diff --git a/daily/us/nasdaq stocks/1/abng.us.txt b/daily/us/nasdaq stocks/1/abng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f3b8a65ba0f3807eb21237a8c7ea340814c14f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abng.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNG.US,D,20251117,000000,14.75,14.75,13.9106,13.9106,1138,0
+ABNG.US,D,20251118,000000,13.6891,13.6891,13.4379,13.4379,361,0
+ABNG.US,D,20251119,000000,13.36,13.36,13.1898,13.1898,194,0
+ABNG.US,D,20251120,000000,12.61,12.61,12.5172,12.5172,280,0
+ABNG.US,D,20251124,000000,13.11,13.15,13.11,13.1295,1247,0
+ABNG.US,D,20251125,000000,13.38,14.15,13.38,14.1088,3565,0
+ABNG.US,D,20251126,000000,13.8563,13.8778,13.6769,13.6769,4159,0
+ABNG.US,D,20251128,000000,13.769,13.769,13.6942,13.6942,325,0
+ABNG.US,D,20251201,000000,13.83,14.23,13.83,14.0995,5951,0
+ABNG.US,D,20251202,000000,14.3,14.3,14.0407,14.0407,980,0
+ABNG.US,D,20251203,000000,14.28,14.4372,14.27,14.4372,2407,0
+ABNG.US,D,20251204,000000,14.24,14.5843,14.24,14.5843,754,0
+ABNG.US,D,20251205,000000,15.1,15.52,15.1,15.4116,4183,0
+ABNG.US,D,20251208,000000,14.7023,14.8495,14.7023,14.8495,815,0
+ABNG.US,D,20251209,000000,14.86,15.6221,14.86,15.6221,1724,0
+ABNG.US,D,20251210,000000,15.51,16.41,15.46,16.1944,6265,0
+ABNG.US,D,20251211,000000,16.2907,16.2907,16.22,16.2798,875,0
+ABNG.US,D,20251212,000000,16.67,16.67,16.3603,16.3603,2582,0
+ABNG.US,D,20251215,000000,16.49,17.2498,16.46,17.2498,2710,0
+ABNG.US,D,20251216,000000,17.435,17.435,17.1,17.315,954,0
+ABNG.US,D,20251217,000000,18.25,18.29,17.74,17.7478,4105,0
+ABNG.US,D,20251218,000000,17.66,17.8081,17.6,17.8081,2416,0
+ABNG.US,D,20251219,000000,17.91,18.53,17.91,18.1251,357,0
+ABNG.US,D,20251222,000000,18.33,18.575,18.33,18.575,675,0
+ABNG.US,D,20251223,000000,18.5188,18.5188,18.23,18.4053,4495,0
+ABNG.US,D,20251224,000000,18.21,18.5249,18.21,18.5249,345,0
+ABNG.US,D,20251226,000000,18.45,18.5022,18.45,18.5022,737,0
+ABNG.US,D,20260105,000000,17.5,18.67,17.5,18.1763,401,0
+ABNG.US,D,20260107,000000,18.42,18.4596,18.42,18.4596,331,0
+ABNG.US,D,20260112,000000,18.85,19.19,18.8444,18.8444,766,0
+ABNG.US,D,20260113,000000,19.09,19.2865,19.08,19.2865,755,0
+ABNG.US,D,20260114,000000,17.515,17.515,16.6616,17.2688,1341,0
+ABNG.US,D,20260115,000000,17.5901,17.5901,17.212,17.212,435,0
+ABNG.US,D,20260116,000000,16.92,16.92,16.63,16.7027,967,0
+ABNG.US,D,20260120,000000,16.02,16.7882,16.02,16.6786,1797,0
+ABNG.US,D,20260122,000000,18.19,18.19,17.45,17.4681,3467,0
+ABNG.US,D,20260123,000000,17,17.046,17,17.046,633,0
+ABNG.US,D,20260126,000000,17.3,17.332,17.24,17.332,1781,0
+ABNG.US,D,20260127,000000,17.45,17.45,16.7,17.0594,1661,0
+ABNG.US,D,20260128,000000,17,17,16.8633,16.8633,10217,0
+ABNG.US,D,20260129,000000,16.77,16.945,16.52,16.945,670,0
+ABNG.US,D,20260130,000000,16.7,16.7,16.2831,16.2831,3121,0
+ABNG.US,D,20260202,000000,16.4,16.95,16.4,16.7792,431,0
+ABNG.US,D,20260203,000000,16.05,16.05,14.3981,14.3981,1045,0
+ABNG.US,D,20260204,000000,14.84,15.0401,14.84,14.9951,2394,0
+ABNG.US,D,20260206,000000,13.85,14.3824,13.85,14.3824,889,0
+ABNG.US,D,20260209,000000,14.02,14.1834,14.02,14.1834,1504,0
+ABNG.US,D,20260210,000000,14.16,14.16,13.9256,13.9256,942,0
+ABNG.US,D,20260211,000000,13.59,13.7731,13.53,13.7731,1081,0
+ABNG.US,D,20260212,000000,13.12,13.12,12.9171,12.9171,1858,0
+ABNG.US,D,20260213,000000,14.49,14.6,13.76,14.1152,15417,0
+ABNG.US,D,20260217,000000,14.39,15.23,14.39,14.7391,2627,0
+ABNG.US,D,20260218,000000,14.72,14.985,14.72,14.75,1344,0
diff --git a/daily/us/nasdaq stocks/1/abos.us.txt b/daily/us/nasdaq stocks/1/abos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a79a5450a4f2b4d64ae10ae0962f0dd2e71c31fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abos.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABOS.US,D,20210701,000000,25.07,26.98,18.9,20.1,2246748,0
+ABOS.US,D,20210702,000000,19.5,20.99,16.9275,20.28,414727,0
+ABOS.US,D,20210706,000000,19.31,20.59,18.01,20.2,151625,0
+ABOS.US,D,20210707,000000,20.04,20.0681,18.36,18.75,169157,0
+ABOS.US,D,20210708,000000,18.55,18.62,17.03,17.78,120804,0
+ABOS.US,D,20210709,000000,17.78,19.5698,17.78,18.9,46083,0
+ABOS.US,D,20210712,000000,19.06,19.48,17.9,18.5,245749,0
+ABOS.US,D,20210713,000000,18.36,19,18.09,18.94,81198,0
+ABOS.US,D,20210714,000000,18.6,19.1,18.0009,18.34,120272,0
+ABOS.US,D,20210715,000000,18.35,18.92,17.21,17.3,98805,0
+ABOS.US,D,20210716,000000,17.17,18.24,16.49,17.86,151295,0
+ABOS.US,D,20210719,000000,17.76,20.29,17.274,19.11,82821,0
+ABOS.US,D,20210720,000000,19.11,19.59,18.31,18.51,114261,0
+ABOS.US,D,20210721,000000,18.31,19.095,17.15,17.17,109855,0
+ABOS.US,D,20210722,000000,17.51,17.585,16.77,17.13,62170,0
+ABOS.US,D,20210723,000000,16.87,17.3085,16.48,17.08,95502,0
+ABOS.US,D,20210726,000000,17.17,19.68,16.56,16.57,135007,0
+ABOS.US,D,20210727,000000,16.93,17.52,14.41,14.5,314483,0
+ABOS.US,D,20210728,000000,14.61,15.76,13.95,14.9,291532,0
+ABOS.US,D,20210729,000000,14.77,16.125,14.34,15.32,144461,0
+ABOS.US,D,20210730,000000,14.87,15.675,14.85,15.48,149422,0
+ABOS.US,D,20210802,000000,15.41,16.24,14.5,15.27,1018288,0
+ABOS.US,D,20210803,000000,15.35,15.85,14.7,14.95,274834,0
+ABOS.US,D,20210804,000000,15.08,16.01,14.61,14.65,81602,0
+ABOS.US,D,20210805,000000,14.85,15.36,14.75,14.99,88258,0
+ABOS.US,D,20210806,000000,14.89,15.1832,14.8,15.01,76923,0
+ABOS.US,D,20210809,000000,15.11,15.2,14.8,15.04,69968,0
+ABOS.US,D,20210810,000000,15.01,15.1084,14.7,14.75,89963,0
+ABOS.US,D,20210811,000000,15.13,15.15,14.66,14.82,58715,0
+ABOS.US,D,20210812,000000,14.79,15.09,14.79,14.9,64404,0
+ABOS.US,D,20210813,000000,15.1,15.45,14.9,15.17,87004,0
+ABOS.US,D,20210816,000000,15.3001,15.385,14.95,15.29,62313,0
+ABOS.US,D,20210817,000000,15.03,15.71,15,15.41,90853,0
+ABOS.US,D,20210818,000000,15.34,16.32,15.26,16.04,201377,0
+ABOS.US,D,20210819,000000,15.65,16.79,15.65,16.69,113478,0
+ABOS.US,D,20210820,000000,16.83,17.475,16.74,17.28,164401,0
+ABOS.US,D,20210823,000000,17.59,17.78,17.03,17.58,113363,0
+ABOS.US,D,20210824,000000,17.72,17.9478,16.84,17.06,94805,0
+ABOS.US,D,20210825,000000,17.16,17.7632,16.84,17.21,137365,0
+ABOS.US,D,20210826,000000,17.07,18.1899,16.44,17.45,267759,0
+ABOS.US,D,20210827,000000,17.48,19.27,17.2116,18.68,172688,0
+ABOS.US,D,20210830,000000,18.91,19.46,18.53,18.85,101770,0
+ABOS.US,D,20210831,000000,18.96,19.13,17.5,17.92,80469,0
+ABOS.US,D,20210901,000000,18,18.03,16.79,17.29,97439,0
+ABOS.US,D,20210902,000000,17.36,17.45,14.91,15.27,312865,0
+ABOS.US,D,20210903,000000,15.3,15.9,15.045,15.59,152680,0
+ABOS.US,D,20210907,000000,15.83,19,15.83,18.31,583580,0
+ABOS.US,D,20210908,000000,18.52,18.95,17.95,18.32,327804,0
+ABOS.US,D,20210909,000000,18.35,18.68,17.26,17.7,164028,0
+ABOS.US,D,20210910,000000,17.75,18.6992,17,17,128685,0
+ABOS.US,D,20210913,000000,16.89,17.67,15.61,16.03,184332,0
+ABOS.US,D,20210914,000000,15.81,16.62,15.36,15.95,334962,0
+ABOS.US,D,20210915,000000,15.77,16.22,14.9,15.33,491538,0
+ABOS.US,D,20210916,000000,15.31,16.43,15.11,16.18,405200,0
+ABOS.US,D,20210917,000000,16.18,17.71,15.855,16.23,1542878,0
+ABOS.US,D,20210920,000000,16.1,16.42,14.52,14.76,459518,0
+ABOS.US,D,20210921,000000,14.73,15.58,14.61,15.04,404027,0
+ABOS.US,D,20210922,000000,15.01,15.88,15.01,15.53,105744,0
+ABOS.US,D,20210923,000000,15.68,16.5,14.89,16.12,244793,0
+ABOS.US,D,20210924,000000,15.96,16.5,15.29,16.14,227626,0
+ABOS.US,D,20210927,000000,15.94,16.29,15.47,15.92,179607,0
+ABOS.US,D,20210928,000000,15.66,16.005,14.6,14.7,210473,0
+ABOS.US,D,20210929,000000,14.72,15.445,14.56,14.85,46928,0
+ABOS.US,D,20210930,000000,14.89,15.105,14.66,14.86,57857,0
+ABOS.US,D,20211001,000000,14.8,15.42,14.12,15.27,90968,0
+ABOS.US,D,20211004,000000,15.37,15.5,14.76,15.15,90621,0
+ABOS.US,D,20211005,000000,15.17,15.64,14.73,15.31,127999,0
+ABOS.US,D,20211006,000000,15.22,15.25,14.46,14.85,96097,0
+ABOS.US,D,20211007,000000,14.97,14.97,14.31,14.8,60099,0
+ABOS.US,D,20211008,000000,14.7,14.8202,13.41,13.45,71630,0
+ABOS.US,D,20211011,000000,13.5,13.88,12.7,13.09,62381,0
+ABOS.US,D,20211012,000000,13.12,13.535,13,13.47,31694,0
+ABOS.US,D,20211013,000000,13.42,14.53,13.165,14.39,80085,0
+ABOS.US,D,20211014,000000,14.5,14.5,13.72,13.93,50318,0
+ABOS.US,D,20211015,000000,14.17,14.29,13.05,13.55,45631,0
+ABOS.US,D,20211018,000000,13.58,13.58,12.84,13.46,67307,0
+ABOS.US,D,20211019,000000,13.46,13.95,13.15,13.88,49458,0
+ABOS.US,D,20211020,000000,14.01,14.41,13.59,14.16,30108,0
+ABOS.US,D,20211021,000000,14.22,14.65,14.16,14.56,35377,0
+ABOS.US,D,20211022,000000,14.65,14.65,13.84,14.38,40670,0
+ABOS.US,D,20211025,000000,14.4,14.5351,13.84,14.41,25899,0
+ABOS.US,D,20211026,000000,14.15,15.295,14,15.23,80872,0
+ABOS.US,D,20211027,000000,15.13,15.3399,14.44,14.59,59278,0
+ABOS.US,D,20211028,000000,14.71,14.84,14.235,14.4,45256,0
+ABOS.US,D,20211029,000000,14.18,14.485,13.88,14.05,46283,0
+ABOS.US,D,20211101,000000,14.05,14.72,13.61,13.87,27724,0
+ABOS.US,D,20211102,000000,13.7,14.91,13.1,13.54,51693,0
+ABOS.US,D,20211103,000000,13.61,14.54,13.3416,14.42,32699,0
+ABOS.US,D,20211104,000000,14.49,14.9,14.3001,14.73,37228,0
+ABOS.US,D,20211105,000000,14.96,14.96,14.59,14.88,31071,0
+ABOS.US,D,20211108,000000,14.92,15.12,14.43,14.58,24508,0
+ABOS.US,D,20211109,000000,14.8,14.8,14.11,14.78,32347,0
+ABOS.US,D,20211110,000000,14.69,14.95,13.96,14.13,30981,0
+ABOS.US,D,20211111,000000,14.33,14.33,13.33,13.41,18512,0
+ABOS.US,D,20211112,000000,13.63,13.6777,12.82,12.95,24938,0
+ABOS.US,D,20211115,000000,13.21,13.21,11.65,11.85,70684,0
+ABOS.US,D,20211116,000000,11.89,11.89,10.58,10.73,55645,0
+ABOS.US,D,20211117,000000,10.65,10.97,9.9,10.77,127301,0
+ABOS.US,D,20211118,000000,10.84,10.84,10.02,10.29,62765,0
+ABOS.US,D,20211119,000000,10.22,11.24,9.64,9.86,51111,0
+ABOS.US,D,20211122,000000,9.94,10.52,9.5,9.7,90268,0
+ABOS.US,D,20211123,000000,9.6,9.685,8.92,9,114932,0
+ABOS.US,D,20211124,000000,8.88,9.095,8.14,9,69216,0
+ABOS.US,D,20211126,000000,8.74,8.78,8.13,8.27,49101,0
+ABOS.US,D,20211129,000000,8.52,9.105,7.95,8.12,64711,0
+ABOS.US,D,20211130,000000,8.08,8.09,7.65,7.9,150393,0
+ABOS.US,D,20211201,000000,8.08,8.16,7.435,7.58,80941,0
+ABOS.US,D,20211202,000000,7.55,8.47,7.52,8.13,181760,0
+ABOS.US,D,20211203,000000,8.25,8.4,7.7327,7.81,80006,0
+ABOS.US,D,20211206,000000,7.86,7.95,7.11,7.46,214474,0
+ABOS.US,D,20211207,000000,7.54,7.76,7.18,7.54,141251,0
+ABOS.US,D,20211208,000000,7.54,7.83,7.25,7.61,107518,0
+ABOS.US,D,20211209,000000,7.45,7.45,7.11,7.22,120890,0
+ABOS.US,D,20211210,000000,7.35,7.35,6.935,7.04,97019,0
+ABOS.US,D,20211213,000000,7.12,7.255,6.39,6.76,151233,0
+ABOS.US,D,20211214,000000,6.66,6.96,6.4,6.54,101555,0
+ABOS.US,D,20211215,000000,6.6,7.06,6.23,6.9,285186,0
+ABOS.US,D,20211216,000000,7,7.11,6.79,6.94,244501,0
+ABOS.US,D,20211217,000000,6.87,7.14,6.2006,6.88,535541,0
+ABOS.US,D,20211220,000000,6.88,7.11,6.56,6.96,244869,0
+ABOS.US,D,20211221,000000,6.96,7.08,6.81,7.07,249300,0
+ABOS.US,D,20211222,000000,7.28,7.28,6.9,7.04,87377,0
+ABOS.US,D,20211223,000000,7.07,7.19,6.84,7.07,141822,0
+ABOS.US,D,20211227,000000,7,7.08,6.77,6.83,109286,0
+ABOS.US,D,20211228,000000,6.82,6.96,6.65,6.65,74697,0
+ABOS.US,D,20211229,000000,6.74,6.76,6.49,6.65,68474,0
+ABOS.US,D,20211230,000000,6.73,7.25,6.55,6.9,245881,0
+ABOS.US,D,20211231,000000,6.81,7.095,6.7,6.76,203017,0
+ABOS.US,D,20220103,000000,6.86,7.035,6.525,6.73,329542,0
+ABOS.US,D,20220104,000000,6.76,6.88,6.3,6.37,221275,0
+ABOS.US,D,20220105,000000,6.36,6.57,6,6.01,198041,0
+ABOS.US,D,20220106,000000,5.95,6.1,5.65,5.73,57109,0
+ABOS.US,D,20220107,000000,5.7,6.045,5.65,5.75,103738,0
+ABOS.US,D,20220110,000000,5.65,5.75,5.42,5.51,94968,0
+ABOS.US,D,20220111,000000,5.4991,5.94,5.4,5.64,105185,0
+ABOS.US,D,20220112,000000,5.965,5.965,5.25,5.26,70476,0
+ABOS.US,D,20220113,000000,5.26,5.7299,5.085,5.4,144502,0
+ABOS.US,D,20220114,000000,5.28,5.46,5.115,5.38,59351,0
+ABOS.US,D,20220118,000000,5.27,5.8,5.04,5.04,125982,0
+ABOS.US,D,20220119,000000,5.2,5.4499,5.14,5.19,156911,0
+ABOS.US,D,20220120,000000,5.25,5.4274,4.95,4.99,114667,0
+ABOS.US,D,20220121,000000,5.2,5.3865,4.97,5.18,205542,0
+ABOS.US,D,20220124,000000,5.15,5.24,4.89,5.23,303849,0
+ABOS.US,D,20220125,000000,5.16,5.24,4.853,5.09,720921,0
+ABOS.US,D,20220126,000000,5.15,5.25,4.81,4.98,875639,0
+ABOS.US,D,20220127,000000,4.97,4.97,4.615,4.85,212786,0
+ABOS.US,D,20220128,000000,4.81,5.0835,4.6,5.01,473250,0
+ABOS.US,D,20220131,000000,5.01,5.21,4.96,5.12,364344,0
+ABOS.US,D,20220201,000000,5.12,5.3453,5.1,5.22,504244,0
+ABOS.US,D,20220202,000000,5.2,5.2,4.7,4.98,228140,0
+ABOS.US,D,20220203,000000,4.86,4.98,4.62,4.79,142293,0
+ABOS.US,D,20220204,000000,4.76,5,4.66,4.98,224913,0
+ABOS.US,D,20220207,000000,4.93,5.3,4.82,5.21,734132,0
+ABOS.US,D,20220208,000000,5.17,5.63,5.17,5.47,327711,0
+ABOS.US,D,20220209,000000,5.53,5.849,5.48,5.8,283723,0
+ABOS.US,D,20220210,000000,5.75,6.06,5.53,5.6,303299,0
+ABOS.US,D,20220211,000000,5.57,5.96,5.26,5.39,207478,0
+ABOS.US,D,20220214,000000,5.39,5.54,5.06,5.13,125099,0
+ABOS.US,D,20220215,000000,5.21,5.57,5.05,5.5,185883,0
+ABOS.US,D,20220216,000000,5.46,5.86,5.29,5.83,146259,0
+ABOS.US,D,20220217,000000,5.79,5.9284,5.66,5.75,153814,0
+ABOS.US,D,20220218,000000,5.74,6.04,5.555,5.91,227736,0
+ABOS.US,D,20220222,000000,5.93,6.13,5.59,5.7,213203,0
+ABOS.US,D,20220223,000000,5.72,6.05,5.56,5.66,238172,0
+ABOS.US,D,20220224,000000,5.55,5.59,5.16,5.38,126448,0
+ABOS.US,D,20220225,000000,5.41,5.73,5.22,5.72,118083,0
+ABOS.US,D,20220228,000000,5.7,6.22,5.69,5.86,279050,0
+ABOS.US,D,20220301,000000,5.88,6.43,5.88,6.11,160279,0
+ABOS.US,D,20220302,000000,6.13,6.3,5.77,5.85,232508,0
+ABOS.US,D,20220303,000000,5.92,5.99,5.33,5.46,166701,0
+ABOS.US,D,20220304,000000,5.45,5.45,4.96,5.02,170198,0
+ABOS.US,D,20220307,000000,4.96,5.405,4.955,5.29,187578,0
+ABOS.US,D,20220308,000000,5.3,5.53,5.1,5.32,174520,0
+ABOS.US,D,20220309,000000,5.39,6.11,5.38,5.93,185572,0
+ABOS.US,D,20220310,000000,5.8,6.03,5.64,5.72,180276,0
+ABOS.US,D,20220311,000000,5.81,5.98,5.46,5.51,187976,0
+ABOS.US,D,20220314,000000,5.51,5.59,5.232,5.29,209207,0
+ABOS.US,D,20220315,000000,5.42,5.51,5.25,5.46,148632,0
+ABOS.US,D,20220316,000000,5.68,6.12,5.58,6.1,360629,0
+ABOS.US,D,20220317,000000,6.14,6.33,5.965,6.21,338094,0
+ABOS.US,D,20220318,000000,6.2,6.71,6.2,6.41,2018860,0
+ABOS.US,D,20220321,000000,6.4,6.43,5.825,6,339470,0
+ABOS.US,D,20220322,000000,6,6.1,5.78,5.9,238181,0
+ABOS.US,D,20220323,000000,5.85,5.85,5.63,5.67,133292,0
+ABOS.US,D,20220324,000000,5.67,5.86,5.38,5.67,143016,0
+ABOS.US,D,20220325,000000,5.66,5.68,5.055,5.14,194398,0
+ABOS.US,D,20220328,000000,5.06,5.125,4.6301,4.66,188426,0
+ABOS.US,D,20220329,000000,4.75,4.85,4.3,4.38,361081,0
+ABOS.US,D,20220330,000000,4.31,4.335,3.91,3.97,220851,0
+ABOS.US,D,20220331,000000,4.1,4.1,3.84,3.91,329406,0
+ABOS.US,D,20220401,000000,3.9,4.09,3.69,4.01,271557,0
+ABOS.US,D,20220404,000000,4.09,4.19,3.9,4.09,227130,0
+ABOS.US,D,20220405,000000,4.08,4.16,3.97,4.08,116798,0
+ABOS.US,D,20220406,000000,4.06,4.12,3.91,4.04,98996,0
+ABOS.US,D,20220407,000000,4,4.17,3.81,3.86,178010,0
+ABOS.US,D,20220408,000000,3.82,4.125,3.71,4,193467,0
+ABOS.US,D,20220411,000000,3.96,4.01,3.7,3.86,268939,0
+ABOS.US,D,20220412,000000,3.88,3.99,3.67,3.7,271750,0
+ABOS.US,D,20220413,000000,3.74,3.89,3.67,3.88,188486,0
+ABOS.US,D,20220414,000000,3.88,4,3.81,3.97,262660,0
+ABOS.US,D,20220418,000000,3.97,4.03,3.83,3.87,179964,0
+ABOS.US,D,20220419,000000,3.89,4.08,3.77,3.96,112687,0
+ABOS.US,D,20220420,000000,4.01,4.06,3.89,4.01,209749,0
+ABOS.US,D,20220421,000000,4.06,4.15,3.96,4.05,178594,0
+ABOS.US,D,20220422,000000,4.02,4.16,4.0075,4.11,171504,0
+ABOS.US,D,20220425,000000,4.08,4.27,3.96,4.23,160212,0
+ABOS.US,D,20220426,000000,4.22,4.265,3.98,4,192064,0
+ABOS.US,D,20220427,000000,4.04,4.24,3.82,4,173672,0
+ABOS.US,D,20220428,000000,4.02,4.135,3.71,3.92,156251,0
+ABOS.US,D,20220429,000000,3.87,3.96,3.71,3.86,182578,0
+ABOS.US,D,20220502,000000,3.82,4.04,3.8,4.03,117263,0
+ABOS.US,D,20220503,000000,4.09,4.09,3.83,3.89,115429,0
+ABOS.US,D,20220504,000000,3.87,4.02,3.65,4.01,171845,0
+ABOS.US,D,20220505,000000,3.93,3.98,3.73,3.77,216247,0
+ABOS.US,D,20220506,000000,3.71,3.79,3.55,3.64,129997,0
+ABOS.US,D,20220509,000000,3.6,3.62,3.25,3.31,329529,0
+ABOS.US,D,20220510,000000,3.41,3.73,3.41,3.59,207241,0
+ABOS.US,D,20220511,000000,3.61,3.85,3.035,3.08,131476,0
+ABOS.US,D,20220512,000000,3.06,3.385,3.02,3.18,192583,0
+ABOS.US,D,20220513,000000,3.2,3.435,3.15,3.33,473213,0
+ABOS.US,D,20220516,000000,3.36,3.44,3.11,3.23,210579,0
+ABOS.US,D,20220517,000000,3.36,3.66,3.24,3.65,242570,0
+ABOS.US,D,20220518,000000,3.5,3.7,3.46,3.49,152346,0
+ABOS.US,D,20220519,000000,3.47,3.59,3.42,3.47,124960,0
+ABOS.US,D,20220520,000000,3.57,3.57,3.27,3.48,156539,0
+ABOS.US,D,20220523,000000,3.51,3.62,3.41,3.45,184871,0
+ABOS.US,D,20220524,000000,3.4,3.46,3.26,3.37,78741,0
+ABOS.US,D,20220525,000000,3.36,3.49,3.36,3.45,89839,0
+ABOS.US,D,20220526,000000,3.47,3.55,3.44,3.48,63002,0
+ABOS.US,D,20220527,000000,3.51,3.608,3.38,3.56,77565,0
+ABOS.US,D,20220531,000000,3.58,3.67,3.46,3.54,95604,0
+ABOS.US,D,20220601,000000,3.59,3.59,3.25,3.27,150424,0
+ABOS.US,D,20220602,000000,3.28,3.62,3.25,3.53,116804,0
+ABOS.US,D,20220603,000000,3.55,3.815,3.49,3.68,138116,0
+ABOS.US,D,20220606,000000,3.74,3.84,3.67,3.69,166233,0
+ABOS.US,D,20220607,000000,3.64,4.04,3.61,3.99,307092,0
+ABOS.US,D,20220608,000000,3.93,4.06,3.86,3.94,108115,0
+ABOS.US,D,20220609,000000,3.94,4.02,3.5,3.87,212062,0
+ABOS.US,D,20220610,000000,3.77,3.91,3.66,3.84,175741,0
+ABOS.US,D,20220613,000000,3.74,3.74,3.53,3.65,109225,0
+ABOS.US,D,20220614,000000,3.66,3.67,3.49,3.56,72443,0
+ABOS.US,D,20220615,000000,3.61,3.67,3.53,3.59,209608,0
+ABOS.US,D,20220616,000000,3.51,3.52,3.165,3.19,275896,0
+ABOS.US,D,20220617,000000,3.24,3.48,3.19,3.3,252055,0
+ABOS.US,D,20220621,000000,3.34,3.48,3.31,3.36,300873,0
+ABOS.US,D,20220622,000000,3.32,3.69,3.31,3.46,320120,0
+ABOS.US,D,20220623,000000,3.45,3.69,3.44,3.69,224094,0
+ABOS.US,D,20220624,000000,3.71,3.92,3.44,3.75,3362110,0
+ABOS.US,D,20220627,000000,3.78,4.16,3.64,4.1,286497,0
+ABOS.US,D,20220628,000000,4.09,4.46,3.96,4.39,158369,0
+ABOS.US,D,20220629,000000,4.4,5.0253,4.34,4.88,239746,0
+ABOS.US,D,20220630,000000,4.92,5.03,4.62,4.7,225872,0
+ABOS.US,D,20220701,000000,4.71,5.0225,4.4014,4.71,114081,0
+ABOS.US,D,20220705,000000,4.65,4.9328,4.55,4.75,128159,0
+ABOS.US,D,20220706,000000,4.75,5.5,4.659,5.5,115605,0
+ABOS.US,D,20220707,000000,5.5,6.07,5.4961,6,122431,0
+ABOS.US,D,20220708,000000,5.91,6.03,5.7201,5.99,43134,0
+ABOS.US,D,20220711,000000,5.85,6.28,5.705,5.98,83191,0
+ABOS.US,D,20220712,000000,5.9,6.005,5.6041,5.91,64007,0
+ABOS.US,D,20220713,000000,5.78,5.9206,5.711,5.89,33675,0
+ABOS.US,D,20220714,000000,5.85,6.37,5.85,6.26,60748,0
+ABOS.US,D,20220715,000000,6.47,6.77,6.22,6.29,201744,0
+ABOS.US,D,20220718,000000,6.36,6.38,5.7575,5.87,53693,0
+ABOS.US,D,20220719,000000,5.95,6.17,5.83,6.06,37350,0
+ABOS.US,D,20220720,000000,6.08,6.45,5.68,5.82,53717,0
+ABOS.US,D,20220721,000000,5.83,6.17,5.7861,6.16,20340,0
+ABOS.US,D,20220722,000000,6.21,6.49,6.12,6.28,38906,0
+ABOS.US,D,20220725,000000,6.28,6.28,5.03,5.27,71454,0
+ABOS.US,D,20220726,000000,5.16,5.68,5.05,5.52,43489,0
+ABOS.US,D,20220727,000000,5.53,5.84,5.37,5.79,27258,0
+ABOS.US,D,20220728,000000,5.75,5.97,5.46,5.53,26223,0
+ABOS.US,D,20220729,000000,5.47,5.805,5.39,5.44,27099,0
+ABOS.US,D,20220801,000000,5.44,5.45,4.93,5,70225,0
+ABOS.US,D,20220802,000000,4.93,5.19,4.7,4.98,62666,0
+ABOS.US,D,20220803,000000,5.58,5.58,4.93,4.98,38013,0
+ABOS.US,D,20220804,000000,4.5321,5.335,4.5321,5.05,21686,0
+ABOS.US,D,20220805,000000,5.125,5.4378,5.01,5.22,36464,0
+ABOS.US,D,20220808,000000,5.3,5.5579,5.05,5.27,33814,0
+ABOS.US,D,20220809,000000,5.35,5.35,5,5.09,28926,0
+ABOS.US,D,20220810,000000,5.19,5.49,4.91,5.31,62586,0
+ABOS.US,D,20220811,000000,5.31,5.45,5.15,5.29,34848,0
+ABOS.US,D,20220812,000000,5.33,5.505,5.25,5.4,22529,0
+ABOS.US,D,20220815,000000,5.41,5.51,5.31,5.41,19169,0
+ABOS.US,D,20220816,000000,5.26,5.69,5.26,5.65,50213,0
+ABOS.US,D,20220817,000000,5.5,5.98,5.5,5.52,36897,0
+ABOS.US,D,20220818,000000,5.57,5.72,5,5.22,63084,0
+ABOS.US,D,20220819,000000,5.07,5.35,4.73,4.78,33689,0
+ABOS.US,D,20220822,000000,4.82,5.39,4.8,5.01,22421,0
+ABOS.US,D,20220823,000000,5.075,5.17,5.03,5.04,7024,0
+ABOS.US,D,20220824,000000,5.13,5.57,5.12,5.47,31038,0
+ABOS.US,D,20220825,000000,5.4,5.605,5.4,5.53,14073,0
+ABOS.US,D,20220826,000000,5.6726,5.8146,5.2652,5.49,25001,0
+ABOS.US,D,20220829,000000,5.51,5.52,5.23,5.25,10728,0
+ABOS.US,D,20220830,000000,5.335,5.4,5.23,5.25,20462,0
+ABOS.US,D,20220831,000000,5.4087,5.85,5.37,5.69,22752,0
+ABOS.US,D,20220901,000000,5.62,6.27,5.58,6.09,28686,0
+ABOS.US,D,20220902,000000,6.22,6.3887,5.6,5.77,24364,0
+ABOS.US,D,20220906,000000,5.75,6.23,5.75,6.08,48654,0
+ABOS.US,D,20220907,000000,6.11,6.55,5.905,6.53,25456,0
+ABOS.US,D,20220908,000000,6.55,6.73,6.31,6.55,82540,0
+ABOS.US,D,20220909,000000,6.69,6.7916,6.55,6.74,103857,0
+ABOS.US,D,20220912,000000,6.86,6.89,6.17,6.23,56468,0
+ABOS.US,D,20220913,000000,6.17,6.33,5.81,6.05,20255,0
+ABOS.US,D,20220914,000000,6.06,6.23,5.785,5.91,16988,0
+ABOS.US,D,20220915,000000,6,6.41,5.975,6.18,59792,0
+ABOS.US,D,20220916,000000,6.13,6.355,5.47,5.49,175353,0
+ABOS.US,D,20220919,000000,5.36,5.36,4.92,5.24,55262,0
+ABOS.US,D,20220920,000000,4.81,5.24,4.81,4.94,29629,0
+ABOS.US,D,20220921,000000,4.89,4.93,4.67,4.77,29483,0
+ABOS.US,D,20220922,000000,4.8,5.08,4.585,4.75,28138,0
+ABOS.US,D,20220923,000000,4.58,4.8,4.45,4.63,45727,0
+ABOS.US,D,20220926,000000,4.56,4.6001,4.09,4.44,35454,0
+ABOS.US,D,20220927,000000,4.44,4.71,4.44,4.7,65023,0
+ABOS.US,D,20220928,000000,8.1,10.23,7.2801,9.58,65284970,0
+ABOS.US,D,20220929,000000,8.54,10.65,8.51,10.48,10294708,0
+ABOS.US,D,20220930,000000,10.64,10.97,9.78,10.03,2858631,0
+ABOS.US,D,20221003,000000,9.99,10.2,9.11,9.45,1027954,0
+ABOS.US,D,20221004,000000,9.29,10.02,9.29,9.55,524890,0
+ABOS.US,D,20221005,000000,10.32,10.39,9.82,10.17,1019896,0
+ABOS.US,D,20221006,000000,10.01,10.68,9.67,10.07,436763,0
+ABOS.US,D,20221007,000000,10.07,10.215,9.81,9.82,261135,0
+ABOS.US,D,20221010,000000,9.9,10.055,9.36,9.45,336500,0
+ABOS.US,D,20221011,000000,9.77,9.77,8.85,9,454616,0
+ABOS.US,D,20221012,000000,9.05,9.29,8.03,8.1,473061,0
+ABOS.US,D,20221013,000000,8.27,8.41,7.95,8.14,224462,0
+ABOS.US,D,20221014,000000,8,8.32,7.82,7.91,203753,0
+ABOS.US,D,20221017,000000,7.99,8.3,7.92,7.97,270815,0
+ABOS.US,D,20221018,000000,8.03,8.24,7.8939,8.04,113542,0
+ABOS.US,D,20221019,000000,7.99,8.2,7.33,7.45,145288,0
+ABOS.US,D,20221020,000000,7.32,7.68,7.32,7.44,76931,0
+ABOS.US,D,20221021,000000,7.32,7.79,7.15,7.64,69708,0
+ABOS.US,D,20221024,000000,7.75,8.0357,7.3,7.6,272035,0
+ABOS.US,D,20221025,000000,7.51,7.68,7.21,7.27,106802,0
+ABOS.US,D,20221026,000000,7.55,7.9,7.425,7.45,166701,0
+ABOS.US,D,20221027,000000,7.57,7.57,7.01,7.07,155268,0
+ABOS.US,D,20221028,000000,7.15,7.455,7.01,7.16,247436,0
+ABOS.US,D,20221031,000000,7.12,7.45,6.82,6.92,261471,0
+ABOS.US,D,20221101,000000,7.24,7.24,6.78,6.87,202350,0
+ABOS.US,D,20221102,000000,7,7.07,6.79,6.89,187962,0
+ABOS.US,D,20221103,000000,6.84,7.05,6.55,6.77,143505,0
+ABOS.US,D,20221104,000000,6.89,6.89,6.29,6.36,102932,0
+ABOS.US,D,20221107,000000,6.33,6.7,6.16,6.48,77851,0
+ABOS.US,D,20221108,000000,6.48,7,6.42,6.71,107505,0
+ABOS.US,D,20221109,000000,6.63,6.81,6.21,6.21,83146,0
+ABOS.US,D,20221110,000000,6.44,6.59,6.31,6.48,123616,0
+ABOS.US,D,20221111,000000,6.54,6.915,6.3947,6.8,97665,0
+ABOS.US,D,20221114,000000,6,6.5,5.66,6.14,243322,0
+ABOS.US,D,20221115,000000,6.17,7.12,6.17,6.45,283088,0
+ABOS.US,D,20221116,000000,6.37,6.51,5.87,6.15,142441,0
+ABOS.US,D,20221117,000000,6.09,6.51,6.075,6.51,157195,0
+ABOS.US,D,20221118,000000,6.67,6.67,5.96,6.08,61124,0
+ABOS.US,D,20221121,000000,6.11,6.39,6.0513,6.35,79107,0
+ABOS.US,D,20221122,000000,6.38,6.38,5.86,6.31,100864,0
+ABOS.US,D,20221123,000000,6.33,6.42,6.08,6.36,103310,0
+ABOS.US,D,20221125,000000,6.48,6.48,6,6.19,30928,0
+ABOS.US,D,20221128,000000,6.19,6.615,5.93,6.32,137803,0
+ABOS.US,D,20221129,000000,6.31,6.31,5.75,5.84,121279,0
+ABOS.US,D,20221130,000000,5.83,5.88,5.59,5.68,191431,0
+ABOS.US,D,20221201,000000,5.72,6,5.67,5.82,147007,0
+ABOS.US,D,20221202,000000,5.76,5.76,5.57,5.6,188033,0
+ABOS.US,D,20221205,000000,5.6,5.69,5.56,5.6,227956,0
+ABOS.US,D,20221206,000000,5.58,5.62,5.3,5.38,158874,0
+ABOS.US,D,20221207,000000,5.41,5.41,5.28,5.33,144347,0
+ABOS.US,D,20221208,000000,5.35,5.75,5.18,5.72,90883,0
+ABOS.US,D,20221209,000000,5.72,6.17,5.67,6.12,108118,0
+ABOS.US,D,20221212,000000,6.18,6.18,5.5,5.53,82855,0
+ABOS.US,D,20221213,000000,5.63,5.99,5.55,5.83,84061,0
+ABOS.US,D,20221214,000000,5.87,5.87,5.65,5.76,73065,0
+ABOS.US,D,20221215,000000,5.66,5.775,5.25,5.27,97704,0
+ABOS.US,D,20221216,000000,5.34,5.74,5.18,5.72,154003,0
+ABOS.US,D,20221219,000000,5.68,5.68,5.2103,5.57,87496,0
+ABOS.US,D,20221220,000000,5.5,5.9,5.49,5.81,109364,0
+ABOS.US,D,20221221,000000,5.8,5.8,5.2,5.22,83253,0
+ABOS.US,D,20221222,000000,5.19,5.6,5.19,5.56,88167,0
+ABOS.US,D,20221223,000000,5.54,5.66,4.93,5.21,96007,0
+ABOS.US,D,20221227,000000,5.28,5.28,4.96,5.07,59907,0
+ABOS.US,D,20221228,000000,4.98,5.07,4.58,4.81,98282,0
+ABOS.US,D,20221229,000000,4.8,5.467,4.73,5.37,55341,0
+ABOS.US,D,20221230,000000,5.24,5.41,5.1208,5.4,42105,0
+ABOS.US,D,20230103,000000,5.13,5.63,5.02,5.26,72342,0
+ABOS.US,D,20230104,000000,5.19,5.57,5.19,5.46,42589,0
+ABOS.US,D,20230105,000000,5.51,5.77,5.41,5.73,77369,0
+ABOS.US,D,20230106,000000,5.72,5.8,5.19,5.24,89987,0
+ABOS.US,D,20230109,000000,5.36,5.635,5.21,5.45,48770,0
+ABOS.US,D,20230110,000000,5.47,5.62,5.43,5.58,53745,0
+ABOS.US,D,20230111,000000,5.61,5.72,5.33,5.69,23097,0
+ABOS.US,D,20230112,000000,5.66,6,5.5,6,24824,0
+ABOS.US,D,20230113,000000,5.87,6.24,5.87,6.24,43598,0
+ABOS.US,D,20230117,000000,6.23,6.2984,5.9913,6.11,73831,0
+ABOS.US,D,20230118,000000,6.14,6.26,5.7475,5.9,81764,0
+ABOS.US,D,20230119,000000,5.8,6.6044,5.57,5.57,35173,0
+ABOS.US,D,20230120,000000,6.02,6.02,5.44,5.72,52810,0
+ABOS.US,D,20230123,000000,5.8,6.08,5.66,5.83,52535,0
+ABOS.US,D,20230124,000000,5.81,6.32,5.81,5.87,86493,0
+ABOS.US,D,20230125,000000,5.94,6.18,5.835,5.87,47768,0
+ABOS.US,D,20230126,000000,5.92,5.99,5.43,5.52,71319,0
+ABOS.US,D,20230127,000000,5.45,5.81,5.3,5.45,58633,0
+ABOS.US,D,20230130,000000,5.47,5.585,5.3,5.33,50421,0
+ABOS.US,D,20230131,000000,5.385,6.6625,5.385,6.57,364921,0
+ABOS.US,D,20230201,000000,6.76,6.835,6.36,6.65,152626,0
+ABOS.US,D,20230202,000000,6.5,6.5,5.83,5.94,144326,0
+ABOS.US,D,20230203,000000,5.87,5.9799,5.65,5.75,81698,0
+ABOS.US,D,20230206,000000,5.79,6.11,5.75,5.98,121662,0
+ABOS.US,D,20230207,000000,5.96,6.0225,5.85,5.86,36907,0
+ABOS.US,D,20230208,000000,5.86,6.07,5.86,5.95,137290,0
+ABOS.US,D,20230209,000000,5.97,5.97,5.81,5.82,24224,0
+ABOS.US,D,20230210,000000,5.81,5.97,5.66,5.7,102971,0
+ABOS.US,D,20230213,000000,5.76,5.9057,5.36,5.51,65133,0
+ABOS.US,D,20230214,000000,5.51,5.75,5.44,5.47,129714,0
+ABOS.US,D,20230215,000000,5.47,5.775,5.39,5.62,53504,0
+ABOS.US,D,20230216,000000,5.62,5.88,5.405,5.51,95401,0
+ABOS.US,D,20230217,000000,5.52,5.9693,5.46,5.51,33241,0
+ABOS.US,D,20230221,000000,5.45,5.45,5.27,5.3,54406,0
+ABOS.US,D,20230222,000000,5.26,5.6,5.1,5.31,39507,0
+ABOS.US,D,20230223,000000,5.28,5.42,5.26,5.28,34315,0
+ABOS.US,D,20230224,000000,5.22,5.55,5.22,5.24,27890,0
+ABOS.US,D,20230227,000000,5.25,5.4759,5.24,5.24,58916,0
+ABOS.US,D,20230228,000000,5.25,5.3899,5.18,5.27,32203,0
+ABOS.US,D,20230301,000000,5.29,5.325,5.08,5.24,37559,0
+ABOS.US,D,20230302,000000,5.2,5.32,5.05,5.12,51342,0
+ABOS.US,D,20230303,000000,5.12,5.34,5.03,5.23,29308,0
+ABOS.US,D,20230306,000000,5.18,5.735,5.145,5.4,56137,0
+ABOS.US,D,20230307,000000,5.38,5.65,5.33,5.46,42746,0
+ABOS.US,D,20230308,000000,5.45,5.67,5.31,5.52,58266,0
+ABOS.US,D,20230309,000000,5.54,5.6524,5.18,5.28,105958,0
+ABOS.US,D,20230310,000000,5.2,5.2,4.51,4.56,110505,0
+ABOS.US,D,20230313,000000,4.51,4.635,4.3,4.34,191555,0
+ABOS.US,D,20230314,000000,4.42,4.4799,4.25,4.32,229622,0
+ABOS.US,D,20230315,000000,4.3,4.46,4.11,4.11,145358,0
+ABOS.US,D,20230316,000000,4.1,4.155,3.78,4.01,197417,0
+ABOS.US,D,20230317,000000,4.09,4.09,3.85,3.87,127467,0
+ABOS.US,D,20230320,000000,3.86,3.9893,3.74,3.75,102252,0
+ABOS.US,D,20230321,000000,3.78,4.05,3.78,3.88,91289,0
+ABOS.US,D,20230322,000000,3.96,4.19,3.895,4.08,53524,0
+ABOS.US,D,20230323,000000,4.13,4.26,3.84,3.98,64388,0
+ABOS.US,D,20230324,000000,4.05,4.05,3.8286,3.92,53999,0
+ABOS.US,D,20230327,000000,4.21,4.25,3.8,4.21,107916,0
+ABOS.US,D,20230328,000000,4.25,4.5,3.94,4.01,39387,0
+ABOS.US,D,20230329,000000,4.07,4.2,3.8546,4.07,85942,0
+ABOS.US,D,20230330,000000,4.07,4.13,3.86,4.08,44472,0
+ABOS.US,D,20230331,000000,4.07,4.24,3.96,4.06,91554,0
+ABOS.US,D,20230403,000000,4.13,4.45,4.05,4.31,81962,0
+ABOS.US,D,20230404,000000,4.31,4.31,3.69,3.84,439759,0
+ABOS.US,D,20230405,000000,3.88,3.99,3.8,3.82,91254,0
+ABOS.US,D,20230406,000000,3.86,3.97,3.7,3.77,192988,0
+ABOS.US,D,20230410,000000,3.77,3.925,3.7,3.83,269752,0
+ABOS.US,D,20230411,000000,3.8,3.85,3.75,3.77,135301,0
+ABOS.US,D,20230412,000000,3.79,3.99,3.7,3.85,72263,0
+ABOS.US,D,20230413,000000,3.84,4.19,3.76,3.88,97280,0
+ABOS.US,D,20230414,000000,3.88,3.91,3.72,3.74,75683,0
+ABOS.US,D,20230417,000000,3.75,3.8899,3.575,3.65,156827,0
+ABOS.US,D,20230418,000000,3.7,3.7689,3.52,3.59,256401,0
+ABOS.US,D,20230419,000000,3.53,4.03,3.53,4,112061,0
+ABOS.US,D,20230420,000000,3.98,4,3.9249,4,19198,0
+ABOS.US,D,20230421,000000,4.1,4.19,3.91,4,96326,0
+ABOS.US,D,20230424,000000,3.96,4.015,3.61,3.78,75427,0
+ABOS.US,D,20230425,000000,3.73,3.73,3.6,3.66,42582,0
+ABOS.US,D,20230426,000000,3.67,3.78,3.6,3.76,46218,0
+ABOS.US,D,20230427,000000,3.72,3.85,3.5521,3.82,18093,0
+ABOS.US,D,20230428,000000,3.82,4.035,3.82,3.86,59145,0
+ABOS.US,D,20230501,000000,3.86,4.025,3.79,3.94,40284,0
+ABOS.US,D,20230502,000000,3.91,4,3.58,3.7,54259,0
+ABOS.US,D,20230503,000000,3.89,4.65,3.89,3.98,992303,0
+ABOS.US,D,20230504,000000,3.95,4.24,3.91,4.05,244291,0
+ABOS.US,D,20230505,000000,4.07,5.34,4.07,5.29,1355389,0
+ABOS.US,D,20230508,000000,5.31,5.31,4.39,4.85,503568,0
+ABOS.US,D,20230509,000000,5.02,5.84,4.8399,5.73,517423,0
+ABOS.US,D,20230510,000000,5.75,6.67,5.48,6.59,410751,0
+ABOS.US,D,20230511,000000,6.59,6.59,5.48,5.73,317796,0
+ABOS.US,D,20230512,000000,5.8,5.9299,5.4762,5.6,136698,0
+ABOS.US,D,20230515,000000,5.54,6.2,5.15,6.2,256870,0
+ABOS.US,D,20230516,000000,6.03,6.03,5.365,5.61,178996,0
+ABOS.US,D,20230517,000000,5.57,5.77,5.38,5.45,97698,0
+ABOS.US,D,20230518,000000,5.69,5.71,5.26,5.59,150579,0
+ABOS.US,D,20230519,000000,5.61,5.97,5.52,5.96,112050,0
+ABOS.US,D,20230522,000000,5.87,5.8781,5.04,5.31,663830,0
+ABOS.US,D,20230523,000000,5.31,5.7002,5.19,5.2,228836,0
+ABOS.US,D,20230524,000000,5.17,5.453,5.05,5.25,127322,0
+ABOS.US,D,20230525,000000,5.23,5.23,4.7437,4.85,147663,0
+ABOS.US,D,20230526,000000,4.88,4.98,4.6967,4.81,82089,0
+ABOS.US,D,20230530,000000,4.87,5.1,4.7115,4.94,86094,0
+ABOS.US,D,20230531,000000,5.05,5.05,4.7701,4.93,64974,0
+ABOS.US,D,20230601,000000,4.94,5.25,4.8101,5,151378,0
+ABOS.US,D,20230602,000000,5,5.2979,4.82,5.17,183378,0
+ABOS.US,D,20230605,000000,5.19,5.36,4.91,4.95,75678,0
+ABOS.US,D,20230606,000000,4.95,5.305,4.95,5.2,73838,0
+ABOS.US,D,20230607,000000,5.22,5.28,5.02,5.02,77012,0
+ABOS.US,D,20230608,000000,5.08,5.1,4.76,4.87,119622,0
+ABOS.US,D,20230609,000000,4.91,4.97,4.76,4.85,123607,0
+ABOS.US,D,20230612,000000,4.91,5.2,4.7901,5.19,113449,0
+ABOS.US,D,20230613,000000,5.33,6.48,5.33,5.89,672833,0
+ABOS.US,D,20230614,000000,6,6.13,5.62,5.91,215065,0
+ABOS.US,D,20230615,000000,5.9,6.15,5.59,5.61,198540,0
+ABOS.US,D,20230616,000000,5.64,5.97,5.42,5.84,129812,0
+ABOS.US,D,20230620,000000,5.86,6.06,5.555,5.95,181070,0
+ABOS.US,D,20230621,000000,5.99,5.99,5.55,5.71,122654,0
+ABOS.US,D,20230622,000000,5.6143,5.82,5.5625,5.65,60905,0
+ABOS.US,D,20230623,000000,5.61,5.68,5.4,5.42,62902,0
+ABOS.US,D,20230626,000000,5.2547,5.44,4.755,4.85,178659,0
+ABOS.US,D,20230627,000000,4.95,4.95,4.57,4.77,82523,0
+ABOS.US,D,20230628,000000,4.75,4.9399,4.6501,4.86,73048,0
+ABOS.US,D,20230629,000000,4.92,5.15,4.74,4.81,145285,0
+ABOS.US,D,20230630,000000,4.87,4.95,4.68,4.81,61557,0
+ABOS.US,D,20230703,000000,4.9,5.1125,4.7,4.96,123344,0
+ABOS.US,D,20230705,000000,5.13,5.31,4.912,5.21,196448,0
+ABOS.US,D,20230706,000000,5.35,5.35,4.8505,5.05,120405,0
+ABOS.US,D,20230707,000000,5.06,5.12,4.95,5.06,95750,0
+ABOS.US,D,20230710,000000,5.09,5.16,4.88,4.96,279204,0
+ABOS.US,D,20230711,000000,5.7482,6.39,5.32,6,4936716,0
+ABOS.US,D,20230712,000000,6.08,6.95,5.9,6.15,1187199,0
+ABOS.US,D,20230713,000000,6.21,6.4765,5.85,6.12,574350,0
+ABOS.US,D,20230714,000000,6.11,6.79,5.8102,6.28,718467,0
+ABOS.US,D,20230717,000000,11.01,11.3099,9.26,9.72,29215930,0
+ABOS.US,D,20230718,000000,9.05,9.2,7.1101,8,4119052,0
+ABOS.US,D,20230719,000000,7.7,7.98,7.27,7.41,5344964,0
+ABOS.US,D,20230720,000000,7.49,7.74,6.9801,7.31,1497912,0
+ABOS.US,D,20230721,000000,7.35,7.58,7.15,7.4,779900,0
+ABOS.US,D,20230724,000000,7.45,7.45,6.655,6.87,1274734,0
+ABOS.US,D,20230725,000000,6.8,6.97,6.5818,6.905,900904,0
+ABOS.US,D,20230726,000000,7.2,7.3,6.71,7.1,1284935,0
+ABOS.US,D,20230727,000000,7.29,7.45,7.12,7.21,775875,0
+ABOS.US,D,20230728,000000,7.2,7.37,6.85,7.33,741011,0
+ABOS.US,D,20230731,000000,7.45,7.53,7.28,7.4,529281,0
+ABOS.US,D,20230801,000000,7.28,7.47,7.1,7.26,441018,0
+ABOS.US,D,20230802,000000,7.2,7.29,6.96,7.1,758942,0
+ABOS.US,D,20230803,000000,7.06,7.24,6.93,7.105,270950,0
+ABOS.US,D,20230804,000000,7.16,7.62,7.1401,7.3,692846,0
+ABOS.US,D,20230807,000000,7.48,7.52,6.84,7,1025181,0
+ABOS.US,D,20230808,000000,6.97,7.23,6.7303,7,941684,0
+ABOS.US,D,20230809,000000,7,7.064,6.66,6.78,531961,0
+ABOS.US,D,20230810,000000,6.8,7.19,6.66,7.04,437903,0
+ABOS.US,D,20230811,000000,6.99,7.32,6.86,7.14,388511,0
+ABOS.US,D,20230814,000000,7.12,7.26,6.84,7.22,742263,0
+ABOS.US,D,20230815,000000,7.15,7.25,6.96,7.12,539369,0
+ABOS.US,D,20230816,000000,7.12,7.12,6.51,6.79,706128,0
+ABOS.US,D,20230817,000000,6.72,6.72,6.3,6.4,861504,0
+ABOS.US,D,20230818,000000,6.29,6.435,6.2087,6.29,340975,0
+ABOS.US,D,20230821,000000,6.29,6.63,6.12,6.59,411053,0
+ABOS.US,D,20230822,000000,6.59,6.78,6.42,6.46,329004,0
+ABOS.US,D,20230823,000000,6.47,6.6,6.42,6.5,711709,0
+ABOS.US,D,20230824,000000,6.5,6.5,5.9,6.12,575343,0
+ABOS.US,D,20230825,000000,6.07,6.31,5.9,6.3,260869,0
+ABOS.US,D,20230828,000000,6.34,6.3604,6.17,6.24,172961,0
+ABOS.US,D,20230829,000000,6.2,6.35,6.18,6.25,249070,0
+ABOS.US,D,20230830,000000,6.22,6.37,6.16,6.36,227586,0
+ABOS.US,D,20230831,000000,6.32,6.32,5.99,6.02,320357,0
+ABOS.US,D,20230901,000000,6.04,6.2,5.97,6.11,613774,0
+ABOS.US,D,20230905,000000,6.1,6.3,5.99,6,240307,0
+ABOS.US,D,20230906,000000,5.98,5.98,5.76,5.93,223042,0
+ABOS.US,D,20230907,000000,5.86,5.86,5.61,5.61,209130,0
+ABOS.US,D,20230908,000000,5.61,5.66,5.5201,5.615,163363,0
+ABOS.US,D,20230911,000000,5.66,5.76,5.54,5.66,107117,0
+ABOS.US,D,20230912,000000,5.61,5.71,5.51,5.53,124001,0
+ABOS.US,D,20230913,000000,5.52,5.6215,5.44,5.515,313307,0
+ABOS.US,D,20230914,000000,5.49,5.73,5.45,5.51,168847,0
+ABOS.US,D,20230915,000000,5.48,5.65,5.27,5.53,1026448,0
+ABOS.US,D,20230918,000000,5.45,5.455,5.1023,5.12,389865,0
+ABOS.US,D,20230919,000000,5.1,5.23,5.02,5.1,254603,0
+ABOS.US,D,20230920,000000,5.13,5.13,4.91,4.91,206333,0
+ABOS.US,D,20230921,000000,4.86,4.86,4.7,4.73,196095,0
+ABOS.US,D,20230922,000000,4.73,4.8603,4.42,4.45,271792,0
+ABOS.US,D,20230925,000000,4.42,4.45,4.11,4.24,307514,0
+ABOS.US,D,20230926,000000,4.23,4.41,4.22,4.29,217137,0
+ABOS.US,D,20230927,000000,4.29,4.34,4.19,4.21,193096,0
+ABOS.US,D,20230928,000000,4.2,4.2,4,4.17,228848,0
+ABOS.US,D,20230929,000000,4.22,4.23,4.11,4.15,229963,0
+ABOS.US,D,20231002,000000,4.15,4.225,4.04,4.17,360126,0
+ABOS.US,D,20231003,000000,4.13,4.215,4.03,4.2,351459,0
+ABOS.US,D,20231004,000000,4.17,4.195,4.065,4.17,261411,0
+ABOS.US,D,20231005,000000,4.16,4.48,4.14,4.48,443076,0
+ABOS.US,D,20231006,000000,4.41,4.6,4.37,4.405,469663,0
+ABOS.US,D,20231009,000000,4.34,4.37,4.1,4.19,383518,0
+ABOS.US,D,20231010,000000,4.17,4.43,4.1201,4.31,683787,0
+ABOS.US,D,20231011,000000,4.36,4.47,4.08,4.16,763426,0
+ABOS.US,D,20231012,000000,4.13,4.1699,3.75,3.77,535013,0
+ABOS.US,D,20231013,000000,3.82,3.82,3.66,3.74,249129,0
+ABOS.US,D,20231016,000000,3.7,3.87,3.62,3.75,313578,0
+ABOS.US,D,20231017,000000,3.75,3.9,3.74,3.84,410927,0
+ABOS.US,D,20231018,000000,3.82,3.82,3.56,3.575,290891,0
+ABOS.US,D,20231019,000000,3.56,3.6216,3.41,3.49,421532,0
+ABOS.US,D,20231020,000000,3.45,3.625,3.3919,3.46,366506,0
+ABOS.US,D,20231023,000000,3.43,3.4382,3.31,3.31,290464,0
+ABOS.US,D,20231024,000000,3.32,3.5,3.32,3.425,251131,0
+ABOS.US,D,20231025,000000,3.41,3.4164,3.25,3.285,283738,0
+ABOS.US,D,20231026,000000,3.31,3.4,3.18,3.22,460121,0
+ABOS.US,D,20231027,000000,3.3,3.5899,2.4,2.42,835287,0
+ABOS.US,D,20231030,000000,2.44,2.4484,2.17,2.205,1116077,0
+ABOS.US,D,20231031,000000,2.16,2.2152,1.84,1.87,1958549,0
+ABOS.US,D,20231101,000000,1.87,2,1.83,1.9,829811,0
+ABOS.US,D,20231102,000000,1.94,2.05,1.875,1.96,1103182,0
+ABOS.US,D,20231103,000000,2.01,2.3,2,2.19,769132,0
+ABOS.US,D,20231106,000000,2.2,2.25,2.06,2.08,616097,0
+ABOS.US,D,20231107,000000,2.07,2.145,2.02,2.09,540221,0
+ABOS.US,D,20231108,000000,2.12,2.16,1.99,2.04,435919,0
+ABOS.US,D,20231109,000000,2.05,2.05,1.8298,1.86,641648,0
+ABOS.US,D,20231110,000000,1.87,1.93,1.8101,1.9,526687,0
+ABOS.US,D,20231113,000000,2.07,2.08,1.95,2.03,988080,0
+ABOS.US,D,20231114,000000,2.1,2.17,2.005,2.13,637353,0
+ABOS.US,D,20231115,000000,2.15,2.53,2.145,2.37,1289809,0
+ABOS.US,D,20231116,000000,2.36,2.385,2.195,2.24,496700,0
+ABOS.US,D,20231117,000000,2.24,2.34,2.23,2.28,366319,0
+ABOS.US,D,20231120,000000,2.28,2.415,2.19,2.36,461925,0
+ABOS.US,D,20231121,000000,2.36,2.405,2.26,2.34,394827,0
+ABOS.US,D,20231122,000000,2.36,2.39,2.295,2.36,422714,0
+ABOS.US,D,20231124,000000,2.35,2.425,2.33,2.37,164631,0
+ABOS.US,D,20231127,000000,2.35,2.385,2.29,2.34,359018,0
+ABOS.US,D,20231128,000000,2.36,2.36,2.19,2.26,320962,0
+ABOS.US,D,20231129,000000,2.26,2.34,2.22,2.25,308231,0
+ABOS.US,D,20231130,000000,2.27,2.429,2.21,2.4,531766,0
+ABOS.US,D,20231201,000000,2.4,2.66,2.37,2.65,549271,0
+ABOS.US,D,20231204,000000,2.62,2.7186,2.58,2.69,760051,0
+ABOS.US,D,20231205,000000,2.66,2.7,2.62,2.66,309380,0
+ABOS.US,D,20231206,000000,2.68,2.96,2.66,2.84,662415,0
+ABOS.US,D,20231207,000000,2.84,2.85,2.77,2.81,538761,0
+ABOS.US,D,20231208,000000,2.83,2.8399,2.71,2.77,307290,0
+ABOS.US,D,20231211,000000,2.77,2.78,2.67,2.72,517545,0
+ABOS.US,D,20231212,000000,2.8,2.86,2.71,2.81,446356,0
+ABOS.US,D,20231213,000000,2.8,2.92,2.765,2.91,560644,0
+ABOS.US,D,20231214,000000,2.94,3.075,2.89,3,605332,0
+ABOS.US,D,20231215,000000,3.01,3.07,2.82,2.88,890457,0
+ABOS.US,D,20231218,000000,2.89,3.01,2.82,2.82,300063,0
+ABOS.US,D,20231219,000000,2.84,3.2,2.84,3.2,525803,0
+ABOS.US,D,20231220,000000,3.15,3.3385,3.07,3.08,504975,0
+ABOS.US,D,20231221,000000,3.15,3.222,3.08,3.16,325594,0
+ABOS.US,D,20231222,000000,3.27,3.59,3.27,3.57,613263,0
+ABOS.US,D,20231226,000000,3.63,3.74,3.555,3.7,417103,0
+ABOS.US,D,20231227,000000,3.74,3.85,3.67,3.84,327875,0
+ABOS.US,D,20231228,000000,3.85,3.9499,3.78,3.83,446065,0
+ABOS.US,D,20231229,000000,3.83,3.96,3.715,3.84,455009,0
+ABOS.US,D,20240102,000000,3.84,4.285,3.77,4.23,1151912,0
+ABOS.US,D,20240103,000000,4.45,4.595,3.805,3.94,1057231,0
+ABOS.US,D,20240104,000000,3.94,4.3,3.8398,4.02,598558,0
+ABOS.US,D,20240105,000000,4,4.075,3.85,4.02,442848,0
+ABOS.US,D,20240108,000000,3.99,4.25,3.86,4.22,373994,0
+ABOS.US,D,20240109,000000,4.2,4.38,4.1301,4.35,334344,0
+ABOS.US,D,20240110,000000,4.33,4.56,4.26,4.32,437859,0
+ABOS.US,D,20240111,000000,4.26,4.26,3.86,3.87,520357,0
+ABOS.US,D,20240112,000000,3.88,4.1,3.83,3.88,268040,0
+ABOS.US,D,20240116,000000,3.82,3.82,3.6,3.63,460581,0
+ABOS.US,D,20240117,000000,3.52,3.79,3.41,3.75,627205,0
+ABOS.US,D,20240118,000000,3.76,3.76,3.6111,3.68,388995,0
+ABOS.US,D,20240119,000000,3.65,3.66,3.395,3.62,355069,0
+ABOS.US,D,20240122,000000,3.61,3.6606,3.38,3.39,633849,0
+ABOS.US,D,20240123,000000,3.4,3.48,3.295,3.33,321925,0
+ABOS.US,D,20240124,000000,3.39,3.39,3.18,3.23,389903,0
+ABOS.US,D,20240125,000000,3.28,3.375,3.1601,3.25,321631,0
+ABOS.US,D,20240126,000000,3.27,3.32,3.215,3.24,341585,0
+ABOS.US,D,20240129,000000,3.22,3.43,3.15,3.42,320567,0
+ABOS.US,D,20240130,000000,3.4,3.42,3.281,3.29,203655,0
+ABOS.US,D,20240131,000000,3.28,3.36,3.17,3.18,267146,0
+ABOS.US,D,20240201,000000,3.22,3.23,3.06,3.11,337887,0
+ABOS.US,D,20240202,000000,3.12,3.12,2.8949,2.97,347846,0
+ABOS.US,D,20240205,000000,3,3.2,2.95,3.08,290316,0
+ABOS.US,D,20240206,000000,3.06,3.27,3.04,3.19,250637,0
+ABOS.US,D,20240207,000000,3.2,3.2582,3.09,3.14,265516,0
+ABOS.US,D,20240208,000000,3.12,3.185,3,3.02,384300,0
+ABOS.US,D,20240209,000000,3.05,3.2691,3.0401,3.24,306604,0
+ABOS.US,D,20240212,000000,3.24,3.34,3.23,3.3,177412,0
+ABOS.US,D,20240213,000000,3.2,3.25,3.07,3.09,229975,0
+ABOS.US,D,20240214,000000,3.17,3.185,3.11,3.15,158825,0
+ABOS.US,D,20240215,000000,3.23,3.23,3.11,3.13,492639,0
+ABOS.US,D,20240216,000000,3.13,3.29,3.08,3.28,392084,0
+ABOS.US,D,20240220,000000,3.24,3.41,3.24,3.32,271995,0
+ABOS.US,D,20240221,000000,3.33,3.48,3.29,3.35,326633,0
+ABOS.US,D,20240222,000000,3.38,3.45,3.29,3.34,143758,0
+ABOS.US,D,20240223,000000,3.32,3.56,3.31,3.56,383441,0
+ABOS.US,D,20240226,000000,3.56,3.7799,3.56,3.64,367947,0
+ABOS.US,D,20240227,000000,3.72,4.12,3.72,4.07,733009,0
+ABOS.US,D,20240228,000000,4.07,4.26,3.96,4.17,742970,0
+ABOS.US,D,20240229,000000,4.25,4.435,4.16,4.31,462245,0
+ABOS.US,D,20240301,000000,4.32,4.74,4.32,4.64,732603,0
+ABOS.US,D,20240304,000000,5,5.09,4.43,4.48,748427,0
+ABOS.US,D,20240305,000000,4.45,4.5612,4.3201,4.35,521181,0
+ABOS.US,D,20240306,000000,4.39,4.51,4.28,4.45,341592,0
+ABOS.US,D,20240307,000000,4.5,4.57,4.37,4.37,216201,0
+ABOS.US,D,20240308,000000,4.45,4.6,4.25,4.37,339318,0
+ABOS.US,D,20240311,000000,4.37,4.49,4.26,4.28,371538,0
+ABOS.US,D,20240312,000000,4.25,4.31,4.1,4.12,244365,0
+ABOS.US,D,20240313,000000,4.13,4.35,4.13,4.35,254464,0
+ABOS.US,D,20240314,000000,4.29,4.35,4.055,4.09,262336,0
+ABOS.US,D,20240315,000000,4.04,4.24,4.01,4.18,204171,0
+ABOS.US,D,20240318,000000,4.23,4.23,3.975,3.98,261396,0
+ABOS.US,D,20240319,000000,3.96,4.03,3.935,4,292922,0
+ABOS.US,D,20240320,000000,4,4.21,3.99,4.15,279656,0
+ABOS.US,D,20240321,000000,4.23,4.4,4.17,4.33,323482,0
+ABOS.US,D,20240322,000000,4.33,4.43,4.3,4.3,373653,0
+ABOS.US,D,20240325,000000,4.3,4.39,4.215,4.25,352253,0
+ABOS.US,D,20240326,000000,4.06,4.255,3.31,3.75,1387742,0
+ABOS.US,D,20240327,000000,3.75,4.28,3.7,4.1,600471,0
+ABOS.US,D,20240328,000000,4.12,4.275,4.012,4.05,511581,0
+ABOS.US,D,20240401,000000,4.05,4.05,3.85,4.01,246142,0
+ABOS.US,D,20240402,000000,3.98,4.03,3.765,3.79,235891,0
+ABOS.US,D,20240403,000000,3.76,3.915,3.75,3.91,155494,0
+ABOS.US,D,20240404,000000,3.98,4.06,3.82,3.84,163251,0
+ABOS.US,D,20240405,000000,3.8,3.94,3.73,3.85,138147,0
+ABOS.US,D,20240408,000000,3.91,4,3.855,3.89,143024,0
+ABOS.US,D,20240409,000000,3.91,3.975,3.8,3.84,216850,0
+ABOS.US,D,20240410,000000,3.79,3.83,3.605,3.71,197467,0
+ABOS.US,D,20240411,000000,3.75,3.93,3.7015,3.89,218695,0
+ABOS.US,D,20240412,000000,3.85,3.93,3.705,3.74,184180,0
+ABOS.US,D,20240415,000000,3.74,3.77,3.53,3.53,215011,0
+ABOS.US,D,20240416,000000,3.49,3.6,3.4,3.5,222742,0
+ABOS.US,D,20240417,000000,3.5,3.63,3.46,3.47,150942,0
+ABOS.US,D,20240418,000000,3.43,3.48,3.11,3.16,636673,0
+ABOS.US,D,20240419,000000,3.24,3.3,3.1,3.15,306964,0
+ABOS.US,D,20240422,000000,3.21,3.2588,3.12,3.13,479020,0
+ABOS.US,D,20240423,000000,3.19,3.319,3.14,3.16,270690,0
+ABOS.US,D,20240424,000000,3.12,3.21,3.105,3.18,152249,0
+ABOS.US,D,20240425,000000,3.11,3.21,3.07,3.19,167647,0
+ABOS.US,D,20240426,000000,3.19,3.21,3.134,3.17,140701,0
+ABOS.US,D,20240429,000000,3.19,3.34,3.16,3.18,305274,0
+ABOS.US,D,20240430,000000,3.16,3.245,3.15,3.22,82937,0
+ABOS.US,D,20240501,000000,3.24,3.37,3.145,3.25,195492,0
+ABOS.US,D,20240502,000000,3.31,3.48,3.24,3.48,235476,0
+ABOS.US,D,20240503,000000,3.58,3.71,3.485,3.49,247725,0
+ABOS.US,D,20240506,000000,3.53,3.65,3.47,3.56,177331,0
+ABOS.US,D,20240507,000000,3.59,3.6081,3.36,3.36,140393,0
+ABOS.US,D,20240508,000000,3.36,3.6,3.36,3.4,149900,0
+ABOS.US,D,20240509,000000,3.42,3.64,3.404,3.57,173292,0
+ABOS.US,D,20240510,000000,3.6,3.645,3.36,3.36,123504,0
+ABOS.US,D,20240513,000000,3.37,3.5,3.315,3.36,119304,0
+ABOS.US,D,20240514,000000,3.59,3.74,3.3866,3.69,231158,0
+ABOS.US,D,20240515,000000,3.69,3.92,3.601,3.8,213955,0
+ABOS.US,D,20240516,000000,3.79,3.85,3.72,3.73,83446,0
+ABOS.US,D,20240517,000000,3.74,3.7669,3.56,3.65,79239,0
+ABOS.US,D,20240520,000000,3.69,3.92,3.645,3.84,141632,0
+ABOS.US,D,20240521,000000,3.83,3.88,3.68,3.81,160562,0
+ABOS.US,D,20240522,000000,3.82,3.9,3.6,3.6,166643,0
+ABOS.US,D,20240523,000000,3.61,3.61,3.33,3.4,181670,0
+ABOS.US,D,20240524,000000,3.41,3.48,3.28,3.4,205129,0
+ABOS.US,D,20240528,000000,3.45,3.45,3.22,3.25,243883,0
+ABOS.US,D,20240529,000000,3.22,3.26,3.01,3.05,319337,0
+ABOS.US,D,20240530,000000,3.07,3.16,2.95,2.98,396339,0
+ABOS.US,D,20240531,000000,3,3.07,2.9,2.94,371129,0
+ABOS.US,D,20240603,000000,2.95,2.985,2.72,2.75,335602,0
+ABOS.US,D,20240604,000000,2.71,2.91,2.7,2.73,324004,0
+ABOS.US,D,20240605,000000,2.76,2.76,2.58,2.58,560746,0
+ABOS.US,D,20240606,000000,2.6,2.67,2.46,2.49,607721,0
+ABOS.US,D,20240607,000000,2.44,2.63,2.44,2.62,497854,0
+ABOS.US,D,20240610,000000,2.6,2.635,2.52,2.62,269856,0
+ABOS.US,D,20240611,000000,2.58,2.735,2.57,2.65,336248,0
+ABOS.US,D,20240612,000000,2.72,2.745,2.64,2.7,238181,0
+ABOS.US,D,20240613,000000,2.66,2.78,2.59,2.64,399517,0
+ABOS.US,D,20240614,000000,2.63,2.66,2.57,2.64,205119,0
+ABOS.US,D,20240617,000000,2.65,2.65,2.48,2.5,276221,0
+ABOS.US,D,20240618,000000,2.49,2.5,2.33,2.33,408589,0
+ABOS.US,D,20240620,000000,2.33,2.36,2.17,2.21,475262,0
+ABOS.US,D,20240621,000000,2.23,2.32,2.2,2.31,421435,0
+ABOS.US,D,20240624,000000,2.31,2.385,2.2,2.24,414582,0
+ABOS.US,D,20240625,000000,2.25,2.285,2.14,2.14,432557,0
+ABOS.US,D,20240626,000000,2.13,2.265,2.08,2.16,723963,0
+ABOS.US,D,20240627,000000,2.22,2.53,2.22,2.36,958434,0
+ABOS.US,D,20240628,000000,2.33,2.51,2.33,2.42,5515723,0
+ABOS.US,D,20240701,000000,2.4,2.48,2.325,2.385,340074,0
+ABOS.US,D,20240702,000000,2.38,2.4,2.23,2.27,276644,0
+ABOS.US,D,20240703,000000,2.29,2.37,2.24,2.37,186108,0
+ABOS.US,D,20240705,000000,2.39,2.39,2.26,2.31,264216,0
+ABOS.US,D,20240708,000000,2.32,2.39,2.28,2.31,314788,0
+ABOS.US,D,20240709,000000,2.31,2.35,2.255,2.27,260943,0
+ABOS.US,D,20240710,000000,2.29,2.35,2.28,2.29,203832,0
+ABOS.US,D,20240711,000000,2.35,2.65,2.35,2.62,826196,0
+ABOS.US,D,20240712,000000,2.67,2.98,2.59,2.82,867040,0
+ABOS.US,D,20240715,000000,2.86,3,2.8,2.895,762353,0
+ABOS.US,D,20240716,000000,2.92,3.165,2.92,3.15,605519,0
+ABOS.US,D,20240717,000000,3.11,3.2,3.07,3.07,500085,0
+ABOS.US,D,20240718,000000,3.09,3.17,2.905,2.93,270257,0
+ABOS.US,D,20240719,000000,2.95,2.955,2.79,2.87,263127,0
+ABOS.US,D,20240722,000000,2.9,3.26,2.83,3.23,386529,0
+ABOS.US,D,20240723,000000,3.26,3.55,3.24,3.54,613410,0
+ABOS.US,D,20240724,000000,3.55,3.59,3.2,3.22,451494,0
+ABOS.US,D,20240725,000000,3.27,3.49,3.1851,3.41,319128,0
+ABOS.US,D,20240726,000000,3.55,3.57,3.395,3.48,448388,0
+ABOS.US,D,20240729,000000,3.6,3.6,3.21,3.29,542558,0
+ABOS.US,D,20240730,000000,3.29,3.44,3.22,3.42,406291,0
+ABOS.US,D,20240731,000000,3.48,3.4908,3.2384,3.3,401431,0
+ABOS.US,D,20240801,000000,3.28,3.28,3.132,3.23,242174,0
+ABOS.US,D,20240802,000000,3.05,3.15,2.965,2.99,376410,0
+ABOS.US,D,20240805,000000,2.63,2.835,2.6115,2.83,341084,0
+ABOS.US,D,20240806,000000,2.86,2.95,2.75,2.87,197382,0
+ABOS.US,D,20240807,000000,2.92,2.94,2.645,2.66,176119,0
+ABOS.US,D,20240808,000000,2.7,2.7699,2.65,2.74,135554,0
+ABOS.US,D,20240809,000000,2.73,2.75,2.605,2.64,113167,0
+ABOS.US,D,20240812,000000,2.66,2.66,2.52,2.56,178435,0
+ABOS.US,D,20240813,000000,2.5,2.78,2.4706,2.77,214464,0
+ABOS.US,D,20240814,000000,2.78,2.8286,2.41,2.515,250955,0
+ABOS.US,D,20240815,000000,2.61,2.69,2.5401,2.575,141699,0
+ABOS.US,D,20240816,000000,2.62,2.62,2.5,2.57,129794,0
+ABOS.US,D,20240819,000000,2.59,2.85,2.565,2.83,159574,0
+ABOS.US,D,20240820,000000,2.86,3.1,2.72,2.83,262711,0
+ABOS.US,D,20240821,000000,2.89,2.89,2.76,2.85,119743,0
+ABOS.US,D,20240822,000000,2.87,2.8899,2.7686,2.81,109648,0
+ABOS.US,D,20240823,000000,2.85,2.95,2.81,2.91,175122,0
+ABOS.US,D,20240826,000000,3,3.01,2.9,2.94,127786,0
+ABOS.US,D,20240827,000000,2.95,2.9517,2.75,2.81,154237,0
+ABOS.US,D,20240828,000000,2.78,2.83,2.725,2.77,105031,0
+ABOS.US,D,20240829,000000,2.8,2.92,2.76,2.81,128408,0
+ABOS.US,D,20240830,000000,2.8,2.845,2.625,2.74,232256,0
+ABOS.US,D,20240903,000000,2.7,2.81,2.445,2.45,257581,0
+ABOS.US,D,20240904,000000,2.45,2.53,2.38,2.4,241021,0
+ABOS.US,D,20240905,000000,2.37,2.42,2.27,2.27,287953,0
+ABOS.US,D,20240906,000000,2.26,2.2699,2.1511,2.22,324831,0
+ABOS.US,D,20240909,000000,2.23,2.445,2.23,2.44,193527,0
+ABOS.US,D,20240910,000000,2.41,2.5396,2.38,2.51,119333,0
+ABOS.US,D,20240911,000000,2.47,2.5491,2.42,2.47,115945,0
+ABOS.US,D,20240912,000000,2.5,2.53,2.42,2.45,67373,0
+ABOS.US,D,20240913,000000,2.51,2.6,2.5,2.6,117010,0
+ABOS.US,D,20240916,000000,2.62,2.65,2.52,2.54,121389,0
+ABOS.US,D,20240917,000000,2.56,2.63,2.47,2.48,135256,0
+ABOS.US,D,20240918,000000,2.49,2.54,2.44,2.44,132302,0
+ABOS.US,D,20240919,000000,2.55,2.66,2.5,2.58,222635,0
+ABOS.US,D,20240920,000000,2.55,2.56,2.49,2.5,360440,0
+ABOS.US,D,20240923,000000,2.51,2.51,2.36,2.37,154599,0
+ABOS.US,D,20240924,000000,2.39,2.49,2.37,2.44,87650,0
+ABOS.US,D,20240925,000000,2.41,2.4268,2.33,2.34,100061,0
+ABOS.US,D,20240926,000000,2.45,2.52,2.3607,2.43,190933,0
+ABOS.US,D,20240927,000000,2.49,2.55,2.47,2.48,135154,0
+ABOS.US,D,20240930,000000,2.48,2.55,2.43,2.48,89496,0
+ABOS.US,D,20241001,000000,2.47,2.49,2.39,2.45,185581,0
+ABOS.US,D,20241002,000000,2.44,2.52,2.35,2.5,309160,0
+ABOS.US,D,20241003,000000,2.5,2.51,2.39,2.39,119394,0
+ABOS.US,D,20241004,000000,2.42,2.42,2.31,2.37,175412,0
+ABOS.US,D,20241007,000000,2.38,2.42,2.33,2.38,137587,0
+ABOS.US,D,20241008,000000,2.4,2.43,2.33,2.36,81693,0
+ABOS.US,D,20241009,000000,2.4,2.41,2.27,2.29,122623,0
+ABOS.US,D,20241010,000000,2.27,2.32,2.21,2.25,117174,0
+ABOS.US,D,20241011,000000,2.25,2.355,2.22,2.35,196213,0
+ABOS.US,D,20241014,000000,2.37,2.42,2.33,2.35,77115,0
+ABOS.US,D,20241015,000000,2.36,2.41,2.29,2.33,102145,0
+ABOS.US,D,20241016,000000,2.36,2.4198,2.323,2.39,113142,0
+ABOS.US,D,20241017,000000,2.4,2.66,2.38,2.66,1004468,0
+ABOS.US,D,20241018,000000,2.7,2.885,2.6702,2.86,289716,0
+ABOS.US,D,20241021,000000,2.85,2.95,2.64,2.7,180959,0
+ABOS.US,D,20241022,000000,2.69,2.82,2.64,2.8,164888,0
+ABOS.US,D,20241023,000000,2.79,2.8499,2.6,2.69,121385,0
+ABOS.US,D,20241024,000000,2.71,2.75,2.68,2.74,65908,0
+ABOS.US,D,20241025,000000,2.75,3.03,2.75,2.9,299452,0
+ABOS.US,D,20241028,000000,3,3.14,2.87,2.89,274061,0
+ABOS.US,D,20241029,000000,2.95,2.95,2.75,2.905,201944,0
+ABOS.US,D,20241030,000000,2.9,3.14,2.84,3.03,244561,0
+ABOS.US,D,20241031,000000,3.04,3.04,2.85,2.88,158134,0
+ABOS.US,D,20241101,000000,2.89,2.94,2.79,2.845,104417,0
+ABOS.US,D,20241104,000000,2.84,3.05,2.7901,2.95,198629,0
+ABOS.US,D,20241105,000000,2.96,3.02,2.95,3,106271,0
+ABOS.US,D,20241106,000000,3.02,3.295,2.85,3.23,392769,0
+ABOS.US,D,20241107,000000,3.23,3.29,3.16,3.17,179514,0
+ABOS.US,D,20241108,000000,3.19,3.29,3.15,3.27,160391,0
+ABOS.US,D,20241111,000000,3.36,3.36,3.11,3.22,190218,0
+ABOS.US,D,20241112,000000,3.2,3.2,2.55,2.675,431142,0
+ABOS.US,D,20241113,000000,2.73,2.738,2.52,2.53,182300,0
+ABOS.US,D,20241114,000000,2.57,2.66,2.41,2.61,202922,0
+ABOS.US,D,20241115,000000,2.62,2.62,2.37,2.4,296509,0
+ABOS.US,D,20241118,000000,2.4,2.455,2.24,2.24,225478,0
+ABOS.US,D,20241119,000000,2.23,2.39,2.23,2.39,146848,0
+ABOS.US,D,20241120,000000,2.42,2.45,2.32,2.37,180517,0
+ABOS.US,D,20241121,000000,2.4,2.4,2.25,2.31,129047,0
+ABOS.US,D,20241122,000000,2.3,2.38,2.26,2.37,182453,0
+ABOS.US,D,20241125,000000,2.4,2.47,2.31,2.36,179865,0
+ABOS.US,D,20241126,000000,2.36,2.38,2.2,2.2,322584,0
+ABOS.US,D,20241127,000000,2.2,2.2921,2.18,2.26,305067,0
+ABOS.US,D,20241129,000000,2.29,2.31,2.24,2.27,99344,0
+ABOS.US,D,20241202,000000,2.27,2.41,2.23,2.35,381797,0
+ABOS.US,D,20241203,000000,2.35,2.41,2.235,2.28,227191,0
+ABOS.US,D,20241204,000000,2.28,2.35,2.24,2.26,196290,0
+ABOS.US,D,20241205,000000,2.25,2.27,2.11,2.12,293077,0
+ABOS.US,D,20241206,000000,2.12,2.185,2.12,2.16,367921,0
+ABOS.US,D,20241209,000000,2.15,2.29,2.15,2.25,258970,0
+ABOS.US,D,20241210,000000,2.22,2.235,2.15,2.17,308686,0
+ABOS.US,D,20241211,000000,2.15,2.24,2.05,2.18,429791,0
+ABOS.US,D,20241212,000000,2.15,2.24,2.0508,2.07,339987,0
+ABOS.US,D,20241213,000000,2.09,2.09,1.945,2.03,336982,0
+ABOS.US,D,20241216,000000,1.99,2.015,1.923,1.97,409126,0
+ABOS.US,D,20241217,000000,1.97,2.0299,1.91,1.96,361491,0
+ABOS.US,D,20241218,000000,1.95,1.965,1.76,1.79,355363,0
+ABOS.US,D,20241219,000000,1.84,1.87,1.715,1.8,366685,0
+ABOS.US,D,20241220,000000,1.78,1.86,1.75,1.85,995500,0
+ABOS.US,D,20241223,000000,1.85,1.85,1.758,1.77,781155,0
+ABOS.US,D,20241224,000000,1.8,1.83,1.73,1.79,363191,0
+ABOS.US,D,20241226,000000,1.78,1.9,1.7,1.89,678075,0
+ABOS.US,D,20241227,000000,1.9,1.9,1.75,1.78,332825,0
+ABOS.US,D,20241230,000000,1.79,1.81,1.69,1.75,275931,0
+ABOS.US,D,20241231,000000,1.74,1.78,1.7,1.72,270389,0
+ABOS.US,D,20250102,000000,1.75,1.915,1.75,1.85,240191,0
+ABOS.US,D,20250103,000000,1.9,1.9313,1.76,1.9,358834,0
+ABOS.US,D,20250106,000000,1.91,1.95,1.8406,1.85,208602,0
+ABOS.US,D,20250107,000000,1.83,1.9385,1.82,1.83,184478,0
+ABOS.US,D,20250108,000000,1.81,1.81,1.7,1.7,230406,0
+ABOS.US,D,20250110,000000,1.87,1.88,1.65,1.65,359530,0
+ABOS.US,D,20250113,000000,1.63,1.64,1.565,1.59,356638,0
+ABOS.US,D,20250114,000000,1.61,1.625,1.54,1.56,270563,0
+ABOS.US,D,20250115,000000,1.59,1.72,1.59,1.71,773053,0
+ABOS.US,D,20250116,000000,1.74,1.75,1.59,1.61,305489,0
+ABOS.US,D,20250117,000000,1.6,1.695,1.53,1.65,547075,0
+ABOS.US,D,20250121,000000,1.65,1.73,1.57,1.63,541561,0
+ABOS.US,D,20250122,000000,1.65,1.81,1.5801,1.75,589702,0
+ABOS.US,D,20250123,000000,1.72,1.7699,1.67,1.73,335357,0
+ABOS.US,D,20250124,000000,1.73,1.7375,1.63,1.65,169752,0
+ABOS.US,D,20250127,000000,1.62,1.728,1.575,1.62,206102,0
+ABOS.US,D,20250128,000000,1.63,1.63,1.56,1.6,122803,0
+ABOS.US,D,20250129,000000,1.6,1.6025,1.5699,1.57,129737,0
+ABOS.US,D,20250130,000000,1.59,1.6,1.53,1.56,205623,0
+ABOS.US,D,20250131,000000,1.59,1.62,1.5,1.5,285108,0
+ABOS.US,D,20250203,000000,1.5,1.54,1.4636,1.5,256735,0
+ABOS.US,D,20250204,000000,1.48,1.53,1.45,1.48,192494,0
+ABOS.US,D,20250205,000000,1.49,1.55,1.46,1.54,356600,0
+ABOS.US,D,20250206,000000,1.52,1.54,1.465,1.47,181735,0
+ABOS.US,D,20250207,000000,1.45,1.49,1.39,1.4,341302,0
+ABOS.US,D,20250210,000000,1.4,1.43,1.38,1.39,266166,0
+ABOS.US,D,20250211,000000,1.38,1.38,1.31,1.33,413093,0
+ABOS.US,D,20250212,000000,1.32,1.39,1.2817,1.37,207288,0
+ABOS.US,D,20250213,000000,1.38,1.46,1.3685,1.46,188240,0
+ABOS.US,D,20250214,000000,1.44,1.505,1.43,1.45,162141,0
+ABOS.US,D,20250218,000000,1.45,1.52,1.42,1.45,170705,0
+ABOS.US,D,20250219,000000,1.45,1.465,1.39,1.4,256928,0
+ABOS.US,D,20250220,000000,1.42,1.42,1.3608,1.38,142704,0
+ABOS.US,D,20250221,000000,1.4,1.43,1.3609,1.39,402187,0
+ABOS.US,D,20250224,000000,1.4,1.4314,1.345,1.39,236125,0
+ABOS.US,D,20250225,000000,1.37,1.39,1.31,1.34,316796,0
+ABOS.US,D,20250226,000000,1.34,1.35,1.27,1.3,234742,0
+ABOS.US,D,20250227,000000,1.28,1.3,1.25,1.26,226745,0
+ABOS.US,D,20250228,000000,1.25,1.3,1.235,1.28,197695,0
+ABOS.US,D,20250303,000000,1.28,1.291,1.15,1.15,196527,0
+ABOS.US,D,20250304,000000,1.12,1.21,1.1,1.21,179839,0
+ABOS.US,D,20250305,000000,1.19,1.265,1.18,1.23,203330,0
+ABOS.US,D,20250306,000000,1.23,1.265,1.2013,1.24,111811,0
+ABOS.US,D,20250307,000000,1.24,1.27,1.21,1.25,109561,0
+ABOS.US,D,20250310,000000,1.23,1.31,1.2,1.2,276276,0
+ABOS.US,D,20250311,000000,1.2,1.29,1.19,1.27,125500,0
+ABOS.US,D,20250312,000000,1.31,1.33,1.24,1.28,103522,0
+ABOS.US,D,20250313,000000,1.28,1.3,1.2,1.22,152029,0
+ABOS.US,D,20250314,000000,1.22,1.28,1.21,1.26,154987,0
+ABOS.US,D,20250317,000000,1.31,1.33,1.24,1.28,146440,0
+ABOS.US,D,20250318,000000,1.3,1.35,1.235,1.26,178928,0
+ABOS.US,D,20250319,000000,1.29,1.48,1.23,1.27,491427,0
+ABOS.US,D,20250320,000000,1.26,1.27,1.16,1.18,230655,0
+ABOS.US,D,20250321,000000,1.18,1.23,1.13,1.2,294623,0
+ABOS.US,D,20250324,000000,1.22,1.26,1.204,1.24,144627,0
+ABOS.US,D,20250325,000000,1.24,1.25,1.15,1.19,186794,0
+ABOS.US,D,20250326,000000,1.21,1.22,1.14,1.16,135315,0
+ABOS.US,D,20250327,000000,1.25,1.28,1.175,1.23,378696,0
+ABOS.US,D,20250328,000000,1.24,1.245,1.15,1.19,118755,0
+ABOS.US,D,20250331,000000,1.18,1.18,1.06,1.1,392641,0
+ABOS.US,D,20250401,000000,1.1,1.13,1.06,1.075,234738,0
+ABOS.US,D,20250402,000000,1.1,1.11,1.05,1.08,201630,0
+ABOS.US,D,20250403,000000,1.05,1.055,0.9802,0.988,320466,0
+ABOS.US,D,20250404,000000,0.9595,0.9869,0.902,0.9779,451400,0
+ABOS.US,D,20250407,000000,0.97,1.06,0.934,1.05,309474,0
+ABOS.US,D,20250408,000000,1.11,1.11,0.96,0.9742,195044,0
+ABOS.US,D,20250409,000000,0.95,1.17,0.95,1.06,294102,0
+ABOS.US,D,20250410,000000,1,1.03,0.9603,1.02,171848,0
+ABOS.US,D,20250411,000000,1.01,1.12,0.995,1.11,177607,0
+ABOS.US,D,20250414,000000,1.13,1.15,1.06,1.1,172598,0
+ABOS.US,D,20250415,000000,1.11,1.11,1.02,1.05,203807,0
+ABOS.US,D,20250416,000000,1.05,1.08,0.9702,0.98,188676,0
+ABOS.US,D,20250417,000000,0.98,1.02,0.8686,0.9008,487312,0
+ABOS.US,D,20250421,000000,0.87,1.07,0.8551,1.06,387885,0
+ABOS.US,D,20250422,000000,1.09,1.13,0.9601,0.9821,298913,0
+ABOS.US,D,20250423,000000,0.9821,1.07,0.9514,1.02,356455,0
+ABOS.US,D,20250424,000000,1.04,1.1,0.997,1.1,298859,0
+ABOS.US,D,20250425,000000,1.1,1.1038,1.06,1.08,146044,0
+ABOS.US,D,20250428,000000,1.09,1.096588,1.01,1.03,135355,0
+ABOS.US,D,20250429,000000,1.03,1.08,1.01,1.05,125435,0
+ABOS.US,D,20250430,000000,1.04,1.1552,0.9999,1.13,336542,0
+ABOS.US,D,20250501,000000,1.14,1.15,1.05,1.07,136151,0
+ABOS.US,D,20250502,000000,1.09,1.115,1.04,1.08,125664,0
+ABOS.US,D,20250505,000000,1.1,1.131,1.04,1.04,123523,0
+ABOS.US,D,20250506,000000,1.03,1.0392,0.965,1,195801,0
+ABOS.US,D,20250507,000000,0.99,1.01,0.9629,0.9963,114149,0
+ABOS.US,D,20250508,000000,0.98,1.01,0.9586,1,125943,0
+ABOS.US,D,20250509,000000,1.02,1.02,0.980001,0.9801,129708,0
+ABOS.US,D,20250512,000000,0.98,1.05,0.98,1.05,169421,0
+ABOS.US,D,20250513,000000,1.05,1.055,0.9801,1.05,312351,0
+ABOS.US,D,20250514,000000,1.05,1.07,0.972,0.98,155493,0
+ABOS.US,D,20250515,000000,0.9878,1.02,0.9706,1.01,92464,0
+ABOS.US,D,20250516,000000,1,1.09,0.996,1.07,165356,0
+ABOS.US,D,20250519,000000,1.04,1.07,1.01,1.07,97606,0
+ABOS.US,D,20250520,000000,1.07,1.08,1.03,1.06,112528,0
+ABOS.US,D,20250521,000000,1.04,1.09,1.03,1.04,249692,0
+ABOS.US,D,20250522,000000,1.06,1.0897,1,1.03,455600,0
+ABOS.US,D,20250523,000000,1.02,1.04,0.9901,1.02,329595,0
+ABOS.US,D,20250527,000000,1.02,1.04,0.9906,1.02,348458,0
+ABOS.US,D,20250528,000000,1.03,1.06,0.9901,1.02,337614,0
+ABOS.US,D,20250529,000000,1.02,1.05,1.01,1.05,248173,0
+ABOS.US,D,20250530,000000,1.04,1.05,1.01,1.02,135952,0
+ABOS.US,D,20250602,000000,1.03,1.035,1,1,109458,0
+ABOS.US,D,20250603,000000,1,1.06,1,1.04,336233,0
+ABOS.US,D,20250604,000000,1.03,1.07,1,1.07,246658,0
+ABOS.US,D,20250605,000000,1.09,1.09,1.03,1.07,174467,0
+ABOS.US,D,20250606,000000,1.09,1.21,1.06,1.2,383450,0
+ABOS.US,D,20250609,000000,1.21,1.28,1.19,1.27,461277,0
+ABOS.US,D,20250610,000000,1.28,1.28,1.17,1.18,265602,0
+ABOS.US,D,20250611,000000,1.18,1.2,1.1,1.14,229611,0
+ABOS.US,D,20250612,000000,1.15,1.155,1.1,1.14,171714,0
+ABOS.US,D,20250613,000000,1.1,1.12,1.06,1.07,199313,0
+ABOS.US,D,20250616,000000,1.09,1.16,1.05,1.14,189123,0
+ABOS.US,D,20250617,000000,1.22,1.25,1.15,1.22,547248,0
+ABOS.US,D,20250618,000000,1.29,1.31,1.18,1.22,532306,0
+ABOS.US,D,20250620,000000,1.22,1.22,1.15,1.2,382919,0
+ABOS.US,D,20250623,000000,1.22,1.26,1.15,1.23,567209,0
+ABOS.US,D,20250624,000000,1.24,1.2795,1.195,1.26,277047,0
+ABOS.US,D,20250625,000000,1.26,1.26,1.21,1.23,336048,0
+ABOS.US,D,20250626,000000,1.23,1.2629,1.21,1.21,215300,0
+ABOS.US,D,20250627,000000,1.21,1.22,1.12,1.12,5676018,0
+ABOS.US,D,20250630,000000,1.14,1.18,1.13,1.16,348981,0
+ABOS.US,D,20250701,000000,1.16,1.165,1.1,1.11,199184,0
+ABOS.US,D,20250702,000000,1.11,1.1556,1.1,1.13,167329,0
+ABOS.US,D,20250703,000000,1.15,1.17,1.13,1.16,94007,0
+ABOS.US,D,20250707,000000,1.16,1.18,1.14,1.16,165357,0
+ABOS.US,D,20250708,000000,1.15,1.245,1.15,1.21,377833,0
+ABOS.US,D,20250709,000000,1.23,1.27,1.23,1.25,204826,0
+ABOS.US,D,20250710,000000,1.26,1.32,1.21,1.3,362713,0
+ABOS.US,D,20250711,000000,1.31,1.47,1.31,1.4,1455455,0
+ABOS.US,D,20250714,000000,1.41,1.5,1.3901,1.49,539873,0
+ABOS.US,D,20250715,000000,1.44,1.44,1.26,1.31,3428138,0
+ABOS.US,D,20250716,000000,1.33,1.45,1.33,1.38,412186,0
+ABOS.US,D,20250717,000000,1.4,1.55,1.4,1.48,678366,0
+ABOS.US,D,20250718,000000,1.49,1.58,1.48,1.5,512019,0
+ABOS.US,D,20250721,000000,1.52,1.58,1.485,1.55,366090,0
+ABOS.US,D,20250722,000000,1.55,1.71,1.55,1.67,507731,0
+ABOS.US,D,20250723,000000,1.7,1.78,1.6701,1.68,679432,0
+ABOS.US,D,20250724,000000,1.69,1.69,1.54,1.61,532980,0
+ABOS.US,D,20250725,000000,1.6,1.61,1.55,1.57,164550,0
+ABOS.US,D,20250728,000000,1.6,1.6195,1.44,1.46,268320,0
+ABOS.US,D,20250729,000000,1.47,1.47,1.35,1.38,242232,0
+ABOS.US,D,20250730,000000,1.43,1.6,1.41,1.46,624184,0
+ABOS.US,D,20250731,000000,1.45,1.49,1.39,1.4,159885,0
+ABOS.US,D,20250801,000000,1.37,1.39,1.35,1.35,89035,0
+ABOS.US,D,20250804,000000,1.36,1.39,1.29,1.33,176190,0
+ABOS.US,D,20250805,000000,1.34,1.41,1.31,1.36,312414,0
+ABOS.US,D,20250806,000000,1.36,1.4,1.335,1.4,146422,0
+ABOS.US,D,20250807,000000,1.4,1.47,1.3701,1.42,318620,0
+ABOS.US,D,20250808,000000,1.4,1.42,1.36,1.36,140857,0
+ABOS.US,D,20250811,000000,1.37,1.5,1.36,1.42,418750,0
+ABOS.US,D,20250812,000000,1.41,1.44,1.1901,1.26,479382,0
+ABOS.US,D,20250813,000000,1.27,1.31204,1.24,1.27,223544,0
+ABOS.US,D,20250814,000000,1.25,1.4,1.2365,1.4,257249,0
+ABOS.US,D,20250815,000000,1.41,1.4599,1.3802,1.42,184104,0
+ABOS.US,D,20250818,000000,1.41,1.45,1.41,1.43,79438,0
+ABOS.US,D,20250819,000000,1.46,1.46,1.37,1.38,138897,0
+ABOS.US,D,20250820,000000,1.38,1.43,1.36,1.41,154972,0
+ABOS.US,D,20250821,000000,1.39,1.4,1.35,1.36,76871,0
+ABOS.US,D,20250822,000000,1.36,1.6,1.36,1.53,922301,0
+ABOS.US,D,20250825,000000,1.52,1.545,1.47,1.51,166110,0
+ABOS.US,D,20250826,000000,1.51,1.54,1.455,1.46,166123,0
+ABOS.US,D,20250827,000000,1.4,1.4253,1.39,1.39,354456,0
+ABOS.US,D,20250828,000000,1.4,1.415,1.31,1.31,273990,0
+ABOS.US,D,20250829,000000,1.33,1.36,1.3,1.36,93856,0
+ABOS.US,D,20250902,000000,1.35,1.3895,1.34,1.36,116399,0
+ABOS.US,D,20250903,000000,1.35,1.43,1.35,1.39,137614,0
+ABOS.US,D,20250904,000000,1.4,1.4,1.335,1.38,95126,0
+ABOS.US,D,20250905,000000,1.39,1.46,1.38,1.44,114659,0
+ABOS.US,D,20250908,000000,1.47,1.47,1.39,1.41,126069,0
+ABOS.US,D,20250909,000000,1.41,1.44,1.38,1.44,94426,0
+ABOS.US,D,20250910,000000,1.46,1.465,1.35,1.35,134624,0
+ABOS.US,D,20250911,000000,1.34,1.41,1.33,1.39,122280,0
+ABOS.US,D,20250912,000000,1.39,1.39,1.3,1.32,163989,0
+ABOS.US,D,20250915,000000,1.31,1.3636,1.22,1.26,201155,0
+ABOS.US,D,20250916,000000,1.28,1.295,1.21,1.23,120795,0
+ABOS.US,D,20250917,000000,1.27,1.3,1.23,1.25,153420,0
+ABOS.US,D,20250918,000000,1.27,1.33,1.26,1.32,78770,0
+ABOS.US,D,20250919,000000,1.34,1.34,1.26,1.26,216062,0
+ABOS.US,D,20250922,000000,1.25,1.32,1.24,1.28,204025,0
+ABOS.US,D,20250923,000000,1.27,1.305,1.22,1.23,253666,0
+ABOS.US,D,20250924,000000,1.24,1.3,1.24,1.27,172863,0
+ABOS.US,D,20250925,000000,1.31,1.55,1.3,1.48,1284098,0
+ABOS.US,D,20250926,000000,1.5,1.75,1.42,1.42,1743587,0
+ABOS.US,D,20250929,000000,1.46,1.58,1.45,1.58,432804,0
+ABOS.US,D,20250930,000000,1.58,1.82,1.57,1.71,819059,0
+ABOS.US,D,20251001,000000,1.75,1.86,1.7162,1.75,417428,0
+ABOS.US,D,20251002,000000,1.77,1.84,1.71,1.77,287997,0
+ABOS.US,D,20251003,000000,1.79,1.83,1.705,1.73,374269,0
+ABOS.US,D,20251006,000000,1.75,1.95,1.67,1.94,705513,0
+ABOS.US,D,20251007,000000,1.97,2.1,1.82,1.88,462279,0
+ABOS.US,D,20251008,000000,1.88,1.95,1.86,1.88,205705,0
+ABOS.US,D,20251009,000000,1.9,2.33,1.9,2.25,1486726,0
+ABOS.US,D,20251010,000000,2.291,2.35,2.11,2.14,581299,0
+ABOS.US,D,20251013,000000,2.14,2.2,2.07,2.12,439303,0
+ABOS.US,D,20251014,000000,2.08,2.35,2.01,2.33,401930,0
+ABOS.US,D,20251015,000000,2.35,2.4,2.1901,2.28,292605,0
+ABOS.US,D,20251016,000000,2.28,2.32,2.11,2.13,297244,0
+ABOS.US,D,20251017,000000,2.13,2.17,2,2.03,193737,0
+ABOS.US,D,20251020,000000,2.07,2.2,2.043,2.12,203579,0
+ABOS.US,D,20251021,000000,2.13,2.1693,1.895,1.98,479097,0
+ABOS.US,D,20251022,000000,1.96,2.03,1.85,1.85,447959,0
+ABOS.US,D,20251023,000000,1.9,2.15,1.9,2.11,442800,0
+ABOS.US,D,20251024,000000,2.12,2.35,2.1103,2.21,473011,0
+ABOS.US,D,20251027,000000,2.24,2.24,2.12,2.2,273605,0
+ABOS.US,D,20251028,000000,2.21,2.46,2.12,2.29,710077,0
+ABOS.US,D,20251029,000000,2.305,2.37,2.22,2.26,210651,0
+ABOS.US,D,20251030,000000,2.27,2.33,2.19,2.22,117157,0
+ABOS.US,D,20251031,000000,2.22,2.3,2.147,2.21,239326,0
+ABOS.US,D,20251103,000000,2.21,2.24,2.11,2.18,198159,0
+ABOS.US,D,20251104,000000,2.14,2.16,1.94,1.94,275385,0
+ABOS.US,D,20251105,000000,1.95,2.085,1.95,2.03,85861,0
+ABOS.US,D,20251106,000000,2,2.05,1.9,1.9,174736,0
+ABOS.US,D,20251107,000000,1.86,1.92,1.735,1.88,282779,0
+ABOS.US,D,20251110,000000,1.89,1.91,1.8,1.89,122869,0
+ABOS.US,D,20251111,000000,1.89,1.98,1.87,1.97,106364,0
+ABOS.US,D,20251112,000000,1.98,2.04,1.875,1.95,408643,0
+ABOS.US,D,20251113,000000,1.9,2,1.78,1.81,160904,0
+ABOS.US,D,20251114,000000,1.76,1.8,1.72,1.73,88627,0
+ABOS.US,D,20251117,000000,1.73,1.7399,1.5,1.58,259819,0
+ABOS.US,D,20251118,000000,1.6,1.7007,1.56,1.66,133374,0
+ABOS.US,D,20251119,000000,1.66,1.7,1.51,1.55,132709,0
+ABOS.US,D,20251120,000000,1.58,1.7173,1.52,1.56,147704,0
+ABOS.US,D,20251121,000000,1.55,1.6099,1.53,1.57,82623,0
+ABOS.US,D,20251124,000000,1.61,1.73,1.61,1.7,149722,0
+ABOS.US,D,20251125,000000,1.71,1.96,1.65,1.94,374070,0
+ABOS.US,D,20251126,000000,1.94,2.03,1.9106,1.95,158071,0
+ABOS.US,D,20251128,000000,1.96,2.02,1.88,1.88,53323,0
+ABOS.US,D,20251201,000000,1.88,1.9363,1.84,1.9,133721,0
+ABOS.US,D,20251202,000000,1.89,1.89,1.75,1.75,127203,0
+ABOS.US,D,20251203,000000,1.76,1.9399,1.76,1.93,136211,0
+ABOS.US,D,20251204,000000,1.93,2,1.9,1.98,168948,0
+ABOS.US,D,20251205,000000,2.02,2.02,1.86,1.86,166993,0
+ABOS.US,D,20251208,000000,1.86,1.95,1.85,1.94,81897,0
+ABOS.US,D,20251209,000000,1.9,1.95,1.8687,1.95,106309,0
+ABOS.US,D,20251210,000000,1.92,1.955,1.88,1.9,90566,0
+ABOS.US,D,20251211,000000,1.89,1.99,1.8662,1.96,156109,0
+ABOS.US,D,20251212,000000,2,2.19,2,2.14,277157,0
+ABOS.US,D,20251215,000000,2.14,2.15,1.97,2.06,124969,0
+ABOS.US,D,20251216,000000,2.02,2.11,2,2.1,144494,0
+ABOS.US,D,20251217,000000,2.13,2.15,2.02,2.05,123390,0
+ABOS.US,D,20251218,000000,2.08,2.12,2.0101,2.12,180042,0
+ABOS.US,D,20251219,000000,2.11,2.28,2.1093,2.15,264040,0
+ABOS.US,D,20251222,000000,2.17,2.39,2.14,2.28,359893,0
+ABOS.US,D,20251223,000000,2.28,2.32,2.12,2.17,202389,0
+ABOS.US,D,20251224,000000,2.16,2.18,2.12,2.16,97975,0
+ABOS.US,D,20251226,000000,2.17,2.175,2.09,2.11,92837,0
+ABOS.US,D,20251229,000000,2.09,2.11,1.98,2,228246,0
+ABOS.US,D,20251230,000000,1.99,2,1.9,1.995,162484,0
+ABOS.US,D,20251231,000000,2,2.14,2,2.11,184194,0
+ABOS.US,D,20260102,000000,2.13,2.14,1.97,2.02,145879,0
+ABOS.US,D,20260105,000000,2.08,2.1326,1.9,1.98,182181,0
+ABOS.US,D,20260106,000000,1.98,2.0506,1.94,1.96,166560,0
+ABOS.US,D,20260107,000000,1.98,2.04,1.95,1.99,220195,0
+ABOS.US,D,20260108,000000,1.95,1.95,1.72,1.86,588284,0
+ABOS.US,D,20260109,000000,1.85,1.85,1.7,1.81,284595,0
+ABOS.US,D,20260112,000000,1.84,1.84,1.67,1.72,302503,0
+ABOS.US,D,20260113,000000,1.72,1.76,1.675,1.73,106743,0
+ABOS.US,D,20260114,000000,1.74,1.84,1.7294,1.79,221540,0
+ABOS.US,D,20260115,000000,1.8,1.88,1.73,1.86,127567,0
+ABOS.US,D,20260116,000000,1.88,1.99,1.83,1.89,305677,0
+ABOS.US,D,20260120,000000,1.84,1.92,1.82,1.86,73180,0
+ABOS.US,D,20260121,000000,1.87,1.9163,1.76,1.81,212463,0
+ABOS.US,D,20260122,000000,1.81,2.025,1.81,1.99,239252,0
+ABOS.US,D,20260123,000000,1.98,1.98,1.88,1.98,141721,0
+ABOS.US,D,20260126,000000,2.41,3.01,2.01,2.08,12221745,0
+ABOS.US,D,20260127,000000,2.24,2.7281,2.23,2.72,6491675,0
+ABOS.US,D,20260128,000000,2.96,3.0499,2.63,2.81,2223536,0
+ABOS.US,D,20260129,000000,2.86,3,2.69,2.79,846632,0
+ABOS.US,D,20260130,000000,2.78,2.79,2.45,2.6,700339,0
+ABOS.US,D,20260202,000000,2.55,2.69,2.45,2.59,445545,0
+ABOS.US,D,20260203,000000,2.61,2.6499,2.39,2.57,549431,0
+ABOS.US,D,20260204,000000,2.55,2.595,2.38,2.45,430805,0
+ABOS.US,D,20260205,000000,2.4,2.43,2.21,2.25,610769,0
+ABOS.US,D,20260206,000000,2.3,2.47,2.27,2.4,504859,0
+ABOS.US,D,20260209,000000,2.4,2.51,2.2501,2.48,350503,0
+ABOS.US,D,20260210,000000,2.46,2.575,2.36,2.47,373988,0
+ABOS.US,D,20260211,000000,2.48,2.58,2.3288,2.56,296081,0
+ABOS.US,D,20260212,000000,2.57,2.57,2.34,2.39,262346,0
+ABOS.US,D,20260213,000000,2.39,2.65,2.385,2.51,281839,0
+ABOS.US,D,20260217,000000,2.5,2.51,2.37,2.45,193011,0
+ABOS.US,D,20260218,000000,2.46,2.65,2.4139,2.61,273629,0
diff --git a/daily/us/nasdaq stocks/1/abp.us.txt b/daily/us/nasdaq stocks/1/abp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9515ceb2f0377a311698cf4ebb5fa8b6a303c5ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abp.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABP.US,D,20220310,000000,297.6,297.6,297.597,297.6,56.9999,0
+ABP.US,D,20220311,000000,296.4,296.85,296.1,296.115,38.8999,0
+ABP.US,D,20220314,000000,296.4,296.4,296.4,296.4,8.23333,0
+ABP.US,D,20220316,000000,297.15,297.15,297.15,297.15,5.23333,0
+ABP.US,D,20220317,000000,296.4,297,296.4,297,8.66666,0
+ABP.US,D,20220321,000000,296.7,296.7,296.7,296.7,520.633,0
+ABP.US,D,20220324,000000,297,297.3,297,297.3,3785.16,0
+ABP.US,D,20220325,000000,297.3,298.5,297.3,298.5,273.666,0
+ABP.US,D,20220329,000000,297.639,297.639,297.639,297.639,3.89999,0
+ABP.US,D,20220401,000000,297.6,297.6,297.36,297.6,333.766,0
+ABP.US,D,20220404,000000,297.6,297.6,297.6,297.6,66.6999,0
+ABP.US,D,20220405,000000,297.9,298.5,297.9,298.5,113.999,0
+ABP.US,D,20220407,000000,297.9,297.9,297.9,297.9,666.666,0
+ABP.US,D,20220408,000000,297.9,299.1,297.9,299.1,190.833,0
+ABP.US,D,20220414,000000,299.7,299.7,299.7,299.7,8.33333,0
+ABP.US,D,20220418,000000,300.3,300.3,300.3,300.3,36.1999,0
+ABP.US,D,20220421,000000,300,300,300,300,3.49999,0
+ABP.US,D,20220425,000000,298.5,298.5,298.5,298.5,46.4666,0
+ABP.US,D,20220426,000000,298.8,298.8,298.8,298.8,500.299,0
+ABP.US,D,20220427,000000,298.5,298.5,298.5,298.5,7.89999,0
+ABP.US,D,20220502,000000,298.5,298.5,298.5,298.5,196.666,0
+ABP.US,D,20220503,000000,298.5,298.5,298.5,298.5,27.0999,0
+ABP.US,D,20220504,000000,298.5,298.5,298.5,298.5,3333.33,0
+ABP.US,D,20220505,000000,299.1,299.1,298.5,298.5,24636.6,0
+ABP.US,D,20220506,000000,299.7,299.7,299.4,299.4,1414.63,0
+ABP.US,D,20220510,000000,298.5,299.1,298.2,298.65,2458.36,0
+ABP.US,D,20220512,000000,298.95,299.4,297.9,299.4,39.6999,0
+ABP.US,D,20220513,000000,297.9,297.9,297.6,297.6,206.666,0
+ABP.US,D,20220517,000000,297.9,297.9,297.6,297.6,7024.89,0
+ABP.US,D,20220518,000000,297.6,297.6,297.6,297.6,166.666,0
+ABP.US,D,20220519,000000,297.3,297.3,297.3,297.3,2176.66,0
+ABP.US,D,20220527,000000,297.9,297.9,297.9,297.9,3499.99,0
+ABP.US,D,20220531,000000,297.9,299.4,297.6,299.4,12525.5,0
+ABP.US,D,20220601,000000,299.4,299.4,299.4,299.4,3.36666,0
+ABP.US,D,20220603,000000,299.4,299.4,299.4,299.4,36.6666,0
+ABP.US,D,20220606,000000,300.3,300.3,300.3,300.3,33.6333,0
+ABP.US,D,20220607,000000,297.9,297.9,297.9,297.9,31136.5,0
+ABP.US,D,20220616,000000,297.9,297.9,297.9,297.9,7.79999,0
+ABP.US,D,20220617,000000,297.9,300.3,297.9,300.3,2317.59,0
+ABP.US,D,20220622,000000,300.3,300.3,297.6,299.4,36703.3,0
+ABP.US,D,20220627,000000,298.65,298.65,298.65,298.65,3.53333,0
+ABP.US,D,20220630,000000,297.9,299.4,297.9,299.4,29.4666,0
+ABP.US,D,20220706,000000,298.65,298.65,298.65,298.65,4827.36,0
+ABP.US,D,20220708,000000,299.4,299.4,299.4,299.4,10.0666,0
+ABP.US,D,20220713,000000,298.2,298.2,298.2,298.2,11.3666,0
+ABP.US,D,20220714,000000,299.7,299.7,299.7,299.7,11.8333,0
+ABP.US,D,20220720,000000,299.1,299.1,299.1,299.1,16.6666,0
+ABP.US,D,20220721,000000,299.1,299.1,298.5,299.1,852.799,0
+ABP.US,D,20220722,000000,299.1,299.1,299.1,299.1,6666.66,0
+ABP.US,D,20220725,000000,299.25,299.25,299.25,299.25,153.666,0
+ABP.US,D,20220726,000000,299.4,299.4,299.1,299.1,5124.23,0
+ABP.US,D,20220727,000000,299.4,299.4,299.397,299.4,2211.29,0
+ABP.US,D,20220728,000000,299.397,300.15,299.25,299.7,14465.1,0
+ABP.US,D,20220801,000000,299.85,300,299.7,300,12688.9,0
+ABP.US,D,20220803,000000,300,300,300,300,153.333,0
+ABP.US,D,20220804,000000,299.7,300.3,299.7,300,2233.86,0
+ABP.US,D,20220805,000000,300,300,300,300,1016.93,0
+ABP.US,D,20220808,000000,300.6,300.6,300.3,300.3,11.6999,0
+ABP.US,D,20220809,000000,300,300,300,300,149.999,0
+ABP.US,D,20220810,000000,300,300,299.7,300,10127.8,0
+ABP.US,D,20220811,000000,300.3,300.3,300.3,300.3,75.0333,0
+ABP.US,D,20220812,000000,300.6,300.6,300.6,300.6,1474.36,0
+ABP.US,D,20220815,000000,300.3,300.3,300.3,300.3,171.599,0
+ABP.US,D,20220817,000000,300.3,300.3,300.3,300.3,9778.86,0
+ABP.US,D,20220824,000000,300,300,300,300,27.7333,0
+ABP.US,D,20220901,000000,297.6,300.3,297.6,300,11793.3,0
+ABP.US,D,20220907,000000,299.4,299.85,299.25,299.25,195.066,0
+ABP.US,D,20220908,000000,299.1,299.1,299.1,299.1,10.1333,0
+ABP.US,D,20220912,000000,299.4,299.7,299.1,299.4,3011.99,0
+ABP.US,D,20220913,000000,299.4,299.85,299.4,299.7,2357.23,0
+ABP.US,D,20220914,000000,299.1,299.4,299.1,299.4,276.666,0
+ABP.US,D,20220915,000000,299.7,299.7,299.7,299.7,4.16666,0
+ABP.US,D,20220916,000000,299.4,299.4,299.4,299.4,3.53333,0
+ABP.US,D,20220919,000000,299.4,299.4,299.4,299.4,3.66666,0
+ABP.US,D,20220920,000000,298.8,299.85,298.8,299.85,70.2999,0
+ABP.US,D,20220921,000000,299.7,299.7,299.7,299.7,7.99999,0
+ABP.US,D,20220922,000000,299.7,299.7,299.1,299.1,480.333,0
+ABP.US,D,20220923,000000,299.7,300,299.7,300,1345.83,0
+ABP.US,D,20220926,000000,299.1,300.6,299.1,300.6,2148.56,0
+ABP.US,D,20220927,000000,300,300.6,300,300.6,12.8666,0
+ABP.US,D,20220928,000000,300.6,300.9,300.6,300.6,1244.16,0
+ABP.US,D,20220929,000000,300.6,300.9,300.6,300.9,1911.73,0
+ABP.US,D,20220930,000000,301.95,301.95,300.45,300.6,100.699,0
+ABP.US,D,20221003,000000,300.6,300.6,300.6,300.6,66.6333,0
+ABP.US,D,20221004,000000,302.4,302.4,302.4,302.4,4.99999,0
+ABP.US,D,20221005,000000,300.6,300.6,300.6,300.6,418.033,0
+ABP.US,D,20221006,000000,300.6,300.9,300.6,300.9,87.6666,0
+ABP.US,D,20221007,000000,300.9,300.9,300.9,300.9,363.399,0
+ABP.US,D,20221014,000000,301.2,301.2,300.75,300.75,6.66666,0
+ABP.US,D,20221018,000000,300.6,300.6,300.6,300.6,4.99999,0
+ABP.US,D,20221020,000000,300.6,300.75,300.45,300.75,167.433,0
+ABP.US,D,20221021,000000,300.9,300.9,300.9,300.9,3.33333,0
+ABP.US,D,20221024,000000,300.3,300.9,300.3,300.9,9.63333,0
+ABP.US,D,20221025,000000,300.9,300.9,300.9,300.9,63.3333,0
+ABP.US,D,20221026,000000,301.35,301.8,301.35,301.8,257.799,0
+ABP.US,D,20221027,000000,300.9,302.1,300.9,302.1,243.333,0
+ABP.US,D,20221031,000000,302.1,302.142,302.1,302.142,33.3333,0
+ABP.US,D,20221101,000000,302.1,302.1,301.95,302.1,1269.96,0
+ABP.US,D,20221102,000000,302.1,303,302.1,303,10.3666,0
+ABP.US,D,20221104,000000,302.1,302.4,302.1,302.4,835.766,0
+ABP.US,D,20221107,000000,302.7,302.7,302.4,302.4,8502.69,0
+ABP.US,D,20221108,000000,302.1,302.1,302.1,302.1,433.766,0
+ABP.US,D,20221110,000000,302.1,302.1,302.1,302.1,8620.63,0
+ABP.US,D,20221114,000000,303,303,302.7,302.7,123.466,0
+ABP.US,D,20221115,000000,302.1,302.1,302.1,302.1,1750.83,0
+ABP.US,D,20221116,000000,302.1,302.1,302.1,302.1,20.1333,0
+ABP.US,D,20221117,000000,302.7,302.7,302.4,302.7,10.5333,0
+ABP.US,D,20221118,000000,302.7,302.7,302.4,302.7,12.3333,0
+ABP.US,D,20221121,000000,302.4,302.7,302.4,302.7,1134.23,0
+ABP.US,D,20221123,000000,302.55,302.7,302.55,302.7,11.1999,0
+ABP.US,D,20221128,000000,303,303.3,303,303,1583.09,0
+ABP.US,D,20221129,000000,304.5,304.5,303.6,303.9,154.099,0
+ABP.US,D,20221130,000000,303.3,303.3,303.3,303.3,404.433,0
+ABP.US,D,20221201,000000,303.3,303.9,303.3,303.9,5261.19,0
+ABP.US,D,20221205,000000,303.6,303.6,303.6,303.6,333.399,0
+ABP.US,D,20221212,000000,304.2,304.2,304.2,304.2,337.766,0
+ABP.US,D,20221213,000000,304.5,304.5,304.2,304.2,546.766,0
+ABP.US,D,20221216,000000,304.2,304.35,304.2,304.2,860.799,0
+ABP.US,D,20221220,000000,304.35,304.35,304.2,304.2,1959.33,0
+ABP.US,D,20221222,000000,304.35,304.8,304.35,304.8,686.699,0
+ABP.US,D,20221223,000000,304.8,305.1,304.8,305.1,219.999,0
+ABP.US,D,20221227,000000,305.1,305.4,305.1,305.4,156.666,0
+ABP.US,D,20221228,000000,305.55,305.7,305.55,305.7,166.733,0
+ABP.US,D,20221229,000000,307.2,307.2,307.2,307.2,7.79999,0
+ABP.US,D,20221230,000000,305.7,306,305.7,305.7,33.3333,0
+ABP.US,D,20230103,000000,305.4,306,305.4,306,76.6999,0
+ABP.US,D,20230105,000000,307.05,307.5,307.05,307.2,13724.6,0
+ABP.US,D,20230106,000000,307.2,307.2,307.2,307.2,18.5666,0
+ABP.US,D,20230109,000000,307.5,307.5,307.5,307.5,5833.39,0
+ABP.US,D,20230111,000000,307.65,307.65,307.5,307.5,34440.4,0
+ABP.US,D,20230112,000000,306.903,307.8,306.903,307.8,171.166,0
+ABP.US,D,20230113,000000,307.2,307.2,307.2,307.2,350.699,0
+ABP.US,D,20230118,000000,307.2,307.5,307.2,307.5,40.0333,0
+ABP.US,D,20230119,000000,307.554,307.554,307.5,307.5,233.966,0
+ABP.US,D,20230120,000000,307.5,307.5,307.5,307.5,817.533,0
+ABP.US,D,20230123,000000,307.8,307.8,307.8,307.8,11735.2,0
+ABP.US,D,20230124,000000,307.881,307.881,307.881,307.881,37.5333,0
+ABP.US,D,20230127,000000,308.1,309,308.1,309,123.433,0
+ABP.US,D,20230131,000000,308.4,308.4,308.4,308.4,22.8999,0
+ABP.US,D,20230201,000000,308.25,308.25,308.25,308.25,6.66666,0
+ABP.US,D,20230202,000000,308.4,308.4,308.4,308.4,4.53333,0
+ABP.US,D,20230208,000000,308.4,308.4,308.4,308.4,3.33333,0
+ABP.US,D,20230209,000000,308.4,308.4,308.4,308.4,873.333,0
+ABP.US,D,20230210,000000,308.4,308.7,308.4,308.4,219.533,0
+ABP.US,D,20230213,000000,308.4,308.4,308.4,308.4,15.5999,0
+ABP.US,D,20230214,000000,308.7,309,308.7,309,553.333,0
+ABP.US,D,20230215,000000,309,309,309,309,533.833,0
+ABP.US,D,20230216,000000,309,309.3,309,309,1154.03,0
+ABP.US,D,20230217,000000,309,309.3,308.7,309,11321.4,0
+ABP.US,D,20230224,000000,309.6,309.6,309.6,309.6,16.8666,0
+ABP.US,D,20230228,000000,309.6,310.05,309.6,310.05,13.3333,0
+ABP.US,D,20230301,000000,309.6,309.6,309.6,309.6,3.36666,0
+ABP.US,D,20230302,000000,310.2,310.2,309.6,309.6,295.666,0
+ABP.US,D,20230309,000000,310.35,310.5,310.35,310.35,143.533,0
+ABP.US,D,20230310,000000,310.5,310.5,310.5,310.5,10.0666,0
+ABP.US,D,20230316,000000,310.8,310.8,310.5,310.503,282.233,0
+ABP.US,D,20230317,000000,310.8,310.8,310.8,310.8,6.76666,0
+ABP.US,D,20230320,000000,310.8,310.8,310.5,310.8,61.5666,0
+ABP.US,D,20230321,000000,310.65,310.8,310.5,310.65,8633.96,0
+ABP.US,D,20230322,000000,310.8,311.097,310.5,310.8,811.633,0
+ABP.US,D,20230324,000000,310.8,310.8,310.5,310.503,1742.56,0
+ABP.US,D,20230327,000000,310.8,310.95,310.8,310.8,469.066,0
+ABP.US,D,20230329,000000,311.1,311.1,310.8,311.1,150.133,0
+ABP.US,D,20230330,000000,311.1,312.3,310.8,311.1,83610,0
+ABP.US,D,20230331,000000,311.4,311.4,311.4,311.4,1277.96,0
+ABP.US,D,20230403,000000,311.1,311.7,310.8,311.4,3974.63,0
+ABP.US,D,20230404,000000,311.7,312,311.7,312,135121,0
+ABP.US,D,20230405,000000,311.4,312,311.1,312,733.399,0
+ABP.US,D,20230406,000000,312,312.6,311.4,312.6,7735.93,0
+ABP.US,D,20230410,000000,317.4,321.6,298.2,313.5,2272.46,0
+ABP.US,D,20230411,000000,304.5,314.7,293.7,313.5,1694.19,0
+ABP.US,D,20230412,000000,309,316.5,309,316.5,281.866,0
+ABP.US,D,20230413,000000,304.5,317.4,304.5,317.4,35068.4,0
+ABP.US,D,20230414,000000,306.3,312.3,306.3,312,65.9999,0
+ABP.US,D,20230418,000000,324,327.69,307.8,317.7,2706.93,0
+ABP.US,D,20230419,000000,320.1,328.47,307.5,311.4,1322.63,0
+ABP.US,D,20230420,000000,311.7,318,308.1,310.5,541.333,0
+ABP.US,D,20230421,000000,310.5,311.7,310.5,311.7,367.533,0
+ABP.US,D,20230424,000000,313.5,333.45,308.7,310.5,887.033,0
+ABP.US,D,20230425,000000,312.3,312.3,308.4,310.2,78.8333,0
+ABP.US,D,20230426,000000,312,312,308.1,309,343.533,0
+ABP.US,D,20230427,000000,309.9,309.9,309.3,309.3,65.0999,0
+ABP.US,D,20230428,000000,309.9,309.9,309.9,309.9,1071.03,0
+ABP.US,D,20230501,000000,309.6,309.6,309.597,309.597,53.3333,0
+ABP.US,D,20230503,000000,308.7,308.7,308.7,308.7,23.1666,0
+ABP.US,D,20230504,000000,308.7,309.6,308.7,309.6,34.3999,0
+ABP.US,D,20230505,000000,308.7,308.7,308.7,308.7,38.3333,0
+ABP.US,D,20230508,000000,309.6,309.6,309.6,309.6,22.1999,0
+ABP.US,D,20230509,000000,309.594,309.594,309.594,309.594,11.9666,0
+ABP.US,D,20230510,000000,309.6,309.6,309.6,309.6,170.533,0
+ABP.US,D,20230511,000000,308.7,309.6,308.7,309.6,127.766,0
+ABP.US,D,20230515,000000,309.6,309.6,309.6,309.6,13.3333,0
+ABP.US,D,20230516,000000,309.9,309.9,309.75,309.75,339.999,0
+ABP.US,D,20230519,000000,309.6,309.6,309.6,309.6,32.3999,0
+ABP.US,D,20230522,000000,310.2,310.5,310.2,310.5,400.233,0
+ABP.US,D,20230525,000000,310.5,310.5,310.5,310.5,6.39999,0
+ABP.US,D,20230530,000000,310.5,310.5,310.5,310.5,3.49999,0
+ABP.US,D,20230601,000000,310.5,310.503,310.5,310.503,66.7999,0
+ABP.US,D,20230606,000000,310.8,310.8,310.8,310.8,46.1999,0
+ABP.US,D,20230612,000000,311.4,311.4,311.4,311.4,843.866,0
+ABP.US,D,20230613,000000,310.8,310.8,310.8,310.8,7.19999,0
+ABP.US,D,20230616,000000,311.7,311.7,311.7,311.7,936.133,0
+ABP.US,D,20230623,000000,312,315,312,315,297.199,0
+ABP.US,D,20230627,000000,311.85,312.3,311.85,312.3,6.76666,0
+ABP.US,D,20230628,000000,312.6,312.6,312.6,312.6,833.999,0
+ABP.US,D,20230703,000000,312,312,312,312,3.33333,0
+ABP.US,D,20230705,000000,312,312,312,312,3.93333,0
+ABP.US,D,20230706,000000,312,313.35,312,313.35,103.366,0
+ABP.US,D,20230718,000000,314.7,314.7,312.6,312.6,48.9999,0
+ABP.US,D,20230724,000000,314.7,314.7,313.5,313.5,449.466,0
+ABP.US,D,20230801,000000,313.5,315,313.5,315,504.899,0
+ABP.US,D,20230802,000000,314.7,315,314.7,315,56.7999,0
+ABP.US,D,20230803,000000,314.7,315,313.5,313.8,18484,0
+ABP.US,D,20230809,000000,314.4,314.4,314.4,314.4,68.6999,0
+ABP.US,D,20230810,000000,315,315,314.1,314.1,935.899,0
+ABP.US,D,20230811,000000,315.3,326.472,314.1,315.9,2156.56,0
+ABP.US,D,20230814,000000,315.9,316.5,315.9,316.5,30.4333,0
+ABP.US,D,20230815,000000,315.3,315.3,315.3,315.3,198.733,0
+ABP.US,D,20230816,000000,315.3,315.6,315.3,315.3,53.8999,0
+ABP.US,D,20230817,000000,315.6,315.6,315.3,315.3,6.99999,0
+ABP.US,D,20230818,000000,319.2,319.2,319.2,319.2,6.93333,0
+ABP.US,D,20230821,000000,315.9,316.8,315.9,316.2,290.933,0
+ABP.US,D,20230822,000000,315.6,315.9,315,315.6,856.299,0
+ABP.US,D,20230823,000000,315.3,315.6,315.15,315.3,389.399,0
+ABP.US,D,20230824,000000,315.762,319.5,315,315.3,254.899,0
+ABP.US,D,20230825,000000,316.56,316.56,315.3,315.3,150.666,0
+ABP.US,D,20230829,000000,315.6,315.6,315.6,315.6,123.733,0
+ABP.US,D,20230831,000000,315.3,315.3,315.3,315.3,79.2666,0
+ABP.US,D,20230901,000000,315.6,315.6,315,315.3,2025.93,0
+ABP.US,D,20230905,000000,315.75,315.75,315.75,315.75,29.6666,0
+ABP.US,D,20230906,000000,315.6,315.9,315.6,315.6,2512.33,0
+ABP.US,D,20230907,000000,315.9,315.9,315.75,315.75,75.8999,0
+ABP.US,D,20230908,000000,316.2,316.2,315.9,315.9,67.4999,0
+ABP.US,D,20230911,000000,316.2,316.2,315.6,315.6,92.3666,0
+ABP.US,D,20230912,000000,316.5,316.5,315.9,316.2,303.933,0
+ABP.US,D,20230913,000000,315.6,316.2,315.6,315.9,359.499,0
+ABP.US,D,20230914,000000,315.9,315.9,315.9,315.9,153.866,0
+ABP.US,D,20230915,000000,316.8,316.8,315.6,315.9,1391.39,0
+ABP.US,D,20230918,000000,316.2,316.2,315.9,315.9,286.466,0
+ABP.US,D,20230919,000000,315.9,315.9,315.9,315.9,698.466,0
+ABP.US,D,20230920,000000,316.8,316.8,316.8,316.8,7.56666,0
+ABP.US,D,20230922,000000,318.9,318.9,315.9,318.9,215.599,0
+ABP.US,D,20230926,000000,315.6,318.6,315.6,318.6,100.766,0
+ABP.US,D,20230927,000000,318,318,318,318,5.19999,0
+ABP.US,D,20230928,000000,317.4,317.4,316.2,316.2,22.2666,0
+ABP.US,D,20231002,000000,316.23,316.23,316.2,316.2,34.4999,0
+ABP.US,D,20231003,000000,316.5,316.5,316.5,316.5,3.33333,0
+ABP.US,D,20231009,000000,317.4,317.4,317.4,317.4,16.3666,0
+ABP.US,D,20231010,000000,317.4,317.7,317.4,317.7,11148.5,0
+ABP.US,D,20231011,000000,317.1,317.1,317.1,317.1,8.09999,0
+ABP.US,D,20231012,000000,317.7,317.7,317.7,317.7,27.1666,0
+ABP.US,D,20231017,000000,317.4,317.4,317.4,317.4,250.099,0
+ABP.US,D,20231020,000000,318,318,318,318,288.099,0
+ABP.US,D,20231023,000000,318,318,318,318,140.433,0
+ABP.US,D,20231024,000000,318.6,318.6,318,318.381,533.666,0
+ABP.US,D,20231026,000000,318,318,318,318,43.5333,0
+ABP.US,D,20231027,000000,318,318,318,318,357.699,0
+ABP.US,D,20231030,000000,318,318,317.7,317.7,429.099,0
+ABP.US,D,20231031,000000,318,318,318,318,8.29999,0
+ABP.US,D,20231101,000000,318,318,318,318,6.43333,0
+ABP.US,D,20231106,000000,318.27,318.3,318.198,318.198,140.833,0
+ABP.US,D,20231107,000000,318,318,318,318,42.0333,0
+ABP.US,D,20231108,000000,316.5,316.5,316.2,316.2,12.8666,0
+ABP.US,D,20231109,000000,316.2,317.7,316.2,317.7,29.7666,0
+ABP.US,D,20231110,000000,317.7,317.7,317.7,317.7,33.4333,0
+ABP.US,D,20231114,000000,318,318,318,318,21.9999,0
+ABP.US,D,20231117,000000,318,318,318,318,7.09999,0
+ABP.US,D,20231120,000000,318,318,318,318,8.96666,0
+ABP.US,D,20231121,000000,318,318,318,318,3.66666,0
+ABP.US,D,20231122,000000,318,318,318,318,3.79999,0
+ABP.US,D,20231128,000000,318.3,318.3,318,318,251.599,0
+ABP.US,D,20231129,000000,318,318,318,318,29.0999,0
+ABP.US,D,20231204,000000,318,318.9,318,318.9,6400.83,0
+ABP.US,D,20231205,000000,319.5,319.5,319.35,319.5,353.233,0
+ABP.US,D,20231206,000000,319.5,319.503,319.5,319.5,68.7999,0
+ABP.US,D,20231207,000000,319.5,319.8,319.35,319.8,253.699,0
+ABP.US,D,20231208,000000,319.8,319.8,319.5,319.5,52.5666,0
+ABP.US,D,20231218,000000,320.1,321.6,320.1,321.6,8.56666,0
+ABP.US,D,20231219,000000,319.5,319.5,319.2,319.2,15.0999,0
+ABP.US,D,20231221,000000,318.6,321.648,316.8,316.8,143.133,0
+ABP.US,D,20231222,000000,317.4,317.4,317.4,317.4,9.39999,0
+ABP.US,D,20240103,000000,317.4,317.4,317.4,317.4,9.86666,0
+ABP.US,D,20240105,000000,318,318.003,318,318,20.7333,0
+ABP.US,D,20240110,000000,339,339.3,336,336,55.4333,0
+ABP.US,D,20240112,000000,342,342,342,342,149.433,0
+ABP.US,D,20240116,000000,336.9,342,322.5,322.5,77.7666,0
+ABP.US,D,20240117,000000,316.5,319.521,316.5,316.8,108.733,0
+ABP.US,D,20240122,000000,317.1,324.6,317.1,324.6,63.3333,0
+ABP.US,D,20240201,000000,340.5,340.5,340.5,340.5,4.73333,0
+ABP.US,D,20240207,000000,327,327,317.1,317.1,6.73333,0
+ABP.US,D,20240209,000000,317.1,317.1,317.1,317.1,4.63333,0
+ABP.US,D,20240212,000000,317.103,317.103,317.103,317.103,3.76666,0
+ABP.US,D,20240220,000000,320.7,320.7,320.7,320.7,9.49999,0
+ABP.US,D,20240308,000000,321.6,321.6,321.6,321.6,23.4666,0
+ABP.US,D,20240311,000000,326.508,326.853,322.5,322.5,133.399,0
+ABP.US,D,20240312,000000,340.32,340.32,340.32,340.32,17.0999,0
+ABP.US,D,20240313,000000,321.9,321.9,321.9,321.9,8.46666,0
+ABP.US,D,20240318,000000,321.9,321.9,321.9,321.9,17.5666,0
+ABP.US,D,20240319,000000,321.9,321.9,321.9,321.9,6.86666,0
+ABP.US,D,20240320,000000,321.9,321.9,321.9,321.9,6.76666,0
+ABP.US,D,20240321,000000,321.9,321.9,321.9,321.9,3.86666,0
+ABP.US,D,20240322,000000,321.9,321.9,321.9,321.9,6.89999,0
+ABP.US,D,20240326,000000,321.9,321.9,321.9,321.9,7.13333,0
+ABP.US,D,20240327,000000,321.9,321.9,321.9,321.9,3.33333,0
+ABP.US,D,20240328,000000,321.9,321.9,321.9,321.9,3.79999,0
+ABP.US,D,20240404,000000,321.9,321.9,321.9,321.9,6.69999,0
+ABP.US,D,20240405,000000,321.9,321.9,321.6,321.9,165.866,0
+ABP.US,D,20240411,000000,322.2,322.2,322.2,322.2,6.76666,0
+ABP.US,D,20240412,000000,324.12,324.12,324.12,324.12,12.0999,0
+ABP.US,D,20240415,000000,323.1,323.1,323.1,323.1,173.599,0
+ABP.US,D,20240416,000000,323.1,323.1,323.1,323.1,166.666,0
+ABP.US,D,20240417,000000,323.1,323.1,323.1,323.1,500.099,0
+ABP.US,D,20240506,000000,351.9,352.503,325.5,342,172.133,0
+ABP.US,D,20240507,000000,345,345,321,328.5,189.533,0
+ABP.US,D,20240516,000000,333,333,323.1,323.1,221.366,0
+ABP.US,D,20240517,000000,342.6,342.6,342.6,342.6,5.39999,0
+ABP.US,D,20240524,000000,329.7,332.7,327.6,331.2,50.0999,0
+ABP.US,D,20240606,000000,341.1,341.1,324,324.9,23.7999,0
+ABP.US,D,20240607,000000,334.5,334.5,334.5,334.5,15.0999,0
+ABP.US,D,20240617,000000,344.7,345,334.5,334.5,17.0333,0
+ABP.US,D,20240624,000000,327,343.8,327,343.8,7.06666,0
+ABP.US,D,20240701,000000,340.8,354,340.8,354,63.8666,0
+ABP.US,D,20240705,000000,371.7,371.7,371.7,371.7,9.96666,0
+ABP.US,D,20240716,000000,325.8,325.8,325.8,325.8,4.83333,0
+ABP.US,D,20240717,000000,357,357,327.6,330.75,637.399,0
+ABP.US,D,20240718,000000,348.75,348.75,328.5,328.5,166.999,0
+ABP.US,D,20240719,000000,345,345,328.5,328.5,124.666,0
+ABP.US,D,20240722,000000,339,344.1,328.5,344.1,113.933,0
+ABP.US,D,20240723,000000,333.9,343.65,327,328.5,563.333,0
+ABP.US,D,20240724,000000,332.7,339,332.7,333,119.999,0
+ABP.US,D,20240725,000000,330,330,327.3,330,109.299,0
+ABP.US,D,20240726,000000,336,336,327,328.5,1838.66,0
+ABP.US,D,20240729,000000,332.4,332.4,328.8,329.85,148.633,0
+ABP.US,D,20240730,000000,330.6,333.3,328.5,332.1,555.899,0
+ABP.US,D,20240731,000000,330.9,330.9,330.9,330.9,190.166,0
+ABP.US,D,20240801,000000,330.3,330.6,329.1,330,132.833,0
+ABP.US,D,20240802,000000,329.4,331.5,329.4,330,68.9333,0
+ABP.US,D,20240805,000000,331.5,331.5,331.5,331.5,103.399,0
+ABP.US,D,20240806,000000,329.7,334.2,327,330,445.099,0
+ABP.US,D,20240807,000000,333.24,333.24,328.65,330.3,192.799,0
+ABP.US,D,20240808,000000,327,340.95,327,329.7,111.433,0
+ABP.US,D,20240809,000000,327,347.4,327,330.6,230.066,0
+ABP.US,D,20240812,000000,329.7,330,329.7,330,55.0333,0
+ABP.US,D,20240814,000000,330,339,327.3,338.1,233.166,0
+ABP.US,D,20240815,000000,327,330,327,330,95.4999,0
+ABP.US,D,20240816,000000,329.7,330,326.7,329.7,150.799,0
+ABP.US,D,20240819,000000,333.009,333.009,333,333,24.2666,0
+ABP.US,D,20240821,000000,331.5,333,327.75,333,310.833,0
+ABP.US,D,20240822,000000,331.494,333,331.494,333,101.633,0
+ABP.US,D,20240826,000000,330,333,330,331.5,66.9333,0
+ABP.US,D,20240827,000000,331.5,332.1,331.5,332.1,10.0999,0
+ABP.US,D,20240828,000000,329.7,329.7,329.7,329.7,12.5666,0
+ABP.US,D,20240829,000000,328.5,328.5,328.5,328.5,3.33333,0
+ABP.US,D,20240830,000000,335.7,336,329.574,329.589,532.733,0
+ABP.US,D,20240903,000000,333.3,333.3,327.597,327.6,14.0999,0
+ABP.US,D,20240904,000000,334.5,334.5,330,333.9,99.8999,0
+ABP.US,D,20240905,000000,337.2,337.2,334.2,335.4,2389.96,0
+ABP.US,D,20240906,000000,335.4,336.6,335.4,336.6,194.799,0
+ABP.US,D,20240909,000000,336,337.2,334.5,336.3,273.866,0
+ABP.US,D,20240912,000000,324,374.1,324,348,385.466,0
+ABP.US,D,20240913,000000,372,372,345,347.253,231.266,0
+ABP.US,D,20240916,000000,369,369,335.4,342.6,321.799,0
+ABP.US,D,20240917,000000,339,357,330.6,337.2,241.366,0
+ABP.US,D,20240918,000000,337.5,352.5,337.5,337.503,99.2666,0
+ABP.US,D,20240919,000000,339,339.6,339,339.6,87.7666,0
+ABP.US,D,20240920,000000,345,378,337.8,347.1,249.199,0
+ABP.US,D,20240923,000000,336.9,339,330.9,330.9,37.8333,0
+ABP.US,D,20240924,000000,331.8,331.8,331.5,331.8,95.0333,0
+ABP.US,D,20240925,000000,331.5,331.5,331.5,331.5,18.1999,0
+ABP.US,D,20240926,000000,331.5,337.5,331.2,334.104,285.033,0
+ABP.US,D,20240927,000000,331.5,336,331.5,331.5,332.666,0
+ABP.US,D,20240930,000000,332.4,342,331.8,336,254.899,0
+ABP.US,D,20241003,000000,336,336,336,336,7.46666,0
+ABP.US,D,20241007,000000,333.9,334.8,333.6,334.8,33.4666,0
+ABP.US,D,20241008,000000,336,336.3,332.4,333,123.499,0
+ABP.US,D,20241022,000000,336,336,335.1,335.358,75.7666,0
+ABP.US,D,20241023,000000,334.8,334.8,334.8,334.8,3.53333,0
+ABP.US,D,20241025,000000,334.8,334.803,334.8,334.803,11.5666,0
+ABP.US,D,20241028,000000,338.4,348,336.9,346.41,2472.09,0
+ABP.US,D,20241029,000000,348,354,348,348,372.633,0
+ABP.US,D,20241030,000000,352.188,352.188,350.7,350.7,20.9999,0
+ABP.US,D,20241031,000000,348.3,348.6,340.5,340.5,188.199,0
+ABP.US,D,20241101,000000,347.7,347.7,346.5,346.5,582.899,0
+ABP.US,D,20241104,000000,345,347.1,338.55,344.7,38.9333,0
+ABP.US,D,20241105,000000,342.819,342.819,330.3,334.2,14.2999,0
+ABP.US,D,20241106,000000,335.4,390,287.4,303,1650.39,0
+ABP.US,D,20241107,000000,303.624,330,302.4,302.4,75.0333,0
+ABP.US,D,20241108,000000,322.221,371.4,300,321,687.266,0
+ABP.US,D,20241111,000000,353.1,353.1,314.1,327,7052.83,0
+ABP.US,D,20241112,000000,333.438,335.7,172.5,173.1,5416.46,0
+ABP.US,D,20241114,000000,156,264,127.2,149.7,5129.99,0
+ABP.US,D,20241115,000000,126.6,139.35,96.9,111.3,2169.99,0
+ABP.US,D,20241118,000000,99,108,95.4,101.937,536.666,0
+ABP.US,D,20241119,000000,100.8,120.3,96,108.9,433.333,0
+ABP.US,D,20241120,000000,119.7,119.7,101.4,102.3,353.333,0
+ABP.US,D,20241121,000000,100.2,110.1,92.7,95.4,1189.99,0
+ABP.US,D,20241122,000000,97.188,102.3,87.138,93.15,673.333,0
+ABP.US,D,20241125,000000,89.1,91.695,86.7,88.5,217.299,0
+ABP.US,D,20241126,000000,87.729,100.5,86.1,87,2575.19,0
+ABP.US,D,20241127,000000,86.4,86.4,75,80.4,1352.53,0
+ABP.US,D,20241129,000000,78.3,98.1,78.3,81,320.833,0
+ABP.US,D,20241202,000000,82.2,92.997,78,78.9,449.299,0
+ABP.US,D,20241203,000000,78.9,79.197,69,72.3,606.599,0
+ABP.US,D,20241204,000000,75,80.85,61.5,63.9,2710.39,0
+ABP.US,D,20241205,000000,60.303,63,42.6,46.5,9949.49,0
+ABP.US,D,20241206,000000,45.6,49.2,42.3,45.9,3535.26,0
+ABP.US,D,20241209,000000,47.1,56.4,42.9,54.9,1910.19,0
+ABP.US,D,20241210,000000,53.1,53.4,46.5,53.4,1149.69,0
+ABP.US,D,20241211,000000,49.803,52.2,47.4,47.4,606.499,0
+ABP.US,D,20241212,000000,53.733,53.844,46.5,48,702.999,0
+ABP.US,D,20241213,000000,50.1,52.5,45.6,45.9,549.766,0
+ABP.US,D,20241216,000000,51.6,51.6,35.7,38.4,2024.93,0
+ABP.US,D,20241217,000000,39,41.961,36.6,36.9,271.033,0
+ABP.US,D,20241218,000000,39,39,32.7,33,702.599,0
+ABP.US,D,20241219,000000,44.7,66.6,28.5,44.7,567907,0
+ABP.US,D,20241220,000000,42.3,119.7,41.4,62.1,594339,0
+ABP.US,D,20241223,000000,68.7,73.5,51.003,68.7,36363.7,0
+ABP.US,D,20241224,000000,65.4,84,64.8,72.6,13794.6,0
+ABP.US,D,20241226,000000,73.2,94.2,68.1,90.3,17315.4,0
+ABP.US,D,20241227,000000,101.7,153.9,97.212,134.7,68269.2,0
+ABP.US,D,20241230,000000,122.4,124.5,57,63.9,72310.1,0
+ABP.US,D,20241231,000000,60,60.15,50.7,53.7,14692.1,0
+ABP.US,D,20250102,000000,53.4,54,46.95,47.1,7654.73,0
+ABP.US,D,20250103,000000,48,50.997,47.1,48.3,4640.16,0
+ABP.US,D,20250106,000000,49.5,49.5,42.9,44.1,9466.56,0
+ABP.US,D,20250107,000000,44.1,47.1,42.3,44.1,4315.56,0
+ABP.US,D,20250108,000000,45.3,45.3,38.4,38.7,11599.4,0
+ABP.US,D,20250110,000000,42.6,42.6,39.6,40.95,1788.96,0
+ABP.US,D,20250113,000000,42,42.9,39,39,1485.66,0
+ABP.US,D,20250114,000000,39.9,40.185,37.5,38.4,2494.59,0
+ABP.US,D,20250115,000000,40.2,41.1,39,40.2,1201.03,0
+ABP.US,D,20250116,000000,40.977,42.9,40.5,40.5,504.399,0
+ABP.US,D,20250117,000000,40.8,41.7,37.8,39,978.433,0
+ABP.US,D,20250121,000000,39.3,42.588,39,39.6,1914.99,0
+ABP.US,D,20250122,000000,41.1,41.7,39,40.5,1335.99,0
+ABP.US,D,20250123,000000,39.3,40.779,37.5,38.4,2225.39,0
+ABP.US,D,20250124,000000,39,40.5,37.815,38.7,444.466,0
+ABP.US,D,20250127,000000,39.3,40.5,35.7,37.5,1469.43,0
+ABP.US,D,20250128,000000,36.6,39.6,32.7,34.5,876.233,0
+ABP.US,D,20250129,000000,33,36,30.6,33.6,1432.09,0
+ABP.US,D,20250130,000000,33,34.5,30.9,30.9,2195.36,0
+ABP.US,D,20250131,000000,31.2,34.434,28.539,28.539,2361.56,0
+ABP.US,D,20250203,000000,29.34,30.6,27.015,28.8,1418.19,0
+ABP.US,D,20250204,000000,29.4,29.964,27.63,28.8,2251.49,0
+ABP.US,D,20250205,000000,28.5,33.135,28.5,29.7,376.199,0
+ABP.US,D,20250206,000000,31.5,32.7,29.1,32.1,945.099,0
+ABP.US,D,20250207,000000,30.3,33.897,30.3,32.1,821.899,0
+ABP.US,D,20250210,000000,30.9,32.7,29.1,29.4,850.399,0
+ABP.US,D,20250211,000000,30.6,31.026,28.8,29.7,1885.96,0
+ABP.US,D,20250212,000000,28.809,31.5,28.809,29.76,352.466,0
+ABP.US,D,20250213,000000,29.7,30.9,29.4,30.3,522.066,0
+ABP.US,D,20250214,000000,33.3,33.3,30.003,31.2,459.899,0
+ABP.US,D,20250218,000000,31.2,34.65,30.3,30.3,1964.43,0
+ABP.US,D,20250219,000000,30,32.4,29.1,29.502,926.066,0
+ABP.US,D,20250220,000000,28.95,29.6134,27.6,28.2,992.433,0
+ABP.US,D,20250221,000000,29.25,29.97,22.503,25.11,3491.99,0
+ABP.US,D,20250224,000000,27.69,27.9,22.8,22.815,3556.06,0
+ABP.US,D,20250225,000000,22.8,23.1,20.403,20.565,2151.73,0
+ABP.US,D,20250226,000000,21.42,21.51,19.5,19.947,4863.06,0
+ABP.US,D,20250227,000000,20.133,21.897,16.98,17.4,3376.16,0
+ABP.US,D,20250228,000000,17.4,18.5685,17.16,18.381,445.099,0
+ABP.US,D,20250303,000000,18.033,18.033,15.033,15.3,2096.33,0
+ABP.US,D,20250304,000000,15,16.35,14.31,15.81,1764.63,0
+ABP.US,D,20250305,000000,15.42,16.77,14.67,16.5,1247.79,0
+ABP.US,D,20250306,000000,16.77,16.8,14.952,15.939,972.199,0
+ABP.US,D,20250307,000000,15.525,16.5,14.85,15.3,1624.93,0
+ABP.US,D,20250310,000000,15.54,16.947,14.46,14.52,2674.43,0
+ABP.US,D,20250311,000000,14.52,15.015,13.5,14.655,1857.09,0
+ABP.US,D,20250312,000000,14.73,15.51,13.5,14.61,1786.03,0
+ABP.US,D,20250313,000000,14.37,15.6,13.71,14.112,1411.89,0
+ABP.US,D,20250314,000000,14.109,14.7,13.2,14.37,2387.99,0
+ABP.US,D,20250317,000000,14.1,15,13.2,14.877,1160.83,0
+ABP.US,D,20250318,000000,14.877,15.6,13.614,15.6,2241.96,0
+ABP.US,D,20250319,000000,16.2,16.2,14.25,14.508,2184.33,0
+ABP.US,D,20250320,000000,15.3,15.3,13.5,13.749,2850.89,0
+ABP.US,D,20250321,000000,13.839,15.195,12.72,13.692,4587.39,0
+ABP.US,D,20250324,000000,13.59,14.547,13.287,14.313,1957.43,0
+ABP.US,D,20250325,000000,12.93,14.706,12.9,12.96,1102.13,0
+ABP.US,D,20250326,000000,13.68,14.322,12.3,12.36,2167.96,0
+ABP.US,D,20250327,000000,12.363,13.047,12.3,12.348,1650.69,0
+ABP.US,D,20250328,000000,12.348,13.5,12.348,12.6,230.733,0
+ABP.US,D,20250331,000000,12.78,13.134,12.42,12.42,679.899,0
+ABP.US,D,20250401,000000,12.87,13.35,12.42,12.915,481.166,0
+ABP.US,D,20250402,000000,14.7,14.7,12,12.303,4467.03,0
+ABP.US,D,20250403,000000,12,12.63,10.755,10.83,4171.53,0
+ABP.US,D,20250404,000000,12,12.663,9.822,10.2,3017.83,0
+ABP.US,D,20250407,000000,10.5,10.5,8.4,9.156,8659.93,0
+ABP.US,D,20250408,000000,8.88,10.029,6.9,8.232,32431.5,0
+ABP.US,D,20250409,000000,8.1,8.547,7.446,7.8,7599.49,0
+ABP.US,D,20250410,000000,8.1,8.4,7.704,7.854,4236.86,0
+ABP.US,D,20250411,000000,8.1,8.4,7.53,8.28,5635.36,0
+ABP.US,D,20250414,000000,8.97,8.97,8.067,8.85,4764.36,0
+ABP.US,D,20250415,000000,8.7,8.7,7.605,7.89,5230.73,0
+ABP.US,D,20250416,000000,8.79,8.79,6.906,7.38,6147.16,0
+ABP.US,D,20250417,000000,7.8,8.19,6.99,7.74,9253.23,0
+ABP.US,D,20250421,000000,7.8,8.1,6.93,6.93,7832.53,0
+ABP.US,D,20250422,000000,7.617,8.091,7.401,8.01,6506.93,0
+ABP.US,D,20250423,000000,8.541,9.81,8.25,9.726,8902.03,0
+ABP.US,D,20250424,000000,10.5,10.8,8.754,9.93,16549.4,0
+ABP.US,D,20250425,000000,10.2,10.494,8.733,9.54,12036.3,0
+ABP.US,D,20250428,000000,8.7,8.7,6.99,7.821,212317,0
+ABP.US,D,20250429,000000,7.53,7.8,7.356,7.8,23523.4,0
+ABP.US,D,20250430,000000,7.5,7.794,6.636,7.164,19474.8,0
+ABP.US,D,20250501,000000,7.38,7.8,6.33,6.57,14459.7,0
+ABP.US,D,20250502,000000,7.23,7.23,6.606,6.9,13749.8,0
+ABP.US,D,20250505,000000,6.9,7.167,6.6,6.87,7036.03,0
+ABP.US,D,20250506,000000,6.792,6.795,6.333,6.531,11185.8,0
+ABP.US,D,20250507,000000,6.54,6.717,6.315,6.63,3119.43,0
+ABP.US,D,20250508,000000,6.843,7.494,5.538,5.82,75278.9,0
+ABP.US,D,20250509,000000,5.82,6,5.25,6,14468.9,0
+ABP.US,D,20250512,000000,5.952,6.567,5.58,6.294,27214.8,0
+ABP.US,D,20250513,000000,6.27,6.537,5.79,6.15,434131,0
+ABP.US,D,20250514,000000,5.199,5.7795,4.548,4.95,183355,0
+ABP.US,D,20250515,000000,6.702,11.4027,5.25,7.953,12076582,0
+ABP.US,D,20250516,000000,7.629,8.1,6.621,6.9,551704,0
+ABP.US,D,20250519,000000,8.4,9.897,7.698,8.16,4177419,0
+ABP.US,D,20250520,000000,8.1,8.73,7.35,7.647,195189,0
+ABP.US,D,20250521,000000,6.9,8.079,6.9,7.638,142666,0
+ABP.US,D,20250522,000000,7.356,7.626,6.75,6.9,107288,0
+ABP.US,D,20250523,000000,6.72,6.855,6.006,6.36,86589.8,0
+ABP.US,D,20250527,000000,6.387,6.591,6.3,6.441,37742.6,0
+ABP.US,D,20250528,000000,6.33,8.4,6.183,7.695,596194,0
+ABP.US,D,20250529,000000,7.488,7.488,6.849,6.99,52699.9,0
+ABP.US,D,20250530,000000,6.885,6.999,6.3,6.411,38928.5,0
+ABP.US,D,20250602,000000,6.033,6.76197,6.03,6.597,33565.9,0
+ABP.US,D,20250603,000000,6.435,6.597,6.024,6.42,18612.9,0
+ABP.US,D,20250604,000000,6.516,6.71097,6.15,6.336,19746.9,0
+ABP.US,D,20250605,000000,6.3,6.43503,6.066,6.369,20948.8,0
+ABP.US,D,20250606,000000,6.09,6.6,6.09,6.309,23083.2,0
+ABP.US,D,20250609,000000,6.309,7.728,6,7.434,557541,0
+ABP.US,D,20250610,000000,7.5,9.237,7.023,8.19,1384450,0
+ABP.US,D,20250611,000000,7.35,8.331,7.314,7.623,132958,0
+ABP.US,D,20250612,000000,6.909,7.5,6.885,6.939,83977.4,0
+ABP.US,D,20250613,000000,6.45,6.597,6,6.45,68380.2,0
+ABP.US,D,20250616,000000,6.45,6.9,6.195,6.69,44931.8,0
+ABP.US,D,20250617,000000,6.321,6.984,6.198,6.6,44255,0
+ABP.US,D,20250618,000000,6.675,6.9,6.09,6.27,49254.8,0
+ABP.US,D,20250620,000000,6.375,6.54,6,6.261,138895,0
+ABP.US,D,20250623,000000,6.12,7.35,6,7.08,575151,0
+ABP.US,D,20250624,000000,6.672,6.783,6.3,6.39,135739,0
+ABP.US,D,20250625,000000,6.51,6.75,6.411,6.51,98997.1,0
+ABP.US,D,20250626,000000,6.417,6.825,6.21,6.69,209339,0
+ABP.US,D,20250627,000000,6.684,6.72,6.33,6.33,89860.7,0
+ABP.US,D,20250630,000000,6.33,6.55197,6.048,6.384,59056.4,0
+ABP.US,D,20250701,000000,6.3,6.384,5.709,5.781,78872.5,0
+ABP.US,D,20250702,000000,5.715,5.997,5.715,5.784,28641,0
+ABP.US,D,20250703,000000,5.85,5.955,5.325,5.64,53052.9,0
+ABP.US,D,20250707,000000,5.55,5.826,5.433,5.607,35556,0
+ABP.US,D,20250708,000000,5.607,5.97,5.55,5.88,46788.6,0
+ABP.US,D,20250709,000000,5.955,6.507,5.706,6.09,153027,0
+ABP.US,D,20250710,000000,5.88,5.955,5.589,5.841,112512,0
+ABP.US,D,20250711,000000,5.73,6.3,5.7,6.198,130895,0
+ABP.US,D,20250714,000000,6.045,6.24,5.847,5.937,53164.3,0
+ABP.US,D,20250715,000000,5.784,6.417,5.745,5.844,310901,0
+ABP.US,D,20250716,000000,5.883,6.678,5.883,6.546,572087,0
+ABP.US,D,20250717,000000,6.576,6.576,5.886,5.886,2796077,0
+ABP.US,D,20250718,000000,5.892,6.444,5.73,6.117,557526,0
+ABP.US,D,20250721,000000,6.15,7.167,5.853,6.816,913954,0
+ABP.US,D,20250722,000000,6.72,6.795,6.282,6.66,318282,0
+ABP.US,D,20250723,000000,6.6,8.832,6.474,8.769,1350216,0
+ABP.US,D,20250724,000000,7.956,8.7,7.263,7.983,673669,0
+ABP.US,D,20250725,000000,9.546,10.203,8.553,9.462,2053965,0
+ABP.US,D,20250728,000000,10.509,13.65,9.09,9.585,2093279,0
+ABP.US,D,20250729,000000,9.153,10.872,7.89,9.702,658318,0
+ABP.US,D,20250730,000000,9.12,10.2,8.547,8.937,297350,0
+ABP.US,D,20250731,000000,8.526,8.7,7.656,7.752,235867,0
+ABP.US,D,20250801,000000,7.227,7.647,6.798,7.143,137732,0
+ABP.US,D,20250804,000000,7.065,7.758,6.945,7.173,139632,0
+ABP.US,D,20250805,000000,7.314,9.3,6.933,8.307,2148841,0
+ABP.US,D,20250806,000000,7.803,7.965,7.5,7.752,235210,0
+ABP.US,D,20250807,000000,7.518,7.74,7.14,7.185,168098,0
+ABP.US,D,20250808,000000,7.14,7.65,6.789,7.38,103572,0
+ABP.US,D,20250811,000000,7.506,7.866,7.35,7.428,105331,0
+ABP.US,D,20250812,000000,7.41,7.5,7.2,7.35,81209.9,0
+ABP.US,D,20250813,000000,7.2,8.346,7.2,8.235,167285,0
+ABP.US,D,20250814,000000,7.698,8.127,7.419,7.548,84781,0
+ABP.US,D,20250815,000000,7.548,8.064,7.5,7.98,45580.3,0
+ABP.US,D,20250818,000000,7.71,8.31,7.653,8.1,54669.3,0
+ABP.US,D,20250819,000000,8.1,8.49,7.233,7.446,137570,0
+ABP.US,D,20250820,000000,7.2,7.77,7.2,7.41,86068.1,0
+ABP.US,D,20250821,000000,7.203,7.683,7.203,7.32,45374.4,0
+ABP.US,D,20250822,000000,7.2,7.65,7.05,7.47,79752,0
+ABP.US,D,20250825,000000,7.74,7.74,7.35,7.353,58735.4,0
+ABP.US,D,20250826,000000,7.14,7.44,7.14,7.272,76233.8,0
+ABP.US,D,20250827,000000,7.299,7.569,6.8793,7.35,93241,0
+ABP.US,D,20250828,000000,7.074,7.59,7.074,7.311,44703.4,0
+ABP.US,D,20250829,000000,7.365,7.611,7.089,7.353,120934,0
+ABP.US,D,20250902,000000,7.2,7.65,7.2,7.563,101845,0
+ABP.US,D,20250903,000000,7.5,7.755,7.383,7.68,36907.2,0
+ABP.US,D,20250904,000000,7.455,7.647,7.074,7.35,81440.5,0
+ABP.US,D,20250905,000000,7.08,7.341,6.15,6.45,148723,0
+ABP.US,D,20250908,000000,6.6,6.867,6.4695,6.525,128400,0
+ABP.US,D,20250909,000000,6.132,6.135,4.749,5.124,407775,0
+ABP.US,D,20250910,000000,5.133,5.337,4.959,5.043,115248,0
+ABP.US,D,20250911,000000,4.95,5.097,4.77,4.884,146998,0
+ABP.US,D,20250912,000000,4.95,5.343,4.806,5.343,108187,0
+ABP.US,D,20250915,000000,5.4,5.643,5.22,5.46,81790.7,0
+ABP.US,D,20250916,000000,5.31,5.478,5.286,5.457,38198.5,0
+ABP.US,D,20250917,000000,5.49,6,5.457,5.79,106326,0
+ABP.US,D,20250918,000000,5.745,6.696,5.703,6,292046,0
+ABP.US,D,20250919,000000,6.03,7.32,5.901,7.32,653107,0
+ABP.US,D,20250922,000000,7.2,7.665,6.762,7.128,272396,0
+ABP.US,D,20250923,000000,7.035,7.104,6.3,6.303,134230,0
+ABP.US,D,20250924,000000,6.603,7.017,6.45,6.801,102990,0
+ABP.US,D,20250925,000000,6.666,6.666,6.258,6.399,79802.2,0
+ABP.US,D,20250926,000000,6.399,6.642,6.3,6.537,72452.1,0
+ABP.US,D,20250929,000000,6.54,8.25,6.528,7.707,339771,0
+ABP.US,D,20250930,000000,7.245,7.56,6.42,6.726,163794,0
+ABP.US,D,20251001,000000,6.51,6.99,6.45,6.735,80319.2,0
+ABP.US,D,20251002,000000,6.66,6.99,6.516,6.852,165545,0
+ABP.US,D,20251003,000000,6.618,6.756,6.207,6.306,127291,0
+ABP.US,D,20251006,000000,5.76,6,5.7,5.919,136737,0
+ABP.US,D,20251007,000000,5.946,6.153,5.934,6.066,117501,0
+ABP.US,D,20251008,000000,6.057,6.204,5.7,5.7,116580,0
+ABP.US,D,20251009,000000,5.82,6.063,5.736,5.925,51931.1,0
+ABP.US,D,20251010,000000,5.868,6.12,5.34,5.52,109023,0
+ABP.US,D,20251013,000000,5.817,5.928,5.244,5.52,57182.9,0
+ABP.US,D,20251014,000000,5.22,5.76,5.175,5.7,68201.4,0
+ABP.US,D,20251015,000000,5.583,6.3,5.583,6.297,120474,0
+ABP.US,D,20251016,000000,6.27,6.276,5.46,5.64,72378,0
+ABP.US,D,20251017,000000,5.79,5.85,5.409,5.688,29344.3,0
+ABP.US,D,20251020,000000,5.58,6.87,5.55,6.678,1013035,0
+ABP.US,D,20251021,000000,6.009,6.234,5.58,6.018,530252,0
+ABP.US,D,20251022,000000,5.976,6.276,5.736,6.21,123614,0
+ABP.US,D,20251023,000000,5.85,6.267,5.763,6.003,125320,0
+ABP.US,D,20251024,000000,6.18,6.3567,5.565,6,74752.2,0
+ABP.US,D,20251027,000000,6.15,6.264,5.955,6.231,67020.8,0
+ABP.US,D,20251028,000000,6.216,6.216,5.958,6.072,31754.8,0
+ABP.US,D,20251029,000000,6,6.168,5.955,6.018,47305.8,0
+ABP.US,D,20251030,000000,5.97,5.994,5.733,5.88,38836.8,0
+ABP.US,D,20251031,000000,5.715,5.715,5.397,5.466,89301.4,0
+ABP.US,D,20251103,000000,5.03,5.5,4.63,5.27,222900,0
+ABP.US,D,20251104,000000,6.26,6.48,5.27,5.33,3215500,0
+ABP.US,D,20251105,000000,5.51,5.73,5.1,5.55,96900,0
+ABP.US,D,20251106,000000,5.5,5.66,5.36,5.615,39400,0
+ABP.US,D,20251107,000000,5.57,5.77,5.2514,5.62,67500,0
+ABP.US,D,20251110,000000,5.65,5.96,5.4701,5.82,29900,0
+ABP.US,D,20251111,000000,5.79,6,5.59,5.98,12000,0
+ABP.US,D,20251112,000000,5.97,6.14,5.89,6.03,37600,0
+ABP.US,D,20251113,000000,5.91,6.05,5.8,5.885,11127,0
+ABP.US,D,20251114,000000,5.87,5.91,5.37,5.49,31643,0
+ABP.US,D,20251117,000000,5.46,5.92,5.34,5.84,47424,0
+ABP.US,D,20251118,000000,5.74,6.14,5.6,6.14,41101,0
+ABP.US,D,20251119,000000,6.1,6.15,5.91,6.15,23622,0
+ABP.US,D,20251120,000000,6.14,6.4,5.95,6.37,45999,0
+ABP.US,D,20251121,000000,6.37,7.06,6.0901,7.04,37016,0
+ABP.US,D,20251124,000000,7.02,7.34,6.5,6.91,47049,0
+ABP.US,D,20251125,000000,6.81,7,6.6202,6.89,8684,0
+ABP.US,D,20251126,000000,6.62,7.02,6.471,6.81,28198,0
+ABP.US,D,20251128,000000,6.8,6.8,6.3915,6.8,10379,0
+ABP.US,D,20251201,000000,6.6,6.67,6.31,6.49,15209,0
+ABP.US,D,20251202,000000,6.49,6.49,6.32,6.36,8199,0
+ABP.US,D,20251203,000000,6.36,6.42,5.175,5.69,78327,0
+ABP.US,D,20251204,000000,5.62,6.39,5.46,6.37,22180,0
+ABP.US,D,20251205,000000,6.28,6.39,5.8,5.81,26967,0
+ABP.US,D,20251208,000000,5.68,5.76,5.41,5.59,16052,0
+ABP.US,D,20251209,000000,5.55,6.1882,5.46,5.94,20168,0
+ABP.US,D,20251210,000000,5.875,6,5.6101,5.8,20313,0
+ABP.US,D,20251211,000000,5.71,6,5.71,5.93,19603,0
+ABP.US,D,20251212,000000,5.91,6.38,5.55,5.87,31616,0
+ABP.US,D,20251215,000000,6.05,6.11,5.66,5.77,9789,0
+ABP.US,D,20251216,000000,5.51,5.64,4.59,4.98,25330,0
+ABP.US,D,20251217,000000,4.98,5.08,4.78,4.78,12384,0
+ABP.US,D,20251218,000000,4.64,4.8,4.5444,4.79,12770,0
+ABP.US,D,20251219,000000,4.79,5.08,4.79,5.06,9736,0
+ABP.US,D,20251222,000000,4.832,4.832,4.75,4.75,9111,0
+ABP.US,D,20251223,000000,4.66,4.8,4.55,4.8,6754,0
+ABP.US,D,20251224,000000,4.8,4.8,4.6868,4.73,1858,0
+ABP.US,D,20251226,000000,4.7132,4.7132,4.5101,4.6,6963,0
+ABP.US,D,20251229,000000,4.64,4.6999,3.78,4.315,17906,0
+ABP.US,D,20251230,000000,4.37,4.37,4,4.13,10706,0
+ABP.US,D,20251231,000000,4,4.2423,3.96,4.23,6846,0
+ABP.US,D,20260102,000000,4.3,4.3,4,4.22,6522,0
+ABP.US,D,20260105,000000,4.1,4.18,3.98,4.05,7213,0
+ABP.US,D,20260106,000000,4.3,4.85,4.26,4.85,36280,0
+ABP.US,D,20260107,000000,4.87,5.085,4.28,4.45,17894,0
+ABP.US,D,20260108,000000,4.4,4.6699,4.06,4.06,24943,0
+ABP.US,D,20260109,000000,4.1,4.1099,3.98,4.04,8284,0
+ABP.US,D,20260112,000000,3.925,4.0175,3.82,3.92,6243,0
+ABP.US,D,20260113,000000,3.91,3.96,3.87,3.89,4790,0
+ABP.US,D,20260114,000000,3.8868,4.005,3.83,3.895,2080,0
+ABP.US,D,20260115,000000,3.8,4.1135,3.56,3.56,10053,0
+ABP.US,D,20260116,000000,3.65,3.84,3.4,3.5,7139,0
+ABP.US,D,20260120,000000,3.29,3.4599,3.07,3.09,9264,0
+ABP.US,D,20260121,000000,3.14,3.28,3.0466,3.27,13476,0
+ABP.US,D,20260122,000000,3.26,3.3271,2.76,2.9037,40898,0
+ABP.US,D,20260123,000000,2.97,2.97,2.5,2.606,40123,0
+ABP.US,D,20260126,000000,2.53,2.63,2.22,2.22,24843,0
+ABP.US,D,20260127,000000,2.31,2.31,2.0006,2.024,26510,0
+ABP.US,D,20260128,000000,2.08,2.9,2.0609,2.35,288958,0
+ABP.US,D,20260129,000000,2.35,2.5023,1.935,1.95,62060,0
+ABP.US,D,20260130,000000,1.9,2.1999,1.8,1.93,34745,0
+ABP.US,D,20260202,000000,1.9999,2,1.8996,1.92,30105,0
+ABP.US,D,20260203,000000,2.04,2.1599,1.8957,1.9,15526,0
+ABP.US,D,20260204,000000,1.9,1.9,1.79,1.86,15453,0
+ABP.US,D,20260205,000000,1.8,1.8,1.44,1.5,64816,0
+ABP.US,D,20260206,000000,1.49,1.55,1.46,1.5,23762,0
+ABP.US,D,20260209,000000,1.52,1.695,1.51,1.52,14227098,0
+ABP.US,D,20260210,000000,2.56,2.89,1.65,1.67,74615589,0
+ABP.US,D,20260211,000000,1.26,1.32,1.12,1.27,2681955,0
+ABP.US,D,20260212,000000,1.13,1.2,0.8,0.829,1639795,0
+ABP.US,D,20260213,000000,0.81,0.879799,0.6994,0.735,468109,0
+ABP.US,D,20260217,000000,0.75,0.7575,0.58,0.5974,505102,0
+ABP.US,D,20260218,000000,0.6,0.606001,0.54,0.581,296499,0
diff --git a/daily/us/nasdaq stocks/1/acdc.us.txt b/daily/us/nasdaq stocks/1/acdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64c32e6a5e32d7bc97076a02963e7461f9582c66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acdc.us.txt	
@@ -0,0 +1,945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACDC.US,D,20220513,000000,17.6,18.95,17.6,18.11,6325615,0
+ACDC.US,D,20220516,000000,18,18.59,17.16,17.99,1283643,0
+ACDC.US,D,20220517,000000,18.22,18.37,17.68,18.08,898019,0
+ACDC.US,D,20220518,000000,18.05,18.3,17.77,17.98,790809,0
+ACDC.US,D,20220519,000000,17.82,18,16.75,16.88,2122381,0
+ACDC.US,D,20220520,000000,17.19,17.44,16.9,17.33,475228,0
+ACDC.US,D,20220523,000000,17.46,17.84,17.03,17.84,205326,0
+ACDC.US,D,20220524,000000,17.6,17.9,16.76,17.9,193719,0
+ACDC.US,D,20220525,000000,17.84,17.95,17.01,17.94,151310,0
+ACDC.US,D,20220526,000000,17.79,18.34,17.49,17.94,319019,0
+ACDC.US,D,20220527,000000,17.8,18.28,17.59,18.19,125417,0
+ACDC.US,D,20220531,000000,18.28,18.59,18.08,18.25,229550,0
+ACDC.US,D,20220601,000000,18.3,19.46,17.9,18.56,880284,0
+ACDC.US,D,20220602,000000,18.6,18.81,18.22,18.5,419951,0
+ACDC.US,D,20220603,000000,18.71,19.66,18.68,19.6,431148,0
+ACDC.US,D,20220606,000000,19.9,20.45,19.715,20.21,363231,0
+ACDC.US,D,20220607,000000,20.5,23.1142,20.5,22.61,982004,0
+ACDC.US,D,20220608,000000,22.91,23.62,22.47,22.75,827671,0
+ACDC.US,D,20220609,000000,22.89,23.34,21.5,22.64,688095,0
+ACDC.US,D,20220610,000000,22.09,23.38,21.89,22.66,502066,0
+ACDC.US,D,20220613,000000,22,22.26,21.594,21.98,369456,0
+ACDC.US,D,20220614,000000,22.31,22.8012,22.04,22.41,579545,0
+ACDC.US,D,20220615,000000,22.54,23.49,22.13,22.88,681120,0
+ACDC.US,D,20220616,000000,22.4,22.84,21.99,22.36,684771,0
+ACDC.US,D,20220617,000000,23,23,20.7,21.26,1923421,0
+ACDC.US,D,20220621,000000,21.48,21.69,20.27,21.49,971129,0
+ACDC.US,D,20220622,000000,20.36,20.675,18.155,19.31,1133837,0
+ACDC.US,D,20220623,000000,19.41,19.41,16.83,18.31,1127759,0
+ACDC.US,D,20220624,000000,18.2,19.5,17.4,18.57,850528,0
+ACDC.US,D,20220627,000000,18.92,20.15,18.66,19.71,388795,0
+ACDC.US,D,20220628,000000,19.84,20.1432,19.43,19.5,550657,0
+ACDC.US,D,20220629,000000,19.76,19.76,18.29,18.8,353025,0
+ACDC.US,D,20220630,000000,18.47,18.63,17.78,18.31,350413,0
+ACDC.US,D,20220701,000000,18.23,18.45,17.32,18.23,156866,0
+ACDC.US,D,20220705,000000,17.87,17.8835,16.69,17.04,258343,0
+ACDC.US,D,20220706,000000,16.81,17.2196,14.2,16.61,1069699,0
+ACDC.US,D,20220707,000000,16.54,17.73,16.3,16.77,339952,0
+ACDC.US,D,20220708,000000,17.05,17.365,16.32,17.16,230232,0
+ACDC.US,D,20220711,000000,16.95,17.71,16.03,16.43,237391,0
+ACDC.US,D,20220712,000000,15.9,16.52,15.47,15.65,181679,0
+ACDC.US,D,20220713,000000,15.43,15.74,14.97,15.33,436907,0
+ACDC.US,D,20220714,000000,14.93,15.5,14.01,14.25,387563,0
+ACDC.US,D,20220715,000000,13.18,14.84,13.18,14.72,282183,0
+ACDC.US,D,20220718,000000,15.15,15.79,14.8,15.09,117418,0
+ACDC.US,D,20220719,000000,15.15,16.16,14.93,16.14,245112,0
+ACDC.US,D,20220720,000000,15.9,16.78,15.47,16.77,184629,0
+ACDC.US,D,20220721,000000,16.41,16.9044,16.01,16.48,116654,0
+ACDC.US,D,20220722,000000,16.48,16.72,15.6,15.67,188601,0
+ACDC.US,D,20220725,000000,15.85,16.9,15.55,16.74,183178,0
+ACDC.US,D,20220726,000000,16.77,17.2,16.7,17.11,289357,0
+ACDC.US,D,20220727,000000,17.21,18.39,17,18.18,364314,0
+ACDC.US,D,20220728,000000,18.18,18.34,17.52,18.27,173104,0
+ACDC.US,D,20220729,000000,18.39,18.91,17.83,18.38,242302,0
+ACDC.US,D,20220801,000000,17.87,18.255,17.35,17.96,161530,0
+ACDC.US,D,20220802,000000,17.78,18.61,17.645,18.37,123034,0
+ACDC.US,D,20220803,000000,18.52,18.52,17.585,18.36,273384,0
+ACDC.US,D,20220804,000000,18.11,18.3325,17.16,17.16,240325,0
+ACDC.US,D,20220805,000000,16.88,17.7,16.57,17.47,202399,0
+ACDC.US,D,20220808,000000,17.34,17.795,16.82,17.52,193828,0
+ACDC.US,D,20220809,000000,17.59,17.6799,16.71,17.04,273860,0
+ACDC.US,D,20220810,000000,17.04,17.9,16.95,17.85,230110,0
+ACDC.US,D,20220811,000000,18.2,18.99,18.15,18.32,419814,0
+ACDC.US,D,20220812,000000,19,20.3699,17.52,20.3,942458,0
+ACDC.US,D,20220815,000000,20.3,20.3,18.71,19.62,216474,0
+ACDC.US,D,20220816,000000,19.62,20.16,18.405,19.18,254373,0
+ACDC.US,D,20220817,000000,18.94,19.73,18.84,19.05,179974,0
+ACDC.US,D,20220818,000000,19.33,20.28,19.33,19.95,203516,0
+ACDC.US,D,20220819,000000,19.9,20.08,19.01,19.8,250933,0
+ACDC.US,D,20220822,000000,19.43,19.67,18.3746,19.63,208579,0
+ACDC.US,D,20220823,000000,19.83,21.68,19.83,20.58,385481,0
+ACDC.US,D,20220824,000000,20.69,21.72,20.375,21.21,603440,0
+ACDC.US,D,20220825,000000,21.96,21.97,21.04,21.54,261155,0
+ACDC.US,D,20220826,000000,21.56,21.615,20.52,20.94,260053,0
+ACDC.US,D,20220829,000000,21.01,21.83,20.64,21.55,388099,0
+ACDC.US,D,20220830,000000,21.17,21.28,19.15,19.93,525648,0
+ACDC.US,D,20220831,000000,19.58,20.07,19.4924,19.69,167596,0
+ACDC.US,D,20220901,000000,19.4,19.485,18.1,19.32,273873,0
+ACDC.US,D,20220902,000000,19.7,20.09,19.11,19.79,182004,0
+ACDC.US,D,20220906,000000,19.7,20.25,18.565,18.99,369778,0
+ACDC.US,D,20220907,000000,18.56,19.08,18.17,18.35,218244,0
+ACDC.US,D,20220908,000000,18.36,19,17.94,18.91,253322,0
+ACDC.US,D,20220909,000000,19.37,20.01,18.97,19.82,386025,0
+ACDC.US,D,20220912,000000,20.19,21.285,20.19,20.68,296804,0
+ACDC.US,D,20220913,000000,20.46,20.8,19.99,20.46,469297,0
+ACDC.US,D,20220914,000000,20.61,21.1499,20.11,20.87,399236,0
+ACDC.US,D,20220915,000000,20.59,20.59,18.99,19.24,552430,0
+ACDC.US,D,20220916,000000,19,19.36,18.65,18.91,2649606,0
+ACDC.US,D,20220919,000000,18.45,19.44,18.24,18.29,390908,0
+ACDC.US,D,20220920,000000,18.1,18.52,17.645,17.69,283374,0
+ACDC.US,D,20220921,000000,17.75,18.13,17.005,17.12,198807,0
+ACDC.US,D,20220922,000000,17.3,17.525,16.73,16.77,159284,0
+ACDC.US,D,20220923,000000,16,16.06,15,16.01,366659,0
+ACDC.US,D,20220926,000000,16.02,16.28,15.4,15.52,321961,0
+ACDC.US,D,20220927,000000,15.7,16.17,14.715,14.91,305911,0
+ACDC.US,D,20220928,000000,15.09,16.21,14.75,15.85,432732,0
+ACDC.US,D,20220929,000000,15.57,15.57,14.9,15.18,244533,0
+ACDC.US,D,20220930,000000,14.9,15.52,14.68,15.21,246666,0
+ACDC.US,D,20221003,000000,15.88,16.315,15.74,16.1,349117,0
+ACDC.US,D,20221004,000000,16.43,17.73,16.06,17.7,738580,0
+ACDC.US,D,20221005,000000,17.7,18.96,17.49,18.9,208693,0
+ACDC.US,D,20221006,000000,18.83,19.55,18.74,19.23,178754,0
+ACDC.US,D,20221007,000000,19.39,19.45,18.6501,19.4,116468,0
+ACDC.US,D,20221010,000000,19.35,19.835,18.17,18.28,239478,0
+ACDC.US,D,20221011,000000,17.74,18.1,17.04,17.65,264020,0
+ACDC.US,D,20221012,000000,17.55,17.57,16.2313,17.11,307431,0
+ACDC.US,D,20221013,000000,16.87,18.27,16.59,18,488359,0
+ACDC.US,D,20221014,000000,17.9,18.14,17.06,17.21,179234,0
+ACDC.US,D,20221017,000000,17.65,18.045,17.5,17.8,212722,0
+ACDC.US,D,20221018,000000,18.31,18.63,18.04,18.27,347998,0
+ACDC.US,D,20221019,000000,18.47,19.69,18.28,19.66,317209,0
+ACDC.US,D,20221020,000000,19.97,20.1,19.37,19.54,263397,0
+ACDC.US,D,20221021,000000,19.72,20.65,19.35,20.45,374835,0
+ACDC.US,D,20221024,000000,20.5,21.05,19.93,21,242582,0
+ACDC.US,D,20221025,000000,20.94,21.19,20.35,20.52,221916,0
+ACDC.US,D,20221026,000000,20.63,22.24,20.63,21.43,504326,0
+ACDC.US,D,20221027,000000,21.83,22.12,21.1,21.26,202124,0
+ACDC.US,D,20221028,000000,21.28,21.61,20.4,21.5,481564,0
+ACDC.US,D,20221031,000000,21.37,22.56,21.23,21.91,810467,0
+ACDC.US,D,20221101,000000,22.42,22.74,21.79,22.08,319200,0
+ACDC.US,D,20221102,000000,22.06,22.12,20.76,21.25,206400,0
+ACDC.US,D,20221103,000000,20.55,22.78,20.55,22.69,312000,0
+ACDC.US,D,20221104,000000,23.25,24.5,22.8323,23.9,641600,0
+ACDC.US,D,20221107,000000,23.94,26.56,23.55,24.64,874793,0
+ACDC.US,D,20221108,000000,24.81,25.58,23.8301,24.67,353766,0
+ACDC.US,D,20221109,000000,24.11,24.39,23.25,23.29,433594,0
+ACDC.US,D,20221110,000000,23.85,24.87,23.8376,24.53,544754,0
+ACDC.US,D,20221111,000000,25.95,27,24.58,24.99,852916,0
+ACDC.US,D,20221114,000000,25,26,24.5,24.69,562607,0
+ACDC.US,D,20221115,000000,24.96,25,24.0501,24.6,435163,0
+ACDC.US,D,20221116,000000,24.59,25.165,24.36,25.06,462019,0
+ACDC.US,D,20221117,000000,24.29,25.705,24.04,25.69,500897,0
+ACDC.US,D,20221118,000000,25.47,25.56,24.37,25.36,410658,0
+ACDC.US,D,20221121,000000,24.96,24.96,23.28,24.67,787856,0
+ACDC.US,D,20221122,000000,25.11,25.7895,25.11,25.72,616344,0
+ACDC.US,D,20221123,000000,25.68,25.68,23.78,24.81,329692,0
+ACDC.US,D,20221125,000000,24.99,25.33,24.485,24.62,121554,0
+ACDC.US,D,20221128,000000,23.69,24.5,22.73,23.01,378612,0
+ACDC.US,D,20221129,000000,23.17,23.655,22.5,23.2,930234,0
+ACDC.US,D,20221130,000000,23.69,23.9,22.725,23.58,778222,0
+ACDC.US,D,20221201,000000,23.75,24.61,23.58,23.64,336552,0
+ACDC.US,D,20221202,000000,23.32,24.15,23.3,23.5,273202,0
+ACDC.US,D,20221205,000000,24.2,24.3,22.8,22.88,344159,0
+ACDC.US,D,20221206,000000,22.69,22.92,22.17,22.44,295389,0
+ACDC.US,D,20221207,000000,22.51,22.7912,21.62,21.71,268120,0
+ACDC.US,D,20221208,000000,21.99,22.22,21.47,21.69,297729,0
+ACDC.US,D,20221209,000000,21.63,21.83,20.2,20.52,465877,0
+ACDC.US,D,20221212,000000,20.75,21.85,20.55,21.5,362719,0
+ACDC.US,D,20221213,000000,22.04,22.515,21.6,22.18,588084,0
+ACDC.US,D,20221214,000000,22.17,22.575,21.63,21.9,292208,0
+ACDC.US,D,20221215,000000,21.71,22.13,21.13,21.93,262518,0
+ACDC.US,D,20221216,000000,21.54,22.08,21.255,21.7,1207844,0
+ACDC.US,D,20221219,000000,21.93,22.22,21.61,21.73,158824,0
+ACDC.US,D,20221220,000000,21.87,23.5,21.692,23.23,377070,0
+ACDC.US,D,20221221,000000,23.57,23.852,23.24,23.68,278233,0
+ACDC.US,D,20221222,000000,23.7,23.75,22.87,23.36,195471,0
+ACDC.US,D,20221223,000000,23.92,25.22,23.53,25.19,284936,0
+ACDC.US,D,20221227,000000,25.7,26.23,24.83,25.02,637591,0
+ACDC.US,D,20221228,000000,25.3,25.54,23.7,24.01,282700,0
+ACDC.US,D,20221229,000000,23.96,25.17,23.895,24.67,388409,0
+ACDC.US,D,20221230,000000,24.62,25.31,23.975,25.2,631717,0
+ACDC.US,D,20230103,000000,25.43,25.44,21,21.4,809014,0
+ACDC.US,D,20230104,000000,20.65,21.32,19.8315,21.14,414603,0
+ACDC.US,D,20230105,000000,21.1,22.06,20.67,21.79,360909,0
+ACDC.US,D,20230106,000000,22.21,23.165,21.9,22.38,351917,0
+ACDC.US,D,20230109,000000,22.6,23.29,22.29,22.75,422808,0
+ACDC.US,D,20230110,000000,23.23,24.67,23.09,24.65,734517,0
+ACDC.US,D,20230111,000000,25,25.43,24.11,24.43,419888,0
+ACDC.US,D,20230112,000000,25.13,25.29,24.13,24.68,336157,0
+ACDC.US,D,20230113,000000,24.68,24.97,24.162,24.93,259685,0
+ACDC.US,D,20230117,000000,25.09,25.3,24.03,24.23,506274,0
+ACDC.US,D,20230118,000000,24.33,24.4099,22.34,22.37,371640,0
+ACDC.US,D,20230119,000000,22.15,22.34,21.56,21.85,322180,0
+ACDC.US,D,20230120,000000,22.18,22.8125,21.69,22.27,332322,0
+ACDC.US,D,20230123,000000,22.29,23.085,21.58,22.32,286704,0
+ACDC.US,D,20230124,000000,22.32,22.84,21.87,22.39,230519,0
+ACDC.US,D,20230125,000000,22.3,23.99,22.0675,23.48,456396,0
+ACDC.US,D,20230126,000000,23.75,23.96,22.88,23.54,254387,0
+ACDC.US,D,20230127,000000,23.57,23.96,22.01,22.15,368320,0
+ACDC.US,D,20230130,000000,21.91,22.17,21.1099,21.31,393159,0
+ACDC.US,D,20230131,000000,21.24,22.52,21.04,22.5,407848,0
+ACDC.US,D,20230201,000000,22.24,22.4903,20.42,22.13,495139,0
+ACDC.US,D,20230202,000000,22.09,22.17,21.02,21.36,286016,0
+ACDC.US,D,20230203,000000,21.47,22.53,20.99,21.02,314915,0
+ACDC.US,D,20230206,000000,21.11,21.11,20.68,20.89,221504,0
+ACDC.US,D,20230207,000000,20.97,21.15,20.58,21,260891,0
+ACDC.US,D,20230208,000000,21.21,21.395,20.88,21,192167,0
+ACDC.US,D,20230209,000000,21,21,19.93,20.04,412423,0
+ACDC.US,D,20230210,000000,20.43,21.53,20.1735,21.37,405013,0
+ACDC.US,D,20230213,000000,21.65,21.84,20.9,21.23,353321,0
+ACDC.US,D,20230214,000000,21.3,21.8871,20.94,21.69,288927,0
+ACDC.US,D,20230215,000000,21.27,21.27,20.58,20.9,249036,0
+ACDC.US,D,20230216,000000,21.17,22.2199,20.87,21.27,615022,0
+ACDC.US,D,20230217,000000,21.09,21.64,20.601,21.22,423972,0
+ACDC.US,D,20230221,000000,20.93,21.155,19.06,19.39,481454,0
+ACDC.US,D,20230222,000000,19.5599,19.57,18.56,19.26,307681,0
+ACDC.US,D,20230223,000000,19.58,19.83,18.97,19.18,218322,0
+ACDC.US,D,20230224,000000,18.77,19.69,18.7,19.67,211265,0
+ACDC.US,D,20230227,000000,19.91,19.91,19.26,19.35,406518,0
+ACDC.US,D,20230228,000000,19.6,19.85,19.1001,19.13,406408,0
+ACDC.US,D,20230301,000000,18.97,19.39,18.8436,19.31,519878,0
+ACDC.US,D,20230302,000000,19.21,20.46,19.0161,20.26,256520,0
+ACDC.US,D,20230303,000000,19.99,21.435,19.99,21.32,348597,0
+ACDC.US,D,20230306,000000,21.2,21.78,20.92,21.3,380110,0
+ACDC.US,D,20230307,000000,21.2,21.6,20.62,20.65,302819,0
+ACDC.US,D,20230308,000000,20.53,20.97,20.215,20.57,486798,0
+ACDC.US,D,20230309,000000,20.74,21.045,18.765,18.79,365878,0
+ACDC.US,D,20230310,000000,18.74,19.06,17.691,17.94,385750,0
+ACDC.US,D,20230313,000000,17.09,17.4,15.95,16.17,753315,0
+ACDC.US,D,20230314,000000,16.34,16.8899,15.55,16.01,484897,0
+ACDC.US,D,20230315,000000,15.1,15.28,14.25,14.47,649233,0
+ACDC.US,D,20230316,000000,14.16,15.36,13.89,15.17,443133,0
+ACDC.US,D,20230317,000000,14.95,15.04,13.96,14.42,1084630,0
+ACDC.US,D,20230320,000000,14.5,15.325,14.5,14.67,606775,0
+ACDC.US,D,20230321,000000,14.41,14.474,11.88,11.93,2762979,0
+ACDC.US,D,20230322,000000,12,12.63,11.5,11.5,1181034,0
+ACDC.US,D,20230323,000000,11.5,11.675,10.15,11.04,1891315,0
+ACDC.US,D,20230324,000000,11,11.28,10.66,11.09,1391432,0
+ACDC.US,D,20230327,000000,11.32,11.9,11.01,11.85,880395,0
+ACDC.US,D,20230328,000000,11.7,12.42,11.4304,12.4,1321724,0
+ACDC.US,D,20230329,000000,12.52,12.6399,11.87,12.5,1966942,0
+ACDC.US,D,20230330,000000,12.69,12.7399,11.96,12.25,855227,0
+ACDC.US,D,20230331,000000,12.64,12.95,12.38,12.67,1879257,0
+ACDC.US,D,20230403,000000,13.6,13.96,12.9445,13.56,1840960,0
+ACDC.US,D,20230404,000000,13.81,13.81,12.87,13.2,1104206,0
+ACDC.US,D,20230405,000000,13.02,13.46,12.91,13.44,774387,0
+ACDC.US,D,20230406,000000,13.31,13.4,13.085,13.16,461839,0
+ACDC.US,D,20230410,000000,13,13.67,12.9866,13.36,546920,0
+ACDC.US,D,20230411,000000,13.48,13.48,12.95,13,572368,0
+ACDC.US,D,20230412,000000,13.12,13.12,12.33,12.91,974498,0
+ACDC.US,D,20230413,000000,12.9,13.1,12.7,12.93,378643,0
+ACDC.US,D,20230414,000000,12.95,13.08,12.58,13.05,618648,0
+ACDC.US,D,20230417,000000,13.01,13.2,12.23,12.35,685486,0
+ACDC.US,D,20230418,000000,12.21,12.29,11.81,11.98,436297,0
+ACDC.US,D,20230419,000000,11.7,12.01,11.59,11.81,437900,0
+ACDC.US,D,20230420,000000,11.52,11.86,11.39,11.66,493428,0
+ACDC.US,D,20230421,000000,11.62,11.75,11.31,11.32,387504,0
+ACDC.US,D,20230424,000000,11.29,12.08,11.29,12.08,328642,0
+ACDC.US,D,20230425,000000,11.9,11.9,11.165,11.2,515135,0
+ACDC.US,D,20230426,000000,11.07,11.47,10.55,10.77,521180,0
+ACDC.US,D,20230427,000000,10.71,11.04,10.605,10.75,572790,0
+ACDC.US,D,20230428,000000,10.75,11.3,10.56,11.2,670094,0
+ACDC.US,D,20230501,000000,11.08,11.53,10.97,11.49,436628,0
+ACDC.US,D,20230502,000000,11.27,11.5,10.07,10.24,1444170,0
+ACDC.US,D,20230503,000000,10.01,10.25,9.29,9.44,886081,0
+ACDC.US,D,20230504,000000,9.43,9.55,9.1001,9.45,731517,0
+ACDC.US,D,20230505,000000,9.82,10.29,9.75,10.16,850322,0
+ACDC.US,D,20230508,000000,10.39,10.88,9.96,10.2,914279,0
+ACDC.US,D,20230509,000000,10.02,10.91,9.9,10.58,1081731,0
+ACDC.US,D,20230510,000000,9.15,11.12,9.01,11.04,2734232,0
+ACDC.US,D,20230511,000000,9.845,10.91,9.835,10.855,1154988,0
+ACDC.US,D,20230512,000000,10.85,10.95,10.16,10.5,838303,0
+ACDC.US,D,20230515,000000,10.53,11.1,10.3949,10.75,717809,0
+ACDC.US,D,20230516,000000,10.7,10.82,10.27,10.46,572601,0
+ACDC.US,D,20230517,000000,10.59,11.08,10.24,10.92,723729,0
+ACDC.US,D,20230518,000000,10.82,11.515,10.6,11.5,1219904,0
+ACDC.US,D,20230519,000000,11.75,11.82,11.385,11.8,922530,0
+ACDC.US,D,20230522,000000,11.91,12.23,11.8,12.03,879576,0
+ACDC.US,D,20230523,000000,12.35,12.505,12.095,12.31,1327768,0
+ACDC.US,D,20230524,000000,12.36,12.37,11.915,12.3,884867,0
+ACDC.US,D,20230525,000000,12.18,12.3,11.56,11.78,1537630,0
+ACDC.US,D,20230526,000000,11.8,11.85,11.36,11.72,1029948,0
+ACDC.US,D,20230530,000000,11.4,11.89,11.36,11.84,853649,0
+ACDC.US,D,20230531,000000,11.56,11.8,11.04,11.22,971596,0
+ACDC.US,D,20230601,000000,11.42,11.88,11.26,11.74,696135,0
+ACDC.US,D,20230602,000000,12.28,12.48,11.86,12.35,901743,0
+ACDC.US,D,20230605,000000,12.55,12.68,11.69,11.72,816251,0
+ACDC.US,D,20230606,000000,11.45,12.02,11.2999,12.01,830688,0
+ACDC.US,D,20230607,000000,12.13,12.415,11.93,12.18,956811,0
+ACDC.US,D,20230608,000000,12.27,12.81,12.175,12.8,1539229,0
+ACDC.US,D,20230609,000000,12.81,12.8551,12.525,12.64,585303,0
+ACDC.US,D,20230612,000000,12.35,12.62,12.12,12.14,608307,0
+ACDC.US,D,20230613,000000,12.54,13.55,12.54,13.47,960704,0
+ACDC.US,D,20230614,000000,13.74,14.32,13.261,13.52,811013,0
+ACDC.US,D,20230615,000000,13.42,13.99,13.36,13.71,574776,0
+ACDC.US,D,20230616,000000,13.83,13.9,13.52,13.52,866128,0
+ACDC.US,D,20230620,000000,13.38,13.4,12.49,12.63,658061,0
+ACDC.US,D,20230621,000000,12.49,12.88,12.14,12.21,837410,0
+ACDC.US,D,20230622,000000,12.03,12.05,11.73,11.76,536515,0
+ACDC.US,D,20230623,000000,11.5,11.84,11.27,11.69,907380,0
+ACDC.US,D,20230626,000000,11.9,11.98,11.64,11.69,356266,0
+ACDC.US,D,20230627,000000,11.69,11.96,11.49,11.66,441668,0
+ACDC.US,D,20230628,000000,11.61,11.8593,11.43,11.81,294402,0
+ACDC.US,D,20230629,000000,11.84,12.15,11.46,11.47,989703,0
+ACDC.US,D,20230630,000000,11.57,11.7,11.0195,11.16,698393,0
+ACDC.US,D,20230703,000000,11.32,11.59,11.32,11.43,243597,0
+ACDC.US,D,20230705,000000,11.48,11.5,11.12,11.3,559569,0
+ACDC.US,D,20230706,000000,11.16,11.26,10.6,11.05,464289,0
+ACDC.US,D,20230707,000000,10.99,12.28,10.97,12.23,796577,0
+ACDC.US,D,20230710,000000,12.12,12.44,12,12.32,382670,0
+ACDC.US,D,20230711,000000,12.42,12.56,12.22,12.4,322673,0
+ACDC.US,D,20230712,000000,12.62,12.65,12.32,12.56,374744,0
+ACDC.US,D,20230713,000000,12.64,12.8,12.4933,12.58,283288,0
+ACDC.US,D,20230714,000000,12.6,12.6,12.055,12.31,328231,0
+ACDC.US,D,20230717,000000,12.04,12.83,12.04,12.79,567820,0
+ACDC.US,D,20230718,000000,12.87,13.13,12.55,12.57,486407,0
+ACDC.US,D,20230719,000000,12.49,13.06,12.33,12.84,338921,0
+ACDC.US,D,20230720,000000,12.91,13,12.5,12.6,361185,0
+ACDC.US,D,20230721,000000,12.63,12.73,12.43,12.57,279602,0
+ACDC.US,D,20230724,000000,12.6,12.98,12.6,12.83,471219,0
+ACDC.US,D,20230725,000000,12.89,12.985,12.69,12.85,450569,0
+ACDC.US,D,20230726,000000,12.87,13,12.62,12.84,519998,0
+ACDC.US,D,20230727,000000,12.66,12.86,12.295,12.44,487252,0
+ACDC.US,D,20230728,000000,12.45,12.675,12.26,12.39,317673,0
+ACDC.US,D,20230731,000000,12.58,12.88,12.57,12.87,609134,0
+ACDC.US,D,20230801,000000,12.74,13.06,12.57,12.78,585403,0
+ACDC.US,D,20230802,000000,12.65,12.6841,12.1,12.3,459065,0
+ACDC.US,D,20230803,000000,12.36,12.5,12.15,12.44,385713,0
+ACDC.US,D,20230804,000000,12.51,12.85,12.48,12.63,427727,0
+ACDC.US,D,20230807,000000,12.65,12.665,12.205,12.38,411461,0
+ACDC.US,D,20230808,000000,12.1,12.45,11.8,12.44,419661,0
+ACDC.US,D,20230809,000000,12.54,13.03,12.51,12.7,597515,0
+ACDC.US,D,20230810,000000,11.76,14.23,11.76,12,1984782,0
+ACDC.US,D,20230811,000000,11.51,11.9,11.12,11.26,911242,0
+ACDC.US,D,20230814,000000,11.02,11.22,10.785,10.94,639865,0
+ACDC.US,D,20230815,000000,10.76,10.775,10.25,10.37,685969,0
+ACDC.US,D,20230816,000000,10.36,10.8,10.36,10.46,601775,0
+ACDC.US,D,20230817,000000,10.63,10.79,10.53,10.61,460653,0
+ACDC.US,D,20230818,000000,10.44,11.01,10.31,10.91,655669,0
+ACDC.US,D,20230821,000000,11.04,11.08,10.65,10.66,593780,0
+ACDC.US,D,20230822,000000,10.67,10.74,10.33,10.39,538277,0
+ACDC.US,D,20230823,000000,10.27,10.64,10.1,10.41,637551,0
+ACDC.US,D,20230824,000000,10.32,10.44,10.18,10.21,433560,0
+ACDC.US,D,20230825,000000,10.28,10.343,9.97,10.25,386045,0
+ACDC.US,D,20230828,000000,10.35,10.85,10.35,10.82,694653,0
+ACDC.US,D,20230829,000000,10.92,11.02,10.57,10.82,727630,0
+ACDC.US,D,20230830,000000,10.8,11.14,10.76,11.07,677415,0
+ACDC.US,D,20230831,000000,11.1,11.125,10.78,11,1065005,0
+ACDC.US,D,20230901,000000,11.02,11.4,11.01,11.08,763016,0
+ACDC.US,D,20230905,000000,11.22,11.38,11.0326,11.08,365380,0
+ACDC.US,D,20230906,000000,11.08,11.23,10.88,10.96,441738,0
+ACDC.US,D,20230907,000000,10.81,10.92,10.59,10.89,669299,0
+ACDC.US,D,20230908,000000,10.9,11.335,10.89,11.14,650343,0
+ACDC.US,D,20230911,000000,11.21,11.2499,10.8582,11,387449,0
+ACDC.US,D,20230912,000000,11.16,11.68,11.01,11.42,751212,0
+ACDC.US,D,20230913,000000,11.49,11.53,11.02,11.12,405162,0
+ACDC.US,D,20230914,000000,11.29,11.88,11.0701,11.88,700613,0
+ACDC.US,D,20230915,000000,11.82,11.94,11.38,11.47,1932808,0
+ACDC.US,D,20230918,000000,11.63,11.7219,11.055,11.11,1388783,0
+ACDC.US,D,20230919,000000,11.22,11.455,11.12,11.16,420118,0
+ACDC.US,D,20230920,000000,11.15,11.5,10.9,10.915,488351,0
+ACDC.US,D,20230921,000000,10.95,11.07,10.71,10.81,554000,0
+ACDC.US,D,20230922,000000,10.91,11.13,10.55,10.6,469205,0
+ACDC.US,D,20230925,000000,10.46,10.85,10.46,10.8,213340,0
+ACDC.US,D,20230926,000000,10.64,10.8,10.45,10.61,277886,0
+ACDC.US,D,20230927,000000,10.76,11.46,10.76,11.4,804547,0
+ACDC.US,D,20230928,000000,11.4,11.505,11.05,11.15,379142,0
+ACDC.US,D,20230929,000000,11.16,11.16,10.81,10.88,427420,0
+ACDC.US,D,20231002,000000,10.9,10.935,10.185,10.21,734572,0
+ACDC.US,D,20231003,000000,10.2,10.3048,10.01,10.09,670082,0
+ACDC.US,D,20231004,000000,10.03,10.21,9.44,9.47,654506,0
+ACDC.US,D,20231005,000000,9.4,9.5882,9.01,9.055,764365,0
+ACDC.US,D,20231006,000000,9.09,9.16,8.82,8.87,714752,0
+ACDC.US,D,20231009,000000,9.25,9.63,9.19,9.61,575336,0
+ACDC.US,D,20231010,000000,9.58,9.72,9.3696,9.57,460246,0
+ACDC.US,D,20231011,000000,9.44,9.88,9.37,9.86,354452,0
+ACDC.US,D,20231012,000000,9.98,9.98,9.44,9.59,353110,0
+ACDC.US,D,20231013,000000,9.88,9.88,9.0557,9.56,967431,0
+ACDC.US,D,20231016,000000,9.5,9.52,9.27,9.47,579971,0
+ACDC.US,D,20231017,000000,9.1,9.715,8.89,9.57,1086938,0
+ACDC.US,D,20231018,000000,9.63,9.67,9.38,9.44,358920,0
+ACDC.US,D,20231019,000000,9.36,9.95,9.2,9.73,533674,0
+ACDC.US,D,20231020,000000,9.68,9.68,9.36,9.46,313569,0
+ACDC.US,D,20231023,000000,9.35,9.49,9.17,9.21,343161,0
+ACDC.US,D,20231024,000000,9.22,9.32,9.01,9.02,308693,0
+ACDC.US,D,20231025,000000,8.98,9.05,8.6,9.02,563071,0
+ACDC.US,D,20231026,000000,9.02,9.4,8.77,9.25,566024,0
+ACDC.US,D,20231027,000000,9.23,9.45,8.98,9.41,350233,0
+ACDC.US,D,20231030,000000,9.52,9.66,9.33,9.53,511897,0
+ACDC.US,D,20231031,000000,9.58,9.64,9.31,9.42,385523,0
+ACDC.US,D,20231101,000000,9.43,9.46,8.995,9.13,523872,0
+ACDC.US,D,20231102,000000,9.16,9.58,9.13,9.58,452571,0
+ACDC.US,D,20231103,000000,9.69,10.14,9.57,9.63,402909,0
+ACDC.US,D,20231106,000000,9.69,9.79,9.18,9.19,463938,0
+ACDC.US,D,20231107,000000,9.05,9.1,8.29,8.4,1158411,0
+ACDC.US,D,20231108,000000,8.39,8.55,8.18,8.39,1285675,0
+ACDC.US,D,20231109,000000,8.14,9.01,7.81,7.95,1302215,0
+ACDC.US,D,20231110,000000,8.11,8.17,7.75,7.98,676195,0
+ACDC.US,D,20231113,000000,7.93,8.65,7.93,8.49,925238,0
+ACDC.US,D,20231114,000000,8.67,9.17,8.6,8.89,1228362,0
+ACDC.US,D,20231115,000000,8.89,9.15,8.555,8.73,719497,0
+ACDC.US,D,20231116,000000,8.64,8.64,7.87,8.1,1033291,0
+ACDC.US,D,20231117,000000,8.25,8.45,8.2,8.42,733599,0
+ACDC.US,D,20231120,000000,8.5,8.61,8.29,8.31,645042,0
+ACDC.US,D,20231121,000000,8.19,8.23,7.96,8.16,806069,0
+ACDC.US,D,20231122,000000,7.97,8.355,7.82,8.34,1236085,0
+ACDC.US,D,20231124,000000,8.41,8.67,8.32,8.38,286367,0
+ACDC.US,D,20231127,000000,8.38,8.47,8.16,8.22,684990,0
+ACDC.US,D,20231128,000000,8.27,8.3,8,8.08,536977,0
+ACDC.US,D,20231129,000000,8.16,8.205,7.955,8.06,507171,0
+ACDC.US,D,20231130,000000,8.1,8.42,7.94,8.06,643288,0
+ACDC.US,D,20231201,000000,8.03,8.41,7.93,8.4,524505,0
+ACDC.US,D,20231204,000000,8.34,8.53,8.155,8.48,450884,0
+ACDC.US,D,20231205,000000,8.41,8.48,8.04,8.06,584670,0
+ACDC.US,D,20231206,000000,8,8.21,7.61,7.63,769394,0
+ACDC.US,D,20231207,000000,7.7,7.8,7.58,7.66,435441,0
+ACDC.US,D,20231208,000000,7.83,8.09,7.69,7.97,476933,0
+ACDC.US,D,20231211,000000,7.88,8.07,7.88,8.04,524576,0
+ACDC.US,D,20231212,000000,7.91,7.93,7.67,7.8,663456,0
+ACDC.US,D,20231213,000000,7.84,8.24,7.635,8.21,842164,0
+ACDC.US,D,20231214,000000,8.52,8.975,8.5,8.65,828715,0
+ACDC.US,D,20231215,000000,8.73,8.83,8.115,8.18,1018900,0
+ACDC.US,D,20231218,000000,8.44,8.56,8.16,8.21,879452,0
+ACDC.US,D,20231219,000000,8.25,8.66,8.16,8.65,554771,0
+ACDC.US,D,20231220,000000,8.66,8.9,8.21,8.24,886734,0
+ACDC.US,D,20231221,000000,8.21,8.605,8.01,8.37,578064,0
+ACDC.US,D,20231222,000000,8.51,8.6,8.27,8.36,471181,0
+ACDC.US,D,20231226,000000,8.49,8.75,8.42,8.64,825785,0
+ACDC.US,D,20231227,000000,8.6,8.675,8.5,8.51,455584,0
+ACDC.US,D,20231228,000000,8.6,8.79,8.42,8.56,780721,0
+ACDC.US,D,20231229,000000,8.54,8.55,8.41,8.48,469055,0
+ACDC.US,D,20240102,000000,8.18,8.61,7.92,7.98,1038867,0
+ACDC.US,D,20240103,000000,7.9,8.1,7.58,7.95,713250,0
+ACDC.US,D,20240104,000000,8.07,8.095,7.6,7.64,940135,0
+ACDC.US,D,20240105,000000,7.7,8.09,7.62,8,878750,0
+ACDC.US,D,20240108,000000,7.74,7.97,7.58,7.95,625964,0
+ACDC.US,D,20240109,000000,7.92,7.92,7.56,7.83,687777,0
+ACDC.US,D,20240110,000000,7.79,7.79,7.31,7.42,632087,0
+ACDC.US,D,20240111,000000,7.45,7.45,7.12,7.38,748119,0
+ACDC.US,D,20240112,000000,7.54,7.66,7.35,7.46,540791,0
+ACDC.US,D,20240116,000000,7.36,7.36,6.93,6.97,696702,0
+ACDC.US,D,20240117,000000,6.78,7.01,6.46,7,717514,0
+ACDC.US,D,20240118,000000,7,7.135,6.91,7.12,554245,0
+ACDC.US,D,20240119,000000,7.15,7.28,7.06,7.24,700127,0
+ACDC.US,D,20240122,000000,7.24,7.49,7.11,7.46,748117,0
+ACDC.US,D,20240123,000000,7.47,7.53,7.14,7.37,728388,0
+ACDC.US,D,20240124,000000,7.4,7.72,7.2,7.54,956766,0
+ACDC.US,D,20240125,000000,7.71,7.71,7.27,7.65,802488,0
+ACDC.US,D,20240126,000000,7.68,7.98,7.68,7.73,481731,0
+ACDC.US,D,20240129,000000,7.67,7.74,7.49,7.72,445833,0
+ACDC.US,D,20240130,000000,7.65,8.32,7.625,8.28,1799220,0
+ACDC.US,D,20240131,000000,8.24,8.36,7.91,7.91,834469,0
+ACDC.US,D,20240201,000000,7.96,8.05,7.42,7.53,916649,0
+ACDC.US,D,20240202,000000,7.45,7.46,7.02,7.02,767321,0
+ACDC.US,D,20240205,000000,6.91,6.94,6.63,6.9,810760,0
+ACDC.US,D,20240206,000000,6.89,7.31,6.85,7.18,700632,0
+ACDC.US,D,20240207,000000,7.21,7.46,6.91,6.96,557793,0
+ACDC.US,D,20240208,000000,6.95,7.405,6.91,7.33,684675,0
+ACDC.US,D,20240209,000000,7.38,7.44,7.225,7.31,715883,0
+ACDC.US,D,20240212,000000,7.23,7.77,7.2,7.25,678342,0
+ACDC.US,D,20240213,000000,7.13,7.15,6.8,6.87,917744,0
+ACDC.US,D,20240214,000000,6.94,6.97,6.71,6.73,763029,0
+ACDC.US,D,20240215,000000,6.82,7.395,6.82,7.34,883377,0
+ACDC.US,D,20240216,000000,7.41,7.6667,7.25,7.59,758588,0
+ACDC.US,D,20240220,000000,7.51,7.6,7.46,7.56,773563,0
+ACDC.US,D,20240221,000000,7.55,7.6702,7.23,7.36,571433,0
+ACDC.US,D,20240222,000000,7.29,7.38,7.145,7.33,855513,0
+ACDC.US,D,20240223,000000,7.25,7.835,7.12,7.61,1294277,0
+ACDC.US,D,20240226,000000,7.54,7.795,7.42,7.56,882461,0
+ACDC.US,D,20240227,000000,7.59,8.11,7.57,8.07,1166062,0
+ACDC.US,D,20240228,000000,8.04,8.31,8,8.14,616418,0
+ACDC.US,D,20240229,000000,8.21,8.4,8.08,8.18,963712,0
+ACDC.US,D,20240301,000000,8.25,8.54,8.235,8.42,822373,0
+ACDC.US,D,20240304,000000,8.51,8.51,8.21,8.26,902060,0
+ACDC.US,D,20240305,000000,8.19,8.48,8.18,8.31,566302,0
+ACDC.US,D,20240306,000000,8.49,8.52,7.79,7.79,854211,0
+ACDC.US,D,20240307,000000,7.81,8.04,7.755,7.9,525402,0
+ACDC.US,D,20240308,000000,8,8.18,7.74,7.8,531970,0
+ACDC.US,D,20240311,000000,7.8,7.91,7.65,7.82,480200,0
+ACDC.US,D,20240312,000000,7.81,7.96,7.69,7.93,697872,0
+ACDC.US,D,20240313,000000,7.26,8.17,7.26,7.37,2799161,0
+ACDC.US,D,20240314,000000,7.32,7.865,7.26,7.79,1633591,0
+ACDC.US,D,20240315,000000,7.8,8.09,7.79,7.92,1515124,0
+ACDC.US,D,20240318,000000,7.95,8.015,7.55,7.82,1132344,0
+ACDC.US,D,20240319,000000,7.72,8.52,7.62,8.22,1541219,0
+ACDC.US,D,20240320,000000,8.17,8.36,7.94,8.21,908750,0
+ACDC.US,D,20240321,000000,8.25,8.48,8.24,8.38,884844,0
+ACDC.US,D,20240322,000000,8.39,8.52,8.08,8.15,683221,0
+ACDC.US,D,20240325,000000,8.18,8.43,8.18,8.3,721933,0
+ACDC.US,D,20240326,000000,8.33,8.37,7.97,8,934705,0
+ACDC.US,D,20240327,000000,8.04,8.37,7.78,8.26,1668547,0
+ACDC.US,D,20240328,000000,8.37,8.5,8.21,8.36,1169281,0
+ACDC.US,D,20240401,000000,8.47,8.66,8.22,8.52,1378503,0
+ACDC.US,D,20240402,000000,8.56,8.69,8.49,8.6,979622,0
+ACDC.US,D,20240403,000000,8.57,9.005,8.57,8.96,893581,0
+ACDC.US,D,20240404,000000,9.05,9.07,8.78,8.86,1231434,0
+ACDC.US,D,20240405,000000,8.87,8.975,8.71,8.96,896243,0
+ACDC.US,D,20240408,000000,9.03,9.09,8.6,8.75,1122820,0
+ACDC.US,D,20240409,000000,8.83,8.985,8.585,8.66,631843,0
+ACDC.US,D,20240410,000000,8.51,8.575,8.33,8.47,502680,0
+ACDC.US,D,20240411,000000,8.53,8.62,8.26,8.29,844545,0
+ACDC.US,D,20240412,000000,8.4,8.505,8.27,8.45,740949,0
+ACDC.US,D,20240415,000000,8.65,9.1,8.47,8.49,1032870,0
+ACDC.US,D,20240416,000000,8.32,8.32,7.623,7.96,1273736,0
+ACDC.US,D,20240417,000000,7.89,8.105,7.46,7.49,795772,0
+ACDC.US,D,20240418,000000,7.46,8.01,7.45,7.93,1591509,0
+ACDC.US,D,20240419,000000,7.76,8.15,7.76,8.11,1506909,0
+ACDC.US,D,20240422,000000,8.04,8.12,7.735,8.04,770514,0
+ACDC.US,D,20240423,000000,8.01,8.305,7.89,8.25,915304,0
+ACDC.US,D,20240424,000000,8.26,8.32,8.03,8.1,709099,0
+ACDC.US,D,20240425,000000,8.05,8.12,7.705,8.1,693318,0
+ACDC.US,D,20240426,000000,8.1,8.3,7.9301,8.23,591924,0
+ACDC.US,D,20240429,000000,8.22,8.36,8.01,8.01,564479,0
+ACDC.US,D,20240430,000000,7.87,7.89,7.25,7.27,1457354,0
+ACDC.US,D,20240501,000000,7.22,7.37,6.815,6.83,1307626,0
+ACDC.US,D,20240502,000000,6.91,6.98,6.74,6.865,1062550,0
+ACDC.US,D,20240503,000000,6.93,7.1695,6.93,6.96,893514,0
+ACDC.US,D,20240506,000000,6.94,7.39,6.94,7.37,1145718,0
+ACDC.US,D,20240507,000000,7.37,7.57,7.27,7.34,863852,0
+ACDC.US,D,20240508,000000,7.2,7.33,7.04,7.09,1431668,0
+ACDC.US,D,20240509,000000,7.94,8.5041,7.77,8.25,3184720,0
+ACDC.US,D,20240510,000000,8.24,8.44,7.79,7.94,1142989,0
+ACDC.US,D,20240513,000000,7.84,8.13,7.7793,7.92,1138106,0
+ACDC.US,D,20240514,000000,7.83,8.72,7.83,8.71,1557171,0
+ACDC.US,D,20240515,000000,8.71,9.05,8.39,8.95,1832909,0
+ACDC.US,D,20240516,000000,8.87,8.985,8.48,8.55,573986,0
+ACDC.US,D,20240517,000000,8.34,9.04,8.091,9.01,2169035,0
+ACDC.US,D,20240520,000000,9.04,9.34,8.91,9.24,1444976,0
+ACDC.US,D,20240521,000000,9.15,9.66,9.1254,9.53,1294554,0
+ACDC.US,D,20240522,000000,9.6,9.73,9.31,9.47,1792224,0
+ACDC.US,D,20240523,000000,9.5,9.6399,9.07,9.4,1096898,0
+ACDC.US,D,20240524,000000,9.46,9.57,9.185,9.19,1044781,0
+ACDC.US,D,20240528,000000,9.4,9.66,9.395,9.635,1097381,0
+ACDC.US,D,20240529,000000,9.58,9.66,9.25,9.34,1162409,0
+ACDC.US,D,20240530,000000,9.33,9.56,9.27,9.3,508970,0
+ACDC.US,D,20240531,000000,9.48,9.75,9.38,9.62,824531,0
+ACDC.US,D,20240603,000000,9.69,9.69,8.93,9.15,1139249,0
+ACDC.US,D,20240604,000000,9.01,9.06,8.66,8.75,1058409,0
+ACDC.US,D,20240605,000000,8.81,8.98,8.69,8.7,733614,0
+ACDC.US,D,20240606,000000,8.66,8.86,8.66,8.81,412298,0
+ACDC.US,D,20240607,000000,8.75,8.82,8.65,8.73,438291,0
+ACDC.US,D,20240610,000000,8.81,9.04,8.68,8.87,478716,0
+ACDC.US,D,20240611,000000,8.72,8.88,8.59,8.82,478639,0
+ACDC.US,D,20240612,000000,8.98,9.18,8.77,8.85,397116,0
+ACDC.US,D,20240613,000000,8.78,8.85,8.23,8.23,654762,0
+ACDC.US,D,20240614,000000,8.14,8.14,7.62,7.68,988249,0
+ACDC.US,D,20240617,000000,7.67,7.76,7.42,7.64,782746,0
+ACDC.US,D,20240618,000000,7.71,7.79,7.39,7.41,743552,0
+ACDC.US,D,20240620,000000,7.38,7.48,7.27,7.42,849161,0
+ACDC.US,D,20240621,000000,7.43,7.465,7.1,7.17,1121461,0
+ACDC.US,D,20240624,000000,7.19,7.52,7.17,7.5,989220,0
+ACDC.US,D,20240625,000000,7.5,7.52,7.36,7.39,556879,0
+ACDC.US,D,20240626,000000,7.34,7.36,7.15,7.25,473779,0
+ACDC.US,D,20240627,000000,7.32,7.38,7.185,7.33,567078,0
+ACDC.US,D,20240628,000000,7.42,7.6,7.28,7.41,1105703,0
+ACDC.US,D,20240701,000000,7.45,7.59,7.27,7.28,386747,0
+ACDC.US,D,20240702,000000,7.33,7.46,7.07,7.27,672965,0
+ACDC.US,D,20240703,000000,7.28,7.66,7.28,7.66,293582,0
+ACDC.US,D,20240705,000000,7.67,7.67,7.29,7.34,379356,0
+ACDC.US,D,20240708,000000,7.32,7.51,7.11,7.19,606909,0
+ACDC.US,D,20240709,000000,7.18,7.34,6.98,7.325,631218,0
+ACDC.US,D,20240710,000000,7.35,7.79,7.3252,7.65,644419,0
+ACDC.US,D,20240711,000000,7.72,8.065,7.69,7.98,849466,0
+ACDC.US,D,20240712,000000,8.12,8.18,7.85,7.91,359761,0
+ACDC.US,D,20240715,000000,7.89,8.19,7.58,8.1,732917,0
+ACDC.US,D,20240716,000000,8.05,8.57,7.88,8.5,794163,0
+ACDC.US,D,20240717,000000,8.57,8.91,8.46,8.57,725543,0
+ACDC.US,D,20240718,000000,8.56,8.67,8.06,8.16,831501,0
+ACDC.US,D,20240719,000000,7.98,7.98,7.52,7.53,569427,0
+ACDC.US,D,20240722,000000,7.5,7.72,7.33,7.52,467503,0
+ACDC.US,D,20240723,000000,7.4,7.58,7.26,7.56,591959,0
+ACDC.US,D,20240724,000000,7.6,7.68,7.14,7.29,863478,0
+ACDC.US,D,20240725,000000,7.32,8.35,7.31,8.31,1344351,0
+ACDC.US,D,20240726,000000,8.4,8.62,8.17,8.35,961835,0
+ACDC.US,D,20240729,000000,8.31,8.3663,7.97,7.98,825186,0
+ACDC.US,D,20240730,000000,7.86,8.63,7.83,8.46,647756,0
+ACDC.US,D,20240731,000000,8.59,9.49,8.52,9.29,1576281,0
+ACDC.US,D,20240801,000000,9.24,9.4,8.24,8.47,702040,0
+ACDC.US,D,20240802,000000,8.04,8.08,7.59,7.74,610548,0
+ACDC.US,D,20240805,000000,7.35,7.42,7.07,7.39,751324,0
+ACDC.US,D,20240806,000000,7.4,7.55,7.14,7.16,498618,0
+ACDC.US,D,20240807,000000,7.44,7.59,7.14,7.2,879476,0
+ACDC.US,D,20240808,000000,6.5,6.69,6.0201,6.105,2198198,0
+ACDC.US,D,20240809,000000,6.11,6.1742,5.6,5.77,1394886,0
+ACDC.US,D,20240812,000000,5.8,6.259,5.59,5.98,1414134,0
+ACDC.US,D,20240813,000000,6.01,6.35,5.75,6.31,1473462,0
+ACDC.US,D,20240814,000000,6.31,6.315,5.98,6.18,872564,0
+ACDC.US,D,20240815,000000,6.36,6.56,6.29,6.44,1031558,0
+ACDC.US,D,20240816,000000,6.5,6.725,6.4,6.53,845855,0
+ACDC.US,D,20240819,000000,6.56,6.85,6.51,6.59,789508,0
+ACDC.US,D,20240820,000000,6.53,6.72,6.39,6.51,1012869,0
+ACDC.US,D,20240821,000000,6.6,6.64,6.2,6.35,1118120,0
+ACDC.US,D,20240822,000000,6.35,6.35,6.06,6.11,760715,0
+ACDC.US,D,20240823,000000,6.25,6.82,6.25,6.5,1247358,0
+ACDC.US,D,20240826,000000,6.68,6.94,6.61,6.75,701003,0
+ACDC.US,D,20240827,000000,6.69,6.885,6.53,6.86,643807,0
+ACDC.US,D,20240828,000000,6.73,6.75,6.61,6.71,521519,0
+ACDC.US,D,20240829,000000,6.8,6.987,6.72,6.77,542798,0
+ACDC.US,D,20240830,000000,6.74,6.9,6.685,6.85,359277,0
+ACDC.US,D,20240903,000000,6.69,6.69,6.335,6.57,1604074,0
+ACDC.US,D,20240904,000000,6.53,6.65,6.115,6.16,698738,0
+ACDC.US,D,20240905,000000,6.34,6.39,6.07,6.25,866785,0
+ACDC.US,D,20240906,000000,6.25,6.48,6.12,6.44,971445,0
+ACDC.US,D,20240909,000000,6.47,6.485,6.22,6.36,587537,0
+ACDC.US,D,20240910,000000,6.41,6.77,6.32,6.69,1833526,0
+ACDC.US,D,20240911,000000,6.68,6.79,5.76,5.84,1594802,0
+ACDC.US,D,20240912,000000,5.92,6.235,5.865,6.12,1361351,0
+ACDC.US,D,20240913,000000,6.22,6.39,6.01,6.2,708850,0
+ACDC.US,D,20240916,000000,6.24,6.37,6.045,6.23,643937,0
+ACDC.US,D,20240917,000000,6.34,6.625,6.28,6.5,1191075,0
+ACDC.US,D,20240918,000000,6.44,6.76,6.35,6.39,683868,0
+ACDC.US,D,20240919,000000,6.65,6.65,6.383,6.5,496063,0
+ACDC.US,D,20240920,000000,6.44,6.6,6.2,6.44,726293,0
+ACDC.US,D,20240923,000000,6.47,6.658,6.3501,6.61,450234,0
+ACDC.US,D,20240924,000000,6.61,6.74,6.49,6.6,560432,0
+ACDC.US,D,20240925,000000,6.56,6.56,6.4,6.47,553456,0
+ACDC.US,D,20240926,000000,6.39,6.53,6.21,6.42,941316,0
+ACDC.US,D,20240927,000000,6.53,6.7,6.43,6.69,995112,0
+ACDC.US,D,20240930,000000,6.69,6.91,6.66,6.79,1119518,0
+ACDC.US,D,20241001,000000,6.77,7.31,6.68,7.17,1146304,0
+ACDC.US,D,20241002,000000,7.4,7.63,7.13,7.47,801182,0
+ACDC.US,D,20241003,000000,7.32,7.71,7.19,7.62,632181,0
+ACDC.US,D,20241004,000000,7.75,7.75,7.385,7.39,465259,0
+ACDC.US,D,20241007,000000,7.44,7.65,7.37,7.62,477018,0
+ACDC.US,D,20241008,000000,7.44,7.475,6.94,7.2,835999,0
+ACDC.US,D,20241009,000000,7.09,7.37,7.06,7.09,343727,0
+ACDC.US,D,20241010,000000,7.14,7.485,7.07,7.35,661848,0
+ACDC.US,D,20241011,000000,7.12,7.33,6.8,7.31,924553,0
+ACDC.US,D,20241014,000000,7.13,7.16,6.82,6.98,542498,0
+ACDC.US,D,20241015,000000,6.78,7.05,6.65,6.78,504125,0
+ACDC.US,D,20241016,000000,6.86,7.01,6.81,6.96,411564,0
+ACDC.US,D,20241017,000000,6.62,6.62,6.27,6.58,564994,0
+ACDC.US,D,20241018,000000,6.51,6.58,6.11,6.24,594314,0
+ACDC.US,D,20241021,000000,6.36,6.36,5.8,5.81,827566,0
+ACDC.US,D,20241022,000000,5.83,5.9762,5.645,5.67,543533,0
+ACDC.US,D,20241023,000000,5.64,5.735,5.25,5.34,761334,0
+ACDC.US,D,20241024,000000,5.43,5.53,5.16,5.525,586057,0
+ACDC.US,D,20241025,000000,5.58,5.99,5.5201,5.91,602567,0
+ACDC.US,D,20241028,000000,5.72,5.95,5.72,5.91,501788,0
+ACDC.US,D,20241029,000000,5.85,6.135,5.85,5.96,417200,0
+ACDC.US,D,20241030,000000,5.96,6.21,5.87,6.13,557760,0
+ACDC.US,D,20241031,000000,6.2,6.26,5.935,5.955,398570,0
+ACDC.US,D,20241101,000000,5.97,6.05,5.81,5.96,466310,0
+ACDC.US,D,20241104,000000,6,6.365,6,6.24,767819,0
+ACDC.US,D,20241105,000000,6.54,7.46,6.32,6.72,1412929,0
+ACDC.US,D,20241106,000000,7.2,7.745,7.0526,7.46,1944703,0
+ACDC.US,D,20241107,000000,7.51,7.51,7.1075,7.14,660535,0
+ACDC.US,D,20241108,000000,7.06,7.13,6.84,6.97,406692,0
+ACDC.US,D,20241111,000000,6.97,7.45,6.9201,7.43,526461,0
+ACDC.US,D,20241112,000000,7.46,7.5866,7.22,7.24,521568,0
+ACDC.US,D,20241113,000000,7.23,7.28,6.8936,7.01,872407,0
+ACDC.US,D,20241114,000000,7.12,7.175,6.65,6.71,874221,0
+ACDC.US,D,20241115,000000,6.71,6.77,6.42,6.43,568095,0
+ACDC.US,D,20241118,000000,6.52,6.86,6.49,6.83,503315,0
+ACDC.US,D,20241119,000000,6.76,6.97,6.69,6.75,344662,0
+ACDC.US,D,20241120,000000,6.76,7.16,6.76,7.14,522629,0
+ACDC.US,D,20241121,000000,7.26,7.78,7.25,7.55,790312,0
+ACDC.US,D,20241122,000000,7.53,7.9,7.4101,7.75,565286,0
+ACDC.US,D,20241125,000000,7.8,7.9,7.6,7.87,467782,0
+ACDC.US,D,20241126,000000,7.85,8.58,7.75,8.44,683016,0
+ACDC.US,D,20241127,000000,8.81,9.46,8.58,9.13,972319,0
+ACDC.US,D,20241129,000000,9.34,9.39,8.91,9.07,243599,0
+ACDC.US,D,20241202,000000,9.1,9.15,8.76,8.84,785908,0
+ACDC.US,D,20241203,000000,8.89,8.975,8.6115,8.8,556939,0
+ACDC.US,D,20241204,000000,8.73,8.87,8.26,8.36,448682,0
+ACDC.US,D,20241205,000000,8.3,8.52,8.17,8.25,305418,0
+ACDC.US,D,20241206,000000,7.98,7.98,7.16,7.41,786204,0
+ACDC.US,D,20241209,000000,7.5,7.92,7.5,7.69,282267,0
+ACDC.US,D,20241210,000000,7.75,8.1939,7.535,7.9,345584,0
+ACDC.US,D,20241211,000000,8.06,8.21,7.76,8.03,366352,0
+ACDC.US,D,20241212,000000,8,8.25,7.86,7.95,418459,0
+ACDC.US,D,20241213,000000,7.95,7.98,7.71,7.73,279949,0
+ACDC.US,D,20241216,000000,7.64,7.68,7.33,7.39,304046,0
+ACDC.US,D,20241217,000000,7.31,7.53,7.16,7.5,430922,0
+ACDC.US,D,20241218,000000,7.54,7.71,6.95,6.96,392880,0
+ACDC.US,D,20241219,000000,7.17,7.27,7.06,7.14,508045,0
+ACDC.US,D,20241220,000000,7.04,7.33,6.9,6.99,460037,0
+ACDC.US,D,20241223,000000,6.91,7.25,6.865,7.18,287678,0
+ACDC.US,D,20241224,000000,7.2,7.35,7.03,7.35,201139,0
+ACDC.US,D,20241226,000000,7.36,7.465,7.205,7.44,251384,0
+ACDC.US,D,20241227,000000,7.47,7.615,7.26,7.33,199731,0
+ACDC.US,D,20241230,000000,7.36,7.89,7.25,7.86,513555,0
+ACDC.US,D,20241231,000000,7.9,8.13,7.73,7.76,333170,0
+ACDC.US,D,20250102,000000,7.96,8.51,7.8851,8.27,512399,0
+ACDC.US,D,20250103,000000,8.3,8.48,8.1,8.21,304277,0
+ACDC.US,D,20250106,000000,8.23,8.295,7.63,7.67,455173,0
+ACDC.US,D,20250107,000000,7.67,8.02,7.59,7.9,315065,0
+ACDC.US,D,20250108,000000,7.85,7.9,7.62,7.63,236754,0
+ACDC.US,D,20250110,000000,7.9,8.13,7.6,7.79,312842,0
+ACDC.US,D,20250113,000000,7.77,8.16,7.67,8.02,614869,0
+ACDC.US,D,20250114,000000,8.01,8.6,7.97,8.53,553794,0
+ACDC.US,D,20250115,000000,8.67,8.97,8.47,8.97,465352,0
+ACDC.US,D,20250116,000000,8.89,9.3,8.61,9.22,435837,0
+ACDC.US,D,20250117,000000,9.27,9.345,8.88,8.91,441536,0
+ACDC.US,D,20250121,000000,8.96,9.4,8.7401,9.02,599034,0
+ACDC.US,D,20250122,000000,8.93,9.035,8.602,8.69,433031,0
+ACDC.US,D,20250123,000000,8.62,8.8629,8.42,8.65,538451,0
+ACDC.US,D,20250124,000000,8.65,8.75,8.39,8.5,279441,0
+ACDC.US,D,20250127,000000,8.41,8.435,7.51,7.555,388770,0
+ACDC.US,D,20250128,000000,7.54,7.77,7.46,7.6,350857,0
+ACDC.US,D,20250129,000000,7.57,7.73,7.405,7.52,254017,0
+ACDC.US,D,20250130,000000,7.63,7.7125,7.5,7.6,424330,0
+ACDC.US,D,20250131,000000,7.64,7.64,7.1775,7.27,709078,0
+ACDC.US,D,20250203,000000,7.15,7.61,7,7.3,346018,0
+ACDC.US,D,20250204,000000,7.23,7.97,7.195,7.69,865015,0
+ACDC.US,D,20250205,000000,7.74,7.94,7.51,7.72,442418,0
+ACDC.US,D,20250206,000000,7.73,7.79,7.393,7.56,386157,0
+ACDC.US,D,20250207,000000,7.58,7.67,7.23,7.3,286587,0
+ACDC.US,D,20250210,000000,7.43,8,7.34,7.87,544447,0
+ACDC.US,D,20250211,000000,7.87,8.09,7.73,7.93,309771,0
+ACDC.US,D,20250212,000000,7.8,7.88,7.49,7.5,264723,0
+ACDC.US,D,20250213,000000,7.51,7.82,7.3818,7.75,235838,0
+ACDC.US,D,20250214,000000,7.85,8.16,7.77,7.93,263686,0
+ACDC.US,D,20250218,000000,7.95,8.35,7.88,8.07,367210,0
+ACDC.US,D,20250219,000000,8.08,8.17,7.635,7.68,291919,0
+ACDC.US,D,20250220,000000,7.68,7.68,7.39,7.63,300869,0
+ACDC.US,D,20250221,000000,7.66,7.71,7.3,7.33,515879,0
+ACDC.US,D,20250224,000000,7.34,7.72,7.22,7.54,403584,0
+ACDC.US,D,20250225,000000,7.55,7.55,6.9,6.93,508448,0
+ACDC.US,D,20250226,000000,6.97,7.2168,6.76,6.86,354299,0
+ACDC.US,D,20250227,000000,6.92,7.39,6.8,7.17,581059,0
+ACDC.US,D,20250228,000000,7.81,7.96,7.08,7.19,712246,0
+ACDC.US,D,20250303,000000,7.26,7.38,6.335,6.455,846338,0
+ACDC.US,D,20250304,000000,6.37,6.71,6.0055,6.5,874580,0
+ACDC.US,D,20250305,000000,6.46,6.56,6.14,6.54,824225,0
+ACDC.US,D,20250306,000000,7.25,7.25,6.35,6.58,774717,0
+ACDC.US,D,20250307,000000,6.66,7.315,6.66,7.05,708665,0
+ACDC.US,D,20250310,000000,7,7.49,6.965,7.38,605244,0
+ACDC.US,D,20250311,000000,7.31,7.4882,7.12,7.25,643202,0
+ACDC.US,D,20250312,000000,7.32,7.76,7.14,7.51,566968,0
+ACDC.US,D,20250313,000000,7.42,7.615,7.1,7.2,450210,0
+ACDC.US,D,20250314,000000,7.29,7.56,7.15,7.27,408047,0
+ACDC.US,D,20250317,000000,7.32,7.505,7.005,7.03,392179,0
+ACDC.US,D,20250318,000000,7.06,7.28,6.9,7.13,397100,0
+ACDC.US,D,20250319,000000,7.11,7.72,7.0289,7.67,593332,0
+ACDC.US,D,20250320,000000,7.58,7.81,7.44,7.73,392497,0
+ACDC.US,D,20250321,000000,7.6,7.8,7.525,7.67,590116,0
+ACDC.US,D,20250324,000000,7.7,7.98,7.63,7.77,412220,0
+ACDC.US,D,20250325,000000,7.76,8.195,7.73,8,501566,0
+ACDC.US,D,20250326,000000,8.08,8.21,7.89,8.06,329309,0
+ACDC.US,D,20250327,000000,8.03,8.27,7.94,8.2,512866,0
+ACDC.US,D,20250328,000000,8.16,8.285,7.71,7.71,337054,0
+ACDC.US,D,20250331,000000,7.63,7.85,7.54,7.59,419232,0
+ACDC.US,D,20250401,000000,7.55,8.065,7.42,8.03,309182,0
+ACDC.US,D,20250402,000000,7.86,8.38,7.77,8.33,317001,0
+ACDC.US,D,20250403,000000,7.53,7.715,6.65,6.675,647587,0
+ACDC.US,D,20250404,000000,6.35,6.35,5.12,5.16,1206772,0
+ACDC.US,D,20250407,000000,5.14,5.23,4.45,4.53,1605324,0
+ACDC.US,D,20250408,000000,4.78,4.87,4,4.31,1890001,0
+ACDC.US,D,20250409,000000,4.05,5.47,4,5.3,1755447,0
+ACDC.US,D,20250410,000000,5.05,5.17,4.46,4.61,1237005,0
+ACDC.US,D,20250411,000000,4.64,4.785,4.325,4.74,671550,0
+ACDC.US,D,20250414,000000,4.9,4.94,4.63,4.79,537163,0
+ACDC.US,D,20250415,000000,4.7,4.73,4.275,4.495,874422,0
+ACDC.US,D,20250416,000000,4.51,4.65,4.42,4.52,910828,0
+ACDC.US,D,20250417,000000,4.58,4.97,4.575,4.9,915708,0
+ACDC.US,D,20250421,000000,4.82,4.85,4.43,4.65,697874,0
+ACDC.US,D,20250422,000000,4.68,4.82,4.46,4.77,527344,0
+ACDC.US,D,20250423,000000,4.95,5.14,4.52,4.6,668750,0
+ACDC.US,D,20250424,000000,4.67,4.83,4.6,4.66,519190,0
+ACDC.US,D,20250425,000000,4.56,4.77,4.5,4.77,401973,0
+ACDC.US,D,20250428,000000,4.71,4.79,4.43,4.55,736734,0
+ACDC.US,D,20250429,000000,4.53,4.82,4.45,4.59,624186,0
+ACDC.US,D,20250430,000000,4.45,4.55,4.12,4.15,1002713,0
+ACDC.US,D,20250501,000000,4.14,4.71,4.14,4.59,789489,0
+ACDC.US,D,20250502,000000,4.68,4.89,4.5627,4.89,574159,0
+ACDC.US,D,20250505,000000,4.77,4.78,4.58,4.65,370441,0
+ACDC.US,D,20250506,000000,4.65,4.69,4.51,4.56,343073,0
+ACDC.US,D,20250507,000000,5,5.01,4,4.22,1097963,0
+ACDC.US,D,20250508,000000,4.36,4.36,3.83,3.975,2251355,0
+ACDC.US,D,20250509,000000,4.1,4.535,4.05,4.4,1000240,0
+ACDC.US,D,20250512,000000,4.76,5.05,4.665,4.94,1038825,0
+ACDC.US,D,20250513,000000,4.94,5.8,4.925,5.69,1740456,0
+ACDC.US,D,20250514,000000,5.78,6.25,5.56,6.15,2141350,0
+ACDC.US,D,20250515,000000,5.94,6.29,5.8061,6.28,2196282,0
+ACDC.US,D,20250516,000000,6.35,6.415,6.12,6.13,1208186,0
+ACDC.US,D,20250519,000000,6.1,6.48,5.81,6.41,1047021,0
+ACDC.US,D,20250520,000000,6.35,6.5,6.07,6.49,645737,0
+ACDC.US,D,20250521,000000,6.38,6.78,6.35,6.55,1214383,0
+ACDC.US,D,20250522,000000,6.4,6.78,6.04,6.67,676335,0
+ACDC.US,D,20250523,000000,6.51,6.66,6.36,6.48,963841,0
+ACDC.US,D,20250527,000000,6.62,7.025,6.28,6.995,810611,0
+ACDC.US,D,20250528,000000,7,7.27,6.83,7.23,741947,0
+ACDC.US,D,20250529,000000,7.33,7.94,7.2091,7.93,1067515,0
+ACDC.US,D,20250530,000000,7.81,8.395,7.63,8.34,1173130,0
+ACDC.US,D,20250602,000000,8.5,9.1,8.04,8.21,1417720,0
+ACDC.US,D,20250603,000000,8.19,8.36,7.89,8.2,1116866,0
+ACDC.US,D,20250604,000000,8.3,8.37,7.59,7.8,1025229,0
+ACDC.US,D,20250605,000000,7.82,8.8697,7.74,8.63,923208,0
+ACDC.US,D,20250606,000000,8.87,9,8.7001,8.87,816245,0
+ACDC.US,D,20250609,000000,8.82,9,8.61,8.73,654482,0
+ACDC.US,D,20250610,000000,8.76,9.5,8.76,9.47,1103633,0
+ACDC.US,D,20250611,000000,9.5,9.8,9.14,9.53,986233,0
+ACDC.US,D,20250612,000000,9.44,9.44,8.84,9.06,761594,0
+ACDC.US,D,20250613,000000,9.31,9.48,8.95,9.15,445778,0
+ACDC.US,D,20250616,000000,9.15,9.965,9.03,9.815,754309,0
+ACDC.US,D,20250617,000000,9.81,10.58,9.68,10.53,1528691,0
+ACDC.US,D,20250618,000000,10.598,10.7,9.585,9.62,1173226,0
+ACDC.US,D,20250620,000000,9.7,9.759,9.31,9.37,1107113,0
+ACDC.US,D,20250623,000000,9.45,9.776,8.2,8.25,1364067,0
+ACDC.US,D,20250624,000000,8.02,8.32,7.84,8.23,1256741,0
+ACDC.US,D,20250625,000000,7.62,7.88,7.2,7.76,869225,0
+ACDC.US,D,20250626,000000,7.69,8.29,7.625,8.135,608722,0
+ACDC.US,D,20250627,000000,8.25,8.43,7.76,8.09,1613908,0
+ACDC.US,D,20250630,000000,8.09,8.09,7.755,7.76,409493,0
+ACDC.US,D,20250701,000000,7.75,8.49,7.56,7.97,1085107,0
+ACDC.US,D,20250702,000000,8.11,8.135,7.68,7.93,763485,0
+ACDC.US,D,20250703,000000,7.82,8.14,7.39,7.44,420329,0
+ACDC.US,D,20250707,000000,7.31,7.54,7.15,7.35,468780,0
+ACDC.US,D,20250708,000000,7.33,7.97,7.33,7.89,471292,0
+ACDC.US,D,20250709,000000,7.91,7.94,7.41,7.52,361709,0
+ACDC.US,D,20250710,000000,7.42,8.125,7.22,7.87,513335,0
+ACDC.US,D,20250711,000000,7.87,8.16,7.74,7.97,344630,0
+ACDC.US,D,20250714,000000,7.9,8.3085,7.575,7.97,401286,0
+ACDC.US,D,20250715,000000,8.08,8.1571,7.65,7.79,337862,0
+ACDC.US,D,20250716,000000,7.75,7.92,7.52,7.85,339365,0
+ACDC.US,D,20250717,000000,7.84,8.16,7.78,8.09,318232,0
+ACDC.US,D,20250718,000000,8.26,8.29,7.905,7.93,251984,0
+ACDC.US,D,20250721,000000,8.03,8.13,7.58,7.67,259233,0
+ACDC.US,D,20250722,000000,7.55,7.895,7.55,7.75,304649,0
+ACDC.US,D,20250723,000000,7.86,8.44,7.76,8.02,634618,0
+ACDC.US,D,20250724,000000,8.02,8.26,7.84,8.19,339837,0
+ACDC.US,D,20250725,000000,8.22,8.295,7.61,7.72,325383,0
+ACDC.US,D,20250728,000000,7.91,8.21,7.669,8.13,236656,0
+ACDC.US,D,20250729,000000,8.19,8.21,7.77,8.16,302903,0
+ACDC.US,D,20250730,000000,8.08,8.08,7.49,7.57,262875,0
+ACDC.US,D,20250731,000000,7.48,7.6058,6.94,7.02,496359,0
+ACDC.US,D,20250801,000000,6.88,6.88,6.34,6.51,403871,0
+ACDC.US,D,20250804,000000,6.47,6.58,6.3501,6.58,301987,0
+ACDC.US,D,20250805,000000,6.67,6.89,6.57,6.74,344625,0
+ACDC.US,D,20250806,000000,6.72,6.9486,6.095,6.27,716236,0
+ACDC.US,D,20250807,000000,6,6.5226,5.88,6.12,582241,0
+ACDC.US,D,20250808,000000,6.26,6.55,6.08,6.31,548734,0
+ACDC.US,D,20250811,000000,6.35,6.455,6.08,6.09,530941,0
+ACDC.US,D,20250812,000000,6.21,6.545,6.12,6.32,811028,0
+ACDC.US,D,20250813,000000,3.979,3.98,3.6,3.63,14935935,0
+ACDC.US,D,20250814,000000,3.73,3.74,3.47,3.51,4898917,0
+ACDC.US,D,20250815,000000,3.52,3.7,3.43,3.54,3328975,0
+ACDC.US,D,20250818,000000,3.58,3.98,3.55,3.85,5064663,0
+ACDC.US,D,20250819,000000,3.89,4.08,3.74,3.95,3378883,0
+ACDC.US,D,20250820,000000,3.86,3.9599,3.73,3.89,1206987,0
+ACDC.US,D,20250821,000000,3.91,3.98,3.785,3.8,1820558,0
+ACDC.US,D,20250822,000000,3.8,4.085,3.78,4.01,2236651,0
+ACDC.US,D,20250825,000000,3.98,4.248,3.8725,4.11,1562103,0
+ACDC.US,D,20250826,000000,4.09,4.2385,4.005,4.03,1311714,0
+ACDC.US,D,20250827,000000,3.99,4.24,3.98,4.15,1323728,0
+ACDC.US,D,20250828,000000,4.23,4.255,4.055,4.23,1386463,0
+ACDC.US,D,20250829,000000,4.19,4.21,3.935,4,1524103,0
+ACDC.US,D,20250902,000000,3.93,4.0255,3.84,3.93,905594,0
+ACDC.US,D,20250903,000000,3.88,3.9389,3.69,3.81,1168567,0
+ACDC.US,D,20250904,000000,3.76,3.883322,3.73,3.81,724977,0
+ACDC.US,D,20250905,000000,3.85,3.865,3.66,3.84,1649659,0
+ACDC.US,D,20250908,000000,3.87,3.94,3.735,3.84,1117924,0
+ACDC.US,D,20250909,000000,3.83,3.92,3.68,3.68,942652,0
+ACDC.US,D,20250910,000000,3.86,3.96,3.7714,3.88,1492784,0
+ACDC.US,D,20250911,000000,3.87,4.04,3.82,3.9,1216609,0
+ACDC.US,D,20250912,000000,3.88,3.98,3.75,3.75,968725,0
+ACDC.US,D,20250915,000000,3.75,3.8,3.62,3.71,1679963,0
+ACDC.US,D,20250916,000000,3.76,3.9,3.68,3.87,1550215,0
+ACDC.US,D,20250917,000000,3.83,3.9194,3.635,3.71,1430690,0
+ACDC.US,D,20250918,000000,3.75,3.84,3.7,3.73,907658,0
+ACDC.US,D,20250919,000000,3.73,3.745,3.515,3.59,3197468,0
+ACDC.US,D,20250922,000000,3.56,3.66,3.53,3.62,2500146,0
+ACDC.US,D,20250923,000000,3.65,4.02,3.62,3.64,2834313,0
+ACDC.US,D,20250924,000000,3.69,3.91,3.69,3.79,1772297,0
+ACDC.US,D,20250925,000000,3.75,3.85,3.63,3.71,1545596,0
+ACDC.US,D,20250926,000000,3.71,3.92,3.71,3.77,1284201,0
+ACDC.US,D,20250929,000000,3.74,3.78,3.65,3.73,1001690,0
+ACDC.US,D,20250930,000000,3.7,3.73,3.611,3.7,1578665,0
+ACDC.US,D,20251001,000000,3.68,4.017,3.66,3.96,1735620,0
+ACDC.US,D,20251002,000000,3.98,4.07,3.93,4,1242192,0
+ACDC.US,D,20251003,000000,4.02,4.23,4.015,4.17,1413491,0
+ACDC.US,D,20251006,000000,4.21,4.32,4.105,4.22,1582974,0
+ACDC.US,D,20251007,000000,4.25,4.32,4.04,4.1,950857,0
+ACDC.US,D,20251008,000000,4.15,4.26,4.085,4.15,909353,0
+ACDC.US,D,20251009,000000,4.17,4.2,3.93,4.01,902357,0
+ACDC.US,D,20251010,000000,3.97,3.99,3.65,3.66,2183536,0
+ACDC.US,D,20251013,000000,3.72,3.8,3.61,3.74,1159866,0
+ACDC.US,D,20251014,000000,3.68,3.75,3.5601,3.71,1322304,0
+ACDC.US,D,20251015,000000,3.74,3.85,3.68,3.75,1179186,0
+ACDC.US,D,20251016,000000,3.75,3.78,3.6,3.73,1682155,0
+ACDC.US,D,20251017,000000,3.65,3.82,3.57,3.65,1894416,0
+ACDC.US,D,20251020,000000,3.65,3.96,3.65,3.94,1284428,0
+ACDC.US,D,20251021,000000,3.96,4.1,3.875,3.94,921596,0
+ACDC.US,D,20251022,000000,3.94,4.01,3.7,3.8,1520267,0
+ACDC.US,D,20251023,000000,3.95,4.39,3.93,4.36,1659568,0
+ACDC.US,D,20251024,000000,4.4,4.52,4.28,4.31,899808,0
+ACDC.US,D,20251027,000000,4.39,4.51,4.29,4.31,897911,0
+ACDC.US,D,20251028,000000,4.28,4.37,4.19,4.35,1047039,0
+ACDC.US,D,20251029,000000,4.42,5.465,4.42,5.4,3198916,0
+ACDC.US,D,20251030,000000,5.15,5.555,5.01,5.27,2557910,0
+ACDC.US,D,20251031,000000,5.3,5.58,5.11,5.47,2421049,0
+ACDC.US,D,20251103,000000,5.39,5.865,5.3,5.54,2414534,0
+ACDC.US,D,20251104,000000,5.27,5.508,5.07,5.12,2001209,0
+ACDC.US,D,20251105,000000,5.16,5.33,5.07,5.27,1337459,0
+ACDC.US,D,20251106,000000,5.35,5.54,5.095,5.11,921152,0
+ACDC.US,D,20251107,000000,5.07,5.11,4.87,5.03,1409803,0
+ACDC.US,D,20251110,000000,4.3,4.51,4.01,4.015,3752792,0
+ACDC.US,D,20251111,000000,4.02,4.375,3.98,4.25,1653644,0
+ACDC.US,D,20251112,000000,4.2,4.25,3.8,3.815,1665705,0
+ACDC.US,D,20251113,000000,3.82,3.855,3.62,3.7,2577585,0
+ACDC.US,D,20251114,000000,3.65,3.825,3.57,3.82,2054861,0
+ACDC.US,D,20251117,000000,3.81,4.0394,3.725,3.84,1474523,0
+ACDC.US,D,20251118,000000,3.77,3.89,3.695,3.78,1046719,0
+ACDC.US,D,20251119,000000,3.7,3.785,3.55,3.56,1057411,0
+ACDC.US,D,20251120,000000,3.63,3.73,3.27,3.31,1953594,0
+ACDC.US,D,20251121,000000,3.32,3.33,3.18,3.24,1545725,0
+ACDC.US,D,20251124,000000,3.27,3.3,3.12,3.19,2093634,0
+ACDC.US,D,20251125,000000,3.14,3.36,3.08,3.36,1734400,0
+ACDC.US,D,20251126,000000,3.4,3.48,3.285,3.43,1040116,0
+ACDC.US,D,20251128,000000,3.44,3.61,3.3645,3.54,456378,0
+ACDC.US,D,20251201,000000,3.54,3.85,3.4812,3.7,1670257,0
+ACDC.US,D,20251202,000000,3.68,3.73,3.5909,3.63,1103863,0
+ACDC.US,D,20251203,000000,3.67,4.385,3.64,4.27,2452272,0
+ACDC.US,D,20251204,000000,4.27,4.39,4.06,4.34,1900600,0
+ACDC.US,D,20251205,000000,4.41,4.4102,4.22,4.24,1189800,0
+ACDC.US,D,20251208,000000,4.22,4.2783,4.04,4.12,979488,0
+ACDC.US,D,20251209,000000,4.11,4.5,4.11,4.49,1247486,0
+ACDC.US,D,20251210,000000,4.48,4.64,4.38,4.53,850459,0
+ACDC.US,D,20251211,000000,4.48,4.62,4.385,4.48,844480,0
+ACDC.US,D,20251212,000000,4.48,4.535,4.12,4.16,789191,0
+ACDC.US,D,20251215,000000,4.14,4.22,4.02,4.16,630237,0
+ACDC.US,D,20251216,000000,4.09,4.14,3.775,3.89,1205018,0
+ACDC.US,D,20251217,000000,3.91,4.035,3.89,3.94,1021228,0
+ACDC.US,D,20251218,000000,3.96,3.995,3.865,3.89,736462,0
+ACDC.US,D,20251219,000000,3.89,4.01,3.805,3.81,2443415,0
+ACDC.US,D,20251222,000000,3.83,3.95,3.75,3.76,841160,0
+ACDC.US,D,20251223,000000,3.77,3.81,3.7099,3.79,713120,0
+ACDC.US,D,20251224,000000,3.81,3.82,3.74,3.78,403992,0
+ACDC.US,D,20251226,000000,3.76,3.795,3.675,3.75,559677,0
+ACDC.US,D,20251229,000000,3.75,3.8913,3.73,3.75,875669,0
+ACDC.US,D,20251230,000000,3.78,4.1356,3.78,4.02,912586,0
+ACDC.US,D,20251231,000000,4.05,4.05,3.84,3.89,511868,0
+ACDC.US,D,20260102,000000,3.91,4.125,3.88,4.04,640269,0
+ACDC.US,D,20260105,000000,4.27,4.37,4.02,4.15,1062527,0
+ACDC.US,D,20260106,000000,4.16,4.34,4.115,4.21,1050276,0
+ACDC.US,D,20260107,000000,4.165,4.28,4.095,4.15,936272,0
+ACDC.US,D,20260108,000000,4.2,4.34,4.1,4.14,1469261,0
+ACDC.US,D,20260109,000000,4.15,4.165,3.94,4.09,882218,0
+ACDC.US,D,20260112,000000,4.09,4.265,4.015,4.14,1129580,0
+ACDC.US,D,20260113,000000,4.2,4.6,4.2,4.49,1365769,0
+ACDC.US,D,20260114,000000,4.52,4.75,4.275,4.29,1400294,0
+ACDC.US,D,20260115,000000,4.25,4.45,4.1485,4.38,661722,0
+ACDC.US,D,20260116,000000,4.4,4.44,4.28,4.43,530411,0
+ACDC.US,D,20260120,000000,4.39,4.72,4.39,4.68,1144064,0
+ACDC.US,D,20260121,000000,4.7,5.27,4.7,5.13,1782757,0
+ACDC.US,D,20260122,000000,5.1,5.275,5.0701,5.24,890678,0
+ACDC.US,D,20260123,000000,5.29,5.47,5.045,5.05,638916,0
+ACDC.US,D,20260126,000000,5.1,5.25,5,5.17,1214990,0
+ACDC.US,D,20260127,000000,5.15,5.32,4.95,4.97,1123581,0
+ACDC.US,D,20260128,000000,5,5.04,4.775,4.87,821503,0
+ACDC.US,D,20260129,000000,5.04,5.24,4.925,5.01,1621206,0
+ACDC.US,D,20260130,000000,4.92,5.31,4.91,5.21,1178920,0
+ACDC.US,D,20260202,000000,5.03,5.56,4.93,5.44,1065605,0
+ACDC.US,D,20260203,000000,5.45,5.45,4.82,5.34,1495401,0
+ACDC.US,D,20260204,000000,5.38,5.45,5.075,5.25,1236413,0
+ACDC.US,D,20260205,000000,5.1,5.17,4.885,4.95,1362741,0
+ACDC.US,D,20260206,000000,5,5.435,4.97,5.37,1186368,0
+ACDC.US,D,20260209,000000,5.39,5.56,5.3,5.52,775792,0
+ACDC.US,D,20260210,000000,5.56,5.61,5.26,5.4,971948,0
+ACDC.US,D,20260211,000000,5.54,5.72,5.395,5.57,1034408,0
+ACDC.US,D,20260212,000000,5.6,5.6,5.01,5.29,1310962,0
+ACDC.US,D,20260213,000000,5.22,5.68,5.22,5.47,992158,0
+ACDC.US,D,20260217,000000,5.46,5.49,5.12,5.42,1533932,0
+ACDC.US,D,20260218,000000,5.54,5.71,5.445,5.535,1775184,0
diff --git a/daily/us/nasdaq stocks/1/acglo.us.txt b/daily/us/nasdaq stocks/1/acglo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd7c6d97858d9370d173600284161fdf6595980
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acglo.us.txt	
@@ -0,0 +1,2136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGLO.US,D,20170821,000000,22.962,23.112,22.882,23.057,189432,0
+ACGLO.US,D,20170822,000000,23.066,23.103,23.02,23.047,277621,0
+ACGLO.US,D,20170823,000000,23.076,23.141,23.038,23.13,127728,0
+ACGLO.US,D,20170824,000000,23.094,23.159,23.076,23.086,190318,0
+ACGLO.US,D,20170825,000000,23.121,23.13,23.076,23.112,89913,0
+ACGLO.US,D,20170828,000000,23.112,23.14,23.038,23.14,134112,0
+ACGLO.US,D,20170829,000000,23.103,23.316,23.086,23.177,213394,0
+ACGLO.US,D,20170830,000000,23.232,23.251,23.177,23.242,146250,0
+ACGLO.US,D,20170831,000000,23.324,23.371,23.232,23.343,129652,0
+ACGLO.US,D,20170901,000000,23.251,23.333,23.251,23.26,45201,0
+ACGLO.US,D,20170905,000000,23.204,23.306,23.204,23.288,334262,0
+ACGLO.US,D,20170906,000000,23.204,23.288,23.204,23.278,153656,0
+ACGLO.US,D,20170907,000000,23.297,23.343,23.14,23.214,199541,0
+ACGLO.US,D,20170908,000000,23.251,23.251,23.13,23.159,158263,0
+ACGLO.US,D,20170911,000000,23.232,23.316,23.195,23.297,58979,0
+ACGLO.US,D,20170912,000000,23.316,23.528,23.251,23.518,119577,0
+ACGLO.US,D,20170913,000000,23.497,23.509,23.39,23.473,65776,0
+ACGLO.US,D,20170914,000000,23.407,23.481,23.186,23.195,208644,0
+ACGLO.US,D,20170915,000000,23.214,23.251,23.177,23.195,74308,0
+ACGLO.US,D,20170918,000000,23.251,23.278,23.13,23.242,216005,0
+ACGLO.US,D,20170919,000000,23.242,23.262,23.168,23.195,64550,0
+ACGLO.US,D,20170920,000000,23.232,23.26,23.195,23.224,56146,0
+ACGLO.US,D,20170921,000000,23.224,23.297,23.195,23.204,167660,0
+ACGLO.US,D,20170922,000000,23.159,23.204,23.14,23.186,79879,0
+ACGLO.US,D,20170925,000000,23.216,23.224,23.13,23.168,70079,0
+ACGLO.US,D,20170926,000000,23.159,23.159,23.094,23.159,114072,0
+ACGLO.US,D,20170927,000000,23.14,23.159,23.047,23.159,98577,0
+ACGLO.US,D,20170928,000000,23.159,23.224,23.14,23.186,53488,0
+ACGLO.US,D,20170929,000000,23.214,23.242,23.159,23.242,48604,0
+ACGLO.US,D,20171002,000000,23.251,23.333,23.242,23.26,73272,0
+ACGLO.US,D,20171003,000000,23.297,23.345,23.278,23.324,41862,0
+ACGLO.US,D,20171004,000000,23.343,23.362,23.28,23.362,46547,0
+ACGLO.US,D,20171005,000000,23.371,23.426,23.362,23.407,75490,0
+ACGLO.US,D,20171006,000000,23.38,23.417,23.224,23.333,70304,0
+ACGLO.US,D,20171009,000000,23.362,23.39,23.13,23.14,243239,0
+ACGLO.US,D,20171010,000000,23.159,23.224,23.14,23.14,158743,0
+ACGLO.US,D,20171011,000000,23.195,23.251,23.177,23.224,96363,0
+ACGLO.US,D,20171012,000000,23.251,23.343,23.251,23.297,332214,0
+ACGLO.US,D,20171013,000000,23.324,23.357,23.316,23.343,68345,0
+ACGLO.US,D,20171016,000000,23.332,23.39,23.269,23.352,117192,0
+ACGLO.US,D,20171017,000000,23.362,23.39,23.343,23.39,65291,0
+ACGLO.US,D,20171018,000000,23.39,23.39,23.288,23.343,270938,0
+ACGLO.US,D,20171019,000000,23.39,23.417,23.343,23.38,76765,0
+ACGLO.US,D,20171020,000000,23.38,23.38,23.214,23.306,852969,0
+ACGLO.US,D,20171023,000000,23.316,23.316,23.242,23.297,49576,0
+ACGLO.US,D,20171024,000000,23.297,23.38,23.26,23.371,89077,0
+ACGLO.US,D,20171025,000000,23.343,23.343,23.232,23.278,74957,0
+ACGLO.US,D,20171026,000000,23.316,23.316,23.251,23.251,48128,0
+ACGLO.US,D,20171027,000000,23.288,23.324,23.204,23.324,43268,0
+ACGLO.US,D,20171030,000000,23.305,23.324,23.232,23.306,22023,0
+ACGLO.US,D,20171031,000000,23.333,23.38,23.278,23.38,40310,0
+ACGLO.US,D,20171101,000000,23.39,23.39,23.297,23.343,77168,0
+ACGLO.US,D,20171102,000000,23.343,23.399,23.343,23.371,20906,0
+ACGLO.US,D,20171103,000000,23.371,23.38,23.352,23.362,26731,0
+ACGLO.US,D,20171106,000000,23.39,23.417,23.343,23.361,25571,0
+ACGLO.US,D,20171107,000000,23.39,23.39,23.316,23.38,47762,0
+ACGLO.US,D,20171108,000000,23.407,23.426,23.317,23.352,29151,0
+ACGLO.US,D,20171109,000000,23.426,23.454,23.316,23.385,15628,0
+ACGLO.US,D,20171110,000000,23.417,23.417,23.278,23.306,19398,0
+ACGLO.US,D,20171113,000000,23.343,23.343,23.269,23.324,23844,0
+ACGLO.US,D,20171114,000000,23.407,23.407,23.288,23.343,20939,0
+ACGLO.US,D,20171115,000000,23.39,23.39,23.284,23.324,41538,0
+ACGLO.US,D,20171116,000000,23.324,23.39,23.297,23.371,32977,0
+ACGLO.US,D,20171117,000000,23.38,23.49,23.362,23.49,25478,0
+ACGLO.US,D,20171120,000000,23.49,23.583,23.454,23.547,69610,0
+ACGLO.US,D,20171121,000000,23.528,23.611,23.426,23.454,35771,0
+ACGLO.US,D,20171122,000000,23.528,23.564,23.481,23.528,18119,0
+ACGLO.US,D,20171124,000000,23.53,23.611,23.483,23.602,6415,0
+ACGLO.US,D,20171127,000000,23.611,23.611,23.481,23.499,38663,0
+ACGLO.US,D,20171128,000000,23.528,23.62,23.454,23.528,35832,0
+ACGLO.US,D,20171129,000000,23.528,23.703,23.435,23.694,60994,0
+ACGLO.US,D,20171130,000000,23.979,23.979,23.564,23.694,65093,0
+ACGLO.US,D,20171201,000000,23.711,23.759,23.49,23.555,55563,0
+ACGLO.US,D,20171204,000000,23.573,23.74,23.564,23.703,305652,0
+ACGLO.US,D,20171205,000000,23.824,23.824,23.583,23.666,52068,0
+ACGLO.US,D,20171206,000000,23.685,23.759,23.592,23.62,58364,0
+ACGLO.US,D,20171207,000000,23.657,23.75,23.573,23.74,761511,0
+ACGLO.US,D,20171208,000000,23.74,23.888,23.694,23.804,48390,0
+ACGLO.US,D,20171211,000000,23.804,23.841,23.592,23.62,45628,0
+ACGLO.US,D,20171212,000000,23.666,23.689,23.592,23.62,119747,0
+ACGLO.US,D,20171213,000000,23.676,23.676,23.481,23.637,65569,0
+ACGLO.US,D,20171214,000000,23.804,23.804,23.279,23.39,21514,0
+ACGLO.US,D,20171215,000000,23.39,23.399,23.362,23.362,42585,0
+ACGLO.US,D,20171218,000000,23.473,23.473,23.299,23.343,137740,0
+ACGLO.US,D,20171219,000000,23.435,23.435,23.297,23.371,83175,0
+ACGLO.US,D,20171220,000000,23.343,23.39,23.269,23.269,53077,0
+ACGLO.US,D,20171221,000000,23.324,23.324,23.214,23.224,68038,0
+ACGLO.US,D,20171222,000000,23.224,23.297,23.2,23.232,113312,0
+ACGLO.US,D,20171226,000000,23.251,23.306,23.242,23.26,100617,0
+ACGLO.US,D,20171227,000000,23.297,23.454,23.266,23.454,57436,0
+ACGLO.US,D,20171228,000000,23.454,23.583,23.399,23.444,111710,0
+ACGLO.US,D,20171229,000000,23.573,23.669,23.38,23.38,191741,0
+ACGLO.US,D,20180102,000000,23.15,23.475,23.15,23.15,80714,0
+ACGLO.US,D,20180103,000000,23.204,23.204,22.992,23.103,157097,0
+ACGLO.US,D,20180104,000000,23.112,23.287,23.11,23.204,52610,0
+ACGLO.US,D,20180105,000000,23.269,23.269,23.14,23.14,41628,0
+ACGLO.US,D,20180108,000000,23.159,23.473,23.159,23.417,149359,0
+ACGLO.US,D,20180109,000000,23.481,23.481,23.177,23.232,128381,0
+ACGLO.US,D,20180110,000000,23.417,23.481,23.226,23.481,76620,0
+ACGLO.US,D,20180111,000000,23.464,23.538,23.214,23.538,61481,0
+ACGLO.US,D,20180112,000000,23.528,23.573,23.444,23.573,61786,0
+ACGLO.US,D,20180116,000000,23.564,23.564,23.371,23.518,76235,0
+ACGLO.US,D,20180117,000000,23.528,23.547,23.407,23.528,78007,0
+ACGLO.US,D,20180118,000000,23.49,23.495,23.278,23.473,74777,0
+ACGLO.US,D,20180119,000000,23.435,23.832,23.316,23.785,903136,0
+ACGLO.US,D,20180122,000000,23.721,23.721,23.547,23.666,78128,0
+ACGLO.US,D,20180123,000000,23.711,23.711,23.528,23.657,41244,0
+ACGLO.US,D,20180124,000000,23.62,23.62,23.371,23.385,67261,0
+ACGLO.US,D,20180125,000000,23.547,23.547,23.243,23.362,37265,0
+ACGLO.US,D,20180126,000000,23.343,23.62,23.251,23.26,60934,0
+ACGLO.US,D,20180129,000000,23.204,23.269,22.804,22.808,265761,0
+ACGLO.US,D,20180130,000000,22.974,23.002,22.329,22.329,168300,0
+ACGLO.US,D,20180131,000000,22.522,22.697,22.429,22.541,82737,0
+ACGLO.US,D,20180201,000000,22.522,22.716,22.458,22.503,49486,0
+ACGLO.US,D,20180202,000000,22.493,22.493,22.172,22.198,92768,0
+ACGLO.US,D,20180205,000000,22.07,22.246,21.912,21.932,75508,0
+ACGLO.US,D,20180206,000000,21.838,22.263,21.838,22.172,146325,0
+ACGLO.US,D,20180207,000000,22.31,22.31,22.162,22.217,75899,0
+ACGLO.US,D,20180208,000000,22.246,22.301,22.074,22.124,34570,0
+ACGLO.US,D,20180209,000000,22.144,22.263,21.848,22.198,59160,0
+ACGLO.US,D,20180212,000000,22.329,22.355,22.162,22.32,63441,0
+ACGLO.US,D,20180213,000000,22.522,22.522,22.162,22.162,21002,0
+ACGLO.US,D,20180214,000000,22.394,22.394,21.977,21.986,30664,0
+ACGLO.US,D,20180215,000000,21.986,22.096,21.868,21.932,58748,0
+ACGLO.US,D,20180216,000000,22.015,22.06,21.912,21.968,22081,0
+ACGLO.US,D,20180220,000000,22.024,22.124,21.912,22.089,120261,0
+ACGLO.US,D,20180221,000000,22.162,22.255,22.124,22.124,80980,0
+ACGLO.US,D,20180222,000000,22.217,22.263,22.116,22.116,48506,0
+ACGLO.US,D,20180223,000000,22.189,22.434,22.189,22.384,27171,0
+ACGLO.US,D,20180226,000000,22.476,22.522,22.116,22.116,84275,0
+ACGLO.US,D,20180227,000000,22.198,22.31,22.089,22.263,51956,0
+ACGLO.US,D,20180228,000000,22.172,22.32,22.162,22.32,45813,0
+ACGLO.US,D,20180301,000000,22.394,22.439,22.32,22.337,81677,0
+ACGLO.US,D,20180302,000000,22.374,22.567,22.346,22.567,152843,0
+ACGLO.US,D,20180305,000000,22.55,22.67,22.464,22.67,50117,0
+ACGLO.US,D,20180306,000000,22.716,22.826,22.697,22.753,30360,0
+ACGLO.US,D,20180307,000000,22.808,22.87,22.753,22.799,20285,0
+ACGLO.US,D,20180308,000000,22.799,22.918,22.799,22.918,53871,0
+ACGLO.US,D,20180309,000000,22.928,23.094,22.892,22.892,18296,0
+ACGLO.US,D,20180312,000000,22.892,23.016,22.835,22.928,30765,0
+ACGLO.US,D,20180313,000000,23.012,23.012,22.826,22.854,45718,0
+ACGLO.US,D,20180314,000000,22.632,22.808,22.632,22.716,59987,0
+ACGLO.US,D,20180315,000000,22.706,22.716,22.587,22.651,45471,0
+ACGLO.US,D,20180316,000000,22.651,22.77,22.623,22.77,35387,0
+ACGLO.US,D,20180319,000000,22.753,22.794,22.587,22.651,107814,0
+ACGLO.US,D,20180320,000000,22.734,22.734,22.615,22.651,50465,0
+ACGLO.US,D,20180321,000000,22.744,22.744,22.522,22.641,32717,0
+ACGLO.US,D,20180322,000000,22.651,22.655,22.532,22.532,40177,0
+ACGLO.US,D,20180323,000000,22.558,22.587,22.502,22.522,25709,0
+ACGLO.US,D,20180326,000000,22.587,22.587,22.419,22.419,25765,0
+ACGLO.US,D,20180327,000000,22.55,22.55,22.419,22.429,21044,0
+ACGLO.US,D,20180328,000000,22.448,22.522,22.394,22.513,18010,0
+ACGLO.US,D,20180329,000000,22.541,22.641,22.488,22.641,18628,0
+ACGLO.US,D,20180402,000000,22.641,22.641,22.335,22.374,22705,0
+ACGLO.US,D,20180403,000000,22.55,22.55,22.301,22.411,47759,0
+ACGLO.US,D,20180404,000000,22.419,22.485,22.338,22.485,18599,0
+ACGLO.US,D,20180405,000000,22.411,22.522,22.394,22.476,19725,0
+ACGLO.US,D,20180406,000000,22.476,22.476,22.31,22.467,17295,0
+ACGLO.US,D,20180409,000000,22.448,22.448,22.246,22.329,24507,0
+ACGLO.US,D,20180410,000000,22.355,22.384,22.198,22.208,29720,0
+ACGLO.US,D,20180411,000000,22.476,22.476,22.247,22.476,34202,0
+ACGLO.US,D,20180412,000000,22.476,22.577,22.267,22.577,27831,0
+ACGLO.US,D,20180413,000000,22.606,22.67,22.282,22.467,23915,0
+ACGLO.US,D,20180416,000000,22.577,22.577,22.403,22.476,15812,0
+ACGLO.US,D,20180417,000000,22.567,22.577,22.478,22.577,23029,0
+ACGLO.US,D,20180418,000000,22.577,22.577,22.291,22.429,38332,0
+ACGLO.US,D,20180419,000000,22.374,22.391,22.282,22.329,23976,0
+ACGLO.US,D,20180420,000000,22.406,22.476,22.356,22.476,23997,0
+ACGLO.US,D,20180423,000000,22.467,22.486,22.162,22.337,30113,0
+ACGLO.US,D,20180424,000000,22.394,22.394,22.153,22.32,26157,0
+ACGLO.US,D,20180425,000000,22.217,22.227,21.946,22.098,20537,0
+ACGLO.US,D,20180426,000000,22.32,22.32,21.991,22.172,35360,0
+ACGLO.US,D,20180427,000000,22.182,22.226,21.988,22.051,12770,0
+ACGLO.US,D,20180430,000000,22.217,22.263,22.07,22.263,10659,0
+ACGLO.US,D,20180501,000000,22.263,22.272,22.135,22.208,12312,0
+ACGLO.US,D,20180502,000000,22.411,22.411,22.153,22.172,17674,0
+ACGLO.US,D,20180503,000000,22.255,22.322,22.007,22.116,16342,0
+ACGLO.US,D,20180504,000000,22.198,22.301,22.182,22.217,18893,0
+ACGLO.US,D,20180507,000000,22.236,22.282,22.144,22.255,27864,0
+ACGLO.US,D,20180508,000000,22.255,22.296,22.08,22.246,40098,0
+ACGLO.US,D,20180509,000000,22.162,22.284,22.144,22.236,11357,0
+ACGLO.US,D,20180510,000000,22.182,22.284,22.111,22.189,30186,0
+ACGLO.US,D,20180511,000000,22.189,22.419,22.116,22.419,26728,0
+ACGLO.US,D,20180514,000000,22.346,22.414,22.264,22.293,13230,0
+ACGLO.US,D,20180515,000000,22.365,22.365,22.118,22.282,23690,0
+ACGLO.US,D,20180516,000000,22.255,22.31,22.089,22.208,32945,0
+ACGLO.US,D,20180517,000000,22.291,22.291,22.153,22.153,16624,0
+ACGLO.US,D,20180518,000000,22.153,22.236,22.06,22.098,37394,0
+ACGLO.US,D,20180521,000000,22.144,22.182,22.098,22.124,29363,0
+ACGLO.US,D,20180522,000000,22.162,22.162,22.07,22.144,19048,0
+ACGLO.US,D,20180523,000000,22.153,22.153,22.07,22.089,15914,0
+ACGLO.US,D,20180524,000000,22.089,22.259,22.086,22.182,44839,0
+ACGLO.US,D,20180525,000000,22.246,22.355,22.217,22.236,11032,0
+ACGLO.US,D,20180529,000000,22.365,22.365,22.182,22.182,29914,0
+ACGLO.US,D,20180530,000000,22.236,22.365,22.183,22.355,47452,0
+ACGLO.US,D,20180531,000000,22.365,22.439,22.246,22.439,39686,0
+ACGLO.US,D,20180601,000000,22.476,22.716,22.384,22.716,65269,0
+ACGLO.US,D,20180604,000000,22.706,22.818,22.644,22.716,170271,0
+ACGLO.US,D,20180605,000000,22.77,22.965,22.77,22.965,45699,0
+ACGLO.US,D,20180606,000000,22.956,23.057,22.928,23.012,51168,0
+ACGLO.US,D,20180607,000000,22.965,22.974,22.791,22.965,29990,0
+ACGLO.US,D,20180608,000000,23.02,23.02,22.826,22.882,97054,0
+ACGLO.US,D,20180611,000000,22.918,22.983,22.835,22.844,20139,0
+ACGLO.US,D,20180612,000000,22.928,22.928,22.808,22.808,22097,0
+ACGLO.US,D,20180613,000000,22.938,22.938,22.716,22.79,30372,0
+ACGLO.US,D,20180614,000000,22.541,22.541,22.384,22.384,56058,0
+ACGLO.US,D,20180615,000000,22.458,22.493,22.403,22.485,17711,0
+ACGLO.US,D,20180618,000000,22.485,22.532,22.458,22.493,29343,0
+ACGLO.US,D,20180619,000000,22.66,22.725,22.606,22.615,110553,0
+ACGLO.US,D,20180620,000000,22.716,22.716,22.374,22.403,78975,0
+ACGLO.US,D,20180621,000000,22.448,22.537,22.439,22.439,29786,0
+ACGLO.US,D,20180622,000000,22.535,22.55,22.467,22.541,16895,0
+ACGLO.US,D,20180625,000000,22.567,22.567,22.467,22.476,17012,0
+ACGLO.US,D,20180626,000000,22.55,22.55,22.476,22.513,23228,0
+ACGLO.US,D,20180627,000000,22.532,22.596,22.522,22.567,11419,0
+ACGLO.US,D,20180628,000000,22.587,22.587,22.532,22.577,8627,0
+ACGLO.US,D,20180629,000000,22.587,22.716,22.522,22.522,23242,0
+ACGLO.US,D,20180702,000000,22.641,22.79,22.64,22.79,25468,0
+ACGLO.US,D,20180703,000000,22.808,22.909,22.744,22.826,29764,0
+ACGLO.US,D,20180705,000000,22.892,22.892,22.863,22.882,17621,0
+ACGLO.US,D,20180706,000000,22.9,23.112,22.9,23.103,32203,0
+ACGLO.US,D,20180709,000000,23.02,23.06,22.918,23.012,32172,0
+ACGLO.US,D,20180710,000000,23.012,23.047,22.956,23.047,21783,0
+ACGLO.US,D,20180711,000000,23.047,23.047,22.844,22.844,24514,0
+ACGLO.US,D,20180712,000000,22.974,23.012,22.845,23.002,55004,0
+ACGLO.US,D,20180713,000000,23.002,23.002,22.844,22.918,6842,0
+ACGLO.US,D,20180716,000000,22.992,22.992,22.844,22.882,8876,0
+ACGLO.US,D,20180717,000000,22.882,22.882,22.606,22.615,90890,0
+ACGLO.US,D,20180718,000000,22.615,22.734,22.615,22.716,21346,0
+ACGLO.US,D,20180719,000000,22.716,22.744,22.704,22.744,15644,0
+ACGLO.US,D,20180720,000000,22.714,22.918,22.669,22.918,35190,0
+ACGLO.US,D,20180723,000000,22.918,22.989,22.697,22.808,16867,0
+ACGLO.US,D,20180724,000000,22.892,22.909,22.752,22.753,12484,0
+ACGLO.US,D,20180725,000000,22.864,22.909,22.706,22.909,18850,0
+ACGLO.US,D,20180726,000000,22.873,22.99,22.844,22.892,12903,0
+ACGLO.US,D,20180727,000000,22.909,22.946,22.725,22.763,19747,0
+ACGLO.US,D,20180730,000000,22.818,22.894,22.77,22.812,7482,0
+ACGLO.US,D,20180731,000000,22.835,22.878,22.66,22.768,22200,0
+ACGLO.US,D,20180801,000000,22.864,22.864,22.615,22.615,25323,0
+ACGLO.US,D,20180802,000000,22.78,22.78,22.568,22.68,10376,0
+ACGLO.US,D,20180803,000000,22.724,22.818,22.528,22.606,25636,0
+ACGLO.US,D,20180806,000000,22.697,22.741,22.651,22.651,16012,0
+ACGLO.US,D,20180807,000000,22.725,22.725,22.606,22.66,23082,0
+ACGLO.US,D,20180808,000000,22.753,22.761,22.67,22.697,16296,0
+ACGLO.US,D,20180809,000000,22.761,22.761,22.558,22.558,19779,0
+ACGLO.US,D,20180810,000000,22.66,22.66,22.513,22.513,13555,0
+ACGLO.US,D,20180813,000000,22.615,22.651,22.532,22.606,27670,0
+ACGLO.US,D,20180814,000000,22.651,22.716,22.606,22.67,12533,0
+ACGLO.US,D,20180815,000000,22.706,22.706,22.624,22.706,8252,0
+ACGLO.US,D,20180816,000000,22.706,22.725,22.633,22.67,14491,0
+ACGLO.US,D,20180817,000000,22.725,22.78,22.67,22.67,5940,0
+ACGLO.US,D,20180820,000000,22.79,22.79,22.587,22.761,20242,0
+ACGLO.US,D,20180821,000000,22.753,22.753,22.68,22.744,10041,0
+ACGLO.US,D,20180822,000000,22.761,22.808,22.744,22.808,17325,0
+ACGLO.US,D,20180823,000000,22.808,22.808,22.755,22.808,12890,0
+ACGLO.US,D,20180824,000000,22.808,22.818,22.762,22.818,7087,0
+ACGLO.US,D,20180827,000000,22.79,22.905,22.79,22.882,7191,0
+ACGLO.US,D,20180828,000000,22.835,22.873,22.77,22.873,22130,0
+ACGLO.US,D,20180829,000000,22.938,22.947,22.818,22.826,16280,0
+ACGLO.US,D,20180830,000000,22.928,22.94,22.854,22.918,18290,0
+ACGLO.US,D,20180831,000000,22.956,22.956,22.844,22.873,23841,0
+ACGLO.US,D,20180904,000000,22.946,22.946,22.761,22.77,43458,0
+ACGLO.US,D,20180905,000000,22.854,22.854,22.519,22.541,39799,0
+ACGLO.US,D,20180906,000000,22.68,22.68,22.439,22.44,45240,0
+ACGLO.US,D,20180907,000000,22.513,22.513,22.08,22.217,52392,0
+ACGLO.US,D,20180910,000000,22.31,22.547,22.282,22.403,17447,0
+ACGLO.US,D,20180911,000000,22.429,22.522,22.403,22.403,27056,0
+ACGLO.US,D,20180912,000000,22.476,22.55,22.411,22.503,29385,0
+ACGLO.US,D,20180913,000000,22.291,22.355,22.189,22.222,25876,0
+ACGLO.US,D,20180914,000000,22.189,22.251,22.144,22.158,12988,0
+ACGLO.US,D,20180917,000000,22.189,22.189,21.968,22.006,27475,0
+ACGLO.US,D,20180918,000000,22.144,22.144,22.012,22.015,40715,0
+ACGLO.US,D,20180919,000000,22.051,22.051,21.774,21.774,31464,0
+ACGLO.US,D,20180920,000000,21.868,21.932,21.794,21.83,33453,0
+ACGLO.US,D,20180921,000000,21.802,21.95,21.802,21.838,15322,0
+ACGLO.US,D,20180924,000000,21.852,21.959,21.848,21.912,11377,0
+ACGLO.US,D,20180925,000000,21.912,21.912,21.581,21.868,38943,0
+ACGLO.US,D,20180926,000000,21.868,21.868,21.682,21.75,34679,0
+ACGLO.US,D,20180927,000000,21.774,21.811,21.617,21.682,25372,0
+ACGLO.US,D,20180928,000000,21.802,21.95,21.747,21.747,32677,0
+ACGLO.US,D,20181001,000000,21.968,21.974,21.359,21.404,70966,0
+ACGLO.US,D,20181002,000000,21.433,21.636,21.314,21.314,29586,0
+ACGLO.US,D,20181003,000000,21.314,21.453,20.751,20.99,55170,0
+ACGLO.US,D,20181004,000000,20.778,20.88,20.576,20.63,123010,0
+ACGLO.US,D,20181005,000000,20.593,20.62,20.323,20.458,70511,0
+ACGLO.US,D,20181008,000000,20.456,20.603,20.456,20.511,33520,0
+ACGLO.US,D,20181009,000000,20.585,20.714,20.556,20.704,43332,0
+ACGLO.US,D,20181010,000000,20.704,20.704,20.253,20.566,49437,0
+ACGLO.US,D,20181011,000000,20.566,20.759,20.482,20.496,45887,0
+ACGLO.US,D,20181012,000000,20.546,20.63,20.447,20.447,38613,0
+ACGLO.US,D,20181015,000000,20.593,20.616,20.482,20.546,26494,0
+ACGLO.US,D,20181016,000000,20.546,20.63,20.539,20.539,33977,0
+ACGLO.US,D,20181017,000000,20.539,20.63,20.482,20.593,23489,0
+ACGLO.US,D,20181018,000000,20.612,20.62,20.473,20.603,17853,0
+ACGLO.US,D,20181019,000000,20.66,20.704,20.546,20.704,51787,0
+ACGLO.US,D,20181022,000000,20.603,20.797,20.602,20.677,22489,0
+ACGLO.US,D,20181023,000000,20.694,20.759,20.502,20.603,65440,0
+ACGLO.US,D,20181024,000000,20.65,20.677,20.539,20.539,26690,0
+ACGLO.US,D,20181025,000000,20.546,20.787,20.546,20.704,37512,0
+ACGLO.US,D,20181026,000000,20.778,20.852,20.661,20.768,33196,0
+ACGLO.US,D,20181029,000000,20.842,20.945,20.733,20.916,26984,0
+ACGLO.US,D,20181030,000000,20.797,20.934,20.778,20.778,17439,0
+ACGLO.US,D,20181031,000000,20.832,20.935,20.733,20.797,27205,0
+ACGLO.US,D,20181101,000000,20.824,20.945,20.824,20.871,34797,0
+ACGLO.US,D,20181102,000000,20.972,20.972,20.667,20.667,39290,0
+ACGLO.US,D,20181105,000000,20.714,20.751,20.63,20.751,18272,0
+ACGLO.US,D,20181106,000000,20.759,20.916,20.751,20.832,47023,0
+ACGLO.US,D,20181107,000000,20.916,20.946,20.862,20.862,21227,0
+ACGLO.US,D,20181108,000000,20.972,20.972,20.842,20.852,53616,0
+ACGLO.US,D,20181109,000000,20.852,20.916,20.733,20.806,25585,0
+ACGLO.US,D,20181112,000000,20.852,20.925,20.67,20.815,42524,0
+ACGLO.US,D,20181113,000000,20.842,20.925,20.768,20.832,25421,0
+ACGLO.US,D,20181114,000000,20.926,20.926,20.714,20.797,21832,0
+ACGLO.US,D,20181115,000000,20.797,20.832,20.572,20.593,48802,0
+ACGLO.US,D,20181116,000000,20.66,20.66,20.428,20.482,44346,0
+ACGLO.US,D,20181119,000000,20.576,20.576,20.437,20.437,26826,0
+ACGLO.US,D,20181120,000000,20.492,20.492,20.225,20.318,54751,0
+ACGLO.US,D,20181121,000000,20.373,20.418,20.27,20.408,22381,0
+ACGLO.US,D,20181123,000000,20.408,20.408,20.349,20.391,12106,0
+ACGLO.US,D,20181126,000000,20.52,20.529,20.234,20.234,41121,0
+ACGLO.US,D,20181127,000000,20.334,20.334,20.127,20.151,42791,0
+ACGLO.US,D,20181128,000000,20.299,20.334,20.032,20.182,75748,0
+ACGLO.US,D,20181129,000000,20.161,20.382,20.096,20.141,114411,0
+ACGLO.US,D,20181130,000000,20.067,20.205,20.022,20.022,31695,0
+ACGLO.US,D,20181203,000000,20.04,20.289,20.022,20.106,40226,0
+ACGLO.US,D,20181204,000000,20.122,20.234,19.73,19.939,51419,0
+ACGLO.US,D,20181206,000000,19.929,19.983,19.732,19.855,68097,0
+ACGLO.US,D,20181207,000000,19.855,19.901,19.698,19.822,61282,0
+ACGLO.US,D,20181210,000000,19.82,19.82,19.68,19.68,33555,0
+ACGLO.US,D,20181211,000000,19.762,19.875,19.653,19.672,77951,0
+ACGLO.US,D,20181212,000000,19.791,19.791,19.688,19.708,46216,0
+ACGLO.US,D,20181213,000000,19.606,19.606,19.303,19.422,106301,0
+ACGLO.US,D,20181214,000000,19.422,19.459,19.238,19.442,80873,0
+ACGLO.US,D,20181217,000000,19.467,19.467,19.265,19.311,63921,0
+ACGLO.US,D,20181218,000000,19.264,19.412,19.229,19.238,76463,0
+ACGLO.US,D,20181219,000000,19.238,19.31,19.052,19.091,58541,0
+ACGLO.US,D,20181220,000000,19.071,19.091,18.601,19.081,90516,0
+ACGLO.US,D,20181221,000000,18.997,19.071,18.731,18.961,85687,0
+ACGLO.US,D,20181224,000000,18.839,18.913,18.675,18.805,69521,0
+ACGLO.US,D,20181226,000000,18.805,18.805,18.601,18.615,67324,0
+ACGLO.US,D,20181227,000000,18.618,18.674,18.314,18.48,135936,0
+ACGLO.US,D,20181228,000000,18.544,18.83,18.454,18.618,75491,0
+ACGLO.US,D,20181231,000000,18.731,18.943,18.701,18.758,210178,0
+ACGLO.US,D,20190102,000000,18.731,19.27,18.701,19.2,69103,0
+ACGLO.US,D,20190103,000000,19.255,19.412,18.878,19.164,38137,0
+ACGLO.US,D,20190104,000000,19.358,19.933,19.358,19.82,77933,0
+ACGLO.US,D,20190107,000000,19.91,20.354,19.91,20.161,86800,0
+ACGLO.US,D,20190108,000000,20.289,20.456,20.234,20.418,45035,0
+ACGLO.US,D,20190109,000000,20.529,20.529,20.299,20.418,54290,0
+ACGLO.US,D,20190110,000000,20.391,20.437,20.215,20.437,29654,0
+ACGLO.US,D,20190111,000000,20.437,20.741,20.308,20.66,84314,0
+ACGLO.US,D,20190114,000000,20.603,20.842,20.492,20.842,42125,0
+ACGLO.US,D,20190115,000000,20.842,20.906,20.773,20.871,64756,0
+ACGLO.US,D,20190116,000000,20.889,20.889,20.603,20.64,42287,0
+ACGLO.US,D,20190117,000000,20.64,20.797,20.603,20.797,22497,0
+ACGLO.US,D,20190118,000000,20.842,20.935,20.768,20.935,54497,0
+ACGLO.US,D,20190122,000000,20.964,20.983,20.747,20.824,34163,0
+ACGLO.US,D,20190123,000000,20.889,20.889,20.694,20.797,40323,0
+ACGLO.US,D,20190124,000000,20.759,20.88,20.704,20.806,34190,0
+ACGLO.US,D,20190125,000000,20.898,20.964,20.862,20.871,19828,0
+ACGLO.US,D,20190128,000000,20.898,20.898,20.741,20.88,45349,0
+ACGLO.US,D,20190129,000000,20.88,20.935,20.815,20.815,38741,0
+ACGLO.US,D,20190130,000000,20.935,21.038,20.906,21.028,33442,0
+ACGLO.US,D,20190131,000000,21.038,21.285,20.999,21.267,112577,0
+ACGLO.US,D,20190201,000000,21.267,21.314,21.221,21.275,72563,0
+ACGLO.US,D,20190204,000000,21.275,21.378,21.211,21.359,30630,0
+ACGLO.US,D,20190205,000000,21.267,21.423,21.267,21.397,20787,0
+ACGLO.US,D,20190206,000000,21.423,21.433,21.24,21.349,24102,0
+ACGLO.US,D,20190207,000000,21.397,21.397,21.102,21.193,17498,0
+ACGLO.US,D,20190208,000000,21.221,21.221,21.009,21.211,26298,0
+ACGLO.US,D,20190211,000000,21.211,21.304,21.142,21.221,24202,0
+ACGLO.US,D,20190212,000000,21.221,21.359,21.221,21.359,26236,0
+ACGLO.US,D,20190213,000000,21.359,21.507,21.359,21.397,29715,0
+ACGLO.US,D,20190214,000000,21.443,21.46,21.275,21.359,10639,0
+ACGLO.US,D,20190215,000000,21.498,21.562,21.371,21.562,10891,0
+ACGLO.US,D,20190219,000000,21.581,21.689,21.471,21.517,32468,0
+ACGLO.US,D,20190220,000000,21.562,21.811,21.562,21.811,33565,0
+ACGLO.US,D,20190221,000000,21.838,21.932,21.729,21.756,13801,0
+ACGLO.US,D,20190222,000000,21.811,21.895,21.794,21.794,16101,0
+ACGLO.US,D,20190225,000000,21.932,21.932,21.794,21.794,17506,0
+ACGLO.US,D,20190226,000000,21.858,21.858,21.729,21.811,21034,0
+ACGLO.US,D,20190227,000000,21.858,21.858,21.691,21.747,23869,0
+ACGLO.US,D,20190228,000000,21.868,21.868,21.359,21.359,178910,0
+ACGLO.US,D,20190301,000000,21.488,21.756,21.488,21.655,46536,0
+ACGLO.US,D,20190304,000000,21.691,21.83,21.655,21.655,42365,0
+ACGLO.US,D,20190305,000000,21.774,21.838,21.655,21.838,43777,0
+ACGLO.US,D,20190306,000000,21.885,21.977,21.868,21.977,42123,0
+ACGLO.US,D,20190307,000000,21.977,21.996,21.848,21.868,38229,0
+ACGLO.US,D,20190308,000000,21.848,21.895,21.756,21.784,24673,0
+ACGLO.US,D,20190311,000000,21.821,21.94,21.784,21.811,22074,0
+ACGLO.US,D,20190312,000000,21.858,21.903,21.838,21.838,17921,0
+ACGLO.US,D,20190313,000000,21.959,21.988,21.858,21.986,20125,0
+ACGLO.US,D,20190314,000000,21.942,21.942,21.71,21.858,39358,0
+ACGLO.US,D,20190315,000000,21.932,21.932,21.682,21.738,38829,0
+ACGLO.US,D,20190318,000000,21.942,21.942,21.797,21.885,35043,0
+ACGLO.US,D,20190319,000000,21.885,21.903,21.747,21.784,21939,0
+ACGLO.US,D,20190320,000000,21.811,21.868,21.691,21.868,18497,0
+ACGLO.US,D,20190321,000000,21.868,21.986,21.758,21.877,64192,0
+ACGLO.US,D,20190322,000000,21.895,21.903,21.794,21.885,26142,0
+ACGLO.US,D,20190325,000000,21.868,21.977,21.849,21.977,44748,0
+ACGLO.US,D,20190326,000000,21.977,22.116,21.975,22.089,74232,0
+ACGLO.US,D,20190327,000000,22.098,22.134,21.942,22.024,52451,0
+ACGLO.US,D,20190328,000000,22.024,22.116,21.996,22.07,39132,0
+ACGLO.US,D,20190329,000000,22.07,22.365,22.054,22.365,83377,0
+ACGLO.US,D,20190401,000000,22.355,22.485,22.317,22.439,84307,0
+ACGLO.US,D,20190402,000000,22.439,22.55,22.384,22.532,33738,0
+ACGLO.US,D,20190403,000000,22.55,22.606,22.512,22.592,30927,0
+ACGLO.US,D,20190404,000000,22.485,22.695,22.485,22.68,56118,0
+ACGLO.US,D,20190405,000000,22.623,22.77,22.623,22.77,30862,0
+ACGLO.US,D,20190408,000000,22.689,22.77,22.651,22.651,72370,0
+ACGLO.US,D,20190409,000000,22.606,22.744,22.606,22.697,75831,0
+ACGLO.US,D,20190410,000000,22.67,22.761,22.596,22.697,43579,0
+ACGLO.US,D,20190411,000000,22.706,22.761,22.697,22.716,47707,0
+ACGLO.US,D,20190412,000000,22.744,22.844,22.716,22.753,53478,0
+ACGLO.US,D,20190415,000000,22.799,22.818,22.744,22.808,21447,0
+ACGLO.US,D,20190416,000000,22.799,22.918,22.799,22.864,41989,0
+ACGLO.US,D,20190417,000000,22.868,22.918,22.725,22.918,64848,0
+ACGLO.US,D,20190418,000000,22.918,22.918,22.799,22.808,18347,0
+ACGLO.US,D,20190422,000000,22.854,22.873,22.78,22.79,52577,0
+ACGLO.US,D,20190423,000000,22.873,22.873,22.79,22.818,397879,0
+ACGLO.US,D,20190424,000000,22.808,22.867,22.808,22.808,23873,0
+ACGLO.US,D,20190425,000000,22.835,22.882,22.753,22.77,89997,0
+ACGLO.US,D,20190426,000000,22.873,22.873,22.632,22.651,25845,0
+ACGLO.US,D,20190429,000000,22.826,22.826,22.651,22.706,32583,0
+ACGLO.US,D,20190430,000000,22.734,22.752,22.567,22.567,87837,0
+ACGLO.US,D,20190501,000000,22.606,22.697,22.606,22.68,25226,0
+ACGLO.US,D,20190502,000000,22.734,22.734,22.623,22.67,20564,0
+ACGLO.US,D,20190503,000000,22.761,22.761,22.637,22.641,47758,0
+ACGLO.US,D,20190506,000000,22.725,22.725,22.615,22.67,20445,0
+ACGLO.US,D,20190507,000000,22.734,22.734,22.567,22.623,37765,0
+ACGLO.US,D,20190508,000000,22.68,22.68,22.55,22.55,51969,0
+ACGLO.US,D,20190509,000000,22.632,22.632,22.476,22.567,21238,0
+ACGLO.US,D,20190510,000000,22.587,22.716,22.541,22.577,20133,0
+ACGLO.US,D,20190513,000000,22.55,22.606,22.448,22.513,18516,0
+ACGLO.US,D,20190514,000000,22.596,22.611,22.439,22.513,34185,0
+ACGLO.US,D,20190515,000000,22.606,22.651,22.522,22.651,30133,0
+ACGLO.US,D,20190516,000000,22.651,22.68,22.567,22.67,51840,0
+ACGLO.US,D,20190517,000000,22.689,22.697,22.615,22.623,32733,0
+ACGLO.US,D,20190520,000000,22.641,22.68,22.532,22.577,23034,0
+ACGLO.US,D,20190521,000000,22.606,22.637,22.522,22.587,40865,0
+ACGLO.US,D,20190522,000000,22.623,22.67,22.567,22.623,22716,0
+ACGLO.US,D,20190523,000000,22.66,22.716,22.623,22.67,25001,0
+ACGLO.US,D,20190524,000000,22.744,22.799,22.66,22.725,31969,0
+ACGLO.US,D,20190528,000000,22.725,22.725,22.641,22.67,40251,0
+ACGLO.US,D,20190529,000000,22.697,22.716,22.651,22.697,44309,0
+ACGLO.US,D,20190530,000000,22.606,22.68,22.604,22.68,35138,0
+ACGLO.US,D,20190531,000000,22.68,22.689,22.522,22.567,42043,0
+ACGLO.US,D,20190603,000000,22.67,22.68,22.571,22.67,14175,0
+ACGLO.US,D,20190604,000000,22.66,22.77,22.606,22.734,38809,0
+ACGLO.US,D,20190605,000000,22.77,22.771,22.689,22.706,58590,0
+ACGLO.US,D,20190606,000000,22.761,22.792,22.706,22.706,19956,0
+ACGLO.US,D,20190607,000000,22.725,22.882,22.706,22.854,91330,0
+ACGLO.US,D,20190610,000000,22.854,22.965,22.854,22.892,34013,0
+ACGLO.US,D,20190611,000000,23.002,23.002,22.903,22.974,13058,0
+ACGLO.US,D,20190612,000000,23.012,23.038,22.909,22.992,22413,0
+ACGLO.US,D,20190613,000000,23.002,23.161,22.927,23.142,47307,0
+ACGLO.US,D,20190614,000000,23.125,23.198,23.096,23.198,24034,0
+ACGLO.US,D,20190617,000000,23.198,23.386,23.08,23.377,36364,0
+ACGLO.US,D,20190618,000000,23.386,23.451,23.344,23.451,46560,0
+ACGLO.US,D,20190619,000000,23.432,23.492,23.302,23.478,22827,0
+ACGLO.US,D,20190620,000000,23.562,23.572,23.403,23.475,55231,0
+ACGLO.US,D,20190621,000000,23.562,23.582,23.47,23.511,21909,0
+ACGLO.US,D,20190624,000000,23.507,23.526,23.42,23.502,28846,0
+ACGLO.US,D,20190625,000000,23.507,23.572,23.432,23.516,85181,0
+ACGLO.US,D,20190626,000000,23.526,23.526,23.464,23.488,28843,0
+ACGLO.US,D,20190627,000000,23.461,23.553,23.461,23.536,109703,0
+ACGLO.US,D,20190628,000000,23.562,23.562,23.18,23.18,114568,0
+ACGLO.US,D,20190701,000000,23.246,23.347,23.246,23.311,35073,0
+ACGLO.US,D,20190702,000000,23.302,23.47,23.245,23.432,38912,0
+ACGLO.US,D,20190703,000000,23.432,23.432,23.358,23.422,17102,0
+ACGLO.US,D,20190705,000000,23.422,23.461,23.403,23.413,10398,0
+ACGLO.US,D,20190708,000000,23.396,23.488,23.396,23.451,11019,0
+ACGLO.US,D,20190709,000000,23.386,23.473,23.338,23.396,45397,0
+ACGLO.US,D,20190710,000000,23.413,23.47,23.386,23.386,37166,0
+ACGLO.US,D,20190711,000000,23.386,23.545,23.386,23.442,29225,0
+ACGLO.US,D,20190712,000000,23.442,23.451,23.422,23.442,5618,0
+ACGLO.US,D,20190715,000000,23.451,23.497,23.422,23.497,35777,0
+ACGLO.US,D,20190716,000000,23.451,23.516,23.432,23.478,23999,0
+ACGLO.US,D,20190717,000000,23.497,23.657,23.488,23.545,52084,0
+ACGLO.US,D,20190718,000000,23.562,23.628,23.551,23.61,14164,0
+ACGLO.US,D,20190719,000000,23.562,23.682,23.562,23.647,23587,0
+ACGLO.US,D,20190722,000000,23.647,23.694,23.582,23.637,13232,0
+ACGLO.US,D,20190723,000000,23.61,23.751,23.562,23.731,22411,0
+ACGLO.US,D,20190724,000000,23.741,23.806,23.657,23.694,30356,0
+ACGLO.US,D,20190725,000000,23.769,23.769,23.572,23.572,31945,0
+ACGLO.US,D,20190726,000000,23.666,23.676,23.582,23.657,18927,0
+ACGLO.US,D,20190729,000000,23.919,23.919,23.658,23.919,53974,0
+ACGLO.US,D,20190730,000000,23.919,23.966,23.806,23.956,31145,0
+ACGLO.US,D,20190731,000000,23.946,24.086,23.862,24.086,64043,0
+ACGLO.US,D,20190801,000000,24.049,24.124,23.984,24.049,36437,0
+ACGLO.US,D,20190802,000000,24.04,24.04,23.872,23.994,45314,0
+ACGLO.US,D,20190805,000000,23.964,23.964,23.731,23.834,20630,0
+ACGLO.US,D,20190806,000000,23.629,23.825,23.629,23.769,38494,0
+ACGLO.US,D,20190807,000000,23.751,23.769,23.653,23.676,23147,0
+ACGLO.US,D,20190808,000000,23.685,23.797,23.672,23.769,14649,0
+ACGLO.US,D,20190809,000000,23.76,23.862,23.698,23.834,12289,0
+ACGLO.US,D,20190812,000000,23.83,23.853,23.731,23.797,18987,0
+ACGLO.US,D,20190813,000000,23.797,23.994,23.797,23.994,22702,0
+ACGLO.US,D,20190814,000000,23.946,24.049,23.853,24.012,17773,0
+ACGLO.US,D,20190815,000000,24.086,24.218,24.008,24.181,18366,0
+ACGLO.US,D,20190816,000000,24.218,24.264,24.078,24.153,16503,0
+ACGLO.US,D,20190819,000000,24.153,24.246,24.012,24.021,44271,0
+ACGLO.US,D,20190820,000000,24.086,24.238,24.086,24.143,11714,0
+ACGLO.US,D,20190821,000000,24.218,24.246,24.166,24.199,13471,0
+ACGLO.US,D,20190822,000000,24.228,24.312,24.228,24.283,11407,0
+ACGLO.US,D,20190823,000000,24.302,24.312,24.171,24.181,39512,0
+ACGLO.US,D,20190826,000000,24.171,24.219,24.04,24.049,37089,0
+ACGLO.US,D,20190827,000000,24.078,24.153,24.049,24.068,25227,0
+ACGLO.US,D,20190828,000000,24.134,24.199,24.096,24.106,11373,0
+ACGLO.US,D,20190829,000000,24.134,24.18,23.928,23.928,26614,0
+ACGLO.US,D,20190830,000000,24.078,24.078,23.712,23.712,142338,0
+ACGLO.US,D,20190903,000000,23.806,23.894,23.76,23.891,47894,0
+ACGLO.US,D,20190904,000000,23.928,24.086,23.928,24.086,49699,0
+ACGLO.US,D,20190905,000000,24.086,24.162,24.031,24.134,45848,0
+ACGLO.US,D,20190906,000000,24.171,24.255,24.145,24.255,16244,0
+ACGLO.US,D,20190909,000000,24.287,24.287,24.143,24.181,32437,0
+ACGLO.US,D,20190910,000000,24.293,24.293,24.134,24.181,31801,0
+ACGLO.US,D,20190911,000000,24.264,24.264,24.143,24.264,27258,0
+ACGLO.US,D,20190912,000000,24.369,24.369,24.281,24.313,19716,0
+ACGLO.US,D,20190913,000000,24.313,24.33,23.981,24.075,27879,0
+ACGLO.US,D,20190916,000000,24.255,24.255,24.075,24.227,22665,0
+ACGLO.US,D,20190917,000000,24.217,24.312,24.189,24.312,13224,0
+ACGLO.US,D,20190918,000000,24.322,24.379,24.293,24.359,32512,0
+ACGLO.US,D,20190919,000000,24.406,24.406,24.303,24.359,13093,0
+ACGLO.US,D,20190920,000000,24.397,24.406,24.359,24.389,7948,0
+ACGLO.US,D,20190923,000000,24.406,24.455,24.353,24.379,14658,0
+ACGLO.US,D,20190924,000000,24.482,24.482,24.389,24.389,16339,0
+ACGLO.US,D,20190925,000000,24.445,24.445,24.389,24.397,13644,0
+ACGLO.US,D,20190926,000000,24.406,24.445,24.303,24.303,26780,0
+ACGLO.US,D,20190927,000000,24.369,24.482,24.331,24.482,27886,0
+ACGLO.US,D,20190930,000000,24.501,24.501,24.36,24.445,78296,0
+ACGLO.US,D,20191001,000000,24.501,24.556,24.445,24.548,15641,0
+ACGLO.US,D,20191002,000000,24.465,24.481,24.359,24.465,9564,0
+ACGLO.US,D,20191003,000000,24.425,24.506,24.425,24.455,13783,0
+ACGLO.US,D,20191004,000000,24.455,24.465,24.425,24.465,11854,0
+ACGLO.US,D,20191007,000000,24.473,24.54,24.465,24.54,11723,0
+ACGLO.US,D,20191008,000000,24.634,24.634,24.548,24.558,23617,0
+ACGLO.US,D,20191009,000000,24.634,24.634,24.558,24.558,16365,0
+ACGLO.US,D,20191010,000000,24.607,24.616,24.568,24.577,13403,0
+ACGLO.US,D,20191011,000000,24.597,24.795,24.597,24.729,12673,0
+ACGLO.US,D,20191014,000000,24.815,24.919,24.653,24.909,16372,0
+ACGLO.US,D,20191015,000000,24.833,24.9,24.616,24.7,24225,0
+ACGLO.US,D,20191016,000000,24.805,24.919,24.71,24.919,15096,0
+ACGLO.US,D,20191017,000000,24.919,24.919,24.758,24.852,10932,0
+ACGLO.US,D,20191018,000000,24.825,24.88,24.825,24.866,8979,0
+ACGLO.US,D,20191021,000000,24.817,24.852,24.71,24.71,18536,0
+ACGLO.US,D,20191022,000000,24.758,24.758,24.643,24.758,19984,0
+ACGLO.US,D,20191023,000000,24.795,24.833,24.653,24.758,13107,0
+ACGLO.US,D,20191024,000000,24.825,24.881,24.7,24.767,25311,0
+ACGLO.US,D,20191025,000000,24.753,24.871,24.71,24.795,15222,0
+ACGLO.US,D,20191028,000000,24.861,24.871,24.7,24.767,41982,0
+ACGLO.US,D,20191029,000000,24.776,24.776,24.643,24.749,21901,0
+ACGLO.US,D,20191030,000000,24.749,25.279,24.168,24.767,36907,0
+ACGLO.US,D,20191031,000000,24.643,24.729,24.548,24.597,110720,0
+ACGLO.US,D,20191101,000000,24.624,24.739,24.624,24.71,20574,0
+ACGLO.US,D,20191104,000000,24.7,24.7,24.568,24.691,17712,0
+ACGLO.US,D,20191105,000000,24.663,24.663,24.54,24.607,16067,0
+ACGLO.US,D,20191106,000000,24.531,24.587,24.389,24.531,15299,0
+ACGLO.US,D,20191107,000000,24.548,24.597,24.264,24.445,28203,0
+ACGLO.US,D,20191108,000000,24.445,24.643,24.381,24.577,20281,0
+ACGLO.US,D,20191111,000000,24.568,24.607,24.456,24.531,10921,0
+ACGLO.US,D,20191112,000000,24.597,24.663,24.531,24.663,12214,0
+ACGLO.US,D,20191113,000000,24.568,24.719,24.548,24.653,11640,0
+ACGLO.US,D,20191114,000000,24.616,24.729,24.616,24.7,16828,0
+ACGLO.US,D,20191115,000000,24.7,24.749,24.682,24.7,10177,0
+ACGLO.US,D,20191118,000000,24.7,24.7,24.494,24.616,20205,0
+ACGLO.US,D,20191119,000000,24.7,24.739,24.558,24.558,22346,0
+ACGLO.US,D,20191120,000000,24.558,24.663,24.558,24.634,19030,0
+ACGLO.US,D,20191121,000000,24.634,24.663,24.492,24.54,16543,0
+ACGLO.US,D,20191122,000000,24.749,24.749,24.587,24.598,20125,0
+ACGLO.US,D,20191125,000000,24.653,24.653,24.511,24.511,15837,0
+ACGLO.US,D,20191126,000000,24.511,24.639,24.445,24.501,16482,0
+ACGLO.US,D,20191127,000000,24.597,24.597,24.331,24.359,22490,0
+ACGLO.US,D,20191129,000000,24.379,24.456,24.208,24.237,46275,0
+ACGLO.US,D,20191202,000000,24.283,24.329,24.121,24.122,24858,0
+ACGLO.US,D,20191203,000000,24.122,24.237,24.085,24.151,20682,0
+ACGLO.US,D,20191204,000000,24.293,24.293,24.085,24.122,21023,0
+ACGLO.US,D,20191205,000000,24.18,24.18,23.98,24.122,23094,0
+ACGLO.US,D,20191206,000000,24.122,24.217,23.954,24.18,19492,0
+ACGLO.US,D,20191209,000000,24.217,24.264,24.18,24.217,9358,0
+ACGLO.US,D,20191210,000000,24.217,24.303,24.132,24.217,37463,0
+ACGLO.US,D,20191211,000000,24.189,24.342,24.189,24.331,9582,0
+ACGLO.US,D,20191212,000000,24.36,24.36,24.197,24.322,19659,0
+ACGLO.US,D,20191213,000000,24.322,24.688,24.289,24.688,19902,0
+ACGLO.US,D,20191216,000000,24.735,24.822,24.688,24.822,15702,0
+ACGLO.US,D,20191217,000000,24.822,24.85,24.658,24.85,27110,0
+ACGLO.US,D,20191218,000000,24.899,24.976,24.879,24.976,12700,0
+ACGLO.US,D,20191219,000000,24.976,24.976,24.822,24.956,12202,0
+ACGLO.US,D,20191220,000000,24.936,24.936,24.832,24.927,9548,0
+ACGLO.US,D,20191223,000000,24.927,24.936,24.859,24.936,23003,0
+ACGLO.US,D,20191224,000000,24.936,24.936,24.766,24.859,7354,0
+ACGLO.US,D,20191226,000000,24.927,24.927,24.802,24.908,12963,0
+ACGLO.US,D,20191227,000000,24.927,24.927,24.832,24.879,11757,0
+ACGLO.US,D,20191230,000000,24.918,24.918,24.735,24.889,13789,0
+ACGLO.US,D,20191231,000000,24.899,24.899,24.745,24.773,20770,0
+ACGLO.US,D,20200102,000000,24.869,25.196,24.849,25.187,31577,0
+ACGLO.US,D,20200103,000000,25.129,25.206,25.113,25.187,13500,0
+ACGLO.US,D,20200106,000000,25.148,25.187,25.072,25.129,12192,0
+ACGLO.US,D,20200107,000000,25.129,25.129,24.976,25.129,15607,0
+ACGLO.US,D,20200108,000000,25.09,25.254,25.015,25.196,23490,0
+ACGLO.US,D,20200109,000000,25.283,25.388,25.22,25.388,14087,0
+ACGLO.US,D,20200110,000000,25.36,25.417,25.34,25.398,20392,0
+ACGLO.US,D,20200113,000000,25.398,25.416,25.321,25.369,22587,0
+ACGLO.US,D,20200114,000000,25.369,25.369,25.152,25.244,55711,0
+ACGLO.US,D,20200115,000000,25.283,25.331,25.129,25.129,42666,0
+ACGLO.US,D,20200116,000000,25.225,25.254,25.11,25.11,32681,0
+ACGLO.US,D,20200117,000000,25.129,25.157,25.062,25.1,17782,0
+ACGLO.US,D,20200121,000000,25.157,25.157,25.043,25.09,19003,0
+ACGLO.US,D,20200122,000000,25.196,25.196,25.082,25.11,14544,0
+ACGLO.US,D,20200123,000000,25.157,25.216,25.09,25.1,16627,0
+ACGLO.US,D,20200124,000000,25.157,25.216,25.052,25.216,36471,0
+ACGLO.US,D,20200127,000000,25.157,25.427,25.072,25.427,55984,0
+ACGLO.US,D,20200128,000000,25.446,25.446,25.263,25.331,27073,0
+ACGLO.US,D,20200129,000000,25.398,25.437,25.206,25.216,33899,0
+ACGLO.US,D,20200130,000000,25.244,25.345,25.216,25.281,22622,0
+ACGLO.US,D,20200131,000000,25.35,25.542,25.342,25.542,44774,0
+ACGLO.US,D,20200203,000000,25.407,25.504,25.407,25.451,16632,0
+ACGLO.US,D,20200204,000000,25.388,25.542,25.379,25.537,26496,0
+ACGLO.US,D,20200205,000000,25.542,25.542,25.459,25.542,10372,0
+ACGLO.US,D,20200206,000000,25.542,25.6,25.499,25.58,19806,0
+ACGLO.US,D,20200207,000000,25.6,25.677,25.588,25.623,17078,0
+ACGLO.US,D,20200210,000000,25.6,25.638,25.551,25.58,29934,0
+ACGLO.US,D,20200211,000000,25.638,25.638,25.551,25.6,13500,0
+ACGLO.US,D,20200212,000000,25.628,25.628,25.551,25.551,36722,0
+ACGLO.US,D,20200213,000000,25.638,25.638,25.547,25.594,11888,0
+ACGLO.US,D,20200214,000000,25.638,25.638,25.542,25.628,33516,0
+ACGLO.US,D,20200218,000000,25.628,25.638,25.526,25.635,27787,0
+ACGLO.US,D,20200219,000000,25.628,25.628,25.465,25.465,13813,0
+ACGLO.US,D,20200220,000000,25.513,25.571,25.336,25.551,34535,0
+ACGLO.US,D,20200221,000000,25.59,25.6,25.427,25.504,16801,0
+ACGLO.US,D,20200224,000000,25.369,25.532,25.273,25.417,55064,0
+ACGLO.US,D,20200225,000000,25.455,25.504,24.918,24.918,48250,0
+ACGLO.US,D,20200226,000000,25.129,25.177,24.879,24.879,61796,0
+ACGLO.US,D,20200227,000000,24.778,24.936,24.639,24.678,45587,0
+ACGLO.US,D,20200228,000000,24.678,24.678,24.236,24.236,78751,0
+ACGLO.US,D,20200302,000000,24.457,24.783,24.332,24.773,74788,0
+ACGLO.US,D,20200303,000000,24.869,25.839,24.769,25.216,51973,0
+ACGLO.US,D,20200304,000000,25.216,25.427,24.961,25.292,20756,0
+ACGLO.US,D,20200305,000000,25.292,25.436,25.146,25.36,31321,0
+ACGLO.US,D,20200306,000000,25.216,25.407,25.023,25.148,48565,0
+ACGLO.US,D,20200309,000000,24.399,24.625,24.216,24.341,37565,0
+ACGLO.US,D,20200310,000000,24.457,24.773,24.322,24.773,20205,0
+ACGLO.US,D,20200311,000000,24.303,24.629,24.274,24.504,37293,0
+ACGLO.US,D,20200312,000000,22.831,23.122,18.235,22.403,103434,0
+ACGLO.US,D,20200313,000000,22.441,22.801,22.227,22.461,55651,0
+ACGLO.US,D,20200316,000000,22.237,22.384,16.016,21.546,101760,0
+ACGLO.US,D,20200317,000000,21.672,21.75,20.932,20.932,55716,0
+ACGLO.US,D,20200318,000000,20.64,20.64,16.074,16.872,50738,0
+ACGLO.US,D,20200319,000000,16.872,17.525,14.847,16.366,151544,0
+ACGLO.US,D,20200320,000000,17.184,18.517,17.184,17.407,90992,0
+ACGLO.US,D,20200323,000000,17.407,18.712,16.729,18.498,114076,0
+ACGLO.US,D,20200324,000000,19.511,20.258,18.518,19.423,24884,0
+ACGLO.US,D,20200325,000000,20.397,22.655,20.153,20.62,59498,0
+ACGLO.US,D,20200326,000000,21.409,22.393,20.932,22.101,73744,0
+ACGLO.US,D,20200327,000000,22.101,22.139,21,21.541,58880,0
+ACGLO.US,D,20200330,000000,21.857,22.003,21.387,21.886,28701,0
+ACGLO.US,D,20200331,000000,22.003,22.185,21.331,21.662,35662,0
+ACGLO.US,D,20200401,000000,21.02,21.419,20.796,20.99,66927,0
+ACGLO.US,D,20200402,000000,20.893,20.991,19.861,20.591,33271,0
+ACGLO.US,D,20200403,000000,20.357,20.357,18.83,19.394,58531,0
+ACGLO.US,D,20200406,000000,19.861,21.02,19.715,21.02,64811,0
+ACGLO.US,D,20200407,000000,21.35,21.614,20.893,21.302,53997,0
+ACGLO.US,D,20200408,000000,21.604,22.733,21.263,22.562,61516,0
+ACGLO.US,D,20200409,000000,22.567,23.775,22.567,23.464,57689,0
+ACGLO.US,D,20200413,000000,23.464,23.464,22.358,22.879,55695,0
+ACGLO.US,D,20200414,000000,23.542,23.814,23.347,23.706,40451,0
+ACGLO.US,D,20200415,000000,23.551,23.759,23.249,23.619,22753,0
+ACGLO.US,D,20200416,000000,23.746,23.798,23.318,23.551,23795,0
+ACGLO.US,D,20200417,000000,24.047,24.096,23.61,24.096,31509,0
+ACGLO.US,D,20200420,000000,24.009,24.281,23.65,24.281,32072,0
+ACGLO.US,D,20200421,000000,23.97,24.193,23.864,23.95,32526,0
+ACGLO.US,D,20200422,000000,24.184,24.184,23.853,24.009,27026,0
+ACGLO.US,D,20200423,000000,23.95,24.125,23.814,24.067,33861,0
+ACGLO.US,D,20200424,000000,24.174,24.174,23.97,24.067,21013,0
+ACGLO.US,D,20200427,000000,24.155,24.164,23.931,24.106,28335,0
+ACGLO.US,D,20200428,000000,24.193,24.193,24.047,24.086,17372,0
+ACGLO.US,D,20200429,000000,24.174,24.339,23.984,24.291,27268,0
+ACGLO.US,D,20200430,000000,24.106,24.33,24.106,24.261,36318,0
+ACGLO.US,D,20200501,000000,24.223,24.281,23.97,24.281,18212,0
+ACGLO.US,D,20200504,000000,24.281,24.281,23.96,24.233,24867,0
+ACGLO.US,D,20200505,000000,24.242,24.261,23.765,23.824,58399,0
+ACGLO.US,D,20200506,000000,23.95,24.143,23.756,23.989,29723,0
+ACGLO.US,D,20200507,000000,23.989,24.155,23.629,23.706,37508,0
+ACGLO.US,D,20200508,000000,23.756,23.94,23.716,23.921,13552,0
+ACGLO.US,D,20200511,000000,23.94,24.036,23.746,23.989,18510,0
+ACGLO.US,D,20200512,000000,23.989,24.261,23.931,24.242,148647,0
+ACGLO.US,D,20200513,000000,24.242,24.242,23.749,23.756,70911,0
+ACGLO.US,D,20200514,000000,23.688,23.697,23.176,23.492,29380,0
+ACGLO.US,D,20200515,000000,23.61,23.61,23.376,23.424,12489,0
+ACGLO.US,D,20200518,000000,23.522,23.668,23.386,23.551,11651,0
+ACGLO.US,D,20200519,000000,23.726,23.999,23.444,23.97,13866,0
+ACGLO.US,D,20200520,000000,23.97,24.106,23.77,23.843,17931,0
+ACGLO.US,D,20200521,000000,24.047,24.193,23.991,24.174,15196,0
+ACGLO.US,D,20200522,000000,24.213,24.291,24.063,24.291,20960,0
+ACGLO.US,D,20200526,000000,24.339,24.39,24.145,24.311,21096,0
+ACGLO.US,D,20200527,000000,24.311,24.505,24.189,24.427,16275,0
+ACGLO.US,D,20200528,000000,24.427,24.535,24.339,24.535,15979,0
+ACGLO.US,D,20200529,000000,24.535,24.681,24.452,24.681,19489,0
+ACGLO.US,D,20200601,000000,24.661,24.817,24.535,24.817,12634,0
+ACGLO.US,D,20200602,000000,24.797,24.807,24.621,24.787,23528,0
+ACGLO.US,D,20200603,000000,24.768,24.777,24.629,24.729,27237,0
+ACGLO.US,D,20200604,000000,24.729,24.729,24.566,24.603,20230,0
+ACGLO.US,D,20200605,000000,24.681,24.827,24.485,24.603,44113,0
+ACGLO.US,D,20200608,000000,24.699,24.827,24.641,24.817,14325,0
+ACGLO.US,D,20200609,000000,24.807,24.914,24.701,24.846,12603,0
+ACGLO.US,D,20200610,000000,24.846,24.923,24.69,24.802,17624,0
+ACGLO.US,D,20200611,000000,24.535,24.614,24.164,24.339,26468,0
+ACGLO.US,D,20200612,000000,24.577,24.725,24.212,24.36,18454,0
+ACGLO.US,D,20200615,000000,24.232,24.557,24.187,24.36,18595,0
+ACGLO.US,D,20200616,000000,24.804,24.982,24.478,24.774,10442,0
+ACGLO.US,D,20200617,000000,24.774,24.908,24.607,24.774,15648,0
+ACGLO.US,D,20200618,000000,24.863,24.863,24.498,24.745,10792,0
+ACGLO.US,D,20200619,000000,24.765,24.804,24.508,24.567,18142,0
+ACGLO.US,D,20200622,000000,24.666,24.695,24.434,24.538,12981,0
+ACGLO.US,D,20200623,000000,24.676,24.725,24.37,24.725,21960,0
+ACGLO.US,D,20200624,000000,24.774,24.774,24.37,24.528,20150,0
+ACGLO.US,D,20200625,000000,24.567,24.653,24.409,24.503,28427,0
+ACGLO.US,D,20200626,000000,24.607,24.656,24.33,24.33,15850,0
+ACGLO.US,D,20200629,000000,24.33,24.459,24.182,24.429,27063,0
+ACGLO.US,D,20200630,000000,24.429,24.498,24.172,24.172,76924,0
+ACGLO.US,D,20200701,000000,24.32,24.38,24.182,24.261,16795,0
+ACGLO.US,D,20200702,000000,24.291,24.538,24.291,24.528,6768,0
+ACGLO.US,D,20200706,000000,24.666,24.715,24.656,24.715,14260,0
+ACGLO.US,D,20200707,000000,24.715,24.774,24.597,24.705,19285,0
+ACGLO.US,D,20200708,000000,24.705,25.159,24.607,25.159,17172,0
+ACGLO.US,D,20200709,000000,25.12,25.12,24.715,25.021,8904,0
+ACGLO.US,D,20200710,000000,24.873,24.982,24.753,24.977,19194,0
+ACGLO.US,D,20200713,000000,24.972,25.049,24.867,24.913,13021,0
+ACGLO.US,D,20200714,000000,24.873,25.021,24.765,24.992,12003,0
+ACGLO.US,D,20200715,000000,24.992,24.992,24.873,24.992,17498,0
+ACGLO.US,D,20200716,000000,24.992,25.268,24.992,25.268,13647,0
+ACGLO.US,D,20200717,000000,25.011,25.377,25.011,25.298,25612,0
+ACGLO.US,D,20200720,000000,25.416,25.416,25.267,25.416,9080,0
+ACGLO.US,D,20200721,000000,25.416,25.416,25.268,25.367,6897,0
+ACGLO.US,D,20200722,000000,25.298,25.367,25.159,25.258,16098,0
+ACGLO.US,D,20200723,000000,25.406,25.406,25.238,25.317,14817,0
+ACGLO.US,D,20200724,000000,25.357,25.357,25.259,25.278,10478,0
+ACGLO.US,D,20200727,000000,25.357,25.392,25.031,25.09,25323,0
+ACGLO.US,D,20200728,000000,25.09,25.367,25.09,25.367,10830,0
+ACGLO.US,D,20200729,000000,25.317,25.613,25.317,25.613,22412,0
+ACGLO.US,D,20200730,000000,25.604,25.653,25.554,25.653,13169,0
+ACGLO.US,D,20200731,000000,25.653,25.998,25.575,25.998,21082,0
+ACGLO.US,D,20200803,000000,25.752,26.156,25.752,26.137,17756,0
+ACGLO.US,D,20200804,000000,26.018,26.018,25.643,25.89,16207,0
+ACGLO.US,D,20200805,000000,25.949,25.949,25.791,25.929,7148,0
+ACGLO.US,D,20200806,000000,25.939,25.949,25.801,25.89,15197,0
+ACGLO.US,D,20200807,000000,25.91,25.959,25.753,25.959,7611,0
+ACGLO.US,D,20200810,000000,25.781,25.949,25.781,25.781,13452,0
+ACGLO.US,D,20200811,000000,25.929,25.959,25.801,25.811,34918,0
+ACGLO.US,D,20200812,000000,25.821,25.919,25.761,25.811,15786,0
+ACGLO.US,D,20200813,000000,25.623,25.86,25.564,25.84,13394,0
+ACGLO.US,D,20200814,000000,25.752,25.949,25.683,25.761,18569,0
+ACGLO.US,D,20200817,000000,25.939,25.939,25.791,25.839,11842,0
+ACGLO.US,D,20200818,000000,25.939,25.959,25.865,25.959,13317,0
+ACGLO.US,D,20200819,000000,25.831,26.018,25.831,26.008,9875,0
+ACGLO.US,D,20200820,000000,25.761,25.988,25.761,25.979,15484,0
+ACGLO.US,D,20200821,000000,25.87,25.979,25.85,25.929,8348,0
+ACGLO.US,D,20200824,000000,25.949,26.038,25.791,25.939,17492,0
+ACGLO.US,D,20200825,000000,25.87,25.871,25.771,25.85,16264,0
+ACGLO.US,D,20200826,000000,25.781,26.077,25.781,26.077,21820,0
+ACGLO.US,D,20200827,000000,25.988,26.097,25.969,26.097,16784,0
+ACGLO.US,D,20200828,000000,26.097,26.146,25.939,25.996,11378,0
+ACGLO.US,D,20200831,000000,26.008,26.146,25.929,25.969,25131,0
+ACGLO.US,D,20200901,000000,26.127,26.127,25.929,26.067,13781,0
+ACGLO.US,D,20200902,000000,26.058,26.255,25.949,26.225,18105,0
+ACGLO.US,D,20200903,000000,26.225,26.255,26.067,26.245,19582,0
+ACGLO.US,D,20200904,000000,26.097,26.117,25.84,25.939,13852,0
+ACGLO.US,D,20200908,000000,25.781,25.969,25.732,25.84,15854,0
+ACGLO.US,D,20200909,000000,26.016,26.067,25.831,26.067,7316,0
+ACGLO.US,D,20200910,000000,25.89,26.235,25.89,26.235,14712,0
+ACGLO.US,D,20200911,000000,26.206,26.206,25.919,25.919,11331,0
+ACGLO.US,D,20200914,000000,26.09,26.28,25.9853,26.16,11133,0
+ACGLO.US,D,20200915,000000,26.25,26.46,26.0686,26.46,14402,0
+ACGLO.US,D,20200916,000000,26.3,26.355,26.12,26.12,28053,0
+ACGLO.US,D,20200917,000000,26.09,26.3669,25.98,25.99,53911,0
+ACGLO.US,D,20200918,000000,26.18,26.18,25.905,26.13,8817,0
+ACGLO.US,D,20200921,000000,26.08,26.08,25.71,25.79,14361,0
+ACGLO.US,D,20200922,000000,25.92,26.158,25.82,26.13,16380,0
+ACGLO.US,D,20200923,000000,26.2,26.2,25.64,25.725,15854,0
+ACGLO.US,D,20200924,000000,25.765,25.89,25.56,25.61,8650,0
+ACGLO.US,D,20200925,000000,25.79,26.22,25.79,26.13,15152,0
+ACGLO.US,D,20200928,000000,26.2,26.2,26.01,26.03,28854,0
+ACGLO.US,D,20200929,000000,26.16,26.2673,25.995,26.14,10472,0
+ACGLO.US,D,20200930,000000,26.13,26.21,25.85,25.86,34879,0
+ACGLO.US,D,20201001,000000,26,26.16,25.946,26.16,16561,0
+ACGLO.US,D,20201002,000000,25.97,26.26,25.97,26.13,14597,0
+ACGLO.US,D,20201005,000000,26.11,26.28,26.0579,26.28,11729,0
+ACGLO.US,D,20201006,000000,26.27,26.28,26.15,26.26,10052,0
+ACGLO.US,D,20201007,000000,26.14,26.42,26.14,26.42,19883,0
+ACGLO.US,D,20201008,000000,26.39,26.44,26.277,26.44,15741,0
+ACGLO.US,D,20201009,000000,26.26,26.47,26.2481,26.47,9553,0
+ACGLO.US,D,20201012,000000,26.37,26.47,26.305,26.47,16787,0
+ACGLO.US,D,20201013,000000,26.3,26.47,26.3,26.47,17348,0
+ACGLO.US,D,20201014,000000,26.43,26.43,26.29,26.41,10433,0
+ACGLO.US,D,20201015,000000,26.33,26.55,26.285,26.55,17479,0
+ACGLO.US,D,20201016,000000,26.45,26.45,26.23,26.23,14976,0
+ACGLO.US,D,20201019,000000,26.24,26.48,26.12,26.36,21403,0
+ACGLO.US,D,20201020,000000,26.21,26.425,26.21,26.25,20607,0
+ACGLO.US,D,20201021,000000,26.32,26.32,26.06,26.17,18427,0
+ACGLO.US,D,20201022,000000,26.07,26.43,26.07,26.43,11894,0
+ACGLO.US,D,20201023,000000,26.38,26.43,26.24,26.43,10516,0
+ACGLO.US,D,20201026,000000,26.4,26.49,26.36,26.46,9194,0
+ACGLO.US,D,20201027,000000,26.44,26.44,26.24,26.39,20005,0
+ACGLO.US,D,20201028,000000,26.26,26.355,25.98,26.05,8391,0
+ACGLO.US,D,20201029,000000,26.01,26.25,25.88,25.88,13812,0
+ACGLO.US,D,20201030,000000,25.78,26.1,25.78,26.1,45805,0
+ACGLO.US,D,20201102,000000,25.98,26.4,25.98,26.4,9596,0
+ACGLO.US,D,20201103,000000,26.25,26.37,26.2,26.21,11990,0
+ACGLO.US,D,20201104,000000,26.21,26.59,26.21,26.57,16471,0
+ACGLO.US,D,20201105,000000,26.48,26.48,26.38,26.45,9127,0
+ACGLO.US,D,20201106,000000,26.39,26.41,26.2501,26.31,9414,0
+ACGLO.US,D,20201109,000000,26.3,26.56,26.3,26.54,13849,0
+ACGLO.US,D,20201110,000000,26.41,26.47,26.39,26.47,10141,0
+ACGLO.US,D,20201111,000000,26.41,26.45,26.38,26.44,6798,0
+ACGLO.US,D,20201112,000000,26.34,26.48,26.34,26.441,11275,0
+ACGLO.US,D,20201113,000000,26.4,26.44,26.37,26.4356,13505,0
+ACGLO.US,D,20201116,000000,26.38,27.06,26.38,26.93,47895,0
+ACGLO.US,D,20201117,000000,26.89,26.97,26.7,26.93,26825,0
+ACGLO.US,D,20201118,000000,26.86,26.98,26.805,26.94,14851,0
+ACGLO.US,D,20201119,000000,26.6802,26.89,26.68,26.85,16503,0
+ACGLO.US,D,20201120,000000,26.85,26.93,25.67,26.89,30904,0
+ACGLO.US,D,20201123,000000,26.84,26.84,26.79,26.79,38297,0
+ACGLO.US,D,20201124,000000,26.81,26.88,26.67,26.67,19183,0
+ACGLO.US,D,20201125,000000,26.65,26.75,26.575,26.61,16367,0
+ACGLO.US,D,20201127,000000,26.7,26.73,26.6743,26.69,10442,0
+ACGLO.US,D,20201130,000000,26.67,26.67,26.52,26.52,35246,0
+ACGLO.US,D,20201201,000000,26.56,26.61,26.53,26.57,16707,0
+ACGLO.US,D,20201202,000000,26.52,26.76,26.52,26.76,37201,0
+ACGLO.US,D,20201203,000000,26.68,26.68,26.53,26.67,22263,0
+ACGLO.US,D,20201204,000000,26.67,26.67,26.59,26.64,11013,0
+ACGLO.US,D,20201207,000000,26.63,26.66,26.52,26.66,6700,0
+ACGLO.US,D,20201208,000000,26.57,26.75,26.57,26.75,13187,0
+ACGLO.US,D,20201209,000000,26.63,26.86,26.63,26.86,13341,0
+ACGLO.US,D,20201210,000000,26.74,26.86,26.71,26.86,13215,0
+ACGLO.US,D,20201211,000000,26.83,26.83,26.71,26.8,13750,0
+ACGLO.US,D,20201214,000000,26.52,26.68,26.4821,26.59,36744,0
+ACGLO.US,D,20201215,000000,26.67,26.76,26.53,26.76,15574,0
+ACGLO.US,D,20201216,000000,26.68,26.74,26.6129,26.67,33469,0
+ACGLO.US,D,20201217,000000,26.705,26.75,26.585,26.75,14558,0
+ACGLO.US,D,20201218,000000,26.79,26.79,26.66,26.75,10420,0
+ACGLO.US,D,20201221,000000,26.74,26.75,26.6173,26.71,13035,0
+ACGLO.US,D,20201222,000000,26.74,26.74,26.49,26.65,19537,0
+ACGLO.US,D,20201223,000000,26.67,26.67,26.55,26.6,8957,0
+ACGLO.US,D,20201224,000000,26.62,26.62,26.5312,26.58,5587,0
+ACGLO.US,D,20201228,000000,26.605,26.6494,26.51,26.51,9269,0
+ACGLO.US,D,20201229,000000,26.55,26.65,26.47,26.57,13360,0
+ACGLO.US,D,20201230,000000,26.58,26.58,26.31,26.44,24729,0
+ACGLO.US,D,20201231,000000,26.36,26.57,26.27,26.5,30720,0
+ACGLO.US,D,20210104,000000,26.42,26.42,26.24,26.25,7077,0
+ACGLO.US,D,20210105,000000,26.31,26.395,26.2974,26.38,9861,0
+ACGLO.US,D,20210106,000000,26.38,26.38,25.953,26.0372,14680,0
+ACGLO.US,D,20210107,000000,26.16,26.31,25.95,26.08,9552,0
+ACGLO.US,D,20210108,000000,26.06,26.29,26.06,26.27,7611,0
+ACGLO.US,D,20210111,000000,26.24,26.24,26.14,26.15,26252,0
+ACGLO.US,D,20210112,000000,26.1,26.13,25.97,26.13,30066,0
+ACGLO.US,D,20210113,000000,26.13,26.32,25.96,26.07,23074,0
+ACGLO.US,D,20210114,000000,26.13,26.2742,26.1,26.24,10072,0
+ACGLO.US,D,20210115,000000,26.14,26.38,26.11,26.16,13484,0
+ACGLO.US,D,20210119,000000,26.17,26.37,26.13,26.33,13949,0
+ACGLO.US,D,20210120,000000,26.33,26.44,26.2,26.43,12038,0
+ACGLO.US,D,20210121,000000,26.46,26.46,26.24,26.43,6851,0
+ACGLO.US,D,20210122,000000,26.45,26.7,26.405,26.7,10496,0
+ACGLO.US,D,20210125,000000,26.62,26.75,26.62,26.64,11441,0
+ACGLO.US,D,20210126,000000,26.75,26.75,26.51,26.65,12328,0
+ACGLO.US,D,20210127,000000,26.72,26.73,26.52,26.6,16489,0
+ACGLO.US,D,20210128,000000,26.7291,26.7291,26.5,26.67,25811,0
+ACGLO.US,D,20210129,000000,26.54,26.63,26.32,26.58,32929,0
+ACGLO.US,D,20210201,000000,26.41,26.585,26.3901,26.46,17550,0
+ACGLO.US,D,20210202,000000,26.46,26.5,26.4331,26.4331,22439,0
+ACGLO.US,D,20210203,000000,26.39,26.49,26.3,26.3,22552,0
+ACGLO.US,D,20210204,000000,26.23,26.49,26.23,26.43,9717,0
+ACGLO.US,D,20210205,000000,26.46,26.47,26.3,26.45,10870,0
+ACGLO.US,D,20210208,000000,26.36,26.47,26.34,26.4,10353,0
+ACGLO.US,D,20210209,000000,26.34,26.47,26.3,26.46,12486,0
+ACGLO.US,D,20210210,000000,26.4,26.51,26.28,26.385,13915,0
+ACGLO.US,D,20210211,000000,26.36,26.49,26.24,26.29,14055,0
+ACGLO.US,D,20210212,000000,26.23,26.3974,26.12,26.14,15646,0
+ACGLO.US,D,20210216,000000,26.07,26.21,26.0244,26.03,37213,0
+ACGLO.US,D,20210217,000000,26.13,26.13,26.04,26.04,12353,0
+ACGLO.US,D,20210218,000000,26,26.08,26,26.03,11096,0
+ACGLO.US,D,20210219,000000,26.09,26.1,26.01,26.05,12899,0
+ACGLO.US,D,20210222,000000,26.15,26.15,25.95,25.95,14924,0
+ACGLO.US,D,20210223,000000,25.92,25.93,25.84,25.93,7786,0
+ACGLO.US,D,20210224,000000,26.02,26.02,25.7057,25.82,18012,0
+ACGLO.US,D,20210225,000000,25.68,25.77,25.44,25.725,22039,0
+ACGLO.US,D,20210226,000000,25.8,25.82,25.56,25.71,31308,0
+ACGLO.US,D,20210301,000000,25.82,25.82,25.61,25.75,13817,0
+ACGLO.US,D,20210302,000000,25.7,25.8099,25.68,25.76,12161,0
+ACGLO.US,D,20210303,000000,25.79,25.82,25.65,25.8,9320,0
+ACGLO.US,D,20210304,000000,25.68,25.82,25.6,25.63,13487,0
+ACGLO.US,D,20210305,000000,25.78,25.78,25.64,25.72,12682,0
+ACGLO.US,D,20210308,000000,25.7,25.78,25.62,25.74,15167,0
+ACGLO.US,D,20210309,000000,25.76,25.85,25.7,25.77,14326,0
+ACGLO.US,D,20210310,000000,25.85,26.13,25.84,26.02,44745,0
+ACGLO.US,D,20210311,000000,26.12,26.31,26.12,26.28,23829,0
+ACGLO.US,D,20210312,000000,25.97,26.07,25.79,26.07,52140,0
+ACGLO.US,D,20210315,000000,25.93,26.259,25.93,26.24,14757,0
+ACGLO.US,D,20210316,000000,26.0089,26.23,25.929,25.929,23295,0
+ACGLO.US,D,20210317,000000,25.91,26.165,25.91,26.093,26225,0
+ACGLO.US,D,20210318,000000,26.07,26.1,25.9,25.9,16608,0
+ACGLO.US,D,20210319,000000,25.7701,25.99,25.7701,25.96,5496,0
+ACGLO.US,D,20210322,000000,25.9337,26.24,25.9337,26.21,18995,0
+ACGLO.US,D,20210323,000000,26.24,26.29,26.115,26.29,7070,0
+ACGLO.US,D,20210324,000000,26.36,26.5,26.2601,26.27,17162,0
+ACGLO.US,D,20210325,000000,26.2,26.4799,26.2,26.45,9599,0
+ACGLO.US,D,20210326,000000,26.375,26.44,26.3,26.365,8272,0
+ACGLO.US,D,20210329,000000,26.31,26.36,26.18,26.19,11534,0
+ACGLO.US,D,20210330,000000,26.25,26.35,26.231,26.29,17293,0
+ACGLO.US,D,20210331,000000,26.25,26.3,26.24,26.24,29511,0
+ACGLO.US,D,20210401,000000,26.2475,26.3,26.235,26.29,33361,0
+ACGLO.US,D,20210405,000000,26.19,26.44,26.19,26.43,23281,0
+ACGLO.US,D,20210406,000000,26.49,26.66,26.4029,26.53,33800,0
+ACGLO.US,D,20210407,000000,26.54,26.78,26.44,26.76,26029,0
+ACGLO.US,D,20210408,000000,26.74,26.85,26.64,26.85,21410,0
+ACGLO.US,D,20210409,000000,26.75,26.7992,26.56,26.57,27182,0
+ACGLO.US,D,20210412,000000,26.72,26.72,26.57,26.62,5775,0
+ACGLO.US,D,20210413,000000,26.68,26.68,26.5582,26.59,9945,0
+ACGLO.US,D,20210414,000000,26.59,26.59,26.48,26.53,5299,0
+ACGLO.US,D,20210415,000000,26.66,26.66,26.5,26.62,8877,0
+ACGLO.US,D,20210416,000000,26.7,26.7,26.57,26.6,18654,0
+ACGLO.US,D,20210419,000000,26.72,26.72,26.5821,26.6,8899,0
+ACGLO.US,D,20210420,000000,26.6,26.61,26.46,26.46,8873,0
+ACGLO.US,D,20210421,000000,26.54,26.54,26.491,26.54,13139,0
+ACGLO.US,D,20210422,000000,26.54,26.54,26.44,26.49,26116,0
+ACGLO.US,D,20210423,000000,26.48,26.48,26.42,26.44,24532,0
+ACGLO.US,D,20210426,000000,26.44,26.45,26.43,26.45,12614,0
+ACGLO.US,D,20210427,000000,26.44,26.45,26.41,26.43,15597,0
+ACGLO.US,D,20210428,000000,26.41,26.45,26.33,26.385,10528,0
+ACGLO.US,D,20210429,000000,26.28,26.45,26.2,26.28,23814,0
+ACGLO.US,D,20210430,000000,26.2,26.42,26.09,26.09,44037,0
+ACGLO.US,D,20210503,000000,26.15,26.38,26.15,26.35,16241,0
+ACGLO.US,D,20210504,000000,26.18,26.39,26.18,26.34,18547,0
+ACGLO.US,D,20210505,000000,26.26,26.4826,26.26,26.26,20622,0
+ACGLO.US,D,20210506,000000,26.17,26.4006,26.16,26.29,12205,0
+ACGLO.US,D,20210507,000000,26.2,26.45,26.2,26.44,19804,0
+ACGLO.US,D,20210510,000000,26.32,26.44,26.2801,26.34,7261,0
+ACGLO.US,D,20210511,000000,26.32,26.32,26.13,26.15,9936,0
+ACGLO.US,D,20210512,000000,26.15,26.15,25.96,25.96,10877,0
+ACGLO.US,D,20210513,000000,26.2,26.22,26.0821,26.12,5115,0
+ACGLO.US,D,20210514,000000,26.25,26.3,26.155,26.28,5903,0
+ACGLO.US,D,20210517,000000,26.24,26.29,26.15,26.18,9560,0
+ACGLO.US,D,20210518,000000,26.27,26.3,26.1733,26.27,10929,0
+ACGLO.US,D,20210519,000000,26.15,26.28,26.15,26.21,9477,0
+ACGLO.US,D,20210520,000000,26.12,26.4,26.12,26.31,26207,0
+ACGLO.US,D,20210521,000000,26.341,26.47,26.28,26.46,11231,0
+ACGLO.US,D,20210524,000000,26.46,26.46,26.3101,26.38,13675,0
+ACGLO.US,D,20210525,000000,26.4,26.44,26.34,26.43,14812,0
+ACGLO.US,D,20210526,000000,26.365,26.3838,26.21,26.27,22608,0
+ACGLO.US,D,20210527,000000,26.23,26.3488,26.19,26.2491,18335,0
+ACGLO.US,D,20210528,000000,26.24,26.47,26.17,26.44,26215,0
+ACGLO.US,D,20210601,000000,26.48,26.5,26.3383,26.5,12992,0
+ACGLO.US,D,20210602,000000,26.5175,26.63,26.41,26.63,25027,0
+ACGLO.US,D,20210603,000000,26.54,26.63,26.54,26.63,5229,0
+ACGLO.US,D,20210604,000000,26.64,26.76,26.53,26.76,8179,0
+ACGLO.US,D,20210607,000000,26.67,26.75,26.6501,26.6698,8236,0
+ACGLO.US,D,20210608,000000,26.73,26.8,26.51,26.63,19327,0
+ACGLO.US,D,20210609,000000,26.6,26.75,26.6,26.68,19772,0
+ACGLO.US,D,20210610,000000,26.76,26.76,26.68,26.72,9636,0
+ACGLO.US,D,20210611,000000,26.69,26.92,26.69,26.92,8811,0
+ACGLO.US,D,20210614,000000,26.58,26.66,26.34,26.66,16527,0
+ACGLO.US,D,20210615,000000,26.51,26.62,26.51,26.6,9480,0
+ACGLO.US,D,20210616,000000,26.54,26.59,26.36,26.52,17349,0
+ACGLO.US,D,20210617,000000,26.42,26.64,26.42,26.64,6995,0
+ACGLO.US,D,20210618,000000,26.533,26.67,26.4366,26.65,14756,0
+ACGLO.US,D,20210621,000000,26.55,26.67,26.55,26.67,12587,0
+ACGLO.US,D,20210622,000000,26.6,26.6525,26.36,26.52,23009,0
+ACGLO.US,D,20210623,000000,26.45,26.59,26.31,26.35,54327,0
+ACGLO.US,D,20210624,000000,26.39,26.4,26.21,26.22,37256,0
+ACGLO.US,D,20210625,000000,26.34,26.3777,26.11,26.19,16405,0
+ACGLO.US,D,20210628,000000,26.05,26.1852,26.05,26.11,24297,0
+ACGLO.US,D,20210629,000000,26.11,26.33,26.09,26.16,91780,0
+ACGLO.US,D,20210630,000000,26.195,26.41,26.15,26.17,101216,0
+ACGLO.US,D,20210701,000000,26.28,26.36,26.12,26.24,20011,0
+ACGLO.US,D,20210702,000000,26.23,26.35,26.23,26.33,10856,0
+ACGLO.US,D,20210706,000000,26.17,26.349,26.13,26.27,22128,0
+ACGLO.US,D,20210707,000000,26.2859,26.3385,26.242,26.31,12982,0
+ACGLO.US,D,20210708,000000,26.15,26.396,26.15,26.37,13511,0
+ACGLO.US,D,20210709,000000,26.37,26.42,26.27,26.29,10261,0
+ACGLO.US,D,20210712,000000,26.17,26.28,26.17,26.2307,18805,0
+ACGLO.US,D,20210713,000000,26.23,26.27,26.11,26.16,24836,0
+ACGLO.US,D,20210714,000000,26.22,26.25,26.01,26.19,20058,0
+ACGLO.US,D,20210715,000000,26.07,26.19,26.07,26.1899,4265,0
+ACGLO.US,D,20210716,000000,26.141,26.2179,25.92,25.95,96931,0
+ACGLO.US,D,20210719,000000,25.88,25.96,25.79,25.93,8932,0
+ACGLO.US,D,20210720,000000,25.93,26.08,25.89,26.0252,24419,0
+ACGLO.US,D,20210721,000000,25.9752,26.07,25.96,26.05,9131,0
+ACGLO.US,D,20210722,000000,25.97,26.03,25.9609,25.98,6497,0
+ACGLO.US,D,20210723,000000,26.04,26.06,25.9907,26.06,9638,0
+ACGLO.US,D,20210726,000000,26.06,26.19,26.0001,26.0981,31093,0
+ACGLO.US,D,20210727,000000,26.11,26.17,26.011,26.17,21269,0
+ACGLO.US,D,20210728,000000,26.067,26.15,25.87,26.11,9697,0
+ACGLO.US,D,20210729,000000,26.0674,26.24,26.03,26.23,24914,0
+ACGLO.US,D,20210730,000000,26.23,26.31,26.11,26.31,16888,0
+ACGLO.US,D,20210802,000000,26.24,26.34,26.24,26.34,14231,0
+ACGLO.US,D,20210803,000000,26.35,26.38,26.25,26.37,15243,0
+ACGLO.US,D,20210804,000000,26.32,26.44,26.28,26.43,13727,0
+ACGLO.US,D,20210805,000000,26.44,26.515,26.44,26.4914,12682,0
+ACGLO.US,D,20210806,000000,26.3112,26.49,26.3112,26.47,11159,0
+ACGLO.US,D,20210809,000000,26.47,26.4893,26.31,26.31,16788,0
+ACGLO.US,D,20210810,000000,26.23,26.28,26.1,26.28,14286,0
+ACGLO.US,D,20210811,000000,26.12,26.28,26.12,26.28,5244,0
+ACGLO.US,D,20210812,000000,26.16,26.36,26.16,26.35,14240,0
+ACGLO.US,D,20210813,000000,26.39,26.56,26.3507,26.56,27571,0
+ACGLO.US,D,20210816,000000,26.46,26.5299,26.26,26.3503,16279,0
+ACGLO.US,D,20210817,000000,26.31,26.38,26.28,26.38,9022,0
+ACGLO.US,D,20210818,000000,26.33,26.38,26.2769,26.38,6103,0
+ACGLO.US,D,20210819,000000,26.2,26.48,26.2,26.48,13079,0
+ACGLO.US,D,20210820,000000,26.34,26.4,26.34,26.38,12911,0
+ACGLO.US,D,20210823,000000,26.27,26.39,26.27,26.38,6149,0
+ACGLO.US,D,20210824,000000,26.46,26.46,26.27,26.29,23183,0
+ACGLO.US,D,20210825,000000,26.29,26.38,26.2819,26.3,13406,0
+ACGLO.US,D,20210826,000000,26.26,26.35,26.26,26.26,11609,0
+ACGLO.US,D,20210827,000000,26.22,26.4,26.22,26.39,8446,0
+ACGLO.US,D,20210830,000000,26.22,26.5,26.22,26.4,6427,0
+ACGLO.US,D,20210831,000000,26.32,26.44,26.32,26.36,25794,0
+ACGLO.US,D,20210901,000000,26.45,26.45,26.36,26.38,22665,0
+ACGLO.US,D,20210902,000000,26.29,26.6,26.29,26.59,14117,0
+ACGLO.US,D,20210903,000000,26.4855,26.49,26.41,26.49,6759,0
+ACGLO.US,D,20210907,000000,26.41,26.49,26.41,26.49,4929,0
+ACGLO.US,D,20210908,000000,26.4,26.48,26.4,26.48,8210,0
+ACGLO.US,D,20210909,000000,26.4,26.498,26.4,26.4858,4419,0
+ACGLO.US,D,20210910,000000,26.45,26.56,26.45,26.56,7404,0
+ACGLO.US,D,20210913,000000,26.5,26.5,26.22,26.22,43496,0
+ACGLO.US,D,20210914,000000,25.88,26.16,25.88,26.02,13067,0
+ACGLO.US,D,20210915,000000,25.89,26.12,25.89,25.99,5137,0
+ACGLO.US,D,20210916,000000,26,26.2,26,26.19,14796,0
+ACGLO.US,D,20210917,000000,26.04,26.23,26.04,26.08,8298,0
+ACGLO.US,D,20210920,000000,26.08,26.1171,26.0013,26.09,6655,0
+ACGLO.US,D,20210921,000000,26.085,26.13,26.0236,26.13,9066,0
+ACGLO.US,D,20210922,000000,26.04,26.14,26.04,26.09,21682,0
+ACGLO.US,D,20210923,000000,26.02,26.25,26,26,19590,0
+ACGLO.US,D,20210924,000000,26.08,26.08,25.88,25.93,14151,0
+ACGLO.US,D,20210927,000000,25.84,25.94,25.81,25.88,15807,0
+ACGLO.US,D,20210928,000000,25.95,25.95,25.705,25.73,14111,0
+ACGLO.US,D,20210929,000000,25.8,26.01,25.73,26.01,13651,0
+ACGLO.US,D,20210930,000000,25.93,25.99,25.75,25.75,34485,0
+ACGLO.US,D,20211001,000000,26.05,26.05,25.775,25.83,16131,0
+ACGLO.US,D,20211004,000000,25.8,25.81,25.69,25.69,12368,0
+ACGLO.US,D,20211005,000000,25.69,25.79,25.69,25.72,9717,0
+ACGLO.US,D,20211006,000000,25.69,25.7999,25.66,25.78,20852,0
+ACGLO.US,D,20211007,000000,25.8,25.8512,25.73,25.78,14640,0
+ACGLO.US,D,20211008,000000,25.78,25.78,25.68,25.77,19011,0
+ACGLO.US,D,20211011,000000,25.67,25.9,25.67,25.8,6326,0
+ACGLO.US,D,20211012,000000,25.92,25.945,25.78,25.92,6166,0
+ACGLO.US,D,20211013,000000,25.95,25.9865,25.76,25.9,13926,0
+ACGLO.US,D,20211014,000000,25.83,26.06,25.83,25.95,13376,0
+ACGLO.US,D,20211015,000000,25.9644,26.21,25.9,26.18,103780,0
+ACGLO.US,D,20211018,000000,26.07,26.19,25.95,26.18,11035,0
+ACGLO.US,D,20211019,000000,26.1,26.2,26.02,26.08,44603,0
+ACGLO.US,D,20211020,000000,26.02,26.22,26.01,26.09,64047,0
+ACGLO.US,D,20211021,000000,26.07,26.07,26,26.0438,22386,0
+ACGLO.US,D,20211022,000000,26.09,26.09,25.9101,25.98,5864,0
+ACGLO.US,D,20211025,000000,25.93,26.03,25.92,26,9942,0
+ACGLO.US,D,20211026,000000,25.95,26.0185,25.94,25.96,14667,0
+ACGLO.US,D,20211027,000000,25.94,26,25.94,26,14522,0
+ACGLO.US,D,20211028,000000,25.96,25.99,25.95,25.99,10401,0
+ACGLO.US,D,20211029,000000,25.86,26.03,25.86,26.03,48654,0
+ACGLO.US,D,20211101,000000,26,26.09,25.9458,26.0889,24641,0
+ACGLO.US,D,20211102,000000,26.04,26.14,26,26.14,12451,0
+ACGLO.US,D,20211103,000000,26.07,26.15,26.05,26.12,9063,0
+ACGLO.US,D,20211104,000000,26.05,26.22,26.05,26.15,23149,0
+ACGLO.US,D,20211105,000000,26.1,26.24,26.06,26.23,12292,0
+ACGLO.US,D,20211108,000000,26.22,26.22,26.0921,26.175,7632,0
+ACGLO.US,D,20211109,000000,26.1,26.2187,26.02,26.04,18410,0
+ACGLO.US,D,20211110,000000,26.12,26.1546,25.77,25.9,19762,0
+ACGLO.US,D,20211111,000000,25.88,25.98,25.78,25.86,14799,0
+ACGLO.US,D,20211112,000000,25.81,25.98,25.8,25.81,13515,0
+ACGLO.US,D,20211115,000000,25.82,25.84,25.74,25.82,18109,0
+ACGLO.US,D,20211116,000000,25.75,25.815,25.71,25.71,17212,0
+ACGLO.US,D,20211117,000000,25.71,25.78,25.68,25.75,16065,0
+ACGLO.US,D,20211118,000000,25.72,25.77,25.68,25.71,14171,0
+ACGLO.US,D,20211119,000000,25.76,25.78,25.711,25.74,8569,0
+ACGLO.US,D,20211122,000000,25.83,25.83,25.71,25.75,10599,0
+ACGLO.US,D,20211123,000000,25.7,25.7449,25.7,25.7341,10351,0
+ACGLO.US,D,20211124,000000,25.78,25.83,25.68,25.73,11686,0
+ACGLO.US,D,20211126,000000,25.67,25.76,25.51,25.51,15813,0
+ACGLO.US,D,20211129,000000,25.55,25.76,25.52,25.58,29032,0
+ACGLO.US,D,20211130,000000,25.57,25.6886,25.48,25.51,60016,0
+ACGLO.US,D,20211201,000000,25.55,25.84,25.55,25.6,22082,0
+ACGLO.US,D,20211202,000000,25.57,25.73,25.57,25.63,9897,0
+ACGLO.US,D,20211203,000000,25.6,25.6314,25.55,25.63,12507,0
+ACGLO.US,D,20211206,000000,25.61,25.77,25.61,25.74,15172,0
+ACGLO.US,D,20211207,000000,25.799,25.84,25.67,25.79,80385,0
+ACGLO.US,D,20211208,000000,25.73,25.76,25.66,25.68,13169,0
+ACGLO.US,D,20211209,000000,25.68,25.77,25.68,25.71,12399,0
+ACGLO.US,D,20211210,000000,25.86,25.86,25.68,25.71,17991,0
+ACGLO.US,D,20211213,000000,25.7,25.77,25.6601,25.77,10150,0
+ACGLO.US,D,20211214,000000,25.48,25.49,25.38,25.46,15863,0
+ACGLO.US,D,20211215,000000,25.4102,25.55,25.41,25.47,31842,0
+ACGLO.US,D,20211216,000000,25.48,25.54,25.48,25.53,15995,0
+ACGLO.US,D,20211217,000000,25.45,25.6305,25.39,25.41,25052,0
+ACGLO.US,D,20211220,000000,25.38,25.5399,25.38,25.39,12717,0
+ACGLO.US,D,20211221,000000,25.39,25.49,25.39,25.429,20416,0
+ACGLO.US,D,20211222,000000,25.4,25.5232,25.4,25.48,20630,0
+ACGLO.US,D,20211223,000000,25.52,25.539,25.4401,25.47,8266,0
+ACGLO.US,D,20211227,000000,25.4987,25.5,25.45,25.4503,14612,0
+ACGLO.US,D,20211228,000000,25.45,25.5857,25.44,25.58,52487,0
+ACGLO.US,D,20211229,000000,25.58,25.64,25.5087,25.64,22295,0
+ACGLO.US,D,20211230,000000,25.68,25.68,25.6,25.635,10513,0
+ACGLO.US,D,20211231,000000,25.57,25.72,25.5034,25.72,42482,0
+ACGLO.US,D,20220103,000000,25.66,25.7,25.6,25.6613,21728,0
+ACGLO.US,D,20220104,000000,25.5843,25.68,25.575,25.65,14667,0
+ACGLO.US,D,20220105,000000,25.61,25.68,25.5,25.63,59538,0
+ACGLO.US,D,20220106,000000,25.58,25.695,25.58,25.695,22237,0
+ACGLO.US,D,20220107,000000,25.62,25.74,25.62,25.6675,10210,0
+ACGLO.US,D,20220110,000000,25.58,25.72,25.58,25.72,16734,0
+ACGLO.US,D,20220111,000000,25.64,25.83,25.64,25.79,9066,0
+ACGLO.US,D,20220112,000000,25.82,25.82,25.65,25.68,20314,0
+ACGLO.US,D,20220113,000000,25.66,25.8,25.66,25.77,10632,0
+ACGLO.US,D,20220114,000000,25.68,25.79,25.6384,25.79,9313,0
+ACGLO.US,D,20220118,000000,25.7636,25.7636,25.5496,25.655,21452,0
+ACGLO.US,D,20220119,000000,25.58,25.7071,25.56,25.61,15901,0
+ACGLO.US,D,20220120,000000,25.64,25.6626,25.48,25.54,18630,0
+ACGLO.US,D,20220121,000000,25.51,25.67,25.44,25.67,38582,0
+ACGLO.US,D,20220124,000000,25.66,25.66,25.4,25.55,20241,0
+ACGLO.US,D,20220125,000000,25.57,25.57,25.42,25.51,9298,0
+ACGLO.US,D,20220126,000000,25.45,25.51,25.32,25.4,27524,0
+ACGLO.US,D,20220127,000000,25.47,25.5,25.12,25.12,29313,0
+ACGLO.US,D,20220128,000000,25.13,25.49,25.11,25.42,17596,0
+ACGLO.US,D,20220131,000000,25.37,25.59,25.37,25.55,47123,0
+ACGLO.US,D,20220201,000000,25.44,25.64,25.44,25.6,23765,0
+ACGLO.US,D,20220202,000000,25.55,25.6,25.485,25.54,27824,0
+ACGLO.US,D,20220203,000000,25.54,25.54,25.37,25.48,21830,0
+ACGLO.US,D,20220204,000000,25.46,25.5515,25.3,25.45,20323,0
+ACGLO.US,D,20220207,000000,25.33,25.4842,25.33,25.37,15353,0
+ACGLO.US,D,20220208,000000,25.24,25.29,25.2,25.21,20646,0
+ACGLO.US,D,20220209,000000,25.23,25.3899,25.18,25.18,23448,0
+ACGLO.US,D,20220210,000000,25.2,25.2,24.92,24.98,20638,0
+ACGLO.US,D,20220211,000000,25.3017,25.3017,24.71,24.77,19502,0
+ACGLO.US,D,20220214,000000,24.71,24.8892,24.49,24.49,28826,0
+ACGLO.US,D,20220215,000000,24.53,24.6867,24.53,24.56,24012,0
+ACGLO.US,D,20220216,000000,24.54,24.68,24.48,24.65,22955,0
+ACGLO.US,D,20220217,000000,24.65,24.71,24.49,24.54,20925,0
+ACGLO.US,D,20220218,000000,24.52,24.6494,24.39,24.39,22036,0
+ACGLO.US,D,20220222,000000,24.32,24.58,24.26,24.53,53171,0
+ACGLO.US,D,20220223,000000,24.53,24.58,24.4488,24.53,28295,0
+ACGLO.US,D,20220224,000000,24.39,24.6,24.36,24.55,59007,0
+ACGLO.US,D,20220225,000000,24.53,24.88,24.53,24.84,25450,0
+ACGLO.US,D,20220228,000000,24.7,24.933,24.51,24.63,92262,0
+ACGLO.US,D,20220301,000000,24.86,24.91,24.58,24.61,15506,0
+ACGLO.US,D,20220302,000000,24.68,24.698,24.49,24.56,40213,0
+ACGLO.US,D,20220303,000000,24.57,24.67,24.4203,24.43,13512,0
+ACGLO.US,D,20220304,000000,24.43,24.55,24.31,24.35,27859,0
+ACGLO.US,D,20220307,000000,24.41,24.41,24.02,24.17,33667,0
+ACGLO.US,D,20220308,000000,24.13,24.2689,24.05,24.18,23640,0
+ACGLO.US,D,20220309,000000,24.34,24.46,24.19,24.46,26447,0
+ACGLO.US,D,20220310,000000,24.62,24.62,24.25,24.4,43933,0
+ACGLO.US,D,20220311,000000,24.65,24.65,24.32,24.34,41460,0
+ACGLO.US,D,20220314,000000,24.14,24.14,23.5,23.55,34011,0
+ACGLO.US,D,20220315,000000,23.65,23.85,23.576,23.75,13668,0
+ACGLO.US,D,20220316,000000,23.77,23.88,23.7492,23.85,27695,0
+ACGLO.US,D,20220317,000000,23.91,24.1985,23.91,24.02,17293,0
+ACGLO.US,D,20220318,000000,24,24.14,23.99,24.05,16318,0
+ACGLO.US,D,20220321,000000,24.05,24.2075,23.9368,24.09,14814,0
+ACGLO.US,D,20220322,000000,23.95,24.1182,23.86,23.91,21326,0
+ACGLO.US,D,20220323,000000,23.97,23.97,23.85,23.86,32175,0
+ACGLO.US,D,20220324,000000,23.96,24.03,23.86,23.93,33235,0
+ACGLO.US,D,20220325,000000,23.95,24.04,23.7125,23.76,22760,0
+ACGLO.US,D,20220328,000000,23.82,23.93,23.76,23.85,9289,0
+ACGLO.US,D,20220329,000000,23.88,24.111,23.88,24.09,24130,0
+ACGLO.US,D,20220330,000000,24.18,24.3797,24.1,24.1,18629,0
+ACGLO.US,D,20220331,000000,24.15,24.44,24.14,24.42,25027,0
+ACGLO.US,D,20220401,000000,24.32,24.42,24.13,24.3701,25425,0
+ACGLO.US,D,20220404,000000,24.2,24.42,24.18,24.31,46654,0
+ACGLO.US,D,20220405,000000,24.2,24.3298,23.88,23.88,27671,0
+ACGLO.US,D,20220406,000000,23.88,23.96,23.65,23.69,23611,0
+ACGLO.US,D,20220407,000000,23.64,23.96,23.64,23.66,16952,0
+ACGLO.US,D,20220408,000000,23.64,23.67,23.4,23.48,20906,0
+ACGLO.US,D,20220411,000000,23.41,23.6757,23.1457,23.15,21958,0
+ACGLO.US,D,20220412,000000,23.22,23.5789,23,23.3,62885,0
+ACGLO.US,D,20220413,000000,23.18,23.7944,23.162,23.25,34556,0
+ACGLO.US,D,20220414,000000,23.37,23.42,23.02,23.39,44352,0
+ACGLO.US,D,20220418,000000,23.3,23.418,23.1222,23.29,16496,0
+ACGLO.US,D,20220419,000000,23.34,23.34,23,23.14,25465,0
+ACGLO.US,D,20220420,000000,23.2,23.4,23.0945,23.38,41324,0
+ACGLO.US,D,20220421,000000,23.25,23.38,23,23,25312,0
+ACGLO.US,D,20220422,000000,23.05,23.33,22.7,22.7,37955,0
+ACGLO.US,D,20220425,000000,22.7,22.9999,22.7,22.92,14105,0
+ACGLO.US,D,20220426,000000,22.92,23.02,22.7,22.82,16426,0
+ACGLO.US,D,20220427,000000,22.87,22.87,22.5,22.5,27027,0
+ACGLO.US,D,20220428,000000,22.84,22.8496,22.2501,22.46,26248,0
+ACGLO.US,D,20220429,000000,22.5,22.84,22.26,22.65,64310,0
+ACGLO.US,D,20220502,000000,22.67,22.67,21.87,21.98,45413,0
+ACGLO.US,D,20220503,000000,22.04,22.13,21.8,22.12,46037,0
+ACGLO.US,D,20220504,000000,22.12,22.94,21.81,22.82,63485,0
+ACGLO.US,D,20220505,000000,22.77,22.77,22.04,22.37,102180,0
+ACGLO.US,D,20220506,000000,22.24,22.5,21.86,22.1,80601,0
+ACGLO.US,D,20220509,000000,22,22,21.62,21.6409,26877,0
+ACGLO.US,D,20220510,000000,21.77,21.79,21.54,21.75,29694,0
+ACGLO.US,D,20220511,000000,21.57,21.9634,21.52,21.54,46447,0
+ACGLO.US,D,20220512,000000,21.51,21.81,21.478,21.76,21134,0
+ACGLO.US,D,20220513,000000,21.75,22.1566,21.66,21.75,26729,0
+ACGLO.US,D,20220516,000000,21.75,22.06,21.64,21.86,24527,0
+ACGLO.US,D,20220517,000000,22.2444,22.3,21.94,22.08,37360,0
+ACGLO.US,D,20220518,000000,22.24,22.31,22,22.31,32353,0
+ACGLO.US,D,20220519,000000,22.29,22.78,22.1764,22.56,43555,0
+ACGLO.US,D,20220520,000000,22.6,22.79,22.568,22.7,23838,0
+ACGLO.US,D,20220523,000000,22.68,22.92,22.57,22.91,50386,0
+ACGLO.US,D,20220524,000000,22.9,22.99,22.5701,22.98,16507,0
+ACGLO.US,D,20220525,000000,23.05,23.4,22.9747,23.28,13773,0
+ACGLO.US,D,20220526,000000,23.53,23.82,23.35,23.55,31835,0
+ACGLO.US,D,20220527,000000,23.61,24.28,23.61,24.0719,14555,0
+ACGLO.US,D,20220531,000000,24.33,24.33,23.64,23.74,59189,0
+ACGLO.US,D,20220601,000000,23.7415,23.93,23.41,23.61,32650,0
+ACGLO.US,D,20220602,000000,23.47,23.7,23.33,23.38,45119,0
+ACGLO.US,D,20220603,000000,23.41,23.6175,23.05,23.195,37601,0
+ACGLO.US,D,20220606,000000,23.12,23.38,22.99,23.1,10343,0
+ACGLO.US,D,20220607,000000,23.2,23.35,23.05,23.34,18392,0
+ACGLO.US,D,20220608,000000,23.4,23.5773,23.4,23.4,20842,0
+ACGLO.US,D,20220609,000000,23.5,23.5,23.03,23.05,21935,0
+ACGLO.US,D,20220610,000000,23.13,23.195,22.34,22.43,28881,0
+ACGLO.US,D,20220613,000000,22.16,22.21,21.9,21.9,54096,0
+ACGLO.US,D,20220614,000000,21.68,21.76,21.16,21.37,38898,0
+ACGLO.US,D,20220615,000000,21.5,22.45,21.5,22.02,52454,0
+ACGLO.US,D,20220616,000000,22.26,22.36,21.8047,22.14,37858,0
+ACGLO.US,D,20220617,000000,22.04,22.69,21.82,22.35,25639,0
+ACGLO.US,D,20220621,000000,22.35,22.93,22.35,22.93,20208,0
+ACGLO.US,D,20220622,000000,22.74,23.13,22.3973,22.74,37376,0
+ACGLO.US,D,20220623,000000,22.74,23.0371,22.74,22.76,11030,0
+ACGLO.US,D,20220624,000000,22.88,23.13,22.78,22.87,7936,0
+ACGLO.US,D,20220627,000000,22.87,23.09,22.76,22.78,10905,0
+ACGLO.US,D,20220628,000000,22.99,23,22.78,22.78,7267,0
+ACGLO.US,D,20220629,000000,22.8,22.9632,22.74,22.77,7881,0
+ACGLO.US,D,20220630,000000,22.77,23.07,22.77,22.81,23315,0
+ACGLO.US,D,20220701,000000,22.86,23.0777,22.76,22.85,8864,0
+ACGLO.US,D,20220705,000000,22.85,22.85,22.75,22.8,23201,0
+ACGLO.US,D,20220706,000000,22.85,22.85,22.75,22.84,13163,0
+ACGLO.US,D,20220707,000000,22.77,22.85,22.75,22.77,8476,0
+ACGLO.US,D,20220708,000000,22.77,22.85,22.77,22.85,8100,0
+ACGLO.US,D,20220711,000000,22.78,22.85,22.76,22.85,10655,0
+ACGLO.US,D,20220712,000000,22.85,22.85,22.75,22.75,9431,0
+ACGLO.US,D,20220713,000000,22.5,22.65,22.47,22.55,11184,0
+ACGLO.US,D,20220714,000000,22.44,22.55,22.42,22.514,17191,0
+ACGLO.US,D,20220715,000000,22.5,22.55,22.42,22.42,51093,0
+ACGLO.US,D,20220718,000000,22.42,22.42,22.27,22.27,19474,0
+ACGLO.US,D,20220719,000000,22.27,22.31,22.1827,22.295,62464,0
+ACGLO.US,D,20220720,000000,22.24,22.45,22.21,22.45,91627,0
+ACGLO.US,D,20220721,000000,22.32,22.67,22.32,22.62,23954,0
+ACGLO.US,D,20220722,000000,22.6847,22.99,22.6847,22.99,45758,0
+ACGLO.US,D,20220725,000000,22.985,23.15,22.85,23.1,38739,0
+ACGLO.US,D,20220726,000000,23.1,23.31,22.9634,23.29,40488,0
+ACGLO.US,D,20220727,000000,23.29,23.41,23.245,23.33,15467,0
+ACGLO.US,D,20220728,000000,23.42,23.64,23.3459,23.64,21500,0
+ACGLO.US,D,20220729,000000,23.68,24.37,23.68,24.34,43397,0
+ACGLO.US,D,20220801,000000,24.34,24.55,24.31,24.5,18905,0
+ACGLO.US,D,20220802,000000,24.55,25.23,24.23,25.23,29084,0
+ACGLO.US,D,20220803,000000,25.16,25.19,24.7618,24.98,28212,0
+ACGLO.US,D,20220804,000000,24.97,24.98,24.77,24.93,43672,0
+ACGLO.US,D,20220805,000000,24.74,24.7883,24.24,24.28,25785,0
+ACGLO.US,D,20220808,000000,24.31,24.8,24.08,24.1876,15870,0
+ACGLO.US,D,20220809,000000,23.97,24.18,23.73,23.73,10980,0
+ACGLO.US,D,20220810,000000,23.81,24.08,23.81,23.895,6800,0
+ACGLO.US,D,20220811,000000,23.84,24.09,23.84,23.89,15826,0
+ACGLO.US,D,20220812,000000,24,24.2,23.8924,24.11,9244,0
+ACGLO.US,D,20220815,000000,24.24,24.31,24.0349,24.2,11202,0
+ACGLO.US,D,20220816,000000,23.8536,24.2,23.8536,24.18,11785,0
+ACGLO.US,D,20220817,000000,23.915,24.0553,23.42,23.517,15963,0
+ACGLO.US,D,20220818,000000,23.54,23.56,23.26,23.261,9454,0
+ACGLO.US,D,20220819,000000,23.22,23.4047,22.95,23.04,10793,0
+ACGLO.US,D,20220822,000000,22.97,23.0387,22.63,22.63,10628,0
+ACGLO.US,D,20220823,000000,22.74,22.9857,21.76,22.43,54844,0
+ACGLO.US,D,20220824,000000,22.28,22.8272,22.28,22.75,57261,0
+ACGLO.US,D,20220825,000000,22.73,23.12,22.73,22.8252,6920,0
+ACGLO.US,D,20220826,000000,23.2136,23.2799,22.8,22.895,24711,0
+ACGLO.US,D,20220829,000000,22.94,22.985,22.79,22.83,11203,0
+ACGLO.US,D,20220830,000000,23,23.0096,22.795,22.85,33248,0
+ACGLO.US,D,20220831,000000,22.82,22.945,22.57,22.69,67993,0
+ACGLO.US,D,20220901,000000,22.55,22.8,22.5,22.52,33366,0
+ACGLO.US,D,20220902,000000,22.61,22.8627,22.5,22.5,9286,0
+ACGLO.US,D,20220906,000000,22.5,22.5,22.05,22.12,13729,0
+ACGLO.US,D,20220907,000000,22,22.55,22,22.2,8412,0
+ACGLO.US,D,20220908,000000,22.27,22.5666,22.02,22.04,17038,0
+ACGLO.US,D,20220909,000000,22.06,22.54,22.06,22.24,8180,0
+ACGLO.US,D,20220912,000000,22.5163,22.6,22.23,22.32,18629,0
+ACGLO.US,D,20220913,000000,22.25,22.39,22.212,22.37,12411,0
+ACGLO.US,D,20220914,000000,22.1,22.22,21.9809,22.11,25216,0
+ACGLO.US,D,20220915,000000,22.1,22.29,22.09,22.09,12512,0
+ACGLO.US,D,20220916,000000,22.05,22.0915,21.91,22.09,11679,0
+ACGLO.US,D,20220919,000000,22.01,22.07,21.83,21.83,11344,0
+ACGLO.US,D,20220920,000000,21.84,21.97,21.6201,21.685,21831,0
+ACGLO.US,D,20220921,000000,21.62,22.02,21.62,21.8396,8644,0
+ACGLO.US,D,20220922,000000,21.9,21.9,21.5301,21.6762,17917,0
+ACGLO.US,D,20220923,000000,21.47,21.6583,21.2086,21.3156,19982,0
+ACGLO.US,D,20220926,000000,21.3205,21.37,21.14,21.14,10519,0
+ACGLO.US,D,20220927,000000,21.25,21.48,21.1182,21.39,17824,0
+ACGLO.US,D,20220928,000000,21.62,21.75,21.16,21.74,19461,0
+ACGLO.US,D,20220929,000000,21.4295,21.68,21.3515,21.68,9273,0
+ACGLO.US,D,20220930,000000,21.74,21.9,21.5,21.78,94630,0
+ACGLO.US,D,20221003,000000,21.69,22.21,21.68,21.83,62029,0
+ACGLO.US,D,20221004,000000,21.78,22.26,21.74,21.81,48060,0
+ACGLO.US,D,20221005,000000,21.8,21.94,21.52,21.77,11911,0
+ACGLO.US,D,20221006,000000,21.85,21.85,21.5421,21.58,10702,0
+ACGLO.US,D,20221007,000000,21.51,21.53,21.28,21.39,18992,0
+ACGLO.US,D,20221010,000000,21.36,21.5735,21.12,21.12,13089,0
+ACGLO.US,D,20221011,000000,21.22,21.3,20.95,20.99,9113,0
+ACGLO.US,D,20221012,000000,20.99,21.12,20.85,20.98,11907,0
+ACGLO.US,D,20221013,000000,20.8,21.07,20.4118,21.07,27893,0
+ACGLO.US,D,20221014,000000,20.97,21.0699,20.78,20.78,17536,0
+ACGLO.US,D,20221017,000000,20.89,21.0982,20.8,20.83,12930,0
+ACGLO.US,D,20221018,000000,20.83,21.1369,20.8,20.93,19212,0
+ACGLO.US,D,20221019,000000,20.88,20.8825,20.6,20.785,12255,0
+ACGLO.US,D,20221020,000000,20.83,20.83,20.34,20.35,10585,0
+ACGLO.US,D,20221021,000000,20.31,20.3903,20,20.06,32459,0
+ACGLO.US,D,20221024,000000,20.225,20.29,20.06,20.175,26451,0
+ACGLO.US,D,20221025,000000,20.2,20.5,20.2,20.2577,10628,0
+ACGLO.US,D,20221026,000000,20.25,20.67,20.25,20.45,34633,0
+ACGLO.US,D,20221027,000000,20.31,20.525,20.31,20.42,25958,0
+ACGLO.US,D,20221028,000000,20.5745,20.66,20.3,20.33,20716,0
+ACGLO.US,D,20221031,000000,20.46,20.5017,20.24,20.26,27433,0
+ACGLO.US,D,20221101,000000,20.42,20.4634,20.16,20.16,17764,0
+ACGLO.US,D,20221102,000000,20.22,20.3699,20,20.08,28019,0
+ACGLO.US,D,20221103,000000,20.04,20.17,19.92,19.98,29067,0
+ACGLO.US,D,20221104,000000,20.02,20.2799,19.9003,20,24051,0
+ACGLO.US,D,20221107,000000,19.92,20.11,19.92,20.06,22433,0
+ACGLO.US,D,20221108,000000,20.1,20.59,20.075,20.59,13145,0
+ACGLO.US,D,20221109,000000,20.3237,20.55,20.1503,20.35,21203,0
+ACGLO.US,D,20221110,000000,20.56,21.66,20.56,21.66,11982,0
+ACGLO.US,D,20221111,000000,21.25,22.0005,21.25,21.51,15865,0
+ACGLO.US,D,20221114,000000,21.65,21.74,21.25,21.25,16211,0
+ACGLO.US,D,20221115,000000,21.41,21.94,21.41,21.77,12505,0
+ACGLO.US,D,20221116,000000,21.8225,21.99,21.8225,21.85,12594,0
+ACGLO.US,D,20221117,000000,21.75,21.86,21.58,21.71,12100,0
+ACGLO.US,D,20221118,000000,21.81,21.92,21.7,21.87,11844,0
+ACGLO.US,D,20221121,000000,21.9,21.93,21.6,21.64,24325,0
+ACGLO.US,D,20221122,000000,21.853,21.8999,21.5724,21.82,15675,0
+ACGLO.US,D,20221123,000000,21.74,22.08,21.71,22.08,17533,0
+ACGLO.US,D,20221125,000000,21.94,22.0997,21.94,22.064,7053,0
+ACGLO.US,D,20221128,000000,21.92,22.14,21.81,21.85,19465,0
+ACGLO.US,D,20221129,000000,21.97,22.01,21.5666,21.7,18913,0
+ACGLO.US,D,20221130,000000,21.66,22.28,21.5,22.2,57285,0
+ACGLO.US,D,20221201,000000,22.31,22.551,22.1101,22.54,19656,0
+ACGLO.US,D,20221202,000000,22.5,22.8,22.1549,22.8,13843,0
+ACGLO.US,D,20221205,000000,22.5,22.8,22.39,22.39,23941,0
+ACGLO.US,D,20221206,000000,22.39,22.58,22.01,22.01,22043,0
+ACGLO.US,D,20221207,000000,21.82,22.2565,21.82,22.03,40525,0
+ACGLO.US,D,20221208,000000,22.075,22.13,21.93,21.99,29757,0
+ACGLO.US,D,20221209,000000,21.95,22.03,21.6,21.6,22985,0
+ACGLO.US,D,20221212,000000,21.7,21.98,21.47,21.5,27803,0
+ACGLO.US,D,20221213,000000,21.72,22.2982,21.6,21.92,12403,0
+ACGLO.US,D,20221214,000000,21.43,21.66,21.43,21.47,25816,0
+ACGLO.US,D,20221215,000000,21.46,21.65,21.28,21.28,27029,0
+ACGLO.US,D,20221216,000000,21.31,21.4,21.1,21.37,28725,0
+ACGLO.US,D,20221219,000000,21.36,21.58,21.25,21.47,21173,0
+ACGLO.US,D,20221220,000000,21.47,21.48,21.19,21.19,25716,0
+ACGLO.US,D,20221221,000000,21.24,21.51,21.17,21.17,26925,0
+ACGLO.US,D,20221222,000000,21.17,21.245,20.75,20.82,28589,0
+ACGLO.US,D,20221223,000000,20.97,21.1499,20.75,20.85,28326,0
+ACGLO.US,D,20221227,000000,20.84,20.8426,20.52,20.52,43275,0
+ACGLO.US,D,20221228,000000,20.54,20.65,20.24,20.24,29718,0
+ACGLO.US,D,20221229,000000,20.35,20.548,20.35,20.35,27752,0
+ACGLO.US,D,20221230,000000,20.35,20.44,20.083,20.3,38212,0
+ACGLO.US,D,20230103,000000,20.5111,21.3699,20.32,20.52,33518,0
+ACGLO.US,D,20230104,000000,20.65,21.1,20.575,21.08,15140,0
+ACGLO.US,D,20230105,000000,20.96,21.76,20.86,21.43,30718,0
+ACGLO.US,D,20230106,000000,21.74,22.46,21.61,22.45,32267,0
+ACGLO.US,D,20230109,000000,22.53,22.57,22.07,22.47,29620,0
+ACGLO.US,D,20230110,000000,22.54,22.54,22.2071,22.3593,8734,0
+ACGLO.US,D,20230111,000000,22.5,22.63,22.3,22.45,12646,0
+ACGLO.US,D,20230112,000000,22.51,22.72,22.4801,22.54,15979,0
+ACGLO.US,D,20230113,000000,22.6,22.94,22.49,22.73,16447,0
+ACGLO.US,D,20230117,000000,22.76,22.98,22.65,22.98,16428,0
+ACGLO.US,D,20230118,000000,23.17,23.395,22.99,23.05,14572,0
+ACGLO.US,D,20230119,000000,23.19,23.19,22.88,23.07,14186,0
+ACGLO.US,D,20230120,000000,23.07,23.23,23.05,23.19,17987,0
+ACGLO.US,D,20230123,000000,23.24,23.57,23.173,23.5,23256,0
+ACGLO.US,D,20230124,000000,23.5,23.67,23.2478,23.65,15575,0
+ACGLO.US,D,20230125,000000,23.65,23.7,23.4786,23.51,13284,0
+ACGLO.US,D,20230126,000000,23.77,23.85,23.51,23.7,18103,0
+ACGLO.US,D,20230127,000000,23.76,23.95,23.74,23.89,18086,0
+ACGLO.US,D,20230130,000000,23.8,23.92,23.7077,23.9,41370,0
+ACGLO.US,D,20230131,000000,23.9,24.11,23.8008,24.11,37089,0
+ACGLO.US,D,20230201,000000,24.11,24.2,23.9,24.18,24877,0
+ACGLO.US,D,20230202,000000,24.09,24.43,24.06,24.21,15023,0
+ACGLO.US,D,20230203,000000,24,24.2,23.92,23.9283,21357,0
+ACGLO.US,D,20230206,000000,23.99,23.99,23.5534,23.64,10491,0
+ACGLO.US,D,20230207,000000,23.83,23.83,23.5653,23.74,16734,0
+ACGLO.US,D,20230208,000000,23.79,23.88,23.615,23.8,19996,0
+ACGLO.US,D,20230209,000000,23.87,23.9727,23.735,23.735,6411,0
+ACGLO.US,D,20230210,000000,23.66,23.67,23.4482,23.65,7600,0
+ACGLO.US,D,20230213,000000,23.66,23.83,23.49,23.83,16489,0
+ACGLO.US,D,20230214,000000,23.74,23.84,23.68,23.68,9514,0
+ACGLO.US,D,20230215,000000,23.68,23.76,23.52,23.67,14505,0
+ACGLO.US,D,20230216,000000,23.61,23.61,23.4,23.4,7080,0
+ACGLO.US,D,20230217,000000,23.4,23.4,23.16,23.16,18141,0
+ACGLO.US,D,20230221,000000,23.15,23.15,22.37,22.37,20696,0
+ACGLO.US,D,20230222,000000,22.39,22.76,22.3401,22.66,24180,0
+ACGLO.US,D,20230223,000000,22.66,23,22.57,22.81,10729,0
+ACGLO.US,D,20230224,000000,22.79,22.8352,22.48,22.64,16693,0
+ACGLO.US,D,20230227,000000,22.77,22.9599,22.66,22.92,8075,0
+ACGLO.US,D,20230228,000000,22.91,22.91,22.61,22.72,29638,0
+ACGLO.US,D,20230301,000000,22.75,22.875,22.5,22.53,15365,0
+ACGLO.US,D,20230302,000000,22.46,22.5059,22.21,22.26,21985,0
+ACGLO.US,D,20230303,000000,22.4,22.63,22.3456,22.6,11733,0
+ACGLO.US,D,20230306,000000,22.61,22.79,22.61,22.64,7117,0
+ACGLO.US,D,20230307,000000,22.7,22.7,22.42,22.48,7823,0
+ACGLO.US,D,20230308,000000,22.48,22.74,22.44,22.45,13190,0
+ACGLO.US,D,20230309,000000,22.56,22.6694,22.06,22.11,11050,0
+ACGLO.US,D,20230310,000000,22.16,22.3136,20.85,21.65,15424,0
+ACGLO.US,D,20230313,000000,21.62,21.8,20.8,21.28,39081,0
+ACGLO.US,D,20230314,000000,21.21,22.22,21.21,21.44,18858,0
+ACGLO.US,D,20230315,000000,21,21.5496,20.66,21.07,25295,0
+ACGLO.US,D,20230316,000000,21.12,22.105,21.12,21.96,32360,0
+ACGLO.US,D,20230317,000000,22.09,22.09,21.1617,21.73,10536,0
+ACGLO.US,D,20230320,000000,21.8,21.93,21.29,21.5,16968,0
+ACGLO.US,D,20230321,000000,21.81,21.85,21.27,21.7,11871,0
+ACGLO.US,D,20230322,000000,21.66,22.25,21.66,21.83,8566,0
+ACGLO.US,D,20230323,000000,21.935,22.25,21.5101,21.61,9905,0
+ACGLO.US,D,20230324,000000,21.69,21.99,21.5,21.65,11629,0
+ACGLO.US,D,20230327,000000,21.77,22.37,21.54,21.88,13183,0
+ACGLO.US,D,20230328,000000,21.78,22.14,21.78,22.06,8797,0
+ACGLO.US,D,20230329,000000,22.18,22.69,22.18,22.25,31782,0
+ACGLO.US,D,20230330,000000,22.43,22.7509,22.33,22.63,14660,0
+ACGLO.US,D,20230331,000000,22.7,23.13,22.3702,23.01,55954,0
+ACGLO.US,D,20230403,000000,22.91,22.99,22.55,22.96,16499,0
+ACGLO.US,D,20230404,000000,22.92,23.03,22.66,22.87,15694,0
+ACGLO.US,D,20230405,000000,22.86,23.03,22.73,22.78,14727,0
+ACGLO.US,D,20230406,000000,22.71,23.05,22.71,22.97,11749,0
+ACGLO.US,D,20230410,000000,22.97,23.13,22.89,23.01,18541,0
+ACGLO.US,D,20230411,000000,22.99,23.24,22.99,23.22,17159,0
+ACGLO.US,D,20230412,000000,23.31,23.44,23.04,23.04,34979,0
+ACGLO.US,D,20230413,000000,23.07,23.34,23.07,23.34,22039,0
+ACGLO.US,D,20230414,000000,23.34,23.44,23.13,23.37,16007,0
+ACGLO.US,D,20230417,000000,23.43,23.5327,23.01,23.4,30520,0
+ACGLO.US,D,20230418,000000,23.47,23.5199,23.25,23.25,15109,0
+ACGLO.US,D,20230419,000000,23.17,23.4986,23.07,23.155,14571,0
+ACGLO.US,D,20230420,000000,23.15,23.34,23.02,23.17,8708,0
+ACGLO.US,D,20230421,000000,23.1,23.34,23.0822,23.15,4867,0
+ACGLO.US,D,20230424,000000,23.15,23.34,23.1269,23.34,12255,0
+ACGLO.US,D,20230425,000000,23.23,23.3399,23,23.1,10614,0
+ACGLO.US,D,20230426,000000,23.24,23.39,23,23.07,16025,0
+ACGLO.US,D,20230427,000000,23.07,23.4899,23.0393,23.36,14431,0
+ACGLO.US,D,20230428,000000,23.41,23.45,23.1,23.21,46817,0
+ACGLO.US,D,20230501,000000,23.25,23.3567,22.8,22.945,17656,0
+ACGLO.US,D,20230502,000000,22.99,23.19,22.62,22.62,9708,0
+ACGLO.US,D,20230503,000000,22.81,23.1299,22.6001,22.9,20083,0
+ACGLO.US,D,20230504,000000,22.9,22.94,22.61,22.85,34090,0
+ACGLO.US,D,20230505,000000,23.01,23.78,22.7346,23.425,20082,0
+ACGLO.US,D,20230508,000000,23.3,23.52,23.1455,23.39,20978,0
+ACGLO.US,D,20230509,000000,23.28,23.54,23.07,23.54,37151,0
+ACGLO.US,D,20230510,000000,23.57,23.83,23.5,23.79,18021,0
+ACGLO.US,D,20230511,000000,23.62,23.86,23.59,23.79,21676,0
+ACGLO.US,D,20230512,000000,23.8,23.93,23.6,23.85,31537,0
+ACGLO.US,D,20230515,000000,23.85,23.9,23.34,23.64,191236,0
+ACGLO.US,D,20230516,000000,23.55,23.65,23.44,23.53,30507,0
+ACGLO.US,D,20230517,000000,23.78,23.85,23.3201,23.85,23972,0
+ACGLO.US,D,20230518,000000,23.79,23.93,23.65,23.79,21950,0
+ACGLO.US,D,20230519,000000,23.79,23.84,23.5,23.83,20257,0
+ACGLO.US,D,20230522,000000,23.85,24,23.6901,23.94,23066,0
+ACGLO.US,D,20230523,000000,23.9,24.05,23.62,24,22723,0
+ACGLO.US,D,20230524,000000,23.94,24.09,23.8081,24.05,18643,0
+ACGLO.US,D,20230525,000000,23.95,24.09,23.866,23.93,20731,0
+ACGLO.US,D,20230526,000000,23.93,24.1138,23.93,23.97,5499,0
+ACGLO.US,D,20230530,000000,24.0136,24.3,24.0136,24.06,11826,0
+ACGLO.US,D,20230531,000000,23.9938,24.1,23.91,23.91,62332,0
+ACGLO.US,D,20230601,000000,23.91,23.995,23.74,23.74,31344,0
+ACGLO.US,D,20230602,000000,23.84,23.94,23.74,23.85,46413,0
+ACGLO.US,D,20230605,000000,23.84,23.87,23.5,23.5,28176,0
+ACGLO.US,D,20230606,000000,23.54,23.81,23.54,23.77,19997,0
+ACGLO.US,D,20230607,000000,23.7,23.85,23.6701,23.8,13465,0
+ACGLO.US,D,20230608,000000,23.82,23.9184,23.68,23.74,16016,0
+ACGLO.US,D,20230609,000000,23.8,23.96,23.73,23.74,19815,0
+ACGLO.US,D,20230612,000000,23.82,23.82,23.5,23.5,15800,0
+ACGLO.US,D,20230613,000000,23.62,23.84,23.52,23.74,12494,0
+ACGLO.US,D,20230614,000000,23.48,23.48,22.95,23.1,11292,0
+ACGLO.US,D,20230615,000000,23.06,23.49,23.06,23.17,7934,0
+ACGLO.US,D,20230616,000000,23.3899,23.39,23.2,23.21,11455,0
+ACGLO.US,D,20230620,000000,23.23,23.275,23.01,23.04,14663,0
+ACGLO.US,D,20230621,000000,23.01,23.2009,22.93,23.09,18036,0
+ACGLO.US,D,20230622,000000,23.155,23.3,23.01,23.0917,19358,0
+ACGLO.US,D,20230623,000000,23.06,23.23,23.01,23.01,8595,0
+ACGLO.US,D,20230626,000000,23.16,23.3506,23.0726,23.09,13274,0
+ACGLO.US,D,20230627,000000,23.1,23.3,22.85,22.85,10827,0
+ACGLO.US,D,20230628,000000,22.87,23.04,22.66,22.76,11826,0
+ACGLO.US,D,20230629,000000,22.64,22.64,22.04,22.15,21808,0
+ACGLO.US,D,20230630,000000,22.28,22.65,22.23,22.6,66426,0
+ACGLO.US,D,20230703,000000,22.44,22.9285,22.44,22.9285,6710,0
+ACGLO.US,D,20230705,000000,22.91,23,22.65,22.76,10816,0
+ACGLO.US,D,20230706,000000,22.61,22.665,22.2301,22.28,9132,0
+ACGLO.US,D,20230707,000000,22.365,22.55,22.23,22.4,7043,0
+ACGLO.US,D,20230710,000000,22.38,22.6299,22.3101,22.47,9001,0
+ACGLO.US,D,20230711,000000,22.58,22.8,22.33,22.78,6314,0
+ACGLO.US,D,20230712,000000,22.83,23.11,22.83,23.08,19929,0
+ACGLO.US,D,20230713,000000,22.99,23.15,22.9699,23.15,6753,0
+ACGLO.US,D,20230714,000000,23.15,23.23,22.85,22.95,13989,0
+ACGLO.US,D,20230717,000000,23.02,23.05,22.61,22.64,10958,0
+ACGLO.US,D,20230718,000000,22.57,22.89,22.57,22.88,8345,0
+ACGLO.US,D,20230719,000000,22.91,23.04,22.8171,22.88,9907,0
+ACGLO.US,D,20230720,000000,22.85,22.865,22.6616,22.77,5706,0
+ACGLO.US,D,20230721,000000,22.7972,23.02,22.7972,22.91,14720,0
+ACGLO.US,D,20230724,000000,22.85,23.0699,22.85,22.87,4701,0
+ACGLO.US,D,20230725,000000,22.965,23.05,22.775,22.97,27505,0
+ACGLO.US,D,20230726,000000,22.92,23.0648,22.77,22.83,18245,0
+ACGLO.US,D,20230727,000000,23.005,23.0054,22.5,22.5,12064,0
+ACGLO.US,D,20230728,000000,22.67,22.91,22.51,22.685,5760,0
+ACGLO.US,D,20230731,000000,22.7537,22.85,22.7537,22.85,13410,0
+ACGLO.US,D,20230801,000000,22.7291,22.7977,22.5,22.615,7387,0
+ACGLO.US,D,20230802,000000,22.5,22.5099,22.17,22.4999,18367,0
+ACGLO.US,D,20230803,000000,22.1366,22.37,22.13,22.21,12685,0
+ACGLO.US,D,20230804,000000,22.21,22.615,22.21,22.5585,8476,0
+ACGLO.US,D,20230807,000000,22.5,22.67,22.4,22.53,10545,0
+ACGLO.US,D,20230808,000000,22.44,22.59,22.44,22.52,5053,0
+ACGLO.US,D,20230809,000000,22.61,22.72,22.5001,22.67,6731,0
+ACGLO.US,D,20230810,000000,22.71,22.73,22.605,22.67,5590,0
+ACGLO.US,D,20230811,000000,22.52,22.69,22.51,22.61,7741,0
+ACGLO.US,D,20230814,000000,22.5,22.62,22.5,22.565,13181,0
+ACGLO.US,D,20230815,000000,22.5,22.6399,22.38,22.41,9004,0
+ACGLO.US,D,20230816,000000,22.4,22.4796,22.02,22.47,9265,0
+ACGLO.US,D,20230817,000000,22.24,22.24,22.03,22.03,11137,0
+ACGLO.US,D,20230818,000000,22.03,22.19,21.78,21.8,16624,0
+ACGLO.US,D,20230821,000000,21.9286,21.9286,21.5,21.5,9671,0
+ACGLO.US,D,20230822,000000,21.46,21.63,21.32,21.35,67132,0
+ACGLO.US,D,20230823,000000,21.48,21.74,21.43,21.74,12767,0
+ACGLO.US,D,20230824,000000,21.72,21.72,21.3,21.3,22896,0
+ACGLO.US,D,20230825,000000,21.31,21.4699,21.12,21.29,7302,0
+ACGLO.US,D,20230828,000000,21.32,21.46,21.26,21.32,15032,0
+ACGLO.US,D,20230829,000000,21.28,21.4599,21.26,21.32,39278,0
+ACGLO.US,D,20230830,000000,21.34,21.4,21.22,21.3,34929,0
+ACGLO.US,D,20230831,000000,21.38,21.46,21.3,21.44,46413,0
+ACGLO.US,D,20230901,000000,21.45,21.5,21.23,21.33,51465,0
+ACGLO.US,D,20230905,000000,21.3166,21.3166,21.06,21.16,37518,0
+ACGLO.US,D,20230906,000000,21.1,21.2,20.87,20.95,27984,0
+ACGLO.US,D,20230907,000000,20.8,21.07,20.33,21.02,22468,0
+ACGLO.US,D,20230908,000000,20.96,21.13,20.9,21.13,12708,0
+ACGLO.US,D,20230911,000000,21.1,21.1877,20.8501,20.98,14043,0
+ACGLO.US,D,20230912,000000,20.86,20.93,20.65,20.77,41145,0
+ACGLO.US,D,20230913,000000,20.79,21.04,20.71,21.04,32048,0
+ACGLO.US,D,20230914,000000,20.84,21.2699,20.835,21.21,55919,0
+ACGLO.US,D,20230915,000000,21.12,21.24,21,21.16,15591,0
+ACGLO.US,D,20230918,000000,21.1046,21.33,21.06,21.31,12015,0
+ACGLO.US,D,20230919,000000,21.19,21.4099,21.19,21.33,11385,0
+ACGLO.US,D,20230920,000000,21.26,21.39,21.2118,21.29,10439,0
+ACGLO.US,D,20230921,000000,21.14,21.14,20.65,20.96,16131,0
+ACGLO.US,D,20230922,000000,21,21.01,20.7,20.8,7886,0
+ACGLO.US,D,20230925,000000,20.73,20.79,20.65,20.7,16270,0
+ACGLO.US,D,20230926,000000,20.68,20.7779,20.65,20.75,39768,0
+ACGLO.US,D,20230927,000000,20.76,20.87,20.6169,20.87,28138,0
+ACGLO.US,D,20230928,000000,20.79,20.84,20.59,20.65,50848,0
+ACGLO.US,D,20230929,000000,20.78,21.02,20.52,20.6,321259,0
+ACGLO.US,D,20231002,000000,20.66,20.69,20.37,20.48,32913,0
+ACGLO.US,D,20231003,000000,20.5,20.5,19.46,19.67,50597,0
+ACGLO.US,D,20231004,000000,19.77,20.0103,19.73,19.73,19805,0
+ACGLO.US,D,20231005,000000,19.76,19.76,19.55,19.75,19481,0
+ACGLO.US,D,20231006,000000,19.68,19.9588,19.6027,19.84,26503,0
+ACGLO.US,D,20231009,000000,19.85,20.08,19.85,20.05,17124,0
+ACGLO.US,D,20231010,000000,20.1177,20.26,19.955,20.19,15452,0
+ACGLO.US,D,20231011,000000,20.24,20.36,20.2,20.26,29489,0
+ACGLO.US,D,20231012,000000,20.27,20.29,19.97,20.13,18405,0
+ACGLO.US,D,20231013,000000,20.14,20.15,19.72,19.8,15716,0
+ACGLO.US,D,20231016,000000,19.92,19.97,19.66,19.73,23612,0
+ACGLO.US,D,20231017,000000,19.63,19.75,19.4996,19.63,14337,0
+ACGLO.US,D,20231018,000000,19.6,19.7899,19.47,19.48,16293,0
+ACGLO.US,D,20231019,000000,19.47,19.84,19.34,19.34,27340,0
+ACGLO.US,D,20231020,000000,19.41,20.0199,19.2001,19.97,92616,0
+ACGLO.US,D,20231023,000000,19.87,20.11,19.5787,20.1,33923,0
+ACGLO.US,D,20231024,000000,20.13,20.58,20.02,20.53,60343,0
+ACGLO.US,D,20231025,000000,20.2,20.4696,20.14,20.39,23410,0
+ACGLO.US,D,20231026,000000,20.43,20.53,20.3006,20.44,18988,0
+ACGLO.US,D,20231027,000000,20.3628,20.5099,20.04,20.09,51151,0
+ACGLO.US,D,20231030,000000,20.12,20.3806,20.01,20.03,10772,0
+ACGLO.US,D,20231031,000000,20.04,20.41,20.04,20.41,37661,0
+ACGLO.US,D,20231101,000000,20.23,20.6418,20.23,20.51,19798,0
+ACGLO.US,D,20231102,000000,20.65,21.1969,20.65,20.93,33845,0
+ACGLO.US,D,20231103,000000,21.245,21.41,21.0505,21.4,22441,0
+ACGLO.US,D,20231106,000000,21.44,21.56,21.2,21.56,29407,0
+ACGLO.US,D,20231107,000000,21.5,21.58,21.37,21.56,12811,0
+ACGLO.US,D,20231108,000000,21.61,21.705,21.425,21.705,13371,0
+ACGLO.US,D,20231109,000000,21.53,21.65,21.19,21.19,11508,0
+ACGLO.US,D,20231110,000000,21.4,21.65,21.3728,21.64,9477,0
+ACGLO.US,D,20231113,000000,21.445,21.9,21.3604,21.78,33472,0
+ACGLO.US,D,20231114,000000,22.37,22.49,22.2701,22.49,66868,0
+ACGLO.US,D,20231115,000000,22.35,22.59,22.35,22.58,16805,0
+ACGLO.US,D,20231116,000000,22.5,22.62,22.42,22.48,15433,0
+ACGLO.US,D,20231117,000000,22.5,22.7542,22.46,22.52,20393,0
+ACGLO.US,D,20231120,000000,22.62,22.67,22.5,22.57,19191,0
+ACGLO.US,D,20231121,000000,22.66,22.78,22.38,22.39,23922,0
+ACGLO.US,D,20231122,000000,22.381,22.48,22.14,22.43,31832,0
+ACGLO.US,D,20231124,000000,22.46,22.4775,22.21,22.47,12145,0
+ACGLO.US,D,20231127,000000,22.43,22.5,22.36,22.39,48931,0
+ACGLO.US,D,20231128,000000,22.3481,22.86,22.3101,22.86,21047,0
+ACGLO.US,D,20231129,000000,22.9,23.03,22.77,22.94,98378,0
+ACGLO.US,D,20231130,000000,23.03,23.18,22.57,22.57,191936,0
+ACGLO.US,D,20231201,000000,22.65,22.965,22.57,22.62,108797,0
+ACGLO.US,D,20231204,000000,22.46,22.769,22.429,22.69,56156,0
+ACGLO.US,D,20231205,000000,22.685,22.82,22.6,22.61,107564,0
+ACGLO.US,D,20231206,000000,22.61,22.79,22.59,22.67,58301,0
+ACGLO.US,D,20231207,000000,22.59,22.79,22.59,22.72,21253,0
+ACGLO.US,D,20231208,000000,22.75,22.78,22.6,22.71,48060,0
+ACGLO.US,D,20231211,000000,22.74,22.75,22.63,22.6851,29009,0
+ACGLO.US,D,20231212,000000,22.62,22.75,22.58,22.59,27657,0
+ACGLO.US,D,20231213,000000,22.712,22.805,22.5801,22.79,68130,0
+ACGLO.US,D,20231214,000000,22.7,23.11,22.7,22.98,47311,0
+ACGLO.US,D,20231215,000000,23.03,23.03,22.78,22.95,23122,0
+ACGLO.US,D,20231218,000000,22.95,22.95,22.68,22.7312,25236,0
+ACGLO.US,D,20231219,000000,22.77,22.99,22.77,22.96,18514,0
+ACGLO.US,D,20231220,000000,22.86,23.113,22.86,23.07,32312,0
+ACGLO.US,D,20231221,000000,23.07,23.37,23.04,23.32,33824,0
+ACGLO.US,D,20231222,000000,23.43,23.54,23.26,23.5,44854,0
+ACGLO.US,D,20231226,000000,23.4558,23.81,23.45,23.6867,21298,0
+ACGLO.US,D,20231227,000000,23.78,23.8327,23.49,23.74,36509,0
+ACGLO.US,D,20231228,000000,23.73,23.85,23.7265,23.8,25986,0
+ACGLO.US,D,20231229,000000,23.74,23.835,23.71,23.82,314784,0
+ACGLO.US,D,20240102,000000,23.71,23.75,23.6,23.68,57607,0
+ACGLO.US,D,20240103,000000,23.6,23.75,23.42,23.68,17217,0
+ACGLO.US,D,20240104,000000,23.565,23.685,23.46,23.6,15902,0
+ACGLO.US,D,20240105,000000,23.59,23.81,23.51,23.51,9840,0
+ACGLO.US,D,20240108,000000,23.656,23.7599,23.48,23.65,20737,0
+ACGLO.US,D,20240109,000000,23.63,23.63,23.54,23.55,21083,0
+ACGLO.US,D,20240110,000000,23.55,23.73,23.32,23.45,23759,0
+ACGLO.US,D,20240111,000000,23.49,23.5322,23.38,23.47,10079,0
+ACGLO.US,D,20240112,000000,23.53,23.5499,23.41,23.48,14539,0
+ACGLO.US,D,20240116,000000,23.3471,23.4794,23.2,23.36,23364,0
+ACGLO.US,D,20240117,000000,23.35,23.35,23.15,23.18,15020,0
+ACGLO.US,D,20240118,000000,23.18,23.31,23.0101,23.03,20345,0
+ACGLO.US,D,20240119,000000,23.06,23.205,22.95,23.12,29555,0
+ACGLO.US,D,20240122,000000,23.11,23.35,23.11,23.34,13239,0
+ACGLO.US,D,20240123,000000,23.37,23.37,23.0401,23.15,8603,0
+ACGLO.US,D,20240124,000000,23.46,23.4999,23.1501,23.2478,14763,0
+ACGLO.US,D,20240125,000000,23.21,23.63,23.21,23.55,19464,0
+ACGLO.US,D,20240126,000000,23.39,23.65,23.38,23.61,11614,0
+ACGLO.US,D,20240129,000000,23.605,23.79,23.5591,23.6039,8639,0
+ACGLO.US,D,20240130,000000,23.56,23.706,23.4,23.5,38472,0
+ACGLO.US,D,20240131,000000,23.5,23.5,23.4,23.5,14948,0
+ACGLO.US,D,20240201,000000,23.43,23.61,23.21,23.6,25017,0
+ACGLO.US,D,20240202,000000,23.6,23.6,23.28,23.4832,8419,0
+ACGLO.US,D,20240205,000000,23.45,23.48,23.1,23.15,8378,0
+ACGLO.US,D,20240206,000000,23.16,23.4199,23.07,23.359,10157,0
+ACGLO.US,D,20240207,000000,23.39,23.59,23.13,23.56,8918,0
+ACGLO.US,D,20240208,000000,23.46,23.6699,23.3345,23.56,11975,0
+ACGLO.US,D,20240209,000000,23.6,23.81,23.44,23.81,8603,0
+ACGLO.US,D,20240212,000000,23.82,23.82,23.54,23.72,21618,0
+ACGLO.US,D,20240213,000000,23.5622,23.5622,23.1341,23.3228,6586,0
+ACGLO.US,D,20240214,000000,23.31,23.48,23.16,23.3009,9515,0
+ACGLO.US,D,20240215,000000,23.28,23.72,23.28,23.4329,14562,0
+ACGLO.US,D,20240216,000000,23.515,23.515,23.34,23.475,8954,0
+ACGLO.US,D,20240220,000000,23.39,23.5814,23.39,23.45,35421,0
+ACGLO.US,D,20240221,000000,23.44,23.6149,23.44,23.518,6123,0
+ACGLO.US,D,20240222,000000,23.53,23.7,23.53,23.65,11766,0
+ACGLO.US,D,20240223,000000,23.71,23.99,23.68,23.99,24498,0
+ACGLO.US,D,20240226,000000,23.9145,24.04,23.77,24.04,28094,0
+ACGLO.US,D,20240227,000000,23.92,24.05,23.92,24.02,33947,0
+ACGLO.US,D,20240228,000000,23.945,24.14,23.945,24.08,17173,0
+ACGLO.US,D,20240229,000000,24.005,24.37,23.95,24.01,49139,0
+ACGLO.US,D,20240301,000000,24,24.12,23.935,24.09,17891,0
+ACGLO.US,D,20240304,000000,23.98,24.05,23.93,23.98,27431,0
+ACGLO.US,D,20240305,000000,23.92,24.09,23.82,24.06,25596,0
+ACGLO.US,D,20240306,000000,24.07,24.2,24.02,24.1848,20692,0
+ACGLO.US,D,20240307,000000,24.26,24.4489,24.2201,24.36,14003,0
+ACGLO.US,D,20240308,000000,24.35,24.5,24.35,24.5,12191,0
+ACGLO.US,D,20240311,000000,24.45,24.4899,24.3614,24.41,6177,0
+ACGLO.US,D,20240312,000000,24.475,24.475,24.29,24.38,17159,0
+ACGLO.US,D,20240313,000000,24.42,24.45,24.3571,24.3571,8295,0
+ACGLO.US,D,20240314,000000,24.15,24.15,23.8334,23.92,18001,0
+ACGLO.US,D,20240315,000000,23.838,23.9,23.465,23.54,26942,0
+ACGLO.US,D,20240318,000000,23.53,23.688,23.37,23.43,24392,0
+ACGLO.US,D,20240319,000000,23.48,23.75,23.4351,23.675,11160,0
+ACGLO.US,D,20240320,000000,23.75,23.77,23.6,23.6,14062,0
+ACGLO.US,D,20240321,000000,23.855,23.905,23.7,23.72,12713,0
+ACGLO.US,D,20240322,000000,23.796,23.86,23.6606,23.725,17359,0
+ACGLO.US,D,20240325,000000,23.63,23.63,23.41,23.41,14937,0
+ACGLO.US,D,20240326,000000,23.41,23.63,23.3728,23.5,12230,0
+ACGLO.US,D,20240327,000000,23.53,23.68,23.36,23.68,19972,0
+ACGLO.US,D,20240328,000000,23.74,23.81,23.5101,23.63,20733,0
+ACGLO.US,D,20240401,000000,23.38,23.74,23.32,23.7396,17453,0
+ACGLO.US,D,20240402,000000,23.22,23.68,23.22,23.535,12099,0
+ACGLO.US,D,20240403,000000,23.5684,23.5684,23.33,23.3668,4489,0
+ACGLO.US,D,20240404,000000,23.44,23.6,23.35,23.35,14005,0
+ACGLO.US,D,20240405,000000,23.32,23.568,23.3,23.4571,10229,0
+ACGLO.US,D,20240408,000000,23.49,23.52,23.36,23.5,14155,0
+ACGLO.US,D,20240409,000000,23.4,23.5783,23.4,23.45,9382,0
+ACGLO.US,D,20240410,000000,23.35,23.35,22.92,23.0931,15688,0
+ACGLO.US,D,20240411,000000,23.07,23.07,22.66,22.85,19009,0
+ACGLO.US,D,20240412,000000,22.83,22.92,22.72,22.8,29272,0
+ACGLO.US,D,20240415,000000,22.81,22.87,22.4,22.45,54044,0
+ACGLO.US,D,20240416,000000,22.41,22.63,22.41,22.51,20997,0
+ACGLO.US,D,20240417,000000,22.4333,22.85,22.4333,22.77,19137,0
+ACGLO.US,D,20240418,000000,22.7,22.9,22.55,22.57,11146,0
+ACGLO.US,D,20240419,000000,22.72,22.78,22.58,22.59,4926,0
+ACGLO.US,D,20240422,000000,22.6769,22.8,22.59,22.72,3879,0
+ACGLO.US,D,20240423,000000,22.87,23.0861,22.7039,22.945,10975,0
+ACGLO.US,D,20240424,000000,22.95,23.0099,22.76,22.8222,7154,0
+ACGLO.US,D,20240425,000000,22.42,22.7744,22.2726,22.43,13081,0
+ACGLO.US,D,20240426,000000,22.48,22.8691,22.35,22.43,21618,0
+ACGLO.US,D,20240429,000000,22.406,22.6198,22.3642,22.505,11973,0
+ACGLO.US,D,20240430,000000,22.41,22.598,22.3601,22.42,17186,0
+ACGLO.US,D,20240501,000000,22.37,22.6564,22.2301,22.59,17695,0
+ACGLO.US,D,20240502,000000,22.54,22.8276,22.49,22.74,9721,0
+ACGLO.US,D,20240503,000000,23.01,23.11,22.76,23.02,8604,0
+ACGLO.US,D,20240506,000000,23.15,23.19,22.91,23.1645,7625,0
+ACGLO.US,D,20240507,000000,23.1073,23.2,22.87,22.915,23738,0
+ACGLO.US,D,20240508,000000,22.8,22.975,22.55,22.74,14984,0
+ACGLO.US,D,20240509,000000,22.67,22.7687,22.66,22.66,7210,0
+ACGLO.US,D,20240510,000000,22.8315,22.8315,22.54,22.6,13325,0
+ACGLO.US,D,20240513,000000,22.63,22.8677,22.63,22.64,7010,0
+ACGLO.US,D,20240514,000000,22.755,22.8075,22.6,22.6,11684,0
+ACGLO.US,D,20240515,000000,22.72,22.9779,22.72,22.87,23261,0
+ACGLO.US,D,20240516,000000,22.96,23.03,22.75,22.97,33196,0
+ACGLO.US,D,20240517,000000,22.82,22.97,22.82,22.94,10238,0
+ACGLO.US,D,20240520,000000,22.97,22.99,22.8001,22.99,13396,0
+ACGLO.US,D,20240521,000000,23.1399,23.1399,22.7,22.7,30187,0
+ACGLO.US,D,20240522,000000,22.735,22.74,22.61,22.66,18952,0
+ACGLO.US,D,20240523,000000,22.71,22.8299,22.37,22.37,21798,0
+ACGLO.US,D,20240524,000000,22.62,22.62,22.4478,22.5,10572,0
+ACGLO.US,D,20240528,000000,22.53,22.54,22.4,22.45,11820,0
+ACGLO.US,D,20240529,000000,22.35,22.538,22.11,22.2886,16780,0
+ACGLO.US,D,20240530,000000,22.26,22.4481,22.245,22.31,12231,0
+ACGLO.US,D,20240531,000000,22.45,22.5531,22.2301,22.42,13460,0
+ACGLO.US,D,20240603,000000,22.5713,22.7445,22.4964,22.61,5969,0
+ACGLO.US,D,20240604,000000,22.64,22.79,22.5101,22.69,9004,0
+ACGLO.US,D,20240605,000000,22.71,22.75,22.5101,22.55,5161,0
+ACGLO.US,D,20240606,000000,22.61,22.77,22.5735,22.67,7404,0
+ACGLO.US,D,20240607,000000,22.645,22.68,22.56,22.68,3990,0
+ACGLO.US,D,20240610,000000,22.615,22.6318,22.465,22.52,9738,0
+ACGLO.US,D,20240611,000000,22.58,22.58,22.25,22.3087,18912,0
+ACGLO.US,D,20240612,000000,22.43,22.69,22.41,22.41,16425,0
+ACGLO.US,D,20240613,000000,22.55,22.58,22.34,22.41,16837,0
+ACGLO.US,D,20240614,000000,22.18,22.2499,22.07,22.07,16158,0
+ACGLO.US,D,20240617,000000,22.14,22.142,21.99,22.02,15484,0
+ACGLO.US,D,20240618,000000,22.1,22.18,22.06,22.0653,17450,0
+ACGLO.US,D,20240620,000000,22.07,22.1499,22.07,22.1,16223,0
+ACGLO.US,D,20240621,000000,22.11,22.17,22.0286,22.14,12869,0
+ACGLO.US,D,20240624,000000,22.05,22.25,22.05,22.22,19232,0
+ACGLO.US,D,20240625,000000,22.23,22.45,22.1601,22.43,21496,0
+ACGLO.US,D,20240626,000000,22.4287,22.49,22.21,22.45,21366,0
+ACGLO.US,D,20240627,000000,22.46,22.5798,22.46,22.54,13233,0
+ACGLO.US,D,20240628,000000,22.56,22.64,22.36,22.4,22350,0
+ACGLO.US,D,20240701,000000,22.54,22.54,22.16,22.2,27991,0
+ACGLO.US,D,20240702,000000,22.21,22.4899,22.15,22.15,13486,0
+ACGLO.US,D,20240703,000000,22.21,22.3759,22.17,22.3,6569,0
+ACGLO.US,D,20240705,000000,22.36,22.4707,22.36,22.4,10940,0
+ACGLO.US,D,20240708,000000,22.39,22.5,22.26,22.3,26334,0
+ACGLO.US,D,20240709,000000,22.3,22.39,22.24,22.25,11378,0
+ACGLO.US,D,20240710,000000,22.2,22.71,22.19,22.71,33807,0
+ACGLO.US,D,20240711,000000,22.77,22.99,22.71,22.84,11008,0
+ACGLO.US,D,20240712,000000,22.89,23.0886,22.89,23.03,14252,0
+ACGLO.US,D,20240715,000000,23.03,23.12,22.8518,22.975,20610,0
+ACGLO.US,D,20240716,000000,23.06,23.1,22.94,22.9403,8935,0
+ACGLO.US,D,20240717,000000,23,23,22.86,22.86,10068,0
+ACGLO.US,D,20240718,000000,22.84,23,22.75,22.76,10017,0
+ACGLO.US,D,20240719,000000,22.7,22.9299,22.7,22.75,20467,0
+ACGLO.US,D,20240722,000000,22.855,22.925,22.8,22.81,7291,0
+ACGLO.US,D,20240723,000000,22.87,22.9194,22.7,22.7,11011,0
+ACGLO.US,D,20240724,000000,22.8,22.8,22.41,22.41,11580,0
+ACGLO.US,D,20240725,000000,22.49,22.605,22.41,22.4178,13002,0
+ACGLO.US,D,20240726,000000,22.46,22.5796,22.4,22.47,7347,0
+ACGLO.US,D,20240729,000000,22.565,22.68,22.47,22.56,12336,0
+ACGLO.US,D,20240730,000000,22.5693,22.5693,22.5347,22.55,5305,0
+ACGLO.US,D,20240731,000000,22.6,22.73,22.5499,22.69,23979,0
+ACGLO.US,D,20240801,000000,22.67,22.94,22.67,22.93,12333,0
+ACGLO.US,D,20240802,000000,22.93,23.12,22.54,23.12,9335,0
+ACGLO.US,D,20240805,000000,22.79,22.885,22.61,22.81,12584,0
+ACGLO.US,D,20240806,000000,22.77,22.99,22.64,22.89,23592,0
+ACGLO.US,D,20240807,000000,23,23.08,22.85,23.07,10752,0
+ACGLO.US,D,20240808,000000,23.08,23.08,22.81,23.05,10027,0
+ACGLO.US,D,20240809,000000,23.1,23.1,22.92,22.96,7779,0
+ACGLO.US,D,20240812,000000,22.985,22.985,22.8,22.8,9483,0
+ACGLO.US,D,20240813,000000,22.92,23.06,22.87,23.06,4863,0
+ACGLO.US,D,20240814,000000,23.09,23.14,23.065,23.13,20060,0
+ACGLO.US,D,20240815,000000,23.09,23.14,22.94,23.13,6605,0
+ACGLO.US,D,20240816,000000,23.15,23.2589,23.03,23.2589,8980,0
+ACGLO.US,D,20240819,000000,23.21,23.39,23.21,23.335,8186,0
+ACGLO.US,D,20240820,000000,23.27,23.43,23.27,23.41,5975,0
+ACGLO.US,D,20240821,000000,23.37,23.52,23.37,23.48,7953,0
+ACGLO.US,D,20240822,000000,23.509,23.509,23.33,23.33,10996,0
+ACGLO.US,D,20240823,000000,23.33,23.5,23.33,23.49,11279,0
+ACGLO.US,D,20240826,000000,23.55,23.6167,23.4201,23.54,10203,0
+ACGLO.US,D,20240827,000000,23.48,23.62,23.48,23.57,6167,0
+ACGLO.US,D,20240828,000000,23.5902,23.65,23.5902,23.61,6658,0
+ACGLO.US,D,20240829,000000,23.61,23.72,23.61,23.63,10512,0
+ACGLO.US,D,20240830,000000,23.73,23.73,23.17,23.2,63294,0
+ACGLO.US,D,20240903,000000,23.33,23.42,23.32,23.34,21288,0
+ACGLO.US,D,20240904,000000,23.39,23.5294,23.37,23.51,13949,0
+ACGLO.US,D,20240905,000000,23.56,23.69,23.56,23.61,11195,0
+ACGLO.US,D,20240906,000000,23.65,23.705,23.38,23.53,13654,0
+ACGLO.US,D,20240909,000000,23.49,23.68,23.458,23.68,14091,0
+ACGLO.US,D,20240910,000000,23.62,23.7683,23.6,23.67,10724,0
+ACGLO.US,D,20240911,000000,23.67,23.77,23.6001,23.7,14643,0
+ACGLO.US,D,20240912,000000,23.78,23.89,23.72,23.89,14687,0
+ACGLO.US,D,20240913,000000,23.64,23.66,23.51,23.62,17938,0
+ACGLO.US,D,20240916,000000,23.58,23.8,23.58,23.755,30627,0
+ACGLO.US,D,20240917,000000,23.67,23.87,23.6601,23.81,42612,0
+ACGLO.US,D,20240918,000000,23.86,23.87,23.71,23.8,15178,0
+ACGLO.US,D,20240919,000000,23.83,23.92,23.71,23.885,35945,0
+ACGLO.US,D,20240920,000000,23.84,23.9221,23.72,23.77,23227,0
+ACGLO.US,D,20240923,000000,23.82,23.8899,23.7526,23.79,12187,0
+ACGLO.US,D,20240924,000000,23.79,23.8626,23.69,23.8,15082,0
+ACGLO.US,D,20240925,000000,23.8,23.889,23.7,23.78,16493,0
+ACGLO.US,D,20240926,000000,23.81,23.9082,23.74,23.79,12076,0
+ACGLO.US,D,20240927,000000,23.85,23.88,23.61,23.62,29736,0
+ACGLO.US,D,20240930,000000,23.67,23.7382,23.32,23.32,52734,0
+ACGLO.US,D,20241001,000000,23.42,23.6226,23.39,23.61,29932,0
+ACGLO.US,D,20241002,000000,23.47,23.66,23.47,23.54,14814,0
+ACGLO.US,D,20241003,000000,23.6,23.7199,23.6,23.65,7915,0
+ACGLO.US,D,20241004,000000,23.67,23.67,23.45,23.62,23225,0
+ACGLO.US,D,20241007,000000,23.57,23.58,23.32,23.32,8821,0
+ACGLO.US,D,20241008,000000,23.27,23.4499,23.27,23.33,55174,0
+ACGLO.US,D,20241009,000000,23.44,23.56,23.22,23.22,24749,0
+ACGLO.US,D,20241010,000000,23.22,23.4584,23.18,23.24,12935,0
+ACGLO.US,D,20241011,000000,23.27,23.45,23.13,23.45,17688,0
+ACGLO.US,D,20241014,000000,23.43,23.46,23.2749,23.3605,10101,0
+ACGLO.US,D,20241015,000000,23.42,23.66,23.3601,23.415,42747,0
+ACGLO.US,D,20241016,000000,23.48,23.61,23.47,23.6,20954,0
+ACGLO.US,D,20241017,000000,23.59,23.8168,23.48,23.58,21849,0
+ACGLO.US,D,20241018,000000,23.61,23.78,23.53,23.53,43442,0
+ACGLO.US,D,20241021,000000,23.55,23.65,23.12,23.43,47226,0
+ACGLO.US,D,20241022,000000,23.37,23.62,23.3201,23.62,12028,0
+ACGLO.US,D,20241023,000000,23.51,23.62,23.3476,23.47,26353,0
+ACGLO.US,D,20241024,000000,23.48,23.59,23.4379,23.58,9369,0
+ACGLO.US,D,20241025,000000,23.65,23.6783,23.41,23.57,14709,0
+ACGLO.US,D,20241028,000000,23.62,23.62,23.3918,23.57,16411,0
+ACGLO.US,D,20241029,000000,23.51,23.58,23.2673,23.56,16584,0
+ACGLO.US,D,20241030,000000,23.63,23.728,23.41,23.52,21740,0
+ACGLO.US,D,20241031,000000,23.61,23.62,23.3601,23.44,20004,0
+ACGLO.US,D,20241101,000000,23.45,23.66,23.24,23.4,25400,0
+ACGLO.US,D,20241104,000000,23.5282,23.55,23.41,23.55,25537,0
+ACGLO.US,D,20241105,000000,23.47,23.728,23.46,23.58,19171,0
+ACGLO.US,D,20241106,000000,23.44,23.48,23.27,23.28,11038,0
+ACGLO.US,D,20241107,000000,23.31,23.47,23.2901,23.33,10741,0
+ACGLO.US,D,20241108,000000,23.44,23.69,23.3664,23.69,19750,0
+ACGLO.US,D,20241111,000000,23.65,23.7999,23.36,23.36,11588,0
+ACGLO.US,D,20241112,000000,23.39,23.452248,23.04,23.04,12308,0
+ACGLO.US,D,20241113,000000,23.1866,23.1942,23.08,23.08,15586,0
+ACGLO.US,D,20241114,000000,23.15,23.1542,22.88,22.88,11555,0
+ACGLO.US,D,20241115,000000,22.935,23.024,22.78,22.84,17734,0
+ACGLO.US,D,20241118,000000,22.845,22.9596,22.76,22.79,24359,0
+ACGLO.US,D,20241119,000000,22.77,22.9399,22.57,22.68,19004,0
+ACGLO.US,D,20241120,000000,22.62,22.755,22.49,22.56,13492,0
+ACGLO.US,D,20241121,000000,22.6,22.77,22.56,22.77,20333,0
+ACGLO.US,D,20241122,000000,22.84,22.9245,22.71,22.9,18177,0
+ACGLO.US,D,20241125,000000,23.01,23.2299,22.8664,22.8664,10511,0
+ACGLO.US,D,20241126,000000,22.82,22.82,22.6,22.65,29123,0
+ACGLO.US,D,20241127,000000,22.705,22.86,22.59,22.65,18690,0
+ACGLO.US,D,20241129,000000,22.74,23.02,22.65,23.01,39427,0
+ACGLO.US,D,20241202,000000,23.01,23.01,22.7799,22.81,42061,0
+ACGLO.US,D,20241203,000000,22.85,22.8519,22.6,22.62,26146,0
+ACGLO.US,D,20241204,000000,22.69,22.79,22.63,22.73,18491,0
+ACGLO.US,D,20241205,000000,22.73,23,22.73,22.82,26756,0
+ACGLO.US,D,20241206,000000,22.92,22.92,22.73,22.75,25318,0
+ACGLO.US,D,20241209,000000,22.66,22.87,22.44,22.54,34357,0
+ACGLO.US,D,20241210,000000,22.48,22.6999,22.42,22.49,24959,0
+ACGLO.US,D,20241211,000000,22.59,22.7082,22.51,22.55,27978,0
+ACGLO.US,D,20241212,000000,22.5,22.62,22.3484,22.38,39790,0
+ACGLO.US,D,20241213,000000,22.16,22.16,21.83,21.98,42092,0
+ACGLO.US,D,20241216,000000,21.8737,22.03,21.73,21.9,73945,0
+ACGLO.US,D,20241217,000000,21.8501,21.91,21.693254,21.87,53153,0
+ACGLO.US,D,20241218,000000,21.87,22.06,21.54,21.62,78867,0
+ACGLO.US,D,20241219,000000,21.49,21.61,21.16,21.47,51899,0
+ACGLO.US,D,20241220,000000,21.503,21.6686,21.46,21.65,37645,0
+ACGLO.US,D,20241223,000000,21.65,21.65,21.4,21.61,45564,0
+ACGLO.US,D,20241224,000000,21.53,21.5872,21.295,21.42,17994,0
+ACGLO.US,D,20241226,000000,21.3,21.45,21.1818,21.21,67121,0
+ACGLO.US,D,20241227,000000,21.18,21.3033,21,21.01,71684,0
+ACGLO.US,D,20241230,000000,21.01,21.26,20.96,21.26,43396,0
+ACGLO.US,D,20241231,000000,21.15,21.4675,21.07,21.21,177135,0
+ACGLO.US,D,20250102,000000,21.36,21.81,21.3033,21.665,59211,0
+ACGLO.US,D,20250103,000000,21.75,22.0685,21.72,21.92,17480,0
+ACGLO.US,D,20250106,000000,21.86,22.02,21.8287,21.9356,18130,0
+ACGLO.US,D,20250107,000000,21.93,21.93,21.524,21.68,17879,0
+ACGLO.US,D,20250108,000000,21.51,21.7,21.47,21.64,22226,0
+ACGLO.US,D,20250110,000000,21.4,21.49,21.13,21.13,31502,0
+ACGLO.US,D,20250113,000000,21.1,21.2771,20.78,20.79,43152,0
+ACGLO.US,D,20250114,000000,20.84,21.0756,20.8,20.86,26836,0
+ACGLO.US,D,20250115,000000,21.06,21.6089,20.93,21.325,27980,0
+ACGLO.US,D,20250116,000000,21.24,21.7,21.24,21.58,29515,0
+ACGLO.US,D,20250117,000000,21.7,21.77,21.5701,21.67,31655,0
+ACGLO.US,D,20250121,000000,21.76,22.09,21.76,22.07,48043,0
+ACGLO.US,D,20250122,000000,21.99,22.1,21.86,21.965,11090,0
+ACGLO.US,D,20250123,000000,21.92,22.0471,21.7622,21.88,19515,0
+ACGLO.US,D,20250124,000000,21.78,21.9621,21.7634,21.89,23750,0
+ACGLO.US,D,20250127,000000,21.88,22.25,21.88,22.25,62603,0
+ACGLO.US,D,20250128,000000,22.21,22.25,22.0005,22.04,9863,0
+ACGLO.US,D,20250129,000000,22.03,22.2099,21.65,21.68,33649,0
+ACGLO.US,D,20250130,000000,21.73,21.96,21.73,21.83,24515,0
+ACGLO.US,D,20250131,000000,21.77,21.98,21.5501,21.63,23094,0
+ACGLO.US,D,20250203,000000,21.65,21.8099,21.31,21.31,19584,0
+ACGLO.US,D,20250204,000000,21.28,21.5425,21.28,21.47,12125,0
+ACGLO.US,D,20250205,000000,21.59,21.79,21.59,21.79,20046,0
+ACGLO.US,D,20250206,000000,21.79,21.88,21.6844,21.72,27617,0
+ACGLO.US,D,20250207,000000,21.75,21.75,21.54,21.66,13586,0
+ACGLO.US,D,20250210,000000,21.66,21.79,21.66,21.79,11273,0
+ACGLO.US,D,20250211,000000,21.78,21.83,21.6,21.83,20541,0
+ACGLO.US,D,20250212,000000,21.78,21.78,21.52,21.62,13150,0
+ACGLO.US,D,20250213,000000,21.64,21.94,21.64,21.89,21893,0
+ACGLO.US,D,20250214,000000,21.9,22.07,21.9,22.03,10031,0
+ACGLO.US,D,20250218,000000,22.1199,22.1199,21.85,21.8664,12027,0
+ACGLO.US,D,20250219,000000,22.02,22.0897,21.7,21.7,10684,0
+ACGLO.US,D,20250220,000000,21.7315,21.7899,21.62,21.695,16270,0
+ACGLO.US,D,20250221,000000,21.7,21.88,21.64,21.64,17200,0
+ACGLO.US,D,20250224,000000,21.64,21.82,21.64,21.66,17448,0
+ACGLO.US,D,20250225,000000,21.69,21.8663,21.69,21.81,14261,0
+ACGLO.US,D,20250226,000000,21.83,21.93,21.76,21.82,26801,0
+ACGLO.US,D,20250227,000000,21.76,21.8899,21.76,21.88,22963,0
+ACGLO.US,D,20250228,000000,21.93,21.97,21.8,21.81,24293,0
+ACGLO.US,D,20250303,000000,21.87,21.9185,21.774,21.82,12215,0
+ACGLO.US,D,20250304,000000,21.805,21.8401,21.56,21.6,29906,0
+ACGLO.US,D,20250305,000000,21.6,21.7882,21.6,21.61,12754,0
+ACGLO.US,D,20250306,000000,21.61,21.61,21.51,21.55,14174,0
+ACGLO.US,D,20250307,000000,21.47,21.69,21.39,21.5167,19764,0
+ACGLO.US,D,20250310,000000,21.46,21.55,21.3,21.31,17488,0
+ACGLO.US,D,20250311,000000,21.3216,21.365,21.21,21.22,12322,0
+ACGLO.US,D,20250312,000000,21.3534,21.3587,21.1818,21.34,22767,0
+ACGLO.US,D,20250313,000000,21.18,21.41,21.18,21.41,17235,0
+ACGLO.US,D,20250314,000000,21.12,21.26,21.08,21.08,31615,0
+ACGLO.US,D,20250317,000000,21.135,21.25,21.081,21.2112,21891,0
+ACGLO.US,D,20250318,000000,21.24,21.24,21.03,21.1149,20523,0
+ACGLO.US,D,20250319,000000,21.0958,21.26,21.09,21.2,69703,0
+ACGLO.US,D,20250320,000000,21.23,21.31,21.1904,21.27,23891,0
+ACGLO.US,D,20250321,000000,21.21,21.29,21.17,21.19,12684,0
+ACGLO.US,D,20250324,000000,21.2,21.2,21.1,21.14,43584,0
+ACGLO.US,D,20250325,000000,21.1214,21.18,21.1,21.16,12923,0
+ACGLO.US,D,20250326,000000,21.1,21.1199,20.91,20.93,54729,0
+ACGLO.US,D,20250327,000000,20.9,21.05,20.7447,21.035,36508,0
+ACGLO.US,D,20250328,000000,21.09,21.09,20.85,20.89,26782,0
+ACGLO.US,D,20250331,000000,20.89,21.01,20.69,20.71,88993,0
+ACGLO.US,D,20250401,000000,20.83,21,20.69,20.69,16282,0
+ACGLO.US,D,20250402,000000,20.66,20.777,20.65,20.69,22573,0
+ACGLO.US,D,20250403,000000,20.56,20.59,20.34,20.44,36990,0
+ACGLO.US,D,20250404,000000,20.44,20.63,20.2101,20.53,46168,0
+ACGLO.US,D,20250407,000000,20.3,20.73,20.3,20.495,68000,0
+ACGLO.US,D,20250408,000000,20.67,20.75,20.42,20.57,48112,0
+ACGLO.US,D,20250409,000000,20.5,20.86,20.2165,20.86,30970,0
+ACGLO.US,D,20250410,000000,20.84,20.9,20.38,20.405,33898,0
+ACGLO.US,D,20250411,000000,20.34,20.5099,20.05,20.11,25567,0
+ACGLO.US,D,20250414,000000,20.17,20.34,20.1089,20.11,38201,0
+ACGLO.US,D,20250415,000000,20.13,20.3016,20.12,20.1454,25123,0
+ACGLO.US,D,20250416,000000,20.23,20.3242,20.12,20.24,21467,0
+ACGLO.US,D,20250417,000000,20.29,20.29,20.12,20.14,99482,0
+ACGLO.US,D,20250421,000000,20.12,20.3,19.99,20.19,41921,0
+ACGLO.US,D,20250422,000000,20.28,20.4099,20.28,20.34,18423,0
+ACGLO.US,D,20250423,000000,20.625,20.69,20.4301,20.65,14533,0
+ACGLO.US,D,20250424,000000,20.6498,20.84,20.56,20.79,18450,0
+ACGLO.US,D,20250425,000000,20.74,20.86,20.65,20.83,28698,0
+ACGLO.US,D,20250428,000000,20.82,20.82,20.71,20.77,17144,0
+ACGLO.US,D,20250429,000000,20.8,20.87,20.72,20.73,17095,0
+ACGLO.US,D,20250430,000000,20.7,20.7,20.54,20.55,25983,0
+ACGLO.US,D,20250501,000000,20.48,20.63,20.4225,20.57,32337,0
+ACGLO.US,D,20250502,000000,20.58,20.72,20.35,20.5577,9760,0
+ACGLO.US,D,20250505,000000,22.1,22.1,20.45,20.465,19637,0
+ACGLO.US,D,20250506,000000,20.4896,20.59,20.4896,20.59,12944,0
+ACGLO.US,D,20250507,000000,20.51,20.67,20.5,20.51,23266,0
+ACGLO.US,D,20250508,000000,20.7,20.72,20.52,20.53,19528,0
+ACGLO.US,D,20250509,000000,20.575,20.61,20.5,20.51,17481,0
+ACGLO.US,D,20250512,000000,20.55,20.7148,20.5,20.5,19861,0
+ACGLO.US,D,20250513,000000,20.55,20.64,20.4912,20.54,17498,0
+ACGLO.US,D,20250514,000000,20.5,20.56,20.45,20.49,22238,0
+ACGLO.US,D,20250515,000000,20.49,20.568,20.43,20.54,37345,0
+ACGLO.US,D,20250516,000000,20.57,20.62,20.405,20.56,16315,0
+ACGLO.US,D,20250519,000000,20.44,20.66,20.4391,20.64,15929,0
+ACGLO.US,D,20250520,000000,20.63,20.74,20.45,20.63,19383,0
+ACGLO.US,D,20250521,000000,20.59,20.59,20.35,20.4,17741,0
+ACGLO.US,D,20250522,000000,20.33,20.43,20.2874,20.39,21263,0
+ACGLO.US,D,20250523,000000,20.34,20.41,20.29,20.35,14719,0
+ACGLO.US,D,20250527,000000,20.48,20.5851,20.3965,20.57,23452,0
+ACGLO.US,D,20250528,000000,20.56,20.6024,20.431,20.52,16035,0
+ACGLO.US,D,20250529,000000,20.4697,20.58,20.41,20.41,12907,0
+ACGLO.US,D,20250530,000000,20.46,20.5322,20.42,20.44,46441,0
+ACGLO.US,D,20250602,000000,20.3902,20.45,20.316,20.4149,18789,0
+ACGLO.US,D,20250603,000000,20.46,20.58,20.42,20.55,19006,0
+ACGLO.US,D,20250604,000000,20.565,20.66,20.52,20.57,14735,0
+ACGLO.US,D,20250605,000000,20.58,20.7199,20.57,20.57,15428,0
+ACGLO.US,D,20250606,000000,20.63,20.63,20.52,20.52,11727,0
+ACGLO.US,D,20250609,000000,20.5,20.63,20.5,20.62,18370,0
+ACGLO.US,D,20250610,000000,20.5538,20.69,20.55,20.66,11600,0
+ACGLO.US,D,20250611,000000,20.705,20.76,20.5,20.5,15725,0
+ACGLO.US,D,20250612,000000,20.55,20.82,20.5091,20.56,25649,0
+ACGLO.US,D,20250613,000000,20.22,20.31,20.0601,20.14,29262,0
+ACGLO.US,D,20250616,000000,20.23,20.29,20.06,20.09,48076,0
+ACGLO.US,D,20250617,000000,20.125,20.17,20.07,20.08,24232,0
+ACGLO.US,D,20250618,000000,20.0699,20.1896,20.0699,20.11,21900,0
+ACGLO.US,D,20250620,000000,20.125,20.2689,20.07,20.19,13405,0
+ACGLO.US,D,20250623,000000,20.238,20.31,20.2,20.27,13952,0
+ACGLO.US,D,20250624,000000,20.32,20.5,20.2409,20.5,17029,0
+ACGLO.US,D,20250625,000000,20.53,20.59,20.38,20.59,19240,0
+ACGLO.US,D,20250626,000000,20.47,20.7,20.47,20.7,14452,0
+ACGLO.US,D,20250627,000000,20.7192,20.76,20.62,20.675,18649,0
+ACGLO.US,D,20250630,000000,20.725,20.7999,20.49,20.51,94332,0
+ACGLO.US,D,20250701,000000,20.6,20.65,20.49,20.57,31661,0
+ACGLO.US,D,20250702,000000,20.47,20.71,20.3901,20.64,19442,0
+ACGLO.US,D,20250703,000000,20.55,20.74,20.53,20.7,15966,0
+ACGLO.US,D,20250707,000000,20.72,20.77,20.52,20.52,15138,0
+ACGLO.US,D,20250708,000000,20.556,20.67,20.4975,20.56,28502,0
+ACGLO.US,D,20250709,000000,20.66,20.67,20.6182,20.65,13378,0
+ACGLO.US,D,20250710,000000,20.5951,20.81,20.5951,20.73,23972,0
+ACGLO.US,D,20250711,000000,20.7,20.7491,20.62,20.62,18862,0
+ACGLO.US,D,20250714,000000,20.64,20.64,20.47,20.54,21967,0
+ACGLO.US,D,20250715,000000,20.55,20.55,20.43,20.45,22184,0
+ACGLO.US,D,20250716,000000,20.46,20.57,20.35,20.39,29428,0
+ACGLO.US,D,20250717,000000,20.45,20.76,20.3701,20.76,29504,0
+ACGLO.US,D,20250718,000000,20.8,20.8,20.62,20.62,14679,0
+ACGLO.US,D,20250721,000000,20.6978,20.88,20.57,20.68,33121,0
+ACGLO.US,D,20250722,000000,20.62,20.79,20.58,20.6,13197,0
+ACGLO.US,D,20250723,000000,20.73,20.7334,20.5201,20.54,11689,0
+ACGLO.US,D,20250724,000000,20.52,20.666,20.52,20.54,18224,0
+ACGLO.US,D,20250725,000000,20.48,20.72,20.48,20.63,18534,0
+ACGLO.US,D,20250728,000000,20.64,20.7,20.47,20.47,15524,0
+ACGLO.US,D,20250729,000000,20.5,20.6642,20.5,20.63,17356,0
+ACGLO.US,D,20250730,000000,20.68,20.7823,20.6,20.66,17971,0
+ACGLO.US,D,20250731,000000,20.75,20.79,20.6489,20.72,27321,0
+ACGLO.US,D,20250801,000000,20.76,20.834,20.66,20.8,20311,0
+ACGLO.US,D,20250804,000000,20.91,20.97,20.87,20.9122,18894,0
+ACGLO.US,D,20250805,000000,20.91,21.04,20.895,20.91,14773,0
+ACGLO.US,D,20250806,000000,20.86,20.89,20.7201,20.7201,27991,0
+ACGLO.US,D,20250807,000000,20.72,20.8499,20.71,20.71,10915,0
+ACGLO.US,D,20250808,000000,20.71,20.81,20.71,20.81,14440,0
+ACGLO.US,D,20250811,000000,20.8262,20.92,20.81,20.86,10727,0
+ACGLO.US,D,20250812,000000,20.83,21,20.83,20.9486,17000,0
+ACGLO.US,D,20250813,000000,21,21.11,20.9595,21.07,23174,0
+ACGLO.US,D,20250814,000000,21.01,21.1291,20.94,21.08,18455,0
+ACGLO.US,D,20250815,000000,21.08,21.16,21.01,21.045,15973,0
+ACGLO.US,D,20250818,000000,21.1,21.1,21.05,21.0843,5711,0
+ACGLO.US,D,20250819,000000,21.2199,21.2199,21.1,21.175,13967,0
+ACGLO.US,D,20250820,000000,21.12,21.29,21.12,21.28,11708,0
+ACGLO.US,D,20250821,000000,21.2395,21.28,21.17,21.24,24432,0
+ACGLO.US,D,20250822,000000,21.29,21.62,21.2564,21.6,22233,0
+ACGLO.US,D,20250825,000000,21.62,21.62,21.36,21.51,18388,0
+ACGLO.US,D,20250826,000000,21.54,21.59,21.4373,21.59,9126,0
+ACGLO.US,D,20250827,000000,21.51,21.6099,21.51,21.55,13131,0
+ACGLO.US,D,20250828,000000,21.63,21.7,21.47,21.57,48781,0
+ACGLO.US,D,20250829,000000,21.6088,21.6881,21.21,21.28,50185,0
+ACGLO.US,D,20250902,000000,21.28,21.57,21.2561,21.41,16806,0
+ACGLO.US,D,20250903,000000,21.69,21.69,21.4801,21.64,22267,0
+ACGLO.US,D,20250904,000000,21.7,21.7,21.63,21.64,18971,0
+ACGLO.US,D,20250905,000000,21.8,21.864,21.75,21.82,16096,0
+ACGLO.US,D,20250908,000000,21.87,22.07,21.8587,21.93,21794,0
+ACGLO.US,D,20250909,000000,21.9,22.05,21.85,21.87,13444,0
+ACGLO.US,D,20250910,000000,21.9,22,21.8701,21.92,16410,0
+ACGLO.US,D,20250911,000000,21.97,22.2,21.94,22.2,20826,0
+ACGLO.US,D,20250912,000000,22.155,22.19,22.03,22.06,13463,0
+ACGLO.US,D,20250915,000000,21.81,21.8899,21.72,21.74,33987,0
+ACGLO.US,D,20250916,000000,21.91,21.91,21.675,21.78,19133,0
+ACGLO.US,D,20250917,000000,21.86,21.94,21.76,21.84,25782,0
+ACGLO.US,D,20250918,000000,21.88,21.8944,21.7566,21.77,9648,0
+ACGLO.US,D,20250919,000000,21.7701,21.9,21.735,21.86,16279,0
+ACGLO.US,D,20250922,000000,21.86,21.97,21.86,21.91,12832,0
+ACGLO.US,D,20250923,000000,21.94,21.94,21.8617,21.8706,10046,0
+ACGLO.US,D,20250924,000000,21.94,21.94,21.87,21.92,13533,0
+ACGLO.US,D,20250925,000000,21.85,21.8871,21.7238,21.79,16704,0
+ACGLO.US,D,20250926,000000,21.74,21.79,21.68,21.72,5700,0
+ACGLO.US,D,20250929,000000,21.8,21.8,21.72,21.77,4337,0
+ACGLO.US,D,20250930,000000,21.67,21.83,21.6101,21.81,29570,0
+ACGLO.US,D,20251001,000000,21.8,22,21.65,21.96,21323,0
+ACGLO.US,D,20251002,000000,22,22.0365,21.92,21.93,8597,0
+ACGLO.US,D,20251003,000000,21.9672,22.05,21.9419,21.96,10994,0
+ACGLO.US,D,20251006,000000,21.9784,21.98,21.82,21.95,9150,0
+ACGLO.US,D,20251007,000000,21.93,22.06,21.88,22,13290,0
+ACGLO.US,D,20251008,000000,21.99,21.99,21.85,21.86,8757,0
+ACGLO.US,D,20251009,000000,21.871,21.871,21.64,21.785,11493,0
+ACGLO.US,D,20251010,000000,21.768,21.84,21.61,21.669,11527,0
+ACGLO.US,D,20251013,000000,21.75,21.85,21.7078,21.76,8044,0
+ACGLO.US,D,20251014,000000,21.7,21.7,21.53,21.6,16703,0
+ACGLO.US,D,20251015,000000,21.61,21.6795,21.51,21.56,17359,0
+ACGLO.US,D,20251016,000000,21.6125,21.6999,21.57,21.61,17122,0
+ACGLO.US,D,20251017,000000,21.61,21.69,21.54,21.58,18267,0
+ACGLO.US,D,20251020,000000,21.58,21.75,21.58,21.66,13307,0
+ACGLO.US,D,20251021,000000,21.66,21.8,21.6538,21.7101,15089,0
+ACGLO.US,D,20251022,000000,21.7465,21.778666,21.62,21.73,15260,0
+ACGLO.US,D,20251023,000000,21.7,21.75,21.7,21.73,5929,0
+ACGLO.US,D,20251024,000000,21.8125,21.85,21.61,21.835,16834,0
+ACGLO.US,D,20251027,000000,21.7328,21.8399,21.72,21.8399,7201,0
+ACGLO.US,D,20251028,000000,21.73,21.81,21.73,21.74,9713,0
+ACGLO.US,D,20251029,000000,21.83,21.84,21.76,21.795,28163,0
+ACGLO.US,D,20251030,000000,21.75,21.7854,21.598787,21.625,28150,0
+ACGLO.US,D,20251031,000000,21.67,21.6715,21.27,21.33,43135,0
+ACGLO.US,D,20251103,000000,21.36,21.38,21.18,21.35,17252,0
+ACGLO.US,D,20251104,000000,21.255,21.35,21.16,21.21,15020,0
+ACGLO.US,D,20251105,000000,21.19,21.39,21.18,21.34,16247,0
+ACGLO.US,D,20251106,000000,21.4124,21.4124,21.2,21.22,10351,0
+ACGLO.US,D,20251107,000000,21.24,21.25,21.0791,21.15,20683,0
+ACGLO.US,D,20251110,000000,21.16,21.29,21.12,21.13,20395,0
+ACGLO.US,D,20251111,000000,21.235,21.2466,21.14,21.16,9511,0
+ACGLO.US,D,20251112,000000,21.16,21.2899,21.11,21.16,14241,0
+ACGLO.US,D,20251113,000000,21.11,21.11,20.88,20.88,26342,0
+ACGLO.US,D,20251114,000000,20.87,21.06,20.8201,21.05,28187,0
+ACGLO.US,D,20251117,000000,21.05,21.1,20.8,20.93,25684,0
+ACGLO.US,D,20251118,000000,20.9039,21.0499,20.87,21,19925,0
+ACGLO.US,D,20251119,000000,20.93,21,20.86,21,19568,0
+ACGLO.US,D,20251120,000000,20.93,20.99,20.69,20.74,25357,0
+ACGLO.US,D,20251121,000000,20.6901,20.9,20.6617,20.85,15153,0
+ACGLO.US,D,20251124,000000,20.83,20.98,20.7304,20.95,20186,0
+ACGLO.US,D,20251125,000000,20.95,21.03,20.8001,21.03,30947,0
+ACGLO.US,D,20251126,000000,21.07,21.1069,20.8198,21.08,14357,0
+ACGLO.US,D,20251128,000000,21.1299,21.4,20.94,21.08,26150,0
+ACGLO.US,D,20251201,000000,21.105,21.18,21.0005,21.13,21919,0
+ACGLO.US,D,20251202,000000,21.105,21.195,21.04,21.14,45049,0
+ACGLO.US,D,20251203,000000,21.15,21.1682,21.05,21.08,34865,0
+ACGLO.US,D,20251204,000000,21.09,21.1788,21.04,21.08,20344,0
+ACGLO.US,D,20251205,000000,21.1499,21.15,20.9501,21.0588,16431,0
+ACGLO.US,D,20251208,000000,21.06,21.12,21.0313,21.05,31682,0
+ACGLO.US,D,20251209,000000,21.02,21.18,21.0101,21.0101,20249,0
+ACGLO.US,D,20251210,000000,21.095,21.104,20.96,21.06,23814,0
+ACGLO.US,D,20251211,000000,21.0656,21.16,21.0401,21.16,24527,0
+ACGLO.US,D,20251212,000000,21.05,21.18,21.02,21.09,23287,0
+ACGLO.US,D,20251215,000000,20.77,20.9299,20.6,20.6,48411,0
+ACGLO.US,D,20251216,000000,20.6,20.765,20.56,20.72,31130,0
+ACGLO.US,D,20251217,000000,20.65,20.66,20.44,20.54,51435,0
+ACGLO.US,D,20251218,000000,20.6301,20.75,20.45,20.47,79184,0
+ACGLO.US,D,20251219,000000,20.49,20.7199,20.32,20.325,30922,0
+ACGLO.US,D,20251222,000000,20.45,20.64,20.33,20.33,36608,0
+ACGLO.US,D,20251223,000000,20.33,20.33,20.13,20.23,42478,0
+ACGLO.US,D,20251224,000000,20.275,20.3427,20.14,20.17,42023,0
+ACGLO.US,D,20251226,000000,20.2,20.27,20.17,20.23,25563,0
+ACGLO.US,D,20251229,000000,20.16,20.26,20.1479,20.2,25873,0
+ACGLO.US,D,20251230,000000,20.23,20.255,20.13,20.18,30448,0
+ACGLO.US,D,20251231,000000,20.1601,20.32,20.1,20.27,79164,0
+ACGLO.US,D,20260102,000000,20.37,20.6091,20.32,20.57,32257,0
+ACGLO.US,D,20260105,000000,20.65,20.73,20.51,20.66,30509,0
+ACGLO.US,D,20260106,000000,20.64,20.64,20.45,20.56,22166,0
+ACGLO.US,D,20260107,000000,20.5543,20.5791,20.48,20.56,9315,0
+ACGLO.US,D,20260108,000000,20.47,20.59,20.47,20.52,16598,0
+ACGLO.US,D,20260109,000000,20.5502,20.67,20.46,20.67,43408,0
+ACGLO.US,D,20260112,000000,20.56,20.75,20.56,20.72,35429,0
+ACGLO.US,D,20260113,000000,20.8,20.84,20.65,20.7225,42353,0
+ACGLO.US,D,20260114,000000,20.79,20.83,20.65,20.81,30618,0
+ACGLO.US,D,20260115,000000,20.79,21,20.79,20.94,17257,0
+ACGLO.US,D,20260116,000000,20.925,21.01,20.84,21.01,30501,0
+ACGLO.US,D,20260120,000000,20.795,20.9319,20.7235,20.87,53465,0
+ACGLO.US,D,20260121,000000,20.73,21.02,20.71,21.02,27595,0
+ACGLO.US,D,20260122,000000,21.005,21.13,20.94,21.1,41890,0
+ACGLO.US,D,20260123,000000,21.1282,21.18,20.95,21.16,21708,0
+ACGLO.US,D,20260126,000000,21.16,21.31,21.14,21.29,34084,0
+ACGLO.US,D,20260127,000000,21.29,21.37,21.2178,21.25,33094,0
+ACGLO.US,D,20260128,000000,21.19,21.2799,21.14,21.19,15225,0
+ACGLO.US,D,20260129,000000,21.18,21.24,21.12,21.16,31179,0
+ACGLO.US,D,20260130,000000,21.23,21.24,21.13,21.18,19016,0
+ACGLO.US,D,20260202,000000,21.2,21.31,21.06,21.31,81746,0
+ACGLO.US,D,20260203,000000,21.25,21.2675,21,21.0735,26891,0
+ACGLO.US,D,20260204,000000,21.15,21.15,20.9,20.94,16364,0
+ACGLO.US,D,20260205,000000,20.985,20.985,20.736,20.84,15654,0
+ACGLO.US,D,20260206,000000,20.81,20.87,20.76,20.87,20950,0
+ACGLO.US,D,20260209,000000,20.85,20.93,20.7601,20.91,32473,0
+ACGLO.US,D,20260210,000000,20.91,20.99,20.87,20.9063,9244,0
+ACGLO.US,D,20260211,000000,20.905,20.9456,20.85,20.91,6018,0
+ACGLO.US,D,20260212,000000,20.93,20.99,20.82,20.88,14968,0
+ACGLO.US,D,20260213,000000,20.82,21.01,20.82,21,12141,0
+ACGLO.US,D,20260217,000000,21.04,21.14,20.89,21.14,22421,0
+ACGLO.US,D,20260218,000000,21.14,21.21,21.01,21.17,15818,0
diff --git a/daily/us/nasdaq stocks/1/adamo.us.txt b/daily/us/nasdaq stocks/1/adamo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74c46b8702ba11bc78d15c19cfe64376789fa898
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamo.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMO.US,D,20260114,000000,24.91,27.4,24.85,25.06,139173,0
+ADAMO.US,D,20260115,000000,25.105,25.13,24.9063,24.97,351473,0
+ADAMO.US,D,20260116,000000,25,25.05,24.97,25.05,111831,0
+ADAMO.US,D,20260120,000000,25,25.1,25,25.07,32492,0
+ADAMO.US,D,20260121,000000,25.05,25.13,25,25.09,46262,0
+ADAMO.US,D,20260122,000000,25.08,25.0899,25,25.01,48375,0
+ADAMO.US,D,20260123,000000,25.05,25.11,25.05,25.09,58171,0
+ADAMO.US,D,20260126,000000,25.1,25.15,25.08,25.1,31440,0
+ADAMO.US,D,20260127,000000,25.1,25.14,25.09,25.11,30251,0
+ADAMO.US,D,20260128,000000,25.1216,25.13,25.08,25.09,14984,0
+ADAMO.US,D,20260129,000000,25.12,25.12,25.04,25.05,35621,0
+ADAMO.US,D,20260130,000000,25.08,25.08,24.99,24.99,83896,0
+ADAMO.US,D,20260202,000000,25.0899,25.15,24.99,25.015,64824,0
+ADAMO.US,D,20260203,000000,25.038,25.05,24.99,25.02,22461,0
+ADAMO.US,D,20260204,000000,25.05,25.11,25.03,25.11,11843,0
+ADAMO.US,D,20260205,000000,25.045,25.1,25.045,25.0841,10972,0
+ADAMO.US,D,20260206,000000,25.11,25.11,25.08,25.1,9718,0
+ADAMO.US,D,20260209,000000,25.22,25.25,25.16,25.24,98189,0
+ADAMO.US,D,20260210,000000,25.25,25.35,25.2499,25.305,45224,0
+ADAMO.US,D,20260211,000000,25.38,25.38,25.2101,25.222,33242,0
+ADAMO.US,D,20260212,000000,25.23,25.33,25.23,25.33,21337,0
+ADAMO.US,D,20260213,000000,25.32,25.4,25.28,25.29,20339,0
+ADAMO.US,D,20260217,000000,25.34,25.38,25.3,25.3,23016,0
+ADAMO.US,D,20260218,000000,25.33,25.4,25.31,25.31,11071,0
diff --git a/daily/us/nasdaq stocks/1/adi.us.txt b/daily/us/nasdaq stocks/1/adi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cb73aac905e4fea707e66f46464b7fb18b181e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adi.us.txt	
@@ -0,0 +1,10475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADI.US,D,19840719,000000,1.8657,1.87301,1.84312,1.84312,284299.0813579,0
+ADI.US,D,19840720,000000,1.85051,1.87301,1.82064,1.82064,86755.541097734,0
+ADI.US,D,19840723,000000,1.79066,1.79835,1.7307,1.74599,1049091.1703224,0
+ADI.US,D,19840724,000000,1.74599,1.79835,1.74599,1.79066,372385.98473735,0
+ADI.US,D,19840725,000000,1.81295,1.81295,1.76817,1.79835,656679.99617034,0
+ADI.US,D,19840726,000000,1.79835,1.82064,1.79835,1.82064,433787.8453385,0
+ADI.US,D,19840727,000000,1.84312,1.95516,1.84312,1.95516,257600.85677483,0
+ADI.US,D,19840730,000000,1.93306,1.95516,1.87301,1.87301,128132.21228409,0
+ADI.US,D,19840731,000000,1.881,1.89559,1.87301,1.881,92097.213984314,0
+ADI.US,D,19840801,000000,1.87301,1.93306,1.87301,1.93306,848883.89151389,0
+ADI.US,D,19840802,000000,1.93306,2.06787,1.93306,2.06029,807508.2343125,0
+ADI.US,D,19840803,000000,2.08297,2.27005,2.08297,2.25516,1094470.0402338,0
+ADI.US,D,19840806,000000,2.33031,2.36019,2.29294,2.33031,814181.2694808,0
+ADI.US,D,19840807,000000,2.30773,2.35241,2.30773,2.3378,451140.17034002,0
+ADI.US,D,19840808,000000,2.36019,2.36019,2.24786,2.24786,648670.52879542,0
+ADI.US,D,19840809,000000,2.22527,2.24786,2.1877,2.24786,497850.4025331,0
+ADI.US,D,19840810,000000,2.35241,2.38998,2.33031,2.3378,682043.81651675,0
+ADI.US,D,19840813,000000,2.32262,2.37519,2.29294,2.36019,433787.8453385,0
+ADI.US,D,19840814,000000,2.35241,2.36019,2.29294,2.29294,194868.64787695,0
+ADI.US,D,19840815,000000,2.24786,2.27005,2.22527,2.24786,468482.35549172,0
+ADI.US,D,19840816,000000,2.2025,2.29294,2.19501,2.27005,445800.5254234,0
+ADI.US,D,19840817,000000,2.29294,2.32262,2.24786,2.30003,102773.4618626,0
+ADI.US,D,19840820,000000,2.27765,2.3378,2.25516,2.33031,229572.28389502,0
+ADI.US,D,19840821,000000,2.35241,2.38998,2.35241,2.38247,148156.3877139,0
+ADI.US,D,19840822,000000,2.38247,2.42745,2.37519,2.38247,313660.0305044,0
+ADI.US,D,19840823,000000,2.40516,2.4953,2.38998,2.48732,740771.79871966,0
+ADI.US,D,19840824,000000,2.4953,2.4953,2.43475,2.43475,405753.18854879,0
+ADI.US,D,19840827,000000,2.45733,2.46464,2.41246,2.43475,375056.82118064,0
+ADI.US,D,19840828,000000,2.44244,2.44244,2.38998,2.41246,364378.54533239,0
+ADI.US,D,19840829,000000,2.41246,2.42745,2.36019,2.41246,160169.06779881,0
+ADI.US,D,19840830,000000,2.41246,2.42745,2.37519,2.37519,76080.307204434,0
+ADI.US,D,19840831,000000,2.37519,2.40516,2.35241,2.36019,148156.3877139,0
+ADI.US,D,19840904,000000,2.37519,2.37519,2.32262,2.33031,122795.60932243,0
+ADI.US,D,19840905,000000,2.30773,2.30773,2.22527,2.24786,234912.94279662,0
+ADI.US,D,19840906,000000,2.24786,2.30773,2.24786,2.29294,192200.8533886,0
+ADI.US,D,19840907,000000,2.30773,2.33031,2.30003,2.30773,347032.30424076,0
+ADI.US,D,19840910,000000,2.29294,2.30773,2.27005,2.30003,308326.46949769,0
+ADI.US,D,19840911,000000,2.29294,2.30003,2.24786,2.24786,1003711.2864261,0
+ADI.US,D,19840912,000000,2.24786,2.24786,2.15782,2.16522,216226.21355842,0
+ADI.US,D,19840913,000000,2.1877,2.27005,2.17262,2.24786,174849.54237206,0
+ADI.US,D,19840914,000000,2.27765,2.27765,2.24027,2.24786,256264.4245682,0
+ADI.US,D,19840917,000000,2.25516,2.27765,2.24027,2.27005,156160.78516391,0
+ADI.US,D,19840918,000000,2.29294,2.29294,2.22527,2.24786,280292.82669296,0
+ADI.US,D,19840919,000000,2.22527,2.22527,2.10546,2.12015,571262.91524919,0
+ADI.US,D,19840920,000000,2.10546,2.16522,2.10546,2.16522,189530.01694532,0
+ADI.US,D,19840921,000000,2.14243,2.22527,2.13514,2.16522,205546.9237252,0
+ADI.US,D,19840924,000000,2.14243,2.16522,2.13514,2.14243,218889.95210684,0
+ADI.US,D,19840925,000000,2.14243,2.14243,2.08297,2.08297,791491.32753263,0
+ADI.US,D,19840926,000000,2.08297,2.11295,2.06029,2.10546,936975.86481825,0
+ADI.US,D,19840927,000000,2.10546,2.11295,1.95516,1.98563,536558.26524614,0
+ADI.US,D,19840928,000000,1.96305,1.98563,1.89559,1.90299,499182.77879981,0
+ADI.US,D,19841001,000000,1.87301,1.87301,1.79066,1.82813,1477539.3707444,0
+ADI.US,D,19841002,000000,1.79835,1.82813,1.79835,1.82064,836869.18345901,0
+ADI.US,D,19841003,000000,1.79835,1.82064,1.79066,1.79066,1393452.63812,0
+ADI.US,D,19841004,000000,1.79066,1.82813,1.79066,1.82813,2921711.5376773,0
+ADI.US,D,19841005,000000,1.82813,1.94826,1.82813,1.93306,228238.89364334,0
+ADI.US,D,19841008,000000,1.93306,1.93306,1.87301,1.87301,96098.398724338,0
+ADI.US,D,19841009,000000,1.85051,1.91818,1.85051,1.89559,727422.68642812,0
+ADI.US,D,19841010,000000,1.90299,1.91818,1.881,1.89559,1679084.0957445,0
+ADI.US,D,19841011,000000,1.91818,1.95516,1.91818,1.95516,381728.84236395,0
+ADI.US,D,19841012,000000,1.96305,1.97804,1.94826,1.97804,401750.98982379,0
+ADI.US,D,19841015,000000,2.00062,2.0377,1.95516,2.01542,417769.92457363,0
+ADI.US,D,19841016,000000,2.01542,2.06029,2.00062,2.00782,360377.36059237,0
+ADI.US,D,19841017,000000,2.00782,2.0304,1.97804,2.00062,78749.115677759,0
+ADI.US,D,19841018,000000,1.97804,2.0377,1.96305,2.0377,178848.69914212,0
+ADI.US,D,19841019,000000,2.10546,2.14243,2.06787,2.06787,621979.40210722,0
+ADI.US,D,19841022,000000,2.08297,2.12015,2.05279,2.05279,336353.01440753,0
+ADI.US,D,19841023,000000,2.05279,2.08297,2.05279,2.08297,88091.973304361,0
+ADI.US,D,19841024,000000,2.06029,2.08297,2.05279,2.06787,157498.23135552,0
+ADI.US,D,19841025,000000,2.06787,2.06787,1.95516,1.98563,565921.24236262,0
+ADI.US,D,19841026,000000,1.95516,1.95516,1.84312,1.881,176182.93262374,0
+ADI.US,D,19841029,000000,1.90299,1.90299,1.87301,1.881,197541.5122902,0
+ADI.US,D,19841030,000000,1.89559,1.90299,1.87301,1.89559,376393.25338726,0
+ADI.US,D,19841031,000000,1.89559,1.91818,1.881,1.91818,504524.45168639,0
+ADI.US,D,19841101,000000,1.92527,2.0377,1.92527,2.01542,982354.73472962,0
+ADI.US,D,19841102,000000,2.00062,2.00062,1.92527,1.92527,399083.19533545,0
+ADI.US,D,19841105,000000,1.91818,1.96305,1.91818,1.96305,74741.847027842,0
+ADI.US,D,19841106,000000,1.98563,2.01542,1.97804,2.01542,266948.78432634,0
+ADI.US,D,19841107,000000,2.0304,2.0304,2.00062,2.00062,170841.25973717,0
+ADI.US,D,19841108,000000,2.00782,2.01542,1.98563,2.00062,56063.229669512,0
+ADI.US,D,19841109,000000,2.00062,2.0304,1.96305,1.98563,355036.70169077,0
+ADI.US,D,19841112,000000,1.97804,1.98563,1.95516,1.97804,230904.66016171,0
+ADI.US,D,19841113,000000,1.96305,1.98563,1.92527,1.92527,389736.28176891,0
+ADI.US,D,19841114,000000,1.92527,1.92527,1.881,1.881,129468.64449072,0
+ADI.US,D,19841115,000000,1.881,1.91818,1.881,1.91818,48050.720339642,0
+ADI.US,D,19841116,000000,1.93306,1.94826,1.89559,1.89559,121460.19110079,0
+ADI.US,D,19841119,000000,1.89559,1.93306,1.89559,1.90299,86755.541097734,0
+ADI.US,D,19841120,000000,1.91818,1.93306,1.90299,1.90299,731427.92710807,0
+ADI.US,D,19841121,000000,1.90299,1.91818,1.90299,1.90299,173513.11016543,0
+ADI.US,D,19841123,000000,1.91818,1.94826,1.90299,1.94826,328340.50507766,0
+ADI.US,D,19841126,000000,1.95516,1.97804,1.94826,1.95516,113450.72372587,0
+ADI.US,D,19841127,000000,1.96305,2.00062,1.93306,1.97804,253593.5881249,0
+ADI.US,D,19841128,000000,2.00062,2.00062,1.97804,2.00062,126798.82203242,0
+ADI.US,D,19841129,000000,1.98563,2.00062,1.96305,1.98563,720750.66524481,0
+ADI.US,D,19841130,000000,1.96305,1.96305,1.93306,1.93306,100104.65338927,0
+ADI.US,D,19841203,000000,1.92527,1.92527,1.881,1.881,112120.37542913,0
+ADI.US,D,19841204,000000,1.881,1.89559,1.87301,1.881,174849.54237206,0
+ADI.US,D,19841205,000000,1.881,1.89559,1.87301,1.87301,28023.502954897,0
+ADI.US,D,19841206,000000,1.881,1.92527,1.881,1.89559,56063.229669512,0
+ADI.US,D,19841207,000000,1.881,1.91818,1.881,1.91818,105444.29830588,0
+ADI.US,D,19841210,000000,1.92527,1.92527,1.881,1.881,292306.52076286,0
+ADI.US,D,19841211,000000,1.90299,1.90299,1.87301,1.87301,408420.98303713,0
+ADI.US,D,19841212,000000,1.85051,1.85051,1.79066,1.81295,540564.51991108,0
+ADI.US,D,19841213,000000,1.81295,1.81295,1.74599,1.74599,592620.48093068,0
+ADI.US,D,19841214,000000,1.74599,1.74599,1.69351,1.7307,1125172.4915119,0
+ADI.US,D,19841217,000000,1.71551,1.74599,1.70831,1.74599,691388.70211331,0
+ADI.US,D,19841218,000000,1.76817,1.85051,1.76817,1.85051,1381439.9580351,0
+ADI.US,D,19841219,000000,1.89559,1.95516,1.89559,1.91818,718078.81481654,0
+ADI.US,D,19841220,000000,1.91818,1.95516,1.91818,1.94826,237578.70931499,0
+ADI.US,D,19841221,000000,1.94826,2.00782,1.93306,2.00062,288301.28008291,0
+ADI.US,D,19841224,000000,2.01542,2.05279,2.01542,2.05279,477833.32499819,0
+ADI.US,D,19841226,000000,2.05279,2.05279,2.01542,2.01542,81421.980091013,0
+ADI.US,D,19841227,000000,2.00062,2.00062,1.92527,1.93306,166844.13093707,0
+ADI.US,D,19841228,000000,1.95516,1.97804,1.94826,1.94826,141482.33856062,0
+ADI.US,D,19841231,000000,1.96305,1.98563,1.94826,1.96305,122795.60932243,0
+ADI.US,D,19850102,000000,1.98563,1.98563,1.91818,1.91818,250930.86356147,0
+ADI.US,D,19850103,000000,1.91818,1.93306,1.91818,1.92527,497850.4025331,0
+ADI.US,D,19850104,000000,1.90299,1.93306,1.90299,1.92527,850220.32372052,0
+ADI.US,D,19850107,000000,1.92527,1.95516,1.92527,1.94826,48050.720339642,0
+ADI.US,D,19850108,000000,1.94826,1.95516,1.90299,1.90299,98772.277122574,0
+ADI.US,D,19850109,000000,1.89559,1.92527,1.881,1.91818,200209.30677855,0
+ADI.US,D,19850110,000000,1.93306,1.95516,1.91818,1.93306,508531.7203363,0
+ADI.US,D,19850111,000000,1.96305,2.0304,1.96305,2.01542,2003419.3601422,0
+ADI.US,D,19850114,000000,2.00782,2.05279,2.00062,2.05279,289634.67033458,0
+ADI.US,D,19850115,000000,2.06787,2.14243,2.06787,2.10546,1245298.2783761,0
+ADI.US,D,19850116,000000,2.09018,2.12015,2.08297,2.11295,392407.1182122,0
+ADI.US,D,19850117,000000,2.13514,2.14243,2.09018,2.10546,213554.36313015,0
+ADI.US,D,19850118,000000,2.13514,2.13514,2.08297,2.10546,125463.40381077,0
+ADI.US,D,19850121,000000,2.08297,2.15782,2.06029,2.14243,302986.82458107,0
+ADI.US,D,19850122,000000,2.1877,2.19501,2.16522,2.16522,328340.50507766,0
+ADI.US,D,19850123,000000,2.16522,2.22527,2.16522,2.22527,572593.26354593,0
+ADI.US,D,19850124,000000,2.2025,2.24027,2.2025,2.2025,748779.23812461,0
+ADI.US,D,19850125,000000,2.21779,2.22527,2.12015,2.16522,779479.6614327,0
+ADI.US,D,19850128,000000,2.1877,2.24786,2.16522,2.24027,919624.55380171,0
+ADI.US,D,19850129,000000,2.25516,2.25516,2.21779,2.24027,472490.63812662,0
+ADI.US,D,19850130,000000,2.24786,2.27005,2.21779,2.22527,2302398.9160734,0
+ADI.US,D,19850131,000000,2.22527,2.24027,2.19501,2.24027,1163878.3262549,0
+ADI.US,D,19850201,000000,2.24027,2.24027,2.14243,2.14243,963672.06143136,0
+ADI.US,D,19850204,000000,2.06029,2.16522,2.06029,2.16522,1516246.2194724,0
+ADI.US,D,19850205,000000,2.2025,2.24027,2.19501,2.2025,943651.94194149,0
+ADI.US,D,19850206,000000,2.21779,2.27765,2.19501,2.25516,787490.14279261,0
+ADI.US,D,19850207,000000,2.27765,2.33031,2.27005,2.33031,289634.67033458,0
+ADI.US,D,19850208,000000,2.33031,2.38998,2.33031,2.38998,508531.7203363,0
+ADI.US,D,19850211,000000,2.41246,2.51749,2.41246,2.46464,1066445.5232939,0
+ADI.US,D,19850212,000000,2.45733,2.46464,2.43475,2.46464,928964.36947336,0
+ADI.US,D,19850213,000000,2.44244,2.47972,2.42745,2.47972,852885.07625392,0
+ADI.US,D,19850214,000000,2.47972,2.4953,2.47972,2.47972,982354.73472962,0
+ADI.US,D,19850215,000000,2.46464,2.47972,2.45733,2.45733,747446.86185792,0
+ADI.US,D,19850219,000000,2.43475,2.43475,2.36019,2.37519,1545610.2105738,0
+ADI.US,D,19850220,000000,2.35241,2.35241,2.32262,2.33031,748779.23812461,0
+ADI.US,D,19850221,000000,2.35241,2.35241,2.32262,2.33031,397745.74914384,0
+ADI.US,D,19850222,000000,2.33031,2.35241,2.33031,2.33031,712741.19786989,0
+ADI.US,D,19850225,000000,2.33031,2.3378,2.29294,2.30773,436457.6677968,0
+ADI.US,D,19850226,000000,2.29294,2.30003,2.25516,2.30003,339022.83686584,0
+ADI.US,D,19850227,000000,2.30003,2.30773,2.27005,2.29294,728759.11863475,0
+ADI.US,D,19850228,000000,2.30003,2.30773,2.29294,2.30773,62729.166942931,0
+ADI.US,D,19850301,000000,2.30003,2.30773,2.27005,2.30773,355036.70169077,0
+ADI.US,D,19850304,000000,2.32262,2.32262,2.24786,2.25516,754118.88304123,0
+ADI.US,D,19850305,000000,2.24027,2.24786,2.21779,2.24786,1293348.9987156,0
+ADI.US,D,19850306,000000,2.24027,2.24786,2.2025,2.2025,492509.74363151,0
+ADI.US,D,19850307,000000,2.22527,2.22527,2.12015,2.12015,222896.20677178,0
+ADI.US,D,19850308,000000,2.12015,2.14243,2.11295,2.14243,138812.51610231,0
+ADI.US,D,19850311,000000,2.13514,2.14243,2.12015,2.12015,1181232.6792264,0
+ADI.US,D,19850312,000000,2.13514,2.1877,2.11295,2.1877,289634.67033458,0
+ADI.US,D,19850313,000000,2.2025,2.24027,2.16522,2.16522,184190.3720287,0
+ADI.US,D,19850314,000000,2.17262,2.17262,2.06029,2.16522,1629699.9851532,0
+ADI.US,D,19850315,000000,2.17262,2.1877,2.14243,2.15782,400414.55761716,0
+ADI.US,D,19850318,000000,2.17262,2.2025,2.16522,2.2025,224232.6389784,0
+ADI.US,D,19850319,000000,2.21779,2.27005,2.2025,2.25516,254932.0483015,0
+ADI.US,D,19850320,000000,2.24786,2.27005,2.21779,2.24027,511193.43091475,0
+ADI.US,D,19850321,000000,2.24027,2.24786,2.21779,2.21779,85420.122876089,0
+ADI.US,D,19850322,000000,2.21779,2.21779,2.2025,2.21779,134805.24745239,0
+ADI.US,D,19850325,000000,2.2025,2.21779,2.16522,2.17262,145486.56525559,0
+ADI.US,D,19850326,000000,2.15782,2.17262,2.09018,2.09018,625986.67075713,0
+ADI.US,D,19850327,000000,2.11295,2.15782,2.11295,2.15782,1540273.6076121,0
+ADI.US,D,19850328,000000,2.15782,2.17262,2.14243,2.17262,495184.63601473,0
+ADI.US,D,19850329,000000,2.15782,2.2025,2.09018,2.2025,194868.64787695,0
+ADI.US,D,19850401,000000,2.2025,2.21779,2.1877,2.1877,41373.629231418,0
+ADI.US,D,19850402,000000,2.2025,2.21779,2.19501,2.2025,162832.80634722,0
+ADI.US,D,19850403,000000,2.2025,2.2025,2.13514,2.13514,102773.4618626,0
+ADI.US,D,19850404,000000,2.11295,2.11295,2.05279,2.08297,359038.90041578,0
+ADI.US,D,19850408,000000,2.06787,2.15782,2.06029,2.14243,264275.91991309,0
+ADI.US,D,19850409,000000,2.14243,2.15782,2.12015,2.15782,56063.229669512,0
+ADI.US,D,19850410,000000,2.16522,2.16522,2.13514,2.13514,297646.16567948,0
+ADI.US,D,19850411,000000,2.11295,2.15782,2.11295,2.12015,241583.94999494,0
+ADI.US,D,19850412,000000,2.14243,2.14243,2.10546,2.10546,584605.94363084,0
+ADI.US,D,19850415,000000,2.09018,2.12015,2.09018,2.10546,74741.847027842,0
+ADI.US,D,19850416,000000,1.66324,1.76078,1.66324,1.73819,128132.21228409,0
+ADI.US,D,19850417,000000,1.76078,1.79835,1.74599,1.74599,108911.11296025,0
+ADI.US,D,19850418,000000,1.76817,1.79835,1.76078,1.76817,322469.53203034,0
+ADI.US,D,19850419,000000,1.76817,1.76817,1.68583,1.69351,158031.58745619,0
+ADI.US,D,19850422,000000,1.68583,1.69351,1.67794,1.69351,341692.65932415,0
+ADI.US,D,19850423,000000,1.67794,1.67794,1.62576,1.64076,1785326.4002315,0
+ADI.US,D,19850424,000000,1.64076,1.66324,1.63335,1.65575,1096608.5345615,0
+ADI.US,D,19850425,000000,1.67794,1.67794,1.65575,1.67794,637463.96677141,0
+ADI.US,D,19850426,000000,1.68583,1.68583,1.62576,1.62576,1313370.1321905,0
+ADI.US,D,19850429,000000,1.60328,1.61057,1.55841,1.58069,728226.77651906,0
+ADI.US,D,19850430,000000,1.58069,1.58069,1.54322,1.54322,507195.28812967,0
+ADI.US,D,19850501,000000,1.54322,1.54322,1.50555,1.52113,822187.69490078,0
+ADI.US,D,19850502,000000,1.52823,1.52823,1.49855,1.49855,713277.5959255,0
+ADI.US,D,19850503,000000,1.49855,1.55841,1.49855,1.55841,863834.08609242,0
+ADI.US,D,19850506,000000,1.58069,1.61057,1.58069,1.61057,295776.37737218,0
+ADI.US,D,19850507,000000,1.63335,1.69351,1.63335,1.68583,1011189.4256703,0
+ADI.US,D,19850508,000000,1.64076,1.66324,1.63335,1.63335,843545.26058226,0
+ADI.US,D,19850509,000000,1.65575,1.68583,1.62576,1.68583,790158.95126593,0
+ADI.US,D,19850510,000000,1.69351,1.76078,1.68583,1.74599,1420146.8067631,0
+ADI.US,D,19850513,000000,1.76817,1.82813,1.76817,1.81295,668429.04015986,0
+ADI.US,D,19850514,000000,1.81295,1.82813,1.79835,1.81295,495444.21617019,0
+ADI.US,D,19850515,000000,1.79066,1.81295,1.79066,1.79835,344892.79592818,0
+ADI.US,D,19850516,000000,1.81295,1.81295,1.76078,1.79066,171908.98592349,0
+ADI.US,D,19850517,000000,1.79066,1.84312,1.79066,1.84312,390806.03592521,0
+ADI.US,D,19850520,000000,1.85051,1.87301,1.82813,1.82813,243455.76627221,0
+ADI.US,D,19850521,000000,1.81295,1.82813,1.81295,1.82813,250930.86356147,0
+ADI.US,D,19850522,000000,1.84312,1.84312,1.81295,1.81295,545636.47279238,0
+ADI.US,D,19850523,000000,1.82813,1.82813,1.79835,1.82813,599019.74015376,0
+ADI.US,D,19850524,000000,1.81295,1.82064,1.79835,1.82064,273346.01557946,0
+ADI.US,D,19850528,000000,1.82813,1.82813,1.79835,1.82064,1049625.5404081,0
+ADI.US,D,19850529,000000,1.82064,1.82064,1.76817,1.76817,491174.32540986,0
+ADI.US,D,19850530,000000,1.79066,1.79835,1.76817,1.78316,619314.64957382,0
+ADI.US,D,19850531,000000,1.79835,1.82813,1.79066,1.82813,265877.00220009,0
+ADI.US,D,19850603,000000,1.85051,1.85051,1.79066,1.81295,706866.16888264,0
+ADI.US,D,19850604,000000,1.81295,1.81295,1.67794,1.70831,1862206.7415869,0
+ADI.US,D,19850605,000000,1.68583,1.69351,1.58069,1.62576,663094.46516816,0
+ADI.US,D,19850606,000000,1.60328,1.62576,1.55841,1.62576,896932.58388357,0
+ADI.US,D,19850607,000000,1.62576,1.64076,1.58069,1.64076,422842.89143991,0
+ADI.US,D,19850610,000000,1.63335,1.63335,1.5735,1.5735,482638.59982914,0
+ADI.US,D,19850611,000000,1.58069,1.61057,1.5735,1.60328,498650.43668412,0
+ADI.US,D,19850612,000000,1.58069,1.58849,1.55841,1.58069,692993.84034025,0
+ADI.US,D,19850613,000000,1.55841,1.61057,1.55081,1.58069,967405.55413607,0
+ADI.US,D,19850614,000000,1.58069,1.62576,1.58069,1.61057,139878.21431867,0
+ADI.US,D,19850617,000000,1.62576,1.63335,1.58849,1.58849,87559.631188672,0
+ADI.US,D,19850618,000000,1.58069,1.62576,1.58069,1.62576,682312.52253705,0
+ADI.US,D,19850619,000000,1.62576,1.65575,1.61057,1.61057,333147.80787858,0
+ADI.US,D,19850620,000000,1.62576,1.63335,1.61057,1.62576,549907.37753769,0
+ADI.US,D,19850621,000000,1.61057,1.70831,1.60328,1.70831,530685.26422886,0
+ADI.US,D,19850624,000000,1.70831,1.76078,1.69351,1.76078,671637.28864375,0
+ADI.US,D,19850625,000000,1.76817,1.85051,1.76817,1.79066,292571.17084323,0
+ADI.US,D,19850626,000000,1.76817,1.79066,1.74599,1.79066,158031.58745619,0
+ADI.US,D,19850627,000000,1.79066,1.79066,1.76078,1.78316,119594.45873341,0
+ADI.US,D,19850628,000000,1.74599,1.74599,1.65575,1.69351,447400.59372542,0
+ADI.US,D,19850701,000000,1.69351,1.69351,1.63335,1.66324,706866.16888264,0
+ADI.US,D,19850702,000000,1.66324,1.71551,1.66324,1.71551,1926276.3966764,0
+ADI.US,D,19850703,000000,1.70831,1.7307,1.70831,1.7307,308585.03566817,0
+ADI.US,D,19850705,000000,1.7307,1.74599,1.7307,1.7307,228501.51575374,0
+ADI.US,D,19850708,000000,1.74599,1.76817,1.71551,1.7307,417500.20456835,0
+ADI.US,D,19850709,000000,1.71551,1.7307,1.70831,1.70831,1109423.2767673,0
+ADI.US,D,19850710,000000,1.70831,1.71551,1.70831,1.70831,255200.7543218,0
+ADI.US,D,19850711,000000,1.70831,1.71551,1.70831,1.71551,883056.19940125,0
+ADI.US,D,19850712,000000,1.70831,1.7307,1.70831,1.7307,160169.06779881,0
+ADI.US,D,19850715,000000,1.7307,1.7307,1.68583,1.70831,142011.63872136,0
+ADI.US,D,19850716,000000,1.68583,1.78316,1.67794,1.76817,426044.04202893,0
+ADI.US,D,19850717,000000,1.89559,1.92527,1.87301,1.90299,1704172.1121757,0
+ADI.US,D,19850718,000000,1.89559,1.93306,1.89559,1.91818,813647.91338013,0
+ADI.US,D,19850719,000000,1.89559,1.90299,1.87301,1.90299,343828.1116968,0
+ADI.US,D,19850722,000000,1.881,1.89559,1.881,1.881,262672.80965612,0
+ADI.US,D,19850723,000000,1.89559,1.96305,1.87301,1.95516,1185234.8779515,0
+ADI.US,D,19850724,000000,1.95516,1.95516,1.90299,1.94826,435656.61966082,0
+ADI.US,D,19850725,000000,1.96305,1.98563,1.95516,1.96305,436717.24795226,0
+ADI.US,D,19850726,000000,1.96305,1.98563,1.95516,1.98563,96098.398724338,0
+ADI.US,D,19850729,000000,1.96305,1.97804,1.93306,1.93306,454874.67702971,0
+ADI.US,D,19850730,000000,1.93306,1.95516,1.93306,1.94826,41645.377206665,0
+ADI.US,D,19850731,000000,1.96305,2.00782,1.95516,1.96305,728226.77651906,0
+ADI.US,D,19850801,000000,1.98563,2.00062,1.95516,1.97804,137743.775931,0
+ADI.US,D,19850802,000000,1.97804,1.97804,1.94826,1.95516,406823.95669006,0
+ADI.US,D,19850805,000000,1.94826,1.96305,1.93306,1.96305,239180.80558697,0
+ADI.US,D,19850806,000000,1.94826,1.96305,1.93306,1.93306,242386.01211592,0
+ADI.US,D,19850807,000000,1.91818,1.91818,1.8657,1.87301,460215.33593131,0
+ADI.US,D,19850808,000000,1.85051,1.8657,1.79835,1.8657,155897.14906852,0
+ADI.US,D,19850809,000000,1.8657,1.89559,1.8657,1.8657,120658.12897981,0
+ADI.US,D,19850812,000000,1.87301,1.881,1.82064,1.82064,762395.02846649,0
+ADI.US,D,19850813,000000,1.81295,1.81295,1.76817,1.76817,73681.218736391,0
+ADI.US,D,19850814,000000,1.78316,1.84312,1.78316,1.84312,109984.92305648,0
+ADI.US,D,19850815,000000,1.8657,1.87301,1.85051,1.85051,144149.11906398,0
+ADI.US,D,19850816,000000,1.87301,1.881,1.85051,1.85051,474091.72041362,0
+ADI.US,D,19850819,000000,1.8657,1.87301,1.8657,1.87301,56595.571785201,0
+ADI.US,D,19850820,000000,1.881,1.90299,1.87301,1.87301,186859.18050202,0
+ADI.US,D,19850821,000000,1.881,1.89559,1.74599,1.74599,253066.31593413,0
+ADI.US,D,19850822,000000,1.76817,1.82813,1.76817,1.82064,624650.23855051,0
+ADI.US,D,19850823,000000,1.81295,1.82813,1.81295,1.81295,163369.20440284,0
+ADI.US,D,19850826,000000,1.82813,1.82813,1.81295,1.82064,109984.92305648,0
+ADI.US,D,19850827,000000,1.81295,1.85051,1.79835,1.82813,349164.71465847,0
+ADI.US,D,19850828,000000,1.82813,1.85051,1.82813,1.85051,469821.8296533,0
+ADI.US,D,19850829,000000,1.8657,1.8657,1.84312,1.84312,119594.45873341,0
+ADI.US,D,19850830,000000,1.8657,1.87301,1.85051,1.85051,930038.17956959,0
+ADI.US,D,19850903,000000,1.85051,1.8657,1.84312,1.85051,250930.86356147,0
+ADI.US,D,19850904,000000,1.85051,1.85051,1.82813,1.82813,568059.73669022,0
+ADI.US,D,19850905,000000,1.85051,1.85051,1.81295,1.81295,222100.2285607,0
+ADI.US,D,19850906,000000,1.82813,1.85051,1.79066,1.79835,119594.45873341,0
+ADI.US,D,19850909,000000,1.79066,1.82813,1.79066,1.79835,658819.50448292,0
+ADI.US,D,19850910,000000,1.79835,1.81295,1.79066,1.79066,26698.224583075,0
+ADI.US,D,19850911,000000,1.79066,1.79066,1.74599,1.74599,206082.30779583,0
+ADI.US,D,19850912,000000,1.7307,1.74599,1.7307,1.74599,361974.38693944,0
+ADI.US,D,19850913,000000,1.74599,1.74599,1.70831,1.70831,1424415.6835384,0
+ADI.US,D,19850916,000000,1.70831,1.70831,1.64076,1.65575,865967.51049512,0
+ADI.US,D,19850917,000000,1.65575,1.65575,1.62576,1.65575,93965.988306631,0
+ADI.US,D,19850918,000000,1.62576,1.66324,1.61057,1.66324,1321908.8997261,0
+ADI.US,D,19850919,000000,1.66324,1.71551,1.66324,1.71551,507195.28812967,0
+ADI.US,D,19850920,000000,1.7307,1.7307,1.68583,1.68583,305385.91304911,0
+ADI.US,D,19850923,000000,1.70831,1.71551,1.69351,1.70831,349164.71465847,0
+ADI.US,D,19850924,000000,1.7307,1.76817,1.7307,1.76817,419636.67092599,0
+ADI.US,D,19850925,000000,1.76817,1.76817,1.74599,1.74599,124931.06169508,0
+ADI.US,D,19850926,000000,1.71551,1.71551,1.69351,1.69351,374790.1431303,0
+ADI.US,D,19850930,000000,1.68583,1.69351,1.66324,1.68583,145220.90119024,0
+ADI.US,D,19851001,000000,1.68583,1.71551,1.67794,1.71551,262672.80965612,0
+ADI.US,D,19851002,000000,1.73819,1.74599,1.69351,1.69351,747446.86185792,0
+ADI.US,D,19851003,000000,1.70831,1.70831,1.66324,1.66324,264811.30398372,0
+ADI.US,D,19851004,000000,1.66324,1.66324,1.63335,1.64076,310722.51601078,0
+ADI.US,D,19851007,000000,1.66324,1.66324,1.66324,1.66324,430312.91880426,0
+ADI.US,D,19851008,000000,1.66324,1.66324,1.63335,1.64076,559517.9271996,0
+ADI.US,D,19851009,000000,1.63335,1.66324,1.63335,1.65575,136680.1056846,0
+ADI.US,D,19851010,000000,1.66324,1.66324,1.63335,1.63335,345961.53609948,0
+ADI.US,D,19851011,000000,1.64076,1.64076,1.60328,1.62576,1048555.7862518,0
+ADI.US,D,19851014,000000,1.62576,1.63335,1.61057,1.62576,331013.36949092,0
+ADI.US,D,19851015,000000,1.63335,1.66324,1.62576,1.66324,2017033.1225141,0
+ADI.US,D,19851016,000000,1.64076,1.66324,1.64076,1.66324,301113.99431883,0
+ADI.US,D,19851017,000000,1.66324,1.67794,1.65575,1.66324,297911.82974482,0
+ADI.US,D,19851018,000000,1.65575,1.67794,1.65575,1.66324,127065.50008275,0
+ADI.US,D,19851021,000000,1.68583,1.69351,1.66324,1.66324,701532.60787591,0
+ADI.US,D,19851022,000000,1.66324,1.67794,1.65575,1.66324,175119.26237735,0
+ADI.US,D,19851023,000000,1.66324,1.68583,1.66324,1.66324,213554.36313015,0
+ADI.US,D,19851024,000000,1.67794,1.69351,1.67794,1.69351,295776.37737218,0
+ADI.US,D,19851025,000000,1.69351,1.70831,1.68583,1.70831,177249.64482509,0
+ADI.US,D,19851028,000000,1.70831,1.73819,1.70831,1.70831,156961.8332999,0
+ADI.US,D,19851029,000000,1.69351,1.69351,1.68583,1.69351,656679.99617034,0
+ADI.US,D,19851030,000000,1.70831,1.70831,1.67794,1.68583,2611788.0418325,0
+ADI.US,D,19851031,000000,1.69351,1.69351,1.68583,1.68583,374790.1431303,0
+ADI.US,D,19851101,000000,1.68583,1.68583,1.66324,1.66324,215689.8155028,0
+ADI.US,D,19851104,000000,1.68583,1.70831,1.68583,1.69351,802969.63753188,0
+ADI.US,D,19851105,000000,1.68583,1.71551,1.68583,1.71551,37372.444491394,0
+ADI.US,D,19851106,000000,1.69351,1.70831,1.68583,1.69351,38443.212632668,0
+ADI.US,D,19851107,000000,1.71551,1.73819,1.71551,1.73819,294704.59524591,0
+ADI.US,D,19851108,000000,1.71551,1.73819,1.70831,1.70831,481569.85965783,0
+ADI.US,D,19851111,000000,1.71551,1.7307,1.70831,1.70831,48050.720339642,0
+ADI.US,D,19851112,000000,1.70831,1.73819,1.69351,1.7307,306454.65322042,0
+ADI.US,D,19851113,000000,1.73819,1.79066,1.73819,1.79066,213554.36313015,0
+ADI.US,D,19851114,000000,1.82813,1.89559,1.82813,1.89559,213554.36313015,0
+ADI.US,D,19851115,000000,1.89559,1.91818,1.85051,1.881,270147.90694539,0
+ADI.US,D,19851118,000000,1.87301,1.881,1.8657,1.87301,329943.61533463,0
+ADI.US,D,19851119,000000,1.89559,1.90299,1.8657,1.87301,254133.02813547,0
+ADI.US,D,19851120,000000,1.89559,1.90299,1.881,1.89559,181520.54957039,0
+ADI.US,D,19851121,000000,1.89559,1.97804,1.89559,1.95516,966342.89787465,0
+ADI.US,D,19851122,000000,1.97804,2.00062,1.97804,1.98563,752784.47880457,0
+ADI.US,D,19851125,000000,1.98563,2.01542,1.98563,2.00062,186859.18050202,0
+ADI.US,D,19851126,000000,2.01542,2.08297,2.01542,2.06787,354500.30363516,0
+ADI.US,D,19851127,000000,2.06029,2.08297,2.05279,2.06029,341692.65932415,0
+ADI.US,D,19851129,000000,2.08297,2.08297,2.00782,2.00782,977018.13176795,0
+ADI.US,D,19851202,000000,2.00782,2.0304,2.00062,2.01542,421771.10931366,0
+ADI.US,D,19851203,000000,2.0377,2.05279,2.0304,2.05279,91829.521948996,0
+ADI.US,D,19851204,000000,2.0304,2.14243,2.0304,2.13514,1546144.5806595,0
+ADI.US,D,19851205,000000,2.16522,2.1877,2.14243,2.15782,2020239.3430281,0
+ADI.US,D,19851206,000000,2.15782,2.15782,2.06029,2.06787,781615.11380536,0
+ADI.US,D,19851209,000000,2.06787,2.10546,2.06029,2.10546,1976458.5134488,0
+ADI.US,D,19851210,000000,2.10546,2.12015,2.09018,2.12015,186859.18050202,0
+ADI.US,D,19851211,000000,2.12015,2.12015,2.10546,2.11295,1338993.5326924,0
+ADI.US,D,19851212,000000,2.13514,2.24786,2.13514,2.2025,2399300.3909037,0
+ADI.US,D,19851213,000000,2.2025,2.27005,2.2025,2.27005,1000509.1218521,0
+ADI.US,D,19851216,000000,2.25516,2.29294,2.22527,2.24786,1329385.0110004,0
+ADI.US,D,19851217,000000,2.22527,2.24786,2.21779,2.21779,125995.74592646,0
+ADI.US,D,19851218,000000,2.19501,2.19501,2.17262,2.1877,155897.14906852,0
+ADI.US,D,19851219,000000,2.1877,2.2025,2.1877,2.1877,124931.06169508,0
+ADI.US,D,19851220,000000,2.19501,2.22527,2.1877,2.21779,229572.28389502,0
+ADI.US,D,19851223,000000,2.19501,2.19501,2.11295,2.11295,318197.61330005,0
+ADI.US,D,19851224,000000,2.12015,2.12015,2.0377,2.0377,190067.42898591,0
+ADI.US,D,19851226,000000,2.0377,2.09018,2.0377,2.08297,130267.66465675,0
+ADI.US,D,19851227,000000,2.10546,2.13514,2.08297,2.12015,261607.11143976,0
+ADI.US,D,19851230,000000,2.13514,2.16522,2.11295,2.16522,292571.17084323,0
+ADI.US,D,19851231,000000,2.17262,2.19501,2.15782,2.19501,237045.35321432,0
+ADI.US,D,19860102,000000,2.19501,2.19501,2.15782,2.17262,350227.37091989,0
+ADI.US,D,19860103,000000,2.16522,2.1877,2.16522,2.17262,58725.954232944,0
+ADI.US,D,19860106,000000,2.15782,2.16522,2.14243,2.15782,256264.4245682,0
+ADI.US,D,19860107,000000,2.16522,2.16522,2.14243,2.16522,49114.390586039,0
+ADI.US,D,19860108,000000,2.15782,2.1877,2.11295,2.11295,77941.983631874,0
+ADI.US,D,19860109,000000,2.06029,2.08297,2.0377,2.06029,647073.50244835,0
+ADI.US,D,19860110,000000,2.08297,2.08297,2.0377,2.0377,89693.055591361,0
+ADI.US,D,19860113,000000,2.06029,2.06787,2.0377,2.06787,139878.21431867,0
+ADI.US,D,19860114,000000,2.08297,2.12015,2.06787,2.12015,282962.64915128,0
+ADI.US,D,19860115,000000,2.14243,2.19501,2.13514,2.1877,810444.73482115,0
+ADI.US,D,19860116,000000,2.17262,2.1877,2.13514,2.16522,490106.59922354,0
+ADI.US,D,19860117,000000,2.16522,2.2025,2.13514,2.2025,257339.2486494,0
+ADI.US,D,19860120,000000,2.19501,2.19501,2.16522,2.1877,147353.31160794,0
+ADI.US,D,19860121,000000,2.16522,2.19501,2.16522,2.16522,72609.436610135,0
+ADI.US,D,19860122,000000,2.16522,2.1877,2.16522,2.16522,108911.11296025,0
+ADI.US,D,19860123,000000,2.1877,2.1877,2.16522,2.16522,735701.87380833,0
+ADI.US,D,19860124,000000,2.16522,2.19501,2.16522,2.16522,584072.58753017,0
+ADI.US,D,19860127,000000,2.16522,2.17262,2.15782,2.16522,1250368.2032874,0
+ADI.US,D,19860128,000000,2.17262,2.1877,2.14243,2.16522,867035.23668144,0
+ADI.US,D,19860129,000000,2.15782,2.16522,2.15782,2.16522,1205524.7174466,0
+ADI.US,D,19860130,000000,2.15782,2.16522,2.14243,2.14243,260541.4132234,0
+ADI.US,D,19860131,000000,2.14243,2.15782,2.13514,2.14243,381192.44430834,0
+ADI.US,D,19860203,000000,2.13514,2.16522,2.11295,2.11295,925761.19091439,0
+ADI.US,D,19860204,000000,2.11295,2.12015,2.08297,2.12015,1288810.4019351,0
+ADI.US,D,19860205,000000,2.14243,2.2025,2.13514,2.19501,544564.69066612,0
+ADI.US,D,19860206,000000,2.2025,2.35241,2.2025,2.30773,710071.37541157,0
+ADI.US,D,19860207,000000,2.33031,2.44244,2.30773,2.43475,541363.54007711,0
+ADI.US,D,19860210,000000,2.41246,2.42745,2.37519,2.40516,476231.2287262,0
+ADI.US,D,19860211,000000,2.43475,2.48732,2.43475,2.46464,604360.39905536,0
+ADI.US,D,19860212,000000,2.48732,2.51001,2.44244,2.47972,612905.25050091,0
+ADI.US,D,19860213,000000,2.48732,2.48732,2.44244,2.48732,211421.95271245,0
+ADI.US,D,19860214,000000,2.4953,2.51001,2.46464,2.48732,899072.09219615,0
+ADI.US,D,19860218,000000,2.48732,2.56976,2.47972,2.56976,205013.56762453,0
+ADI.US,D,19860219,000000,2.56226,2.56226,2.53239,2.53978,170841.25973717,0
+ADI.US,D,19860220,000000,2.53978,2.57726,2.53239,2.57726,310722.51601078,0
+ADI.US,D,19860221,000000,2.57726,2.57726,2.53978,2.54728,666298.65771211,0
+ADI.US,D,19860224,000000,2.53239,2.53239,2.3378,2.36019,820051.22854315,0
+ADI.US,D,19860225,000000,2.36019,2.41246,2.32262,2.35241,517871.53600796,0
+ADI.US,D,19860226,000000,2.35241,2.40516,2.32262,2.32262,381192.44430834,0
+ADI.US,D,19860227,000000,2.38998,2.40516,2.33031,2.36019,149491.80593554,0
+ADI.US,D,19860228,000000,2.37519,2.46464,2.37519,2.45733,767731.63142816,0
+ADI.US,D,19860303,000000,2.43475,2.43475,2.41246,2.41246,112120.37542913,0
+ADI.US,D,19860304,000000,2.41246,2.44244,2.40516,2.44244,555244.99448433,0
+ADI.US,D,19860305,000000,2.42745,2.44244,2.41246,2.42745,99302.5912683,0
+ADI.US,D,19860306,000000,2.44244,2.44244,2.41246,2.41246,722883.07566251,0
+ADI.US,D,19860307,000000,2.38998,2.41246,2.35241,2.36019,822187.69490078,0
+ADI.US,D,19860310,000000,2.35241,2.38247,2.35241,2.37519,55524.803643928,0
+ADI.US,D,19860311,000000,2.38998,2.42745,2.38998,2.41246,383329.92465095,0
+ADI.US,D,19860312,000000,2.43475,2.4953,2.43475,2.47972,399348.8594008,0
+ADI.US,D,19860313,000000,2.4953,2.51749,2.46464,2.4953,458075.82761872,0
+ADI.US,D,19860314,000000,2.51001,2.51749,2.46464,2.48732,325674.73855928,0
+ADI.US,D,19860317,000000,2.48732,2.4953,2.43475,2.43475,181520.54957039,0
+ADI.US,D,19860318,000000,2.45733,2.4953,2.45733,2.48732,216754.49973418,0
+ADI.US,D,19860319,000000,2.4953,2.4953,2.43475,2.45733,287231.52592661,0
+ADI.US,D,19860320,000000,2.43475,2.43475,2.38247,2.38247,599019.74015376,0
+ADI.US,D,19860321,000000,2.40516,2.40516,2.33031,2.37519,2606448.3969159,0
+ADI.US,D,19860324,000000,2.38998,2.38998,2.33031,2.33031,55524.803643928,0
+ADI.US,D,19860325,000000,2.30003,2.30003,2.19501,2.19501,396143.65287186,0
+ADI.US,D,19860326,000000,2.19501,2.24027,2.1877,2.24027,863834.08609242,0
+ADI.US,D,19860327,000000,2.24027,2.24786,2.2025,2.22527,1131848.5686351,0
+ADI.US,D,19860331,000000,2.22527,2.25516,2.21779,2.24786,1025070.8800776,0
+ADI.US,D,19860401,000000,2.24786,2.24786,2.17262,2.19501,1113693.1675277,0
+ADI.US,D,19860402,000000,2.2025,2.21779,2.1877,2.2025,668429.04015986,0
+ADI.US,D,19860403,000000,2.21779,2.21779,2.17262,2.17262,348093.94651719,0
+ADI.US,D,19860404,000000,2.19501,2.19501,2.16522,2.1877,304316.15889282,0
+ADI.US,D,19860407,000000,2.21779,2.27005,2.2025,2.27005,891593.95295194,0
+ADI.US,D,19860408,000000,2.27005,2.37519,2.27005,2.36019,382270.31034449,0
+ADI.US,D,19860409,000000,2.38247,2.41246,2.36019,2.38247,600089.49431005,0
+ADI.US,D,19860410,000000,2.36019,2.43475,2.36019,2.40516,333147.80787858,0
+ADI.US,D,19860411,000000,2.42745,2.44244,2.41246,2.43475,128132.21228409,0
+ADI.US,D,19860414,000000,2.42745,2.44244,2.41246,2.44244,81151.246100748,0
+ADI.US,D,19860415,000000,2.80941,2.80941,2.71208,2.80941,394812.29059014,0
+ADI.US,D,19860416,000000,2.82431,2.93683,2.82431,2.90695,255465.40440217,0
+ADI.US,D,19860417,000000,2.92193,2.93683,2.80941,2.83949,1025070.8800776,0
+ADI.US,D,19860418,000000,2.82431,2.83949,2.74965,2.82431,1318971.3852325,0
+ADI.US,D,19860421,000000,2.80941,2.90695,2.80941,2.88457,202609.40923156,0
+ADI.US,D,19860422,000000,2.85458,2.90695,2.85458,2.88457,265074.94007911,0
+ADI.US,D,19860423,000000,2.86928,2.90695,2.86928,2.86928,148957.43584988,0
+ADI.US,D,19860424,000000,2.86928,2.90695,2.86928,2.88457,1313370.1321905,0
+ADI.US,D,19860425,000000,2.90695,2.93683,2.88457,2.88457,522944.50287423,0
+ADI.US,D,19860428,000000,2.92193,2.98161,2.86928,2.98161,1142790.4805787,0
+ADI.US,D,19860429,000000,2.96701,2.99689,2.90695,2.98161,1326180.8184564,0
+ADI.US,D,19860430,000000,2.98161,2.99689,2.93683,2.96701,438054.69414387,0
+ADI.US,D,19860501,000000,2.96701,2.98161,2.95212,2.96701,820051.22854315,0
+ADI.US,D,19860502,000000,2.96701,2.98161,2.93683,2.93683,127333.19211807,0
+ADI.US,D,19860505,000000,2.93683,3.05685,2.92193,3.04167,294704.59524591,0
+ADI.US,D,19860506,000000,3.07184,3.08703,2.99689,3.01188,167374.4450828,0
+ADI.US,D,19860507,000000,2.99689,3.01188,2.96701,2.99689,92896.23415034,0
+ADI.US,D,19860508,000000,3.01188,3.02668,2.95212,2.98161,458075.82761872,0
+ADI.US,D,19860509,000000,2.96701,2.99689,2.95212,2.96701,779209.94142742,0
+ADI.US,D,19860512,000000,2.99689,2.99689,2.95212,2.95212,90493.089742369,0
+ADI.US,D,19860513,000000,2.96701,2.96701,2.95212,2.96701,24826.408305811,0
+ADI.US,D,19860514,000000,2.99689,3.01188,2.95212,2.96701,1303755.5265886,0
+ADI.US,D,19860515,000000,2.95212,2.96701,2.93683,2.93683,137743.775931,0
+ADI.US,D,19860516,000000,2.93683,2.95212,2.90695,2.90695,205013.56762453,0
+ADI.US,D,19860519,000000,2.90695,2.90695,2.83949,2.86928,60060.358469606,0
+ADI.US,D,19860520,000000,2.83949,2.85458,2.82431,2.82431,740771.79871966,0
+ADI.US,D,19860521,000000,2.80941,2.86928,2.79492,2.86928,490910.68931447,0
+ADI.US,D,19860522,000000,2.88457,2.92193,2.88457,2.88457,397210.3650732,0
+ADI.US,D,19860523,000000,2.88457,2.90695,2.77982,2.77982,143354.15483788,0
+ADI.US,D,19860527,000000,2.74965,2.74965,2.60724,2.71208,211421.95271245,0
+ADI.US,D,19860528,000000,2.69718,2.85458,2.68219,2.85458,394008.2004992,0
+ADI.US,D,19860529,000000,2.85458,2.85458,2.80941,2.85458,154560.71686189,0
+ADI.US,D,19860530,000000,2.82431,2.82431,2.74965,2.77982,2147833.1292866,0
+ADI.US,D,19860602,000000,2.77982,2.77982,2.44994,2.4953,2238331.2889538,0
+ADI.US,D,19860603,000000,2.4953,2.54728,2.46464,2.53239,667092.60795324,0
+ADI.US,D,19860604,000000,2.53239,2.56226,2.47972,2.56226,301916.05643979,0
+ADI.US,D,19860605,000000,2.56226,2.62243,2.56226,2.60724,1235686.7147291,0
+ADI.US,D,19860606,000000,2.60724,2.60724,2.54728,2.54728,412426.22371709,0
+ADI.US,D,19860609,000000,2.54728,2.56226,2.4953,2.53239,574197.38778787,0
+ADI.US,D,19860610,000000,2.56226,2.56226,2.4953,2.4953,516537.13177129,0
+ADI.US,D,19860611,000000,2.51001,2.51001,2.47972,2.4953,363580.53915135,0
+ADI.US,D,19860612,000000,2.43475,2.46464,2.43475,2.44994,2802917.1130949,0
+ADI.US,D,19860613,000000,2.44994,2.44994,2.43475,2.44994,188195.61270865,0
+ADI.US,D,19860616,000000,2.43475,2.46464,2.43475,2.44994,890528.25473557,0
+ADI.US,D,19860617,000000,2.43475,2.46464,2.43475,2.44994,377192.27355329,0
+ADI.US,D,19860618,000000,2.43475,2.44994,2.24786,2.24786,1882760.2171774,0
+ADI.US,D,19860619,000000,2.21779,2.26266,2.17262,2.2025,573397.35363687,0
+ADI.US,D,19860620,000000,2.21779,2.27765,2.21779,2.21779,332344.73177263,0
+ADI.US,D,19860623,000000,2.24786,2.26266,2.2025,2.2025,537361.3413521,0
+ADI.US,D,19860624,000000,2.23278,2.26266,2.21779,2.26266,771200.47405249,0
+ADI.US,D,19860625,000000,2.26266,2.3378,2.26266,2.3378,80084.533899404,0
+ADI.US,D,19860626,000000,2.30773,2.32262,2.30773,2.32262,36037.026269749,0
+ADI.US,D,19860627,000000,2.32262,2.32262,2.24786,2.29294,309925.52381472,0
+ADI.US,D,19860630,000000,2.29294,2.29294,2.21779,2.27765,1633706.2398182,0
+ADI.US,D,19860701,000000,2.24786,2.27765,2.23278,2.24786,656679.99617034,0
+ADI.US,D,19860702,000000,2.27765,2.32262,2.24786,2.29294,14967591.518877,0
+ADI.US,D,19860703,000000,2.30773,2.30773,2.24786,2.27765,484506.36016648,0
+ADI.US,D,19860707,000000,2.29294,2.29294,2.15782,2.15782,301916.05643979,0
+ADI.US,D,19860708,000000,2.12015,2.13514,2.09018,2.12015,2372873.9142959,0
+ADI.US,D,19860709,000000,2.12015,2.13514,2.09018,2.10546,1852327.4859046,0
+ADI.US,D,19860710,000000,2.21779,2.24786,2.13514,2.1877,772804.59829444,0
+ADI.US,D,19860711,000000,2.1877,2.1877,2.09018,2.17262,411628.21753604,0
+ADI.US,D,19860714,000000,2.17262,2.17262,2.00062,2.00062,1389447.39744,0
+ADI.US,D,19860715,000000,2.0304,2.0304,1.91818,1.93306,2103791.7055669,0
+ADI.US,D,19860716,000000,1.87301,1.96305,1.82813,1.96305,4775377.4837585,0
+ADI.US,D,19860717,000000,2.00062,2.07528,2.00062,2.07528,789628.6371202,0
+ADI.US,D,19860718,000000,2.09018,2.12015,2.0304,2.07528,1022663.6797297,0
+ADI.US,D,19860721,000000,2.00062,2.01542,1.96305,1.96305,1559223.9729457,0
+ADI.US,D,19860722,000000,1.96305,2.00062,1.96305,2.00062,493311.80575248,0
+ADI.US,D,19860723,000000,2.01542,2.09018,2.00062,2.09018,1027465.9126057,0
+ADI.US,D,19860724,000000,2.12015,2.2025,2.12015,2.1877,1066710.1733744,0
+ADI.US,D,19860725,000000,2.2025,2.26266,2.1877,2.26266,476493.85083662,0
+ADI.US,D,19860728,000000,2.27765,2.27765,2.23278,2.24786,635062.8503334,0
+ADI.US,D,19860729,000000,2.24786,2.24786,2.17262,2.2025,1346201.9519313,0
+ADI.US,D,19860730,000000,2.21779,2.21779,2.12015,2.1877,773606.66041541,0
+ADI.US,D,19860731,000000,2.21779,2.29294,2.1877,2.29294,369985.88228432,0
+ADI.US,D,19860801,000000,2.30773,2.32262,2.23278,2.23278,815246.96769716,0
+ADI.US,D,19860804,000000,2.23278,2.23278,2.17262,2.23278,355573.09974639,0
+ADI.US,D,19860805,000000,2.21779,2.21779,2.15782,2.15782,475697.87262553,0
+ADI.US,D,19860806,000000,2.13514,2.13514,2.07528,2.09018,424441.94575694,0
+ADI.US,D,19860807,000000,2.06029,2.10546,2.01542,2.06029,1318175.4070215,0
+ADI.US,D,19860808,000000,2.06029,2.15782,2.06029,2.12015,329142.56719863,0
+ADI.US,D,19860811,000000,2.10546,2.12015,2.06029,2.12015,311523.56414677,0
+ADI.US,D,19860812,000000,2.12015,2.13514,2.09018,2.10546,530151.90812818,0
+ADI.US,D,19860813,000000,2.12015,2.13514,2.12015,2.12015,285900.1636449,0
+ADI.US,D,19860814,000000,2.15782,2.17262,2.13514,2.17262,308326.46949769,0
+ADI.US,D,19860815,000000,2.13514,2.1877,2.13514,2.1877,167374.4450828,0
+ADI.US,D,19860818,000000,2.17262,2.2025,2.15782,2.15782,358776.27830537,0
+ADI.US,D,19860819,000000,2.17262,2.17262,2.12015,2.13514,411628.21753604,0
+ADI.US,D,19860820,000000,2.13514,2.21779,2.13514,2.2025,423645.96754586,0
+ADI.US,D,19860821,000000,2.2025,2.24786,2.2025,2.21779,730363.24287669,0
+ADI.US,D,19860822,000000,2.2025,2.29294,2.2025,2.23278,1194044.3794773,0
+ADI.US,D,19860825,000000,2.23278,2.30773,2.23278,2.30773,659086.18253325,0
+ADI.US,D,19860826,000000,2.36019,2.43475,2.36019,2.37519,1086732.3208342,0
+ADI.US,D,19860827,000000,2.36019,2.37519,2.3378,2.37519,426843.06219495,0
+ADI.US,D,19860828,000000,2.37519,2.37519,2.32262,2.32262,475697.87262553,0
+ADI.US,D,19860829,000000,2.29294,2.32262,2.26266,2.26266,469287.45956764,0
+ADI.US,D,19860902,000000,2.26266,2.29294,2.23278,2.23278,2898219.5336081,0
+ADI.US,D,19860903,000000,2.23278,2.27765,2.23278,2.24786,73681.218736391,0
+ADI.US,D,19860904,000000,2.27765,2.37519,2.26266,2.37519,218627.32999643,0
+ADI.US,D,19860905,000000,2.3378,2.40516,2.3378,2.38998,1115560.927865,0
+ADI.US,D,19860908,000000,2.37519,2.42006,2.37519,2.42006,159363.96372289,0
+ADI.US,D,19860909,000000,2.40516,2.43475,2.37519,2.37519,375592.20525128,0
+ADI.US,D,19860910,000000,2.36019,2.36019,2.24786,2.26266,896932.58388357,0
+ADI.US,D,19860911,000000,2.26266,2.30773,2.1877,2.23278,728759.11863475,0
+ADI.US,D,19860912,000000,2.23278,2.23278,2.12015,2.15782,695925.27092398,0
+ADI.US,D,19860915,000000,2.12015,2.15782,2.09018,2.12015,329142.56719863,0
+ADI.US,D,19860916,000000,2.15782,2.15782,2.01542,2.0304,221031.48838938,0
+ADI.US,D,19860917,000000,2.06029,2.15782,2.06029,2.12015,545367.76677207,0
+ADI.US,D,19860918,000000,2.12015,2.13514,2.10546,2.12015,594216.49329276,0
+ADI.US,D,19860919,000000,2.10546,2.10546,2.09018,2.09018,69670.908131527,0
+ADI.US,D,19860922,000000,2.07528,2.1877,2.07528,2.1877,353169.95533842,0
+ADI.US,D,19860923,000000,2.21779,2.24786,2.17262,2.21779,487704.46880054,0
+ADI.US,D,19860924,000000,2.23278,2.24786,2.23278,2.24786,354766.98168549,0
+ADI.US,D,19860925,000000,2.24786,2.24786,2.17262,2.17262,152962.67652983,0
+ADI.US,D,19860926,000000,2.17262,2.17262,2.15782,2.15782,94499.344407304,0
+ADI.US,D,19860929,000000,2.17262,2.1877,2.06029,2.09018,504524.45168639,0
+ADI.US,D,19860930,000000,2.10546,2.17262,2.09018,2.17262,470888.54185464,0
+ADI.US,D,19861001,000000,2.17262,2.17262,2.04539,2.06029,1341397.6910854,0
+ADI.US,D,19861002,000000,2.09018,2.09018,2.06029,2.06029,209818.84245548,0
+ADI.US,D,19861003,000000,2.06029,2.10546,2.06029,2.07528,263473.85779211,0
+ADI.US,D,19861006,000000,2.06029,2.10546,2.06029,2.06029,84091.80254932,0
+ADI.US,D,19861007,000000,2.06029,2.10546,2.06029,2.09018,223437.6747523,0
+ADI.US,D,19861008,000000,2.10546,2.10546,2.04539,2.04539,249860.0954202,0
+ADI.US,D,19861009,000000,2.04539,2.06029,2.0304,2.0304,782412.10600141,0
+ADI.US,D,19861010,000000,2.0304,2.0304,1.96305,1.96305,219428.37813242,0
+ADI.US,D,19861013,000000,2.00062,2.01542,1.98563,1.98563,100104.65338927,0
+ADI.US,D,19861014,000000,1.98563,2.0304,1.98563,2.00062,227438.85949232,0
+ADI.US,D,19861015,000000,2.00062,2.04539,1.98563,2.04539,178587.0910167,0
+ADI.US,D,19861016,000000,2.06029,2.17262,2.06029,2.15782,1348603.0683693,0
+ADI.US,D,19861017,000000,2.12015,2.13514,2.06029,2.06029,200209.30677855,0
+ADI.US,D,19861020,000000,2.09018,2.09018,2.04539,2.04539,47249.672203652,0
+ADI.US,D,19861021,000000,2.07528,2.12015,2.06029,2.12015,331542.66965166,0
+ADI.US,D,19861022,000000,2.12015,2.12015,2.07528,2.09018,112120.37542913,0
+ADI.US,D,19861023,000000,2.09018,2.13514,2.09018,2.12015,509330.74050233,0
+ADI.US,D,19861024,000000,2.10546,2.13514,2.09018,2.13514,296308.71948787,0
+ADI.US,D,19861027,000000,2.12015,2.13514,2.12015,2.13514,112917.36762519,0
+ADI.US,D,19861028,000000,2.12015,2.17262,2.10546,2.12015,412426.22371709,0
+ADI.US,D,19861029,000000,2.10546,2.13514,2.10546,2.13514,369180.7782084,0
+ADI.US,D,19861030,000000,2.13514,2.13514,2.10546,2.10546,51254.912883604,0
+ADI.US,D,19861031,000000,2.10546,2.15782,2.10546,2.13514,192200.8533886,0
+ADI.US,D,19861103,000000,2.12015,2.13514,2.10546,2.12015,110515.23720221,0
+ADI.US,D,19861104,000000,2.12015,2.12015,2.04539,2.09018,1467130.8149014,0
+ADI.US,D,19861105,000000,2.07528,2.15782,2.06029,2.12015,312324.61228277,0
+ADI.US,D,19861106,000000,2.09018,2.12015,2.07528,2.09018,1736213.0236304,0
+ADI.US,D,19861107,000000,2.10546,2.10546,2.06029,2.09018,776809.83897439,0
+ADI.US,D,19861110,000000,2.06029,2.09018,2.04539,2.09018,730363.24287669,0
+ADI.US,D,19861111,000000,2.06029,2.10546,2.06029,2.07528,193800.92169062,0
+ADI.US,D,19861112,000000,2.07528,2.09018,2.00062,2.0304,383597.61668627,0
+ADI.US,D,19861113,000000,2.01542,2.01542,1.94826,1.98563,500522.25296138,0
+ADI.US,D,19861114,000000,1.96305,1.98563,1.87301,1.93306,431652.39296584,0
+ADI.US,D,19861117,000000,1.82813,1.93306,1.82813,1.85812,730363.24287669,0
+ADI.US,D,19861118,000000,1.87301,1.8878,1.78316,1.78316,482902.23592454,0
+ADI.US,D,19861119,000000,1.79835,1.87301,1.78316,1.87301,2540250.3873486,0
+ADI.US,D,19861120,000000,1.87301,1.93306,1.87301,1.90299,313126.67440373,0
+ADI.US,D,19861121,000000,1.91818,1.96305,1.8878,1.93306,659886.21668427,0
+ADI.US,D,19861124,000000,1.91818,2.00062,1.91818,1.94826,934577.79033519,0
+ADI.US,D,19861125,000000,1.93306,1.96305,1.90299,1.93306,396412.35889215,0
+ADI.US,D,19861126,000000,1.93306,1.94826,1.91818,1.93306,752784.47880457,0
+ADI.US,D,19861128,000000,1.93306,1.94826,1.91818,1.93306,443665.07305075,0
+ADI.US,D,19861201,000000,1.93306,1.96305,1.91818,1.94826,221832.53652538,0
+ADI.US,D,19861202,000000,1.96305,2.07528,1.96305,2.06029,1832307.3664148,0
+ADI.US,D,19861203,000000,2.06029,2.06029,2.00062,2.00062,604629.10507565,0
+ADI.US,D,19861204,000000,2.00062,2.00062,1.93306,1.94826,168174.4792338,0
+ADI.US,D,19861205,000000,1.96305,2.00062,1.96305,1.96305,291504.45864188,0
+ADI.US,D,19861208,000000,1.98563,2.01542,1.98563,2.00062,475697.87262553,0
+ADI.US,D,19861209,000000,2.00062,2.04539,2.00062,2.00062,707135.88888791,0
+ADI.US,D,19861210,000000,2.00062,2.01542,1.98563,1.98563,162571.1982218,0
+ADI.US,D,19861211,000000,1.98563,1.98563,1.94826,1.94826,280292.82669296,0
+ADI.US,D,19861212,000000,1.94826,2.00062,1.94826,1.98563,518140.24202826,0
+ADI.US,D,19861215,000000,1.94826,1.98563,1.94826,1.98563,410830.211355,0
+ADI.US,D,19861216,000000,2.0304,2.0304,1.98563,2.0304,621445.03202156,0
+ADI.US,D,19861217,000000,2.00062,2.00062,1.96305,1.98563,237848.42932028,0
+ADI.US,D,19861218,000000,2.00062,2.00062,1.98563,1.98563,593417.47312673,0
+ADI.US,D,19861219,000000,1.96305,2.01542,1.96305,2.01542,262672.80965612,0
+ADI.US,D,19861222,000000,2.01542,2.0304,1.98563,2.0304,603028.02278866,0
+ADI.US,D,19861223,000000,2.01542,2.01542,1.96305,2.00062,1062705.9466794,0
+ADI.US,D,19861224,000000,2.00062,2.00062,1.98563,2.00062,899333.70032158,0
+ADI.US,D,19861226,000000,1.98563,2.00062,1.98563,1.98563,25623.400501873,0
+ADI.US,D,19861229,000000,1.96305,1.98563,1.93306,1.94826,608633.33177062,0
+ADI.US,D,19861230,000000,1.93306,1.96305,1.91818,1.93306,927365.31515633,0
+ADI.US,D,19861231,000000,1.93306,1.94826,1.90299,1.94826,772006.59211339,0
+ADI.US,D,19870102,000000,1.94826,1.96305,1.93306,1.96305,124931.06169508,0
+ADI.US,D,19870105,000000,1.96305,1.96305,1.93306,1.93306,602225.96066768,0
+ADI.US,D,19870106,000000,1.94826,2.00062,1.93306,1.98563,2542648.4618317,0
+ADI.US,D,19870107,000000,1.96305,2.15782,1.96305,2.15782,1618488.3532043,0
+ADI.US,D,19870108,000000,2.13514,2.17262,2.12015,2.13514,271483.32516703,0
+ADI.US,D,19870109,000000,2.13514,2.15782,2.12015,2.15782,93696.268301348,0
+ADI.US,D,19870112,000000,2.12015,2.2025,2.10546,2.2025,1274126.8854069,0
+ADI.US,D,19870113,000000,2.21779,2.21779,2.15782,2.17262,865701.84642976,0
+ADI.US,D,19870114,000000,2.24786,2.4953,2.24786,2.44994,2639547.908692,0
+ADI.US,D,19870115,000000,2.44994,2.53239,2.42006,2.44994,2038125.0241303,0
+ADI.US,D,19870116,000000,2.42006,2.43475,2.26266,2.26266,1812289.274895,0
+ADI.US,D,19870119,000000,2.27765,2.30773,2.17262,2.29294,1601669.3843034,0
+ADI.US,D,19870120,000000,2.29294,2.29294,2.23278,2.24786,953794.8337191,0
+ADI.US,D,19870121,000000,2.24786,2.32262,2.24786,2.29294,1355812.5015932,0
+ADI.US,D,19870122,000000,2.30773,2.37519,2.24786,2.36019,304316.15889282,0
+ADI.US,D,19870123,000000,2.37519,2.38998,2.30773,2.32262,392407.1182122,0
+ADI.US,D,19870126,000000,2.30773,2.3378,2.27765,2.27765,414828.35414008,0
+ADI.US,D,19870127,000000,2.27765,2.36019,2.27765,2.32262,711941.16371888,0
+ADI.US,D,19870128,000000,2.3378,2.46464,2.3378,2.44994,828056.63997814,0
+ADI.US,D,19870129,000000,2.47972,2.51001,2.46464,2.47972,985021.51523298,0
+ADI.US,D,19870130,000000,2.47972,2.4953,2.38998,2.38998,1881158.1209055,0
+ADI.US,D,19870202,000000,2.37519,2.53239,2.37519,2.51001,761593.9803305,0
+ADI.US,D,19870203,000000,2.56226,2.74965,2.56226,2.68219,1961240.6268349,0
+ADI.US,D,19870204,000000,2.66711,2.68219,2.57726,2.66711,2058945.1777711,0
+ADI.US,D,19870205,000000,2.69718,2.77982,2.69718,2.71208,742373.89499164,0
+ADI.US,D,19870206,000000,2.68219,2.73486,2.68219,2.71208,170576.60965679,0
+ADI.US,D,19870209,000000,2.73486,2.73486,2.65201,2.65201,279493.80652694,0
+ADI.US,D,19870210,000000,2.66711,2.66711,2.60724,2.63722,1139586.2880348,0
+ADI.US,D,19870211,000000,2.63722,2.71208,2.56226,2.69718,1916400.1829491,0
+ADI.US,D,19870212,000000,2.65201,2.71208,2.62243,2.66711,1512780.418803,0
+ADI.US,D,19870213,000000,2.68219,2.74965,2.60724,2.74965,538959.38168415,0
+ADI.US,D,19870217,000000,2.74965,2.88457,2.74965,2.86928,640665.11736043,0
+ADI.US,D,19870218,000000,2.83949,2.85458,2.76463,2.76463,1421482.2249847,0
+ADI.US,D,19870219,000000,2.74965,2.76463,2.59245,2.63722,609434.37990662,0
+ADI.US,D,19870220,000000,2.62243,2.65201,2.53239,2.57726,1468728.8552334,0
+ADI.US,D,19870223,000000,2.54728,2.57726,2.42006,2.4953,1371029.3742221,0
+ADI.US,D,19870224,000000,2.47972,2.59245,2.47972,2.57726,2823737.2667357,0
+ADI.US,D,19870225,000000,2.57726,2.57726,2.4953,2.56226,2299993.7436955,0
+ADI.US,D,19870226,000000,2.56226,2.59245,2.56226,2.56226,248257.99914822,0
+ADI.US,D,19870227,000000,2.59245,2.59245,2.56226,2.56226,493311.80575248,0
+ADI.US,D,19870302,000000,2.56226,2.59245,2.54728,2.54728,808846.6944891,0
+ADI.US,D,19870303,000000,2.57726,2.59245,2.56226,2.56226,536558.26524614,0
+ADI.US,D,19870304,000000,2.54728,2.59245,2.53239,2.57726,488510.58686145,0
+ADI.US,D,19870305,000000,2.56226,2.57726,2.53239,2.56226,1552016.5676918,0
+ADI.US,D,19870306,000000,2.53239,2.54728,2.53239,2.53239,385999.74710926,0
+ADI.US,D,19870309,000000,2.53239,2.53239,2.46464,2.47972,530151.90812818,0
+ADI.US,D,19870310,000000,2.46464,2.4953,2.44994,2.44994,485305.38033251,0
+ADI.US,D,19870311,000000,2.47972,2.59245,2.47972,2.57726,959398.11473111,0
+ADI.US,D,19870312,000000,2.56226,2.57726,2.53239,2.57726,534954.1410042,0
+ADI.US,D,19870313,000000,2.56226,2.57726,2.53239,2.56226,216226.21355842,0
+ADI.US,D,19870316,000000,2.53239,2.53239,2.47972,2.47972,53656.029321611,0
+ADI.US,D,19870317,000000,2.47972,2.47972,2.37519,2.46464,4868269.6619689,0
+ADI.US,D,19870318,000000,2.46464,2.47972,2.44994,2.44994,873710.29981971,0
+ADI.US,D,19870319,000000,2.46464,2.56226,2.46464,2.53239,1417479.0122748,0
+ADI.US,D,19870320,000000,2.56226,2.62243,2.56226,2.59245,674306.09711708,0
+ADI.US,D,19870323,000000,2.60724,2.60724,2.57726,2.59245,317129.88711372,0
+ADI.US,D,19870324,000000,2.62243,2.65201,2.51001,2.56226,2094183.1838749,0
+ADI.US,D,19870325,000000,2.59245,2.60724,2.53239,2.53239,1257309.9444759,0
+ADI.US,D,19870326,000000,2.4953,2.53239,2.47972,2.47972,466085.29499364,0
+ADI.US,D,19870327,000000,2.47972,2.51001,2.43475,2.46464,1464722.6005685,0
+ADI.US,D,19870330,000000,2.27765,2.3378,2.27765,2.29294,2082971.5519259,0
+ADI.US,D,19870331,000000,2.27765,2.43475,2.27765,2.43475,787217.38083238,0
+ADI.US,D,19870401,000000,2.42006,2.42006,2.38998,2.38998,763998.13872346,0
+ADI.US,D,19870402,000000,2.43475,2.4953,2.36019,2.38998,3445191.4246222,0
+ADI.US,D,19870403,000000,2.42006,2.54728,2.40516,2.54728,2976700.9572506,0
+ADI.US,D,19870406,000000,2.56226,2.59245,2.56226,2.56226,2616319.5407183,0
+ADI.US,D,19870407,000000,2.57726,2.57726,2.51001,2.54728,506127.56194335,0
+ADI.US,D,19870408,000000,2.57726,2.59245,2.54728,2.59245,818450.14625615,0
+ADI.US,D,19870409,000000,2.60724,2.63722,2.57726,2.57726,1004248.6984667,0
+ADI.US,D,19870410,000000,2.60724,2.71208,2.59245,2.68219,1780259.517275,0
+ADI.US,D,19870413,000000,2.68219,2.69718,2.60724,2.62243,607024.13760377,0
+ADI.US,D,19870414,000000,2.59245,2.59245,2.4953,2.51001,289904.39033987,0
+ADI.US,D,19870415,000000,2.56226,2.57726,2.54728,2.56226,359574.28448641,0
+ADI.US,D,19870416,000000,2.57726,2.68219,2.57726,2.66711,621445.03202156,0
+ADI.US,D,19870420,000000,2.66711,2.68219,2.65201,2.66711,322740.2660206,0
+ADI.US,D,19870421,000000,2.66711,2.66711,2.59245,2.65201,334749.90415056,0
+ADI.US,D,19870422,000000,2.66711,2.68219,2.56226,2.56226,716744.41057987,0
+ADI.US,D,19870423,000000,2.56226,2.56226,2.37519,2.56226,500522.25296138,0
+ADI.US,D,19870424,000000,2.54728,2.56226,2.46464,2.51001,196204.0660986,0
+ADI.US,D,19870427,000000,2.47972,2.47972,2.43475,2.47972,307521.36542177,0
+ADI.US,D,19870428,000000,2.4953,2.4953,2.44994,2.44994,957791.9625192,0
+ADI.US,D,19870429,000000,2.4953,2.62243,2.4953,2.62243,1009050.9313427,0
+ADI.US,D,19870430,000000,2.60724,2.69718,2.60724,2.65201,730363.24287669,0
+ADI.US,D,19870501,000000,2.62243,2.66711,2.59245,2.59245,349164.71465847,0
+ADI.US,D,19870504,000000,2.59245,2.71208,2.59245,2.71208,991438.01220076,0
+ADI.US,D,19870505,000000,2.74965,2.96701,2.73486,2.93683,2665979.4552247,0
+ADI.US,D,19870506,000000,2.93683,2.98161,2.92193,2.93683,1508767.0662432,0
+ADI.US,D,19870507,000000,2.96701,2.96701,2.90695,2.93683,2308004.2250554,0
+ADI.US,D,19870508,000000,2.90695,2.90695,2.85458,2.85458,282695.97110094,0
+ADI.US,D,19870511,000000,2.82431,2.92193,2.82431,2.83949,183390.33787769,0
+ADI.US,D,19870512,000000,2.82431,2.86928,2.82431,2.83949,184190.3720287,0
+ADI.US,D,19870513,000000,2.86928,2.86928,2.79492,2.79492,319533.03152169,0
+ADI.US,D,19870514,000000,2.82431,2.83949,2.77982,2.80941,910550.40219541,0
+ADI.US,D,19870515,000000,2.80941,2.86928,2.80941,2.83949,113717.4017762,0
+ADI.US,D,19870518,000000,2.80941,2.82431,2.77982,2.82431,484506.36016648,0
+ADI.US,D,19870519,000000,2.83949,2.86928,2.79492,2.79492,1159605.3935397,0
+ADI.US,D,19870520,000000,2.73486,2.77982,2.68219,2.73486,968213.70016694,0
+ADI.US,D,19870521,000000,2.74965,2.76463,2.66711,2.66711,977821.20787391,0
+ADI.US,D,19870522,000000,2.65201,2.66711,2.57726,2.66711,655881.9899893,0
+ADI.US,D,19870526,000000,2.62243,2.73486,2.62243,2.71208,1015456.2744757,0
+ADI.US,D,19870527,000000,2.68219,2.69718,2.68219,2.68219,424441.94575694,0
+ADI.US,D,19870528,000000,2.65201,2.69718,2.65201,2.66711,544564.69066612,0
+ADI.US,D,19870529,000000,2.68219,2.69718,2.66711,2.69718,418037.61660895,0
+ADI.US,D,19870601,000000,2.68219,2.68219,2.62243,2.62243,307521.36542177,0
+ADI.US,D,19870602,000000,2.59245,2.60724,2.53239,2.53239,500522.25296138,0
+ADI.US,D,19870603,000000,2.53239,2.53239,2.4953,2.4953,1141987.4044728,0
+ADI.US,D,19870604,000000,2.51001,2.53239,2.51001,2.51001,125730.08186111,0
+ADI.US,D,19870605,000000,2.51001,2.51001,2.46464,2.4953,692724.12033496,0
+ADI.US,D,19870608,000000,2.51001,2.54728,2.47972,2.53239,169775.56152079,0
+ADI.US,D,19870609,000000,2.56226,2.59245,2.53239,2.57726,1266916.438198,0
+ADI.US,D,19870610,000000,2.56226,2.60724,2.56226,2.56226,98500.529147326,0
+ADI.US,D,19870611,000000,2.59245,2.59245,2.56226,2.56226,150556.49016692,0
+ADI.US,D,19870612,000000,2.57726,2.57726,2.51001,2.51001,378796.39779524,0
+ADI.US,D,19870615,000000,2.53239,2.53239,2.47972,2.47972,611835.49634463,0
+ADI.US,D,19870616,000000,2.47972,2.4953,2.43475,2.44994,651877.76329433,0
+ADI.US,D,19870617,000000,2.47972,2.53239,2.46464,2.4953,492509.74363151,0
+ADI.US,D,19870618,000000,2.51001,2.51001,2.47972,2.47972,370785.91643534,0
+ADI.US,D,19870619,000000,2.4953,2.4953,2.46464,2.4953,607833.29761962,0
+ADI.US,D,19870622,000000,2.47972,2.4953,2.43475,2.43475,999439.36769583,0
+ADI.US,D,19870623,000000,2.43475,2.43475,2.38998,2.42006,1238892.935243,0
+ADI.US,D,19870624,000000,2.43475,2.43475,2.42006,2.42006,856090.28278285,0
+ADI.US,D,19870625,000000,2.43475,2.44994,2.42006,2.43475,583807.9374498,0
+ADI.US,D,19870626,000000,2.40516,2.44994,2.40516,2.42006,762395.02846649,0
+ADI.US,D,19870629,000000,2.44994,2.47972,2.43475,2.43475,1021067.6673676,0
+ADI.US,D,19870630,000000,2.43475,2.44994,2.42006,2.43475,322740.2660206,0
+ADI.US,D,19870701,000000,2.43475,2.44994,2.40516,2.40516,732765.37329968,0
+ADI.US,D,19870702,000000,2.42006,2.43475,2.37519,2.43475,1278932.1602378,0
+ADI.US,D,19870706,000000,2.43475,2.44994,2.38998,2.42006,691116.95413808,0
+ADI.US,D,19870707,000000,2.44994,2.47972,2.43475,2.43475,1753020.8386965,0
+ADI.US,D,19870708,000000,2.46464,2.46464,2.42006,2.44994,1115560.927865,0
+ADI.US,D,19870709,000000,2.43475,2.46464,2.42006,2.43475,653479.85956631,0
+ADI.US,D,19870710,000000,2.43475,2.46464,2.43475,2.46464,764795.13091952,0
+ADI.US,D,19870713,000000,2.44994,2.54728,2.44994,2.53239,2341638.1069172,0
+ADI.US,D,19870714,000000,2.62243,2.62243,2.57726,2.60724,1529597.3597339,0
+ADI.US,D,19870715,000000,2.59245,2.68219,2.59245,2.65201,2620331.879293,0
+ADI.US,D,19870716,000000,2.68219,2.69718,2.63722,2.65201,795228.87617726,0
+ADI.US,D,19870717,000000,2.68219,2.69718,2.62243,2.62243,843279.59651691,0
+ADI.US,D,19870720,000000,2.62243,2.63722,2.59245,2.60724,1246097.2985421,0
+ADI.US,D,19870721,000000,2.65201,2.65201,2.59245,2.59245,1222070.9243873,0
+ADI.US,D,19870722,000000,2.62243,2.65201,2.59245,2.65201,458075.82761872,0
+ADI.US,D,19870723,000000,2.66711,2.66711,2.60724,2.60724,587013.14397874,0
+ADI.US,D,19870724,000000,2.60724,2.63722,2.53239,2.56226,669497.78033117,0
+ADI.US,D,19870727,000000,2.56226,2.57726,2.54728,2.56226,265877.00220009,0
+ADI.US,D,19870728,000000,2.59245,2.63722,2.56226,2.62243,1262115.2193069,0
+ADI.US,D,19870729,000000,2.63722,2.68219,2.63722,2.68219,929768.4595643,0
+ADI.US,D,19870730,000000,2.69718,2.80941,2.69718,2.80941,1815494.4814238,0
+ADI.US,D,19870731,000000,2.77982,2.80941,2.74965,2.80941,776809.83897439,0
+ADI.US,D,19870803,000000,2.82431,2.82431,2.74965,2.74965,538158.33354816,0
+ADI.US,D,19870804,000000,2.74965,2.76463,2.66711,2.68219,1077927.8892331,0
+ADI.US,D,19870805,000000,2.69718,2.74965,2.69718,2.73486,618242.86744757,0
+ADI.US,D,19870806,000000,2.74965,2.86928,2.73486,2.85458,1101950.207448,0
+ADI.US,D,19870807,000000,2.86928,2.96701,2.85458,2.93683,1220471.8700702,0
+ADI.US,D,19870810,000000,2.90695,2.93683,2.83949,2.83949,522944.50287423,0
+ADI.US,D,19870811,000000,2.90695,2.93683,2.88457,2.92193,311523.56414677,0
+ADI.US,D,19870812,000000,2.90695,2.92193,2.74965,2.79492,582210.91110273,0
+ADI.US,D,19870813,000000,2.76463,2.79492,2.74965,2.74965,510131.78863831,0
+ADI.US,D,19870814,000000,2.74965,2.76463,2.66711,2.68219,345162.51593346,0
+ADI.US,D,19870817,000000,2.69718,2.71208,2.62243,2.68219,2055737.9432722,0
+ADI.US,D,19870818,000000,2.65201,2.65201,2.4953,2.51001,2182273.1292093,0
+ADI.US,D,19870819,000000,2.53239,2.59245,2.47972,2.59245,942584.21575516,0
+ADI.US,D,19870820,000000,2.62243,2.65201,2.62243,2.65201,2476174.6483492,0
+ADI.US,D,19870821,000000,2.65201,2.80941,2.65201,2.80941,1339793.5668434,0
+ADI.US,D,19870824,000000,2.77982,2.85458,2.76463,2.80941,496517.01228143,0
+ADI.US,D,19870825,000000,2.80941,2.83949,2.77982,2.79492,449266.32609279,0
+ADI.US,D,19870826,000000,2.79492,2.80941,2.68219,2.69718,317932.96321968,0
+ADI.US,D,19870827,000000,2.66711,2.68219,2.63722,2.65201,192999.87355463,0
+ADI.US,D,19870828,000000,2.62243,2.63722,2.57726,2.57726,437249.59006795,0
+ADI.US,D,19870831,000000,2.56226,2.63722,2.56226,2.63722,265074.94007911,0
+ADI.US,D,19870901,000000,2.60724,2.63722,2.54728,2.54728,265074.94007911,0
+ADI.US,D,19870902,000000,2.53239,2.60724,2.4953,2.59245,407626.01881104,0
+ADI.US,D,19870903,000000,2.56226,2.56226,2.4953,2.53239,823256.43507208,0
+ADI.US,D,19870904,000000,2.53239,2.54728,2.46464,2.47972,526147.68143322,0
+ADI.US,D,19870908,000000,2.46464,2.4953,2.43475,2.44994,711141.12956787,0
+ADI.US,D,19870909,000000,2.43475,2.44994,2.40516,2.42006,285900.1636449,0
+ADI.US,D,19870910,000000,2.44994,2.4953,2.44994,2.4953,295508.68533685,0
+ADI.US,D,19870911,000000,2.4953,2.53239,2.44994,2.4953,360377.36059237,0
+ADI.US,D,19870914,000000,2.53239,2.53239,2.4953,2.4953,904943.06524347,0
+ADI.US,D,19870915,000000,2.51001,2.51001,2.42006,2.43475,410830.211355,0
+ADI.US,D,19870916,000000,2.44994,2.44994,2.38998,2.40516,374790.1431303,0
+ADI.US,D,19870917,000000,2.42006,2.42006,2.29294,2.29294,801635.23329522,0
+ADI.US,D,19870918,000000,2.27765,2.42006,2.24786,2.24786,1021864.6595637,0
+ADI.US,D,19870921,000000,2.26266,2.26266,2.15782,2.1877,2185475.2937833,0
+ADI.US,D,19870922,000000,2.1877,2.1877,1.87301,2.06029,2756472.5449671,0
+ADI.US,D,19870923,000000,2.09018,2.21779,2.09018,2.1877,1769042.8154012,0
+ADI.US,D,19870924,000000,2.17262,2.2025,2.13514,2.2025,2541042.3096198,0
+ADI.US,D,19870925,000000,2.2025,2.29294,2.2025,2.29294,788822.5190593,0
+ADI.US,D,19870928,000000,2.32262,2.38998,2.32262,2.36019,1145996.7010927,0
+ADI.US,D,19870929,000000,2.37519,2.38998,2.3378,2.3378,1347001.9860824,0
+ADI.US,D,19870930,000000,2.3378,2.40516,2.3378,2.40516,993832.0307439,0
+ADI.US,D,19871001,000000,2.37519,2.38998,2.37519,2.37519,863296.67405182,0
+ADI.US,D,19871002,000000,2.37519,2.40516,2.37519,2.40516,231438.01626238,0
+ADI.US,D,19871005,000000,2.37519,2.4953,2.37519,2.4953,897733.63201955,0
+ADI.US,D,19871006,000000,2.47972,2.47972,2.43475,2.43475,354766.98168549,0
+ADI.US,D,19871007,000000,2.40516,2.40516,2.37519,2.37519,784019.27219831,0
+ADI.US,D,19871008,000000,2.38998,2.40516,2.37519,2.38998,347561.6044015,0
+ADI.US,D,19871009,000000,2.38998,2.38998,2.32262,2.32262,785615.2845604,0
+ADI.US,D,19871012,000000,2.32262,2.32262,2.1877,2.24786,100902.65957032,0
+ADI.US,D,19871013,000000,2.24786,2.27765,2.24786,2.24786,179386.11118272,0
+ADI.US,D,19871014,000000,2.27765,2.27765,2.1877,2.1877,654278.87973233,0
+ADI.US,D,19871015,000000,2.1877,2.1877,2.12015,2.12015,801635.23329522,0
+ADI.US,D,19871016,000000,2.10546,2.10546,1.93306,2.06029,1178831.5627885,0
+ADI.US,D,19871019,000000,1.93306,1.93306,1.81295,1.85812,994633.07887988,0
+ADI.US,D,19871020,000000,1.84312,1.87301,1.49855,1.49855,2025311.2959094,0
+ADI.US,D,19871021,000000,1.62576,1.82813,1.62576,1.71551,1867545.3725185,0
+ADI.US,D,19871022,000000,1.55841,1.61057,1.4081,1.43849,1450312.8599855,0
+ADI.US,D,19871023,000000,1.43849,1.49855,1.37113,1.4081,1475934.2325174,0
+ADI.US,D,19871026,000000,1.38582,1.4081,1.18375,1.2514,940181.07134719,0
+ADI.US,D,19871027,000000,1.34105,1.37113,1.2514,1.32616,2681189.2299587,0
+ADI.US,D,19871028,000000,1.29637,1.35603,1.2514,1.31086,1160407.4556607,0
+ADI.US,D,19871029,000000,1.32616,1.46856,1.32616,1.43849,1309357.7936157,0
+ADI.US,D,19871030,000000,1.55841,1.65575,1.49855,1.65575,1024264.7620167,0
+ADI.US,D,19871102,000000,1.64076,1.67083,1.5735,1.5735,1026670.9483795,0
+ADI.US,D,19871103,000000,1.52823,1.52823,1.37113,1.4081,553374.19219205,0
+ADI.US,D,19871104,000000,1.37113,1.38582,1.31086,1.32616,883318.82151166,0
+ADI.US,D,19871105,000000,1.32616,1.35603,1.29637,1.31086,414828.35414008,0
+ADI.US,D,19871106,000000,1.26599,1.29637,1.2514,1.2514,1053095.3970174,0
+ADI.US,D,19871109,000000,1.26599,1.29637,1.2514,1.26599,614239.65473758,0
+ADI.US,D,19871110,000000,1.26599,1.29637,1.12379,1.23582,1166013.7786276,0
+ADI.US,D,19871111,000000,1.23582,1.28119,1.23582,1.28119,514133.98736332,0
+ADI.US,D,19871112,000000,1.32616,1.35603,1.29637,1.31086,1093943.7820281,0
+ADI.US,D,19871113,000000,1.31086,1.31086,1.23582,1.2514,489314.67695239,0
+ADI.US,D,19871116,000000,1.2514,1.32616,1.2514,1.28119,759991.88405852,0
+ADI.US,D,19871117,000000,1.28119,1.31086,1.26599,1.31086,655881.9899893,0
+ADI.US,D,19871118,000000,1.32616,1.34105,1.29637,1.31086,1522386.912525,0
+ADI.US,D,19871119,000000,1.29637,1.29637,1.19864,1.2514,676703.15761515,0
+ADI.US,D,19871120,000000,1.23582,1.26599,1.23582,1.26599,1135583.0753248,0
+ADI.US,D,19871123,000000,1.2514,1.2514,1.19864,1.23582,461282.04813265,0
+ADI.US,D,19871124,000000,1.23582,1.2514,1.19864,1.2514,363580.53915135,0
+ADI.US,D,19871125,000000,1.2514,1.31086,1.2514,1.28119,443665.07305075,0
+ADI.US,D,19871127,000000,1.2514,1.2514,1.19864,1.19864,76879.327370459,0
+ADI.US,D,19871130,000000,1.18375,1.19864,1.13917,1.19864,721552.72736578,0
+ADI.US,D,19871201,000000,1.23582,1.2514,1.21373,1.21373,377192.27355329,0
+ADI.US,D,19871202,000000,1.21373,1.23582,1.16866,1.19864,193800.92169062,0
+ADI.US,D,19871203,000000,1.18375,1.18375,1.10869,1.10869,816849.06396914,0
+ADI.US,D,19871204,000000,1.0939,1.10869,1.04873,1.0939,1448710.7637136,0
+ADI.US,D,19871207,000000,1.07881,1.12379,1.07881,1.12379,1387045.267017,0
+ADI.US,D,19871208,000000,1.12379,1.12379,1.10869,1.12379,1019462.5291407,0
+ADI.US,D,19871209,000000,1.2514,1.28119,1.16866,1.28119,1379837.861763,0
+ADI.US,D,19871210,000000,1.2514,1.37113,1.23582,1.31086,1274126.8854069,0
+ADI.US,D,19871211,000000,1.34105,1.37113,1.31086,1.32616,498119.10855341,0
+ADI.US,D,19871214,000000,1.32616,1.43849,1.32616,1.43849,1282140.4087217,0
+ADI.US,D,19871215,000000,1.43849,1.51373,1.42359,1.42359,800033.13702324,0
+ADI.US,D,19871216,000000,1.46856,1.46856,1.38582,1.42359,602225.96066768,0
+ADI.US,D,19871217,000000,1.48346,1.48346,1.38582,1.43849,1016262.3925366,0
+ADI.US,D,19871218,000000,1.4081,1.45337,1.37113,1.45337,445263.11338281,0
+ADI.US,D,19871221,000000,1.46856,1.46856,1.38582,1.42359,743173.92914265,0
+ADI.US,D,19871222,000000,1.43849,1.46856,1.38582,1.4081,1660931.736592,0
+ADI.US,D,19871223,000000,1.43849,1.49855,1.43849,1.49855,1431888.7528577,0
+ADI.US,D,19871224,000000,1.51373,1.51373,1.45337,1.48346,400414.55761716,0
+ADI.US,D,19871228,000000,1.45337,1.48346,1.43849,1.46856,864102.79211273,0
+ADI.US,D,19871229,000000,1.46856,1.48346,1.43849,1.45337,2090177.943195,0
+ADI.US,D,19871230,000000,1.49855,1.51373,1.46856,1.46856,1069112.3037973,0
+ADI.US,D,19871231,000000,1.45337,1.46856,1.37113,1.4081,317129.88711372,0
+ADI.US,D,19880104,000000,1.4081,1.52823,1.4081,1.51373,544564.69066612,0
+ADI.US,D,19880105,000000,1.62576,1.62576,1.55841,1.61057,797629.99261527,0
+ADI.US,D,19880106,000000,1.62576,1.62576,1.51373,1.51373,1215664.5672693,0
+ADI.US,D,19880107,000000,1.51373,1.51373,1.48346,1.49855,273088.46339397,0
+ADI.US,D,19880108,000000,1.48346,1.48346,1.42359,1.42359,473291.68626261,0
+ADI.US,D,19880111,000000,1.4081,1.4081,1.26599,1.35603,473291.68626261,0
+ADI.US,D,19880112,000000,1.35603,1.35603,1.29637,1.35603,1036278.4560866,0
+ADI.US,D,19880113,000000,1.34105,1.38582,1.34105,1.37113,112917.36762519,0
+ADI.US,D,19880114,000000,1.35603,1.4081,1.34105,1.34105,316327.82499275,0
+ADI.US,D,19880115,000000,1.4081,1.42359,1.38582,1.38582,398010.3992242,0
+ADI.US,D,19880118,000000,1.4081,1.4081,1.37113,1.38582,78482.437627423,0
+ADI.US,D,19880119,000000,1.38582,1.4081,1.37113,1.38582,231438.01626238,0
+ADI.US,D,19880120,000000,1.38582,1.38582,1.34105,1.37113,1365418.9953152,0
+ADI.US,D,19880121,000000,1.37113,1.4081,1.35603,1.4081,639063.02108844,0
+ADI.US,D,19880122,000000,1.42359,1.43849,1.37113,1.4081,1014657.2543097,0
+ADI.US,D,19880125,000000,1.42359,1.42359,1.34105,1.35603,610233.40007265,0
+ADI.US,D,19880126,000000,1.37113,1.42359,1.37113,1.4081,136941.71381002,0
+ADI.US,D,19880127,000000,1.42359,1.45337,1.38582,1.45337,163369.20440284,0
+ADI.US,D,19880128,000000,1.43849,1.45337,1.4081,1.42359,286695.127871,0
+ADI.US,D,19880129,000000,1.43849,1.43849,1.37113,1.38582,332344.73177263,0
+ADI.US,D,19880201,000000,1.37113,1.37113,1.31086,1.34105,1355812.5015932,0
+ADI.US,D,19880202,000000,1.34105,1.35603,1.32616,1.35603,191396.76329767,0
+ADI.US,D,19880203,000000,1.34105,1.35603,1.34105,1.34105,35235.978133759,0
+ADI.US,D,19880204,000000,1.35603,1.35603,1.28119,1.31086,246660.97280115,0
+ADI.US,D,19880205,000000,1.31086,1.31086,1.26599,1.29637,782412.10600141,0
+ADI.US,D,19880208,000000,1.29637,1.29637,1.28119,1.29637,600627.92033563,0
+ADI.US,D,19880209,000000,1.29637,1.31086,1.28119,1.28119,703934.7382989,0
+ADI.US,D,19880210,000000,1.29637,1.38582,1.29637,1.38582,938577.96109023,0
+ADI.US,D,19880211,000000,1.4081,1.4081,1.37113,1.4081,788022.4849083,0
+ADI.US,D,19880212,000000,1.42359,1.42359,1.38582,1.4081,636665.96059037,0
+ADI.US,D,19880216,000000,1.38582,1.38582,1.37113,1.38582,498921.17067438,0
+ADI.US,D,19880217,000000,1.38582,1.43849,1.37113,1.42359,242653.70415123,0
+ADI.US,D,19880218,000000,1.43849,1.48346,1.43849,1.46856,596624.70762564,0
+ADI.US,D,19880219,000000,1.48346,1.49855,1.46856,1.48346,495717.9921154,0
+ADI.US,D,19880222,000000,1.49855,1.54322,1.48346,1.52823,474091.72041362,0
+ADI.US,D,19880223,000000,1.54322,1.61057,1.52823,1.61057,747980.21795859,0
+ADI.US,D,19880224,000000,1.61057,1.67083,1.58849,1.64076,1121168.2648169,0
+ADI.US,D,19880225,000000,1.62576,1.65575,1.58849,1.58849,707935.92303893,0
+ADI.US,D,19880226,000000,1.5735,1.58849,1.55841,1.55841,218627.32999643,0
+ADI.US,D,19880229,000000,1.55841,1.61057,1.54322,1.58849,220231.45423838,0
+ADI.US,D,19880301,000000,1.61057,1.64076,1.61057,1.62576,1390247.431591,0
+ADI.US,D,19880302,000000,1.62576,1.67083,1.62576,1.67083,821654.33880011,0
+ADI.US,D,19880303,000000,1.65575,1.67083,1.64076,1.64076,1009050.9313427,0
+ADI.US,D,19880304,000000,1.65575,1.65575,1.64076,1.64076,969811.74049899,0
+ADI.US,D,19880307,000000,1.62576,1.67083,1.62576,1.64076,580602.73092085,0
+ADI.US,D,19880308,000000,1.65575,1.78316,1.64076,1.70062,2690800.7936057,0
+ADI.US,D,19880309,000000,1.70062,1.87301,1.70062,1.84312,4904307.7022237,0
+ADI.US,D,19880310,000000,1.81295,1.8878,1.81295,1.81295,2544249.5441186,0
+ADI.US,D,19880311,000000,1.79835,1.79835,1.74599,1.79835,1414275.8337157,0
+ADI.US,D,19880314,000000,1.78316,1.85812,1.78316,1.85812,718350.56279179,0
+ADI.US,D,19880315,000000,1.84312,1.87301,1.82813,1.84312,1231684.5160041,0
+ADI.US,D,19880316,000000,1.84312,1.8878,1.82813,1.87301,768801.38558445,0
+ADI.US,D,19880317,000000,1.84312,1.87301,1.81295,1.84312,3471616.887245,0
+ADI.US,D,19880318,000000,1.82813,1.85812,1.82813,1.84312,1045089.9855824,0
+ADI.US,D,19880321,000000,1.82813,1.84312,1.82813,1.82813,628657.50720042,0
+ADI.US,D,19880322,000000,1.82813,1.82813,1.74599,1.78316,1613683.0783733,0
+ADI.US,D,19880323,000000,1.79835,1.81295,1.78316,1.79835,1069912.3379484,0
+ADI.US,D,19880324,000000,1.82813,1.82813,1.78316,1.81295,786416.33269638,0
+ADI.US,D,19880325,000000,1.81295,1.82813,1.78316,1.79835,310722.51601078,0
+ADI.US,D,19880328,000000,1.76078,1.78316,1.7307,1.7307,657486.11423124,0
+ADI.US,D,19880329,000000,1.7307,1.74599,1.71551,1.7307,623049.15626351,0
+ADI.US,D,19880330,000000,1.71551,1.71551,1.64076,1.64076,338750.0749056,0
+ADI.US,D,19880331,000000,1.62576,1.65575,1.61057,1.64076,361176.38075839,0
+ADI.US,D,19880404,000000,1.61057,1.62576,1.58849,1.61057,712741.19786989,0
+ADI.US,D,19880405,000000,1.61057,1.65575,1.5735,1.65575,474894.79651957,0
+ADI.US,D,19880406,000000,1.67083,1.68583,1.64076,1.67083,1273324.8232859,0
+ADI.US,D,19880407,000000,1.68583,1.76078,1.68583,1.76078,299511.89804684,0
+ADI.US,D,19880408,000000,1.74599,1.76078,1.71551,1.7307,143354.15483788,0
+ADI.US,D,19880411,000000,1.7307,1.74599,1.71551,1.71551,241851.64203027,0
+ADI.US,D,19880412,000000,1.71551,1.7307,1.65575,1.67083,637463.96677141,0
+ADI.US,D,19880413,000000,1.68583,1.79835,1.68583,1.79835,1959642.5865029,0
+ADI.US,D,19880414,000000,1.74599,1.78316,1.70062,1.7307,385999.74710926,0
+ADI.US,D,19880415,000000,1.70062,1.7307,1.65575,1.70062,1005853.8366936,0
+ADI.US,D,19880418,000000,1.71551,1.71551,1.61057,1.67083,1402259.097691,0
+ADI.US,D,19880419,000000,1.67083,1.71551,1.65575,1.65575,556577.37075103,0
+ADI.US,D,19880420,000000,1.64076,1.67083,1.64076,1.64076,462885.15838961,0
+ADI.US,D,19880421,000000,1.61057,1.62576,1.58849,1.62576,763193.03464754,0
+ADI.US,D,19880422,000000,1.62576,1.65575,1.62576,1.64076,1461525.5059194,0
+ADI.US,D,19880425,000000,1.65575,1.65575,1.62576,1.62576,284299.0813579,0
+ADI.US,D,19880426,000000,1.64076,1.67083,1.62576,1.67083,1152400.0162557,0
+ADI.US,D,19880427,000000,1.71551,1.81295,1.71551,1.74599,2240732.4053919,0
+ADI.US,D,19880428,000000,1.76078,1.78316,1.74599,1.78316,1483143.6657414,0
+ADI.US,D,19880429,000000,1.74599,1.74599,1.7307,1.74599,1954036.2635359,0
+ADI.US,D,19880502,000000,1.7307,1.7307,1.71551,1.7307,353169.95533842,0
+ADI.US,D,19880503,000000,1.7307,1.76078,1.7307,1.76078,637463.96677141,0
+ADI.US,D,19880504,000000,1.74599,1.76078,1.74599,1.74599,539763.47177509,0
+ADI.US,D,19880505,000000,1.7307,1.7307,1.71551,1.71551,454874.67702971,0
+ADI.US,D,19880506,000000,1.71551,1.74599,1.71551,1.71551,385999.74710926,0
+ADI.US,D,19880509,000000,1.7307,1.74599,1.71551,1.74599,1316569.2548096,0
+ADI.US,D,19880510,000000,1.74599,1.76078,1.74599,1.74599,725556.95406075,0
+ADI.US,D,19880511,000000,1.74599,1.74599,1.68583,1.70062,858498.49711574,0
+ADI.US,D,19880512,000000,1.68583,1.70062,1.68583,1.68583,96098.398724338,0
+ADI.US,D,19880513,000000,1.70062,1.74599,1.70062,1.7307,1630497.9913342,0
+ADI.US,D,19880516,000000,1.74599,1.76078,1.7307,1.74599,569392.11295691,0
+ADI.US,D,19880517,000000,1.76078,1.76078,1.74599,1.76078,803239.35753717,0
+ADI.US,D,19880518,000000,1.76078,1.76078,1.67083,1.67083,844081.65863787,0
+ADI.US,D,19880519,000000,1.67083,1.70062,1.67083,1.70062,109713.17508123,0
+ADI.US,D,19880520,000000,1.68583,1.71551,1.68583,1.68583,81684.60220142,0
+ADI.US,D,19880523,000000,1.68583,1.71551,1.68583,1.71551,98500.529147326,0
+ADI.US,D,19880524,000000,1.70062,1.7307,1.70062,1.71551,505323.47185241,0
+ADI.US,D,19880525,000000,1.70062,1.78316,1.70062,1.76078,981017.28853801,0
+ADI.US,D,19880526,000000,1.76078,1.78316,1.76078,1.76078,471689.58999063,0
+ADI.US,D,19880527,000000,1.76078,1.78316,1.7307,1.78316,349164.71465847,0
+ADI.US,D,19880531,000000,1.76078,1.85812,1.76078,1.85812,689516.88583605,0
+ADI.US,D,19880601,000000,1.87301,1.90299,1.85812,1.8878,1988472.2075186,0
+ADI.US,D,19880602,000000,1.85812,1.87301,1.84312,1.84312,1104348.2819311,0
+ADI.US,D,19880603,000000,1.84312,1.85812,1.82813,1.85812,341157.27525351,0
+ADI.US,D,19880606,000000,1.85812,1.87301,1.84312,1.87301,631859.67177442,0
+ADI.US,D,19880607,000000,1.8878,1.93306,1.87301,1.90299,1639305.4648902,0
+ADI.US,D,19880608,000000,1.93306,2.01542,1.93306,1.98563,1592861.9107475,0
+ADI.US,D,19880609,000000,2.01542,2.01542,1.98563,1.98563,621445.03202156,0
+ADI.US,D,19880610,000000,1.98563,2.00062,1.93306,1.93306,376393.25338726,0
+ADI.US,D,19880613,000000,1.94826,1.96305,1.91818,1.94826,605433.19516659,0
+ADI.US,D,19880614,000000,1.96305,1.98563,1.96305,1.98563,815246.96769716,0
+ADI.US,D,19880615,000000,1.98563,1.98563,1.93306,1.96305,2062146.3283601,0
+ADI.US,D,19880616,000000,1.93306,1.96305,1.8878,1.91818,912150.47049742,0
+ADI.US,D,19880617,000000,1.91818,1.93306,1.8878,1.91818,531752.99041518,0
+ADI.US,D,19880620,000000,1.87301,1.8878,1.82813,1.87301,2471372.4154732,0
+ADI.US,D,19880621,000000,1.87301,1.91818,1.81295,1.87301,1918800.2854022,0
+ADI.US,D,19880622,000000,1.87301,1.90299,1.87301,1.87301,894530.45346058,0
+ADI.US,D,19880623,000000,1.85812,1.87301,1.85812,1.85812,546970.87702904,0
+ADI.US,D,19880624,000000,1.87301,1.87301,1.85812,1.85812,45649.603901635,0
+ADI.US,D,19880627,000000,1.84312,1.87301,1.84312,1.87301,501317.21718747,0
+ADI.US,D,19880628,000000,1.87301,1.8878,1.85812,1.85812,365979.62761939,0
+ADI.US,D,19880629,000000,1.85812,1.8878,1.85812,1.85812,943381.20795123,0
+ADI.US,D,19880630,000000,1.87301,1.87301,1.85812,1.87301,58460.290167589,0
+ADI.US,D,19880701,000000,1.8878,1.93306,1.8878,1.93306,740771.79871966,0
+ADI.US,D,19880705,000000,1.91818,1.94826,1.91818,1.94826,403616.72219116,0
+ADI.US,D,19880706,000000,1.94826,1.94826,1.8878,1.8878,386805.86517016,0
+ADI.US,D,19880707,000000,1.8878,1.90299,1.87301,1.8878,1463126.5882065,0
+ADI.US,D,19880708,000000,1.8878,1.8878,1.87301,1.8878,730363.24287669,0
+ADI.US,D,19880711,000000,1.8878,1.8878,1.85812,1.85812,1696965.7209068,0
+ADI.US,D,19880712,000000,1.85812,1.87301,1.82813,1.85812,780815.07965434,0
+ADI.US,D,19880713,000000,1.85812,1.85812,1.82813,1.82813,785615.2845604,0
+ADI.US,D,19880714,000000,1.82813,1.85812,1.82813,1.84312,618242.86744757,0
+ADI.US,D,19880715,000000,1.85812,1.85812,1.84312,1.84312,502124.34923336,0
+ADI.US,D,19880718,000000,1.84312,1.84312,1.81295,1.81295,530954.98423414,0
+ADI.US,D,19880719,000000,1.78316,1.81295,1.78316,1.79835,138543.81008201,0
+ADI.US,D,19880720,000000,1.79835,1.79835,1.76078,1.79835,723957.89974372,0
+ADI.US,D,19880721,000000,1.78316,1.81295,1.76078,1.76078,1157209.3470266,0
+ADI.US,D,19880722,000000,1.70062,1.7307,1.70062,1.70062,558179.46702301,0
+ADI.US,D,19880725,000000,1.70062,1.74599,1.70062,1.71551,1332583.1196345,0
+ADI.US,D,19880726,000000,1.71551,1.71551,1.70062,1.71551,49653.830596605,0
+ADI.US,D,19880727,000000,1.70062,1.7307,1.70062,1.71551,114517.43592721,0
+ADI.US,D,19880728,000000,1.70062,1.70062,1.68583,1.70062,269881.22889505,0
+ADI.US,D,19880729,000000,1.71551,1.76078,1.71551,1.76078,510930.80880434,0
+ADI.US,D,19880801,000000,1.76078,1.78316,1.7307,1.7307,64066.613134541,0
+ADI.US,D,19880802,000000,1.7307,1.74599,1.70062,1.74599,814446.93354615,0
+ADI.US,D,19880803,000000,1.71551,1.7307,1.71551,1.71551,386805.86517016,0
+ADI.US,D,19880804,000000,1.68583,1.71551,1.68583,1.71551,777607.84515543,0
+ADI.US,D,19880805,000000,1.70062,1.70062,1.65575,1.67083,631859.67177442,0
+ADI.US,D,19880808,000000,1.65575,1.70062,1.65575,1.67083,585412.06169174,0
+ADI.US,D,19880809,000000,1.65575,1.67083,1.65575,1.65575,248257.99914822,0
+ADI.US,D,19880810,000000,1.65575,1.65575,1.58849,1.61057,1182832.7475285,0
+ADI.US,D,19880811,000000,1.61057,1.62576,1.55841,1.55841,264275.91991309,0
+ADI.US,D,19880812,000000,1.5735,1.5735,1.55841,1.5735,57656.200076653,0
+ADI.US,D,19880815,000000,1.55841,1.55841,1.46856,1.48346,3037564.3918261,0
+ADI.US,D,19880816,000000,1.46856,1.49855,1.46856,1.46856,1169217.9711716,0
+ADI.US,D,19880817,000000,1.46856,1.49855,1.45337,1.45337,502921.34142942,0
+ADI.US,D,19880818,000000,1.42359,1.45337,1.42359,1.43849,251460.16372222,0
+ADI.US,D,19880819,000000,1.45337,1.52823,1.45337,1.52823,927365.31515633,0
+ADI.US,D,19880822,000000,1.49855,1.49855,1.48346,1.49855,1023468.7838056,0
+ADI.US,D,19880823,000000,1.49855,1.49855,1.46856,1.48346,125730.08186111,0
+ADI.US,D,19880824,000000,1.48346,1.48346,1.46856,1.48346,196204.0660986,0
+ADI.US,D,19880825,000000,1.48346,1.48346,1.45337,1.46856,169775.56152079,0
+ADI.US,D,19880826,000000,1.45337,1.48346,1.43849,1.45337,129733.2945711,0
+ADI.US,D,19880829,000000,1.45337,1.49855,1.45337,1.49855,395609.28278619,0
+ADI.US,D,19880830,000000,1.51373,1.52823,1.49855,1.49855,288301.28008291,0
+ADI.US,D,19880831,000000,1.52823,1.52823,1.49855,1.49855,209020.83627444,0
+ADI.US,D,19880901,000000,1.49855,1.49855,1.43849,1.45337,339551.1230416,0
+ADI.US,D,19880902,000000,1.48346,1.49855,1.46856,1.49855,418836.63677498,0
+ADI.US,D,19880906,000000,1.49855,1.49855,1.45337,1.48346,225031.65914442,0
+ADI.US,D,19880907,000000,1.46856,1.49855,1.46856,1.46856,303516.12474182,0
+ADI.US,D,19880908,000000,1.46856,1.48346,1.45337,1.48346,1085130.2245621,0
+ADI.US,D,19880909,000000,1.46856,1.49855,1.45337,1.46856,563786.80397495,0
+ADI.US,D,19880912,000000,1.46856,1.49855,1.46856,1.48346,106513.0384772,0
+ADI.US,D,19880913,000000,1.49855,1.49855,1.46856,1.48346,248257.99914822,0
+ADI.US,D,19880914,000000,1.51373,1.51373,1.48346,1.49855,294704.59524591,0
+ADI.US,D,19880915,000000,1.49855,1.49855,1.46856,1.48346,654278.87973233,0
+ADI.US,D,19880916,000000,1.49855,1.52823,1.49855,1.49855,550970.03379909,0
+ADI.US,D,19880919,000000,1.49855,1.52823,1.49855,1.52823,324342.36229258,0
+ADI.US,D,19880920,000000,1.52823,1.52823,1.49855,1.51373,754386.57507655,0
+ADI.US,D,19880921,000000,1.51373,1.51373,1.46856,1.49855,140142.86439905,0
+ADI.US,D,19880922,000000,1.46856,1.46856,1.42359,1.43849,2921440.803687,0
+ADI.US,D,19880923,000000,1.42359,1.43849,1.4081,1.42359,1307758.7392986,0
+ADI.US,D,19880926,000000,1.4081,1.42359,1.38582,1.4081,1490354.1129503,0
+ADI.US,D,19880927,000000,1.4081,1.4081,1.38582,1.38582,2134226.4648096,0
+ADI.US,D,19880928,000000,1.38582,1.38582,1.37113,1.38582,731963.31117871,0
+ADI.US,D,19880929,000000,1.38582,1.4081,1.38582,1.4081,980224.35228188,0
+ADI.US,D,19880930,000000,1.4081,1.43849,1.38582,1.43849,860093.49549285,0
+ADI.US,D,19881003,000000,1.42359,1.42359,1.34105,1.35603,759189.82193755,0
+ADI.US,D,19881004,000000,1.34105,1.35603,1.32616,1.34105,964205.41753203,0
+ADI.US,D,19881005,000000,1.34105,1.35603,1.32616,1.34105,1043486.8753255,0
+ADI.US,D,19881006,000000,1.35603,1.37113,1.34105,1.37113,494912.88803948,0
+ADI.US,D,19881007,000000,1.37113,1.38582,1.35603,1.38582,900936.81057854,0
+ADI.US,D,19881010,000000,1.37113,1.38582,1.35603,1.37113,632658.69194044,0
+ADI.US,D,19881011,000000,1.35603,1.37113,1.34105,1.37113,864900.79829378,0
+ADI.US,D,19881012,000000,1.37113,1.37113,1.34105,1.35603,260270.67923313,0
+ADI.US,D,19881013,000000,1.34105,1.38582,1.34105,1.35603,827263.70372201,0
+ADI.US,D,19881014,000000,1.37113,1.43849,1.37113,1.43849,508531.7203363,0
+ADI.US,D,19881017,000000,1.43849,1.45337,1.42359,1.43849,458878.90372468,0
+ADI.US,D,19881018,000000,1.43849,1.45337,1.42359,1.45337,285097.08753894,0
+ADI.US,D,19881019,000000,1.45337,1.45337,1.4081,1.42359,154560.71686189,0
+ADI.US,D,19881020,000000,1.42359,1.43849,1.4081,1.42359,102508.81178222,0
+ADI.US,D,19881021,000000,1.42359,1.45337,1.42359,1.43849,566995.05245884,0
+ADI.US,D,19881024,000000,1.43849,1.45337,1.42359,1.42359,1085130.2245621,0
+ADI.US,D,19881025,000000,1.42359,1.43849,1.38582,1.38582,2561870.5751405,0
+ADI.US,D,19881026,000000,1.4081,1.4081,1.38582,1.4081,433249.41931291,0
+ADI.US,D,19881027,000000,1.38582,1.4081,1.38582,1.4081,208218.77415347,0
+ADI.US,D,19881028,000000,1.4081,1.4081,1.38582,1.38582,796030.93829823,0
+ADI.US,D,19881031,000000,1.38582,1.38582,1.37113,1.37113,820855.31863408,0
+ADI.US,D,19881101,000000,1.35603,1.37113,1.35603,1.35603,510930.80880434,0
+ADI.US,D,19881102,000000,1.35603,1.37113,1.34105,1.35603,103307.83194825,0
+ADI.US,D,19881103,000000,1.35603,1.35603,1.34105,1.35603,265877.00220009,0
+ADI.US,D,19881104,000000,1.34105,1.37113,1.32616,1.34105,1119566.1685449,0
+ADI.US,D,19881107,000000,1.31086,1.32616,1.31086,1.31086,126533.15796706,0
+ADI.US,D,19881108,000000,1.32616,1.32616,1.26599,1.29637,1587252.5458256,0
+ADI.US,D,19881109,000000,1.26599,1.28119,1.26599,1.26599,1164409.6543857,0
+ADI.US,D,19881110,000000,1.26599,1.28119,1.2514,1.2514,3112039.5608036,0
+ADI.US,D,19881111,000000,1.2514,1.2514,1.23582,1.23582,151357.53830291,0
+ADI.US,D,19881114,000000,1.26599,1.28119,1.2514,1.28119,586211.08185777,0
+ADI.US,D,19881115,000000,1.2514,1.26599,1.23582,1.23582,659886.21668427,0
+ADI.US,D,19881116,000000,1.26599,1.26599,1.23582,1.2514,584605.94363084,0
+ADI.US,D,19881117,000000,1.2514,1.28119,1.2514,1.28119,2490593.514797,0
+ADI.US,D,19881118,000000,1.28119,1.29637,1.2514,1.28119,875314.42406165,0
+ADI.US,D,19881121,000000,1.29637,1.29637,1.26599,1.29637,884119.86964765,0
+ADI.US,D,19881122,000000,1.28119,1.29637,1.28119,1.29637,439658.81838582,0
+ADI.US,D,19881123,000000,1.29637,1.29637,1.28119,1.29637,599019.74015376,0
+ADI.US,D,19881125,000000,1.28119,1.28119,1.26599,1.26599,28023.502954897,0
+ADI.US,D,19881128,000000,1.28119,1.29637,1.2514,1.26599,725556.95406075,0
+ADI.US,D,19881129,000000,1.2514,1.28119,1.2514,1.28119,605433.19516659,0
+ADI.US,D,19881130,000000,1.26599,1.4081,1.26599,1.37113,758390.80177152,0
+ADI.US,D,19881201,000000,1.37113,1.37113,1.31086,1.35603,812849.90719909,0
+ADI.US,D,19881202,000000,1.35603,1.4081,1.35603,1.4081,737569.63414567,0
+ADI.US,D,19881205,000000,1.4081,1.43849,1.4081,1.43849,735163.44778275,0
+ADI.US,D,19881206,000000,1.4081,1.45337,1.4081,1.45337,249058.03329923,0
+ADI.US,D,19881207,000000,1.45337,1.45337,1.4081,1.4081,494912.88803948,0
+ADI.US,D,19881208,000000,1.4081,1.43849,1.4081,1.43849,97701.5089813,0
+ADI.US,D,19881209,000000,1.45337,1.46856,1.43849,1.45337,215427.1933924,0
+ADI.US,D,19881212,000000,1.45337,1.48346,1.45337,1.46856,204215.56144348,0
+ADI.US,D,19881213,000000,1.45337,1.45337,1.43849,1.43849,191396.76329767,0
+ADI.US,D,19881214,000000,1.43849,1.45337,1.42359,1.43849,1484745.7620133,0
+ADI.US,D,19881215,000000,1.43849,1.45337,1.42359,1.43849,1306158.6709966,0
+ADI.US,D,19881216,000000,1.45337,1.45337,1.42359,1.45337,492509.74363151,0
+ADI.US,D,19881219,000000,1.45337,1.45337,1.42359,1.43849,468482.35549172,0
+ADI.US,D,19881220,000000,1.45337,1.46856,1.43849,1.43849,696726.31905997,0
+ADI.US,D,19881221,000000,1.43849,1.45337,1.4081,1.43849,1710579.4832787,0
+ADI.US,D,19881222,000000,1.45337,1.48346,1.43849,1.45337,554178.28228299,0
+ADI.US,D,19881223,000000,1.45337,1.45337,1.42359,1.42359,173778.77423079,0
+ADI.US,D,19881227,000000,1.43849,1.43849,1.42359,1.42359,483704.2980455,0
+ADI.US,D,19881228,000000,1.45337,1.49855,1.43849,1.49855,625451.2866865,0
+ADI.US,D,19881229,000000,1.49855,1.52823,1.49855,1.51373,699929.49761895,0
+ADI.US,D,19881230,000000,1.51373,1.52823,1.51373,1.52823,759991.88405852,0
+ADI.US,D,19890103,000000,1.51373,1.55841,1.51373,1.55841,333951.89796952,0
+ADI.US,D,19890104,000000,1.55841,1.61057,1.55841,1.58849,385999.74710926,0
+ADI.US,D,19890105,000000,1.58849,1.61057,1.55841,1.5735,1045887.9917635,0
+ADI.US,D,19890106,000000,1.58849,1.61057,1.5735,1.5735,592620.48093068,0
+ADI.US,D,19890109,000000,1.58849,1.58849,1.55841,1.5735,1190039.1387974,0
+ADI.US,D,19890110,000000,1.5735,1.58849,1.55841,1.5735,522944.50287423,0
+ADI.US,D,19890111,000000,1.5735,1.58849,1.5735,1.58849,844881.69278889,0
+ADI.US,D,19890112,000000,1.58849,1.58849,1.5735,1.58849,1857935.8368416,0
+ADI.US,D,19890113,000000,1.5735,1.58849,1.51373,1.51373,337954.09669453,0
+ADI.US,D,19890116,000000,1.51373,1.55841,1.51373,1.52823,324342.36229258,0
+ADI.US,D,19890117,000000,1.54322,1.54322,1.51373,1.51373,346761.5702505,0
+ADI.US,D,19890118,000000,1.51373,1.54322,1.51373,1.54322,284299.0813579,0
+ADI.US,D,19890119,000000,1.55841,1.58849,1.54322,1.55841,754386.57507655,0
+ADI.US,D,19890120,000000,1.5735,1.5735,1.54322,1.54322,892127.30905261,0
+ADI.US,D,19890123,000000,1.52823,1.52823,1.51373,1.51373,614239.65473758,0
+ADI.US,D,19890124,000000,1.48346,1.49855,1.48346,1.48346,1797873.4504021,0
+ADI.US,D,19890125,000000,1.48346,1.48346,1.43849,1.46856,4766563.9262927,0
+ADI.US,D,19890126,000000,1.48346,1.49855,1.46856,1.49855,738370.68228165,0
+ADI.US,D,19890127,000000,1.49855,1.49855,1.46856,1.46856,902540.93482048,0
+ADI.US,D,19890130,000000,1.45337,1.49855,1.45337,1.49855,1106755.482279,0
+ADI.US,D,19890131,000000,1.49855,1.52823,1.48346,1.52823,783217.21007733,0
+ADI.US,D,19890201,000000,1.51373,1.54322,1.51373,1.54322,578202.62846782,0
+ADI.US,D,19890202,000000,1.52823,1.55841,1.52823,1.55841,1178028.4866825,0
+ADI.US,D,19890203,000000,1.51373,1.52823,1.51373,1.52823,1423081.2793018,0
+ADI.US,D,19890206,000000,1.51373,1.52823,1.49855,1.49855,641468.19346637,0
+ADI.US,D,19890207,000000,1.49855,1.52823,1.49855,1.49855,1884361.2994644,0
+ADI.US,D,19890208,000000,1.52823,1.52823,1.51373,1.52823,927365.31515633,0
+ADI.US,D,19890209,000000,1.52823,1.52823,1.49855,1.49855,261869.73355016,0
+ADI.US,D,19890210,000000,1.49855,1.49855,1.42359,1.45337,1878757.0044675,0
+ADI.US,D,19890213,000000,1.43849,1.45337,1.42359,1.45337,625451.2866865,0
+ADI.US,D,19890214,000000,1.45337,1.46856,1.43849,1.45337,1163606.5782798,0
+ADI.US,D,19890215,000000,1.45337,1.49855,1.45337,1.49855,385999.74710926,0
+ADI.US,D,19890216,000000,1.51373,1.51373,1.48346,1.49855,543767.69847006,0
+ADI.US,D,19890217,000000,1.49855,1.51373,1.49855,1.51373,310722.51601078,0
+ADI.US,D,19890221,000000,1.49855,1.51373,1.49855,1.49855,209818.84245548,0
+ADI.US,D,19890222,000000,1.49855,1.49855,1.48346,1.49855,522147.51067817,0
+ADI.US,D,19890223,000000,1.48346,1.49855,1.45337,1.49855,1531995.434217,0
+ADI.US,D,19890224,000000,1.46856,1.46856,1.45337,1.46856,506925.56812439,0
+ADI.US,D,19890227,000000,1.45337,1.45337,1.42359,1.43849,952991.75761315,0
+ADI.US,D,19890228,000000,1.42359,1.46856,1.4081,1.46856,1640108.5409961,0
+ADI.US,D,19890301,000000,1.48346,1.48346,1.45337,1.45337,1246902.4026179,0
+ADI.US,D,19890302,000000,1.45337,1.46856,1.42359,1.43849,1151598.9681197,0
+ADI.US,D,19890303,000000,1.43849,1.46856,1.43849,1.45337,1540001.859637,0
+ADI.US,D,19890306,000000,1.43849,1.45337,1.43849,1.45337,1561628.1313387,0
+ADI.US,D,19890307,000000,1.43849,1.43849,1.42359,1.43849,237848.42932028,0
+ADI.US,D,19890308,000000,1.43849,1.43849,1.4081,1.42359,475697.87262553,0
+ADI.US,D,19890309,000000,1.42359,1.43849,1.4081,1.4081,1418281.0743958,0
+ADI.US,D,19890310,000000,1.4081,1.4081,1.38582,1.4081,840877.46609392,0
+ADI.US,D,19890313,000000,1.4081,1.4081,1.38582,1.4081,138543.81008201,0
+ADI.US,D,19890314,000000,1.37113,1.38582,1.35603,1.37113,2925449.0863219,0
+ADI.US,D,19890315,000000,1.35603,1.35603,1.31086,1.32616,4676066.7806104,0
+ADI.US,D,19890316,000000,1.32616,1.34105,1.29637,1.32616,6317778.4318635,0
+ADI.US,D,19890317,000000,1.32616,1.32616,1.26599,1.28119,2061346.2942092,0
+ADI.US,D,19890320,000000,1.28119,1.31086,1.2514,1.29637,4291668.1157881,0
+ADI.US,D,19890321,000000,1.31086,1.31086,1.29637,1.31086,1029068.0088777,0
+ADI.US,D,19890322,000000,1.29637,1.31086,1.29637,1.31086,633462.78203138,0
+ADI.US,D,19890323,000000,1.31086,1.31086,1.29637,1.31086,840077.43194291,0
+ADI.US,D,19890327,000000,1.32616,1.32616,1.29637,1.29637,639868.12516436,0
+ADI.US,D,19890328,000000,1.29637,1.32616,1.29637,1.31086,994633.07887988,0
+ADI.US,D,19890329,000000,1.31086,1.32616,1.29637,1.31086,129733.2945711,0
+ADI.US,D,19890330,000000,1.29637,1.31086,1.29637,1.29637,147353.31160794,0
+ADI.US,D,19890331,000000,1.29637,1.32616,1.28119,1.28119,1274126.8854069,0
+ADI.US,D,19890403,000000,1.29637,1.31086,1.28119,1.31086,794429.85601124,0
+ADI.US,D,19890404,000000,1.31086,1.32616,1.29637,1.29637,923365.14440129,0
+ADI.US,D,19890405,000000,1.31086,1.34105,1.31086,1.34105,727956.0425288,0
+ADI.US,D,19890406,000000,1.34105,1.37113,1.32616,1.37113,605433.19516659,0
+ADI.US,D,19890407,000000,1.35603,1.37113,1.35603,1.35603,1069912.3379484,0
+ADI.US,D,19890410,000000,1.35603,1.35603,1.31086,1.32616,602225.96066768,0
+ADI.US,D,19890411,000000,1.32616,1.34105,1.32616,1.32616,827263.70372201,0
+ADI.US,D,19890412,000000,1.34105,1.34105,1.32616,1.34105,336353.01440753,0
+ADI.US,D,19890413,000000,1.34105,1.35603,1.32616,1.35603,627054.39694346,0
+ADI.US,D,19890414,000000,1.35603,1.4081,1.35603,1.38582,772804.59829444,0
+ADI.US,D,19890417,000000,1.38582,1.4081,1.37113,1.38582,1122766.305149,0
+ADI.US,D,19890418,000000,1.4081,1.42359,1.4081,1.4081,529348.83202223,0
+ADI.US,D,19890419,000000,1.4081,1.42359,1.4081,1.4081,419636.67092599,0
+ADI.US,D,19890420,000000,1.42359,1.43849,1.4081,1.43849,498921.17067438,0
+ADI.US,D,19890421,000000,1.43849,1.46856,1.43849,1.45337,418836.63677498,0
+ADI.US,D,19890424,000000,1.42359,1.43849,1.42359,1.42359,2224714.4846271,0
+ADI.US,D,19890425,000000,1.42359,1.43849,1.4081,1.43849,63263.537028586,0
+ADI.US,D,19890426,000000,1.42359,1.45337,1.42359,1.42359,636665.96059037,0
+ADI.US,D,19890427,000000,1.43849,1.45337,1.42359,1.43849,835269.115157,0
+ADI.US,D,19890428,000000,1.46856,1.46856,1.45337,1.46856,558981.52914399,0
+ADI.US,D,19890501,000000,1.45337,1.45337,1.42359,1.45337,169775.56152079,0
+ADI.US,D,19890502,000000,1.43849,1.45337,1.43849,1.43849,836070.16329299,0
+ADI.US,D,19890503,000000,1.43849,1.43849,1.38582,1.4081,1281333.2766758,0
+ADI.US,D,19890504,000000,1.4081,1.4081,1.35603,1.38582,1008247.8552368,0
+ADI.US,D,19890505,000000,1.37113,1.37113,1.35603,1.37113,1274923.8776028,0
+ADI.US,D,19890508,000000,1.37113,1.38582,1.35603,1.38582,1631297.0115002,0
+ADI.US,D,19890509,000000,1.38582,1.38582,1.37113,1.37113,412426.22371709,0
+ADI.US,D,19890510,000000,1.37113,1.4081,1.37113,1.38582,1161208.5037967,0
+ADI.US,D,19890511,000000,1.38582,1.38582,1.37113,1.38582,1022663.6797297,0
+ADI.US,D,19890512,000000,1.38582,1.42359,1.37113,1.4081,1369430.319905,0
+ADI.US,D,19890515,000000,1.38582,1.4081,1.35603,1.37113,423645.96754586,0
+ADI.US,D,19890516,000000,1.37113,1.43849,1.37113,1.43849,4209185.5074057,0
+ADI.US,D,19890517,000000,1.46856,1.48346,1.43849,1.45337,1624896.7382922,0
+ADI.US,D,19890518,000000,1.43849,1.43849,1.38582,1.4081,1163606.5782798,0
+ADI.US,D,19890519,000000,1.42359,1.42359,1.37113,1.37113,4003369.8776601,0
+ADI.US,D,19890522,000000,1.38582,1.4081,1.35603,1.37113,2693203.9380136,0
+ADI.US,D,19890523,000000,1.35603,1.35603,1.32616,1.32616,3061588.7380109,0
+ADI.US,D,19890524,000000,1.34105,1.35603,1.34105,1.35603,386805.86517016,0
+ADI.US,D,19890525,000000,1.35603,1.35603,1.32616,1.34105,587810.1361748,0
+ADI.US,D,19890526,000000,1.34105,1.35603,1.32616,1.34105,184190.3720287,0
+ADI.US,D,19890530,000000,1.35603,1.35603,1.32616,1.35603,517339.19389227,0
+ADI.US,D,19890531,000000,1.35603,1.35603,1.34105,1.35603,209020.83627444,0
+ADI.US,D,19890601,000000,1.34105,1.37113,1.34105,1.35603,562982.71388401,0
+ADI.US,D,19890602,000000,1.37113,1.42359,1.37113,1.4081,2203096.3248051,0
+ADI.US,D,19890605,000000,1.43849,1.45337,1.42359,1.42359,2878199.4141183,0
+ADI.US,D,19890606,000000,1.43849,1.45337,1.4081,1.42359,557385.5167819,0
+ADI.US,D,19890607,000000,1.42359,1.43849,1.4081,1.42359,977018.13176795,0
+ADI.US,D,19890608,000000,1.43849,1.43849,1.42359,1.43849,425245.0218629,0
+ADI.US,D,19890609,000000,1.43849,1.43849,1.38582,1.43849,5161375.2028979,0
+ADI.US,D,19890612,000000,1.42359,1.42359,1.38582,1.38582,345162.51593346,0
+ADI.US,D,19890613,000000,1.37113,1.38582,1.37113,1.38582,638260.95896747,0
+ADI.US,D,19890614,000000,1.37113,1.42359,1.37113,1.4081,485305.38033251,0
+ADI.US,D,19890615,000000,1.38582,1.4081,1.35603,1.37113,149754.42804595,0
+ADI.US,D,19890616,000000,1.35603,1.37113,1.35603,1.37113,297110.78160884,0
+ADI.US,D,19890619,000000,1.37113,1.38582,1.37113,1.38582,215427.1933924,0
+ADI.US,D,19890620,000000,1.38582,1.4081,1.37113,1.38582,1345399.8898103,0
+ADI.US,D,19890621,000000,1.38582,1.4081,1.38582,1.38582,903348.06686636,0
+ADI.US,D,19890622,000000,1.38582,1.38582,1.34105,1.34105,279493.80652694,0
+ADI.US,D,19890623,000000,1.34105,1.35603,1.34105,1.34105,651877.76329433,0
+ADI.US,D,19890626,000000,1.34105,1.35603,1.31086,1.34105,460484.0419516,0
+ADI.US,D,19890627,000000,1.34105,1.35603,1.34105,1.35603,526951.77152415,0
+ADI.US,D,19890628,000000,1.35603,1.35603,1.32616,1.32616,176182.93262374,0
+ADI.US,D,19890629,000000,1.32616,1.32616,1.31086,1.32616,980224.35228188,0
+ADI.US,D,19890630,000000,1.31086,1.32616,1.31086,1.31086,377994.33567427,0
+ADI.US,D,19890703,000000,1.31086,1.32616,1.31086,1.31086,603826.0289697,0
+ADI.US,D,19890705,000000,1.31086,1.31086,1.28119,1.31086,2824540.3428417,0
+ADI.US,D,19890706,000000,1.31086,1.34105,1.29637,1.31086,837674.28753493,0
+ADI.US,D,19890707,000000,1.31086,1.32616,1.31086,1.31086,214624.11728644,0
+ADI.US,D,19890710,000000,1.31086,1.32616,1.29637,1.32616,529348.83202223,0
+ADI.US,D,19890711,000000,1.31086,1.32616,1.29637,1.31086,1437498.1177796,0
+ADI.US,D,19890712,000000,1.31086,1.31086,1.29637,1.31086,380393.42414231,0
+ADI.US,D,19890713,000000,1.31086,1.31086,1.29637,1.31086,477294.8989726,0
+ADI.US,D,19890714,000000,1.31086,1.31086,1.28119,1.28119,963406.39736601,0
+ADI.US,D,19890717,000000,1.31086,1.32616,1.31086,1.31086,498921.17067438,0
+ADI.US,D,19890718,000000,1.32616,1.32616,1.31086,1.31086,261869.73355016,0
+ADI.US,D,19890719,000000,1.31086,1.32616,1.29637,1.32616,731162.26304272,0
+ADI.US,D,19890720,000000,1.31086,1.32616,1.28119,1.29637,417228.4565931,0
+ADI.US,D,19890721,000000,1.29637,1.29637,1.28119,1.28119,898536.70812551,0
+ADI.US,D,19890724,000000,1.28119,1.29637,1.28119,1.28119,1313370.1321905,0
+ADI.US,D,19890725,000000,1.28119,1.31086,1.28119,1.29637,1149999.9138027,0
+ADI.US,D,19890726,000000,1.28119,1.29637,1.26599,1.26599,4503895.1725765,0
+ADI.US,D,19890727,000000,1.2514,1.26599,1.21373,1.2514,1542407.0320149,0
+ADI.US,D,19890728,000000,1.2514,1.26599,1.2514,1.26599,259475.71500704,0
+ADI.US,D,19890731,000000,1.2514,1.26599,1.2514,1.2514,1170020.0332926,0
+ADI.US,D,19890801,000000,1.26599,1.26599,1.2514,1.2514,261869.73355016,0
+ADI.US,D,19890802,000000,1.2514,1.26599,1.2514,1.26599,1394253.6862559,0
+ADI.US,D,19890803,000000,1.26599,1.31086,1.26599,1.28119,1812289.274895,0
+ADI.US,D,19890804,000000,1.28119,1.32616,1.26599,1.32616,699929.49761895,0
+ADI.US,D,19890807,000000,1.31086,1.32616,1.28119,1.31086,2326423.2622583,0
+ADI.US,D,19890808,000000,1.31086,1.34105,1.29637,1.34105,2866989.8101393,0
+ADI.US,D,19890809,000000,1.32616,1.35603,1.32616,1.32616,567790.01668493,0
+ADI.US,D,19890810,000000,1.32616,1.34105,1.32616,1.34105,213019.9930445,0
+ADI.US,D,19890811,000000,1.34105,1.34105,1.29637,1.31086,447662.20185085,0
+ADI.US,D,19890814,000000,1.31086,1.32616,1.29637,1.32616,313126.67440373,0
+ADI.US,D,19890815,000000,1.31086,1.32616,1.31086,1.32616,776809.83897439,0
+ADI.US,D,19890816,000000,1.32616,1.34105,1.29637,1.29637,188195.61270865,0
+ADI.US,D,19890817,000000,1.29637,1.29637,1.26599,1.26599,2038125.0241303,0
+ADI.US,D,19890818,000000,1.26599,1.26599,1.23582,1.26599,434850.50159991,0
+ADI.US,D,19890821,000000,1.2514,1.26599,1.2514,1.2514,338750.0749056,0
+ADI.US,D,19890822,000000,1.26599,1.26599,1.2514,1.2514,214624.11728644,0
+ADI.US,D,19890823,000000,1.26599,1.26599,1.2514,1.26599,457274.77948273,0
+ADI.US,D,19890824,000000,1.2514,1.28119,1.2514,1.26599,1525589.077099,0
+ADI.US,D,19890825,000000,1.26599,1.28119,1.2514,1.2514,663890.44337923,0
+ADI.US,D,19890828,000000,1.2514,1.2514,1.23582,1.23582,749578.25829064,0
+ADI.US,D,19890829,000000,1.2514,1.26599,1.2514,1.2514,446865.20965478,0
+ADI.US,D,19890830,000000,1.2514,1.2514,1.23582,1.2514,170576.60965679,0
+ADI.US,D,19890831,000000,1.2514,1.26599,1.23582,1.2514,165773.36279579,0
+ADI.US,D,19890901,000000,1.2514,1.26599,1.2514,1.26599,1290944.8403227,0
+ADI.US,D,19890905,000000,1.2514,1.28119,1.2514,1.28119,1205256.0114263,0
+ADI.US,D,19890906,000000,1.26599,1.28119,1.2514,1.2514,1454317.0866805,0
+ADI.US,D,19890907,000000,1.26599,1.26599,1.2514,1.26599,277088.63414901,0
+ADI.US,D,19890908,000000,1.2514,1.26599,1.2514,1.2514,493311.80575248,0
+ADI.US,D,19890911,000000,1.2514,1.26599,1.23582,1.26599,1197246.5440514,0
+ADI.US,D,19890912,000000,1.26599,1.26599,1.23582,1.2514,772804.59829444,0
+ADI.US,D,19890913,000000,1.26599,1.26599,1.2514,1.2514,505323.47185241,0
+ADI.US,D,19890914,000000,1.2514,1.26599,1.2514,1.2514,213019.9930445,0
+ADI.US,D,19890915,000000,1.26599,1.26599,1.2514,1.2514,1155606.2367696,0
+ADI.US,D,19890918,000000,1.2514,1.26599,1.2514,1.2514,437249.59006795,0
+ADI.US,D,19890919,000000,1.2514,1.2514,1.23582,1.23582,1175623.3143045,0
+ADI.US,D,19890920,000000,1.2514,1.2514,1.23582,1.23582,1345399.8898103,0
+ADI.US,D,19890921,000000,1.23582,1.23582,1.21373,1.21373,1745013.3992915,0
+ADI.US,D,19890922,000000,1.23582,1.23582,1.21373,1.21373,468482.35549172,0
+ADI.US,D,19890925,000000,1.21373,1.23582,1.21373,1.21373,770399.4259165,0
+ADI.US,D,19890926,000000,1.21373,1.2514,1.21373,1.2514,598223.76194268,0
+ADI.US,D,19890927,000000,1.23582,1.2514,1.21373,1.21373,604629.10507565,0
+ADI.US,D,19890928,000000,1.21373,1.2514,1.21373,1.23582,626252.33482248,0
+ADI.US,D,19890929,000000,1.23582,1.23582,1.21373,1.23582,264275.91991309,0
+ADI.US,D,19891002,000000,1.21373,1.23582,1.21373,1.21373,350765.79694546,0
+ADI.US,D,19891003,000000,1.21373,1.23582,1.19864,1.21373,634263.83016738,0
+ADI.US,D,19891004,000000,1.19864,1.23582,1.19864,1.21373,587013.14397874,0
+ADI.US,D,19891005,000000,1.21373,1.23582,1.19864,1.21373,174577.79439681,0
+ADI.US,D,19891006,000000,1.21373,1.23582,1.21373,1.21373,151357.53830291,0
+ADI.US,D,19891009,000000,1.21373,1.23582,1.21373,1.21373,151357.53830291,0
+ADI.US,D,19891010,000000,1.21373,1.23582,1.21373,1.21373,313926.70855475,0
+ADI.US,D,19891011,000000,1.23582,1.23582,1.19864,1.19864,339551.1230416,0
+ADI.US,D,19891012,000000,1.19864,1.19864,1.16866,1.19864,2790909.5029348,0
+ADI.US,D,19891013,000000,1.18375,1.18375,1.13917,1.13917,139347.90017295,0
+ADI.US,D,19891016,000000,1.13917,1.13917,1.10869,1.12379,889727.20659958,0
+ADI.US,D,19891017,000000,1.12379,1.12379,1.0939,1.0939,591813.34888479,0
+ADI.US,D,19891018,000000,1.06372,1.16866,1.06372,1.15347,6706185.3793207,0
+ADI.US,D,19891019,000000,1.15347,1.15347,1.13917,1.15347,642268.22761739,0
+ADI.US,D,19891020,000000,1.15347,1.18375,1.15347,1.18375,1243697.1960891,0
+ADI.US,D,19891023,000000,1.18375,1.18375,1.10869,1.10869,645473.43414633,0
+ADI.US,D,19891024,000000,1.10869,1.10869,1.06372,1.10869,468482.35549172,0
+ADI.US,D,19891025,000000,1.0939,1.10869,1.07881,1.07881,259475.71500704,0
+ADI.US,D,19891026,000000,1.07881,1.0939,1.07881,1.0939,299511.89804684,0
+ADI.US,D,19891027,000000,1.07881,1.0939,1.07881,1.07881,99302.5912683,0
+ADI.US,D,19891030,000000,1.0939,1.12379,1.07881,1.10869,371583.92261637,0
+ADI.US,D,19891031,000000,1.12379,1.13917,1.10869,1.13917,414828.35414008,0
+ADI.US,D,19891101,000000,1.13917,1.15347,1.12379,1.15347,88091.973304361,0
+ADI.US,D,19891102,000000,1.13917,1.13917,1.10869,1.10869,325939.38863965,0
+ADI.US,D,19891103,000000,1.10869,1.12379,1.10869,1.10869,949783.50912925,0
+ADI.US,D,19891106,000000,1.12379,1.12379,1.0939,1.10869,1306962.7610875,0
+ADI.US,D,19891107,000000,1.10869,1.10869,1.0939,1.10869,160169.06779881,0
+ADI.US,D,19891108,000000,1.0939,1.12379,1.0939,1.0939,641468.19346637,0
+ADI.US,D,19891109,000000,1.0939,1.0939,1.06372,1.06372,837674.28753493,0
+ADI.US,D,19891110,000000,1.07881,1.0939,1.07881,1.07881,366783.71771033,0
+ADI.US,D,19891113,000000,1.07881,1.0939,1.06372,1.06372,686312.6932921,0
+ADI.US,D,19891114,000000,1.06372,1.07881,1.06372,1.06372,164170.25253883,0
+ADI.US,D,19891115,000000,1.07881,1.0939,1.06372,1.07881,579804.72473981,0
+ADI.US,D,19891116,000000,1.06372,1.07881,1.04873,1.04873,675902.10947917,0
+ADI.US,D,19891117,000000,1.04873,1.04873,1.01126,1.04873,836070.16329299,0
+ADI.US,D,19891120,000000,1.03374,1.04873,1.01126,1.01126,1011450.0198108,0
+ADI.US,D,19891121,000000,1.03374,1.04873,1.01126,1.03374,698324.35939202,0
+ADI.US,D,19891122,000000,1.03374,1.0939,1.03374,1.0939,845675.64303,0
+ADI.US,D,19891124,000000,1.0939,1.0939,1.06372,1.0939,240250.55974326,0
+ADI.US,D,19891127,000000,1.0939,1.0939,1.07881,1.07881,391609.11203115,0
+ADI.US,D,19891128,000000,1.07881,1.10869,1.07881,1.10869,514133.98736332,0
+ADI.US,D,19891129,000000,1.07881,1.0939,1.07881,1.07881,633462.78203138,0
+ADI.US,D,19891130,000000,1.06372,1.07881,1.04873,1.07881,1263714.273624,0
+ADI.US,D,19891201,000000,1.06372,1.07881,1.06372,1.07881,215427.1933924,0
+ADI.US,D,19891204,000000,1.06372,1.0939,1.06372,1.0939,241851.64203027,0
+ADI.US,D,19891205,000000,1.10869,1.10869,1.0939,1.10869,369985.88228432,0
+ADI.US,D,19891206,000000,1.10869,1.10869,1.0939,1.10869,241051.60787925,0
+ADI.US,D,19891207,000000,1.10869,1.10869,1.06372,1.10869,1040281.6687966,0
+ADI.US,D,19891208,000000,1.10869,1.10869,1.06372,1.06372,260270.67923313,0
+ADI.US,D,19891211,000000,1.07881,1.0939,1.07881,1.07881,259475.71500704,0
+ADI.US,D,19891212,000000,1.0939,1.0939,1.07881,1.0939,435656.61966082,0
+ADI.US,D,19891213,000000,1.0939,1.10869,1.07881,1.0939,253066.31593413,0
+ADI.US,D,19891214,000000,1.0939,1.12379,1.0939,1.0939,439658.81838582,0
+ADI.US,D,19891215,000000,1.12379,1.12379,1.10869,1.10869,382799.61050522,0
+ADI.US,D,19891218,000000,1.12379,1.12379,1.10869,1.10869,551775.13787501,0
+ADI.US,D,19891219,000000,1.10869,1.10869,1.10869,1.10869,240250.55974326,0
+ADI.US,D,19891220,000000,1.10869,1.12379,1.10869,1.12379,601428.96847162,0
+ADI.US,D,19891221,000000,1.12379,1.13917,1.10869,1.13917,927365.31515633,0
+ADI.US,D,19891222,000000,1.13917,1.15347,1.12379,1.15347,205013.56762453,0
+ADI.US,D,19891226,000000,1.15347,1.16866,1.15347,1.15347,201813.43102049,0
+ADI.US,D,19891227,000000,1.15347,1.16866,1.13917,1.16866,209818.84245548,0
+ADI.US,D,19891228,000000,1.16866,1.21373,1.16866,1.18375,781615.11380536,0
+ADI.US,D,19891229,000000,1.18375,1.21373,1.16866,1.21373,2022108.1173504,0
+ADI.US,D,19900102,000000,1.23582,1.23582,1.16866,1.19864,1195643.4337944,0
+ADI.US,D,19900103,000000,1.18375,1.18375,1.13917,1.13917,872908.23769873,0
+ADI.US,D,19900104,000000,1.12379,1.13917,1.12379,1.12379,1102744.1576892,0
+ADI.US,D,19900105,000000,1.12379,1.13917,1.12379,1.12379,389202.92566824,0
+ADI.US,D,19900108,000000,1.12379,1.13917,1.12379,1.12379,578202.62846782,0
+ADI.US,D,19900109,000000,1.12379,1.13917,1.12379,1.12379,1818691.5760729,0
+ADI.US,D,19900110,000000,1.10869,1.12379,1.0939,1.12379,1265317.3838809,0
+ADI.US,D,19900111,000000,1.12379,1.12379,1.10869,1.12379,213822.05516547,0
+ADI.US,D,19900112,000000,1.10869,1.10869,1.07881,1.07881,712741.19786989,0
+ADI.US,D,19900115,000000,1.07881,1.0939,1.07881,1.07881,120123.75889416,0
+ADI.US,D,19900116,000000,1.06372,1.07881,1.06372,1.06372,542964.6223641,0
+ADI.US,D,19900117,000000,1.04873,1.06372,1.04873,1.06372,249860.0954202,0
+ADI.US,D,19900118,000000,1.06372,1.06372,1.04873,1.04873,602225.96066768,0
+ADI.US,D,19900119,000000,1.04873,1.06372,1.04873,1.04873,352366.87923246,0
+ADI.US,D,19900122,000000,1.06372,1.06372,1.04873,1.04873,162571.1982218,0
+ADI.US,D,19900123,000000,1.04873,1.06372,0.996564,0.996564,1264513.29379,0
+ADI.US,D,19900124,000000,0.996564,0.996564,0.966582,0.981376,772804.59829444,0
+ADI.US,D,19900125,000000,0.981376,0.981376,0.966582,0.966582,627054.39694346,0
+ADI.US,D,19900126,000000,0.966582,0.981376,0.966582,0.966582,391609.11203115,0
+ADI.US,D,19900129,000000,0.981376,0.981376,0.951593,0.951593,724751.84998483,0
+ADI.US,D,19900130,000000,0.951593,0.966582,0.9367,0.9367,950588.61320517,0
+ADI.US,D,19900131,000000,0.9367,1.06372,0.906424,0.951593,1092337.6298162,0
+ADI.US,D,19900201,000000,0.951593,0.951593,0.921414,0.9367,292306.52076286,0
+ADI.US,D,19900202,000000,0.9367,0.966582,0.9367,0.9367,399613.50948117,0
+ADI.US,D,19900205,000000,0.9367,0.951593,0.921414,0.9367,1420680.1628638,0
+ADI.US,D,19900206,000000,0.951593,0.951593,0.906424,0.906424,1053895.4311685,0
+ADI.US,D,19900207,000000,0.906424,0.9367,0.87664,0.921414,1388647.363289,0
+ADI.US,D,19900208,000000,0.921414,0.9367,0.921414,0.9367,766397.22719149,0
+ADI.US,D,19900209,000000,0.9367,0.9367,0.906424,0.906424,880118.68490763,0
+ADI.US,D,19900212,000000,0.906424,0.921414,0.906424,0.906424,42447.439327638,0
+ADI.US,D,19900213,000000,0.921414,0.921414,0.906424,0.921414,240250.55974326,0
+ADI.US,D,19900214,000000,0.906424,0.9367,0.891236,0.9367,1075519.6749002,0
+ADI.US,D,19900215,000000,0.921414,0.996564,0.921414,0.981376,1028268.9887116,0
+ADI.US,D,19900216,000000,0.996564,1.04873,0.996564,1.01126,765598.20702547,0
+ADI.US,D,19900220,000000,1.03374,1.03374,0.996564,0.996564,507728.64423034,0
+ADI.US,D,19900221,000000,0.981376,0.996564,0.981376,0.996564,166573.3969468,0
+ADI.US,D,19900222,000000,0.996564,1.01126,0.981376,0.996564,240250.55974326,0
+ADI.US,D,19900223,000000,0.981376,0.996564,0.981376,0.981376,58460.290167589,0
+ADI.US,D,19900226,000000,0.996564,1.01126,0.996564,1.01126,461282.04813265,0
+ADI.US,D,19900227,000000,1.03374,1.03374,0.996564,1.01126,588614.22626574,0
+ADI.US,D,19900228,000000,1.01126,1.03374,0.996564,1.01126,1734605.8574335,0
+ADI.US,D,19900301,000000,0.996564,1.03374,0.996564,1.01126,30431.71728778,0
+ADI.US,D,19900302,000000,1.01126,1.03374,1.01126,1.03374,59262.352288562,0
+ADI.US,D,19900305,000000,1.01126,1.04873,1.01126,1.01126,108911.11296025,0
+ADI.US,D,19900306,000000,1.01126,1.03374,1.01126,1.01126,108117.16271914,0
+ADI.US,D,19900307,000000,1.03374,1.04873,1.03374,1.04873,81684.60220142,0
+ADI.US,D,19900308,000000,1.04873,1.04873,1.03374,1.04873,47249.672203652,0
+ADI.US,D,19900309,000000,1.04873,1.04873,1.03374,1.03374,49653.830596605,0
+ADI.US,D,19900312,000000,1.03374,1.04873,1.01126,1.03374,241051.60787925,0
+ADI.US,D,19900313,000000,1.01126,1.01126,0.996564,0.996564,18417.009232906,0
+ADI.US,D,19900314,000000,0.996564,0.996564,0.981376,0.996564,968213.70016694,0
+ADI.US,D,19900315,000000,0.981376,0.981376,0.981376,0.981376,213822.05516547,0
+ADI.US,D,19900316,000000,0.981376,1.03374,0.981376,1.01126,1062705.9466794,0
+ADI.US,D,19900319,000000,1.01126,1.03374,1.01126,1.03374,145752.22932095,0
+ADI.US,D,19900320,000000,1.03374,1.03374,1.01126,1.01126,121728.89712109,0
+ADI.US,D,19900321,000000,1.01126,1.06372,1.01126,1.03374,864102.79211273,0
+ADI.US,D,19900322,000000,1.03374,1.03374,1.01126,1.01126,134537.55541707,0
+ADI.US,D,19900323,000000,1.03374,1.03374,1.01126,1.03374,182588.27575672,0
+ADI.US,D,19900326,000000,1.03374,1.03374,1.01126,1.03374,564588.86609592,0
+ADI.US,D,19900327,000000,1.03374,1.03374,1.01126,1.03374,62464.51686256,0
+ADI.US,D,19900328,000000,1.03374,1.03374,0.996564,1.01126,48852.782460614,0
+ADI.US,D,19900329,000000,1.01126,1.03374,0.996564,1.03374,102508.81178222,0
+ADI.US,D,19900330,000000,1.01126,1.03374,0.996564,1.03374,180189.18728868,0
+ADI.US,D,19900402,000000,1.01126,1.03374,0.996564,0.996564,125730.08186111,0
+ADI.US,D,19900403,000000,0.996564,0.996564,0.9367,0.951593,1420680.1628638,0
+ADI.US,D,19900404,000000,0.9367,0.951593,0.9367,0.9367,473291.68626261,0
+ADI.US,D,19900405,000000,0.921414,0.9367,0.906424,0.921414,3014339.0658073,0
+ADI.US,D,19900406,000000,0.906424,0.921414,0.87664,0.891236,413229.29982304,0
+ADI.US,D,19900409,000000,0.891236,0.891236,0.839164,0.839164,298713.8918658,0
+ADI.US,D,19900410,000000,0.839164,0.891236,0.839164,0.87664,201009.34092955,0
+ADI.US,D,19900411,000000,0.87664,0.891236,0.87664,0.891236,104111.92203919,0
+ADI.US,D,19900412,000000,0.87664,0.906424,0.87664,0.906424,191396.76329767,0
+ADI.US,D,19900416,000000,0.906424,0.9367,0.906424,0.921414,163369.20440284,0
+ADI.US,D,19900417,000000,0.9367,0.9367,0.921414,0.9367,277889.68228499,0
+ADI.US,D,19900418,000000,0.951593,0.981376,0.906424,0.921414,1390247.431591,0
+ADI.US,D,19900419,000000,0.906424,0.906424,0.891236,0.891236,934577.79033519,0
+ADI.US,D,19900420,000000,0.906424,0.906424,0.891236,0.891236,116118.51821421,0
+ADI.US,D,19900423,000000,0.906424,0.906424,0.87664,0.87664,1145188.5550618,0
+ADI.US,D,19900424,000000,0.891236,0.891236,0.87664,0.87664,477294.8989726,0
+ADI.US,D,19900425,000000,0.87664,0.891236,0.87664,0.891236,210615.83465155,0
+ADI.US,D,19900426,000000,0.87664,0.87664,0.86165,0.87664,706330.784812,0
+ADI.US,D,19900427,000000,0.86165,0.87664,0.839164,0.839164,5160577.1967168,0
+ADI.US,D,19900430,000000,0.86165,0.86165,0.808987,0.839164,1222872.9865083,0
+ADI.US,D,19900501,000000,0.839164,0.86165,0.839164,0.86165,192200.8533886,0
+ADI.US,D,19900502,000000,0.86165,0.87664,0.839164,0.86165,626252.33482248,0
+ADI.US,D,19900503,000000,0.87664,0.921414,0.87664,0.921414,758390.80177152,0
+ADI.US,D,19900504,000000,0.9367,0.951593,0.891236,0.906424,1568032.4604867,0
+ADI.US,D,19900507,000000,0.891236,0.906424,0.891236,0.906424,162571.1982218,0
+ADI.US,D,19900508,000000,0.891236,0.921414,0.87664,0.921414,10156182.078774,0
+ADI.US,D,19900509,000000,0.921414,0.921414,0.906424,0.906424,443665.07305075,0
+ADI.US,D,19900510,000000,0.891236,0.891236,0.87664,0.891236,639868.12516436,0
+ADI.US,D,19900511,000000,0.906424,0.906424,0.891236,0.891236,1641708.6092982,0
+ADI.US,D,19900514,000000,0.906424,0.921414,0.891236,0.906424,2850168.8132685,0
+ADI.US,D,19900515,000000,0.906424,0.951593,0.891236,0.951593,2435337.4171735,0
+ADI.US,D,19900516,000000,0.9367,0.951593,0.921414,0.951593,1971653.2386178,0
+ADI.US,D,19900517,000000,0.951593,0.996564,0.951593,0.981376,1438297.1379456,0
+ADI.US,D,19900518,000000,0.996564,0.996564,0.981376,0.981376,261869.73355016,0
+ADI.US,D,19900521,000000,0.981376,1.03374,0.981376,1.03374,1030673.1471046,0
+ADI.US,D,19900522,000000,1.03374,1.04873,0.996564,0.996564,260270.67923313,0
+ADI.US,D,19900523,000000,0.966582,0.996564,0.951593,0.996564,762395.02846649,0
+ADI.US,D,19900524,000000,0.966582,0.996564,0.966582,0.981376,375592.20525128,0
+ADI.US,D,19900525,000000,0.966582,0.966582,0.9367,0.966582,648670.52879542,0
+ADI.US,D,19900529,000000,0.981376,1.01126,0.966582,1.01126,421243.83712287,0
+ADI.US,D,19900530,000000,0.996564,1.01126,0.981376,0.981376,232240.07838336,0
+ADI.US,D,19900531,000000,0.981376,0.981376,0.966582,0.966582,132941.54305499,0
+ADI.US,D,19900601,000000,0.981376,1.01126,0.981376,1.01126,583006.88931381,0
+ADI.US,D,19900604,000000,1.04873,1.06372,1.04873,1.06372,2287983.0915805,0
+ADI.US,D,19900605,000000,1.06372,1.07881,1.04873,1.06372,294704.59524591,0
+ADI.US,D,19900606,000000,1.06372,1.06372,1.04873,1.06372,939379.00922623,0
+ADI.US,D,19900607,000000,1.06372,1.07881,1.04873,1.06372,229837.94796037,0
+ADI.US,D,19900608,000000,1.06372,1.07881,1.03374,1.03374,3006330.6124173,0
+ADI.US,D,19900611,000000,1.04873,1.04873,1.03374,1.03374,214624.11728644,0
+ADI.US,D,19900612,000000,1.04873,1.04873,0.996564,1.01126,8458410.239806,0
+ADI.US,D,19900613,000000,1.01126,1.03374,0.996564,0.996564,418836.63677498,0
+ADI.US,D,19900614,000000,0.996564,1.04873,0.996564,1.03374,540564.51991108,0
+ADI.US,D,19900615,000000,1.03374,1.04873,1.01126,1.04873,135343.67347797,0
+ADI.US,D,19900618,000000,1.04873,1.04873,0.996564,1.01126,105707.93440128,0
+ADI.US,D,19900619,000000,0.996564,1.01126,0.981376,0.981376,536558.26524614,0
+ADI.US,D,19900620,000000,0.981376,0.996564,0.966582,0.966582,473291.68626261,0
+ADI.US,D,19900621,000000,0.9367,0.951593,0.921414,0.9367,627054.39694346,0
+ADI.US,D,19900622,000000,0.951593,0.996564,0.951593,0.996564,562982.71388401,0
+ADI.US,D,19900625,000000,0.966582,0.981376,0.9367,0.966582,732765.37329968,0
+ADI.US,D,19900626,000000,0.966582,0.966582,0.951593,0.951593,140142.86439905,0
+ADI.US,D,19900627,000000,0.9367,0.951593,0.9367,0.9367,106513.0384772,0
+ADI.US,D,19900628,000000,0.9367,0.966582,0.9367,0.966582,599019.74015376,0
+ADI.US,D,19900629,000000,0.951593,0.951593,0.921414,0.9367,1598462.1498045,0
+ADI.US,D,19900702,000000,0.921414,0.951593,0.921414,0.9367,1484745.7620133,0
+ADI.US,D,19900703,000000,0.9367,0.9367,0.906424,0.921414,1246902.4026179,0
+ADI.US,D,19900705,000000,0.921414,0.921414,0.906424,0.921414,519740.31033028,0
+ADI.US,D,19900706,000000,0.906424,0.9367,0.906424,0.921414,311523.56414677,0
+ADI.US,D,19900709,000000,0.9367,0.9367,0.906424,0.921414,108911.11296025,0
+ADI.US,D,19900710,000000,0.921414,0.9367,0.891236,0.906424,191396.76329767,0
+ADI.US,D,19900711,000000,0.906424,0.921414,0.891236,0.906424,394812.29059014,0
+ADI.US,D,19900712,000000,0.921414,0.921414,0.891236,0.906424,365979.62761939,0
+ADI.US,D,19900713,000000,0.906424,0.906424,0.891236,0.891236,456477.78728667,0
+ADI.US,D,19900716,000000,0.906424,0.906424,0.891236,0.906424,703137.74610284,0
+ADI.US,D,19900717,000000,0.906424,0.921414,0.906424,0.906424,400414.55761716,0
+ADI.US,D,19900718,000000,0.906424,0.906424,0.87664,0.906424,468482.35549172,0
+ADI.US,D,19900719,000000,0.906424,0.906424,0.891236,0.906424,146554.29144191,0
+ADI.US,D,19900720,000000,0.906424,0.906424,0.87664,0.891236,1184433.8298154,0
+ADI.US,D,19900723,000000,0.87664,0.87664,0.824273,0.86165,406021.8945691,0
+ADI.US,D,19900724,000000,0.839164,0.86165,0.839164,0.86165,220231.45423838,0
+ADI.US,D,19900725,000000,0.86165,0.87664,0.86165,0.86165,188999.70279959,0
+ADI.US,D,19900726,000000,0.87664,0.87664,0.86165,0.86165,132941.54305499,0
+ADI.US,D,19900727,000000,0.86165,0.87664,0.86165,0.87664,206615.66389651,0
+ADI.US,D,19900730,000000,0.86165,0.86165,0.839164,0.839164,127333.19211807,0
+ADI.US,D,19900731,000000,0.86165,0.86165,0.839164,0.86165,233042.14050433,0
+ADI.US,D,19900801,000000,0.86165,0.87664,0.839164,0.86165,217028.2756794,0
+ADI.US,D,19900802,000000,0.86165,0.86165,0.824273,0.839164,517339.19389227,0
+ADI.US,D,19900803,000000,0.824273,0.824273,0.779302,0.794391,234643.22279133,0
+ADI.US,D,19900806,000000,0.779302,0.794391,0.749124,0.779302,172183.77585368,0
+ADI.US,D,19900807,000000,0.76441,0.794391,0.76441,0.794391,139347.90017295,0
+ADI.US,D,19900808,000000,0.808987,0.824273,0.794391,0.824273,315529.8188117,0
+ADI.US,D,19900809,000000,0.808987,0.824273,0.808987,0.824273,2477775.7306362,0
+ADI.US,D,19900810,000000,0.839164,0.839164,0.808987,0.824273,60862.420590579,0
+ADI.US,D,19900813,000000,0.808987,0.839164,0.808987,0.808987,77682.403476415,0
+ADI.US,D,19900814,000000,0.808987,0.839164,0.808987,0.839164,1492755.2293882,0
+ADI.US,D,19900815,000000,0.839164,0.86165,0.824273,0.86165,1733803.7953125,0
+ADI.US,D,19900816,000000,0.87664,0.87664,0.839164,0.839164,160967.07397986,0
+ADI.US,D,19900817,000000,0.86165,0.86165,0.808987,0.824273,2092580.0736179,0
+ADI.US,D,19900820,000000,0.824273,0.824273,0.794391,0.808987,1322982.7098224,0
+ADI.US,D,19900821,000000,0.794391,0.794391,0.749124,0.779302,2355255.925229,0
+ADI.US,D,19900822,000000,0.794391,0.808987,0.779302,0.779302,381192.44430834,0
+ADI.US,D,19900823,000000,0.76441,0.76441,0.719143,0.734034,4103470.4751095,0
+ADI.US,D,19900824,000000,0.749124,0.76441,0.734034,0.749124,285097.08753894,0
+ADI.US,D,19900827,000000,0.779302,0.824273,0.779302,0.808987,394008.2004992,0
+ADI.US,D,19900828,000000,0.808987,0.824273,0.808987,0.808987,156961.8332999,0
+ADI.US,D,19900829,000000,0.808987,0.824273,0.808987,0.824273,48852.782460614,0
+ADI.US,D,19900830,000000,0.808987,0.824273,0.808987,0.808987,120928.86297008,0
+ADI.US,D,19900831,000000,0.808987,0.824273,0.808987,0.824273,817653.15406008,0
+ADI.US,D,19900904,000000,0.824273,0.824273,0.808987,0.808987,76879.327370459,0
+ADI.US,D,19900905,000000,0.808987,0.824273,0.794391,0.808987,231438.01626238,0
+ADI.US,D,19900906,000000,0.794391,0.808987,0.794391,0.794391,273887.48355999,0
+ADI.US,D,19900907,000000,0.794391,0.808987,0.794391,0.808987,41645.377206665,0
+ADI.US,D,19900910,000000,0.808987,0.808987,0.794391,0.794391,40044.294919666,0
+ADI.US,D,19900911,000000,0.794391,0.808987,0.794391,0.808987,916156.72516235,0
+ADI.US,D,19900912,000000,0.794391,0.808987,0.779302,0.794391,975417.04948095,0
+ADI.US,D,19900913,000000,0.794391,0.808987,0.794391,0.794391,800837.22711418,0
+ADI.US,D,19900914,000000,0.794391,0.808987,0.794391,0.808987,64066.613134541,0
+ADI.US,D,19900917,000000,0.808987,0.808987,0.794391,0.808987,75280.273053425,0
+ADI.US,D,19900918,000000,0.808987,0.808987,0.794391,0.794391,977018.13176795,0
+ADI.US,D,19900919,000000,0.794391,0.808987,0.794391,0.794391,30431.71728778,0
+ADI.US,D,19900920,000000,0.794391,0.794391,0.779302,0.779302,170576.60965679,0
+ADI.US,D,19900921,000000,0.794391,0.794391,0.76441,0.76441,170576.60965679,0
+ADI.US,D,19900924,000000,0.76441,0.779302,0.76441,0.76441,229837.94796037,0
+ADI.US,D,19900925,000000,0.76441,0.794391,0.76441,0.779302,872106.17557775,0
+ADI.US,D,19900926,000000,0.779302,0.794391,0.76441,0.76441,973812.92523901,0
+ADI.US,D,19900927,000000,0.76441,0.794391,0.76441,0.779302,202609.40923156,0
+ADI.US,D,19900928,000000,0.76441,0.779302,0.76441,0.779302,175380.87050277,0
+ADI.US,D,19901001,000000,0.808987,0.808987,0.779302,0.808987,310722.51601078,0
+ADI.US,D,19901002,000000,0.794391,0.794391,0.779302,0.779302,148156.3877139,0
+ADI.US,D,19901003,000000,0.779302,0.794391,0.76441,0.779302,931372.58380624,0
+ADI.US,D,19901004,000000,0.794391,0.794391,0.779302,0.794391,100902.65957032,0
+ADI.US,D,19901005,000000,0.794391,0.794391,0.76441,0.794391,122528.93127209,0
+ADI.US,D,19901008,000000,0.779302,0.794391,0.779302,0.794391,122528.93127209,0
+ADI.US,D,19901009,000000,0.76441,0.779302,0.76441,0.76441,205814.61576051,0
+ADI.US,D,19901010,000000,0.749124,0.76441,0.749124,0.749124,217826.28186045,0
+ADI.US,D,19901011,000000,0.749124,0.76441,0.749124,0.749124,31231.751438789,0
+ADI.US,D,19901012,000000,0.749124,0.76441,0.734034,0.749124,365181.62143835,0
+ADI.US,D,19901015,000000,0.749124,0.76441,0.734034,0.734034,146554.29144191,0
+ADI.US,D,19901016,000000,0.734034,0.749124,0.719143,0.719143,213019.9930445,0
+ADI.US,D,19901017,000000,0.719143,0.734034,0.719143,0.719143,297911.82974482,0
+ADI.US,D,19901018,000000,0.734034,0.749124,0.734034,0.749124,89693.055591361,0
+ADI.US,D,19901019,000000,0.734034,0.734034,0.734034,0.734034,202609.40923156,0
+ADI.US,D,19901022,000000,0.734034,0.749124,0.734034,0.734034,76080.307204434,0
+ADI.US,D,19901023,000000,0.734034,0.749124,0.734034,0.749124,119324.73872814,0
+ADI.US,D,19901024,000000,0.749124,0.749124,0.734034,0.734034,38443.212632668,0
+ADI.US,D,19901025,000000,0.749124,0.749124,0.734034,0.734034,1463924.5943875,0
+ADI.US,D,19901026,000000,0.749124,0.749124,0.734034,0.734034,127333.19211807,0
+ADI.US,D,19901029,000000,0.734034,0.734034,0.734034,0.734034,113717.4017762,0
+ADI.US,D,19901030,000000,0.734034,0.749124,0.719143,0.734034,263473.85779211,0
+ADI.US,D,19901031,000000,0.719143,0.719143,0.719143,0.719143,675101.06134317,0
+ADI.US,D,19901101,000000,0.704349,0.719143,0.704349,0.704349,201009.34092955,0
+ADI.US,D,19901102,000000,0.719143,0.719143,0.704349,0.704349,273887.48355999,0
+ADI.US,D,19901105,000000,0.719143,0.719143,0.689162,0.704349,349965.76279445,0
+ADI.US,D,19901106,000000,0.719143,0.719143,0.704349,0.704349,131337.41881304,0
+ADI.US,D,19901107,000000,0.704349,0.719143,0.704349,0.719143,144149.11906398,0
+ADI.US,D,19901108,000000,0.704349,0.734034,0.704349,0.734034,912949.49066345,0
+ADI.US,D,19901109,000000,0.719143,0.719143,0.704349,0.704349,295508.68533685,0
+ADI.US,D,19901112,000000,0.734034,0.749124,0.719143,0.749124,128132.21228409,0
+ADI.US,D,19901113,000000,0.749124,0.749124,0.719143,0.719143,131337.41881304,0
+ADI.US,D,19901114,000000,0.719143,0.749124,0.719143,0.734034,288301.28008291,0
+ADI.US,D,19901115,000000,0.719143,0.734034,0.719143,0.719143,165773.36279579,0
+ADI.US,D,19901116,000000,0.719143,0.734034,0.719143,0.719143,436457.6677968,0
+ADI.US,D,19901119,000000,0.719143,0.734034,0.719143,0.734034,329142.56719863,0
+ADI.US,D,19901120,000000,0.719143,0.734034,0.704349,0.719143,666298.65771211,0
+ADI.US,D,19901121,000000,0.719143,0.734034,0.689162,0.734034,2060549.3020131,0
+ADI.US,D,19901123,000000,0.719143,0.734034,0.719143,0.734034,62464.51686256,0
+ADI.US,D,19901126,000000,0.734034,0.734034,0.719143,0.734034,53656.029321611,0
+ADI.US,D,19901127,000000,0.719143,0.76441,0.719143,0.749124,301113.99431883,0
+ADI.US,D,19901128,000000,0.749124,0.76441,0.749124,0.749124,32833.84771077,0
+ADI.US,D,19901129,000000,0.749124,0.794391,0.734034,0.779302,1153202.0783767,0
+ADI.US,D,19901130,000000,0.779302,0.824273,0.779302,0.808987,3700655.8150393,0
+ADI.US,D,19901203,000000,0.808987,0.824273,0.808987,0.824273,478898.00922957,0
+ADI.US,D,19901204,000000,0.808987,0.824273,0.794391,0.794391,132136.43897907,0
+ADI.US,D,19901205,000000,0.779302,0.808987,0.76441,0.794391,175380.87050277,0
+ADI.US,D,19901206,000000,0.808987,0.824273,0.808987,0.808987,1175623.3143045,0
+ADI.US,D,19901207,000000,0.808987,0.808987,0.794391,0.808987,301916.05643979,0
+ADI.US,D,19901210,000000,0.808987,0.824273,0.794391,0.808987,163369.20440284,0
+ADI.US,D,19901211,000000,0.824273,0.824273,0.794391,0.808987,344356.39787256,0
+ADI.US,D,19901212,000000,0.808987,0.839164,0.808987,0.839164,107313.0726282,0
+ADI.US,D,19901213,000000,0.824273,0.891236,0.824273,0.87664,256264.4245682,0
+ADI.US,D,19901214,000000,0.87664,0.87664,0.824273,0.839164,2706016.6522495,0
+ADI.US,D,19901217,000000,0.86165,0.86165,0.824273,0.839164,341157.27525351,0
+ADI.US,D,19901218,000000,0.839164,0.839164,0.824273,0.824273,213822.05516547,0
+ADI.US,D,19901219,000000,0.87664,0.891236,0.86165,0.87664,743974.97727864,0
+ADI.US,D,19901220,000000,0.87664,0.891236,0.87664,0.891236,361176.38075839,0
+ADI.US,D,19901221,000000,0.891236,0.9367,0.891236,0.891236,2965490.3392866,0
+ADI.US,D,19901224,000000,0.891236,0.906424,0.87664,0.87664,232240.07838336,0
+ADI.US,D,19901226,000000,0.87664,0.891236,0.87664,0.87664,92097.213984314,0
+ADI.US,D,19901227,000000,0.86165,0.87664,0.824273,0.86165,216226.21355842,0
+ADI.US,D,19901228,000000,0.86165,0.86165,0.824273,0.839164,652677.79744533,0
+ADI.US,D,19901231,000000,0.839164,0.839164,0.824273,0.824273,460484.0419516,0
+ADI.US,D,19910102,000000,0.839164,0.87664,0.839164,0.86165,561385.68753694,0
+ADI.US,D,19910103,000000,0.839164,0.87664,0.839164,0.839164,128132.21228409,0
+ADI.US,D,19910104,000000,0.839164,0.86165,0.839164,0.86165,40044.294919666,0
+ADI.US,D,19910107,000000,0.839164,0.86165,0.839164,0.839164,96900.46084531,0
+ADI.US,D,19910108,000000,0.86165,0.86165,0.839164,0.839164,85692.88483632,0
+ADI.US,D,19910109,000000,0.86165,0.86165,0.824273,0.839164,327541.48491164,0
+ADI.US,D,19910110,000000,0.86165,0.86165,0.839164,0.839164,114517.43592721,0
+ADI.US,D,19910111,000000,0.839164,0.86165,0.839164,0.839164,79282.47177843,0
+ADI.US,D,19910114,000000,0.839164,0.86165,0.824273,0.824273,225831.69329544,0
+ADI.US,D,19910115,000000,0.839164,0.839164,0.808987,0.808987,113717.4017762,0
+ADI.US,D,19910116,000000,0.808987,0.839164,0.808987,0.824273,112917.36762519,0
+ADI.US,D,19910117,000000,0.87664,0.906424,0.839164,0.891236,565388.90024693,0
+ADI.US,D,19910118,000000,0.891236,0.891236,0.87664,0.87664,78482.437627423,0
+ADI.US,D,19910121,000000,0.87664,0.891236,0.87664,0.87664,80084.533899404,0
+ADI.US,D,19910122,000000,0.891236,0.981376,0.87664,0.9367,858498.49711574,0
+ADI.US,D,19910123,000000,0.951593,1.01126,0.951593,0.981376,1447106.6394716,0
+ADI.US,D,19910124,000000,0.981376,0.996564,0.966582,0.966582,595022.61135367,0
+ADI.US,D,19910125,000000,0.951593,0.966582,0.951593,0.966582,210615.83465155,0
+ADI.US,D,19910128,000000,0.966582,0.981376,0.966582,0.981376,413229.29982304,0
+ADI.US,D,19910129,000000,0.966582,0.981376,0.966582,0.981376,349164.71465847,0
+ADI.US,D,19910130,000000,0.966582,0.996564,0.966582,0.996564,1244492.1603151,0
+ADI.US,D,19910131,000000,0.981376,0.996564,0.981376,0.981376,273088.46339397,0
+ADI.US,D,19910201,000000,0.981376,1.01126,0.981376,1.01126,1178831.5627885,0
+ADI.US,D,19910204,000000,1.01126,1.15347,1.01126,1.10869,3470814.825124,0
+ADI.US,D,19910205,000000,1.10869,1.13917,1.0939,1.12379,3225760.0045347,0
+ADI.US,D,19910206,000000,1.10869,1.12379,1.07881,1.0939,2573084.2350594,0
+ADI.US,D,19910207,000000,1.0939,1.10869,1.0939,1.0939,892930.38515856,0
+ADI.US,D,19910208,000000,1.10869,1.10869,1.06372,1.06372,668696.73219518,0
+ADI.US,D,19910211,000000,1.06372,1.0939,1.04873,1.0939,705534.80660092,0
+ADI.US,D,19910212,000000,1.0939,1.0939,1.07881,1.07881,454074.6428787,0
+ADI.US,D,19910213,000000,1.0939,1.12379,1.07881,1.10869,3449192.6093621,0
+ADI.US,D,19910214,000000,1.10869,1.10869,1.07881,1.07881,528551.83982617,0
+ADI.US,D,19910215,000000,1.07881,1.12379,1.07881,1.10869,546167.80092309,0
+ADI.US,D,19910219,000000,1.0939,1.12379,1.07881,1.10869,1558424.9527797,0
+ADI.US,D,19910220,000000,1.10869,1.10869,1.06372,1.10869,2045329.3874293,0
+ADI.US,D,19910221,000000,1.10869,1.15347,1.0939,1.13917,6552423.6826248,0
+ADI.US,D,19910222,000000,1.13917,1.21373,1.13917,1.19864,5249467.1762022,0
+ADI.US,D,19910225,000000,1.19864,1.26599,1.19864,1.2514,5158173.0383239,0
+ADI.US,D,19910226,000000,1.23582,1.2514,1.21373,1.21373,929768.4595643,0
+ADI.US,D,19910227,000000,1.21373,1.23582,1.21373,1.23582,2369663.637842,0
+ADI.US,D,19910228,000000,1.21373,1.23582,1.21373,1.23582,561385.68753694,0
+ADI.US,D,19910301,000000,1.21373,1.32616,1.21373,1.31086,9167147.210981,0
+ADI.US,D,19910304,000000,1.32616,1.4081,1.32616,1.35603,1688956.2535319,0
+ADI.US,D,19910305,000000,1.37113,1.45337,1.35603,1.45337,4888291.8094287,0
+ADI.US,D,19910306,000000,1.45337,1.48346,1.42359,1.43849,2821337.1642827,0
+ADI.US,D,19910307,000000,1.42359,1.46856,1.42359,1.43849,1144391.5628657,0
+ADI.US,D,19910308,000000,1.45337,1.48346,1.45337,1.46856,1258913.0547329,0
+ADI.US,D,19910311,000000,1.45337,1.46856,1.38582,1.38582,1821090.664541,0
+ADI.US,D,19910312,000000,1.37113,1.38582,1.32616,1.35603,921758.99218938,0
+ADI.US,D,19910313,000000,1.35603,1.37113,1.31086,1.32616,2035720.8657373,0
+ADI.US,D,19910314,000000,1.32616,1.35603,1.32616,1.34105,1284535.4412498,0
+ADI.US,D,19910315,000000,1.37113,1.38582,1.37113,1.37113,1435098.0153266,0
+ADI.US,D,19910318,000000,1.37113,1.43849,1.37113,1.43849,1580051.2244815,0
+ADI.US,D,19910319,000000,1.4081,1.42359,1.35603,1.37113,1601669.3843034,0
+ADI.US,D,19910320,000000,1.35603,1.35603,1.32616,1.35603,211421.95271245,0
+ADI.US,D,19910321,000000,1.34105,1.35603,1.31086,1.31086,446865.20965478,0
+ADI.US,D,19910322,000000,1.34105,1.35603,1.34105,1.35603,345162.51593346,0
+ADI.US,D,19910325,000000,1.35603,1.37113,1.35603,1.35603,340352.17117759,0
+ADI.US,D,19910326,000000,1.37113,1.4081,1.35603,1.4081,1957240.4560799,0
+ADI.US,D,19910327,000000,1.4081,1.43849,1.4081,1.4081,424441.94575694,0
+ADI.US,D,19910328,000000,1.38582,1.4081,1.37113,1.4081,321933.13397472,0
+ADI.US,D,19910401,000000,1.37113,1.4081,1.37113,1.4081,450068.38821377,0
+ADI.US,D,19910402,000000,1.38582,1.48346,1.38582,1.46856,1114755.823789,0
+ADI.US,D,19910403,000000,1.46856,1.46856,1.45337,1.46856,566995.05245884,0
+ADI.US,D,19910404,000000,1.45337,1.46856,1.43849,1.43849,381192.44430834,0
+ADI.US,D,19910405,000000,1.42359,1.45337,1.38582,1.4081,792023.66964832,0
+ADI.US,D,19910408,000000,1.42359,1.43849,1.4081,1.43849,329943.61533463,0
+ADI.US,D,19910409,000000,1.42359,1.43849,1.4081,1.4081,224232.6389784,0
+ADI.US,D,19910410,000000,1.4081,1.42359,1.37113,1.37113,594216.49329276,0
+ADI.US,D,19910411,000000,1.37113,1.4081,1.37113,1.38582,2327225.3243792,0
+ADI.US,D,19910412,000000,1.38582,1.38582,1.37113,1.38582,985825.60532392,0
+ADI.US,D,19910415,000000,1.38582,1.4081,1.37113,1.4081,1092337.6298162,0
+ADI.US,D,19910416,000000,1.38582,1.42359,1.35603,1.38582,1737011.0298115,0
+ADI.US,D,19910417,000000,1.4081,1.55841,1.38582,1.54322,6977667.6905027,0
+ADI.US,D,19910418,000000,1.54322,1.55841,1.49855,1.49855,2081365.399714,0
+ADI.US,D,19910419,000000,1.48346,1.49855,1.45337,1.46856,454874.67702971,0
+ADI.US,D,19910422,000000,1.43849,1.43849,1.4081,1.42359,237848.42932028,0
+ADI.US,D,19910423,000000,1.42359,1.42359,1.38582,1.4081,745576.05956564,0
+ADI.US,D,19910424,000000,1.38582,1.42359,1.37113,1.37113,3703861.0215683,0
+ADI.US,D,19910425,000000,1.32616,1.34105,1.26599,1.32616,1106755.482279,0
+ADI.US,D,19910426,000000,1.32616,1.35603,1.31086,1.35603,381996.53439927,0
+ADI.US,D,19910429,000000,1.34105,1.37113,1.34105,1.35603,575798.47007487,0
+ADI.US,D,19910430,000000,1.34105,1.37113,1.34105,1.35603,898536.70812551,0
+ADI.US,D,19910501,000000,1.31086,1.32616,1.28119,1.32616,1423081.2793018,0
+ADI.US,D,19910502,000000,1.32616,1.32616,1.31086,1.31086,754386.57507655,0
+ADI.US,D,19910503,000000,1.31086,1.37113,1.31086,1.35603,339551.1230416,0
+ADI.US,D,19910506,000000,1.34105,1.35603,1.34105,1.34105,180189.18728868,0
+ADI.US,D,19910507,000000,1.32616,1.34105,1.31086,1.32616,361974.38693944,0
+ADI.US,D,19910508,000000,1.31086,1.35603,1.31086,1.34105,588614.22626574,0
+ADI.US,D,19910509,000000,1.35603,1.43849,1.35603,1.4081,814446.93354615,0
+ADI.US,D,19910510,000000,1.4081,1.43849,1.4081,1.4081,1009050.9313427,0
+ADI.US,D,19910513,000000,1.4081,1.42359,1.38582,1.42359,474894.79651957,0
+ADI.US,D,19910514,000000,1.42359,1.42359,1.38582,1.38582,173778.77423079,0
+ADI.US,D,19910515,000000,1.38582,1.38582,1.31086,1.34105,1173218.1419266,0
+ADI.US,D,19910516,000000,1.35603,1.35603,1.34105,1.35603,1413471.7436248,0
+ADI.US,D,19910517,000000,1.34105,1.37113,1.34105,1.34105,420438.73304695,0
+ADI.US,D,19910520,000000,1.35603,1.35603,1.29637,1.31086,1523184.918706,0
+ADI.US,D,19910521,000000,1.29637,1.32616,1.28119,1.31086,1677749.6915079,0
+ADI.US,D,19910522,000000,1.31086,1.42359,1.31086,1.4081,614239.65473758,0
+ADI.US,D,19910523,000000,1.4081,1.4081,1.32616,1.35603,864900.79829378,0
+ADI.US,D,19910524,000000,1.35603,1.35603,1.34105,1.34105,296308.71948787,0
+ADI.US,D,19910528,000000,1.35603,1.38582,1.35603,1.35603,743974.97727864,0
+ADI.US,D,19910529,000000,1.35603,1.37113,1.35603,1.37113,1311767.0219336,0
+ADI.US,D,19910530,000000,1.37113,1.4081,1.37113,1.4081,490910.68931447,0
+ADI.US,D,19910531,000000,1.4081,1.4081,1.37113,1.37113,423645.96754586,0
+ADI.US,D,19910603,000000,1.37113,1.4081,1.35603,1.37113,535757.21711016,0
+ADI.US,D,19910604,000000,1.35603,1.35603,1.34105,1.35603,417228.4565931,0
+ADI.US,D,19910605,000000,1.35603,1.35603,1.32616,1.32616,165773.36279579,0
+ADI.US,D,19910606,000000,1.31086,1.32616,1.29637,1.31086,356370.09194245,0
+ADI.US,D,19910607,000000,1.29637,1.29637,1.26599,1.28119,353972.01745939,0
+ADI.US,D,19910610,000000,1.29637,1.29637,1.2514,1.26599,849685.95363487,0
+ADI.US,D,19910611,000000,1.2514,1.29637,1.2514,1.28119,1633706.2398182,0
+ADI.US,D,19910612,000000,1.26599,1.26599,1.21373,1.23582,1298951.2657427,0
+ADI.US,D,19910613,000000,1.2514,1.2514,1.16866,1.2514,1487147.8924363,0
+ADI.US,D,19910614,000000,1.2514,1.28119,1.2514,1.28119,563786.80397495,0
+ADI.US,D,19910617,000000,1.28119,1.31086,1.28119,1.28119,1363814.8710733,0
+ADI.US,D,19910618,000000,1.28119,1.29637,1.28119,1.28119,358776.27830537,0
+ADI.US,D,19910619,000000,1.23582,1.2514,1.23582,1.23582,736769.59999465,0
+ADI.US,D,19910620,000000,1.21373,1.23582,1.21373,1.21373,127333.19211807,0
+ADI.US,D,19910621,000000,1.21373,1.21373,1.19864,1.21373,742373.89499164,0
+ADI.US,D,19910624,000000,1.18375,1.19864,1.13917,1.13917,1594461.9790495,0
+ADI.US,D,19910625,000000,1.15347,1.15347,1.0939,1.12379,905743.09939448,0
+ADI.US,D,19910626,000000,1.12379,1.13917,1.12379,1.12379,224232.6389784,0
+ADI.US,D,19910627,000000,1.13917,1.18375,1.13917,1.18375,180189.18728868,0
+ADI.US,D,19910628,000000,1.16866,1.18375,1.16866,1.18375,307521.36542177,0
+ADI.US,D,19910701,000000,1.18375,1.19864,1.16866,1.18375,427647.15228589,0
+ADI.US,D,19910702,000000,1.18375,1.18375,1.15347,1.18375,184190.3720287,0
+ADI.US,D,19910703,000000,1.18375,1.19864,1.15347,1.16866,500522.25296138,0
+ADI.US,D,19910705,000000,1.15347,1.18375,1.15347,1.16866,71273.004403508,0
+ADI.US,D,19910708,000000,1.16866,1.19864,1.16866,1.19864,322740.2660206,0
+ADI.US,D,19910709,000000,1.23582,1.2514,1.21373,1.21373,587810.1361748,0
+ADI.US,D,19910710,000000,1.21373,1.23582,1.15347,1.18375,417228.4565931,0
+ADI.US,D,19910711,000000,1.16866,1.18375,1.16866,1.18375,80882.540080447,0
+ADI.US,D,19910712,000000,1.16866,1.18375,1.16866,1.18375,293104.5269439,0
+ADI.US,D,19910715,000000,1.18375,1.2514,1.16866,1.2514,498119.10855341,0
+ADI.US,D,19910716,000000,1.23582,1.26599,1.23582,1.23582,351562.78914152,0
+ADI.US,D,19910717,000000,1.23582,1.2514,1.23582,1.2514,66473.813482441,0
+ADI.US,D,19910718,000000,1.23582,1.2514,1.23582,1.2514,527745.72176527,0
+ADI.US,D,19910719,000000,1.23582,1.2514,1.21373,1.23582,468482.35549172,0
+ADI.US,D,19910722,000000,1.23582,1.23582,1.19864,1.23582,1623289.5720954,0
+ADI.US,D,19910723,000000,1.21373,1.23582,1.0939,1.10869,1398255.884981,0
+ADI.US,D,19910724,000000,1.0939,1.15347,1.07881,1.10869,1332583.1196345,0
+ADI.US,D,19910725,000000,1.0939,1.13917,1.0939,1.13917,695925.27092398,0
+ADI.US,D,19910726,000000,1.13917,1.13917,1.12379,1.12379,667895.68405918,0
+ADI.US,D,19910729,000000,1.12379,1.12379,1.0939,1.10869,413229.29982304,0
+ADI.US,D,19910730,000000,1.10869,1.12379,1.0939,1.10869,501317.21718747,0
+ADI.US,D,19910731,000000,1.10869,1.10869,1.06372,1.06372,1869946.4889566,0
+ADI.US,D,19910801,000000,1.06372,1.07881,1.04873,1.07881,1008247.8552368,0
+ADI.US,D,19910802,000000,1.06372,1.07881,1.04873,1.07881,502124.34923336,0
+ADI.US,D,19910805,000000,1.06372,1.0939,1.06372,1.0939,755984.6154086,0
+ADI.US,D,19910806,000000,1.0939,1.13917,1.0939,1.12379,787217.38083238,0
+ADI.US,D,19910807,000000,1.10869,1.10869,1.0939,1.10869,1190843.2288884,0
+ADI.US,D,19910808,000000,1.0939,1.10869,0.921414,0.951593,14181173.158211,0
+ADI.US,D,19910809,000000,0.966582,0.996564,0.951593,0.996564,4887487.7193378,0
+ADI.US,D,19910812,000000,0.966582,0.981376,0.966582,0.981376,2399300.3909037,0
+ADI.US,D,19910813,000000,0.981376,0.981376,0.951593,0.966582,2456956.5909803,0
+ADI.US,D,19910814,000000,0.966582,0.981376,0.966582,0.966582,2314410.5821733,0
+ADI.US,D,19910815,000000,0.966582,0.981376,0.966582,0.966582,1666532.989634,0
+ADI.US,D,19910816,000000,0.966582,0.966582,0.951593,0.966582,1594461.9790495,0
+ADI.US,D,19910819,000000,0.9367,0.9367,0.906424,0.921414,874511.34795569,0
+ADI.US,D,19910820,000000,0.9367,0.9367,0.921414,0.921414,708738.99914488,0
+ADI.US,D,19910821,000000,0.951593,0.981376,0.9367,0.981376,1231684.5160041,0
+ADI.US,D,19910822,000000,0.981376,0.981376,0.966582,0.966582,129733.2945711,0
+ADI.US,D,19910823,000000,0.966582,0.981376,0.966582,0.981376,686312.6932921,0
+ADI.US,D,19910826,000000,0.981376,0.981376,0.966582,0.966582,291504.45864188,0
+ADI.US,D,19910827,000000,0.966582,0.996564,0.966582,0.996564,293903.54710993,0
+ADI.US,D,19910828,000000,0.996564,0.996564,0.981376,0.996564,430852.35881484,0
+ADI.US,D,19910829,000000,0.996564,0.996564,0.966582,0.966582,2215912.080996,0
+ADI.US,D,19910830,000000,0.966582,0.981376,0.966582,0.966582,447662.20185085,0
+ADI.US,D,19910903,000000,0.966582,0.981376,0.9367,0.951593,395609.28278619,0
+ADI.US,D,19910904,000000,0.981376,0.981376,0.966582,0.966582,357968.1322745,0
+ADI.US,D,19910905,000000,0.966582,0.996564,0.966582,0.996564,560583.62541596,0
+ADI.US,D,19910906,000000,0.996564,0.996564,0.951593,0.951593,1087530.3270152,0
+ADI.US,D,19910909,000000,0.966582,0.981376,0.966582,0.981376,248257.99914822,0
+ADI.US,D,19910910,000000,0.981376,0.981376,0.951593,0.981376,351562.78914152,0
+ADI.US,D,19910911,000000,0.966582,0.981376,0.966582,0.981376,58460.290167589,0
+ADI.US,D,19910912,000000,0.996564,0.996564,0.981376,0.996564,759189.82193755,0
+ADI.US,D,19910913,000000,0.996564,0.996564,0.9367,0.9367,1265317.3838809,0
+ADI.US,D,19910916,000000,0.951593,0.966582,0.9367,0.9367,491712.75143545,0
+ADI.US,D,19910917,000000,0.9367,0.951593,0.921414,0.9367,997841.32736378,0
+ADI.US,D,19910918,000000,0.921414,0.966582,0.921414,0.966582,410830.211355,0
+ADI.US,D,19910919,000000,0.966582,0.981376,0.951593,0.966582,194606.02576654,0
+ADI.US,D,19910920,000000,0.966582,0.981376,0.951593,0.981376,394812.29059014,0
+ADI.US,D,19910923,000000,0.966582,0.981376,0.966582,0.981376,381192.44430834,0
+ADI.US,D,19910924,000000,0.981376,0.981376,0.966582,0.966582,479701.08533552,0
+ADI.US,D,19910925,000000,0.981376,0.981376,0.951593,0.966582,1578442.0303146,0
+ADI.US,D,19910926,000000,0.966582,0.981376,0.951593,0.966582,1005853.8366936,0
+ADI.US,D,19910927,000000,0.966582,0.981376,0.951593,0.951593,1431888.7528577,0
+ADI.US,D,19910930,000000,0.966582,0.966582,0.951593,0.966582,566995.05245884,0
+ADI.US,D,19911001,000000,0.951593,0.966582,0.9367,0.9367,281092.86084398,0
+ADI.US,D,19911002,000000,0.9367,0.9367,0.891236,0.891236,567790.01668493,0
+ADI.US,D,19911003,000000,0.906424,0.906424,0.87664,0.891236,1566433.4061697,0
+ADI.US,D,19911004,000000,0.906424,0.906424,0.87664,0.891236,422040.82931894,0
+ADI.US,D,19911007,000000,0.891236,0.891236,0.87664,0.87664,507728.64423034,0
+ADI.US,D,19911008,000000,0.891236,0.891236,0.87664,0.87664,1001045.5199077,0
+ADI.US,D,19911009,000000,0.891236,0.906424,0.87664,0.906424,1258109.978627,0
+ADI.US,D,19911010,000000,0.906424,0.906424,0.891236,0.891236,803239.35753717,0
+ADI.US,D,19911011,000000,0.891236,0.906424,0.891236,0.906424,924967.24067327,0
+ADI.US,D,19911014,000000,0.906424,0.9367,0.906424,0.921414,712741.19786989,0
+ADI.US,D,19911015,000000,0.9367,0.981376,0.9367,0.981376,474091.72041362,0
+ADI.US,D,19911016,000000,0.966582,1.01126,0.966582,1.01126,484506.36016648,0
+ADI.US,D,19911017,000000,0.996564,1.01126,0.981376,0.981376,1791461.0093742,0
+ADI.US,D,19911018,000000,0.966582,0.981376,0.951593,0.966582,777607.84515543,0
+ADI.US,D,19911021,000000,1.01126,1.12379,1.01126,1.06372,7382890.5649058,0
+ADI.US,D,19911022,000000,1.0939,1.23582,1.0939,1.21373,6922414.6348341,0
+ADI.US,D,19911023,000000,1.21373,1.28119,1.19864,1.21373,6312976.1989875,0
+ADI.US,D,19911024,000000,1.19864,1.21373,1.13917,1.15347,2521824.2522508,0
+ADI.US,D,19911025,000000,1.15347,1.15347,1.12379,1.12379,1322176.5917615,0
+ADI.US,D,19911028,000000,1.13917,1.15347,1.10869,1.12379,941783.16761918,0
+ADI.US,D,19911029,000000,1.12379,1.21373,1.12379,1.21373,1048293.1641414,0
+ADI.US,D,19911030,000000,1.21373,1.21373,1.18375,1.19864,1085930.2587132,0
+ADI.US,D,19911031,000000,1.19864,1.19864,1.16866,1.16866,1100347.0971911,0
+ADI.US,D,19911101,000000,1.15347,1.16866,1.12379,1.13917,1178028.4866825,0
+ADI.US,D,19911104,000000,1.13917,1.13917,1.06372,1.0939,1212465.4446502,0
+ADI.US,D,19911105,000000,1.0939,1.10869,1.07881,1.0939,430852.35881484,0
+ADI.US,D,19911106,000000,1.07881,1.10869,1.06372,1.07881,1322176.5917615,0
+ADI.US,D,19911107,000000,1.0939,1.10869,1.07881,1.0939,414031.36194401,0
+ADI.US,D,19911108,000000,1.0939,1.10869,1.0939,1.10869,618242.86744757,0
+ADI.US,D,19911111,000000,1.10869,1.10869,1.0939,1.10869,428447.1864369,0
+ADI.US,D,19911112,000000,1.0939,1.0939,1.06372,1.0939,597422.71380669,0
+ADI.US,D,19911113,000000,1.07881,1.0939,1.06372,1.0939,1499965.6765971,0
+ADI.US,D,19911114,000000,1.07881,1.07881,1.04873,1.06372,1207658.1418493,0
+ADI.US,D,19911115,000000,1.06372,1.06372,0.996564,0.996564,868909.08092867,0
+ADI.US,D,19911118,000000,0.996564,0.996564,0.951593,0.966582,1276534.0857547,0
+ADI.US,D,19911119,000000,0.966582,0.966582,0.891236,0.9367,1642508.6434492,0
+ADI.US,D,19911120,000000,0.951593,0.951593,0.921414,0.921414,1065905.0692984,0
+ADI.US,D,19911121,000000,0.921414,0.951593,0.921414,0.951593,880920.74702859,0
+ADI.US,D,19911122,000000,0.9367,0.951593,0.906424,0.9367,1801877.677097,0
+ADI.US,D,19911125,000000,0.921414,0.921414,0.891236,0.891236,1792268.1414201,0
+ADI.US,D,19911126,000000,0.906424,0.9367,0.906424,0.921414,560583.62541596,0
+ADI.US,D,19911127,000000,0.921414,0.9367,0.906424,0.9367,333951.89796952,0
+ADI.US,D,19911129,000000,0.9367,0.9367,0.921414,0.9367,357171.14007844,0
+ADI.US,D,19911202,000000,0.906424,0.9367,0.906424,0.921414,673504.0349961,0
+ADI.US,D,19911203,000000,0.921414,0.9367,0.906424,0.9367,1891571.7466733,0
+ADI.US,D,19911204,000000,0.951593,1.03374,0.951593,0.996564,1914793.0167522,0
+ADI.US,D,19911205,000000,0.996564,0.996564,0.966582,0.966582,579804.72473981,0
+ADI.US,D,19911206,000000,0.951593,0.981376,0.9367,0.981376,324342.36229258,0
+ADI.US,D,19911209,000000,0.966582,0.981376,0.966582,0.981376,276289.61398298,0
+ADI.US,D,19911210,000000,0.981376,0.981376,0.951593,0.966582,492509.74363151,0
+ADI.US,D,19911211,000000,0.996564,0.996564,0.951593,0.951593,1463126.5882065,0
+ADI.US,D,19911212,000000,0.951593,0.981376,0.951593,0.981376,566194.00432285,0
+ADI.US,D,19911213,000000,1.01126,1.04873,1.01126,1.04873,782412.10600141,0
+ADI.US,D,19911216,000000,1.03374,1.03374,0.996564,1.01126,591018.3846587,0
+ADI.US,D,19911217,000000,1.01126,1.01126,0.981376,0.981376,297110.78160884,0
+ADI.US,D,19911218,000000,0.966582,0.981376,0.951593,0.981376,653479.85956631,0
+ADI.US,D,19911219,000000,0.966582,0.966582,0.9367,0.9367,390806.03592521,0
+ADI.US,D,19911220,000000,0.966582,1.01126,0.966582,0.966582,939379.00922623,0
+ADI.US,D,19911223,000000,0.981376,1.04873,0.966582,1.04873,665493.5536362,0
+ADI.US,D,19911224,000000,1.04873,1.07881,1.04873,1.06372,746377.10770163,0
+ADI.US,D,19911226,000000,1.04873,1.07881,1.04873,1.04873,546167.80092309,0
+ADI.US,D,19911227,000000,1.06372,1.06372,1.01126,1.04873,437249.59006795,0
+ADI.US,D,19911230,000000,1.06372,1.15347,1.06372,1.13917,2583490.7629324,0
+ADI.US,D,19911231,000000,1.15347,1.18375,1.12379,1.18375,1934815.1642121,0
+ADI.US,D,19920102,000000,1.16866,1.16866,1.12379,1.13917,949783.50912925,0
+ADI.US,D,19920103,000000,1.18375,1.26599,1.16866,1.23582,3801558.4746096,0
+ADI.US,D,19920106,000000,1.26599,1.28119,1.21373,1.21373,2676389.0250527,0
+ADI.US,D,19920107,000000,1.23582,1.23582,1.15347,1.21373,1200447.6946404,0
+ADI.US,D,19920108,000000,1.18375,1.19864,1.15347,1.18375,1479138.4250613,0
+ADI.US,D,19920109,000000,1.19864,1.23582,1.18375,1.19864,1656926.4959121,0
+ADI.US,D,19920110,000000,1.19864,1.23582,1.18375,1.18375,1943621.623783,0
+ADI.US,D,19920113,000000,1.18375,1.26599,1.16866,1.26599,1318175.4070215,0
+ADI.US,D,19920114,000000,1.28119,1.35603,1.2514,1.35603,3166497.6522462,0
+ADI.US,D,19920115,000000,1.35603,1.35603,1.26599,1.28119,2361662.2823469,0
+ADI.US,D,19920116,000000,1.29637,1.31086,1.21373,1.29637,1991673.3581077,0
+ADI.US,D,19920117,000000,1.31086,1.34105,1.26599,1.29637,1302154.4443016,0
+ADI.US,D,19920120,000000,1.31086,1.31086,1.26599,1.28119,729553.06887587,0
+ADI.US,D,19920121,000000,1.2514,1.2514,1.19864,1.21373,981017.28853801,0
+ADI.US,D,19920122,000000,1.21373,1.29637,1.21373,1.28119,970609.74668003,0
+ADI.US,D,19920123,000000,1.31086,1.31086,1.28119,1.28119,1098748.042874,0
+ADI.US,D,19920124,000000,1.28119,1.29637,1.23582,1.23582,482100.17380356,0
+ADI.US,D,19920127,000000,1.28119,1.31086,1.26599,1.29637,918554.79964542,0
+ADI.US,D,19920128,000000,1.31086,1.32616,1.28119,1.29637,723957.89974372,0
+ADI.US,D,19920129,000000,1.28119,1.28119,1.21373,1.23582,609434.37990662,0
+ADI.US,D,19920130,000000,1.2514,1.26599,1.2514,1.26599,497322.11635734,0
+ADI.US,D,19920131,000000,1.26599,1.26599,1.23582,1.26599,951388.64735619,0
+ADI.US,D,19920203,000000,1.26599,1.29637,1.23582,1.28119,763998.13872346,0
+ADI.US,D,19920204,000000,1.28119,1.38582,1.26599,1.35603,2897415.4435172,0
+ADI.US,D,19920205,000000,1.37113,1.37113,1.28119,1.28119,1463126.5882065,0
+ADI.US,D,19920206,000000,1.31086,1.31086,1.15347,1.18375,3279414.0058864,0
+ADI.US,D,19920207,000000,1.16866,1.21373,1.13917,1.16866,2021300.9853045,0
+ADI.US,D,19920210,000000,1.18375,1.21373,1.16866,1.19864,1360617.7764242,0
+ADI.US,D,19920211,000000,1.21373,1.2514,1.19864,1.23582,1274126.8854069,0
+ADI.US,D,19920212,000000,1.21373,1.23582,1.16866,1.19864,2953478.6731867,0
+ADI.US,D,19920213,000000,1.19864,1.23582,1.18375,1.19864,1678553.7815988,0
+ADI.US,D,19920214,000000,1.18375,1.19864,1.16866,1.18375,1365418.9953152,0
+ADI.US,D,19920218,000000,1.19864,1.26599,1.19864,1.2514,2129420.1759936,0
+ADI.US,D,19920219,000000,1.2514,1.28119,1.21373,1.21373,2249544.9488728,0
+ADI.US,D,19920220,000000,1.23582,1.23582,1.18375,1.18375,1291747.9164286,0
+ADI.US,D,19920221,000000,1.19864,1.19864,1.15347,1.18375,1552016.5676918,0
+ADI.US,D,19920224,000000,1.18375,1.19864,1.16866,1.19864,1270117.588787,0
+ADI.US,D,19920225,000000,1.19864,1.21373,1.15347,1.18375,2038928.1002362,0
+ADI.US,D,19920226,000000,1.18375,1.21373,1.18375,1.21373,1081129.0398222,0
+ADI.US,D,19920227,000000,1.21373,1.21373,1.18375,1.21373,649473.60490138,0
+ADI.US,D,19920228,000000,1.21373,1.23582,1.19864,1.21373,504524.45168639,0
+ADI.US,D,19920302,000000,1.23582,1.23582,1.19864,1.21373,636665.96059037,0
+ADI.US,D,19920303,000000,1.18375,1.23582,1.18375,1.19864,1765841.6648122,0
+ADI.US,D,19920304,000000,1.19864,1.21373,1.18375,1.19864,694319.11871207,0
+ADI.US,D,19920305,000000,1.19864,1.19864,1.15347,1.15347,515736.08363531,0
+ADI.US,D,19920306,000000,1.16866,1.16866,1.15347,1.16866,623049.15626351,0
+ADI.US,D,19920309,000000,1.16866,1.18375,1.15347,1.18375,1239692.9693941,0
+ADI.US,D,19920310,000000,1.19864,1.19864,1.16866,1.18375,501317.21718747,0
+ADI.US,D,19920311,000000,1.16866,1.16866,1.12379,1.15347,1114755.823789,0
+ADI.US,D,19920312,000000,1.15347,1.15347,1.07881,1.10869,1078726.9093991,0
+ADI.US,D,19920313,000000,1.10869,1.13917,1.10869,1.12379,1031475.2092256,0
+ADI.US,D,19920316,000000,1.12379,1.13917,1.10869,1.13917,556577.37075103,0
+ADI.US,D,19920317,000000,1.18375,1.23582,1.16866,1.18375,2402501.5414927,0
+ADI.US,D,19920318,000000,1.16866,1.21373,1.16866,1.21373,2918242.695053,0
+ADI.US,D,19920319,000000,1.21373,1.21373,1.19864,1.19864,1085130.2245621,0
+ADI.US,D,19920320,000000,1.21373,1.23582,1.19864,1.21373,1226074.1370972,0
+ADI.US,D,19920323,000000,1.21373,1.26599,1.21373,1.26599,1720191.0469257,0
+ADI.US,D,19920324,000000,1.28119,1.32616,1.2514,1.28119,3089622.3808157,0
+ADI.US,D,19920325,000000,1.29637,1.31086,1.26599,1.28119,929768.4595643,0
+ADI.US,D,19920326,000000,1.26599,1.28119,1.2514,1.2514,533354.07270219,0
+ADI.US,D,19920327,000000,1.2514,1.2514,1.21373,1.23582,559785.61923492,0
+ADI.US,D,19920330,000000,1.21373,1.2514,1.21373,1.23582,554978.316434,0
+ADI.US,D,19920331,000000,1.21373,1.2514,1.21373,1.21373,2164654.1261575,0
+ADI.US,D,19920401,000000,1.19864,1.21373,1.19864,1.19864,634263.83016738,0
+ADI.US,D,19920402,000000,1.21373,1.23582,1.19864,1.21373,852088.08405785,0
+ADI.US,D,19920403,000000,1.19864,1.21373,1.19864,1.21373,469287.45956764,0
+ADI.US,D,19920406,000000,1.19864,1.28119,1.19864,1.28119,1359015.6801522,0
+ADI.US,D,19920407,000000,1.28119,1.28119,1.23582,1.23582,446066.18948876,0
+ADI.US,D,19920408,000000,1.18375,1.23582,1.18375,1.23582,1174829.3640634,0
+ADI.US,D,19920409,000000,1.23582,1.26599,1.23582,1.2514,959398.11473111,0
+ADI.US,D,19920410,000000,1.26599,1.26599,1.23582,1.2514,651877.76329433,0
+ADI.US,D,19920413,000000,1.2514,1.26599,1.23582,1.26599,727956.0425288,0
+ADI.US,D,19920414,000000,1.2514,1.29637,1.2514,1.2514,859297.51728176,0
+ADI.US,D,19920415,000000,1.26599,1.26599,1.2514,1.26599,870507.12126072,0
+ADI.US,D,19920416,000000,1.2514,1.26599,1.23582,1.2514,576601.54618083,0
+ADI.US,D,19920420,000000,1.23582,1.2514,1.21373,1.23582,442858.95498985,0
+ADI.US,D,19920421,000000,1.21373,1.23582,1.19864,1.23582,550970.03379909,0
+ADI.US,D,19920422,000000,1.23582,1.23582,1.19864,1.19864,494112.85388848,0
+ADI.US,D,19920423,000000,1.21373,1.21373,1.18375,1.19864,687116.78338303,0
+ADI.US,D,19920424,000000,1.18375,1.19864,1.18375,1.19864,244253.77245326,0
+ADI.US,D,19920427,000000,1.18375,1.18375,1.16866,1.18375,346761.5702505,0
+ADI.US,D,19920428,000000,1.16866,1.18375,1.15347,1.16866,648670.52879542,0
+ADI.US,D,19920429,000000,1.16866,1.19864,1.16866,1.18375,426843.06219495,0
+ADI.US,D,19920430,000000,1.18375,1.29637,1.18375,1.29637,2660372.1182728,0
+ADI.US,D,19920501,000000,1.29637,1.31086,1.28119,1.31086,1428691.6582086,0
+ADI.US,D,19920504,000000,1.29637,1.32616,1.28119,1.29637,997841.32736378,0
+ADI.US,D,19920505,000000,1.28119,1.29637,1.26599,1.26599,691919.01625904,0
+ADI.US,D,19920506,000000,1.28119,1.28119,1.23582,1.2514,382799.61050522,0
+ADI.US,D,19920507,000000,1.23582,1.28119,1.23582,1.28119,691919.01625904,0
+ADI.US,D,19920508,000000,1.29637,1.29637,1.26599,1.28119,814446.93354615,0
+ADI.US,D,19920511,000000,1.31086,1.31086,1.28119,1.28119,611038.50414856,0
+ADI.US,D,19920512,000000,1.29637,1.29637,1.26599,1.28119,325139.35448865,0
+ADI.US,D,19920513,000000,1.29637,1.31086,1.28119,1.29637,2256750.3261567,0
+ADI.US,D,19920514,000000,1.29637,1.29637,1.2514,1.26599,279493.80652694,0
+ADI.US,D,19920515,000000,1.2514,1.26599,1.23582,1.26599,695925.27092398,0
+ADI.US,D,19920518,000000,1.26599,1.26599,1.2514,1.2514,649473.60490138,0
+ADI.US,D,19920519,000000,1.2514,1.26599,1.23582,1.2514,1130777.8004938,0
+ADI.US,D,19920520,000000,1.2514,1.28119,1.21373,1.23582,3473221.011487,0
+ADI.US,D,19920521,000000,1.21373,1.21373,1.18375,1.19864,905743.09939448,0
+ADI.US,D,19920522,000000,1.21373,1.2514,1.19864,1.2514,679109.34397807,0
+ADI.US,D,19920526,000000,1.21373,1.21373,1.18375,1.18375,1411070.6271869,0
+ADI.US,D,19920527,000000,1.18375,1.18375,1.15347,1.18375,1043486.8753255,0
+ADI.US,D,19920528,000000,1.16866,1.18375,1.15347,1.18375,572593.26354593,0
+ADI.US,D,19920529,000000,1.18375,1.23582,1.18375,1.23582,699127.43549798,0
+ADI.US,D,19920601,000000,1.21373,1.21373,1.19864,1.21373,2082168.47582,0
+ADI.US,D,19920602,000000,1.28119,1.35603,1.2514,1.31086,2521026.2460698,0
+ADI.US,D,19920603,000000,1.31086,1.31086,1.26599,1.28119,1877154.9081955,0
+ADI.US,D,19920604,000000,1.29637,1.29637,1.26599,1.26599,354766.98168549,0
+ADI.US,D,19920605,000000,1.28119,1.28119,1.2514,1.28119,419636.67092599,0
+ADI.US,D,19920608,000000,1.28119,1.32616,1.26599,1.32616,2395294.1362388,0
+ADI.US,D,19920609,000000,1.32616,1.35603,1.29637,1.31086,1556026.8782967,0
+ADI.US,D,19920610,000000,1.29637,1.31086,1.28119,1.28119,1113161.839397,0
+ADI.US,D,19920611,000000,1.28119,1.29637,1.26599,1.29637,1147592.7134548,0
+ADI.US,D,19920612,000000,1.29637,1.31086,1.28119,1.31086,750380.32041162,0
+ADI.US,D,19920615,000000,1.28119,1.29637,1.28119,1.28119,605433.19516659,0
+ADI.US,D,19920616,000000,1.28119,1.29637,1.26599,1.28119,629453.48541151,0
+ADI.US,D,19920617,000000,1.26599,1.26599,1.2514,1.2514,642268.22761739,0
+ADI.US,D,19920618,000000,1.2514,1.2514,1.23582,1.23582,2256750.3261567,0
+ADI.US,D,19920619,000000,1.2514,1.2514,1.21373,1.21373,2430529.1003876,0
+ADI.US,D,19920622,000000,1.19864,1.19864,1.16866,1.18375,734366.45558668,0
+ADI.US,D,19920623,000000,1.18375,1.19864,1.12379,1.15347,1833907.4347169,0
+ADI.US,D,19920624,000000,1.16866,1.16866,1.13917,1.16866,820855.31863408,0
+ADI.US,D,19920625,000000,1.15347,1.18375,1.15347,1.18375,423645.96754586,0
+ADI.US,D,19920626,000000,1.16866,1.18375,1.16866,1.18375,79282.47177843,0
+ADI.US,D,19920629,000000,1.18375,1.21373,1.18375,1.21373,544564.69066612,0
+ADI.US,D,19920630,000000,1.21373,1.21373,1.18375,1.19864,299511.89804684,0
+ADI.US,D,19920701,000000,1.21373,1.23582,1.19864,1.21373,450068.38821377,0
+ADI.US,D,19920702,000000,1.19864,1.2514,1.19864,1.21373,638260.95896747,0
+ADI.US,D,19920706,000000,1.21373,1.21373,1.18375,1.19864,560583.62541596,0
+ADI.US,D,19920707,000000,1.18375,1.21373,1.18375,1.21373,330741.62151567,0
+ADI.US,D,19920708,000000,1.19864,1.21373,1.19864,1.21373,316327.82499275,0
+ADI.US,D,19920709,000000,1.21373,1.21373,1.19864,1.21373,261869.73355016,0
+ADI.US,D,19920710,000000,1.21373,1.21373,1.19864,1.19864,192200.8533886,0
+ADI.US,D,19920713,000000,1.21373,1.2514,1.19864,1.2514,477294.8989726,0
+ADI.US,D,19920714,000000,1.2514,1.2514,1.23582,1.23582,658287.16236723,0
+ADI.US,D,19920715,000000,1.26599,1.26599,1.23582,1.23582,567790.01668493,0
+ADI.US,D,19920716,000000,1.21373,1.23582,1.21373,1.23582,592620.48093068,0
+ADI.US,D,19920717,000000,1.23582,1.23582,1.21373,1.23582,227438.85949232,0
+ADI.US,D,19920720,000000,1.21373,1.21373,1.18375,1.18375,521345.4485572,0
+ADI.US,D,19920721,000000,1.19864,1.21373,1.18375,1.21373,320337.12161263,0
+ADI.US,D,19920722,000000,1.19864,1.19864,1.18375,1.18375,263473.85779211,0
+ADI.US,D,19920723,000000,1.18375,1.19864,1.16866,1.18375,398815.50330012,0
+ADI.US,D,19920724,000000,1.16866,1.19864,1.16866,1.16866,392407.1182122,0
+ADI.US,D,19920727,000000,1.16866,1.18375,1.16866,1.18375,319533.03152169,0
+ADI.US,D,19920728,000000,1.18375,1.23582,1.18375,1.21373,368382.77202736,0
+ADI.US,D,19920729,000000,1.2514,1.2514,1.23582,1.2514,679109.34397807,0
+ADI.US,D,19920730,000000,1.2514,1.2514,1.23582,1.2514,733564.39346571,0
+ADI.US,D,19920731,000000,1.2514,1.2514,1.21373,1.21373,312324.61228277,0
+ADI.US,D,19920803,000000,1.19864,1.21373,1.19864,1.21373,393208.1663482,0
+ADI.US,D,19920804,000000,1.21373,1.23582,1.19864,1.21373,378796.39779524,0
+ADI.US,D,19920805,000000,1.21373,1.29637,1.21373,1.26599,1898775.0959874,0
+ADI.US,D,19920806,000000,1.26599,1.26599,1.23582,1.2514,642268.22761739,0
+ADI.US,D,19920807,000000,1.2514,1.26599,1.23582,1.23582,1094738.7462541,0
+ADI.US,D,19920810,000000,1.23582,1.23582,1.21373,1.23582,238650.49144124,0
+ADI.US,D,19920811,000000,1.21373,1.23582,1.21373,1.21373,241051.60787925,0
+ADI.US,D,19920812,000000,1.23582,1.23582,1.21373,1.23582,266681.09229102,0
+ADI.US,D,19920813,000000,1.21373,1.2514,1.21373,1.2514,184190.3720287,0
+ADI.US,D,19920814,000000,1.2514,1.2514,1.23582,1.2514,237848.42932028,0
+ADI.US,D,19920817,000000,1.23582,1.2514,1.23582,1.2514,283494.99126697,0
+ADI.US,D,19920818,000000,1.23582,1.2514,1.23582,1.23582,513334.9671973,0
+ADI.US,D,19920819,000000,1.23582,1.28119,1.19864,1.23582,943381.20795123,0
+ADI.US,D,19920820,000000,1.23582,1.23582,1.21373,1.23582,1222872.9865083,0
+ADI.US,D,19920821,000000,1.2514,1.2514,1.19864,1.21373,526147.68143322,0
+ADI.US,D,19920824,000000,1.23582,1.23582,1.19864,1.21373,426044.04202893,0
+ADI.US,D,19920825,000000,1.21373,1.21373,1.19864,1.21373,235443.25694233,0
+ADI.US,D,19920826,000000,1.21373,1.21373,1.19864,1.19864,338750.0749056,0
+ADI.US,D,19920827,000000,1.19864,1.21373,1.19864,1.21373,426044.04202893,0
+ADI.US,D,19920828,000000,1.19864,1.19864,1.16866,1.18375,369180.7782084,0
+ADI.US,D,19920831,000000,1.18375,1.19864,1.18375,1.18375,245054.82058924,0
+ADI.US,D,19920901,000000,1.18375,1.19864,1.18375,1.18375,369985.88228432,0
+ADI.US,D,19920902,000000,1.19864,1.19864,1.16866,1.16866,776809.83897439,0
+ADI.US,D,19920903,000000,1.19864,1.23582,1.18375,1.23582,1016262.3925366,0
+ADI.US,D,19920904,000000,1.23582,1.23582,1.21373,1.23582,738370.68228165,0
+ADI.US,D,19920908,000000,1.23582,1.23582,1.21373,1.23582,812048.8590631,0
+ADI.US,D,19920909,000000,1.23582,1.28119,1.21373,1.28119,1686560.2070188,0
+ADI.US,D,19920910,000000,1.26599,1.31086,1.26599,1.31086,2056540.0053932,0
+ADI.US,D,19920911,000000,1.31086,1.34105,1.31086,1.34105,2648356.3962329,0
+ADI.US,D,19920914,000000,1.34105,1.38582,1.34105,1.37113,3689443.1691055,0
+ADI.US,D,19920915,000000,1.34105,1.34105,1.31086,1.34105,1407865.4206579,0
+ADI.US,D,19920916,000000,1.32616,1.35603,1.32616,1.35603,1179625.5130296,0
+ADI.US,D,19920917,000000,1.34105,1.34105,1.32616,1.32616,247454.92304227,0
+ADI.US,D,19920918,000000,1.34105,1.37113,1.32616,1.35603,1061104.8643924,0
+ADI.US,D,19920921,000000,1.35603,1.35603,1.32616,1.35603,1125971.5116779,0
+ADI.US,D,19920922,000000,1.35603,1.35603,1.34105,1.35603,1365418.9953152,0
+ADI.US,D,19920923,000000,1.34105,1.35603,1.32616,1.34105,232240.07838336,0
+ADI.US,D,19920924,000000,1.32616,1.34105,1.31086,1.31086,3327465.7402111,0
+ADI.US,D,19920925,000000,1.29637,1.31086,1.28119,1.29637,381192.44430834,0
+ADI.US,D,19920928,000000,1.29637,1.31086,1.29637,1.31086,154560.71686189,0
+ADI.US,D,19920929,000000,1.32616,1.34105,1.31086,1.31086,982623.44074992,0
+ADI.US,D,19920930,000000,1.31086,1.31086,1.28119,1.29637,221031.48838938,0
+ADI.US,D,19921001,000000,1.31086,1.31086,1.28119,1.28119,127333.19211807,0
+ADI.US,D,19921002,000000,1.28119,1.29637,1.26599,1.26599,333147.80787858,0
+ADI.US,D,19921005,000000,1.2514,1.26599,1.21373,1.2514,981017.28853801,0
+ADI.US,D,19921006,000000,1.26599,1.28119,1.2514,1.2514,304316.15889282,0
+ADI.US,D,19921007,000000,1.26599,1.26599,1.23582,1.23582,2140632.8219276,0
+ADI.US,D,19921008,000000,1.23582,1.2514,1.23582,1.2514,486907.47660449,0
+ADI.US,D,19921009,000000,1.2514,1.29637,1.2514,1.29637,1771445.9598092,0
+ADI.US,D,19921012,000000,1.28119,1.28119,1.2514,1.26599,1821900.8385418,0
+ADI.US,D,19921013,000000,1.26599,1.29637,1.2514,1.28119,1704978.2302367,0
+ADI.US,D,19921014,000000,1.28119,1.28119,1.26599,1.26599,1022663.6797297,0
+ADI.US,D,19921015,000000,1.26599,1.29637,1.26599,1.28119,679109.34397807,0
+ADI.US,D,19921016,000000,1.28119,1.29637,1.26599,1.28119,697524.32524102,0
+ADI.US,D,19921019,000000,1.29637,1.34105,1.29637,1.32616,2010892.4294615,0
+ADI.US,D,19921020,000000,1.32616,1.37113,1.32616,1.37113,3107236.3139426,0
+ADI.US,D,19921021,000000,1.38582,1.46856,1.38582,1.46856,6550825.6422928,0
+ADI.US,D,19921022,000000,1.46856,1.46856,1.43849,1.45337,2057342.0675142,0
+ADI.US,D,19921023,000000,1.43849,1.45337,1.4081,1.43849,1041884.7790535,0
+ADI.US,D,19921026,000000,1.42359,1.45337,1.4081,1.43849,645473.43414633,0
+ADI.US,D,19921027,000000,1.42359,1.43849,1.4081,1.43849,903348.06686636,0
+ADI.US,D,19921028,000000,1.43849,1.45337,1.42359,1.45337,513334.9671973,0
+ADI.US,D,19921029,000000,1.45337,1.49855,1.45337,1.49855,2458559.7012373,0
+ADI.US,D,19921030,000000,1.49855,1.51373,1.48346,1.49855,1620890.4836273,0
+ADI.US,D,19921102,000000,1.49855,1.51373,1.45337,1.46856,950588.61320517,0
+ADI.US,D,19921103,000000,1.49855,1.54322,1.48346,1.51373,1692965.5501518,0
+ADI.US,D,19921104,000000,1.49855,1.51373,1.48346,1.49855,603028.02278866,0
+ADI.US,D,19921105,000000,1.49855,1.54322,1.49855,1.52823,529348.83202223,0
+ADI.US,D,19921106,000000,1.52823,1.52823,1.49855,1.51373,1025070.8800776,0
+ADI.US,D,19921109,000000,1.49855,1.52823,1.46856,1.52823,965007.47965301,0
+ADI.US,D,19921110,000000,1.52823,1.54322,1.51373,1.52823,676703.15761515,0
+ADI.US,D,19921111,000000,1.54322,1.61057,1.51373,1.58849,1323779.7020185,0
+ADI.US,D,19921112,000000,1.58849,1.61057,1.49855,1.49855,1083529.1422751,0
+ADI.US,D,19921113,000000,1.49855,1.52823,1.45337,1.52823,1381439.9580351,0
+ADI.US,D,19921116,000000,1.52823,1.52823,1.48346,1.51373,414828.35414008,0
+ADI.US,D,19921117,000000,1.51373,1.5735,1.51373,1.54322,1584050.3812516,0
+ADI.US,D,19921118,000000,1.52823,1.55841,1.52823,1.55841,498119.10855341,0
+ADI.US,D,19921119,000000,1.55841,1.5735,1.54322,1.55841,986624.62548995,0
+ADI.US,D,19921120,000000,1.55841,1.5735,1.54322,1.55841,683109.51473311,0
+ADI.US,D,19921123,000000,1.54322,1.65575,1.52823,1.61057,2236733.2486218,0
+ADI.US,D,19921124,000000,1.62576,1.76078,1.62576,1.74599,6176833.5053435,0
+ADI.US,D,19921125,000000,1.74599,1.74599,1.68583,1.71551,1738609.0701435,0
+ADI.US,D,19921127,000000,1.7307,1.74599,1.70062,1.71551,474091.72041362,0
+ADI.US,D,19921130,000000,1.70062,1.71551,1.65575,1.68583,1081129.0398222,0
+ADI.US,D,19921201,000000,1.70062,1.7307,1.70062,1.71551,988228.74973189,0
+ADI.US,D,19921202,000000,1.7307,1.79835,1.71551,1.79835,3507651.8855447,0
+ADI.US,D,19921203,000000,1.79835,1.79835,1.74599,1.79835,2347245.443869,0
+ADI.US,D,19921204,000000,1.79835,1.84312,1.79835,1.82813,1352609.3230342,0
+ADI.US,D,19921207,000000,1.82813,1.8878,1.82813,1.87301,1645711.8220082,0
+ADI.US,D,19921208,000000,1.84312,1.8878,1.81295,1.8878,2119004.5222558,0
+ADI.US,D,19921209,000000,1.87301,1.8878,1.87301,1.87301,1897176.0416703,0
+ADI.US,D,19921210,000000,1.87301,1.8878,1.85812,1.87301,1700974.0035417,0
+ADI.US,D,19921211,000000,1.87301,1.87301,1.85812,1.87301,1443903.4609126,0
+ADI.US,D,19921214,000000,1.84312,1.87301,1.84312,1.84312,758390.80177152,0
+ADI.US,D,19921215,000000,1.84312,1.84312,1.79835,1.82813,2016501.7943834,0
+ADI.US,D,19921216,000000,1.81295,1.82813,1.79835,1.81295,447662.20185085,0
+ADI.US,D,19921217,000000,1.81295,1.87301,1.79835,1.87301,2212705.8604821,0
+ADI.US,D,19921218,000000,1.8878,1.8878,1.87301,1.87301,727956.0425288,0
+ADI.US,D,19921221,000000,1.8878,1.91818,1.87301,1.8878,966605.51998506,0
+ADI.US,D,19921222,000000,1.8878,1.93306,1.8878,1.93306,939379.00922623,0
+ADI.US,D,19921223,000000,1.91818,1.93306,1.90299,1.91818,698324.35939202,0
+ADI.US,D,19921224,000000,1.90299,1.91818,1.8878,1.91818,388400.86354727,0
+ADI.US,D,19921228,000000,1.90299,1.90299,1.85812,1.87301,771200.47405249,0
+ADI.US,D,19921229,000000,1.8878,1.91818,1.85812,1.91818,651080.77109826,0
+ADI.US,D,19921230,000000,1.96305,2.01542,1.94826,2.00062,1974059.4249807,0
+ADI.US,D,19921231,000000,2.00062,2.0304,2.00062,2.0304,1394253.6862559,0
+ADI.US,D,19930104,000000,1.98563,1.98563,1.8878,1.94826,1061104.8643924,0
+ADI.US,D,19930105,000000,1.94826,1.98563,1.93306,1.96305,636665.96059037,0
+ADI.US,D,19930106,000000,2.00062,2.07528,2.00062,2.07528,3951313.9166405,0
+ADI.US,D,19930107,000000,2.06029,2.13514,2.0304,2.09018,3360300.6019068,0
+ADI.US,D,19930108,000000,2.07528,2.07528,1.98563,2.0304,1152400.0162557,0
+ADI.US,D,19930111,000000,2.06029,2.15782,2.06029,2.15782,2730044.0403893,0
+ADI.US,D,19930112,000000,2.10546,2.12015,2.09018,2.12015,1186042.0099974,0
+ADI.US,D,19930113,000000,2.13514,2.13514,2.04539,2.09018,1378234.7515061,0
+ADI.US,D,19930114,000000,2.09018,2.10546,2.09018,2.09018,837674.28753493,0
+ADI.US,D,19930115,000000,2.10546,2.10546,2.07528,2.09018,1374229.5108262,0
+ADI.US,D,19930118,000000,2.07528,2.10546,2.07528,2.09018,1084328.1624413,0
+ADI.US,D,19930119,000000,2.10546,2.13514,2.10546,2.13514,2042125.1948853,0
+ADI.US,D,19930120,000000,2.12015,2.12015,2.09018,2.10546,813647.91338013,0
+ADI.US,D,19930121,000000,2.09018,2.09018,2.07528,2.07528,756789.71948452,0
+ADI.US,D,19930122,000000,2.09018,2.12015,2.07528,2.12015,2390488.8614078,0
+ADI.US,D,19930125,000000,2.10546,2.13514,2.10546,2.13514,1139586.2880348,0
+ADI.US,D,19930126,000000,2.12015,2.17262,2.10546,2.13514,2476979.7524251,0
+ADI.US,D,19930127,000000,2.12015,2.12015,2.07528,2.09018,479701.08533552,0
+ADI.US,D,19930128,000000,2.09018,2.10546,2.07528,2.07528,1137183.1436269,0
+ADI.US,D,19930129,000000,2.07528,2.09018,2.06029,2.06029,1367821.1257382,0
+ADI.US,D,19930201,000000,2.04539,2.04539,2.01542,2.0304,1705779.2783727,0
+ADI.US,D,19930202,000000,2.01542,2.07528,2.00062,2.06029,2312807.4719163,0
+ADI.US,D,19930203,000000,2.06029,2.3378,2.04539,2.26266,11107570.72613,0
+ADI.US,D,19930204,000000,2.26266,2.30773,2.21779,2.23278,5416043.615104,0
+ADI.US,D,19930205,000000,2.24786,2.27765,2.1877,2.1877,3339480.4482659,0
+ADI.US,D,19930208,000000,2.1877,2.2025,2.17262,2.1877,1032274.2293916,0
+ADI.US,D,19930209,000000,2.1877,2.21779,2.15782,2.17262,927365.31515633,0
+ADI.US,D,19930210,000000,2.1877,2.21779,2.1877,2.2025,1155606.2367696,0
+ADI.US,D,19930211,000000,2.21779,2.21779,2.15782,2.1877,1049894.2464284,0
+ADI.US,D,19930212,000000,2.17262,2.17262,2.10546,2.12015,872908.23769873,0
+ADI.US,D,19930216,000000,2.07528,2.07528,1.93306,1.94826,2753270.3803931,0
+ADI.US,D,19930217,000000,1.96305,2.01542,1.93306,2.00062,3405148.1436875,0
+ADI.US,D,19930218,000000,2.07528,2.10546,2.04539,2.06029,1674548.5409189,0
+ADI.US,D,19930219,000000,2.06029,2.09018,2.04539,2.09018,338750.0749056,0
+ADI.US,D,19930222,000000,2.09018,2.09018,2.01542,2.0304,794429.85601124,0
+ADI.US,D,19930223,000000,2.0304,2.09018,2.01542,2.06029,1254909.8420229,0
+ADI.US,D,19930224,000000,2.06029,2.07528,2.00062,2.06029,951388.64735619,0
+ADI.US,D,19930225,000000,2.07528,2.09018,2.07528,2.07528,565388.90024693,0
+ADI.US,D,19930226,000000,2.09018,2.10546,2.09018,2.10546,473291.68626261,0
+ADI.US,D,19930301,000000,2.09018,2.1877,2.09018,2.1877,1746620.5654884,0
+ADI.US,D,19930302,000000,2.15782,2.27765,2.15782,2.26266,1781054.4815012,0
+ADI.US,D,19930303,000000,2.23278,2.26266,2.23278,2.23278,895334.54355152,0
+ADI.US,D,19930304,000000,2.21779,2.21779,2.1877,2.2025,668696.73219518,0
+ADI.US,D,19930305,000000,2.2025,2.24786,2.2025,2.2025,876913.47837868,0
+ADI.US,D,19930308,000000,2.2025,2.26266,2.2025,2.24786,497322.11635734,0
+ADI.US,D,19930309,000000,2.26266,2.27765,2.24786,2.24786,685514.68711105,0
+ADI.US,D,19930310,000000,2.24786,2.24786,2.2025,2.23278,289904.39033987,0
+ADI.US,D,19930311,000000,2.2025,2.26266,2.2025,2.26266,607024.13760377,0
+ADI.US,D,19930312,000000,2.24786,2.36019,2.23278,2.30773,2026107.2741204,0
+ADI.US,D,19930315,000000,2.30773,2.40516,2.30773,2.37519,1718590.9786236,0
+ADI.US,D,19930316,000000,2.37519,2.44994,2.36019,2.42006,1867545.3725185,0
+ADI.US,D,19930317,000000,2.40516,2.46464,2.40516,2.46464,2998321.1450424,0
+ADI.US,D,19930318,000000,2.46464,2.56226,2.46464,2.56226,2670783.7160708,0
+ADI.US,D,19930319,000000,2.56226,2.59245,2.53239,2.59245,4786588.1017224,0
+ADI.US,D,19930322,000000,2.57726,2.60724,2.56226,2.59245,2569080.0083644,0
+ADI.US,D,19930323,000000,2.56226,2.56226,2.40516,2.40516,943381.20795123,0
+ADI.US,D,19930324,000000,2.40516,2.51001,2.40516,2.51001,2352051.732685,0
+ADI.US,D,19930325,000000,2.4953,2.59245,2.4953,2.57726,1137183.1436269,0
+ADI.US,D,19930326,000000,2.57726,2.65201,2.4953,2.62243,1862740.0976876,0
+ADI.US,D,19930329,000000,2.59245,2.60724,2.56226,2.57726,997841.32736378,0
+ADI.US,D,19930330,000000,2.57726,2.57726,2.54728,2.56226,835269.115157,0
+ADI.US,D,19930331,000000,2.56226,2.56226,2.53239,2.56226,775207.74270241,0
+ADI.US,D,19930401,000000,2.53239,2.53239,2.46464,2.46464,755984.6154086,0
+ADI.US,D,19930402,000000,2.44994,2.44994,2.40516,2.43475,885722.97990461,0
+ADI.US,D,19930405,000000,2.43475,2.44994,2.37519,2.38998,1017061.4127026,0
+ADI.US,D,19930406,000000,2.37519,2.37519,2.36019,2.36019,703137.74610284,0
+ADI.US,D,19930407,000000,2.3378,2.43475,2.3378,2.42006,1794669.2578581,0
+ADI.US,D,19930408,000000,2.43475,2.46464,2.42006,2.46464,646276.51025228,0
+ADI.US,D,19930412,000000,2.44994,2.65201,2.44994,2.62243,1668939.175997,0
+ADI.US,D,19930413,000000,2.62243,2.66711,2.60724,2.62243,1544806.1204829,0
+ADI.US,D,19930414,000000,2.59245,2.60724,2.56226,2.59245,596624.70762564,0
+ADI.US,D,19930415,000000,2.59245,2.59245,2.46464,2.4953,1451912.9282875,0
+ADI.US,D,19930416,000000,2.4953,2.4953,2.47972,2.47972,941783.16761918,0
+ADI.US,D,19930419,000000,2.47972,2.47972,2.36019,2.37519,978619.21405496,0
+ADI.US,D,19930420,000000,2.38998,2.40516,2.37519,2.38998,609434.37990662,0
+ADI.US,D,19930421,000000,2.40516,2.42006,2.37519,2.40516,661484.25701632,0
+ADI.US,D,19930422,000000,2.37519,2.43475,2.37519,2.38998,743173.92914265,0
+ADI.US,D,19930423,000000,2.40516,2.40516,2.13514,2.13514,1303755.5265886,0
+ADI.US,D,19930426,000000,2.1877,2.32262,2.17262,2.2025,2987910.5612295,0
+ADI.US,D,19930427,000000,2.23278,2.36019,2.21779,2.3378,2378481.2512478,0
+ADI.US,D,19930428,000000,2.32262,2.37519,2.32262,2.37519,827263.70372201,0
+ADI.US,D,19930429,000000,2.40516,2.42006,2.36019,2.36019,657486.11423124,0
+ADI.US,D,19930430,000000,2.37519,2.43475,2.36019,2.36019,1959642.5865029,0
+ADI.US,D,19930503,000000,2.37519,2.37519,2.3378,2.3378,172183.77585368,0
+ADI.US,D,19930504,000000,2.36019,2.44994,2.3378,2.40516,1400655.987434,0
+ADI.US,D,19930505,000000,2.42006,2.47972,2.38998,2.43475,1279731.1804038,0
+ADI.US,D,19930506,000000,2.46464,2.4953,2.43475,2.43475,380393.42414231,0
+ADI.US,D,19930507,000000,2.42006,2.43475,2.40516,2.42006,238650.49144124,0
+ADI.US,D,19930510,000000,2.40516,2.42006,2.40516,2.40516,376393.25338726,0
+ADI.US,D,19930511,000000,2.37519,2.40516,2.36019,2.36019,378796.39779524,0
+ADI.US,D,19930512,000000,2.37519,2.37519,2.3378,2.36019,440462.90847675,0
+ADI.US,D,19930513,000000,2.3378,2.3378,2.29294,2.29294,473291.68626261,0
+ADI.US,D,19930514,000000,2.26266,2.26266,2.23278,2.24786,970609.74668003,0
+ADI.US,D,19930517,000000,2.24786,2.32262,2.24786,2.32262,1784255.6320902,0
+ADI.US,D,19930518,000000,2.3378,2.37519,2.30773,2.37519,368382.77202736,0
+ADI.US,D,19930519,000000,2.37519,2.53239,2.37519,2.53239,997037.23727284,0
+ADI.US,D,19930520,000000,2.46464,2.4953,2.43475,2.44994,1086732.3208342,0
+ADI.US,D,19930521,000000,2.44994,2.44994,2.36019,2.38998,1402259.097691,0
+ADI.US,D,19930524,000000,2.37519,2.46464,2.36019,2.46464,759189.82193755,0
+ADI.US,D,19930525,000000,2.44994,2.47972,2.42006,2.47972,1011450.0198108,0
+ADI.US,D,19930526,000000,2.46464,2.56226,2.46464,2.53239,776008.7908384,0
+ADI.US,D,19930527,000000,2.56226,2.60724,2.56226,2.59245,945789.42228411,0
+ADI.US,D,19930528,000000,2.59245,2.59245,2.46464,2.4953,720750.66524481,0
+ADI.US,D,19930601,000000,2.47972,2.53239,2.47972,2.53239,660687.26482026,0
+ADI.US,D,19930602,000000,2.53239,2.53239,2.47972,2.53239,305118.2210138,0
+ADI.US,D,19930603,000000,2.4953,2.4953,2.43475,2.44994,309925.52381472,0
+ADI.US,D,19930604,000000,2.44994,2.46464,2.40516,2.40516,1432692.8429487,0
+ADI.US,D,19930607,000000,2.40516,2.46464,2.40516,2.46464,446066.18948876,0
+ADI.US,D,19930608,000000,2.44994,2.44994,2.38998,2.38998,402817.70202513,0
+ADI.US,D,19930609,000000,2.38998,2.38998,2.3378,2.36019,273887.48355999,0
+ADI.US,D,19930610,000000,2.36019,2.37519,2.32262,2.37519,560583.62541596,0
+ADI.US,D,19930611,000000,2.37519,2.37519,2.32262,2.3378,255465.40440217,0
+ADI.US,D,19930614,000000,2.36019,2.42006,2.3378,2.40516,560583.62541596,0
+ADI.US,D,19930615,000000,2.37519,2.44994,2.37519,2.43475,1397458.8927849,0
+ADI.US,D,19930616,000000,2.44994,2.53239,2.44994,2.47972,1468728.8552334,0
+ADI.US,D,19930617,000000,2.51001,2.51001,2.43475,2.43475,1252500.6137051,0
+ADI.US,D,19930618,000000,2.43475,2.43475,2.38998,2.38998,550970.03379909,0
+ADI.US,D,19930621,000000,2.42006,2.43475,2.38998,2.43475,1125971.5116779,0
+ADI.US,D,19930622,000000,2.43475,2.46464,2.42006,2.43475,365181.62143835,0
+ADI.US,D,19930623,000000,2.42006,2.42006,2.37519,2.38998,759189.82193755,0
+ADI.US,D,19930624,000000,2.38998,2.38998,2.32262,2.3378,1040281.6687966,0
+ADI.US,D,19930625,000000,2.3378,2.46464,2.32262,2.42006,820855.31863408,0
+ADI.US,D,19930628,000000,2.44994,2.56226,2.43475,2.54728,2157445.7069185,0
+ADI.US,D,19930629,000000,2.56226,2.56226,2.4953,2.4953,1104348.2819311,0
+ADI.US,D,19930630,000000,2.47972,2.4953,2.43475,2.43475,521345.4485572,0
+ADI.US,D,19930701,000000,2.43475,2.47972,2.40516,2.47972,811246.79694212,0
+ADI.US,D,19930702,000000,2.46464,2.4953,2.44994,2.47972,470888.54185464,0
+ADI.US,D,19930706,000000,2.4953,2.51001,2.42006,2.43475,1411070.6271869,0
+ADI.US,D,19930707,000000,2.40516,2.43475,2.38998,2.40516,551775.13787501,0
+ADI.US,D,19930708,000000,2.38998,2.43475,2.38998,2.43475,613437.5926166,0
+ADI.US,D,19930709,000000,2.43475,2.46464,2.40516,2.46464,201813.43102049,0
+ADI.US,D,19930712,000000,2.46464,2.54728,2.43475,2.53239,1495957.3939622,0
+ADI.US,D,19930713,000000,2.54728,2.62243,2.4953,2.59245,1666532.989634,0
+ADI.US,D,19930714,000000,2.60724,2.74965,2.59245,2.74965,3542090.8714824,0
+ADI.US,D,19930715,000000,2.73486,2.74965,2.66711,2.68219,2618726.7410662,0
+ADI.US,D,19930716,000000,2.68219,2.69718,2.65201,2.66711,909748.34007443,0
+ADI.US,D,19930719,000000,2.66711,2.68219,2.56226,2.60724,1951631.0911579,0
+ADI.US,D,19930720,000000,2.59245,2.63722,2.59245,2.60724,1581646.2228587,0
+ADI.US,D,19930721,000000,2.60724,2.65201,2.59245,2.59245,995437.16897082,0
+ADI.US,D,19930722,000000,2.60724,2.71208,2.60724,2.68219,1158002.2832828,0
+ADI.US,D,19930723,000000,2.66711,2.68219,2.65201,2.68219,468482.35549172,0
+ADI.US,D,19930726,000000,2.66711,2.73486,2.65201,2.73486,702333.65601191,0
+ADI.US,D,19930727,000000,2.74965,2.79492,2.73486,2.76463,780815.07965434,0
+ADI.US,D,19930728,000000,2.79492,2.79492,2.74965,2.74965,571796.27134987,0
+ADI.US,D,19930729,000000,2.74965,2.76463,2.71208,2.71208,486106.42846849,0
+ADI.US,D,19930730,000000,2.71208,2.79492,2.69718,2.79492,924162.13659736,0
+ADI.US,D,19930802,000000,2.80941,2.93683,2.79492,2.90695,1343798.8075233,0
+ADI.US,D,19930803,000000,2.86928,2.95212,2.85458,2.90695,2038928.1002362,0
+ADI.US,D,19930804,000000,2.92193,2.96701,2.88457,2.96701,908948.30592343,0
+ADI.US,D,19930805,000000,2.96701,2.99689,2.86928,2.86928,1974059.4249807,0
+ADI.US,D,19930806,000000,2.86928,2.92193,2.86928,2.92193,1015456.2744757,0
+ADI.US,D,19930809,000000,2.92193,2.99689,2.90695,2.99689,1499965.6765971,0
+ADI.US,D,19930810,000000,2.99689,3.05685,2.98161,3.05685,1567230.3983658,0
+ADI.US,D,19930811,000000,3.04167,3.08703,3.04167,3.04167,1310968.0017676,0
+ADI.US,D,19930812,000000,3.05685,3.08703,3.02668,3.05685,1031475.2092256,0
+ADI.US,D,19930813,000000,3.02668,3.05685,2.98161,2.99689,916954.7313434,0
+ADI.US,D,19930816,000000,2.99689,3.02668,2.99689,3.01188,713542.24600588,0
+ADI.US,D,19930817,000000,3.01188,3.13929,3.01188,3.10942,1438297.1379456,0
+ADI.US,D,19930818,000000,3.16918,3.24404,3.08703,3.08703,3124055.2828435,0
+ADI.US,D,19930819,000000,3.15429,3.16918,3.10942,3.12401,2636344.7301331,0
+ADI.US,D,19930820,000000,3.12401,3.13929,3.02668,3.02668,895334.54355152,0
+ADI.US,D,19930823,000000,2.99689,2.99689,2.92193,2.92193,1471135.0415964,0
+ADI.US,D,19930824,000000,2.93683,3.04167,2.85458,3.02668,1692965.5501518,0
+ADI.US,D,19930825,000000,3.04167,3.08703,2.96701,2.99689,1267720.5282889,0
+ADI.US,D,19930826,000000,2.96701,2.98161,2.80941,2.93683,1676948.6433719,0
+ADI.US,D,19930827,000000,2.93683,2.98161,2.86928,2.93683,1222070.9243873,0
+ADI.US,D,19930830,000000,2.95212,3.02668,2.95212,2.99689,913754.59473936,0
+ADI.US,D,19930831,000000,2.98161,3.07184,2.96701,3.07184,1263714.273624,0
+ADI.US,D,19930901,000000,3.07184,3.18398,3.05685,3.13929,2381684.4298068,0
+ADI.US,D,19930902,000000,3.15429,3.21415,3.15429,3.21415,1505567.9436241,0
+ADI.US,D,19930903,000000,3.19916,3.25931,3.18398,3.24404,2669181.6197987,0
+ADI.US,D,19930907,000000,3.22905,3.25931,3.15429,3.16918,1116367.0459259,0
+ADI.US,D,19930908,000000,3.12401,3.12401,3.01188,3.10942,2120607.6325128,0
+ADI.US,D,19930909,000000,3.12401,3.21415,3.12401,3.21415,1109155.584732,0
+ADI.US,D,19930910,000000,3.24404,3.32638,3.22905,3.32638,1483143.6657414,0
+ADI.US,D,19930913,000000,3.35646,3.35646,3.21415,3.21415,1355011.4534573,0
+ADI.US,D,19930914,000000,3.21415,3.21415,3.08703,3.12401,961801.25913908,0
+ADI.US,D,19930915,000000,3.12401,3.15429,3.05685,3.13929,2222314.382174,0
+ADI.US,D,19930916,000000,3.15429,3.16918,3.12401,3.13929,601428.96847162,0
+ADI.US,D,19930917,000000,3.10942,3.15429,3.08703,3.13929,356370.09194245,0
+ADI.US,D,19930920,000000,3.16918,3.22905,3.13929,3.22905,743173.92914265,0
+ADI.US,D,19930921,000000,3.21415,3.21415,3.13929,3.13929,441257.87270286,0
+ADI.US,D,19930922,000000,3.16918,3.34176,3.16918,3.32638,2330429.5169232,0
+ADI.US,D,19930923,000000,3.32638,3.43131,3.32638,3.37145,2191084.6587052,0
+ADI.US,D,19930924,000000,3.37145,3.37145,3.34176,3.34176,1175623.3143045,0
+ADI.US,D,19930927,000000,3.37145,3.41652,3.35646,3.40144,1076323.7649912,0
+ADI.US,D,19930928,000000,3.43131,3.49896,3.38654,3.49896,2231925.9458209,0
+ADI.US,D,19930929,000000,3.49896,3.49896,3.37145,3.37145,1387045.267017,0
+ADI.US,D,19930930,000000,3.38654,3.44641,3.38654,3.41652,962604.33524503,0
+ADI.US,D,19931001,000000,3.41652,3.43131,3.31159,3.34176,950588.61320517,0
+ADI.US,D,19931004,000000,3.34176,3.40144,3.34176,3.37145,390806.03592521,0
+ADI.US,D,19931005,000000,3.40144,3.40144,3.18398,3.18398,1296553.1912596,0
+ADI.US,D,19931006,000000,3.21415,3.28151,3.15429,3.15429,2028512.4464984,0
+ADI.US,D,19931007,000000,3.15429,3.15429,3.10942,3.12401,1290944.8403227,0
+ADI.US,D,19931008,000000,3.12401,3.12401,2.95212,3.07184,2173462.6136984,0
+ADI.US,D,19931011,000000,3.12401,3.13929,3.05685,3.10942,994633.07887988,0
+ADI.US,D,19931012,000000,3.15429,3.16918,3.07184,3.07184,747980.21795859,0
+ADI.US,D,19931013,000000,3.07184,3.07184,2.92193,2.92193,1277331.0779508,0
+ADI.US,D,19931014,000000,2.88457,2.92193,2.76463,2.77982,1987670.1453977,0
+ADI.US,D,19931015,000000,2.80941,2.95212,2.79492,2.88457,2178267.8885294,0
+ADI.US,D,19931018,000000,2.88457,2.90695,2.82431,2.83949,2763676.9082661,0
+ADI.US,D,19931019,000000,2.80941,2.80941,2.46464,2.65201,9663666.2512324,0
+ADI.US,D,19931020,000000,2.65201,2.77982,2.65201,2.65201,5061270.5495085,0
+ADI.US,D,19931021,000000,2.65201,2.73486,2.63722,2.71208,1160407.4556607,0
+ADI.US,D,19931022,000000,2.73486,2.82431,2.73486,2.76463,1579246.1204056,0
+ADI.US,D,19931025,000000,2.77982,2.80941,2.60724,2.63722,1449514.8538045,0
+ADI.US,D,19931026,000000,2.65201,2.65201,2.46464,2.59245,1848326.3011647,0
+ADI.US,D,19931027,000000,2.60724,2.68219,2.56226,2.68219,3516460.3730858,0
+ADI.US,D,19931028,000000,2.66711,2.69718,2.65201,2.68219,4159534.718764,0
+ADI.US,D,19931029,000000,2.66711,2.77982,2.66711,2.77982,1604871.5488774,0
+ADI.US,D,19931101,000000,2.76463,2.86928,2.74965,2.82431,1886762.4159025,0
+ADI.US,D,19931102,000000,2.80941,2.80941,2.71208,2.79492,1801877.677097,0
+ADI.US,D,19931103,000000,2.77982,2.77982,2.62243,2.62243,4827428.3748532,0
+ADI.US,D,19931104,000000,2.62243,2.63722,2.51001,2.51001,2324024.1737902,0
+ADI.US,D,19931105,000000,2.4953,2.59245,2.42006,2.57726,2434535.3550525,0
+ADI.US,D,19931108,000000,2.57726,2.60724,2.54728,2.57726,1190843.2288884,0
+ADI.US,D,19931109,000000,2.60724,2.62243,2.57726,2.59245,2540250.3873486,0
+ADI.US,D,19931110,000000,2.76463,2.90695,2.69718,2.90695,7570289.1854184,0
+ADI.US,D,19931111,000000,2.92193,3.04167,2.92193,3.01188,3275410.7931764,0
+ADI.US,D,19931112,000000,3.01188,3.08703,3.01188,3.08703,1604871.5488774,0
+ADI.US,D,19931115,000000,3.02668,3.02668,2.86928,2.95212,3701456.8631753,0
+ADI.US,D,19931116,000000,2.95212,2.95212,2.86928,2.93683,2151040.3637855,0
+ADI.US,D,19931117,000000,2.93683,2.98161,2.90695,2.90695,1391053.5496518,0
+ADI.US,D,19931118,000000,2.88457,2.90695,2.69718,2.73486,1620890.4836273,0
+ADI.US,D,19931119,000000,2.73486,2.77982,2.71208,2.77982,1011450.0198108,0
+ADI.US,D,19931122,000000,2.77982,2.80941,2.68219,2.68219,932170.58998729,0
+ADI.US,D,19931123,000000,2.74965,2.83949,2.74965,2.80941,921758.99218938,0
+ADI.US,D,19931124,000000,2.76463,2.82431,2.76463,2.80941,605433.19516659,0
+ADI.US,D,19931126,000000,2.88457,2.96701,2.88457,2.95212,485305.38033251,0
+ADI.US,D,19931129,000000,2.93683,3.05685,2.93683,3.02668,1519982.754132,0
+ADI.US,D,19931130,000000,3.04167,3.10942,2.99689,3.05685,2462561.8999623,0
+ADI.US,D,19931201,000000,3.07184,3.16918,3.07184,3.12401,3795950.1236727,0
+ADI.US,D,19931202,000000,3.12401,3.13929,2.98161,3.04167,2568274.9042885,0
+ADI.US,D,19931203,000000,2.99689,3.01188,2.90695,2.92193,1773848.0902322,0
+ADI.US,D,19931206,000000,2.86928,2.86928,2.73486,2.79492,5215032.2462044,0
+ADI.US,D,19931207,000000,2.80941,2.90695,2.80941,2.88457,2404905.6998856,0
+ADI.US,D,19931208,000000,2.88457,2.90695,2.86928,2.86928,942584.21575516,0
+ADI.US,D,19931209,000000,2.86928,2.88457,2.76463,2.76463,1355011.4534573,0
+ADI.US,D,19931210,000000,2.77982,2.79492,2.68219,2.68219,1761835.4101473,0
+ADI.US,D,19931213,000000,2.71208,2.74965,2.68219,2.69718,910550.40219541,0
+ADI.US,D,19931214,000000,2.69718,2.69718,2.63722,2.63722,612638.57245058,0
+ADI.US,D,19931215,000000,2.65201,2.73486,2.65201,2.71208,728759.11863475,0
+ADI.US,D,19931216,000000,2.73486,2.77982,2.73486,2.73486,1670542.2862539,0
+ADI.US,D,19931217,000000,2.73486,2.77982,2.73486,2.77982,1716987.8683666,0
+ADI.US,D,19931220,000000,2.74965,2.79492,2.73486,2.74965,608633.33177062,0
+ADI.US,D,19931221,000000,2.74965,2.76463,2.73486,2.74965,792023.66964832,0
+ADI.US,D,19931222,000000,2.76463,2.88457,2.76463,2.86928,2594698.3389414,0
+ADI.US,D,19931223,000000,2.88457,2.93683,2.88457,2.92193,1729800.5826026,0
+ADI.US,D,19931227,000000,2.93683,2.98161,2.93683,2.96701,928964.36947336,0
+ADI.US,D,19931228,000000,2.98161,3.10942,2.98161,3.08703,1889967.6224314,0
+ADI.US,D,19931229,000000,3.08703,3.10942,3.07184,3.08703,1413471.7436248,0
+ADI.US,D,19931230,000000,3.05685,3.07184,2.99689,3.04167,848883.89151389,0
+ADI.US,D,19931231,000000,3.04167,3.08703,3.04167,3.07184,302714.06262084,0
+ADI.US,D,19940103,000000,3.07184,3.07184,2.93683,2.95212,1389447.39744,0
+ADI.US,D,19940104,000000,2.95212,2.99689,2.92193,2.99689,2046135.5054902,0
+ADI.US,D,19940105,000000,2.98161,3.10942,2.98161,3.04167,544564.69066612,0
+ADI.US,D,19940106,000000,3.05685,3.15429,3.05685,3.08703,1922802.4841271,0
+ADI.US,D,19940107,000000,3.08703,3.10942,3.02668,3.04167,2151843.4398915,0
+ADI.US,D,19940110,000000,3.02668,3.12401,2.96701,3.10942,2074160.02243,0
+ADI.US,D,19940111,000000,3.08703,3.15429,3.08703,3.10942,1021067.6673676,0
+ADI.US,D,19940112,000000,3.15429,3.16918,3.07184,3.08703,1223674.0346442,0
+ADI.US,D,19940113,000000,3.04167,3.08703,3.01188,3.07184,639868.12516436,0
+ADI.US,D,19940114,000000,3.07184,3.22905,3.07184,3.15429,2228721.7532769,0
+ADI.US,D,19940117,000000,3.21415,3.21415,3.13929,3.16918,1360617.7764242,0
+ADI.US,D,19940118,000000,3.16918,3.24404,3.16918,3.19916,1805078.8276861,0
+ADI.US,D,19940119,000000,3.16918,3.16918,3.07184,3.15429,529348.83202223,0
+ADI.US,D,19940120,000000,3.16918,3.21415,3.16918,3.18398,1193242.3173565,0
+ADI.US,D,19940121,000000,3.16918,3.24404,3.16918,3.21415,1391053.5496518,0
+ADI.US,D,19940124,000000,3.22905,3.28151,3.22905,3.24404,1794669.2578581,0
+ADI.US,D,19940125,000000,3.21415,3.22905,3.10942,3.12401,741573.86084063,0
+ADI.US,D,19940126,000000,3.08703,3.12401,3.05685,3.10942,330741.62151567,0
+ADI.US,D,19940127,000000,3.10942,3.16918,3.10942,3.15429,422040.82931894,0
+ADI.US,D,19940128,000000,3.15429,3.16918,3.08703,3.13929,409227.10109803,0
+ADI.US,D,19940131,000000,3.15429,3.24404,3.12401,3.21415,973012.891088,0
+ADI.US,D,19940201,000000,3.19916,3.24404,3.18398,3.21415,751180.35456262,0
+ADI.US,D,19940202,000000,3.22905,3.34176,3.22905,3.31159,635862.88448441,0
+ADI.US,D,19940203,000000,3.34176,3.38654,3.34176,3.37145,2065351.5348891,0
+ADI.US,D,19940204,000000,3.37145,3.37145,3.21415,3.21415,2982308.2942025,0
+ADI.US,D,19940207,000000,3.21415,3.24404,3.19916,3.22905,1376635.697189,0
+ADI.US,D,19940208,000000,3.25931,3.31159,3.25931,3.31159,993832.0307439,0
+ADI.US,D,19940209,000000,3.31159,3.4612,3.29679,3.41652,2361662.2823469,0
+ADI.US,D,19940210,000000,3.48378,3.49896,3.34176,3.38654,1768238.7253103,0
+ADI.US,D,19940211,000000,3.35646,3.37145,3.28151,3.29679,785615.2845604,0
+ADI.US,D,19940214,000000,3.28151,3.31159,3.28151,3.29679,375592.20525128,0
+ADI.US,D,19940215,000000,3.32638,3.41652,3.32638,3.37145,1864343.2079445,0
+ADI.US,D,19940216,000000,3.38654,3.52875,3.37145,3.43131,1628096.8748963,0
+ADI.US,D,19940217,000000,3.48378,3.54374,3.41652,3.43131,1690560.3777739,0
+ADI.US,D,19940218,000000,3.44641,3.44641,3.37145,3.40144,1021067.6673676,0
+ADI.US,D,19940222,000000,3.41652,3.41652,3.35646,3.41652,1843523.0543037,0
+ADI.US,D,19940223,000000,3.41652,3.55884,3.41652,3.49896,2250343.9690388,0
+ADI.US,D,19940224,000000,3.4612,3.49896,3.40144,3.41652,1053095.3970174,0
+ADI.US,D,19940225,000000,3.43131,3.49896,3.43131,3.4612,738370.68228165,0
+ADI.US,D,19940228,000000,3.4612,3.48378,3.43131,3.4612,803239.35753717,0
+ADI.US,D,19940301,000000,3.4612,3.49896,3.40144,3.48378,694319.11871207,0
+ADI.US,D,19940302,000000,3.37145,3.52875,3.34176,3.52875,1855529.6504787,0
+ADI.US,D,19940303,000000,3.51376,3.54374,3.4612,3.48378,1029872.0989686,0
+ADI.US,D,19940304,000000,3.4612,3.52875,3.4612,3.51376,577399.55236188,0
+ADI.US,D,19940307,000000,3.52875,3.67116,3.49896,3.65588,1965249.9234548,0
+ADI.US,D,19940308,000000,3.71623,3.80627,3.68645,3.79098,3598147.0032571,0
+ADI.US,D,19940309,000000,3.79098,3.88852,3.6187,3.74611,6280940.3574578,0
+ADI.US,D,19940310,000000,3.70104,3.70104,3.6187,3.68645,1480742.5493033,0
+ADI.US,D,19940311,000000,3.67116,3.70104,3.65588,3.65588,898536.70812551,0
+ADI.US,D,19940314,000000,3.67116,3.73102,3.67116,3.71623,561385.68753694,0
+ADI.US,D,19940315,000000,3.73102,3.73102,3.63348,3.63348,603028.02278866,0
+ADI.US,D,19940316,000000,3.63348,3.68645,3.58881,3.65588,2336836.8880261,0
+ADI.US,D,19940317,000000,3.67116,3.71623,3.67116,3.70104,1076323.7649912,0
+ADI.US,D,19940318,000000,3.71623,3.73102,3.68645,3.73102,591813.34888479,0
+ADI.US,D,19940321,000000,3.71623,3.76101,3.71623,3.74611,2422521.6609826,0
+ADI.US,D,19940322,000000,3.74611,3.776,3.73102,3.776,1062705.9466794,0
+ADI.US,D,19940323,000000,3.776,3.85844,3.76101,3.776,869709.11507968,0
+ADI.US,D,19940324,000000,3.76101,3.76101,3.67116,3.68645,1922802.4841271,0
+ADI.US,D,19940325,000000,3.65588,3.65588,3.55884,3.60361,2613922.4802202,0
+ADI.US,D,19940328,000000,3.58881,3.58881,3.34176,3.48378,2001282.8937846,0
+ADI.US,D,19940329,000000,3.48378,3.48378,3.34176,3.34176,1375832.6210831,0
+ADI.US,D,19940330,000000,3.31159,3.31159,3.13929,3.24404,2034119.7834503,0
+ADI.US,D,19940331,000000,3.25931,3.28151,3.15429,3.24404,2374474.9965829,0
+ADI.US,D,19940404,000000,3.15429,3.31159,3.10942,3.28151,867305.97067171,0
+ADI.US,D,19940405,000000,3.31159,3.40144,3.31159,3.40144,2101389.5751439,0
+ADI.US,D,19940406,000000,3.41652,3.58881,3.38654,3.58881,2566675.8499715,0
+ADI.US,D,19940407,000000,3.55884,3.82087,3.55884,3.80627,2199893.1462461,0
+ADI.US,D,19940408,000000,3.776,3.776,3.6187,3.6187,2821337.1642827,0
+ADI.US,D,19940411,000000,3.6187,3.6187,3.58881,3.6187,1199647.6604894,0
+ADI.US,D,19940412,000000,3.6187,3.6187,3.32638,3.32638,3558106.7642773,0
+ADI.US,D,19940413,000000,3.31159,3.31159,3.07184,3.22905,8964535.7737795,0
+ADI.US,D,19940414,000000,3.21415,3.35646,3.19916,3.35646,2871794.0709852,0
+ADI.US,D,19940415,000000,3.34176,3.37145,3.24404,3.31159,859297.51728176,0
+ADI.US,D,19940418,000000,3.28151,3.31159,3.08703,3.18398,3797554.2479146,0
+ADI.US,D,19940419,000000,3.18398,3.19916,3.07184,3.07184,1888362.4842045,0
+ADI.US,D,19940420,000000,3.13929,3.16918,3.05685,3.07184,836070.16329299,0
+ADI.US,D,19940421,000000,3.07184,3.22905,3.07184,3.21415,1526392.1532049,0
+ADI.US,D,19940422,000000,3.24404,3.29679,3.22905,3.25931,1909990.7838762,0
+ADI.US,D,19940425,000000,3.25931,3.43131,3.25931,3.41652,1434293.9252357,0
+ADI.US,D,19940426,000000,3.40144,3.44641,3.38654,3.44641,928163.32133737,0
+ADI.US,D,19940428,000000,3.4612,3.4612,3.43131,3.43131,1013056.1720227,0
+ADI.US,D,19940429,000000,3.41652,3.4612,3.40144,3.41652,534954.1410042,0
+ADI.US,D,19940502,000000,3.43131,3.52875,3.41652,3.51376,603826.0289697,0
+ADI.US,D,19940503,000000,3.52875,3.52875,3.4612,3.48378,230644.06602127,0
+ADI.US,D,19940504,000000,3.4612,3.48378,3.40144,3.41652,735963.48193375,0
+ADI.US,D,19940505,000000,3.43131,3.43131,3.38654,3.43131,790421.57337633,0
+ADI.US,D,19940506,000000,3.40144,3.40144,3.37145,3.40144,382799.61050522,0
+ADI.US,D,19940509,000000,3.38654,3.38654,3.32638,3.34176,884119.86964765,0
+ADI.US,D,19940510,000000,3.40144,3.44641,3.37145,3.44641,577399.55236188,0
+ADI.US,D,19940511,000000,3.51376,3.51376,3.43131,3.44641,934577.79033519,0
+ADI.US,D,19940512,000000,3.41652,3.41652,3.29679,3.31159,832869.01270397,0
+ADI.US,D,19940513,000000,3.32638,3.38654,3.28151,3.31159,381996.53439927,0
+ADI.US,D,19940516,000000,3.29679,3.31159,3.22905,3.22905,566194.00432285,0
+ADI.US,D,19940517,000000,3.24404,3.24404,3.07184,3.12401,1387045.267017,0
+ADI.US,D,19940518,000000,3.13929,3.49896,3.13929,3.44641,5663499.5521312,0
+ADI.US,D,19940519,000000,3.44641,3.49896,3.37145,3.44641,2903024.8084391,0
+ADI.US,D,19940520,000000,3.44641,3.52875,3.43131,3.48378,2636344.7301331,0
+ADI.US,D,19940523,000000,3.44641,3.48378,3.43131,3.4612,2600309.7318332,0
+ADI.US,D,19940524,000000,3.4612,3.4612,3.43131,3.43131,871308.16939672,0
+ADI.US,D,19940525,000000,3.4612,3.4612,3.43131,3.4612,317932.96321968,0
+ADI.US,D,19940526,000000,3.44641,3.44641,3.43131,3.44641,136141.67965902,0
+ADI.US,D,19940527,000000,3.43131,3.48378,3.43131,3.48378,515736.08363531,0
+ADI.US,D,19940531,000000,3.4612,3.52875,3.44641,3.49896,1944423.685904,0
+ADI.US,D,19940601,000000,3.48378,3.65588,3.4612,3.65588,2719633.4565764,0
+ADI.US,D,19940602,000000,3.68645,3.82087,3.67116,3.79098,3387533.1965755,0
+ADI.US,D,19940603,000000,3.776,3.776,3.68645,3.68645,2621926.8776702,0
+ADI.US,D,19940606,000000,3.70104,3.70104,3.67116,3.70104,473291.68626261,0
+ADI.US,D,19940607,000000,3.70104,3.70104,3.55884,3.55884,1640108.5409961,0
+ADI.US,D,19940608,000000,3.58881,3.58881,3.44641,3.48378,4311692.291218,0
+ADI.US,D,19940609,000000,3.44641,3.51376,3.40144,3.41652,1511975.3147271,0
+ADI.US,D,19940610,000000,3.43131,3.44641,3.37145,3.37145,2593099.2846243,0
+ADI.US,D,19940613,000000,3.40144,3.41652,3.38654,3.38654,3575724.7533442,0
+ADI.US,D,19940614,000000,3.40144,3.4612,3.40144,3.40144,2583490.7629324,0
+ADI.US,D,19940615,000000,3.40144,3.52875,3.40144,3.49896,3916877.9726578,0
+ADI.US,D,19940616,000000,3.49896,3.58881,3.49896,3.55884,1137983.1777778,0
+ADI.US,D,19940617,000000,3.52875,3.60361,3.52875,3.58881,1390247.431591,0
+ADI.US,D,19940620,000000,3.54374,3.54374,3.44641,3.52875,1515976.4994672,0
+ADI.US,D,19940621,000000,3.48378,3.51376,3.44641,3.49896,1065109.0910874,0
+ADI.US,D,19940622,000000,3.51376,3.6187,3.51376,3.60361,546167.80092309,0
+ADI.US,D,19940623,000000,3.58881,3.63348,3.52875,3.54374,719949.61710882,0
+ADI.US,D,19940624,000000,3.51376,3.51376,3.40144,3.43131,1008247.8552368,0
+ADI.US,D,19940627,000000,3.44641,3.54374,3.43131,3.54374,1009851.9794788,0
+ADI.US,D,19940628,000000,3.54374,3.58881,3.51376,3.57372,1087530.3270152,0
+ADI.US,D,19940629,000000,3.57372,3.67116,3.57372,3.63348,1860334.9253096,0
+ADI.US,D,19940630,000000,3.67116,3.67116,3.58881,3.58881,1040281.6687966,0
+ADI.US,D,19940701,000000,3.58881,3.63348,3.57372,3.60361,1233283.5703211,0
+ADI.US,D,19940705,000000,3.6187,3.67116,3.6187,3.67116,333951.89796952,0
+ADI.US,D,19940706,000000,3.63348,3.65588,3.63348,3.63348,532556.06652114,0
+ADI.US,D,19940707,000000,3.6187,3.67116,3.6187,3.67116,1730602.6447236,0
+ADI.US,D,19940708,000000,3.65588,3.76101,3.65588,3.73102,1117166.0660919,0
+ADI.US,D,19940711,000000,3.71623,3.73102,3.70104,3.71623,1105948.3502331,0
+ADI.US,D,19940712,000000,3.70104,3.71623,3.65588,3.71623,1112361.8052459,0
+ADI.US,D,19940713,000000,3.71623,3.82087,3.71623,3.79098,1215664.5672693,0
+ADI.US,D,19940714,000000,3.83566,3.90331,3.82087,3.82087,2248739.8447969,0
+ADI.US,D,19940715,000000,3.79098,3.79098,3.71623,3.74611,822455.3869361,0
+ADI.US,D,19940718,000000,3.49896,3.54374,3.49896,3.49896,2798915.9283549,0
+ADI.US,D,19940719,000000,3.4612,3.49896,3.37145,3.4612,3127255.4194475,0
+ADI.US,D,19940720,000000,3.43131,3.49896,3.24404,3.25931,2758069.5713141,0
+ADI.US,D,19940721,000000,3.28151,3.29679,3.12401,3.21415,4651244.4282445,0
+ADI.US,D,19940722,000000,3.21415,3.40144,3.21415,3.38654,2165456.1882783,0
+ADI.US,D,19940725,000000,3.35646,3.4612,3.35646,3.40144,1474332.1362455,0
+ADI.US,D,19940726,000000,3.38654,3.41652,3.29679,3.29679,864102.79211273,0
+ADI.US,D,19940727,000000,3.28151,3.31159,3.13929,3.18398,2976700.9572506,0
+ADI.US,D,19940728,000000,3.22905,3.32638,3.22905,3.32638,2483384.0815732,0
+ADI.US,D,19940729,000000,3.31159,3.37145,3.28151,3.31159,1713782.6618377,0
+ADI.US,D,19940801,000000,3.31159,3.37145,3.31159,3.37145,621445.03202156,0
+ADI.US,D,19940802,000000,3.38654,3.54374,3.38654,3.52875,1783458.6398941,0
+ADI.US,D,19940803,000000,3.51376,3.54374,3.48378,3.52875,706330.784812,0
+ADI.US,D,19940804,000000,3.54374,3.54374,3.48378,3.49896,1615285.1746454,0
+ADI.US,D,19940805,000000,3.4612,3.57372,3.4612,3.55884,866504.92253572,0
+ADI.US,D,19940808,000000,3.54374,3.54374,3.49896,3.52875,896932.58388357,0
+ADI.US,D,19940809,000000,3.52875,3.60361,3.52875,3.58881,1990873.3239567,0
+ADI.US,D,19940810,000000,3.58881,3.76101,3.58881,3.73102,1584850.4154026,0
+ADI.US,D,19940811,000000,3.73102,3.74611,3.70104,3.73102,1423883.3414227,0
+ADI.US,D,19940812,000000,3.71623,3.776,3.71623,3.776,1282140.4087217,0
+ADI.US,D,19940815,000000,3.776,3.776,3.73102,3.74611,1091537.5956651,0
+ADI.US,D,19940816,000000,3.70104,3.83566,3.70104,3.80627,5492123.9223084,0
+ADI.US,D,19940817,000000,3.80627,3.94848,3.80627,3.87353,3109635.4024106,0
+ADI.US,D,19940818,000000,3.85844,3.85844,3.79098,3.85844,2354452.8491231,0
+ADI.US,D,19940819,000000,3.85844,3.85844,3.776,3.82087,1664932.9213321,0
+ADI.US,D,19940822,000000,3.83566,3.83566,3.79098,3.82087,938577.96109023,0
+ADI.US,D,19940823,000000,3.85844,3.9332,3.83566,3.90331,1267720.5282889,0
+ADI.US,D,19940824,000000,3.90331,3.9332,3.83566,3.85844,1435893.9935376,0
+ADI.US,D,19940825,000000,3.83566,3.87353,3.80627,3.87353,1267720.5282889,0
+ADI.US,D,19940826,000000,3.87353,3.94848,3.87353,3.9332,1881959.1690415,0
+ADI.US,D,19940829,000000,3.96358,4.00854,3.94848,3.97837,2010095.4372655,0
+ADI.US,D,19940830,000000,3.96358,4.10588,3.9332,4.04582,1549615.4512538,0
+ADI.US,D,19940831,000000,4.03073,4.04582,3.99335,4.03073,1336591.4022694,0
+ADI.US,D,19940901,000000,3.99335,4.03073,3.94848,4.00854,2906230.014968,0
+ADI.US,D,19940902,000000,4.00854,4.00854,3.9332,3.9332,802436.28143121,0
+ADI.US,D,19940906,000000,3.94848,3.94848,3.85844,3.88852,957791.9625192,0
+ADI.US,D,19940907,000000,3.87353,4.2332,3.87353,4.10588,3795154.1454616,0
+ADI.US,D,19940908,000000,4.0905,4.12048,3.97837,3.97837,1897176.0416703,0
+ADI.US,D,19940909,000000,3.97837,3.97837,3.85844,3.85844,2127816.0517516,0
+ADI.US,D,19940912,000000,3.87353,3.90331,3.82087,3.85844,931372.58380624,0
+ADI.US,D,19940913,000000,3.97837,3.97837,3.88852,3.90331,2350450.650398,0
+ADI.US,D,19940914,000000,3.88852,3.90331,3.85844,3.88852,580602.73092085,0
+ADI.US,D,19940915,000000,3.87353,4.03073,3.87353,4.03073,3234570.5200457,0
+ADI.US,D,19940916,000000,4.03073,4.04582,3.91831,3.9332,5841282.5530569,0
+ADI.US,D,19940919,000000,3.94848,3.97837,3.91831,3.94848,1151598.9681197,0
+ADI.US,D,19940920,000000,3.88852,3.94848,3.88852,3.94848,951388.64735619,0
+ADI.US,D,19940921,000000,3.9332,3.9332,3.83566,3.88852,2285580.9611576,0
+ADI.US,D,19940922,000000,3.88852,3.90331,3.85844,3.87353,792827.75973926,0
+ADI.US,D,19940923,000000,3.88852,3.88852,3.82087,3.82087,1517580.623709,0
+ADI.US,D,19940926,000000,3.74611,3.76101,3.65588,3.74611,1528793.269643,0
+ADI.US,D,19940927,000000,3.74611,3.9332,3.74611,3.91831,2839754.1735156,0
+ADI.US,D,19940928,000000,3.91831,4.12048,3.91831,4.12048,4482267.8868897,0
+ADI.US,D,19940929,000000,4.10588,4.15075,4.0905,4.12048,2615525.5904772,0
+ADI.US,D,19940930,000000,4.12048,4.13577,4.10588,4.12048,918554.79964542,0
+ADI.US,D,19941003,000000,4.12048,4.16583,4.07581,4.16583,1754625.9769234,0
+ADI.US,D,19941004,000000,4.13577,4.13577,3.9332,3.9332,2281578.7624325,0
+ADI.US,D,19941005,000000,3.90331,3.91831,3.85844,3.90331,1701773.0237077,0
+ADI.US,D,19941006,000000,3.90331,3.91831,3.776,3.79098,4563151.4409552,0
+ADI.US,D,19941007,000000,3.80627,4.04582,3.80627,4.04582,1146794.7072737,0
+ADI.US,D,19941010,000000,4.04582,4.10588,4.04582,4.0905,598223.76194268,0
+ADI.US,D,19941011,000000,4.12048,4.21043,4.10588,4.13577,1839513.7576838,0
+ADI.US,D,19941012,000000,4.15075,4.18054,4.0905,4.18054,1230880.4259131,0
+ADI.US,D,19941013,000000,4.18054,4.19572,4.0905,4.0905,614239.65473758,0
+ADI.US,D,19941014,000000,4.10588,4.10588,4.00854,4.0905,416433.492367,0
+ADI.US,D,19941017,000000,4.07581,4.0905,4.04582,4.06101,952192.73744713,0
+ADI.US,D,19941018,000000,4.03073,4.06101,4.00854,4.03073,790421.57337633,0
+ADI.US,D,19941019,000000,4.00854,4.10588,3.99335,4.07581,1916400.1829491,0
+ADI.US,D,19941020,000000,4.07581,4.12048,4.04582,4.04582,1296553.1912596,0
+ADI.US,D,19941021,000000,4.04582,4.06101,3.91831,4.03073,1537600.7431989,0
+ADI.US,D,19941024,000000,4.00854,4.12048,3.99335,4.04582,485305.38033251,0
+ADI.US,D,19941025,000000,4.03073,4.03073,3.99335,4.00854,767201.31728243,0
+ADI.US,D,19941026,000000,4.06101,4.18054,4.06101,4.16583,971412.82278598,0
+ADI.US,D,19941027,000000,4.15075,4.35322,4.15075,4.32295,1728198.4863305,0
+ADI.US,D,19941028,000000,4.35322,4.58507,4.35322,4.5552,2677185.0032637,0
+ADI.US,D,19941031,000000,4.52512,4.52512,4.46535,4.46535,2149440.2954835,0
+ADI.US,D,19941101,000000,4.43537,4.45047,4.35322,4.368,969009.67837801,0
+ADI.US,D,19941102,000000,4.35322,4.45047,4.32295,4.43537,2096584.3003129,0
+ADI.US,D,19941103,000000,4.42038,4.42038,4.33794,4.35322,1193242.3173565,0
+ADI.US,D,19941104,000000,4.368,4.368,4.32295,4.368,1006650.8288897,0
+ADI.US,D,19941107,000000,4.368,4.368,4.33794,4.368,659086.18253325,0
+ADI.US,D,19941108,000000,4.368,4.45047,4.33794,4.40589,2045329.3874293,0
+ADI.US,D,19941109,000000,4.43537,4.45047,4.24789,4.27788,1334191.2998164,0
+ADI.US,D,19941110,000000,4.29317,4.29317,4.21043,4.29317,968213.70016694,0
+ADI.US,D,19941111,000000,4.29317,4.30805,4.24789,4.27788,259475.71500704,0
+ADI.US,D,19941114,000000,4.29317,4.5552,4.29317,4.52512,1402259.097691,0
+ADI.US,D,19941115,000000,4.52512,4.52512,4.42038,4.43537,914552.60092041,0
+ADI.US,D,19941116,000000,4.42038,4.46535,4.40589,4.46535,851282.97998194,0
+ADI.US,D,19941117,000000,4.43537,4.46535,4.42038,4.46535,649473.60490138,0
+ADI.US,D,19941118,000000,4.46535,4.48015,4.45047,4.48015,648670.52879542,0
+ADI.US,D,19941121,000000,4.48015,4.49524,4.27788,4.27788,2188678.4723422,0
+ADI.US,D,19941122,000000,4.26308,4.27788,4.07581,4.07581,2427330.9917534,0
+ADI.US,D,19941123,000000,4.10588,4.10588,4.03073,4.07581,2067756.707267,0
+ADI.US,D,19941125,000000,4.0905,4.24789,4.0905,4.2332,1149197.8516817,0
+ADI.US,D,19941128,000000,4.19572,4.2332,4.16583,4.19572,408420.98303713,0
+ADI.US,D,19941129,000000,4.19572,4.19572,4.16583,4.18054,1762636.4582833,0
+ADI.US,D,19941130,000000,4.24789,4.24789,4.13577,4.18054,2005293.2043894,0
+ADI.US,D,19941201,000000,4.13577,4.18054,4.03073,4.03073,4230003.6330765,0
+ADI.US,D,19941202,000000,4.04582,4.15075,4.03073,4.13577,1451109.8521816,0
+ADI.US,D,19941205,000000,4.13577,4.29317,4.13577,4.26308,1349407.1584603,0
+ADI.US,D,19941206,000000,4.24789,4.27788,4.12048,4.13577,916156.72516235,0
+ADI.US,D,19941207,000000,4.13577,4.19572,4.13577,4.15075,564588.86609592,0
+ADI.US,D,19941208,000000,4.16583,4.18054,3.94848,3.96358,813647.91338013,0
+ADI.US,D,19941209,000000,3.94848,3.94848,3.82087,3.83566,1467130.8149014,0
+ADI.US,D,19941212,000000,3.90331,3.9332,3.83566,3.91831,1913997.0385411,0
+ADI.US,D,19941213,000000,3.9332,3.97837,3.90331,3.9332,465285.26084264,0
+ADI.US,D,19941214,000000,3.96358,4.0905,3.96358,4.0905,1033875.3116786,0
+ADI.US,D,19941215,000000,4.0905,4.15075,4.04582,4.15075,1311767.0219336,0
+ADI.US,D,19941216,000000,4.21043,4.29317,4.13577,4.15075,2179872.0127712,0
+ADI.US,D,19941219,000000,4.12048,4.12048,3.9332,3.9332,1114755.823789,0
+ADI.US,D,19941220,000000,3.97837,4.19572,3.96358,4.19572,1376635.697189,0
+ADI.US,D,19941221,000000,4.18054,4.19572,4.10588,4.19572,1200447.6946404,0
+ADI.US,D,19941222,000000,4.19572,4.26308,4.19572,4.19572,543767.69847006,0
+ADI.US,D,19941223,000000,4.19572,4.21043,4.16583,4.21043,307521.36542177,0
+ADI.US,D,19941227,000000,4.2332,4.29317,4.2332,4.26308,539763.47177509,0
+ADI.US,D,19941228,000000,4.27788,4.30805,4.24789,4.29317,723155.83762274,0
+ADI.US,D,19941229,000000,4.29317,4.40589,4.29317,4.38251,1135583.0753248,0
+ADI.US,D,19941230,000000,4.38251,4.42038,4.368,4.38251,892930.38515856,0
+ADI.US,D,19950103,000000,4.368,4.38251,4.15075,4.16583,1861138.0014156,0
+ADI.US,D,19950104,000000,4.0905,4.12048,3.99335,4.06101,2790107.4408139,0
+ADI.US,D,19950105,000000,4.05332,4.16583,4.05332,4.09809,910817.08024574,0
+ADI.US,D,19950106,000000,4.12048,4.24069,4.09809,4.21043,983954.80303163,0
+ADI.US,D,19950109,000000,4.16583,4.28536,4.16583,4.26308,574464.06583822,0
+ADI.US,D,19950110,000000,4.30805,4.37531,4.24069,4.28536,913486.90270405,0
+ADI.US,D,19950111,000000,4.30805,4.30805,4.12048,4.14326,665220.79167597,0
+ADI.US,D,19950112,000000,4.14326,4.21043,4.07581,4.16583,852621.44015852,0
+ADI.US,D,19950113,000000,4.16583,4.18832,4.12048,4.14326,814181.2694808,0
+ADI.US,D,19950116,000000,4.18832,4.33053,4.14326,4.33053,1059233.0481151,0
+ADI.US,D,19950117,000000,4.33053,4.37531,4.30805,4.33053,885722.97990461,0
+ADI.US,D,19950118,000000,4.28536,4.33053,4.07581,4.16583,1737807.0080225,0
+ADI.US,D,19950119,000000,4.16583,4.24069,4.12048,4.24069,1053895.4311685,0
+ADI.US,D,19950120,000000,4.18832,4.18832,4.09809,4.12048,1148395.7895607,0
+ADI.US,D,19950123,000000,4.05332,4.09809,4.00065,4.09809,1198579.9343031,0
+ADI.US,D,19950124,000000,4.12048,4.18832,4.09809,4.14326,2109400.0565037,0
+ADI.US,D,19950125,000000,4.03073,4.12048,4.03073,4.07581,666829.98584282,0
+ADI.US,D,19950126,000000,4.05332,4.07581,3.95578,4.05332,462885.15838961,0
+ADI.US,D,19950127,000000,4.05332,4.07581,3.97837,4.07581,656679.99617034,0
+ADI.US,D,19950130,000000,4.03073,4.03073,3.74611,3.88852,2196425.3176068,0
+ADI.US,D,19950131,000000,3.88852,4.07581,3.79098,4.03073,2438272.9036971,0
+ADI.US,D,19950201,000000,4.03073,4.12048,4.00065,4.09809,2549857.8950556,0
+ADI.US,D,19950202,000000,4.07581,4.09809,4.03073,4.05332,1105684.7141377,0
+ADI.US,D,19950203,000000,4.09809,4.21043,4.07581,4.16583,2588827.365894,0
+ADI.US,D,19950206,000000,4.21043,4.24069,4.16583,4.18832,1360885.4684595,0
+ADI.US,D,19950207,000000,4.21043,4.21043,4.09809,4.16583,1014391.5902444,0
+ADI.US,D,19950208,000000,4.14326,4.24069,4.14326,4.18832,1036278.4560866,0
+ADI.US,D,19950209,000000,4.16583,4.24069,4.16583,4.24069,1121168.2648169,0
+ADI.US,D,19950210,000000,4.26308,4.33053,4.24069,4.30805,801899.88337559,0
+ADI.US,D,19950213,000000,4.30805,4.33053,4.24069,4.24069,644401.65202007,0
+ADI.US,D,19950214,000000,4.26308,4.30805,4.24069,4.30805,835003.45109165,0
+ADI.US,D,19950215,000000,4.33053,4.35322,4.24069,4.30805,1790664.0171781,0
+ADI.US,D,19950216,000000,4.33053,4.51762,4.33053,4.51762,3138204.429286,0
+ADI.US,D,19950217,000000,4.45047,4.45047,4.21043,4.30805,2321890.7493875,0
+ADI.US,D,19950221,000000,4.40589,4.51033,4.33053,4.47305,1566433.4061697,0
+ADI.US,D,19950222,000000,4.42797,4.66012,4.42797,4.66012,3477756.5663126,0
+ADI.US,D,19950223,000000,4.66012,4.84741,4.66012,4.72768,4831701.3075685,0
+ADI.US,D,19950224,000000,4.70491,4.70491,4.58507,4.66012,1298417.909642,0
+ADI.US,D,19950227,000000,4.63735,4.77985,4.61545,4.70491,673238.37093075,0
+ADI.US,D,19950228,000000,4.72768,4.72768,4.63735,4.70491,712741.19786989,0
+ADI.US,D,19950301,000000,4.66012,4.82483,4.61545,4.63735,807774.91236284,0
+ADI.US,D,19950302,000000,4.63735,4.66012,4.58507,4.66012,1454317.0866805,0
+ADI.US,D,19950303,000000,4.66012,4.91526,4.66012,4.8701,837674.28753493,0
+ADI.US,D,19950306,000000,4.89268,4.89268,4.80263,4.84741,1483677.021842,0
+ADI.US,D,19950307,000000,4.8701,4.8701,4.82483,4.84741,741573.86084063,0
+ADI.US,D,19950308,000000,4.82483,4.84741,4.77985,4.77985,610233.40007265,0
+ADI.US,D,19950309,000000,4.82483,4.8701,4.72768,4.77985,482100.17380356,0
+ADI.US,D,19950310,000000,4.80263,4.89268,4.75007,4.75007,312324.61228277,0
+ADI.US,D,19950313,000000,4.77985,4.91526,4.72768,4.89268,573397.35363687,0
+ADI.US,D,19950314,000000,4.89268,4.98982,4.84741,4.91526,720217.30914413,0
+ADI.US,D,19950315,000000,4.89268,5.07986,4.89268,5.05718,1919330.5995479,0
+ADI.US,D,19950316,000000,5.05718,5.10206,4.98982,5.10206,949257.25092346,0
+ADI.US,D,19950317,000000,5.05718,5.07986,5.03459,5.05718,1251437.9574436,0
+ADI.US,D,19950320,000000,5.05718,5.15451,5.03459,5.10206,1124903.7854916,0
+ADI.US,D,19950321,000000,5.12464,5.12464,5.03459,5.05718,643332.91184877,0
+ADI.US,D,19950322,000000,5.05718,5.05718,4.82483,4.8701,720217.30914413,0
+ADI.US,D,19950323,000000,4.84741,4.91526,4.80263,4.8701,2120607.6325128,0
+ADI.US,D,19950324,000000,4.93755,5.17689,4.93755,5.10206,989297.4899032,0
+ADI.US,D,19950327,000000,5.19958,5.26704,5.17689,5.17689,1834977.1888732,0
+ADI.US,D,19950328,000000,5.15451,5.17689,5.03459,5.03459,902804.57091587,0
+ADI.US,D,19950329,000000,5.07986,5.10206,4.98982,5.01221,1670003.8602284,0
+ADI.US,D,19950330,000000,4.98982,5.01221,4.82483,4.89268,2186809.6980199,0
+ADI.US,D,19950331,000000,4.82483,4.82483,4.68251,4.77985,1409468.5309148,0
+ADI.US,D,19950403,000000,4.77985,4.82483,4.75007,4.77985,3152083.8557233,0
+ADI.US,D,19950404,000000,4.80263,4.82483,4.63735,4.75007,1870213.1670069,0
+ADI.US,D,19950405,000000,4.72768,4.77985,4.70491,4.72768,866504.92253572,0
+ADI.US,D,19950406,000000,4.77985,4.77985,4.72768,4.72768,455408.03313038,0
+ADI.US,D,19950407,000000,4.72768,4.82483,4.72768,4.82483,447931.92185613,0
+ADI.US,D,19950410,000000,4.82483,5.05718,4.82483,5.01221,903348.06686636,0
+ADI.US,D,19950411,000000,5.03459,5.05718,4.75007,4.75007,1118499.4563436,0
+ADI.US,D,19950412,000000,4.80263,4.84741,4.75007,4.82483,797629.99261527,0
+ADI.US,D,19950413,000000,4.8701,5.01221,4.8701,4.93755,829130.45007436,0
+ADI.US,D,19950417,000000,4.98982,5.03459,4.89268,4.96003,770399.4259165,0
+ADI.US,D,19950418,000000,4.98982,4.98982,4.68251,4.80263,815778.29582787,0
+ADI.US,D,19950419,000000,4.82483,4.84741,4.75007,4.80263,650809.02312301,0
+ADI.US,D,19950420,000000,4.80263,4.82483,4.70491,4.72768,569129.49084651,0
+ADI.US,D,19950421,000000,4.70491,4.75007,4.63735,4.63735,803500.96566259,0
+ADI.US,D,19950424,000000,4.70491,4.98982,4.66012,4.98982,1402527.8037113,0
+ADI.US,D,19950425,000000,4.93755,5.03459,4.82483,4.8701,1198579.9343031,0
+ADI.US,D,19950426,000000,4.89268,5.01221,4.89268,4.93755,684446.96092472,0
+ADI.US,D,19950427,000000,4.93755,5.12464,4.93755,5.07986,1050162.9524488,0
+ADI.US,D,19950428,000000,5.10206,5.12464,4.93755,5.03459,902272.22880018,0
+ADI.US,D,19950501,000000,5.03459,5.07986,5.01221,5.03459,463420.54246025,0
+ADI.US,D,19950502,000000,4.98982,5.07986,4.93755,4.93755,485836.70846322,0
+ADI.US,D,19950503,000000,4.93755,4.98982,4.80263,4.91526,990364.20210455,0
+ADI.US,D,19950504,000000,4.91526,5.26704,4.89268,5.07986,2814669.1990393,0
+ADI.US,D,19950505,000000,5.15451,5.31181,5.15451,5.24446,1757562.4774321,0
+ADI.US,D,19950508,000000,5.19958,5.4768,5.19958,5.45432,2535977.4546333,0
+ADI.US,D,19950509,000000,5.4991,5.59682,5.24446,5.4768,2788501.288602,0
+ADI.US,D,19950510,000000,5.52898,5.55176,5.43144,5.43144,2054945.0070161,0
+ADI.US,D,19950511,000000,5.43144,5.52898,5.43144,5.4991,535488.51108985,0
+ADI.US,D,19950512,000000,5.4991,5.68657,5.4991,5.61913,1757033.1772713,0
+ADI.US,D,19950515,000000,5.64161,5.66409,5.57424,5.64161,3366174.6169091,0
+ADI.US,D,19950516,000000,5.61913,6.06124,5.61913,6.03856,1779454.4131992,0
+ADI.US,D,19950517,000000,6.01617,6.20354,5.94891,6.08382,6438179.0086579,0
+ADI.US,D,19950518,000000,6.22602,6.34585,5.94891,5.94891,4623483.5474,0
+ADI.US,D,19950519,000000,5.97149,5.97149,5.87385,5.92612,1878223.6483668,0
+ADI.US,D,19950522,000000,5.90394,6.13619,5.90394,6.11379,1966311.5657312,0
+ADI.US,D,19950523,000000,6.18106,6.36834,6.15867,6.36834,1604333.1228518,0
+ADI.US,D,19950524,000000,6.41341,6.55523,5.99388,6.01617,2870190.9607283,0
+ADI.US,D,19950525,000000,5.99388,6.01617,5.85136,5.94891,2359787.4241147,0
+ADI.US,D,19950526,000000,5.97149,5.97149,5.78371,5.97149,823256.43507208,0
+ADI.US,D,19950530,000000,5.97149,6.01617,5.68657,5.68657,1448440.0297233,0
+ADI.US,D,19950531,000000,5.66409,5.90394,5.55176,5.82898,1880361.1287094,0
+ADI.US,D,19950601,000000,5.82898,6.01617,5.82898,5.97149,1041618.1010031,0
+ADI.US,D,19950602,000000,5.97149,6.13619,5.90394,5.99388,1388647.363289,0
+ADI.US,D,19950605,000000,6.01617,6.13619,6.01617,6.06124,932703.94608796,0
+ADI.US,D,19950606,000000,6.06124,6.11379,5.92612,5.94891,1285072.8532904,0
+ADI.US,D,19950607,000000,5.94891,5.97149,5.85136,5.92612,860093.49549285,0
+ADI.US,D,19950608,000000,5.90394,5.99388,5.90394,5.97149,548301.22532577,0
+ADI.US,D,19950609,000000,5.99388,6.01617,5.87385,5.92612,777348.26499997,0
+ADI.US,D,19950612,000000,5.94891,6.01617,5.94891,5.97149,971145.13075066,0
+ADI.US,D,19950613,000000,6.03856,6.03856,5.92612,5.94891,1311233.6658328,0
+ADI.US,D,19950614,000000,5.92612,6.03856,5.87385,5.99388,1639042.8427798,0
+ADI.US,D,19950615,000000,6.01617,6.11379,5.99388,5.99388,1589923.3822689,0
+ADI.US,D,19950616,000000,6.03856,6.08382,5.97149,5.97149,1507705.4239668,0
+ADI.US,D,19950619,000000,5.99388,6.32327,5.97149,6.18106,1745813.4334425,0
+ADI.US,D,19950620,000000,6.22602,6.36834,6.18106,6.34585,2431335.2184484,0
+ADI.US,D,19950621,000000,6.34585,6.36834,6.15867,6.15867,1191104.8370138,0
+ADI.US,D,19950622,000000,6.15867,6.436,6.13619,6.39092,1389183.7613446,0
+ADI.US,D,19950623,000000,6.41341,6.57791,6.41341,6.51076,1757562.4774321,0
+ADI.US,D,19950626,000000,6.48816,6.62337,6.22602,6.24861,2343242.2311591,0
+ADI.US,D,19950627,000000,6.24861,6.2783,6.13619,6.18106,1224206.3767599,0
+ADI.US,D,19950628,000000,6.20354,6.20354,6.08382,6.13619,1015990.6445613,0
+ADI.US,D,19950629,000000,6.13619,6.36834,6.11379,6.36834,725021.56999012,0
+ADI.US,D,19950630,000000,6.36834,6.39092,6.32327,6.36834,535488.51108985,0
+ADI.US,D,19950703,000000,6.36834,6.36834,6.30108,6.32327,67801.119824228,0
+ADI.US,D,19950705,000000,6.34585,6.36834,6.24861,6.24861,420167.9990567,0
+ADI.US,D,19950706,000000,6.30108,6.51076,6.2783,6.51076,644939.06406068,0
+ADI.US,D,19950707,000000,6.51076,6.74319,6.48816,6.69842,2543448.4959827,0
+ADI.US,D,19950710,000000,6.74319,6.76558,6.57791,6.69842,2123812.8390417,0
+ADI.US,D,19950711,000000,6.65276,6.86282,6.62337,6.81036,1347001.9860824,0
+ADI.US,D,19950712,000000,6.83274,7.09517,6.81036,7.04991,1677483.0134575,0
+ADI.US,D,19950713,000000,7.09517,7.09517,6.83274,6.95287,1706308.5785334,0
+ADI.US,D,19950714,000000,6.88541,6.9076,6.76558,6.83274,1561090.7192981,0
+ADI.US,D,19950717,000000,6.83274,6.86282,6.76558,6.81036,1831240.6542135,0
+ADI.US,D,19950718,000000,6.81036,6.81036,6.55523,6.57791,1413737.4076902,0
+ADI.US,D,19950719,000000,6.30108,6.32327,5.80669,6.03856,4395512.345792,0
+ADI.US,D,19950720,000000,6.03856,6.34585,6.03856,6.34585,2711626.0171714,0
+ADI.US,D,19950721,000000,6.34585,6.436,6.30108,6.39092,2334168.0795528,0
+ADI.US,D,19950724,000000,6.36834,6.48816,6.36834,6.48816,1113161.839397,0
+ADI.US,D,19950725,000000,6.51076,6.69842,6.51076,6.65276,944990.40211808,0
+ADI.US,D,19950726,000000,6.62337,6.81036,6.62337,6.78796,3482025.4430879,0
+ADI.US,D,19950727,000000,6.81036,6.88541,6.78796,6.81036,707407.63686316,0
+ADI.US,D,19950728,000000,6.78796,6.81036,6.65276,6.67564,930569.5077003,0
+ADI.US,D,19950731,000000,6.65276,6.78796,6.62337,6.76558,721283.0073605,0
+ADI.US,D,19950801,000000,6.74319,6.74319,6.55523,6.57791,990364.20210455,0
+ADI.US,D,19950802,000000,6.57791,6.67564,6.36834,6.39092,970609.74668003,0
+ADI.US,D,19950803,000000,6.30108,6.30108,6.11379,6.15867,2493266.3792103,0
+ADI.US,D,19950804,000000,6.20354,6.39092,6.20354,6.30108,1718590.9786236,0
+ADI.US,D,19950807,000000,6.32327,6.39092,6.24861,6.2783,1255711.9041439,0
+ADI.US,D,19950808,000000,6.2783,6.2783,6.20354,6.20354,515200.69956467,0
+ADI.US,D,19950809,000000,6.24861,6.34585,6.15867,6.34585,1781587.8376018,0
+ADI.US,D,19950810,000000,6.74319,6.78796,6.60049,6.72041,4160602.4449503,0
+ADI.US,D,19950811,000000,6.74319,7.02753,6.74319,7.02753,4003633.5137556,0
+ADI.US,D,19950814,000000,6.99774,7.18502,6.83274,7.18502,3484165.9653855,0
+ADI.US,D,19950815,000000,7.18502,7.28255,6.97535,7.26007,3177175.9280945,0
+ADI.US,D,19950816,000000,7.30465,7.40238,6.93009,7.26007,7757949.4140564,0
+ADI.US,D,19950817,000000,7.23758,7.23758,6.88541,6.97535,3328264.7603771,0
+ADI.US,D,19950818,000000,6.99774,7.04991,6.74319,6.86282,2412113.1051397,0
+ADI.US,D,19950821,000000,6.93009,6.99774,6.65276,6.65276,2080032.0094623,0
+ADI.US,D,19950822,000000,6.60049,6.60049,6.45818,6.51076,4788991.2461304,0
+ADI.US,D,19950823,000000,6.55523,6.57791,6.45818,6.55523,2900622.6780161,0
+ADI.US,D,19950824,000000,6.57791,6.67564,6.51076,6.62337,2354452.8491231,0
+ADI.US,D,19950825,000000,6.62337,6.65276,6.51076,6.53294,846752.49508117,0
+ADI.US,D,19950828,000000,6.53294,6.60049,6.39092,6.41341,2062948.3904811,0
+ADI.US,D,19950829,000000,6.36834,6.39092,5.90394,6.32327,3099227.8605526,0
+ADI.US,D,19950830,000000,6.39092,6.55523,6.36834,6.48816,1598994.4919202,0
+ADI.US,D,19950831,000000,6.436,6.51076,6.436,6.48816,516804.82380661,0
+ADI.US,D,19950901,000000,6.39092,6.436,6.32327,6.34585,626252.33482248,0
+ADI.US,D,19950905,000000,6.39092,6.86282,6.36834,6.86282,2012760.1897989,0
+ADI.US,D,19950906,000000,6.88541,6.9076,6.72041,6.88541,2339500.6265746,0
+ADI.US,D,19950907,000000,6.86282,6.95287,6.78796,6.86282,1750624.7921834,0
+ADI.US,D,19950908,000000,6.86282,6.9076,6.81036,6.9076,826459.61363107,0
+ADI.US,D,19950911,000000,6.97535,7.04991,6.93009,6.99774,1788527.5508205,0
+ADI.US,D,19950912,000000,7.04991,7.07279,6.93009,6.97535,1896377.0215043,0
+ADI.US,D,19950913,000000,6.95287,6.97535,6.62337,6.72041,3674228.3244465,0
+ADI.US,D,19950914,000000,6.74319,6.74319,6.60049,6.65276,1880361.1287094,0
+ADI.US,D,19950915,000000,6.60049,6.62337,6.41341,6.41341,1848326.3011647,0
+ADI.US,D,19950918,000000,6.39092,6.436,6.22602,6.39092,2165989.5443791,0
+ADI.US,D,19950919,000000,6.36834,6.81036,6.34585,6.78796,5344769.5967155,0
+ADI.US,D,19950920,000000,6.78796,6.88541,6.65276,6.88541,4053289.3723221,0
+ADI.US,D,19950921,000000,6.83274,6.88541,6.76558,6.83274,2561064.4570796,0
+ADI.US,D,19950922,000000,6.76558,6.78796,6.65276,6.78796,1114230.5795682,0
+ADI.US,D,19950925,000000,6.74319,6.74319,6.57791,6.60049,1120100.5386306,0
+ADI.US,D,19950926,000000,6.55523,6.67564,6.51076,6.51076,670566.52050248,0
+ADI.US,D,19950927,000000,6.53294,6.65276,6.41341,6.65276,1093407.3839725,0
+ADI.US,D,19950928,000000,6.65276,6.81036,6.57791,6.78796,1497024.1061635,0
+ADI.US,D,19950929,000000,6.76558,6.78796,6.45818,6.48816,1897977.0898063,0
+ADI.US,D,19951002,000000,6.55523,6.57791,6.48816,6.55523,2897415.4435172,0
+ADI.US,D,19951003,000000,6.45818,6.53294,6.39092,6.53294,1442037.7285452,0
+ADI.US,D,19951004,000000,6.48816,6.51076,6.13619,6.18106,3380588.413432,0
+ADI.US,D,19951005,000000,6.15867,6.48816,6.15867,6.45818,1912391.9003142,0
+ADI.US,D,19951006,000000,6.55523,6.60049,6.53294,6.57791,947656.16863647,0
+ADI.US,D,19951009,000000,6.45818,6.45818,5.92612,5.92612,3115244.7673325,0
+ADI.US,D,19951010,000000,5.82898,6.18106,5.57424,6.18106,5296183.4923052,0
+ADI.US,D,19951011,000000,6.24861,6.41341,6.18106,6.36834,2979638.4717441,0
+ADI.US,D,19951012,000000,6.36834,6.48816,6.36834,6.45818,1916662.8050595,0
+ADI.US,D,19951013,000000,6.57791,6.69842,6.51076,6.53294,1188972.4265961,0
+ADI.US,D,19951016,000000,6.53294,6.55523,6.34585,6.36834,742642.60101194,0
+ADI.US,D,19951017,000000,6.39092,6.74319,6.34585,6.74319,1606471.6171795,0
+ADI.US,D,19951018,000000,6.74319,6.81036,6.60049,6.72041,1711646.19548,0
+ADI.US,D,19951019,000000,6.72041,6.72041,6.55523,6.65276,1121168.2648169,0
+ADI.US,D,19951020,000000,6.69842,6.69842,6.51076,6.53294,1091803.2597305,0
+ADI.US,D,19951023,000000,6.48816,6.76558,6.436,6.76558,1287204.2497231,0
+ADI.US,D,19951024,000000,6.74319,6.78796,6.51076,6.51076,874511.34795569,0
+ADI.US,D,19951025,000000,6.57791,6.57791,6.39092,6.436,963672.06143136,0
+ADI.US,D,19951026,000000,6.39092,6.51076,6.34585,6.51076,1091268.8896448,0
+ADI.US,D,19951027,000000,6.48816,6.55523,6.436,6.48816,776275.46888874,0
+ADI.US,D,19951030,000000,6.45818,7.02753,6.45818,6.99774,2975364.5250439,0
+ADI.US,D,19951031,000000,6.99774,7.02753,6.76558,6.76558,2085373.6823489,0
+ADI.US,D,19951101,000000,6.72041,6.74319,6.60049,6.62337,1115829.6338853,0
+ADI.US,D,19951102,000000,6.65276,6.86282,6.60049,6.83274,3191057.3825017,0
+ADI.US,D,19951103,000000,6.93009,7.2077,6.83274,7.2077,3841335.077494,0
+ADI.US,D,19951106,000000,7.18502,7.28255,7.13994,7.16252,2945468.1918267,0
+ADI.US,D,19951107,000000,7.02753,7.02753,6.55523,6.55523,3475622.1279249,0
+ADI.US,D,19951108,000000,6.74319,6.74319,6.36834,6.36834,3590404.2139325,0
+ADI.US,D,19951109,000000,6.65276,6.9076,6.65276,6.83274,2989779.3355519,0
+ADI.US,D,19951110,000000,6.81036,7.16252,6.78796,7.16252,2568540.5683539,0
+ADI.US,D,19951113,000000,7.11746,7.18502,6.88541,6.9076,2393960.7459871,0
+ADI.US,D,19951114,000000,6.78796,6.78796,6.55523,6.55523,2543982.8660684,0
+ADI.US,D,19951115,000000,6.60049,6.65276,6.30108,6.45818,3777798.7785052,0
+ADI.US,D,19951116,000000,6.48816,6.55523,6.41341,6.51076,4444630.7923179,0
+ADI.US,D,19951117,000000,6.51076,6.51076,6.30108,6.34585,1331520.4633731,0
+ADI.US,D,19951120,000000,6.34585,6.36834,6.11379,6.13619,2280242.3302259,0
+ADI.US,D,19951121,000000,6.11379,6.11379,5.90394,5.99388,3870699.0685955,0
+ADI.US,D,19951122,000000,6.01617,6.08382,5.94891,5.94891,4050088.2217331,0
+ADI.US,D,19951124,000000,5.97149,6.11379,5.97149,6.08382,665220.79167597,0
+ADI.US,D,19951127,000000,6.13619,6.22602,6.08382,6.08382,2143566.2804812,0
+ADI.US,D,19951128,000000,6.06124,6.436,5.99388,6.436,2685996.5327596,0
+ADI.US,D,19951129,000000,6.51076,7.09517,6.41341,7.09517,4732391.6184053,0
+ADI.US,D,19951130,000000,6.86282,7.13994,6.81036,6.9076,5547112.3278967,0
+ADI.US,D,19951201,000000,6.93009,6.93009,6.76558,6.81036,2009562.0811648,0
+ADI.US,D,19951204,000000,6.81036,7.26007,6.81036,7.16252,4653911.2087478,0
+ADI.US,D,19951205,000000,7.13994,7.16252,7.07279,7.07279,3571187.1705486,0
+ADI.US,D,19951206,000000,7.04991,7.07279,6.74319,6.74319,1760767.6839609,0
+ADI.US,D,19951207,000000,6.74319,6.74319,6.55523,6.67564,1326180.8184564,0
+ADI.US,D,19951208,000000,6.69842,6.81036,6.62337,6.78796,1006384.1508394,0
+ADI.US,D,19951211,000000,6.83274,6.83274,6.62337,6.65276,864900.79829378,0
+ADI.US,D,19951212,000000,6.62337,6.65276,6.2783,6.2783,3380053.0293613,0
+ADI.US,D,19951213,000000,6.18106,6.22602,6.06124,6.15867,10280572.686473,0
+ADI.US,D,19951214,000000,6.22602,6.2783,6.03856,6.08382,9844387.7806367,0
+ADI.US,D,19951215,000000,6.08382,6.18106,6.03856,6.15867,4638969.1260491,0
+ADI.US,D,19951218,000000,6.15867,6.20354,6.01617,6.06124,2535977.4546333,0
+ADI.US,D,19951219,000000,6.03856,6.22602,6.03856,6.22602,2253545.1196278,0
+ADI.US,D,19951220,000000,6.24861,6.34585,6.15867,6.32327,3114181.0970862,0
+ADI.US,D,19951221,000000,6.30108,6.48816,6.30108,6.45818,2306406.1847233,0
+ADI.US,D,19951222,000000,6.436,6.48816,6.41341,6.436,839807.71193762,0
+ADI.US,D,19951226,000000,6.48816,6.48816,6.41341,6.48816,747446.86185792,0
+ADI.US,D,19951227,000000,6.51076,6.72041,6.48816,6.53294,1431888.7528577,0
+ADI.US,D,19951228,000000,6.48816,6.60049,6.436,6.60049,2360859.206241,0
+ADI.US,D,19951229,000000,6.57791,6.72041,6.55523,6.62337,2049598.2642046,0
+ADI.US,D,19960102,000000,6.60049,6.72041,6.436,6.436,2637947.84039,0
+ADI.US,D,19960103,000000,6.436,6.436,6.11379,6.11379,3140869.1818194,0
+ADI.US,D,19960104,000000,6.11379,6.35336,6.03856,6.32327,2334168.0795528,0
+ADI.US,D,19960105,000000,6.35336,6.45818,6.18106,6.32327,2042305.6842122,0
+ADI.US,D,19960108,000000,6.28629,6.28629,6.18106,6.28629,190775.19050354,0
+ADI.US,D,19960109,000000,6.18106,6.21854,5.4768,5.51418,5826515.8897602,0
+ADI.US,D,19960110,000000,5.44683,5.82898,5.44683,5.65659,5003968.2301907,0
+ADI.US,D,19960111,000000,5.90394,6.00867,5.72405,5.93381,3019678.7107239,0
+ADI.US,D,19960112,000000,5.90394,6.00867,5.79141,5.86635,1461431.205316,0
+ADI.US,D,19960115,000000,5.86635,5.86635,4.91526,5.09475,3181270.3994528,0
+ADI.US,D,19960116,000000,5.26704,5.55176,5.09475,5.4768,5573094.6790823,0
+ADI.US,D,19960117,000000,5.19958,5.65659,5.19958,5.51418,5719026.3837451,0
+ADI.US,D,19960118,000000,5.4768,5.58154,5.19958,5.58154,4088882.2731696,0
+ADI.US,D,19960119,000000,5.4768,6.39092,5.4768,6.32327,6858698.8605034,0
+ADI.US,D,19960122,000000,6.32327,6.35336,6.14348,6.28629,3021817.2050515,0
+ADI.US,D,19960123,000000,6.28629,6.30108,6.18106,6.18106,2403925.1764078,0
+ADI.US,D,19960124,000000,6.21854,6.42819,6.21854,6.42819,2892967.0913999,0
+ADI.US,D,19960125,000000,6.42819,6.45818,6.07613,6.11379,2220987.0758322,0
+ADI.US,D,19960126,000000,6.07613,6.45818,5.93381,6.24861,1858644.6123442,0
+ADI.US,D,19960129,000000,6.24861,6.28629,6.07613,6.07613,1474957.7649795,0
+ADI.US,D,19960130,000000,6.07613,6.28629,6.03856,6.21854,1947630.9204029,0
+ADI.US,D,19960131,000000,6.24861,6.35336,6.21854,6.32327,771291.7327009,0
+ADI.US,D,19960201,000000,6.42819,6.78048,6.32327,6.74319,3939038.6144453,0
+ADI.US,D,19960202,000000,6.74319,6.74319,6.45818,6.5708,3327198.0481757,0
+ADI.US,D,19960205,000000,6.60049,6.9152,6.53294,6.88541,2029490.9420063,0
+ADI.US,D,19960206,000000,6.95287,6.99024,6.84784,6.9152,2733868.7917424,0
+ADI.US,D,19960207,000000,6.95287,7.65711,6.88541,7.58197,9034832.310645,0
+ADI.US,D,19960208,000000,7.58197,7.8297,7.55228,7.79962,9124523.3382664,0
+ADI.US,D,19960209,000000,7.79962,8.03927,7.79962,8.03927,4974065.8130637,0
+ADI.US,D,19960212,000000,8.0087,8.03927,7.76215,7.79962,2730665.6131835,0
+ADI.US,D,19960213,000000,7.3719,7.72467,7.3719,7.40957,5205423.7245125,0
+ADI.US,D,19960214,000000,7.55228,7.79962,7.26737,7.34241,7717904.1051518,0
+ADI.US,D,19960215,000000,7.40957,7.61983,7.3719,7.58197,2713939.930901,0
+ADI.US,D,19960216,000000,7.58197,7.8297,7.55228,7.79962,1521938.7311629,0
+ADI.US,D,19960220,000000,7.72467,8.11402,7.65711,8.03927,2075407.2239582,0
+ADI.US,D,19960221,000000,7.97211,8.07724,7.76215,8.0087,2989068.5320792,0
+ADI.US,D,19960222,000000,8.1516,8.46512,8.1516,8.3234,4201356.5293576,0
+ADI.US,D,19960223,000000,8.39273,8.42804,7.97211,8.1516,2852395.5242895,0
+ADI.US,D,19960226,000000,8.03927,8.07724,7.93424,8.0087,818628.60761302,0
+ADI.US,D,19960227,000000,8.0087,8.0087,7.8297,7.90476,1594903.0625168,0
+ADI.US,D,19960228,000000,7.93424,8.03927,7.79962,7.79962,1691004.503196,0
+ADI.US,D,19960229,000000,7.44755,7.61983,7.23758,7.55228,4498911.4363886,0
+ADI.US,D,19960301,000000,7.51481,7.51481,6.9152,7.02753,4816395.2042612,0
+ADI.US,D,19960304,000000,7.02753,7.09517,6.88541,6.88541,4607821.5353639,0
+ADI.US,D,19960305,000000,6.88541,7.34241,6.88541,7.30465,3044952.2864069,0
+ADI.US,D,19960306,000000,7.3719,7.3719,7.02753,7.09517,2261198.678274,0
+ADI.US,D,19960307,000000,7.13265,7.34241,7.13265,7.26737,3616922.9631737,0
+ADI.US,D,19960308,000000,7.23758,7.44755,6.81036,7.09517,5066611.2084101,0
+ADI.US,D,19960311,000000,7.02753,7.26737,7.02753,7.13265,2684036.499789,0
+ADI.US,D,19960312,000000,7.0577,7.09517,6.95287,6.95287,1068491.7449882,0
+ADI.US,D,19960313,000000,7.09517,7.58197,7.0577,7.55228,6332285.5150048,0
+ADI.US,D,19960314,000000,7.61983,7.93424,7.61983,7.90476,5723998.9660981,0
+ADI.US,D,19960315,000000,8.0087,8.3234,7.93424,8.25643,5122845.8015416,0
+ADI.US,D,19960318,000000,8.25643,8.28681,8.18139,8.25643,2183248.5827623,0
+ADI.US,D,19960319,000000,8.25643,8.25643,7.86668,7.97211,1857220.9774291,0
+ADI.US,D,19960320,000000,7.97211,7.97211,7.76215,7.77694,2670156.0593667,0
+ADI.US,D,19960321,000000,7.76215,7.8297,7.69459,7.72467,2199979.3349697,0
+ADI.US,D,19960322,000000,7.72467,7.90476,7.72467,7.79962,1196980.879986,0
+ADI.US,D,19960325,000000,7.86668,8.0087,7.8297,7.8297,3716585.5191107,0
+ADI.US,D,19960326,000000,7.79962,7.79962,7.55228,7.55228,2829612.295723,0
+ADI.US,D,19960327,000000,7.58197,8.03927,7.58197,7.90476,3558906.7984284,0
+ADI.US,D,19960328,000000,7.93424,8.03927,7.86668,7.93424,3076270.2265692,0
+ADI.US,D,19960329,000000,7.93424,7.97211,7.79962,7.86668,1586366.3229511,0
+ADI.US,D,19960401,000000,7.86668,7.90476,7.76215,7.79962,1821627.0625966,0
+ADI.US,D,19960402,000000,7.76215,7.76215,7.55228,7.58197,2033408.9799778,0
+ADI.US,D,19960403,000000,7.61983,7.76215,7.58197,7.72467,1871458.3405651,0
+ADI.US,D,19960404,000000,7.72467,7.72467,7.61983,7.61983,1315503.5565932,0
+ADI.US,D,19960408,000000,7.47703,7.90476,7.44755,7.72467,4788274.358748,0
+ADI.US,D,19960409,000000,7.72467,7.76215,7.58197,7.69459,1835511.5589587,0
+ADI.US,D,19960410,000000,7.69459,7.86668,7.65711,7.72467,3563179.7311437,0
+ADI.US,D,19960411,000000,7.69459,7.69459,7.26737,7.30465,4076780.3624062,0
+ADI.US,D,19960412,000000,7.30465,7.34241,7.02753,7.09517,2513550.1347956,0
+ADI.US,D,19960415,000000,7.26737,7.3719,7.26737,7.26737,1834796.6995463,0
+ADI.US,D,19960416,000000,7.40957,7.65711,7.40957,7.55228,2512125.4858955,0
+ADI.US,D,19960417,000000,7.02753,7.09517,6.32327,6.70532,16051920.695303,0
+ADI.US,D,19960418,000000,6.81036,6.99024,6.74319,6.78048,9175777.237165,0
+ADI.US,D,19960419,000000,6.84784,6.95287,6.74319,6.74319,4032290.7573243,0
+ADI.US,D,19960422,000000,6.84784,6.9152,6.84784,6.88541,5187270.351375,0
+ADI.US,D,19960423,000000,6.9152,7.26737,6.9152,7.23758,5581990.3693317,0
+ADI.US,D,19960424,000000,7.58197,7.61983,7.40957,7.51481,5696955.9866211,0
+ADI.US,D,19960425,000000,7.58197,7.58197,7.44755,7.58197,2803986.8672512,0
+ADI.US,D,19960426,000000,7.51481,7.55228,7.40957,7.44755,2523515.5792013,0
+ADI.US,D,19960429,000000,7.44755,7.44755,7.34241,7.3719,2205315.9379312,0
+ADI.US,D,19960430,000000,7.3719,7.3719,7.20011,7.23758,1248232.7509147,0
+ADI.US,D,19960501,000000,7.23758,7.51481,7.23758,7.44755,3601976.8245351,0
+ADI.US,D,19960502,000000,7.58197,7.79962,7.55228,7.58197,3058479.8600553,0
+ADI.US,D,19960503,000000,7.69459,7.93424,7.61983,7.8297,4826718.5853656,0
+ADI.US,D,19960506,000000,7.90476,8.25643,7.65711,8.18139,6187421.5365283,0
+ADI.US,D,19960507,000000,8.21926,8.25643,8.0087,8.0087,3928359.3246121,0
+ADI.US,D,19960508,000000,7.93424,7.93424,7.69459,7.8297,2453757.4683613,0
+ADI.US,D,19960509,000000,7.86668,7.93424,7.79962,7.90476,1849039.1326072,0
+ADI.US,D,19960510,000000,7.93424,8.0087,7.69459,7.72467,3039253.6908066,0
+ADI.US,D,19960513,000000,7.76215,8.36047,7.61983,8.3234,3573500.0702931,0
+ADI.US,D,19960514,000000,8.36047,8.39273,8.07724,8.07724,2905430.994802,0
+ADI.US,D,19960515,000000,8.07724,8.1516,8.0087,8.03927,2279709.9881102,0
+ADI.US,D,19960516,000000,7.97211,8.03927,7.8297,8.03927,2826768.0678478,0
+ADI.US,D,19960517,000000,7.93424,8.11402,7.93424,8.07724,1441859.2671883,0
+ADI.US,D,19960520,000000,8.07724,8.21926,8.03927,8.21926,2032334.1558966,0
+ADI.US,D,19960521,000000,8.21926,8.21926,7.97211,8.0087,1572839.7632877,0
+ADI.US,D,19960522,000000,8.0087,8.0087,7.58197,7.76215,6043982.206952,0
+ADI.US,D,19960523,000000,7.72467,8.21926,7.69459,8.11402,4045462.422244,0
+ADI.US,D,19960524,000000,8.03927,8.07724,7.79962,7.86668,1762549.2555748,0
+ADI.US,D,19960528,000000,7.86668,7.86668,7.65711,7.72467,1062791.1214179,0
+ADI.US,D,19960529,000000,7.65711,7.65711,7.3719,7.40957,4826364.7046069,0
+ADI.US,D,19960530,000000,7.34241,7.51481,7.09517,7.47703,4431639.6167252,0
+ADI.US,D,19960531,000000,7.65711,7.8297,7.44755,7.76215,4128033.2473199,0
+ADI.US,D,19960603,000000,7.76215,7.8297,7.72467,7.72467,1424059.7748097,0
+ADI.US,D,19960604,000000,7.72467,7.79962,7.69459,7.76215,1446484.0526924,0
+ADI.US,D,19960605,000000,7.69459,7.69459,7.58197,7.65711,704017.88506745,0
+ADI.US,D,19960606,000000,7.65711,7.65711,7.34241,7.58197,1442925.9793897,0
+ADI.US,D,19960607,000000,7.47703,7.61983,7.3719,7.55228,2125593.3966706,0
+ADI.US,D,19960610,000000,7.55228,7.58197,7.34241,7.3719,1035745.0999858,0
+ADI.US,D,19960611,000000,7.44755,7.65711,7.44755,7.65711,1603095.0471885,0
+ADI.US,D,19960612,000000,7.72467,7.86668,7.65711,7.69459,1462500.9594723,0
+ADI.US,D,19960613,000000,7.69459,7.69459,7.55228,7.58197,911887.84838702,0
+ADI.US,D,19960614,000000,7.55228,7.61983,7.44755,7.47703,1287025.7883662,0
+ADI.US,D,19960617,000000,7.47703,7.47703,7.26737,7.30465,1413028.6321876,0
+ADI.US,D,19960618,000000,7.23758,7.26737,6.9152,6.9152,4419536.6919769,0
+ADI.US,D,19960619,000000,6.99024,7.13265,6.95287,7.09517,3841509.482911,0
+ADI.US,D,19960620,000000,7.09517,7.13265,6.84784,7.02753,2135910.6938651,0
+ADI.US,D,19960621,000000,6.81036,7.0577,6.81036,6.95287,4128746.0787624,0
+ADI.US,D,19960624,000000,6.99024,6.99024,6.78048,6.88541,3765701.9376667,0
+ADI.US,D,19960625,000000,6.88541,6.99024,6.78048,6.95287,2153350.2215751,0
+ADI.US,D,19960626,000000,6.9152,6.95287,6.70532,6.74319,3105810.6510576,0
+ADI.US,D,19960627,000000,6.70532,7.23758,6.67564,7.16252,2934969.3913204,0
+ADI.US,D,19960628,000000,7.20011,7.26737,7.13265,7.13265,2677988.0793697,0
+ADI.US,D,19960701,000000,7.20011,7.3719,7.13265,7.34241,1172420.1357456,0
+ADI.US,D,19960702,000000,7.34241,7.34241,7.23758,7.26737,2799359.0397921,0
+ADI.US,D,19960703,000000,7.23758,7.26737,7.13265,7.16252,678754.44923428,0
+ADI.US,D,19960705,000000,7.13265,7.16252,7.0577,7.0577,109269.049659,0
+ADI.US,D,19960708,000000,7.09517,7.09517,6.95287,7.02753,1502714.5898841,0
+ADI.US,D,19960709,000000,7.02753,7.0577,6.88541,6.9152,1197691.6834586,0
+ADI.US,D,19960710,000000,6.9152,6.9152,5.79141,5.82898,14144510.503207,0
+ADI.US,D,19960711,000000,5.76153,5.79141,5.22967,5.51418,12340322.96832,0
+ADI.US,D,19960712,000000,5.58154,5.61913,5.51418,5.55176,5883462.3003492,0
+ADI.US,D,19960715,000000,5.58154,5.61913,4.91526,4.98982,6702446.816691,0
+ADI.US,D,19960716,000000,5.01969,5.44683,4.88469,5.44683,6617026.693815,0
+ADI.US,D,19960717,000000,5.61913,5.90394,5.40905,5.51418,7752072.3570991,0
+ADI.US,D,19960718,000000,5.51418,6.00867,5.44683,5.86635,6123710.8321225,0
+ADI.US,D,19960719,000000,5.82898,5.82898,5.61913,5.68657,1415873.8740478,0
+ADI.US,D,19960722,000000,5.58154,5.58154,5.37198,5.37198,1178114.675406,0
+ADI.US,D,19960723,000000,5.44683,5.44683,5.01969,5.05718,4811768.3907871,0
+ADI.US,D,19960724,000000,4.77985,5.19958,4.77985,5.09475,3946157.8030057,0
+ADI.US,D,19960725,000000,5.19958,5.4768,5.19958,5.37198,4204201.7712178,0
+ADI.US,D,19960726,000000,5.61913,5.79141,5.55176,5.68657,5187623.2181488,0
+ADI.US,D,19960729,000000,5.72405,5.76153,5.4768,5.4768,1675339.449205,0
+ADI.US,D,19960730,000000,5.55176,5.79141,5.4768,5.72405,4315249.3505357,0
+ADI.US,D,19960731,000000,5.97149,6.00867,5.82898,5.86635,10846851.865534,0
+ADI.US,D,19960801,000000,5.90394,6.07613,5.86635,6.07613,2965930.4087689,0
+ADI.US,D,19960802,000000,6.21854,6.45818,6.21854,6.32327,3890983.8381657,0
+ADI.US,D,19960805,000000,6.32327,6.42819,5.93381,5.93381,1869682.8528612,0
+ADI.US,D,19960806,000000,6.11379,6.28629,6.07613,6.28629,1462855.8542162,0
+ADI.US,D,19960807,000000,6.74319,6.74319,6.39092,6.49566,3829056.7333437,0
+ADI.US,D,19960808,000000,6.53294,6.53294,6.42819,6.49566,1765746.3502239,0
+ADI.US,D,19960809,000000,6.39092,6.45818,6.18106,6.35336,4469010.0332466,0
+ADI.US,D,19960812,000000,6.39092,6.53294,6.39092,6.42819,2159758.6066631,0
+ADI.US,D,19960813,000000,6.39092,6.39092,6.11379,6.21854,2973406.5200432,0
+ADI.US,D,19960814,000000,6.21854,6.45818,6.21854,6.39092,1681755.9461728,0
+ADI.US,D,19960815,000000,6.53294,6.53294,6.24861,6.24861,1955103.9897222,0
+ADI.US,D,19960816,000000,6.21854,6.21854,6.11379,6.11379,2690089.990133,0
+ADI.US,D,19960819,000000,6.18106,6.18106,6.07613,6.11379,1817356.1578513,0
+ADI.US,D,19960820,000000,6.14348,6.21854,5.93381,5.97149,3091575.3158915,0
+ADI.US,D,19960821,000000,6.00867,6.63827,5.4768,6.60049,11660147.926126,0
+ADI.US,D,19960822,000000,6.88541,7.02753,6.74319,6.9152,6819544.8443982,0
+ADI.US,D,19960823,000000,6.84784,6.9152,6.70532,6.74319,3500183.8861503,0
+ADI.US,D,19960826,000000,6.74319,6.78048,6.48087,6.49566,3781001.9570641,0
+ADI.US,D,19960827,000000,6.60049,6.70532,6.53294,6.60049,2094627.3092971,0
+ADI.US,D,19960828,000000,6.67564,6.70532,6.5708,6.60049,1462500.9594723,0
+ADI.US,D,19960829,000000,6.63827,6.95287,6.63827,6.84784,2339142.6898758,0
+ADI.US,D,19960830,000000,6.9152,6.9152,6.70532,6.78048,2315651.6997916,0
+ADI.US,D,19960903,000000,6.70532,6.78048,6.60049,6.70532,1517310.9037038,0
+ADI.US,D,19960904,000000,6.67564,6.78048,6.67564,6.78048,1141099.1536283,0
+ADI.US,D,19960905,000000,6.67564,6.70532,6.39092,6.49566,1856512.2019265,0
+ADI.US,D,19960906,000000,6.5708,6.67564,6.53294,6.67564,1882136.6164133,0
+ADI.US,D,19960909,000000,6.67564,6.67564,6.42819,6.49566,1087710.816342,0
+ADI.US,D,19960910,000000,6.5708,6.67564,6.53294,6.5708,1362482.4948066,0
+ADI.US,D,19960911,000000,6.5708,6.78048,6.45818,6.5708,2708601.2999694,0
+ADI.US,D,19960912,000000,6.63827,6.95287,6.53294,6.9152,3717649.1893571,0
+ADI.US,D,19960913,000000,6.99024,7.34241,6.84784,7.26737,4186405.3207941,0
+ADI.US,D,19960916,000000,7.30465,7.58197,7.18502,7.51481,5346723.5457763,0
+ADI.US,D,19960917,000000,7.61983,7.61983,7.34241,7.55228,5454566.9325502,0
+ADI.US,D,19960918,000000,7.55228,7.55228,7.40957,7.40957,3100116.1113972,0
+ADI.US,D,19960919,000000,7.40957,7.65711,7.40957,7.55228,5093304.3630683,0
+ADI.US,D,19960920,000000,7.58197,7.72467,7.47703,7.61983,2676566.4724246,0
+ADI.US,D,19960923,000000,7.69459,7.69459,7.44755,7.47703,1854019.8268401,0
+ADI.US,D,19960924,000000,7.55228,7.86668,7.55228,7.76215,4555499.910279,0
+ADI.US,D,19960925,000000,7.72467,7.76215,7.58197,7.58197,2651646.7775004,0
+ADI.US,D,19960926,000000,7.69459,7.93424,7.61983,7.65711,5715819.1492462,0
+ADI.US,D,19960927,000000,7.67221,7.8297,7.67221,7.79962,3509787.3379174,0
+ADI.US,D,19960930,000000,7.79962,7.93424,7.61983,7.61983,3799517.3228404,0
+ADI.US,D,19961001,000000,7.51481,7.55228,7.09517,7.16252,4198505.2035874,0
+ADI.US,D,19961002,000000,7.23758,7.44755,7.09517,7.09517,3798800.4354579,0
+ADI.US,D,19961003,000000,7.20011,7.23758,7.16252,7.16252,1583868.8779397,0
+ADI.US,D,19961004,000000,7.30465,7.65711,7.30465,7.55228,3766409.6991844,0
+ADI.US,D,19961007,000000,7.51481,7.86668,7.51481,7.79962,2870542.8135172,0
+ADI.US,D,19961008,000000,7.72467,7.93424,7.72467,7.79962,4302080.727571,0
+ADI.US,D,19961009,000000,7.93424,7.93424,7.61983,7.76215,2492196.625054,0
+ADI.US,D,19961010,000000,7.76215,7.86668,7.69459,7.76215,1498805.6777774,0
+ADI.US,D,19961011,000000,7.76215,8.07724,7.72467,8.0087,2822853.0718312,0
+ADI.US,D,19961014,000000,7.97211,8.3234,7.86668,8.21926,5751413.0640787,0
+ADI.US,D,19961015,000000,8.28681,8.3234,7.97211,8.0087,2964866.7385226,0
+ADI.US,D,19961016,000000,7.97211,8.1516,7.97211,7.97211,6598876.3626324,0
+ADI.US,D,19961017,000000,7.86668,7.90476,7.76215,7.79962,5422540.2168853,0
+ADI.US,D,19961018,000000,7.76215,7.8297,7.72467,7.79962,2654496.0753006,0
+ADI.US,D,19961021,000000,7.61983,7.79962,7.61983,7.72467,1399142.1078555,0
+ADI.US,D,19961022,000000,7.69459,7.72467,7.30465,7.34241,3427919.2044342,0
+ADI.US,D,19961023,000000,7.34241,7.3719,7.23758,7.3719,4020189.8605459,0
+ADI.US,D,19961024,000000,7.44755,7.61983,7.34241,7.47703,2887984.3691971,0
+ADI.US,D,19961025,000000,7.47703,7.51481,7.3719,7.51481,597959.11186231,0
+ADI.US,D,19961028,000000,7.51481,7.61983,7.44755,7.44755,970609.74668003,0
+ADI.US,D,19961029,000000,7.44755,7.44755,6.99024,7.02753,3490925.1892773,0
+ADI.US,D,19961030,000000,7.09517,7.34241,7.0577,7.26737,2953827.4840206,0
+ADI.US,D,19961031,000000,7.30465,7.34241,7.26737,7.30465,1685662.8303094,0
+ADI.US,D,19961101,000000,7.34241,7.58197,7.34241,7.55228,1703108.4419294,0
+ADI.US,D,19961104,000000,7.55228,7.55228,7.34241,7.34241,1990692.8346298,0
+ADI.US,D,19961105,000000,7.40957,7.61983,7.3719,7.51481,2211366.3863204,0
+ADI.US,D,19961106,000000,7.58197,7.8297,7.55228,7.79962,2175418.5907292,0
+ADI.US,D,19961107,000000,7.79962,7.97211,7.76215,7.97211,2757361.8097966,0
+ADI.US,D,19961108,000000,7.93424,8.11402,7.93424,8.11402,2008136.4182797,0
+ADI.US,D,19961111,000000,8.11402,8.39273,8.07724,8.36047,3746477.7963879,0
+ADI.US,D,19961112,000000,8.46512,8.78267,8.36047,8.36047,6530180.9080538,0
+ADI.US,D,19961113,000000,8.42804,8.46512,8.1516,8.28681,2547004.5413155,0
+ADI.US,D,19961114,000000,8.25643,8.57055,8.25643,8.53485,4583265.8610483,0
+ADI.US,D,19961115,000000,8.53485,8.63928,8.42804,8.49629,3725127.3286013,0
+ADI.US,D,19961118,000000,8.46512,8.46512,8.11402,8.28681,2548073.2814868,0
+ADI.US,D,19961119,000000,8.28681,8.36047,8.1516,8.21926,1555042.298879,0
+ADI.US,D,19961120,000000,8.3234,8.57055,8.1516,8.42804,2692224.4285207,0
+ADI.US,D,19961121,000000,8.46512,8.49629,7.97211,8.07724,3223623.5381771,0
+ADI.US,D,19961122,000000,8.21926,8.42804,8.21926,8.25643,8703111.1796365,0
+ADI.US,D,19961125,000000,8.28681,8.46512,8.25643,8.28681,3011845.6767359,0
+ADI.US,D,19961126,000000,8.3234,8.42804,8.18139,8.39273,3341080.5165679,0
+ADI.US,D,19961127,000000,8.42804,8.92183,8.36047,8.92183,4399963.7398641,0
+ADI.US,D,19961129,000000,8.84865,9.05516,8.81907,9.02992,1652562.3045483,0
+ADI.US,D,19961202,000000,8.99294,9.8315,8.99294,9.61751,7165150.4717689,0
+ADI.US,D,19961203,000000,9.8315,9.94099,9.38081,9.40843,5678810.7253634,0
+ADI.US,D,19961204,000000,9.44787,9.58889,9.13396,9.238,7915443.589472,0
+ADI.US,D,19961205,000000,9.27312,9.34412,9.05516,9.13396,3726193.0268177,0
+ADI.US,D,19961206,000000,8.70407,9.55438,8.57055,9.51593,5837547.0323823,0
+ADI.US,D,19961209,000000,9.51593,9.97051,9.51593,9.8315,5459195.7739943,0
+ADI.US,D,19961210,000000,9.97051,9.97051,9.44787,9.44787,2789389.5394464,0
+ADI.US,D,19961211,000000,9.27312,9.725,9.16385,9.55438,4391061.9657048,0
+ADI.US,D,19961212,000000,9.69639,9.725,9.55438,9.61751,2602890.3236131,0
+ADI.US,D,19961213,000000,9.55438,9.90349,9.55438,9.80094,3124316.8909689,0
+ADI.US,D,19961216,000000,9.76148,9.8315,9.38081,9.44787,3095488.2839381,0
+ADI.US,D,19961217,000000,9.44787,9.65695,9.238,9.34412,3538260.0362194,0
+ADI.US,D,19961218,000000,9.40843,9.61751,9.40843,9.51593,1997099.1917478,0
+ADI.US,D,19961219,000000,9.69639,9.76148,9.69639,9.725,1156404.2429506,0
+ADI.US,D,19961220,000000,9.65695,9.65695,9.27312,9.27312,1424059.7748097,0
+ADI.US,D,19961223,000000,9.34412,9.38081,9.09373,9.13396,965274.15770335,0
+ADI.US,D,19961224,000000,9.09373,9.27312,9.09373,9.238,910104.24880321,0
+ADI.US,D,19961226,000000,9.238,9.40843,9.20142,9.40843,944627.39549444,0
+ADI.US,D,19961227,000000,9.40843,9.55438,9.38081,9.38081,1359640.2949013,0
+ADI.US,D,19961230,000000,9.40843,9.58889,9.34412,9.58889,1410892.16583,0
+ADI.US,D,19961231,000000,9.55438,9.61751,9.48337,9.51593,1433673.3664265,0
+ADI.US,D,19970102,000000,9.51593,9.55438,9.238,9.27312,2292166.7936173,0
+ADI.US,D,19970103,000000,9.38081,10.1846,9.38081,10.1136,2823916.7420776,0
+ADI.US,D,19970106,000000,10.1846,10.2575,9.76148,10.0505,4060049.6101988,0
+ADI.US,D,19970107,000000,10.0702,10.4015,9.97051,10.4015,2336565.1400508,0
+ADI.US,D,19970108,000000,10.3463,10.4015,9.73781,9.88278,2751396.5361459,0
+ADI.US,D,19970109,000000,9.92622,9.97051,9.5968,9.5968,2212167.4344565,0
+ADI.US,D,19970110,000000,9.5968,10.2073,9.5968,10.1136,3822108.9082452,0
+ADI.US,D,19970113,000000,10.1136,10.2073,10.0258,10.158,2516754.3273395,0
+ADI.US,D,19970114,000000,10.2073,10.6767,10.158,10.4429,3403813.7394507,0
+ADI.US,D,19970115,000000,10.4429,10.7743,10.3463,10.6767,3420094.2823261,0
+ADI.US,D,19970116,000000,10.6767,10.6767,10.3463,10.4429,1427887.5681177,0
+ADI.US,D,19970117,000000,10.3463,10.4015,10.2575,10.2575,1471398.6776918,0
+ADI.US,D,19970120,000000,10.2575,10.2575,10.1136,10.2073,1564565.6458323,0
+ADI.US,D,19970121,000000,10.1136,10.6294,10.0258,10.5357,2844563.5042864,0
+ADI.US,D,19970122,000000,10.5357,10.8167,10.4883,10.5357,2757272.5791182,0
+ADI.US,D,19970123,000000,10.5801,10.6767,10.0702,10.0702,2197756.6798885,0
+ADI.US,D,19970124,000000,10.1136,10.298,10.0258,10.1136,1308562.8293896,0
+ADI.US,D,19970127,000000,10.0702,10.1136,9.78713,9.78713,2235662.4804806,0
+ADI.US,D,19970128,000000,9.97051,10.0702,9.69639,9.73781,2750865.2080152,0
+ADI.US,D,19970129,000000,9.78713,10.0258,9.78713,10.0258,1559489.6370111,0
+ADI.US,D,19970130,000000,10.298,10.7241,10.2575,10.4883,2972698.7585255,0
+ADI.US,D,19970131,000000,10.4883,10.9537,10.3463,10.8641,4148054.3807947,0
+ADI.US,D,19970203,000000,10.8641,10.9537,10.5801,10.6294,2228988.4313273,0
+ADI.US,D,19970204,000000,10.4883,10.7241,10.2575,10.4429,5100778.4463726,0
+ADI.US,D,19970205,000000,10.4015,10.4429,9.8315,9.97051,3063456.4983483,0
+ADI.US,D,19970206,000000,10.0258,10.3463,9.88278,10.3463,2206832.8594648,0
+ADI.US,D,19970207,000000,10.4429,10.4883,10.2073,10.2073,1089668.8213428,0
+ADI.US,D,19970210,000000,10.298,10.298,9.69639,9.73781,1947358.1584427,0
+ADI.US,D,19970211,000000,9.8315,9.97051,9.27312,9.45577,3006861.940548,0
+ADI.US,D,19970212,000000,9.55438,10.158,9.55438,10.1136,5264685.0628161,0
+ADI.US,D,19970213,000000,10.298,10.298,9.36661,9.45577,2641154.0609039,0
+ADI.US,D,19970214,000000,9.50705,9.69639,9.27312,9.27312,4356003.434943,0
+ADI.US,D,19970218,000000,9.17923,9.27312,8.6163,8.99294,5925105.6495859,0
+ADI.US,D,19970219,000000,9.07992,9.45577,7.72467,8.75802,17146395.805462,0
+ADI.US,D,19970220,000000,8.6163,8.70407,8.24174,8.6163,9822768.6068298,0
+ADI.US,D,19970221,000000,8.42804,8.6163,8.33128,8.38484,5067946.6266318,0
+ADI.US,D,19970224,000000,8.33128,8.52645,8.28681,8.33128,3700920.4651196,0
+ADI.US,D,19970225,000000,8.42804,9.07992,8.33128,9.03416,3987886.3269809,0
+ADI.US,D,19970226,000000,9.03416,9.03416,8.80308,8.84865,2909699.8715773,0
+ADI.US,D,19970227,000000,8.80308,8.84865,8.6163,8.66197,2773559.2059033,0
+ADI.US,D,19970228,000000,8.66197,8.75802,8.6163,8.70407,3385125.9962277,0
+ADI.US,D,19970303,000000,8.66197,8.70407,8.38484,8.38484,2569878.0145455,0
+ADI.US,D,19970304,000000,8.52645,8.66197,8.47201,8.57055,3664618.7887695,0
+ADI.US,D,19970305,000000,8.80308,8.90013,8.66197,8.75802,3062655.4502123,0
+ADI.US,D,19970306,000000,8.80308,8.84865,8.52645,8.6163,2276773.4876015,0
+ADI.US,D,19970307,000000,8.6163,8.66197,8.24174,8.42804,1746887.2435388,0
+ADI.US,D,19970310,000000,8.33128,8.38484,8.19686,8.33128,2547989.1207333,0
+ADI.US,D,19970311,000000,8.42804,8.9456,8.42804,8.42804,3207604.6034273,0
+ADI.US,D,19970312,000000,8.70407,8.90013,8.6163,8.66197,3579192.5819836,0
+ADI.US,D,19970313,000000,8.57055,9.07992,8.57055,8.6163,3119514.6580929,0
+ADI.US,D,19970314,000000,8.70407,8.90013,8.70407,8.75802,2375810.4148045,0
+ADI.US,D,19970317,000000,8.66197,8.70407,8.28681,8.38484,2757007.9290377,0
+ADI.US,D,19970318,000000,8.42804,8.47201,8.24174,8.24174,5904817.8380608,0
+ADI.US,D,19970319,000000,8.24174,8.24174,7.91175,7.95663,3550896.3170684,0
+ADI.US,D,19970320,000000,8.05455,8.19686,7.91175,8.05455,6835656.0517814,0
+ADI.US,D,19970321,000000,8.19686,8.33128,8.1516,8.19686,3955318.1433355,0
+ADI.US,D,19970324,000000,8.24174,8.28681,7.86668,7.91175,5174454.5951841,0
+ADI.US,D,19970325,000000,7.91175,8.1516,7.86668,8.09884,4787120.4438382,0
+ADI.US,D,19970326,000000,8.24174,8.99294,8.1516,8.99294,8012609.7143826,0
+ADI.US,D,19970327,000000,8.99294,9.03416,8.66197,8.70407,3447855.1631705,0
+ADI.US,D,19970331,000000,8.70407,8.80308,8.38484,8.42804,3296235.0027572,0
+ADI.US,D,19970401,000000,8.47201,8.52645,8.19686,8.19686,1677749.6915079,0
+ADI.US,D,19970402,000000,8.24174,8.38484,8.09884,8.38484,2950807.8367434,0
+ADI.US,D,19970403,000000,8.33128,8.90013,8.19686,8.90013,4758555.4729028,0
+ADI.US,D,19970404,000000,8.90013,9.8315,8.84865,9.73781,9723727.6236869,0
+ADI.US,D,19970407,000000,9.97051,10.0258,9.5968,9.64905,3450524.9856289,0
+ADI.US,D,19970408,000000,9.73781,10.0258,9.64905,9.88278,2493266.3792103,0
+ADI.US,D,19970409,000000,9.92622,9.97051,9.32114,9.32114,1714051.367858,0
+ADI.US,D,19970410,000000,9.45577,9.45577,9.07992,9.07992,909211.94201882,0
+ADI.US,D,19970411,000000,8.99294,9.13396,8.84865,8.99294,1515976.4994672,0
+ADI.US,D,19970414,000000,8.90013,9.36661,8.84865,9.27312,2360593.5421757,0
+ADI.US,D,19970415,000000,9.45577,9.5968,9.17923,9.22242,1655324.3996401,0
+ADI.US,D,19970416,000000,9.13396,9.22242,8.9456,8.99294,1751691.5043847,0
+ADI.US,D,19970417,000000,9.07992,9.27312,9.03416,9.07992,1372097.1004084,0
+ADI.US,D,19970418,000000,9.32114,9.32114,9.13396,9.27312,1461525.5059194,0
+ADI.US,D,19970421,000000,9.32114,9.32114,8.75802,8.80308,879845.9229474,0
+ADI.US,D,19970422,000000,8.80308,8.80308,8.52645,8.70407,2119004.5222558,0
+ADI.US,D,19970423,000000,8.70407,9.13396,8.52645,9.13396,3367512.0631006,0
+ADI.US,D,19970424,000000,9.27312,9.32114,8.9456,9.03416,2569610.3225102,0
+ADI.US,D,19970425,000000,8.99294,9.03416,8.70407,8.75802,568059.73669022,0
+ADI.US,D,19970428,000000,8.70407,8.99294,8.66197,8.90013,781079.72973471,0
+ADI.US,D,19970429,000000,9.07992,9.40843,9.03416,9.32114,2090177.943195,0
+ADI.US,D,19970430,000000,9.13396,10.0899,9.13396,10.0258,6503572.9281342,0
+ADI.US,D,19970501,000000,10.0258,10.3463,9.8315,10.0258,7024918.3766913,0
+ADI.US,D,19970502,000000,10.0258,10.298,10.0258,10.158,4193438.3206311,0
+ADI.US,D,19970505,000000,10.158,10.5357,10.158,10.3463,4163269.2254536,0
+ADI.US,D,19970506,000000,10.2575,10.298,9.88278,9.92622,3322392.7733447,0
+ADI.US,D,19970507,000000,9.92622,10.5801,9.92622,10.298,4256431.1236694,0
+ADI.US,D,19970508,000000,10.158,10.9104,10.0702,10.5801,4318362.2844312,0
+ADI.US,D,19970509,000000,10.7241,10.7241,10.4429,10.5801,2426792.5657279,0
+ADI.US,D,19970512,000000,10.6294,10.6294,10.2575,10.2575,1680948.8141269,0
+ADI.US,D,19970513,000000,10.298,10.4429,10.1136,10.158,2803722.2171707,0
+ADI.US,D,19970514,000000,10.2575,10.3463,10.0702,10.1136,3034895.5833528,0
+ADI.US,D,19970515,000000,10.0258,10.2575,9.97051,10.158,2148902.8834429,0
+ADI.US,D,19970516,000000,10.0258,10.158,9.92622,10.1136,1969515.7582752,0
+ADI.US,D,19970519,000000,10.1136,10.4883,10.0702,10.4429,1695366.6665898,0
+ADI.US,D,19970520,000000,10.3463,10.6294,9.64905,10.2575,15792445.994282,0
+ADI.US,D,19970521,000000,10.3463,10.8641,10.2073,10.4429,6710723.9761014,0
+ADI.US,D,19970522,000000,10.2575,10.3463,9.36661,9.5968,5351973.9600144,0
+ADI.US,D,19970523,000000,9.45577,9.88278,9.32114,9.8315,5599701.645017,0
+ADI.US,D,19970527,000000,9.8315,10.0702,9.73781,9.92622,4671799.931805,0
+ADI.US,D,19970528,000000,9.97051,10.1136,9.78713,10.0702,2324293.8937955,0
+ADI.US,D,19970529,000000,10.0258,10.158,9.8315,9.92622,2202029.6126037,0
+ADI.US,D,19970530,000000,9.45577,10.0258,9.45577,9.92622,3709999.6866509,0
+ADI.US,D,19970602,000000,10.0258,10.0702,9.73781,10.0258,1568032.4604867,0
+ADI.US,D,19970603,000000,9.92622,9.92622,9.55438,9.55438,2596837.847254,0
+ADI.US,D,19970604,000000,9.5968,9.8315,9.03416,9.17923,4783919.2932492,0
+ADI.US,D,19970605,000000,9.13396,9.40843,8.9456,9.27312,5544173.7994181,0
+ADI.US,D,19970606,000000,9.32114,9.40843,9.17923,9.22242,1770645.9256583,0
+ADI.US,D,19970609,000000,9.32114,9.69639,9.32114,9.50705,2325889.9061575,0
+ADI.US,D,19970610,000000,9.40843,9.45577,9.22242,9.27312,1275992.6177742,0
+ADI.US,D,19970611,000000,9.22242,9.40843,9.17923,9.22242,1745286.1612517,0
+ADI.US,D,19970612,000000,9.22242,9.50705,9.22242,9.40843,1685756.1169278,0
+ADI.US,D,19970613,000000,9.40843,9.8315,9.40843,9.73781,1662263.0988737,0
+ADI.US,D,19970616,000000,9.73781,9.92622,9.69639,9.78713,927902.72719693,0
+ADI.US,D,19970617,000000,9.78713,10.4429,9.64905,10.4429,5538035.1343354,0
+ADI.US,D,19970618,000000,10.2073,10.2575,10.0258,10.2575,2318413.7948834,0
+ADI.US,D,19970619,000000,10.158,10.5357,9.97051,10.4883,2513015.7647099,0
+ADI.US,D,19970620,000000,10.4883,10.4883,10.2575,10.2575,1048555.7862518,0
+ADI.US,D,19970623,000000,10.158,10.4015,10.1136,10.2575,1249035.8270207,0
+ADI.US,D,19970624,000000,10.4883,10.6294,10.298,10.4883,1829105.2018409,0
+ADI.US,D,19970625,000000,10.4015,10.5357,10.1136,10.2073,1529597.3597339,0
+ADI.US,D,19970626,000000,10.2368,10.298,9.92622,9.92622,1803212.0813337,0
+ADI.US,D,19970627,000000,9.92622,10.0505,9.92622,9.97051,1488483.3106579,0
+ADI.US,D,19970630,000000,9.97051,10.2575,9.8315,9.94891,1251437.9574436,0
+ADI.US,D,19970701,000000,9.97051,10.1846,9.8315,9.92622,1980999.1381993,0
+ADI.US,D,19970702,000000,9.92622,10.2073,9.92622,9.92622,1323241.2759929,0
+ADI.US,D,19970703,000000,9.97051,10.2575,9.97051,10.2575,849951.61770022,0
+ADI.US,D,19970707,000000,10.2575,10.2772,10.0899,10.1846,875046.73202632,0
+ADI.US,D,19970708,000000,10.1136,10.4015,10.1136,10.3463,1002109.1901541,0
+ADI.US,D,19970709,000000,10.4429,11.0288,10.4429,10.795,4069841.6631726,0
+ADI.US,D,19970710,000000,10.7743,10.8641,10.4015,10.6294,3479355.6206296,0
+ADI.US,D,19970711,000000,10.7241,11.3828,10.6994,11.0515,5460889.1289147,0
+ADI.US,D,19970714,000000,11.1501,11.2823,11.0515,11.2152,2474308.9159819,0
+ADI.US,D,19970715,000000,11.943,12.3592,11.6589,12.2961,6875695.2767761,0
+ADI.US,D,19970716,000000,12.6462,12.6906,12.3385,12.6462,4421138.7882488,0
+ADI.US,D,19970717,000000,12.5484,12.5484,12.3592,12.3828,2362997.7005686,0
+ADI.US,D,19970718,000000,12.3592,12.3828,12.0307,12.0307,3259930.2844521,0
+ADI.US,D,19970721,000000,12.0307,12.0307,11.6796,11.8976,2319751.241075,0
+ADI.US,D,19970722,000000,11.8019,11.9864,11.7557,11.8976,1700705.2975214,0
+ADI.US,D,19970723,000000,11.943,12.1964,11.8019,12.1728,4234275.5518068,0
+ADI.US,D,19970724,000000,11.9864,12.1284,11.7803,11.943,1920135.7036238,0
+ADI.US,D,19970725,000000,11.9637,11.9637,11.5239,11.731,1382504.6422664,0
+ADI.US,D,19970728,000000,11.6353,11.8236,11.4922,11.5436,1673747.4927828,0
+ADI.US,D,19970729,000000,11.5436,11.5436,11.3286,11.3828,1450049.2238901,0
+ADI.US,D,19970730,000000,11.3828,11.8473,11.3621,11.7557,3657408.3415606,0
+ADI.US,D,19970731,000000,11.866,11.9637,11.6353,11.7803,1657190.1320074,0
+ADI.US,D,19970801,000000,11.6993,11.9864,11.5436,11.9864,1647047.2402298,0
+ADI.US,D,19970804,000000,11.8236,12.3592,11.8019,12.3385,2067220.3092114,0
+ADI.US,D,19970805,000000,12.4065,12.5277,12.1964,12.2418,3650469.642327,0
+ADI.US,D,19970806,000000,12.2211,12.2961,12.081,12.1284,1888898.8822601,0
+ADI.US,D,19970807,000000,12.1284,12.2211,11.7557,11.866,2192148.3289515,0
+ADI.US,D,19970808,000000,11.6589,11.943,11.6146,11.731,1990873.3239567,0
+ADI.US,D,19970811,000000,11.6353,11.6993,11.3828,11.5239,1414808.1758315,0
+ADI.US,D,19970812,000000,11.6146,12.01,11.6146,11.731,2945734.8698771,0
+ADI.US,D,19970813,000000,12.2724,12.2724,11.8976,12.1521,4652846.5245165,0
+ADI.US,D,19970814,000000,12.3385,12.3592,12.1728,12.3385,3408883.6643621,0
+ADI.US,D,19970815,000000,12.3592,12.3592,12.1728,12.3187,1955899.9679334,0
+ADI.US,D,19970818,000000,12.2211,13.2329,12.1728,13.1086,6570306.3217721,0
+ADI.US,D,19970819,000000,13.2024,13.5772,12.9253,13.5772,5154432.4477243,0
+ADI.US,D,19970820,000000,13.5772,13.5772,12.9707,13.0919,6398664.0138989,0
+ADI.US,D,19970821,000000,13.0672,13.2329,13.0425,13.157,4208114.7392643,0
+ADI.US,D,19970822,000000,12.9707,13.0425,12.7161,12.8789,3625641.2060512,0
+ADI.US,D,19970825,000000,12.9016,13.157,12.8572,13.157,2104858.4177682,0
+ADI.US,D,19970826,000000,13.0672,13.157,13.0199,13.0672,1489286.3867639,0
+ADI.US,D,19970827,000000,13.0425,13.1323,12.8789,12.946,2102990.6574308,0
+ADI.US,D,19970828,000000,12.6462,12.6906,12.3187,12.3187,4679277.0570643,0
+ADI.US,D,19970829,000000,12.3592,12.4529,12.2724,12.4065,2115535.6796314,0
+ADI.US,D,19970902,000000,12.4529,12.7605,12.4302,12.7369,1456184.8470178,0
+ADI.US,D,19970903,000000,12.8256,12.8572,12.6906,12.6906,1273863.2493115,0
+ADI.US,D,19970904,000000,12.5484,12.7161,12.4805,12.6462,2621664.2555597,0
+ADI.US,D,19970905,000000,12.7369,12.9253,12.6906,12.8789,3324797.9457226,0
+ADI.US,D,19970908,000000,12.8256,12.8256,12.6185,12.7161,2392090.9576797,0
+ADI.US,D,19970909,000000,12.7161,12.7605,12.5958,12.6462,1528793.269643,0
+ADI.US,D,19970910,000000,12.6462,12.6659,12.4302,12.4302,1987401.4393774,0
+ADI.US,D,19970911,000000,12.4529,12.5484,12.4065,12.5484,1615551.8526956,0
+ADI.US,D,19970912,000000,12.6185,12.7802,12.5958,12.6659,1672404.9766663,0
+ADI.US,D,19970915,000000,12.5958,12.7369,12.5484,12.5484,959398.11473111,0
+ADI.US,D,19970916,000000,12.6462,12.7605,12.5484,12.7605,989297.4899032,0
+ADI.US,D,19970917,000000,12.7369,12.7605,12.5484,12.5484,1733004.7751465,0
+ADI.US,D,19970918,000000,12.5484,12.6906,12.505,12.5484,760526.25414418,0
+ADI.US,D,19970919,000000,12.5484,12.6462,12.4805,12.6185,1686288.4590436,0
+ADI.US,D,19970922,000000,12.6462,13.2024,12.6462,13.0919,3697717.2865607,0
+ADI.US,D,19970923,000000,13.2536,13.2536,12.946,13.1797,1268256.9263445,0
+ADI.US,D,19970924,000000,13.1797,13.2536,12.946,12.9707,841675.47227496,0
+ADI.US,D,19970925,000000,12.8789,12.8789,12.5701,12.5958,1633164.7718376,0
+ADI.US,D,19970926,000000,12.6462,12.7161,12.4065,12.4529,1644646.1237918,0
+ADI.US,D,19970929,000000,12.5484,12.7605,12.505,12.7605,1542407.0320149,0
+ADI.US,D,19970930,000000,12.7369,12.7369,12.5484,12.6906,1469531.9313394,0
+ADI.US,D,19971001,000000,12.6462,12.6462,11.9183,12.081,2065083.8428538,0
+ADI.US,D,19971002,000000,12.1728,12.8789,12.1521,12.8789,2826411.145134,0
+ADI.US,D,19971003,000000,13.1086,13.296,12.9707,13.1323,2372337.5162402,0
+ADI.US,D,19971006,000000,13.157,13.157,12.9016,12.9707,1325915.1543911,0
+ADI.US,D,19971007,000000,12.9253,13.3661,12.9016,13.157,2971631.0323393,0
+ADI.US,D,19971008,000000,13.2536,13.3424,13.1086,13.3424,1563496.9056611,0
+ADI.US,D,19971009,000000,13.2773,13.5772,13.2024,13.4005,1149460.4737921,0
+ADI.US,D,19971010,000000,13.296,13.442,13.1797,13.4005,1288275.0178644,0
+ADI.US,D,19971013,000000,13.4005,13.7408,13.4005,13.5772,638533.7209277,0
+ADI.US,D,19971014,000000,13.4854,13.4854,12.946,13.2329,1821627.0625966,0
+ADI.US,D,19971015,000000,13.0672,13.4005,13.0425,13.3424,1623827.9981209,0
+ADI.US,D,19971016,000000,13.3424,13.4005,12.5277,12.9253,1614484.1265093,0
+ADI.US,D,19971017,000000,12.9253,12.9707,12.4805,12.6185,1366755.4275218,0
+ADI.US,D,19971020,000000,12.7369,13.0919,12.6185,12.7605,1048025.4721061,0
+ADI.US,D,19971021,000000,12.8572,12.9253,12.7605,12.7802,1111821.3512504,0
+ADI.US,D,19971022,000000,12.7802,12.9707,12.505,12.5701,1162012.5938876,0
+ADI.US,D,19971023,000000,11.9864,12.081,11.4922,11.8236,5197949.6412082,0
+ADI.US,D,19971024,000000,11.8976,11.9637,11.0515,11.5672,3638187.2422368,0
+ADI.US,D,19971027,000000,11.5929,11.6589,9.73781,9.73781,3460669.9053764,0
+ADI.US,D,19971028,000000,9.92622,11.8019,9.88278,11.7803,5837280.354332,0
+ADI.US,D,19971029,000000,11.7803,11.866,11.0515,11.4252,3111770.8547833,0
+ADI.US,D,19971030,000000,11.0515,11.4459,11.0051,11.1204,1640376.2330315,0
+ADI.US,D,19971031,000000,11.2379,11.6993,11.1501,11.4459,1786658.7764982,0
+ADI.US,D,19971103,000000,11.5436,12.01,11.5436,11.9637,1171086.7454939,0
+ADI.US,D,19971104,000000,11.8976,12.2418,11.8019,12.1521,1085930.2587132,0
+ADI.US,D,19971105,000000,12.1067,12.3385,12.0307,12.1521,1069385.0657575,0
+ADI.US,D,19971106,000000,12.1067,12.1284,11.7803,11.7803,672168.61677446,0
+ADI.US,D,19971107,000000,11.5239,11.7557,11.2152,11.2379,1561090.7192981,0
+ADI.US,D,19971110,000000,11.3286,11.5436,11.1708,11.2379,2008223.6209883,0
+ADI.US,D,19971111,000000,11.4459,11.4696,11.2152,11.2626,1822699.8587078,0
+ADI.US,D,19971112,000000,11.1708,11.1935,10.5801,10.6087,2776495.706412,0
+ADI.US,D,19971113,000000,10.8167,11.0515,10.4015,10.6994,3154487.0001313,0
+ADI.US,D,19971114,000000,10.8394,11.303,10.8394,11.2626,1534930.9207406,0
+ADI.US,D,19971117,000000,11.4696,12.0307,11.4696,11.9183,1774919.8723585,0
+ADI.US,D,19971118,000000,11.8976,11.8976,11.4252,11.4252,665758.20371657,0
+ADI.US,D,19971119,000000,11.1501,11.303,11.0712,11.1501,1916927.4551399,0
+ADI.US,D,19971120,000000,11.1501,11.6146,11.1501,11.5436,3516736.1770009,0
+ADI.US,D,19971121,000000,11.8019,11.8019,11.5672,11.731,3602686.6140227,0
+ADI.US,D,19971124,000000,11.6353,11.6589,11.4459,11.5239,2813331.7528477,0
+ADI.US,D,19971125,000000,11.6993,11.8019,11.4252,11.6993,1785326.4002315,0
+ADI.US,D,19971126,000000,11.6589,11.8236,11.5436,11.5436,1031207.5171903,0
+ADI.US,D,19971128,000000,11.5929,11.8473,11.5929,11.7557,558981.52914399,0
+ADI.US,D,19971201,000000,11.8976,12.5701,11.8473,12.4805,2812267.0686164,0
+ADI.US,D,19971202,000000,12.4065,12.4065,11.6993,11.6993,2657966.9458949,0
+ADI.US,D,19971203,000000,11.1501,11.4696,10.4883,11.4696,8141013.674642,0
+ADI.US,D,19971204,000000,11.5672,11.6796,11.1204,11.2152,3676898.1469048,0
+ADI.US,D,19971205,000000,11.2152,11.2823,11.0515,11.2152,2191349.3087855,0
+ADI.US,D,19971208,000000,11.2152,11.2626,10.8394,10.9824,3925689.5021537,0
+ADI.US,D,19971209,000000,10.9321,10.9321,10.8167,10.8167,2567743.5761578,0
+ADI.US,D,19971210,000000,10.7241,10.7458,10.1136,10.1846,3760716.1735089,0
+ADI.US,D,19971211,000000,9.73781,9.92622,9.55438,9.73781,4917386.0805249,0
+ADI.US,D,19971212,000000,9.97051,10.1333,9.45577,9.55438,2522626.3143718,0
+ADI.US,D,19971215,000000,9.64905,9.67076,9.05516,9.07992,6614356.8713566,0
+ADI.US,D,19971216,000000,9.03416,9.36661,8.90013,9.01463,6894117.3559339,0
+ADI.US,D,19971217,000000,9.27312,9.88278,9.24471,9.71908,3824249.4305428,0
+ADI.US,D,19971218,000000,9.73781,9.78713,9.40843,9.45577,3874964.9034159,0
+ADI.US,D,19971219,000000,9.36661,9.76148,9.22242,9.76148,3896594.2170726,0
+ADI.US,D,19971222,000000,9.92622,10.298,9.8315,10.2575,3486834.7738589,0
+ADI.US,D,19971223,000000,10.2368,10.2368,9.78713,9.78713,2187078.4040402,0
+ADI.US,D,19971224,000000,9.88278,9.88278,9.76148,9.86011,381462.16431362,0
+ADI.US,D,19971226,000000,9.86011,9.92622,9.78713,9.8315,299247.24796647,0
+ADI.US,D,19971229,000000,9.90349,10.1136,9.90349,10.0258,2427598.6837888,0
+ADI.US,D,19971230,000000,10.0899,10.3463,10.0258,10.3236,1326451.5524467,0
+ADI.US,D,19971231,000000,10.3463,10.6994,10.158,10.372,2704685.2899679,0
+ADI.US,D,19980102,000000,10.3463,10.372,10.2368,10.3236,2051203.4024315,0
+ADI.US,D,19980105,000000,10.3463,11.0515,10.3463,10.795,4910449.4092612,0
+ADI.US,D,19980106,000000,10.6767,10.7241,10.298,10.3463,2026907.3082715,0
+ADI.US,D,19980107,000000,10.3463,10.3463,9.8315,9.90349,2563738.3354779,0
+ADI.US,D,19980108,000000,9.90349,10.0258,9.76148,9.94891,3259930.2844521,0
+ADI.US,D,19980109,000000,9.94891,9.94891,9.17923,9.36661,4105609.9834221,0
+ADI.US,D,19980112,000000,9.03416,9.64905,9.03416,9.36661,2986314.5488674,0
+ADI.US,D,19980113,000000,9.57509,9.92622,9.36661,9.92622,6327126.359415,0
+ADI.US,D,19980114,000000,9.92622,9.97051,9.29669,9.36661,6430167.5133129,0
+ADI.US,D,19980115,000000,9.43111,10.0258,9.34412,9.88278,6083136.2230572,0
+ADI.US,D,19980116,000000,9.88278,10.158,9.88278,9.97051,3343750.3390263,0
+ADI.US,D,19980120,000000,10.1136,10.3463,10.0258,10.3236,2130482.832255,0
+ADI.US,D,19980121,000000,10.298,10.298,9.94891,10.0258,3762056.6616555,0
+ADI.US,D,19980122,000000,9.92622,9.94891,9.64905,9.67076,2320818.9672613,0
+ADI.US,D,19980123,000000,9.48337,10.0702,9.48337,10.0702,2559198.7247123,0
+ADI.US,D,19980126,000000,10.0702,10.1136,9.64905,9.64905,2270903.5285392,0
+ADI.US,D,19980127,000000,9.73781,9.92622,9.69639,9.80685,3104033.1353836,0
+ADI.US,D,19980128,000000,9.97051,10.372,9.92622,10.3236,3146212.8826759,0
+ADI.US,D,19980129,000000,10.3236,10.9537,10.2073,10.6994,4134437.576468,0
+ADI.US,D,19980130,000000,10.8167,11.1501,10.7458,11.0515,3342413.9068196,0
+ADI.US,D,19980202,000000,10.9537,10.9824,10.372,10.6087,5369593.9770513,0
+ADI.US,D,19980203,000000,10.6294,11.0949,10.6087,11.0515,3912073.7118118,0
+ADI.US,D,19980204,000000,10.9537,11.3286,10.6994,11.1935,3081874.5215662,0
+ADI.US,D,19980205,000000,11.2379,11.5239,10.8877,10.9321,2607514.0951322,0
+ADI.US,D,19980206,000000,10.8641,10.9321,10.6087,10.9321,3798892.7080913,0
+ADI.US,D,19980209,000000,10.9537,10.9824,10.6087,10.6294,3982816.4020696,0
+ADI.US,D,19980210,000000,10.5357,10.9104,10.4656,10.8394,4581840.1981633,0
+ADI.US,D,19980211,000000,10.652,10.652,10.4015,10.5594,3410485.7606341,0
+ADI.US,D,19980212,000000,10.5594,10.8641,10.3463,10.795,2180134.6348817,0
+ADI.US,D,19980213,000000,10.7743,10.8877,10.4656,10.5357,2277571.4937826,0
+ADI.US,D,19980217,000000,10.8641,10.8641,10.158,10.3463,2948941.090391,0
+ADI.US,D,19980218,000000,10.372,11.8473,10.298,11.8473,11259998.018589,0
+ADI.US,D,19980219,000000,11.9864,12.6185,11.8976,12.1284,11152950.610027,0
+ADI.US,D,19980220,000000,12.1728,12.1728,11.7803,11.9637,3463609.44784,0
+ADI.US,D,19980223,000000,12.081,12.2211,11.9637,12.2211,4961433.5881546,0
+ADI.US,D,19980224,000000,12.1284,12.1284,11.7557,11.7557,1310697.2677773,0
+ADI.US,D,19980225,000000,11.7803,12.3592,11.6146,12.3187,6475546.3832243,0
+ADI.US,D,19980226,000000,12.3385,12.7369,12.1964,12.5701,4897366.9750201,0
+ADI.US,D,19980227,000000,12.5484,12.6185,12.081,12.1067,2168393.702772,0
+ADI.US,D,19980302,000000,12.01,12.1284,11.6146,11.6589,2397698.2946317,0
+ADI.US,D,19980303,000000,11.6993,11.7803,11.2823,11.6993,1640108.5409961,0
+ADI.US,D,19980304,000000,11.6146,12.2211,11.5929,12.2211,4271118.6961376,0
+ADI.US,D,19980305,000000,11.8473,11.9864,11.6993,11.6993,3580529.0141903,0
+ADI.US,D,19980306,000000,11.7557,12.0563,11.7557,11.9864,3808501.2297832,0
+ADI.US,D,19980309,000000,11.8473,12.01,11.7557,11.7803,1809620.4664216,0
+ADI.US,D,19980310,000000,11.8236,11.9637,11.6589,11.8473,1359818.7562582,0
+ADI.US,D,19980311,000000,11.9183,12.4065,11.8473,12.4065,3247649.9123319,0
+ADI.US,D,19980312,000000,12.4529,12.7802,12.4065,12.6906,2835750.9608056,0
+ADI.US,D,19980313,000000,12.7161,13.1086,12.6185,12.6462,3614965.9721579,0
+ADI.US,D,19980316,000000,12.7369,12.8049,12.4805,12.5277,1916126.4070039,0
+ADI.US,D,19980317,000000,12.6906,12.9904,12.6462,12.6906,4433953.5304547,0
+ADI.US,D,19980318,000000,12.7369,12.8049,12.6462,12.8049,2526365.8909865,0
+ADI.US,D,19980319,000000,12.7605,12.8256,12.4065,12.5277,2065621.2548944,0
+ADI.US,D,19980320,000000,12.4805,12.5484,12.2211,12.2961,3287694.2072516,0
+ADI.US,D,19980323,000000,12.2211,12.4065,11.9864,12.2961,3250851.0629209,0
+ADI.US,D,19980324,000000,12.2961,12.5958,12.2211,12.5484,1976989.8415795,0
+ADI.US,D,19980325,000000,12.6462,13.1323,12.6462,12.9253,3966801.5232597,0
+ADI.US,D,19980326,000000,12.8256,12.9253,12.7161,12.7802,2910766.5837787,0
+ADI.US,D,19980327,000000,12.7802,12.9016,12.4529,12.5958,1317104.6388802,0
+ADI.US,D,19980330,000000,12.5484,12.6185,12.081,12.1964,3607756.5389341,0
+ADI.US,D,19980331,000000,12.1728,12.6906,12.1728,12.4529,1464993.3345587,0
+ADI.US,D,19980401,000000,12.5484,12.8256,12.3592,12.8256,1428954.280319,0
+ADI.US,D,19980402,000000,13.2024,13.2536,12.9904,13.0199,2743659.8307312,0
+ADI.US,D,19980403,000000,13.1086,13.1086,12.7802,12.9253,2111264.7748862,0
+ADI.US,D,19980406,000000,12.946,13.1797,12.946,13.0919,2854975.1020844,0
+ADI.US,D,19980407,000000,12.7802,12.8256,12.4302,12.6185,4614409.3957937,0
+ADI.US,D,19980408,000000,12.6659,12.7802,12.5484,12.6462,2344840.2714911,0
+ADI.US,D,19980409,000000,12.6906,12.8256,12.5958,12.7369,930837.19973561,0
+ADI.US,D,19980413,000000,12.7369,12.9904,12.6462,12.946,1554156.0760044,0
+ADI.US,D,19980414,000000,12.8256,13.0425,12.6462,13.0425,2430264.4503071,0
+ADI.US,D,19980415,000000,13.4854,13.9066,13.3197,13.8829,5864512.9490007,0
+ADI.US,D,19980416,000000,13.8592,14.0022,13.6057,13.7171,3048778.0517449,0
+ADI.US,D,19980417,000000,13.5772,13.7714,13.5061,13.7714,1407865.4206579,0
+ADI.US,D,19980420,000000,13.6935,14.301,13.653,14.301,3785270.8338395,0
+ADI.US,D,19980421,000000,14.301,14.3266,14.09,14.2783,2258882.7365744,0
+ADI.US,D,19980422,000000,14.2783,14.729,14.1925,14.518,4017520.0380877,0
+ADI.US,D,19980423,000000,14.4243,14.4677,14.1451,14.1668,3784742.5476637,0
+ADI.US,D,19980424,000000,14.1668,14.4006,14.09,14.2783,1071248.7701549,0
+ADI.US,D,19980427,000000,13.9066,13.9509,13.6935,13.8158,1305092.9727803,0
+ADI.US,D,19980428,000000,13.8592,14.0486,13.7714,14.0486,1180961.9452362,0
+ADI.US,D,19980429,000000,14.09,14.4006,14.0703,14.3543,1135315.3832895,0
+ADI.US,D,19980430,000000,14.3543,14.8424,14.3543,14.589,2078969.353201,0
+ADI.US,D,19980501,000000,14.6097,14.6344,14.4489,14.6097,1178563.8707532,0
+ADI.US,D,19980504,000000,14.5644,14.6097,14.1147,14.1668,3507122.585384,0
+ADI.US,D,19980505,000000,14.2142,14.2349,14.0022,14.0269,1356613.5497292,0
+ADI.US,D,19980506,000000,14.0486,14.1668,13.9509,14.09,695389.88685334,0
+ADI.US,D,19980507,000000,14.1451,14.2349,13.9066,13.9283,1108618.1726914,0
+ADI.US,D,19980508,000000,13.9509,14.2783,13.8829,14.1147,1281333.2766758,0
+ADI.US,D,19980511,000000,14.0703,14.1451,13.5288,13.5525,2221248.6839576,0
+ADI.US,D,19980512,000000,13.6057,13.8592,13.4005,13.8592,1435893.9935376,0
+ADI.US,D,19980513,000000,13.8592,13.9509,13.6057,13.6057,1238622.2012527,0
+ADI.US,D,19980514,000000,13.296,13.4854,12.8256,12.8572,5932042.3208497,0
+ADI.US,D,19980515,000000,12.5484,12.7369,12.2724,12.3828,4956357.5793334,0
+ADI.US,D,19980518,000000,12.4529,12.8789,12.4529,12.6659,2308004.2250554,0
+ADI.US,D,19980519,000000,12.7369,12.9707,12.5958,12.6462,3062655.4502123,0
+ADI.US,D,19980520,000000,12.7369,12.7802,9.92622,10.3463,26970220.984644,0
+ADI.US,D,19980521,000000,10.5357,10.5594,9.90349,10.0702,15268972.191247,0
+ADI.US,D,19980522,000000,10.0258,10.0258,9.45577,9.64905,9652718.2553789,0
+ADI.US,D,19980526,000000,9.76148,9.78713,9.36661,9.45577,4826899.0746924,0
+ADI.US,D,19980527,000000,9.45577,9.71908,9.34412,9.50705,5951266.4621284,0
+ADI.US,D,19980528,000000,9.53466,9.53466,9.32114,9.40843,3882708.7067254,0
+ADI.US,D,19980529,000000,9.45577,9.50705,9.24471,9.24471,2150239.3156495,0
+ADI.US,D,19980601,000000,9.03416,9.03416,8.66197,8.66197,3432108.9903809,0
+ADI.US,D,19980602,000000,8.75802,8.84865,8.59194,8.63928,3620034.8830843,0
+ADI.US,D,19980603,000000,8.66197,8.86888,8.54864,8.54864,5329817.374167,0
+ADI.US,D,19980604,000000,8.6163,9.03416,8.59194,8.99294,5530297.4149358,0
+ADI.US,D,19980605,000000,9.03416,9.20142,8.99294,9.1098,4595988.3306209,0
+ADI.US,D,19980608,000000,9.32114,9.36661,9.13396,9.15606,2141963.1702243,0
+ADI.US,D,19980609,000000,9.20142,9.73781,9.17923,9.69639,6036955.2910249,0
+ADI.US,D,19980610,000000,9.40843,9.40843,9.07992,9.07992,3305310.1683485,0
+ADI.US,D,19980611,000000,9.1098,9.17923,8.90013,9.01463,3771658.0854526,0
+ADI.US,D,19980612,000000,8.9456,8.9456,8.24174,8.59194,6651733.371788,0
+ADI.US,D,19980615,000000,8.59194,8.75802,8.33128,8.47201,3294099.5503846,0
+ADI.US,D,19980616,000000,8.47201,8.78267,8.47201,8.75802,4449432.011209,0
+ADI.US,D,19980617,000000,8.75802,8.84865,8.40674,8.42804,4898164.9812012,0
+ADI.US,D,19980618,000000,8.52645,8.63928,8.49629,8.59194,3961197.2282627,0
+ADI.US,D,19980619,000000,8.59194,8.70407,8.30979,8.66197,4139507.5013793,0
+ADI.US,D,19980622,000000,8.90013,8.9456,8.6163,8.86888,2221513.334038,0
+ADI.US,D,19980623,000000,8.9456,9.40843,8.92183,9.32114,3323192.8074958,0
+ADI.US,D,19980624,000000,9.38772,9.71908,9.27312,9.55438,4200373.9779097,0
+ADI.US,D,19980625,000000,9.64905,9.76148,9.29669,9.29669,2374474.9965829,0
+ADI.US,D,19980626,000000,9.03416,9.36661,9.03416,9.34412,1476202.9385377,0
+ADI.US,D,19980629,000000,9.36661,9.50705,9.29669,9.32114,3105099.847585,0
+ADI.US,D,19980630,000000,9.32114,9.34412,9.17923,9.20142,1564831.3098977,0
+ADI.US,D,19980701,000000,9.36661,9.64905,9.34412,9.61751,4106675.6816385,0
+ADI.US,D,19980702,000000,9.57509,9.5968,9.29669,9.34412,1431089.7326917,0
+ADI.US,D,19980706,000000,9.34412,9.36661,9.07992,9.07992,2119273.2282761,0
+ADI.US,D,19980707,000000,9.01463,9.5968,9.01463,9.5968,3462807.385719,0
+ADI.US,D,19980708,000000,9.5968,10.0505,9.36661,9.90349,4444094.3942623,0
+ADI.US,D,19980709,000000,9.69639,9.80685,9.43111,9.45577,1685224.7887971,0
+ADI.US,D,19980710,000000,9.45577,9.55438,9.27312,9.36661,1492222.8872726,0
+ADI.US,D,19980713,000000,9.36661,9.67076,9.27312,9.5968,2790374.1188642,0
+ADI.US,D,19980714,000000,9.61751,9.80685,9.57509,9.57509,1804280.821505,0
+ADI.US,D,19980715,000000,9.61751,10.0702,9.45577,10.0702,3550896.3170684,0
+ADI.US,D,19980716,000000,10.2575,10.5594,10.0702,10.4883,4415000.1231661,0
+ADI.US,D,19980717,000000,10.4212,10.4429,9.88278,10.0899,4593585.1862129,0
+ADI.US,D,19980720,000000,9.55438,9.5968,8.40674,8.84865,12039744.358072,0
+ADI.US,D,19980721,000000,9.03416,9.32114,9.03416,9.13396,2688938.1031932,0
+ADI.US,D,19980722,000000,8.92183,8.99294,8.42804,8.42804,6196323.3106876,0
+ADI.US,D,19980723,000000,8.47201,8.70407,8.26323,8.28681,3636587.1739348,0
+ADI.US,D,19980724,000000,8.33128,8.54864,8.19686,8.30979,2692939.2879332,0
+ADI.US,D,19980727,000000,8.38484,8.38484,8.19686,8.30979,1746089.2373577,0
+ADI.US,D,19980728,000000,8.38484,8.68307,8.28681,8.42804,1221270.8902362,0
+ADI.US,D,19980729,000000,8.47201,8.59194,8.03148,8.03148,2650490.8346206,0
+ADI.US,D,19980730,000000,8.24174,8.33128,8.1516,8.26323,1814688.363363,0
+ADI.US,D,19980731,000000,8.30979,8.40674,8.05455,8.05455,1766641.6989633,0
+ADI.US,D,19980803,000000,8.05455,8.36047,8.0087,8.33128,1088065.7110859,0
+ADI.US,D,19980804,000000,8.24174,8.24174,7.91175,7.9871,1989005.5636194,0
+ADI.US,D,19980805,000000,8.05455,8.09884,7.77694,7.91175,2766883.1287801,0
+ADI.US,D,19980806,000000,7.91175,8.24174,7.79962,8.1516,4553539.8773082,0
+ADI.US,D,19980807,000000,8.24174,8.63928,8.24174,8.40674,4804470.7408698,0
+ADI.US,D,19980810,000000,8.42804,8.52645,8.30979,8.38484,1368892.9078645,0
+ADI.US,D,19980811,000000,8.24174,8.26323,8.07724,8.12083,858759.09125618,0
+ADI.US,D,19980812,000000,8.1516,8.75802,8.1516,8.52645,4495881.6492617,0
+ADI.US,D,19980813,000000,8.80308,8.92183,8.38484,8.38484,3030088.2805518,0
+ADI.US,D,19980814,000000,8.52645,8.68307,8.28681,8.30979,1356881.2417645,0
+ADI.US,D,19980817,000000,8.30979,8.78267,8.24174,8.73523,1734872.5354838,0
+ADI.US,D,19980818,000000,8.80308,9.13396,8.73523,9.07992,2759140.3394555,0
+ADI.US,D,19980819,000000,8.05455,8.21926,7.86668,8.05455,5743582.0580606,0
+ADI.US,D,19980820,000000,7.77694,7.79962,7.30465,7.40238,5958205.1613621,0
+ADI.US,D,19980821,000000,7.07279,7.18502,6.95287,7.07279,4437154.6810437,0
+ADI.US,D,19980824,000000,6.99774,7.18502,6.88541,6.9076,3403010.6633448,0
+ADI.US,D,19980825,000000,6.95287,7.07279,6.48816,6.57791,4218796.0570676,0
+ADI.US,D,19980826,000000,5.85136,6.65276,5.85136,6.65276,4174749.5634229,0
+ADI.US,D,19980827,000000,6.65276,6.65276,5.80669,6.08382,5958737.5034778,0
+ADI.US,D,19980828,000000,6.11379,6.22602,5.52898,5.55176,5856770.159676,0
+ADI.US,D,19980831,000000,5.73904,5.78371,5.07986,5.26704,4785780.9696766,0
+ADI.US,D,19980901,000000,5.40905,5.4991,5.31181,5.36468,5389616.1245111,0
+ADI.US,D,19980902,000000,5.70905,5.70905,5.33429,5.38707,3786878.0000364,0
+ADI.US,D,19980903,000000,5.24446,5.31181,4.98982,5.10206,3936633.4420673,0
+ADI.US,D,19980904,000000,5.10206,5.24446,4.8701,4.96003,3949178.464268,0
+ADI.US,D,19980908,000000,5.24446,5.57424,5.22197,5.52898,6323924.194841,0
+ADI.US,D,19980909,000000,5.59682,5.70905,5.4991,5.61913,3080543.1592844,0
+ADI.US,D,19980910,000000,5.45432,5.45432,5.19958,5.31181,4050618.5358788,0
+ADI.US,D,19980911,000000,5.33429,5.52898,5.31181,5.43144,2998857.543098,0
+ADI.US,D,19980914,000000,5.4768,5.57424,5.40905,5.43144,2228721.7532769,0
+ADI.US,D,19980915,000000,5.33429,5.45432,5.28952,5.33429,1586183.8056542,0
+ADI.US,D,19980916,000000,5.4768,5.64161,5.43144,5.57424,3804761.6531686,0
+ADI.US,D,19980917,000000,5.38707,5.76153,5.28952,5.57424,4264169.857054,0
+ADI.US,D,19980918,000000,5.59682,5.68657,5.4991,5.64161,3271937.8946121,0
+ADI.US,D,19980921,000000,5.55176,6.11379,5.52898,6.06124,3465209.516142,0
+ADI.US,D,19980922,000000,6.08382,6.30108,5.90394,5.90394,2396627.5264905,0
+ADI.US,D,19980923,000000,6.03856,6.41341,6.03856,6.36834,2346981.8077737,0
+ADI.US,D,19980924,000000,6.2783,6.45818,6.03856,6.11379,1618215.5912441,0
+ADI.US,D,19980925,000000,6.01617,6.436,6.01617,6.32327,2280507.9942913,0
+ADI.US,D,19980928,000000,6.51076,6.57791,6.18106,6.20354,1912924.2424299,0
+ADI.US,D,19980929,000000,6.22602,6.32327,5.99388,6.11379,1974856.4171768,0
+ADI.US,D,19980930,000000,6.11379,6.22602,6.01617,6.01617,3907271.4789359,0
+ADI.US,D,19981001,000000,5.99388,6.08382,5.80669,5.82898,3034361.2132671,0
+ADI.US,D,19981002,000000,5.80669,5.87385,5.76153,5.82898,2027180.0702317,0
+ADI.US,D,19981005,000000,5.80669,5.82898,5.38707,5.43144,3427304.729535,0
+ADI.US,D,19981006,000000,5.4768,5.76153,5.33429,5.40905,1660130.6884561,0
+ADI.US,D,19981007,000000,5.36468,5.52898,5.05718,5.24446,2082971.5519259,0
+ADI.US,D,19981008,000000,4.49524,5.19958,4.49524,5.01221,4181691.3046115,0
+ADI.US,D,19981009,000000,5.15451,5.45432,5.10206,5.36468,2559997.7448783,0
+ADI.US,D,19981012,000000,5.61913,5.68657,5.52898,5.61913,3347221.2096205,0
+ADI.US,D,19981013,000000,5.57424,5.59682,5.43144,5.4991,3585868.6591068,0
+ADI.US,D,19981014,000000,5.43144,5.80669,5.36468,5.61913,6089278.9440798,0
+ADI.US,D,19981015,000000,5.64161,5.68657,5.38707,5.4768,5676313.2803521,0
+ADI.US,D,19981016,000000,5.52898,5.66409,5.52898,5.59682,5542841.4231514,0
+ADI.US,D,19981019,000000,5.61913,6.08382,5.61913,6.08382,4604530.1401115,0
+ADI.US,D,19981020,000000,6.45818,6.74319,6.30108,6.36834,6190981.6378011,0
+ADI.US,D,19981021,000000,6.45818,6.88541,6.36834,6.76558,2924644.996231,0
+ADI.US,D,19981022,000000,6.76558,7.04991,6.65276,6.93009,3507122.585384,0
+ADI.US,D,19981023,000000,6.99774,7.28255,6.99774,7.07279,2589360.7219947,0
+ADI.US,D,19981026,000000,7.11746,7.16252,6.78796,6.9076,1403593.5019276,0
+ADI.US,D,19981027,000000,6.93009,7.09517,6.88541,6.9076,1161208.5037967,0
+ADI.US,D,19981028,000000,6.74319,7.09517,6.74319,7.04991,1348603.0683693,0
+ADI.US,D,19981029,000000,7.04991,7.44755,7.02753,7.16252,3181978.1609705,0
+ADI.US,D,19981030,000000,7.34991,7.95663,7.34991,7.44755,5786561.839504,0
+ADI.US,D,19981102,000000,7.53719,7.70199,7.34991,7.44755,2986050.912772,0
+ADI.US,D,19981103,000000,7.44755,7.49183,7.23758,7.44755,1490886.4550659,0
+ADI.US,D,19981104,000000,7.67931,8.24174,7.67931,8.24174,3736692.8413091,0
+ADI.US,D,19981105,000000,8.24174,8.24174,7.88937,8.07724,2994585.6243677,0
+ADI.US,D,19981106,000000,8.05455,8.17339,7.9871,8.1516,1480207.1652327,0
+ADI.US,D,19981109,000000,8.05455,8.09884,7.53719,7.9871,1937750.6507357,0
+ADI.US,D,19981110,000000,7.88937,8.0087,7.49183,8.0087,2106994.8841258,0
+ADI.US,D,19981111,000000,8.36047,8.36047,8.09884,8.24174,1815494.4814238,0
+ADI.US,D,19981112,000000,8.24174,8.45189,8.09884,8.42804,1313627.684376,0
+ADI.US,D,19981113,000000,8.40674,9.07992,8.40674,8.75802,4134437.576468,0
+ADI.US,D,19981116,000000,8.63928,8.75802,8.40674,8.47201,1992476.4342136,0
+ADI.US,D,19981117,000000,8.38484,8.42804,7.93424,8.33128,1733541.1732022,0
+ADI.US,D,19981118,000000,8.33128,8.47201,8.24174,8.33128,1896108.315484,0
+ADI.US,D,19981119,000000,8.30979,8.40674,8.05455,8.36047,2625666.4542848,0
+ADI.US,D,19981120,000000,8.38484,8.42804,7.67931,8.07724,3756717.0167388,0
+ADI.US,D,19981123,000000,8.21926,8.42804,8.1516,8.42804,2844030.1481858,0
+ADI.US,D,19981124,000000,8.42804,8.70407,8.21926,8.24174,2777290.670638,0
+ADI.US,D,19981125,000000,8.40674,8.40674,8.05455,8.21926,1730066.2466679,0
+ADI.US,D,19981127,000000,8.21926,8.28681,8.1516,8.21926,663094.46516816,0
+ADI.US,D,19981130,000000,8.21926,8.24174,7.65711,7.65711,1776514.8707356,0
+ADI.US,D,19981201,000000,7.82172,7.93424,7.40238,7.86668,5797774.4854378,0
+ADI.US,D,19981202,000000,8.24854,9.03416,8.24174,9.03416,14461463.956933,0
+ADI.US,D,19981203,000000,9.64905,10.4883,9.55438,10.2073,25299151.426199,0
+ADI.US,D,19981204,000000,10.2073,10.6994,10.2073,10.5594,13443605.552035,0
+ADI.US,D,19981207,000000,10.5594,10.7458,10.4429,10.7458,7753946.2013465,0
+ADI.US,D,19981208,000000,10.6767,10.9537,10.511,10.8641,5292975.2438212,0
+ADI.US,D,19981209,000000,10.8641,10.8641,10.4429,10.4429,3888317.0576623,0
+ADI.US,D,19981210,000000,10.4656,10.4883,9.97051,10.0702,6264125.4444969,0
+ADI.US,D,19981211,000000,9.97051,10.1136,9.64905,9.76148,3303709.0860615,0
+ADI.US,D,19981214,000000,9.73781,9.73781,9.32114,9.40843,2444945.9388654,0
+ADI.US,D,19981215,000000,9.50705,10.0258,9.50705,9.88278,2490057.1167414,0
+ADI.US,D,19981216,000000,9.97051,9.99421,9.73781,9.78713,1395321.4124423,0
+ADI.US,D,19981217,000000,9.88278,10.158,9.8315,10.158,2024240.5277682,0
+ADI.US,D,19981218,000000,10.158,10.511,10.158,10.4429,2647289.6840316,0
+ADI.US,D,19981221,000000,10.5801,10.8167,10.4883,10.5594,3909671.5813889,0
+ADI.US,D,19981222,000000,10.795,10.8167,10.4429,10.5594,2763140.5102105,0
+ADI.US,D,19981223,000000,10.652,10.9824,10.652,10.9537,3657682.1175059,0
+ADI.US,D,19981224,000000,10.9537,11.0288,10.795,10.8394,422306.49338429,0
+ADI.US,D,19981228,000000,10.8394,11.0712,10.8394,10.8877,1057897.6298934,0
+ADI.US,D,19981229,000000,10.9104,10.9104,10.8167,10.8641,1809084.068366,0
+ADI.US,D,19981230,000000,10.9104,11.5239,10.9104,11.2379,3710534.0567365,0
+ADI.US,D,19981231,000000,11.2823,11.9864,11.2823,11.7557,2346711.0737835,0
+ADI.US,D,19990104,000000,11.6589,11.7803,11.2152,11.2823,3870699.0685955,0
+ADI.US,D,19990105,000000,11.303,11.6146,11.1935,11.6146,3685171.2503752,0
+ADI.US,D,19990106,000000,11.6146,12.081,11.6146,11.8976,6495033.1466135,0
+ADI.US,D,19990107,000000,11.8019,11.8236,11.4696,11.6146,3290357.9458,0
+ADI.US,D,19990108,000000,11.6993,11.7557,11.2379,11.2626,2297060.2851418,0
+ADI.US,D,19990111,000000,11.2626,11.4922,11.0515,11.2379,2737518.1236937,0
+ADI.US,D,19990112,000000,11.303,11.3286,10.6767,10.8167,3105099.847585,0
+ADI.US,D,19990113,000000,10.3463,11.3286,10.298,10.8641,6186977.4111061,0
+ADI.US,D,19990114,000000,10.8877,10.9104,10.298,10.5357,2238331.2889538,0
+ADI.US,D,19990115,000000,10.6087,11.1935,10.5357,11.0515,2121143.0165834,0
+ADI.US,D,19990119,000000,11.2626,11.3286,10.7743,10.9321,3560773.5447807,0
+ADI.US,D,19990120,000000,11.3828,11.6993,11.1501,11.4252,5671237.2715309,0
+ADI.US,D,19990121,000000,11.5239,11.5239,11.0949,11.1204,2754071.4285291,0
+ADI.US,D,19990122,000000,10.9537,10.9537,10.6994,10.7743,1503698.1553168,0
+ADI.US,D,19990125,000000,10.6767,10.7241,10.4212,10.6767,2526365.8909865,0
+ADI.US,D,19990126,000000,10.9537,11.2379,10.8167,11.0949,2661704.4945395,0
+ADI.US,D,19990127,000000,11.1501,11.2379,10.8641,10.9321,2356320.6094604,0
+ADI.US,D,19990128,000000,10.9537,11.1501,10.8641,11.1501,1953502.9074352,0
+ADI.US,D,19990129,000000,11.2152,11.3286,10.8641,11.1501,2502605.180897,0
+ADI.US,D,19990201,000000,11.1501,11.2823,10.8877,11.1935,1706045.956423,0
+ADI.US,D,19990202,000000,11.0051,11.0288,10.511,10.5357,3094691.291742,0
+ADI.US,D,19990203,000000,11.6993,12.7369,11.5672,12.6906,10377474.161304,0
+ADI.US,D,19990204,000000,13.0199,13.9509,11.8019,12.1284,11779466.580944,0
+ADI.US,D,19990205,000000,12.0307,12.0563,11.1935,11.5672,5470498.6645916,0
+ADI.US,D,19990208,000000,11.6993,12.1284,11.5672,11.6993,3091751.7492785,0
+ADI.US,D,19990209,000000,11.8473,12.0307,11.303,11.5672,2437470.8415761,0
+ADI.US,D,19990210,000000,11.2626,11.3828,10.7743,10.9824,4120289.4440104,0
+ADI.US,D,19990211,000000,11.1935,11.6146,11.0051,11.5929,4740671.8197705,0
+ADI.US,D,19990212,000000,11.4922,11.5239,11.1708,11.4459,5972890.7058603,0
+ADI.US,D,19990216,000000,11.6589,11.8236,11.4252,11.5672,3613899.2599566,0
+ADI.US,D,19990217,000000,11.5672,11.943,10.652,10.8394,7869531.36346,0
+ADI.US,D,19990218,000000,11.1501,11.1935,10.8641,11.0712,3097625.7642807,0
+ADI.US,D,19990219,000000,11.0712,11.0949,10.8167,10.8641,2458825.3653026,0
+ADI.US,D,19990222,000000,10.795,11.0949,10.5801,11.0515,3207340.9673319,0
+ADI.US,D,19990223,000000,11.1501,11.1935,10.6767,10.6994,3302906.0099556,0
+ADI.US,D,19990224,000000,10.7743,11.1204,10.6294,10.6294,2865121.035817,0
+ADI.US,D,19990225,000000,10.298,10.372,9.97051,10.1333,5022564.7147655,0
+ADI.US,D,19990226,000000,10.0702,10.0702,9.34412,9.38772,4968378.3712981,0
+ADI.US,D,19990301,000000,9.27312,9.73781,9.13396,9.64905,2060012.9039575,0
+ADI.US,D,19990302,000000,9.69639,9.94891,9.48337,9.57509,5896276.0285702,0
+ADI.US,D,19990303,000000,9.8315,9.90349,9.50705,9.78713,2684661.114538,0
+ADI.US,D,19990304,000000,9.76148,9.99421,9.55438,9.69639,4953427.1627347,0
+ADI.US,D,19990305,000000,10.1136,10.1136,9.73781,9.8315,3547963.8724997,0
+ADI.US,D,19990308,000000,9.99421,10.5594,9.94891,10.4429,5719294.0757804,0
+ADI.US,D,19990309,000000,10.4212,10.7241,10.0258,10.158,2988984.3713257,0
+ADI.US,D,19990310,000000,10.1846,10.372,10.0258,10.298,1679885.1438806,0
+ADI.US,D,19990311,000000,10.4015,10.4656,9.88278,9.99421,1312298.3500642,0
+ADI.US,D,19990312,000000,10.0258,10.0899,9.34412,9.55438,3069060.7933453,0
+ADI.US,D,19990315,000000,9.55438,9.78713,9.43111,9.78713,1677213.2934522,0
+ADI.US,D,19990316,000000,9.76148,10.3236,9.61751,10.2772,4883217.8285775,0
+ADI.US,D,19990317,000000,10.2772,10.2772,10.0702,10.158,2292251.9683559,0
+ADI.US,D,19990318,000000,10.2575,10.7241,10.2575,10.7241,3525539.594617,0
+ADI.US,D,19990319,000000,10.7241,10.9104,10.5357,10.8394,4418473.0217304,0
+ADI.US,D,19990322,000000,10.8394,10.8394,10.298,10.4429,1692694.8161615,0
+ADI.US,D,19990323,000000,10.4015,10.4015,10.0258,10.1136,2273301.6030223,0
+ADI.US,D,19990324,000000,10.0899,10.5801,10.0258,10.5801,1990873.3239567,0
+ADI.US,D,19990325,000000,10.5801,10.9824,10.4883,10.9537,3435578.8469902,0
+ADI.US,D,19990326,000000,10.8641,11.1501,10.795,10.8641,1850461.7535373,0
+ADI.US,D,19990329,000000,10.8167,11.3286,10.7743,11.303,2901157.0481017,0
+ADI.US,D,19990330,000000,11.3828,11.4696,11.1501,11.2379,2910766.5837787,0
+ADI.US,D,19990331,000000,11.6146,11.6796,11.1501,11.1501,2258882.7365744,0
+ADI.US,D,19990401,000000,11.6146,12.0307,11.4252,11.866,5011884.4109473,0
+ADI.US,D,19990405,000000,11.9637,12.8789,11.943,12.6659,4067437.5047797,0
+ADI.US,D,19990406,000000,12.6462,13.0425,12.5484,12.8789,3828523.3772431,0
+ADI.US,D,19990407,000000,12.8572,12.9707,12.2418,12.3592,3408618.0002968,0
+ADI.US,D,19990408,000000,12.3592,12.5277,12.0307,12.505,1725531.7058272,0
+ADI.US,D,19990409,000000,12.5484,13.2773,12.3828,13.1086,2744193.1868319,0
+ADI.US,D,19990412,000000,12.7369,13.0425,12.6462,12.7161,2431335.2184484,0
+ADI.US,D,19990413,000000,12.7605,12.946,12.5958,12.7605,1573908.5034589,0
+ADI.US,D,19990414,000000,12.9904,13.4627,12.7369,13.1086,4344262.5028333,0
+ADI.US,D,19990415,000000,13.0919,13.6057,12.9707,13.5061,3434776.7848692,0
+ADI.US,D,19990416,000000,13.4627,13.4627,13.2024,13.3197,1936151.5964187,0
+ADI.US,D,19990419,000000,13.8158,13.8395,12.946,13.1086,3896322.4690973,0
+ADI.US,D,19990420,000000,13.0919,13.7408,12.6185,13.7171,3534614.7602082,0
+ADI.US,D,19990421,000000,13.7171,14.1451,13.6294,14.0486,2436938.4994605,0
+ADI.US,D,19990422,000000,14.2349,14.3759,14.0703,14.1147,2886740.2096239,0
+ADI.US,D,19990423,000000,14.09,14.1147,13.7171,13.8829,1414275.8337157,0
+ADI.US,D,19990426,000000,13.9066,14.0022,13.7931,13.8592,1595530.7192208,0
+ADI.US,D,19990427,000000,13.9066,13.9509,13.7171,13.8158,2354718.5131884,0
+ADI.US,D,19990428,000000,13.8158,13.9066,13.5772,13.653,1974322.0470911,0
+ADI.US,D,19990429,000000,13.653,13.6935,13.3424,13.4854,1627828.1688759,0
+ADI.US,D,19990430,000000,13.5772,13.7714,13.0199,13.157,1123569.3812549,0
+ADI.US,D,19990503,000000,13.1323,13.7171,13.1323,13.7171,939108.27523596,0
+ADI.US,D,19990504,000000,13.7171,13.8395,13.6057,13.7171,1360885.4684595,0
+ADI.US,D,19990505,000000,13.7714,14.09,13.3661,14.09,2407572.480389,0
+ADI.US,D,19990506,000000,14.0703,14.1925,13.8592,13.9509,1181497.3293069,0
+ADI.US,D,19990507,000000,13.9509,14.0022,13.7931,13.9066,1429487.6364198,0
+ADI.US,D,19990510,000000,13.7714,14.09,13.7714,13.7931,1588053.5939616,0
+ADI.US,D,19990511,000000,13.7408,14.5407,13.7408,14.3759,2883271.3669995,0
+ADI.US,D,19990512,000000,14.8937,15.6146,14.518,15.6146,5350375.9196824,0
+ADI.US,D,19990513,000000,15.8247,16.4154,15.6443,15.8001,6775056.2533012,0
+ADI.US,D,19990514,000000,15.7123,15.7123,14.801,15.0062,3502848.6386838,0
+ADI.US,D,19990517,000000,15.1699,15.1699,14.7507,14.9638,1958307.1682812,0
+ADI.US,D,19990518,000000,15.0732,15.2182,14.6541,14.8937,3002325.3717374,0
+ADI.US,D,19990519,000000,15.3601,15.8247,14.9638,15.4252,7746200.3700669,0
+ADI.US,D,19990520,000000,15.3128,15.3828,14.4677,14.5644,4053026.7502117,0
+ADI.US,D,19990521,000000,14.801,14.8208,14.6097,14.6541,2238597.9670042,0
+ADI.US,D,19990524,000000,14.6984,14.8208,13.9795,14.1668,2980969.8340259,0
+ADI.US,D,19990525,000000,13.9795,14.3543,13.5288,13.6737,2621397.5775094,0
+ADI.US,D,19990526,000000,13.6737,13.9795,13.2024,13.8829,3426499.625459,0
+ADI.US,D,19990527,000000,13.8592,14.6541,13.8395,14.4677,3031423.6987735,0
+ADI.US,D,19990528,000000,14.4243,14.5644,14.301,14.4006,1064840.385067,0
+ADI.US,D,19990601,000000,14.4864,14.801,14.3759,14.4006,1500500.0466828,0
+ADI.US,D,19990602,000000,14.4677,15.2409,14.3543,15.1945,2945734.8698771,0
+ADI.US,D,19990603,000000,15.1038,15.1038,14.6984,14.9855,1866209.9542969,0
+ADI.US,D,19990604,000000,14.9174,15.3601,14.8937,15.2694,1568835.5365927,0
+ADI.US,D,19990607,000000,15.3601,15.7123,15.3601,15.5023,1682549.8964139,0
+ADI.US,D,19990608,000000,15.5023,16.0643,15.4252,15.8247,3218818.2633462,0
+ADI.US,D,19990609,000000,15.7784,16.2507,15.7784,16.1067,3040233.2002994,0
+ADI.US,D,19990610,000000,15.9904,16.4154,15.735,16.3957,4517773.5850287,0
+ADI.US,D,19990611,000000,16.3957,16.5752,16.2015,16.3642,2089645.6010792,0
+ADI.US,D,19990614,000000,16.3642,16.5268,16.2507,16.4805,2127013.9896307,0
+ADI.US,D,19990615,000000,16.7172,16.9461,16.6699,16.8119,3181978.1609705,0
+ADI.US,D,19990616,000000,16.7694,17.4875,16.7694,17.2567,3411817.1229158,0
+ADI.US,D,19990617,000000,17.233,17.4421,16.7872,17.233,3317852.1485942,0
+ADI.US,D,19990618,000000,16.9461,17.091,16.6028,16.7694,2251145.0171748,0
+ADI.US,D,19990621,000000,16.7694,17.7488,16.6699,17.7488,2114202.2893797,0
+ADI.US,D,19990622,000000,17.6078,18.1462,17.0456,17.7488,5226776.2202691,0
+ADI.US,D,19990623,000000,17.5821,18.446,17.5604,18.446,4092532.6191058,0
+ADI.US,D,19990624,000000,18.2696,18.2883,17.2991,17.9579,3258590.8102906,0
+ADI.US,D,19990625,000000,17.9579,18.1225,16.9461,17.233,1834977.1888732,0
+ADI.US,D,19990628,000000,17.3751,17.4875,16.9461,17.4875,2140097.4378568,0
+ADI.US,D,19990629,000000,17.6974,18.0998,17.5377,18.0998,2378481.2512478,0
+ADI.US,D,19990630,000000,17.8927,19.1038,17.7942,18.8001,3592810.4002955,0
+ADI.US,D,19990701,000000,18.8001,18.8001,18.2883,18.377,1632365.7516716,0
+ADI.US,D,19990702,000000,18.2696,18.3327,17.9816,18.1916,1218066.6976923,0
+ADI.US,D,19990706,000000,18.1669,18.3553,17.8406,17.8406,2327225.3243792,0
+ADI.US,D,19990707,000000,17.8613,18.3553,17.4875,18.0023,4258034.2339263,0
+ADI.US,D,19990708,000000,17.9362,18.2696,17.8406,18.0495,2626735.1944561,0
+ADI.US,D,19990709,000000,17.9579,18.1669,17.7695,18.0713,2082437.1818403,0
+ADI.US,D,19990712,000000,17.9816,18.6857,17.7942,18.1916,2492463.3031044,0
+ADI.US,D,19990713,000000,17.8927,17.9362,17.6482,17.7942,1418011.3543904,0
+ADI.US,D,19990714,000000,17.9362,18.5881,17.6974,18.4954,2891544.4704698,0
+ADI.US,D,19990715,000000,18.6857,18.8001,18.377,18.7301,3653136.4228303,0
+ADI.US,D,19990716,000000,18.6423,18.6423,18.31,18.31,1144926.9469364,0
+ADI.US,D,19990719,000000,18.31,18.3997,17.9816,17.9816,970878.45270033,0
+ADI.US,D,19990720,000000,17.9579,17.9579,16.6452,16.6936,2440139.6500495,0
+ADI.US,D,19990721,000000,16.7694,17.233,16.7172,17.233,1843252.3203134,0
+ADI.US,D,19990722,000000,17.1866,17.1866,15.9657,16.02,2529298.3355551,0
+ADI.US,D,19990723,000000,16.2921,16.4805,15.8769,16.2319,1950566.4069265,0
+ADI.US,D,19990726,000000,16.02,16.02,15.5909,15.5909,1411070.6271869,0
+ADI.US,D,19990727,000000,15.735,16.5268,15.735,16.3642,3228963.1830938,0
+ADI.US,D,19990728,000000,16.4391,16.6936,16.1531,16.4391,2085103.9623437,0
+ADI.US,D,19990729,000000,16.4805,16.4805,15.735,15.942,2527164.9111525,0
+ADI.US,D,19990730,000000,15.9657,16.2319,15.9193,16.1531,2109400.0565037,0
+ADI.US,D,19990802,000000,16.4391,17.0002,16.1531,16.4805,2500201.022504,0
+ADI.US,D,19990803,000000,16.4805,16.5032,15.5909,16.083,2739921.2681016,0
+ADI.US,D,19990804,000000,16.6699,16.7172,16.3405,16.4805,3392332.3874966,0
+ADI.US,D,19990805,000000,16.4805,16.8356,16.3957,16.6936,3220420.3596182,0
+ADI.US,D,19990806,000000,16.4805,17.0456,16.4805,16.7172,2769813.5453788,0
+ADI.US,D,19990809,000000,16.8119,17.2991,16.6245,17.1413,1833110.4425208,0
+ADI.US,D,19990810,000000,17.0002,17.1866,16.7694,16.9461,1980730.4321791,0
+ADI.US,D,19990811,000000,17.233,18.7301,17.0456,18.3553,5161645.936888,0
+ADI.US,D,19990812,000000,18.31,18.3997,17.8149,18.0713,2401972.2413319,0
+ADI.US,D,19990813,000000,18.0713,18.2369,17.7488,17.9816,2863785.6175953,0
+ADI.US,D,19990816,000000,17.9816,18.0278,17.6078,17.6739,1425485.4376947,0
+ADI.US,D,19990817,000000,17.8406,17.8927,17.0683,17.518,2750600.5579348,0
+ADI.US,D,19990818,000000,16.8583,17.3751,16.7694,16.7872,4275653.2369783,0
+ADI.US,D,19990819,000000,16.4805,17.1866,16.4805,16.7694,5641878.3503543,0
+ADI.US,D,19990820,000000,16.8583,17.2093,16.7694,17.1866,2084305.9561626,0
+ADI.US,D,19990823,000000,17.233,17.5604,17.1649,17.2991,2921711.5376773,0
+ADI.US,D,19990824,000000,17.2784,18.1462,17.1866,17.9115,3554370.2296177,0
+ADI.US,D,19990825,000000,18.0023,19.016,18.0023,18.9135,5811927.6878203,0
+ADI.US,D,19990826,000000,18.7301,19.4579,18.6423,19.016,5145895.7081585,0
+ADI.US,D,19990827,000000,19.0377,19.4579,19.0377,19.2252,3661678.232321,0
+ADI.US,D,19990830,000000,19.1274,19.1748,18.3553,18.664,1636374.0343065,0
+ADI.US,D,19990831,000000,18.664,19.4816,18.6423,19.2941,4174749.5634229,0
+ADI.US,D,19990901,000000,19.4342,20.5832,19.3879,20.1393,6277737.1788988,0
+ADI.US,D,19990902,000000,19.5259,19.9441,19.1038,19.7636,3368042.3772463,0
+ADI.US,D,19990903,000000,19.9441,20.2064,19.8069,20.0624,4037807.8496128,0
+ADI.US,D,19990907,000000,20.23,21.3061,20.0397,21.165,4213725.1181713,0
+ADI.US,D,19990908,000000,21.2104,21.2104,20.5121,20.6463,2725506.4575937,0
+ADI.US,D,19990909,000000,20.6463,21.0703,20.6246,20.9766,3018876.648603,0
+ADI.US,D,19990910,000000,21.5398,21.5398,20.8878,21.0703,3941439.7308832,0
+ADI.US,D,19990913,000000,21.3987,21.8199,20.4628,20.4628,4011111.6529998,0
+ADI.US,D,19990914,000000,20.5358,22.452,20.5121,22.0122,4553811.6252835,0
+ADI.US,D,19990915,000000,22.2213,22.2213,21.165,21.1857,2613655.8021698,0
+ADI.US,D,19990916,000000,21.3061,21.6808,20.6029,21.3761,3218554.6272507,0
+ADI.US,D,19990917,000000,21.6374,22.6394,21.5861,22.6394,2755667.4408912,0
+ADI.US,D,19990920,000000,22.2903,22.3347,21.3987,21.6374,2158252.8389644,0
+ADI.US,D,19990921,000000,21.7065,22.1009,20.7912,20.8159,2807992.1079311,0
+ADI.US,D,19990922,000000,20.7912,22.0122,20.6463,21.7065,3095226.6758127,0
+ADI.US,D,19990923,000000,21.7262,22.2903,20.6029,20.7912,4637630.6658726,0
+ADI.US,D,19990924,000000,20.9766,21.236,20.4392,21.096,5114663.9567197,0
+ADI.US,D,19990927,000000,21.2626,22.1679,21.0703,21.0703,2834150.8925036,0
+ADI.US,D,19990928,000000,21.3524,21.3761,20.5121,21.096,1579246.1204056,0
+ADI.US,D,19990929,000000,21.2626,21.6098,20.6029,20.6463,1943889.3158184,0
+ADI.US,D,19990930,000000,21.023,21.2626,19.0377,19.1955,6606883.8020373,0
+ADI.US,D,19991001,000000,19.5259,20.3908,19.5043,20.2064,3873099.1710485,0
+ADI.US,D,19991004,000000,20.5585,20.9766,20.1837,20.9095,1349936.458621,0
+ADI.US,D,19991005,000000,20.9539,21.5398,20.6246,20.8583,3303175.7299608,0
+ADI.US,D,19991006,000000,21.165,22.1906,21.0023,21.9343,5254274.4790031,0
+ADI.US,D,19991007,000000,21.7696,22.246,21.2843,21.4186,4391509.133082,0
+ADI.US,D,19991008,000000,20.4155,21.165,19.8573,21.165,15373345.721411,0
+ADI.US,D,19991011,000000,21.3061,21.9135,21.096,21.9135,31684468.355777,0
+ADI.US,D,19991012,000000,21.7262,21.7262,21.1207,21.236,6462999.3330538,0
+ADI.US,D,19991013,000000,20.9332,21.3061,18.8691,19.6216,6867151.4393156,0
+ADI.US,D,19991014,000000,19.8967,20.5358,19.7636,20.2507,3961197.2282627,0
+ADI.US,D,19991015,000000,19.8573,21.5398,19.1038,20.9766,5581008.8318689,0
+ADI.US,D,19991018,000000,20.9332,20.9332,19.3395,19.6433,2910766.5837787,0
+ADI.US,D,19991019,000000,19.9441,20.1098,17.4638,17.8406,6517988.7526271,0
+ADI.US,D,19991020,000000,18.3553,18.4954,17.8149,18.31,5272959.1802714,0
+ADI.US,D,19991021,000000,17.6078,18.7754,17.6078,18.5428,2895279.9911445,0
+ADI.US,D,19991022,000000,18.8691,19.016,18.1225,18.1225,2046668.8615908,0
+ADI.US,D,19991025,000000,18.1462,19.0575,18.0023,18.6423,2216442.3951417,0
+ADI.US,D,19991026,000000,19.1955,19.3879,18.3553,18.5645,2545049.5782697,0
+ADI.US,D,19991027,000000,18.446,18.4757,17.4638,17.6305,2992451.1859801,0
+ADI.US,D,19991028,000000,18.1669,18.6423,17.518,18.4757,4983859.8940074,0
+ADI.US,D,19991029,000000,19.3879,20.6246,19.2941,19.9184,4649910.0240078,0
+ADI.US,D,19991101,000000,20.23,21.6098,20.23,21.0467,4019384.7564701,0
+ADI.US,D,19991102,000000,20.9766,21.5398,20.4155,20.9766,3335472.165631,0
+ADI.US,D,19991103,000000,21.4974,21.7065,21.096,21.3524,2512752.1286146,0
+ADI.US,D,19991104,000000,21.6098,21.8199,20.8376,21.443,2870990.9948793,0
+ADI.US,D,19991105,000000,21.8199,22.1472,21.6098,21.8918,1826967.7214982,0
+ADI.US,D,19991108,000000,21.9588,22.9934,21.7262,22.246,4223066.9618129,0
+ADI.US,D,19991109,000000,22.4776,22.663,21.0703,21.236,3183315.6071621,0
+ADI.US,D,19991110,000000,21.023,22.4776,21.023,22.1009,3004732.5720853,0
+ADI.US,D,19991111,000000,22.663,24.3485,22.663,24.1621,4734800.8467232,0
+ADI.US,D,19991112,000000,24.1621,24.1621,22.8731,23.2262,5103983.6529015,0
+ADI.US,D,19991115,000000,23.2262,23.7863,22.9934,23.2499,3073865.0541913,0
+ADI.US,D,19991117,000000,23.1798,23.5338,21.6601,22.0339,3152350.5337737,0
+ADI.US,D,19991118,000000,22.1009,22.5664,22.1009,22.4096,2600309.7318332,0
+ADI.US,D,19991119,000000,22.246,22.663,21.8199,22.0339,4020723.2166467,0
+ADI.US,D,19991122,000000,22.0339,22.0339,20.6029,20.8878,4687814.810615,0
+ADI.US,D,19991123,000000,21.2626,21.4186,20.2725,20.9766,4633090.041122,0
+ADI.US,D,19991124,000000,20.9766,21.4974,20.9539,21.3061,3254589.6255506,0
+ADI.US,D,19991126,000000,21.3987,21.8918,21.3987,21.8474,1849128.3632856,0
+ADI.US,D,19991129,000000,21.7962,22.1679,21.3524,21.7065,3589874.9137717,0
+ADI.US,D,19991130,000000,22.1009,22.52,21.236,21.5398,7740065.7609242,0
+ADI.US,D,19991201,000000,22.1009,23.3909,22.0122,22.663,10510952.102414,0
+ADI.US,D,19991202,000000,23.7863,26.4086,23.2262,26.248,10252811.805629,0
+ADI.US,D,19991203,000000,26.3652,26.6878,25.5201,26.0812,6141064.1711091,0
+ADI.US,D,19991206,000000,26.0812,28.7559,25.8948,27.7677,5040453.4378226,0
+ADI.US,D,19991207,000000,27.9098,27.9551,26.9501,27.2775,3730286.4841911,0
+ADI.US,D,19991208,000000,27.3239,27.7233,26.4086,26.883,4046886.0571591,0
+ADI.US,D,19991209,000000,27.2588,27.3476,25.382,25.9906,3513792.5785973,0
+ADI.US,D,19991210,000000,26.4086,26.4086,24.6325,25.027,4338120.7957957,0
+ADI.US,D,19991213,000000,24.9806,27.2588,24.7025,26.8525,4827698.0948585,0
+ADI.US,D,19991214,000000,26.9264,27.0625,24.7479,25.2854,5030305.4761201,0
+ADI.US,D,19991215,000000,25.382,26.9027,25.1011,26.4086,5055398.5624763,0
+ADI.US,D,19991216,000000,26.9718,28.6543,26.9501,28.3298,5222774.021544,0
+ADI.US,D,19991217,000000,29.2193,29.9225,28.8033,29.5931,4965705.5068849,0
+ADI.US,D,19991220,000000,29.5931,29.7825,28.6158,28.8447,2884068.3591956,0
+ADI.US,D,19991221,000000,28.9107,30.6277,28.2825,30.388,4534591.5399447,0
+ADI.US,D,19991222,000000,30.3456,30.3456,29.4047,30.1355,2123276.440986,0
+ADI.US,D,19991223,000000,30.8644,30.8644,30.0133,30.4856,1557890.5826941,0
+ADI.US,D,19991227,000000,30.3456,30.6011,29.9225,30.2017,1504498.1894679,0
+ADI.US,D,19991228,000000,30.2982,31.8408,30.251,31.183,1913727.3185359,0
+ADI.US,D,19991229,000000,32.2155,33.2511,32.0527,33.2194,3128590.8376691,0
+ADI.US,D,19991230,000000,33.5271,34.5567,33.2934,33.8822,2442010.4523417,0
+ADI.US,D,19991231,000000,34.2776,35.4019,34.2086,34.8388,789889.23126064,0
+ADI.US,D,20000103,000000,35.0242,35.1711,32.9679,33.7836,4879215.6298525,0
+ADI.US,D,20000104,000000,33.5271,34.2776,32.0527,32.0715,3381124.8114876,0
+ADI.US,D,20000105,000000,32.0715,33.0528,31.1593,32.5459,4308488.098674,0
+ADI.US,D,20000106,000000,32.5459,32.823,31.183,31.6544,3471616.887245,0
+ADI.US,D,20000107,000000,31.4679,33.1543,30.9502,32.5459,2523429.3904778,0
+ADI.US,D,20000110,000000,33.7145,35.4986,33.4315,35.3773,3430238.1880886,0
+ADI.US,D,20000111,000000,35.0242,35.2135,33.8023,33.9246,2570946.7547167,0
+ADI.US,D,20000112,000000,33.8338,35.7756,33.3407,35.0242,3793819.741225,0
+ADI.US,D,20000113,000000,35.8703,35.8703,34.75,35.1455,2249009.5648021,0
+ADI.US,D,20000114,000000,35.8703,38.187,35.822,37.9788,6258254.4714495,0
+ADI.US,D,20000118,000000,37.6475,38.1189,36.7323,36.8989,2627802.9206424,0
+ADI.US,D,20000119,000000,37.2728,38.3003,37.0843,38.0005,2450017.8917467,0
+ADI.US,D,20000120,000000,38.6751,38.9612,37.0843,37.2481,2657431.5618242,0
+ADI.US,D,20000121,000000,37.4147,37.4384,36.1938,36.1938,2387286.6968338,0
+ADI.US,D,20000124,000000,37.6475,38.0222,36.5686,36.9206,3817574.3674045,0
+ADI.US,D,20000125,000000,36.9206,39.4256,36.7126,39.332,3214284.7364905,0
+ADI.US,D,20000126,000000,38.9612,39.0479,36.9443,38.0913,3580796.7062256,0
+ADI.US,D,20000127,000000,38.187,38.6209,35.2135,35.9857,3580796.7062256,0
+ADI.US,D,20000128,000000,35.5884,36.757,34.8388,35.7756,3785010.239699,0
+ADI.US,D,20000131,000000,35.2135,35.822,32.2155,35.0242,4941145.7766294,0
+ADI.US,D,20000201,000000,34.8388,36.968,33.7619,36.7126,3772195.4974932,0
+ADI.US,D,20000202,000000,36.6672,36.8782,35.611,36.0528,3386458.3724943,0
+ADI.US,D,20000203,000000,36.7126,40.3152,36.5232,39.6189,5532696.5034038,0
+ADI.US,D,20000204,000000,39.7086,42.1427,38.8685,41.7689,4960101.2118879,0
+ADI.US,D,20000207,000000,41.6742,44.8646,40.899,44.5776,3545563.7700467,0
+ADI.US,D,20000208,000000,44.909,45.0944,42.7077,42.9898,3723611.4210528,0
+ADI.US,D,20000209,000000,42.9582,43.8261,42.0479,43.338,3709999.6866509,0
+ADI.US,D,20000210,000000,42.9898,44.4879,42.7077,43.5006,3830656.8016457,0
+ADI.US,D,20000211,000000,44.2038,44.8863,42.1427,42.9384,2720167.8266621,0
+ADI.US,D,20000214,000000,43.8261,44.4879,42.9898,43.8261,3114181.0970862,0
+ADI.US,D,20000215,000000,43.8261,44.909,41.9562,44.909,4376824.6025688,0
+ADI.US,D,20000216,000000,46.3607,47.9494,45.7935,47.7631,5714484.7450095,0
+ADI.US,D,20000217,000000,48.2788,53.8006,46.6378,52.8222,6091409.3265275,0
+ADI.US,D,20000218,000000,52.8222,53.196,50.5274,50.8557,4839444.0968931,0
+ADI.US,D,20000222,000000,50.9485,54.6487,50.9001,53.8243,5898413.5089127,0
+ADI.US,D,20000223,000000,53.8243,56.3776,53.7128,55.2977,5354107.3844172,0
+ADI.US,D,20000224,000000,56.5669,62.6815,56.3776,60.4329,7215517.133808,0
+ADI.US,D,20000225,000000,58.6261,60.775,58.1074,58.7672,4566888.9895998,0
+ADI.US,D,20000228,000000,57.8795,58.1074,51.8844,55.9831,5759333.3007751,0
+ADI.US,D,20000229,000000,58.8115,60.1203,56.8213,58.9052,5232118.9071406,0
+ADI.US,D,20000301,000000,59.563,61.8106,58.9052,60.4989,4912051.5055333,0
+ADI.US,D,20000302,000000,60.6399,60.8066,57.3816,58.4624,4471858.3170617,0
+ADI.US,D,20000303,000000,59.1883,62.8471,58.4624,62.5591,4364275.5244283,0
+ADI.US,D,20000306,000000,64.0571,69.4893,63.6824,68.4113,5357580.2829814,0
+ADI.US,D,20000307,000000,68.7417,68.7417,59.1883,61.8106,5180328.6101863,0
+ADI.US,D,20000308,000000,61.8106,62.8471,58.8115,62.0414,3986555.9786842,0
+ADI.US,D,20000309,000000,62.0414,67.5187,60.8747,66.3047,4281526.2379955,0
+ADI.US,D,20000310,000000,66.3264,66.7702,63.1222,64.783,3276747.2253831,0
+ADI.US,D,20000313,000000,63.3086,64.2001,61.6242,61.8106,3378989.3591149,0
+ADI.US,D,20000314,000000,62.7456,62.9309,54.3164,54.5502,6071924.5911083,0
+ADI.US,D,20000315,000000,54.6487,54.6931,50.1969,50.1969,6918141.7021188,0
+ADI.US,D,20000316,000000,53.196,59.1883,50.9001,59.1883,5353312.420191,0
+ADI.US,D,20000317,000000,56.1922,58.5285,54.8351,58.3499,2901557.5721697,0
+ADI.US,D,20000320,000000,63.3086,64.0571,58.6261,60.1203,3873370.9190237,0
+ADI.US,D,20000321,000000,59.9368,63.6824,57.0827,63.6824,3041032.2204654,0
+ADI.US,D,20000322,000000,65.5543,70.4261,65.4685,68.9281,3892720.7944403,0
+ADI.US,D,20000323,000000,68.9281,69.3009,64.1509,67.8057,3432905.982577,0
+ADI.US,D,20000324,000000,67.8057,70.9448,65.0926,65.7436,2620729.3614061,0
+ADI.US,D,20000327,000000,65.932,67.6184,65.1794,65.932,2729907.1524167,0
+ADI.US,D,20000328,000000,65.4685,65.4685,61.0621,61.0621,2637014.9742063,0
+ADI.US,D,20000329,000000,62.3678,64.6646,60.3115,64.6203,5545376.385607,0
+ADI.US,D,20000330,000000,63.7721,64.4319,51.6951,58.4387,4724258.4448626,0
+ADI.US,D,20000331,000000,59.279,61.347,54.8351,60.3115,4065438.9403796,0
+ADI.US,D,20000403,000000,60.3549,61.2474,53.9426,55.5856,3334673.145465,0
+ADI.US,D,20000404,000000,55.4427,56.5669,47.2927,53.196,5633601.1909441,0
+ADI.US,D,20000405,000000,53.1024,56.5669,52.0708,54.6754,4521113.6515604,0
+ADI.US,D,20000406,000000,57.5994,59.3757,56.7986,59.0471,3235101.8481763,0
+ADI.US,D,20000407,000000,58.9052,60.8747,58.7672,59.1883,2960555.2743779,0
+ADI.US,D,20000410,000000,59.9368,61.5276,53.196,53.196,3057721.3992886,0
+ADI.US,D,20000411,000000,53.196,53.2404,50.1969,51.1359,4245756.9037611,0
+ADI.US,D,20000412,000000,49.7325,50.6625,45.6585,46.6378,6534674.8894952,0
+ADI.US,D,20000413,000000,48.3242,50.1969,46.4513,46.5421,4926732.9940915,0
+ADI.US,D,20000414,000000,44.5776,46.5421,40.5036,43.9208,6749032.3287313,0
+ADI.US,D,20000417,000000,44.2038,48.7896,43.4503,48.7896,5280834.8016286,0
+ADI.US,D,20000418,000000,47.7631,52.1191,46.4513,49.119,3506320.5232631,0
+ADI.US,D,20000419,000000,49.8242,50.1043,45.043,47.2463,3585334.2890212,0
+ADI.US,D,20000420,000000,46.9188,48.699,45.8893,48.5125,2123276.440986,0
+ADI.US,D,20000424,000000,47.5737,47.9494,45.0944,46.0747,2058545.6676881,0
+ADI.US,D,20000425,000000,46.6378,49.8242,46.4513,49.7325,3710534.0567365,0
+ADI.US,D,20000426,000000,48.699,51.5097,48.699,49.119,2866848.8662268,0
+ADI.US,D,20000427,000000,47.7631,53.8982,46.9188,53.6142,2669709.9059745,0
+ADI.US,D,20000428,000000,54.6931,58.0876,54.0344,57.5442,3142739.9841117,0
+ADI.US,D,20000501,000000,58.2534,59.7503,57.8303,58.207,3926754.1863851,0
+ADI.US,D,20000502,000000,58.2534,59.3757,53.4259,53.4259,1970852.1904818,0
+ADI.US,D,20000503,000000,55.0669,55.3993,48.3242,51.1359,3363103.2563977,0
+ADI.US,D,20000504,000000,52.4446,52.4446,49.7789,50.9485,3006330.6124173,0
+ADI.US,D,20000505,000000,50.9485,52.9101,50.3843,51.6507,2284518.3048961,0
+ADI.US,D,20000508,000000,50.9485,51.5097,48.5125,48.6546,1554821.2501527,0
+ADI.US,D,20000509,000000,48.7896,49.5925,44.2038,45.4701,2707888.4685268,0
+ADI.US,D,20000510,000000,45.3281,46.0747,40.4572,41.9562,5272690.474251,0
+ADI.US,D,20000511,000000,43.4503,45.1851,42.0983,44.8646,4105207.4313841,0
+ADI.US,D,20000512,000000,45.1427,48.699,44.9978,46.263,4397114.4420639,0
+ADI.US,D,20000515,000000,45.7028,46.263,43.4503,46.2157,2983642.6984391,0
+ADI.US,D,20000516,000000,49.4485,51.6053,48.8864,50.7601,4833166.5158679,0
+ADI.US,D,20000517,000000,52.3568,56.4782,51.3646,55.0669,6561101.3661031,0
+ADI.US,D,20000518,000000,56.1922,56.4229,54.4111,54.8351,3999101.0008848,0
+ADI.US,D,20000519,000000,54.7858,54.7858,50.9949,52.489,3264602.7272505,0
+ADI.US,D,20000522,000000,52.8222,53.3835,48.841,52.4446,3184383.3333484,0
+ADI.US,D,20000523,000000,53.196,53.196,49.8242,50.7601,2477115.6264127,0
+ADI.US,D,20000524,000000,50.8065,51.6951,45.7028,49.7789,3856813.5582483,0
+ADI.US,D,20000525,000000,51.0343,53.4259,50.5728,51.7849,3255923.0158023,0
+ADI.US,D,20000526,000000,52.1586,52.5876,47.8606,50.9001,1849793.537434,0
+ADI.US,D,20000530,000000,52.2582,56.1922,52.0254,56.1922,2764746.6624224,0
+ADI.US,D,20000531,000000,56.9416,59.3757,56.2799,57.6902,3798218.4080781,0
+ADI.US,D,20000601,000000,59.1883,63.3974,58.4387,62.1844,3141806.103943,0
+ADI.US,D,20000602,000000,69.1134,69.8186,65.0395,66.6776,6095279.7072048,0
+ADI.US,D,20000605,000000,65.6469,66.35,63.3086,65.3698,2981641.0920842,0
+ADI.US,D,20000606,000000,65.5543,66.3047,63.4497,63.5937,1988606.0535364,0
+ADI.US,D,20000607,000000,64.3451,67.3827,63.355,66.3984,2915440.040562,0
+ADI.US,D,20000608,000000,67.4319,72.1116,67.3827,70.9221,5418310.8855242,0
+ADI.US,D,20000609,000000,71.2673,71.3186,69.5365,70.9675,3216681.7969885,0
+ADI.US,D,20000612,000000,71.5504,71.6402,68.7417,69.3009,2567473.8561526,0
+ADI.US,D,20000613,000000,69.1134,70.8008,66.7259,70.8008,2307072.3728567,0
+ADI.US,D,20000614,000000,70.8008,71.4606,66.2594,66.4922,2888076.6418305,0
+ADI.US,D,20000615,000000,66.8718,67.3413,64.3875,65.5543,2773022.8078477,0
+ADI.US,D,20000616,000000,66.9685,68.4113,65.7436,66.7702,2382213.7299675,0
+ADI.US,D,20000619,000000,68.1775,74.7782,67.4763,73.4222,3690377.049274,0
+ADI.US,D,20000620,000000,73.9852,74.1747,71.1302,71.9231,3081608.8575008,0
+ADI.US,D,20000621,000000,71.7377,74.082,70.3374,72.6747,3197329.893602,0
+ADI.US,D,20000622,000000,73.0455,74.9193,69.9625,70.5168,4192632.2025701,0
+ADI.US,D,20000623,000000,71.9705,71.9705,67.5187,67.8936,2220987.0758322,0
+ADI.US,D,20000626,000000,67.8057,71.1746,66.8718,67.6638,3494841.1992788,0
+ADI.US,D,20000627,000000,69.0169,69.1134,62.2308,64.2425,4338120.7957957,0
+ADI.US,D,20000628,000000,63.7721,64.1509,60.9723,62.5226,3808633.0478309,0
+ADI.US,D,20000629,000000,56.9416,60.8747,53.4791,58.9546,8970812.3408197,0
+ADI.US,D,20000630,000000,58.9546,60.0275,56.5206,56.9416,6158277.580168,0
+ADI.US,D,20000703,000000,57.6902,60.0827,57.4062,59.9821,2316676.8386087,0
+ADI.US,D,20000705,000000,56.3776,56.4229,52.1586,52.773,6344604.4185543,0
+ADI.US,D,20000706,000000,52.5876,54.6931,50.5728,54.6931,8213890.8032874,0
+ADI.US,D,20000707,000000,53.9426,57.3589,53.1024,56.9416,4276586.1031619,0
+ADI.US,D,20000710,000000,56.849,59.5206,55.5856,56.4782,3433573.1846953,0
+ADI.US,D,20000711,000000,56.2365,59.279,54.7858,56.0491,3540757.4812307,0
+ADI.US,D,20000712,000000,56.9416,59.706,56.5669,59.1883,4303951.5298633,0
+ADI.US,D,20000713,000000,62.7456,63.6824,61.0621,62.001,4630155.5685833,0
+ADI.US,D,20000714,000000,63.8728,65.1794,62.1844,64.7179,3019011.5086056,0
+ADI.US,D,20000717,000000,64.5227,66.3047,64.0137,66.1618,2295325.3568371,0
+ADI.US,D,20000718,000000,64.8097,65.0926,61.1085,62.1844,3016208.8541146,0
+ADI.US,D,20000719,000000,62.2308,62.4723,58.7267,59.9368,2376609.4349705,0
+ADI.US,D,20000720,000000,59.2356,60.4023,54.6487,55.772,5038183.1254473,0
+ADI.US,D,20000721,000000,54.6931,56.1449,52.1191,55.4427,4361212.2757968,0
+ADI.US,D,20000724,000000,55.631,56.2365,49.912,53.3835,4654852.1868114,0
+ADI.US,D,20000725,000000,54.2286,56.5206,53.8006,56.1034,3484959.9156266,0
+ADI.US,D,20000726,000000,55.2572,55.2572,51.6951,52.8222,5947930.4515368,0
+ADI.US,D,20000727,000000,48.8864,48.8864,43.8261,47.5737,8878714.1128504,0
+ADI.US,D,20000728,000000,47.8075,50.8557,47.2927,47.9494,5138950.925015,0
+ADI.US,D,20000731,000000,48.7453,50.5728,46.7807,49.912,3649002.4060577,0
+ADI.US,D,20000801,000000,49.2611,49.8242,48.2364,48.9337,3013007.7035256,0
+ADI.US,D,20000802,000000,48.7453,49.8242,46.0747,47.7631,2847500.0047951,0
+ADI.US,D,20000803,000000,42.3311,45.8439,41.9987,44.2038,7728318.7449046,0
+ADI.US,D,20000804,000000,45.5589,45.8893,42.7481,43.547,4556882.9857947,0
+ADI.US,D,20000807,000000,44.2472,45.2797,42.7077,44.622,5414039.980779,0
+ADI.US,D,20000808,000000,44.7659,48.2788,44.7659,47.1999,3565848.5396169,0
+ADI.US,D,20000809,000000,48.8864,51.1359,48.8864,50.9485,4284997.1085898,0
+ADI.US,D,20000810,000000,50.4327,52.0708,49.5382,52.0708,4932073.6529931,0
+ADI.US,D,20000811,000000,52.0708,55.4427,48.9859,55.4427,4531120.6693503,0
+ADI.US,D,20000814,000000,54.7858,57.5994,53.8549,57.1734,3797693.1638572,0
+ADI.US,D,20000815,000000,59.0471,62.5591,56.9416,62.0966,4089461.2585945,0
+ADI.US,D,20000816,000000,63.3086,70.8906,62.9309,70.4725,15320759.446246,0
+ADI.US,D,20000817,000000,68.9281,70.569,68.7417,69.3009,6001183.9288205,0
+ADI.US,D,20000818,000000,71.9231,73.2388,70.282,70.6144,4351733.5441826,0
+ADI.US,D,20000821,000000,71.7377,72.2111,69.865,71.1746,4548871.4904499,0
+ADI.US,D,20000822,000000,70.9872,72.2979,70.5168,71.4084,2702948.3336933,0
+ADI.US,D,20000823,000000,71.6402,74.2181,70.5168,73.7979,3570253.29038,0
+ADI.US,D,20000824,000000,73.3778,73.4222,71.5504,72.2111,2965887.8213996,0
+ADI.US,D,20000825,000000,71.5504,71.7377,69.1134,69.865,2475914.0542088,0
+ADI.US,D,20000828,000000,70.6144,71.4084,68.6401,70.4261,2392356.6217451,0
+ADI.US,D,20000829,000000,70.8906,72.3453,70.0079,72.2111,2515018.3850499,0
+ADI.US,D,20000830,000000,71.9231,72.2111,70.8462,72.2111,2168122.9687818,0
+ADI.US,D,20000831,000000,71.6402,77.0781,71.6402,74.9193,4587043.9690923,0
+ADI.US,D,20000901,000000,75.3858,77.1688,74.6382,75.9528,2478848.5267475,0
+ADI.US,D,20000905,000000,74.9193,74.9666,71.1302,72.1116,2983508.8524215,0
+ADI.US,D,20000906,000000,70.2406,71.1746,67.8057,67.9931,4015650.2497803,0
+ADI.US,D,20000907,000000,68.0878,72.9587,67.8936,72.2979,3872700.6749504,0
+ADI.US,D,20000908,000000,71.4606,71.4606,66.1203,66.5374,4319837.6325805,0
+ADI.US,D,20000911,000000,65.0395,69.1134,64.0571,66.6776,4307951.7006184,0
+ADI.US,D,20000912,000000,67.3413,68.5079,64.8994,65.5543,3118315.1138588,0
+ADI.US,D,20000913,000000,64.9931,67.1963,64.1509,66.8718,3192255.9127507,0
+ADI.US,D,20000914,000000,67.9931,70.4725,67.144,69.865,2911566.6179297,0
+ADI.US,D,20000915,000000,69.3009,69.5888,67.2416,68.9734,3098427.8264017,0
+ADI.US,D,20000918,000000,68.3678,68.5533,62.1844,62.1844,5103983.6529015,0
+ADI.US,D,20000919,000000,63.3086,67.8057,62.1844,66.6776,5310198.79273,0
+ADI.US,D,20000920,000000,67.4319,68.9281,63.9684,67.571,4805006.1249404,0
+ADI.US,D,20000921,000000,67.6184,68.3678,59.1883,62.1844,3192128.1506429,0
+ADI.US,D,20000922,000000,63.8728,66.9685,61.8106,66.2169,5469561.742468,0
+ADI.US,D,20000925,000000,68.1775,70.3818,61.4348,61.5778,4289535.7053704,0
+ADI.US,D,20000926,000000,60.6862,64.4773,60.6862,63.8728,13684920.796009,0
+ADI.US,D,20000927,000000,63.8728,67.0532,63.6824,65.0395,5138549.386962,0
+ADI.US,D,20000928,000000,65.0395,65.5543,63.3974,65.3698,3568779.9702007,0
+ADI.US,D,20000929,000000,63.6824,64.9931,61.4348,62.001,4103608.3770671,0
+ADI.US,D,20001002,000000,62.5591,64.9517,62.5591,62.9309,4067834.9868927,0
+ADI.US,D,20001003,000000,64.0571,66.6776,63.7721,63.9152,4558878.5082398,0
+ADI.US,D,20001004,000000,63.9152,68.8827,63.3086,68.6016,4531120.6693503,0
+ADI.US,D,20001005,000000,68.6016,69.7239,67.0532,68.9734,5836212.6281456,0
+ADI.US,D,20001006,000000,68.8383,69.9093,62.4723,62.9309,4391240.4270617,0
+ADI.US,D,20001009,000000,62.9309,64.4319,56.2799,58.4387,7840831.5325219,0
+ADI.US,D,20001010,000000,54.8795,55.8617,49.912,51.98,13005014.459836,0
+ADI.US,D,20001011,000000,49.4485,54.2286,49.4485,50.7601,10452355.938259,0
+ADI.US,D,20001012,000000,52.2582,53.7532,47.5737,47.8075,5167513.8679804,0
+ADI.US,D,20001013,000000,47.4869,56.5206,47.4869,55.8617,6267995.8251742,0
+ADI.US,D,20001016,000000,55.9604,57.0274,49.7325,50.057,5861843.1265424,0
+ADI.US,D,20001017,000000,50.1043,50.8557,48.1842,50.3843,6384251.231361,0
+ADI.US,D,20001018,000000,48.5125,52.0254,46.0747,48.9859,6854607.4311,0
+ADI.US,D,20001019,000000,52.4446,57.2257,51.2759,57.1734,6453524.6573795,0
+ADI.US,D,20001020,000000,56.987,61.6242,55.5343,59.9821,5315666.1997544,0
+ADI.US,D,20001023,000000,59.7947,62.6045,57.6902,59.1883,4156866.9242757,0
+ADI.US,D,20001024,000000,57.6902,57.6902,52.7286,54.4111,7947479.4310017,0
+ADI.US,D,20001025,000000,51.3232,52.4446,47.2927,48.0412,10305668.814785,0
+ADI.US,D,20001026,000000,47.7631,47.9494,44.0165,45.8439,7957619.2808244,0
+ADI.US,D,20001027,000000,46.8251,48.5125,44.6683,44.9534,5965014.070518,0
+ADI.US,D,20001030,000000,44.9534,46.4513,44.4879,44.9978,4599991.5433308,0
+ADI.US,D,20001031,000000,46.8251,50.9485,46.0747,48.699,6903724.8636409,0
+ADI.US,D,20001101,000000,47.1999,47.1999,43.8261,44.5776,7608057.0840529,0
+ADI.US,D,20001102,000000,45.7028,47.0135,44.5776,44.9534,5627327.6658588,0
+ADI.US,D,20001103,000000,45.7028,47.1999,45.1427,46.6881,4241752.6770661,0
+ADI.US,D,20001106,000000,48.4169,48.4169,45.9356,46.4513,3376582.1587671,0
+ADI.US,D,20001107,000000,44.5776,44.9534,40.0854,40.4118,8521946.5387949,0
+ADI.US,D,20001108,000000,40.4572,41.1189,34.8832,35.1711,10442341.822574,0
+ADI.US,D,20001109,000000,34.1336,35.963,31.9305,34.3733,11604619.066543,0
+ADI.US,D,20001110,000000,33.3407,34.1336,32.3584,33.3407,6179370.4957691,0
+ADI.US,D,20001113,000000,33.1543,37.7471,32.8743,36.1022,9266854.3822572,0
+ADI.US,D,20001114,000000,38.1189,45.7028,37.4147,41.5805,9155270.4048837,0
+ADI.US,D,20001115,000000,47.7631,50.5274,46.0747,47.3882,15508686.352934,0
+ADI.US,D,20001116,000000,49.0737,49.0737,45.1851,45.5145,6145868.431955,0
+ADI.US,D,20001117,000000,45.6121,45.7935,42.0479,44.7659,7339378.4413468,0
+ADI.US,D,20001120,000000,44.2038,46.4513,42.7955,46.0747,6357822.7267832,0
+ADI.US,D,20001121,000000,45.4168,46.263,42.616,44.3912,4681545.3414696,0
+ADI.US,D,20001122,000000,45.8439,46.6378,43.3655,43.8261,4341322.9603698,0
+ADI.US,D,20001124,000000,44.7659,46.7354,44.1554,46.7354,1335123.152015,0
+ADI.US,D,20001127,000000,47.3882,47.4869,41.1604,41.6742,5604371.0458603,0
+ADI.US,D,20001128,000000,41.6742,42.2837,39.5203,40.2234,6182976.2263661,0
+ADI.US,D,20001129,000000,41.0667,42.4208,38.7738,38.8685,6929082.6000774,0
+ADI.US,D,20001130,000000,34.5567,37.6475,33.5271,37.1761,10222113.410291,0
+ADI.US,D,20001201,000000,37.4601,40.7412,37.2728,39.2452,4564621.7191795,0
+ADI.US,D,20001204,000000,38.3971,38.7738,35.1228,36.6672,6731411.2977095,0
+ADI.US,D,20001205,000000,36.7126,42.3311,36.7126,42.0479,9027668.5067453,0
+ADI.US,D,20001206,000000,41.8665,44.9534,40.9207,44.0647,7515162.8778725,0
+ADI.US,D,20001207,000000,42.7077,42.7077,38.9612,41.3921,6127449.3947522,0
+ADI.US,D,20001208,000000,42.3311,44.8646,42.3311,44.5776,6523460.2155913,0
+ADI.US,D,20001211,000000,44.5776,46.263,43.8754,45.6121,5742651.2198469,0
+ADI.US,D,20001212,000000,44.9534,45.7935,44.1554,44.8646,3614034.1199593,0
+ADI.US,D,20001213,000000,44.9534,45.3281,40.6446,40.8763,4393240.0054467,0
+ADI.US,D,20001214,000000,42.3311,42.471,40.2708,41.2993,4168071.4583297,0
+ADI.US,D,20001215,000000,39.8497,40.6446,37.7905,40.6446,4650577.2261261,0
+ADI.US,D,20001218,000000,41.9562,42.7077,39.3773,39.752,4945151.0173094,0
+ADI.US,D,20001219,000000,39.9414,44.4879,39.897,41.3487,6375306.8698324,0
+ADI.US,D,20001220,000000,38.2087,39.6189,37.8339,38.0696,6635976.0451636,0
+ADI.US,D,20001221,000000,37.5065,37.7905,34.3733,35.541,7217653.6001656,0
+ADI.US,D,20001222,000000,36.4798,37.4147,35.4986,36.8989,6388392.3460285,0
+ADI.US,D,20001226,000000,38.2087,38.9168,37.4147,38.6751,2409840.7647943,0
+ADI.US,D,20001227,000000,38.9612,42.5184,38.4966,41.6259,3155552.6983476,0
+ADI.US,D,20001228,000000,41.6259,41.9562,39.332,40.4572,3621103.6232556,0
+ADI.US,D,20001229,000000,40.2708,40.4572,38.2579,38.3517,3834123.6163001,0
+ADI.US,D,20010102,000000,35.963,36.3358,34.2776,35.2135,4698363.2963855,0
+ADI.US,D,20010103,000000,35.2135,40.8763,32.3052,40.8339,10983440.71257,0
+ADI.US,D,20010104,000000,40.1732,40.1732,37.9257,39.0479,7836831.3617669,0
+ADI.US,D,20010105,000000,39.0479,39.0479,35.1711,35.6771,4833297.3199305,0
+ADI.US,D,20010108,000000,35.4986,35.4986,32.823,34.4641,4870671.7923919,0
+ADI.US,D,20010109,000000,34.4217,34.8388,33.0528,34.3733,4694495.9576631,0
+ADI.US,D,20010110,000000,33.5271,37.1761,33.4315,36.8525,5774818.8794243,0
+ADI.US,D,20010111,000000,35.4019,39.6189,35.3536,38.9168,6517058.9283983,0
+ADI.US,D,20010112,000000,38.9168,39.7086,37.8339,39.332,5243997.7412078,0
+ADI.US,D,20010116,000000,38.7738,39.3773,38.2579,39.3773,5266419.9911208,0
+ADI.US,D,20010117,000000,43.4503,44.115,42.2837,43.1722,7134099.2096569,0
+ADI.US,D,20010118,000000,40.3694,44.9534,38.2087,43.8261,19791018.70899,0
+ADI.US,D,20010119,000000,43.688,43.7413,41.6259,42.9384,6807891.1149969,0
+ADI.US,D,20010122,000000,42.9384,43.3133,41.4917,41.9562,4199840.6218091,0
+ADI.US,D,20010123,000000,41.9562,43.0805,41.0203,42.1909,4031131.7724896,0
+ADI.US,D,20010124,000000,42.1909,43.408,41.4395,42.3793,3653272.296818,0
+ADI.US,D,20010125,000000,41.7689,42.3311,40.7412,40.976,3010470.7130999,0
+ADI.US,D,20010126,000000,40.0854,41.3921,39.4256,41.0203,3991893.5956309,0
+ADI.US,D,20010129,000000,41.0203,42.5184,40.0065,42.4642,2689999.7454696,0
+ADI.US,D,20010130,000000,42.1841,45.5145,41.7689,45.258,4161934.821217,0
+ADI.US,D,20010131,000000,45.0944,47.9494,44.8813,46.9011,5321141.7186586,0
+ADI.US,D,20010201,000000,46.1555,46.8251,44.2038,44.3528,4179152.2862159,0
+ADI.US,D,20010202,000000,45.1427,45.6506,41.2314,41.3577,4557278.4399379,0
+ADI.US,D,20010205,000000,40.682,41.0953,39.2215,40.3448,3497107.4557142,0
+ADI.US,D,20010206,000000,39.7086,41.2136,39.0331,39.2916,3075869.7025012,0
+ADI.US,D,20010207,000000,39.332,39.332,36.329,37.0104,5701807.9047612,0
+ADI.US,D,20010208,000000,37.4601,38.7353,36.7875,37.8142,3817310.7313091,0
+ADI.US,D,20010209,000000,37.8142,38.3566,35.5133,36.329,3225093.8164014,0
+ADI.US,D,20010212,000000,34.8752,37.2875,34.8752,36.0371,3923421.2177484,0
+ADI.US,D,20010213,000000,34.9147,36.7126,34.9147,35.5951,3495908.9254652,0
+ADI.US,D,20010214,000000,35.0242,38.8832,34.4641,38.181,4718518.2758779,0
+ADI.US,D,20010215,000000,38.9316,40.0854,38.0627,38.5913,4885891.7069757,0
+ADI.US,D,20010216,000000,37.8339,37.9098,36.187,37.0843,5833144.3095893,0
+ADI.US,D,20010220,000000,36.3358,36.7126,33.6771,33.6771,7667052.7582911,0
+ADI.US,D,20010221,000000,32.9679,35.3042,32.9679,34.0902,7022515.2322834,0
+ADI.US,D,20010222,000000,33.7145,35.9561,33.3782,34.0992,5857567.1518721,0
+ADI.US,D,20010223,000000,33.9039,34.3891,32.0665,33.0784,6064718.1998393,0
+ADI.US,D,20010226,000000,33.3407,33.826,31.4679,32.3753,4683678.7658722,0
+ADI.US,D,20010227,000000,31.9156,32.0597,29.8171,30.1572,5962745.7861127,0
+ADI.US,D,20010228,000000,29.9709,29.9709,27.7233,27.9482,6900920.1811799,0
+ADI.US,D,20010301,000000,27.8692,31.1513,27.5034,30.8703,8143683.4971003,0
+ADI.US,D,20010302,000000,29.7046,33.1159,29.7046,32.0665,6980334.4710061,0
+ADI.US,D,20010305,000000,31.8408,32.8901,31.6928,31.8812,3614832.1261403,0
+ADI.US,D,20010306,000000,33.3407,35.0242,32.9679,33.3407,5229578.8747601,0
+ADI.US,D,20010307,000000,33.3486,33.3486,31.318,31.8408,6354084.1641536,0
+ADI.US,D,20010308,000000,31.6544,31.8408,30.9028,31.0557,3920615.5213024,0
+ADI.US,D,20010309,000000,30.1572,30.5616,29.2579,29.7283,3200533.0721609,0
+ADI.US,D,20010312,000000,29.2193,30.1188,28.3574,28.3959,6600205.6969442,0
+ADI.US,D,20010313,000000,28.6543,30.1898,28.3209,30.0724,4551007.9568075,0
+ADI.US,D,20010314,000000,29.2193,30.6494,28.5458,29.6839,4622011.2412058,0
+ADI.US,D,20010315,000000,31.1671,31.3555,30.2668,30.388,5208224.3510335,0
+ADI.US,D,20010316,000000,29.4047,30.7105,29.4047,29.6769,5977427.2746709,0
+ADI.US,D,20010319,000000,30.1188,30.3329,28.9896,30.0784,4739738.9535868,0
+ADI.US,D,20010320,000000,29.8949,30.8703,28.6543,28.81,5801377.1740799,0
+ADI.US,D,20010321,000000,28.8447,29.8545,27.7233,27.9482,5885999.2907749,0
+ADI.US,D,20010322,000000,26.9886,31.3929,26.9886,30.3733,6790674.6639831,0
+ADI.US,D,20010323,000000,32.2243,33.4522,30.5685,32.673,6797216.8950886,0
+ADI.US,D,20010326,000000,32.673,32.673,29.9709,30.7184,4192632.2025701,0
+ADI.US,D,20010327,000000,30.3456,32.0665,29.5863,30.1809,5299920.0269648,0
+ADI.US,D,20010328,000000,29.5931,30.1967,27.9098,28.0182,4807811.8213863,0
+ADI.US,D,20010329,000000,27.9482,29.4442,26.7825,27.4205,5116395.8430694,0
+ADI.US,D,20010330,000000,28.0577,28.2735,26.3722,27.1512,5449275.9589128,0
+ADI.US,D,20010402,000000,27.0852,27.4205,24.1256,24.5586,6323520.6288181,0
+ADI.US,D,20010403,000000,24.5004,25.1011,23.1177,23.2262,6260253.0358496,0
+ADI.US,D,20010404,000000,23.596,25.0664,22.9294,23.2183,7571355.8976197,0
+ADI.US,D,20010405,000000,24.7272,26.7992,24.3485,26.3869,5392418.7790021,0
+ADI.US,D,20010406,000000,25.4728,26.2725,24.1621,24.7272,5211826.0256905,0
+ADI.US,D,20010409,000000,24.7272,25.1011,22.8504,23.8988,4455708.5782492,0
+ADI.US,D,20010410,000000,24.4244,26.9718,24.1621,26.0724,5086098.9857843,0
+ADI.US,D,20010411,000000,29.7825,31.4679,28.7864,29.2193,7205104.5220251,0
+ADI.US,D,20010412,000000,28.5458,32.2155,27.5339,31.743,6700180.5602558,0
+ADI.US,D,20010416,000000,30.7184,31.3929,28.9186,29.5064,5374395.1959424,0
+ADI.US,D,20010417,000000,29.2193,31.0163,28.599,29.4758,4810207.8678994,0
+ADI.US,D,20010418,000000,30.8939,36.3358,30.8939,33.9403,7954149.4242151,0
+ADI.US,D,20010419,000000,34.0902,37.0843,33.6771,36.4582,6274003.6861941,0
+ADI.US,D,20010420,000000,36.4148,37.0469,35.0794,35.5951,3837728.332912,0
+ADI.US,D,20010423,000000,35.0626,35.0626,33.0025,33.7904,2681189.2299587,0
+ADI.US,D,20010424,000000,33.6395,34.9906,32.1188,32.6287,3402878.8452971,0
+ADI.US,D,20010425,000000,32.6287,34.2776,32.11,33.6395,3533412.1740193,0
+ADI.US,D,20010426,000000,33.826,34.4641,31.9512,31.9512,2835221.6606448,0
+ADI.US,D,20010427,000000,32.9679,33.6395,32.6582,33.5271,2747661.0154712,0
+ADI.US,D,20010430,000000,34.8388,36.3437,34.0134,35.4452,5423115.1463703,0
+ADI.US,D,20010501,000000,34.7628,35.3259,33.5656,35.2875,3948913.8141875,0
+ADI.US,D,20010502,000000,36.7126,37.8339,36.2234,37.76,5220633.4992465,0
+ADI.US,D,20010503,000000,37.0104,37.0843,35.5884,35.7756,3832793.2680034,0
+ADI.US,D,20010504,000000,34.6534,37.2579,34.2402,36.4582,3730820.8542768,0
+ADI.US,D,20010507,000000,36.7875,37.4601,35.2875,35.5133,3677828.9851185,0
+ADI.US,D,20010508,000000,36.613,36.613,35.541,35.9335,3268739.7859781,0
+ADI.US,D,20010509,000000,34.8388,35.3349,34.1267,34.7283,3063324.6803006,0
+ADI.US,D,20010510,000000,35.6642,36.3754,34.2776,34.2776,2630608.6170884,0
+ADI.US,D,20010511,000000,34.5409,34.6632,33.2648,33.8644,2535308.2245451,0
+ADI.US,D,20010514,000000,33.826,33.826,32.8901,33.7145,2366332.6971752,0
+ADI.US,D,20010515,000000,33.7145,35.1544,33.4315,34.0221,2718030.3463194,0
+ADI.US,D,20010516,000000,34.0221,35.6642,33.5656,35.3427,2928784.0829285,0
+ADI.US,D,20010517,000000,35.4019,36.6978,34.9147,36.2639,2821076.5701422,0
+ADI.US,D,20010518,000000,35.8132,37.1337,35.2875,36.8989,3157417.41673,0
+ADI.US,D,20010521,000000,36.8989,39.8221,36.7323,39.8221,4319298.1925699,0
+ADI.US,D,20010522,000000,39.7847,39.9335,38.2876,38.9947,3495507.3874121,0
+ADI.US,D,20010523,000000,38.2876,38.3971,37.1544,37.3506,3086817.6983547,0
+ADI.US,D,20010524,000000,37.3506,37.3586,35.535,36.3358,3335076.7114879,0
+ADI.US,D,20010525,000000,36.5232,36.9374,35.9236,36.4148,2308806.2871763,0
+ADI.US,D,20010529,000000,35.7756,35.893,34.7994,35.1376,2776221.9304667,0
+ADI.US,D,20010530,000000,34.8388,34.8388,32.1021,32.5853,4552342.3610442,0
+ADI.US,D,20010531,000000,32.6582,33.8644,32.6582,33.3782,4473859.9234168,0
+ADI.US,D,20010601,000000,33.7904,34.7126,33.183,34.3891,3493505.7810572,0
+ADI.US,D,20010604,000000,34.3891,34.6534,33.3407,33.7539,2031181.2549717,0
+ADI.US,D,20010605,000000,33.826,36.748,33.8023,36.4148,3021409.5830886,0
+ADI.US,D,20010606,000000,36.4148,36.8989,35.3201,36.4502,3107500.964023,0
+ADI.US,D,20010607,000000,36.0015,38.5913,35.8496,38.4345,6448985.0466139,0
+ADI.US,D,20010608,000000,38.4128,38.4128,36.1109,36.9443,2333498.8494645,0
+ADI.US,D,20010611,000000,36.8989,36.8989,35.0399,35.535,1898513.4878619,0
+ADI.US,D,20010612,000000,34.7628,35.1376,32.4047,34.4985,5009754.0284995,0
+ADI.US,D,20010613,000000,34.5084,35.1297,33.0399,33.0399,3477089.3641943,0
+ADI.US,D,20010614,000000,32.8901,32.8901,29.9452,30.4167,5073285.2575635,0
+ADI.US,D,20010615,000000,29.5931,31.0952,29.2193,30.4482,5250668.7484062,0
+ADI.US,D,20010618,000000,31.0952,31.8408,30.4167,30.7923,4785780.9696766,0
+ADI.US,D,20010619,000000,32.032,32.5153,30.7402,30.8476,5669505.3851811,0
+ADI.US,D,20010620,000000,30.6415,31.318,29.2193,30.6079,5780153.4544161,0
+ADI.US,D,20010621,000000,30.3456,30.9344,29.6701,30.1572,4428345.1795178,0
+ADI.US,D,20010622,000000,30.0093,30.6789,29.249,29.5931,4261771.7825709,0
+ADI.US,D,20010625,000000,30.1572,30.4541,29.5566,29.9709,3299437.1673312,0
+ADI.US,D,20010626,000000,29.2193,31.4265,29.2193,31.1917,3828390.5452103,0
+ADI.US,D,20010627,000000,31.1997,31.6544,30.251,30.9956,3587071.2452958,0
+ADI.US,D,20010628,000000,31.1671,33.2351,31.1671,32.7026,3709195.5965599,0
+ADI.US,D,20010629,000000,32.7026,34.4641,32.2815,32.4047,4481865.3348518,0
+ADI.US,D,20010702,000000,33.0399,34.6958,32.4187,33.9039,2988848.4973381,0
+ADI.US,D,20010703,000000,33.9039,34.4985,33.605,33.826,1421216.5609194,0
+ADI.US,D,20010705,000000,31.7657,33.6771,31.7657,32.7864,2210165.8281015,0
+ADI.US,D,20010706,000000,32.3673,32.3753,30.531,30.6632,2539444.2692877,0
+ADI.US,D,20010709,000000,30.6701,31.3929,30.4334,30.5024,4526048.716469,0
+ADI.US,D,20010710,000000,31.0952,31.1997,28.7776,29.0537,4113085.0807113,0
+ADI.US,D,20010711,000000,29.0537,30.2805,28.9186,29.3683,4637498.8478249,0
+ADI.US,D,20010712,000000,30.6415,34.4641,30.4167,33.1474,5801641.8241602,0
+ADI.US,D,20010713,000000,33.1474,33.5044,31.9088,32.247,4082384.6574032,0
+ADI.US,D,20010716,000000,32.4334,32.5153,29.8171,30.3456,4786851.7378178,0
+ADI.US,D,20010717,000000,30.3456,31.6544,29.2579,31.5656,4880549.0201042,0
+ADI.US,D,20010718,000000,31.0952,31.9156,29.1454,29.2667,4437821.8831621,0
+ADI.US,D,20010719,000000,30.3456,32.5931,30.2735,31.5045,5918832.1245007,0
+ADI.US,D,20010720,000000,30.7549,32.4047,30.1572,32.4047,3694248.4439364,0
+ADI.US,D,20010723,000000,32.4047,32.6405,30.6415,30.8013,2877395.3240273,0
+ADI.US,D,20010724,000000,30.7786,31.9916,30.5458,31.5359,5501727.3740754,0
+ADI.US,D,20010725,000000,31.4591,32.6662,30.1572,32.5015,5418845.2556099,0
+ADI.US,D,20010726,000000,32.1425,36.1938,32.032,36.1673,6735283.7063568,0
+ADI.US,D,20010727,000000,36.1721,36.3358,34.7283,35.2135,4899236.7633274,0
+ADI.US,D,20010730,000000,35.4019,35.5794,34.3516,35.0242,3574659.0551279,0
+ADI.US,D,20010731,000000,34.6534,35.8132,34.4641,34.4641,5458619.8305243,0
+ADI.US,D,20010801,000000,36.7126,38.0834,36.2993,37.4601,6533073.8072082,0
+ADI.US,D,20010802,000000,37.4601,38.2579,36.8221,37.3872,4602261.8557062,0
+ADI.US,D,20010803,000000,37.3872,37.3872,36.2766,36.7126,3285559.7688639,0
+ADI.US,D,20010806,000000,36.2234,37.0469,35.8132,36.7787,3173572.2254674,0
+ADI.US,D,20010807,000000,36.5232,36.6376,35.3674,35.9236,2966290.3734376,0
+ADI.US,D,20010808,000000,35.9236,37.3102,34.4641,34.4641,4146855.8505457,0
+ADI.US,D,20010809,000000,34.6869,35.2875,34.0134,34.5162,3614832.1261403,0
+ADI.US,D,20010810,000000,34.5321,35.9483,33.7234,35.5479,4615608.9400277,0
+ADI.US,D,20010813,000000,36.7047,36.8912,36.2639,36.7047,4368417.6530808,0
+ADI.US,D,20010814,000000,37.0843,37.4147,36.6751,36.7205,3201335.1342819,0
+ADI.US,D,20010815,000000,36.748,37.0409,35.2135,35.3042,3138204.429286,0
+ADI.US,D,20010816,000000,35.1376,36.187,34.3427,36.1287,4455708.5782492,0
+ADI.US,D,20010817,000000,35.2135,35.7382,34.6455,35.7066,4585711.5928256,0
+ADI.US,D,20010820,000000,35.6997,36.6376,35.3615,36.0863,3223220.9861391,0
+ADI.US,D,20010821,000000,36.2027,36.2993,33.8644,33.9039,4046485.5330911,0
+ADI.US,D,20010822,000000,34.4641,35.7501,33.5271,35.6938,6258782.7576253,0
+ADI.US,D,20010823,000000,35.6938,36.7323,35.3615,36.2766,4358540.4253686,0
+ADI.US,D,20010824,000000,36.2766,37.5754,36.2766,37.5754,4713709.9590921,0
+ADI.US,D,20010827,000000,37.4217,39.4553,37.1248,39.332,5269624.1836647,0
+ADI.US,D,20010828,000000,39.2599,39.5124,38.3971,38.4208,4565019.2012925,0
+ADI.US,D,20010829,000000,38.322,38.9463,36.3132,36.5311,3962394.7445268,0
+ADI.US,D,20010830,000000,36.5597,36.8989,34.825,35.2875,4742272.9020575,0
+ADI.US,D,20010831,000000,34.8752,36.2639,34.7283,35.8664,2905430.994802,0
+ADI.US,D,20010904,000000,35.963,36.613,33.8496,33.9403,4882683.4584919,0
+ADI.US,D,20010905,000000,33.7539,34.3891,31.8408,33.2431,6327389.9955104,0
+ADI.US,D,20010906,000000,33.0705,33.4452,31.3555,31.8268,5719552.6419509,0
+ADI.US,D,20010907,000000,31.4679,33.3407,31.2214,31.7657,5732770.9501797,0
+ADI.US,D,20010910,000000,31.5773,32.4699,31.0952,31.4038,4762825.363663,0
+ADI.US,D,20010917,000000,29.2943,29.8545,27.8318,29.2125,4733597.2465492,0
+ADI.US,D,20010918,000000,29.2125,29.5931,26.0576,26.0576,4422469.1365455,0
+ADI.US,D,20010919,000000,26.0645,26.3722,23.1384,25.4126,6491428.4300016,0
+ADI.US,D,20010920,000000,24.6464,26.2253,24.026,24.1256,6079931.0165282,0
+ADI.US,D,20010921,000000,22.663,24.0181,22.4017,23.4156,6131989.0055178,0
+ADI.US,D,20010924,000000,23.4234,26.5201,23.4234,24.953,6056312.2643363,0
+ADI.US,D,20010925,000000,24.953,26.7825,24.6464,26.4086,6680827.6428842,0
+ADI.US,D,20010926,000000,26.4156,26.4156,24.4688,24.6137,4614138.6618034,0
+ADI.US,D,20010927,000000,24.3485,24.7272,21.7262,24.0102,7654110.2539775,0
+ADI.US,D,20010928,000000,24.0822,25.2094,23.9145,24.5004,5823265.053907,0
+ADI.US,D,20011001,000000,24.5743,25.0921,23.0773,23.818,3692644.3196944,0
+ADI.US,D,20011002,000000,23.818,24.5743,23.672,24.0822,4280988.8259549,0
+ADI.US,D,20011003,000000,24.0891,28.39,23.8633,27.6819,7720840.6056604,0
+ADI.US,D,20011004,000000,27.6907,29.2943,26.9718,28.888,6365697.3341555,0
+ADI.US,D,20011005,000000,28.4689,29.176,26.7105,28.6474,4877480.7015478,0
+ADI.US,D,20011008,000000,28.4689,29.8407,27.7371,29.6553,4814347.968582,0
+ADI.US,D,20011009,000000,29.2796,29.2864,27.393,27.3997,4644169.8550232,0
+ADI.US,D,20011010,000000,27.2134,29.5469,27.1966,29.5469,6003851.7233088,0
+ADI.US,D,20011011,000000,29.8949,33.1159,29.8949,32.9512,7670658.4888881,0
+ADI.US,D,20011012,000000,31.9156,32.5015,30.4097,32.2973,5772682.4130667,0
+ADI.US,D,20011015,000000,31.3555,31.3634,29.7135,29.9709,6133457.2557722,0
+ADI.US,D,20011016,000000,30.5231,31.6928,29.9709,31.5202,5469829.4345033,0
+ADI.US,D,20011017,000000,32.9679,33.0399,29.7371,29.7914,6358357.0968688,0
+ADI.US,D,20011018,000000,29.2193,29.7992,26.5516,26.8229,9817561.7939459,0
+ADI.US,D,20011019,000000,26.9343,27.4354,25.7065,27.0981,7492074.4398262,0
+ADI.US,D,20011022,000000,27.1188,29.0991,26.2962,29.0251,4693026.6934238,0
+ADI.US,D,20011023,000000,28.6543,29.7046,27.7973,28.3298,5067946.6266318,0
+ADI.US,D,20011024,000000,28.3298,29.6701,28.2431,29.0024,3862152.1891799,0
+ADI.US,D,20011025,000000,28.3959,31.2401,27.7677,31.183,5094775.6552776,0
+ADI.US,D,20011026,000000,30.7184,31.9156,30.5537,31.8408,5425652.1367959,0
+ADI.US,D,20011029,000000,31.2796,31.2874,28.4689,29.0705,4756022.538417,0
+ADI.US,D,20011030,000000,28.2825,28.4689,26.3722,26.7459,7357933.3525373,0
+ADI.US,D,20011031,000000,27.7233,29.6553,27.7233,28.4689,7099530.4336414,0
+ADI.US,D,20011101,000000,28.4689,30.1188,28.1483,29.9709,5561394.3063719,0
+ADI.US,D,20011102,000000,29.9709,31.1671,29.4442,30.1572,5241059.2127292,0
+ADI.US,D,20011105,000000,30.9817,31.4679,30.6079,31.4679,5005349.2777366,0
+ADI.US,D,20011106,000000,31.3929,33.6771,31.0952,33.3782,6275205.2583981,0
+ADI.US,D,20011107,000000,32.8901,34.6534,32.5931,33.9039,6932551.4427017,0
+ADI.US,D,20011108,000000,34.4641,34.4641,31.9156,32.2155,8484706.9263362,0
+ADI.US,D,20011109,000000,32.2155,33.3407,31.8959,33.1543,5012423.8509578,0
+ADI.US,D,20011112,000000,33.4167,34.4641,32.3368,33.9463,5034579.4228204,0
+ADI.US,D,20011113,000000,35.1228,35.6268,34.5409,35.5272,4452639.2457079,0
+ADI.US,D,20011114,000000,35.5272,35.963,34.2776,34.9906,4853588.1734107,0
+ADI.US,D,20011115,000000,34.8752,35.0242,33.9403,34.2017,4311954.9133284,0
+ADI.US,D,20011116,000000,34.6287,35.1228,34.0134,34.6869,2975633.2310642,0
+ADI.US,D,20011119,000000,35.0557,35.0557,32.7786,32.8151,5980227.901192,0
+ADI.US,D,20011120,000000,33.183,33.183,30.2982,31.4679,5988106.5645042,0
+ADI.US,D,20011121,000000,31.4679,31.4679,29.8949,31.1671,5546046.6296803,0
+ADI.US,D,20011123,000000,31.2401,31.8338,30.4245,31.608,1273991.0114192,0
+ADI.US,D,20011126,000000,31.608,33.5203,31.608,33.1917,4871342.0364652,0
+ADI.US,D,20011127,000000,32.9679,33.1474,31.5517,32.0715,6384114.3433884,0
+ADI.US,D,20011128,000000,32.0715,32.0715,30.4245,30.5685,4566351.5775592,0
+ADI.US,D,20011129,000000,31.2312,32.0399,30.2805,31.7302,4375354.3243445,0
+ADI.US,D,20011130,000000,31.7352,32.1355,30.7184,31.8408,4458112.7366422,0
+ADI.US,D,20011203,000000,31.6928,32.032,31.0241,31.4344,3380187.889364,0
+ADI.US,D,20011204,000000,31.8408,33.4669,31.5429,33.4522,5863175.5028091,0
+ADI.US,D,20011205,000000,33.7145,35.8496,33.6978,35.4157,5363720.976034,0
+ADI.US,D,20011206,000000,35.5133,36.2639,34.8684,35.7579,5017628.6358718,0
+ADI.US,D,20011207,000000,35.6642,36.1109,33.8644,34.7126,3511927.860215,0
+ADI.US,D,20011210,000000,34.0902,35.1228,33.5044,33.6849,3332670.525125,0
+ADI.US,D,20011211,000000,34.0902,34.9147,33.2934,33.4739,3644061.2572391,0
+ADI.US,D,20011212,000000,33.9039,34.4492,33.1543,34.398,3570386.1224126,0
+ADI.US,D,20011213,000000,33.605,33.611,32.2885,32.9679,8148759.5059215,0
+ADI.US,D,20011214,000000,32.7954,34.2846,32.7026,33.961,4335848.4554504,0
+ADI.US,D,20011217,000000,34.0528,34.7994,34.0134,34.4492,3323593.3315638,0
+ADI.US,D,20011218,000000,34.4985,35.6997,34.4985,35.3615,4488805.0480704,0
+ADI.US,D,20011219,000000,34.4641,34.5409,33.5271,33.8102,5004815.9216359,0
+ADI.US,D,20011220,000000,33.8496,33.9039,31.7973,32.1958,6423224.7581394,0
+ADI.US,D,20011221,000000,32.6662,33.5833,32.606,33.4522,3786878.0000364,0
+ADI.US,D,20011224,000000,32.9818,33.3022,32.1425,32.2885,1561493.2713361,0
+ADI.US,D,20011226,000000,32.4404,33.7145,32.4404,32.6662,2347245.443869,0
+ADI.US,D,20011227,000000,32.9679,33.6257,32.8151,33.1306,2027042.1682741,0
+ADI.US,D,20011228,000000,33.5981,33.9758,33.3782,33.8102,2036655.759891,0
+ADI.US,D,20011231,000000,33.6257,33.9758,33.1159,33.2568,2303601.5022623,0
+ADI.US,D,20020102,000000,33.5271,34.3131,32.8151,33.9758,4469986.5007846,0
+ADI.US,D,20020103,000000,33.9039,35.9483,33.9039,35.7066,6416415.8489835,0
+ADI.US,D,20020104,000000,35.963,36.3358,35.0626,35.9236,6936826.403387,0
+ADI.US,D,20020107,000000,36.1109,36.3358,34.6799,35.1001,5269088.799594,0
+ADI.US,D,20020108,000000,34.8388,35.8427,34.5409,34.9059,3864024.0054572,0
+ADI.US,D,20020109,000000,35.2875,36.5923,35.2875,35.4749,5318070.3581474,0
+ADI.US,D,20020110,000000,35.0242,35.4019,34.5409,34.9147,4002305.1934288,0
+ADI.US,D,20020111,000000,34.9147,35.7382,34.4985,34.9374,3453728.1641878,0
+ADI.US,D,20020114,000000,34.9374,35.2875,32.748,33.0449,7795853.1866785,0
+ADI.US,D,20020115,000000,33.1987,33.7145,32.6287,32.8516,4387906.44444,0
+ADI.US,D,20020116,000000,32.4778,33.3022,31.5773,31.9916,7402912.7123656,0
+ADI.US,D,20020117,000000,32.3673,32.5931,31.6159,32.2322,5239193.4803619,0
+ADI.US,D,20020118,000000,31.5596,32.8831,31.0163,32.2155,5311264.4909464,0
+ADI.US,D,20020122,000000,32.3673,32.5853,30.6148,30.7549,3615902.8942816,0
+ADI.US,D,20020123,000000,30.7628,32.1721,30.6148,31.4679,4461977.0334096,0
+ADI.US,D,20020124,000000,31.9305,33.324,31.9305,32.4778,4287933.6090985,0
+ADI.US,D,20020125,000000,32.032,32.7026,31.5773,32.4187,3274877.4370757,0
+ADI.US,D,20020128,000000,32.4187,33.0784,31.8812,32.7707,2883934.5131779,0
+ADI.US,D,20020129,000000,33.3407,33.5656,30.7184,31.2134,5906417.9063629,0
+ADI.US,D,20020130,000000,31.3929,32.5931,30.7628,32.5931,4627888.298163,0
+ADI.US,D,20020131,000000,32.8516,33.0784,31.7904,32.8151,3603488.6761436,0
+ADI.US,D,20020201,000000,32.9679,32.9679,31.6317,32.3229,2782227.7635167,0
+ADI.US,D,20020204,000000,32.5093,32.7401,31.6159,31.6771,4943416.0890047,0
+ADI.US,D,20020205,000000,31.3023,32.4621,30.6345,31.4847,4630155.5685833,0
+ADI.US,D,20020206,000000,31.7816,31.7816,30.3811,30.7263,5053129.2640859,0
+ADI.US,D,20020207,000000,30.9117,31.0321,29.1523,29.4758,5133750.196041,0
+ADI.US,D,20020208,000000,30.1572,30.1572,28.4689,29.1218,8769000.9377692,0
+ADI.US,D,20020211,000000,28.8447,30.6415,28.8447,30.6415,5306463.2720554,0
+ADI.US,D,20020212,000000,30.3456,30.9423,29.5931,30.1572,3594008.9305445,0
+ADI.US,D,20020213,000000,30.7184,30.959,29.8171,30.4334,3542626.255553,0
+ADI.US,D,20020214,000000,30.7184,31.1671,29.7213,29.9383,4306889.0443569,0
+ADI.US,D,20020215,000000,30.0409,31.3555,30.0409,30.959,5809251.7814521,0
+ADI.US,D,20020219,000000,30.4482,30.6415,29.5272,29.6908,4050088.2217331,0
+ADI.US,D,20020220,000000,29.9709,30.103,27.8318,29.5931,4967176.7990942,0
+ADI.US,D,20020221,000000,29.601,29.601,27.6385,27.7233,4509229.7475682,0
+ADI.US,D,20020222,000000,28.0577,29.0705,27.4354,28.1563,4583706.9445156,0
+ADI.US,D,20020225,000000,28.4847,30.2134,28.4757,29.9926,3250184.8747876,0
+ADI.US,D,20020226,000000,29.9709,29.9797,28.3959,29.0094,5076083.8561145,0
+ADI.US,D,20020227,000000,29.5064,30.2361,28.2431,28.6207,3505783.1112224,0
+ADI.US,D,20020228,000000,28.81,29.1819,27.6316,27.8781,4312489.2834139,0
+ADI.US,D,20020301,000000,28.3574,31.2796,28.3574,31.1593,5156035.5579812,0
+ADI.US,D,20020304,000000,31.2066,33.3486,30.7923,32.9275,5738110.5950964,0
+ADI.US,D,20020305,000000,32.9275,34.2776,32.6809,34.1642,5219168.2909471,0
+ADI.US,D,20020306,000000,33.8979,33.9403,32.5931,33.5044,4315030.3297796,0
+ADI.US,D,20020307,000000,34.0833,34.7628,33.2648,33.7302,4075979.3142703,0
+ADI.US,D,20020308,000000,34.4492,35.9236,34.398,35.6268,5604104.3678099,0
+ADI.US,D,20020311,000000,35.4611,35.6712,34.3891,35.178,4154062.2418147,0
+ADI.US,D,20020312,000000,34.1267,34.5409,33.1306,33.8417,4435825.346732,0
+ADI.US,D,20020313,000000,33.2648,33.2718,32.0784,32.606,4037807.8496128,0
+ADI.US,D,20020314,000000,32.9679,33.3022,32.4491,33.0173,3230164.7552978,0
+ADI.US,D,20020315,000000,33.394,33.9403,33.0932,33.9325,3903534.9442762,0
+ADI.US,D,20020318,000000,34.1199,35.0794,33.891,34.3131,3197862.2357177,0
+ADI.US,D,20020319,000000,34.4985,34.612,33.8979,34.4985,2262223.817091,0
+ADI.US,D,20020320,000000,33.7539,33.9039,32.9679,33.2284,2229924.339466,0
+ADI.US,D,20020321,000000,33.2284,34.0301,32.7864,33.9039,2224314.9745441,0
+ADI.US,D,20020322,000000,33.6395,34.3516,33.1543,33.4976,2306667.7928487,0
+ADI.US,D,20020325,000000,33.4976,33.9039,32.0665,32.0784,3009000.4348757,0
+ADI.US,D,20020326,000000,32.2687,33.3407,31.9916,33.0025,3012468.263515,0
+ADI.US,D,20020327,000000,33.0784,33.2795,32.4047,32.9749,2396627.5264905,0
+ADI.US,D,20020328,000000,33.4235,34.1642,33.3022,33.7451,2212567.9585244,0
+ADI.US,D,20020401,000000,33.2648,34.75,32.8516,34.4285,2512351.6045465,0
+ADI.US,D,20020402,000000,33.6395,33.7904,32.606,32.606,2769813.5453788,0
+ADI.US,D,20020403,000000,32.7954,33.3407,31.5773,31.7095,3123518.8847879,0
+ADI.US,D,20020404,000000,31.7095,32.7786,31.4265,32.0715,3681169.0516501,0
+ADI.US,D,20020405,000000,32.5931,32.8151,31.7816,32.0173,2829612.295723,0
+ADI.US,D,20020408,000000,32.0173,32.1572,30.5458,32.0527,3767256.3766445,0
+ADI.US,D,20020409,000000,32.0527,32.7954,30.4167,30.9423,4379360.5790094,0
+ADI.US,D,20020410,000000,30.9423,31.5045,29.8171,31.3979,5749454.0450929,0
+ADI.US,D,20020411,000000,31.2401,31.3801,30.103,30.2668,4158865.4886757,0
+ADI.US,D,20020412,000000,30.4097,31.318,30.2293,31.183,3618036.3186842,0
+ADI.US,D,20020415,000000,31.3634,31.8268,30.2361,31.4591,3618969.1848679,0
+ADI.US,D,20020416,000000,32.9679,33.2934,32.5547,32.8831,4452903.8957883,0
+ADI.US,D,20020417,000000,32.9679,34.0902,32.755,33.3565,3575055.523256,0
+ADI.US,D,20020418,000000,32.8901,33.2284,32.1267,32.5931,3213882.1844525,0
+ADI.US,D,20020419,000000,32.6001,32.8387,31.0163,31.0952,4485868.5475618,0
+ADI.US,D,20020422,000000,30.9817,30.9886,30.462,30.7549,2785434.9980156,0
+ADI.US,D,20020423,000000,31.0557,31.1513,29.6701,29.7371,4002036.4874084,0
+ADI.US,D,20020424,000000,30.0409,30.2293,28.4482,28.5704,4940879.0985791,0
+ADI.US,D,20020425,000000,28.5704,28.8447,27.7973,28.1316,6437773.4146649,0
+ADI.US,D,20020426,000000,28.5083,28.7025,26.9718,27.1512,4951290.696377,0
+ADI.US,D,20020429,000000,27.2361,28.0182,26.4086,26.7825,3679699.7874108,0
+ADI.US,D,20020430,000000,27.4965,28.4323,26.9964,27.6907,4164605.6576603,0
+ADI.US,D,20020501,000000,27.5803,28.1109,26.2253,27.5714,6027613.4473832,0
+ADI.US,D,20020502,000000,27.5714,28.3574,26.8594,27.0911,5200484.6036639,0
+ADI.US,D,20020503,000000,26.9886,27.1188,25.6631,25.7953,5484383.1609537,0
+ADI.US,D,20020506,000000,25.8465,26.597,25.2331,25.3327,3754841.1445217,0
+ADI.US,D,20020507,000000,25.7134,26.2677,24.7272,25.6158,5224645.8378213,0
+ADI.US,D,20020508,000000,27.3476,29.2193,27.244,28.5833,6805356.1525413,0
+ADI.US,D,20020509,000000,28.5162,28.8288,27.5566,27.6079,4170612.5046953,0
+ADI.US,D,20020510,000000,27.7973,28.2431,26.4086,26.6394,3703324.6235127,0
+ADI.US,D,20020513,000000,26.8229,28.6069,26.8229,28.5833,4634692.1373939,0
+ADI.US,D,20020514,000000,29.5931,30.1188,29.4442,29.7283,4967038.8971366,0
+ADI.US,D,20020515,000000,29.608,30.3416,28.6779,29.3397,4740935.4558659,0
+ADI.US,D,20020516,000000,29.3338,29.7914,28.5833,29.5783,4208652.151305,0
+ADI.US,D,20020517,000000,29.9709,30.3456,29.7046,30.2668,6208467.8088202,0
+ADI.US,D,20020520,000000,30.3456,30.3456,29.7046,30.0409,3301038.2496182,0
+ADI.US,D,20020521,000000,29.9709,30.3416,29.1681,29.6317,4521245.4696081,0
+ADI.US,D,20020522,000000,29.6148,30.0567,28.4689,29.4511,3005263.900216,0
+ADI.US,D,20020523,000000,29.4511,29.4511,28.0438,29.0615,4128834.2954559,0
+ADI.US,D,20020524,000000,28.9343,28.9343,28.172,28.3574,1954837.3116719,0
+ADI.US,D,20020528,000000,28.4689,28.7696,27.3643,27.8318,2950273.4666577,0
+ADI.US,D,20020529,000000,27.7598,27.7677,26.9718,27.4817,2475248.8800605,0
+ADI.US,D,20020530,000000,27.0467,27.6454,26.5201,27.3061,3759650.4752925,0
+ADI.US,D,20020531,000000,27.7233,28.1641,27.1602,27.4354,3653006.6327527,0
+ADI.US,D,20020603,000000,27.4581,27.4581,26.1443,26.248,3225093.8164014,0
+ADI.US,D,20020604,000000,26.1443,27.2361,25.6226,26.9639,4102675.5108834,0
+ADI.US,D,20020605,000000,27.1966,27.3476,25.9984,26.883,3143805.682328,0
+ADI.US,D,20020606,000000,25.8465,26.9797,25.8465,25.9589,4000970.7891921,0
+ADI.US,D,20020607,000000,24.9382,26.0645,24.4244,25.6986,3925285.9361308,0
+ADI.US,D,20020610,000000,25.809,26.3652,25.5773,25.7953,2654368.3131928,0
+ADI.US,D,20020611,000000,26.2253,26.5428,24.9037,24.9856,3439847.7237655,0
+ADI.US,D,20020612,000000,25.0595,26.1443,24.5369,25.2026,5792971.2385769,0
+ADI.US,D,20020613,000000,25.3239,26.1443,24.5743,25.1829,3094824.1237747,0
+ADI.US,D,20020614,000000,24.5004,25.2854,23.7202,25.1168,2954810.0354684,0
+ADI.US,D,20020617,000000,25.3633,26.4866,25.2253,26.2253,2686396.0428427,0
+ADI.US,D,20020618,000000,26.1443,26.957,25.5122,25.7203,2754737.6166625,0
+ADI.US,D,20020619,000000,25.1759,25.6631,24.1098,24.3111,3602156.299877,0
+ADI.US,D,20020620,000000,24.7617,25.1011,22.4855,22.74,5349837.4936568,0
+ADI.US,D,20020621,000000,22.2903,23.0614,21.805,21.9993,4424472.7708705,0
+ADI.US,D,20020624,000000,22.0062,22.8968,21.5615,22.3721,5476370.6516238,0
+ADI.US,D,20020625,000000,22.7765,22.9294,21.0023,21.1207,3996289.220529,0
+ADI.US,D,20020626,000000,19.9658,21.592,19.9274,21.3524,5253734.0250076,0
+ADI.US,D,20020627,000000,21.7419,22.9649,21.7222,22.4915,5195947.0208682,0
+ADI.US,D,20020628,000000,22.663,23.45,22.2133,22.2537,4225069.5821528,0
+ADI.US,D,20020701,000000,22.4017,22.6551,20.8958,20.9688,4352802.284354,0
+ADI.US,D,20020702,000000,20.7823,20.8159,20.0062,20.1532,5226110.0321357,0
+ADI.US,D,20020703,000000,20.1028,21.4637,19.9825,21.3919,4658183.1274781,0
+ADI.US,D,20020705,000000,21.9135,23.0684,21.9135,23.0684,1915462.2468406,0
+ADI.US,D,20020708,000000,22.7005,23.2262,21.3761,21.5033,4161801.9891844,0
+ADI.US,D,20020709,000000,21.1945,21.2913,20.4964,20.7518,4058494.1572361,0
+ADI.US,D,20020710,000000,21.2479,21.2843,19.6837,19.7044,5225442.8300174,0
+ADI.US,D,20020711,000000,19.7044,21.1207,19.3248,20.7666,6008388.2921194,0
+ADI.US,D,20020712,000000,20.8958,21.4974,20.2507,21.236,3883513.8108014,0
+ADI.US,D,20020715,000000,20.9018,21.3524,19.6679,21.3385,5459551.6827231,0
+ADI.US,D,20020716,000000,21.3385,22.4776,20.7912,21.5782,5777748.2820381,0
+ADI.US,D,20020717,000000,22.3652,22.9294,20.9766,21.592,4833571.0958758,0
+ADI.US,D,20020718,000000,21.7262,22.0654,20.6029,20.6029,3892856.6684279,0
+ADI.US,D,20020719,000000,20.305,21.1285,19.7794,19.9441,4979587.9752771,0
+ADI.US,D,20020722,000000,20.1679,20.4904,18.8592,19.1808,5540307.4746807,0
+ADI.US,D,20020723,000000,19.3652,19.8573,18.3553,18.808,6227552.0201715,0
+ADI.US,D,20020724,000000,17.9816,19.2045,17.5999,19.0822,6110230.9157683,0
+ADI.US,D,20020725,000000,18.3553,18.3632,16.3326,17.2567,6859811.2020289,0
+ADI.US,D,20020726,000000,17.4046,17.6817,15.7281,16.5594,6410270.086006,0
+ADI.US,D,20020729,000000,17.233,18.2369,16.8188,18.1669,5671640.8375538,0
+ADI.US,D,20020730,000000,17.9816,18.9815,17.6078,18.8445,4056758.2149464,0
+ADI.US,D,20020731,000000,18.808,18.808,17.0002,18.0574,5424452.5925619,0
+ADI.US,D,20020801,000000,17.4589,17.9519,16.4391,16.6176,3889384.7838486,0
+ADI.US,D,20020802,000000,16.3957,16.4006,14.7595,15.735,6654803.7183143,0
+ADI.US,D,20020805,000000,15.6216,15.8464,14.6609,14.9855,4187962.8017269,0
+ADI.US,D,20020806,000000,15.3601,16.5111,15.0308,16.0328,5166311.2817915,0
+ADI.US,D,20020807,000000,16.7458,17.1176,15.6216,16.2015,5547112.3278967,0
+ADI.US,D,20020808,000000,16.3257,17.4953,15.942,17.3425,4533653.603836,0
+ADI.US,D,20020809,000000,17.233,17.4726,16.4805,17.1729,2976831.7613132,0
+ADI.US,D,20020812,000000,17.4953,17.4953,16.7961,17.1561,3458267.7749534,0
+ADI.US,D,20020813,000000,16.8642,17.9362,16.447,16.4884,4026996.7417319,0
+ADI.US,D,20020814,000000,16.5594,17.6078,16.1461,17.518,3901528.2679963,0
+ADI.US,D,20020816,000000,17.9943,19.9658,17.7942,19.8573,7099393.5456689,0
+ADI.US,D,20020819,000000,19.8573,20.9766,19.4579,20.7439,4488275.7479097,0
+ADI.US,D,20020820,000000,20.379,20.3858,19.2941,19.4016,4381497.0453671,0
+ADI.US,D,20020821,000000,19.592,20.6029,19.592,20.4539,3514593.6267334,0
+ADI.US,D,20020822,000000,20.4539,21.2025,19.8889,20.6957,4529380.6711208,0
+ADI.US,D,20020823,000000,20.23,20.4539,19.2853,19.45,3290229.1697073,0
+ADI.US,D,20020826,000000,19.3523,19.9658,18.8445,19.7498,3523669.8063096,0
+ADI.US,D,20020827,000000,19.8573,19.9184,19.1207,19.3592,4805006.1249404,0
+ADI.US,D,20020828,000000,18.9135,19.2252,17.9816,18.2064,4511898.5560415,0
+ADI.US,D,20020829,000000,17.6078,18.5495,17.518,18.3997,4893101.1401997,0
+ADI.US,D,20020830,000000,17.9816,18.5645,17.9441,18.0574,3285422.8808913,0
+ADI.US,D,20020903,000000,17.6078,17.7201,16.9708,17.1057,4423674.7646894,0
+ADI.US,D,20020904,000000,17.2921,17.7281,16.5969,17.6373,6304964.7036426,0
+ADI.US,D,20020905,000000,17.3425,17.4953,16.725,16.9708,4461850.2852868,0
+ADI.US,D,20020906,000000,17.6078,17.8927,17.307,17.6078,4363348.7421545,0
+ADI.US,D,20020909,000000,17.4194,18.1669,16.9628,17.8149,3818642.0935909,0
+ADI.US,D,20020910,000000,17.878,18.9056,17.878,18.7301,3565713.6796144,0
+ADI.US,D,20020911,000000,19.4016,19.7044,18.7754,19.2439,3770458.5412185,0
+ADI.US,D,20020912,000000,18.7301,18.7301,17.6078,17.6156,3832526.589953,0
+ADI.US,D,20020913,000000,17.6156,17.7114,16.9628,17.233,4886958.4191771,0
+ADI.US,D,20020917,000000,17.084,17.2241,15.942,16.2439,4323435.2512975,0
+ADI.US,D,20020918,000000,15.8247,16.4805,15.735,15.9973,4470120.3468022,0
+ADI.US,D,20020919,000000,15.735,15.9273,15.0239,15.162,4827564.2488408,0
+ADI.US,D,20020920,000000,15.2182,15.3454,14.6097,14.9785,5677645.6566188,0
+ADI.US,D,20020923,000000,14.8208,15.0239,14.3483,14.6984,4998939.8786637,0
+ADI.US,D,20020924,000000,14.3099,15.5091,14.2852,14.9007,6211667.9454243,0
+ADI.US,D,20020925,000000,15.2113,16.3721,15.0239,16.0121,5844490.8015409,0
+ADI.US,D,20020926,000000,16.4086,16.6314,15.3968,15.735,6012530.420772,0
+ADI.US,D,20020927,000000,15.6797,16.3721,15.3671,15.5525,3220154.6955528,0
+ADI.US,D,20020930,000000,15.0949,15.233,14.4607,14.7595,4976783.2928162,0
+ADI.US,D,20021001,000000,14.7921,15.9973,14.6541,15.8464,4332644.2629065,0
+ADI.US,D,20021002,000000,15.657,16.8583,15.1699,16.0328,5186604.1632416,0
+ADI.US,D,20021003,000000,16.1067,16.1067,15.297,15.5752,4680337.6853557,0
+ADI.US,D,20021004,000000,15.6146,15.735,14.1304,14.4677,5087961.6761967,0
+ADI.US,D,20021007,000000,14.5741,14.946,13.9144,13.9854,4598257.6290112,0
+ADI.US,D,20021008,000000,14.3266,14.3266,13.4005,13.9144,6659338.259155,0
+ADI.US,D,20021009,000000,13.5219,14.2063,13.5219,13.7024,6645189.1127124,0
+ADI.US,D,20021010,000000,13.5446,15.2823,13.5446,15.0062,9195981.9019217,0
+ADI.US,D,20021011,000000,15.735,16.6699,15.5437,16.0762,8440926.0967569,0
+ADI.US,D,20021014,000000,15.735,16.8583,15.6964,16.7458,3936633.4420673,0
+ADI.US,D,20021015,000000,17.9816,18.7212,17.8927,18.6926,5893069.8080562,0
+ADI.US,D,20021016,000000,18.6985,18.6985,17.4253,17.591,6144800.7057687,0
+ADI.US,D,20021017,000000,18.6926,19.592,18.6186,19.0743,4929131.0685745,0
+ADI.US,D,20021018,000000,18.8878,19.4106,18.0574,19.2941,4938079.486043,0
+ADI.US,D,20021021,000000,19.2103,20.5121,18.5959,20.4392,4987324.6806918,0
+ADI.US,D,20021022,000000,18.7912,19.4816,18.3553,18.5812,7034526.8983833,0
+ADI.US,D,20021023,000000,18.5812,19.885,18.3997,19.7932,6306568.8278846,0
+ADI.US,D,20021024,000000,20.0791,20.2961,19.0575,19.097,5326483.3915452,0
+ADI.US,D,20021025,000000,19.1207,20.2804,19.1207,20.1995,5610375.8649252,0
+ADI.US,D,20021028,000000,20.6029,20.7222,19.7044,19.8573,3900327.7097772,0
+ADI.US,D,20021029,000000,19.6679,19.9115,18.3178,19.1866,4505625.0309562,0
+ADI.US,D,20021030,000000,19.6679,21.2182,19.6068,20.9766,5594365.0420553,0
+ADI.US,D,20021031,000000,20.9766,21.2686,19.9825,20.0791,6332063.4522937,0
+ADI.US,D,20021101,000000,20.0791,20.9018,19.7182,20.7439,7903035.455244,0
+ADI.US,D,20021104,000000,21.4874,23.7863,21.3987,23.0053,10501200.608839,0
+ADI.US,D,20021105,000000,23.0132,23.0132,21.3228,21.805,7536251.7375337,0
+ADI.US,D,20021106,000000,21.805,21.9135,20.6877,21.7262,7285053.1819369,0
+ADI.US,D,20021107,000000,20.8297,21.7331,19.871,20.1532,6167219.9137267,0
+ADI.US,D,20021108,000000,20.161,20.5832,19.4894,20.1679,4643907.2329128,0
+ADI.US,D,20021111,000000,19.7044,19.7114,18.7754,19.09,3535416.8223292,0
+ADI.US,D,20021112,000000,19.097,20.9619,19.097,20.379,6174964.7310212,0
+ADI.US,D,20021113,000000,20.23,20.8958,19.5526,20.1837,4434479.7886605,0
+ADI.US,D,20021114,000000,20.1916,22.2133,20.1916,22.0723,5618652.0103505,0
+ADI.US,D,20021115,000000,22.0793,22.0793,20.4155,21.6808,6852470.9647423,0
+ADI.US,D,20021118,000000,21.6887,22.2903,21.2626,21.2774,5143223.8577303,0
+ADI.US,D,20021119,000000,21.0753,21.236,20.4539,20.9766,6114903.3585666,0
+ADI.US,D,20021120,000000,20.9855,22.8504,20.9855,22.3347,8713476.1341253,0
+ADI.US,D,20021121,000000,22.4776,23.2262,22.3652,23.2183,7338044.0371101,0
+ADI.US,D,20021122,000000,23.2183,23.2183,22.1009,22.2537,5773748.1112831,0
+ADI.US,D,20021125,000000,22.2537,23.5487,22.2537,23.4303,5632800.1428081,0
+ADI.US,D,20021126,000000,23.4373,23.4373,21.8199,21.883,4591981.061971,0
+ADI.US,D,20021127,000000,22.5901,23.7124,22.379,23.3771,4469986.5007846,0
+ADI.US,D,20021129,000000,23.8988,23.9145,22.9569,22.9934,1576172.7319244,0
+ADI.US,D,20021202,000000,23.9392,24.4244,22.8968,23.1088,6444311.5898306,0
+ADI.US,D,20021203,000000,22.7005,22.9846,22.1009,22.1552,3212678.5842786,0
+ADI.US,D,20021204,000000,20.6029,21.2774,20.23,20.7104,9560490.2373318,0
+ADI.US,D,20021205,000000,20.7154,20.9619,20.1995,20.2439,5751728.4134081,0
+ADI.US,D,20021206,000000,20.2507,20.8297,19.7498,20.5191,4217190.9188407,0
+ADI.US,D,20021209,000000,20.5191,20.5191,19.239,19.2853,3771797.0013952,0
+ADI.US,D,20021210,000000,19.2941,20.5269,19.2941,20.4392,5023234.9588388,0
+ADI.US,D,20021211,000000,20.4471,21.023,19.734,20.4312,4455438.858244,0
+ADI.US,D,20021212,000000,20.6807,21.1285,20.2656,20.4155,5122000.1380665,0
+ADI.US,D,20021213,000000,20.4244,20.4244,19.592,19.7114,3392202.5974188,0
+ADI.US,D,20021216,000000,19.6147,20.3858,19.4342,20.2064,5530558.0090762,0
+ADI.US,D,20021217,000000,20.2133,20.6807,19.9658,20.161,3829720.8935071,0
+ADI.US,D,20021218,000000,20.1679,20.1679,18.8445,18.9135,3740961.7180844,0
+ADI.US,D,20021219,000000,18.9135,19.2045,18.305,18.6926,4949287.0620521,0
+ADI.US,D,20021220,000000,18.6985,19.3001,18.6985,19.0653,4157264.4063887,0
+ADI.US,D,20021223,000000,18.8247,19.6916,18.808,19.3523,2904626.904711,0
+ADI.US,D,20021224,000000,19.1038,19.4816,18.9983,19.0052,1053630.781088,0
+ADI.US,D,20021226,000000,19.1808,19.7044,18.6039,18.7212,2405843.6359943,0
+ADI.US,D,20021227,000000,18.7429,19.0229,18.3997,18.5041,2041726.6987872,0
+ADI.US,D,20021230,000000,18.7301,18.8878,17.7577,17.8316,3659544.8079184,0
+ADI.US,D,20021231,000000,17.8406,18.1314,17.6078,17.8839,3291030.2178432,0
+ADI.US,D,20030102,000000,18.1669,19.4016,17.9519,19.4016,3707993.010371,0
+ADI.US,D,20030103,000000,19.1038,19.9115,19.0653,19.4894,3538219.4768202,0
+ADI.US,D,20030106,000000,19.8573,20.947,19.7932,20.6877,4653113.2025668,0
+ADI.US,D,20030107,000000,20.9244,21.5328,20.6383,20.7823,4890564.149774,0
+ADI.US,D,20030108,000000,20.7823,20.7823,19.877,20.237,4201843.242149,0
+ADI.US,D,20030109,000000,20.3425,21.6808,20.3425,21.2409,5596094.900435,0
+ADI.US,D,20030110,000000,20.9095,21.9343,20.8159,21.6808,4313557.0096003,0
+ADI.US,D,20030113,000000,21.6887,22.2903,20.5664,20.7518,5756395.7862816,0
+ADI.US,D,20030114,000000,20.9332,21.3524,20.6029,20.9855,4780446.3946849,0
+ADI.US,D,20030115,000000,21.0092,21.1502,20.3425,20.5664,3136467.4730114,0
+ADI.US,D,20030116,000000,20.591,20.7439,19.6975,19.9274,3500714.2002961,0
+ADI.US,D,20030117,000000,19.2941,19.4106,18.5428,18.7123,4704898.4295962,0
+ADI.US,D,20030121,000000,18.8632,19.0299,18.4253,18.4322,3206277.2970855,0
+ADI.US,D,20030122,000000,18.4322,19.0653,18.1669,18.446,3992157.2317263,0
+ADI.US,D,20030123,000000,19.1038,19.7794,18.5041,19.2045,5357313.6049311,0
+ADI.US,D,20030124,000000,19.2103,19.2103,18.5428,18.7517,3684902.5443548,0
+ADI.US,D,20030127,000000,18.7596,18.9056,18.2883,18.4411,2972960.366651,0
+ADI.US,D,20030128,000000,18.6275,18.8327,18.1225,18.7596,3050910.4621627,0
+ADI.US,D,20030129,000000,18.5732,19.0653,18.1669,18.5428,3627912.5324115,0
+ADI.US,D,20030130,000000,18.879,18.8938,17.657,17.657,5430854.8937399,0
+ADI.US,D,20030131,000000,17.3148,18.0998,16.9174,17.9293,7600584.0147335,0
+ADI.US,D,20030203,000000,17.9362,18.3553,17.7281,17.7852,2738584.835895,0
+ADI.US,D,20030204,000000,17.7942,17.9579,17.4638,17.7852,3220822.9116561,0
+ADI.US,D,20030205,000000,18.0023,18.3553,17.4115,17.5999,4379495.4390121,0
+ADI.US,D,20030206,000000,17.5999,17.7852,17.1729,17.2626,3659410.9619006,0
+ADI.US,D,20030207,000000,17.2704,17.6373,17.1176,17.2784,3930633.6929272,0
+ADI.US,D,20030210,000000,17.4194,17.8079,17.0979,17.5752,2955076.7135187,0
+ADI.US,D,20030211,000000,17.5821,18.3632,17.5821,17.9816,4915519.3341726,0
+ADI.US,D,20030212,000000,17.9816,18.377,17.6817,17.9816,3728817.2199518,0
+ADI.US,D,20030213,000000,17.9884,18.1669,17.7577,17.8927,4839304.1669655,0
+ADI.US,D,20030214,000000,18.6186,20.1532,18.6186,20.1532,9368560.1179335,0
+ADI.US,D,20030218,000000,20.23,20.9766,20.23,20.7992,5513608.2361127,0
+ADI.US,D,20030219,000000,20.9165,21.0546,20.1532,20.4539,5531225.2111946,0
+ADI.US,D,20030220,000000,20.8583,21.0092,20.4707,20.9018,5492787.0684867,0
+ADI.US,D,20030221,000000,20.9766,21.3692,20.4904,21.1718,4722521.488588,0
+ADI.US,D,20030224,000000,21.1798,21.3385,20.7823,20.8751,3330539.1286922,0
+ADI.US,D,20030225,000000,20.881,21.0023,20.2439,20.9539,4424472.7708705,0
+ADI.US,D,20030226,000000,20.9539,21.165,20.379,20.4244,4201580.6200387,0
+ADI.US,D,20030227,000000,20.7154,21.236,20.4539,21.236,4615205.3740048,0
+ADI.US,D,20030228,000000,21.3061,22.1621,21.1798,21.8474,6407474.5294098,0
+ADI.US,D,20030303,000000,21.9678,22.1621,20.7518,20.9018,4897635.6810404,0
+ADI.US,D,20030304,000000,21.017,21.0546,20.2439,20.4786,6009193.3961954,0
+ADI.US,D,20030305,000000,20.4786,21.0546,20.4539,20.8583,4442491.2840054,0
+ADI.US,D,20030306,000000,20.8583,20.9018,20.23,20.4155,4329174.4062972,0
+ADI.US,D,20030307,000000,20.4155,20.4155,19.7044,20.23,4809276.0157007,0
+ADI.US,D,20030310,000000,20.0397,20.0704,19.4816,19.52,4215992.3885917,0
+ADI.US,D,20030311,000000,19.7794,19.8573,19.4016,19.5753,3125121.9950448,0
+ADI.US,D,20030312,000000,19.8247,20.0467,19.2941,20.0467,4183822.7010443,0
+ADI.US,D,20030313,000000,20.1532,21.8701,20.1532,21.812,6415349.1367821,0
+ADI.US,D,20030314,000000,22.0861,22.0861,21.3524,21.5467,5388280.7062894,0
+ADI.US,D,20030317,000000,21.3524,23.0841,21.2182,22.7478,7563879.7863455,0
+ADI.US,D,20030318,000000,22.7765,23.1335,22.2903,23.1335,5936850.6376355,0
+ADI.US,D,20030319,000000,23.1335,23.1335,22.3031,22.9846,6680693.7968665,0
+ADI.US,D,20030320,000000,22.7765,23.1956,22.4855,22.6394,6917877.0520384,0
+ADI.US,D,20030321,000000,23.3031,23.3031,22.6493,22.951,5215032.2462044,0
+ADI.US,D,20030324,000000,22.1769,22.4313,21.5033,21.6965,5603569.9977243,0
+ADI.US,D,20030325,000000,21.7262,22.6127,21.6729,22.3652,5514811.8362866,0
+ADI.US,D,20030326,000000,22.4382,22.4855,21.9915,22.246,2957079.3338587,0
+ADI.US,D,20030327,000000,21.7696,22.2133,21.3524,22.0269,3096294.4019989,0
+ADI.US,D,20030328,000000,21.8199,22.1996,21.4263,21.6453,3133799.6785231,0
+ADI.US,D,20030331,000000,21.2025,21.2025,20.5832,20.6029,3356295.3612268,0
+ADI.US,D,20030401,000000,20.7351,20.9688,20.5358,20.7912,4261236.3985003,0
+ADI.US,D,20030402,000000,20.7518,22.3347,20.7518,22.1621,5079292.1045983,0
+ADI.US,D,20030403,000000,22.2133,22.663,21.876,22.2133,4407526.0398619,0
+ADI.US,D,20030404,000000,22.2133,22.2903,21.6009,21.8633,4085192.3818191,0
+ADI.US,D,20030407,000000,22.7982,30.2668,22.3415,22.3721,6302296.9091543,0
+ADI.US,D,20030408,000000,21.4807,22.1009,20.4155,20.5052,8841609.3603943,0
+ADI.US,D,20030409,000000,20.5585,21.0467,20.4707,20.5121,5213692.7720429,0
+ADI.US,D,20030410,000000,20.5121,20.9165,20.3346,20.655,2916236.018773,0
+ADI.US,D,20030411,000000,21.017,21.0634,19.9658,20.1679,3473348.7735947,0
+ADI.US,D,20030414,000000,20.1916,20.9766,20.0397,20.9332,2503414.3409129,0
+ADI.US,D,20030415,000000,20.9332,21.4116,20.1679,21.2104,3664354.1386892,0
+ADI.US,D,20030416,000000,21.805,22.8504,21.805,22.671,8497921.1786251,0
+ADI.US,D,20030417,000000,22.671,23.7124,22.311,23.4638,7043735.9099923,0
+ADI.US,D,20030421,000000,23.4638,23.9225,23.2785,23.6019,4449034.5290959,0
+ADI.US,D,20030422,000000,23.596,24.6137,23.2616,24.5221,6840323.4246548,0
+ADI.US,D,20030423,000000,24.5279,25.0063,24.3642,24.953,5320878.0825633,0
+ADI.US,D,20030424,000000,24.953,25.1443,24.026,24.7183,4233609.3636735,0
+ADI.US,D,20030425,000000,24.7183,24.7183,23.3366,23.4638,7047741.1506722,0
+ADI.US,D,20030428,000000,23.6523,24.6266,23.4934,24.5437,4967308.6171419,0
+ADI.US,D,20030429,000000,24.7479,25.4728,24.6621,25.3406,6442577.6755109,0
+ADI.US,D,20030430,000000,25.3406,25.3406,24.6266,24.8139,4892161.1761212,0
+ADI.US,D,20030501,000000,24.8139,25.0507,24.1779,24.8426,3656476.489362,0
+ADI.US,D,20030502,000000,24.9116,25.2253,24.7922,24.9116,6257982.7234743,0
+ADI.US,D,20030505,000000,25.0921,26.0349,24.9599,25.2932,5696470.2878145,0
+ADI.US,D,20030506,000000,25.2854,26.5902,25.1759,25.6069,6647593.2711054,0
+ADI.US,D,20030507,000000,25.4807,25.6543,24.953,25.1592,3653941.5269063,0
+ADI.US,D,20030508,000000,24.8061,25.1759,24.5823,24.6621,3378989.3591149,0
+ADI.US,D,20030509,000000,25.0595,25.7361,24.953,25.6631,5840216.8548406,0
+ADI.US,D,20030512,000000,25.6631,26.5606,25.4353,26.3801,4997073.1323113,0
+ADI.US,D,20030513,000000,25.3486,26.3131,25.3486,25.9245,4480668.8325727,0
+ADI.US,D,20030514,000000,25.9245,26.1059,25.2331,25.4728,4570096.2240987,0
+ADI.US,D,20030515,000000,25.4728,26.957,25.4728,26.4018,8551039.795906,0
+ADI.US,D,20030516,000000,26.4018,26.4018,25.8634,26.167,4180887.2145205,0
+ADI.US,D,20030519,000000,26.176,26.176,24.8732,24.9382,4559547.7383282,0
+ADI.US,D,20030520,000000,25.1759,25.5695,24.7972,25.1956,4460647.6990978,0
+ADI.US,D,20030521,000000,25.0359,25.6986,24.5743,25.6631,5819530.5472174,0
+ADI.US,D,20030522,000000,25.5625,26.3869,25.5428,26.1591,4017917.5202007,0
+ADI.US,D,20030523,000000,25.9747,26.3722,25.2331,26.1443,2183071.1353903,0
+ADI.US,D,20030527,000000,26.0724,27.5714,25.9816,27.4965,5757463.5124678,0
+ADI.US,D,20030528,000000,27.4965,27.9324,25.5487,27.7598,5550046.8004354,0
+ADI.US,D,20030529,000000,27.7598,29.2796,27.3476,28.7175,6646654.3210118,0
+ADI.US,D,20030530,000000,28.7175,29.1079,28.5833,28.8811,5540838.8028115,0
+ADI.US,D,20030602,000000,29.2193,29.3683,27.8101,28.0063,8898336.7502272,0
+ADI.US,D,20030603,000000,27.9965,28.3574,27.6454,28.3574,4719048.5900237,0
+ADI.US,D,20030604,000000,28.3574,29.6317,27.9826,29.5931,5043519.728409,0
+ADI.US,D,20030605,000000,29.5931,29.5931,28.4255,29.0784,5704213.0771392,0
+ADI.US,D,20030606,000000,29.0784,30.2134,28.7864,28.8673,6918939.7082998,0
+ADI.US,D,20030609,000000,28.2431,28.8673,27.2707,27.4965,5001340.9951016,0
+ADI.US,D,20030610,000000,27.5714,27.9324,26.8229,27.9324,4376296.3163931,0
+ADI.US,D,20030611,000000,27.3386,27.6454,26.3722,27.2972,7325760.6230349,0
+ADI.US,D,20030612,000000,26.9797,27.3555,26.0645,26.4481,5999047.4624629,0
+ADI.US,D,20030613,000000,26.597,26.6721,25.4728,25.8022,6065521.2759453,0
+ADI.US,D,20030616,000000,25.9097,26.3338,25.1395,26.2253,5879456.0456843,0
+ADI.US,D,20030617,000000,25.4807,26.2331,25.3239,25.3978,6800417.0316927,0
+ADI.US,D,20030618,000000,25.3978,26.597,24.8346,26.3515,9741750.1927617,0
+ADI.US,D,20030619,000000,25.7134,26.9718,25.7134,26.3515,6517454.3825414,0
+ADI.US,D,20030620,000000,26.5073,26.5201,25.4284,25.4668,6844197.861272,0
+ADI.US,D,20030623,000000,24.7617,24.7617,24.4925,24.7617,5673113.1437481,0
+ADI.US,D,20030624,000000,24.0595,24.8732,24.0595,24.5369,6082599.8250016,0
+ADI.US,D,20030625,000000,24.5437,25.5034,24.5437,24.7538,6891043.9674527,0
+ADI.US,D,20030626,000000,24.7972,25.9747,24.7538,25.8948,4845046.3639201,0
+ADI.US,D,20030627,000000,25.8811,26.1927,25.4353,25.5122,5380941.4829878,0
+ADI.US,D,20030630,000000,26.0132,26.5201,25.9906,26.0892,5249733.8542525,0
+ADI.US,D,20030701,000000,26.0892,26.4649,25.0063,26.4086,6349013.2252573,0
+ADI.US,D,20030702,000000,26.597,27.0467,26.4313,26.8367,5612780.0233182,0
+ADI.US,D,20030703,000000,26.7105,27.2588,26.5695,26.9718,2529966.5516585,0
+ADI.US,D,20030707,000000,27.3061,27.6158,27.25,27.5034,7464578.2090621,0
+ADI.US,D,20030708,000000,27.3476,28.0182,26.3426,27.9402,4691016.9751889,0
+ADI.US,D,20030709,000000,27.9324,28.4689,27.3061,28.0517,4373489.6059622,0
+ADI.US,D,20030710,000000,27.4205,27.669,26.9264,27.1602,3676626.3989295,0
+ADI.US,D,20030711,000000,27.3476,27.7371,27.1749,27.4965,3168234.6085208,0
+ADI.US,D,20030714,000000,28.0577,28.958,28.0063,28.5912,4994665.9319634,0
+ADI.US,D,20030715,000000,28.5912,28.958,28.0438,28.5004,4042345.4324085,0
+ADI.US,D,20030716,000000,28.6543,28.7696,27.4965,28.4028,3935966.239949,0
+ADI.US,D,20030717,000000,28.4028,28.4028,26.9343,27.0694,4392305.1112931,0
+ADI.US,D,20030718,000000,27.2707,27.2707,26.1838,26.7459,4072106.905623,0
+ADI.US,D,20030721,000000,26.6344,26.9106,26.1119,26.7903,4046082.9810531,0
+ADI.US,D,20030722,000000,27.033,28.1877,26.957,28.0822,6040828.7136571,0
+ADI.US,D,20030723,000000,28.2431,28.2431,27.3997,28.0941,3479224.816567,0
+ADI.US,D,20030724,000000,28.3495,28.8288,27.7233,27.816,3656343.6573293,0
+ADI.US,D,20030725,000000,27.9699,28.7696,27.3476,28.6069,3365105.8767378,0
+ADI.US,D,20030728,000000,28.6069,29.3683,28.1178,29.0321,2818138.0416636,0
+ADI.US,D,20030729,000000,28.8447,29.0537,28.2311,28.4689,2739386.898016,0
+ADI.US,D,20030730,000000,28.4689,28.4689,27.7233,27.9402,2354184.1431027,0
+ADI.US,D,20030731,000000,28.7696,29.5931,28.4028,28.4323,3950915.4205426,0
+ADI.US,D,20030801,000000,28.6158,29.6484,28.3298,29.601,4633757.2432403,0
+ADI.US,D,20030804,000000,28.9186,29.8949,28.9186,29.7677,4606531.7464665,0
+ADI.US,D,20030805,000000,29.7677,29.7677,28.5833,28.6158,4171815.0908842,0
+ADI.US,D,20030806,000000,28.4689,29.1454,28.2084,28.6543,3765655.2943575,0
+ADI.US,D,20030807,000000,28.5083,28.81,27.8022,27.9245,4524578.4382448,0
+ADI.US,D,20030808,000000,27.9245,28.1316,26.7105,26.9964,6136661.4483161,0
+ADI.US,D,20030811,000000,26.9718,27.7144,26.9106,27.5478,4544998.0678177,0
+ADI.US,D,20030812,000000,27.5339,27.6819,26.8969,27.3308,5717418.2035632,0
+ADI.US,D,20030813,000000,27.6454,28.2311,27.5714,27.7677,5155097.6218727,0
+ADI.US,D,20030814,000000,27.8851,28.0822,27.5419,27.7884,4478401.5621523,0
+ADI.US,D,20030815,000000,26.4481,27.6819,26.3722,27.2361,4445159.0784937,0
+ADI.US,D,20030818,000000,27.4354,28.8377,27.3555,28.7696,4555680.3996058,0
+ADI.US,D,20030819,000000,28.7696,29.6553,28.3959,29.0705,4364013.9163028,0
+ADI.US,D,20030820,000000,28.6207,29.3614,28.5004,29.0991,2855508.4581851,0
+ADI.US,D,20030821,000000,29.176,30.4167,29.176,30.3456,6228891.4943331,0
+ADI.US,D,20030822,000000,32.2155,32.2155,31.0557,31.102,9181831.7414942,0
+ADI.US,D,20030825,000000,31.102,31.2312,30.2086,30.4936,3332132.0990994,0
+ADI.US,D,20030826,000000,30.4936,30.4936,29.1079,29.6701,6141599.5551797,0
+ADI.US,D,20030827,000000,29.6769,30.7184,29.6769,30.6958,4815948.036884,0
+ADI.US,D,20030828,000000,30.7263,30.8308,30.025,30.6878,3131795.0302131,0
+ADI.US,D,20030829,000000,30.6878,30.8703,30.4541,30.7184,2091243.6414113,0
+ADI.US,D,20030902,000000,30.9028,31.2874,30.5537,31.2401,4168341.178335,0
+ADI.US,D,20030903,000000,30.7628,31.2569,30.5231,30.7026,4825561.6285009,0
+ADI.US,D,20030904,000000,30.4167,31.0398,30.2608,30.8308,4335848.4554504,0
+ADI.US,D,20030905,000000,30.3733,31.7302,30.3456,31.3023,5824333.7940784,0
+ADI.US,D,20030908,000000,31.5517,32.032,31.2214,32.0251,3616570.0963999,0
+ADI.US,D,20030909,000000,32.0251,32.0251,31.0241,31.3801,3811700.3524023,0
+ADI.US,D,20030910,000000,31.3801,31.3801,29.2193,29.392,5782293.9767137,0
+ADI.US,D,20030911,000000,29.8171,30.6079,28.8614,29.8318,7015845.2390701,0
+ADI.US,D,20030912,000000,29.8318,30.4936,29.3338,30.3733,4276859.8791071,0
+ADI.US,D,20030915,000000,30.3733,30.7628,29.5931,29.8692,3044903.6151277,0
+ADI.US,D,20030916,000000,29.9709,30.9956,29.9452,30.9265,3478155.0624107,0
+ADI.US,D,20030917,000000,30.7923,31.175,30.3329,30.4699,3111904.700801,0
+ADI.US,D,20030918,000000,29.5931,30.9344,29.5931,30.8387,3087486.928443,0
+ADI.US,D,20030919,000000,30.8387,31.2312,29.9709,30.8742,3027956.8841191,0
+ADI.US,D,20030922,000000,30.8742,30.8742,29.6631,29.9709,3520733.305801,0
+ADI.US,D,20030923,000000,29.9709,30.5754,29.5272,30.5685,3980411.2296917,0
+ADI.US,D,20030924,000000,30.5685,30.6345,28.9186,29.0705,3777403.3243621,0
+ADI.US,D,20030925,000000,29.0705,30.1967,28.9827,28.9896,4570358.8462091,0
+ADI.US,D,20030926,000000,29.0321,29.6986,28.5458,28.6158,4464518.0797752,0
+ADI.US,D,20030929,000000,28.9964,29.6769,28.9433,29.4442,4097333.8379969,0
+ADI.US,D,20030930,000000,29.4442,29.4442,28.4847,28.4847,4476264.0818097,0
+ADI.US,D,20031001,000000,28.7696,29.5704,28.6858,29.4442,4729063.7196935,0
+ADI.US,D,20031002,000000,29.249,30.1188,29.2036,29.8407,3514858.2768137,0
+ADI.US,D,20031003,000000,30.1286,31.8181,30.1286,31.4679,6117703.9850876,0
+ADI.US,D,20031006,000000,31.4679,31.7095,31.4038,31.4679,3655673.413256,0
+ADI.US,D,20031007,000000,31.4679,32.2086,31.3555,32.2036,4499889.9318966,0
+ADI.US,D,20031008,000000,32.2036,32.2155,31.318,31.5045,4372686.5298562,0
+ADI.US,D,20031009,000000,32.1355,32.398,31.5429,32.0597,5356517.62672,0
+ADI.US,D,20031010,000000,32.1188,32.3673,31.7302,32.2036,3355495.3270759,0
+ADI.US,D,20031013,000000,32.0173,32.9679,31.9305,32.2973,2773290.499883,0
+ADI.US,D,20031014,000000,32.0527,32.9137,31.743,32.8684,3225760.0045347,0
+ADI.US,D,20031015,000000,32.8684,33.2194,31.8505,32.1484,5482511.3446765,0
+ADI.US,D,20031016,000000,32.1484,32.4107,31.8408,32.2815,3311318.0293684,0
+ADI.US,D,20031017,000000,32.6287,32.6662,31.3417,31.5517,2843895.2881832,0
+ADI.US,D,20031020,000000,31.5773,32.3151,31.2569,32.2322,3394338.0497915,0
+ADI.US,D,20031021,000000,32.2322,33.7904,32.2322,33.611,6863145.1846506,0
+ADI.US,D,20031022,000000,33.611,33.611,31.9156,32.1425,5040981.7239984,0
+ADI.US,D,20031023,000000,31.5773,31.7095,31.1089,31.3702,4983988.6701002,0
+ADI.US,D,20031024,000000,31.3702,31.4038,30.3062,31.0952,5219435.9829824,0
+ADI.US,D,20031027,000000,31.0952,31.7657,31.0952,31.5932,2837889.4551332,0
+ADI.US,D,20031028,000000,31.5932,33.2795,31.5932,33.2511,4865066.48341,0
+ADI.US,D,20031029,000000,33.2511,33.4167,32.6346,33.176,4400317.620623,0
+ADI.US,D,20031030,000000,33.5744,34.1199,33.1021,33.5271,4614138.6618034,0
+ADI.US,D,20031031,000000,33.5271,33.7451,32.6405,33.2115,3842536.649698,0
+ADI.US,D,20031103,000000,33.2115,34.4424,32.4778,34.2687,5331107.1630644,0
+ADI.US,D,20031104,000000,34.2687,34.8161,33.6395,34.4719,4440572.8244189,0
+ADI.US,D,20031105,000000,34.4641,35.0942,34.0301,35.0094,3617498.9066437,0
+ADI.US,D,20031106,000000,35.0094,35.7935,34.4561,35.6485,4024325.9052887,0
+ADI.US,D,20031107,000000,35.6485,36.1504,35.2204,35.822,4918724.5407015,0
+ADI.US,D,20031110,000000,35.822,35.822,34.9147,35.1159,4312090.7873159,0
+ADI.US,D,20031111,000000,35.109,35.3486,34.6712,35.2411,3032759.1169951,0
+ADI.US,D,20031112,000000,35.2411,36.5232,35.2411,36.4729,3726813.5856268,0
+ADI.US,D,20031113,000000,34.4641,36.2234,34.4641,35.5479,4893496.5943427,0
+ADI.US,D,20031114,000000,35.5479,35.9078,34.3891,34.5774,4150190.8471524,0
+ADI.US,D,20031117,000000,33.9403,35.8132,33.1474,33.8979,6425225.3505094,0
+ADI.US,D,20031118,000000,34.4561,34.7373,33.5271,33.6337,5424986.9626476,0
+ADI.US,D,20031119,000000,34.7283,35.4828,34.321,34.9059,9954236.8297056,0
+ADI.US,D,20031120,000000,34.9059,35.1633,34.2017,34.321,4598257.6290112,0
+ADI.US,D,20031121,000000,34.321,35.9561,34.321,35.3486,5500126.2917884,0
+ADI.US,D,20031124,000000,35.8792,36.5992,35.6997,36.5469,4096401.9857981,0
+ADI.US,D,20031125,000000,36.5597,37.0843,36.2993,36.7875,4468254.6144348,0
+ADI.US,D,20031126,000000,37.2352,37.5065,36.3754,36.7205,4669263.9553644,0
+ADI.US,D,20031128,000000,36.748,37.4601,36.6623,37.2728,1172151.4297253,0
+ADI.US,D,20031201,000000,37.0775,37.7234,36.7205,37.3102,3984283.638339,0
+ADI.US,D,20031202,000000,37.2579,37.5884,36.8625,37.0262,3767256.3766445,0
+ADI.US,D,20031203,000000,37.2215,37.6021,36.4729,36.5597,3940505.8507146,0
+ADI.US,D,20031204,000000,36.5597,36.9917,35.6642,36.3754,4265510.3452006,0
+ADI.US,D,20031205,000000,36.3754,36.3754,35.0626,35.3349,4380295.4731632,0
+ADI.US,D,20031208,000000,35.3427,35.5479,34.4985,34.9147,5053800.5221442,0
+ADI.US,D,20031209,000000,35.1376,35.2135,33.605,33.7302,5128675.2012047,0
+ADI.US,D,20031210,000000,33.7302,34.1563,33.3092,33.9156,7082445.8006753,0
+ADI.US,D,20031211,000000,34.1031,35.5884,33.9039,35.3349,5841685.1050949,0
+ADI.US,D,20031212,000000,35.3259,35.4611,34.6534,35.0399,3711334.0908876,0
+ADI.US,D,20031215,000000,35.9236,35.9236,33.605,33.6691,5346638.3710378,0
+ADI.US,D,20031216,000000,33.7145,33.8496,32.2885,32.9591,6690038.6824631,0
+ADI.US,D,20031217,000000,32.9422,33.0173,32.3584,32.748,5508803.9752666,0
+ADI.US,D,20031218,000000,32.9591,34.0902,32.8901,33.8023,4311558.4452002,0
+ADI.US,D,20031219,000000,33.8023,33.9246,32.8684,33.2284,4517235.1590032,0
+ADI.US,D,20031222,000000,33.1543,33.8023,32.9206,33.2431,3949449.1982582,0
+ADI.US,D,20031223,000000,33.4167,33.7145,33.2568,33.5981,2625136.1401391,0
+ADI.US,D,20031224,000000,33.5981,33.9758,33.3782,33.6978,1388245.825236,0
+ADI.US,D,20031226,000000,33.5656,33.8644,33.5557,33.611,842209.84236061,0
+ADI.US,D,20031229,000000,33.8496,34.4364,33.8496,34.3664,2033588.4553196,0
+ADI.US,D,20031230,000000,34.2776,34.6712,33.9325,34.2312,2241269.8174325,0
+ADI.US,D,20031231,000000,34.0588,34.3891,33.5903,34.2017,3187184.9738544,0
+ADI.US,D,20040102,000000,34.4285,34.8388,34.0675,34.3063,2710955.7730981,0
+ADI.US,D,20040105,000000,34.7283,35.5794,34.7283,35.3615,3654742.5750423,0
+ADI.US,D,20040106,000000,35.3536,36.3507,35.1159,36.1583,4269116.0757975,0
+ADI.US,D,20040107,000000,36.0371,36.5923,35.8496,36.5163,4578369.327569,0
+ADI.US,D,20040108,000000,36.7047,37.1988,36.0528,37.1691,4426472.3492555,0
+ADI.US,D,20040109,000000,36.7254,37.2352,36.3754,36.5775,3812102.9044403,0
+ADI.US,D,20040112,000000,36.748,37.7905,36.3821,37.6772,5364651.8142477,0
+ADI.US,D,20040113,000000,37.6849,37.755,36.8161,37.5311,5784555.163224,0
+ADI.US,D,20040114,000000,37.6849,38.1189,37.1248,37.9868,5275095.646629,0
+ADI.US,D,20040115,000000,37.8654,38.1189,37.3586,37.8428,6099685.4719528,0
+ADI.US,D,20040116,000000,38.2007,38.2007,37.5223,37.8339,3819578.0017295,0
+ADI.US,D,20040120,000000,37.8339,37.8339,37.11,37.401,4070906.347404,0
+ADI.US,D,20040121,000000,37.3102,37.3102,36.3821,36.5992,4031669.1845303,0
+ADI.US,D,20040122,000000,36.5992,37.2422,35.971,36.3043,4687284.4964692,0
+ADI.US,D,20040123,000000,36.6672,36.9523,36.0371,36.4502,4543799.5375686,0
+ADI.US,D,20040126,000000,36.4265,36.8289,36.3507,36.7875,4299810.4151958,0
+ADI.US,D,20040127,000000,36.5775,36.7717,35.3427,35.3427,3984149.7923213,0
+ADI.US,D,20040128,000000,35.6554,36.539,35.0242,35.3427,5165374.3596679,0
+ADI.US,D,20040129,000000,35.8861,35.8999,34.8467,35.6642,5158305.8703565,0
+ADI.US,D,20040130,000000,35.5657,36.1366,35.3042,35.8496,3091751.7492785,0
+ADI.US,D,20040202,000000,35.8585,36.0371,34.8467,35.0399,3831327.045719,0
+ADI.US,D,20040203,000000,35.0399,35.4986,34.8467,35.1544,3340416.3564046,0
+ADI.US,D,20040204,000000,34.8535,34.9601,34.1731,34.2983,3486834.7738589,0
+ADI.US,D,20040205,000000,34.7628,34.8388,34.0902,34.4641,4055693.5307151,0
+ADI.US,D,20040206,000000,35.0035,36.187,34.8969,35.9937,5383340.5714559,0
+ADI.US,D,20040209,000000,36.4502,36.6672,36.0311,36.0311,2737518.1236937,0
+ADI.US,D,20040210,000000,36.321,36.757,36.1366,36.539,3480960.7588565,0
+ADI.US,D,20040211,000000,36.5992,37.467,36.5992,37.4532,4326378.849701,0
+ADI.US,D,20040212,000000,37.4532,37.7471,36.5863,36.7047,4322905.9511368,0
+ADI.US,D,20040213,000000,38.4739,38.7353,37.2806,37.9394,10548721.015033,0
+ADI.US,D,20040217,000000,38.2087,38.4739,38.0134,38.1653,4955827.2651877,0
+ADI.US,D,20040218,000000,38.2244,38.8832,38.2087,38.5026,3930757.3990951,0
+ADI.US,D,20040219,000000,38.9553,39.2372,37.4601,37.5065,5254274.4790031,0
+ADI.US,D,20040220,000000,37.7905,37.7905,36.4729,36.968,4226271.1543568,0
+ADI.US,D,20040223,000000,37.3438,37.3438,35.3861,36.1287,5070619.4910451,0
+ADI.US,D,20040224,000000,35.8861,37.2728,35.8664,37.0843,5858632.8500885,0
+ADI.US,D,20040225,000000,36.8782,37.8339,36.8625,37.6238,4085725.7379198,0
+ADI.US,D,20040226,000000,37.6475,38.0696,37.1337,37.8723,5061937.7516269,0
+ADI.US,D,20040227,000000,37.9394,38.0469,37.1918,37.3872,5097577.2957836,0
+ADI.US,D,20040301,000000,37.3872,38.5263,36.9128,38.5026,4033799.566978,0
+ADI.US,D,20040302,000000,38.5026,39.2215,38.322,38.322,4887091.2512098,0
+ADI.US,D,20040303,000000,38.33,38.7353,37.6712,38.0134,3735357.4230874,0
+ADI.US,D,20040304,000000,38.2876,38.691,37.904,38.2166,2641287.9069216,0
+ADI.US,D,20040305,000000,37.8339,38.5104,37.467,38.0538,3303436.3241013,0
+ADI.US,D,20040308,000000,38.0627,38.3971,36.5232,36.606,3903002.6021605,0
+ADI.US,D,20040309,000000,36.5992,36.6534,35.3122,36.0015,7173607.1065209,0
+ADI.US,D,20040310,000000,35.8861,36.329,35.2491,35.4828,4764698.1939253,0
+ADI.US,D,20040311,000000,35.4828,36.6751,35.2954,35.3536,5381739.4891689,0
+ADI.US,D,20040312,000000,35.6337,36.2846,35.611,36.1456,3308115.8647945,0
+ADI.US,D,20040315,000000,36.0715,36.0715,34.179,34.9147,4463581.1576515,0
+ADI.US,D,20040316,000000,35.0626,35.1908,34.1731,34.612,5847957.6161952,0
+ADI.US,D,20040317,000000,35.0242,35.541,34.8752,35.3122,3295301.1225886,0
+ADI.US,D,20040318,000000,35.0942,35.3427,34.1484,34.5242,5096510.5835822,0
+ADI.US,D,20040319,000000,34.5242,35.109,33.7451,33.7973,4144850.1882508,0
+ADI.US,D,20040322,000000,33.4669,34.0074,33.2934,33.7973,5323146.3669686,0
+ADI.US,D,20040323,000000,34.1336,34.4424,33.2115,33.6337,4306351.6323163,0
+ADI.US,D,20040324,000000,33.6395,35.0942,33.459,34.5321,4970110.2576478,0
+ADI.US,D,20040325,000000,34.7283,36.3358,34.5321,36.2027,6363830.5878031,0
+ADI.US,D,20040326,000000,36.0174,36.179,34.9759,34.9906,5751989.0075486,0
+ADI.US,D,20040329,000000,35.3773,36.2925,35.3486,36.0015,4395512.345792,0
+ADI.US,D,20040330,000000,36.0015,36.1456,35.1297,35.8585,3358570.7435271,0
+ADI.US,D,20040331,000000,35.963,36.329,35.394,35.971,3367239.3011404,0
+ADI.US,D,20040401,000000,35.9078,36.9206,35.9078,36.7047,4611201.1473098,0
+ADI.US,D,20040402,000000,37.2352,38.1346,37.2352,38.0055,6032281.8342416,0
+ADI.US,D,20040405,000000,37.7984,38.1919,37.3803,37.9947,3164097.5497932,0
+ADI.US,D,20040406,000000,37.1761,37.4384,36.6889,37.1988,4042345.4324085,0
+ADI.US,D,20040407,000000,37.1988,37.4532,36.4443,37.0626,3048110.8496266,0
+ADI.US,D,20040408,000000,37.4976,37.6712,37.0262,37.3506,2442678.6684451,0
+ADI.US,D,20040412,000000,37.3872,37.5518,36.9374,37.4818,1934550.5141317,0
+ADI.US,D,20040413,000000,37.539,37.7303,36.6376,36.8912,2651296.9526816,0
+ADI.US,D,20040414,000000,36.7126,37.2875,36.6534,36.8842,4215587.8085837,0
+ADI.US,D,20040415,000000,37.0843,37.1407,35.4019,35.7066,5582883.6901011,0
+ADI.US,D,20040416,000000,35.6554,35.8664,34.6632,35.6642,4407526.0398619,0
+ADI.US,D,20040419,000000,35.5884,36.2846,35.4611,35.9857,3192255.9127507,0
+ADI.US,D,20040420,000000,36.1109,36.1109,34.3664,34.4285,4503621.3966313,0
+ADI.US,D,20040421,000000,34.4285,34.7628,33.6534,34.4641,6834055.9834794,0
+ADI.US,D,20040422,000000,33.9758,34.7628,33.6188,34.6198,5312866.5872184,0
+ADI.US,D,20040423,000000,34.9512,35.8279,34.9206,35.6771,3927156.738423,0
+ADI.US,D,20040426,000000,35.6771,35.7846,34.4561,34.5084,5042987.3862933,0
+ADI.US,D,20040427,000000,34.825,34.9906,33.9325,34.0381,4714774.6433235,0
+ADI.US,D,20040428,000000,33.9758,34.8605,33.7539,33.7539,5228243.4565384,0
+ADI.US,D,20040429,000000,33.9403,34.1406,32.4699,32.9591,7191355.8996505,0
+ADI.US,D,20040430,000000,33.033,33.2934,31.8575,31.9156,5808317.9012835,0
+ADI.US,D,20040503,000000,32.2529,32.7864,31.0952,31.6928,5816859.7107741,0
+ADI.US,D,20040504,000000,31.9916,32.8151,31.7904,32.3516,6211667.9454243,0
+ADI.US,D,20040505,000000,32.8151,33.3092,32.2036,33.0449,6262925.9002628,0
+ADI.US,D,20040506,000000,32.5931,33.3634,32.4621,33.0616,5488778.7858519,0
+ADI.US,D,20040507,000000,33.4522,34.9206,33.3407,34.2776,8314127.2747244,0
+ADI.US,D,20040510,000000,33.9039,34.9966,33.8417,34.3594,6706185.3793207,0
+ADI.US,D,20040511,000000,34.6869,35.0626,34.4838,34.9285,4200639.6419751,0
+ADI.US,D,20040512,000000,34.4641,34.6712,33.3092,34.4985,6461934.6488224,0
+ADI.US,D,20040513,000000,34.4641,34.8161,33.9758,34.4285,6031080.2620376,0
+ADI.US,D,20040514,000000,35.3259,36.1456,34.8161,34.9966,10534572.882576,0
+ADI.US,D,20040517,000000,34.8081,34.8081,33.9758,34.2549,7316955.1774489,0
+ADI.US,D,20040518,000000,34.8752,36.2846,34.7283,35.7501,7750745.0507574,0
+ADI.US,D,20040519,000000,36.329,36.9286,35.8703,35.893,6384114.3433884,0
+ADI.US,D,20040520,000000,36.0015,36.0174,35.1987,35.6485,4857596.4560457,0
+ADI.US,D,20040521,000000,35.8703,36.1109,35.5479,36.0251,3936763.2321451,0
+ADI.US,D,20040524,000000,36.3674,36.5311,35.8496,35.8664,3989485.381298,0
+ADI.US,D,20040525,000000,35.7382,36.681,34.9759,36.4877,7455903.5675388,0
+ADI.US,D,20040526,000000,36.4502,36.8525,36.187,36.5597,3978812.1753746,0
+ADI.US,D,20040527,000000,36.7254,37.0626,36.397,36.6889,4317835.0122405,0
+ADI.US,D,20040528,000000,36.8161,36.9759,36.539,36.8221,3384996.2061499,0
+ADI.US,D,20040601,000000,36.4148,36.9917,35.9937,36.2708,4373623.4519798,0
+ADI.US,D,20040602,000000,36.2766,36.2846,35.4305,35.9937,6063247.921615,0
+ADI.US,D,20040603,000000,35.8132,35.9078,35.109,35.184,4813548.948416,0
+ADI.US,D,20040604,000000,35.963,36.2579,35.5951,35.6997,3929827.5748663,0
+ADI.US,D,20040607,000000,36.1721,37.4601,36.0439,37.3586,5460624.4788343,0
+ADI.US,D,20040608,000000,37.0469,37.5884,36.9374,37.2728,4837039.9385002,0
+ADI.US,D,20040609,000000,37.2728,37.2728,36.1109,36.1456,4276989.6691848,0
+ADI.US,D,20040610,000000,36.5597,36.7954,35.6268,36.2639,3516992.7152014,0
+ADI.US,D,20040614,000000,36.2639,36.4058,35.7293,36.0015,4033266.2108773,0
+ADI.US,D,20040615,000000,36.3358,36.7875,36.2165,36.4058,3955587.8633408,0
+ADI.US,D,20040616,000000,36.5084,36.5311,35.4749,35.7136,3967598.5154557,0
+ADI.US,D,20040617,000000,35.7136,35.7136,33.5833,34.2017,6650791.3797395,0
+ADI.US,D,20040618,000000,34.2017,35.0479,34.0902,34.2639,4773908.2195192,0
+ADI.US,D,20040621,000000,34.3594,34.612,33.6771,33.7362,4297809.8228257,0
+ADI.US,D,20040622,000000,33.9039,34.9059,33.7973,34.7707,5046593.1168903,0
+ADI.US,D,20040623,000000,34.7707,35.0399,34.3368,34.8605,5300325.6209577,0
+ADI.US,D,20040624,000000,34.8684,35.3615,34.4058,34.4641,4118822.207741,0
+ADI.US,D,20040625,000000,34.4641,34.7205,34.2402,34.605,3878974.2000358,0
+ADI.US,D,20040628,000000,34.8161,34.8535,34.1336,34.1731,3683839.8880934,0
+ADI.US,D,20040629,000000,34.179,34.7205,34.0992,34.5774,3552098.9032574,0
+ADI.US,D,20040630,000000,34.6534,35.4906,34.5774,35.2718,4973982.6662951,0
+ADI.US,D,20040701,000000,35.0311,35.1001,33.4798,33.605,7117013.5627058,0
+ADI.US,D,20040702,000000,33.5656,33.6337,32.5931,33.1543,4916054.7182432,0
+ADI.US,D,20040706,000000,32.7786,32.8743,31.5517,31.889,7153585.9730461,0
+ADI.US,D,20040707,000000,31.7657,32.5389,31.7657,32.3289,4540594.3310397,0
+ADI.US,D,20040708,000000,31.9817,32.3052,31.5773,31.743,5976888.8486453,0
+ADI.US,D,20040709,000000,32.0665,32.4778,32.0665,32.4047,4918994.2607069,0
+ADI.US,D,20040712,000000,31.9156,32.1879,31.2066,31.9383,7967096.9984536,0
+ADI.US,D,20040713,000000,31.9305,32.2687,31.7904,32.0084,4472793.2112154,0
+ADI.US,D,20040714,000000,31.6159,31.6237,30.6572,30.9956,9527388.6975857,0
+ADI.US,D,20040715,000000,31.1671,31.6928,30.9423,31.0094,5421780.7421336,0
+ADI.US,D,20040716,000000,31.7569,31.7569,29.9709,30.0014,5781755.550688,0
+ADI.US,D,20040719,000000,30.251,30.2982,29.4511,29.8171,6860211.726097,0
+ADI.US,D,20040720,000000,29.8692,30.5153,29.7914,30.4413,6182306.9962778,0
+ADI.US,D,20040721,000000,31.0321,31.2796,29.7756,29.7756,7352062.37949,0
+ADI.US,D,20040722,000000,29.4442,30.8644,29.4442,30.531,5545242.5395894,0
+ADI.US,D,20040723,000000,30.2293,30.3593,29.4117,29.4117,5829139.0689093,0
+ADI.US,D,20040726,000000,29.3555,29.5339,28.5527,29.0615,6149471.1205971,0
+ADI.US,D,20040727,000000,29.0615,29.2864,27.9098,28.9501,7767686.7118411,0
+ADI.US,D,20040728,000000,28.7342,28.9107,27.9916,28.7262,5650554.0058626,0
+ADI.US,D,20040729,000000,28.8535,29.8949,28.7025,29.1592,5862904.7688188,0
+ADI.US,D,20040730,000000,29.1592,29.8772,28.8673,29.744,5013486.5072192,0
+ADI.US,D,20040802,000000,29.744,30.315,29.3989,30.173,5355979.2006945,0
+ADI.US,D,20040803,000000,29.9709,29.9926,28.6345,28.6858,5997846.9042438,0
+ADI.US,D,20040804,000000,28.4176,28.9107,28.027,28.5704,4973982.6662951,0
+ADI.US,D,20040805,000000,28.5704,29.1819,28.5083,28.5704,5731969.9020437,0
+ADI.US,D,20040806,000000,28.453,28.453,26.8682,27.1188,7228599.5680492,0
+ADI.US,D,20040809,000000,27.3061,27.4581,26.5516,26.9106,5351710.323919,0
+ADI.US,D,20040810,000000,27.0852,27.1049,26.4481,26.8525,6258917.6176279,0
+ADI.US,D,20040811,000000,25.1011,26.8367,24.3415,26.7825,16289364.544616,0
+ADI.US,D,20040812,000000,26.2253,26.528,25.2627,25.3486,12495952.425354,0
+ADI.US,D,20040813,000000,23.4934,25.2854,23.4934,25.1522,19287155.375512,0
+ADI.US,D,20040816,000000,25.4205,25.7716,25.3633,25.6385,7714032.7104894,0
+ADI.US,D,20040817,000000,25.7361,26.8229,25.7361,26.4994,8448401.1940461,0
+ADI.US,D,20040818,000000,26.3131,27.315,26.248,27.25,5900813.6113658,0
+ADI.US,D,20040819,000000,27.1671,27.6523,27.1188,27.4412,7520502.5227891,0
+ADI.US,D,20040820,000000,27.4412,27.601,27.1266,27.5122,4125367.4808016,0
+ADI.US,D,20040823,000000,27.5478,28.0577,27.4205,27.5339,4652710.6505289,0
+ADI.US,D,20040824,000000,27.6977,27.7144,26.456,26.6808,7367542.8882143,0
+ADI.US,D,20040825,000000,26.2538,26.8278,26.0812,26.6197,9346939.9301416,0
+ADI.US,D,20040826,000000,26.597,26.6808,26.1187,26.2331,4652710.6505289,0
+ADI.US,D,20040827,000000,26.3594,26.6197,26.176,26.2805,3324925.7078305,0
+ADI.US,D,20040830,000000,26.2884,26.3594,25.6848,25.7716,3700121.4449536,0
+ADI.US,D,20040831,000000,25.7716,26.0812,25.458,26.0132,7973641.2575291,0
+ADI.US,D,20040901,000000,26.0349,26.7686,25.9294,26.3041,5539501.3566198,0
+ADI.US,D,20040902,000000,26.1246,26.8594,26.0132,26.8071,4638031.1899406,0
+ADI.US,D,20040903,000000,26.2253,26.6641,25.4728,25.5989,6104223.0547484,0
+ADI.US,D,20040907,000000,25.9245,26.0507,25.1759,25.31,5601304.7552739,0
+ADI.US,D,20040908,000000,25.1759,25.7953,25.169,25.3741,5457286.4402726,0
+ADI.US,D,20040909,000000,25.7439,27.2213,25.6848,26.817,9110690.5551384,0
+ADI.US,D,20040910,000000,26.8229,28.0734,26.597,27.8851,8803569.7137845,0
+ADI.US,D,20040913,000000,28.5458,28.9827,27.9699,28.3574,9163412.7042912,0
+ADI.US,D,20040914,000000,28.3574,28.5162,27.8929,28.3495,6610482.4347394,0
+ADI.US,D,20040915,000000,28.3574,28.3574,27.25,27.4205,5092369.4689147,0
+ADI.US,D,20040916,000000,27.5192,27.9402,27.3643,27.4412,4769368.6087536,0
+ADI.US,D,20040917,000000,27.675,28.2311,27.4885,28.1483,5807780.4892429,0
+ADI.US,D,20040920,000000,27.9098,29.5863,27.8022,29.384,9433160.0871687,0
+ADI.US,D,20040921,000000,29.4354,29.8624,29.2943,29.5272,6031881.3101736,0
+ADI.US,D,20040922,000000,29.3338,29.3338,28.6621,28.7489,4923525.7595926,0
+ADI.US,D,20040923,000000,28.7559,29.2864,28.3574,28.9343,4306483.450364,0
+ADI.US,D,20040924,000000,28.8033,29.0251,27.7598,28.0665,6009459.0602607,0
+ADI.US,D,20040927,000000,27.4581,28.39,27.4581,27.9482,4560885.1845198,0
+ADI.US,D,20040928,000000,27.9551,28.2084,27.669,28.0734,5191142.7600222,0
+ADI.US,D,20040929,000000,28.0822,29.0705,28.0734,28.9501,6241568.3345814,0
+ADI.US,D,20040930,000000,28.958,29.744,28.821,29.0537,7152252.5827944,0
+ADI.US,D,20041001,000000,29.5566,30.1503,29.3762,29.8772,5151901.5412085,0
+ADI.US,D,20041004,000000,30.2134,31.0557,30.173,30.251,5790965.576282,0
+ADI.US,D,20041005,000000,29.9856,30.395,29.601,29.9797,5110388.9960346,0
+ADI.US,D,20041006,000000,29.7914,30.025,29.2332,30.0133,4556882.9857947,0
+ADI.US,D,20041007,000000,29.963,30.1967,29.5931,29.6631,5181133.7142623,0
+ADI.US,D,20041008,000000,29.4925,29.6631,28.5389,28.9501,5264414.3288258,0
+ADI.US,D,20041011,000000,28.958,28.958,28.3574,28.7628,5107852.0056089,0
+ADI.US,D,20041012,000000,28.0941,28.5527,27.9551,28.2431,4774174.8975696,0
+ADI.US,D,20041013,000000,28.81,29.0991,28.5004,28.6474,6364098.2798384,0
+ADI.US,D,20041014,000000,28.5704,28.5773,27.7283,27.9155,4848249.5424791,0
+ADI.US,D,20041015,000000,28.0182,28.3209,27.745,27.9916,3486428.1658809,0
+ADI.US,D,20041018,000000,27.7283,28.0577,27.3476,28.0182,5286839.6206936,0
+ADI.US,D,20041019,000000,28.4028,28.8614,28.2825,28.2982,5575270.6908542,0
+ADI.US,D,20041020,000000,28.3052,29.0912,27.9482,28.6621,5409237.747903,0
+ADI.US,D,20041021,000000,28.6207,30.6277,28.0182,30.1967,12428544.731702,0
+ADI.US,D,20041022,000000,29.9797,30.0202,28.8811,28.9343,7493540.6621107,0
+ADI.US,D,20041025,000000,29.2125,29.7677,29.2125,29.249,4969841.5516275,0
+ADI.US,D,20041026,000000,29.2943,29.5132,28.7559,29.0991,3470679.9651213,0
+ADI.US,D,20041027,000000,29.0321,30.2086,28.958,30.1435,4155660.2821468,0
+ADI.US,D,20041028,000000,30.1355,30.6789,29.7598,30.0409,5423384.8663755,0
+ADI.US,D,20041029,000000,30.0656,30.3456,29.6839,30.1652,3327734.4462313,0
+ADI.US,D,20041101,000000,30.1119,30.4008,29.8131,30.2086,3457068.2307194,0
+ADI.US,D,20041102,000000,30.1572,30.5458,29.7046,29.963,5968479.8711874,0
+ADI.US,D,20041103,000000,30.6701,30.7026,29.0912,29.1957,5782157.088741,0
+ADI.US,D,20041104,000000,29.1957,29.8545,29.0615,29.6404,4238146.9464692,0
+ADI.US,D,20041105,000000,29.9305,30.1355,29.4047,29.6769,4264169.857054,0
+ADI.US,D,20041108,000000,29.6769,30.0656,29.5202,29.7135,2462963.4380153,0
+ADI.US,D,20041109,000000,29.8239,30.0202,29.4591,29.5566,3107640.8939505,0
+ADI.US,D,20041110,000000,29.4758,29.4856,28.7095,28.8447,5638003.9137371,0
+ADI.US,D,20041111,000000,28.8447,29.5469,28.8447,29.2943,3746705.943009,0
+ADI.US,D,20041112,000000,29.384,29.6908,28.9964,29.5704,3791949.9529177,0
+ADI.US,D,20041115,000000,30.0784,31.2134,29.744,30.7706,7570681.5976065,0
+ADI.US,D,20041116,000000,30.395,30.9344,30.2293,30.3329,6687764.3141479,0
+ADI.US,D,20041117,000000,30.7184,31.1445,30.4008,30.8091,6351683.0477155,0
+ADI.US,D,20041118,000000,30.8091,31.0014,30.3643,30.9749,4776577.0279926,0
+ADI.US,D,20041119,000000,30.7845,30.7923,29.8318,29.8949,4754816.9102731,0
+ADI.US,D,20041122,000000,29.7825,29.8949,29.3555,29.5202,5850093.0685678,0
+ADI.US,D,20041123,000000,29.392,29.963,28.8959,29.2263,6589926.9311789,0
+ADI.US,D,20041124,000000,29.7677,30.0784,28.8673,29.1523,7461774.5405862,0
+ADI.US,D,20041126,000000,29.0784,29.2943,28.8673,28.9964,1611280.9479504,0
+ADI.US,D,20041129,000000,28.7628,29.0842,28.1563,28.2234,6785470.893054,0
+ADI.US,D,20041130,000000,28.2825,28.3495,27.2134,27.6819,7168664.9437174,0
+ADI.US,D,20041201,000000,27.7598,28.3495,27.385,28.2518,5746786.2506046,0
+ADI.US,D,20041202,000000,28.0941,29.1681,28.0063,28.2518,5934310.605255,0
+ADI.US,D,20041203,000000,29.0321,29.2796,28.6277,28.9669,6630242.9740738,0
+ADI.US,D,20041206,000000,28.815,28.9747,28.4028,28.7559,3649801.4262237,0
+ADI.US,D,20041207,000000,28.7776,29.0458,28.102,28.2431,5056065.7645946,0
+ADI.US,D,20041208,000000,28.2431,28.2518,26.8525,27.0764,7924788.4750686,0
+ADI.US,D,20041209,000000,26.9718,28.2084,26.4403,27.1602,10972496.772657,0
+ADI.US,D,20041210,000000,26.7459,27.5271,26.7459,27.2854,5323007.4510261,0
+ADI.US,D,20041213,000000,27.675,27.675,26.9186,27.2707,4933938.3713755,0
+ADI.US,D,20041214,000000,27.4965,28.3495,27.4965,28.2311,6499706.6033967,0
+ADI.US,D,20041215,000000,28.3811,28.7696,28.1109,28.461,6571911.459999,0
+ADI.US,D,20041216,000000,28.4393,28.6858,27.745,27.8101,5145490.1141657,0
+ADI.US,D,20041217,000000,27.8101,28.2914,27.2588,27.4147,6911867.1630485,0
+ADI.US,D,20041220,000000,27.7144,27.7233,26.9718,27.0852,4939546.7223124,0
+ADI.US,D,20041221,000000,27.3476,27.4354,26.9797,27.3239,5088234.438157,0
+ADI.US,D,20041222,000000,27.0547,27.6907,27.0547,27.4885,3138871.6314043,0
+ADI.US,D,20041223,000000,27.4147,27.7884,27.1749,27.3061,2204830.2391248,0
+ADI.US,D,20041227,000000,27.4965,27.5872,27.0083,27.033,2350450.650398,0
+ADI.US,D,20041228,000000,26.9639,27.2972,26.8969,27.1435,2689070.9352259,0
+ADI.US,D,20041229,000000,27.0467,27.6385,27.0467,27.4501,2678258.81336,0
+ADI.US,D,20041230,000000,27.6079,27.9245,27.601,27.745,2814669.1990393,0
+ADI.US,D,20041231,000000,27.6819,27.9402,27.5872,27.6612,1917069.4130374,0
+ADI.US,D,20050103,000000,27.7371,27.9965,27.2657,27.2657,4285801.1986807,0
+ADI.US,D,20050104,000000,27.4501,27.4965,25.8465,26.5201,7783707.6745609,0
+ADI.US,D,20050105,000000,26.3041,26.9027,26.1326,26.6394,8044247.0598144,0
+ADI.US,D,20050106,000000,26.6394,26.8969,26.4235,26.597,5404829.9551851,0
+ADI.US,D,20050107,000000,26.597,27.1266,26.3949,26.6344,5239725.8224775,0
+ADI.US,D,20050110,000000,26.3426,26.9186,26.2725,26.528,3750442.4776686,0
+ADI.US,D,20050111,000000,26.2962,26.4935,26.0507,26.2805,4530719.1312974,0
+ADI.US,D,20050112,000000,26.4866,26.7825,26.0892,26.6394,4356003.434943,0
+ADI.US,D,20050113,000000,26.6394,26.7342,26.1838,26.2962,5215964.0984031,0
+ADI.US,D,20050114,000000,26.3722,26.9718,26.3722,26.7045,3377112.4729128,0
+ADI.US,D,20050118,000000,26.597,27.2972,26.4403,27.0241,5060200.7953523,0
+ADI.US,D,20050119,000000,27.033,27.2657,26.2884,26.3258,4824493.9023145,0
+ADI.US,D,20050120,000000,26.1838,26.6127,25.8721,25.9589,6184578.322638,0
+ADI.US,D,20050121,000000,25.9679,26.3258,25.7953,25.8239,4778577.6203626,0
+ADI.US,D,20050124,000000,26.1326,26.1326,25.4353,25.5122,5204488.8303588,0
+ADI.US,D,20050125,000000,25.6226,25.9679,25.5201,25.6986,3741497.102155,0
+ADI.US,D,20050126,000000,25.9589,26.2174,25.7282,26.1326,4139241.8373139,0
+ADI.US,D,20050127,000000,26.1326,26.3041,25.8239,26.097,3539821.5730921,0
+ADI.US,D,20050128,000000,26.0724,26.4797,25.7953,26.028,3707728.3602907,0
+ADI.US,D,20050131,000000,26.2962,26.9106,26.2962,26.8909,4828094.5629866,0
+ADI.US,D,20050201,000000,26.8909,27.5122,26.8594,26.9639,4110278.3702804,0
+ADI.US,D,20050202,000000,26.8594,27.1749,26.7105,26.9797,3091625.0011557,0
+ADI.US,D,20050203,000000,26.9797,26.9797,26.1838,26.4018,3897125.5452032,0
+ADI.US,D,20050204,000000,26.6721,28.172,26.6344,28.1109,6975399.4060974,0
+ADI.US,D,20050207,000000,27.9826,28.5162,27.8249,28.1109,4400453.4946106,0
+ADI.US,D,20050208,000000,28.0577,29.0388,28.0143,28.4847,4471858.3170617,0
+ADI.US,D,20050209,000000,28.4323,28.4323,27.6907,27.8554,5040718.087903,0
+ADI.US,D,20050210,000000,27.9098,28.7559,27.2894,27.5941,10026714.448268,0
+ADI.US,D,20050211,000000,27.4965,29.5783,27.4412,28.5083,12410928.770606,0
+ADI.US,D,20050214,000000,28.4757,28.5458,27.9826,28.172,4435687.4447744,0
+ADI.US,D,20050215,000000,28.179,28.5389,27.7371,27.9609,4625620.0137577,0
+ADI.US,D,20050216,000000,27.8692,28.1236,27.5034,27.816,3303977.7920818,0
+ADI.US,D,20050217,000000,27.7371,28.0182,27.4205,27.4965,4244822.0096074,0
+ADI.US,D,20050218,000000,27.4965,27.5339,27.1512,27.1966,2844964.0283545,0
+ADI.US,D,20050222,000000,26.9413,28.0941,26.9264,27.3476,5535229.4378895,0
+ADI.US,D,20050223,000000,27.5566,27.9324,27.0083,27.4147,4448902.7110482,0
+ADI.US,D,20050224,000000,27.3239,27.9826,27.2134,27.9609,4458244.5546898,0
+ADI.US,D,20050225,000000,27.8318,28.4482,27.6523,28.0941,4489209.6280784,0
+ADI.US,D,20050228,000000,28.1405,28.5162,27.3997,27.5122,4503222.9005333,0
+ADI.US,D,20050301,000000,27.8475,28.5211,27.8475,28.4689,4980254.1634104,0
+ADI.US,D,20050302,000000,28.0941,28.6928,27.9245,28.2518,5474632.6813643,0
+ADI.US,D,20050303,000000,28.3141,28.3959,27.4658,27.669,4424610.6728281,0
+ADI.US,D,20050304,000000,28.0182,28.2431,27.4205,27.8101,3736424.1352887,0
+ADI.US,D,20050307,000000,27.8101,28.1178,27.6454,27.7598,4942481.1948511,0
+ADI.US,D,20050308,000000,27.6079,28.0438,27.5339,27.6819,3820245.2038478,0
+ADI.US,D,20050309,000000,27.8692,28.2431,27.6158,27.6612,4736669.6210455,0
+ADI.US,D,20050310,000000,27.6977,28.4689,27.4354,28.3574,6398664.0138989,0
+ADI.US,D,20050311,000000,28.3959,28.6928,27.7233,27.816,7484062.9444814,0
+ADI.US,D,20050314,000000,27.816,28.102,27.7056,27.8781,3791284.7787693,0
+ADI.US,D,20050315,000000,28.0734,28.0734,27.3555,27.3997,4326637.4158715,0
+ADI.US,D,20050316,000000,27.3061,27.6158,26.8229,26.9106,4455577.7741865,0
+ADI.US,D,20050317,000000,26.9264,27.25,26.7617,26.9886,2951474.0248768,0
+ADI.US,D,20050318,000000,26.9964,27.0764,26.6267,26.8446,3597478.7871538,0
+ADI.US,D,20050321,000000,26.7617,26.9639,26.4086,26.7539,4299145.2410474,0
+ADI.US,D,20050322,000000,27.0024,27.4965,26.8446,26.8446,4736801.4390932,0
+ADI.US,D,20050323,000000,26.7272,27.5872,26.7272,27.1435,3564515.1493653,0
+ADI.US,D,20050324,000000,27.1435,27.2972,26.8229,26.8229,3347221.2096205,0
+ADI.US,D,20050328,000000,26.883,27.2361,26.7184,26.7184,2311072.5436117,0
+ADI.US,D,20050329,000000,26.5428,26.9413,26.2725,26.3131,4362678.4980812,0
+ADI.US,D,20050330,000000,26.3949,27.2213,26.3949,27.2213,4611072.3712171,0
+ADI.US,D,20050331,000000,27.2213,27.2775,26.9343,27.0764,3233898.2480024,0
+ADI.US,D,20050401,000000,27.2707,27.3476,26.6344,26.7539,3578657.197913,0
+ADI.US,D,20050404,000000,26.7539,26.9264,26.3722,26.6721,3211747.7460648,0
+ADI.US,D,20050405,000000,26.6721,27.0083,26.3869,26.456,3669153.3296102,0
+ADI.US,D,20050406,000000,26.6394,26.8229,26.456,26.528,3796218.829693,0
+ADI.US,D,20050407,000000,26.528,27.0467,26.4728,27.0398,3177443.6201298,0
+ADI.US,D,20050408,000000,27.0398,27.1512,26.7184,26.7272,2316947.5725989,0
+ADI.US,D,20050411,000000,26.7825,26.8969,26.4313,26.4797,1519982.754132,0
+ADI.US,D,20050412,000000,26.4797,26.4866,25.5428,26.167,5157239.1581552,0
+ADI.US,D,20050413,000000,26.0724,26.0812,25.3978,25.5487,3003260.265891,0
+ADI.US,D,20050414,000000,26.028,26.028,25.021,25.2094,3792884.8470714,0
+ADI.US,D,20050415,000000,24.9856,24.9945,24.4609,24.6059,5965279.7345833,0
+ADI.US,D,20050418,000000,24.7972,25.239,24.6947,24.9945,3862026.4550421,0
+ADI.US,D,20050419,000000,25.3683,25.6306,25.2854,25.3633,4861865.332821,0
+ADI.US,D,20050420,000000,25.4895,25.6631,24.9205,25.0359,6422827.2760263,0
+ADI.US,D,20050421,000000,25.3633,25.7953,25.1443,25.7361,3713597.305368,0
+ADI.US,D,20050422,000000,25.5842,25.6158,25.0359,25.3239,2666107.2173326,0
+ADI.US,D,20050425,000000,25.382,25.5695,25.2094,25.2489,2948802.1744485,0
+ADI.US,D,20050426,000000,25.2163,25.9372,25.1011,25.1168,3467745.4925827,0
+ADI.US,D,20050427,000000,24.9116,25.3406,24.6542,24.9945,3161425.6993649,0
+ADI.US,D,20050428,000000,25.0447,25.5842,25.0447,25.1168,4128432.7574029,0
+ADI.US,D,20050429,000000,25.3741,25.6848,24.9116,25.5546,3290628.6797903,0
+ADI.US,D,20050502,000000,25.5546,25.7588,25.2627,25.3633,2543182.8319173,0
+ADI.US,D,20050503,000000,25.3633,25.6631,25.1395,25.2253,3282082.8143597,0
+ADI.US,D,20050504,000000,25.4668,25.9679,25.3633,25.8948,3819975.4838426,0
+ADI.US,D,20050505,000000,25.7805,26.3426,25.7805,25.9372,2582692.7567514,0
+ADI.US,D,20050506,000000,26.1119,26.1443,25.8317,25.9372,2496334.6977666,0
+ADI.US,D,20050509,000000,25.8465,26.1119,25.6986,25.888,2988446.9592852,0
+ADI.US,D,20050510,000000,25.7805,25.9097,25.4728,25.5695,2531570.6759004,0
+ADI.US,D,20050511,000000,25.7953,25.8397,25.1011,25.5201,3212409.8782582,0
+ADI.US,D,20050512,000000,25.6543,26.0428,25.4895,25.7065,5744650.798232,0
+ADI.US,D,20050513,000000,26.1523,27.1188,25.888,26.5902,8254734.1183732,0
+ADI.US,D,20050516,000000,26.7184,27.3061,26.5073,27.2854,5492388.5723888,0
+ADI.US,D,20050517,000000,27.2213,27.5941,27.1266,27.4965,3320124.4889394,0
+ADI.US,D,20050518,000000,27.5192,27.7529,27.1602,27.6158,3409685.7264831,0
+ADI.US,D,20050519,000000,27.7233,27.9098,27.5034,27.6385,2990182.9015747,0
+ADI.US,D,20050520,000000,27.6977,27.8692,27.3476,27.7825,2048668.4399759,0
+ADI.US,D,20050523,000000,27.7884,27.8554,27.2972,27.3693,3080143.6492014,0
+ADI.US,D,20050524,000000,27.2775,27.6454,27.0981,27.6079,3165032.4439468,0
+ADI.US,D,20050525,000000,27.601,27.601,26.9886,27.1888,2293985.8826755,0
+ADI.US,D,20050526,000000,27.4412,27.8101,27.3476,27.7144,2299327.5555621,0
+ADI.US,D,20050527,000000,27.6454,27.6454,27.1966,27.4885,2103525.0275165,0
+ADI.US,D,20050531,000000,27.5872,27.8692,27.3643,27.7825,3230700.1393684,0
+ADI.US,D,20050601,000000,27.7825,28.1947,27.5714,27.7677,2998723.6970804,0
+ADI.US,D,20050602,000000,27.7746,28.4176,27.6819,28.4028,3193862.0649626,0
+ADI.US,D,20050603,000000,28.3052,28.81,28.179,28.3811,4329580.0002901,0
+ADI.US,D,20050606,000000,28.4757,28.4757,28.0665,28.3141,3657006.8035077,0
+ADI.US,D,20050607,000000,28.461,28.821,28.0438,28.0734,2855242.7941197,0
+ADI.US,D,20050608,000000,28.5833,28.6207,28.179,28.2735,3633653.7153811,0
+ADI.US,D,20050609,000000,28.2735,28.9964,27.9324,28.9433,3567315.7758863,0
+ADI.US,D,20050610,000000,29.0321,29.0388,28.4689,28.529,4441562.4737617,0
+ADI.US,D,20050613,000000,28.4689,28.6779,28.2361,28.4323,4248288.8242617,0
+ADI.US,D,20050614,000000,28.4323,28.5833,28.0665,28.1316,2696009.6344595,0
+ADI.US,D,20050615,000000,28.2677,28.4689,28.035,28.3663,4464647.8698528,0
+ADI.US,D,20050616,000000,28.4255,29.0842,28.3209,28.815,4329580.0002901,0
+ADI.US,D,20050617,000000,29.0842,29.0842,28.4916,28.6543,3036362.8196221,0
+ADI.US,D,20050620,000000,28.6543,28.6543,28.3209,28.4028,2087510.1487066,0
+ADI.US,D,20050621,000000,28.3436,28.6928,28.2982,28.3742,3558772.9524107,0
+ADI.US,D,20050622,000000,28.5833,28.7864,28.4097,28.5912,1905319.3550629,0
+ADI.US,D,20050623,000000,28.6277,29.7914,28.5912,28.9501,4721184.0423963,0
+ADI.US,D,20050624,000000,28.8447,28.888,28.4323,28.4393,4087453.5683296,0
+ADI.US,D,20050627,000000,28.4393,28.4689,27.9245,27.9324,3593073.0224059,0
+ADI.US,D,20050628,000000,28.1109,28.3141,27.9916,28.2311,2763943.5863165,0
+ADI.US,D,20050629,000000,28.2518,28.2518,27.8692,28.027,2611652.1678449,0
+ADI.US,D,20050630,000000,28.0577,28.3052,27.8397,27.9551,3095893.877931,0
+ADI.US,D,20050701,000000,28.0577,28.2361,27.7884,27.9699,1533867.2504943,0
+ADI.US,D,20050705,000000,27.8397,28.3663,27.7973,28.1483,3363103.2563977,0
+ADI.US,D,20050706,000000,28.2084,28.9896,28.1563,28.815,4602391.6457839,0
+ADI.US,D,20050707,000000,28.8673,29.4442,28.6928,29.4264,5383613.3334161,0
+ADI.US,D,20050708,000000,29.384,29.5931,29.2193,29.5863,5365187.1983184,0
+ADI.US,D,20050711,000000,29.8131,30.2608,29.752,30.2421,4093733.1773248,0
+ADI.US,D,20050712,000000,30.0951,30.5921,30.0951,30.4167,4432345.3502728,0
+ADI.US,D,20050713,000000,30.3062,30.4541,30.1809,30.3456,4369220.7291868,0
+ADI.US,D,20050714,000000,30.531,31.0163,30.1572,30.6415,4606531.7464665,0
+ADI.US,D,20050715,000000,30.5685,30.6277,30.1188,30.3062,4282061.6220662,0
+ADI.US,D,20050718,000000,30.1435,30.173,29.8545,30.1503,2795844.5678435,0
+ADI.US,D,20050719,000000,30.3811,30.7026,30.0784,30.6789,1810154.8365073,0
+ADI.US,D,20050720,000000,30.4936,31.0014,30.1652,30.959,3598147.0032571,0
+ADI.US,D,20050721,000000,30.959,30.959,30.4541,30.6148,4074775.7140963,0
+ADI.US,D,20050722,000000,30.6277,30.959,30.2204,30.5024,3147944.7690257,0
+ADI.US,D,20050725,000000,30.5153,30.7786,30.2361,30.3526,1956169.6879386,0
+ADI.US,D,20050726,000000,30.5842,30.5842,30.2086,30.4167,3184383.3333484,0
+ADI.US,D,20050727,000000,30.2361,30.3733,29.1523,29.9452,5322079.6547673,0
+ADI.US,D,20050728,000000,29.9541,30.103,29.5931,29.9078,2711626.0171714,0
+ADI.US,D,20050729,000000,29.7914,29.8171,29.241,29.3683,4418067.4277376,0
+ADI.US,D,20050801,000000,29.4047,29.5783,29.0912,29.2667,3323994.8696167,0
+ADI.US,D,20050802,000000,29.8171,30.8742,29.6484,30.5083,7013710.8006824,0
+ADI.US,D,20050803,000000,29.4047,29.8692,28.8447,28.9018,9749886.4082595,0
+ADI.US,D,20050804,000000,28.5833,28.7559,28.1947,28.2026,4610270.3090961,0
+ADI.US,D,20050805,000000,28.172,28.2825,27.7529,27.8318,4492549.6946099,0
+ADI.US,D,20050808,000000,27.9482,28.2311,27.7598,28.0143,3948512.2761346,0
+ADI.US,D,20050809,000000,28.0882,28.3811,27.9609,28.0941,3370844.0177524,0
+ADI.US,D,20050810,000000,28.2154,28.461,27.7233,27.8022,3600149.6235971,0
+ADI.US,D,20050811,000000,28.5083,28.7953,28.1563,28.7864,4314227.2536736,0
+ADI.US,D,20050812,000000,28.5083,28.529,27.5122,27.9098,5233714.9195027,0
+ADI.US,D,20050815,000000,27.8554,28.3495,27.7233,28.1483,3280353.969965,0
+ADI.US,D,20050816,000000,28.0941,28.0941,27.601,27.7371,2461631.0617486,0
+ADI.US,D,20050817,000000,27.7884,27.9402,27.5941,27.7529,2561601.8691202,0
+ADI.US,D,20050818,000000,27.6819,27.7056,27.3308,27.3476,3071066.4556402,0
+ADI.US,D,20050819,000000,27.4412,27.5566,27.1435,27.1512,2870592.4987813,0
+ADI.US,D,20050822,000000,27.2213,27.601,27.1188,27.5478,2959082.9681837,0
+ADI.US,D,20050823,000000,27.5339,27.7746,27.2134,27.4077,2115809.4555767,0
+ADI.US,D,20050824,000000,27.2775,27.7825,27.0083,27.0981,3475753.9459726,0
+ADI.US,D,20050825,000000,27.1966,27.4412,26.9718,27.0911,2565870.7458955,0
+ADI.US,D,20050826,000000,27.1512,27.1512,26.6127,26.6267,3872567.8429178,0
+ADI.US,D,20050829,000000,26.4086,27.1799,26.3722,27.0852,3057318.8472506,0
+ADI.US,D,20050830,000000,26.9343,26.9639,26.3801,26.6878,4239081.8406228,0
+ADI.US,D,20050831,000000,26.7105,27.3239,26.5695,27.3061,4443830.758167,0
+ADI.US,D,20050901,000000,27.3061,27.4965,26.7459,27.1188,4943416.0890047,0
+ADI.US,D,20050902,000000,27.2066,27.4501,26.9413,27.3997,3434776.7848692,0
+ADI.US,D,20050906,000000,27.4412,27.9155,27.4077,27.8781,2936256.1382629,0
+ADI.US,D,20050907,000000,27.1966,27.9155,27.1966,27.6316,2445080.798868,0
+ADI.US,D,20050908,000000,27.816,28.4393,27.6316,28.0577,4122693.6024033,0
+ADI.US,D,20050909,000000,28.3959,28.8614,28.1109,28.742,5753328.4817102,0
+ADI.US,D,20050912,000000,28.6621,28.9433,28.6207,28.7025,2273968.8051406,0
+ADI.US,D,20050913,000000,28.5162,28.9433,28.5162,28.7342,4885891.7069757,0
+ADI.US,D,20050914,000000,28.6928,28.8377,28.4916,28.5833,2830684.0778492,0
+ADI.US,D,20050915,000000,28.5833,28.6779,28.1641,28.4323,4443960.5482447,0
+ADI.US,D,20050916,000000,28.5458,28.6474,28.2588,28.3574,4088792.0285062,0
+ADI.US,D,20050919,000000,28.2431,28.3959,27.5635,27.7746,5647348.7993336,0
+ADI.US,D,20050920,000000,27.9155,28.1947,27.4412,27.5192,3873501.7230864,0
+ADI.US,D,20050921,000000,27.3308,27.4294,26.883,27.0981,2978972.2836108,0
+ADI.US,D,20050922,000000,26.9718,27.3386,26.7539,27.0852,2840023.8935208,0
+ADI.US,D,20050923,000000,27.0024,27.0911,26.7105,27.0852,3777136.6463117,0
+ADI.US,D,20050926,000000,27.315,27.3997,26.7756,27.0398,3897925.5793543,0
+ADI.US,D,20050927,000000,27.0083,27.0547,26.4481,26.7459,4197301.6034135,0
+ADI.US,D,20050928,000000,26.8446,27.244,26.5753,26.9027,2976564.0692779,0
+ADI.US,D,20050929,000000,26.8278,27.4077,26.605,27.2972,4373223.9418968,0
+ADI.US,D,20050930,000000,27.3308,28.1316,27.3308,27.8249,4335983.3154531,0
+ADI.US,D,20051003,000000,27.9609,28.3959,27.9324,27.9916,2984311.9285275,0
+ADI.US,D,20051004,000000,28.035,28.1947,27.4965,27.5478,3311718.5534364,0
+ADI.US,D,20051005,000000,27.4581,27.601,26.5606,26.605,5304994.0078161,0
+ADI.US,D,20051006,000000,26.6267,26.6267,25.4431,25.7953,8634460.3403972,0
+ADI.US,D,20051007,000000,26.028,26.2805,25.671,25.8239,4093327.5833319,0
+ADI.US,D,20051010,000000,25.8239,25.8317,24.7272,24.74,6710858.8361039,0
+ADI.US,D,20051011,000000,24.8573,24.9116,24.1305,24.3357,8471356.8000596,0
+ADI.US,D,20051012,000000,24.2016,24.7331,23.7587,24.6947,9152465.7224228,0
+ADI.US,D,20051013,000000,24.6137,24.8426,24.2075,24.7331,6210870.9532282,0
+ADI.US,D,20051014,000000,24.9718,25.1759,24.7272,25.0063,6301496.8750033,0
+ADI.US,D,20051017,000000,24.9945,25.0595,24.6217,24.7272,3737493.889445,0
+ADI.US,D,20051018,000000,24.5004,24.8573,24.4393,24.7331,3141272.7478424,0
+ADI.US,D,20051019,000000,24.7272,24.9856,24.238,24.8653,4755354.3223137,0
+ADI.US,D,20051020,000000,26.6721,26.8969,26.2805,26.4313,11400674.239089,0
+ADI.US,D,20051021,000000,26.7459,26.8367,26.4086,26.4235,5814988.9084818,0
+ADI.US,D,20051024,000000,26.5753,26.6721,25.9245,26.1838,4814213.1085793,0
+ADI.US,D,20051025,000000,26.1838,26.4866,25.9028,25.9155,3593608.4064765,0
+ADI.US,D,20051026,000000,26.528,26.528,25.6385,25.8721,3564381.3033476,0
+ADI.US,D,20051027,000000,25.8948,25.9245,25.2558,25.3327,3180111.4146181,0
+ADI.US,D,20051028,000000,25.2489,25.9906,25.1011,25.9294,5272161.1740903,0
+ADI.US,D,20051031,000000,25.9906,26.4313,25.9906,26.0576,4361474.8979072,0
+ADI.US,D,20051101,000000,26.0576,26.0576,25.6069,25.8465,4208114.7392643,0
+ADI.US,D,20051102,000000,25.9589,26.6474,25.9294,26.5428,4445159.0784937,0
+ADI.US,D,20051103,000000,26.597,27.2854,26.1838,27.0694,6015336.1172179,0
+ADI.US,D,20051104,000000,27.0852,27.3308,26.6127,27.1188,2751396.5361459,0
+ADI.US,D,20051107,000000,27.3555,27.675,27.1602,27.4412,3747633.7392677,0
+ADI.US,D,20051108,000000,27.2361,27.4412,26.9718,27.0467,2835221.6606448,0
+ADI.US,D,20051109,000000,27.0467,27.4294,26.7686,27.1602,3062389.7861469,0
+ADI.US,D,20051110,000000,27.1966,27.7371,26.8278,27.7144,3362570.9142821,0
+ADI.US,D,20051111,000000,27.8318,28.172,27.7746,28.0182,4548469.9523969,0
+ADI.US,D,20051114,000000,27.9916,28.3141,27.7973,28.2588,2748196.3995418,0
+ADI.US,D,20051115,000000,28.2311,28.2982,27.6819,27.7884,3133799.6785231,0
+ADI.US,D,20051116,000000,27.7233,27.7233,27.0171,27.2775,4440096.2514772,0
+ADI.US,D,20051117,000000,27.2972,27.7233,27.0547,27.6907,3366174.6169091,0
+ADI.US,D,20051118,000000,28.027,28.3436,27.6158,27.9245,3579859.7841019,0
+ADI.US,D,20051121,000000,28.0941,28.4916,27.7598,28.2361,3340948.6985202,0
+ADI.US,D,20051122,000000,27.9699,28.7342,27.9482,28.4689,3920216.0112194,0
+ADI.US,D,20051123,000000,28.4689,28.8447,28.2677,28.2735,2856039.7863158,0
+ADI.US,D,20051125,000000,28.3811,28.7489,28.3209,28.4847,1082460.4021039,0
+ADI.US,D,20051128,000000,28.4255,28.461,27.8554,27.8634,4148054.3807947,0
+ADI.US,D,20051129,000000,28.0665,28.1641,27.816,27.9155,3808100.7057152,0
+ADI.US,D,20051130,000000,27.9245,28.5833,27.9098,28.4097,4114286.6529153,0
+ADI.US,D,20051201,000000,28.6474,29.5339,28.5773,29.4047,5513476.418065,0
+ADI.US,D,20051202,000000,29.2579,30.0784,29.1819,29.7756,10717833.430376,0
+ADI.US,D,20051205,000000,29.7371,29.8318,29.1819,29.3397,5508938.8352693,0
+ADI.US,D,20051206,000000,29.6908,30.2668,29.5409,29.5469,3967863.1655362,0
+ADI.US,D,20051207,000000,29.4856,29.8239,29.249,29.3338,3529677.6673295,0
+ADI.US,D,20051208,000000,29.4856,29.5064,28.3959,28.7095,5809915.9416156,0
+ADI.US,D,20051209,000000,28.7864,29.0842,28.4393,28.8033,4138712.5371531,0
+ADI.US,D,20051212,000000,28.81,29.0388,28.6543,28.7953,2206162.6153915,0
+ADI.US,D,20051213,000000,28.7342,29.3683,28.5833,29.0615,2512216.7445439,0
+ADI.US,D,20051214,000000,28.9827,29.3555,28.5162,28.6621,3802226.690713,0
+ADI.US,D,20051215,000000,28.6928,28.8288,28.3811,28.4393,2774491.058102,0
+ADI.US,D,20051216,000000,28.5458,28.5458,28.172,28.2431,3290493.8197876,0
+ADI.US,D,20051219,000000,28.2234,28.3141,27.5478,27.5566,3023684.9653888,0
+ADI.US,D,20051220,000000,27.6385,27.9402,27.2854,27.3476,4388706.478591,0
+ADI.US,D,20051221,000000,27.4294,27.7233,27.2213,27.4205,3569587.1022466,0
+ADI.US,D,20051222,000000,27.4738,27.6523,27.3643,27.5872,2773022.8078477,0
+ADI.US,D,20051223,000000,27.5339,27.8929,27.5339,27.7283,1988337.347516,0
+ADI.US,D,20051227,000000,27.7973,27.9402,27.1671,27.1799,2103655.8315792,0
+ADI.US,D,20051228,000000,27.1671,27.4965,27.1512,27.3555,1530259.4919273,0
+ADI.US,D,20051229,000000,27.2707,27.4354,27.0467,27.1365,1741144.0325992,0
+ADI.US,D,20051230,000000,26.9501,27.0171,26.6808,26.8752,2246745.3363368,0
+ADI.US,D,20060103,000000,27.0694,27.5566,26.4797,27.4965,4772838.4653629,0
+ADI.US,D,20060104,000000,27.385,27.8101,27.385,27.7529,4473722.0214592,0
+ADI.US,D,20060105,000000,27.8397,28.815,27.8397,28.6345,5357980.8070494,0
+ADI.US,D,20060106,000000,28.9343,29.1898,28.4097,28.7489,4333846.8490955,0
+ADI.US,D,20060109,000000,28.7628,29.241,28.7025,29.1523,4140578.2695206,0
+ADI.US,D,20060110,000000,29.0705,29.2125,28.8377,29.1523,3006065.962337,0
+ADI.US,D,20060111,000000,29.2864,29.5132,29.0094,29.2943,3082277.0736041,0
+ADI.US,D,20060112,000000,29.3397,29.4186,28.9896,29.0458,4142714.7358782,0
+ADI.US,D,20060113,000000,29.0458,29.3397,28.8673,29.2332,2678655.2814881,0
+ADI.US,D,20060117,000000,29.2193,29.2263,28.1405,28.3367,4881613.7043356,0
+ADI.US,D,20060118,000000,28.0882,28.3495,27.7144,28.2084,6629708.6039882,0
+ADI.US,D,20060119,000000,28.5083,29.176,28.4689,29.0094,5461689.1630657,0
+ADI.US,D,20060120,000000,29.0094,29.0458,28.0822,28.2982,5616249.8799276,0
+ADI.US,D,20060123,000000,28.3663,28.5616,27.9826,28.3742,4269245.8658753,0
+ADI.US,D,20060124,000000,28.5527,29.2579,28.4847,28.9107,6472210.3726327,0
+ADI.US,D,20060125,000000,29.176,29.2579,28.5773,29.1681,4616008.4501107,0
+ADI.US,D,20060126,000000,29.2796,29.8131,28.9433,29.7914,4825161.1044329,0
+ADI.US,D,20060127,000000,29.8949,30.1435,29.5566,29.7213,4732263.8562975,0
+ADI.US,D,20060130,000000,29.7213,30.1188,29.6701,29.9709,5922038.3450146,0
+ADI.US,D,20060131,000000,30.1503,30.173,29.7283,29.7992,4648575.6197712,0
+ADI.US,D,20060201,000000,29.6701,30.2735,29.5566,30.2134,4783378.8392536,0
+ADI.US,D,20060202,000000,30.2608,30.5153,29.6986,29.9709,3534213.2221552,0
+ADI.US,D,20060203,000000,29.9797,30.1809,29.7135,29.7992,4708774.8941834,0
+ADI.US,D,20060206,000000,29.7046,30.4936,29.6317,30.103,4111080.4324014,0
+ADI.US,D,20060207,000000,30.0863,30.2982,29.8407,30.251,3210943.6559739,0
+ADI.US,D,20060208,000000,30.251,30.7184,30.0567,30.6415,4518839.2832451,0
+ADI.US,D,20060209,000000,30.7184,31.0784,30.2982,30.6494,7413320.2542236,0
+ADI.US,D,20060210,000000,29.9709,29.9709,29.1454,29.4117,10830883.630034,0
+ADI.US,D,20060213,000000,29.3022,29.5339,29.0912,29.4856,3463742.2798727,0
+ADI.US,D,20060214,000000,29.4925,29.8545,29.0784,29.8318,3485232.6775868,0
+ADI.US,D,20060215,000000,29.7371,29.7914,28.9964,29.0912,5726365.6070468,0
+ADI.US,D,20060216,000000,29.319,29.6701,29.0024,29.6553,3333072.063178,0
+ADI.US,D,20060217,000000,29.5704,29.6317,29.0537,29.0615,3137803.905218,0
+ADI.US,D,20060221,000000,29.0615,29.2193,28.172,28.3811,4599856.6833283,0
+ADI.US,D,20060222,000000,28.3141,28.815,28.0822,28.529,4365084.6844441,0
+ADI.US,D,20060223,000000,28.5616,29.1296,28.3141,28.6277,3676228.9168166,0
+ADI.US,D,20060224,000000,28.5527,29.0705,28.4097,28.742,2867517.0823301,0
+ADI.US,D,20060227,000000,28.7175,28.9964,28.5833,28.821,3258995.3902985,0
+ADI.US,D,20060228,000000,28.7864,29.0094,28.2518,28.5773,4575569.715033,0
+ADI.US,D,20060301,000000,28.7628,29.5272,28.7262,29.3683,4475859.5018018,0
+ADI.US,D,20060302,000000,29.2864,29.6148,28.815,29.1523,4886958.4191771,0
+ADI.US,D,20060303,000000,29.0991,29.1819,28.7696,28.8614,4085320.143927,0
+ADI.US,D,20060306,000000,29.0094,29.1819,28.7342,29.0024,3833593.3021544,0
+ADI.US,D,20060307,000000,28.5162,28.815,28.0143,28.2914,3920486.7452097,0
+ADI.US,D,20060308,000000,28.172,28.6474,28.0941,28.3811,4102270.9308754,0
+ADI.US,D,20060309,000000,28.3811,28.6858,27.8101,27.8554,4281260.5739301,0
+ADI.US,D,20060310,000000,27.7233,27.9245,27.4294,27.6079,5193279.2263799,0
+ADI.US,D,20060313,000000,27.8022,28.0143,27.6316,27.675,3049043.7158103,0
+ADI.US,D,20060314,000000,27.6079,28.3209,27.5941,28.179,4563685.8110408,0
+ADI.US,D,20060315,000000,28.3209,28.7559,28.2234,28.461,4160866.0810457,0
+ADI.US,D,20060316,000000,28.4847,28.4916,27.8851,27.8929,4892700.6161317,0
+ADI.US,D,20060317,000000,27.9402,28.0577,27.4354,27.8929,4203848.904444,0
+ADI.US,D,20060320,000000,28.0063,28.2914,27.9609,28.102,3215350.4347068,0
+ADI.US,D,20060321,000000,28.1405,28.6779,27.7746,27.7973,4017249.3040974,0
+ADI.US,D,20060322,000000,27.7973,28.2431,27.5803,28.2154,3844005.9139373,0
+ADI.US,D,20060323,000000,28.1316,28.6069,28.0882,28.3436,3575459.0892789,0
+ADI.US,D,20060324,000000,28.2914,28.6543,28.0734,28.529,3530742.3515609,0
+ADI.US,D,20060327,000000,28.3436,28.6543,28.2825,28.2982,2491662.2549684,0
+ADI.US,D,20060328,000000,28.1641,28.4323,27.7056,27.7677,3177309.7741121,0
+ADI.US,D,20060329,000000,27.9098,28.5004,27.7529,28.2361,4009774.2068082,0
+ADI.US,D,20060330,000000,28.4323,29.1079,28.3959,28.6928,5077420.2883212,0
+ADI.US,D,20060331,000000,28.8377,29.0705,28.453,28.6858,3155552.6983476,0
+ADI.US,D,20060403,000000,28.9501,29.1079,28.6069,28.742,2773421.3039457,0
+ADI.US,D,20060404,000000,28.6621,28.9107,28.4176,28.6207,3295166.2625859,0
+ADI.US,D,20060405,000000,28.5833,29.3022,28.5773,29.1523,3057318.8472506,0
+ADI.US,D,20060406,000000,29.0537,29.5863,29.0388,29.392,2733110.3309757,0
+ADI.US,D,20060407,000000,29.4758,29.6839,28.6543,28.821,2876463.4718286,0
+ADI.US,D,20060410,000000,28.821,28.8288,28.3209,28.5389,2107662.0862441,0
+ADI.US,D,20060411,000000,28.6543,28.9186,28.1405,28.2677,2795844.5678435,0
+ADI.US,D,20060412,000000,28.2677,28.4916,28.0941,28.4482,2697207.1507237,0
+ADI.US,D,20060413,000000,28.3959,28.7776,28.3298,28.5773,1440968.988374,0
+ADI.US,D,20060417,000000,28.5211,28.8447,27.9155,28.102,2711352.2412263,0
+ADI.US,D,20060418,000000,28.2431,29.2193,28.2026,29.0251,4072376.6256283,0
+ADI.US,D,20060419,000000,29.0321,29.4668,28.7953,29.2193,3792617.155036,0
+ADI.US,D,20060420,000000,29.1079,29.8239,28.8447,29.2796,2781296.9253029,0
+ADI.US,D,20060421,000000,29.4442,29.4442,28.5704,28.81,4039672.5679953,0
+ADI.US,D,20060424,000000,28.742,28.821,28.3141,28.7628,3370444.5076694,0
+ADI.US,D,20060425,000000,28.7175,28.8722,28.2677,28.3959,4034739.5310566,0
+ADI.US,D,20060426,000000,28.4916,28.6858,28.0734,28.2431,3376451.3547044,0
+ADI.US,D,20060427,000000,28.172,28.5704,27.8397,28.3367,4551410.5088455,0
+ADI.US,D,20060428,000000,28.172,28.7262,28.172,28.4097,3213079.1083465,0
+ADI.US,D,20060501,000000,28.4176,28.4393,27.6819,27.8249,3420897.358432,0
+ADI.US,D,20060502,000000,27.8634,28.1641,27.1966,27.4294,6038690.2193295,0
+ADI.US,D,20060503,000000,27.4294,27.5271,27.0981,27.4205,4571427.5863804,0
+ADI.US,D,20060504,000000,27.4581,27.8397,27.4147,27.5803,3715341.3595374,0
+ADI.US,D,20060505,000000,26.9797,27.5566,26.3515,26.8367,9893637.0312255,0
+ADI.US,D,20060508,000000,26.6967,27.1049,26.6551,27.033,5068077.4306945,0
+ADI.US,D,20060509,000000,26.8909,26.9106,26.5606,26.7272,4118421.683673,0
+ADI.US,D,20060510,000000,26.605,26.6474,26.0201,26.4313,5967950.5710266,0
+ADI.US,D,20060511,000000,26.4403,26.6197,25.7439,25.9816,7492471.9219393,0
+ADI.US,D,20060512,000000,26.605,27.2707,26.3594,26.9964,11878909.10214,0
+ADI.US,D,20060515,000000,26.957,27.4581,26.6344,27.1512,5483712.9168804,0
+ADI.US,D,20060516,000000,27.0852,27.1749,26.3594,26.6394,4697961.7583325,0
+ADI.US,D,20060517,000000,26.6394,27.1049,26.4797,26.8229,5684990.9638303,0
+ADI.US,D,20060518,000000,26.8969,27.0083,26.1443,26.1523,4402716.709091,0
+ADI.US,D,20060519,000000,26.0645,26.5813,25.9984,26.4313,5128808.0332374,0
+ADI.US,D,20060522,000000,26.4728,26.4728,25.5546,25.9906,4545397.5779007,0
+ADI.US,D,20060523,000000,26.1059,26.4235,25.1522,25.2026,5581812.9219598,0
+ADI.US,D,20060524,000000,25.0447,25.3239,24.5369,25.0142,8840143.1381099,0
+ADI.US,D,20060525,000000,25.2854,25.3978,24.9205,25.1255,5765740.6718781,0
+ADI.US,D,20060526,000000,25.2854,25.5773,25.1592,25.3239,4124165.9085976,0
+ADI.US,D,20060530,000000,25.3239,25.4501,25.021,25.1877,3951581.6086759,0
+ADI.US,D,20060531,000000,25.2026,25.3486,24.9945,25.2696,3976677.7369869,0
+ADI.US,D,20060601,000000,25.2696,25.6631,25.1829,25.5842,3775265.8440195,0
+ADI.US,D,20060602,000000,25.7883,25.888,25.4353,25.8022,5664567.2783175,0
+ADI.US,D,20060605,000000,25.6158,25.6631,24.5823,24.6217,4727190.8894312,0
+ADI.US,D,20060606,000000,24.6464,24.8278,24.2735,24.4688,5644015.8306969,0
+ADI.US,D,20060607,000000,24.5743,24.8495,24.1256,24.1532,4349994.5599381,0
+ADI.US,D,20060608,000000,24.1532,24.5743,23.6975,24.2657,4948757.7618913,0
+ADI.US,D,20060609,000000,24.7272,25.0359,24.1453,24.3111,4438626.9872379,0
+ADI.US,D,20060612,000000,24.2961,24.5674,23.9678,23.9757,3104033.1353836,0
+ADI.US,D,20060613,000000,23.9392,24.4836,23.9313,24.0329,4145785.0824045,0
+ADI.US,D,20060614,000000,24.1621,24.5004,24.0418,24.2735,4922859.5714592,0
+ADI.US,D,20060615,000000,24.4244,25.0595,24.3485,25.0063,3301437.7597012,0
+ADI.US,D,20060616,000000,24.8278,25.0595,24.5221,24.7183,3587469.7413938,0
+ADI.US,D,20060619,000000,24.8061,24.88,24.1848,24.3111,2583490.7629324,0
+ADI.US,D,20060620,000000,24.2657,24.3869,23.9964,24.2163,2789170.5186903,0
+ADI.US,D,20060621,000000,24.2016,24.8653,24.2016,24.74,2480451.6370044,0
+ADI.US,D,20060622,000000,24.5901,24.6394,23.9313,24.0506,3846273.1843577,0
+ADI.US,D,20060623,000000,24.0023,24.0822,23.6019,23.7124,2764478.9703871,0
+ADI.US,D,20060626,000000,23.672,23.9678,23.5555,23.5872,3080009.8031837,0
+ADI.US,D,20060627,000000,23.6384,23.672,23.2616,23.4234,2824540.3428417,0
+ADI.US,D,20060628,000000,23.4373,23.6246,23.1404,23.6177,2860448.5930186,0
+ADI.US,D,20060629,000000,23.7587,24.2894,23.5338,24.247,3692916.0676696,0
+ADI.US,D,20060630,000000,24.2538,24.3732,23.8564,24.0822,2488724.7404747,0
+ADI.US,D,20060703,000000,24.0822,24.4176,24.0595,24.3485,1069112.3037973,0
+ADI.US,D,20060705,000000,24.1779,24.1779,23.7124,23.8484,2909295.2915694,0
+ADI.US,D,20060706,000000,23.6019,23.8564,23.308,23.4717,3242042.57538,0
+ADI.US,D,20060707,000000,23.4717,23.4717,22.7765,23.1404,11686707.234766,0
+ADI.US,D,20060710,000000,23.2035,23.45,22.7982,22.9294,3943308.5052056,0
+ADI.US,D,20060711,000000,22.7765,23.7863,22.7005,23.7361,10668579.109863,0
+ADI.US,D,20060712,000000,23.6019,23.7943,23.1265,23.3366,5554987.949254,0
+ADI.US,D,20060713,000000,23.308,23.9905,23.0931,23.3613,6645985.0909235,0
+ADI.US,D,20060714,000000,23.3436,23.7943,23.2419,23.4934,3614034.1199593,0
+ADI.US,D,20060717,000000,23.4303,23.818,23.4303,23.6316,3178378.5142834,0
+ADI.US,D,20060718,000000,23.6316,23.7863,23.0684,23.6099,4729328.3697739,0
+ADI.US,D,20060719,000000,23.6316,24.1256,23.5082,23.9599,4853588.1734107,0
+ADI.US,D,20060720,000000,23.9067,24.2243,23.2419,23.2696,5028570.5478155,0
+ADI.US,D,20060721,000000,23.2785,23.2785,22.3938,22.6049,6017201.8495853,0
+ADI.US,D,20060724,000000,22.6551,23.2558,22.6394,23.1463,3170100.3408882,0
+ADI.US,D,20060725,000000,23.2262,23.4855,22.7094,23.2616,5222774.021544,0
+ADI.US,D,20060726,000000,23.1887,23.5338,22.5901,23.1956,4845848.4260411,0
+ADI.US,D,20060727,000000,23.3031,23.8721,23.3031,23.383,3451328.0617348,0
+ADI.US,D,20060728,000000,23.5161,24.2894,23.5082,24.1621,4596253.9946862,0
+ADI.US,D,20060731,000000,24.2016,24.4176,23.9836,24.2243,2756737.1950475,0
+ADI.US,D,20060801,000000,24.1167,24.1167,23.4234,23.6808,2814264.6190314,0
+ADI.US,D,20060802,000000,23.7509,23.9313,23.4855,23.6316,3296766.3308879,0
+ADI.US,D,20060803,000000,23.3771,24.3485,23.2616,24.2163,3245646.278007,0
+ADI.US,D,20060804,000000,24.4757,24.8139,24.1453,24.2291,6017468.5276357,0
+ADI.US,D,20060807,000000,24.238,24.3565,23.9836,24.1532,2820536.1161467,0
+ADI.US,D,20060808,000000,24.238,24.5221,24.0181,24.17,3175707.6778401,0
+ADI.US,D,20060809,000000,24.4688,24.9037,24.1098,24.1621,4255498.2574857,0
+ADI.US,D,20060810,000000,24.1621,24.3869,23.8908,23.8988,7390903.0742357,0
+ADI.US,D,20060811,000000,21.5033,21.6808,19.5328,20.0279,36967975.007833,0
+ADI.US,D,20060814,000000,20.1995,20.8297,20.1532,20.672,12875010.431275,0
+ADI.US,D,20060815,000000,20.9688,21.2025,20.7518,20.8583,8036639.1304924,0
+ADI.US,D,20060816,000000,20.9688,21.1127,20.6186,20.9392,9822629.6908872,0
+ADI.US,D,20060817,000000,20.7351,21.1945,20.7044,21.0546,8267543.7906542,0
+ADI.US,D,20060818,000000,21.0634,21.2104,20.6383,21.1502,4546201.6679916,0
+ADI.US,D,20060821,000000,20.9619,20.9766,20.4835,20.5437,4765628.018154,0
+ADI.US,D,20060822,000000,20.5525,20.947,20.5358,20.7044,4917654.7865452,0
+ADI.US,D,20060823,000000,20.5664,21.2104,20.5664,21.1354,6239297.0082211,0
+ADI.US,D,20060824,000000,21.1581,21.7616,21.1354,21.6965,7164794.5630401,0
+ADI.US,D,20060825,000000,21.4874,21.7962,21.3919,21.449,5356779.2348454,0
+ADI.US,D,20060828,000000,21.5861,22.5822,21.5171,22.4855,12604731.720266,0
+ADI.US,D,20060829,000000,22.4915,22.8504,22.2814,22.8258,7158791.771945,0
+ADI.US,D,20060830,000000,22.8258,23.0349,22.4915,22.9047,5250133.3643355,0
+ADI.US,D,20060831,000000,23.02,23.0349,22.7005,22.9569,3457466.7268175,0
+ADI.US,D,20060901,000000,23.0349,23.0773,22.5427,22.6778,3297034.0229232,0
+ADI.US,D,20060905,000000,22.5822,22.8593,22.2903,22.7912,4694495.9576631,0
+ADI.US,D,20060906,000000,22.6266,22.6394,22.3278,22.598,3670354.9018142,0
+ADI.US,D,20060907,000000,22.4096,22.5132,21.9343,21.9501,8075340.9092955,0
+ADI.US,D,20060908,000000,22.0269,22.3563,21.876,22.1996,4704631.7515458,0
+ADI.US,D,20060911,000000,22.1996,23.0517,22.094,22.8258,6587261.1646605,0
+ADI.US,D,20060912,000000,22.8258,23.5872,22.8258,23.3692,4865332.1474753,0
+ADI.US,D,20060913,000000,23.3031,23.6177,22.9846,23.3287,4563817.6290885,0
+ADI.US,D,20060914,000000,23.2419,23.5782,23.028,23.3771,4561950.8827362,0
+ADI.US,D,20060915,000000,23.7202,24.0181,23.3524,23.4156,5109721.7939162,0
+ADI.US,D,20060918,000000,23.4234,23.665,23.1631,23.383,3559974.5246147,0
+ADI.US,D,20060919,000000,23.3366,23.3366,22.6394,22.9352,7465245.4111805,0
+ADI.US,D,20060920,000000,22.9934,23.2616,22.8504,23.1719,4966644.4569785,0
+ADI.US,D,20060921,000000,23.1463,23.2616,22.4993,22.5664,5342095.7183172,0
+ADI.US,D,20060922,000000,22.5132,22.6266,22.1177,22.2677,4553142.3951953,0
+ADI.US,D,20060925,000000,22.4776,22.7331,21.9501,22.598,9408600.3569133,0
+ADI.US,D,20060926,000000,22.4776,22.5516,22.1679,22.4915,4281659.0700282,0
+ADI.US,D,20060927,000000,22.4776,22.7765,22.1265,22.23,6507576.1408442,0
+ADI.US,D,20060928,000000,22.23,22.3347,22.0339,22.2537,5274154.6685654,0
+ADI.US,D,20060929,000000,22.1679,22.2951,21.9845,22.02,3773800.63572,0
+ADI.US,D,20061002,000000,22.094,22.1996,21.7567,21.9678,4242419.8791844,0
+ADI.US,D,20061003,000000,21.7419,22.0476,21.592,21.8346,4787917.4360343,0
+ADI.US,D,20061004,000000,21.8396,22.2055,21.805,22.1996,5369324.257046,0
+ADI.US,D,20061005,000000,22.1009,22.2951,21.9915,22.1177,3227496.9608094,0
+ADI.US,D,20061006,000000,21.9411,22.6551,21.9077,22.5279,4344122.5729058,0
+ADI.US,D,20061009,000000,22.4776,23.028,22.4244,22.8337,4583976.664521,0
+ADI.US,D,20061010,000000,22.8416,22.951,22.3721,22.5132,5161782.8248607,0
+ADI.US,D,20061011,000000,22.3278,22.5062,22.1265,22.3563,8658488.7425219,0
+ADI.US,D,20061012,000000,22.5763,22.7765,22.4096,22.6778,5970219.869417,0
+ADI.US,D,20061013,000000,22.5349,23.0614,22.52,22.8968,5674044.9959467,0
+ADI.US,D,20061016,000000,23.02,23.3997,22.9569,23.2942,3966397.9572368,0
+ADI.US,D,20061017,000000,23.2183,23.2183,22.7241,23.0684,4210784.5617227,0
+ADI.US,D,20061018,000000,23.0517,23.0517,21.8287,22.238,8858693.9933605,0
+ADI.US,D,20061019,000000,22.1177,22.5664,22.0122,22.1996,4431148.8479937,0
+ADI.US,D,20061020,000000,22.311,22.3869,22.0122,22.2951,5064611.6300251,0
+ADI.US,D,20061023,000000,22.1679,22.7331,22.1472,22.4855,5170320.5784113,0
+ADI.US,D,20061024,000000,22.4855,22.7568,22.0566,22.2213,7813610.0916879,0
+ADI.US,D,20061025,000000,22.0339,23.7587,22.0339,23.6316,11062856.016382,0
+ADI.US,D,20061026,000000,23.7282,23.7282,23.1631,23.6177,5885598.7667069,0
+ADI.US,D,20061027,000000,23.6177,23.6177,23.2262,23.3219,5982764.8916176,0
+ADI.US,D,20061030,000000,23.3524,23.6581,23.2616,23.6099,4209984.5275717,0
+ADI.US,D,20061031,000000,23.7282,23.9145,23.4717,23.8397,3943173.6452029,0
+ADI.US,D,20061101,000000,23.8908,23.953,23.6808,23.7282,4930605.4027388,0
+ADI.US,D,20061102,000000,23.6246,23.9678,23.5555,23.665,3843470.5298667,0
+ADI.US,D,20061103,000000,24.4688,24.4688,23.2262,23.3909,5324749.4772256,0
+ADI.US,D,20061106,000000,23.5782,23.9757,23.2262,23.8484,3776868.9542764,0
+ADI.US,D,20061107,000000,24.0418,24.5823,23.9599,24.2961,5016556.8537455,0
+ADI.US,D,20061108,000000,24.2961,24.3732,23.8267,24.238,3760583.3414763,0
+ADI.US,D,20061109,000000,24.3642,24.379,23.81,23.818,4751751.6336717,0
+ADI.US,D,20061110,000000,23.7943,24.096,23.7282,24.0675,2651693.4208096,0
+ADI.US,D,20061113,000000,24.0743,24.379,23.8484,24.1256,5176057.7054411,0
+ADI.US,D,20061114,000000,24.3051,24.7538,23.9905,24.7479,7663981.3977798,0
+ADI.US,D,20061115,000000,25.5487,25.6986,24.9659,25.1443,11859554.156798,0
+ADI.US,D,20061116,000000,25.1443,25.4728,24.9471,25.3327,4974915.5324788,0
+ADI.US,D,20061117,000000,25.1829,25.4728,24.9659,25.2253,2808123.9259788,0
+ADI.US,D,20061120,000000,25.1759,25.3978,24.9659,25.2558,4379360.5790094,0
+ADI.US,D,20061121,000000,25.1443,25.2489,24.671,24.7922,4098931.8783289,0
+ADI.US,D,20061122,000000,24.8139,25.2854,24.8139,25.1956,5542040.3750153,0
+ADI.US,D,20061124,000000,25.027,25.2331,24.953,25.169,1973655.8589578,0
+ADI.US,D,20061127,000000,24.8949,25.1877,24.379,24.5279,7941738.2480321,0
+ADI.US,D,20061128,000000,24.5279,24.5279,23.8908,24.3357,6553759.1008465,0
+ADI.US,D,20061129,000000,24.5152,24.5901,23.953,24.1621,4696355.6061206,0
+ADI.US,D,20061130,000000,24.1621,24.599,24.1098,24.3642,4068372.3989333,0
+ADI.US,D,20061201,000000,24.7331,24.7331,24.026,24.4393,5115591.7529785,0
+ADI.US,D,20061204,000000,24.5082,25.1011,24.3485,24.8949,4483067.9210407,0
+ADI.US,D,20061205,000000,25.0447,25.2775,24.9471,25.1759,3810238.1860578,0
+ADI.US,D,20061206,000000,25.1759,25.3406,24.8495,25.1522,3106035.7557237,0
+ADI.US,D,20061207,000000,25.2854,25.2854,24.6858,24.7696,5091036.078663,0
+ADI.US,D,20061208,000000,24.7696,24.88,24.3565,24.8139,4541393.3512057,0
+ADI.US,D,20061211,000000,24.74,24.8278,24.4688,24.6266,4412862.6428236,0
+ADI.US,D,20061212,000000,24.5221,24.7972,24.3111,24.5152,5553916.1671277,0
+ADI.US,D,20061213,000000,24.5674,24.6325,24.1779,24.3415,3862026.4550421,0
+ADI.US,D,20061214,000000,24.2894,24.7025,24.2894,24.4481,5057267.3367986,0
+ADI.US,D,20061215,000000,24.4323,24.6059,24.2894,24.4176,4783516.7412112,0
+ADI.US,D,20061218,000000,24.4116,24.8061,24.3642,24.6217,4050088.2217331,0
+ADI.US,D,20061219,000000,24.3565,24.6621,24.2075,24.4176,4615869.5341682,0
+ADI.US,D,20061220,000000,24.8732,25.0595,24.6266,24.7854,3836796.4807134,0
+ADI.US,D,20061221,000000,24.7538,24.88,24.3357,24.5674,3522204.5980102,0
+ADI.US,D,20061222,000000,24.1256,24.1256,24.1256,24.1256,3889384.7838486,0
+ADI.US,D,20061226,000000,24.0329,24.3869,24.026,24.3357,1973921.5230232,0
+ADI.US,D,20061227,000000,24.3485,24.7617,24.3485,24.5279,3139535.7915678,0
+ADI.US,D,20061228,000000,24.4116,24.7104,24.4116,24.5586,2467907.6287888,0
+ADI.US,D,20061229,000000,24.4925,24.888,24.4688,24.6266,2142097.0162419,0
+ADI.US,D,20070103,000000,24.671,25.021,24.3485,24.6059,3921685.2754587,0
+ADI.US,D,20070104,000000,24.6059,25.1255,24.5743,25.027,4520310.5754544,0
+ADI.US,D,20070105,000000,24.9284,24.953,24.4609,24.7479,3507522.0954671,0
+ADI.US,D,20070108,000000,24.8573,25.1877,24.6858,24.9471,3842804.3417333,0
+ADI.US,D,20070109,000000,24.9382,25.1592,24.599,24.9037,4206112.1189244,0
+ADI.US,D,20070110,000000,24.7696,25.458,24.6266,25.3406,5385874.5199266,0
+ADI.US,D,20070111,000000,25.3406,25.8721,25.1011,25.389,5791765.6104329,0
+ADI.US,D,20070112,000000,25.1395,25.5034,25.0447,25.4284,4599187.4532399,0
+ADI.US,D,20070116,000000,25.382,25.4126,25.0744,25.3012,3836528.7886781,0
+ADI.US,D,20070117,000000,25.0664,25.3239,24.7972,24.8949,5283900.07823,0
+ADI.US,D,20070118,000000,24.8732,24.8732,24.4176,24.4925,4049148.2576545,0
+ADI.US,D,20070119,000000,24.5004,24.9284,24.3642,24.5674,4169142.2264709,0
+ADI.US,D,20070122,000000,24.2814,24.6325,24.1848,24.2538,5545376.385607,0
+ADI.US,D,20070123,000000,24.3485,24.7972,24.3111,24.4393,3203872.1247076,0
+ADI.US,D,20070124,000000,24.4393,24.8949,24.4244,24.7272,2764613.8303898,0
+ADI.US,D,20070125,000000,24.8426,25.2489,24.6217,24.7538,3119383.8540302,0
+ADI.US,D,20070126,000000,24.8278,25.3573,24.6798,24.9659,4590115.3296036,0
+ADI.US,D,20070129,000000,25.0507,25.0507,24.5152,24.6394,4560751.3385021,0
+ADI.US,D,20070130,000000,24.7272,24.8139,24.5082,24.599,2584157.9650508,0
+ADI.US,D,20070131,000000,24.4836,24.6798,24.2075,24.5369,5775085.5574747,0
+ADI.US,D,20070201,000000,24.5369,24.9806,24.5221,24.7972,4987863.1067174,0
+ADI.US,D,20070202,000000,24.8732,25.1443,24.8219,24.9806,4362143.1140106,0
+ADI.US,D,20070205,000000,25.0003,25.239,24.8278,24.8653,3989755.1013032,0
+ADI.US,D,20070206,000000,24.8278,24.9116,24.5152,24.6858,3593880.1544518,0
+ADI.US,D,20070207,000000,24.7272,25.1011,24.7272,24.9037,4130032.8257049,0
+ADI.US,D,20070208,000000,24.8732,25.0921,24.7538,24.953,3175040.4757218,0
+ADI.US,D,20070209,000000,25.0507,25.4728,24.7922,24.7972,5776817.4438244,0
+ADI.US,D,20070212,000000,24.7972,24.9471,24.5221,24.6542,2744886.7525597,0
+ADI.US,D,20070213,000000,24.7272,24.7785,24.4836,24.74,3025541.5718914,0
+ADI.US,D,20070214,000000,24.7854,25.2163,24.7854,25.0447,3390955.3958906,0
+ADI.US,D,20070215,000000,24.9205,25.2026,24.8426,24.9471,3447322.8210549,0
+ADI.US,D,20070216,000000,24.88,24.88,24.5743,24.7104,7089789.0799168,0
+ADI.US,D,20070220,000000,24.7272,24.7972,24.5437,24.7025,5549644.2483974,0
+ADI.US,D,20070221,000000,24.6464,24.9718,24.3732,24.9659,8775404.2529322,0
+ADI.US,D,20070222,000000,26.528,27.6977,26.4086,27.5714,18293718.798911,0
+ADI.US,D,20070223,000000,27.2894,27.8475,27.2707,27.6819,7797054.7588825,0
+ADI.US,D,20070226,000000,27.3386,27.6385,27.1049,27.4077,4967933.231891,0
+ADI.US,D,20070227,000000,27.4147,27.5271,26.6474,26.8682,8772204.1163281,0
+ADI.US,D,20070228,000000,26.8752,27.3239,26.8682,27.2066,6883438.0661007,0
+ADI.US,D,20070301,000000,26.7825,27.25,26.4156,27.0852,7724858.0141601,0
+ADI.US,D,20070302,000000,27.0852,27.25,26.3594,26.4866,6861814.8363539,0
+ADI.US,D,20070305,000000,26.2253,26.9639,26.1523,26.2962,5611616.9825436,0
+ADI.US,D,20070306,000000,26.6721,26.9343,26.4994,26.883,5026171.4593474,0
+ADI.US,D,20070307,000000,26.7459,26.8594,26.4086,26.5753,3728147.9898635,0
+ADI.US,D,20070308,000000,26.883,27.0083,26.5813,26.7045,5100384.0062145,0
+ADI.US,D,20070309,000000,27.1749,27.8851,26.8367,27.1888,4739738.9535868,0
+ADI.US,D,20070312,000000,27.2361,27.5122,27.1888,27.315,3559041.658431,0
+ADI.US,D,20070313,000000,27.2361,27.3239,26.8525,26.8525,3544363.2118277,0
+ADI.US,D,20070314,000000,26.7617,26.9639,26.2016,26.5201,5334888.3130633,0
+ADI.US,D,20070315,000000,26.528,26.6267,26.3722,26.5142,2689648.9066657,0
+ADI.US,D,20070316,000000,26.528,26.6878,26.2617,26.4728,5215764.3433616,0
+ADI.US,D,20070319,000000,26.6721,26.8525,26.4935,26.6197,3370708.1437647,0
+ADI.US,D,20070320,000000,26.6394,27.033,26.4481,26.883,3882445.07063,0
+ADI.US,D,20070321,000000,26.9106,27.3693,26.6878,27.0694,4144636.2374195,0
+ADI.US,D,20070322,000000,26.456,27.1128,26.456,26.4935,6394259.263136,0
+ADI.US,D,20070323,000000,26.4935,26.9413,26.4313,26.6474,4107480.7857143,0
+ADI.US,D,20070326,000000,26.7184,26.7992,26.2677,26.528,3459493.6827969,0
+ADI.US,D,20070327,000000,26.4866,26.8071,26.4086,26.4994,4038071.4857083,0
+ADI.US,D,20070328,000000,26.3949,26.3949,25.9294,25.9906,3958927.9298724,0
+ADI.US,D,20070329,000000,26.097,26.2174,25.5487,25.7439,4713082.302388,0
+ADI.US,D,20070330,000000,25.818,26.0724,25.5989,25.8397,4048183.9579364,0
+ADI.US,D,20070402,000000,25.9155,26.2253,25.5842,25.7439,4153890.8783527,0
+ADI.US,D,20070403,000000,25.8465,26.2617,25.7805,26.097,4481386.7339401,0
+ADI.US,D,20070404,000000,26.176,26.5516,26.1119,26.4994,3576442.6547117,0
+ADI.US,D,20070405,000000,26.5142,27.0981,26.5142,27.0694,4740580.5611221,0
+ADI.US,D,20070409,000000,27.7144,27.7233,26.6344,27.0911,3516058.8350327,0
+ADI.US,D,20070410,000000,27.0171,27.4205,26.9343,27.4147,4945508.9540081,0
+ADI.US,D,20070411,000000,27.4147,27.4965,26.8752,26.9413,3443901.6357247,0
+ADI.US,D,20070412,000000,26.9413,27.1602,26.7617,27.1512,3550752.3312009,0
+ADI.US,D,20070413,000000,27.7233,27.7233,26.6808,27.0398,2526880.9953574,0
+ADI.US,D,20070416,000000,27.2066,27.5803,27.0241,27.5566,3562378.6830076,0
+ADI.US,D,20070417,000000,27.4738,27.5419,27.0694,27.1435,2971622.9204594,0
+ADI.US,D,20070418,000000,27.7598,28.7559,27.7233,28.3436,11052853.054532,0
+ADI.US,D,20070419,000000,28.1405,29.0321,28.0941,28.81,5673899.9960943,0
+ADI.US,D,20070420,000000,29.1375,29.1592,28.6424,28.9186,5094775.6552776,0
+ADI.US,D,20070423,000000,28.7864,28.9433,28.5616,28.6207,3060550.4173891,0
+ADI.US,D,20070424,000000,29.5566,30.395,29.2943,29.9452,9362327.1522474,0
+ADI.US,D,20070425,000000,30.0093,30.103,29.5339,30.0409,5139887.8471387,0
+ADI.US,D,20070426,000000,29.9856,30.0724,29.5863,29.8545,4010600.6045687,0
+ADI.US,D,20070427,000000,29.7677,29.8949,28.5458,29.3397,4829874.1066304,0
+ADI.US,D,20070430,000000,29.2193,29.3762,28.9275,28.9343,4857719.1482285,0
+ADI.US,D,20070501,000000,29.0024,29.3101,28.8288,29.1454,5294238.6691092,0
+ADI.US,D,20070502,000000,28.7025,29.5863,28.4757,29.4047,3653805.6529187,0
+ADI.US,D,20070503,000000,29.6631,30.0784,29.4511,29.7992,3552631.2453731,0
+ADI.US,D,20070504,000000,29.8949,30.0784,29.6701,29.8131,2826680.8651392,0
+ADI.US,D,20070507,000000,29.9926,30.0784,29.8171,30.025,2874182.0056185,0
+ADI.US,D,20070508,000000,30.025,30.025,29.4856,29.7756,2658636.1759832,0
+ADI.US,D,20070509,000000,29.7756,30.4167,29.601,30.388,4118255.3901359,0
+ADI.US,D,20070510,000000,30.4541,30.531,29.6908,29.744,3758983.2731742,0
+ADI.US,D,20070511,000000,29.752,30.3811,29.5704,30.3811,3679964.4374912,0
+ADI.US,D,20070514,000000,30.6415,30.7184,29.7677,29.8545,4604233.0425117,0
+ADI.US,D,20070515,000000,29.8772,29.9709,29.2717,29.319,4700726.8953791,0
+ADI.US,D,20070516,000000,29.3614,29.8545,29.3614,29.7677,4816331.3232073,0
+ADI.US,D,20070517,000000,29.8545,30.4936,29.6317,30.1188,6978334.892621,0
+ADI.US,D,20070518,000000,30.2293,30.4008,29.8071,30.0784,5814587.3704289,0
+ADI.US,D,20070521,000000,30.2293,30.7923,29.9305,30.0724,7377421.1299115,0
+ADI.US,D,20070522,000000,30.2735,30.7105,29.5202,30.2805,9182561.8106814,0
+ADI.US,D,20070523,000000,27.6079,27.816,27.0547,27.2657,23426949.834642,0
+ADI.US,D,20070524,000000,27.1602,27.3643,26.3869,26.5142,10894450.348573,0
+ADI.US,D,20070525,000000,26.5142,26.8752,26.4481,26.7272,7679787.3956834,0
+ADI.US,D,20070529,000000,26.8909,27.3061,26.7617,27.2707,8611464.1749843,0
+ADI.US,D,20070530,000000,27.033,27.033,26.3652,26.7459,8901574.4042755,0
+ADI.US,D,20070531,000000,27.1966,27.4205,26.9718,27.1266,7877760.8655761,0
+ADI.US,D,20070601,000000,27.1602,27.6227,27.1602,27.4581,5696881.9657174,0
+ADI.US,D,20070604,000000,27.1602,27.745,27.0467,27.5192,4594918.5764646,0
+ADI.US,D,20070605,000000,27.1188,27.8318,27.1188,27.6385,6216541.157249,0
+ADI.US,D,20070606,000000,27.4885,27.8249,27.385,27.4147,6572924.4309963,0
+ADI.US,D,20070607,000000,27.4147,28.4028,26.6474,26.6474,11360899.664174,0
+ADI.US,D,20070608,000000,26.9718,27.3997,26.6878,27.25,9602939.7046294,0
+ADI.US,D,20070611,000000,27.2588,27.6454,26.9886,27.0467,6577786.4889862,0
+ADI.US,D,20070612,000000,26.8594,27.2213,26.6808,26.8367,4386168.4741804,0
+ADI.US,D,20070613,000000,26.9106,27.5714,26.9106,27.4965,6942161.9923637,0
+ADI.US,D,20070614,000000,27.4354,28.1316,27.4354,28.0665,5544377.6103995,0
+ADI.US,D,20070615,000000,28.1483,28.4255,28.0577,28.2084,5313931.2714497,0
+ADI.US,D,20070618,000000,28.3052,28.3663,28.1405,28.2311,3346019.6374165,0
+ADI.US,D,20070619,000000,27.9324,28.2431,27.7677,28.1178,5376134.1801869,0
+ADI.US,D,20070620,000000,28.1483,28.2311,27.745,27.7884,3728147.9898635,0
+ADI.US,D,20070621,000000,27.7884,28.8959,27.7677,28.8614,6668012.9006783,0
+ADI.US,D,20070622,000000,28.6858,28.6858,27.7056,27.7884,8700259.8538663,0
+ADI.US,D,20070625,000000,27.8101,28.4847,27.7371,27.9155,5375268.2370121,0
+ADI.US,D,20070626,000000,27.9155,28.1405,27.5941,27.9008,6064288.2702068,0
+ADI.US,D,20070627,000000,27.6227,28.6779,27.601,28.5389,5507012.263803,0
+ADI.US,D,20070628,000000,28.5389,28.599,28.2735,28.2735,3980170.9152509,0
+ADI.US,D,20070629,000000,28.3663,28.6621,28.1316,28.2026,3543743.6670035,0
+ADI.US,D,20070702,000000,28.2361,28.7776,28.1877,28.7776,3551024.0791762,0
+ADI.US,D,20070703,000000,28.7953,28.888,28.461,28.5773,2213641.7686207,0
+ADI.US,D,20070705,000000,28.5704,29.0784,28.4847,28.9186,4368818.1771489,0
+ADI.US,D,20070706,000000,29.1454,29.3338,28.8673,29.2717,4234424.6075993,0
+ADI.US,D,20070709,000000,29.1819,29.4264,29.0615,29.2667,5453139.2416952,0
+ADI.US,D,20070710,000000,29.0094,29.5202,28.888,29.2193,4051807.940263,0
+ADI.US,D,20070711,000000,29.0991,29.3268,28.7342,29.241,3053448.4665733,0
+ADI.US,D,20070712,000000,29.7213,29.9018,29.1898,29.8318,3265455.4886205,0
+ADI.US,D,20070713,000000,29.8318,29.8545,29.5064,29.6908,2906492.6370785,0
+ADI.US,D,20070716,000000,29.6908,29.7046,29.3268,29.4117,3156088.0824183,0
+ADI.US,D,20070717,000000,29.4511,29.6701,29.176,29.2193,6086115.3109351,0
+ADI.US,D,20070718,000000,29.0458,29.0784,28.3574,28.8722,6626770.0755096,0
+ADI.US,D,20070719,000000,28.9501,29.0784,28.5004,28.7776,4245244.841345,0
+ADI.US,D,20070720,000000,28.3742,28.8033,28.2431,28.5211,4649716.3528762,0
+ADI.US,D,20070723,000000,28.6543,28.7559,28.2677,28.3436,2755002.2667428,0
+ADI.US,D,20070724,000000,27.8851,28.0577,26.9501,27.5714,5927892.0803172,0
+ADI.US,D,20070725,000000,27.7371,28.1178,27.4965,27.6227,4010650.2898328,0
+ADI.US,D,20070726,000000,27.4658,27.6227,26.6721,27.0083,5736263.1144586,0
+ADI.US,D,20070727,000000,26.8229,27.3643,26.6551,26.6551,3562245.850975,0
+ADI.US,D,20070730,000000,26.9501,27.2972,26.597,27.0171,3818109.7514752,0
+ADI.US,D,20070731,000000,27.0911,27.2066,26.4797,26.5606,4803541.930626,0
+ADI.US,D,20070801,000000,26.5359,27.2657,26.3041,27.1749,5553709.3141913,0
+ADI.US,D,20070802,000000,27.033,27.4965,26.9106,27.4205,3332670.525125,0
+ADI.US,D,20070803,000000,27.3386,27.3997,26.5606,26.5695,3750976.8477542,0
+ADI.US,D,20070806,000000,26.8229,27.5034,26.3594,27.4581,5973559.9359485,0
+ADI.US,D,20070807,000000,27.2657,27.9758,26.8682,27.5192,6127984.7788228,0
+ADI.US,D,20070808,000000,28.0182,29.1898,27.0467,28.4916,5455683.3300157,0
+ADI.US,D,20070809,000000,27.7973,28.9964,27.669,28.3298,4249227.7743553,0
+ADI.US,D,20070810,000000,27.7677,29.1375,27.7677,28.2588,4767768.5404516,0
+ADI.US,D,20070813,000000,28.3742,28.5704,28.0822,28.3052,3276473.4494378,0
+ADI.US,D,20070814,000000,28.4916,28.815,27.9551,28.0734,3294099.5503846,0
+ADI.US,D,20070815,000000,27.9699,28.461,27.4658,27.5941,3961143.4870586,0
+ADI.US,D,20070816,000000,27.385,28.2518,27.1128,28.1405,5083162.4852757,0
+ADI.US,D,20070817,000000,29.0171,29.0388,27.8554,28.2914,5160976.7067998,0
+ADI.US,D,20070820,000000,28.2914,28.9275,28.2735,28.5912,4013777.4195182,0
+ADI.US,D,20070821,000000,28.461,28.9827,27.5271,28.2588,7138371.1283872,0
+ADI.US,D,20070822,000000,28.0941,28.4323,27.4658,27.6227,8653274.831743,0
+ADI.US,D,20070823,000000,27.7144,27.7144,26.8525,27.2707,5158975.1004449,0
+ADI.US,D,20070824,000000,27.2134,27.4412,26.9501,27.1266,5577408.1711969,0
+ADI.US,D,20070827,000000,27.0083,27.5419,27.0083,27.3061,3452129.1098708,0
+ADI.US,D,20070828,000000,27.25,27.385,26.6394,26.7539,4423674.7646894,0
+ADI.US,D,20070829,000000,26.8446,27.4885,26.741,27.4354,3570786.6464806,0
+ADI.US,D,20070830,000000,27.2588,27.7746,27.1749,27.3643,4055424.8246947,0
+ADI.US,D,20070831,000000,27.6819,27.8475,27.3555,27.6316,3418759.8780894,0
+ADI.US,D,20070904,000000,27.7056,28.5162,27.6523,28.3495,4118959.0957136,0
+ADI.US,D,20070905,000000,28.1316,28.1947,27.5941,27.9245,4065164.1504494,0
+ADI.US,D,20070906,000000,27.9245,28.3574,27.9245,28.2518,2068420.8674304,0
+ADI.US,D,20070907,000000,27.9482,28.1236,27.1266,27.3997,4624549.2456164,0
+ADI.US,D,20070910,000000,27.3997,27.7746,27.1365,27.5122,4668995.2493441,0
+ADI.US,D,20070911,000000,27.5566,27.8554,27.4147,27.6907,4973045.7441716,0
+ADI.US,D,20070912,000000,27.669,27.6907,26.9886,27.0398,3691711.4535108,0
+ADI.US,D,20070913,000000,27.2283,27.3239,26.6878,26.8446,4355870.6029103,0
+ADI.US,D,20070914,000000,26.597,26.6808,26.2538,26.3515,4651514.1482498,0
+ADI.US,D,20070917,000000,26.3338,26.5753,26.167,26.3801,2576285.3856484,0
+ADI.US,D,20070918,000000,26.5606,27.315,26.5142,27.1049,4042079.7683431,0
+ADI.US,D,20070919,000000,27.2588,27.4147,27.0467,27.1435,3394979.9022853,0
+ADI.US,D,20070920,000000,27.1602,27.7283,27.0398,27.5122,3510188.8759704,0
+ADI.US,D,20070921,000000,27.5122,27.6523,27.3555,27.4205,5661282.98096,0
+ADI.US,D,20070924,000000,27.3061,27.7056,27.2854,27.4817,3386328.5824166,0
+ADI.US,D,20070925,000000,27.4205,27.8554,27.2775,27.7746,4082118.993338,0
+ADI.US,D,20070926,000000,28.0182,28.0438,27.0911,27.1888,5438867.4030697,0
+ADI.US,D,20070927,000000,27.3308,27.7598,27.2972,27.315,3115485.0817733,0
+ADI.US,D,20070928,000000,27.3693,27.601,27.0625,27.0911,4304122.8933253,0
+ADI.US,D,20071001,000000,27.1602,27.7825,27.0911,27.675,4502422.8663822,0
+ADI.US,D,20071002,000000,27.7144,27.7233,27.1435,27.25,3637388.2220708,0
+ADI.US,D,20071003,000000,27.1365,27.1365,26.8682,27.033,3250476.9024625,0
+ADI.US,D,20071004,000000,27.2972,27.2972,26.7459,27.1049,3148343.2651237,0
+ADI.US,D,20071005,000000,27.2707,27.601,27.1435,27.393,2925449.0863219,0
+ADI.US,D,20071008,000000,27.4147,27.6907,27.315,27.5566,2046932.4976862,0
+ADI.US,D,20071009,000000,27.5034,27.5941,27.2213,27.5192,4758958.0249407,0
+ADI.US,D,20071010,000000,27.4885,27.669,27.2213,27.3476,3851079.4731735,0
+ADI.US,D,20071011,000000,27.4077,27.8781,26.6721,26.8682,4999100.0882909,0
+ADI.US,D,20071012,000000,27.0764,27.5714,27.0171,27.25,2853237.1318248,0
+ADI.US,D,20071015,000000,27.1602,27.4412,26.9964,27.0398,2350718.3424333,0
+ADI.US,D,20071016,000000,26.7539,27.4077,26.597,26.817,3691576.5935081,0
+ADI.US,D,20071017,000000,27.0467,27.2707,26.5073,26.6641,3750358.3169151,0
+ADI.US,D,20071018,000000,26.597,26.8367,26.3131,26.6344,2234595.7682792,0
+ADI.US,D,20071019,000000,26.5142,26.5902,25.8634,25.9442,4012710.7073168,0
+ADI.US,D,20071022,000000,25.8465,26.0349,25.5625,25.818,3437850.1733505,0
+ADI.US,D,20071023,000000,25.7805,25.9372,25.0447,25.5122,5821021.1051413,0
+ADI.US,D,20071024,000000,25.3978,25.3978,24.671,25.3239,3971972.8466692,0
+ADI.US,D,20071025,000000,25.2696,25.5368,24.6325,24.7696,4306752.1563843,0
+ADI.US,D,20071026,000000,24.9205,25.0664,24.5743,24.7479,2747528.1834386,0
+ADI.US,D,20071029,000000,24.8732,25.1956,24.7854,24.8495,2041726.6987872,0
+ADI.US,D,20071030,000000,24.8495,25.3406,24.8495,25.0831,3324264.589622,0
+ADI.US,D,20071031,000000,25.1255,25.2854,24.671,25.0664,4827022.7808603,0
+ADI.US,D,20071101,000000,25.0507,25.1011,24.4925,24.5279,4123498.7064792,0
+ADI.US,D,20071102,000000,24.5674,24.6947,24.1453,24.6464,4812611.0123074,0
+ADI.US,D,20071105,000000,24.6137,25.3486,24.454,25.0595,4402807.9677394,0
+ADI.US,D,20071106,000000,25.1078,25.3239,24.953,25.2489,3615739.6426994,0
+ADI.US,D,20071107,000000,24.9945,25.2094,24.5674,24.5901,3600949.6577481,0
+ADI.US,D,20071108,000000,24.7331,24.7538,23.9225,24.5082,5962997.2543883,0
+ADI.US,D,20071109,000000,24.1305,24.6059,24.096,24.2735,5322125.2840915,0
+ADI.US,D,20071112,000000,24.1848,24.4176,23.9599,24.0329,5428503.4625661,0
+ADI.US,D,20071113,000000,24.1926,24.7272,24.1926,24.7104,4118409.5158532,0
+ADI.US,D,20071114,000000,24.8061,25.027,24.5004,24.6137,4003773.4436831,0
+ADI.US,D,20071115,000000,24.5743,24.8732,24.3051,24.4481,3302508.5278425,0
+ADI.US,D,20071116,000000,24.5743,24.7183,24.1305,24.4323,4267517.0214805,0
+ADI.US,D,20071119,000000,24.3278,24.7183,23.8908,23.9599,3978441.0568711,0
+ADI.US,D,20071120,000000,23.953,24.3949,23.3366,23.5872,8394947.9617209,0
+ADI.US,D,20071121,000000,23.45,23.6316,23.1177,23.2558,6646319.7059677,0
+ADI.US,D,20071123,000000,23.3219,23.5161,23.1719,23.3436,2023440.4936171,0
+ADI.US,D,20071126,000000,23.3031,23.3997,22.8139,22.8189,4421654.9066048,0
+ADI.US,D,20071127,000000,23.1887,23.4234,22.6196,23.3909,6019152.7566911,0
+ADI.US,D,20071128,000000,24.599,25.1592,23.9225,24.1453,9780465.1533697,0
+ADI.US,D,20071129,000000,24.0181,24.0418,23.3524,23.5161,5577641.3877427,0
+ADI.US,D,20071130,000000,23.6019,23.8327,22.9846,23.0614,5448158.5474623,0
+ADI.US,D,20071203,000000,23.2558,23.3692,22.9717,22.9934,4286531.267868,0
+ADI.US,D,20071204,000000,22.9047,23.2035,22.6917,22.7478,4822053.2404622,0
+ADI.US,D,20071205,000000,22.9649,23.5694,22.8258,23.458,5019361.5362065,0
+ADI.US,D,20071206,000000,23.45,23.665,23.2863,23.6384,4714812.1607678,0
+ADI.US,D,20071207,000000,23.6897,23.7124,23.4066,23.458,4293956.6798931,0
+ADI.US,D,20071210,000000,23.4717,23.9067,23.4303,23.8021,6435881.318688,0
+ADI.US,D,20071211,000000,24.0418,24.3869,23.6897,23.7429,8069678.8171546,0
+ADI.US,D,20071212,000000,24.3188,24.454,23.5782,23.818,5392196.716291,0
+ADI.US,D,20071213,000000,23.7794,24.0675,23.5872,23.9905,2964807.9273935,0
+ADI.US,D,20071214,000000,23.7746,24.247,23.7202,24.0743,3872432.9829151,0
+ADI.US,D,20071217,000000,23.9225,24.0102,23.4638,23.5251,2936923.3403812,0
+ADI.US,D,20071218,000000,23.5694,23.6897,23.3366,23.5251,2683460.556319,0
+ADI.US,D,20071219,000000,23.4797,23.6246,23.2499,23.5082,2500047.9107717,0
+ADI.US,D,20071220,000000,23.5555,23.7587,23.4717,23.6975,2421691.2072821,0
+ADI.US,D,20071221,000000,23.9757,24.1453,23.7666,23.8721,3238389.1874889,0
+ADI.US,D,20071224,000000,23.8021,24.0743,23.6897,23.9599,944850.47219053,0
+ADI.US,D,20071226,000000,23.9067,24.0329,23.7863,23.9392,1446882.5487905,0
+ADI.US,D,20071227,000000,23.8267,23.9757,23.3909,23.4441,2083554.5932908,0
+ADI.US,D,20071228,000000,23.3436,23.6523,23.3436,23.6453,2741891.4409221,0
+ADI.US,D,20071231,000000,23.5251,23.9067,23.458,23.7509,3320733.8939138,0
+ADI.US,D,20080102,000000,23.3692,23.6099,22.7183,22.7568,5122855.9413915,0
+ADI.US,D,20080103,000000,22.7627,22.8258,22.3721,22.4096,4998242.2569959,0
+ADI.US,D,20080104,000000,22.3563,22.3652,21.6236,21.8287,5388781.6148707,0
+ADI.US,D,20080107,000000,21.7567,21.8918,21.3061,21.5467,4411257.5045966,0
+ADI.US,D,20080108,000000,21.5467,21.8287,20.7992,20.8376,5513385.1594165,0
+ADI.US,D,20080109,000000,20.9539,20.9619,20.1532,20.5437,8052520.1632847,0
+ADI.US,D,20080110,000000,20.305,20.808,20.1532,20.7222,4863563.7576663,0
+ADI.US,D,20080111,000000,20.591,20.591,19.7932,19.871,5085645.7344973,0
+ADI.US,D,20080114,000000,19.9925,20.5832,19.9274,20.379,7670392.8248227,0
+ADI.US,D,20080115,000000,20.2222,20.591,19.7498,19.8247,7202544.2099449,0
+ADI.US,D,20080116,000000,19.6591,20.9688,19.6008,20.5989,9043593.1408918,0
+ADI.US,D,20080117,000000,20.6186,20.9539,20.1532,20.2064,5341858.4458314,0
+ADI.US,D,20080118,000000,20.379,20.8297,20.23,20.6324,6458973.8126741,0
+ADI.US,D,20080122,000000,20.2222,20.6324,19.9274,20.3651,5880661.6738283,0
+ADI.US,D,20080123,000000,19.877,20.9766,19.592,20.9688,7209296.3359418,0
+ADI.US,D,20080124,000000,20.9766,21.7696,20.9095,21.666,7474145.1573698,0
+ADI.US,D,20080125,000000,21.8633,22.1009,20.7222,20.7666,7610171.2427409,0
+ADI.US,D,20080128,000000,20.9332,21.0546,20.4392,21.023,4156371.0856193,0
+ADI.US,D,20080129,000000,21.2025,21.236,20.7992,21.1285,4041082.0071206,0
+ADI.US,D,20080130,000000,21.1285,21.3149,20.7044,20.9766,6062272.4680621,0
+ADI.US,D,20080131,000000,20.7351,21.4263,20.7104,21.2479,6377479.8396495,0
+ADI.US,D,20080201,000000,20.9018,21.883,20.9018,21.805,6113676.4367381,0
+ADI.US,D,20080204,000000,21.7262,21.805,21.4263,21.5033,3518294.6719186,0
+ADI.US,D,20080205,000000,21.1581,21.2626,20.664,20.7154,4990739.7821121,0
+ADI.US,D,20080206,000000,20.8159,21.023,20.3908,20.5052,4233884.1536037,0
+ADI.US,D,20080207,000000,20.4244,20.9539,20.1837,20.7745,4918585.624759,0
+ADI.US,D,20080208,000000,20.6807,21.023,20.5752,20.808,4664314.694666,0
+ADI.US,D,20080211,000000,20.7222,21.3987,20.7222,21.165,3861556.9799953,0
+ADI.US,D,20080212,000000,21.2409,21.5398,21.1207,21.1798,3965553.3077466,0
+ADI.US,D,20080213,000000,21.3761,21.6009,21.2182,21.3919,4370647.4060568,0
+ADI.US,D,20080214,000000,21.443,21.4717,21.0703,21.2272,9293675.2990231,0
+ADI.US,D,20080215,000000,21.2025,21.2104,20.7992,20.9244,5412060.6820936,0
+ADI.US,D,20080219,000000,20.6957,21.1718,20.5191,20.5525,5656035.6086767,0
+ADI.US,D,20080220,000000,20.9095,20.9095,20.3651,20.7666,10101225.10672,0
+ADI.US,D,20080221,000000,21.3524,22.094,21.2025,21.449,12668955.501073,0
+ADI.US,D,20080222,000000,21.5033,21.5693,20.8159,21.1207,7172130.7443868,0
+ADI.US,D,20080225,000000,21.0812,21.4637,20.8228,21.2686,6351957.8376458,0
+ADI.US,D,20080226,000000,21.1945,21.457,21.0703,21.3385,7752009.4900303,0
+ADI.US,D,20080227,000000,21.3385,21.4974,21.023,21.2686,6706869.8191837,0
+ADI.US,D,20080228,000000,21.165,21.2686,20.8671,20.9392,4019889.7209913,0
+ADI.US,D,20080229,000000,20.7587,20.7587,20.1166,20.1679,4619295.7894233,0
+ADI.US,D,20080303,000000,20.1098,20.3346,19.9115,20.161,6176164.2752552,0
+ADI.US,D,20080304,000000,20.0062,20.5525,19.885,20.4707,6684176.8352806,0
+ADI.US,D,20080305,000000,20.4628,20.9018,20.3987,20.655,6327627.2679963,0
+ADI.US,D,20080306,000000,20.6029,20.7104,19.9658,20.02,5401166.4274441,0
+ADI.US,D,20080307,000000,19.8889,20.7992,19.8889,20.5052,7169739.7677985,0
+ADI.US,D,20080310,000000,20.4835,20.808,20.305,20.379,4791387.2926436,0
+ADI.US,D,20080311,000000,20.7992,20.9018,20.379,20.8297,5494976.2620635,0
+ADI.US,D,20080312,000000,20.7745,21.1718,20.6807,20.8583,4364067.657507,0
+ADI.US,D,20080313,000000,20.7992,21.3612,20.5269,21.1857,5434767.8617865,0
+ADI.US,D,20080314,000000,21.3524,21.3524,20.3987,20.7044,6813403.1373605,0
+ADI.US,D,20080317,000000,20.2507,21.096,20.2507,20.9244,6300067.1561783,0
+ADI.US,D,20080318,000000,21.2774,21.3524,20.7992,21.3524,5935176.5484299,0
+ADI.US,D,20080319,000000,21.592,21.592,20.5358,20.5358,6695147.1388037,0
+ADI.US,D,20080320,000000,20.664,21.2913,20.5358,21.2409,8536391.7688523,0
+ADI.US,D,20080324,000000,22.2814,22.6266,21.7775,22.0793,9322095.2701061,0
+ADI.US,D,20080325,000000,22.1552,22.5132,22.0062,22.1098,9572282.8826755,0
+ADI.US,D,20080326,000000,22.0339,22.0654,21.6887,21.883,3771577.980639,0
+ADI.US,D,20080327,000000,21.9204,22.23,21.7616,21.8474,5689092.5330836,0
+ADI.US,D,20080328,000000,22.0723,22.4609,21.6965,21.6965,7499874.0123099,0
+ADI.US,D,20080331,000000,21.7567,22.2903,21.6808,22.1177,6525773.1153359,0
+ADI.US,D,20080401,000000,22.3031,23.0841,22.1857,22.9422,8287995.8677464,0
+ADI.US,D,20080402,000000,23.0931,23.2863,22.5763,22.7478,5447490.3313589,0
+ADI.US,D,20080403,000000,22.5763,23.1542,22.452,23.0053,4303192.0551116,0
+ADI.US,D,20080404,000000,22.9846,23.2696,22.74,22.9796,4891674.4633296,0
+ADI.US,D,20080407,000000,23.0349,23.1719,22.7005,22.951,5422489.5176362,0
+ADI.US,D,20080408,000000,22.7765,22.7912,22.2677,22.4017,4002967.3256222,0
+ADI.US,D,20080409,000000,22.452,22.5664,21.9204,22.4915,4379119.2505837,0
+ADI.US,D,20080410,000000,23.0053,23.7863,22.9294,23.6453,8247794.4051546,0
+ADI.US,D,20080411,000000,23.2419,23.45,22.6778,22.7331,4222442.3470638,0
+ADI.US,D,20080414,000000,22.7685,22.8416,22.3415,22.3652,2950802.7668185,0
+ADI.US,D,20080415,000000,22.2951,22.7183,22.1009,22.6394,4467402.8670497,0
+ADI.US,D,20080416,000000,22.888,23.6384,22.88,23.5555,6236157.710716,0
+ADI.US,D,20080417,000000,23.5872,23.6177,23.0773,23.3219,4565726.9628101,0
+ADI.US,D,20080418,000000,23.665,24.0329,23.5555,23.7202,4347450.4716176,0
+ADI.US,D,20080421,000000,23.6384,24.5221,23.5418,24.4481,6837087.7985764,0
+ADI.US,D,20080422,000000,24.2657,24.2735,23.2785,23.4797,5797996.5481489,0
+ADI.US,D,20080423,000000,24.2657,24.5586,23.5251,24.0595,5686931.7310864,0
+ADI.US,D,20080424,000000,23.9836,24.4688,23.6177,24.247,4592166.6212227,0
+ADI.US,D,20080425,000000,24.247,24.3485,23.7045,24.1256,4218472.5958582,0
+ADI.US,D,20080428,000000,24.238,24.2961,23.9313,24.1848,4155395.6320664,0
+ADI.US,D,20080429,000000,24.3869,24.5437,24.1926,24.2961,4601883.6393077,0
+ADI.US,D,20080430,000000,24.3485,24.5586,23.953,24.1305,6242905.7807729,0
+ADI.US,D,20080501,000000,24.1621,25.4126,24.1453,25.021,7748222.2561215,0
+ADI.US,D,20080502,000000,25.3239,25.4205,24.5152,24.9659,6912263.6311766,0
+ADI.US,D,20080505,000000,24.9284,25.4501,24.8219,25.2026,7527941.116619,0
+ADI.US,D,20080506,000000,25.3239,25.8022,25.021,25.6986,6524355.5643307,0
+ADI.US,D,20080507,000000,25.458,25.9294,25.458,25.5921,3789507.2630954,0
+ADI.US,D,20080508,000000,25.5546,25.6158,25.0664,25.2696,5493132.8373657,0
+ADI.US,D,20080509,000000,24.88,25.7203,24.88,25.5773,4816729.8193053,0
+ADI.US,D,20080512,000000,25.6226,25.7065,25.3633,25.5546,4866449.5589257,0
+ADI.US,D,20080513,000000,25.8239,25.9245,25.6543,25.818,4596058.2955847,0
+ADI.US,D,20080514,000000,25.8721,26.5359,25.818,25.9589,4802597.9106075,0
+ADI.US,D,20080515,000000,26.0201,26.5813,25.8465,26.5201,5513499.7397196,0
+ADI.US,D,20080516,000000,26.5142,26.597,26.0063,26.5695,5711767.2652571,0
+ADI.US,D,20080519,000000,26.7184,27.2361,26.5813,26.7459,6621950.6048889,0
+ADI.US,D,20080520,000000,26.5695,26.6127,25.6848,26.0349,8496183.2083655,0
+ADI.US,D,20080521,000000,24.5369,25.2854,24.3188,24.9856,15804126.087292,0
+ADI.US,D,20080522,000000,24.953,25.676,24.9382,25.3327,7684819.8031503,0
+ADI.US,D,20080523,000000,25.31,25.382,24.8219,25.3327,4898083.8624025,0
+ADI.US,D,20080527,000000,25.3239,26.0812,25.3239,25.9245,6205049.665445,0
+ADI.US,D,20080528,000000,25.9442,26.0812,25.5428,25.7134,4605275.4190735,0
+ADI.US,D,20080529,000000,25.5625,26.0201,25.4954,25.7805,5797673.0869397,0
+ADI.US,D,20080530,000000,25.7805,26.5201,25.7805,26.3041,6418212.630372,0
+ADI.US,D,20080602,000000,26.248,26.4649,25.7509,26.1246,5963226.4149943,0
+ADI.US,D,20080603,000000,26.3131,26.6267,25.9679,26.3652,8934724.6153008,0
+ADI.US,D,20080604,000000,26.3338,27.0981,26.2962,26.8752,8051648.1361999,0
+ADI.US,D,20080605,000000,26.9797,27.1799,26.6641,26.9964,6405953.5519364,0
+ADI.US,D,20080606,000000,27.033,27.033,26.0724,26.0724,7193800.6174428,0
+ADI.US,D,20080609,000000,26.1059,26.2725,25.5122,25.9679,7209291.2660169,0
+ADI.US,D,20080610,000000,25.671,25.7282,25.1255,25.4431,7673213.7310434,0
+ADI.US,D,20080611,000000,25.4205,25.4205,24.6059,24.6059,8321599.3300588,0
+ADI.US,D,20080612,000000,24.6059,25.0744,24.5279,24.7785,6951746.1784161,0
+ADI.US,D,20080613,000000,24.8139,25.4353,24.8139,25.4205,5560743.3280133,0
+ADI.US,D,20080616,000000,25.3239,25.8465,25.3239,25.6631,6259088.98109,0
+ADI.US,D,20080617,000000,25.7134,25.9155,25.2854,25.2854,6282543.4677147,0
+ADI.US,D,20080618,000000,24.9806,25.2558,24.4393,24.5674,6143827.2801858,0
+ADI.US,D,20080619,000000,24.4925,25.5201,24.4925,25.31,6971094.0258627,0
+ADI.US,D,20080620,000000,25.0664,25.2854,24.6621,24.9116,6539337.1924437,0
+ADI.US,D,20080623,000000,24.9856,25.3573,24.5674,24.599,3657090.9642612,0
+ADI.US,D,20080624,000000,24.5004,25.2094,24.4688,24.7972,4577109.958221,0
+ADI.US,D,20080625,000000,24.8495,25.7805,24.8278,25.0447,5585866.8339189,0
+ADI.US,D,20080626,000000,24.7272,24.7922,23.8908,23.9757,7909735.8680068,0
+ADI.US,D,20080627,000000,24.0329,24.1019,23.4855,23.7509,5204918.7599914,0
+ADI.US,D,20080630,000000,23.7587,24.2735,23.6808,23.8021,6451983.4002064,0
+ADI.US,D,20080701,000000,23.596,23.8021,23.2419,23.7666,6054984.9579945,0
+ADI.US,D,20080702,000000,23.8267,24.7972,23.2183,23.4066,6617552.9520208,0
+ADI.US,D,20080703,000000,23.5625,23.596,22.7912,23.0053,4007503.8944328,0
+ADI.US,D,20080707,000000,23.2262,24.0181,22.9352,23.1631,9472571.6554594,0
+ADI.US,D,20080708,000000,23.2104,23.3771,22.671,23.2696,9704224.6365381,0
+ADI.US,D,20080709,000000,22.9717,23.1335,22.2814,22.2814,8832241.1531431,0
+ADI.US,D,20080710,000000,22.3278,22.7005,21.9915,22.5516,8002325.8786925,0
+ADI.US,D,20080711,000000,22.2537,23.028,22.0793,22.7331,7664675.9774926,0
+ADI.US,D,20080714,000000,23.0053,23.0517,22.2133,22.4776,6014564.4746464,0
+ADI.US,D,20080715,000000,22.379,23.1088,22.1394,22.7183,8578731.7257717,0
+ADI.US,D,20080716,000000,22.8258,23.7509,22.5595,23.5625,7464149.2934147,0
+ADI.US,D,20080717,000000,23.6453,24.0506,23.2785,23.8484,5235166.9459973,0
+ADI.US,D,20080718,000000,23.8484,23.8484,23.1631,23.7124,4418954.664597,0
+ADI.US,D,20080721,000000,23.8397,24.0181,23.1463,23.4234,4320215.8489788,0
+ADI.US,D,20080722,000000,22.9569,22.9846,22.3652,22.6493,7951369.0773937,0
+ADI.US,D,20080723,000000,22.7241,23.3997,22.4776,23.1404,5955548.5207085,0
+ADI.US,D,20080724,000000,22.9846,23.0349,22.4096,22.4698,4292061.5419613,0
+ADI.US,D,20080725,000000,22.598,22.6266,22.1315,22.5595,2514024.6797673,0
+ADI.US,D,20080728,000000,22.4461,22.6196,22.0122,22.0723,4759152.7100573,0
+ADI.US,D,20080729,000000,22.1009,22.7568,22.0654,22.4461,4378979.3206561,0
+ADI.US,D,20080730,000000,22.5595,23.0773,22.4993,22.9796,5122534.5081521,0
+ADI.US,D,20080731,000000,22.7094,23.3366,22.7094,22.8593,5515458.7587053,0
+ADI.US,D,20080801,000000,22.888,23.0349,22.3198,22.6266,3756085.3040949,0
+ADI.US,D,20080804,000000,22.7478,22.8593,22.52,22.5901,3104158.8695215,0
+ADI.US,D,20080805,000000,22.8139,23.3366,22.6778,23.3031,4625666.6570669,0
+ADI.US,D,20080806,000000,23.2616,23.7045,22.9352,23.596,3911261.509841,0
+ADI.US,D,20080807,000000,23.5161,24.0418,23.2696,23.6099,5089298.1084034,0
+ADI.US,D,20080808,000000,23.596,24.2291,23.4156,24.17,4581210.5134894,0
+ADI.US,D,20080811,000000,24.0181,24.9284,24.0181,24.5004,4311197.4665466,0
+ADI.US,D,20080812,000000,24.3111,24.5082,24.1019,24.2657,4161202.7240598,0
+ADI.US,D,20080813,000000,24.3485,24.5743,24.1167,24.2814,3611446.4302845,0
+ADI.US,D,20080814,000000,24.0822,24.7479,24.0418,24.6217,3934248.549389,0
+ADI.US,D,20080815,000000,25.1255,25.1255,24.3111,24.4037,3959469.397853,0
+ADI.US,D,20080818,000000,24.4176,24.5586,23.8397,24.1098,3578539.575655,0
+ADI.US,D,20080819,000000,24.0181,24.4037,23.8021,24.0822,7722042.1778643,0
+ADI.US,D,20080820,000000,23.3287,23.5251,21.7489,21.9411,14765728.402592,0
+ADI.US,D,20080821,000000,21.8346,21.9274,21.3919,21.5033,9274449.1297744,0
+ADI.US,D,20080822,000000,21.7065,21.8287,21.4637,21.6098,7410376.6558201,0
+ADI.US,D,20080825,000000,21.5693,21.6453,21.236,21.2479,5553872.5657735,0
+ADI.US,D,20080826,000000,21.2774,21.3307,20.9539,21.0753,6291793.0387229,0
+ADI.US,D,20080827,000000,20.9392,21.1857,20.7587,21.1207,5156307.3059564,0
+ADI.US,D,20080828,000000,21.1798,21.3149,21.0309,21.1127,5222515.4553736,0
+ADI.US,D,20080829,000000,21.0881,21.0881,20.7912,20.947,4192259.0560967,0
+ADI.US,D,20080902,000000,21.2479,21.4353,20.4835,20.672,6354623.6041642,0
+ADI.US,D,20080903,000000,20.5525,20.7518,19.5526,19.6591,16997773.998641,0
+ADI.US,D,20080904,000000,19.5604,19.9184,19.4816,19.6216,9743840.0158103,0
+ADI.US,D,20080905,000000,19.4727,20.7291,19.4727,20.6029,10696856.109063,0
+ADI.US,D,20080908,000000,20.9855,21.0881,20.2507,20.5269,10817440.217139,0
+ADI.US,D,20080909,000000,20.3651,20.4244,19.6433,19.6512,7953876.6622548,0
+ADI.US,D,20080910,000000,19.9115,20.1028,19.6758,19.7794,5696100.183296,0
+ADI.US,D,20080911,000000,19.5526,20.1679,19.4638,20.0132,6631272.1688309,0
+ADI.US,D,20080912,000000,19.7044,20.1028,19.3523,20.0397,7794413.3280037,0
+ADI.US,D,20080915,000000,19.592,20.1759,19.45,19.6512,9855989.7968038,0
+ADI.US,D,20080916,000000,19.4342,19.9825,19.2045,19.7636,9544191.4427268,0
+ADI.US,D,20080917,000000,19.5526,19.5526,18.8247,19.0102,12078609.388458,0
+ADI.US,D,20080918,000000,19.3652,22.9846,18.7666,20.8878,12327902.666273,0
+ADI.US,D,20080919,000000,21.9588,22.1315,20.3583,20.7291,11962291.115202,0
+ADI.US,D,20080922,000000,20.7291,20.881,20.1028,20.2064,6374500.7517715,0
+ADI.US,D,20080923,000000,20.2133,20.6383,19.6068,19.9274,5755335.1579901,0
+ADI.US,D,20080924,000000,19.7932,20.2507,19.6147,19.9361,4851605.8327703,0
+ADI.US,D,20080925,000000,20.0624,20.3651,19.7261,19.8967,6036659.2074101,0
+ADI.US,D,20080926,000000,19.8967,20.1759,19.4816,20.1315,5635949.580163,0
+ADI.US,D,20080929,000000,19.885,19.9658,18.6926,18.9214,7589068.18729,0
+ADI.US,D,20080930,000000,19.2252,19.8149,19.0229,19.7429,6121079.5410936,0
+ADI.US,D,20081001,000000,19.5387,19.7044,19.2252,19.6068,5132715.9313591,0
+ADI.US,D,20081002,000000,19.3475,19.3523,18.6186,18.7301,5811671.1496198,0
+ADI.US,D,20081003,000000,18.808,19.2439,18.3711,18.4618,7237668.6497306,0
+ADI.US,D,20081006,000000,18.1838,18.1838,16.9017,17.7418,12712521.365836,0
+ADI.US,D,20081007,000000,17.6305,18.0495,16.7379,16.7872,8020165.9304705,0
+ADI.US,D,20081008,000000,16.4154,17.8927,16.4154,17.0132,11535182.388941,0
+ADI.US,D,20081009,000000,16.9855,17.5604,16.5268,16.5752,9090720.1209126,0
+ADI.US,D,20081010,000000,15.9904,17.1344,15.2616,16.0328,13657154.845241,0
+ADI.US,D,20081013,000000,16.453,18.0111,16.1847,17.9943,9163732.1095608,0
+ADI.US,D,20081014,000000,18.305,18.5812,16.6699,17.0594,7292666.1811837,0
+ADI.US,D,20081015,000000,16.1067,17.0594,14.729,14.801,11990923.009146,0
+ADI.US,D,20081016,000000,15.0002,15.162,13.9283,15.155,14968974.594393,0
+ADI.US,D,20081017,000000,14.9716,15.6718,14.3483,15.0555,8790778.2932333,0
+ADI.US,D,20081020,000000,15.2892,15.5525,14.8631,15.233,9503386.6590705,0
+ADI.US,D,20081021,000000,14.801,15.3365,14.7191,14.9371,6715540.4047671,0
+ADI.US,D,20081022,000000,14.8631,15.2409,14.3099,14.6344,7267314.5286571,0
+ADI.US,D,20081023,000000,14.6926,14.8139,14.0643,14.6541,9585417.0301508,0
+ADI.US,D,20081024,000000,13.8315,14.9311,13.4992,14.441,8229983.7589411,0
+ADI.US,D,20081027,000000,14.1758,15.1492,14.1451,14.4864,7894718.7504194,0
+ADI.US,D,20081028,000000,14.878,16.0328,14.6185,16.0121,8392924.0476963,0
+ADI.US,D,20081029,000000,15.9193,16.2242,15.4499,15.6964,8376006.7222523,0
+ADI.US,D,20081030,000000,16.1067,16.4657,15.5525,16.0693,10579472.137591,0
+ADI.US,D,20081031,000000,15.8839,16.3799,15.7408,16.0051,7661993.9872146,0
+ADI.US,D,20081103,000000,16.0574,16.1935,15.7852,15.8375,4168926.2476697,0
+ADI.US,D,20081104,000000,16.2695,16.7804,16.0259,16.6314,8442024.2424927,0
+ADI.US,D,20081105,000000,16.447,16.5515,15.6501,15.6718,7000394.1359102,0
+ADI.US,D,20081106,000000,15.3898,15.7941,14.7832,14.878,6454222.2790472,0
+ADI.US,D,20081107,000000,14.8631,15.3751,14.6265,15.3601,5051324.3708175,0
+ADI.US,D,20081110,000000,15.6008,15.7044,14.6402,14.8266,5134590.7895912,0
+ADI.US,D,20081111,000000,14.6097,15.0387,14.5741,14.7123,6824840.8879605,0
+ADI.US,D,20081112,000000,14.4736,15.0446,14.3849,14.4066,8300445.5753587,0
+ADI.US,D,20081113,000000,14.5032,15.2024,13.8315,15.155,12521274.672315,0
+ADI.US,D,20081114,000000,14.9174,15.2251,14.3622,14.4549,7992872.4967029,0
+ADI.US,D,20081117,000000,13.9716,14.6185,13.9716,14.083,5843894.5783713,0
+ADI.US,D,20081118,000000,14.1668,14.4677,13.6136,14.0486,7812350.72234,0
+ADI.US,D,20081119,000000,13.8996,14.1384,13.1323,13.1323,5993343.7969376,0
+ADI.US,D,20081120,000000,13.0919,13.7852,12.4529,12.6906,8055902.8171855,0
+ADI.US,D,20081121,000000,12.9174,13.0131,12.158,12.6757,12964562.542953,0
+ADI.US,D,20081124,000000,12.8109,13.8996,12.6994,13.6136,9065335.0068816,0
+ADI.US,D,20081125,000000,13.7487,14.8346,12.2211,12.6994,16036951.23501,0
+ADI.US,D,20081126,000000,12.6994,13.4342,12.4883,13.296,7733433.2851552,0
+ADI.US,D,20081128,000000,13.2102,13.2773,12.6994,12.8109,2901607.2574339,0
+ADI.US,D,20081201,000000,12.5277,12.5357,12.0563,12.0643,9736904.3585315,0
+ADI.US,D,20081202,000000,12.1067,12.3592,11.7557,12.2497,8155029.9890519,0
+ADI.US,D,20081203,000000,11.9864,12.9992,11.8907,12.9627,11235497.099463,0
+ADI.US,D,20081204,000000,12.7369,12.8109,11.9351,12.1284,8083042.1252359,0
+ADI.US,D,20081205,000000,11.6708,12.4963,11.4538,12.4805,11153477.882217,0
+ADI.US,D,20081208,000000,12.7872,12.939,12.3335,12.521,9492116.2159926,0
+ADI.US,D,20081209,000000,12.3592,13.943,12.2792,13.5288,14742554.789808,0
+ADI.US,D,20081210,000000,13.802,13.8681,13.3334,13.6235,7160643.3085227,0
+ADI.US,D,20081211,000000,13.5999,14.2142,13.4115,13.8315,11189943.824134,0
+ADI.US,D,20081212,000000,13.5061,14.6846,13.3581,14.518,8650568.5058254,0
+ADI.US,D,20081215,000000,14.518,14.5327,13.7852,14.1384,6179213.3280969,0
+ADI.US,D,20081216,000000,14.0573,15.087,13.9509,14.9716,8745494.7379102,0
+ADI.US,D,20081217,000000,14.8631,14.9924,14.3622,14.7428,6538769.3608537,0
+ADI.US,D,20081218,000000,14.5407,14.7428,13.4559,13.6659,7048026.0804523,0
+ADI.US,D,20081219,000000,13.8315,14.3415,13.8078,14.2142,8029896.1303604,0
+ADI.US,D,20081222,000000,14.228,14.2349,13.4766,13.7487,6600350.6967967,0
+ADI.US,D,20081223,000000,13.8454,14.083,13.4272,13.5061,3275835.6528839,0
+ADI.US,D,20081224,000000,13.6373,13.7408,13.4854,13.6294,810095.92398726,0
+ADI.US,D,20081226,000000,13.6876,13.7408,13.5525,13.5929,1164112.5567858,0
+ADI.US,D,20081229,000000,13.6737,13.6797,13.4272,13.5682,4790382.4335262,0
+ADI.US,D,20081230,000000,13.6057,14.1925,13.6057,14.1147,3330294.7583115,0
+ADI.US,D,20081231,000000,14.0997,14.4864,14.0406,14.2497,3450489.4961544,0
+ADI.US,D,20090102,000000,14.2349,14.8208,14.0573,14.735,4357678.5381337,0
+ADI.US,D,20090105,000000,14.6265,14.9638,14.5407,14.6609,5846138.5271371,0
+ADI.US,D,20090106,000000,14.6609,15.4332,14.6541,15.3751,7623604.5157859,0
+ADI.US,D,20090107,000000,14.8346,15.0002,14.5495,14.801,5956637.5405795,0
+ADI.US,D,20090108,000000,14.7595,14.8563,14.3622,14.8139,5022770.5537169,0
+ADI.US,D,20090109,000000,14.7921,14.8631,14.3622,14.5101,4357447.3495577,0
+ADI.US,D,20090112,000000,14.4736,14.4775,14.0997,14.2724,4529284.3425474,0
+ADI.US,D,20090113,000000,14.2941,14.871,14.1758,14.4963,6311789.8365582,0
+ADI.US,D,20090114,000000,14.2349,14.3543,13.8158,13.9351,7013531.3253405,0
+ADI.US,D,20090115,000000,13.9283,14.4489,13.7625,14.3099,8233672.6363065,0
+ADI.US,D,20090116,000000,14.5644,15.0002,14.2428,14.8563,8078941.5699675,0
+ADI.US,D,20090120,000000,14.7123,14.8139,14.0573,14.0643,6919365.5819924,0
+ADI.US,D,20090121,000000,13.5288,14.2852,13.5288,14.16,9036100.8058578,0
+ADI.US,D,20090122,000000,13.9716,14.3483,13.7774,14.1846,8582731.8965268,0
+ADI.US,D,20090123,000000,13.802,15.0062,13.802,14.7428,6309351.2026759,0
+ADI.US,D,20090126,000000,14.7685,15.2616,14.5248,14.7507,7679494.3540235,0
+ADI.US,D,20090127,000000,14.8563,15.4874,14.6541,15.3898,7271689.8738556,0
+ADI.US,D,20090128,000000,15.6797,16.2576,15.5752,15.949,10981341.763658,0
+ADI.US,D,20090129,000000,15.7408,16.0643,15.162,15.3128,7530194.1912496,0
+ADI.US,D,20090130,000000,15.5525,15.5909,14.8631,14.9716,8696155.2426582,0
+ADI.US,D,20090202,000000,14.9716,15.3751,14.5407,15.2251,6749088.0979054,0
+ADI.US,D,20090203,000000,15.2251,15.7044,14.871,15.6008,8061336.7627054,0
+ADI.US,D,20090204,000000,15.6008,16.3799,15.4252,15.7635,7821440.083721,0
+ADI.US,D,20090205,000000,15.5909,16.7734,15.517,16.4657,12768500.434752,0
+ADI.US,D,20090206,000000,16.3721,16.879,16.3178,16.7694,7393744.260156,0
+ADI.US,D,20090209,000000,16.7379,16.8435,16.4805,16.7172,5066565.5790859,0
+ADI.US,D,20090210,000000,16.589,16.8435,15.6294,15.7488,10386077.823879,0
+ADI.US,D,20090211,000000,15.7852,15.9273,15.3128,15.657,8381731.6814621,0
+ADI.US,D,20090212,000000,15.4085,15.9973,15.3365,15.8316,9426814.5691497,0
+ADI.US,D,20090213,000000,15.7577,16.3878,15.7408,16.02,8435699.0041732,0
+ADI.US,D,20090217,000000,15.7123,15.735,14.8848,14.9855,10348224.750506,0
+ADI.US,D,20090218,000000,15.2823,15.3601,14.8266,15.0002,12303666.397227,0
+ADI.US,D,20090219,000000,15.0949,15.5367,14.5032,14.5327,10473586.755818,0
+ADI.US,D,20090220,000000,14.2941,14.8346,14.2783,14.4607,12736686.655934,0
+ADI.US,D,20090223,000000,14.5741,14.6926,13.6442,13.7408,11836803.375751,0
+ADI.US,D,20090224,000000,13.8227,14.1147,13.6876,14.0703,8865612.4128945,0
+ADI.US,D,20090225,000000,13.9795,14.7685,13.9066,14.4331,11024584.167211,0
+ADI.US,D,20090226,000000,14.6097,14.9548,14.0573,14.0643,10135079.023323,0
+ADI.US,D,20090227,000000,13.8512,14.2724,13.8078,13.9637,9708037.2200714,0
+ADI.US,D,20090302,000000,13.7024,13.9578,13.3504,13.4342,8777021.5589789,0
+ADI.US,D,20090303,000000,13.6294,13.9283,13.4193,13.6659,11718330.384408,0
+ADI.US,D,20090304,000000,13.6935,14.4006,13.6876,14.1758,12266735.036203,0
+ADI.US,D,20090305,000000,13.9066,14.368,13.8996,14.0703,9733229.6769557,0
+ADI.US,D,20090306,000000,14.1846,14.518,13.5682,13.8454,11336032.69647,0
+ADI.US,D,20090309,000000,13.8996,14.16,13.4933,13.5219,9422289.1541739,0
+ADI.US,D,20090310,000000,13.7852,14.3927,13.6373,14.3622,8761704.3018367,0
+ADI.US,D,20090311,000000,14.4775,14.7921,14.2852,14.5574,8038882.0652732,0
+ADI.US,D,20090312,000000,14.5574,15.0062,14.4607,14.946,9486596.0817491,0
+ADI.US,D,20090313,000000,14.9785,15.1492,14.6984,15.1038,9695866.3583292,0
+ADI.US,D,20090316,000000,15.1856,15.2468,14.6541,14.6767,10443966.226516,0
+ADI.US,D,20090317,000000,14.7685,15.162,14.6265,15.162,7200522.3238903,0
+ADI.US,D,20090318,000000,15.1038,15.5437,14.9638,15.442,8814376.7657256,0
+ADI.US,D,20090319,000000,15.6443,15.665,15.0308,15.1945,7653892.2472063,0
+ADI.US,D,20090320,000000,15.2024,15.3365,14.5968,14.6767,8319880.6255139,0
+ADI.US,D,20090323,000000,14.9855,15.517,14.7921,15.2251,9379857.9386059,0
+ADI.US,D,20090324,000000,15.0387,15.2113,14.8563,15.015,6111916.1588089,0
+ADI.US,D,20090325,000000,15.2468,15.4579,14.5495,14.8563,9580979.8318685,0
+ADI.US,D,20090326,000000,15.0555,15.2892,14.8848,15.1373,9113449.6082751,0
+ADI.US,D,20090327,000000,14.9174,15.087,14.8346,14.9716,5399078.6323657,0
+ADI.US,D,20090330,000000,14.8631,14.9371,14.368,14.4736,4807621.1922096,0
+ADI.US,D,20090331,000000,14.7428,14.7428,14.368,14.441,5938217.4893916,0
+ADI.US,D,20090401,000000,14.16,14.3759,13.9283,14.2349,12966385.687952,0
+ADI.US,D,20090402,000000,14.5644,15.015,14.4331,14.6767,6179244.7616313,0
+ADI.US,D,20090403,000000,14.5407,15.5091,14.5032,15.4579,11418661.318689,0
+ADI.US,D,20090406,000000,15.3543,15.3543,14.8208,15.2409,7734255.6269758,0
+ADI.US,D,20090407,000000,14.9924,15.305,14.8139,14.8848,5237912.8173293,0
+ADI.US,D,20090408,000000,15.0949,15.1787,14.7921,15.0801,5347919.0340704,0
+ADI.US,D,20090409,000000,15.2556,15.6964,15.1945,15.5525,6454940.1804147,0
+ADI.US,D,20090413,000000,15.3601,15.4874,15.1373,15.3968,10015283.795563,0
+ADI.US,D,20090414,000000,15.2182,15.6877,15.155,15.6216,6303961.8724952,0
+ADI.US,D,20090415,000000,15.3454,15.3454,15.0446,15.297,7414458.9593587,0
+ADI.US,D,20090416,000000,15.3207,16.0259,15.3207,15.949,7807755.3424003,0
+ADI.US,D,20090417,000000,15.7852,16.1127,15.5367,16.0417,6759552.4229224,0
+ADI.US,D,20090420,000000,15.7784,15.9352,15.2616,15.4953,5986746.8106429,0
+ADI.US,D,20090421,000000,15.5831,15.8079,15.1038,15.5437,8727767.2384653,0
+ADI.US,D,20090422,000000,15.4579,15.9973,15.162,15.6797,7574381.6288069,0
+ADI.US,D,20090423,000000,15.6373,15.6964,15.2251,15.665,7853464.7714159,0
+ADI.US,D,20090424,000000,15.6797,15.9569,15.3828,15.8533,5856256.0692901,0
+ADI.US,D,20090427,000000,15.5909,16.0121,15.5525,15.6146,5715745.1283425,0
+ADI.US,D,20090428,000000,15.4806,15.6718,15.2409,15.3968,4246800.2943078,0
+ADI.US,D,20090429,000000,15.5831,15.7577,15.3601,15.5673,4506685.6592477,0
+ADI.US,D,20090430,000000,15.5437,16.3405,15.5437,15.942,6482686.8654695,0
+ADI.US,D,20090501,000000,15.7635,16.1935,15.6216,15.8464,6628431.9968956,0
+ADI.US,D,20090504,000000,16.0417,16.5664,15.8464,16.5268,7640887.8898087,0
+ADI.US,D,20090505,000000,16.52,16.5969,16.2082,16.4805,5593272.9802294,0
+ADI.US,D,20090506,000000,16.6314,17.1127,16.3957,16.9461,9598412.2616835,0
+ADI.US,D,20090507,000000,17.1561,17.1561,15.8681,16.1531,7346281.6511061,0
+ADI.US,D,20090508,000000,16.3957,16.3957,15.3828,15.4874,10324775.333805,0
+ADI.US,D,20090511,000000,15.3128,15.9834,15.0555,15.5909,8046007.3377436,0
+ADI.US,D,20090512,000000,15.665,15.7123,15.1492,15.442,7552108.4346864,0
+ADI.US,D,20090513,000000,15.2182,15.5091,14.9924,15.0732,5923195.3018793,0
+ADI.US,D,20090514,000000,15.1038,15.3297,14.9924,15.0505,9475619.6943161,0
+ADI.US,D,20090515,000000,15.0801,15.0801,14.3415,14.5821,14371424.118479,0
+ADI.US,D,20090518,000000,14.7123,14.9924,14.6185,14.9094,10062124.831819,0
+ADI.US,D,20090519,000000,14.9311,15.5752,14.7832,15.4155,9964136.3650874,0
+ADI.US,D,20090520,000000,17.5516,18.2192,17.4589,17.8316,36963618.928349,0
+ADI.US,D,20090521,000000,17.6739,17.8228,17.233,17.657,12728537.258631,0
+ADI.US,D,20090522,000000,17.7655,17.8316,17.3819,17.6739,7468891.7011767,0
+ADI.US,D,20090526,000000,17.6078,17.8839,17.5033,17.7281,9294195.473319,0
+ADI.US,D,20090527,000000,17.6817,18.3484,17.5516,17.9362,11210341.146038,0
+ADI.US,D,20090528,000000,18.0023,18.1225,17.518,18.091,8594781.0800711,0
+ADI.US,D,20090529,000000,18.091,18.3247,17.6974,18.2883,10421454.745924,0
+ADI.US,D,20090601,000000,18.6116,18.9726,18.5645,18.7517,8345058.8866085,0
+ADI.US,D,20090602,000000,18.7044,18.7044,18.1541,18.3395,6489931.7881677,0
+ADI.US,D,20090603,000000,18.0772,18.2517,17.8228,18.2429,6328557.092225,0
+ADI.US,D,20090604,000000,18.2596,18.6353,17.9657,18.3997,6108080.253621,0
+ADI.US,D,20090605,000000,18.6275,18.6423,18.0495,18.305,4533866.5406823,0
+ADI.US,D,20090608,000000,18.2281,18.4618,17.9657,18.305,4135109.8485112,0
+ADI.US,D,20090609,000000,18.6857,19.52,18.5645,19.2764,11828714.817548,0
+ADI.US,D,20090610,000000,19.3652,19.3652,18.9135,19.2607,7880866.7015767,0
+ADI.US,D,20090611,000000,19.3001,19.4342,19.1748,19.2853,7639616.3526409,0
+ADI.US,D,20090612,000000,19.309,19.3475,18.879,19.0299,6342122.1833178,0
+ADI.US,D,20090615,000000,18.8247,18.9549,18.2883,18.7301,6305121.8713149,0
+ADI.US,D,20090616,000000,18.7833,18.8327,18.1088,18.2883,6152038.5305722,0
+ADI.US,D,20090617,000000,18.3178,18.7044,18.0851,18.4618,6173110.1524887,0
+ADI.US,D,20090618,000000,18.446,18.5575,18.162,18.2883,3989969.0521345,0
+ADI.US,D,20090619,000000,18.2192,18.5428,18.2123,18.3839,4004168.8978262,0
+ADI.US,D,20090622,000000,18.305,18.5201,17.6974,17.7201,5542299.9551709,0
+ADI.US,D,20090623,000000,17.7201,17.9066,17.4046,17.4875,6249738.0115835,0
+ADI.US,D,20090624,000000,17.5999,17.9816,17.5309,17.7775,6104753.3688941,0
+ADI.US,D,20090625,000000,18.2517,18.5881,17.9441,18.5732,9971534.399518,0
+ADI.US,D,20090626,000000,18.5131,18.8445,18.3553,18.5645,5341419.390334,0
+ADI.US,D,20090629,000000,18.6353,18.8168,18.4165,18.4904,4170978.5532739,0
+ADI.US,D,20090630,000000,18.4954,18.7833,18.2813,18.5645,5173669.7708078,0
+ADI.US,D,20090701,000000,18.6423,18.9983,18.5575,18.6275,3687321.9125226,0
+ADI.US,D,20090702,000000,18.3632,18.5575,18.1669,18.5041,4975216.6860185,0
+ADI.US,D,20090706,000000,18.4076,18.4954,17.7852,18.0437,4687234.8112051,0
+ADI.US,D,20090707,000000,18.02,18.3395,17.8149,17.8316,5368829.4323747,0
+ADI.US,D,20090708,000000,17.8927,18.0358,17.3888,17.5752,5670657.2721211,0
+ADI.US,D,20090709,000000,17.6305,18.1541,17.5604,18.0023,5602729.404174,0
+ADI.US,D,20090710,000000,17.8987,18.1314,17.4726,17.9441,6203013.5836007,0
+ADI.US,D,20090713,000000,17.9519,18.2064,17.5447,18.1838,4642293.9828061,0
+ADI.US,D,20090714,000000,18.0358,18.2123,17.9204,18.1157,6076659.9009755,0
+ADI.US,D,20090715,000000,18.3918,18.8514,18.3711,18.6857,6447374.8384621,0
+ADI.US,D,20090716,000000,18.4757,19.0822,18.4411,18.9815,5975917.4510323,0
+ADI.US,D,20090717,000000,19.0299,19.239,18.8375,19.1866,4980885.8760544,0
+ADI.US,D,20090720,000000,19.3395,19.4816,19.1207,19.3475,6400321.8793449,0
+ADI.US,D,20090721,000000,19.2853,19.4016,18.808,19.239,5251972.7330934,0
+ADI.US,D,20090722,000000,19.1127,20.1098,19.1038,20.0062,10123940.398293,0
+ADI.US,D,20090723,000000,20.0329,20.6877,19.8573,20.5191,7718252.9159856,0
+ADI.US,D,20090724,000000,20.2656,20.5052,20.0329,20.5052,4449321.4868459,0
+ADI.US,D,20090727,000000,20.4904,20.655,20.2064,20.6186,4040475.6441012,0
+ADI.US,D,20090728,000000,20.4904,20.8583,20.3425,20.6383,4103319.3913472,0
+ADI.US,D,20090729,000000,20.4707,20.6186,20.305,20.6029,3728163.1996383,0
+ADI.US,D,20090730,000000,20.808,21.1354,20.4628,20.5832,6705066.9538852,0
+ADI.US,D,20090731,000000,20.6246,20.8376,20.4155,20.5052,4142560.6101609,0
+ADI.US,D,20090803,000000,20.5989,20.8514,20.4835,20.6807,4512459.2897367,0
+ADI.US,D,20090804,000000,20.7518,20.8878,20.4904,20.8297,3862047.7487267,0
+ADI.US,D,20090805,000000,20.8958,21.0387,20.4392,20.655,2397752.0358357,0
+ADI.US,D,20090806,000000,20.8297,20.8958,20.2439,20.4392,3398214.5143787,0
+ADI.US,D,20090807,000000,20.5052,20.8159,20.1166,20.2656,6032760.4351532,0
+ADI.US,D,20090810,000000,20.237,20.5437,20.0881,20.3504,4186216.7195874,0
+ADI.US,D,20090811,000000,20.1916,20.591,20.161,20.305,3323670.3944224,0
+ADI.US,D,20090812,000000,20.3425,20.6383,20.2804,20.379,4398281.5387786,0
+ADI.US,D,20090813,000000,20.9539,20.9766,20.4707,20.8376,5838100.6681826,0
+ADI.US,D,20090814,000000,20.7351,20.7518,20.2439,20.5191,5798026.9676984,0
+ADI.US,D,20090817,000000,20.312,20.3425,19.8967,20.0467,5910740.5243422,0
+ADI.US,D,20090818,000000,20.095,20.4539,20.0467,20.3908,6384336.4060995,0
+ADI.US,D,20090819,000000,19.4638,20.9018,19.3306,20.8297,15610615.165306,0
+ADI.US,D,20090820,000000,20.7222,21.0092,20.5269,20.9539,8465765.6868674,0
+ADI.US,D,20090821,000000,21.1354,21.3061,20.7104,21.2913,8635249.2207134,0
+ADI.US,D,20090824,000000,21.3455,21.4353,21.0387,21.1581,7832994.442594,0
+ADI.US,D,20090825,000000,21.0387,21.3455,21.0309,21.2557,6923655.7524523,0
+ADI.US,D,20090826,000000,21.2774,21.5615,21.236,21.457,5351786.3727927,0
+ADI.US,D,20090827,000000,21.3524,21.449,21.0881,21.4186,6230100.164432,0
+ADI.US,D,20090828,000000,21.6157,21.8918,21.3455,21.4874,5255096.8208237,0
+ADI.US,D,20090831,000000,21.3061,21.4116,21.0467,21.165,3823914.8154987,0
+ADI.US,D,20090901,000000,21.0387,21.6808,20.7351,20.7992,5494008.9203904,0
+ADI.US,D,20090902,000000,20.655,21.0881,20.5832,20.6463,3738748.1888682,0
+ADI.US,D,20090903,000000,20.8514,21.096,20.6246,21.0881,5312640.4685673,0
+ADI.US,D,20090904,000000,21.0023,21.6157,20.947,21.5782,3991384.5751697,0
+ADI.US,D,20090908,000000,21.7065,21.9767,21.5398,21.9501,5851222.6478381,0
+ADI.US,D,20090909,000000,21.9501,22.0417,21.6522,21.9343,3908503.4706893,0
+ADI.US,D,20090910,000000,21.8199,22.2597,21.7962,22.0269,7058487.3635142,0
+ADI.US,D,20090911,000000,22.0122,22.0122,21.165,21.2686,10036627.165455,0
+ADI.US,D,20090914,000000,21.2557,21.4974,21.1857,21.4874,5014370.7021238,0
+ADI.US,D,20090915,000000,21.5693,21.7143,21.3524,21.3919,4060221.9876459,0
+ADI.US,D,20090916,000000,21.017,21.2409,20.6246,20.7222,10428391.417188,0
+ADI.US,D,20090917,000000,20.5664,20.8583,20.5052,20.5832,5837842.1020121,0
+ADI.US,D,20090918,000000,20.7154,20.8297,20.3721,20.4392,6853310.5443076,0
+ADI.US,D,20090921,000000,20.3583,20.5525,20.1759,20.379,5307187.2573327,0
+ADI.US,D,20090922,000000,20.4471,20.5437,20.1679,20.4392,5829286.0967318,0
+ADI.US,D,20090923,000000,20.5052,21.2479,20.4964,20.7518,7780854.3208209,0
+ADI.US,D,20090924,000000,20.8878,20.8958,20.3583,20.5121,5491501.3355293,0
+ADI.US,D,20090925,000000,20.4539,20.7823,20.3267,20.664,5598632.9048457,0
+ADI.US,D,20090928,000000,20.808,21.165,20.7291,20.9943,3111943.2322303,0
+ADI.US,D,20090929,000000,21.017,21.0812,20.4155,20.4392,6631266.0849209,0
+ADI.US,D,20090930,000000,20.2961,20.9018,20.2961,20.664,8540896.9041285,0
+ADI.US,D,20091001,000000,20.655,20.7518,19.9057,19.9057,7951326.4900245,0
+ADI.US,D,20091002,000000,19.8021,20.1315,19.6433,19.6758,6600444.9974,0
+ADI.US,D,20091005,000000,19.6758,19.871,19.52,19.7498,6501511.4966652,0
+ADI.US,D,20091006,000000,19.8889,20.2656,19.8021,20.2133,5803313.885396,0
+ADI.US,D,20091007,000000,20.1995,20.2656,19.9658,20.0546,3469918.4623997,0
+ADI.US,D,20091008,000000,20.1235,20.1759,19.6305,19.7567,6085832.4091251,0
+ADI.US,D,20091009,000000,19.6916,20.5664,19.6758,20.5358,5448490.1205515,0
+ADI.US,D,20091012,000000,20.591,21.2774,20.5585,21.0546,7260880.7939446,0
+ADI.US,D,20091013,000000,20.9855,21.2104,20.7912,20.9943,7950571.0712127,0
+ADI.US,D,20091014,000000,21.443,21.7222,21.0812,21.4637,8013220.1333419,0
+ADI.US,D,20091015,000000,21.4186,21.443,21.0023,21.096,5189370.3142732,0
+ADI.US,D,20091016,000000,20.8751,20.9095,20.5437,20.7222,5558717.3860187,0
+ADI.US,D,20091019,000000,20.7351,21.1048,20.6383,20.8376,5864229.0332056,0
+ADI.US,D,20091020,000000,20.9095,21.017,20.6246,20.7291,4170483.7286025,0
+ADI.US,D,20091021,000000,20.6463,20.9244,20.3504,20.4155,4161506.9195545,0
+ADI.US,D,20091022,000000,20.3908,20.6877,19.9925,20.655,5070830.3999214,0
+ADI.US,D,20091023,000000,21.0703,21.0703,20.23,20.3188,4210316.1006608,0
+ADI.US,D,20091026,000000,20.2656,20.7291,20.1679,20.379,3989487.4092679,0
+ADI.US,D,20091027,000000,20.3858,20.6807,19.8643,19.9184,4869822.0729768,0
+ADI.US,D,20091028,000000,19.7567,20.0279,19.3248,19.3248,7403631.627718,0
+ADI.US,D,20091029,000000,19.4263,19.8021,19.4185,19.7498,3787310.9716238,0
+ADI.US,D,20091030,000000,19.6975,19.8069,19.1354,19.2045,5797523.0171623,0
+ADI.US,D,20091102,000000,19.2252,19.4579,18.9214,19.3306,5090643.6664749,0
+ADI.US,D,20091103,000000,19.2103,19.4816,18.9549,19.3523,6455004.0614686,0
+ADI.US,D,20091104,000000,19.5604,19.8493,19.4638,19.5753,3958474.6785853,0
+ADI.US,D,20091105,000000,19.8573,20.2439,19.6679,20.1315,4373647.7876193,0
+ADI.US,D,20091106,000000,20.0132,20.2507,19.7636,19.871,4685753.3791459,0
+ADI.US,D,20091109,000000,19.9925,20.4155,19.9115,20.3267,4497929.8989258,0
+ADI.US,D,20091110,000000,20.4539,20.7823,20.3908,20.7587,5897931.8660462,0
+ADI.US,D,20091111,000000,20.8228,21.236,20.6877,20.7666,5033833.1298734,0
+ADI.US,D,20091112,000000,20.7104,21.0546,20.5052,20.5269,3560932.7404229,0
+ADI.US,D,20091113,000000,20.5269,20.6463,20.3504,20.4964,5732998.0828157,0
+ADI.US,D,20091116,000000,20.6324,21.236,20.6089,21.1127,4465083.8833952,0
+ADI.US,D,20091117,000000,21.1048,21.1207,20.8159,21.1207,2087330.6733647,0
+ADI.US,D,20091118,000000,21.6522,21.6522,21.1048,21.2025,5008327.3516294,0
+ADI.US,D,20091119,000000,20.8878,20.9766,20.3651,20.8583,5538657.7211146,0
+ADI.US,D,20091120,000000,20.7154,20.7912,20.4076,20.591,4790432.1187902,0
+ADI.US,D,20091123,000000,20.9688,20.9688,20.7154,20.9332,6294184.0153112,0
+ADI.US,D,20091124,000000,21.8396,22.52,20.9332,22.2814,19417210.103323,0
+ADI.US,D,20091125,000000,22.094,22.5901,22.094,22.3563,5589618.5783533,0
+ADI.US,D,20091127,000000,22.0861,22.4382,21.7262,22.2903,3754532.8930871,0
+ADI.US,D,20091130,000000,22.238,22.4698,22.0417,22.4698,5837640.3190006,0
+ADI.US,D,20091201,000000,22.5516,22.8337,22.452,22.7568,7338108.932149,0
+ADI.US,D,20091202,000000,22.598,22.9205,22.52,22.7685,6856801.6946015,0
+ADI.US,D,20091203,000000,22.9846,23.02,22.7685,22.9717,6190465.5194451,0
+ADI.US,D,20091204,000000,23.0349,23.2104,22.5349,22.9294,9109051.9554071,0
+ADI.US,D,20091207,000000,22.8258,23.0349,22.74,22.8051,5280208.1589096,0
+ADI.US,D,20091208,000000,22.7627,22.9294,22.4993,22.6394,5110917.2822103,0
+ADI.US,D,20091209,000000,22.5763,22.8416,22.3652,22.8416,5776332.7590029,0
+ADI.US,D,20091210,000000,22.9205,22.9649,22.6394,22.8139,4000685.8594121,0
+ADI.US,D,20091211,000000,22.8731,22.9649,22.663,22.8416,4283460.9213417,0
+ADI.US,D,20091214,000000,22.9047,22.9934,22.7241,22.9294,3472247.5859039,0
+ADI.US,D,20091215,000000,22.9934,23.0349,22.7478,22.8139,3046689.2426816,0
+ADI.US,D,20091216,000000,22.9422,23.2499,22.8139,22.9934,4852059.0840575,0
+ADI.US,D,20091217,000000,22.9796,23.0773,22.8051,22.8258,3851265.0324253,0
+ADI.US,D,20091218,000000,23.1404,23.2262,22.8968,23.1384,5179951.407773,0
+ADI.US,D,20091221,000000,23.2331,23.4441,23.1631,23.3139,4796305.1198075,0
+ADI.US,D,20091222,000000,23.4234,23.5161,23.2616,23.4638,2729395.0900007,0
+ADI.US,D,20091223,000000,23.4441,23.5082,23.2616,23.5082,1927051.0812028,0
+ADI.US,D,20091224,000000,23.5251,23.7746,23.4934,23.7429,1151177.1503671,0
+ADI.US,D,20091228,000000,23.7746,23.7746,23.4441,23.5082,3016041.5465925,0
+ADI.US,D,20091229,000000,23.5082,23.5418,23.3366,23.458,2400742.2775484,0
+ADI.US,D,20091230,000000,23.3771,23.7943,23.3139,23.7943,2468439.9709045,0
+ADI.US,D,20091231,000000,23.7666,23.9067,23.6384,23.6581,1928741.3941683,0
+ADI.US,D,20100104,000000,23.818,24.1167,23.6808,23.7282,2806421.4451935,0
+ADI.US,D,20100105,000000,23.6975,23.8327,23.5338,23.6897,2722898.4882193,0
+ADI.US,D,20100106,000000,23.7587,23.8633,23.4797,23.6453,2809479.6239001,0
+ADI.US,D,20100107,000000,23.5694,23.7124,23.2785,23.458,2714123.4621828,0
+ADI.US,D,20100108,000000,23.3771,23.6099,23.2262,23.596,3194077.0297788,0
+ADI.US,D,20100111,000000,23.6581,23.665,23.1088,23.458,3955871.7791358,0
+ADI.US,D,20100112,000000,22.888,23.0349,22.2537,22.4855,9165804.6948645,0
+ADI.US,D,20100113,000000,22.6266,22.6266,22.02,22.4776,7110078.919412,0
+ADI.US,D,20100114,000000,22.4776,22.5132,22.0122,22.452,6771897.6900815,0
+ADI.US,D,20100115,000000,22.3652,22.3652,21.6729,21.6965,7751701.2385956,0
+ADI.US,D,20100119,000000,21.7489,22.1394,21.7419,22.0793,5214367.072056,0
+ADI.US,D,20100120,000000,22.1177,22.1177,21.3919,21.6729,6215964.1997941,0
+ADI.US,D,20100121,000000,21.8287,22.1177,21.5615,21.7696,5893057.6402364,0
+ADI.US,D,20100122,000000,21.7065,21.805,20.7222,20.7992,6355100.1771058,0
+ADI.US,D,20100125,000000,20.9766,21.2182,20.8159,20.9855,3919972.6548237,0
+ADI.US,D,20100126,000000,20.7823,20.9688,20.6383,20.6807,4275413.9365224,0
+ADI.US,D,20100127,000000,20.5191,20.9766,20.5052,20.7518,6354202.8003965,0
+ADI.US,D,20100128,000000,20.7222,20.7518,19.9441,20.3425,10039130.694376,0
+ADI.US,D,20100129,000000,20.6807,20.9392,20.0467,20.1995,9385863.7716558,0
+ADI.US,D,20100201,000000,20.1679,20.6877,20.1679,20.6186,5516425.0863934,0
+ADI.US,D,20100202,000000,20.6383,20.9244,20.4904,20.8159,3873359.7651889,0
+ADI.US,D,20100203,000000,20.6957,20.881,20.5832,20.7154,2937607.7802443,0
+ADI.US,D,20100204,000000,20.5585,20.5585,19.8573,19.8573,7874906.497851,0
+ADI.US,D,20100205,000000,19.8573,20.1916,19.7636,20.1532,7801188.7756552,0
+ADI.US,D,20100208,000000,20.2133,20.3425,19.8416,20.0791,7375970.1174019,0
+ADI.US,D,20100209,000000,20.3858,20.6463,20.1679,20.3188,6461794.7188948,0
+ADI.US,D,20100210,000000,20.2507,20.5437,20.095,20.2656,6333582.4017971,0
+ADI.US,D,20100211,000000,20.3651,20.9619,20.1759,20.7291,10766185.304255,0
+ADI.US,D,20100212,000000,20.6089,21.1285,20.3721,20.9688,10459041.141247,0
+ADI.US,D,20100216,000000,21.0812,21.4974,21.0812,21.4263,8432747.2938898,0
+ADI.US,D,20100217,000000,21.4807,21.6157,20.9855,21.2626,8841552.5772353,0
+ADI.US,D,20100218,000000,21.6965,22.3278,21.3761,22.1552,13654122.016158,0
+ADI.US,D,20100219,000000,21.9993,22.4776,21.9343,22.2903,5143148.8228416,0
+ADI.US,D,20100222,000000,22.4382,22.5062,22.1679,22.3938,5736868.4634931,0
+ADI.US,D,20100223,000000,22.3031,22.3869,21.666,21.8396,8117862.3695269,0
+ADI.US,D,20100224,000000,21.9501,22.2213,21.883,22.094,4935890.2924664,0
+ADI.US,D,20100225,000000,21.9767,22.1996,21.5398,22.1996,5699884.3752499,0
+ADI.US,D,20100226,000000,22.3198,22.3198,21.7143,21.9077,4814044.7870723,0
+ADI.US,D,20100301,000000,21.9588,22.3652,21.9501,22.3415,4844236.1899193,0
+ADI.US,D,20100302,000000,22.4096,22.5822,22.0654,22.1906,5730693.294951,0
+ADI.US,D,20100303,000000,22.1906,22.2951,21.8474,21.8701,3201342.2321768,0
+ADI.US,D,20100304,000000,21.9501,22.0269,21.6453,21.7775,3756603.4504208,0
+ADI.US,D,20100305,000000,21.9501,22.3198,21.8199,22.1009,4265333.9118136,0
+ADI.US,D,20100308,000000,22.0476,22.1769,21.9767,22.1177,3998321.2464335,0
+ADI.US,D,20100309,000000,21.9274,22.0566,21.6601,21.9135,5352715.1830365,0
+ADI.US,D,20100310,000000,22.2951,22.7912,22.238,22.5349,7638706.8081118,0
+ADI.US,D,20100311,000000,22.4776,22.4776,21.7143,21.8543,7888229.246533,0
+ADI.US,D,20100312,000000,21.9588,22.1098,21.6887,21.7143,4638694.336119,0
+ADI.US,D,20100315,000000,21.7419,21.7616,21.5398,21.666,3455778.441822,0
+ADI.US,D,20100316,000000,21.7567,22.5132,21.6965,22.4855,6987708.1697971,0
+ADI.US,D,20100317,000000,22.5595,22.9115,22.4993,22.7982,4590455.0145727,0
+ADI.US,D,20100318,000000,22.88,22.88,22.4776,22.598,3568382.4880876,0
+ADI.US,D,20100319,000000,22.6493,22.7627,22.2055,22.2903,6500507.6515328,0
+ADI.US,D,20100322,000000,22.1769,22.6394,22.1679,22.5279,3185303.0177273,0
+ADI.US,D,20100323,000000,22.5595,22.8051,22.4855,22.7982,2550635.621537,0
+ADI.US,D,20100324,000000,22.7183,22.7183,21.7489,21.7696,10145326.355553,0
+ADI.US,D,20100325,000000,21.9501,22.1177,21.6325,21.6808,6985626.4586285,0
+ADI.US,D,20100326,000000,21.6808,21.8633,21.1354,21.3455,7624544.4798645,0
+ADI.US,D,20100329,000000,21.3761,21.7863,21.3761,21.592,5527653.956087,0
+ADI.US,D,20100330,000000,21.5861,21.8287,21.449,21.7331,3831416.2763975,0
+ADI.US,D,20100331,000000,21.6808,21.8199,21.5171,21.592,3946092.9079668,0
+ADI.US,D,20100401,000000,21.7262,21.9915,21.3761,21.592,2772012.8788054,0
+ADI.US,D,20100405,000000,21.6453,22.1552,21.6453,22.0654,3481886.5271454,0
+ADI.US,D,20100406,000000,21.9501,22.0654,21.7143,21.9411,3235299.5752479,0
+ADI.US,D,20100407,000000,21.8474,22.2133,21.7567,22.0723,5102432.2558787,0
+ADI.US,D,20100408,000000,21.9501,22.0269,21.5398,21.7222,6196115.4437663,0
+ADI.US,D,20100409,000000,21.7616,21.8199,21.5861,21.812,4436512.8285499,0
+ADI.US,D,20100412,000000,21.8701,22.2903,21.812,22.1394,4102743.4478772,0
+ADI.US,D,20100413,000000,22.1472,22.3278,21.9915,22.311,3567310.7059614,0
+ADI.US,D,20100414,000000,22.6551,23.5014,22.6493,23.4855,9463901.0698761,0
+ADI.US,D,20100415,000000,23.4373,23.6019,23.2183,23.4855,5898293.8586849,0
+ADI.US,D,20100416,000000,23.3613,23.3613,22.7241,22.9115,9934565.5210496,0
+ADI.US,D,20100419,000000,22.8189,22.9717,22.2744,22.7844,4955554.5032275,0
+ADI.US,D,20100420,000000,22.9115,23.1798,22.7765,23.0349,4053201.1556287,0
+ADI.US,D,20100421,000000,23.1463,23.2696,22.4244,22.6917,5817151.738449,0
+ADI.US,D,20100422,000000,22.4382,22.8337,21.9077,22.7912,4144307.7062853,0
+ADI.US,D,20100423,000000,22.881,23.1207,22.4362,23.1118,4871934.2036949,0
+ADI.US,D,20100426,000000,23.0427,23.458,22.9934,23.3219,0,0
+ADI.US,D,20100427,000000,23.2035,23.2183,22.4915,22.5062,8264653.9334547,0
+ADI.US,D,20100428,000000,22.6551,22.7982,22.1265,22.663,9924033.2590389,0
+ADI.US,D,20100429,000000,22.7241,23.1798,22.5279,23.1177,6250305.8431736,0
+ADI.US,D,20100430,000000,23.1956,23.1956,22.246,22.4244,8021612.8870402,0
+ADI.US,D,20100503,000000,22.6493,22.7982,22.379,22.5427,5001006.3800575,0
+ADI.US,D,20100504,000000,22.2055,22.2213,21.6522,22.0269,6653627.4957349,0
+ADI.US,D,20100505,000000,21.7567,22.246,21.3307,21.9077,5207837.0087702,0
+ADI.US,D,20100506,000000,21.812,22.0793,19.6916,21.0387,8512919.0304978,0
+ADI.US,D,20100507,000000,20.9095,21.3919,20.2725,20.7823,13691761.1387,0
+ADI.US,D,20100510,000000,21.7262,21.8701,21.443,21.8633,6242366.3407625,0
+ADI.US,D,20100511,000000,21.6374,21.9077,21.1354,21.6236,6488709.9362641,0
+ADI.US,D,20100512,000000,21.7419,22.0269,21.6009,21.9993,3561761.1661535,0
+ADI.US,D,20100513,000000,21.7567,22.0476,21.3228,21.4116,4645448.4900859,0
+ADI.US,D,20100514,000000,21.2843,21.2843,20.4155,20.8159,7326161.1471029,0
+ADI.US,D,20100517,000000,20.8435,21.2686,20.5052,21.2409,5893475.4020491,0
+ADI.US,D,20100518,000000,21.4807,21.6236,20.5664,20.6807,8337596.9711239,0
+ADI.US,D,20100519,000000,21.0309,21.8633,20.655,21.5526,16585801.026211,0
+ADI.US,D,20100520,000000,21.1285,21.4807,20.7912,21.0703,12896553.556208,0
+ADI.US,D,20100521,000000,20.7992,21.7567,20.6089,21.457,11141269.503031,0
+ADI.US,D,20100524,000000,21.3919,21.6522,21.1127,21.3307,9396108.0619316,0
+ADI.US,D,20100525,000000,20.8376,21.4807,20.5191,21.4807,8244035.5628253,0
+ADI.US,D,20100526,000000,21.6157,21.7143,21.2991,21.3385,8987199.3521181,0
+ADI.US,D,20100527,000000,21.7419,22.2677,21.6887,22.2677,7509181.3804621,0
+ADI.US,D,20100528,000000,22.2213,22.2814,21.6236,21.8543,6213038.8531203,0
+ADI.US,D,20100601,000000,21.7775,22.094,21.5398,21.6325,6074804.3084579,0
+ADI.US,D,20100602,000000,21.8997,22.3347,21.4974,22.3347,6091713.5220221,0
+ADI.US,D,20100603,000000,22.246,22.7765,22.246,22.7568,8244205.9123023,0
+ADI.US,D,20100604,000000,22.1769,22.5763,21.5861,21.7262,7666587.3391842,0
+ADI.US,D,20100607,000000,21.8396,21.9501,20.9244,20.947,9057174.4557443,0
+ADI.US,D,20100608,000000,21.0812,21.0812,20.4392,21.0467,9842159.0416458,0
+ADI.US,D,20100609,000000,21.2104,21.443,20.7666,20.881,6753204.8769334,0
+ADI.US,D,20100610,000000,21.1581,21.5526,21.096,21.443,5223390.5244132,0
+ADI.US,D,20100611,000000,21.2479,21.812,21.0634,21.7567,4531372.1376259,0
+ADI.US,D,20100614,000000,21.9993,22.0654,21.6157,21.6374,4946506.7152306,0
+ADI.US,D,20100615,000000,21.7863,22.7912,21.6325,22.7478,5831700.3949745,0
+ADI.US,D,20100616,000000,22.6049,23.1009,22.452,22.9294,6308468.0217564,0
+ADI.US,D,20100617,000000,23.0773,23.1265,22.7183,22.9649,5503681.3231362,0
+ADI.US,D,20100618,000000,22.9569,23.0931,22.7912,22.8663,3673116.996906,0
+ADI.US,D,20100621,000000,23.1542,23.2104,22.5279,22.6857,4510053.1033738,0
+ADI.US,D,20100622,000000,22.7331,22.9717,22.094,22.1621,4263212.6552307,0
+ADI.US,D,20100623,000000,22.1857,22.598,21.8918,22.3278,4999723.689055,0
+ADI.US,D,20100624,000000,22.3031,22.311,21.8199,21.9274,3458106.5513413,0
+ADI.US,D,20100625,000000,22.0062,22.0062,21.4637,21.8199,5619156.9748717,0
+ADI.US,D,20100628,000000,21.8701,22.0654,21.7065,21.8918,4800294.1367278,0
+ADI.US,D,20100629,000000,21.5328,21.5467,20.9392,21.1581,5409978.970925,0
+ADI.US,D,20100630,000000,21.2725,21.4855,20.9086,20.9943,5803163.8156186,0
+ADI.US,D,20100701,000000,20.8751,21.1718,20.4155,20.9165,6135290.54062,0
+ADI.US,D,20100702,000000,20.9943,21.0703,20.5525,20.881,4205452.0147009,0
+ADI.US,D,20100706,000000,21.1718,21.4036,20.6877,20.8958,3905951.2704889,0
+ADI.US,D,20100707,000000,20.8878,22.0654,20.8878,22.0566,5361556.1180969,0
+ADI.US,D,20100708,000000,22.2951,22.2951,21.4807,21.7863,6430939.1558844,0
+ADI.US,D,20100709,000000,21.8199,21.9767,21.6522,21.9501,2773794.4504192,0
+ADI.US,D,20100712,000000,21.8396,22.2055,21.805,21.9993,4902179.3477459,0
+ADI.US,D,20100713,000000,22.2133,22.6196,22.1315,22.5132,5327361.5025399,0
+ADI.US,D,20100714,000000,22.7765,22.8504,22.0339,22.1769,6491983.0797869,0
+ADI.US,D,20100715,000000,22.1552,22.3415,21.8918,22.2744,4686486.4902882,0
+ADI.US,D,20100716,000000,22.1315,22.2537,21.8633,21.883,5940922.8013244,0
+ADI.US,D,20100719,000000,21.9501,22.5132,21.9135,22.4855,3936430.6450709,0
+ADI.US,D,20100720,000000,22.0122,22.5132,21.6887,22.5132,4662806.8989972,0
+ADI.US,D,20100721,000000,22.5279,22.5822,21.9993,22.1552,5346049.245763,0
+ADI.US,D,20100722,000000,22.4244,22.9717,22.2744,22.9352,7382836.8237018,0
+ADI.US,D,20100723,000000,22.9047,23.1265,22.6049,23.1265,4765225.4661161,0
+ADI.US,D,20100726,000000,22.9796,23.383,22.7478,23.3771,3509924.22589,0
+ADI.US,D,20100727,000000,23.4717,23.5014,23.1177,23.2558,4343324.5667247,0
+ADI.US,D,20100728,000000,23.1384,23.2558,22.6196,22.7094,5718412.9228309,0
+ADI.US,D,20100729,000000,22.8593,22.9205,22.0269,22.2814,6103398.6849579,0
+ADI.US,D,20100730,000000,22.1009,22.3869,21.7775,22.2597,4181581.7942334,0
+ADI.US,D,20100802,000000,22.598,22.671,22.2055,22.5427,3644726.4313875,0
+ADI.US,D,20100803,000000,22.5279,22.5279,22.2537,22.379,2713201.7498339,0
+ADI.US,D,20100804,000000,22.52,22.671,22.2744,22.6551,3159100.6318005,0
+ADI.US,D,20100805,000000,22.5595,22.9352,22.5132,22.6493,2561087.7787342,0
+ADI.US,D,20100806,000000,22.4096,22.7685,22.311,22.6049,4448978.7599219,0
+ADI.US,D,20100809,000000,22.7627,22.9205,22.4915,22.8416,2305723.7728302,0
+ADI.US,D,20100810,000000,22.5664,22.5664,22.0723,22.3938,5405288.276397,0
+ADI.US,D,20100811,000000,21.9678,21.9678,21.5467,21.7962,6502891.5302261,0
+ADI.US,D,20100812,000000,21.4263,21.7962,21.0023,21.1502,8835604.5413293,0
+ADI.US,D,20100813,000000,21.096,21.2913,20.9943,21.0309,3617131.8440801,0
+ADI.US,D,20100816,000000,20.9392,21.3061,20.7666,21.2479,4368815.1351939,0
+ADI.US,D,20100817,000000,21.3987,21.7775,21.2774,21.5861,5836365.7398779,0
+ADI.US,D,20100818,000000,22.1265,22.663,21.7616,22.5349,14787537.191591,0
+ADI.US,D,20100819,000000,22.4915,22.6394,22.1265,22.23,8174032.0676196,0
+ADI.US,D,20100820,000000,22.1621,22.4382,21.9274,22.1906,6680898.6218329,0
+ADI.US,D,20100823,000000,22.2903,22.4244,21.9767,22.4096,8140961.9614079,0
+ADI.US,D,20100824,000000,22.0793,22.1009,21.4874,21.9678,10261558.440086,0
+ADI.US,D,20100825,000000,21.7262,21.7696,21.3612,21.7331,8058642.6046076,0
+ADI.US,D,20100826,000000,21.805,21.9077,21.5033,21.6965,7348369.4461845,0
+ADI.US,D,20100827,000000,21.883,21.9678,21.1424,21.8918,9006148.7034667,0
+ADI.US,D,20100830,000000,21.8199,21.8199,21.2626,21.2626,6055973.5933522,0
+ADI.US,D,20100831,000000,21.3809,21.4323,20.8356,21.0082,10217609.288999,0
+ADI.US,D,20100901,000000,21.1207,21.5398,20.9018,21.3524,7828305.776036,0
+ADI.US,D,20100902,000000,21.457,21.876,21.4116,21.8701,3926696.3892411,0
+ADI.US,D,20100903,000000,22.0417,22.2951,21.7863,22.1679,3778966.8892047,0
+ADI.US,D,20100907,000000,22.0654,22.0654,21.4263,21.4807,6067038.1974787,0
+ADI.US,D,20100908,000000,21.5398,21.7143,21.2182,21.592,6423334.2685174,0
+ADI.US,D,20100909,000000,21.8633,21.8701,21.4874,21.5861,3829149.0059771,0
+ADI.US,D,20100910,000000,21.2843,21.3692,20.5664,20.9244,16501749.783061,0
+ADI.US,D,20100913,000000,21.165,21.6009,21.0546,21.525,5909100.9106259,0
+ADI.US,D,20100914,000000,21.5171,22.0654,21.3524,21.8396,5785907.8191904,0
+ADI.US,D,20100915,000000,21.6887,21.7262,21.3228,21.6522,6447647.6004223,0
+ADI.US,D,20100916,000000,21.6009,22.094,21.4874,22.0861,5488401.5834384,0
+ADI.US,D,20100917,000000,22.1996,22.4461,21.9993,22.4096,8169103.0866208,0
+ADI.US,D,20100920,000000,22.4776,22.5279,22.0793,22.4915,7137153.3324235,0
+ADI.US,D,20100921,000000,22.4915,22.6196,22.2814,22.4915,6049166.7121663,0
+ADI.US,D,20100922,000000,22.3278,22.5349,21.8701,21.9588,8799068.6344483,0
+ADI.US,D,20100923,000000,21.7331,22.452,21.5467,22.0654,5186559.5479024,0
+ADI.US,D,20100924,000000,22.3415,23.1335,22.2951,23.1335,6829498.1209841,0
+ADI.US,D,20100927,000000,23.1335,23.4066,22.9796,23.2331,5316873.8558683,0
+ADI.US,D,20100928,000000,23.2104,23.7746,22.9796,23.7282,9575394.8025861,0
+ADI.US,D,20100929,000000,23.4797,23.9471,23.3909,23.6523,7217261.1879775,0
+ADI.US,D,20100930,000000,23.8307,24.0743,23.3879,23.6443,5407469.3580939,0
+ADI.US,D,20101001,000000,23.6246,23.9678,23.2863,23.5161,6291218.109238,0
+ADI.US,D,20101004,000000,23.3909,23.5625,22.9934,23.2499,5518236.0635717,0
+ADI.US,D,20101005,000000,23.3366,23.9836,23.3219,23.9836,5657265.5724602,0
+ADI.US,D,20101006,000000,23.7943,23.9599,23.4156,23.672,5264911.1814671,0
+ADI.US,D,20101007,000000,23.7587,23.9757,23.4303,23.9067,4804960.4956162,0
+ADI.US,D,20101008,000000,23.8633,24.2961,23.5872,24.2291,6653042.4264001,0
+ADI.US,D,20101011,000000,24.2291,24.599,24.1256,24.3415,3807077.5948681,0
+ADI.US,D,20101012,000000,24.3485,24.5279,24.1848,24.3949,7332740.8956529,0
+ADI.US,D,20101013,000000,23.7429,23.9836,23.5014,23.5418,11743198.366098,0
+ADI.US,D,20101014,000000,23.665,23.818,23.4156,23.5418,9532336.9442992,0
+ADI.US,D,20101015,000000,23.7746,23.8564,23.4373,23.7282,6170100.6450612,0
+ADI.US,D,20101018,000000,23.665,23.7124,23.1631,23.6384,4902021.1660887,0
+ADI.US,D,20101019,000000,23.3436,23.8267,23.1265,23.4303,6812267.4741804,0
+ADI.US,D,20101020,000000,23.4156,23.7863,23.3909,23.6316,5552980.2589891,0
+ADI.US,D,20101021,000000,23.7202,23.8267,23.3366,23.5251,5213090.4649634,0
+ADI.US,D,20101022,000000,23.4934,23.9964,23.4934,23.9836,3643559.3346728,0
+ADI.US,D,20101025,000000,24.0891,24.4176,24.0891,24.1779,4234219.7826328,0
+ADI.US,D,20101026,000000,23.9757,24.0595,23.7587,23.9678,4102248.6232059,0
+ADI.US,D,20101027,000000,23.7794,24.6266,23.7794,24.5674,6422048.53556,0
+ADI.US,D,20101028,000000,24.6137,24.6858,24.1098,24.671,5729468.4010925,0
+ADI.US,D,20101029,000000,24.7972,25.6769,24.6995,25.3693,9315732.5143424,0
+ADI.US,D,20101101,000000,25.4126,25.5201,25.1315,25.3239,4682760.0954783,0
+ADI.US,D,20101102,000000,25.6395,25.9323,25.5299,25.8841,4398054.4061426,0
+ADI.US,D,20101103,000000,25.7282,25.9679,25.4126,25.9679,5392534.3732901,0
+ADI.US,D,20101104,000000,26.2016,26.6967,26.028,26.6967,8260922.4687199,0
+ADI.US,D,20101105,000000,26.597,26.7184,26.3652,26.6197,6398680.2376587,0
+ADI.US,D,20101108,000000,26.5073,26.7459,26.2677,26.5359,5513492.6418246,0
+ADI.US,D,20101109,000000,26.6344,26.6721,26.167,26.2725,4029720.3053944,0
+ADI.US,D,20101110,000000,26.2331,26.2331,25.6907,26.0063,6579192.8861567,0
+ADI.US,D,20101111,000000,25.2253,25.6069,24.8573,25.529,8624880.2102847,0
+ADI.US,D,20101112,000000,25.4353,25.8022,25.2696,25.6306,5358348.8835979,0
+ADI.US,D,20101115,000000,25.7134,25.8022,25.4728,25.5122,3685449.0822603,0
+ADI.US,D,20101116,000000,25.3573,25.6158,25.1168,25.2932,5243469.4550321,0
+ADI.US,D,20101117,000000,25.3012,25.5921,25.169,25.4126,2511376.1509936,0
+ADI.US,D,20101118,000000,25.529,25.9816,25.5034,25.888,3989890.9752909,0
+ADI.US,D,20101119,000000,25.9097,26.3869,25.8948,26.3594,5045825.5302586,0
+ADI.US,D,20101122,000000,26.4156,26.9718,26.24,26.9413,8386837.0958478,0
+ADI.US,D,20101123,000000,26.6127,27.0241,26.4481,26.7539,6598597.5167623,0
+ADI.US,D,20101124,000000,26.8909,27.3386,26.8682,27.25,3822365.4464458,0
+ADI.US,D,20101126,000000,26.9639,27.0981,26.8071,26.8682,1959946.7819976,0
+ADI.US,D,20101129,000000,26.7992,27.1365,26.4649,26.8071,5413602.9532517,0
+ADI.US,D,20101130,000000,26.7617,26.8979,26.3159,26.7913,5692144.6278802,0
+ADI.US,D,20101201,000000,26.9886,27.5714,26.9106,27.4658,6756674.7335427,0
+ADI.US,D,20101202,000000,27.4354,28.0143,27.3308,27.9155,5442581.6300599,0
+ADI.US,D,20101203,000000,27.816,28.2361,27.7884,28.1947,3926546.3194637,0
+ADI.US,D,20101206,000000,28.4393,28.4482,27.7529,27.8554,6171747.3566724,0
+ADI.US,D,20101207,000000,28.1316,28.5616,28.1178,28.3663,8873778.0339567,0
+ADI.US,D,20101208,000000,28.3811,28.7095,28.3052,28.6424,5832507.5270204,0
+ADI.US,D,20101209,000000,28.81,28.9186,28.5083,28.5704,5515428.3391559,0
+ADI.US,D,20101210,000000,28.453,28.529,28.1641,28.2735,3730668.7565294,0
+ADI.US,D,20101213,000000,28.4097,28.4176,28.0438,28.1405,5037567.6365631,0
+ADI.US,D,20101214,000000,28.2311,28.3495,27.9609,28.0882,4376281.1066183,0
+ADI.US,D,20101215,000000,27.9965,28.1483,27.6907,27.8249,3851152.4800923,0
+ADI.US,D,20101216,000000,27.9826,28.1415,27.8466,28.0882,3068365.1996474,0
+ADI.US,D,20101217,000000,27.9324,28.179,27.9324,28.0882,3863725.8938724,0
+ADI.US,D,20101220,000000,28.1641,28.2311,27.9402,28.1109,3045783.7540924,0
+ADI.US,D,20101221,000000,28.2825,28.6424,28.2825,28.453,5776613.6328429,0
+ADI.US,D,20101222,000000,28.179,28.3367,28.027,28.1563,4771235.355106,0
+ADI.US,D,20101223,000000,28.0577,28.2825,28.0577,28.2234,2093075.9122743,0
+ADI.US,D,20101227,000000,28.0822,28.599,28.0517,28.5616,2254429.3145324,0
+ADI.US,D,20101228,000000,28.4847,28.599,28.1109,28.1316,2519945.3380787,0
+ADI.US,D,20101229,000000,28.4294,28.5517,28.2933,28.3623,2188176.549776,0
+ADI.US,D,20101230,000000,28.3929,28.742,28.2697,28.606,2186859.3832841,0
+ADI.US,D,20101231,000000,28.5675,28.6424,28.3358,28.3821,1097247.3451003,0
+ADI.US,D,20110103,000000,28.2234,28.7953,27.816,28.4323,4813247.7948762,0
+ADI.US,D,20110104,000000,28.6207,28.6207,28.035,28.1109,3880747.6597697,0
+ADI.US,D,20110105,000000,28.0438,28.172,27.6454,28.172,4873437.9434235,0
+ADI.US,D,20110106,000000,28.2735,28.5616,28.1405,28.3298,3986967.656587,0
+ADI.US,D,20110107,000000,28.4255,28.5458,28.0941,28.1641,5289900.841355,0
+ADI.US,D,20110110,000000,28.0577,28.39,27.9155,28.2431,4547845.3376478,0
+ADI.US,D,20110111,000000,28.2735,28.5527,28.1877,28.4916,3152793.6452109,0
+ADI.US,D,20110112,000000,28.2914,28.5616,28.2825,28.5004,3494983.1571763,0
+ADI.US,D,20110113,000000,28.4255,28.5083,28.2677,28.3574,2834968.1643993,0
+ADI.US,D,20110114,000000,28.3209,28.9964,28.2518,28.9186,4873169.2374033,0
+ADI.US,D,20110118,000000,29.1947,30.029,29.1661,30.029,7431606.4593939,0
+ADI.US,D,20110119,000000,29.3101,29.7549,29.3101,29.4117,5308501.3818698,0
+ADI.US,D,20110120,000000,29.3614,29.4117,28.7776,29.1681,6464754.5410581,0
+ADI.US,D,20110121,000000,29.4047,29.5469,28.9343,29.0458,4855157.8221632,0
+ADI.US,D,20110124,000000,29.0388,29.5931,28.9107,29.4856,4219802.9441549,0
+ADI.US,D,20110125,000000,29.4117,29.4591,28.8959,29.0537,3921011.9894306,0
+ADI.US,D,20110126,000000,29.2332,29.2332,28.821,29.1375,4344091.1393713,0
+ADI.US,D,20110127,000000,29.241,29.7213,29.2036,29.3555,4286714.7991498,0
+ADI.US,D,20110128,000000,29.4442,29.5863,28.6621,28.6928,5418225.7107857,0
+ADI.US,D,20110131,000000,28.9285,29.3969,28.7589,29.2588,4818109.8528662,0
+ADI.US,D,20110201,000000,29.2864,29.744,29.2667,29.7213,3817034.9273939,0
+ADI.US,D,20110202,000000,29.6631,29.9383,29.6227,29.7914,3709463.2885953,0
+ADI.US,D,20110203,000000,29.9413,29.9896,29.4866,29.5576,3146599.2109542,0
+ADI.US,D,20110204,000000,29.5272,29.9709,29.4186,29.9709,4058515.4509208,0
+ADI.US,D,20110207,000000,30.034,30.3329,29.7677,29.8624,4155423.0096609,0
+ADI.US,D,20110208,000000,29.8318,29.8318,29.3466,29.6839,3684022.4053902,0
+ADI.US,D,20110209,000000,29.601,29.9305,29.4856,29.8239,3120523.5731503,0
+ADI.US,D,20110210,000000,29.7775,30.1395,29.5951,30.1336,2547117.0936485,0
+ADI.US,D,20110211,000000,29.959,30.7026,29.9048,30.5842,3769599.6959386,0
+ADI.US,D,20110214,000000,30.4936,30.8091,30.4936,30.7105,3369595.8022392,0
+ADI.US,D,20110215,000000,31.1089,31.2134,30.6277,30.7184,4976826.8941704,0
+ADI.US,D,20110216,000000,30.2865,30.9758,30.249,30.7716,6899405.2876165,0
+ADI.US,D,20110217,000000,30.5458,30.9886,30.3733,30.8644,3822239.7123079,0
+ADI.US,D,20110218,000000,31.1039,31.179,30.7933,30.9837,3305142.8608265,0
+ADI.US,D,20110222,000000,30.5685,30.747,30.0616,30.1869,3869821.9715858,0
+ADI.US,D,20110223,000000,30.1079,30.2263,29.2253,29.5419,4067689.9870403,0
+ADI.US,D,20110224,000000,29.4866,29.8811,29.2864,29.5883,4028721.5301868,0
+ADI.US,D,20110225,000000,29.7233,30.1997,29.7075,30.1336,2119730.5355031,0
+ADI.US,D,20110228,000000,30.1454,30.2105,29.4788,29.8772,2916052.4874912,0
+ADI.US,D,20110301,000000,29.8131,30.0754,29.241,29.3466,4155691.7156812,0
+ADI.US,D,20110302,000000,29.3989,30.1937,29.3268,29.9413,3533198.223188,0
+ADI.US,D,20110303,000000,30.2263,30.8831,30.1997,30.8644,4193457.5863457,0
+ADI.US,D,20110304,000000,30.7716,30.8831,30.386,30.6138,3261564.8282435,0
+ADI.US,D,20110307,000000,30.6208,30.6958,29.4264,29.8505,4477444.3603291,0
+ADI.US,D,20110308,000000,29.9343,30.2114,29.5714,30.0063,2954043.4628218,0
+ADI.US,D,20110309,000000,29.8722,29.8811,28.7913,29.0152,4081455.8471595,0
+ADI.US,D,20110310,000000,28.6592,28.9887,28.3515,28.5734,3709095.2120467,0
+ADI.US,D,20110311,000000,28.5655,29.1198,28.4699,28.7449,4644285.4493112,0
+ADI.US,D,20110314,000000,28.603,28.9718,28.4353,28.7599,2907393.0557427,0
+ADI.US,D,20110315,000000,27.9315,28.4866,27.3969,28.3318,5533637.4814673,0
+ADI.US,D,20110316,000000,28.1887,28.5251,27.3436,27.5309,6197588.7639455,0
+ADI.US,D,20110317,000000,27.9541,28.4452,27.7578,28.1493,5671078.0758886,0
+ADI.US,D,20110318,000000,28.5418,28.5872,28.1119,28.4945,6409120.2270361,0
+ADI.US,D,20110321,000000,28.6237,29.0438,28.6237,28.818,1403363.3273366,0
+ADI.US,D,20110322,000000,28.7392,28.9718,28.4945,28.6109,2570591.859973,0
+ADI.US,D,20110323,000000,28.533,28.9718,28.3446,28.9156,2370768.8814726,0
+ADI.US,D,20110324,000000,29.1365,29.4866,28.9472,29.4601,4931355.7516257,0
+ADI.US,D,20110325,000000,29.5349,29.7312,29.3683,29.3989,2291827.1086483,0
+ADI.US,D,20110328,000000,29.4866,29.7618,29.319,29.3555,2274285.1684551,0
+ADI.US,D,20110329,000000,29.3268,29.7697,29.0074,29.7618,2048531.5520033,0
+ADI.US,D,20110330,000000,29.9896,30.0173,29.4678,29.7618,1835920.1949066,0
+ADI.US,D,20110331,000000,29.6524,29.8811,29.528,29.675,2288595.5385098,0
+ADI.US,D,20110401,000000,29.9502,30.038,29.4047,29.5064,2661122.4671597,0
+ADI.US,D,20110404,000000,29.4768,29.5349,28.8505,29.0074,3409866.21581,0
+ADI.US,D,20110405,000000,29.3555,29.3762,28.7055,28.9156,6413339.4185472,0
+ADI.US,D,20110406,000000,29.0241,29.6572,28.9156,29.5951,4198477.825993,0
+ADI.US,D,20110407,000000,29.5951,29.819,29.3101,29.6336,4137355.8252469,0
+ADI.US,D,20110408,000000,29.7549,29.8348,29.2786,29.4264,2745614.793777,0
+ADI.US,D,20110411,000000,29.4354,29.4601,28.818,28.964,3712930.1032497,0
+ADI.US,D,20110412,000000,28.7637,28.823,28.2548,28.4452,3659442.3954351,0
+ADI.US,D,20110413,000000,28.5941,28.6977,28.3446,28.5181,3771970.3928271,0
+ADI.US,D,20110414,000000,28.3683,28.4206,28.1119,28.384,3983925.7016402,0
+ADI.US,D,20110415,000000,28.4057,28.7599,28.0517,28.7539,3659916.9404068,0
+ADI.US,D,20110418,000000,28.3149,28.4284,27.8387,27.8919,5070591.0994656,0
+ADI.US,D,20110419,000000,27.9826,28.1957,27.8022,28.1326,4018349.4778031,0
+ADI.US,D,20110420,000000,28.6977,29.4186,28.5941,29.3683,3692415.1590885,0
+ADI.US,D,20110421,000000,29.5349,29.6721,29.385,29.4601,2139884.5010106,0
+ADI.US,D,20110425,000000,29.5419,29.7312,29.4601,29.5064,1967393.4877073,0
+ADI.US,D,20110426,000000,29.6651,30.1997,29.4768,30.1247,3385399.7721728,0
+ADI.US,D,20110427,000000,30.2184,30.5685,30.0448,30.5527,2877061.7229681,0
+ADI.US,D,20110428,000000,30.4472,30.7026,30.3042,30.5448,2009971.7310977,0
+ADI.US,D,20110429,000000,30.5123,30.6809,30.3426,30.3743,2566127.2840961,0
+ADI.US,D,20110502,000000,30.53,30.7273,30.3396,30.4314,3420126.7298454,0
+ADI.US,D,20110503,000000,30.4077,30.4531,29.9797,30.2707,1847320.4280623,0
+ADI.US,D,20110504,000000,30.2114,30.6138,29.9748,30.4393,2959841.4289504,0
+ADI.US,D,20110505,000000,30.3022,30.891,30.2942,30.395,2718158.1084272,0
+ADI.US,D,20110506,000000,30.6898,31.0388,30.4531,30.537,2809821.3368391,0
+ADI.US,D,20110509,000000,30.5143,30.8831,30.4531,30.7549,2821572.4087986,0
+ADI.US,D,20110510,000000,30.9689,31.322,30.7628,31.17,3774601.6838561,0
+ADI.US,D,20110511,000000,31.1218,31.2578,30.6011,30.7046,2644738.4978163,0
+ADI.US,D,20110512,000000,30.5527,31.4156,30.5073,31.2441,2748883.8813599,0
+ADI.US,D,20110513,000000,31.1917,31.2658,30.7203,30.7362,3175453.1676096,0
+ADI.US,D,20110516,000000,30.7184,31.0972,30.5143,30.5527,2517954.8855585,0
+ADI.US,D,20110517,000000,30.4926,30.4926,30.0024,30.3112,3864692.2215605,0
+ADI.US,D,20110518,000000,31.6444,32.607,31.0458,32.0971,13332687.762795,0
+ADI.US,D,20110519,000000,32.1534,32.3122,31.6514,31.8812,8394397.3678756,0
+ADI.US,D,20110520,000000,31.7973,31.7973,31.4541,31.4936,5369839.361417,0
+ADI.US,D,20110523,000000,31.2214,31.2214,30.7362,30.9156,5542538.2416417,0
+ADI.US,D,20110524,000000,31.0596,31.0596,30.4077,30.4758,4840575.7041333,0
+ADI.US,D,20110525,000000,30.46,30.4926,30.2243,30.2942,7151012.4791611,0
+ADI.US,D,20110526,000000,30.247,30.742,30.2046,30.6148,3694285.9613807,0
+ADI.US,D,20110527,000000,30.6286,30.8327,30.6286,30.742,2499969.8339281,0
+ADI.US,D,20110531,000000,31.2539,31.2539,30.7953,31.2164,4686910.3360107,0
+ADI.US,D,20110601,000000,31.0388,31.1356,30.0804,30.2174,4232273.9454519,0
+ADI.US,D,20110602,000000,30.3199,30.4699,30.0093,30.2046,3128554.3342097,0
+ADI.US,D,20110603,000000,29.8111,30.0804,29.5379,29.6277,3095176.9905485,0
+ADI.US,D,20110606,000000,29.6277,29.8298,29.5439,29.5666,3301848.4236191,0
+ADI.US,D,20110607,000000,29.6524,30.1375,29.5893,29.9018,3896501.9444391,0
+ADI.US,D,20110608,000000,29.7737,29.7737,29.1435,29.2183,3590756.0667213,0
+ADI.US,D,20110609,000000,29.385,29.4945,29.1049,29.1435,4154160.598358,0
+ADI.US,D,20110610,000000,29.0349,29.1049,28.4452,28.7095,3792318.0294662,0
+ADI.US,D,20110613,000000,28.742,28.8673,28.2548,28.4146,3174709.9166176,0
+ADI.US,D,20110614,000000,28.742,28.8969,28.6543,28.7272,4334952.0927261,0
+ADI.US,D,20110615,000000,28.4521,28.7499,27.9225,28.0182,5709741.3232624,0
+ADI.US,D,20110616,000000,28.0537,28.2055,27.7084,27.8456,6264064.605398,0
+ADI.US,D,20110617,000000,28.1897,28.2461,27.6168,27.7331,4453582.2517414,0
+ADI.US,D,20110620,000000,27.6256,27.9472,27.5823,27.8534,3389056.2020189,0
+ADI.US,D,20110621,000000,27.9225,28.6621,27.742,28.4669,4523641.5161211,0
+ADI.US,D,20110622,000000,28.2775,28.5517,28.2174,28.2933,2464479.3455638,0
+ADI.US,D,20110623,000000,27.9599,28.8397,27.815,28.7963,5108292.0750912,0
+ADI.US,D,20110624,000000,28.7272,28.8544,28.2046,28.2933,4250378.6473103,0
+ADI.US,D,20110627,000000,28.3466,28.8831,27.9826,28.6868,3166324.2608142,0
+ADI.US,D,20110628,000000,28.7352,29.0281,28.5695,29.0221,3467424.0593433,0
+ADI.US,D,20110629,000000,29.3268,29.393,28.8969,29.0349,3825212.7162759,0
+ADI.US,D,20110630,000000,29.1188,29.8071,29.1188,29.675,4215613.1582083,0
+ADI.US,D,20110701,000000,29.6434,30.4699,29.4531,30.3022,4075754.2096042,0
+ADI.US,D,20110705,000000,30.2321,30.3199,29.7737,29.9156,2727813.2734283,0
+ADI.US,D,20110706,000000,29.9088,30.0694,29.4847,30.0439,3516423.8696264,0
+ADI.US,D,20110707,000000,30.2707,30.6977,30.0882,30.4699,3212029.6338898,0
+ADI.US,D,20110708,000000,30.0202,30.1454,29.7174,30.035,2865714.2170316,0
+ADI.US,D,20110711,000000,29.7016,30.0143,29.1049,29.2183,4523773.3341688,0
+ADI.US,D,20110712,000000,28.7272,28.7272,27.4668,27.7193,11003805.586955,0
+ADI.US,D,20110713,000000,27.9826,28.0182,27.3633,27.4895,5304629.9872074,0
+ADI.US,D,20110714,000000,27.5902,27.8534,27.0122,27.2105,6160266.0047182,0
+ADI.US,D,20110715,000000,27.4354,27.4354,26.953,27.1178,5150747.6262987,0
+ADI.US,D,20110718,000000,27.0655,27.0655,26.5675,26.885,4757561.7676201,0
+ADI.US,D,20110719,000000,27.0832,27.4471,27.0832,27.3603,3963431.0371787,0
+ADI.US,D,20110720,000000,27.7795,27.8831,27.2647,27.3772,5038896.9708748,0
+ADI.US,D,20110721,000000,27.5054,27.7193,26.9915,27.6641,4097090.4816011,0
+ADI.US,D,20110722,000000,27.597,28.1809,27.5586,28.0951,4135122.0163309,0
+ADI.US,D,20110725,000000,27.7016,27.8909,27.4827,27.597,4851847.1611962,0
+ADI.US,D,20110726,000000,27.6552,28.0961,27.6552,27.8919,3959587.0201109,0
+ADI.US,D,20110727,000000,27.1859,27.4668,26.3545,26.4206,8567529.2196877,0
+ADI.US,D,20110728,000000,26.3801,26.6858,26.1089,26.3021,5404313.8368291,0
+ADI.US,D,20110729,000000,26.0487,26.4737,25.7943,26.0803,4955171.2169041,0
+ADI.US,D,20110801,000000,26.4206,26.4915,25.5704,25.8367,5771813.4279369,0
+ADI.US,D,20110802,000000,25.5181,25.813,25.0043,25.0043,6402638.8350294,0
+ADI.US,D,20110803,000000,24.7775,25.4431,24.6927,25.3958,6687617.2863254,0
+ADI.US,D,20110804,000000,25.1138,25.1749,23.9826,23.9826,8949598.7610057,0
+ADI.US,D,20110805,000000,24.3248,24.4481,23.2696,23.8811,12435357.696799,0
+ADI.US,D,20110808,000000,23.2666,23.7814,22.8041,22.88,11557194.988921,0
+ADI.US,D,20110809,000000,23.448,23.5625,22.1611,23.5004,15386767.840621,0
+ADI.US,D,20110810,000000,23.0861,23.7597,22.5467,23.2538,17134269.559059,0
+ADI.US,D,20110811,000000,23.2666,24.1246,23.1572,23.8811,12255047.845297,0
+ADI.US,D,20110812,000000,23.9826,24.096,23.4451,23.8751,7782779.8783022,0
+ADI.US,D,20110815,000000,24.0398,24.3208,23.7597,24.3208,6884835.3374063,0
+ADI.US,D,20110816,000000,24.1157,24.1522,23.5555,23.7686,8062158.0905411,0
+ADI.US,D,20110817,000000,23.8671,24.5162,23.5852,24.025,11254019.563133,0
+ADI.US,D,20110818,000000,23.3376,23.4827,22.592,23.4185,12445651.672338,0
+ADI.US,D,20110819,000000,23.1315,24.2774,23.1315,23.3544,10662527.647488,0
+ADI.US,D,20110822,000000,23.8514,23.9501,23.3929,23.6523,6468232.5095473,0
+ADI.US,D,20110823,000000,23.7973,24.8346,23.6009,24.8346,8188868.69588,0
+ADI.US,D,20110824,000000,24.8742,24.8742,24.2854,24.7154,7518137.9098105,0
+ADI.US,D,20110825,000000,24.6917,24.955,24.2577,24.2854,9359599.5326451,0
+ADI.US,D,20110826,000000,24.1641,24.7972,23.812,24.7391,5455712.7355802,0
+ADI.US,D,20110829,000000,25.0487,25.3269,24.9215,25.3032,4873976.3694492,0
+ADI.US,D,20110830,000000,25.2253,25.4471,24.8889,25.3032,5456460.0425121,0
+ADI.US,D,20110831,000000,25.4324,25.5625,25.028,25.2243,6468777.0194827,0
+ADI.US,D,20110901,000000,25.2864,25.6552,25.0407,25.0881,5719973.4457185,0
+ADI.US,D,20110902,000000,24.6374,24.7104,24.2924,24.454,4634604.9346855,0
+ADI.US,D,20110906,000000,23.6157,24.1956,23.6157,24.1473,4931121.5210947,0
+ADI.US,D,20110907,000000,24.602,25.0043,24.5763,25.0043,4337303.5239,0
+ADI.US,D,20110908,000000,24.9057,25.5832,24.7608,24.955,6535189.9938662,0
+ADI.US,D,20110909,000000,24.6838,25.2016,24.4027,24.5289,8566365.1649281,0
+ADI.US,D,20110912,000000,24.2114,25.0802,24.2114,25.0802,4928358.412018,0
+ADI.US,D,20110913,000000,25.1592,25.4945,24.9659,25.4244,4615150.6188158,0
+ADI.US,D,20110914,000000,25.6641,26.5556,25.3603,26.2775,8158535.3351356,0
+ADI.US,D,20110915,000000,26.4817,26.6778,26.0517,26.2518,5922822.1554059,0
+ADI.US,D,20110916,000000,26.5733,26.8377,26.2854,26.4323,5191800.8362757,0
+ADI.US,D,20110919,000000,26.3869,26.5468,25.8871,26.4235,4651735.1969759,0
+ADI.US,D,20110920,000000,26.5468,26.6167,26.0655,26.1089,3677643.4258668,0
+ADI.US,D,20110921,000000,26.2301,26.4737,25.3771,25.3919,5552746.0284582,0
+ADI.US,D,20110922,000000,24.6671,24.9313,24.1108,24.5092,9020358.6890082,0
+ADI.US,D,20110923,000000,24.454,25.2558,24.3159,25.0971,6040483.9587631,0
+ADI.US,D,20110926,000000,25.2331,25.2489,24.2577,24.9313,6582774.2811141,0
+ADI.US,D,20110927,000000,25.3032,26.1276,25.2331,25.672,5518419.5948535,0
+ADI.US,D,20110928,000000,25.672,25.7913,24.7834,24.8653,4192806.6079871,0
+ADI.US,D,20110929,000000,25.2253,25.3693,24.2331,24.7608,6911752.5827455,0
+ADI.US,D,20110930,000000,24.3535,24.6464,23.8751,23.8751,7418474.3398885,0
+ADI.US,D,20111003,000000,24.2774,24.5693,23.6975,23.738,8500608.238828,0
+ADI.US,D,20111004,000000,23.4393,24.6838,23.4185,24.6838,7136147.4593211,0
+ADI.US,D,20111005,000000,24.6995,25.5832,24.4027,25.5546,5073044.9431227,0
+ADI.US,D,20111006,000000,25.4077,25.9501,25.3032,25.9225,5766358.1887323,0
+ADI.US,D,20111007,000000,26.0211,26.5389,25.7676,26.1631,5811010.0314114,0
+ADI.US,D,20111010,000000,26.6611,26.8288,26.4235,26.7174,3149647.2498109,0
+ADI.US,D,20111011,000000,26.5014,26.6611,26.3179,26.4817,3428189.9384245,0
+ADI.US,D,20111012,000000,26.8229,27.0665,26.602,26.6533,4664113.9256394,0
+ADI.US,D,20111013,000000,26.4885,27.3969,26.4323,27.2667,6568553.1417377,0
+ADI.US,D,20111014,000000,27.5112,27.5112,26.8929,27.3653,3217569.033848,0
+ADI.US,D,20111017,000000,27.1602,27.2924,26.458,26.5645,4202666.5979547,0
+ADI.US,D,20111018,000000,26.5556,27.3603,26.3505,27.2607,5318645.2876324,0
+ADI.US,D,20111019,000000,27.1502,27.3268,26.5309,26.602,4997585.1947273,0
+ADI.US,D,20111020,000000,26.5389,26.6326,25.9225,26.0743,7868242.5885475,0
+ADI.US,D,20111021,000000,26.5733,27.1178,26.4018,26.8377,6018691.3935242,0
+ADI.US,D,20111024,000000,26.9678,27.8841,26.954,27.5566,4125100.8027512,0
+ADI.US,D,20111025,000000,27.2597,27.7815,27.0024,27.4561,5422158.958532,0
+ADI.US,D,20111026,000000,27.6937,27.9088,27.1976,27.6405,4959297.121797,0
+ADI.US,D,20111027,000000,28.3367,28.6326,28.037,28.456,4037227.850203,0
+ADI.US,D,20111028,000000,28.2499,28.8397,28.0961,28.8051,5438698.0675777,0
+ADI.US,D,20111031,000000,28.2479,28.528,27.9324,27.9412,4368186.4645049,0
+ADI.US,D,20111101,000000,27.0941,27.4334,26.9087,27.0655,5473887.4024023,0
+ADI.US,D,20111102,000000,27.4264,27.4471,26.9057,27.1178,3073460.4741833,0
+ADI.US,D,20111103,000000,27.3732,27.9946,26.9974,27.9512,4245176.9043512,0
+ADI.US,D,20111104,000000,27.744,28.5675,27.7114,28.456,3876041.755467,0
+ADI.US,D,20111107,000000,28.3584,28.4787,27.8682,28.0684,3606765.8756064,0
+ADI.US,D,20111108,000000,28.2007,28.4196,27.8614,28.3673,3288452.6680183,0
+ADI.US,D,20111109,000000,27.671,27.7667,26.8732,26.9254,6040632.0005705,0
+ADI.US,D,20111110,000000,27.2785,27.5122,26.957,27.4186,4263602.0254639,0
+ADI.US,D,20111111,000000,27.7273,28.2479,27.7036,28.1573,2402166.9264486,0
+ADI.US,D,20111114,000000,28.176,28.3673,27.6168,27.7854,2416860.5828266,0
+ADI.US,D,20111115,000000,27.5882,28.2411,27.5882,28.0073,2600625.0811628,0
+ADI.US,D,20111116,000000,27.6769,28.6611,27.5329,27.9235,5452560.2562703,0
+ADI.US,D,20111117,000000,27.8229,27.9482,26.7825,27.1178,6253030.4208209,0
+ADI.US,D,20111118,000000,27.4186,27.4561,26.9008,26.9639,3830556.4171325,0
+ADI.US,D,20111121,000000,26.5862,26.7174,25.9579,26.2371,5711132.5106582,0
+ADI.US,D,20111122,000000,25.9954,26.1611,25.1572,25.456,7582070.6769274,0
+ADI.US,D,20111123,000000,25.1572,25.2479,24.67,24.8386,5605953.8764176,0
+ADI.US,D,20111125,000000,24.7341,25.0861,24.5861,24.6611,2195819.9685724,0
+ADI.US,D,20111128,000000,25.3919,25.5368,24.9452,25.1355,4648725.6895486,0
+ADI.US,D,20111129,000000,25.1848,25.7499,25.0951,25.386,5896707.9861726,0
+ADI.US,D,20111130,000000,25.9846,26.8712,25.9018,26.8288,5309054.003685,0
+ADI.US,D,20111201,000000,26.6878,27.1956,26.6177,27.1019,4181247.1791893,0
+ADI.US,D,20111202,000000,28.0734,28.3289,27.0803,27.1415,4924374.4650228,0
+ADI.US,D,20111205,000000,27.5823,27.9886,27.3179,27.671,5342463.7948657,0
+ADI.US,D,20111206,000000,27.7036,27.8574,27.4471,27.6099,3141055.7550562,0
+ADI.US,D,20111207,000000,27.4393,27.6868,27.1415,27.5576,3500444.4802908,0
+ADI.US,D,20111208,000000,27.39,27.6493,26.6878,26.7429,5630845.1797623,0
+ADI.US,D,20111209,000000,26.3869,27.2509,26.1059,27.0941,5132133.9039793,0
+ADI.US,D,20111212,000000,26.7559,26.7706,26.1947,26.4501,4795122.8133182,0
+ADI.US,D,20111213,000000,26.4885,26.7361,25.9629,26.1059,5316353.6815724,0
+ADI.US,D,20111214,000000,26.1059,26.243,25.9038,25.9323,5506742.5437977,0
+ADI.US,D,20111215,000000,26.2361,26.5162,26.097,26.2124,4056054.5093687,0
+ADI.US,D,20111216,000000,26.3949,26.7766,26.2124,26.2942,5300532.4738941,0
+ADI.US,D,20111219,000000,26.3111,26.458,25.6947,25.7558,3587116.87462,0
+ADI.US,D,20111220,000000,26.1187,27.2707,26.1119,27.1572,5233885.2689797,0
+ADI.US,D,20111221,000000,27.0724,27.2597,26.5102,27.0349,4221545.9843395,0
+ADI.US,D,20111222,000000,27.0418,27.7588,27.0418,27.6651,3238699.4668935,0
+ADI.US,D,20111223,000000,27.7509,27.9669,27.5419,27.8712,1732903.3766483,0
+ADI.US,D,20111227,000000,27.7114,28.1907,27.7114,28.0033,2017463.0521467,0
+ADI.US,D,20111228,000000,27.9739,27.9739,27.39,27.4047,2590233.7630645,0
+ADI.US,D,20111229,000000,27.5576,27.7114,27.4718,27.597,2154564.9755838,0
+ADI.US,D,20111230,000000,27.6592,27.7933,27.5034,27.5428,1339206.4695387,0
+ADI.US,D,20120103,000000,28.0655,28.2578,27.6414,27.7351,3925197.7194373,0
+ADI.US,D,20120104,000000,27.744,27.7736,27.4393,27.6957,1855022.6579876,0
+ADI.US,D,20120105,000000,27.5487,27.8801,27.5034,27.817,2759613.8704421,0
+ADI.US,D,20120106,000000,27.7884,27.8801,27.5419,27.6345,4589732.0432803,0
+ADI.US,D,20120109,000000,27.6957,28.2391,27.6414,28.175,3370160.5918744,0
+ADI.US,D,20120110,000000,28.3752,28.4639,28.1573,28.2962,2537705.2850431,0
+ADI.US,D,20120111,000000,28.1425,28.4797,28.1425,28.4116,1982535.3254474,0
+ADI.US,D,20120112,000000,28.4797,28.8594,28.3752,28.7193,3446879.7096176,0
+ADI.US,D,20120113,000000,28.5191,28.5675,28.0428,28.1907,4386493.9633597,0
+ADI.US,D,20120117,000000,28.4284,28.6986,28.3673,28.5152,3352741.343864,0
+ADI.US,D,20120118,000000,29.4758,30.3653,29.3732,30.1375,9492713.4531471,0
+ADI.US,D,20120119,000000,30.1533,30.6001,30.0724,30.535,4676605.206636,0
+ADI.US,D,20120120,000000,30.5517,30.6642,30.3239,30.6208,4131905.6559672,0
+ADI.US,D,20120123,000000,30.6642,30.7589,30.2785,30.4038,3638294.724645,0
+ADI.US,D,20120124,000000,30.2411,30.7677,30.2174,30.6721,3868108.3369658,0
+ADI.US,D,20120125,000000,30.5438,30.6721,30.0794,30.6208,3723594.1833081,0
+ADI.US,D,20120126,000000,30.7056,31.0842,30.1454,30.2341,4949860.977552,0
+ADI.US,D,20120127,000000,30.0004,30.4659,29.9265,30.2972,3987387.4463697,0
+ADI.US,D,20120130,000000,29.9679,30.178,29.8131,30.0794,3017049.4476649,0
+ADI.US,D,20120131,000000,30.2885,30.4374,30.0063,30.1198,3240693.9753536,0
+ADI.US,D,20120201,000000,30.3743,30.6809,30.178,30.2885,4139341.2078421,0
+ADI.US,D,20120202,000000,30.315,30.6513,30.2263,30.2785,2989118.2173434,0
+ADI.US,D,20120203,000000,30.6208,30.9127,30.4995,30.8544,4791007.0482752,0
+ADI.US,D,20120206,000000,30.6721,30.6809,30.3653,30.4571,4095900.0632319,0
+ADI.US,D,20120207,000000,30.2885,30.6306,30.2046,30.537,2615567.1638614,0
+ADI.US,D,20120208,000000,30.531,31.0024,30.4837,30.7085,3068363.1716775,0
+ADI.US,D,20120209,000000,30.7786,30.9088,30.6031,30.8684,3274215.3048823,0
+ADI.US,D,20120210,000000,30.5912,30.5912,30.2578,30.3743,3093286.9225416,0
+ADI.US,D,20120213,000000,30.6079,30.6345,30.0083,30.4038,2671597.9460115,0
+ADI.US,D,20120214,000000,30.1533,30.4196,30.0724,30.3526,2740738.5399973,0
+ADI.US,D,20120215,000000,30.4364,30.82,30.383,30.4995,2886902.4472211,0
+ADI.US,D,20120216,000000,30.5607,31.1839,30.5202,31.0675,4117207.9436492,0
+ADI.US,D,20120217,000000,31.3871,31.4275,30.9749,31.1119,2643763.0442633,0
+ADI.US,D,20120221,000000,31.2421,31.3298,30.8544,30.9353,2712535.5617006,0
+ADI.US,D,20120222,000000,30.5941,31.0735,30.4926,30.6533,4259547.0995199,0
+ADI.US,D,20120223,000000,30.6809,30.9205,30.0665,30.2727,7981767.333177,0
+ADI.US,D,20120224,000000,30.3753,30.3753,29.7559,29.9028,6131029.7757246,0
+ADI.US,D,20120227,000000,29.7361,30.1997,29.5656,29.8811,4233028.3502787,0
+ADI.US,D,20120228,000000,29.9827,30.5626,29.8772,30.4591,3491148.2659734,0
+ADI.US,D,20120229,000000,30.5626,30.6178,30.1415,30.1809,3843516.1591908,0
+ADI.US,D,20120301,000000,30.2648,30.3753,29.8949,30.1355,3499418.3274887,0
+ADI.US,D,20120302,000000,30.0123,30.2253,29.7066,29.7627,3032141.600141,0
+ADI.US,D,20120305,000000,29.6769,29.7391,29.0094,29.2193,3473259.5429163,0
+ADI.US,D,20120306,000000,28.8831,29.5015,28.8673,29.3141,4659002.4273438,0
+ADI.US,D,20120307,000000,29.4176,29.6996,29.3821,29.6385,2519924.0443942,0
+ADI.US,D,20120308,000000,29.7795,29.9896,29.6307,29.9323,2412823.9086122,0
+ADI.US,D,20120309,000000,29.9323,30.2648,29.9028,30.176,3438236.5016287,0
+ADI.US,D,20120312,000000,30.1445,30.2885,29.9088,29.9827,1913271.0252939,0
+ADI.US,D,20120313,000000,30.0951,30.5941,30.0467,30.5862,2631910.5738056,0
+ADI.US,D,20120314,000000,30.5458,31.0024,30.2578,30.2972,3707118.9553163,0
+ADI.US,D,20120315,000000,30.3979,30.9334,30.2785,30.8732,2916670.0043455,0
+ADI.US,D,20120316,000000,30.9817,31.0094,30.7549,30.8023,2930978.3464302,0
+ADI.US,D,20120319,000000,30.7085,31.3614,30.6031,31.2598,4310675.2642807,0
+ADI.US,D,20120320,000000,31.0024,31.0912,30.7263,31.0735,3787259.2583897,0
+ADI.US,D,20120321,000000,31.0508,31.2598,31.035,31.1425,2850769.0923779,0
+ADI.US,D,20120322,000000,30.8594,31.1662,30.7855,30.892,2875909.8360283,0
+ADI.US,D,20120323,000000,30.892,31.035,30.7786,30.9749,2008037.0477515,0
+ADI.US,D,20120326,000000,31.1917,31.3782,31.1059,31.3782,1691646.3556898,0
+ADI.US,D,20120327,000000,31.3694,31.5005,31.2904,31.3308,2159609.5508706,0
+ADI.US,D,20120328,000000,31.2904,31.4442,30.9245,31.1286,3121729.2012942,0
+ADI.US,D,20120329,000000,30.9413,31.1059,30.7786,31.0428,3037707.3637086,0
+ADI.US,D,20120330,000000,31.2194,31.4699,31.0064,31.3457,2739891.8625371,0
+ADI.US,D,20120402,000000,31.3397,31.392,30.9008,30.959,3125199.0579035,0
+ADI.US,D,20120403,000000,30.8861,31.035,30.2341,30.3239,4670793.0447177,0
+ADI.US,D,20120404,000000,30.0863,30.0951,29.6996,30.0182,3349154.8789817,0
+ADI.US,D,20120405,000000,29.8535,30.1119,29.8111,30.0863,1273094.6486949,0
+ADI.US,D,20120409,000000,29.7066,29.7154,29.39,29.5152,2661703.4805545,0
+ADI.US,D,20120410,000000,29.4442,29.6631,29.1099,29.1799,2601631.9682501,0
+ADI.US,D,20120411,000000,29.4601,29.7066,29.3821,29.4354,2378428.5240287,0
+ADI.US,D,20120412,000000,29.5379,30.2401,29.3821,30.1296,3217273.9642182,0
+ADI.US,D,20120413,000000,30.0646,30.1671,29.5152,29.5152,2407871.6059588,0
+ADI.US,D,20120416,000000,29.6553,29.8861,29.3653,29.4254,2363564.5181737,0
+ADI.US,D,20120417,000000,29.6474,30.0684,29.5676,29.9856,3245612.8165025,0
+ADI.US,D,20120418,000000,29.6928,29.8861,29.5379,29.7874,2410117.5826945,0
+ADI.US,D,20120419,000000,29.7964,30.1445,29.5015,29.6996,3704797.9436918,0
+ADI.US,D,20120420,000000,29.7874,29.8298,29.2884,29.3367,4678633.1766005,0
+ADI.US,D,20120423,000000,29.0478,29.0635,28.6661,28.8752,3484884.8807379,0
+ADI.US,D,20120424,000000,29.0862,29.3141,28.9245,29.0635,3734682.1090892,0
+ADI.US,D,20120425,000000,29.4038,29.4442,28.9887,29.3515,3230061.3288296,0
+ADI.US,D,20120426,000000,29.3141,29.9235,29.3141,29.7795,2128556.2607887,0
+ADI.US,D,20120427,000000,29.9028,30.3456,29.747,30.2341,3159292.2749622,0
+ADI.US,D,20120430,000000,30.1898,30.2855,30.0911,30.2371,2793358.2766671,0
+ADI.US,D,20120501,000000,30.3743,30.5005,30.1484,30.2855,1902090.8268794,0
+ADI.US,D,20120502,000000,30.104,30.3239,29.9896,30.249,2402345.3878055,0
+ADI.US,D,20120503,000000,30.0684,30.3456,29.5753,29.6395,2810880.9511455,0
+ADI.US,D,20120504,000000,29.4866,29.5753,29.0094,29.0942,2286448.9323023,0
+ADI.US,D,20120507,000000,29.1168,29.2193,28.8624,29.0478,1633818.7921512,0
+ADI.US,D,20120508,000000,28.8033,29.1503,28.4649,29.0547,2508544.0909381,0
+ADI.US,D,20120509,000000,28.4097,28.9176,28.1602,28.7776,4785778.9417066,0
+ADI.US,D,20120510,000000,28.9974,28.9974,28.3555,28.812,4045577.002547,0
+ADI.US,D,20120511,000000,28.7322,29.2647,28.6168,28.9679,1611070.0390741,0
+ADI.US,D,20120514,000000,28.7065,28.9472,28.5211,28.8544,1596021.4879522,0
+ADI.US,D,20120515,000000,28.8544,28.9887,28.383,28.6287,2661747.0819088,0
+ADI.US,D,20120516,000000,28.7854,28.811,28.1178,28.2046,4386557.8444136,0
+ADI.US,D,20120517,000000,28.3289,28.3289,27.668,27.6809,2805339.5232175,0
+ADI.US,D,20120518,000000,27.7933,27.7933,27.1602,27.2233,4253752.1753462,0
+ADI.US,D,20120521,000000,27.2036,27.8919,27.2036,27.8288,2141635.653075,0
+ADI.US,D,20120522,000000,27.9028,27.9729,27.5487,27.7785,3385006.3459997,0
+ADI.US,D,20120523,000000,26.5733,27.747,26.5733,27.6809,4989063.6649364,0
+ADI.US,D,20120524,000000,27.7697,28.0665,27.3949,27.9353,3541787.6899728,0
+ADI.US,D,20120525,000000,27.8624,28.2234,27.7627,28.0832,2353117.4309014,0
+ADI.US,D,20120529,000000,28.3643,28.6434,28.2075,28.6287,3290866.9662611,0
+ADI.US,D,20120530,000000,28.4511,28.4699,28.0832,28.2765,2896716.8078644,0
+ADI.US,D,20120531,000000,28.3002,28.6582,28.0744,28.4511,3781213.8799255,0
+ADI.US,D,20120601,000000,27.8298,28.3811,27.8298,27.9569,4438189.9597106,0
+ADI.US,D,20120604,000000,28.0587,28.3159,27.5192,27.9098,3402417.4821302,0
+ADI.US,D,20120605,000000,27.8624,28.4265,27.8387,28.3159,2339692.2697361,0
+ADI.US,D,20120606,000000,28.5054,29.2086,28.4511,29.1937,2229499.4797583,0
+ADI.US,D,20120607,000000,29.5596,29.6317,28.7776,28.816,2886172.3780338,0
+ADI.US,D,20120608,000000,28.812,29.0981,28.6918,29.0211,2411643.6300929,0
+ADI.US,D,20120611,000000,29.4245,29.4334,28.39,28.4186,2338521.1170817,0
+ADI.US,D,20120612,000000,28.6,29.1849,28.4964,29.1779,2600381.724767,0
+ADI.US,D,20120613,000000,29.0685,29.0764,28.5428,28.6434,2457453.4436217,0
+ADI.US,D,20120614,000000,28.7873,28.7873,28.2311,28.5054,2880743.5024388,0
+ADI.US,D,20120615,000000,28.6365,28.8998,28.4265,28.8692,3782116.3265597,0
+ADI.US,D,20120618,000000,28.7559,29.4097,28.6741,29.3801,2404661.3295049,0
+ADI.US,D,20120619,000000,29.5676,29.8565,29.4156,29.7243,3331868.4630041,0
+ADI.US,D,20120620,000000,29.8485,30.0991,29.6858,29.9363,2835517.7442597,0
+ADI.US,D,20120621,000000,29.8318,29.8979,29.1473,29.1937,2714187.3432367,0
+ADI.US,D,20120622,000000,29.388,29.6641,29.2943,29.5142,10135435.946037,0
+ADI.US,D,20120625,000000,29.169,29.1849,28.7873,28.9097,2713653.987136,0
+ADI.US,D,20120626,000000,28.9433,28.9974,28.3416,28.6582,3112473.546376,0
+ADI.US,D,20120627,000000,28.7628,29.169,28.6434,29.0054,2975541.9724159,0
+ADI.US,D,20120628,000000,28.6582,28.8397,28.2361,28.5695,3930511.0007444,0
+ADI.US,D,20120629,000000,28.9974,29.4668,28.959,29.4668,3032135.516231,0
+ADI.US,D,20120702,000000,29.4935,29.4935,28.8939,29.1306,2733610.2255719,0
+ADI.US,D,20120703,000000,29.1473,29.1937,28.7479,29.1622,2161714.5836938,0
+ADI.US,D,20120705,000000,29.0892,29.3959,28.7873,29.2786,2037328.0319342,0
+ADI.US,D,20120706,000000,29.0281,29.0981,28.3091,28.6434,2740674.6589434,0
+ADI.US,D,20120709,000000,28.6287,28.6434,28.1453,28.4028,2712763.7083215,0
+ADI.US,D,20120710,000000,28.3002,28.6661,28.0665,28.2528,2784164.4748328,0
+ADI.US,D,20120711,000000,28.3555,28.7145,28.2311,28.5054,3684172.4751676,0
+ADI.US,D,20120712,000000,28.2608,28.3259,27.8544,28.026,2518706.2484304,0
+ADI.US,D,20120713,000000,28.1266,28.6079,28.1049,28.5271,1829788.6277188,0
+ADI.US,D,20120716,000000,28.4343,28.6079,28.2154,28.2933,2687959.6076854,0
+ADI.US,D,20120717,000000,28.4097,28.7479,27.9946,28.6079,3615793.3839035,0
+ADI.US,D,20120718,000000,28.5921,29.6395,28.4964,29.4028,2932646.351726,0
+ADI.US,D,20120719,000000,29.6395,29.9856,29.4334,29.7164,3700066.6897647,0
+ADI.US,D,20120720,000000,29.6641,29.6711,29.169,29.3268,2169677.4077596,0
+ADI.US,D,20120723,000000,29.0586,29.0586,28.4413,28.9343,2832769.8449577,0
+ADI.US,D,20120724,000000,28.8692,28.9501,28.456,28.7035,2124671.6843216,0
+ADI.US,D,20120725,000000,28.816,29.8407,28.7776,29.6858,4287026.0925393,0
+ADI.US,D,20120726,000000,30.0429,30.3643,29.8239,29.9916,3196255.0695208,0
+ADI.US,D,20120727,000000,30.2321,30.9028,30.1079,30.7973,3186636.407979,0
+ADI.US,D,20120730,000000,30.819,30.9777,30.39,30.677,2264838.8843603,0
+ADI.US,D,20120731,000000,30.741,31.0548,30.5626,30.5705,3335965.9763173,0
+ADI.US,D,20120801,000000,30.8447,30.963,30.4196,30.7796,3873277.6324053,0
+ADI.US,D,20120802,000000,30.4284,30.9205,30.2855,30.5705,2876932.9468754,0
+ADI.US,D,20120803,000000,30.8949,31.2401,30.741,31.1316,2977526.3410261,0
+ADI.US,D,20120806,000000,31.2578,31.322,31.1246,31.1632,2308641.0076243,0
+ADI.US,D,20120807,000000,31.18,31.6809,31.18,31.2973,3184584.1023749,0
+ADI.US,D,20120808,000000,31.3387,31.5262,31.1386,31.4265,2137732.8248783,0
+ADI.US,D,20120809,000000,31.322,31.6731,31.2973,31.5715,1944069.8051453,0
+ADI.US,D,20120810,000000,31.5262,31.6809,31.3387,31.6247,2582882.371943,0
+ADI.US,D,20120813,000000,31.5646,31.7056,31.322,31.7056,2114618.0232225,0
+ADI.US,D,20120814,000000,31.749,31.8535,31.3891,31.5083,2142708.4491863,0
+ADI.US,D,20120815,000000,31.4936,31.8535,31.4522,31.6247,1711506.2655525,0
+ADI.US,D,20120816,000000,31.6247,32.0024,31.602,31.9512,1293205.0128482,0
+ADI.US,D,20120817,000000,31.968,31.9837,31.6414,31.9285,1629929.1457592,0
+ADI.US,D,20120820,000000,31.7412,31.8772,31.4788,31.7155,2652072.651193,0
+ADI.US,D,20120821,000000,31.7559,31.9136,31.4442,31.5576,4133958.9755563,0
+ADI.US,D,20120822,000000,31.2884,31.4442,30.8357,31.0548,5092096.7069544,0
+ADI.US,D,20120823,000000,31.0388,31.0962,30.7016,30.9532,2326688.9263236,0
+ADI.US,D,20120824,000000,30.8881,31.2234,30.7647,31.0872,2454625.4395062,0
+ADI.US,D,20120827,000000,31.1543,31.1632,30.7796,30.9777,1724962.8602522,0
+ADI.US,D,20120828,000000,30.9275,31.1029,30.8357,30.9363,1770414.7370822,0
+ADI.US,D,20120829,000000,30.747,31.2134,30.747,31.1503,1722533.3522347,0
+ADI.US,D,20120830,000000,31.1039,31.2835,30.8534,31.0468,1976057.9893808,0
+ADI.US,D,20120831,000000,31.1326,31.3555,30.8742,31.324,2148280.2966638,0
+ADI.US,D,20120904,000000,31.2134,31.4561,30.7953,31.0231,2053234.414351,0
+ADI.US,D,20120905,000000,31.0074,31.1179,30.747,30.9777,2153900.8154205,0
+ADI.US,D,20120906,000000,31.182,31.9512,30.7392,31.7973,2434100.3554951,0
+ADI.US,D,20120907,000000,31.6858,31.9059,31.5686,31.8852,2209137.6473295,0
+ADI.US,D,20120910,000000,31.7549,31.9216,31.5686,31.5823,3030584.1192082,0
+ADI.US,D,20120911,000000,31.7253,31.9216,31.531,31.7125,2526371.9748963,0
+ADI.US,D,20120912,000000,31.8595,31.9009,31.5547,31.7332,1919687.5222617,0
+ADI.US,D,20120913,000000,31.3417,32.3329,31.3417,32.2312,2972346.9057367,0
+ADI.US,D,20120914,000000,32.3329,32.9384,32.1435,32.8516,4207439.4252662,0
+ADI.US,D,20120917,000000,32.6789,32.7106,32.1918,32.4424,4894009.6707437,0
+ADI.US,D,20120918,000000,31.8762,32.3082,31.8525,32.1365,3424378.3688761,0
+ADI.US,D,20120919,000000,32.3733,32.3733,31.9373,32.2519,2379943.4175923,0
+ADI.US,D,20120920,000000,32.1829,32.2559,31.8051,31.9285,2685651.7778657,0
+ADI.US,D,20120921,000000,32.1011,32.2835,31.748,31.7806,3073448.3063636,0
+ADI.US,D,20120924,000000,32.0024,32.1277,31.3417,31.3939,2530381.2715162,0
+ADI.US,D,20120925,000000,31.6386,31.6612,30.7342,30.747,4872384.413027,0
+ADI.US,D,20120926,000000,30.747,30.818,30.2982,30.5507,3936986.3088411,0
+ADI.US,D,20120927,000000,30.7392,31.317,30.6671,31.2076,2469027.0682092,0
+ADI.US,D,20120928,000000,30.9363,31.1266,30.7549,30.8771,2872471.4129534,0
+ADI.US,D,20121001,000000,31.0143,31.5172,30.9777,31.1326,3864526.9420084,0
+ADI.US,D,20121002,000000,31.2431,31.3604,30.9994,31.2431,1819794.7917336,0
+ADI.US,D,20121003,000000,31.2431,31.3495,31.0143,31.173,1610117.9071757,0
+ADI.US,D,20121004,000000,31.2134,31.2756,30.9275,31.1997,1812951.4070884,0
+ADI.US,D,20121005,000000,31.3634,31.6297,31.2134,31.3081,1548923.9134959,0
+ADI.US,D,20121008,000000,30.9028,31.1326,30.7392,30.9719,1614242.7980835,0
+ADI.US,D,20121009,000000,30.8801,30.9028,30.4077,30.4788,2256475.5362265,0
+ADI.US,D,20121010,000000,30.5044,30.5044,30.0212,30.0921,2680257.3777601,0
+ADI.US,D,20121011,000000,29.8111,30.1987,29.8111,29.9206,4468334.7192484,0
+ADI.US,D,20121012,000000,30.036,30.2174,29.9393,30.036,2349966.9795615,0
+ADI.US,D,20121015,000000,30.2105,30.4235,30.0754,30.394,1765011.2111117,0
+ADI.US,D,20121016,000000,30.4709,31.1266,30.4413,31.0972,2815843.3936488,0
+ADI.US,D,20121017,000000,30.9127,31.2677,30.6592,31.1563,2764185.9287272,0
+ADI.US,D,20121018,000000,31.2214,31.2214,30.7342,30.9205,1732775.6145405,0
+ADI.US,D,20121019,000000,30.8939,30.9275,30.2046,30.3072,2443412.7935722,0
+ADI.US,D,20121022,000000,30.4077,30.5507,30.0921,30.2982,1837809.2489286,0
+ADI.US,D,20121023,000000,30.0606,30.5014,29.9522,30.386,2507255.3160257,0
+ADI.US,D,20121024,000000,30.6523,30.6632,30.0093,30.0843,1957706.8891717,0
+ADI.US,D,20121025,000000,30.3072,30.5044,30.1435,30.4975,2148095.751397,0
+ADI.US,D,20121026,000000,30.5675,30.8437,30.4374,30.7716,2087885.32315,0
+ADI.US,D,20121031,000000,30.9363,31.0557,30.675,30.8357,2578147.0620758,0
+ADI.US,D,20121101,000000,30.8043,31.9136,30.7549,31.7894,3122694.5149972,0
+ADI.US,D,20121102,000000,31.7894,31.9009,31.3495,31.3891,2456122.0813399,0
+ADI.US,D,20121105,000000,31.2431,32.2224,31.2431,32.1365,2134401.8842115,0
+ADI.US,D,20121106,000000,32.2066,32.7026,32.1198,32.5794,3468150.0725906,0
+ADI.US,D,20121107,000000,31.8683,32.2382,31.6701,31.8852,4420832.5647842,0
+ADI.US,D,20121108,000000,31.8852,32.0438,31.5123,31.531,3157290.6686072,0
+ADI.US,D,20121109,000000,31.6139,32.1582,31.4975,31.748,2845300.6713687,0
+ADI.US,D,20121112,000000,31.7973,31.8191,31.4906,31.7253,1419984.5691659,0
+ADI.US,D,20121113,000000,31.4738,32.0843,31.4068,31.8852,2504777.136729,0
+ADI.US,D,20121114,000000,31.9216,32.0932,31.2608,31.324,2110608.7266026,0
+ADI.US,D,20121115,000000,31.2914,31.5212,30.9275,31.0468,3339954.9932376,0
+ADI.US,D,20121116,000000,31.0625,31.1563,30.535,30.9994,2542349.336262,0
+ADI.US,D,20121119,000000,31.5123,31.7125,31.0074,31.6938,1899734.3257806,0
+ADI.US,D,20121120,000000,31.5212,31.8683,31.3003,31.5626,2982263.6788633,0
+ADI.US,D,20121121,000000,30.7085,31.7332,30.7085,31.6139,1536935.5690505,0
+ADI.US,D,20121123,000000,31.5547,32.1662,31.531,32.11,940708.34353797,0
+ADI.US,D,20121126,000000,32.0508,32.2312,31.7036,31.8278,3016026.3368178,0
+ADI.US,D,20121127,000000,31.7036,32.1011,31.5045,31.6139,3784056.0798307,0
+ADI.US,D,20121128,000000,30.6523,31.9136,30.6011,31.8437,6200381.2785867,0
+ADI.US,D,20121129,000000,31.7727,32.2066,31.4472,32.0024,2753552.2682182,0
+ADI.US,D,20121130,000000,31.748,32.1514,31.6544,32.0024,3232256.6063161,0
+ADI.US,D,20121203,000000,32.246,32.3003,31.8191,31.8762,2820523.948327,0
+ADI.US,D,20121204,000000,31.9512,32.1622,31.7253,32.0438,1736166.3803213,0
+ADI.US,D,20121205,000000,32.1928,32.3763,31.9363,32.2145,1979900.9924635,0
+ADI.US,D,20121206,000000,32.2145,32.5902,32.1849,32.3426,2364697.1393989,0
+ADI.US,D,20121207,000000,32.4926,32.8348,32.3426,32.7796,2762381.0354588,0
+ADI.US,D,20121210,000000,32.6119,33.0242,32.6119,32.8989,2874166.7958438,0
+ADI.US,D,20121211,000000,33.0547,33.6366,32.8821,33.5479,3419397.6746432,0
+ADI.US,D,20121212,000000,33.5557,33.7066,33.3092,33.3664,2194297.9771139,0
+ADI.US,D,20121213,000000,33.1129,33.3387,32.8437,32.9719,1939178.3415908,0
+ADI.US,D,20121214,000000,32.8891,33.035,32.6415,32.8348,2825735.8311358,0
+ADI.US,D,20121217,000000,32.8891,33.176,32.7874,32.9946,3171205.5845189,0
+ADI.US,D,20121218,000000,33.1543,33.5991,33.1543,33.4769,2680484.510396,0
+ADI.US,D,20121219,000000,33.6593,33.9315,33.4689,33.5991,3734105.1516343,0
+ADI.US,D,20121220,000000,33.607,33.7165,33.3339,33.6297,2923311.6059792,0
+ADI.US,D,20121221,000000,33.2628,33.54,32.826,33.5015,14290119.760646,0
+ADI.US,D,20121224,000000,33.3594,33.5754,33.1129,33.4393,1190482.2502347,0
+ADI.US,D,20121226,000000,33.4926,33.6761,33.1376,33.184,1787356.3981659,0
+ADI.US,D,20121227,000000,33.2491,33.3664,32.8821,33.2628,2688272.9290448,0
+ADI.US,D,20121228,000000,33.0646,33.3437,32.9038,32.9295,1812965.6028781,0
+ADI.US,D,20121231,000000,32.9295,33.4225,32.7076,33.4009,2979635.4297893,0
+ADI.US,D,20130102,000000,33.9847,34.9482,33.9847,34.9404,4736443.5023944,0
+ADI.US,D,20130103,000000,34.6198,34.7096,33.8595,34.3743,3718766.6008076,0
+ADI.US,D,20130104,000000,34.327,34.3743,33.6918,33.7648,4411156.1060983,0
+ADI.US,D,20130107,000000,33.3526,33.9927,33.3526,33.8674,2993403.3178784,0
+ADI.US,D,20130108,000000,33.8348,33.9463,33.461,33.5173,2263913.1160715,0
+ADI.US,D,20130109,000000,33.5083,33.6761,33.1997,33.4315,3925901.425015,0
+ADI.US,D,20130110,000000,33.6297,33.8516,33.5015,33.8348,2865937.2937277,0
+ADI.US,D,20130111,000000,33.607,33.826,33.4827,33.5557,2459069.7356834,0
+ADI.US,D,20130114,000000,33.9137,34.1129,33.4225,33.54,3486281.1380585,0
+ADI.US,D,20130115,000000,33.3594,33.5833,33.2057,33.3664,2861953.3467324,0
+ADI.US,D,20130116,000000,33.2845,33.5923,33.1199,33.4157,3300308.180431,0
+ADI.US,D,20130117,000000,33.5479,34.2944,33.5173,34.1928,3233637.6538619,0
+ADI.US,D,20130118,000000,34.0104,34.2155,33.8516,34.1928,2413751.704871,0
+ADI.US,D,20130122,000000,34.1001,34.2717,33.9393,34.2658,2333316.3321677,0
+ADI.US,D,20130123,000000,34.391,34.4995,34.1691,34.4246,2852739.2651985,0
+ADI.US,D,20130124,000000,34.2579,34.749,34.2579,34.4748,2996739.3284701,0
+ADI.US,D,20130125,000000,34.7787,34.9216,34.5833,34.7787,2697898.6884815,0
+ADI.US,D,20130128,000000,34.8595,35.0735,34.7944,34.965,2320253.1636411,0
+ADI.US,D,20130129,000000,34.9315,35.186,34.6198,35.0567,2243123.3819801,0
+ADI.US,D,20130130,000000,34.8516,35.2017,34.8348,35.0735,2386144.9497438,0
+ADI.US,D,20130131,000000,35.1366,35.1366,34.5666,34.6544,3336363.4584304,0
+ADI.US,D,20130201,000000,34.9877,35.5253,34.9404,35.4699,3380723.2734346,0
+ADI.US,D,20130204,000000,35.392,35.5894,34.9798,34.9798,2926837.2317627,0
+ADI.US,D,20130205,000000,35.1938,35.6238,35.0489,35.4779,2591220.3704522,0
+ADI.US,D,20130206,000000,35.4562,35.6702,35.2174,35.5253,2471664.4431481,0
+ADI.US,D,20130207,000000,35.4315,35.4699,34.9877,35.2481,2288960.5731034,0
+ADI.US,D,20130208,000000,35.5123,36.4492,35.2964,36.2886,3731258.8957891,0
+ADI.US,D,20130211,000000,36.5183,36.6396,36.3437,36.5913,3000899.7088523,0
+ADI.US,D,20130212,000000,36.6475,36.8062,36.4946,36.7392,2913490.147441,0
+ADI.US,D,20130213,000000,36.758,37.0262,36.5745,36.7313,2992297.0602628,0
+ADI.US,D,20130214,000000,36.5439,37.0814,36.5104,36.9561,2507763.3225018,0
+ADI.US,D,20130215,000000,36.8348,37.0232,36.4168,36.6672,4013944.7270402,0
+ADI.US,D,20130219,000000,36.8448,37.3556,36.685,37.3299,3443523.4193263,0
+ADI.US,D,20130220,000000,37.2402,37.539,36.3348,36.3594,4373547.4031061,0
+ADI.US,D,20130221,000000,36.2886,36.3437,35.5981,35.8289,3681069.6811219,0
+ADI.US,D,20130222,000000,35.8822,36.4414,35.8822,36.1465,2921749.0551216,0
+ADI.US,D,20130225,000000,36.614,36.7392,35.534,35.5479,3307883.6622335,0
+ADI.US,D,20130226,000000,35.7973,35.9798,35.4562,35.7323,5520700.0470787,0
+ADI.US,D,20130227,000000,35.6702,36.4996,35.4552,36.3063,2618369.8183524,0
+ADI.US,D,20130228,000000,36.2294,36.6623,34.9502,36.18,3283457.7779957,0
+ADI.US,D,20130301,000000,36.0054,36.3556,35.533,36.188,2990536.7823336,0
+ADI.US,D,20130304,000000,36.2372,36.2806,35.9167,36.2461,2464222.8073633,0
+ADI.US,D,20130305,000000,36.4058,36.748,36.4058,36.6209,1781028.1178916,0
+ADI.US,D,20130306,000000,36.6465,36.9571,36.6465,36.9009,2385365.1952924,0
+ADI.US,D,20130307,000000,37.0055,37.0134,36.4769,36.5725,2469853.4659697,0
+ADI.US,D,20130308,000000,36.7737,37.0202,36.4295,36.8458,2078699.6331956,0
+ADI.US,D,20130311,000000,36.7737,37.1614,36.6376,37.1564,2164299.2314136,0
+ADI.US,D,20130312,000000,37.1267,37.3171,36.9246,37.1898,2458806.099588,0
+ADI.US,D,20130313,000000,37.1357,37.3082,36.975,37.1898,2329921.5104471,0
+ADI.US,D,20130314,000000,37.3516,37.6011,37.1821,37.2105,2377856.6364987,0
+ADI.US,D,20130315,000000,37.0686,37.2294,36.3161,36.4295,5868193.7144863,0
+ADI.US,D,20130318,000000,36.2629,36.2856,35.7925,35.8832,2908113.9990651,0
+ADI.US,D,20130319,000000,35.9907,36.1346,35.4689,35.9335,2222228.1934505,0
+ADI.US,D,20130320,000000,36.2372,36.604,36.107,36.5321,2263719.4449399,0
+ADI.US,D,20130321,000000,36.18,36.323,35.6228,35.6455,2056454.8306547,0
+ADI.US,D,20130322,000000,35.8624,36.1346,35.7559,35.9246,2589495.5819974,0
+ADI.US,D,20130325,000000,36.0371,36.0538,35.5026,35.7155,2374670.6956845,0
+ADI.US,D,20130326,000000,35.9246,36.6297,35.823,36.604,2028852.1314675,0
+ADI.US,D,20130327,000000,36.2856,36.7027,36.0241,36.604,1838636.6606741,0
+ADI.US,D,20130328,000000,36.5084,37.2294,36.4926,37.1968,2619423.348749,0
+ADI.US,D,20130401,000000,37.0282,37.0923,36.2589,36.331,3177795.4729186,0
+ADI.US,D,20130402,000000,36.5823,36.5972,35.9551,36.1673,2720938.4552486,0
+ADI.US,D,20130403,000000,36.0735,36.1583,35.1169,35.2511,3038395.8595116,0
+ADI.US,D,20130404,000000,35.1977,35.3556,34.8989,35.0005,4391673.3986491,0
+ADI.US,D,20130405,000000,34.4068,34.9502,33.963,34.892,4226035.909841,0
+ADI.US,D,20130408,000000,34.9157,35.2057,34.6829,35.2057,2876906.5832658,0
+ADI.US,D,20130409,000000,35.2294,35.4207,34.8298,35.2598,3218141.935363,0
+ADI.US,D,20130410,000000,35.398,36.0972,35.2342,36.0834,2982307.2802175,0
+ADI.US,D,20130411,000000,36.1169,36.323,35.7973,35.9246,3073580.1244112,0
+ADI.US,D,20130412,000000,35.7559,35.8684,35.2638,35.6771,2889379.6125327,0
+ADI.US,D,20130415,000000,35.533,35.7638,35.0774,35.0774,3475710.3446184,0
+ADI.US,D,20130416,000000,35.3803,35.8299,35.1238,35.7973,2977158.2644776,0
+ADI.US,D,20130417,000000,34.8605,35.0932,33.7973,34.2846,5920285.1649803,0
+ADI.US,D,20130418,000000,34.6829,34.6829,33.7312,33.8782,3503177.169818,0
+ADI.US,D,20130419,000000,33.7658,34.1563,33.4522,33.8949,3432360.4586566,0
+ADI.US,D,20130422,000000,34.0114,34.3397,33.5074,34.1317,2816637.3438899,0
+ADI.US,D,20130423,000000,34.3891,34.9088,34.2846,34.75,2963773.6627117,0
+ADI.US,D,20130424,000000,34.9334,35.0528,34.758,34.7727,3657994.4248804,0
+ADI.US,D,20130425,000000,35.181,35.181,34.8605,34.9236,7530440.5896003,0
+ADI.US,D,20130426,000000,34.8131,34.967,34.5735,34.6465,2601027.6332007,0
+ADI.US,D,20130429,000000,34.8842,35.0183,34.7195,34.9334,1934770.5488729,0
+ADI.US,D,20130430,000000,34.8525,35.2342,34.6919,35.1977,3691614.1109525,0
+ADI.US,D,20130501,000000,35.3012,35.4848,35.0103,35.11,2439778.6713958,0
+ADI.US,D,20130502,000000,35.176,35.5557,34.8684,35.3703,3707805.4231493,0
+ADI.US,D,20130503,000000,35.7737,36.0902,35.6041,36.0054,2993611.1847998,0
+ADI.US,D,20130506,000000,36.2294,36.7737,36.0241,36.6623,4199206.8811952,0
+ADI.US,D,20130507,000000,36.6554,36.7313,36.4463,36.6297,2184807.07768,0
+ADI.US,D,20130508,000000,36.6554,36.9079,36.4058,36.8714,1877616.2713625,0
+ADI.US,D,20130509,000000,36.7678,37.2925,36.7678,37.11,2778210.355017,0
+ADI.US,D,20130510,000000,37.2511,37.467,37.0923,37.4364,2088342.6303771,0
+ADI.US,D,20130513,000000,37.2294,37.3349,36.9246,37.0055,1716986.8543816,0
+ADI.US,D,20130514,000000,36.9828,37.2294,36.9571,37.0765,2305421.6053055,0
+ADI.US,D,20130515,000000,37.0361,37.39,36.966,37.3595,1804225.052331,0
+ADI.US,D,20130516,000000,37.3595,37.6515,37.1821,37.2057,2181151.6618189,0
+ADI.US,D,20130517,000000,37.4759,37.6188,37.2215,37.6188,2269765.8373892,0
+ADI.US,D,20130520,000000,37.4611,37.7648,37.401,37.5006,2150022.3228633,0
+ADI.US,D,20130521,000000,37.3516,37.5094,36.893,37.2511,3119782.3501282,0
+ADI.US,D,20130522,000000,36.5242,37.1898,36.2215,36.4463,5106202.2520428,0
+ADI.US,D,20130523,000000,36.18,36.4295,35.5961,36.397,3085136.5112542,0
+ADI.US,D,20130524,000000,36.1673,36.331,35.9167,36.3013,1391099.1789761,0
+ADI.US,D,20130528,000000,36.4996,36.8358,36.3063,36.3891,2080178.0232998,0
+ADI.US,D,20130529,000000,36.8398,37.0262,36.4868,36.7757,2880533.6075474,0
+ADI.US,D,20130530,000000,36.8092,37.6061,36.8014,37.2757,2815617.2749977,0
+ADI.US,D,20130531,000000,37.0164,37.2352,36.8525,37.0242,4154485.0735523,0
+ADI.US,D,20130603,000000,37.0321,37.2352,36.5745,36.9374,3710741.923658,0
+ADI.US,D,20130604,000000,37.2589,37.7441,37.0173,37.1879,2782483.2877322,0
+ADI.US,D,20130605,000000,37.0173,37.117,36.5558,36.5913,2322020.5394652,0
+ADI.US,D,20130606,000000,36.7422,36.8892,36.2756,36.6573,2279550.792468,0
+ADI.US,D,20130607,000000,36.8655,37.2915,36.5094,37.2491,3006226.1719642,0
+ADI.US,D,20130610,000000,37.2491,37.2491,36.8742,37.0419,2238786.5682109,0
+ADI.US,D,20130611,000000,36.6573,36.8221,36.2688,36.2934,1613575.5959652,0
+ADI.US,D,20130612,000000,36.6229,36.6968,35.5903,35.5903,2694912.5027088,0
+ADI.US,D,20130613,000000,35.5677,36.4542,35.3556,36.3556,1894708.0022235,0
+ADI.US,D,20130614,000000,36.3891,36.614,36.1326,36.2362,1752919.4401982,0
+ADI.US,D,20130617,000000,36.3654,37.112,36.3053,37.0419,3173877.4349471,0
+ADI.US,D,20130618,000000,37.0973,37.6782,37.0173,37.6141,2783757.866855,0
+ADI.US,D,20130619,000000,37.4364,37.6455,37.0736,37.117,2087863.0154804,0
+ADI.US,D,20130620,000000,36.761,36.7757,35.9463,36.0114,2540049.6183222,0
+ADI.US,D,20130621,000000,36.2047,36.4868,35.9394,36.4068,4765698.9971029,0
+ADI.US,D,20130624,000000,36.0212,36.3003,35.4295,35.4956,3096004.4022941,0
+ADI.US,D,20130625,000000,35.971,35.971,35.398,35.8881,2955357.5873588,0
+ADI.US,D,20130626,000000,36.2846,36.4177,35.7766,36.331,2140170.4447756,0
+ADI.US,D,20130627,000000,36.614,36.6869,36.3734,36.5745,2019192.9105264,0
+ADI.US,D,20130628,000000,36.6406,36.7836,36.2185,36.5755,4836489.3446547,0
+ADI.US,D,20130701,000000,36.2756,36.761,36.2756,36.5745,1847670.2528811,0
+ADI.US,D,20130702,000000,36.5005,36.8742,36.2688,36.5252,2084852.494068,0
+ADI.US,D,20130703,000000,36.4158,37.0419,36.1948,36.8221,829573.56151161,0
+ADI.US,D,20130705,000000,37.0736,37.2915,36.8221,37.2491,1161325.1120697,0
+ADI.US,D,20130708,000000,37.2984,37.5055,36.7116,36.8892,1970776.1416082,0
+ADI.US,D,20130709,000000,37.1721,37.4197,36.9957,37.2915,1635343.8255645,0
+ADI.US,D,20130710,000000,37.3072,37.6949,37.1958,37.6712,1685086.8868396,0
+ADI.US,D,20130711,000000,38.0972,38.7363,38.0509,38.6958,3801541.236865,0
+ADI.US,D,20130712,000000,38.759,39.041,38.3793,38.976,2442808.4585228,0
+ADI.US,D,20130715,000000,38.9138,39.1258,38.7925,39.0144,1978387.1128851,0
+ADI.US,D,20130716,000000,39.0746,39.2088,38.9226,39.117,1489850.162414,0
+ADI.US,D,20130717,000000,39.1524,39.4463,39.0825,39.2255,2716037.8658293,0
+ADI.US,D,20130718,000000,39.33,39.3605,38.6544,38.968,3748281.6756714,0
+ADI.US,D,20130719,000000,39.0144,39.0144,38.5657,38.6781,3168673.6640182,0
+ADI.US,D,20130722,000000,39.0903,39.0903,38.5016,38.6456,2822758.7712279,0
+ADI.US,D,20130723,000000,39.117,39.3605,38.8388,38.9996,4052788.4637409,0
+ADI.US,D,20130724,000000,39.2846,39.324,38.6623,38.8792,3127034.3707214,0
+ADI.US,D,20130725,000000,38.7855,39.33,38.7274,39.3023,1986521.3004128,0
+ADI.US,D,20130726,000000,38.968,39.1436,38.7363,39.1436,1785342.6239912,0
+ADI.US,D,20130729,000000,39.117,39.2689,38.8635,39.0982,1404497.9765317,0
+ADI.US,D,20130730,000000,39.3605,39.5154,39.2088,39.4463,1551511.6031706,0
+ADI.US,D,20130731,000000,39.614,40.0409,39.4858,39.8083,3244866.5235556,0
+ADI.US,D,20130801,000000,40.113,40.3073,39.9591,40.26,1804472.4646666,0
+ADI.US,D,20130802,000000,40.0903,40.2077,39.7106,40.1998,1717778.7766528,0
+ADI.US,D,20130805,000000,40.0992,40.1387,39.8793,39.9681,994133.18428363,0
+ADI.US,D,20130806,000000,39.9364,40.0242,39.7028,39.8398,1348703.4528826,0
+ADI.US,D,20130807,000000,39.8615,39.8615,39.3527,39.6219,1383256.0051382,0
+ADI.US,D,20130808,000000,39.9197,39.9918,39.33,39.5805,1037667.6155123,0
+ADI.US,D,20130809,000000,39.5568,39.6859,39.3083,39.5006,1473514.8643497,0
+ADI.US,D,20130812,000000,39.4394,39.9484,39.4128,39.8329,1704410.3986466,0
+ADI.US,D,20130813,000000,39.8251,40.0569,39.3605,39.9681,1241186.5692729,0
+ADI.US,D,20130814,000000,39.8251,39.8251,39.396,39.4039,1134219.2655236,0
+ADI.US,D,20130815,000000,39.0656,39.0825,38.5341,38.5587,1718549.4052393,0
+ADI.US,D,20130816,000000,38.5094,39.107,38.5094,38.9413,1654392.5474413,0
+ADI.US,D,20130819,000000,38.976,39.1524,38.5193,38.5193,1767440.7191293,0
+ADI.US,D,20130820,000000,38.4612,38.8792,38.4612,38.5725,2869724.5276364,0
+ADI.US,D,20130821,000000,37.6061,38.1209,37.4197,37.8477,4992813.3814008,0
+ADI.US,D,20130822,000000,37.8881,38.3614,37.759,38.0825,1434527.1417816,0
+ADI.US,D,20130823,000000,38.1633,38.3398,37.8162,38.1544,2200039.1600835,0
+ADI.US,D,20130826,000000,38.0972,38.3961,38.0015,38.0686,1616255.5582733,0
+ADI.US,D,20130827,000000,37.7353,37.8162,37.117,37.2115,2560636.5554171,0
+ADI.US,D,20130828,000000,37.3684,37.6555,37.1554,37.4936,2248065.5447836,0
+ADI.US,D,20130829,000000,37.398,37.9838,37.2984,37.756,1310664.8202578,0
+ADI.US,D,20130830,000000,38.0144,38.5075,37.6081,37.8438,1762217.6824856,0
+ADI.US,D,20130903,000000,38.1446,38.4789,37.8053,37.893,2227085.1815156,0
+ADI.US,D,20130904,000000,37.8438,38.7057,37.8201,38.5351,1916340.3578352,0
+ADI.US,D,20130905,000000,38.5834,38.7224,38.3398,38.4058,2099840.206091,0
+ADI.US,D,20130906,000000,38.6071,38.615,37.9267,38.1997,1543130.0033072,0
+ADI.US,D,20130909,000000,38.3614,38.543,38.1702,38.4138,1246226.0746348,0
+ADI.US,D,20130910,000000,38.5903,38.9423,38.5903,38.8832,2076262.0132983,0
+ADI.US,D,20130911,000000,38.6731,39.2155,38.6564,39.1791,2106070.129822,0
+ADI.US,D,20130912,000000,39.2008,39.2886,38.8675,38.9523,1572092.4563558,0
+ADI.US,D,20130913,000000,38.9887,39.0972,38.6564,38.9423,928759.54450695,0
+ADI.US,D,20130916,000000,39.4463,39.4868,39.0213,39.2235,1244094.678202,0
+ADI.US,D,20130917,000000,39.2432,39.4306,39.1841,39.3783,1341134.05499,0
+ADI.US,D,20130918,000000,39.33,39.4217,38.9523,39.3862,2268488.2163114,0
+ADI.US,D,20130919,000000,39.5745,39.5894,39.1771,39.2935,2073391.4218135,0
+ADI.US,D,20130920,000000,39.3013,39.5006,38.9266,38.973,4334071.9537615,0
+ADI.US,D,20130923,000000,39.0538,39.1682,38.5272,38.6239,1899956.3884917,0
+ADI.US,D,20130924,000000,38.6978,39.0213,38.4632,38.7718,1864139.3969631,0
+ADI.US,D,20130925,000000,38.7964,38.9197,38.3881,38.6396,1273903.8087107,0
+ADI.US,D,20130926,000000,38.8832,38.8832,38.4462,38.5351,1192186.7589899,0
+ADI.US,D,20130927,000000,38.332,38.332,38.041,38.0815,2410813.1763924,0
+ADI.US,D,20130930,000000,38.0755,38.8329,37.9088,38.4739,2985082.557114,0
+ADI.US,D,20131001,000000,38.2264,38.4228,37.9681,38.2619,2120986.8628962,0
+ADI.US,D,20131002,000000,37.8132,38.1189,37.7718,38.0055,1769193.8991636,0
+ADI.US,D,20131003,000000,37.9995,38.0311,37.3082,37.6168,3297286.5051838,0
+ADI.US,D,20131004,000000,37.6652,38.178,37.54,38.1633,2296577.6282902,0
+ADI.US,D,20131007,000000,37.6899,38.1702,37.5784,37.8763,1815245.0411182,0
+ADI.US,D,20131008,000000,37.8625,38.0815,36.9266,37.116,2940686.2386504,0
+ADI.US,D,20131009,000000,37.2205,37.3516,36.7737,37.106,2125635.9840398,0
+ADI.US,D,20131010,000000,37.4858,37.9344,37.3349,37.8852,1770096.3457979,0
+ADI.US,D,20131011,000000,38.0055,38.2087,37.6415,38.1535,1758724.5042217,0
+ADI.US,D,20131014,000000,37.8349,38.4305,37.6091,38.3881,1280640.7249329,0
+ADI.US,D,20131015,000000,38.185,38.3398,37.8438,37.9493,2044027.4307121,0
+ADI.US,D,20131016,000000,37.8438,38.4058,37.7491,38.3614,1979070.538763,0
+ADI.US,D,20131017,000000,38.111,38.6731,37.9267,38.5903,1986772.7686884,0
+ADI.US,D,20131018,000000,38.6564,38.7136,38.324,38.7057,1800220.825636,0
+ADI.US,D,20131021,000000,38.7964,38.9602,38.5203,38.7807,1593617.3295593,0
+ADI.US,D,20131022,000000,38.9809,38.9809,38.332,38.691,2709074.8309561,0
+ADI.US,D,20131023,000000,38.4138,38.4138,37.4828,37.7491,2043220.2986662,0
+ADI.US,D,20131024,000000,37.902,38.1288,37.7234,38.1288,1991573.9875794,0
+ADI.US,D,20131025,000000,38.3073,38.5026,37.8349,37.9681,2433724.1670666,0
+ADI.US,D,20131028,000000,37.9591,38.5755,37.8053,38.5607,1973345.5795532,0
+ADI.US,D,20131029,000000,38.966,39.9404,38.5677,39.9316,3224146.754428,0
+ADI.US,D,20131030,000000,39.8645,40.1446,39.3369,39.6159,2388681.9401694,0
+ADI.US,D,20131031,000000,39.9217,40.5115,39.9217,40.3152,2577568.076651,0
+ADI.US,D,20131101,000000,40.2827,40.4029,39.8359,40.3458,5773143.7762336,0
+ADI.US,D,20131104,000000,40.2491,40.3458,39.8044,39.9237,2170804.9590599,0
+ADI.US,D,20131105,000000,39.6593,40.6386,39.4463,40.4345,8427674.3270236,0
+ADI.US,D,20131106,000000,40.5992,40.6466,40.2393,40.549,1347210.8669887,0
+ADI.US,D,20131107,000000,40.5657,40.6386,39.8556,39.9099,1844181.1305571,0
+ADI.US,D,20131108,000000,39.9237,40.4503,39.7047,40.4445,1526987.3623895,0
+ADI.US,D,20131111,000000,40.3388,40.468,40.0716,40.331,1340749.7546817,0
+ADI.US,D,20131112,000000,40.1446,40.549,40.0953,40.4829,1655662.0566392,0
+ADI.US,D,20131113,000000,40.2738,40.9129,40.2136,40.8892,1864250.9353111,0
+ADI.US,D,20131114,000000,40.897,40.9385,40.5736,40.897,1318399.4977026,0
+ADI.US,D,20131115,000000,40.8576,41.2512,40.6466,41.1643,2211490.0924883,0
+ADI.US,D,20131118,000000,41.1643,41.1732,40.6219,40.6929,2192772.9437006,0
+ADI.US,D,20131119,000000,40.7619,40.8092,40.111,40.1613,1848096.1265737,0
+ADI.US,D,20131120,000000,40.1692,40.2304,39.6318,39.8556,2765228.3052889,0
+ADI.US,D,20131121,000000,40.1347,40.5253,39.7944,40.4188,1473918.4303726,0
+ADI.US,D,20131122,000000,40.4188,40.4829,40.1761,40.4098,1797192.0524939,0
+ADI.US,D,20131125,000000,40.4829,40.5253,39.9898,40.331,2342380.3439242,0
+ADI.US,D,20131126,000000,39.902,40.6386,39.902,40.541,2361835.6737789,0
+ADI.US,D,20131127,000000,38.332,39.4394,37.4542,39.4217,9644243.368897,0
+ADI.US,D,20131129,000000,39.7915,39.9137,39.4059,39.4336,2335119.1974661,0
+ADI.US,D,20131202,000000,38.8162,39.3369,38.8162,39.3073,3237812.230034,0
+ADI.US,D,20131203,000000,39.5765,40.7383,39.5765,40.5273,6726761.1625809,0
+ADI.US,D,20131204,000000,40.1969,40.3645,39.6366,39.8803,3002204.7075245,0
+ADI.US,D,20131205,000000,39.8902,40.0449,39.7216,39.9217,2722404.6775329,0
+ADI.US,D,20131206,000000,40.3852,40.4779,40.0035,40.2915,2712137.0656025,0
+ADI.US,D,20131209,000000,40.4779,40.5519,39.9878,40.0776,1911779.4533849,0
+ADI.US,D,20131210,000000,39.9454,40.2491,39.8398,39.9948,1815995.3900051,0
+ADI.US,D,20131211,000000,40.0776,40.2393,39.7481,39.8014,1694687.2966517,0
+ADI.US,D,20131212,000000,39.8458,39.9601,39.2599,39.3388,2576824.825659,0
+ADI.US,D,20131213,000000,39.5854,39.6002,39.2689,39.5854,2240053.0354538,0
+ADI.US,D,20131216,000000,39.6643,39.9384,39.5696,39.8556,1879333.9619223,0
+ADI.US,D,20131217,000000,39.7757,40.0696,39.6909,40.0183,1736632.8134131,0
+ADI.US,D,20131218,000000,39.9878,40.7037,39.7669,40.7037,2167582.5147862,0
+ADI.US,D,20131219,000000,40.6959,40.6959,40.1436,40.6101,1943883.2319085,0
+ADI.US,D,20131220,000000,40.5854,41.1012,40.4365,40.8941,3458713.9283456,0
+ADI.US,D,20131223,000000,41.0745,41.4011,40.9257,41.3911,2290477.4946369,0
+ADI.US,D,20131224,000000,41.187,41.5726,41.1712,41.4011,868284.46617959,0
+ADI.US,D,20131226,000000,41.5726,41.6298,41.3437,41.4917,842190.57664595,0
+ADI.US,D,20131227,000000,41.5184,41.6466,41.4011,41.4592,771522.92127685,0
+ADI.US,D,20131230,000000,41.3053,41.6209,41.3053,41.5805,1122981.2699652,0
+ADI.US,D,20131231,000000,41.7067,41.8685,41.4592,41.6466,1047895.6820284,0
+ADI.US,D,20140102,000000,40.4936,40.682,40.1022,40.2994,3422994.2793753,0
+ADI.US,D,20140103,000000,40.2915,40.7127,40.182,40.5687,2011351.7646585,0
+ADI.US,D,20140106,000000,40.3566,40.4779,40.1919,40.3398,2647564.4739619,0
+ADI.US,D,20140107,000000,40.47,40.7037,40.3468,40.5519,1636871.9009328,0
+ADI.US,D,20140108,000000,40.6485,40.8053,40.3803,40.6485,1469307.8406583,0
+ADI.US,D,20140109,000000,40.4365,40.5854,40.2225,40.4936,3021651.9254994,0
+ADI.US,D,20140110,000000,40.4198,40.5519,40.182,40.5026,2533959.6245186,0
+ADI.US,D,20140113,000000,40.2393,40.5173,39.7915,39.9621,3656092.1890537,0
+ADI.US,D,20140114,000000,40.0095,40.902,39.9808,40.6485,3521814.2137921,0
+ADI.US,D,20140115,000000,40.682,41.1535,40.6653,40.902,2593270.6480864,0
+ADI.US,D,20140116,000000,41.2777,41.2975,40.6653,40.7383,3528032.9836883,0
+ADI.US,D,20140117,000000,40.535,40.8379,40.2393,40.3803,3796109.319315,0
+ADI.US,D,20140121,000000,40.5026,40.9839,40.4453,40.8705,2725220.5138287,0
+ADI.US,D,20140122,000000,40.9109,41.328,40.689,41.187,2029884.3681794,0
+ADI.US,D,20140123,000000,41.0677,41.1377,40.3398,40.4039,2735005.4689075,0
+ADI.US,D,20140124,000000,40.3852,40.3852,39.4246,39.4572,3290928.8193451,0
+ADI.US,D,20140127,000000,39.5203,39.8398,39.3388,39.4336,2309192.6154546,0
+ADI.US,D,20140128,000000,39.3891,39.8625,39.3388,39.6702,2173573.1380615,0
+ADI.US,D,20140129,000000,39.5114,39.9948,39.332,39.473,2438451.365054,0
+ADI.US,D,20140130,000000,39.9621,40.1683,39.5923,39.9808,1694198.5558902,0
+ADI.US,D,20140131,000000,39.5282,39.8458,39.3083,39.473,2357128.7554913,0
+ADI.US,D,20140203,000000,39.4424,39.5381,38.5489,38.6456,3536872.9047637,0
+ADI.US,D,20140204,000000,38.8231,39.0469,38.6199,38.9957,2853374.0197974,0
+ADI.US,D,20140205,000000,38.7027,39.2599,38.6456,39.1307,3166598.0367595,0
+ADI.US,D,20140206,000000,39.2599,39.8083,39.1367,39.5371,2198606.3993036,0
+ADI.US,D,20140207,000000,39.7216,40.0449,39.4641,40.0449,2231355.0722759,0
+ADI.US,D,20140210,000000,39.8803,40.3221,39.8625,40.2491,1783891.6114815,0
+ADI.US,D,20140211,000000,40.3152,40.7995,40.2225,40.682,1505192.7691808,0
+ADI.US,D,20140212,000000,40.8536,41.042,40.6574,40.7995,2204316.1487387,0
+ADI.US,D,20140213,000000,40.6328,41.4592,40.5854,41.4503,2598270.6080339,0
+ADI.US,D,20140214,000000,41.2502,41.6979,41.1091,41.5184,2653317.8247512,0
+ADI.US,D,20140218,000000,41.5016,41.9799,41.2502,41.8922,4814710.9752056,0
+ADI.US,D,20140219,000000,42.401,42.8319,42.042,42.1722,4990692.1248179,0
+ADI.US,D,20140220,000000,42.3418,42.4168,41.7126,42.0322,4575222.932169,0
+ADI.US,D,20140221,000000,42.0055,42.1988,41.7767,41.8014,2408473.9130382,0
+ADI.US,D,20140224,000000,41.9414,42.2068,41.6653,41.6742,2563596.3775804,0
+ADI.US,D,20140225,000000,41.6979,41.7363,41.2876,41.5401,2703605.3959617,0
+ADI.US,D,20140226,000000,41.682,42.3074,41.6426,41.8813,1916831.1265666,0
+ADI.US,D,20140227,000000,41.8813,42.1771,41.8034,42.0362,1693778.7661075,0
+ADI.US,D,20140228,000000,42.1327,42.1327,41.5805,41.8625,2599711.4806937,0
+ADI.US,D,20140303,000000,41.5726,41.829,41.3744,41.6663,1590024.7807671,0
+ADI.US,D,20140304,000000,41.9602,42.3576,41.8951,42.1771,2000722.1600895,0
+ADI.US,D,20140305,000000,42.2255,42.2393,41.8951,42.2088,1283719.1833391,0
+ADI.US,D,20140306,000000,42.2482,42.5223,42.0726,42.4779,1516143.8069892,0
+ADI.US,D,20140307,000000,42.621,42.6939,42.2255,42.6939,3456541.9725137,0
+ADI.US,D,20140310,000000,42.7107,42.7491,42.4612,42.6683,2213257.4683124,0
+ADI.US,D,20140311,000000,42.7107,42.7748,42.3132,42.4365,1778926.1270234,0
+ADI.US,D,20140312,000000,42.1594,42.6121,42.115,42.6121,1809704.6271751,0
+ADI.US,D,20140313,000000,42.7847,42.7847,41.3428,41.5568,2624791.385245,0
+ADI.US,D,20140314,000000,41.3901,41.8882,41.2097,41.2609,2093054.6185896,0
+ADI.US,D,20140317,000000,41.4661,41.9533,41.4001,41.7472,2789522.3714792,0
+ADI.US,D,20140318,000000,41.904,42.4612,41.7718,42.3754,2124845.0757536,0
+ADI.US,D,20140319,000000,42.3754,42.5717,42.1594,42.5026,2581025.7654405,0
+ADI.US,D,20140320,000000,42.3754,43.8724,42.1771,43.8369,5489403.400601,0
+ADI.US,D,20140321,000000,43.9592,44.7393,43.6593,43.8547,8381223.674986,0
+ADI.US,D,20140324,000000,43.7235,44.2946,43.4385,44.1574,3665357.9838217,0
+ADI.US,D,20140325,000000,44.3735,44.7561,43.8902,43.9001,4383712.6025533,0
+ADI.US,D,20140326,000000,44.0806,44.258,43.4484,43.4484,3175791.8385936,0
+ADI.US,D,20140327,000000,43.477,43.7896,43.1495,43.3133,1453802.9962944,0
+ADI.US,D,20140328,000000,43.5361,43.9001,43.3467,43.5283,1508230.6681876,0
+ADI.US,D,20140331,000000,43.684,43.9672,43.5529,43.7718,2102583.035468,0
+ADI.US,D,20140401,000000,44.0016,44.5658,43.8369,44.549,2483321.2145042,0
+ADI.US,D,20140402,000000,44.5411,44.7127,44.2768,44.5322,2362151.0231084,0
+ADI.US,D,20140403,000000,44.6131,44.8083,44.3113,44.4642,1946364.45316,0
+ADI.US,D,20140404,000000,44.6891,44.7837,43.5026,43.5895,2758937.542459,0
+ADI.US,D,20140407,000000,43.6319,44.3567,43.5283,43.7551,2708472.5238766,0
+ADI.US,D,20140408,000000,43.6496,44.4887,43.6496,44.4493,2593106.3825192,0
+ADI.US,D,20140409,000000,44.6131,44.7561,44.2354,44.7315,1720842.0252842,0
+ADI.US,D,20140410,000000,44.7216,44.7748,43.2285,43.2383,2313509.1495241,0
+ADI.US,D,20140411,000000,42.8931,43.5992,42.8931,42.91,2554389.3939413,0
+ADI.US,D,20140414,000000,43.3714,43.4484,42.8853,43.2097,1804363.9682735,0
+ADI.US,D,20140415,000000,43.3133,43.9001,43.0233,43.8054,2768680.9241536,0
+ADI.US,D,20140416,000000,43.7808,43.7808,42.2837,42.9553,3702482.0019924,0
+ADI.US,D,20140417,000000,42.91,43.8152,42.8931,43.5361,2491010.2626248,0
+ADI.US,D,20140421,000000,43.7157,43.8054,43.2946,43.5755,955188.04908474,0
+ADI.US,D,20140422,000000,43.5441,44.0016,43.3211,43.9079,1351371.2473709,0
+ADI.US,D,20140423,000000,43.8902,44.1279,43.7334,43.9001,1161229.7974813,0
+ADI.US,D,20140424,000000,44.4011,44.7837,44.119,44.2354,2958861.9194575,0
+ADI.US,D,20140425,000000,43.6743,43.7768,42.0272,42.3576,4014673.7822424,0
+ADI.US,D,20140428,000000,42.1871,42.7581,41.2482,41.9996,2723964.1864356,0
+ADI.US,D,20140429,000000,42.263,42.3576,41.7383,42.1683,1639590.3946702,0
+ADI.US,D,20140430,000000,41.9918,42.2984,41.6476,42.2482,2139611.7390504,0
+ADI.US,D,20140501,000000,42.3221,42.4444,41.8161,41.8625,1856285.0692905,0
+ADI.US,D,20140502,000000,41.8448,42.6939,41.8369,42.3478,2468301.054962,0
+ADI.US,D,20140505,000000,42.0686,42.4217,41.904,42.1594,818315.28625351,0
+ADI.US,D,20140506,000000,42.1327,42.263,41.7935,41.7935,2102102.4065864,0
+ADI.US,D,20140507,000000,41.7787,41.9533,41.256,41.8448,2170810.0289848,0
+ADI.US,D,20140508,000000,41.7787,42.7669,41.6052,42.263,2387877.8500785,0
+ADI.US,D,20140509,000000,42.2482,42.3398,41.8714,42.2166,1261571.7233564,0
+ADI.US,D,20140512,000000,42.3754,43.1229,42.3754,43.0233,1816175.8793319,0
+ADI.US,D,20140513,000000,43.1663,43.2097,42.2886,42.3991,2518446.668275,0
+ADI.US,D,20140514,000000,42.2393,42.3132,42.0272,42.0609,2204823.1412299,0
+ADI.US,D,20140515,000000,41.9454,42.1949,41.5282,41.829,3106733.3773914,0
+ADI.US,D,20140516,000000,41.9996,42.5559,41.7787,42.5026,3797582.6394941,0
+ADI.US,D,20140519,000000,42.5026,42.9868,42.469,42.8192,2064828.3186383,0
+ADI.US,D,20140520,000000,42.8931,43.0155,42.5786,42.8192,5364862.7231241,0
+ADI.US,D,20140521,000000,43.4385,43.4484,41.9109,42.2787,5505053.2448172,0
+ADI.US,D,20140522,000000,42.2984,42.8576,42.2984,42.621,2453851.7689647,0
+ADI.US,D,20140523,000000,42.7413,43.2097,42.5124,43.1585,1916395.1130242,0
+ADI.US,D,20140527,000000,43.2946,43.7601,43.1328,43.6743,2331907.9070273,0
+ADI.US,D,20140528,000000,43.6131,43.6219,43.2068,43.5105,2000746.495729,0
+ADI.US,D,20140529,000000,43.6683,43.7334,43.3004,43.3537,2029367.2358385,0
+ADI.US,D,20140530,000000,43.5016,43.5658,43.2827,43.4464,1525061.8049082,0
+ADI.US,D,20140602,000000,43.475,43.5982,43.0687,43.4365,1689586.9521908,0
+ADI.US,D,20140603,000000,43.3458,43.6496,43.259,43.5283,1381153.000285,0
+ADI.US,D,20140604,000000,43.4306,43.6496,43.3103,43.5431,1301504.4799281,0
+ADI.US,D,20140605,000000,43.3921,43.691,43.1722,43.6052,1631221.9766116,0
+ADI.US,D,20140606,000000,43.8478,44.1978,43.6319,43.7087,1448042.5476102,0
+ADI.US,D,20140609,000000,45.0756,46.6012,45.0233,45.8813,8216306.1155152,0
+ADI.US,D,20140610,000000,45.8547,46.4879,45.7374,46.2788,3280059.9143201,0
+ADI.US,D,20140611,000000,46.2512,46.47,45.7374,46.1486,2588522.1564144,0
+ADI.US,D,20140612,000000,46.1388,46.3685,45.8469,45.9889,1849523.8174287,0
+ADI.US,D,20140613,000000,46.0717,46.4376,45.8646,46.1388,1988795.668728,0
+ADI.US,D,20140616,000000,46.0293,46.3064,45.7561,46.0391,2269616.7815967,0
+ADI.US,D,20140617,000000,45.8981,46.3833,45.8724,46.2028,1509128.0448969,0
+ADI.US,D,20140618,000000,46.1585,46.2028,45.4582,45.7284,2111844.774296,0
+ADI.US,D,20140619,000000,45.8469,45.8469,45.1929,45.5648,2234424.4048172,0
+ADI.US,D,20140620,000000,45.5648,45.6249,45.1929,45.3675,3727956.3467019,0
+ADI.US,D,20140623,000000,45.4415,45.5894,45.1664,45.2276,1077719.0083268,0
+ADI.US,D,20140624,000000,45.2276,45.3675,44.6111,44.6881,1342879.1231444,0
+ADI.US,D,20140625,000000,44.7472,44.834,44.336,44.5855,2119219.487072,0
+ADI.US,D,20140626,000000,44.5855,44.5924,44.0223,44.4218,1786114.2665627,0
+ADI.US,D,20140627,000000,44.6427,44.6959,44.1978,44.3774,1790738.0380819,0
+ADI.US,D,20140630,000000,44.5047,44.911,44.3705,44.8527,2614224.6477449,0
+ADI.US,D,20140701,000000,44.7206,45.338,44.5707,45.2276,2653775.1319782,0
+ADI.US,D,20140702,000000,44.9611,45.3912,44.9434,45.1348,2098083.9841017,0
+ADI.US,D,20140703,000000,45.1437,45.4889,45.0075,45.477,857306.05077659,0
+ADI.US,D,20140707,000000,45.2807,45.5648,45.2107,45.3419,1444039.3349003,0
+ADI.US,D,20140708,000000,45.5421,45.5421,45.0016,45.1664,1983898.1212637,0
+ADI.US,D,20140709,000000,45.1929,45.5155,45.0924,45.408,1446985.9752587,0
+ADI.US,D,20140710,000000,44.8853,45.3508,44.6525,45.125,1184582.8856079,0
+ADI.US,D,20140711,000000,45.1752,45.1752,44.8005,45.0332,1125882.2809994,0
+ADI.US,D,20140714,000000,45.4257,45.5648,44.5924,44.6693,2627312.151911,0
+ADI.US,D,20140715,000000,44.6022,44.9611,44.336,44.5707,2290668.1238135,0
+ADI.US,D,20140716,000000,44.6525,44.8429,44.3822,44.5204,2154792.1082199,0
+ADI.US,D,20140717,000000,44.2906,44.4129,43.9099,43.9188,1651170.1031678,0
+ADI.US,D,20140718,000000,43.9947,44.5391,43.9188,44.3615,1414212.9666469,0
+ADI.US,D,20140721,000000,44.2542,44.5855,44.0599,44.3448,1178891.3879024,0
+ADI.US,D,20140722,000000,44.4613,44.6881,44.4306,44.5855,1405413.6049707,0
+ADI.US,D,20140723,000000,44.2984,44.2984,42.4779,42.5381,4738976.4368801,0
+ADI.US,D,20140724,000000,42.5727,42.8359,42.1476,42.5568,3034918.9050074,0
+ADI.US,D,20140725,000000,42.3122,42.3468,41.476,41.6072,3688657.3307441,0
+ADI.US,D,20140728,000000,41.6072,42.0726,41.1929,41.9336,2902817.9555027,0
+ADI.US,D,20140729,000000,41.8902,42.4533,41.8576,41.9079,1818484.7231365,0
+ADI.US,D,20140730,000000,42.1564,42.4139,41.9494,42.1919,2275000.0278676,0
+ADI.US,D,20140731,000000,41.8064,42.1654,41.1594,41.1673,2276419.6068428,0
+ADI.US,D,20140801,000000,41.1505,41.6249,41.0371,41.4839,2048031.6574071,0
+ADI.US,D,20140804,000000,41.476,41.5658,40.9612,41.2185,2232297.0643244,0
+ADI.US,D,20140805,000000,41.1121,41.4503,40.8773,41.1831,2112978.4095062,0
+ADI.US,D,20140806,000000,41.1278,41.6338,40.9434,41.5204,2500575.1829625,0
+ADI.US,D,20140807,000000,41.6249,41.7235,40.5312,40.5894,2704344.5910138,0
+ADI.US,D,20140808,000000,40.6939,41.1594,40.4888,41.0953,2442332.8995661,0
+ADI.US,D,20140811,000000,41.3192,41.7235,41.1199,41.4188,1371593.1498722,0
+ADI.US,D,20140812,000000,41.2699,41.6593,41.1761,41.6209,1437785.0755296,0
+ADI.US,D,20140813,000000,41.6072,42.0232,41.5421,41.9158,2114490.2611148,0
+ADI.US,D,20140814,000000,41.8241,42.2245,41.8064,42.0863,1888956.6794041,0
+ADI.US,D,20140815,000000,42.4612,42.8212,42.0983,42.4493,2327446.3731054,0
+ADI.US,D,20140818,000000,42.5884,42.7264,42.3754,42.5884,1225554.9767863,0
+ADI.US,D,20140819,000000,42.6782,43.0687,42.548,42.904,1332932.9444534,0
+ADI.US,D,20140820,000000,42.7373,43.3764,42.7373,43.2709,1636332.4609222,0
+ADI.US,D,20140821,000000,43.1633,43.6131,42.9365,43.5805,1424411.6275985,0
+ADI.US,D,20140822,000000,43.691,43.7906,43.4148,43.552,1085035.9239588,0
+ADI.US,D,20140825,000000,43.7561,43.9258,43.0095,43.0766,2293722.2465802,0
+ADI.US,D,20140826,000000,43.1378,43.4148,42.9365,43.3103,3205920.3743717,0
+ADI.US,D,20140827,000000,42.8429,43.2146,41.4661,42.3311,5731542.0003812,0
+ADI.US,D,20140828,000000,42.261,42.6397,42.0656,42.548,2525394.4933735,0
+ADI.US,D,20140829,000000,42.8606,42.8863,42.2295,42.4069,1966794.2225828,0
+ADI.US,D,20140902,000000,42.3922,42.5963,41.8064,41.9888,2465916.1622837,0
+ADI.US,D,20140903,000000,42.1043,42.4483,41.8567,41.9888,2311593.7318926,0
+ADI.US,D,20140904,000000,42.1861,42.3408,41.9888,42.122,1717787.9025177,0
+ADI.US,D,20140905,000000,42.0983,42.4326,41.8902,41.9651,2265962.3797206,0
+ADI.US,D,20140908,000000,41.8398,42.1307,41.6663,41.8398,2695757.152199,0
+ADI.US,D,20140909,000000,41.7235,41.9888,41.5706,41.613,2296807.8028812,0
+ADI.US,D,20140910,000000,41.5262,41.7156,41.337,41.4799,2784705.9428134,0
+ADI.US,D,20140911,000000,41.1624,41.7087,41.1624,41.5785,2551824.0119362,0
+ADI.US,D,20140912,000000,41.5164,41.5785,40.8626,41.047,2678228.3938106,0
+ADI.US,D,20140915,000000,41.1357,41.2402,40.6525,40.8379,2126889.2694779,0
+ADI.US,D,20140916,000000,40.6525,41.2165,40.6446,41.114,2395038.6120232,0
+ADI.US,D,20140917,000000,40.9444,41.7954,40.9444,41.471,2171129.4342542,0
+ADI.US,D,20140918,000000,41.6042,42.0913,41.4228,42.0232,1908305.5408357,0
+ADI.US,D,20140919,000000,42.3142,42.3142,41.6219,41.7738,3491119.8743939,0
+ADI.US,D,20140922,000000,41.5706,41.8488,41.257,41.7156,4002605.3329836,0
+ADI.US,D,20140923,000000,41.329,41.8655,41.1535,41.5075,3817540.9059001,0
+ADI.US,D,20140924,000000,41.546,41.9414,41.4463,41.7807,2637198.5054881,0
+ADI.US,D,20140925,000000,41.7304,41.8231,41.4049,41.4799,3822105.8662902,0
+ADI.US,D,20140926,000000,41.5548,41.8803,41.4642,41.8004,1931039.0841381,0
+ADI.US,D,20140929,000000,41.5262,41.7807,41.3784,41.6219,1954110.2844396,0
+ADI.US,D,20140930,000000,41.6308,41.7886,41.321,41.3547,3812078.5688006,0
+ADI.US,D,20141001,000000,41.2402,41.2993,40.2531,40.3191,2968370.0566363,0
+ADI.US,D,20141002,000000,40.3112,40.402,39.476,39.9424,4280089.4212757,0
+ADI.US,D,20141003,000000,40.0863,40.2166,39.6909,39.758,2180204.5998454,0
+ADI.US,D,20141006,000000,40.0342,40.1544,39.3023,39.396,2813872.2068433,0
+ADI.US,D,20141007,000000,39.1002,39.2589,38.54,38.612,3693877.3254329,0
+ADI.US,D,20141008,000000,38.5223,39.9504,38.4395,39.904,3852184.7168042,0
+ADI.US,D,20141009,000000,39.904,40.0598,38.7224,38.7224,7826323.4353957,0
+ADI.US,D,20141010,000000,37.0173,37.1604,35.5734,36.3053,12030061.815477,0
+ADI.US,D,20141013,000000,36.2915,37.0833,35.8162,36.0174,5011504.1665789,0
+ADI.US,D,20141014,000000,36.7086,37.3191,36.2511,36.3151,4801288.8559954,0
+ADI.US,D,20141015,000000,35.7313,37.1387,35.5894,36.8695,5346137.4624565,0
+ADI.US,D,20141016,000000,36.3003,37.5311,36.0952,37.2688,4052249.0237303,0
+ADI.US,D,20141017,000000,37.5933,38.3547,37.4848,37.5538,3990951.6035823,0
+ADI.US,D,20141020,000000,37.394,37.9364,37.2767,37.8713,2255077.250936,0
+ADI.US,D,20141021,000000,38.0962,39.1277,38.0292,39.0361,3309777.7861804,0
+ADI.US,D,20141022,000000,39.0233,39.4,38.4395,38.4552,3051433.6784135,0
+ADI.US,D,20141023,000000,38.9177,39.0401,38.612,38.7915,2673477.8741686,0
+ADI.US,D,20141024,000000,39.0065,39.3635,38.6476,39.1474,2229169.9346391,0
+ADI.US,D,20141027,000000,38.8635,39.0746,38.6209,38.9602,2175423.6606541,0
+ADI.US,D,20141028,000000,39.3388,39.3724,38.7146,39.2679,2143274.2528063,0
+ADI.US,D,20141029,000000,39.2145,39.5499,38.7748,39.5321,2890483.8421783,0
+ADI.US,D,20141030,000000,39.5154,39.5242,38.757,39.2767,3621023.518442,0
+ADI.US,D,20141031,000000,40.536,42.2314,40.5124,41.4642,8004960.2116765,0
+ADI.US,D,20141103,000000,41.546,41.9572,41.3457,41.546,3971753.8259131,0
+ADI.US,D,20141104,000000,41.4463,41.7156,41.2215,41.321,2015814.3125655,0
+ADI.US,D,20141105,000000,41.5962,41.8231,41.0972,41.8054,1787220.5241783,0
+ADI.US,D,20141106,000000,41.8054,42.0913,41.2993,41.9651,2414879.2561713,0
+ADI.US,D,20141107,000000,42.113,42.122,41.5351,41.9799,2348611.2816402,0
+ADI.US,D,20141110,000000,41.9148,42.2393,41.761,42.1307,2120089.4861868,0
+ADI.US,D,20141111,000000,42.1043,42.2166,41.682,41.8981,1450161.7762232,0
+ADI.US,D,20141112,000000,41.6219,42.0836,41.6219,41.9928,1467602.3179181,0
+ADI.US,D,20141113,000000,42.1387,42.3142,41.7403,41.9572,1332400.6023377,0
+ADI.US,D,20141114,000000,42.0666,42.3596,41.6476,42.2994,1806884.7349394,0
+ADI.US,D,20141117,000000,42.0666,42.1939,41.6219,42.0736,1990015.4926617,0
+ADI.US,D,20141118,000000,42.1861,42.8419,41.973,42.8339,2792254.0470213,0
+ADI.US,D,20141119,000000,42.9661,42.9838,42.2038,42.4089,2148120.0870365,0
+ADI.US,D,20141120,000000,42.0736,42.7837,42.0736,42.7571,2109399.0425188,0
+ADI.US,D,20141121,000000,43.4089,43.4089,42.7403,43.1633,1961175.731796,0
+ADI.US,D,20141124,000000,43.19,43.4178,42.8419,43.2837,1933427.0187713,0
+ADI.US,D,20141125,000000,43.2353,43.4325,43.0342,43.2078,2991852.9348405,0
+ADI.US,D,20141126,000000,43.8991,45.7018,43.8814,45.5914,6801309.3384771,0
+ADI.US,D,20141128,000000,45.9188,45.9188,45.3872,45.6594,1599704.2814078,0
+ADI.US,D,20141201,000000,45.5362,45.91,45.2797,45.6683,2947963.6088681,0
+ADI.US,D,20141202,000000,45.5717,46.1713,45.3597,46.1358,2611396.6436293,0
+ADI.US,D,20141203,000000,46.2245,47.8518,46.2245,47.5412,7492540.8729181,0
+ADI.US,D,20141204,000000,47.4987,47.7009,47.1023,47.6338,3732774.8033376,0
+ADI.US,D,20141205,000000,47.5569,48.2699,47.3745,48.2403,2693832.6087027,0
+ADI.US,D,20141208,000000,47.91,48.2403,46.9602,47.264,2526842.4639281,0
+ADI.US,D,20141209,000000,46.9671,47.4376,46.6289,47.4199,2907369.7340881,0
+ADI.US,D,20141210,000000,47.4109,47.6575,46.6239,46.8083,2593189.5292878,0
+ADI.US,D,20141211,000000,48.7838,48.7838,46.7906,47.3201,3042336.2051526,0
+ADI.US,D,20141212,000000,46.7068,47.4376,46.6289,47.0402,3778173.9529486,0
+ADI.US,D,20141215,000000,47.121,47.7916,46.5304,46.6239,2386032.3974108,0
+ADI.US,D,20141216,000000,46.6289,47.1358,46.043,46.0835,2807757.8774002,0
+ADI.US,D,20141217,000000,46.0904,47.1861,45.6131,47.1023,2803295.3294933,0
+ADI.US,D,20141218,000000,47.7995,48.0046,47.1279,48.0046,2778610.8790849,0
+ADI.US,D,20141219,000000,47.9781,48.2542,47.4662,47.7424,3796784.6333132,0
+ADI.US,D,20141222,000000,47.8518,48.3716,47.7601,48.3617,1207577.0230507,0
+ADI.US,D,20141223,000000,48.3716,48.701,47.5412,47.6664,3643728.6701649,0
+ADI.US,D,20141224,000000,47.8676,47.9337,47.5796,47.7078,1500257.704272,0
+ADI.US,D,20141226,000000,47.7848,47.9337,47.2739,47.3478,1849107.069601,0
+ADI.US,D,20141229,000000,47.2807,47.4287,46.8903,47.1792,2119278.298201,0
+ADI.US,D,20141230,000000,46.9445,47.1861,46.5381,46.7364,1994285.3834219,0
+ADI.US,D,20141231,000000,47.0589,47.4563,46.6802,46.7068,2076359.3558566,0
+ADI.US,D,20150102,000000,46.8439,47.3201,46.2423,46.7245,1580498.3918587,0
+ADI.US,D,20150105,000000,46.6062,46.6476,45.8489,45.8705,1717883.217106,0
+ADI.US,D,20150106,000000,46.043,46.1003,44.764,44.7955,2031338.422644,0
+ADI.US,D,20150107,000000,44.9997,45.5401,44.6121,45.268,2048100.6083858,0
+ADI.US,D,20150108,000000,45.7651,46.4199,45.4938,46.0677,2237965.2403752,0
+ADI.US,D,20150109,000000,46.2335,46.3054,45.5313,46.0343,2044850.7865177,0
+ADI.US,D,20150112,000000,45.831,46.0589,45.3104,45.5697,1486883.2423559,0
+ADI.US,D,20150113,000000,46.0076,46.7068,44.8113,45.0509,2781691.365461,0
+ADI.US,D,20150114,000000,44.9484,45.8142,44.5283,45.0135,3000624.9189222,0
+ADI.US,D,20150115,000000,45.1752,45.5973,44.3113,44.3597,2365846.9983688,0
+ADI.US,D,20150116,000000,44.1327,45.2256,43.9248,45.1664,2374934.3317799,0
+ADI.US,D,20150120,000000,45.5875,46.0076,45.1505,45.7561,2798568.131506,0
+ADI.US,D,20150121,000000,45.5697,46.1644,45.2739,45.9168,1890475.6289075,0
+ADI.US,D,20150122,000000,45.9267,46.0677,44.7699,46.0589,3464561.5797384,0
+ADI.US,D,20150123,000000,46.1555,46.2335,45.6486,45.8567,2339904.1925975,0
+ADI.US,D,20150126,000000,45.975,46.2078,45.4455,45.9839,1594176.0352845,0
+ADI.US,D,20150127,000000,45.3636,45.5214,44.6762,44.9,2333760.4575899,0
+ADI.US,D,20150128,000000,45.258,45.699,44.4454,44.5234,2044991.7304302,0
+ADI.US,D,20150129,000000,44.1081,45.1003,44.1081,44.7778,1864469.9560673,0
+ADI.US,D,20150130,000000,44.4366,44.8913,43.7876,43.8271,2292716.3734778,0
+ADI.US,D,20150202,000000,43.8271,44.1397,43.1515,43.9908,3014504.3453594,0
+ADI.US,D,20150203,000000,44.2422,45.4632,44.2265,45.4031,2632337.4614831,0
+ADI.US,D,20150204,000000,45.125,45.5539,44.9651,45.2433,1743214.5899329,0
+ADI.US,D,20150205,000000,45.258,46.2788,45.0065,46.2245,2624153.5886913,0
+ADI.US,D,20150206,000000,46.1644,47.0185,46.1101,46.2739,2279647.1210413,0
+ADI.US,D,20150209,000000,46.0253,46.3626,45.7651,45.8951,1707621.6890854,0
+ADI.US,D,20150210,000000,46.0589,46.7729,45.7561,46.7245,1490064.1132453,0
+ADI.US,D,20150211,000000,46.7147,47.1112,46.472,46.7906,1080642.3270306,0
+ADI.US,D,20150212,000000,47.4109,47.7255,47.0716,47.7127,2005730.2319168,0
+ADI.US,D,20150213,000000,47.8242,48.1535,47.5332,47.9958,1669864.9442858,0
+ADI.US,D,20150217,000000,47.7424,49.5155,47.4563,49.4751,6755563.4060021,0
+ADI.US,D,20150218,000000,49.1319,49.4071,48.0373,49.1132,4867976.6203091,0
+ADI.US,D,20150219,000000,49.1417,49.3558,48.9385,49.3401,2184733.0567763,0
+ADI.US,D,20150220,000000,49.3183,49.7532,48.9465,49.7452,1688135.9396812,0
+ADI.US,D,20150223,000000,49.5944,49.626,49.122,49.619,1223714.5940435,0
+ADI.US,D,20150224,000000,49.5501,50.1812,48.6408,50.1478,2214217.7120906,0
+ADI.US,D,20150225,000000,50.2326,50.3025,49.8035,49.9613,1588175.2721595,0
+ADI.US,D,20150226,000000,50.0215,50.1555,49.622,49.8656,1973724.8099366,0
+ADI.US,D,20150227,000000,49.9446,50.0067,49.5539,49.5816,1414684.4696636,0
+ADI.US,D,20150302,000000,49.8104,50.6299,49.5816,50.6299,2188917.772798,0
+ADI.US,D,20150303,000000,50.1892,50.4771,49.4958,49.7512,1770705.7507721,0
+ADI.US,D,20150304,000000,49.4022,49.7325,49.0717,49.4623,1225105.7814391,0
+ADI.US,D,20150305,000000,49.5993,49.8587,49.2769,49.5047,1162995.1453354,0
+ADI.US,D,20150306,000000,49.3685,49.6083,48.6566,49.0639,1870240.5446014,0
+ADI.US,D,20150309,000000,49.1003,49.622,49.1003,49.5135,1550619.2963862,0
+ADI.US,D,20150310,000000,48.9722,49.2147,48.4474,48.4474,1631266.5919508,0
+ADI.US,D,20150311,000000,48.6299,49.0273,48.3577,48.5224,1668225.3305695,0
+ADI.US,D,20150312,000000,48.3499,48.7344,48.0076,48.7088,1193345.7438246,0
+ADI.US,D,20150313,000000,48.6229,48.8696,48.1052,48.7255,1506940.8792902,0
+ADI.US,D,20150316,000000,48.9642,49.8272,48.8242,49.7946,1614618.986512,0
+ADI.US,D,20150317,000000,49.479,49.8035,49.1881,49.767,2179115.5799745,0
+ADI.US,D,20150318,000000,49.5905,50.7237,49.4089,50.5392,3569518.1512678,0
+ADI.US,D,20150319,000000,50.3341,50.9188,50.0639,50.8183,3216958.6148886,0
+ADI.US,D,20150320,000000,51.1408,51.9367,50.7769,51.7227,5290751.5747552,0
+ADI.US,D,20150323,000000,51.3923,51.7405,51.0688,51.1576,2570992.384041,0
+ADI.US,D,20150324,000000,51.0422,51.2493,50.8183,51.1231,3232539.5081261,0
+ADI.US,D,20150325,000000,51.1053,51.1053,48.7344,48.7522,4448078.3412577,0
+ADI.US,D,20150326,000000,48.2098,49.0273,47.6575,48.6299,3361828.6772751,0
+ADI.US,D,20150327,000000,48.6654,49.8587,48.2838,49.836,2977036.5862797,0
+ADI.US,D,20150330,000000,52.5955,54.9999,52.3835,54.8913,12389997.078617,0
+ADI.US,D,20150331,000000,54.3667,54.6457,53.2404,53.3559,4361717.240318,0
+ADI.US,D,20150401,000000,53.3322,53.5422,52.5205,52.9949,2803710.049351,0
+ADI.US,D,20150402,000000,52.6803,53.6369,52.4683,52.7168,2598270.6080339,0
+ADI.US,D,20150406,000000,52.1625,53.3085,51.9436,53.1705,2750694.8585382,0
+ADI.US,D,20150407,000000,53.1112,53.9169,52.7454,53.56,2501081.1614687,0
+ADI.US,D,20150408,000000,53.4673,54.1102,53.3746,53.9258,2675721.8229344,0
+ADI.US,D,20150409,000000,53.629,54.2858,53.5521,54.2306,1859603.8421374,0
+ADI.US,D,20150410,000000,54.3667,54.5353,54.0768,54.4101,1504221.3715677,0
+ADI.US,D,20150413,000000,54.4189,54.7542,53.8737,53.9929,1741779.8011831,0
+ADI.US,D,20150414,000000,53.842,54.0846,52.8992,52.9949,2706889.6933193,0
+ADI.US,D,20150415,000000,53.3005,54.2582,53.2404,54.1409,1838381.1364586,0
+ADI.US,D,20150416,000000,53.7976,54.4012,53.77,54.2897,1716420.0367765,0
+ADI.US,D,20150417,000000,53.6645,53.9998,53.408,53.7148,2892026.1133364,0
+ADI.US,D,20150420,000000,54.0363,54.5512,53.8834,53.9653,1782808.6755206,0
+ADI.US,D,20150421,000000,54.3311,54.6577,54.0274,54.5166,1695432.5756137,0
+ADI.US,D,20150422,000000,54.8312,54.8312,53.9258,54.6201,1206319.6816727,0
+ADI.US,D,20150423,000000,53.3746,54.0551,53.1892,53.8597,3197002.3764527,0
+ADI.US,D,20150424,000000,53.851,53.8677,52.3835,52.9584,4624236.9382418,0
+ADI.US,D,20150427,000000,52.5304,53.5837,52.5304,53.0777,1994570.313202,0
+ADI.US,D,20150428,000000,53.0866,53.7463,52.9328,53.5422,2258107.038063,0
+ADI.US,D,20150429,000000,53.2147,53.9081,52.771,53.2069,1827029.5745821,0
+ADI.US,D,20150430,000000,52.9772,53.0777,51.9101,52.3765,3525357.0773201,0
+ADI.US,D,20150501,000000,52.8095,53.842,52.8005,53.5837,4294944.3012658,0
+ADI.US,D,20150504,000000,53.8924,54.1202,53.486,53.5678,1696323.868413,0
+ADI.US,D,20150505,000000,53.3933,53.3933,52.273,52.3084,1924671.2584494,0
+ADI.US,D,20150506,000000,52.5492,52.7355,51.8854,52.2059,1975502.3256105,0
+ADI.US,D,20150507,000000,52.3696,53.0383,52.1478,52.5472,2078493.7942443,0
+ADI.US,D,20150508,000000,53.1438,53.7325,52.8519,53.1191,2393060.3273228,0
+ADI.US,D,20150511,000000,53.1438,53.3559,53.0471,53.056,1648976.8536511,0
+ADI.US,D,20150512,000000,52.7168,52.9248,52.1625,52.5786,1906181.2422978,0
+ADI.US,D,20150513,000000,52.7246,53.2464,52.5392,52.7168,1959982.2714719,0
+ADI.US,D,20150514,000000,53.3322,54.0619,53.1112,53.699,2265542.589938,0
+ADI.US,D,20150515,000000,54.1102,54.1448,53.3232,53.5087,2754861.3228303,0
+ADI.US,D,20150518,000000,53.5521,53.9593,53.3843,53.6645,4077644.2776111,0
+ADI.US,D,20150519,000000,54.0363,54.4909,53.6112,53.7385,5359132.6939892,0
+ADI.US,D,20150520,000000,54.3765,56.6163,54.205,56.0521,8279644.6874325,0
+ADI.US,D,20150521,000000,55.8983,55.9151,55.0964,55.4664,4204029.3937708,0
+ADI.US,D,20150522,000000,55.4988,57.1448,55.4485,56.8313,4204854.7775464,0
+ADI.US,D,20150526,000000,56.7031,56.8707,55.847,56.6163,3506643.9844723,0
+ADI.US,D,20150527,000000,56.7218,58.3115,56.6448,58.1853,3515765.7933729,0
+ADI.US,D,20150528,000000,58.2385,58.5768,57.6685,58.203,2021566.6493699,0
+ADI.US,D,20150529,000000,58.3647,58.3726,57.5886,57.9052,2782825.0006712,0
+ADI.US,D,20150601,000000,58.2908,58.7642,57.77,58.5768,2878935.5672153,0
+ADI.US,D,20150602,000000,58.5353,58.5353,57.5225,57.6932,2174848.7311691,0
+ADI.US,D,20150603,000000,57.9397,58.0058,57.2493,57.3332,1440879.7576955,0
+ADI.US,D,20150604,000000,56.987,57.4535,56.7622,57.0334,2543754.7194473,0
+ADI.US,D,20150605,000000,57.0413,57.6064,56.5847,57.4033,2077112.7466984,0
+ADI.US,D,20150608,000000,57.4467,57.5295,55.9969,56.1931,2713343.7077314,0
+ADI.US,D,20150609,000000,56.3539,56.5679,55.6132,55.9732,2674075.1113232,0
+ADI.US,D,20150610,000000,56.0126,57.8351,56.0126,57.7021,3518657.6785423,0
+ADI.US,D,20150611,000000,57.7179,57.8105,57.1971,57.275,1624502.2981341,0
+ADI.US,D,20150612,000000,56.8727,57.0177,56.2948,56.4575,1457079.1817721,0
+ADI.US,D,20150615,000000,56.0216,56.8904,55.698,56.8322,1998595.8335816,0
+ADI.US,D,20150616,000000,56.7041,57.0334,56.5245,56.772,1625260.7589009,0
+ADI.US,D,20150617,000000,56.9338,57.6064,56.9338,57.2839,2570867.6638882,0
+ADI.US,D,20150618,000000,57.5976,58.4772,57.5225,58.1951,2334727.799263,0
+ADI.US,D,20150619,000000,58.2307,58.4091,57.3332,57.8638,3697911.9716774,0
+ADI.US,D,20150622,000000,58.1853,58.4505,57.4377,57.9565,2347990.722831,0
+ADI.US,D,20150623,000000,57.9712,58.1606,57.421,57.5373,1633482.1491371,0
+ADI.US,D,20150624,000000,57.4791,57.6418,56.8727,56.9516,1598386.1009309,0
+ADI.US,D,20150625,000000,57.1409,57.3677,56.4929,56.7385,1866093.3460239,0
+ADI.US,D,20150626,000000,56.5492,57.2326,55.6054,56.0669,6619463.2997274,0
+ADI.US,D,20150629,000000,55.7326,55.8954,54.3894,54.5215,3211555.0889182,0
+ADI.US,D,20150630,000000,54.8726,55.1123,54.3805,54.6871,2262319.1316793,0
+ADI.US,D,20150701,000000,55.4504,56.4762,54.8548,55.0176,2465123.2260275,0
+ADI.US,D,20150702,000000,55.0254,55.2967,54.4466,54.8548,2184150.0154115,0
+ADI.US,D,20150706,000000,54.6183,54.7947,53.9939,54.1823,2412420.3425892,0
+ADI.US,D,20150707,000000,54.0788,54.2424,52.5609,54.0008,2837515.2946748,0
+ADI.US,D,20150708,000000,53.5107,53.6635,52.3084,52.774,3456495.3292045,0
+ADI.US,D,20150709,000000,53.5264,53.8687,51.8726,51.8824,3906940.9198316,0
+ADI.US,D,20150710,000000,52.3164,52.8726,52.0501,52.408,2085915.1503295,0
+ADI.US,D,20150713,000000,52.8785,52.9525,52.5313,52.7168,1865151.3539754,0
+ADI.US,D,20150714,000000,52.8282,53.484,52.7414,53.3539,2310073.7684042,0
+ADI.US,D,20150715,000000,53.0343,53.8056,52.9426,53.6102,2643477.1004983,0
+ADI.US,D,20150716,000000,53.8143,53.8934,53.0343,53.5343,2092372.2066966,0
+ADI.US,D,20150717,000000,53.5264,53.5343,52.8785,53.2207,1847670.2528811,0
+ADI.US,D,20150720,000000,53.1586,53.4485,52.7838,52.8194,1637466.0961324,0
+ADI.US,D,20150721,000000,52.7414,53.2276,51.6329,52.8943,1943319.4562584,0
+ADI.US,D,20150722,000000,49.9711,50.2276,48.7029,49.9711,6684482.0447602,0
+ADI.US,D,20150723,000000,50.263,52.1615,50.059,51.1664,3797325.0873087,0
+ADI.US,D,20150724,000000,51.4376,51.626,49.7245,49.837,2941852.32138,0
+ADI.US,D,20150727,000000,49.6083,49.7591,49.0145,49.3251,2446693.0349899,0
+ADI.US,D,20150728,000000,49.6467,50.7483,49.0973,50.263,3029643.1411446,0
+ADI.US,D,20150729,000000,50.1595,50.2798,49.632,50.0914,2764017.6072202,0
+ADI.US,D,20150730,000000,49.98,50.3212,49.4022,50.1171,2501970.4262981,0
+ADI.US,D,20150731,000000,50.3134,50.3134,49.5993,49.699,2265953.2538558,0
+ADI.US,D,20150803,000000,49.7877,50.2976,49.7158,49.9899,2655107.5082448,0
+ADI.US,D,20150804,000000,49.8676,50.4425,49.4613,49.8292,1902237.8547018,0
+ADI.US,D,20150805,000000,50.3903,51.838,50.1595,51.7188,3788990.1307544,0
+ADI.US,D,20150806,000000,51.3952,51.7956,50.0431,50.1595,3430103.328086,0
+ADI.US,D,20150807,000000,50.1072,50.9101,49.4169,50.7927,2897956.9114977,0
+ADI.US,D,20150810,000000,51.0797,52.1615,51.0797,52.0501,2297289.4457478,0
+ADI.US,D,20150811,000000,51.6417,51.847,50.407,50.5945,2424558.756812,0
+ADI.US,D,20150812,000000,50.0836,51.1329,49.6467,50.9001,2496222.1454337,0
+ADI.US,D,20150813,000000,50.8292,51.0263,50.1595,50.271,2224875.7082392,0
+ADI.US,D,20150814,000000,50.1428,50.5008,49.8676,50.1338,1892502.5848871,0
+ADI.US,D,20150817,000000,49.8203,50.7137,49.6734,50.695,1653195.0311773,0
+ADI.US,D,20150818,000000,50.263,50.6289,48.8469,49.3351,5381033.7556213,0
+ADI.US,D,20150819,000000,51.7462,51.8203,49.2049,49.7434,11132003.708263,0
+ADI.US,D,20150820,000000,48.7876,48.9091,45.8399,45.8567,6940804.2664724,0
+ADI.US,D,20150821,000000,45.4582,47.0756,45.1832,45.8222,6890222.639617,0
+ADI.US,D,20150824,000000,43.9089,46.0096,43.339,44.0253,8031616.8628752,0
+ADI.US,D,20150825,000000,45.4129,45.7047,43.0795,43.1229,4630494.2395674,0
+ADI.US,D,20150826,000000,44.5668,46.6259,43.7659,46.5638,6073688.9249774,0
+ADI.US,D,20150827,000000,47.0205,48.5322,46.909,48.5077,6198039.9872626,0
+ADI.US,D,20150828,000000,48.1812,48.9465,47.8272,48.48,3876875.2511224,0
+ADI.US,D,20150831,000000,48.3686,48.4484,47.6743,47.9751,3081964.7662296,0
+ADI.US,D,20150901,000000,46.5915,47.1328,45.7167,45.9919,4161797.9332444,0
+ADI.US,D,20150902,000000,46.9622,46.9622,46.0243,46.8804,2440163.985689,0
+ADI.US,D,20150903,000000,47.4504,47.9938,46.979,47.3833,2699818.162053,0
+ADI.US,D,20150904,000000,46.4465,46.9455,46.12,46.3429,1971969.6019323,0
+ADI.US,D,20150908,000000,48.0845,49.6575,47.6329,49.6171,4796725.9235752,0
+ADI.US,D,20150909,000000,49.7611,50.3676,48.1979,48.3262,3277112.2599766,0
+ADI.US,D,20150910,000000,48.0845,48.5668,47.5037,48.1014,3919288.2149606,0
+ADI.US,D,20150911,000000,47.7522,48.4889,47.5214,48.3962,2052549.974488,0
+ADI.US,D,20150914,000000,49.192,49.4701,48.8084,49.4336,3638415.3888579,0
+ADI.US,D,20150915,000000,49.4336,50.3282,49.4336,50.0717,3435114.4418683,0
+ADI.US,D,20150916,000000,50.2769,50.2857,49.5993,50.1989,2428634.9764407,0
+ADI.US,D,20150917,000000,50.1378,50.6359,49.6901,49.7532,2935430.7544873,0
+ADI.US,D,20150918,000000,49.0559,49.2344,48.2729,48.6693,4571188.2859246,0
+ADI.US,D,20150921,000000,48.8489,49.2808,48.2344,48.6349,3326013.7137164,0
+ADI.US,D,20150922,000000,48.0096,48.4228,47.263,47.3902,3390754.6268642,0
+ADI.US,D,20150923,000000,47.7354,48.0914,47.263,47.406,2095941.4338341,0
+ADI.US,D,20150924,000000,46.833,46.979,45.0707,46.3754,4126469.6824772,0
+ADI.US,D,20150925,000000,46.833,47.4859,46.2739,46.7552,2495356.2022588,0
+ADI.US,D,20150928,000000,46.6082,47.1851,45.9139,45.9228,2663555.0171322,0
+ADI.US,D,20150929,000000,45.9326,46.6427,45.6299,46.4189,2758852.3677205,0
+ADI.US,D,20150930,000000,47.2542,48.5579,47.0895,48.4484,3889683.9094184,0
+ADI.US,D,20151001,000000,48.3962,48.5579,46.1279,47.1851,4781823.3862908,0
+ADI.US,D,20151002,000000,46.3754,47.8272,46.12,47.8272,3838918.7512812,0
+ADI.US,D,20151005,000000,48.2502,49.6477,48.0273,49.3242,3235320.8689326,0
+ADI.US,D,20151006,000000,49.2808,49.5728,48.3686,48.8577,2938163.4440145,0
+ADI.US,D,20151007,000000,49.4701,49.8636,48.6437,49.6999,3889314.8188848,0
+ADI.US,D,20151008,000000,49.7709,49.8065,48.6003,49.5728,2681420.4185347,0
+ADI.US,D,20151009,000000,49.4436,49.7896,48.5254,48.689,4288829.9718227,0
+ADI.US,D,20151012,000000,48.7651,48.8677,48.3784,48.5935,2000512.2651981,0
+ADI.US,D,20151013,000000,48.2078,48.6437,48.0619,48.1388,2445519.8543654,0
+ADI.US,D,20151014,000000,48.8754,55.1004,48.7404,52.3805,13967450.473574,0
+ADI.US,D,20151015,000000,52.8194,53.0452,51.8657,52.63,5714830.5138884,0
+ADI.US,D,20151016,000000,52.6547,52.8548,51.4268,51.6931,3572046.0158285,0
+ADI.US,D,20151019,000000,51.48,51.8657,51.128,51.7188,2454373.9712305,0
+ADI.US,D,20151020,000000,51.7956,52.3656,51.3923,51.8735,2015134.9426274,0
+ADI.US,D,20151021,000000,52.4052,53.6803,52.4052,53.0353,5301246.3193216,0
+ADI.US,D,20151022,000000,54.346,54.9219,53.6073,54.4505,4074235.2601008,0
+ADI.US,D,20151023,000000,54.9989,55.06,54.193,54.639,2651265.5191471,0
+ADI.US,D,20151026,000000,54.3194,54.4426,52.7651,52.8449,3037368.6927245,0
+ADI.US,D,20151027,000000,52.2423,53.061,52.2423,52.7256,1873352.464512,0
+ADI.US,D,20151028,000000,53.6803,54.276,51.7108,53.1251,5277491.6931421,0
+ADI.US,D,20151029,000000,51.4959,52.3401,50.9021,51.5136,2783536.8181288,0
+ADI.US,D,20151030,000000,51.7108,52.0531,51.488,51.6319,2442260.9066324,0
+ADI.US,D,20151102,000000,51.5816,52.2089,51.3835,51.8213,2071256.9834258,0
+ADI.US,D,20151103,000000,51.7188,52.3401,51.7188,52.0974,1328011.0613494,0
+ADI.US,D,20151104,000000,52.0531,52.1349,51.6083,51.9495,1682351.1553574,0
+ADI.US,D,20151105,000000,52.2423,52.3213,51.5718,51.839,1400151.0229127,0
+ADI.US,D,20151106,000000,51.8903,53.2316,51.7779,52.9909,2173175.6559484,0
+ADI.US,D,20151109,000000,52.8449,52.8627,52.0097,52.3568,1769366.2766106,0
+ADI.US,D,20151110,000000,51.1615,51.7689,51.1369,51.5057,2154542.6679143,0
+ADI.US,D,20151111,000000,51.8213,52.2148,51.3578,51.4436,1477700.5943565,0
+ADI.US,D,20151112,000000,51.2888,52.1812,50.9565,51.0648,2469272.452575,0
+ADI.US,D,20151113,000000,51.0648,51.2285,49.6387,49.9247,2596770.9242451,0
+ADI.US,D,20151116,000000,49.8794,50.2769,49.623,50.2236,3047847.2135313,0
+ADI.US,D,20151117,000000,50.2336,51.2798,50.0441,50.9288,2726365.3028737,0
+ADI.US,D,20151118,000000,50.9565,52.2423,50.9288,52.1635,2092602.3812875,0
+ADI.US,D,20151119,000000,51.8657,51.8834,51.0383,51.3351,3207857.0856879,0
+ADI.US,D,20151120,000000,51.7108,51.7108,50.8587,51.0293,3544217.1979902,0
+ADI.US,D,20151123,000000,50.5846,50.6703,48.5254,48.7818,8184686.0078282,0
+ADI.US,D,20151124,000000,50.9989,52.4052,49.3174,51.8903,8370868.8603471,0
+ADI.US,D,20151125,000000,51.9278,52.698,51.3835,51.7462,3898651.5926015,0
+ADI.US,D,20151127,000000,51.7275,52.1556,51.5294,51.9189,1066562.1315669,0
+ADI.US,D,20151130,000000,51.8657,53.3164,51.8657,52.9278,3909942.3153791,0
+ADI.US,D,20151201,000000,53.3252,53.5885,52.63,52.8785,3544801.2533401,0
+ADI.US,D,20151202,000000,53.0176,53.5678,52.4012,52.5058,2349588.7631631,0
+ADI.US,D,20151203,000000,53.0767,53.1271,50.835,51.0422,4118695.4596182,0
+ADI.US,D,20151204,000000,49.9317,51.6172,49.0747,51.1832,6420368.3624444,0
+ADI.US,D,20151207,000000,51.193,51.4259,50.4337,50.5708,2996812.3353889,0
+ADI.US,D,20151208,000000,50.2069,50.4238,49.7138,50.1535,2519655.3383738,0
+ADI.US,D,20151209,000000,50.1368,50.1902,48.7896,48.9722,2867828.3757196,0
+ADI.US,D,20151210,000000,48.9889,49.7138,48.7896,49.4032,3673541.8566135,0
+ADI.US,D,20151211,000000,48.6596,49.3685,48.6596,49.2118,4495680.8802351,0
+ADI.US,D,20151214,000000,49.1684,49.5077,48.7562,49.119,3356428.1932595,0
+ADI.US,D,20151215,000000,48.2778,50.0106,48.1487,48.8834,5439401.7731554,0
+ADI.US,D,20151216,000000,49.2207,49.913,48.6773,49.7305,2267332.2734317,0
+ADI.US,D,20151217,000000,49.6537,50.0254,48.5047,48.5135,2602226.1634498,0
+ADI.US,D,20151218,000000,48.1949,48.7305,47.6477,47.691,5459994.7941603,0
+ADI.US,D,20151221,000000,48.263,48.2867,47.8479,48.263,2040021.1760471,0
+ADI.US,D,20151222,000000,48.8834,49.2561,48.2778,48.4238,1314400.3409325,0
+ADI.US,D,20151223,000000,48.7217,49.1387,48.6082,48.8223,1333910.4259763,0
+ADI.US,D,20151224,000000,48.8223,49.271,48.8223,49.1033,620407.7253847,0
+ADI.US,D,20151228,000000,48.9889,49.1387,48.2956,48.7986,1394484.8748318,0
+ADI.US,D,20151229,000000,49.1033,49.9229,49.0046,49.5422,1559337.5392637,0
+ADI.US,D,20151230,000000,49.4189,49.6871,48.8489,48.8834,1405848.6045281,0
+ADI.US,D,20151231,000000,48.7986,48.8834,47.8202,47.8202,1393392.813006,0
+ADI.US,D,20160104,000000,46.8853,47.0875,46.3616,47.0589,2557279.2511408,0
+ADI.US,D,20160105,000000,47.3114,47.405,46.5578,46.7137,2722692.6492678,0
+ADI.US,D,20160106,000000,45.8774,46.2828,44.4583,44.7295,3800748.3006088,0
+ADI.US,D,20160107,000000,43.6092,44.484,43.2492,43.5835,5421420.7774649,0
+ADI.US,D,20160108,000000,43.8636,44.5638,43.2028,43.2028,3924110.7275364,0
+ADI.US,D,20160111,000000,44.123,44.7462,43.5835,44.2363,3976973.8206018,0
+ADI.US,D,20160112,000000,44.5638,45.1427,44.0628,44.6466,2429809.1710501,0
+ADI.US,D,20160113,000000,44.7108,45.2512,43.2492,43.3103,2422725.471964,0
+ADI.US,D,20160114,000000,43.69,44.1377,43.1466,43.6556,3386716.9386648,0
+ADI.US,D,20160115,000000,41.6318,43.1792,40.8389,43.0677,8627130.2429603,0
+ADI.US,D,20160119,000000,43.5096,44.0726,41.9168,42.6959,4288264.1682027,0
+ADI.US,D,20160120,000000,42.6594,44.1998,42.3596,43.7245,5130074.5004802,0
+ADI.US,D,20160121,000000,44.5283,44.6752,43.3192,43.681,3892443.9765401,0
+ADI.US,D,20160122,000000,44.5194,44.7462,43.9238,44.4149,1678911.7182975,0
+ADI.US,D,20160125,000000,44.3191,44.5381,43.8912,44.1298,2594265.367354,0
+ADI.US,D,20160126,000000,44.3804,44.9187,43.9987,44.336,2317369.3903516,0
+ADI.US,D,20160127,000000,44.115,45.1338,43.9336,44.3261,2842555.8140216,0
+ADI.US,D,20160128,000000,44.6654,44.9277,44.2038,44.7462,2781697.449371,0
+ADI.US,D,20160129,000000,45.0105,46.6269,44.3715,46.5578,3426193.4019944,0
+ADI.US,D,20160201,000000,46.1467,46.4199,45.7808,45.9642,2167886.7102809,0
+ADI.US,D,20160202,000000,44.9848,45.5223,44.3191,44.3804,2903897.8495088,0
+ADI.US,D,20160203,000000,44.9,44.9277,43.6179,44.4149,2360078.4378046,0
+ADI.US,D,20160204,000000,44.2689,45.0816,43.9888,44.6654,1664945.0891518,0
+ADI.US,D,20160205,000000,44.4326,44.7837,42.8419,43.0677,2451182.9604913,0
+ADI.US,D,20160208,000000,42.5756,42.9414,41.7452,42.4937,3037809.7761918,0
+ADI.US,D,20160209,000000,42.2215,43.339,42.0302,42.6278,2967163.4145074,0
+ADI.US,D,20160210,000000,42.9721,43.2729,42.2867,42.3231,1878636.3402546,0
+ADI.US,D,20160211,000000,41.8113,42.6278,41.6386,42.2215,2348160.0583231,0
+ADI.US,D,20160212,000000,42.8773,43.05,42.0816,42.9129,3902840.3645634,0
+ADI.US,D,20160216,000000,43.0411,45.2512,43.0411,45.0105,4474922.5796782,0
+ADI.US,D,20160217,000000,44.1901,46.6634,44.1901,45.5815,4129198.3160646,0
+ADI.US,D,20160218,000000,45.8242,46.3616,44.8923,44.9848,2075333.2030545,0
+ADI.US,D,20160219,000000,44.8478,45.3044,44.6674,45.0372,2491645.0172236,0
+ADI.US,D,20160222,000000,45.5322,45.9198,45.0372,45.4779,1708884.1003884,0
+ADI.US,D,20160223,000000,45.3508,45.5815,44.4247,44.484,1756772.5831308,0
+ADI.US,D,20160224,000000,44.1013,45.19,43.6663,45.1555,2741902.594757,0
+ADI.US,D,20160225,000000,46.2432,46.2985,44.8222,46.1831,2320863.5826004,0
+ADI.US,D,20160226,000000,46.4543,46.7335,46.0874,46.5746,1732167.2235512,0
+ADI.US,D,20160229,000000,46.5935,47.0205,46.1831,46.1831,1781667.9424155,0
+ADI.US,D,20160301,000000,47.0205,47.691,46.2009,47.6753,2155598.2262807,0
+ADI.US,D,20160302,000000,47.691,48.5549,47.5856,48.2926,2470619.0246315,0
+ADI.US,D,20160303,000000,48.4682,48.6112,47.6407,48.3449,2090284.411618,0
+ADI.US,D,20160304,000000,48.5204,48.9919,48.0323,48.6152,2375433.2123911,0
+ADI.US,D,20160307,000000,48.0747,49.2315,48.0747,49.2315,2223510.884453,0
+ADI.US,D,20160308,000000,48.7906,48.9919,47.9849,48.2344,2805587.9495382,0
+ADI.US,D,20160309,000000,48.5549,48.7305,47.7955,47.8745,2442951.4304053,0
+ADI.US,D,20160310,000000,48.337,48.6408,47.4287,48.0412,2016561.6194974,0
+ADI.US,D,20160311,000000,48.6586,48.8272,47.9357,48.7562,1807519.4895383,0
+ADI.US,D,20160314,000000,48.4347,48.9978,48.1625,48.5204,1609773.1522817,0
+ADI.US,D,20160315,000000,48.2344,48.9317,48.0747,48.9051,2279609.603597,0
+ADI.US,D,20160316,000000,48.5628,49.5856,48.5204,49.5569,1975149.4588366,0
+ADI.US,D,20160317,000000,49.2414,50.5057,49.2414,50.4397,2863499.6738303,0
+ADI.US,D,20160318,000000,50.4397,51.4751,50.3164,51.4307,5530427.2050135,0
+ADI.US,D,20160321,000000,51.2118,51.4042,50.6813,51.2907,2954555.5252378,0
+ADI.US,D,20160322,000000,51.1448,51.2601,50.5342,51.0046,2097983.5995884,0
+ADI.US,D,20160323,000000,51.054,51.054,50.6813,50.835,1963885.0996687,0
+ADI.US,D,20160324,000000,50.5945,51.1191,50.264,51.1102,2234871.5721943,0
+ADI.US,D,20160328,000000,51.1004,51.1004,50.6713,50.8272,1461217.2544848,0
+ADI.US,D,20160329,000000,50.5945,51.4219,50.4554,51.2484,1210278.2790435,0
+ADI.US,D,20160330,000000,51.4219,51.7966,50.9445,51.5185,1291162.8470939,0
+ADI.US,D,20160331,000000,51.3459,51.8133,51.1536,51.5885,1710158.6795111,0
+ADI.US,D,20160401,000000,51.1536,51.4751,51.0273,51.4051,1402019.7972352,0
+ADI.US,D,20160404,000000,51.3962,51.4653,51.0717,51.2118,913000.18991256,0
+ADI.US,D,20160405,000000,50.9248,51.2995,50.8055,50.9722,1698575.9290586,0
+ADI.US,D,20160406,000000,50.8213,51.6398,50.4021,51.5619,1389277.047963,0
+ADI.US,D,20160407,000000,51.2394,51.484,50.5432,50.8627,1356596.3119845,0
+ADI.US,D,20160408,000000,51.1615,51.4307,50.8015,51.2484,1799276.8056175,0
+ADI.US,D,20160411,000000,51.5017,51.9791,51.0441,51.0717,1464281.5171013,0
+ADI.US,D,20160412,000000,51.1862,51.409,50.6122,51.2484,1448531.2883716,0
+ADI.US,D,20160413,000000,51.5787,52.1625,51.2561,52.1221,1276462.092821,0
+ADI.US,D,20160414,000000,51.624,51.9613,51.1448,51.8056,1565993.3366873,0
+ADI.US,D,20160415,000000,51.7632,51.7632,51.1102,51.128,2163960.5604296,0
+ADI.US,D,20160418,000000,51.1448,51.3095,50.8726,51.1615,1552326.8470964,0
+ADI.US,D,20160419,000000,51.0817,51.2305,50.3419,50.7513,1621465.4131122,0
+ADI.US,D,20160420,000000,51.0046,51.7462,50.9348,51.5787,1808668.3345232,0
+ADI.US,D,20160421,000000,51.4653,51.5402,50.9722,51.2561,1480712.1297539,0
+ADI.US,D,20160422,000000,51.3459,51.7462,50.7256,50.9722,1986826.5098925,0
+ADI.US,D,20160425,000000,50.9445,51.3282,50.3331,50.9248,1252144.7049763,0
+ADI.US,D,20160426,000000,51.2217,52.1802,51.0007,51.7098,1535859.7309844,0
+ADI.US,D,20160427,000000,50.9889,52.0856,50.7344,51.9968,1687212.1993623,0
+ADI.US,D,20160428,000000,51.5965,51.912,50.1675,50.4297,2561240.8904665,0
+ADI.US,D,20160429,000000,50.2019,50.2276,48.7029,49.0875,2626873.0964137,0
+ADI.US,D,20160502,000000,49.0776,49.7128,48.7719,49.6861,1517571.4978442,0
+ADI.US,D,20160503,000000,49.0973,49.4346,48.8725,49.0046,1614974.8952407,0
+ADI.US,D,20160504,000000,48.6249,48.9228,48.3646,48.6586,2314050.6175046,0
+ADI.US,D,20160505,000000,48.7906,48.9919,48.3005,48.5362,1537827.8758349,0
+ADI.US,D,20160506,000000,48.3449,48.5284,47.7955,48.3449,2696375.6830381,0
+ADI.US,D,20160509,000000,48.5362,48.8854,48.0894,48.1368,2167913.0738904,0
+ADI.US,D,20160510,000000,48.4169,48.9564,48.0826,48.8951,2582446.3584007,0
+ADI.US,D,20160511,000000,48.8498,49.2611,48.5284,48.5915,1438311.3337354,0
+ADI.US,D,20160512,000000,48.7719,48.9938,47.483,47.8499,2262288.7121299,0
+ADI.US,D,20160513,000000,47.7285,48.2167,47.3528,47.691,1888346.2604447,0
+ADI.US,D,20160516,000000,47.8222,48.6408,47.5382,48.3104,1703556.6232915,0
+ADI.US,D,20160517,000000,48.2078,48.8233,48.1535,48.266,2815212.6949898,0
+ADI.US,D,20160518,000000,46.2432,48.9317,46.1911,48.6496,3400097.4844908,0
+ADI.US,D,20160519,000000,48.5204,48.832,47.9612,48.5451,1714106.123047,0
+ADI.US,D,20160520,000000,48.8143,49.767,48.7906,49.2788,1920045.4589604,0
+ADI.US,D,20160523,000000,49.479,50.0639,49.3401,49.4711,1463296.9376835,0
+ADI.US,D,20160524,000000,49.767,50.8548,49.6387,50.7434,1615311.5382548,0
+ADI.US,D,20160525,000000,50.8735,51.2591,50.7513,51.1566,1345080.4845409,0
+ADI.US,D,20160526,000000,51.1034,51.3489,50.9091,51.1733,935330.16719204,0
+ADI.US,D,20160527,000000,51.2257,51.5491,51.0293,51.3045,942090.40506881,0
+ADI.US,D,20160531,000000,51.2956,51.4534,50.9545,51.3578,1184311.1376326,0
+ADI.US,D,20160601,000000,51.0146,51.5935,51.0096,51.489,981275.85470849,0
+ADI.US,D,20160602,000000,50.2157,51.2157,50.2157,51.1645,1738103.0916373,0
+ADI.US,D,20160603,000000,51.409,51.409,50.7256,51.0146,1277395.9729896,0
+ADI.US,D,20160606,000000,50.9642,51.2691,50.0777,50.1191,4477196.9479935,0
+ADI.US,D,20160607,000000,50.4614,50.8735,49.9357,50.7344,3374737.7200843,0
+ADI.US,D,20160608,000000,50.8134,51.0224,50.4791,50.7256,1212773.6960848,0
+ADI.US,D,20160609,000000,50.5412,50.5757,50.2157,50.5323,1004414.9920038,0
+ADI.US,D,20160610,000000,49.9436,50.2867,49.6961,50.0076,1282407.0867721,0
+ADI.US,D,20160613,000000,49.9169,50.5225,49.7789,49.9267,1159813.260461,0
+ADI.US,D,20160614,000000,49.8804,50.2611,49.6634,50.1092,2150927.8114525,0
+ADI.US,D,20160615,000000,50.269,50.2967,49.8212,49.9169,2090462.8729749,0
+ADI.US,D,20160616,000000,49.6112,50.0402,49.0737,49.9524,1043470.6515658,0
+ADI.US,D,20160617,000000,49.907,49.907,48.8183,49.1566,2475726.466987,0
+ADI.US,D,20160620,000000,49.8459,50.3626,49.8055,49.8548,1892540.1023315,0
+ADI.US,D,20160621,000000,50.0313,50.1802,49.7325,50.0934,1203239.1952966,0
+ADI.US,D,20160622,000000,50.1625,50.5323,49.8459,49.9169,1581906.816999,0
+ADI.US,D,20160623,000000,50.4968,51.0224,50.3212,51.0146,1632512.779494,0
+ADI.US,D,20160624,000000,48.2069,49.488,48.0657,48.3183,4343488.8322918,0
+ADI.US,D,20160627,000000,47.2847,47.5639,45.8015,46.1348,3602565.9498098,0
+ADI.US,D,20160628,000000,46.9938,47.6871,46.6259,47.6792,3131372.1984755,0
+ADI.US,D,20160629,000000,48.0126,48.8527,47.9415,48.8262,2500207.1064139,0
+ADI.US,D,20160630,000000,48.9435,49.7689,48.6349,49.7226,2572949.3750567,0
+ADI.US,D,20160701,000000,49.2956,49.9653,49.0234,49.7138,1931479.1536204,0
+ADI.US,D,20160705,000000,49.1566,49.5135,48.3183,48.6003,1578698.5685152,0
+ADI.US,D,20160706,000000,48.4179,48.8113,47.8893,48.69,1393594.5960175,0
+ADI.US,D,20160707,000000,48.7147,49.479,48.5382,49.12,1348282.6491149,0
+ADI.US,D,20160708,000000,49.6112,50.7344,49.5402,50.6881,2173946.2845349,0
+ADI.US,D,20160711,000000,50.9091,51.4012,50.7798,51.1388,1788023.6002843,0
+ADI.US,D,20160712,000000,51.5146,51.8213,51.1477,51.7859,1134435.2443248,0
+ADI.US,D,20160713,000000,52.0334,52.342,51.7859,52.2513,2529087.4266788,0
+ADI.US,D,20160714,000000,52.6734,52.8341,52.4002,52.6911,1716418.0088066,0
+ADI.US,D,20160715,000000,52.8923,52.8923,52.6457,52.8075,1958347.7276805,0
+ADI.US,D,20160718,000000,53.1122,53.4032,52.9012,53.054,1867774.5331245,0
+ADI.US,D,20160719,000000,52.7493,53.0934,52.5766,52.9111,1346357.0916336,0
+ADI.US,D,20160720,000000,53.054,53.483,52.8075,53.2798,1407119.1277109,0
+ADI.US,D,20160721,000000,53.2444,53.2444,52.4268,52.631,1324759.2115113,0
+ADI.US,D,20160722,000000,52.7187,53.058,52.3765,53.0274,790330.31472793,0
+ADI.US,D,20160725,000000,53.1034,53.1922,52.8509,53.1378,1139174.610132,0
+ADI.US,D,20160726,000000,53.6852,56.3776,53.6211,55.1951,4403849.3303162,0
+ADI.US,D,20160727,000000,58.6261,58.7405,55.2661,55.5975,15455713.74949,0
+ADI.US,D,20160728,000000,55.7119,56.5275,55.0896,56.3776,4882573.9481137,0
+ADI.US,D,20160729,000000,56.3608,56.5679,55.7464,56.0353,3286410.502264,0
+ADI.US,D,20160801,000000,56.3509,56.4673,55.7839,56.1676,2683523.423388,0
+ADI.US,D,20160802,000000,55.9929,56.0452,54.8608,55.1665,2792767.1234224,0
+ADI.US,D,20160803,000000,54.9989,55.8124,54.6399,55.1932,1776874.8354042,0
+ADI.US,D,20160804,000000,55.3696,55.6508,55.0442,55.6064,1703882.1124709,0
+ADI.US,D,20160805,000000,55.7464,55.9465,55.3696,55.9131,1403627.977417,0
+ADI.US,D,20160808,000000,56.0353,56.1329,55.561,55.6942,1672987.0040461,0
+ADI.US,D,20160809,000000,56.0788,56.3184,55.8558,56.0274,2156336.4073479,0
+ADI.US,D,20160810,000000,56.1863,56.1863,55.4485,56.0009,2116197.8118248,0
+ADI.US,D,20160811,000000,56.1773,56.3085,55.1932,56.3085,1192230.3603441,0
+ADI.US,D,20160812,000000,56.2384,56.5009,55.9851,56.3953,1279775.795743,0
+ADI.US,D,20160815,000000,56.3953,57.494,56.3953,57.2997,2500604.588527,0
+ADI.US,D,20160816,000000,57.1951,57.1951,56.7031,56.9584,2427504.3831854,0
+ADI.US,D,20160817,000000,56.4141,56.9239,55.4485,56.3608,3236237.5113565,0
+ADI.US,D,20160818,000000,56.4486,56.9319,55.9663,56.2997,2049299.1386349,0
+ADI.US,D,20160819,000000,56.1142,56.6931,56.0353,56.3085,1899688.6964563,0
+ADI.US,D,20160822,000000,56.5353,56.5452,55.9663,56.0452,1910416.6575688,0
+ADI.US,D,20160823,000000,56.5186,56.8361,56.0009,56.0107,1869707.1885008,0
+ADI.US,D,20160824,000000,56.196,56.4141,55.411,55.411,2571721.4392432,0
+ADI.US,D,20160825,000000,55.5146,55.7099,55.2838,55.4278,2407153.7045913,0
+ADI.US,D,20160826,000000,55.6735,56.1429,55.2928,55.6399,2115335.92459,0
+ADI.US,D,20160829,000000,55.7523,56.0718,55.5048,55.5777,1491298.1329688,0
+ADI.US,D,20160830,000000,55.7276,55.9811,55.3656,55.5777,1067122.8652621,0
+ADI.US,D,20160831,000000,55.5876,55.6428,55.1093,55.2838,1773932.2509858,0
+ADI.US,D,20160901,000000,54.8785,55.7356,54.4387,55.7276,1656676.0416215,0
+ADI.US,D,20160902,000000,55.9308,56.1429,55.5955,55.8066,1860043.9116197,0
+ADI.US,D,20160906,000000,55.8864,56.0551,55.2424,55.4357,1630715.9981055,0
+ADI.US,D,20160907,000000,55.2691,55.5502,54.2927,54.4781,2068815.3075885,0
+ADI.US,D,20160908,000000,54.488,54.6173,54.0127,54.2523,1774242.5303903,0
+ADI.US,D,20160909,000000,53.7542,53.8647,52.4653,52.6862,3605000.5277522,0
+ADI.US,D,20160912,000000,52.2533,53.6142,52.1487,53.5688,2408157.5497238,0
+ADI.US,D,20160913,000000,53.3666,53.7907,52.9692,53.42,2958475.5911793,0
+ADI.US,D,20160914,000000,53.4741,54.0658,53.1271,53.837,1697055.9655702,0
+ADI.US,D,20160915,000000,53.7996,55.4278,53.7907,55.3656,2776707.6292732,0
+ADI.US,D,20160916,000000,55.4712,55.5412,54.3124,54.8351,2760846.8761806,0
+ADI.US,D,20160919,000000,55.1605,55.7198,54.9732,55.1961,2132914.3682425,0
+ADI.US,D,20160920,000000,55.4013,55.5955,55.0107,55.0925,2241999.8866197,0
+ADI.US,D,20160921,000000,55.3194,56.0274,55.2474,55.9308,1733981.2426844,0
+ADI.US,D,20160922,000000,56.4613,56.5758,56.0009,56.2741,2373258.2146042,0
+ADI.US,D,20160923,000000,56.2928,56.3983,55.8775,55.8775,2863438.8347314,0
+ADI.US,D,20160926,000000,55.4871,55.6518,54.983,55.0393,3235835.9733036,0
+ADI.US,D,20160927,000000,55.0393,56.4979,54.622,56.3884,2376473.560983,0
+ADI.US,D,20160928,000000,56.5758,56.6754,55.9121,56.4979,2413738.5230662,0
+ADI.US,D,20160929,000000,56.5482,56.7967,55.6123,56.3371,1640918.714997,0
+ADI.US,D,20160930,000000,56.6833,57.421,56.0353,56.9555,3038474.9503402,0
+ADI.US,D,20161003,000000,56.8125,57.2109,56.6093,56.7779,1745578.1889267,0
+ADI.US,D,20161004,000000,56.7445,57.3776,56.5393,56.7701,1486731.1446086,0
+ADI.US,D,20161005,000000,56.984,57.6004,56.3795,57.1596,1991807.2041254,0
+ADI.US,D,20161006,000000,57.0876,57.2908,56.5926,57.2109,1232300.0048884,0
+ADI.US,D,20161007,000000,57.1064,57.1064,56.3292,56.9299,1792118.0716427,0
+ADI.US,D,20161010,000000,57.2474,57.3352,55.9752,55.9851,2182923.0935829,0
+ADI.US,D,20161011,000000,55.9465,56.2474,54.4702,54.8785,3362182.5580339,0
+ADI.US,D,20161012,000000,54.9229,54.9328,53.6418,54.0748,3164528.4934107,0
+ADI.US,D,20161013,000000,53.7315,53.7769,52.6172,53.6517,3495102.8074042,0
+ADI.US,D,20161014,000000,54.0027,55.42,53.8814,54.8431,3658683.9346683,0
+ADI.US,D,20161017,000000,54.4781,55.0471,54.199,54.5245,2723562.6483827,0
+ADI.US,D,20161018,000000,55.0837,55.5334,54.8075,54.916,2588774.638675,0
+ADI.US,D,20161019,000000,54.6497,54.8519,54.1448,54.7198,1128152.5933748,0
+ADI.US,D,20161020,000000,55.0393,56.2741,54.4949,56.0886,4141601.3803677,0
+ADI.US,D,20161021,000000,55.7888,55.9663,54.983,55.5955,1697254.7066268,0
+ADI.US,D,20161024,000000,56.1429,56.6004,56.064,56.5758,1393638.1973717,0
+ADI.US,D,20161025,000000,56.5758,56.7869,56.3292,56.6093,2564088.1602967,0
+ADI.US,D,20161026,000000,56.1783,56.3371,55.7622,56.064,2745833.8145332,0
+ADI.US,D,20161027,000000,56.4426,56.6981,55.7276,55.9121,2314410.5821733,0
+ADI.US,D,20161028,000000,56.0718,56.8125,55.9851,56.1429,2548643.1410468,0
+ADI.US,D,20161031,000000,56.5926,56.9486,56.3292,56.6468,2462121.83048,0
+ADI.US,D,20161101,000000,56.9121,56.9121,55.5334,56.205,4122841.6442107,0
+ADI.US,D,20161102,000000,56.3726,56.7168,56.0274,56.2572,2670123.6118473,0
+ADI.US,D,20161103,000000,56.3371,56.5837,55.9752,56.4249,2636032.4227585,0
+ADI.US,D,20161104,000000,55.5777,56.5758,55.5777,56.0551,2417660.6169776,0
+ADI.US,D,20161107,000000,57.0234,57.0413,56.5226,56.8746,3135536.6347977,0
+ADI.US,D,20161108,000000,56.628,57.7947,56.3016,57.3095,2275321.461107,0
+ADI.US,D,20161109,000000,55.7454,57.6991,55.2326,57.416,2582371.323512,0
+ADI.US,D,20161110,000000,57.6271,58.2988,56.0718,56.7779,2382927.575395,0
+ADI.US,D,20161111,000000,56.8125,57.8283,56.6517,57.7237,2365212.2437699,0
+ADI.US,D,20161114,000000,57.8124,59.0561,57.7316,58.7326,4895597.571226,0
+ADI.US,D,20161115,000000,58.9693,60.5236,58.7405,60.2799,3785255.6240648,0
+ADI.US,D,20161116,000000,60.2168,60.5325,59.8115,59.9861,3861239.6026959,0
+ADI.US,D,20161117,000000,59.996,60.3746,59.5442,60.2799,1709361.687315,0
+ADI.US,D,20161118,000000,60.0226,60.6054,59.7553,60.5078,1491978.5168919,0
+ADI.US,D,20161121,000000,60.7563,61.781,60.7209,61.7011,3936342.4283774,0
+ADI.US,D,20161122,000000,64.5571,66.1628,64.0858,64.4131,8359832.6478001,0
+ADI.US,D,20161123,000000,65.1046,65.494,64.1686,65.0315,6541856.9451246,0
+ADI.US,D,20161125,000000,64.9082,65.6795,64.4309,65.571,2198468.4973461,0
+ADI.US,D,20161128,000000,65.4033,65.7998,64.9793,65.5356,3371472.6884414,0
+ADI.US,D,20161129,000000,65.5443,66.1538,64.9122,65.8649,2689889.2211066,0
+ADI.US,D,20161130,000000,66.0858,66.431,65.429,65.9773,3961448.6965383,0
+ADI.US,D,20161201,000000,65.3728,65.927,61.0226,61.3323,5851388.9413752,0
+ADI.US,D,20161202,000000,61.0177,62.4417,60.8027,62.3096,3419528.4787059,0
+ADI.US,D,20161205,000000,62.9565,63.3037,62.3461,62.7495,2023830.8778352,0
+ADI.US,D,20161206,000000,63.1163,63.5443,62.4417,63.0976,1975581.4164391,0
+ADI.US,D,20161207,000000,63.0799,64.8401,62.6755,64.8224,2923245.6969554,0
+ADI.US,D,20161208,000000,64.8668,65.9852,64.6548,65.6608,2311321.9839174,0
+ADI.US,D,20161209,000000,66.2465,66.4932,64.4231,64.999,2305671.0456112,0
+ADI.US,D,20161212,000000,64.7436,65.1066,64.1676,64.788,2345067.4041271,0
+ADI.US,D,20161213,000000,64.9744,65.5236,64.6893,64.9654,2331741.6134903,0
+ADI.US,D,20161214,000000,65.0829,65.2603,64.2435,64.4665,2618865.6570087,0
+ADI.US,D,20161215,000000,64.708,65.714,64.5118,65.4191,2358666.9707093,0
+ADI.US,D,20161216,000000,65.5601,65.7643,63.9615,64.068,4789631.0706543,0
+ADI.US,D,20161219,000000,64.355,64.8767,64.1222,64.708,2128847.2744786,0
+ADI.US,D,20161220,000000,64.8067,65.4004,64.7436,65.2327,1873580.611133,0
+ADI.US,D,20161221,000000,65.4921,66.0227,65.1163,65.4102,1977402.5334672,0
+ADI.US,D,20161222,000000,65.6696,65.7229,64.8865,65.2781,1368283.5028901,0
+ADI.US,D,20161223,000000,65.2041,65.6508,65.1774,65.6223,723296.78153528,0
+ADI.US,D,20161227,000000,65.5967,66.3156,65.5967,66.0424,968087.96602914,0
+ADI.US,D,20161228,000000,66.2465,66.2999,65.3471,65.3728,1882672.0004839,0
+ADI.US,D,20161229,000000,65.213,65.6608,65.0829,65.3905,1440431.5763333,0
+ADI.US,D,20161230,000000,65.5867,65.7821,64.3403,64.5404,1979308.8252339,0
+ADI.US,D,20170103,000000,64.5217,65.8816,64.068,64.4358,2929921.7740787,0
+ADI.US,D,20170104,000000,64.6716,64.9023,64.2091,64.3096,2177683.8331795,0
+ADI.US,D,20170105,000000,64.355,64.5305,63.35,63.3836,2169543.5617419,0
+ADI.US,D,20170106,000000,63.6154,63.9427,63.0986,63.6331,2073934.917764,0
+ADI.US,D,20170109,000000,63.6696,64.4408,63.5591,63.9339,2519972.7156733,0
+ADI.US,D,20170110,000000,63.8728,64.4408,63.8559,64.2999,2468296.999022,0
+ADI.US,D,20170111,000000,64.2258,64.5759,64.0493,64.5404,1744932.2804929,0
+ADI.US,D,20170112,000000,64.363,64.363,63.0976,64.1844,2328829.4486211,0
+ADI.US,D,20170113,000000,64.3096,64.7722,64.0897,64.5838,1663087.4686643,0
+ADI.US,D,20170117,000000,64.1923,65.2426,63.8559,64.2347,2467024.4478693,0
+ADI.US,D,20170118,000000,64.5591,65.4379,64.1844,64.8865,2320311.9747701,0
+ADI.US,D,20170119,000000,64.7693,65.2228,64.2435,64.3807,2111282.0126308,0
+ADI.US,D,20170120,000000,64.068,65.4556,64.068,64.7693,1954543.2560271,0
+ADI.US,D,20170123,000000,64.6459,65.0906,64.355,64.6805,2456394.8433001,0
+ADI.US,D,20170124,000000,64.8865,65.4832,64.8491,65.3215,3268355.4856698,0
+ADI.US,D,20170125,000000,66.3757,67.1774,66.2199,66.2465,4030410.8291673,0
+ADI.US,D,20170126,000000,66.0937,66.2465,65.5601,65.9447,3204583.9421651,0
+ADI.US,D,20170127,000000,66.2535,68.3777,65.9852,68.3777,3980301.7193136,0
+ADI.US,D,20170130,000000,68.2189,68.2189,66.858,67.7929,2408943.388085,0
+ADI.US,D,20170131,000000,67.6697,67.7111,66.2949,66.6015,2768078.6170742,0
+ADI.US,D,20170201,000000,67.3294,68.1923,67.0256,67.6942,2827149.3262011,0
+ADI.US,D,20170202,000000,67.2416,67.5681,66.7791,66.858,2641900.3538509,0
+ADI.US,D,20170203,000000,67.1163,67.3027,66.8856,67.1163,2411480.3785107,0
+ADI.US,D,20170206,000000,67.2318,67.2318,66.6015,67.1253,1936831.9803418,0
+ADI.US,D,20170207,000000,67.2692,68.0582,66.999,67.8176,2345689.9909063,0
+ADI.US,D,20170208,000000,68.434,69.0977,68.2367,68.858,3712803.3551269,0
+ADI.US,D,20170209,000000,69.1144,69.1144,67.9694,67.9981,2390973.5462293,0
+ADI.US,D,20170210,000000,68.2367,68.2367,67.1341,68.0138,1709344.4495703,0
+ADI.US,D,20170213,000000,68.4428,69.3482,68.2653,69.2475,2834006.9066362,0
+ADI.US,D,20170214,000000,69.1795,69.2929,68.4932,69.1795,2836662.5333046,0
+ADI.US,D,20170215,000000,71.8117,72.5454,69.2851,72.5198,7763686.5410861,0
+ADI.US,D,20170216,000000,71.9872,73.3808,71.7634,72.8502,3695916.4492322,0
+ADI.US,D,20170217,000000,72.6974,73.3197,72.4142,73.3029,3123355.6332057,0
+ADI.US,D,20170221,000000,73.3197,73.6509,72.8669,73.6046,2452328.7635213,0
+ADI.US,D,20170222,000000,73.5494,73.6215,72.8452,73.3275,3632660.0100985,0
+ADI.US,D,20170223,000000,73.4074,73.4163,72.4075,72.9252,2318914.7034645,0
+ADI.US,D,20170224,000000,72.3521,73.006,72.222,72.9873,3128691.2221824,0
+ADI.US,D,20170227,000000,72.9607,73.6599,72.5948,73.5248,1979247.986135,0
+ADI.US,D,20170228,000000,73.435,73.4882,72.8986,73.2199,1529301.2761191,0
+ADI.US,D,20170301,000000,73.6766,74.8729,73.4074,74.8483,2428301.3753815,0
+ADI.US,D,20170302,000000,74.515,75.1323,74.2033,74.7458,2873577.6705691,0
+ADI.US,D,20170303,000000,74.7191,74.7458,74.2033,74.3275,2548737.4416502,0
+ADI.US,D,20170306,000000,74.1678,75.2743,73.5859,74.9252,3351515.4360204,0
+ADI.US,D,20170307,000000,74.7939,75.2102,74.3561,74.5337,2903184.0040813,0
+ADI.US,D,20170308,000000,74.8571,74.9252,74.3275,74.5958,2615512.4086724,0
+ADI.US,D,20170309,000000,74.505,74.7555,73.9892,74.3187,2140602.4023781,0
+ADI.US,D,20170310,000000,74.9449,74.9449,73.3009,73.4518,6708379.6428223,0
+ADI.US,D,20170313,000000,73.9616,74.1589,73.3177,73.9518,5454274.9048754,0
+ADI.US,D,20170314,000000,73.7348,74.8206,73.6312,74.7742,5462379.6868386,0
+ADI.US,D,20170315,000000,74.5681,74.7645,73.7694,74.6243,5034981.9748583,0
+ADI.US,D,20170316,000000,74.4272,74.6155,73.6412,73.9153,4596872.5255254,0
+ADI.US,D,20170317,000000,74.4449,74.4676,73.9241,74.3985,4274107.9238652,0
+ADI.US,D,20170320,000000,74.3985,74.7939,74.0593,74.077,3037186.1754277,0
+ADI.US,D,20170321,000000,74.3906,74.5761,72.9961,73.0947,3711553.1116437,0
+ADI.US,D,20170322,000000,73.1303,73.5061,72.9607,73.3798,2915116.5793526,0
+ADI.US,D,20170323,000000,73.4882,73.5672,72.656,72.862,3799285.1202794,0
+ADI.US,D,20170324,000000,73.1491,74.1184,72.7378,72.9507,2449384.1511328,0
+ADI.US,D,20170327,000000,72.3818,72.862,71.8373,72.7378,2700309.9447693,0
+ADI.US,D,20170328,000000,72.656,73.727,72.4429,73.4518,2858448.0006487,0
+ADI.US,D,20170329,000000,73.1747,73.4695,72.7989,73.1935,2007347.5379635,0
+ADI.US,D,20170330,000000,73.1568,73.8186,72.9419,73.4518,1480676.6402795,0
+ADI.US,D,20170331,000000,73.3177,73.7013,73.0692,73.2289,2536440.8457703,0
+ADI.US,D,20170403,000000,73.291,73.5149,72.2555,72.5948,3451683.9704636,0
+ADI.US,D,20170404,000000,72.2101,72.7298,71.9321,72.5948,5035355.1213318,0
+ADI.US,D,20170405,000000,72.9083,72.9607,71.4873,71.5198,3476685.7981714,0
+ADI.US,D,20170406,000000,71.5858,72.078,71.1214,71.7722,4037929.5278107,0
+ADI.US,D,20170407,000000,71.7545,72.0149,71.1727,71.4951,3702985.9525285,0
+ADI.US,D,20170410,000000,71.4873,71.5948,70.7634,70.8886,3042383.8624468,0
+ADI.US,D,20170411,000000,70.5395,70.5474,68.7524,69.7712,6759582.8424718,0
+ADI.US,D,20170412,000000,69.9399,70.0996,68.4744,68.6883,3212191.8714871,0
+ADI.US,D,20170413,000000,68.6883,69.5681,68.3314,68.3678,2438306.3652015,0
+ADI.US,D,20170417,000000,68.6095,68.9852,68.0454,68.2623,2659093.4832102,0
+ADI.US,D,20170418,000000,67.7603,69.2792,67.7505,69.1737,3672486.2982469,0
+ADI.US,D,20170419,000000,69.4212,69.8797,68.7427,68.7968,2888905.067561,0
+ADI.US,D,20170420,000000,69.2692,70.4942,68.9852,70.288,3143620.1230763,0
+ADI.US,D,20170421,000000,68.9852,69.86,68.2791,69.3698,4584269.7061808,0
+ADI.US,D,20170424,000000,71.0119,71.5484,70.5849,70.7911,3349015.9630391,0
+ADI.US,D,20170425,000000,70.9498,71.2456,70.5474,70.8976,2874674.8023199,0
+ADI.US,D,20170426,000000,70.9597,71.0021,69.3226,69.6805,3353233.1265804,0
+ADI.US,D,20170427,000000,70.2791,70.4862,69.3038,69.5681,2654693.8023721,0
+ADI.US,D,20170428,000000,69.576,69.6805,67.8768,68.0907,4830424.7004758,0
+ADI.US,D,20170501,000000,67.0632,68.284,66.7061,68.1095,5114345.5654354,0
+ADI.US,D,20170502,000000,68.3403,68.3501,67.288,67.4763,6186820.2434338,0
+ADI.US,D,20170503,000000,67.2959,67.787,67.1627,67.5523,3504978.0071466,0
+ADI.US,D,20170504,000000,67.6815,68.0632,67.2041,67.6085,2574615.3523826,0
+ADI.US,D,20170505,000000,67.7141,67.7969,67.2613,67.7229,3674456.4710675,0
+ADI.US,D,20170508,000000,67.6085,68.4418,67.3403,68.2525,5639290.6606796,0
+ADI.US,D,20170509,000000,68.6539,70.7634,68.6016,70.146,5892494.8785713,0
+ADI.US,D,20170510,000000,71.0474,71.4951,70.2555,70.6194,4410556.8409739,0
+ADI.US,D,20170511,000000,70.3501,70.8147,69.5317,70.0937,2558154.3201805,0
+ADI.US,D,20170512,000000,70.2555,70.6273,70.1046,70.2643,2210563.3102145,0
+ADI.US,D,20170515,000000,70.7447,71.8196,70.4251,71.6736,4505280.2760623,0
+ADI.US,D,20170516,000000,71.8857,72.656,71.5583,72.4242,3368853.5652322,0
+ADI.US,D,20170517,000000,71.501,71.726,70.0296,70.0769,4018284.5827644,0
+ADI.US,D,20170518,000000,71.0573,72.6657,70.6194,71.9143,5625204.3813059,0
+ADI.US,D,20170519,000000,72.0682,73.5149,72.0682,72.5948,4502450.2439768,0
+ADI.US,D,20170522,000000,72.8896,73.5948,72.7585,73.3561,2243925.444101,0
+ADI.US,D,20170523,000000,73.3561,73.5592,72.29,73.2378,2399927.0336228,0
+ADI.US,D,20170524,000000,73.6856,73.7931,72.9794,73.3798,1957444.2670613,0
+ADI.US,D,20170525,000000,73.5592,74.1214,73.0405,73.5761,4490279.3822346,0
+ADI.US,D,20170526,000000,73.718,74.0672,73.2199,73.9982,2137114.2940391,0
+ADI.US,D,20170530,000000,74.1678,76.1047,74.1678,75.7743,7532408.7344509,0
+ADI.US,D,20170531,000000,79.5209,80.8601,76.6332,76.6332,16632854.999314,0
+ADI.US,D,20170601,000000,77.0968,77.1333,73.0504,73.4607,12704876.933054,0
+ADI.US,D,20170602,000000,72.9252,73.3995,71.4143,72.2989,9990635.848614,0
+ADI.US,D,20170605,000000,72.3886,72.648,69.931,70.3678,9600243.5185616,0
+ADI.US,D,20170606,000000,70.2456,71.8827,70.2456,71.5761,6139708.4731878,0
+ADI.US,D,20170607,000000,72.0267,72.8788,72.0089,72.6372,4352367.2847965,0
+ADI.US,D,20170608,000000,73.0583,74.1461,72.1964,74.081,4166187.4742326,0
+ADI.US,D,20170609,000000,74.5227,74.5671,69.7121,70.6303,5498613.4261949,0
+ADI.US,D,20170612,000000,70.1006,72.3117,70.0296,71.6559,6150662.5529512,0
+ADI.US,D,20170613,000000,72.0267,73.4448,72.0267,72.9951,4521784.9096186,0
+ADI.US,D,20170614,000000,73.4094,73.5612,71.8709,72.7348,3528200.2912103,0
+ADI.US,D,20170615,000000,71.6904,72.5642,71.4784,71.6657,3317056.1703831,0
+ADI.US,D,20170616,000000,72.0523,72.0938,70.9645,71.9241,6343159.4899547,0
+ADI.US,D,20170619,000000,72.7891,73.0129,71.7457,72.223,3469727.8332231,0
+ADI.US,D,20170620,000000,72.142,73.3709,71.1539,71.1707,4360010.7035928,0
+ADI.US,D,20170621,000000,71.4409,72.076,70.9902,71.8709,3922727.6520205,0
+ADI.US,D,20170622,000000,72.6106,73.3906,71.8877,73.077,4745572.4091898,0
+ADI.US,D,20170623,000000,72.932,73.8118,72.6984,73.2831,11947611.654613,0
+ADI.US,D,20170626,000000,73.6441,73.7782,71.8117,72.4025,2728143.8325326,0
+ADI.US,D,20170627,000000,72.0168,72.3858,69.931,70.2199,4462130.1451419,0
+ADI.US,D,20170628,000000,70.5889,71.3413,69.9685,71.1707,3028709.2609759,0
+ADI.US,D,20170629,000000,70.938,71.1007,68.4576,69.859,3984149.7923213,0
+ADI.US,D,20170630,000000,70.3601,70.3895,69.3945,69.9143,2441063.3903683,0
+ADI.US,D,20170703,000000,70.3364,70.5889,68.358,68.3945,1522698.2059146,0
+ADI.US,D,20170705,000000,68.7347,70.1914,68.6362,69.859,3079613.3350557,0
+ADI.US,D,20170706,000000,69.1124,69.8492,68.7544,69.4902,3224872.7676752,0
+ADI.US,D,20170707,000000,69.7703,70.8562,69.6411,70.5149,3083643.9253603,0
+ADI.US,D,20170710,000000,70.5503,70.8649,69.8787,70.7496,2410509.9948826,0
+ADI.US,D,20170711,000000,70.9468,72.2141,70.3364,71.7634,3074693.4799218,0
+ADI.US,D,20170712,000000,72.2506,72.941,71.9153,72.223,2883784.4434005,0
+ADI.US,D,20170713,000000,72.1786,72.5642,71.7684,72.1323,1902077.6450746,0
+ADI.US,D,20170714,000000,72.5375,73.4094,72.3481,73.2831,2396583.9251362,0
+ADI.US,D,20170717,000000,73.3374,73.5514,72.7348,72.8699,1650597.2016528,0
+ADI.US,D,20170718,000000,72.7525,72.9597,72.0267,72.9143,1876217.9860719,0
+ADI.US,D,20170719,000000,73.1037,73.1303,71.9991,72.223,3002720.8258805,0
+ADI.US,D,20170720,000000,72.2052,72.6884,71.8797,72.653,2006523.1681729,0
+ADI.US,D,20170721,000000,71.9538,72.0859,70.4793,70.9557,3474483.4227899,0
+ADI.US,D,20170724,000000,70.9557,71.3994,70.4695,70.7861,2047358.3713788,0
+ADI.US,D,20170725,000000,70.8028,71.9814,70.4961,71.4596,2075996.349233,0
+ADI.US,D,20170726,000000,72.0168,73.0583,71.7091,72.5375,2557371.5237742,0
+ADI.US,D,20170727,000000,72.6372,73.0395,70.9557,71.4873,2986073.2204416,0
+ADI.US,D,20170728,000000,71.2062,71.3245,70.5336,71.2062,1866932.9255893,0
+ADI.US,D,20170731,000000,71.4044,71.8305,70.938,70.9981,2447872.2995242,0
+ADI.US,D,20170801,000000,71.1964,71.4182,70.6628,70.9468,1921450.8421458,0
+ADI.US,D,20170802,000000,71.432,71.5761,70.4182,70.8285,2504734.5493598,0
+ADI.US,D,20170803,000000,70.6943,70.9814,69.8492,70.0395,2406926.5719554,0
+ADI.US,D,20170804,000000,70.0937,70.4518,69.6638,69.8955,2651001.8830517,0
+ADI.US,D,20170807,000000,71.5761,71.5761,69.8787,70.8749,2278881.5623797,0
+ADI.US,D,20170808,000000,70.6874,71.7831,70.4606,70.9645,2106346.9477222,0
+ADI.US,D,20170809,000000,70.5602,70.6776,69.5741,70.0779,2202204.0180207,0
+ADI.US,D,20170810,000000,69.6155,70.0484,68.8797,69.0424,2621088.3120899,0
+ADI.US,D,20170811,000000,68.9793,70.3521,68.6647,70.1273,2135870.1344658,0
+ADI.US,D,20170814,000000,70.6874,72.0356,70.6046,71.8029,2481583.2442446,0
+ADI.US,D,20170815,000000,71.8305,72.223,71.2436,71.8531,1985470.8119712,0
+ADI.US,D,20170816,000000,71.8975,72.6984,71.6993,71.9438,2389407.9534167,0
+ADI.US,D,20170817,000000,71.7091,71.7929,69.6884,69.6973,2268586.5728547,0
+ADI.US,D,20170818,000000,69.7358,70.1558,69.2229,69.859,2097259.6143111,0
+ADI.US,D,20170821,000000,69.9221,70.0859,69.149,69.8206,1624979.8850608,0
+ADI.US,D,20170822,000000,70.2012,71.2634,70.1727,71.1451,1931769.1533253,0
+ADI.US,D,20170823,000000,70.5425,71.2634,70.2012,71.0543,1778036.862194,0
+ADI.US,D,20170824,000000,71.3058,71.3867,70.8374,71.2338,1465112.9847867,0
+ADI.US,D,20170825,000000,71.501,71.7457,70.8195,70.9645,1120141.0980298,0
+ADI.US,D,20170828,000000,71.1775,71.6302,71.1707,71.3867,2101259.7850661,0
+ADI.US,D,20170829,000000,70.714,71.727,70.579,71.4873,3042005.6460485,0
+ADI.US,D,20170830,000000,73.8038,75.3858,73.0051,75.2339,7640160.8625764,0
+ADI.US,D,20170831,000000,75.7881,76.3838,74.9459,75.1895,5713709.046498,0
+ADI.US,D,20170901,000000,75.4577,76.5455,75.1244,75.8265,2946122.2121404,0
+ADI.US,D,20170905,000000,75.2496,75.5732,73.6973,74.5849,3216656.447364,0
+ADI.US,D,20170906,000000,74.7742,75.0879,73.8857,74.1461,3361957.4533678,0
+ADI.US,D,20170907,000000,74.6787,74.7053,73.007,73.2783,4419343.0208452,0
+ADI.US,D,20170908,000000,73.3759,73.718,72.3758,72.6825,3000502.2267393,0
+ADI.US,D,20170911,000000,73.0159,74.7151,73.0159,74.2891,4543110.0277806,0
+ADI.US,D,20170912,000000,74.6639,74.8146,73.6312,74.228,2941387.9162581,0
+ADI.US,D,20170913,000000,73.9361,74.4449,73.8206,74.1461,2173895.5852858,0
+ADI.US,D,20170914,000000,73.868,75.1204,73.8305,74.3985,2463382.213813,0
+ADI.US,D,20170915,000000,74.4272,75.9508,74.2634,75.7536,3235291.4633681,0
+ADI.US,D,20170918,000000,76.8029,77.2911,75.9607,76.9558,3705788.6070195,0
+ADI.US,D,20170919,000000,76.9923,77.4449,76.1983,77.0189,1968269.570732,0
+ADI.US,D,20170920,000000,76.9923,77.0642,74.9124,75.6175,2403600.7012135,0
+ADI.US,D,20170921,000000,75.4647,76.2437,75.0761,76.1135,3193169.5132197,0
+ADI.US,D,20170922,000000,75.726,77.0189,75.6747,76.7309,2321596.6937427,0
+ADI.US,D,20170925,000000,76.3216,76.8029,75.5535,75.7881,2129010.5260608,0
+ADI.US,D,20170926,000000,76.4242,76.4913,75.5435,75.8167,1417403.9773861,0
+ADI.US,D,20170927,000000,76.4163,77.009,75.726,76.7309,1629228.4821365,0
+ADI.US,D,20170928,000000,76.432,77.5061,76.3019,77.3808,1735259.8777471,0
+ADI.US,D,20170929,000000,77.4173,78.0761,77.3247,77.8591,1895170.3793754,0
+ADI.US,D,20171002,000000,78.2379,78.4006,77.4173,77.5405,1868385.9660688,0
+ADI.US,D,20171003,000000,77.6707,78.1845,77.5603,77.6166,2451566.2468146,0
+ADI.US,D,20171004,000000,77.4824,78.6806,77.3247,78.6087,2804349.8738748,0
+ADI.US,D,20171005,000000,78.7013,79.8227,78.3395,79.4134,2969973.1668932,0
+ADI.US,D,20171006,000000,79.0524,79.5051,78.9705,79.3947,1235751.609768,0
+ADI.US,D,20171009,000000,79.4765,79.7565,78.8631,79.2527,1935482.3663304,0
+ADI.US,D,20171010,000000,79.584,79.6383,78.944,79.515,1429632.6362722,0
+ADI.US,D,20171011,000000,79.2527,80.0475,79.235,80.0278,1949715.6735264,0
+ADI.US,D,20171012,000000,79.9449,80.4717,79.7832,80.2635,2577433.2166483,0
+ADI.US,D,20171013,000000,80.3612,81.0219,79.9726,80.4717,2468320.3206766,0
+ADI.US,D,20171016,000000,80.8503,80.9815,79.7054,80.2635,2221801.305773,0
+ADI.US,D,20171017,000000,80.1185,80.4717,79.8473,80.3612,1380402.6513982,0
+ADI.US,D,20171018,000000,80.6067,80.6511,79.7655,80.4173,1250066.0357626,0
+ADI.US,D,20171019,000000,79.8,80.2635,78.9518,80.2379,1605662.4571636,0
+ADI.US,D,20171020,000000,80.9677,81.2587,80.1994,80.3513,1968371.9832152,0
+ADI.US,D,20171023,000000,80.807,81.0219,80.018,80.2092,2247986.453955,0
+ADI.US,D,20171024,000000,80.2092,82.0357,79.8572,81.583,2916894.0950265,0
+ADI.US,D,20171025,000000,81.0121,81.7261,80.6264,81.1926,2257402.3185004,0
+ADI.US,D,20171026,000000,81.5544,82.1876,81.1926,81.8276,1371667.170776,0
+ADI.US,D,20171027,000000,82.0447,82.5672,81.2841,82.4144,1739147.4961691,0
+ADI.US,D,20171030,000000,82.5121,83.093,82.1235,82.5121,1381508.9090138,0
+ADI.US,D,20171031,000000,82.6472,82.8928,81.9983,82.4934,1693869.010771,0
+ADI.US,D,20171101,000000,82.9894,83.2261,81.8553,82.2172,2627341.5574755,0
+ADI.US,D,20171102,000000,82.0861,82.6472,81.5544,82.0357,1602744.2083846,0
+ADI.US,D,20171103,000000,82.1975,82.9736,81.4923,82.9549,1513361.4321979,0
+ADI.US,D,20171106,000000,83.5062,83.9953,82.81,83.3799,1694343.5557427,0
+ADI.US,D,20171107,000000,83.1965,83.6432,82.8554,83.0348,1568150.0827447,0
+ADI.US,D,20171108,000000,83.0348,83.5308,82.2596,83.1294,1790257.4092002,0
+ADI.US,D,20171109,000000,82.8287,82.8454,79.4953,81.0496,3479145.7257383,0
+ADI.US,D,20171110,000000,80.9045,81.3474,80.3069,80.9479,3028427.3731509,0
+ADI.US,D,20171113,000000,80.7419,81.5101,80.4173,81.3474,2688061.0061835,0
+ADI.US,D,20171114,000000,81.1304,81.7635,80.7753,81.7172,2404361.1899502,0
+ADI.US,D,20171115,000000,80.9381,81.2754,80.1185,80.5623,2490510.3680285,0
+ADI.US,D,20171116,000000,81.1304,81.9983,80.7873,81.7537,2260174.5534418,0
+ADI.US,D,20171117,000000,82.2261,82.2665,81.5367,81.6984,2591943.3417446,0
+ADI.US,D,20171120,000000,82.1975,84.9252,81.9805,84.0939,7220658.0376681,0
+ADI.US,D,20171121,000000,83.6866,83.876,80.3069,81.4913,6656870.2197082,0
+ADI.US,D,20171122,000000,80.9677,81.9893,79.9035,80.1018,4458506.1628153,0
+ADI.US,D,20171124,000000,80.1185,80.6432,79.5239,80.5525,1797236.6678332,0
+ADI.US,D,20171127,000000,79.9539,80.2635,78.9705,79.0179,3198156.2913625,0
+ADI.US,D,20171128,000000,78.6826,79.0081,78.0564,78.7013,4253078.889318,0
+ADI.US,D,20171129,000000,78.6826,78.871,75.8028,77.3995,6784639.4253686,0
+ADI.US,D,20171130,000000,77.9529,78.3622,77.1993,78.2053,4256704.8996146,0
+ADI.US,D,20171201,000000,77.6717,77.9065,75.9252,77.5712,3902768.3716296,0
+ADI.US,D,20171204,000000,77.7161,77.7862,76.1628,77.0169,4099393.2414958,0
+ADI.US,D,20171205,000000,76.7812,77.8434,76.4459,77.0544,2577014.4408507,0
+ADI.US,D,20171206,000000,76.5357,77.645,76.3255,77.5811,3082818.5415847,0
+ADI.US,D,20171207,000000,77.7625,78.5791,77.3611,78.2152,4309243.5174857,0
+ADI.US,D,20171208,000000,78.5268,78.9508,77.1264,77.6797,3755208.2070853,0
+ADI.US,D,20171211,000000,77.655,78.442,77.4736,77.9706,2556237.888564,0
+ADI.US,D,20171212,000000,77.8888,78.0978,77.1264,77.645,2475821.7815754,0
+ADI.US,D,20171213,000000,77.9529,78.0476,77.3247,77.371,2270388.4241682,0
+ADI.US,D,20171214,000000,77.3611,78.089,77.0445,77.6076,2518870.5139975,0
+ADI.US,D,20171215,000000,78.1807,79.2123,77.4736,78.7438,4146058.8583497,0
+ADI.US,D,20171218,000000,79.2171,80.2516,79.2073,80.0524,3020478.7448749,0
+ADI.US,D,20171219,000000,79.7329,80.3582,79.3966,79.8798,2310374.9219439,0
+ADI.US,D,20171220,000000,80.0427,80.7783,79.7872,80.5308,2304956.1861987,0
+ADI.US,D,20171221,000000,80.8424,80.9686,80.3128,80.5218,2110680.7195363,0
+ADI.US,D,20171222,000000,80.3868,80.7221,80.1678,80.7221,1850007.4882652,0
+ADI.US,D,20171226,000000,80.1866,80.5682,79.6413,80.5021,1518582.4408716,0
+ADI.US,D,20171227,000000,80.7409,81.3662,80.4519,80.9331,2011816.1697804,0
+ADI.US,D,20171228,000000,81.1137,81.6235,80.5682,81.1748,2172186.0066057,0
+ADI.US,D,20171229,000000,81.1669,81.4588,80.6343,80.8681,3759343.237843,0
+ADI.US,D,20180102,000000,81.0603,82.3394,80.7783,82.0337,2579139.7533735,0
+ADI.US,D,20180103,000000,82.0052,83.2103,81.7971,83.019,2212417.888747,0
+ADI.US,D,20180104,000000,83.449,83.8217,82.8858,82.9322,2069290.8665452,0
+ADI.US,D,20180105,000000,83.1314,83.8129,82.5032,83.2665,1980681.7608999,0
+ADI.US,D,20180108,000000,83.3946,83.7566,82.9845,83.4116,2099890.9053401,0
+ADI.US,D,20180109,000000,83.3849,83.8642,83.0377,83.2379,3060275.6274589,0
+ADI.US,D,20180110,000000,82.7311,82.7932,81.5584,81.8513,2922338.1803963,0
+ADI.US,D,20180111,000000,82.1117,82.8948,81.6935,82.8307,2118402.2151763,0
+ADI.US,D,20180112,000000,82.7142,84.1018,82.2616,83.585,3496221.2328396,0
+ADI.US,D,20180116,000000,83.9106,85.1098,83.8829,84.5653,3548744.6409361,0
+ADI.US,D,20180117,000000,85.3819,87.1572,85.0289,86.807,4416015.1221335,0
+ADI.US,D,20180118,000000,86.8169,89.3613,86.592,88.3268,5818582.471259,0
+ADI.US,D,20180119,000000,88.6897,88.9619,87.3267,87.3267,3040381.2421069,0
+ADI.US,D,20180122,000000,87.5535,88.1069,86.9904,87.7903,4803684.9025084,0
+ADI.US,D,20180123,000000,87.8257,88.2153,87.1009,87.6167,3548672.6480023,0
+ADI.US,D,20180124,000000,85.7292,87.7774,84.666,86.6019,6889961.0314917,0
+ADI.US,D,20180125,000000,87.372,87.6818,83.5022,83.5476,4024777.1286058,0
+ADI.US,D,20180126,000000,84.5555,85.5388,84.093,85.236,5162500.7262282,0
+ADI.US,D,20180129,000000,84.656,85.7803,83.9381,85.1837,3331574.4073592,0
+ADI.US,D,20180130,000000,84.2655,84.8297,82.9894,83.159,4056840.34773,0
+ADI.US,D,20180131,000000,83.4657,84.0654,83.0377,83.4568,3806392.1410201,0
+ADI.US,D,20180201,000000,82.8858,84.093,82.8858,83.2478,2545309.1584251,0
+ADI.US,D,20180202,000000,82.4214,82.9232,80.8947,80.9391,3203486.8104143,0
+ADI.US,D,20180205,000000,80.6156,81.3937,77.5071,77.5712,4128394.2259736,0
+ADI.US,D,20180206,000000,76.4794,80.5782,75.1747,80.4243,5989902.3319077,0
+ADI.US,D,20180207,000000,78.796,79.8898,77.4982,77.5327,5015572.2743278,0
+ADI.US,D,20180208,000000,77.6984,77.7536,75.0011,75.0988,5806849.6510291,0
+ADI.US,D,20180209,000000,76.22,76.8256,73.5297,76.2378,6104495.8167086,0
+ADI.US,D,20180212,000000,76.5731,78.0239,76.3255,77.2546,3612052.7933039,0
+ADI.US,D,20180213,000000,78.1254,78.5091,76.09,76.6087,2960380.868961,0
+ADI.US,D,20180214,000000,75.866,77.6176,75.7634,77.3247,3092704.8951618,0
+ADI.US,D,20180215,000000,78.0613,78.0613,76.4873,77.5979,2416886.9464361,0
+ADI.US,D,20180216,000000,77.4646,78.8336,77.4646,78.1965,2830013.8337759,0
+ADI.US,D,20180220,000000,79.2783,81.2861,78.9508,80.305,4360717.4511255,0
+ADI.US,D,20180221,000000,80.5782,81.7882,79.796,80.305,2867185.5092408,0
+ADI.US,D,20180222,000000,80.3483,81.1669,79.9963,80.444,2675282.767437,0
+ADI.US,D,20180223,000000,81.159,82.1402,80.9952,82.0841,2328341.7218446,0
+ADI.US,D,20180226,000000,82.2645,83.947,82.2645,83.8927,2949094.2021234,0
+ADI.US,D,20180227,000000,83.7566,85.0634,83.229,83.804,3584958.1005928,0
+ADI.US,D,20180228,000000,85.8376,86.2213,81.3849,81.8829,4677288.632514,0
+ADI.US,D,20180301,000000,81.6511,82.233,78.8336,80.2152,4553535.8213683,0
+ADI.US,D,20180302,000000,79.4242,81.4509,79.0071,81.3238,2530673.2991911,0
+ADI.US,D,20180305,000000,80.6856,83.2931,80.6294,82.7843,3272125.4818339,0
+ADI.US,D,20180306,000000,83.3218,84.0831,82.8207,83.5022,2156439.8338161,0
+ADI.US,D,20180307,000000,82.9569,84.2931,82.2507,84.238,3281933.7585674,0
+ADI.US,D,20180308,000000,84.8227,85.1887,84.0644,84.658,2382773.4496778,0
+ADI.US,D,20180309,000000,85.1887,86.6048,85.1887,86.4915,3032765.200905,0
+ADI.US,D,20180312,000000,86.5012,87.4067,86.4371,87.2251,3029490.0294124,0
+ADI.US,D,20180313,000000,87.6522,88.4283,86.0279,86.4323,3857132.9635177,0
+ADI.US,D,20180314,000000,86.6847,87.0397,85.163,85.9105,1697292.2240711,0
+ADI.US,D,20180315,000000,85.7536,86.1552,85.0584,85.7696,1395298.0907877,0
+ADI.US,D,20180316,000000,85.9194,86.7488,85.6058,85.9638,4455161.0263588,0
+ADI.US,D,20180319,000000,85.5802,85.6631,83.8543,85.3711,3176484.3903366,0
+ADI.US,D,20180320,000000,85.3799,85.4894,84.3405,84.6502,1932029.7474658,0
+ADI.US,D,20180321,000000,84.4568,85.7282,84.2961,84.7301,1766324.3216638,0
+ADI.US,D,20180322,000000,83.5713,84.3917,82.6126,82.667,3113111.3429299,0
+ADI.US,D,20180323,000000,82.5032,82.9529,80.0287,80.0761,2862137.8919991,0
+ADI.US,D,20180326,000000,81.5633,85.0861,81.2063,85.015,4018771.2955558,0
+ADI.US,D,20180327,000000,85.6255,86.1176,82.4214,83.1354,4936707.564362,0
+ADI.US,D,20180328,000000,82.8227,83.6541,81.6363,82.091,2849742.9395759,0
+ADI.US,D,20180329,000000,82.8129,84.015,82.0387,83.2044,2917098.9199929,0
+ADI.US,D,20180402,000000,82.6048,82.9776,80.2763,81.0338,3623661.9073659,0
+ADI.US,D,20180403,000000,81.8198,82.0998,80.2586,81.7359,2980790.3586841,0
+ADI.US,D,20180404,000000,80.1748,83.5663,79.9272,83.3069,2267050.3856066,0
+ADI.US,D,20180405,000000,84.092,84.4115,82.4134,83.0308,1937945.3358523,0
+ADI.US,D,20180406,000000,82.0387,82.6126,80.4687,80.6333,2512795.7299688,0
+ADI.US,D,20180409,000000,81.37,82.5772,80.2586,80.3375,2753262.2685132,0
+ADI.US,D,20180410,000000,81.7172,82.9165,81.0436,82.2034,2420709.6698193,0
+ADI.US,D,20180411,000000,82.9065,83.2231,81.4263,82.9065,1955171.926716,0
+ADI.US,D,20180412,000000,83.7162,85.1344,83.2704,84.9322,3268409.2268738,0
+ADI.US,D,20180413,000000,85.3711,85.4609,84.1779,84.7123,2047708.1961977,0
+ADI.US,D,20180416,000000,85.0772,85.443,84.4391,85.0427,2327694.799426,0
+ADI.US,D,20180417,000000,85.5081,87.2341,85.5081,86.8948,2102880.1330677,0
+ADI.US,D,20180418,000000,86.5388,87.1512,85.8504,86.3465,2091659.375254,0
+ADI.US,D,20180419,000000,84.8948,84.8948,81.9559,82.0387,4133577.7172029,0
+ADI.US,D,20180420,000000,81.6186,82.1738,80.9499,81.9559,4834118.6477662,0
+ADI.US,D,20180423,000000,80.3464,82.3483,79.9125,80.3464,3056052.3800078,0
+ADI.US,D,20180424,000000,81.5081,81.6895,79.7281,80.0287,3435763.392257,0
+ADI.US,D,20180425,000000,80.4046,81.1876,79.7348,80.1363,2904967.6036651,0
+ADI.US,D,20180426,000000,80.7596,81.2891,80.0938,80.9884,2170064.7500228,0
+ADI.US,D,20180427,000000,81.5081,81.6107,79.6264,80.0584,2999354.3957393,0
+ADI.US,D,20180430,000000,80.1363,80.5348,78.5505,79.7546,4113860.7792228,0
+ADI.US,D,20180501,000000,79.5613,81.2626,79.1984,81.1334,2293778.0157542,0
+ADI.US,D,20180502,000000,81.2714,81.4499,79.875,80.6244,1737847.5674218,0
+ADI.US,D,20180503,000000,79.9125,80.5949,78.7329,80.2665,2476435.2424896,0
+ADI.US,D,20180504,000000,79.9371,82.4618,79.5446,82.4214,2633769.2082781,0
+ADI.US,D,20180507,000000,82.0486,83.2419,82.0486,82.6313,2044797.0453136,0
+ADI.US,D,20180508,000000,83.0219,83.4982,82.2734,83.4707,1725010.5175463,0
+ADI.US,D,20180509,000000,83.872,84.6777,83.4707,84.5673,2124073.4331821,0
+ADI.US,D,20180510,000000,84.9866,85.2784,84.3573,85.2231,2096704.9645258,0
+ADI.US,D,20180511,000000,84.9866,85.4993,84.3839,84.5486,1488445.7932136,0
+ADI.US,D,20180514,000000,85.0861,86.666,85.0861,85.7112,2380438.2422636,0
+ADI.US,D,20180515,000000,84.9776,85.6915,84.7211,85.4243,2272459.995487,0
+ADI.US,D,20180516,000000,85.7793,86.5586,85.443,86.5289,1613091.9251286,0
+ADI.US,D,20180517,000000,86.0181,86.9036,85.9717,86.7784,3662559.3852706,0
+ADI.US,D,20180518,000000,86.4638,87.2587,85.9007,86.6304,3528860.3954338,0
+ADI.US,D,20180521,000000,87.2587,87.7172,86.2814,87.0131,1855566.153938,0
+ADI.US,D,20180522,000000,87.452,87.9924,87.0497,87.3889,1463365.8886623,0
+ADI.US,D,20180523,000000,86.3859,86.8041,85.8691,86.1847,3314273.7955918,0
+ADI.US,D,20180524,000000,86.2902,86.9875,85.8169,86.7784,2103568.6288707,0
+ADI.US,D,20180525,000000,86.6748,87.1976,86.3198,87.1512,1607713.7487828,0
+ADI.US,D,20180529,000000,86.4481,87.0319,85.7192,86.1847,3805473.4706261,0
+ADI.US,D,20180530,000000,84.9776,88.5476,84.9135,86.7212,3540250.4887396,0
+ADI.US,D,20180531,000000,87.5723,89.8347,87.2428,88.733,5560218.0837925,0
+ADI.US,D,20180601,000000,89.1887,89.8721,88.0693,89.8445,2520911.6657668,0
+ADI.US,D,20180604,000000,89.9362,91.5606,88.9589,91.2873,2869118.164617,0
+ADI.US,D,20180605,000000,91.314,92.1503,90.9875,91.8939,2047440.5041624,0
+ADI.US,D,20180606,000000,92.095,93.2716,91.4067,93.2242,2391458.2310509,0
+ADI.US,D,20180607,000000,93.8525,95.0291,93.1582,93.5448,3990317.8629684,0
+ADI.US,D,20180608,000000,92.8426,92.9353,91.735,92.7105,2512386.080036,0
+ADI.US,D,20180611,000000,92.526,93.4392,92.3791,93.0102,1782797.5216857,0
+ADI.US,D,20180612,000000,93.1868,93.6375,92.6118,93.6,2178446.3498862,0
+ADI.US,D,20180613,000000,93.7016,93.7697,92.4087,92.7006,2250197.9552013,0
+ADI.US,D,20180614,000000,93.3288,94.4797,92.9353,93.3003,2022861.5081922,0
+ADI.US,D,20180615,000000,93.5448,93.5448,91.8288,93.1149,3399112.905073,0
+ADI.US,D,20180618,000000,92.1503,92.8889,91.5803,92.74,2029120.8374877,0
+ADI.US,D,20180619,000000,91.2785,91.8564,90.7282,91.7904,1917471.9650754,0
+ADI.US,D,20180620,000000,92.0596,92.7203,91.5349,92.6562,1547079.4748131,0
+ADI.US,D,20180621,000000,92.963,92.963,90.8031,90.9677,1843853.6134079,0
+ADI.US,D,20180622,000000,91.5803,91.6266,90.526,90.9008,6787337.6394064,0
+ADI.US,D,20180625,000000,90.0319,90.3613,88.879,90.0398,5072647.4610096,0
+ADI.US,D,20180626,000000,90.3149,91.1956,89.9481,90.5556,2578640.8727622,0
+ADI.US,D,20180627,000000,90.526,91.1404,88.4708,88.5279,4812932.4455467,0
+ADI.US,D,20180628,000000,88.241,88.7015,87.1966,88.0211,2561105.0164789,0
+ADI.US,D,20180629,000000,88.4609,89.7449,87.8377,87.9944,3397437.8018823,0
+ADI.US,D,20180702,000000,87.1867,88.4066,86.8021,88.3524,2243879.8147768,0
+ADI.US,D,20180703,000000,88.7449,88.8366,86.5723,86.6985,954935.56682415,0
+ADI.US,D,20180705,000000,87.452,88.5615,87.0851,88.4333,2155841.5826765,0
+ADI.US,D,20180706,000000,88.4244,89.3603,87.9944,89.1689,1690762.1607853,0
+ADI.US,D,20180709,000000,89.3693,89.7745,88.2222,89.1492,2028964.6838005,0
+ADI.US,D,20180710,000000,89.3603,90.5161,88.9984,90.3988,2430160.009854,0
+ADI.US,D,20180711,000000,89.3513,89.8198,88.0388,88.2686,1645663.1507291,0
+ADI.US,D,20180712,000000,88.2321,90.4323,87.9776,90.2676,2538683.780551,0
+ADI.US,D,20180713,000000,90.4688,90.5832,89.8011,90.0132,1232037.382778,0
+ADI.US,D,20180716,000000,90.2251,90.2598,89.2775,89.5714,1504393.7490147,0
+ADI.US,D,20180717,000000,88.957,90.2154,88.4855,90.1403,2102604.3291526,0
+ADI.US,D,20180718,000000,90.3889,91.1828,90.3327,90.9008,1782534.8995753,0
+ADI.US,D,20180719,000000,90.6266,90.7863,89.3513,90.1403,1514681.6406448,0
+ADI.US,D,20180720,000000,89.9195,90.5388,89.2607,89.7262,1518476.9864334,0
+ADI.US,D,20180723,000000,89.3416,89.8604,88.3702,89.7094,1530150.9955342,0
+ADI.US,D,20180724,000000,89.9392,90.9817,89.2656,89.3987,3231692.830666,0
+ADI.US,D,20180725,000000,89.4274,90.0398,87.2331,88.5703,2849015.9123436,0
+ADI.US,D,20180726,000000,89.5052,90.4145,88.738,89.6265,2775577.036018,0
+ADI.US,D,20180727,000000,89.9836,90.9008,88.7212,88.9667,2341090.5550267,0
+ADI.US,D,20180730,000000,89.5052,89.5052,87.1581,87.4343,2774294.3450155,0
+ADI.US,D,20180731,000000,87.7746,88.8544,87.6828,88.1966,2726595.4774647,0
+ADI.US,D,20180801,000000,87.5437,88.7449,87.5437,88.1029,1872404.3885535,0
+ADI.US,D,20180802,000000,87.1512,88.5703,86.9205,88.241,1865970.6538411,0
+ADI.US,D,20180803,000000,88.1423,88.7113,87.947,88.5803,1109505.4095509,0
+ADI.US,D,20180806,000000,88.241,89.3693,88.1226,89.3316,1441301.5754481,0
+ADI.US,D,20180807,000000,89.6355,90.5359,89.3987,90.4422,1230482.9438002,0
+ADI.US,D,20180808,000000,90.3613,90.5556,89.8475,90.3524,1369767.9769041,0
+ADI.US,D,20180809,000000,90.3988,90.5161,89.664,89.664,1581840.9079752,0
+ADI.US,D,20180810,000000,87.452,88.7212,86.3041,87.095,3071129.3227091,0
+ADI.US,D,20180813,000000,87.3248,88.1867,87.0023,87.2675,2114014.702158,0
+ADI.US,D,20180814,000000,87.6828,88.2863,86.9816,87.0111,1920278.6755063,0
+ADI.US,D,20180815,000000,86.1788,86.7084,85.1423,86.0121,2204469.2604711,0
+ADI.US,D,20180816,000000,86.592,87.2143,86.1966,86.4688,1993410.3143823,0
+ADI.US,D,20180817,000000,85.7369,86.9933,85.0111,86.7655,3127912.481716,0
+ADI.US,D,20180820,000000,86.9589,87.0674,85.5378,85.9934,2355674.7010267,0
+ADI.US,D,20180821,000000,86.2853,88.4905,85.7025,87.9944,4416180.4016856,0
+ADI.US,D,20180822,000000,84.9017,90.0132,84.4441,89.8287,8220003.1047606,0
+ADI.US,D,20180823,000000,90.167,90.8031,89.2055,89.3416,2906274.6303072,0
+ADI.US,D,20180824,000000,89.9559,90.7134,89.389,90.6177,2915726.9983119,0
+ADI.US,D,20180827,000000,91.0852,92.3988,90.8208,91.8001,3169137.055155,0
+ADI.US,D,20180828,000000,92.2932,92.536,91.241,92.1207,4004304.7718138,0
+ADI.US,D,20180829,000000,92.1207,92.1207,91.5092,91.8939,2583604.3292504,0
+ADI.US,D,20180830,000000,91.7006,92.3317,90.595,90.8574,2052211.3035039,0
+ADI.US,D,20180831,000000,90.529,91.4778,90.521,91.1177,1855117.9725759,0
+ADI.US,D,20180904,000000,89.8642,91.1552,89.5132,90.4343,4397106.3301842,0
+ADI.US,D,20180905,000000,90.4432,91.1079,89.8642,90.2164,2917172.9408967,0
+ADI.US,D,20180906,000000,89.8277,90.4165,88.593,89.4955,3048236.5837645,0
+ADI.US,D,20180907,000000,87.4401,88.4165,86.2695,86.6127,5913957.898691,0
+ADI.US,D,20180910,000000,87.163,87.736,85.7696,87.1916,3384813.6888531,0
+ADI.US,D,20180911,000000,86.7587,87.0063,85.8169,85.9559,3504019.7913382,0
+ADI.US,D,20180912,000000,84.8948,85.3208,82.3602,83.8997,6285243.7097225,0
+ADI.US,D,20180913,000000,84.9786,85.7883,83.7715,85.1738,3815243.2159303,0
+ADI.US,D,20180914,000000,85.3109,86.1206,84.8858,85.2922,3084567.665679,0
+ADI.US,D,20180917,000000,84.9045,85.5605,84.0269,84.1679,2143944.4968796,0
+ADI.US,D,20180918,000000,84.5002,85.236,84.2043,84.6758,2554736.1768053,0
+ADI.US,D,20180919,000000,84.8227,85.5466,84.6196,85.3405,1999623.0003687,0
+ADI.US,D,20180920,000000,86.233,88.1789,86.1393,87.6611,3791422.6807269,0
+ADI.US,D,20180921,000000,88.0842,88.2134,86.8218,87.163,4791218.9711365,0
+ADI.US,D,20180924,000000,86.7784,87.9105,86.0298,87.5704,2775915.7070021,0
+ADI.US,D,20180925,000000,85.1738,86.1788,83.4657,85.3208,6549465.8884315,0
+ADI.US,D,20180926,000000,85.1738,86.4194,84.9786,85.0979,4125178.8795948,0
+ADI.US,D,20180927,000000,85.0881,85.3021,84.4451,84.9716,2130347.9722524,0
+ADI.US,D,20180928,000000,84.7675,85.2823,84.4351,85.2271,1790275.6609299,0
+ADI.US,D,20181001,000000,85.5506,86.0861,85.0357,85.166,1875534.5601938,0
+ADI.US,D,20181002,000000,84.9884,86.5743,84.9045,85.0693,1884751.6836827,0
+ADI.US,D,20181003,000000,84.5358,85.7616,83.7527,84.6482,3162296.7124646,0
+ADI.US,D,20181004,000000,84.0121,84.4351,82.5633,82.9529,4390826.7211889,0
+ADI.US,D,20181005,000000,82.0397,82.4825,79.514,80.3316,6309545.8877925,0
+ADI.US,D,20181008,000000,80.0013,80.4085,78.8306,79.7171,3123677.0664451,0
+ADI.US,D,20181009,000000,79.8444,80.1481,78.8937,79.9736,4285391.5487479,0
+ADI.US,D,20181010,000000,78.7773,79.3098,76.6727,77.3364,9247334.1573636,0
+ADI.US,D,20181011,000000,78.867,79.8167,76.7388,77.1255,5261409.8913233,0
+ADI.US,D,20181012,000000,78.5633,79.0623,76.5731,77.5869,3906121.619966,0
+ADI.US,D,20181015,000000,77.1629,78.0476,76.6018,77.3364,3421352.6376891,0
+ADI.US,D,20181016,000000,78.159,79.1235,77.5574,79.0524,3686057.4732496,0
+ADI.US,D,20181017,000000,79.5949,79.661,77.9824,78.582,3828880.2999568,0
+ADI.US,D,20181018,000000,76.506,77.6984,75.1737,76.6639,5341059.4256653,0
+ADI.US,D,20181019,000000,76.4449,77.6343,75.4666,75.8966,2781981.365166,0
+ADI.US,D,20181022,000000,76.516,76.867,75.9173,76.0928,2535325.4622897,0
+ADI.US,D,20181023,000000,74.4262,76.516,73.4665,76.1855,5051508.9160843,0
+ADI.US,D,20181024,000000,74.0386,74.4262,71.6766,71.7318,8451978.5330635,0
+ADI.US,D,20181025,000000,72.7654,73.6529,72.6007,72.8946,4548288.4490851,0
+ADI.US,D,20181026,000000,71.4932,73.8364,70.6273,72.8502,4921595.1321864,0
+ADI.US,D,20181029,000000,74.9587,75.5415,72.8019,74.1194,5484446.0280227,0
+ADI.US,D,20181030,000000,74.3137,76.3789,74.1244,76.3226,5097477.9252553,0
+ADI.US,D,20181031,000000,77.3641,77.7063,76.3986,77.1629,3796015.0187116,0
+ADI.US,D,20181101,000000,77.5771,81.5781,77.1708,81.1176,3981057.1381253,0
+ADI.US,D,20181102,000000,81.4115,82.0495,79.5042,80.3602,4073470.7154241,0
+ADI.US,D,20181105,000000,80.2783,80.583,78.8937,79.6244,2325804.7314191,0
+ADI.US,D,20181106,000000,79.7892,81.1176,79.6146,81.081,1899873.2417232,0
+ADI.US,D,20181107,000000,82.0495,82.0574,80.5555,81.4016,2445217.6868406,0
+ADI.US,D,20181108,000000,80.7389,83.0328,80.7389,82.8968,2767559.4567632,0
+ADI.US,D,20181109,000000,82.4628,82.7132,80.2044,80.7389,3301389.0884221,0
+ADI.US,D,20181112,000000,79.6413,79.8394,77.5198,77.6146,3617257.5782178,0
+ADI.US,D,20181113,000000,78.2033,80.019,78.011,78.6274,3300652.935325,0
+ADI.US,D,20181114,000000,79.5663,80.297,78.7862,79.3927,2599079.7680497,0
+ADI.US,D,20181115,000000,79.301,82.8404,79.301,82.7932,5177933.5776582,0
+ADI.US,D,20181116,000000,81.2083,82.9252,80.7853,82.4825,3436721.6080653,0
+ADI.US,D,20181119,000000,82.6096,82.9352,78.7674,78.8306,7386071.4357952,0
+ADI.US,D,20181120,000000,78.1304,82.8404,77.2832,82.0574,7225263.5574575,0
+ADI.US,D,20181121,000000,82.5456,83.7232,81.3118,82.665,3863321.3138644,0
+ADI.US,D,20181123,000000,81.7162,82.4085,80.9972,81.7064,1261691.3735843,0
+ADI.US,D,20181126,000000,83.2458,83.5397,82.0574,83.0229,2684578.9817544,0
+ADI.US,D,20181127,000000,82.4628,83.091,81.449,82.5732,2836524.6313471,0
+ADI.US,D,20181128,000000,82.8799,84.1402,81.5534,84.0742,4170050.7570151,0
+ADI.US,D,20181129,000000,83.3899,83.9539,82.804,82.9618,3055513.9539822,0
+ADI.US,D,20181130,000000,83.1304,85.2311,82.2852,85.1877,3599496.6172685,0
+ADI.US,D,20181203,000000,86.5012,87.6887,86.0111,86.6601,3845474.1641916,0
+ADI.US,D,20181204,000000,86.3168,86.5397,83.7212,83.8168,4162945.7642443,0
+ADI.US,D,20181206,000000,80.9341,82.9894,79.8582,82.9706,3191179.0606996,0
+ADI.US,D,20181207,000000,82.5456,83.3899,79.877,80.09,3195193.4272443,0
+ADI.US,D,20181210,000000,80.0337,82.1422,79.7014,81.9993,2806133.4734586,0
+ADI.US,D,20181211,000000,83.3248,84.37,81.8139,82.1462,2259858.1901274,0
+ADI.US,D,20181212,000000,83.8888,83.8888,82.4815,82.5535,2482857.8233674,0
+ADI.US,D,20181213,000000,83.1038,83.3986,81.6274,81.9805,1800224.881576,0
+ADI.US,D,20181214,000000,81.0722,81.9134,80.5999,80.876,3180817.1481658,0
+ADI.US,D,20181217,000000,80.8582,82.444,80.3956,80.9144,3165687.4782454,0
+ADI.US,D,20181218,000000,81.7675,82.8129,81.092,81.6008,3101032.7538211,0
+ADI.US,D,20181219,000000,80.3769,81.4805,77.1452,77.5584,4549487.9933191,0
+ADI.US,D,20181220,000000,77.1422,78.3572,75.5563,76.6786,3836452.7398044,0
+ADI.US,D,20181221,000000,77.298,78.875,75.937,76.2881,5599184.512676,0
+ADI.US,D,20181224,000000,76.0947,76.8364,74.4736,74.5287,1460230.6470971,0
+ADI.US,D,20181226,000000,75.2427,78.2457,74.2141,78.1628,2718111.4651181,0
+ADI.US,D,20181227,000000,77.1619,79.1718,75.8631,79.1057,2233891.0487165,0
+ADI.US,D,20181228,000000,79.23,80.5338,78.2457,79.2003,2234402.0971476,0
+ADI.US,D,20181231,000000,79.7832,80.2004,78.7467,79.5436,1886565.7028159,0
+ADI.US,D,20190102,000000,77.8739,80.0998,77.8098,79.6264,2723605.2357519,0
+ADI.US,D,20190103,000000,76.9114,78.1708,74.651,74.8166,4722553.9361074,0
+ADI.US,D,20190104,000000,75.4922,76.9291,74.5662,76.6332,3744295.7007061,0
+ADI.US,D,20190107,000000,76.4913,78.0239,76.0702,77.1135,2866282.0486217,0
+ADI.US,D,20190108,000000,78.0968,79.0347,76.6145,78.9962,4309138.0630475,0
+ADI.US,D,20190109,000000,79.5347,82.019,79.5347,80.9982,3584104.3252377,0
+ADI.US,D,20190110,000000,80.5248,82.1659,80.2289,82.1185,2203791.918503,0
+ADI.US,D,20190111,000000,81.6186,84.4361,81.6186,83.4627,3269257.932304,0
+ADI.US,D,20190114,000000,82.1836,82.4717,80.9608,81.092,2416280.5834167,0
+ADI.US,D,20190115,000000,81.238,82.0554,80.6353,81.1916,2115447.462938,0
+ADI.US,D,20190116,000000,81.1816,82.0367,80.5248,80.6284,1798898.5892191,0
+ADI.US,D,20190117,000000,80.1728,82.3414,79.1806,82.305,2765579.1440928,0
+ADI.US,D,20190118,000000,83.0456,84.8257,81.9519,84.6679,3745963.706002,0
+ADI.US,D,20190122,000000,83.9341,84.1018,81.7478,82.6019,2966789.2540489,0
+ADI.US,D,20190123,000000,82.8514,83.1403,81.3415,82.3503,1716216.2257951,0
+ADI.US,D,20190124,000000,83.8987,88.5062,83.8987,87.81,6990788.6561733,0
+ADI.US,D,20190125,000000,88.7824,90.958,88.5516,90.5152,4640052.0620102,0
+ADI.US,D,20190128,000000,87.9964,90.5447,87.9115,90.2104,2438792.0640081,0
+ADI.US,D,20190129,000000,91.098,91.098,89.4984,89.9037,2343470.3777801,0
+ADI.US,D,20190130,000000,90.4225,92.1552,89.9964,91.7557,2863641.6317279,0
+ADI.US,D,20190131,000000,91.5092,91.7133,90.8465,91.6187,2792817.8226715,0
+ADI.US,D,20190201,000000,91.9047,93.2617,91.6,93.177,3317259.9813645,0
+ADI.US,D,20190204,000000,93.1149,93.4117,91.4994,92.3988,2742791.8595864,0
+ADI.US,D,20190205,000000,92.2488,93.1483,91.7943,93.0468,2668176.7606813,0
+ADI.US,D,20190206,000000,93.6464,95.887,93.6089,94.9057,3538584.5114137,0
+ADI.US,D,20190207,000000,93.8999,94.6305,92.2488,93.2617,3746447.3768385,0
+ADI.US,D,20190208,000000,92.165,93.5349,91.813,93.3574,2598060.7131426,0
+ADI.US,D,20190211,000000,94.8968,95.1346,93.6276,94.2982,2408706.1155992,0
+ADI.US,D,20190212,000000,95.5754,97.2105,95.3554,96.4462,3985536.9237771,0
+ADI.US,D,20190213,000000,96.7815,97.3861,95.8772,96.7717,2608201.5769502,0
+ADI.US,D,20190214,000000,96.5971,97.3367,96.0113,96.8397,3206437.5067127,0
+ADI.US,D,20190215,000000,97.6405,98.0833,96.6455,97.9946,2470377.6962056,0
+ADI.US,D,20190219,000000,97.7095,97.9551,96.5192,96.5882,4016387.4168624,0
+ADI.US,D,20190220,000000,97.3959,100.356,97.0449,98.9955,5192033.0388367,0
+ADI.US,D,20190221,000000,98.5419,98.9857,97.2401,97.5714,3796632.5355658,0
+ADI.US,D,20190222,000000,98.325,98.5419,97.4846,98.1573,2425730.9234514,0
+ADI.US,D,20190225,000000,98.9857,100.298,98.7984,100.012,4302674.9227707,0
+ADI.US,D,20190226,000000,99.4792,99.972,98.9857,99.3208,2248228.7963658,0
+ADI.US,D,20190227,000000,98.5419,98.8081,97.2785,98.177,2823909.6441827,0
+ADI.US,D,20190228,000000,97.7588,99.8734,97.7588,99.6265,3448561.9107032,0
+ADI.US,D,20190301,000000,100.465,101.323,99.4198,101.007,3028876.568498,0
+ADI.US,D,20190304,000000,101.52,101.994,99.4297,101.214,2703266.7249776,0
+ADI.US,D,20190305,000000,101.166,101.56,100.583,100.8,3052177.9433906,0
+ADI.US,D,20190306,000000,100.889,101.214,99.2524,99.4594,2177092.6799349,0
+ADI.US,D,20190307,000000,99.4297,99.4297,98.0143,98.4334,2691390.9328654,0
+ADI.US,D,20190308,000000,97.5714,98.4334,96.9955,98.1968,5144118.1924847,0
+ADI.US,D,20190311,000000,98.2362,100.366,98.2165,100.307,3096179.821696,0
+ADI.US,D,20190312,000000,100.298,101.116,99.3504,100.534,2567958.540974,0
+ADI.US,D,20190313,000000,100.987,101.58,100.317,100.692,1947559.9414542,0
+ADI.US,D,20190314,000000,100.959,100.959,99.7848,100.82,2105586.4589855,0
+ADI.US,D,20190315,000000,101.5,103.059,100.919,101.904,4910800.2480651,0
+ADI.US,D,20190318,000000,101.55,102.812,100.997,101.668,2947818.6090157,0
+ADI.US,D,20190319,000000,102.398,102.822,101.807,102.428,2087943.1202941,0
+ADI.US,D,20190320,000000,102.448,102.713,100.702,101.166,2834954.9825946,0
+ADI.US,D,20190321,000000,101.52,103.513,101.066,102.635,3998804.91727,0
+ADI.US,D,20190322,000000,102.092,102.468,99.9819,100.051,2469355.5993435,0
+ADI.US,D,20190325,000000,97.6503,98.8181,96.8792,98.0438,2888640.4174807,0
+ADI.US,D,20190326,000000,98.7589,99.8047,98.4729,99.7649,3553421.1396743,0
+ADI.US,D,20190327,000000,99.6265,100.12,96.6749,97.7688,2813810.3537593,0
+ADI.US,D,20190328,000000,97.8673,98.4038,96.2233,96.9471,2807552.0384488,0
+ADI.US,D,20190329,000000,97.965,98.5123,97.4354,98.0635,2981966.5812634,0
+ADI.US,D,20190401,000000,99.2127,101.176,98.9857,100.849,3699231.1661393,0
+ADI.US,D,20190402,000000,100.702,101.056,100.061,100.702,1808025.4680445,0
+ADI.US,D,20190403,000000,102.121,103.453,101.677,102.328,2940987.3921902,0
+ADI.US,D,20190404,000000,102.251,103.354,101.658,102.97,2614871.5701635,0
+ADI.US,D,20190405,000000,103.483,104.134,102.97,103.828,2714948.8459583,0
+ADI.US,D,20190408,000000,103.147,104.163,102.802,104.075,2402433.6044989,0
+ADI.US,D,20190409,000000,103.868,104.075,102.536,102.92,1993471.1534812,0
+ADI.US,D,20190410,000000,102.842,104.439,102.428,104.389,2111293.1664657,0
+ADI.US,D,20190411,000000,104.676,104.963,103.561,104.153,1916207.5258025,0
+ADI.US,D,20190412,000000,105.09,106.451,104.459,106.382,2130116.7836764,0
+ADI.US,D,20190415,000000,106.599,106.737,104.903,105.209,1525006.0357342,0
+ADI.US,D,20190416,000000,105.574,107.112,105.494,106.747,2467623.7129937,0
+ADI.US,D,20190417,000000,107.201,107.98,106.047,106.56,2690157.9271269,0
+ADI.US,D,20190418,000000,107.211,107.211,105.968,106.925,2203748.3171487,0
+ADI.US,D,20190422,000000,106.57,106.747,105.691,105.83,2464691.2684251,0
+ADI.US,D,20190423,000000,105.791,106.56,105.465,106.294,3690676.1748438,0
+ADI.US,D,20190424,000000,106.915,110.415,106.333,109.263,6148580.8417826,0
+ADI.US,D,20190425,000000,108.404,108.424,105.751,107.142,3170196.6694615,0
+ADI.US,D,20190426,000000,105.494,106.737,104.479,106.599,2410036.4638959,0
+ADI.US,D,20190429,000000,106.412,106.925,105.643,106.077,2015438.124137,0
+ADI.US,D,20190430,000000,106.619,108.829,106.116,108.266,2817840.9440638,0
+ADI.US,D,20190501,000000,108.582,108.946,106.787,106.845,1719658.7048099,0
+ADI.US,D,20190502,000000,106.964,109.38,106.698,108.946,2387049.4243479,0
+ADI.US,D,20190503,000000,109.528,109.884,107.98,108.936,2658403.9734223,0
+ADI.US,D,20190506,000000,106.254,107.496,105.643,107.062,2413387.6842623,0
+ADI.US,D,20190507,000000,105.643,106.451,104.124,105.889,3183493.054534,0
+ADI.US,D,20190508,000000,104.756,105.238,102.911,102.97,4100381.8768535,0
+ADI.US,D,20190509,000000,101.658,103.483,100.465,102.97,3659467.7450596,0
+ADI.US,D,20190510,000000,102.665,103.541,100.307,103.009,2600140.3963412,0
+ADI.US,D,20190513,000000,99.8047,100.307,96.5586,97.0932,5260701.1158207,0
+ADI.US,D,20190514,000000,97.965,99.8734,97.7885,99.4198,2438946.1897254,0
+ADI.US,D,20190515,000000,98.3644,101.363,98.315,100.515,2475184.9990065,0
+ADI.US,D,20190516,000000,98.4235,98.9068,96.9374,97.532,4734073.8194909,0
+ADI.US,D,20190517,000000,96.1454,96.742,93.319,93.9284,5870183.1530215,0
+ADI.US,D,20190520,000000,91.1749,92.4432,90.0931,90.8228,4837367.4556494,0
+ADI.US,D,20190521,000000,94.4797,94.7707,92.311,93.0368,4977611.7185466,0
+ADI.US,D,20190522,000000,92.0694,96.0311,91.8337,94.4985,5568589.5438061,0
+ADI.US,D,20190523,000000,92.6641,93.672,90.9136,91.9678,3636414.7964878,0
+ADI.US,D,20190524,000000,92.7499,93.5448,91.594,91.6789,2450997.4012396,0
+ADI.US,D,20190528,000000,91.9018,92.3486,90.1326,90.4569,3867392.4635682,0
+ADI.US,D,20190529,000000,89.5349,92.0606,89.3683,91.388,3275543.6252091,0
+ADI.US,D,20190530,000000,91.6237,93.2617,91.2025,91.8485,2241649.0478158,0
+ADI.US,D,20190531,000000,90.8435,91.9975,90.3692,90.4984,2302696.0136732,0
+ADI.US,D,20190603,000000,91.1463,92.0911,89.4589,89.9836,3096082.4791377,0
+ADI.US,D,20190604,000000,91.3337,94.6789,90.7736,94.5813,3831277.3604549,0
+ADI.US,D,20190605,000000,95.2017,95.9333,92.1967,93.5448,1906602.0460655,0
+ADI.US,D,20190606,000000,93.3938,93.957,92.383,93.6375,2008358.4809908,0
+ADI.US,D,20190607,000000,94.2982,94.6011,93.4117,94.3159,3252398.4040039,0
+ADI.US,D,20190610,000000,97.681,100.712,96.5971,99.8047,4461718.4672391,0
+ADI.US,D,20190611,000000,100.84,101.677,98.0438,98.5024,2482300.1316271,0
+ADI.US,D,20190612,000000,98.2559,98.2559,97.0932,97.7588,1608520.8808287,0
+ADI.US,D,20190613,000000,98.1474,99.1632,97.8673,99.0744,1811112.0383305,0
+ADI.US,D,20190614,000000,96.889,97.7983,96.2726,97.4354,2484574.4999423,0
+ADI.US,D,20190617,000000,97.6011,99.0744,96.9176,98.4334,1984981.0572247,0
+ADI.US,D,20190618,000000,99.9421,103.581,99.3306,102.97,3405749.4367819,0
+ADI.US,D,20190619,000000,103.493,104.469,102.565,104.005,2641846.6126469,0
+ADI.US,D,20190620,000000,106.353,106.718,104.449,105.426,2601949.3455496,0
+ADI.US,D,20190621,000000,105.012,107.112,104.469,106.461,4645599.5738482,0
+ADI.US,D,20190624,000000,106.501,107.072,105.524,105.751,2190915.3232132,0
+ADI.US,D,20190625,000000,105.86,106.343,102.901,103.286,2686325.0638939,0
+ADI.US,D,20190626,000000,104.429,105.594,103.394,103.848,4082010.4969449,0
+ADI.US,D,20190627,000000,104.626,106.511,104.232,105.701,2192939.2372377,0
+ADI.US,D,20190628,000000,106.175,107.171,105.474,105.731,6551811.2356956,0
+ADI.US,D,20190701,000000,109.754,110.652,107.161,107.723,2765029.5642325,0
+ADI.US,D,20190702,000000,107.241,107.251,105.504,106.323,1449131.5674811,0
+ADI.US,D,20190703,000000,106.412,106.461,104.766,105.998,1542141.3679495,0
+ADI.US,D,20190705,000000,104.973,105.83,104.252,105.721,1091249.6239302,0
+ADI.US,D,20190708,000000,105.08,105.484,104.37,104.746,1911716.5863161,0
+ADI.US,D,20190709,000000,104.686,106.698,104.341,106.106,2084665.9208313,0
+ADI.US,D,20190710,000000,107.428,108.394,105.791,106.787,1881358.889932,0
+ADI.US,D,20190711,000000,107.034,107.034,105.879,106.698,1509870.2819039,0
+ADI.US,D,20190712,000000,106.984,108.897,106.984,108.838,2284194.8436867,0
+ADI.US,D,20190715,000000,109.499,110.218,108.857,109.617,1311334.0503462,0
+ADI.US,D,20190716,000000,108.66,108.729,106.925,108.138,2143140.4067887,0
+ADI.US,D,20190717,000000,108.602,108.67,106.708,106.718,1649498.041932,0
+ADI.US,D,20190718,000000,108.67,108.887,106.077,108.67,2396785.7081476,0
+ADI.US,D,20190719,000000,108.916,109.657,108.187,108.443,1664016.278908,0
+ADI.US,D,20190722,000000,108.7,110.593,108.216,110.238,1779867.105087,0
+ADI.US,D,20190723,000000,110.997,112.319,110.218,112.309,2463842.5629949,0
+ADI.US,D,20190724,000000,113.364,116.856,112.872,116.728,4527127.5964902,0
+ADI.US,D,20190725,000000,115.376,116.254,112.94,114.44,2856335.8699306,0
+ADI.US,D,20190726,000000,114.992,115.229,114.015,114.094,1465738.6135207,0
+ADI.US,D,20190729,000000,113.533,114.725,113.167,113.533,1809361.9002511,0
+ADI.US,D,20190730,000000,112.664,113.7,112.004,113.306,1241614.4709355,0
+ADI.US,D,20190731,000000,113.316,113.316,108.709,110.011,2626469.5303907,0
+ADI.US,D,20190801,000000,110.308,112.526,105.948,107.211,3180069.8412338,0
+ADI.US,D,20190802,000000,106.974,107.665,105.13,105.544,2901531.2085602,0
+ADI.US,D,20190805,000000,102.506,102.901,99.4099,100.8,3888673.9803761,0
+ADI.US,D,20190806,000000,101.974,103.394,101.273,102.368,3062597.6530683,0
+ADI.US,D,20190807,000000,101.017,103.256,100.376,102.872,2187224.4178777,0
+ADI.US,D,20190808,000000,103.226,105.327,102.477,105.219,1961855.1017341,0
+ADI.US,D,20190809,000000,104.182,104.766,102.832,103.651,1829591.9146323,0
+ADI.US,D,20190812,000000,103.226,103.611,101.403,102.063,1489558.1347392,0
+ADI.US,D,20190813,000000,102.201,106.382,101.283,105.87,3300806.0470573,0
+ADI.US,D,20190814,000000,103.571,104.646,102.615,103.316,1965491.2518806,0
+ADI.US,D,20190815,000000,103.601,103.927,100.978,101.57,2311329.0818122,0
+ADI.US,D,20190816,000000,102.665,104.202,102.29,103.523,3024579.3001432,0
+ADI.US,D,20190819,000000,105.899,106.511,103.788,104.124,2972950.2268012,0
+ADI.US,D,20190820,000000,103.374,104.399,102.97,103.296,2407583.6342239,0
+ADI.US,D,20190821,000000,102.101,104.636,100.949,101.707,3455418.4771532,0
+ADI.US,D,20190822,000000,101.668,102.477,100.435,101.747,2948187.6995493,0
+ADI.US,D,20190823,000000,100.209,100.702,97.1513,97.5714,4679193.9102957,0
+ADI.US,D,20190826,000000,98.8772,99.3702,98.3545,99.3108,2680132.6576072,0
+ADI.US,D,20190827,000000,100.505,100.959,99.5777,100.268,2372991.5365538,0
+ADI.US,D,20190828,000000,99.6962,101.214,99.1235,101.186,1658334.9210524,0
+ADI.US,D,20190829,000000,102.862,103.897,102.468,102.635,2070562.403713,0
+ADI.US,D,20190830,000000,103.513,104.459,102.772,103.384,1998895.9731364,0
+ADI.US,D,20190903,000000,102.348,102.565,99.6165,100.149,2769722.2867304,0
+ADI.US,D,20190904,000000,101.866,102.832,101.797,102.792,1254694.8772066,0
+ADI.US,D,20190905,000000,104.746,107.221,104.597,106.392,2437779.0930107,0
+ADI.US,D,20190906,000000,106.58,106.885,105.84,106.067,1292890.6775037,0
+ADI.US,D,20190909,000000,106.55,107.092,105.701,106.254,1283916.9104106,0
+ADI.US,D,20190910,000000,105.771,107.299,104.726,107.299,1550659.8557856,0
+ADI.US,D,20190911,000000,107.349,109.557,106.57,108.286,2536045.3916272,0
+ADI.US,D,20190912,000000,111.086,111.521,108.749,109.4,2181634.3186705,0
+ADI.US,D,20190913,000000,109.233,110.121,108.66,109.697,1748873.640119,0
+ADI.US,D,20190916,000000,108.424,109.016,107.852,108.502,1266247.2081096,0
+ADI.US,D,20190917,000000,108.226,109.074,107.733,108.522,1537476.0230462,0
+ADI.US,D,20190918,000000,108.453,109.784,108.088,109.735,1444609.1944603,0
+ADI.US,D,20190919,000000,109.301,109.981,108.315,109.084,1783280.1785373,0
+ADI.US,D,20190920,000000,108.966,109.784,107.901,108.572,3486165.5437705,0
+ADI.US,D,20190923,000000,108.197,108.385,106.747,107.595,1838349.7029242,0
+ADI.US,D,20190924,000000,108.286,108.305,104.124,104.459,3111239.5266526,0
+ADI.US,D,20190925,000000,104.636,106.422,103.316,106.077,2544800.1379641,0
+ADI.US,D,20190926,000000,106.234,106.787,105.12,106.501,1108540.0958477,0
+ADI.US,D,20190927,000000,106.333,107.181,103.897,104.539,1612335.4923319,0
+ADI.US,D,20190930,000000,105.574,105.662,104.065,105.18,2544772.7603696,0
+ADI.US,D,20191001,000000,108.079,109.39,103.127,103.334,3083024.3805361,0
+ADI.US,D,20191002,000000,102.733,103.364,101.767,102.585,1761817.1584176,0
+ADI.US,D,20191003,000000,102.487,104.766,101.658,104.37,1997814.0511603,0
+ADI.US,D,20191004,000000,105.287,106.58,104.676,106.402,1527204.3551757,0
+ADI.US,D,20191007,000000,105.918,106.648,104.282,104.341,1874048.0582098,0
+ADI.US,D,20191008,000000,103.541,103.888,99.8734,99.9132,3442755.8326947,0
+ADI.US,D,20191009,000000,101.431,102.487,100.534,101.727,2026467.2387892,0
+ADI.US,D,20191010,000000,101.629,103.324,101.214,102.083,2021204.6567312,0
+ADI.US,D,20191011,000000,103.286,106.106,103.286,104.696,2790374.1188642,0
+ADI.US,D,20191014,000000,104.37,104.499,103.541,103.868,1871640.857862,0
+ADI.US,D,20191015,000000,104.252,106.757,104.025,106.648,2793518.4862942,0
+ADI.US,D,20191016,000000,106.096,106.609,103.917,104.105,2086310.6044726,0
+ADI.US,D,20191017,000000,105.219,105.682,103.187,103.551,1587179.5389068,0
+ADI.US,D,20191018,000000,103.71,103.956,102.063,103.049,1534773.7530684,0
+ADI.US,D,20191021,000000,103.73,104.943,103.541,104.606,1474650.5275298,0
+ADI.US,D,20191022,000000,104.903,105.662,104.232,104.38,1767829.0753775,0
+ADI.US,D,20191023,000000,101.195,101.412,98.4433,99.3802,4883148.8775987,0
+ADI.US,D,20191024,000000,100.139,100.426,98.7589,99.1433,3243713.6226308,0
+ADI.US,D,20191025,000000,99.3604,100.742,98.9561,100.583,1984046.163071,0
+ADI.US,D,20191028,000000,101.333,102.684,101.126,102.468,2214837.2569148,0
+ADI.US,D,20191029,000000,102.842,103.661,101.5,101.717,2938900.6110966,0
+ADI.US,D,20191030,000000,104.035,104.489,101.431,101.904,2702209.1386411,0
+ADI.US,D,20191031,000000,101.373,101.373,98.7884,100.386,4087121.9952404,0
+ADI.US,D,20191101,000000,101.293,103.473,101.244,102.96,2115845.959036,0
+ADI.US,D,20191104,000000,104.567,105.682,103.878,104.853,1802573.2707949,0
+ADI.US,D,20191105,000000,104.933,107.723,104.804,106.797,3233295.940923,0
+ADI.US,D,20191106,000000,106.372,106.58,104.163,105.455,1781295.8099269,0
+ADI.US,D,20191107,000000,107.092,107.142,104.992,105.711,1210175.8665603,0
+ADI.US,D,20191108,000000,105.406,106.412,104.656,106.392,1193945.0089491,0
+ADI.US,D,20191111,000000,105.958,106.126,104.883,105.958,1342241.3265905,0
+ADI.US,D,20191112,000000,106.402,107.329,106.126,106.619,2418981.8394095,0
+ADI.US,D,20191113,000000,105.682,107.684,105.337,107.486,1837109.5992909,0
+ADI.US,D,20191114,000000,107.034,107.034,105.948,106.678,1170905.242182,0
+ADI.US,D,20191115,000000,107.97,108.197,105.998,106.747,1877495.6071495,0
+ADI.US,D,20191118,000000,106.402,106.747,105.15,105.396,1960207.376138,0
+ADI.US,D,20191119,000000,106.116,106.402,105.021,105.16,1993037.1679089,0
+ADI.US,D,20191120,000000,104.302,104.332,101.875,102.221,3174447.2945072,0
+ADI.US,D,20191121,000000,102.675,102.842,101.51,102.418,3083892.3516809,0
+ADI.US,D,20191122,000000,104.577,104.577,102.743,104.163,1894667.4428242,0
+ADI.US,D,20191125,000000,105.07,106.816,104.785,106.313,3220355.4645793,0
+ADI.US,D,20191126,000000,102.26,108.68,101.204,108.148,7895933.5044282,0
+ADI.US,D,20191127,000000,109.311,109.499,106.402,107.034,4194650.0326849,0
+ADI.US,D,20191129,000000,106.402,107.684,105.85,106.333,1101255.6277351,0
+ADI.US,D,20191202,000000,106.422,106.708,104.429,104.736,1822738.3901371,0
+ADI.US,D,20191203,000000,103.109,103.956,102.309,103.778,2291510.7453339,0
+ADI.US,D,20191204,000000,105.238,107.792,105.238,107.684,3070506.73593,0
+ADI.US,D,20191205,000000,107.773,108.986,107.034,107.289,2583361.9868396,0
+ADI.US,D,20191206,000000,108.522,109.814,108.187,109.617,2273459.7846795,0
+ADI.US,D,20191209,000000,109.508,109.508,108.295,108.404,1642234.867504,0
+ADI.US,D,20191210,000000,108.365,109.193,107.852,108.197,2977146.0966577,0
+ADI.US,D,20191211,000000,108.719,110.159,108.572,109.577,2329409.448031,0
+ADI.US,D,20191212,000000,109.597,112.22,109.36,111.441,2562902.8118525,0
+ADI.US,D,20191213,000000,111.224,113,110.564,112.319,1738479.2800657,0
+ADI.US,D,20191216,000000,113.04,113.986,112.072,112.409,2180677.1168472,0
+ADI.US,D,20191217,000000,112.447,112.94,111.678,112.369,1551504.5052758,0
+ADI.US,D,20191218,000000,112.428,113.049,110.525,110.652,2864127.3305343,0
+ADI.US,D,20191219,000000,111.027,112.369,110.78,112.259,1812172.666622,0
+ADI.US,D,20191220,000000,113.68,113.72,111.521,113.334,4703849.9691244,0
+ADI.US,D,20191223,000000,113.503,114.025,112.566,112.703,1655436.9519731,0
+ADI.US,D,20191224,000000,112.793,113.394,112.645,113.237,515766.50318477,0
+ADI.US,D,20191226,000000,113.187,113.631,112.793,113.247,964910.13709471,0
+ADI.US,D,20191227,000000,113.237,113.503,112.526,112.98,1438884.2352503,0
+ADI.US,D,20191230,000000,112.813,112.98,111.56,112.409,1170778.4940593,0
+ADI.US,D,20191231,000000,112.369,112.674,111.738,112.389,1018642.21529,0
+ADI.US,D,20200102,000000,113.611,114.124,112.289,113.927,1217423.8312135,0
+ADI.US,D,20200103,000000,111.619,113.187,111.363,111.905,1453095.2347769,0
+ADI.US,D,20200106,000000,109.943,110.969,109.36,110.573,2092765.6328697,0
+ADI.US,D,20200107,000000,112.437,114.321,111.994,113.099,2341706.0439109,0
+ADI.US,D,20200108,000000,113.808,114.864,113.207,114.134,2153127.144879,0
+ADI.US,D,20200109,000000,115.031,115.091,113.256,114.134,1499735.5020062,0
+ADI.US,D,20200110,000000,114.262,114.272,111.965,112.152,1702769.7709453,0
+ADI.US,D,20200113,000000,112.329,113.157,111.816,112.596,1435349.4836022,0
+ADI.US,D,20200114,000000,112.516,114.065,112.259,113.049,1402774.2020619,0
+ADI.US,D,20200115,000000,112.94,112.94,110.879,111.156,1828255.4824257,0
+ADI.US,D,20200116,000000,112.062,112.753,111.628,112.664,1494569.2485215,0
+ADI.US,D,20200117,000000,113.266,113.434,112.556,113,2435228.9207804,0
+ADI.US,D,20200121,000000,111.787,113.187,111.619,112.842,2694340.6151788,0
+ADI.US,D,20200122,000000,113.157,114.469,112.813,113.917,1749494.1989282,0
+ADI.US,D,20200123,000000,113.917,114.498,112.399,114.301,2294624.6932144,0
+ADI.US,D,20200124,000000,115.179,115.583,110.564,111.214,2085133.3679082,0
+ADI.US,D,20200127,000000,108.433,108.749,106.116,106.126,2894625.970831,0
+ADI.US,D,20200128,000000,107.852,108.375,106.925,108.118,2823435.099211,0
+ADI.US,D,20200129,000000,108.118,108.256,106.491,107.092,3702029.7646903,0
+ADI.US,D,20200130,000000,106.145,107.359,104.953,106.284,2919128.9179274,0
+ADI.US,D,20200131,000000,105.613,105.672,103.276,103.798,3431331.2638995,0
+ADI.US,D,20200203,000000,104.706,105.564,103.611,104.045,2257057.5636063,0
+ADI.US,D,20200204,000000,106.175,107.241,105.574,106.363,2378646.5307999,0
+ADI.US,D,20200205,000000,108.848,110.712,107.931,110.347,2318007.1869054,0
+ADI.US,D,20200206,000000,110.593,110.84,109.104,109.518,1478354.61467,0
+ADI.US,D,20200207,000000,108.769,108.897,106.037,106.185,1759096.6367102,0
+ADI.US,D,20200210,000000,104.903,106.787,104.469,106.787,1917805.5661346,0
+ADI.US,D,20200211,000000,107.309,111.402,107.309,110.545,2923921.0109536,0
+ADI.US,D,20200212,000000,111.057,112.586,110.939,112.359,1962351.9543755,0
+ADI.US,D,20200213,000000,111.826,112.576,110.603,112.419,2528051.134027,0
+ADI.US,D,20200214,000000,112.586,112.9,110.366,111.284,1976078.2690804,0
+ADI.US,D,20200218,000000,109.933,112.428,109.784,112.152,3254107.982684,0
+ADI.US,D,20200219,000000,118.285,120.406,115.771,117.161,4862385.5071169,0
+ADI.US,D,20200220,000000,117.664,118.769,115.751,117.812,3237852.7894332,0
+ADI.US,D,20200221,000000,116.274,117.24,114.272,116.136,2974936.6233814,0
+ADI.US,D,20200224,000000,112.872,113.207,110.623,111.007,3215808.7559187,0
+ADI.US,D,20200225,000000,112.122,112.329,107.241,108.443,3437937.376059,0
+ADI.US,D,20200226,000000,109.706,111.027,108.108,108.621,3062530.7300595,0
+ADI.US,D,20200227,000000,106.333,108.118,102.299,102.448,3723972.3997065,0
+ADI.US,D,20200228,000000,98.8575,104.666,98.4235,103.7,6348107.7366681,0
+ADI.US,D,20200302,000000,104.696,105.978,101.984,105.81,4184795.1126422,0
+ADI.US,D,20200303,000000,104.736,107.635,101.333,101.944,3592296.3099094,0
+ADI.US,D,20200304,000000,103.651,107.024,101.431,106.944,2293454.5545449,0
+ADI.US,D,20200305,000000,103.68,106.57,102.635,103.532,2310583.8028503,0
+ADI.US,D,20200306,000000,99.8535,102.191,99.3802,101.747,3997217.0167878,0
+ADI.US,D,20200309,000000,94.7243,98.5221,92.3486,92.7272,5191445.941532,0
+ADI.US,D,20200310,000000,95.2194,97.5221,91.4057,97.4255,4579921.7385769,0
+ADI.US,D,20200311,000000,94.6011,95.7115,89.3466,89.7804,4383118.4073538,0
+ADI.US,D,20200312,000000,85.3869,90.6768,82.9696,85.594,8921344.0694748,0
+ADI.US,D,20200313,000000,90.2271,95.536,84.9776,94.8968,6729395.4955648,0
+ADI.US,D,20200316,000000,85.4333,88.3011,78.9478,79.1274,7663069.8252807,0
+ADI.US,D,20200317,000000,81.9144,92.1473,78.2833,90.7607,5842235.6989402,0
+ADI.US,D,20200318,000000,83.1531,87.9549,75.1964,78.1955,6021433.2089163,0
+ADI.US,D,20200319,000000,78.3966,87.2024,75.5455,85.8908,4695228.0548203,0
+ADI.US,D,20200320,000000,87.8771,88.7903,80.7172,80.9075,4803106.9310686,0
+ADI.US,D,20200323,000000,81.5733,83.2172,76.5613,80.9835,4273239.9527204,0
+ADI.US,D,20200324,000000,85.378,89.391,83.1531,89.1325,3839709.6595674,0
+ADI.US,D,20200325,000000,88.1156,92.6611,85.3395,89.7311,4059086.3244657,0
+ADI.US,D,20200326,000000,89.8948,91.7667,86.4046,88.0762,5324797.1345197,0
+ADI.US,D,20200327,000000,84.8819,88.0862,83.9303,84.3218,3165210.9053037,0
+ADI.US,D,20200330,000000,85.1492,86.9846,83.3041,86.5082,3436840.2443082,0
+ADI.US,D,20200331,000000,86.1186,87.7459,84.807,85.2528,3609090.9431707,0
+ADI.US,D,20200401,000000,81.8208,83.7892,79.5653,79.9656,3398609.9685218,0
+ADI.US,D,20200402,000000,79.0534,83.9401,78.8345,83.3996,3825843.414935,0
+ADI.US,D,20200403,000000,83.1057,84.4451,81.1491,82.3149,2370021.5745407,0
+ADI.US,D,20200406,000000,85.7202,91.5713,85.5101,91.0999,3863391.2788282,0
+ADI.US,D,20200407,000000,94.1661,95.962,91.1443,91.5289,4011504.0651879,0
+ADI.US,D,20200408,000000,92.4511,96.5784,91.0545,96.4264,3156081.9985083,0
+ADI.US,D,20200409,000000,96.3683,98.4827,93.0705,93.9442,2951459.829087,0
+ADI.US,D,20200413,000000,92.7371,95.3062,92.5576,94.7805,2469353.5713735,0
+ADI.US,D,20200414,000000,96.8111,98.2362,95.1641,97.965,3342013.3827516,0
+ADI.US,D,20200415,000000,95.7904,96.1948,93.4501,95.526,1981260.7463248,0
+ADI.US,D,20200416,000000,96.5389,97.3269,94.2509,96.8397,2757261.4252833,0
+ADI.US,D,20200417,000000,98.8575,99.5877,96.4166,97.7588,2015912.6691088,0
+ADI.US,D,20200420,000000,97.1513,97.9847,95.0952,95.953,1575553.1871002,0
+ADI.US,D,20200421,000000,93.2509,94.2115,91.3396,91.739,4235839.1166495,0
+ADI.US,D,20200422,000000,95.0291,97.681,94.392,97.1119,3334114.4397397,0
+ADI.US,D,20200423,000000,97.0735,98.8378,96.1553,96.8209,2718974.3663379,0
+ADI.US,D,20200424,000000,96.6257,101.214,96.6257,100.722,3049458.4356681,0
+ADI.US,D,20200427,000000,101.373,103.226,101.017,102.743,1944244.2105622,0
+ADI.US,D,20200428,000000,105.484,106.323,102.221,102.338,1733741.9422286,0
+ADI.US,D,20200429,000000,103.975,108.463,103.838,107.783,2675484.5504485,0
+ADI.US,D,20200430,000000,105.988,107.467,103.985,104.222,2582517.3373494,0
+ADI.US,D,20200501,000000,101.156,102.034,98.1671,98.5518,2925907.4075338,0
+ADI.US,D,20200504,000000,98.0735,98.7391,96.0311,98.3347,2682078.4947882,0
+ADI.US,D,20200505,000000,100.563,102.044,99.9919,100.742,1912139.4180537,0
+ADI.US,D,20200506,000000,101.58,102.428,99.6564,100.09,1397232.7741339,0
+ADI.US,D,20200507,000000,101.707,102.468,100.652,101.146,1222600.2245479,0
+ADI.US,D,20200508,000000,101.866,104.489,101.273,104.449,1352555.5818302,0
+ADI.US,D,20200511,000000,102.753,104.075,101.994,103.099,1510674.3719948,0
+ADI.US,D,20200512,000000,104.015,105.238,101.224,101.363,2122601.1269878,0
+ADI.US,D,20200513,000000,101.283,102.111,97.3466,98.6997,2597535.4689217,0
+ADI.US,D,20200514,000000,98.4334,100.396,95.536,100.317,2158847.034164,0
+ADI.US,D,20200515,000000,97.9946,98.4729,95.1829,96.8111,4456046.2352483,0
+ADI.US,D,20200518,000000,99.9321,103.798,99.4297,103.019,2667232.7406628,0
+ADI.US,D,20200519,000000,102.526,104.973,100.909,101.126,3776672.2411899,0
+ADI.US,D,20200520,000000,106.215,109.914,105.416,108.946,4998655.9628686,0
+ADI.US,D,20200521,000000,107.862,108.641,104.706,105.564,3176855.5088401,0
+ADI.US,D,20200522,000000,105.317,106.323,104.144,105.613,1856069.0904893,0
+ADI.US,D,20200526,000000,108.276,109.597,107.034,107.171,2221457.564864,0
+ADI.US,D,20200527,000000,108.226,109.744,106.145,109.056,1920052.5568552,0
+ADI.US,D,20200528,000000,109.163,109.35,105.613,106.096,2378593.8035808,0
+ADI.US,D,20200529,000000,106.422,108.335,105.564,107.99,3047021.8297557,0
+ADI.US,D,20200601,000000,107.448,108.463,106.441,107.832,1265003.0485364,0
+ADI.US,D,20200602,000000,108.039,111.748,107.506,111.678,3255636.0580523,0
+ADI.US,D,20200603,000000,113.651,117.477,113.197,116.284,3934986.7304561,0
+ADI.US,D,20200604,000000,114.588,117.467,114.588,116.993,1729037.0519109,0
+ADI.US,D,20200605,000000,119.361,121.787,118.532,119.124,3712775.9775324,0
+ADI.US,D,20200608,000000,119.508,119.854,117.427,118.285,1892866.6054957,0
+ADI.US,D,20200609,000000,116.679,118.897,116.245,117.981,2584942.789427,0
+ADI.US,D,20200610,000000,118.749,119.114,116.629,117.487,1979526.8320051,0
+ADI.US,D,20200611,000000,115.663,115.87,110.357,110.573,3357926.8630633,0
+ADI.US,D,20200612,000000,114.272,114.44,110.425,113.217,3282688.1633941,0
+ADI.US,D,20200615,000000,111.057,113.473,110.021,113.306,1773357.3215008,0
+ADI.US,D,20200616,000000,118.218,118.887,114.912,117.3,2830567.4695763,0
+ADI.US,D,20200617,000000,117.2,118.315,116.511,117.143,1546737.7618741,0
+ADI.US,D,20200618,000000,116.974,118.058,116.629,117.417,1305969.055805,0
+ADI.US,D,20200619,000000,118.927,118.927,114.657,114.894,4701987.2787121,0
+ADI.US,D,20200622,000000,114.735,115.436,113.157,115.209,2127929.6180696,0
+ADI.US,D,20200623,000000,117.113,119.045,115.672,117.851,2817513.4269145,0
+ADI.US,D,20200624,000000,116.993,117.22,113.434,114.232,2199445.9788689,0
+ADI.US,D,20200625,000000,114.538,115.012,112.428,114.814,1892150.7320983,0
+ADI.US,D,20200626,000000,114.588,114.735,112.013,112.684,2368036.1919455,0
+ADI.US,D,20200629,000000,113.71,114.084,111.984,113.798,1470677.7343693,0
+ADI.US,D,20200630,000000,114.272,117.803,113.808,117.25,2510665.347521,0
+ADI.US,D,20200701,000000,116.906,117.033,115.012,115.081,1660328.4155276,0
+ADI.US,D,20200702,000000,117.023,117.417,115.446,115.939,1698643.8660525,0
+ADI.US,D,20200706,000000,117.567,119.164,117.487,118.208,1331681.6869852,0
+ADI.US,D,20200707,000000,116.353,118.897,116.215,117.23,2008419.3200898,0
+ADI.US,D,20200708,000000,117.674,118.188,115.692,117.467,1902353.4489898,0
+ADI.US,D,20200709,000000,117.083,119.538,115.741,118.809,1925394.2297418,0
+ADI.US,D,20200710,000000,118.946,119.588,117.417,119.036,1850207.2433068,0
+ADI.US,D,20200713,000000,116.392,117.537,111.363,112.112,14977071.264476,0
+ADI.US,D,20200714,000000,111.096,113.089,108.819,112.823,6561956.1554431,0
+ADI.US,D,20200715,000000,114.035,114.134,111.835,112.713,4350069.5948268,0
+ADI.US,D,20200716,000000,111.609,111.777,109.874,110.889,4374995.3736608,0
+ADI.US,D,20200717,000000,111.363,112.033,110.672,111.638,2833520.1938446,0
+ADI.US,D,20200720,000000,111.915,112.664,110.465,111.935,3694308.2690503,0
+ADI.US,D,20200721,000000,112.152,112.319,108.897,109.557,5265446.5655377,0
+ADI.US,D,20200722,000000,109.617,109.961,108.088,108.887,4467261.9231371,0
+ADI.US,D,20200723,000000,108.582,108.986,105.623,107.034,4409722.3313335,0
+ADI.US,D,20200724,000000,106.116,108.966,105.978,107.289,3907486.443752,0
+ADI.US,D,20200727,000000,108.148,110.987,107.95,110.712,4160053.8790749,0
+ADI.US,D,20200728,000000,109.744,110.899,108.779,110.357,4595260.2894037,0
+ADI.US,D,20200729,000000,110.869,112.576,110.535,112.359,4125434.4038104,0
+ADI.US,D,20200730,000000,109.716,111.461,109.163,111.204,3309287.0174489,0
+ADI.US,D,20200731,000000,111.431,111.431,108.394,109.814,3444395.446411,0
+ADI.US,D,20200803,000000,110.78,111.688,110.061,111.461,3208984.6369882,0
+ADI.US,D,20200804,000000,111.274,112.852,111.027,112.043,3462156.4073605,0
+ADI.US,D,20200805,000000,111.471,111.628,109.894,111.077,3258143.6429134,0
+ADI.US,D,20200806,000000,111.017,112.023,110.021,111.628,2404729.2664988,0
+ADI.US,D,20200807,000000,111.748,112.152,110.445,111.224,2207666.3551202,0
+ADI.US,D,20200810,000000,111.146,112.162,110.386,111.648,3568648.152153,0
+ADI.US,D,20200811,000000,112.172,114.193,111.234,111.461,4514135.4069124,0
+ADI.US,D,20200812,000000,112.062,114.311,111.638,114.005,3767209.7333353,0
+ADI.US,D,20200813,000000,113.059,113.927,112.379,112.92,3027236.9547818,0
+ADI.US,D,20200814,000000,113.374,113.858,111.945,112.043,2175225.9335826,0
+ADI.US,D,20200817,000000,113.237,113.306,112.112,112.269,2711536.786493,0
+ADI.US,D,20200818,000000,112.823,113.493,112.052,112.693,5980393.1807441,0
+ADI.US,D,20200819,000000,113.306,114.232,112.339,112.96,4939117.8066649,0
+ADI.US,D,20200820,000000,112.536,113.306,111.53,112.279,2998494.5364744,0
+ADI.US,D,20200821,000000,111.945,112.092,110.652,110.929,3196218.5660614,0
+ADI.US,D,20200824,000000,112.072,112.369,111.126,112.092,2397487.3857554,0
+ADI.US,D,20200825,000000,112.24,114.715,112.24,114.617,3144992.0447573,0
+ADI.US,D,20200826,000000,114.627,115.948,113.778,115.219,3621891.4895869,0
+ADI.US,D,20200827,000000,116.254,116.274,113.364,114.4,3179208.9679839,0
+ADI.US,D,20200828,000000,114.479,114.952,113.7,114.912,2209114.3256749,0
+ADI.US,D,20200831,000000,114.134,114.341,112.24,112.309,3067590.515121,0
+ADI.US,D,20200901,000000,113.207,114.242,112.289,114.144,2900218.0980081,0
+ADI.US,D,20200902,000000,114.479,117.754,114.134,117.073,5367005.2733915,0
+ADI.US,D,20200903,000000,116.619,116.629,112.211,112.546,6118445.2081097,0
+ADI.US,D,20200904,000000,112.536,113.788,109.804,112.862,3918996.1872858,0
+ADI.US,D,20200908,000000,109.933,111.718,108.404,108.532,5596938.5359403,0
+ADI.US,D,20200909,000000,110.475,111.718,109.764,110.969,3848342.7277064,0
+ADI.US,D,20200910,000000,111.313,112.279,109.253,109.824,2501287.00042,0
+ADI.US,D,20200911,000000,110.632,111.294,108.118,109.37,2457549.7721949,0
+ADI.US,D,20200914,000000,111.284,111.284,109.273,110.14,2446144.4691144,0
+ADI.US,D,20200915,000000,111.027,112.409,110.662,111.55,2327894.5544675,0
+ADI.US,D,20200916,000000,112.437,113.147,110.949,111.067,2577114.8253639,0
+ADI.US,D,20200917,000000,108.414,111.136,108.207,110.997,2640631.8586381,0
+ADI.US,D,20200918,000000,111.53,111.777,109.657,110.425,6086876.8136568,0
+ADI.US,D,20200921,000000,108.572,109.607,107.526,109.499,3415504.9862963,0
+ADI.US,D,20200922,000000,109.706,110.268,108.512,110.218,2310002.7894554,0
+ADI.US,D,20200923,000000,110.406,111.136,107.812,108.118,3277371.8401322,0
+ADI.US,D,20200924,000000,107.625,109.874,107.122,108.286,2346825.6540864,0
+ADI.US,D,20200925,000000,107.428,109.243,106.343,109.065,2386559.6696015,0
+ADI.US,D,20200928,000000,110.83,112.496,110.288,112.486,2155596.1983108,0
+ADI.US,D,20200929,000000,111.481,113.354,111.343,112.112,2397157.8406362,0
+ADI.US,D,20200930,000000,112.162,113.661,111.688,112.192,3314099.3901747,0
+ADI.US,D,20201001,000000,114.341,114.972,112.793,114.351,3218189.5926572,0
+ADI.US,D,20201002,000000,111.975,113.364,109.567,109.577,3301168.039696,0
+ADI.US,D,20201005,000000,110.869,112.152,110.485,112.062,4592788.1940168,0
+ADI.US,D,20201006,000000,111.461,114.291,110.545,111.047,3925841.599901,0
+ADI.US,D,20201007,000000,112.526,114.341,111.294,114.055,4428422.2423765,0
+ADI.US,D,20201008,000000,115.258,116.392,114.627,115.663,4154794.3389719,0
+ADI.US,D,20201009,000000,117.567,119.558,117.003,118.542,4146137.9491783,0
+ADI.US,D,20201012,000000,119.864,121.403,119.164,121.195,3176814.9494408,0
+ADI.US,D,20201013,000000,121.431,121.56,118.532,118.789,2538418.1164857,0
+ADI.US,D,20201014,000000,118.887,119.341,117.724,118.256,1555484.3963312,0
+ADI.US,D,20201015,000000,116.698,119.706,116.205,119.154,2115455.5748178,0
+ADI.US,D,20201016,000000,119.893,120.929,118.739,118.829,2322940.2238442,0
+ADI.US,D,20201019,000000,119.765,120.386,117.567,117.841,2487733.0631621,0
+ADI.US,D,20201020,000000,118.188,119.666,117.724,118.809,3016325.4623875,0
+ADI.US,D,20201021,000000,119.233,120.919,118.218,119.903,4154517.5210717,0
+ADI.US,D,20201022,000000,119.706,120.269,118.148,119.893,2154373.3324223,0
+ADI.US,D,20201023,000000,120.346,120.761,118.65,119.351,2397404.2389868,0
+ADI.US,D,20201026,000000,118.582,118.829,115.139,116.422,2274788.1050062,0
+ADI.US,D,20201027,000000,116.846,117.437,115.554,115.613,2575377.8690892,0
+ADI.US,D,20201028,000000,114.272,114.874,111.678,111.945,3524414.0712866,0
+ADI.US,D,20201029,000000,111.708,114.785,111.146,113.887,2788821.7078563,0
+ADI.US,D,20201030,000000,112.733,114.045,111.806,113.937,3224683.1524836,0
+ADI.US,D,20201102,000000,115.465,115.465,113.04,113.887,2544383.3901364,0
+ADI.US,D,20201103,000000,114.834,116.579,114.607,115.081,2653193.1045984,0
+ADI.US,D,20201104,000000,117.624,121.461,116.313,121.037,3918018.7057629,0
+ADI.US,D,20201105,000000,122.487,125.851,121.915,125.337,3905301.3061153,0
+ADI.US,D,20201106,000000,125.879,128.562,124.943,128.306,3969147.8845086,0
+ADI.US,D,20201109,000000,133.157,134.903,130.406,130.525,5359729.9311439,0
+ADI.US,D,20201110,000000,129.745,131.54,128.68,129.538,4934723.1957517,0
+ADI.US,D,20201111,000000,130.278,133.237,130.278,132.034,2617130.7287041,0
+ADI.US,D,20201112,000000,132.004,132.339,129.164,130.199,2095117.0640436,0
+ADI.US,D,20201113,000000,132.082,132.546,130.387,130.959,2310330.3066047,0
+ADI.US,D,20201116,000000,132.399,134.696,131.491,132.626,3572299.5120741,0
+ADI.US,D,20201117,000000,131.668,132.112,129.894,130.574,3098756.3575359,0
+ADI.US,D,20201118,000000,130.652,131.196,127.793,128.039,2454968.1664302,0
+ADI.US,D,20201119,000000,126.53,130.919,126.372,130.859,2574182.3807952,0
+ADI.US,D,20201120,000000,131.303,131.59,129.44,129.637,2388733.6534035,0
+ADI.US,D,20201123,000000,130.021,131.994,129.923,131.747,3000995.0234407,0
+ADI.US,D,20201124,000000,132.339,132.536,127.675,131.57,4867637.949325,0
+ADI.US,D,20201125,000000,131.294,132.566,129.716,130.652,2122849.5533085,0
+ADI.US,D,20201127,000000,132.733,133.147,131.905,132.389,1358613.1281142,0
+ADI.US,D,20201130,000000,132.299,133.908,131.777,133.671,3132533.2112802,0
+ADI.US,D,20201201,000000,134.549,136.393,133.404,135.248,3289165.4994609,0
+ADI.US,D,20201202,000000,135.229,136.136,134.617,135.18,2281833.2726631,0
+ADI.US,D,20201203,000000,135.702,136.52,134.509,134.893,1796359.5708235,0
+ADI.US,D,20201204,000000,134.893,139.154,134.391,138.986,3469367.8685543,0
+ADI.US,D,20201207,000000,139.657,139.657,137.557,138.729,1796697.2278226,0
+ADI.US,D,20201208,000000,138.285,141.244,138.247,141.067,2939314.3169694,0
+ADI.US,D,20201209,000000,140.356,141.234,136.027,136.876,3127980.4187098,0
+ADI.US,D,20201210,000000,135.692,137.714,135.278,136.393,2801491.4502098,0
+ADI.US,D,20201211,000000,135.18,137.123,134.647,136.264,3331473.0088609,0
+ADI.US,D,20201214,000000,137.123,138.946,136.747,137.388,2293946.3372613,0
+ADI.US,D,20201215,000000,140.219,140.219,138.512,139.075,2646213.8459654,0
+ADI.US,D,20201216,000000,139.735,139.735,136.669,137.842,1640184.5898699,0
+ADI.US,D,20201217,000000,138.572,138.888,137.664,138.799,2438748.4626537,0
+ADI.US,D,20201218,000000,139.371,139.972,138.464,139.548,4382767.5685499,0
+ADI.US,D,20201221,000000,136.827,138.425,136.413,137.645,1893002.4794833,0
+ADI.US,D,20201222,000000,137.774,139.657,137.714,139.283,2241396.5655552,0
+ADI.US,D,20201223,000000,139.775,140.563,138.118,138.257,2279998.9738301,0
+ADI.US,D,20201224,000000,139.124,139.47,138.049,139.46,483136.46645544,0
+ADI.US,D,20201228,000000,141.344,142.359,139.43,139.657,1689378.0712845,0
+ADI.US,D,20201229,000000,140.14,140.199,137.784,138.681,1171560.2764806,0
+ADI.US,D,20201230,000000,139.637,141.531,139.49,141.117,1179675.1982936,0
+ADI.US,D,20201231,000000,141.431,142.694,140.643,142.596,1685210.5930074,0
+ADI.US,D,20210104,000000,143.306,145.317,139.608,140.959,2586320.7950179,0
+ADI.US,D,20210105,000000,140.713,143.523,140.101,143.483,1568057.8101113,0
+ADI.US,D,20210106,000000,142.596,147.004,142.014,144.124,2587892.4717404,0
+ADI.US,D,20210107,000000,146.56,150.791,145.909,150.219,2756858.8732454,0
+ADI.US,D,20210108,000000,150.604,154.272,150.426,151.304,4356000.392988,0
+ADI.US,D,20210111,000000,150.712,153.681,149.638,152.803,2703745.3258892,0
+ADI.US,D,20210112,000000,151.57,153.818,151.087,153.572,2666275.5388395,0
+ADI.US,D,20210113,000000,154.459,156.176,152.665,152.98,2717061.9906614,0
+ADI.US,D,20210114,000000,153.661,155.24,153.661,153.928,2100941.3937816,0
+ADI.US,D,20210115,000000,152.556,153.543,150.14,152.29,2421993.3748068,0
+ADI.US,D,20210119,000000,152.961,155.387,152.803,154.983,3099547.2658221,0
+ADI.US,D,20210120,000000,155.831,157.33,154.045,154.292,2378705.3419289,0
+ADI.US,D,20210121,000000,155.033,155.347,152.103,153.769,2558188.7956699,0
+ADI.US,D,20210122,000000,152.27,153.424,150.032,150.189,3260200.0044575,0
+ADI.US,D,20210125,000000,151.56,151.837,147.201,148.395,3829908.4807289,0
+ADI.US,D,20210126,000000,148.583,150.14,146.767,149.568,2412769.1534231,0
+ADI.US,D,20210127,000000,145.861,147.517,141.658,142.359,5847311.7077615,0
+ADI.US,D,20210128,000000,145.15,146.589,143.296,144.036,4508285.7275497,0
+ADI.US,D,20210129,000000,143.434,144.351,141.571,142.221,3638933.5351838,0
+ADI.US,D,20210201,000000,143.198,146.974,142.221,146.609,3064879.1192784,0
+ADI.US,D,20210202,000000,147.714,148.897,145.751,146.599,2627767.431168,0
+ADI.US,D,20210203,000000,146.729,147.123,142.339,142.458,2800703.5838785,0
+ADI.US,D,20210204,000000,142.694,145.427,141.905,145.298,2100413.1076059,0
+ADI.US,D,20210205,000000,146.462,146.659,143.463,143.612,2247249.2868729,0
+ADI.US,D,20210208,000000,144.943,147.991,143.612,147.892,2378486.3211727,0
+ADI.US,D,20210209,000000,147.398,148.198,146.482,147.547,1749969.7578848,0
+ADI.US,D,20210210,000000,149.331,149.421,146.344,147.921,1825123.2828154,0
+ADI.US,D,20210211,000000,149.253,153.504,149.253,153.287,3088682.4167371,0
+ADI.US,D,20210212,000000,153.474,155.801,152.448,155.2,2473686.3292028,0
+ADI.US,D,20210216,000000,157.211,158.266,154.806,154.933,3286363.8589548,0
+ADI.US,D,20210217,000000,151.699,156.491,149.628,154.212,3953013.3554708,0
+ADI.US,D,20210218,000000,152.468,153.257,150.269,152.606,3945254.3423866,0
+ADI.US,D,20210219,000000,155.051,158.691,154.459,158.119,3049778.8549225,0
+ADI.US,D,20210222,000000,156.68,157.744,152.97,153.721,3636313.3979896,0
+ADI.US,D,20210223,000000,151.906,153.158,148.001,152.241,3130841.8843298,0
+ADI.US,D,20210224,000000,151.087,156.304,149.785,156.156,2847645.0046476,0
+ADI.US,D,20210225,000000,153.858,155.258,148.602,148.987,3385981.7995527,0
+ADI.US,D,20210226,000000,151.777,152.931,147.605,151.058,5749742.0168279,0
+ADI.US,D,20210301,000000,152.29,153.928,150.298,153.751,3492341.7262975,0
+ADI.US,D,20210302,000000,154.549,154.549,149.321,149.578,3111515.3305678,0
+ADI.US,D,20210303,000000,148.503,150.269,144.943,145.357,2749926.2579216,0
+ADI.US,D,20210304,000000,144.627,145.012,137.901,140.101,5023451.9516249,0
+ADI.US,D,20210305,000000,144.46,145.041,139.016,144.341,4167420.4799711,0
+ADI.US,D,20210308,000000,143.256,144.983,139.381,139.657,4122262.6587858,0
+ADI.US,D,20210309,000000,144.193,146.502,143.652,144.854,5367279.0493368,0
+ADI.US,D,20210310,000000,146.709,146.896,142.586,142.606,3236244.6092514,0
+ADI.US,D,20210311,000000,145.761,147.468,145.407,146.422,4602706.9951134,0
+ADI.US,D,20210312,000000,144.066,145.248,143.04,144.963,3773779.3420355,0
+ADI.US,D,20210315,000000,145.041,146.502,143.444,146.392,2179757.4324683,0
+ADI.US,D,20210316,000000,147.685,149.795,147.3,148.415,2397778.3994453,0
+ADI.US,D,20210317,000000,145.831,150.131,145.485,149.451,2942647.2856061,0
+ADI.US,D,20210318,000000,146.729,148.593,144.716,144.874,3974791.72492,0
+ADI.US,D,20210319,000000,144.824,148.533,143.227,147.27,4770590.4606573,0
+ADI.US,D,20210322,000000,148.533,151.55,148.533,149.785,3426268.4368831,0
+ADI.US,D,20210323,000000,149.874,150.239,145.051,145.899,2584345.5522725,0
+ADI.US,D,20210324,000000,147.685,149.263,145.614,145.851,2880980.7749246,0
+ADI.US,D,20210325,000000,143.917,146.305,142.044,145.317,2811151.6851358,0
+ADI.US,D,20210326,000000,143.897,152.566,143.483,152.32,3802319.9773314,0
+ADI.US,D,20210329,000000,150.298,151.442,147.37,149.154,2838399.4895793,0
+ADI.US,D,20210330,000000,147.497,148.74,146.876,147.951,2180690.298652,0
+ADI.US,D,20210331,000000,149.508,151.343,148.917,150.348,3565974.2737548,0
+ADI.US,D,20210401,000000,152.576,155.584,152.093,155.475,3451191.1737622,0
+ADI.US,D,20210405,000000,157.211,158.888,155.692,158.503,2711167.6959594,0
+ADI.US,D,20210406,000000,157.35,158.109,154.883,156.767,2498357.5978062,0
+ADI.US,D,20210407,000000,156.737,157.034,153.789,154.589,2127803.8839319,0
+ADI.US,D,20210408,000000,156.68,157.281,154.627,157.171,2681433.6003394,0
+ADI.US,D,20210409,000000,155.889,157.024,155.278,156.313,2321386.7988513,0
+ADI.US,D,20210412,000000,155.732,155.979,154.105,154.854,2090585.5651578,0
+ADI.US,D,20210413,000000,155.644,156.038,152.556,154.302,1758316.8822588,0
+ADI.US,D,20210414,000000,152.892,155.722,152.833,153.621,1646685.2475911,0
+ADI.US,D,20210415,000000,155.11,156.393,153.848,155.801,1873238.898194,0
+ADI.US,D,20210416,000000,156.077,156.403,154.282,154.637,1920671.0876944,0
+ADI.US,D,20210419,000000,153.641,154.145,150.939,152.123,3512285.7969137,0
+ADI.US,D,20210420,000000,150.169,151.492,148.877,149.755,2413379.5723824,0
+ADI.US,D,20210421,000000,150.742,153.504,149.411,153.454,2798577.2573707,0
+ADI.US,D,20210422,000000,152.468,153.297,150.179,150.623,2566225.6406394,0
+ADI.US,D,20210423,000000,151.916,155.081,151.343,154.165,3523063.4432902,0
+ADI.US,D,20210426,000000,153.789,156.954,153.434,155.732,2790726.985638,0
+ADI.US,D,20210427,000000,156.413,156.974,154.599,154.676,3334328.390571,0
+ADI.US,D,20210428,000000,153.661,153.908,150.298,151.294,3408651.4618012,0
+ADI.US,D,20210429,000000,151.757,153.277,149.301,153.177,6016758.738148,0
+ADI.US,D,20210430,000000,150.791,151.54,147.912,148.493,4162127.4783636,0
+ADI.US,D,20210503,000000,149.291,149.47,146.097,146.699,3368327.3070264,0
+ADI.US,D,20210504,000000,145.417,147.35,144.016,147.27,3970980.1553716,0
+ADI.US,D,20210505,000000,148.593,150.486,147.645,149.234,4554532.5686059,0
+ADI.US,D,20210506,000000,149.282,151.699,148.198,150.673,4925612.540686,0
+ADI.US,D,20210507,000000,151.886,153.514,151.255,152.468,2791855.5509233,0
+ADI.US,D,20210510,000000,152.044,152.379,146.165,146.195,4262578.9146168,0
+ADI.US,D,20210511,000000,143.819,147.428,143.335,146.235,4789406.9799732,0
+ADI.US,D,20210512,000000,142.892,144.47,141.204,141.6,4882088.2493073,0
+ADI.US,D,20210513,000000,143.099,144.766,141.177,142.162,4180919.66204,0
+ADI.US,D,20210514,000000,143.473,146.175,142.162,145.032,5004936.5858488,0
+ADI.US,D,20210517,000000,143.839,144.292,141.384,143.582,5239853.5845853,0
+ADI.US,D,20210518,000000,145.032,145.21,141.364,141.441,4356048.0502821,0
+ADI.US,D,20210519,000000,141.344,148.641,139.667,148.453,7288721.7796027,0
+ADI.US,D,20210520,000000,150.623,156.275,150.14,154.599,6175090.465159,0
+ADI.US,D,20210521,000000,154.816,155.861,154.125,154.499,3637763.3965143,0
+ADI.US,D,20210524,000000,156.077,158.011,155.821,157.557,3542872.6539038,0
+ADI.US,D,20210525,000000,159.292,160.131,157.725,158.71,3432137.3819604,0
+ADI.US,D,20210526,000000,158.71,160.121,157.705,158.868,4142868.8615955,0
+ADI.US,D,20210527,000000,158.868,160.969,158.632,158.888,3563378.4722001,0
+ADI.US,D,20210528,000000,159.4,161.235,158.76,160.249,2824880.0278108,0
+ADI.US,D,20210601,000000,159.43,161.925,157.882,159.362,3062952.5478121,0
+ADI.US,D,20210602,000000,159.529,160.94,159.036,160.15,2128083.743787,0
+ADI.US,D,20210603,000000,157.359,159.4,156.757,157.784,2623136.561754,0
+ADI.US,D,20210604,000000,158.099,161.758,158.099,161.196,2509561.1178753,0
+ADI.US,D,20210607,000000,160.308,161.186,159.677,160.141,2053490.9525516,0
+ADI.US,D,20210608,000000,162.112,162.112,158.918,160.555,2503307.8724897,0
+ADI.US,D,20210609,000000,161.037,162.507,160.584,161.975,3333554.7200296,0
+ADI.US,D,20210610,000000,162.763,163.424,160.338,162.911,2984753.0119947,0
+ADI.US,D,20210611,000000,163.247,163.297,162.045,163.158,2448039.6070463,0
+ADI.US,D,20210614,000000,163.326,163.986,161.394,163.986,2830356.5606999,0
+ADI.US,D,20210615,000000,163.976,164.46,162.676,163.178,2442563.0741571,0
+ADI.US,D,20210616,000000,163.612,164.174,160.111,161.63,2425241.168705,0
+ADI.US,D,20210617,000000,161.63,163.769,160.723,161.828,2456568.2347321,0
+ADI.US,D,20210618,000000,160.959,160.959,157.201,157.902,4043430.3963395,0
+ADI.US,D,20210621,000000,158.276,159.973,157.892,159.815,3053902.7318454,0
+ADI.US,D,20210622,000000,159.223,159.864,158.139,159.342,3064872.0213835,0
+ADI.US,D,20210623,000000,159.302,160.574,158.681,159.302,2318290.0887155,0
+ADI.US,D,20210624,000000,161.808,162.843,160.86,162.636,2115866.2387357,0
+ADI.US,D,20210625,000000,163.09,164.992,162.666,163.217,3039889.4593904,0
+ADI.US,D,20210628,000000,164.48,166.639,163.986,166.058,2327464.6248351,0
+ADI.US,D,20210629,000000,165.772,167.3,165.407,166.866,2179008.0975664,0
+ADI.US,D,20210630,000000,166.629,167.882,165.692,167.616,3034632.9612424,0
+ADI.US,D,20210701,000000,167.487,167.547,164.43,164.697,2942860.2224524,0
+ADI.US,D,20210702,000000,165.782,166.709,165.151,166.156,1605914.9394241,0
+ADI.US,D,20210706,000000,166.995,166.995,162.349,163.869,2355741.6240355,0
+ADI.US,D,20210707,000000,164.795,164.954,160.288,161.047,4318856.0951177,0
+ADI.US,D,20210708,000000,158.02,159.963,155.949,159.579,3238138.7331982,0
+ADI.US,D,20210709,000000,159.627,162.212,158.444,161.875,2410018.2121662,0
+ADI.US,D,20210712,000000,162.122,163.178,161.284,163.119,2130303.3569132,0
+ADI.US,D,20210713,000000,162.616,163.908,161.591,162.833,2184924.6999379,0
+ADI.US,D,20210714,000000,164.213,165.495,161.481,161.768,2067460.6236522,0
+ADI.US,D,20210715,000000,161.521,161.521,158.029,159.332,3601142.3148947,0
+ADI.US,D,20210716,000000,159.657,160.397,156.028,156.196,2346166.563848,0
+ADI.US,D,20210719,000000,154.529,155.387,152.418,154.776,2847291.1238888,0
+ADI.US,D,20210720,000000,155.12,157.537,153.751,156.65,2907985.2229724,0
+ADI.US,D,20210721,000000,157.024,160.486,156.53,160.486,2132726.7810208,0
+ADI.US,D,20210722,000000,157.971,158.71,156.58,157.734,3339310.0987889,0
+ADI.US,D,20210723,000000,158.908,159.509,157.398,159.223,2237921.639021,0
+ADI.US,D,20210726,000000,157.004,160.003,157.004,159.569,1780714.7965321,0
+ADI.US,D,20210727,000000,159.183,159.42,155.318,158.296,4188481.9620377,0
+ADI.US,D,20210728,000000,158.996,160.298,158.533,159.707,3731072.3225523,0
+ADI.US,D,20210729,000000,160.426,162.734,160.19,162.142,3250648.2659245,0
+ADI.US,D,20210730,000000,161.196,163.75,160.772,162.99,2751582.0953977,0
+ADI.US,D,20210802,000000,164.184,166.797,162.941,163.178,2898681.91076,0
+ADI.US,D,20210803,000000,163.918,164.558,161.206,164.223,3360052.1755861,0
+ADI.US,D,20210804,000000,164.283,170.613,164.144,168.011,10478180.107787,0
+ADI.US,D,20210805,000000,168.967,169.174,164.371,165.437,3562467.9136861,0
+ADI.US,D,20210806,000000,164.371,167.35,163.918,166.61,3250161.553133,0
+ADI.US,D,20210809,000000,166.541,167.961,164.904,166.778,2650881.2188388,0
+ADI.US,D,20210810,000000,166.778,167.093,164.54,166.482,1996603.3530914,0
+ADI.US,D,20210811,000000,167.497,167.537,164.223,165.949,1999297.5111893,0
+ADI.US,D,20210812,000000,165.022,165.229,162.162,164.125,2631666.2034249,0
+ADI.US,D,20210813,000000,164.874,166.255,163.937,165.575,2096098.6015064,0
+ADI.US,D,20210816,000000,165.151,167.024,164.992,166.551,2221952.3895353,0
+ADI.US,D,20210817,000000,165.634,165.634,161.274,161.905,4717689.8501475,0
+ADI.US,D,20210818,000000,160.545,163.592,157.024,161.394,5600857.5878968,0
+ADI.US,D,20210819,000000,160.752,162.566,159.223,162.389,3544829.6449196,0
+ADI.US,D,20210820,000000,162.469,163.73,160.703,162.242,2992102.3751462,0
+ADI.US,D,20210823,000000,165.732,168.228,161.668,165.151,13831256.066695,0
+ADI.US,D,20210824,000000,165.348,165.851,160.397,161.461,8358018.6286668,0
+ADI.US,D,20210825,000000,161.718,163.484,158.76,159.667,19676674.664495,0
+ADI.US,D,20210826,000000,161.314,164.717,160.042,163.622,7473350.1931438,0
+ADI.US,D,20210827,000000,163.562,166.018,162.469,162.753,9344797.379874,0
+ADI.US,D,20210830,000000,163.237,164.52,162.921,163.247,5013620.3532369,0
+ADI.US,D,20210831,000000,162.449,162.793,157.734,159.312,9345205.0018369,0
+ADI.US,D,20210901,000000,160.121,160.535,157.448,157.518,6662385.2840267,0
+ADI.US,D,20210902,000000,158.513,159.302,157.625,158.986,4617838.6930037,0
+ADI.US,D,20210903,000000,158.888,159.844,158.129,158.809,2440078.8109505,0
+ADI.US,D,20210907,000000,159.026,160.091,158.533,159.627,5249338.4001095,0
+ADI.US,D,20210908,000000,160.051,161.975,158.769,160.022,4725617.1847388,0
+ADI.US,D,20210909,000000,159.627,166.334,159.627,165.041,7775427.4731958,0
+ADI.US,D,20210910,000000,165.811,168.247,165.762,166.146,4378654.8454618,0
+ADI.US,D,20210913,000000,167.764,169.273,166.502,168.947,7601398.2446744,0
+ADI.US,D,20210914,000000,169.668,170.219,167.714,169.598,5457339.1674917,0
+ADI.US,D,20210915,000000,170.062,170.565,168.237,170.199,4601248.8847088,0
+ADI.US,D,20210916,000000,168.583,170.565,168.583,169.341,4687402.1187272,0
+ADI.US,D,20210917,000000,167.577,169.144,166.492,167.694,13354533.055253,0
+ADI.US,D,20210920,000000,166.305,166.946,163.297,165.692,10422350.094664,0
+ADI.US,D,20210921,000000,167.005,167.813,164.49,166.758,4102967.5385583,0
+ADI.US,D,20210922,000000,168.158,170.377,167.409,169.972,3564109.5553724,0
+ADI.US,D,20210923,000000,170.604,173.819,170.269,173.267,3469389.1622389,0
+ADI.US,D,20210924,000000,172.617,174.845,171.916,174.549,2448055.830806,0
+ADI.US,D,20210927,000000,173.306,174.155,171.679,172.951,4599920.5643821,0
+ADI.US,D,20210928,000000,168.435,170.969,167.36,167.467,5619416.5550271,0
+ADI.US,D,20210929,000000,166.729,167.991,164.371,165.071,3578340.8345984,0
+ADI.US,D,20210930,000000,166.561,167.439,163.622,163.74,4930718.9690568,0
+ADI.US,D,20211001,000000,164.086,165.111,161.077,163.632,3630257.8796755,0
+ADI.US,D,20211004,000000,163.01,163.957,160.003,160.594,5500347.3405146,0
+ADI.US,D,20211005,000000,161.551,163,160.298,161.678,2965267.2625905,0
+ADI.US,D,20211006,000000,160.131,162.566,159.5,162.349,2816866.5044958,0
+ADI.US,D,20211007,000000,163.691,165.505,163.01,163.247,2223746.1289689,0
+ADI.US,D,20211008,000000,164.717,165.18,162.951,164.854,3217760.6770096,0
+ADI.US,D,20211011,000000,164.371,167.714,164.056,164.154,2009762.8501914,0
+ADI.US,D,20211012,000000,164.747,165.782,160.16,160.357,3086967.7681321,0
+ADI.US,D,20211013,000000,162.262,162.98,159.924,160.673,3494623.1925076,0
+ADI.US,D,20211014,000000,162.793,164.834,162.429,164.45,5158500.5554731,0
+ADI.US,D,20211015,000000,166.235,168.257,165.929,168.198,2952946.331071,0
+ADI.US,D,20211018,000000,166.58,169.785,165.929,169.461,2599498.5438475,0
+ADI.US,D,20211019,000000,169.865,172.804,168.7,172.695,3412903.1008318,0
+ADI.US,D,20211020,000000,172.951,173.888,171.995,172.961,3094885.9768586,0
+ADI.US,D,20211021,000000,172.724,175.052,172.211,174.816,2806661.7596344,0
+ADI.US,D,20211022,000000,175.24,176.739,173.711,174.44,3144472.8844463,0
+ADI.US,D,20211025,000000,174.599,177.054,174.44,176.492,2555254.3231313,0
+ADI.US,D,20211026,000000,177.912,178.316,175.624,175.861,2259647.2812511,0
+ADI.US,D,20211027,000000,170.229,171.087,166.206,166.659,6406937.1173693,0
+ADI.US,D,20211028,000000,168.415,170.456,167.704,168.612,2844609.1336107,0
+ADI.US,D,20211029,000000,167.577,169.982,166.778,169.618,3209013.0285677,0
+ADI.US,D,20211101,000000,169.311,171.334,169.046,171.077,2230508.3948157,0
+ADI.US,D,20211102,000000,171.077,174.273,170.791,173.968,2460815.8178228,0
+ADI.US,D,20211103,000000,173.454,175.269,171.946,174.806,2043362.2565637,0
+ADI.US,D,20211104,000000,175.003,176.916,172.32,176.699,5372620.7222234,0
+ADI.US,D,20211105,000000,179.648,181.945,178.129,180.071,3493693.3682789,0
+ADI.US,D,20211108,000000,179.371,181.788,179.263,180.348,2641280.8090267,0
+ADI.US,D,20211109,000000,180.21,181.738,178.74,180.861,2565768.3334123,0
+ADI.US,D,20211110,000000,178.908,181.354,176.018,176.817,2798017.5376605,0
+ADI.US,D,20211111,000000,179.135,179.273,176.403,179.007,1742160.0455515,0
+ADI.US,D,20211112,000000,179.47,181.551,177.498,180.664,1889831.7484438,0
+ADI.US,D,20211115,000000,181.571,181.571,179.638,180.92,1367727.8391199,0
+ADI.US,D,20211116,000000,180.467,183.651,180.387,183.474,2174846.7031992,0
+ADI.US,D,20211117,000000,183.829,183.898,181.393,182.873,2293625.9180068,0
+ADI.US,D,20211118,000000,183.898,184.48,181.838,183.888,2139641.1446148,0
+ADI.US,D,20211119,000000,183.888,185.762,183.524,184.589,3375188.9434014,0
+ADI.US,D,20211122,000000,185.762,187.666,181.215,181.354,5348411.8307718,0
+ADI.US,D,20211123,000000,182.093,183.799,176.206,178.376,5090060.62511,0
+ADI.US,D,20211124,000000,177.398,178.435,175.654,178.396,2981384.5538836,0
+ADI.US,D,20211126,000000,175.003,176.383,172.833,174.026,2597072.0777849,0
+ADI.US,D,20211129,000000,176.512,179.589,174.47,179.105,4474752.2302012,0
+ADI.US,D,20211130,000000,178.533,180.15,174.913,176.225,4665950.2524423,0
+ADI.US,D,20211201,000000,178.208,183.997,176.62,176.807,4941705.4963397,0
+ADI.US,D,20211202,000000,176.66,179.135,174.696,177.271,3867413.7572529,0
+ADI.US,D,20211203,000000,179.569,180.535,175.387,177.428,3014680.7787463,0
+ADI.US,D,20211206,000000,178.927,179.273,172.911,177.695,4012769.5184458,0
+ADI.US,D,20211207,000000,180.26,184.204,180.18,183.169,4941884.9716815,0
+ADI.US,D,20211208,000000,182.31,183.05,180.9,182.803,3227965.4218712,0
+ADI.US,D,20211209,000000,181.492,184.175,180.071,180.269,3523294.6318661,0
+ADI.US,D,20211210,000000,182.942,183.03,177.765,180.023,2619571.3905563,0
+ADI.US,D,20211213,000000,180.042,181.225,174.903,175.15,4542146.7420475,0
+ADI.US,D,20211214,000000,173.661,174.923,170.367,173.001,3842459.5868393,0
+ADI.US,D,20211215,000000,174.312,176.344,170.9,176.196,3666823.192121,0
+ADI.US,D,20211216,000000,176.807,177.438,168.957,169.391,4908479.2364408,0
+ADI.US,D,20211217,000000,167.941,169.214,165.899,166.946,7817752.2203406,0
+ADI.US,D,20211220,000000,163.73,165.979,163.257,165.19,4164871.3217257,0
+ADI.US,D,20211221,000000,166.955,169.134,165.792,168.878,3075249.143692,0
+ADI.US,D,20211222,000000,168.464,169.421,167.794,169.085,2063867.0608751,0
+ADI.US,D,20211223,000000,169.588,171.196,169.361,169.451,2064552.5147231,0
+ADI.US,D,20211227,000000,169.795,172.271,169.795,172.211,2175494.6396028,0
+ADI.US,D,20211228,000000,173.138,173.504,170.791,171.137,1665745.1233029,0
+ADI.US,D,20211229,000000,171.284,173.267,171.284,172.261,1717399.5462694,0
+ADI.US,D,20211230,000000,172.734,173.671,171.225,171.531,1669659.1053343,0
+ADI.US,D,20211231,000000,171.502,173.375,171.334,172.507,1953463.362021,0
+ADI.US,D,20220103,000000,171.916,174.292,171.502,173.859,2717960.3813556,0
+ADI.US,D,20220104,000000,174.382,176.186,170.88,172.29,3962892.6111531,0
+ADI.US,D,20220105,000000,172.063,173.888,169.518,169.628,3724515.8956571,0
+ADI.US,D,20220106,000000,169.885,171.709,168.849,170.169,3652511.8080813,0
+ADI.US,D,20220107,000000,169.885,170.536,162.921,165.702,6875296.7806781,0
+ADI.US,D,20220110,000000,164.992,167.557,162.309,167.232,6131053.0973791,0
+ADI.US,D,20220111,000000,165.634,170.791,165.328,170.406,3861072.2951738,0
+ADI.US,D,20220112,000000,172.133,172.133,168.77,170.526,2031168.0731669,0
+ADI.US,D,20220113,000000,172.35,172.991,166.098,166.629,4028843.2083847,0
+ADI.US,D,20220114,000000,165.288,168.917,164.973,168.8,2923971.7102027,0
+ADI.US,D,20220118,000000,165.555,166.955,163.08,163.405,4243014.0743841,0
+ADI.US,D,20220119,000000,163.996,165.654,159.943,160.032,3807350.3568283,0
+ADI.US,D,20220120,000000,160.772,161.698,155.654,155.682,4097541.7049182,0
+ADI.US,D,20220121,000000,155.87,159.657,154.045,156.56,5652497.8150736,0
+ADI.US,D,20220124,000000,156.058,158.71,148.65,158.444,6791368.2297109,0
+ADI.US,D,20220125,000000,154.469,156.62,152.537,152.872,4141108.5836663,0
+ADI.US,D,20220126,000000,156.048,162.035,154.42,156.797,5960747.2217127,0
+ADI.US,D,20220127,000000,159.579,160.703,151.176,151.719,4781334.6455293,0
+ADI.US,D,20220128,000000,151.255,155.762,148.375,155.682,3912402.242946,0
+ADI.US,D,20220131,000000,155.377,161.176,154.292,160.92,4590189.3505073,0
+ADI.US,D,20220201,000000,161.047,162.429,158.059,162.299,3095478.1440883,0
+ADI.US,D,20220202,000000,162.359,166.285,161.838,165.772,2878018.9247914,0
+ADI.US,D,20220203,000000,162.566,164.51,158.572,159.006,4536512.0275011,0
+ADI.US,D,20220204,000000,157.171,159.362,153.858,158.039,5272386.2787564,0
+ADI.US,D,20220207,000000,158.089,160.219,157.32,157.832,2489741.767412,0
+ADI.US,D,20220208,000000,157.941,160.643,157.418,160.101,3233322.3045325,0
+ADI.US,D,20220209,000000,162.309,165.21,160.446,165.081,3268619.1217652,0
+ADI.US,D,20220210,000000,160.772,165.2,158.039,158.661,3528119.1724118,0
+ADI.US,D,20220211,000000,158.947,160.239,150.239,151.038,5558790.3929375,0
+ADI.US,D,20220214,000000,152.044,154.175,148.7,151.116,4586885.7874351,0
+ADI.US,D,20220215,000000,154.352,159.322,154.184,159.026,5004107.1461332,0
+ADI.US,D,20220216,000000,158.878,165.752,158.572,165.21,5935709.9045305,0
+ADI.US,D,20220217,000000,163.04,163.178,157.35,157.448,4791707.7118979,0
+ADI.US,D,20220218,000000,158.119,159.677,155.624,157.378,3995882.6125512,0
+ADI.US,D,20220222,000000,155.949,159.854,155.347,157.892,4350441.7273152,0
+ADI.US,D,20220223,000000,159.056,160.466,153.267,153.582,5183362.4532533,0
+ADI.US,D,20220224,000000,152.201,157.794,149.928,157.586,4210280.6111865,0
+ADI.US,D,20220225,000000,157.675,159.943,155.495,159.884,2779910.8078322,0
+ADI.US,D,20220228,000000,159.105,159.105,155.071,158.079,3657319.1108822,0
+ADI.US,D,20220301,000000,157.33,158.533,153.404,154.786,3814403.636365,0
+ADI.US,D,20220302,000000,154.943,159.302,154.943,157.615,2614743.8080558,0
+ADI.US,D,20220303,000000,159.233,159.47,154.806,157.084,2693247.5393679,0
+ADI.US,D,20220304,000000,155.505,157.071,153.601,154.686,2817438.3920259,0
+ADI.US,D,20220307,000000,154.854,155.17,144.193,144.263,5781009.2577411,0
+ADI.US,D,20220308,000000,144.006,150.673,141.865,146.472,4811566.6077756,0
+ADI.US,D,20220309,000000,150.979,152.921,149.214,151.502,3088855.8081691,0
+ADI.US,D,20220310,000000,148.77,149.697,145.811,148.483,4092153.3887224,0
+ADI.US,D,20220311,000000,151.087,151.663,145.258,145.564,4019705.1757244,0
+ADI.US,D,20220314,000000,145.485,146.787,141.827,143.622,3965217.6787174,0
+ADI.US,D,20220315,000000,145.288,149.371,144.386,148.838,3356230.4661879,0
+ADI.US,D,20220316,000000,150.979,156.56,150.426,156.383,4437425.4150339,0
+ADI.US,D,20220317,000000,154.706,157.842,153.611,157.774,4332121.0466556,0
+ADI.US,D,20220318,000000,156.373,161.678,154.918,161.196,10040348.49034,0
+ADI.US,D,20220321,000000,159.569,162.469,159.243,161.955,3304515.2041224,0
+ADI.US,D,20220322,000000,161.531,164.193,161.167,162.497,2604368.7137173,0
+ADI.US,D,20220323,000000,161.127,162.043,156.6,156.945,3457598.5448652,0
+ADI.US,D,20220324,000000,158.602,162.783,157.655,162.686,3196374.7197487,0
+ADI.US,D,20220325,000000,162.783,163.632,160.612,163.345,2267680.0702806,0
+ADI.US,D,20220328,000000,161.915,165.141,161.097,164.954,2783647.3424919,0
+ADI.US,D,20220329,000000,166.719,169.194,165.417,167.833,3171464.1506893,0
+ADI.US,D,20220330,000000,166.452,167.656,163.494,164.184,2726743.519272,0
+ADI.US,D,20220331,000000,164.657,165.624,162.803,162.902,3935867.8834057,0
+ADI.US,D,20220401,000000,164.203,164.834,160.604,163.08,2982088.2594613,0
+ADI.US,D,20220404,000000,162.893,163.661,159.49,162.232,4218941.0569201,0
+ADI.US,D,20220405,000000,160.269,161.259,153.721,157.774,7324831.8127912,0
+ADI.US,D,20220406,000000,155.248,162.015,155.103,158.069,6120443.7725097,0
+ADI.US,D,20220407,000000,157.074,160.663,156.945,159.026,3205978.1715157,0
+ADI.US,D,20220408,000000,158.247,158.789,156.216,156.55,3067358.31256,0
+ADI.US,D,20220411,000000,155.495,155.909,152.556,152.754,3745379.6506521,0
+ADI.US,D,20220412,000000,155.16,157.359,152.853,153.355,2616093.4220672,0
+ADI.US,D,20220413,000000,154.559,156.767,153.07,155.939,2367871.9263783,0
+ADI.US,D,20220414,000000,156.186,157.655,154.135,154.342,5301781.7033922,0
+ADI.US,D,20220418,000000,154.125,159.026,154.015,158.129,2766646.8702792,0
+ADI.US,D,20220419,000000,158.129,160.555,156.423,160.081,2712187.7648516,0
+ADI.US,D,20220420,000000,162.192,163.277,158.321,159.154,2618497.5804602,0
+ADI.US,D,20220421,000000,160.259,162.409,155.786,156.521,3604883.9194793,0
+ADI.US,D,20220422,000000,155.801,157.423,153.03,153.109,2677469.9330438,0
+ADI.US,D,20220425,000000,152.063,156.954,151.639,156.728,4550223.1324313,0
+ADI.US,D,20220426,000000,154.766,155.15,150.633,150.702,3712402.8310588,0
+ADI.US,D,20220427,000000,147.931,153.582,147.615,149.628,3120321.7901388,0
+ADI.US,D,20220428,000000,152.004,160.032,151.605,158.237,4214070.8870502,0
+ADI.US,D,20220429,000000,155.861,157.518,152.113,152.251,4903464.0667184,0
+ADI.US,D,20220502,000000,153.197,156.351,150.683,155.969,2905982.6026323,0
+ADI.US,D,20220503,000000,155.702,157.508,154.352,156.68,2476168.5644394,0
+ADI.US,D,20220504,000000,156.491,162.646,152.138,162.497,3995486.144423,0
+ADI.US,D,20220505,000000,159.786,161.117,154.352,156.058,4016928.884843,0
+ADI.US,D,20220506,000000,154.392,156.58,152.221,153.977,2748449.8957874,0
+ADI.US,D,20220509,000000,152.073,153.878,149.687,150.15,4180788.8579772,0
+ADI.US,D,20220510,000000,153.789,156.328,150.545,153.08,3201965.8329409,0
+ADI.US,D,20220511,000000,151.314,155.14,149.658,149.894,3915714.9318831,0
+ADI.US,D,20220512,000000,148.957,151.56,147.902,150.781,3161345.5945513,0
+ADI.US,D,20220513,000000,152.902,157.498,151.757,156.55,4850255.204774,0
+ADI.US,D,20220516,000000,155.061,156.984,153.434,155.268,2360971.758574,0
+ADI.US,D,20220517,000000,158.769,162.112,158.405,161.581,5021448.3173,0
+ADI.US,D,20220518,000000,164.036,164.036,157.044,157.715,5764141.6175611,0
+ADI.US,D,20220519,000000,158.632,161.905,156.887,158.72,3865929.2832389,0
+ADI.US,D,20220520,000000,161.344,162.883,154.559,160.2,4033242.8892227,0
+ADI.US,D,20220523,000000,159.39,161.244,157.675,159.322,2323153.1606904,0
+ADI.US,D,20220524,000000,157.675,160.998,156.62,159.617,3216519.5593914,0
+ADI.US,D,20220525,000000,158.256,160.989,157.142,160.081,2535247.3854462,0
+ADI.US,D,20220526,000000,160.121,163.602,159.178,161.738,3873478.4014318,0
+ADI.US,D,20220527,000000,163.967,166.613,162.66,166.008,4988253.8816264,0
+ADI.US,D,20220531,000000,165.365,168.03,162.084,166.85,5149888.0110737,0
+ADI.US,D,20220601,000000,167.624,167.752,161.818,163.254,3314140.0456533,0
+ADI.US,D,20220602,000000,162.996,167.852,162.174,167.683,2662218.9869075,0
+ADI.US,D,20220603,000000,165.057,165.443,163.294,163.72,2562729.6260319,0
+ADI.US,D,20220606,000000,165.81,167.276,163.046,163.749,2294944.8479276,0
+ADI.US,D,20220607,000000,162.234,165.8,161.342,165.414,2127578.9831301,0
+ADI.US,D,20220608,000000,164.334,166.415,162.422,163.492,2956078.6695325,0
+ADI.US,D,20220609,000000,162.482,165.493,160.024,160.123,3173972.4207251,0
+ADI.US,D,20220610,000000,156.894,158.706,155.367,155.476,3401206.1048162,0
+ADI.US,D,20220613,000000,151.82,153.009,145.974,146.41,5916050.155273,0
+ADI.US,D,20220614,000000,147.837,148.759,144.706,145.816,2790710.1817834,0
+ADI.US,D,20220615,000000,147.798,151.07,145.38,148.699,3293694.938594,0
+ADI.US,D,20220616,000000,145.013,145.013,140.386,142.14,4766694.4035819,0
+ADI.US,D,20220617,000000,142.695,144.161,140.486,143.299,6786478.6111161,0
+ADI.US,D,20220621,000000,145.974,148.907,145.93,146.985,3114411.4243838,0
+ADI.US,D,20220622,000000,145.598,147.609,144.518,146.292,3754911.4024423,0
+ADI.US,D,20220623,000000,147.649,147.832,142.616,144.201,2973422.2406292,0
+ADI.US,D,20220624,000000,146.232,148.669,145.846,148.313,5156369.6459423,0
+ADI.US,D,20220627,000000,149.71,150.928,148.164,149.205,2067305.4308534,0
+ADI.US,D,20220628,000000,150.017,151.75,147.005,147.124,2812373.4970779,0
+ADI.US,D,20220629,000000,145.558,146.152,143.419,145.915,2610611.1644629,0
+ADI.US,D,20220630,000000,144.111,147.847,141.982,144.746,4196630.4788111,0
+ADI.US,D,20220701,000000,142.611,143.765,139.227,141.595,3204521.4902057,0
+ADI.US,D,20220705,000000,138.613,141.853,137.226,141.754,3827717.2593226,0
+ADI.US,D,20220706,000000,142.318,144.567,140.724,143.369,2733713.781238,0
+ADI.US,D,20220707,000000,146.35,148.303,145.886,147.203,2768166.769073,0
+ADI.US,D,20220708,000000,146.044,149.155,144.379,148.561,2016497.9722287,0
+ADI.US,D,20220711,000000,146.816,147.886,144.914,146.202,2713778.3636227,0
+ADI.US,D,20220712,000000,147.094,148.799,146.044,146.688,2327192.5457925,0
+ADI.US,D,20220713,000000,144.151,148.591,143.855,147.817,2328355.2432962,0
+ADI.US,D,20220714,000000,147.382,152.737,145.866,151.9,3829378.5441238,0
+ADI.US,D,20220715,000000,152.424,156.824,151.92,156.516,3771309.2725312,0
+ADI.US,D,20220718,000000,157.378,157.924,152.95,153.821,2957349.3606411,0
+ADI.US,D,20220719,000000,155.486,160.509,155.387,159.965,3615258.5133881,0
+ADI.US,D,20220720,000000,158.181,162.214,157.3,161.62,3155038.214849,0
+ADI.US,D,20220721,000000,162.868,163.72,160.787,163.67,3018571.6417837,0
+ADI.US,D,20220722,000000,164.136,164.136,160.817,161.768,2972363.4995863,0
+ADI.US,D,20220725,000000,161.45,161.649,158.795,161.54,3114487.1208358,0
+ADI.US,D,20220726,000000,162.046,162.753,159.772,160.291,3180578.1977751,0
+ADI.US,D,20220727,000000,161.758,168.065,161.753,166.782,4715882.9078131,0
+ADI.US,D,20220728,000000,167.158,169.377,165.762,168.109,3916248.8017974,0
+ADI.US,D,20220729,000000,166.85,171.131,166.167,170.378,4788500.0282062,0
+ADI.US,D,20220801,000000,169.139,170.784,167.881,169.883,2298383.4854233,0
+ADI.US,D,20220802,000000,168.713,170.943,168.05,169.199,2199878.1784246,0
+ADI.US,D,20220803,000000,169.427,175.351,169.427,174.737,2792174.6558094,0
+ADI.US,D,20220804,000000,174.747,176.313,173.528,175.331,2417375.2802084,0
+ADI.US,D,20220805,000000,173.142,175.887,172.498,175.619,2518437.1087148,0
+ADI.US,D,20220808,000000,174.599,176.115,172.181,174.242,2330148.7445671,0
+ADI.US,D,20220809,000000,171.814,172.29,167.479,168.803,3752181.2837379,0
+ADI.US,D,20220810,000000,172.122,173.687,169.645,173.469,3243478.9215814,0
+ADI.US,D,20220811,000000,174.539,176.64,172.627,172.944,2735208.5338448,0
+ADI.US,D,20220812,000000,173.618,178.106,173.618,177.61,3228131.7182471,0
+ADI.US,D,20220815,000000,176.768,178.354,175.797,178.235,2824515.2079888,0
+ADI.US,D,20220816,000000,177.67,178.076,175.183,177.392,3167370.6808191,0
+ADI.US,D,20220817,000000,172.4,172.421,165.563,168.565,6215810.1240149,0
+ADI.US,D,20220818,000000,166.187,170.893,164.413,168.565,4555397.3458651,0
+ADI.US,D,20220819,000000,166.88,167.344,165.483,166.454,3428104.5867353,0
+ADI.US,D,20220822,000000,163.641,164.751,161.426,162.332,3765790.4965328,0
+ADI.US,D,20220823,000000,161.976,164.761,161.976,162.898,2148134.1023663,0
+ADI.US,D,20220824,000000,162.302,163.333,160.747,162.144,3283291.2182225,0
+ADI.US,D,20220825,000000,162.778,165.711,162.67,165.533,3009476.9653898,0
+ADI.US,D,20220826,000000,165.305,165.939,157.052,157.21,4277827.5397241,0
+ADI.US,D,20220829,000000,156.125,157.15,153.487,154.502,3368183.8030753,0
+ADI.US,D,20220830,000000,155.438,155.567,150.848,152.053,3686552.815717,0
+ADI.US,D,20220831,000000,152.78,152.78,149.674,150.858,3551034.1966962,0
+ADI.US,D,20220901,000000,148.33,150.371,145.891,150.022,3800717.795329,0
+ADI.US,D,20220902,000000,150.988,152.571,147.195,147.971,2799884.0966742,0
+ADI.US,D,20220906,000000,147.951,149.405,145.881,147.573,2491314.5151473,0
+ADI.US,D,20220907,000000,148.917,151.137,147.563,150.032,2507779.4879678,0
+ADI.US,D,20220908,000000,148.917,152.163,148.188,151.456,2468590.8035736,0
+ADI.US,D,20220909,000000,151.814,154.512,151.814,153.497,2632008.0695007,0
+ADI.US,D,20220912,000000,154.751,155.159,153.009,154.96,3884074.2313619,0
+ADI.US,D,20220913,000000,150.331,151.525,147.145,147.593,4220885.982288,0
+ADI.US,D,20220914,000000,148.857,150.619,147.334,149.584,2283066.5594372,0
+ADI.US,D,20220915,000000,149.037,150.091,146.339,147.215,3156518.7025668,0
+ADI.US,D,20220916,000000,146.08,148.818,144.527,148.648,4612869.2535965,0
+ADI.US,D,20220919,000000,147.414,149.723,147.215,148.947,2408863.0901266,0
+ADI.US,D,20220920,000000,148.041,149.843,147.603,149.116,2585818.3565219,0
+ADI.US,D,20220921,000000,149.295,153.317,147.683,147.782,3330321.9994214,0
+ADI.US,D,20220922,000000,147.334,147.673,143.561,144.696,3370633.660854,0
+ADI.US,D,20220923,000000,143.173,143.735,139.469,141.291,4860872.4044786,0
+ADI.US,D,20220926,000000,142.038,143.103,139.997,140.196,4522527.8602068,0
+ADI.US,D,20220927,000000,142.058,143.292,139.25,141.181,2977480.2032756,0
+ADI.US,D,20220928,000000,140.226,144.706,139.3,143.939,3321800.2309118,0
+ADI.US,D,20220929,000000,142.267,142.267,139.3,141.361,3468920.2674581,0
+ADI.US,D,20220930,000000,140.236,141.998,138.623,138.722,3541668.6887303,0
+ADI.US,D,20221003,000000,140.654,145.96,139.225,144.487,4729398.7125898,0
+ADI.US,D,20221004,000000,147.593,151.077,147.354,150.181,4200531.7723542,0
+ADI.US,D,20221005,000000,148.439,152.282,148.18,151.217,3065617.8295613,0
+ADI.US,D,20221006,000000,150.659,152.939,150.052,150.301,2296640.7201678,0
+ADI.US,D,20221007,000000,147.016,147.971,143.491,144.278,4370588.4642418,0
+ADI.US,D,20221010,000000,144.497,144.835,138.294,140.276,3845791.5624315,0
+ADI.US,D,20221011,000000,139.041,140.445,136.353,138.185,4756571.1408926,0
+ADI.US,D,20221012,000000,138.414,139.713,137.787,137.976,2552395.2250797,0
+ADI.US,D,20221013,000000,134.103,143.302,132.888,142.117,5062945.995381,0
+ADI.US,D,20221014,000000,143.979,144.308,135.895,136.124,4992598.2137526,0
+ADI.US,D,20221017,000000,139.429,140.654,137.139,138.503,5062220.7812292,0
+ADI.US,D,20221018,000000,143.999,144.566,138.722,140.475,3295102.9082792,0
+ADI.US,D,20221019,000000,140.136,142.336,138.643,140.704,2476386.3534796,0
+ADI.US,D,20221020,000000,141.809,146.1,140.624,141.45,3355957.6165714,0
+ADI.US,D,20221021,000000,141.301,146.767,140.325,145.94,3628470.39421,0
+ADI.US,D,20221024,000000,144.337,146.229,141.749,143.889,3349369.4176494,0
+ADI.US,D,20221025,000000,144.417,146.856,143.77,145.721,3661004.5858678,0
+ADI.US,D,20221026,000000,142.137,145.004,139.917,140.753,6756487.7788303,0
+ADI.US,D,20221027,000000,141.858,142.715,139.419,140.057,4687334.2828817,0
+ADI.US,D,20221028,000000,140.873,145.343,140.524,144.238,3497509.9771572,0
+ADI.US,D,20221031,000000,143.173,143.246,139.982,141.988,3092044.9546776,0
+ADI.US,D,20221101,000000,144.467,145.263,142.685,144.059,2333092.2735874,0
+ADI.US,D,20221102,000000,144.795,147.155,140.395,140.614,3342505.9989524,0
+ADI.US,D,20221103,000000,138.782,140.385,137.179,137.408,3722914.9729323,0
+ADI.US,D,20221104,000000,141.689,144.756,140.485,143.651,5026614.9761695,0
+ADI.US,D,20221107,000000,145.164,148.529,143.242,148.27,3999322.0099429,0
+ADI.US,D,20221108,000000,150.47,154.91,149.36,150.371,4990384.4021313,0
+ADI.US,D,20221109,000000,148.479,150.166,146.936,147.573,3712708.7388652,0
+ADI.US,D,20221110,000000,155.219,160.048,153.815,159.659,5642355.9424097,0
+ADI.US,D,20221111,000000,158.694,164.159,158.604,163.333,3225787.7030331,0
+ADI.US,D,20221114,000000,162.397,166.071,160.137,160.545,4288701.5410955,0
+ADI.US,D,20221115,000000,166.718,167.116,161.84,164.438,4176634.8611554,0
+ADI.US,D,20221116,000000,161.173,161.392,159.52,160.555,3876152.1205374,0
+ADI.US,D,20221117,000000,157.748,160.973,157.389,160.754,2848730.5844888,0
+ADI.US,D,20221118,000000,162.835,163.154,160.257,161.133,4034520.0075987,0
+ADI.US,D,20221121,000000,160.446,161.292,158.445,158.534,6304221.332266,0
+ADI.US,D,20221122,000000,164.448,168.101,161.989,167.684,5765552.952012,0
+ADI.US,D,20221123,000000,168.594,172.532,166.957,168.45,3869042.6111656,0
+ADI.US,D,20221125,000000,168.291,168.749,166.24,166.349,1706210.9331676,0
+ADI.US,D,20221128,000000,164.159,166.559,161.816,163.283,3928274.125456,0
+ADI.US,D,20221129,000000,164.03,164.274,161.69,163.164,2697748.4310262,0
+ADI.US,D,20221130,000000,163.826,171.427,161.974,171.148,5420322.8911049,0
+ADI.US,D,20221201,000000,172.442,172.442,169.009,170.72,3236532.3232296,0
+ADI.US,D,20221202,000000,167.2,168.79,165.24,168.63,3055210,0
+ADI.US,D,20221205,000000,167.86,168.9,166.78,167.84,2615764,0
+ADI.US,D,20221206,000000,167.75,168.45,165.3,166.51,3572231,0
+ADI.US,D,20221207,000000,166.29,168.48,165.01,166.01,1881647,0
+ADI.US,D,20221208,000000,167.07,169.8,165.92,169.65,2836326,0
+ADI.US,D,20221209,000000,168.47,170.36,167.9,168.68,2514922,0
+ADI.US,D,20221212,000000,169.17,172.34,167.74,172.26,2966840,0
+ADI.US,D,20221213,000000,178.01,179.95,173.68,175.49,4778090,0
+ADI.US,D,20221214,000000,175.87,176.8505,170.11,171.68,3202492,0
+ADI.US,D,20221215,000000,169.22,169.77,165.49,166.09,3984957,0
+ADI.US,D,20221216,000000,165.28,167.25,164.07,166.82,7411868,0
+ADI.US,D,20221219,000000,167.44,167.49,163.75,165.14,2621804,0
+ADI.US,D,20221220,000000,163.72,165.809,163.56,164.33,2102308,0
+ADI.US,D,20221221,000000,165.38,167.84,165.22,167.41,2181351,0
+ADI.US,D,20221222,000000,164.83,164.83,161.06,163.75,2972024,0
+ADI.US,D,20221223,000000,162.7,164.116,161.25,163.84,1498283,0
+ADI.US,D,20221227,000000,163.57,163.7,161.15,162.2,1932072,0
+ADI.US,D,20221228,000000,161.5,163.57,160.06,160.28,1500055,0
+ADI.US,D,20221229,000000,162.58,164.78,161.5,163.98,2148909,0
+ADI.US,D,20221230,000000,162.36,164.16,160.76,164.03,1619445,0
+ADI.US,D,20230103,000000,165.57,166.2,161.44,162.45,4475744,0
+ADI.US,D,20230104,000000,165.38,167.59,163.76,165.91,3477922,0
+ADI.US,D,20230105,000000,164.47,165.625,159.58,159.69,4750292,0
+ADI.US,D,20230106,000000,161.76,166.75,159.93,165.52,3483405,0
+ADI.US,D,20230109,000000,167.39,169.91,165.68,167.1,3734105,0
+ADI.US,D,20230110,000000,166.5,169.75,166.5,169.22,2351912,0
+ADI.US,D,20230111,000000,167.72,170.13,167.31,169.79,3068956,0
+ADI.US,D,20230112,000000,170.02,170.64,167.1601,168.67,2478167,0
+ADI.US,D,20230113,000000,167.5,169.43,166.42,168.98,1891182,0
+ADI.US,D,20230117,000000,167.91,169.17,166.045,166.91,3320258,0
+ADI.US,D,20230118,000000,168.53,169.38,165.9,166,2627740,0
+ADI.US,D,20230119,000000,165.56,165.64,162.1,163.13,3082471,0
+ADI.US,D,20230120,000000,163.82,165.24,161.045,165.17,3841850,0
+ADI.US,D,20230123,000000,166.54,170.25,165.62,169.66,3521865,0
+ADI.US,D,20230124,000000,167.91,170.03,167.36,168.86,2407052,0
+ADI.US,D,20230125,000000,166.62,168.73,164.21,168.45,2739823,0
+ADI.US,D,20230126,000000,169.94,170.95,166.86,170.74,3539873,0
+ADI.US,D,20230127,000000,169.07,172.03,168.4,170.83,2453351,0
+ADI.US,D,20230130,000000,169.1,171.15,168.34,168.93,3135567,0
+ADI.US,D,20230131,000000,168.93,171.52,168.9,171.47,2549376,0
+ADI.US,D,20230201,000000,171.33,178.51,171.225,176.59,4200290,0
+ADI.US,D,20230202,000000,177.86,180.05,176.19,179.3,4206190,0
+ADI.US,D,20230203,000000,176.93,181.34,176.22,178.82,4005655,0
+ADI.US,D,20230206,000000,176.99,179.32,176.37,177.55,2916609,0
+ADI.US,D,20230207,000000,178.39,181.86,177.01,181.02,3531556,0
+ADI.US,D,20230208,000000,178.65,179.87,177.4,177.76,3520553,0
+ADI.US,D,20230209,000000,180.75,182.23,177.32,178.52,2983446,0
+ADI.US,D,20230210,000000,177.14,179.02,176.07,178.46,4003276,0
+ADI.US,D,20230213,000000,179.38,181.63,178.95,180.45,3975486,0
+ADI.US,D,20230214,000000,179.07,183.13,178.53,182.54,3784226,0
+ADI.US,D,20230215,000000,194.34,196.41,191.1,196.18,7456301,0
+ADI.US,D,20230216,000000,194.555,196.3,192.96,193.83,4481698,0
+ADI.US,D,20230217,000000,193.09,194.4,191.36,192.71,3774940,0
+ADI.US,D,20230221,000000,190.63,191.18,185.48,185.97,5117898,0
+ADI.US,D,20230222,000000,186.68,186.68,182.84,183.76,3512568,0
+ADI.US,D,20230223,000000,186.98,187.465,183.14,185.65,4501918,0
+ADI.US,D,20230224,000000,183.28,183.87,181.61,182.94,3178011,0
+ADI.US,D,20230227,000000,185.58,185.9,182.94,183.17,2769497,0
+ADI.US,D,20230228,000000,183,185.53,182.54,183.47,2644560,0
+ADI.US,D,20230301,000000,183.86,185.53,182.7,183.11,2600268,0
+ADI.US,D,20230302,000000,181.13,185.31,179.215,184.59,2906429,0
+ADI.US,D,20230303,000000,185.31,186.8,182.94,186.25,3112385,0
+ADI.US,D,20230306,000000,187.32,188.56,185.09,185.52,2664333,0
+ADI.US,D,20230307,000000,186.03,186.9383,183.51,184.94,2415116,0
+ADI.US,D,20230308,000000,186.37,187.45,185.2,186.57,3182100,0
+ADI.US,D,20230309,000000,187.12,188.7903,183.38,183.56,3627273,0
+ADI.US,D,20230310,000000,184.73,185.58,181.33,181.76,3166910,0
+ADI.US,D,20230313,000000,179.81,184.3,179.08,182.55,3310234,0
+ADI.US,D,20230314,000000,184.96,188.03,183.99,186.58,4147371,0
+ADI.US,D,20230315,000000,184.23,185.51,180.34,182.93,3972728,0
+ADI.US,D,20230316,000000,181.32,187.31,180.2,186.63,3753764,0
+ADI.US,D,20230317,000000,187.39,188.8,184.465,185.85,6216495,0
+ADI.US,D,20230320,000000,186.1,187.52,185.12,187.06,3033511,0
+ADI.US,D,20230321,000000,188.88,189.92,186,188.4,3232914,0
+ADI.US,D,20230322,000000,188.86,191.5,186.35,186.61,3480989,0
+ADI.US,D,20230323,000000,188.97,192.54,187.06,189.45,2658351,0
+ADI.US,D,20230324,000000,189.1,189.42,185.66,187.69,3401812,0
+ADI.US,D,20230327,000000,188.25,188.36,184.48,184.77,3617000,0
+ADI.US,D,20230328,000000,183.72,184,180.875,183.6,3319876,0
+ADI.US,D,20230329,000000,186.04,190.3,186.035,189.17,3577774,0
+ADI.US,D,20230330,000000,191.25,195.13,190.89,194.21,4367130,0
+ADI.US,D,20230331,000000,193.52,197.56,193.25,197.22,3873013,0
+ADI.US,D,20230403,000000,196.47,197.75,194.26,196.28,3120753,0
+ADI.US,D,20230404,000000,197.56,198.245,193.79,195.12,3633602,0
+ADI.US,D,20230405,000000,194.36,194.51,189.05,190.37,3368265,0
+ADI.US,D,20230406,000000,188.74,189.8,186.8201,187.17,3010170,0
+ADI.US,D,20230410,000000,185.63,191.21,185.01,190.95,2573572,0
+ADI.US,D,20230411,000000,192.22,192.315,189.07,189.41,2336387,0
+ADI.US,D,20230412,000000,190.8,190.8,187.02,187.29,2085418,0
+ADI.US,D,20230413,000000,187.3,190.099,186.16,189.1,2020153,0
+ADI.US,D,20230414,000000,188.13,191.08,187.04,188.51,1988171,0
+ADI.US,D,20230417,000000,187.66,189.95,187.4,189.57,2095077,0
+ADI.US,D,20230418,000000,190.92,191.96,188.44,189.58,1745549,0
+ADI.US,D,20230419,000000,187.89,189.03,187.56,188.55,1556048,0
+ADI.US,D,20230420,000000,185.57,189.22,183.1,186.98,2807939,0
+ADI.US,D,20230421,000000,186.25,187.2,184.64,186.34,1975284,0
+ADI.US,D,20230424,000000,186.34,187.385,185.71,186.96,1782021,0
+ADI.US,D,20230425,000000,186.13,186.135,181.07,181.14,3474806,0
+ADI.US,D,20230426,000000,181.23,182.48,179.65,180.66,3603115,0
+ADI.US,D,20230427,000000,178.53,178.94,171.235,177.62,4621687,0
+ADI.US,D,20230428,000000,177.64,180.16,176.27,179.88,3167814,0
+ADI.US,D,20230501,000000,180.745,182.93,180.66,182.54,2573031,0
+ADI.US,D,20230502,000000,184.44,186.59,182.12,183.66,2710801,0
+ADI.US,D,20230503,000000,183.42,185.18,182.03,182.39,1788627,0
+ADI.US,D,20230504,000000,182,182.97,180.48,181.33,2308181,0
+ADI.US,D,20230505,000000,180.64,184.445,179.57,183.39,3672165,0
+ADI.US,D,20230508,000000,183.79,184.57,181.73,184.52,1936886,0
+ADI.US,D,20230509,000000,182.53,182.72,178.03,179.62,3353256,0
+ADI.US,D,20230510,000000,181.68,182.29,179.5601,181.43,3364890,0
+ADI.US,D,20230511,000000,180.4,181.09,178.74,180.59,2252619,0
+ADI.US,D,20230512,000000,181.435,182.5474,178.87,180.57,1376889,0
+ADI.US,D,20230515,000000,180.68,184.72,180.275,184.37,2435842,0
+ADI.US,D,20230516,000000,183.63,185.26,182.59,182.79,2179522,0
+ADI.US,D,20230517,000000,184,188.6,183.145,187.96,3002245,0
+ADI.US,D,20230518,000000,188.95,193.04,188.37,192.26,2958954,0
+ADI.US,D,20230519,000000,192.26,192.6487,189.76,190.53,3598411,0
+ADI.US,D,20230522,000000,189.91,193.14,189.46,191.31,2494427,0
+ADI.US,D,20230523,000000,189.79,190.355,187.4,187.92,3864704,0
+ADI.US,D,20230524,000000,171.502,176.63,169.7401,173.2,10367075,0
+ADI.US,D,20230525,000000,166.51,173.94,161.925,172.39,9915942,0
+ADI.US,D,20230526,000000,172.48,177.735,171.49,176.53,6794834,0
+ADI.US,D,20230530,000000,178.12,178.84,174.81,177.43,5233093,0
+ADI.US,D,20230531,000000,175.4,179.995,175.24,177.69,7035512,0
+ADI.US,D,20230601,000000,179.22,182.195,176.7,180.41,4361699,0
+ADI.US,D,20230602,000000,181.31,182,178.92,179.8,3697378,0
+ADI.US,D,20230605,000000,179.17,179.34,173.66,174.98,3311586,0
+ADI.US,D,20230606,000000,173.61,178.72,173.405,177.97,3487425,0
+ADI.US,D,20230607,000000,178.27,183.36,178.27,180.37,4061083,0
+ADI.US,D,20230608,000000,181.44,182.54,180.05,181.68,2995541,0
+ADI.US,D,20230609,000000,183.27,185.89,181.08,182.46,3164496,0
+ADI.US,D,20230612,000000,185,187.96,184.71,187.66,3845829,0
+ADI.US,D,20230613,000000,190.34,192.54,189.42,192.37,3827942,0
+ADI.US,D,20230614,000000,192.62,193.97,189.86,191.89,4061354,0
+ADI.US,D,20230615,000000,190.78,191.885,189.45,189.66,3414401,0
+ADI.US,D,20230616,000000,190.49,191.78,187.75,188.36,6889182,0
+ADI.US,D,20230620,000000,187,189,185.4,187.98,2663550,0
+ADI.US,D,20230621,000000,186.02,188.26,185.34,185.44,2941329,0
+ADI.US,D,20230622,000000,183.88,186.37,183.23,186.11,2973175,0
+ADI.US,D,20230623,000000,184.1,187.09,183.52,185.94,5021497,0
+ADI.US,D,20230626,000000,188.94,191.63,186.24,186.34,3365884,0
+ADI.US,D,20230627,000000,186.8,192.605,185.01,192.38,3631856,0
+ADI.US,D,20230628,000000,190.02,191.16,188.57,189.9,3836418,0
+ADI.US,D,20230629,000000,189.8,190.66,187.6,189.48,2623204,0
+ADI.US,D,20230630,000000,190.98,195.36,190.8,194.81,3376025,0
+ADI.US,D,20230703,000000,193.9801,196.5499,192.27,194.33,1367583,0
+ADI.US,D,20230705,000000,192.43,193.35,189.87,190,2693832,0
+ADI.US,D,20230706,000000,186.9,187.96,184.5712,186.19,4204057,0
+ADI.US,D,20230707,000000,186.39,188.655,185.18,185.31,3038079,0
+ADI.US,D,20230710,000000,185.91,191.09,185.77,191.05,3367245,0
+ADI.US,D,20230711,000000,191.66,192.07,187.5981,190.95,2039664,0
+ADI.US,D,20230712,000000,193.41,196.05,192.575,195.4,3117722,0
+ADI.US,D,20230713,000000,196.68,199.44,195.91,198.27,3364559,0
+ADI.US,D,20230714,000000,197.375,197.385,191.49,191.97,2922341,0
+ADI.US,D,20230717,000000,190.58,197.535,190.58,196.36,3249112,0
+ADI.US,D,20230718,000000,194.92,196.81,193.82,196.5,3022883,0
+ADI.US,D,20230719,000000,197.17,197.395,195.305,195.79,2040830,0
+ADI.US,D,20230720,000000,191.88,193.95,188.76,189.65,3991032,0
+ADI.US,D,20230721,000000,191.65,193.65,190.72,191.96,8748388,0
+ADI.US,D,20230724,000000,191.44,193.605,190.65,192.37,2663777,0
+ADI.US,D,20230725,000000,193,196.9534,193,195.66,2958713,0
+ADI.US,D,20230726,000000,191.93,192.82,189.9,191.52,2793214,0
+ADI.US,D,20230727,000000,195.5,198.1,193.69,195.45,3474590,0
+ADI.US,D,20230728,000000,198.29,199.015,196.19,198.42,2884188,0
+ADI.US,D,20230731,000000,198.735,200.1,198.43,199.53,2091850,0
+ADI.US,D,20230801,000000,197.64,200.0663,196.82,199.48,1900331,0
+ADI.US,D,20230802,000000,198.09,198.155,191.87,192.46,3740808,0
+ADI.US,D,20230803,000000,190.68,193.235,188.935,191.49,3040641,0
+ADI.US,D,20230804,000000,189,190.26,184.74,188.35,3632946,0
+ADI.US,D,20230807,000000,190.7,191.37,188.87,190.1,2035182,0
+ADI.US,D,20230808,000000,187,187.355,183.75,186.61,2939536,0
+ADI.US,D,20230809,000000,186.41,187.495,184.39,184.81,2341930,0
+ADI.US,D,20230810,000000,187.05,188.95,184.14,184.71,2268088,0
+ADI.US,D,20230811,000000,183,184.45,182.02,183.21,2859361,0
+ADI.US,D,20230814,000000,183.38,185.62,182.55,185.39,2057015,0
+ADI.US,D,20230815,000000,182.96,184.1,181.04,181.32,1959567,0
+ADI.US,D,20230816,000000,180.39,180.64,175.7708,177.17,4869115,0
+ADI.US,D,20230817,000000,177.74,178.27,174.63,175.49,2804245,0
+ADI.US,D,20230818,000000,173.9,176.495,173.415,175.75,2834631,0
+ADI.US,D,20230821,000000,176.12,177.66,174.22,177.22,3345978,0
+ADI.US,D,20230822,000000,178.99,179.375,175.36,176.66,4241724,0
+ADI.US,D,20230823,000000,168.61,178.79,168.54,177.48,7413455,0
+ADI.US,D,20230824,000000,176.77,178.25,172.95,173.69,6811262,0
+ADI.US,D,20230825,000000,173.38,179,173.38,178.16,4538867,0
+ADI.US,D,20230828,000000,180.09,181.115,179.24,180.33,2851802,0
+ADI.US,D,20230829,000000,178.72,183.44,178.11,182.56,3574793,0
+ADI.US,D,20230830,000000,181.68,182.8975,180.4,181.57,3081125,0
+ADI.US,D,20230831,000000,181.57,183.955,180.815,181.78,3362818,0
+ADI.US,D,20230901,000000,182.6,182.64,180.655,182.43,1879004,0
+ADI.US,D,20230905,000000,181.42,183.43,180.21,181.54,2488043,0
+ADI.US,D,20230906,000000,181.54,182.47,178.75,182.18,3382501,0
+ADI.US,D,20230907,000000,179.94,181.41,177.65,178.46,5562174,0
+ADI.US,D,20230908,000000,178.4,178.87,176.71,177.47,3182214,0
+ADI.US,D,20230911,000000,179.54,179.91,175.29,177.65,2768329,0
+ADI.US,D,20230912,000000,176.5,179.01,175.015,175.05,2862891,0
+ADI.US,D,20230913,000000,175.91,177.62,175.3,176.17,2269441,0
+ADI.US,D,20230914,000000,178.25,180.11,175.22,179.67,4135409,0
+ADI.US,D,20230915,000000,179.41,179.58,177.21,178.14,6062468,0
+ADI.US,D,20230918,000000,178.1,180.36,177.4,179.72,2733677,0
+ADI.US,D,20230919,000000,178.2,179.02,176.16,178.75,2852833,0
+ADI.US,D,20230920,000000,179.02,179.075,175.93,176.08,2606571,0
+ADI.US,D,20230921,000000,175.4,176.66,173.4,173.84,3781332,0
+ADI.US,D,20230922,000000,174.99,176.88,174.26,175.48,2839684,0
+ADI.US,D,20230925,000000,174.5,175.5785,173.06,175.43,2300429,0
+ADI.US,D,20230926,000000,173.36,173.8199,171.42,172.34,3492540,0
+ADI.US,D,20230927,000000,172.99,174,170.65,172.81,2558263,0
+ADI.US,D,20230928,000000,172.81,177.62,172.26,176.41,2781796,0
+ADI.US,D,20230929,000000,177.96,178.61,174.13,175.09,2703852,0
+ADI.US,D,20231002,000000,175,176.9,173.69,175.43,1727172,0
+ADI.US,D,20231003,000000,173.78,176.4,170.49,171.51,3226098,0
+ADI.US,D,20231004,000000,172.59,174.33,171.72,173.79,3600963,0
+ADI.US,D,20231005,000000,174.22,174.63,169.89,172.1,2874595,0
+ADI.US,D,20231006,000000,170.71,175.29,170.13,173.97,3259876,0
+ADI.US,D,20231009,000000,172.85,173.9,171.43,173.32,2571944,0
+ADI.US,D,20231010,000000,173.65,177.57,173.47,175.97,2924545,0
+ADI.US,D,20231011,000000,176.37,177.1,173.235,174.92,2466860,0
+ADI.US,D,20231012,000000,175.89,176.18,172.22,173.6,3568967,0
+ADI.US,D,20231013,000000,173.98,174.26,170.03,171.07,2699879,0
+ADI.US,D,20231016,000000,171.73,173.745,171.5,172.75,3258985,0
+ADI.US,D,20231017,000000,169.49,174.07,168.73,172.61,2283646,0
+ADI.US,D,20231018,000000,170.7,172.96,169.715,171.27,3827229,0
+ADI.US,D,20231019,000000,172.93,173.03,168.225,168.72,3692841,0
+ADI.US,D,20231020,000000,169.02,169.74,166.01,166.52,3399633,0
+ADI.US,D,20231023,000000,165.55,167.31,163.65,163.87,2757538,0
+ADI.US,D,20231024,000000,164.62,165.32,162.85,164.93,3206341,0
+ADI.US,D,20231025,000000,162.01,162.49,159,159.79,5142266,0
+ADI.US,D,20231026,000000,160.87,163.93,160.68,160.86,3528299,0
+ADI.US,D,20231027,000000,161.475,162.49,159.8,160.57,2168924,0
+ADI.US,D,20231030,000000,157.615,158.02,154.99,155.88,4421382,0
+ADI.US,D,20231031,000000,156.5,157.64,155.16,157.33,3151764,0
+ADI.US,D,20231101,000000,157.46,159.48,155.47,159.24,4324798,0
+ADI.US,D,20231102,000000,161.98,165.265,161.64,164.34,4105940,0
+ADI.US,D,20231103,000000,165.94,169.46,165.94,167.92,3536680,0
+ADI.US,D,20231106,000000,167.44,168.92,165.59,167.57,2132958,0
+ADI.US,D,20231107,000000,167.57,169.12,166.94,168.11,2537434,0
+ADI.US,D,20231108,000000,168.5,170.5,167.5,168.91,3452021,0
+ADI.US,D,20231109,000000,169.48,170.62,166.78,167.13,4211531,0
+ADI.US,D,20231110,000000,169.28,172.99,167.835,172.32,3671019,0
+ADI.US,D,20231113,000000,170.75,171.62,170.095,170.66,3243689,0
+ADI.US,D,20231114,000000,175.2,178.3,175,177.58,3448660,0
+ADI.US,D,20231115,000000,179.02,182.81,179.02,180.78,3293229,0
+ADI.US,D,20231116,000000,181.33,181.66,178.66,179.84,3286917,0
+ADI.US,D,20231117,000000,182.92,183.565,181.115,183.05,3279033,0
+ADI.US,D,20231120,000000,182.09,184.7,182.09,183.82,3811769,0
+ADI.US,D,20231121,000000,183.06,184.53,179.44,181.25,4966113,0
+ADI.US,D,20231122,000000,182.16,184.21,181.44,182.67,2926365,0
+ADI.US,D,20231124,000000,182.8,183.39,182.205,183.05,1127071,0
+ADI.US,D,20231127,000000,182.66,184.38,181.43,183.77,3520213,0
+ADI.US,D,20231128,000000,183.26,184.55,182.34,183.2,2797886,0
+ADI.US,D,20231129,000000,185.29,186.925,182.53,182.71,2986577,0
+ADI.US,D,20231130,000000,183.18,183.5,180.76,183.38,4356178,0
+ADI.US,D,20231201,000000,182.77,183.88,181.16,183.07,2332946,0
+ADI.US,D,20231204,000000,181.66,183.45,180.18,183.26,3316148,0
+ADI.US,D,20231205,000000,182.22,182.51,179.63,180.63,2619996,0
+ADI.US,D,20231206,000000,183,183,180.17,180.57,2763443,0
+ADI.US,D,20231207,000000,182.34,185.72,180.37,184.38,3717624,0
+ADI.US,D,20231208,000000,184.25,186.3,183.81,184.88,2404187,0
+ADI.US,D,20231211,000000,185.65,191.11,185.555,190.13,3499464,0
+ADI.US,D,20231212,000000,190.22,191.05,189.12,190.97,2841269,0
+ADI.US,D,20231213,000000,191.41,193.09,189.66,192.27,3701842,0
+ADI.US,D,20231214,000000,193.19,200.26,193.19,200.17,5610167,0
+ADI.US,D,20231215,000000,201.94,202.77,200.02,200.88,7057483,0
+ADI.US,D,20231218,000000,200.88,201.185,196.16,196.59,3421059,0
+ADI.US,D,20231219,000000,197.7,198.1,196.69,197.83,1982047,0
+ADI.US,D,20231220,000000,196.26,197.44,192.06,192.19,3629555,0
+ADI.US,D,20231221,000000,195.12,197.695,194.77,196.28,2636834,0
+ADI.US,D,20231222,000000,197.62,199.46,195.73,197.1,1754596,0
+ADI.US,D,20231226,000000,197.9,199.83,197.535,198.87,1607098,0
+ADI.US,D,20231227,000000,198.87,199.44,198.08,199.35,1646252,0
+ADI.US,D,20231228,000000,200.86,201.47,199.71,200.24,2215518,0
+ADI.US,D,20231229,000000,199.87,200.7,198.09,198.56,1542376,0
+ADI.US,D,20240102,000000,197.07,197.07,191.51,193.58,3279249,0
+ADI.US,D,20240103,000000,190.77,191.095,188.66,188.96,3297410,0
+ADI.US,D,20240104,000000,181.9,186.89,181.805,186.07,3923546,0
+ADI.US,D,20240105,000000,186.01,187.8,184.98,186.55,2492221,0
+ADI.US,D,20240108,000000,187.18,189.46,187.01,188.98,2587199,0
+ADI.US,D,20240109,000000,186.5,190.32,185.89,189.76,3151706,0
+ADI.US,D,20240110,000000,189.62,189.62,186.35,188.37,3080387,0
+ADI.US,D,20240111,000000,188.38,189.76,185.73,188.96,2918888,0
+ADI.US,D,20240112,000000,189.69,190.31,187.415,188.36,1597134,0
+ADI.US,D,20240116,000000,187.85,189.37,185.45,187.79,2373528,0
+ADI.US,D,20240117,000000,184.68,185.7,182.88,185.43,2926027,0
+ADI.US,D,20240118,000000,190.36,190.72,187.71,189.97,3585619,0
+ADI.US,D,20240119,000000,191.36,195.58,191.04,194.77,4408441,0
+ADI.US,D,20240122,000000,196,197.85,195.47,197.31,2861798,0
+ADI.US,D,20240123,000000,197.14,201.57,196.89,201.37,3801095,0
+ADI.US,D,20240124,000000,200.86,202.44,197.86,198.3,4255541,0
+ADI.US,D,20240125,000000,202,202.045,196.96,197.3,2957271,0
+ADI.US,D,20240126,000000,195.32,196.47,193.4707,193.93,2379139,0
+ADI.US,D,20240129,000000,193.94,197.32,192.915,197.2,2766529,0
+ADI.US,D,20240130,000000,195.83,196.56,193.35,194.74,2479828,0
+ADI.US,D,20240131,000000,193.51,196.09,191.62,192.36,4125682,0
+ADI.US,D,20240201,000000,192.11,192.63,188.74,192.01,2628009,0
+ADI.US,D,20240202,000000,190.33,192.88,189.74,192.1,2948446,0
+ADI.US,D,20240205,000000,192.79,193.99,190.415,192.56,3193872,0
+ADI.US,D,20240206,000000,193.21,193.21,189.02,189.71,3991755,0
+ADI.US,D,20240207,000000,191.83,192.82,188.88,191.97,3500533,0
+ADI.US,D,20240208,000000,192.97,195.17,191.905,194.06,2594515,0
+ADI.US,D,20240209,000000,195.53,195.53,193.45,195.02,3183967,0
+ADI.US,D,20240212,000000,194.68,195.679,192.605,194.05,6264933,0
+ADI.US,D,20240213,000000,188.16,188.95,183.01,184.69,6800197,0
+ADI.US,D,20240214,000000,185.91,187.08,184.75,186.32,3780847,0
+ADI.US,D,20240215,000000,187.78,189.33,186.69,187.54,2811237,0
+ADI.US,D,20240216,000000,187.59,190.52,186.06,188.24,4353324,0
+ADI.US,D,20240220,000000,187.25,189.51,186.02,189.4,4600510,0
+ADI.US,D,20240221,000000,190.26,194.29,190.1675,193.72,5557212,0
+ADI.US,D,20240222,000000,197.14,197.34,189.035,191.91,5780443,0
+ADI.US,D,20240223,000000,193.06,193.06,189.87,190.11,3720452,0
+ADI.US,D,20240226,000000,191.28,191.49,188.88,189.01,2827059,0
+ADI.US,D,20240227,000000,189.8,190.365,187.99,189.07,1886102,0
+ADI.US,D,20240228,000000,187.2,188.65,186.22,187.76,1774834,0
+ADI.US,D,20240229,000000,190.13,192.29,188.7553,191.82,3119254,0
+ADI.US,D,20240301,000000,192.55,197.22,191.62,196.16,2934748,0
+ADI.US,D,20240304,000000,195.83,196.225,193.7,194.66,3150660,0
+ADI.US,D,20240305,000000,193.29,195.05,188.89,189.8,3328464,0
+ADI.US,D,20240306,000000,191.37,194,190.39,191.7,3905461,0
+ADI.US,D,20240307,000000,193.68,199.385,193.68,198.24,4275258,0
+ADI.US,D,20240308,000000,199,199.67,195.575,195.94,3752627,0
+ADI.US,D,20240311,000000,194.6,198.49,194.6,198.21,3111005,0
+ADI.US,D,20240312,000000,199.3,199.6,196.525,199.2,3864629,0
+ADI.US,D,20240313,000000,198.45,199.825,197.42,198.6,3647563,0
+ADI.US,D,20240314,000000,199.06,199.895,193.535,194.43,4361924,0
+ADI.US,D,20240315,000000,188.75,195.92,188.75,195.2,10198232,0
+ADI.US,D,20240318,000000,197.21,198.29,191.12,191.22,2846715,0
+ADI.US,D,20240319,000000,190.33,191.08,188.1,190.54,2226816,0
+ADI.US,D,20240320,000000,190.46,194.75,189.95,194.32,2594336,0
+ADI.US,D,20240321,000000,196.63,198.67,194.3,195.15,3109230,0
+ADI.US,D,20240322,000000,195.29,195.62,192.55,193.51,2104330,0
+ADI.US,D,20240325,000000,190.81,192.11,190.43,190.63,1768709,0
+ADI.US,D,20240326,000000,190.63,191.93,188.76,188.96,2711470,0
+ADI.US,D,20240327,000000,190.68,193.4,189.3805,193.33,2410432,0
+ADI.US,D,20240328,000000,194.04,198.57,193.93,197.79,3119793,0
+ADI.US,D,20240401,000000,197.4,199.69,196.175,196.62,2032348,0
+ADI.US,D,20240402,000000,195.22,195.58,192.74,194.88,2495810,0
+ADI.US,D,20240403,000000,193,196.67,192.65,195.36,1928544,0
+ADI.US,D,20240404,000000,198.35,198.7,191.33,191.95,2931187,0
+ADI.US,D,20240405,000000,192.63,195.66,191.17,194.76,2087400,0
+ADI.US,D,20240408,000000,194.63,196.98,194.03,196.69,2456687,0
+ADI.US,D,20240409,000000,198.51,204.2,197.915,204.12,4598187,0
+ADI.US,D,20240410,000000,200.38,200.75,195.395,196.33,4517809,0
+ADI.US,D,20240411,000000,197.96,199.09,194.24,198.64,3427271,0
+ADI.US,D,20240412,000000,195.03,196.66,192.08,192.27,3337216,0
+ADI.US,D,20240415,000000,194.95,195.8799,189.23,190.29,2561468,0
+ADI.US,D,20240416,000000,192.75,194.04,190.47,191.23,2268041,0
+ADI.US,D,20240417,000000,192.42,192.83,189.2,189.43,2763309,0
+ADI.US,D,20240418,000000,188.32,190.2,186.6,187.58,2748869,0
+ADI.US,D,20240419,000000,187.09,187.93,182.57,183.31,4081121,0
+ADI.US,D,20240422,000000,184.44,188.31,183.19,186.31,3557814,0
+ADI.US,D,20240423,000000,187,190.86,186.43,189.93,4177822,0
+ADI.US,D,20240424,000000,200.03,201.675,195.03,196.5,6527523,0
+ADI.US,D,20240425,000000,197.86,199.1,195.1,197.94,3301535,0
+ADI.US,D,20240426,000000,197.06,202.6,196.97,201.97,3136261,0
+ADI.US,D,20240429,000000,200.81,203.98,200.64,203.9,2289166,0
+ADI.US,D,20240430,000000,203.63,204.2,200.5,200.61,2668476,0
+ADI.US,D,20240501,000000,197.06,199.52,193.85,193.89,3554680,0
+ADI.US,D,20240502,000000,196.1,197.32,191.5928,196.49,2728145,0
+ADI.US,D,20240503,000000,199.04,201.8257,199.04,199.63,2372862,0
+ADI.US,D,20240506,000000,200.17,203.43,199.995,203.32,2168862,0
+ADI.US,D,20240507,000000,204.5,205.77,203.53,203.57,3276926,0
+ADI.US,D,20240508,000000,202.39,205,201.81,204.86,2464298,0
+ADI.US,D,20240509,000000,204.48,205.46,203.7,204.79,2941808,0
+ADI.US,D,20240510,000000,205.95,207.76,205.24,207.19,2617014,0
+ADI.US,D,20240513,000000,208.83,209.75,208.05,208.38,2314836,0
+ADI.US,D,20240514,000000,209,212.42,206.71,211.94,2683484,0
+ADI.US,D,20240515,000000,214.43,215.9,212.71,215.75,3802895,0
+ADI.US,D,20240516,000000,216,216,213.66,214.12,2820225,0
+ADI.US,D,20240517,000000,214.51,215.63,212.97,214.08,2373820,0
+ADI.US,D,20240520,000000,214.96,218.7,213.94,217.48,2647913,0
+ADI.US,D,20240521,000000,215.2,217.08,214.55,216.64,3428805,0
+ADI.US,D,20240522,000000,227.79,240.37,224.75,240.16,9445843,0
+ADI.US,D,20240523,000000,240.88,241.88,231.995,234.56,5578442,0
+ADI.US,D,20240524,000000,236.33,238.32,232.2,232.51,4544312,0
+ADI.US,D,20240528,000000,230.44,234.29,230.44,233.44,2673787,0
+ADI.US,D,20240529,000000,229.74,231.625,227.83,228.15,3002067,0
+ADI.US,D,20240530,000000,228.68,230.685,228.01,230,2885148,0
+ADI.US,D,20240531,000000,230.1,234.73,227.65,234.49,6460149,0
+ADI.US,D,20240603,000000,235.09,236.29,228.51,232.21,3087769,0
+ADI.US,D,20240604,000000,231.86,232.18,228.95,230.63,2616049,0
+ADI.US,D,20240605,000000,232,235.97,231.22,235.68,4016735,0
+ADI.US,D,20240606,000000,234.52,238.38,233.285,237.41,2756978,0
+ADI.US,D,20240607,000000,236.05,237.61,233.27,234.77,2208155,0
+ADI.US,D,20240610,000000,232.29,235.98,231.19,235.37,2765658,0
+ADI.US,D,20240611,000000,233.65,236.51,233.13,236.3,3098615,0
+ADI.US,D,20240612,000000,239.03,240.58,236.44,238.44,2514965,0
+ADI.US,D,20240613,000000,232.55,236.25,232.49,234.03,2673838,0
+ADI.US,D,20240614,000000,230.1,232.57,229.45,231.19,2252494,0
+ADI.US,D,20240617,000000,230.54,232.5,227.94,232.39,2414979,0
+ADI.US,D,20240618,000000,231.74,236.43,231.28,235.38,2457388,0
+ADI.US,D,20240620,000000,232.43,232.67,228.805,229.51,4562318,0
+ADI.US,D,20240621,000000,231.535,231.88,229.07,231.05,7366423,0
+ADI.US,D,20240624,000000,231.05,231.94,228.1,228.46,2413626,0
+ADI.US,D,20240625,000000,231.08,231.08,225.84,230.34,2015750,0
+ADI.US,D,20240626,000000,229.32,229.99,226.57,227.84,2510576,0
+ADI.US,D,20240627,000000,227,228.44,225.98,226.68,2159085,0
+ADI.US,D,20240628,000000,228.15,232.065,226.86,228.26,3634130,0
+ADI.US,D,20240701,000000,226.7,226.95,223.92,225.18,2307800,0
+ADI.US,D,20240702,000000,224.56,228.37,224.56,228.24,2417892,0
+ADI.US,D,20240703,000000,228.67,230.99,227.04,230.02,1425672,0
+ADI.US,D,20240705,000000,231.42,231.505,228.37,230.89,2251928,0
+ADI.US,D,20240708,000000,232.18,233.75,231.67,233.34,1729502,0
+ADI.US,D,20240709,000000,233.76,234.26,230.91,232.01,1315573,0
+ADI.US,D,20240710,000000,234.46,239.09,233.1,238.33,4037562,0
+ADI.US,D,20240711,000000,238.76,239.1999,233.67,233.74,3104524,0
+ADI.US,D,20240712,000000,238.35,242.16,236.15,238.56,3105747,0
+ADI.US,D,20240715,000000,237.14,239.77,236.1,237.72,2057260,0
+ADI.US,D,20240716,000000,239.01,243.83,237.645,243.33,1964664,0
+ADI.US,D,20240717,000000,240.48,244.14,235.41,235.61,4448188,0
+ADI.US,D,20240718,000000,236.48,241.1,236.29,238.99,3688460,0
+ADI.US,D,20240719,000000,240.3,240.3,230.74,231.22,2894851,0
+ADI.US,D,20240722,000000,237.12,240.26,233.32,240.04,2827273,0
+ADI.US,D,20240723,000000,234.1,236.92,229.03,230.32,3876208,0
+ADI.US,D,20240724,000000,230.63,230.96,223.74,224.62,4589596,0
+ADI.US,D,20240725,000000,221.51,227.61,217.25,220.92,5114615,0
+ADI.US,D,20240726,000000,225.3,227.25,222.97,226.43,4296172,0
+ADI.US,D,20240729,000000,228.74,230.27,225.33,227.4,2672195,0
+ADI.US,D,20240730,000000,228.85,230.18,222.9,224.58,3955556,0
+ADI.US,D,20240731,000000,229.76,232.1599,226.94,231.38,4308081,0
+ADI.US,D,20240801,000000,228.08,231.2,216.77,218.92,5404581,0
+ADI.US,D,20240802,000000,212.48,213.07,206.71,207.96,6796683,0
+ADI.US,D,20240805,000000,206.03,209.09,198.73,200.56,4879768,0
+ADI.US,D,20240806,000000,201.36,208.7,201.18,204.88,4671145,0
+ADI.US,D,20240807,000000,210.47,211.42,200.86,201.31,4178209,0
+ADI.US,D,20240808,000000,206.19,214.14,204.27,213.64,4510126,0
+ADI.US,D,20240809,000000,209.95,213.73,209.16,211.31,2482181,0
+ADI.US,D,20240812,000000,212.15,213.4,210,212.08,1712145,0
+ADI.US,D,20240813,000000,213.25,218.6,213.2,218.01,4011066,0
+ADI.US,D,20240814,000000,216.92,218.11,212.8,215.32,2409608,0
+ADI.US,D,20240815,000000,220.45,224.24,219.42,223.67,5197357,0
+ADI.US,D,20240816,000000,223.045,223.8,221.42,223.19,2573637,0
+ADI.US,D,20240819,000000,222.43,226.08,221.49,225.95,2803180,0
+ADI.US,D,20240820,000000,223.96,226.015,221.39,223.49,3994245,0
+ADI.US,D,20240821,000000,229.52,236.86,224.81,227.5,5595070,0
+ADI.US,D,20240822,000000,225.68,228.26,221.26,221.91,3708163,0
+ADI.US,D,20240823,000000,225.85,229.21,224.76,228.39,3208020,0
+ADI.US,D,20240826,000000,227.84,228.19,223.7875,225.61,2532438,0
+ADI.US,D,20240827,000000,225.11,232.35,224.3125,231.84,3707719,0
+ADI.US,D,20240828,000000,231.08,233.25,225.14,227.17,3211773,0
+ADI.US,D,20240829,000000,229.49,235.105,229.48,230.89,2711497,0
+ADI.US,D,20240830,000000,234.94,236.135,231.82,234.84,2771051,0
+ADI.US,D,20240903,000000,228.69,230.015,217.65,218.71,4868561,0
+ADI.US,D,20240904,000000,220.01,223.98,218.12,221.8,2736592,0
+ADI.US,D,20240905,000000,219.48,221.62,217.72,219.06,2729960,0
+ADI.US,D,20240906,000000,218.57,219.405,212.7,213.64,3437085,0
+ADI.US,D,20240909,000000,217.01,219.309,216.045,218.56,2450781,0
+ADI.US,D,20240910,000000,217.5,219.03,214.12,218.72,2048974,0
+ADI.US,D,20240911,000000,219.89,225.72,214.71,225.07,3431773,0
+ADI.US,D,20240912,000000,223.44,223.45,218.93,221.53,2158222,0
+ADI.US,D,20240913,000000,223.84,226.55,223.005,225.42,2032345,0
+ADI.US,D,20240916,000000,222.39,224.46,220.69,223.28,2124156,0
+ADI.US,D,20240917,000000,227.44,229.04,222.65,225.35,2524630,0
+ADI.US,D,20240918,000000,228.87,228.87,221.96,222.64,2527316,0
+ADI.US,D,20240919,000000,230,235.76,227.87,233.45,7157746,0
+ADI.US,D,20240920,000000,231.97,232.48,224.35,226.78,5009739,0
+ADI.US,D,20240923,000000,224.78,226.84,224.2,226.01,1357914,0
+ADI.US,D,20240924,000000,228.64,230.8,226.82,227.33,1984834,0
+ADI.US,D,20240925,000000,224.1,227.5836,224.1,226.64,2042633,0
+ADI.US,D,20240926,000000,232.615,233.98,224.805,232.46,3883019,0
+ADI.US,D,20240927,000000,234.71,235.26,231.09,232.05,2277852,0
+ADI.US,D,20240930,000000,228.9,230.56,226.66,230.17,2711776,0
+ADI.US,D,20241001,000000,228.93,229.44,222.4,223.67,3124382,0
+ADI.US,D,20241002,000000,224.98,229.9718,223.54,227.73,1857982,0
+ADI.US,D,20241003,000000,224.63,228.84,224.46,226.56,2087713,0
+ADI.US,D,20241004,000000,231.9,232.36,226.11,228.23,1895235,0
+ADI.US,D,20241007,000000,225.65,227.3099,224.09,226.51,1564916,0
+ADI.US,D,20241008,000000,226.74,230.51,224.31,229.4,2447430,0
+ADI.US,D,20241009,000000,230.4,233.58,229.29,233.24,2410856,0
+ADI.US,D,20241010,000000,229.7,231.83,228.67,230.7,1793748,0
+ADI.US,D,20241011,000000,229.32,234,229.32,232.86,1428915,0
+ADI.US,D,20241014,000000,233.8,237.03,232.7,236.43,1770326,0
+ADI.US,D,20241015,000000,236.01,236.7556,224.08,225.87,4112177,0
+ADI.US,D,20241016,000000,228.85,230.34,225.96,227.49,1585728,0
+ADI.US,D,20241017,000000,232.52,233.56,227.17,227.34,3637854,0
+ADI.US,D,20241018,000000,229.17,229.78,226.97,228.33,1763100,0
+ADI.US,D,20241021,000000,226.3,226.41,222.41,225.67,2212385,0
+ADI.US,D,20241022,000000,224.44,225.61,222.71,224.62,1833704,0
+ADI.US,D,20241023,000000,228.08,229.51,224.01,226.85,2492028,0
+ADI.US,D,20241024,000000,228.74,230.34,227.42,229.68,2376151,0
+ADI.US,D,20241025,000000,231.84,235.2,230.04,230.17,1733471,0
+ADI.US,D,20241028,000000,229.13,231.95,228.6,230.14,3403740,0
+ADI.US,D,20241029,000000,229.7,235.86,229.01,235.23,2056224,0
+ADI.US,D,20241030,000000,230.78,232.99,229.88,230.12,2084447,0
+ADI.US,D,20241031,000000,230.16,230.2,220.83,223.11,4258086,0
+ADI.US,D,20241101,000000,223.87,226.6,223,225.48,2922814,0
+ADI.US,D,20241104,000000,225,226.78,223.4401,224.19,1599638,0
+ADI.US,D,20241105,000000,219.31,219.31,215.32,217.6,3753393,0
+ADI.US,D,20241106,000000,223.68,228.09,221.94,226.25,3615271,0
+ADI.US,D,20241107,000000,229.63,230.27,225.72,227.77,2500936,0
+ADI.US,D,20241108,000000,226.56,228.12,224.76,225.8,3426964,0
+ADI.US,D,20241111,000000,223.85,225.01,218.42,220.47,3271768,0
+ADI.US,D,20241112,000000,220.49,220.85,215.9,219.55,2593982,0
+ADI.US,D,20241113,000000,216.77,217.68,212.44,212.84,4609884,0
+ADI.US,D,20241114,000000,213.44,215.035,211.46,212.24,3214113,0
+ADI.US,D,20241115,000000,208.77,210.38,205.4,206.35,3880962,0
+ADI.US,D,20241118,000000,206.52,209.89,206.11,209.65,3774689,0
+ADI.US,D,20241119,000000,207.7,210.82,206.8,210.43,2958662,0
+ADI.US,D,20241120,000000,207.25,211.16,207.25,211.01,3072769,0
+ADI.US,D,20241121,000000,212.29,215.01,210.05,213.96,2540586,0
+ADI.US,D,20241122,000000,211.54,214.75,211.54,214.59,2695385,0
+ADI.US,D,20241125,000000,217.74,225,216,223.58,7303632,0
+ADI.US,D,20241126,000000,232.15,233.55,216.005,219.05,6569057,0
+ADI.US,D,20241127,000000,219.32,219.4,213.9,217.17,2943466,0
+ADI.US,D,20241129,000000,219.19,221.7,217.5,218.05,1992604,0
+ADI.US,D,20241202,000000,218.13,224.79,217.01,223.12,3240246,0
+ADI.US,D,20241203,000000,221.58,223.33,219.95,221.54,2340471,0
+ADI.US,D,20241204,000000,223.11,223.21,217.86,218.3,2635207,0
+ADI.US,D,20241205,000000,217.23,219.39,213.8555,214.55,2475089,0
+ADI.US,D,20241206,000000,214.73,218.59,213.73,218.2,3189499,0
+ADI.US,D,20241209,000000,215.97,223.55,215.16,219.04,2467331,0
+ADI.US,D,20241210,000000,219.04,219.67,214.5,215.61,2679445,0
+ADI.US,D,20241211,000000,216.03,219.04,215.559,217.12,3839345,0
+ADI.US,D,20241212,000000,215.15,218.73,214.644,217.72,2995032,0
+ADI.US,D,20241213,000000,215.41,217.97,213.75,216.61,3067545,0
+ADI.US,D,20241216,000000,214.92,217.79,213.66,216.31,3410112,0
+ADI.US,D,20241217,000000,215.89,217.93,212.36,213.82,3240525,0
+ADI.US,D,20241218,000000,215.16,218.95,207.26,207.77,4077394,0
+ADI.US,D,20241219,000000,209.6,210.61,207.23,207.78,3942278,0
+ADI.US,D,20241220,000000,206.28,213.3575,205.83,211.78,6604074,0
+ADI.US,D,20241223,000000,211.93,215.58,211.545,214.89,2478480,0
+ADI.US,D,20241224,000000,215.94,218.21,213.67,218.09,1063511,0
+ADI.US,D,20241226,000000,215.39,219.07,215.39,218.06,1189273,0
+ADI.US,D,20241227,000000,217.43,218.25,215.24,216.99,1926739,0
+ADI.US,D,20241230,000000,214.25,214.625,211.025,212.56,2578313,0
+ADI.US,D,20241231,000000,214,214.55,211.07,212.46,1608772,0
+ADI.US,D,20250102,000000,215.49,217.25,209.75,211.35,2379261,0
+ADI.US,D,20250103,000000,212.76,216.11,210.395,215.37,2547489,0
+ADI.US,D,20250106,000000,215.33,221.53,214.775,218,2490969,0
+ADI.US,D,20250107,000000,219.79,220.28,214.3,215.87,3573300,0
+ADI.US,D,20250108,000000,215.4,221.16,212.63,220.44,3096841,0
+ADI.US,D,20250110,000000,217.54,219.37,211.79,212.37,4108662,0
+ADI.US,D,20250113,000000,209.34,213.37,208.09,212.95,3960579,0
+ADI.US,D,20250114,000000,213.16,214.83,211.54,214.65,1634673,0
+ADI.US,D,20250115,000000,217.5,219.59,215.7,218.22,3302798,0
+ADI.US,D,20250116,000000,218.3,218.3,212.71,215.02,3116371,0
+ADI.US,D,20250117,000000,220.56,220.635,217.84,219.16,2871536,0
+ADI.US,D,20250121,000000,219.23,223.65,219.16,221.45,4091227,0
+ADI.US,D,20250122,000000,221.45,226.22,221.1,224.08,2883331,0
+ADI.US,D,20250123,000000,221.88,228.43,221.53,228.35,2607991,0
+ADI.US,D,20250124,000000,224.62,226.04,217.13,217.37,3929413,0
+ADI.US,D,20250127,000000,217.4,220.8175,213.64,215.42,7088010,0
+ADI.US,D,20250128,000000,212.81,213.905,207.9,209.52,3748857,0
+ADI.US,D,20250129,000000,209.54,211.87,209.01,209.91,2258503,0
+ADI.US,D,20250130,000000,210.23,213.065,209.1,212.4,2976438,0
+ADI.US,D,20250131,000000,211.71,217.62,210.69,211.89,3486618,0
+ADI.US,D,20250203,000000,205.24,209.65,202.765,205.24,4483530,0
+ADI.US,D,20250204,000000,204.6,208.35,204.07,206.01,4651510,0
+ADI.US,D,20250205,000000,205.43,210.55,204.16,209.8,4516698,0
+ADI.US,D,20250206,000000,208.73,210.51,205.7485,207.83,2715143,0
+ADI.US,D,20250207,000000,207.68,209.545,203.74,205.21,3194710,0
+ADI.US,D,20250210,000000,206.58,207.205,202.97,204.86,2820450,0
+ADI.US,D,20250211,000000,202.93,206.62,202.64,203.46,2335759,0
+ADI.US,D,20250212,000000,201.01,205.4,200.8,205.13,2411505,0
+ADI.US,D,20250213,000000,204.99,209.65,204.99,209.34,3134872,0
+ADI.US,D,20250214,000000,211.24,215.15,210.63,214.61,3938608,0
+ADI.US,D,20250218,000000,217.265,220.51,215.77,220.22,7400196,0
+ADI.US,D,20250219,000000,230.02,242.51,224.1,241.66,9789553,0
+ADI.US,D,20250220,000000,243.54,247.1,242.5545,243.82,5890083,0
+ADI.US,D,20250221,000000,244.93,246.08,237.76,238.91,6176603,0
+ADI.US,D,20250224,000000,240.28,240.64,236.18,236.99,4778259,0
+ADI.US,D,20250225,000000,238.33,238.33,234.38,235.3,4136763,0
+ADI.US,D,20250226,000000,235.04,236.38,231.83,233.73,2908161,0
+ADI.US,D,20250227,000000,234.23,234.23,223.5,223.85,4480434,0
+ADI.US,D,20250228,000000,225.99,230.12,223.05,230.06,4631189,0
+ADI.US,D,20250303,000000,231.84,233.825,225.67,228.53,5000149,0
+ADI.US,D,20250304,000000,230.46,231.44,223.9,226.18,4742681,0
+ADI.US,D,20250305,000000,227.18,229.86,222.6991,229.47,3927336,0
+ADI.US,D,20250306,000000,225.68,228.87,222.05,222.77,4818664,0
+ADI.US,D,20250307,000000,223.59,226.655,219.74,225.86,4062874,0
+ADI.US,D,20250310,000000,220.22,221.145,213.15,216.26,4946560,0
+ADI.US,D,20250311,000000,217.33,217.385,206.48,209.08,4225517,0
+ADI.US,D,20250312,000000,209.39,212.99,205.62,206.62,3917668,0
+ADI.US,D,20250313,000000,206,208.16,202.59,203.8,2625568,0
+ADI.US,D,20250314,000000,207.36,209.85,206.2288,208.75,2614297,0
+ADI.US,D,20250317,000000,207.75,213.3699,207.37,211.68,2514464,0
+ADI.US,D,20250318,000000,210.58,210.75,207.69,209.16,2657324,0
+ADI.US,D,20250319,000000,209.19,213.03,208.09,209.97,2571926,0
+ADI.US,D,20250320,000000,208.165,208.165,204.81,205.9,2775730,0
+ADI.US,D,20250321,000000,203.06,205.27,201.28,204.4,5070459,0
+ADI.US,D,20250324,000000,210,214.08,209.74,212.34,3458275,0
+ADI.US,D,20250325,000000,210.98,214.63,210.98,213.58,2550034,0
+ADI.US,D,20250326,000000,213.15,214.9,209.685,210.53,2454565,0
+ADI.US,D,20250327,000000,208.68,211,205.88,208.94,2885111,0
+ADI.US,D,20250328,000000,207.82,208.06,200.77,201.56,3521430,0
+ADI.US,D,20250331,000000,200.23,202.52,196.8,201.67,3803746,0
+ADI.US,D,20250401,000000,200.26,200.84,195.1224,199.18,3383360,0
+ADI.US,D,20250402,000000,195.76,202.3,195.76,199.59,2437534,0
+ADI.US,D,20250403,000000,191.82,193.195,180.4,180.88,6970781,0
+ADI.US,D,20250404,000000,174.61,176.41,164.14,164.6,9634182,0
+ADI.US,D,20250407,000000,163.2,183.31,158.65,171.34,10236502,0
+ADI.US,D,20250408,000000,175.38,179.24,161.83,166.09,7640250,0
+ADI.US,D,20250409,000000,166.05,198.46,164.58,196.63,10941563,0
+ADI.US,D,20250410,000000,189.63,189.63,170.93,178.36,8548018,0
+ADI.US,D,20250411,000000,172.125,180.975,167.2,179.16,6528889,0
+ADI.US,D,20250414,000000,183.26,185,175.58,178.6,3912108,0
+ADI.US,D,20250415,000000,178.6,182.47,178.07,179.54,3035881,0
+ADI.US,D,20250416,000000,173.67,177.36,170.39,175.93,4392829,0
+ADI.US,D,20250417,000000,177.89,178.34,173.58,176.27,3341240,0
+ADI.US,D,20250421,000000,172.65,175.47,171,174.99,3650119,0
+ADI.US,D,20250422,000000,176.78,179.19,175.205,178.5,3735027,0
+ADI.US,D,20250423,000000,185.99,187.84,182.475,183.11,4323335,0
+ADI.US,D,20250424,000000,192.725,197.515,191.05,195.23,5606678,0
+ADI.US,D,20250425,000000,192.95,196.37,191.69,194.59,3206797,0
+ADI.US,D,20250428,000000,193.36,196.37,189.95,193.72,3401605,0
+ADI.US,D,20250429,000000,191.5,194.815,190.36,192.67,3939847,0
+ADI.US,D,20250430,000000,187.55,195.34,186.7265,194.92,4415391,0
+ADI.US,D,20250501,000000,196.84,197.165,193.44,193.74,3439454,0
+ADI.US,D,20250502,000000,197.86,199.7125,197.15,198.59,3795868,0
+ADI.US,D,20250505,000000,196.16,199.715,195.59,197.72,2022742,0
+ADI.US,D,20250506,000000,194.89,197.4,194.26,195.6,2535541,0
+ADI.US,D,20250507,000000,196.63,200.72,195.69,199.86,2966391,0
+ADI.US,D,20250508,000000,202.26,206.04,200.96,202.78,3422453,0
+ADI.US,D,20250509,000000,207.24,210.14,206.29,207.51,3537650,0
+ADI.US,D,20250512,000000,222.87,225.49,219.1,223.15,6358273,0
+ADI.US,D,20250513,000000,221.965,227.07,220.2489,226.68,4373921,0
+ADI.US,D,20250514,000000,227.64,228.34,224.01,226.82,4648600,0
+ADI.US,D,20250515,000000,224.425,228.7975,224.01,227.12,3045249,0
+ADI.US,D,20250516,000000,227.16,227.8,225.525,227.11,3618204,0
+ADI.US,D,20250519,000000,223.635,226.805,223.07,224.54,3974323,0
+ADI.US,D,20250520,000000,222.32,224.6,221.93,224.49,2619352,0
+ADI.US,D,20250521,000000,222.6,227.39,221.325,222.22,5091059,0
+ADI.US,D,20250522,000000,221.46,224.395,211.37,211.93,8968264,0
+ADI.US,D,20250523,000000,208.98,211.04,206,210.47,4848159,0
+ADI.US,D,20250527,000000,215.15,217.87,212.73,216.89,5542334,0
+ADI.US,D,20250528,000000,217.61,218.19,215.46,215.62,3853917,0
+ADI.US,D,20250529,000000,218.055,218.5,214,215.75,3800393,0
+ADI.US,D,20250530,000000,215.28,215.84,210.8,213.98,10923408,0
+ADI.US,D,20250602,000000,212.4,216.2,212.215,215.45,2233860,0
+ADI.US,D,20250603,000000,214.03,218.89,213.05,218.43,3515816,0
+ADI.US,D,20250604,000000,219.83,221.19,217.33,218.5,4199395,0
+ADI.US,D,20250605,000000,219.8,222.585,217.02,218.04,3496524,0
+ADI.US,D,20250606,000000,220.68,225.35,220.625,222.26,3246129,0
+ADI.US,D,20250609,000000,223.815,229.175,223.405,227.66,4110605,0
+ADI.US,D,20250610,000000,228.27,234.76,228.01,233.34,4164753,0
+ADI.US,D,20250611,000000,234.09,236.115,230.27,232.54,3311792,0
+ADI.US,D,20250612,000000,231.53,233.74,230.85,232.12,2144281,0
+ADI.US,D,20250613,000000,227.56,228.9352,224.38,225.03,3349605,0
+ADI.US,D,20250616,000000,228.13,231.915,227.5,231.8,3344891,0
+ADI.US,D,20250617,000000,229.2,231.69,227.31,227.44,2726467,0
+ADI.US,D,20250618,000000,230.42,233.08,228.84,229.65,2551734,0
+ADI.US,D,20250620,000000,231.745,232.02,225.57,228.35,5316062,0
+ADI.US,D,20250623,000000,228.19,231.31,226.7,230.98,3573457,0
+ADI.US,D,20250624,000000,233.91,235.61,233.21,234.98,3636539,0
+ADI.US,D,20250625,000000,235.6,236.45,231.62,234.68,3548885,0
+ADI.US,D,20250626,000000,236.03,238.22,235.1,237.3,3057975,0
+ADI.US,D,20250627,000000,237,239.0659,234.94,236.96,3617766,0
+ADI.US,D,20250630,000000,237.54,238.67,235.66,238.02,3258867,0
+ADI.US,D,20250701,000000,236.54,241.81,235.82,240.64,3500869,0
+ADI.US,D,20250702,000000,240.47,245.44,240.025,245.15,3538289,0
+ADI.US,D,20250703,000000,245.84,246.55,244.18,245.68,1837392,0
+ADI.US,D,20250707,000000,244.81,245.31,240.36,241.81,2783553,0
+ADI.US,D,20250708,000000,243.6,247.725,242.655,245.15,3964194,0
+ADI.US,D,20250709,000000,245.59,246.9175,241,242.72,3339152,0
+ADI.US,D,20250710,000000,244.78,245.735,242.22,245.13,2428673,0
+ADI.US,D,20250711,000000,243.36,245.775,242.01,244.675,2037684,0
+ADI.US,D,20250714,000000,243.13,244.13,241.425,243.46,2045408,0
+ADI.US,D,20250715,000000,244.99,245.76,240.27,240.42,3002067,0
+ADI.US,D,20250716,000000,239.75,241.01,236.275,240.61,2842270,0
+ADI.US,D,20250717,000000,239.94,241.885,239.075,240.97,2831043,0
+ADI.US,D,20250718,000000,243.04,243.6,240.83,241.85,2761645,0
+ADI.US,D,20250721,000000,243.33,245.72,240.35,240.48,2997844,0
+ADI.US,D,20250722,000000,238.79,241.3981,234,235.5,6027478,0
+ADI.US,D,20250723,000000,230.77,232.5,222,228.08,7845181,0
+ADI.US,D,20250724,000000,228.47,228.47,223.76,226.37,4771142,0
+ADI.US,D,20250725,000000,226.64,228.65,225.18,227.82,2695607,0
+ADI.US,D,20250728,000000,228.91,231.04,228.86,230.77,3136232,0
+ADI.US,D,20250729,000000,231.98,232.64,229.14,230.75,2174246,0
+ADI.US,D,20250730,000000,231.83,232.195,229.1,231.11,2324092,0
+ADI.US,D,20250731,000000,228.28,229.78,222.3701,224.63,5339760,0
+ADI.US,D,20250801,000000,222.36,223.16,218.85,221.71,3740673,0
+ADI.US,D,20250804,000000,221.415,223.53,220.6,222.4,2848063,0
+ADI.US,D,20250805,000000,222.98,225.08,219.39,220.68,3099199,0
+ADI.US,D,20250806,000000,220.68,221.17,218.37,220.69,2547311,0
+ADI.US,D,20250807,000000,223.1,225.64,222.19,223.12,2522300,0
+ADI.US,D,20250808,000000,223.06,224.94,221.15,223.95,3078425,0
+ADI.US,D,20250811,000000,225,228.3199,223.44,224.07,3479224,0
+ADI.US,D,20250812,000000,226.48,234.29,225.43,232.04,4979506,0
+ADI.US,D,20250813,000000,232.97,238.27,232.12,237.63,3804670,0
+ADI.US,D,20250814,000000,234.86,236.87,232.9682,236.21,2182076,0
+ADI.US,D,20250815,000000,237.21,237.21,231.035,231.63,3826462,0
+ADI.US,D,20250818,000000,230.5,234.04,230.5,231.55,2260509,0
+ADI.US,D,20250819,000000,231.64,234.22,229.81,230.44,4568962,0
+ADI.US,D,20250820,000000,239.69,245.4,228.11,244.87,8529045,0
+ADI.US,D,20250821,000000,244,250.18,243.49,246.95,5992008,0
+ADI.US,D,20250822,000000,249.18,257.215,248.22,252.2,4990768,0
+ADI.US,D,20250825,000000,252.64,255.27,251.26,254.49,3419202,0
+ADI.US,D,20250826,000000,254,257.72,253.69,255.63,5735054,0
+ADI.US,D,20250827,000000,254.59,256.25,252.87,255.5,3347379,0
+ADI.US,D,20250828,000000,256.88,258.13,254.17,254.25,4038091,0
+ADI.US,D,20250829,000000,253.06,254.25,250.52,251.31,3599066,0
+ADI.US,D,20250902,000000,246.5,248.52,243.83,248.32,3115651,0
+ADI.US,D,20250903,000000,248.32,248.87,241.93,244.55,3024556,0
+ADI.US,D,20250904,000000,243.005,246.32,239.58,246.11,3574700,0
+ADI.US,D,20250905,000000,246.22,249.73,245.38,247.07,2166082,0
+ADI.US,D,20250908,000000,248.05,249.432,246.64,248.98,2418286,0
+ADI.US,D,20250909,000000,248.11,249.32,246.5225,248.18,2154627,0
+ADI.US,D,20250910,000000,248.3,249.05,245.8696,247.21,2474456,0
+ADI.US,D,20250911,000000,247.76,249.9999,246.49,248.24,2244714,0
+ADI.US,D,20250912,000000,247.62,248.23,244.98,245.21,2109981,0
+ADI.US,D,20250915,000000,239.42,246.97,238.775,244.91,2333155,0
+ADI.US,D,20250916,000000,242.95,247.3199,242.22,244.1,2913857,0
+ADI.US,D,20250917,000000,244.11,250.195,244.11,246.32,2617571,0
+ADI.US,D,20250918,000000,251.09,252,248.275,249.05,3129905,0
+ADI.US,D,20250919,000000,249.95,249.95,243.58,245.33,5182620,0
+ADI.US,D,20250922,000000,245.61,249.04,245.58,247.34,2167314,0
+ADI.US,D,20250923,000000,248.37,250.36,246.33,246.78,2085832,0
+ADI.US,D,20250924,000000,247.05,249.82,246.7,248.61,2479163,0
+ADI.US,D,20250925,000000,247.57,248.33,243.52,247.53,2410945,0
+ADI.US,D,20250926,000000,248.705,249.41,245.755,247.56,2648551,0
+ADI.US,D,20250929,000000,249.33,249.5,243.85,244.79,3296263,0
+ADI.US,D,20250930,000000,245.81,247.2,243.07,245.7,2508031,0
+ADI.US,D,20251001,000000,243.71,245.59,236.22,239.28,4916320,0
+ADI.US,D,20251002,000000,242.13,243.97,240.44,241.67,2774051,0
+ADI.US,D,20251003,000000,242.05,246.2,241.59,241.99,2118611,0
+ADI.US,D,20251006,000000,245.01,245.01,238.92,242.5,4021178,0
+ADI.US,D,20251007,000000,243.39,243.39,233.025,233.75,3397760,0
+ADI.US,D,20251008,000000,233.8,239.36,233.8,237.93,4017888,0
+ADI.US,D,20251009,000000,236.84,238.39,235.1,237.88,3069164,0
+ADI.US,D,20251010,000000,237.74,239.035,224.71,225.32,4425112,0
+ADI.US,D,20251013,000000,228.32,235.82,226.96,234.67,4609877,0
+ADI.US,D,20251014,000000,231.15,238.78,229.125,235.4,3431567,0
+ADI.US,D,20251015,000000,238.19,238.8,234.96,238.15,2773694,0
+ADI.US,D,20251016,000000,240.33,244.225,238.52,241.61,2898707,0
+ADI.US,D,20251017,000000,241.77,243.54,238.59,242.87,2401260,0
+ADI.US,D,20251020,000000,242.87,246.835,242.87,246.22,2760134,0
+ADI.US,D,20251021,000000,247.84,248.8299,245.61,246.37,2361679,0
+ADI.US,D,20251022,000000,240.54,241.64,236.909,240.36,5270794,0
+ADI.US,D,20251023,000000,237.3,244.95,237.26,243.29,2774906,0
+ADI.US,D,20251024,000000,245.45,245.51,236.63,238.01,3488969,0
+ADI.US,D,20251027,000000,239.695,244.11,238.345,243.01,3506236,0
+ADI.US,D,20251028,000000,241.51,243.68,238.84,239.35,2420972,0
+ADI.US,D,20251029,000000,239.76,241.9053,234.52,235.04,3438519,0
+ADI.US,D,20251030,000000,235.04,236.625,232.82,232.9,2940363,0
+ADI.US,D,20251031,000000,232.9,235.63,231.54,234.13,2698153,0
+ADI.US,D,20251103,000000,234.95,237,232.61,233.61,2266928,0
+ADI.US,D,20251104,000000,233.01,233.78,228.76,229.38,3956608,0
+ADI.US,D,20251105,000000,230.09,238.48,230.09,236,2971902,0
+ADI.US,D,20251106,000000,235.19,237.04,231.2,232.88,3126797,0
+ADI.US,D,20251107,000000,229.4,230.805,223.47,228.48,4583664,0
+ADI.US,D,20251110,000000,231.86,233.23,228.33,232,3264201,0
+ADI.US,D,20251111,000000,231.51,235,231.435,233.41,3159992,0
+ADI.US,D,20251112,000000,236.92,242,235.835,241.44,4677722,0
+ADI.US,D,20251113,000000,239.64,241.315,235.44,237.53,4897499,0
+ADI.US,D,20251114,000000,234.19,237.045,230.43,234.89,3319687,0
+ADI.US,D,20251117,000000,233.03,234.22,227.78,229.94,3885305,0
+ADI.US,D,20251118,000000,229.85,232.35,227.72,230.13,3953373,0
+ADI.US,D,20251119,000000,229.54,234.3999,229.325,232.2,2790492,0
+ADI.US,D,20251120,000000,234.29,235.2791,224.25,225.2,4316566,0
+ADI.US,D,20251121,000000,225.63,234.53,225,232.32,4467337,0
+ADI.US,D,20251124,000000,233.65,240.76,233.25,239.4,8219853,0
+ADI.US,D,20251125,000000,230.6,252.48,229.29,252.02,7515103,0
+ADI.US,D,20251126,000000,255.22,260.74,252.92,257.92,5253418,0
+ADI.US,D,20251128,000000,259.36,265.75,258.0401,265.34,2589650,0
+ADI.US,D,20251201,000000,262.95,268.47,262,266.51,7333468,0
+ADI.US,D,20251202,000000,268.19,274.125,266.04,272.97,5266424,0
+ADI.US,D,20251203,000000,274.49,278.78,271.58,278.24,4203067,0
+ADI.US,D,20251204,000000,277.36,279.55,275.54,277.26,3254204,0
+ADI.US,D,20251205,000000,280.12,283.235,279.14,281.29,3834290,0
+ADI.US,D,20251208,000000,281.78,282.54,276.965,279.13,3191028,0
+ADI.US,D,20251209,000000,277.58,279.79,275.25,276.24,2584991,0
+ADI.US,D,20251210,000000,275.65,282.4,274.2572,281.57,5176746,0
+ADI.US,D,20251211,000000,281.57,283.81,278.49,283.39,2840020,0
+ADI.US,D,20251212,000000,282.42,284.225,278.07,279.32,4182446,0
+ADI.US,D,20251215,000000,281.63,282.72,278.9,280.44,3594819,0
+ADI.US,D,20251216,000000,280.96,282,277.7225,278.4,3625279,0
+ADI.US,D,20251217,000000,279.38,280.43,270.14,271.04,4005950,0
+ADI.US,D,20251218,000000,275.69,277.1,272.8,274.92,4104954,0
+ADI.US,D,20251219,000000,275.09,278.41,274,274.44,9419971,0
+ADI.US,D,20251222,000000,277.44,278.41,275.4,275.82,3369629,0
+ADI.US,D,20251223,000000,275.63,277.47,274.58,276.73,1763352,0
+ADI.US,D,20251224,000000,277.16,279.165,276.86,277.56,887672,0
+ADI.US,D,20251226,000000,277.73,278,275.94,276.84,1746373,0
+ADI.US,D,20251229,000000,275.64,277.87,274.145,275.63,1747986,0
+ADI.US,D,20251230,000000,276.7,277.1,274.59,274.82,1287424,0
+ADI.US,D,20251231,000000,274.82,275.8,271.1,271.2,1790996,0
+ADI.US,D,20260102,000000,275.07,276,270.46,273.74,3608981,0
+ADI.US,D,20260105,000000,275.22,281.8297,273.765,277.29,3006684,0
+ADI.US,D,20260106,000000,279.735,294.149,279.59,292.94,6427986,0
+ADI.US,D,20260107,000000,288.89,293.08,286.75,292.89,3570563,0
+ADI.US,D,20260108,000000,290.38,299.53,289.51,299.16,3775548,0
+ADI.US,D,20260109,000000,299.77,303.2,297.12,300.93,3088141,0
+ADI.US,D,20260112,000000,297.5,298.35,292.45,293.86,3308243,0
+ADI.US,D,20260113,000000,295.18,302.48,294.66,296.21,2759609,0
+ADI.US,D,20260114,000000,294.585,298.86,293.275,297.99,3597622,0
+ADI.US,D,20260115,000000,301.81,305.61,298.64,302.1,4086996,0
+ADI.US,D,20260116,000000,307.53,309.175,299.69,300.25,4261143,0
+ADI.US,D,20260120,000000,296.99,302.03,293.82,295.67,4320993,0
+ADI.US,D,20260121,000000,298.96,308.15,298.4,304.97,3753888,0
+ADI.US,D,20260122,000000,309.47,313.19,306.87,308.52,2793663,0
+ADI.US,D,20260123,000000,310.485,313.54,303.16,305.6,2907157,0
+ADI.US,D,20260126,000000,305.145,306.69,303.755,304.01,2757971,0
+ADI.US,D,20260127,000000,305.24,306.985,300.76,303.83,3552731,0
+ADI.US,D,20260128,000000,313,318.17,308.5,317.625,3888272,0
+ADI.US,D,20260129,000000,316.07,319.26,308.93,318.7,3131829,0
+ADI.US,D,20260130,000000,314.955,317.32,309.27,310.88,4405694,0
+ADI.US,D,20260202,000000,306.92,318.32,306.92,316.86,3772953,0
+ADI.US,D,20260203,000000,316.86,321.23,308.955,311.29,5545997,0
+ADI.US,D,20260204,000000,315.75,323.09,311.725,320.44,6275312,0
+ADI.US,D,20260205,000000,316.34,327.31,313.395,322.12,5935731,0
+ADI.US,D,20260206,000000,322.96,327.745,316,320.45,6775392,0
+ADI.US,D,20260209,000000,319.325,323.89,317.885,322.97,3163143,0
+ADI.US,D,20260210,000000,320.74,326.38,319.75,325.16,2642008,0
+ADI.US,D,20260211,000000,329.88,337.84,327.42,337,3908890,0
+ADI.US,D,20260212,000000,339.37,343.96,330.83,331.36,4483046,0
+ADI.US,D,20260213,000000,329.73,337.96,328.445,337.1,3443247,0
+ADI.US,D,20260217,000000,335.6,340.46,330.3301,337.51,4547615,0
+ADI.US,D,20260218,000000,352.21,355.36,340,346.19,8472034,0
diff --git a/daily/us/nasdaq stocks/1/adil.us.txt b/daily/us/nasdaq stocks/1/adil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48cc7e8b250bd43316c92cb466d41d2512f7c6c2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adil.us.txt	
@@ -0,0 +1,1901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADIL.US,D,20180727,000000,2500,2749.7,2468.75,2531.25,456.67199999999997,0
+ADIL.US,D,20180730,000000,2562.5,2656.25,2475,2503.7,69.912,0
+ADIL.US,D,20180731,000000,2343.75,2602.45,2343.75,2500,26.273600000000002,0
+ADIL.US,D,20180801,000000,2682.05,2718.82,2603.7,2656.25,22.3088,0
+ADIL.US,D,20180802,000000,2687.5,2687.5,2498,2498,10.681600000000001,0
+ADIL.US,D,20180803,000000,2521,2612.5,2491.62,2500,76.9104,0
+ADIL.US,D,20180806,000000,2587.5,2612.5,2487.5,2487.5,10.827200000000001,0
+ADIL.US,D,20180807,000000,2500,2500,2440.62,2440.62,48.96640000000001,0
+ADIL.US,D,20180808,000000,2500,2500,2375,2375,37.808,0
+ADIL.US,D,20180809,000000,2343.75,2343.75,2025.06,2062.5,55.983999999999995,0
+ADIL.US,D,20180810,000000,2183.44,2183.44,2081.25,2143.75,0.7776000000000001,0
+ADIL.US,D,20180813,000000,2137.5,2231.25,2125,2137.5,10.5648,0
+ADIL.US,D,20180814,000000,2043.75,2406.25,1875,2406.25,59.184,0
+ADIL.US,D,20180815,000000,2343.75,2343.75,2206.25,2343.75,3.344,0
+ADIL.US,D,20180816,000000,2343.75,2343.75,2343.75,2343.75,0.9904000000000001,0
+ADIL.US,D,20180817,000000,2347.5,2400,2037.5,2400,31.96,0
+ADIL.US,D,20180820,000000,2375,2400,2187.5,2196.88,19.716800000000003,0
+ADIL.US,D,20180821,000000,2281.25,2406.25,2250,2317.69,14.8112,0
+ADIL.US,D,20180822,000000,2279.12,2283.19,2250,2250,6.504,0
+ADIL.US,D,20180823,000000,2193.75,2212.5,2112.5,2212.5,6.454400000000001,0
+ADIL.US,D,20180824,000000,1981.25,2037,1837.5,2031.25,11.264000000000001,0
+ADIL.US,D,20180827,000000,2131.25,2131.25,1843.75,1887.5,24.5152,0
+ADIL.US,D,20180828,000000,1937.69,1937.69,1887.5,1937.25,4.7328,0
+ADIL.US,D,20180829,000000,2081.25,2081.25,1866.25,1893.75,11.672,0
+ADIL.US,D,20180830,000000,1905.62,1999.37,1875,1968.75,16.2288,0
+ADIL.US,D,20180831,000000,1875,1937.5,1875,1927.56,22.8208,0
+ADIL.US,D,20180904,000000,2087.5,2250,1712.5,1956.25,24.873600000000003,0
+ADIL.US,D,20180905,000000,1750,2162.5,1718.75,1812.5,35.2528,0
+ADIL.US,D,20180906,000000,1868.75,2237.5,1812.5,1812.5,34.3984,0
+ADIL.US,D,20180907,000000,1931.25,1931.25,1712.5,1812.5,2.7424,0
+ADIL.US,D,20180910,000000,1875,1875,1731.25,1750,7.9632000000000005,0
+ADIL.US,D,20180911,000000,1725,1875,1718.75,1781.25,27.558400000000002,0
+ADIL.US,D,20180912,000000,1875,2156.19,1728,1806.25,156.88,0
+ADIL.US,D,20180913,000000,1875,1875,1568.75,1837.5,38.587199999999996,0
+ADIL.US,D,20180914,000000,1812.5,1843.75,1706.25,1718.75,10.104,0
+ADIL.US,D,20180917,000000,1781.25,2100,1725,1825,53.8528,0
+ADIL.US,D,20180918,000000,1868.75,2431.19,1868.75,2000,470.85760000000005,0
+ADIL.US,D,20180919,000000,1987.5,2000,1725,1812.5,49.3712,0
+ADIL.US,D,20180920,000000,1800,1993.75,1781.31,1837.5,19.1264,0
+ADIL.US,D,20180921,000000,1975,2007.75,1812.5,1812.5,29.816,0
+ADIL.US,D,20180924,000000,1900,1900,1756.56,1818.75,1.8224,0
+ADIL.US,D,20180925,000000,1806.25,1968.69,1768.75,1781.25,95.7568,0
+ADIL.US,D,20180926,000000,1843.69,1843.69,1718.75,1718.75,34.672,0
+ADIL.US,D,20180927,000000,1718.75,1866.44,1718.75,1793.75,3.6128,0
+ADIL.US,D,20180928,000000,1831.25,1924.5,1703.12,1703.12,28.4512,0
+ADIL.US,D,20181001,000000,1725,1790.25,1700,1700,19.272000000000002,0
+ADIL.US,D,20181002,000000,1725,1725,1600,1650.5,51.7616,0
+ADIL.US,D,20181003,000000,1793.75,2125,1632.06,1687.5,39.3616,0
+ADIL.US,D,20181004,000000,1693.75,1935.06,1693.75,1720.06,7.9967999999999995,0
+ADIL.US,D,20181005,000000,1700,1874.94,1700,1718.75,2.9168000000000003,0
+ADIL.US,D,20181008,000000,1781.25,1803.06,1700,1700,6.3024000000000004,0
+ADIL.US,D,20181009,000000,1625.06,1850,1625.06,1850,3.168,0
+ADIL.US,D,20181010,000000,1801.81,1801.81,1625,1625,11.592,0
+ADIL.US,D,20181011,000000,1712.5,1787.5,1600,1650,9.8,0
+ADIL.US,D,20181012,000000,1643.75,1643.75,1631.25,1631.25,4.8704,0
+ADIL.US,D,20181015,000000,1618.75,1618.75,1600,1600,5.5088,0
+ADIL.US,D,20181016,000000,1637.5,1637.5,1600,1600,12.168,0
+ADIL.US,D,20181017,000000,1600,1606.31,1600,1606.31,1.712,0
+ADIL.US,D,20181018,000000,1606.25,1618.75,1356.25,1368.75,17.9184,0
+ADIL.US,D,20181019,000000,1573.88,1674.94,1573.88,1643.75,4.3424000000000005,0
+ADIL.US,D,20181022,000000,1637.5,1637.5,1500,1506.25,4.128,0
+ADIL.US,D,20181023,000000,1624.37,1743.75,1406.25,1625,14.886400000000002,0
+ADIL.US,D,20181024,000000,1570.31,1570.31,1281.25,1318.75,25.6736,0
+ADIL.US,D,20181025,000000,1400,1400,1156.25,1250,16.904,0
+ADIL.US,D,20181026,000000,1244.94,1312.5,1162.56,1218.75,2.2496,0
+ADIL.US,D,20181029,000000,1275,1275,1175,1175,0.6672,0
+ADIL.US,D,20181030,000000,1256.25,1287.12,1187.5,1187.5,9.038400000000001,0
+ADIL.US,D,20181031,000000,1193.75,1193.75,1156.25,1184,18.3328,0
+ADIL.US,D,20181101,000000,1231.25,1231.25,1156.25,1193.75,31.761599999999998,0
+ADIL.US,D,20181102,000000,1175,1321.88,1168.81,1250,72.928,0
+ADIL.US,D,20181105,000000,1187.5,1406.25,1162.5,1206.25,405.4928,0
+ADIL.US,D,20181106,000000,1325,1325,1060.81,1062.5,76.30560000000001,0
+ADIL.US,D,20181107,000000,1050,1050,768.75,875,125.848,0
+ADIL.US,D,20181108,000000,964.875,1312.5,787.562,875.062,820.0111999999999,0
+ADIL.US,D,20181109,000000,929.375,1033.94,812.5,981.25,223.63840000000002,0
+ADIL.US,D,20181112,000000,1014.38,1026.25,877.812,881.25,61.1744,0
+ADIL.US,D,20181113,000000,937.312,937.312,793.75,793.75,104.3248,0
+ADIL.US,D,20181114,000000,793.75,871,693.75,756.25,60.3408,0
+ADIL.US,D,20181115,000000,793.75,900.562,690.938,864.875,90.6608,0
+ADIL.US,D,20181116,000000,906.25,906.25,762.5,900,10.988800000000001,0
+ADIL.US,D,20181119,000000,900,900,803.187,862.5,54.744,0
+ADIL.US,D,20181120,000000,787.5,949.938,787.5,843.75,65.0624,0
+ADIL.US,D,20181121,000000,906.25,981.188,900,950,55.0752,0
+ADIL.US,D,20181123,000000,962.5,965.312,831.25,831.25,70.4208,0
+ADIL.US,D,20181126,000000,962.5,1050,890.625,1037.5,78.976,0
+ADIL.US,D,20181127,000000,1037.5,1037.5,833.375,843.75,19.296,0
+ADIL.US,D,20181128,000000,918.75,918.75,812.5,825,45.0736,0
+ADIL.US,D,20181129,000000,887.5,2662.5,887.5,1750,10514.9632,0
+ADIL.US,D,20181130,000000,2212.5,3125,2210.88,2400,29334.3712,0
+ADIL.US,D,20181203,000000,2187.5,2187.5,1731.25,1768.75,1753.64,0
+ADIL.US,D,20181204,000000,1750,2118.75,1668.75,1750,983.2447999999999,0
+ADIL.US,D,20181206,000000,1750,1962.5,1562.5,1875,738.0624,0
+ADIL.US,D,20181207,000000,1875,1893.75,1487.5,1487.5,361.68,0
+ADIL.US,D,20181210,000000,1487.5,1561.12,1237.5,1331.25,408.98879999999997,0
+ADIL.US,D,20181211,000000,1337.5,1400.25,1125,1225,236.43040000000002,0
+ADIL.US,D,20181212,000000,1262.5,1406.25,1156.25,1268.75,439.9264,0
+ADIL.US,D,20181213,000000,1800,2706.25,1593.75,2600,46438.3264,0
+ADIL.US,D,20181214,000000,2281.25,2556.25,2081.25,2375,7133.9983999999995,0
+ADIL.US,D,20181217,000000,2162.5,2250,1750,1750,1148.9136,0
+ADIL.US,D,20181218,000000,1806.25,1989.56,1700,1843.75,706.6544,0
+ADIL.US,D,20181219,000000,2200,2612.5,2056.25,2275,16694.7072,0
+ADIL.US,D,20181220,000000,2231.25,2231.25,1787.5,1918.75,1512.3664,0
+ADIL.US,D,20181221,000000,2000,2687.5,1875,2687.5,1299.2064,0
+ADIL.US,D,20181224,000000,2406.25,3593.75,2250,3093.75,7133.3504,0
+ADIL.US,D,20181226,000000,3437.5,4656.25,3406.25,3943.75,16037.6768,0
+ADIL.US,D,20181227,000000,3562.5,4168.75,3406.25,3612.5,4122.0128,0
+ADIL.US,D,20181228,000000,3625,3687.5,3187.5,3468.75,901.6192,0
+ADIL.US,D,20181231,000000,3387.5,3442.5,3131.25,3200,394.98080000000004,0
+ADIL.US,D,20190102,000000,3087.5,4062.5,2906.25,4062.5,1605.064,0
+ADIL.US,D,20190103,000000,3931.25,4487.5,3781.25,4218.75,3415.1616,0
+ADIL.US,D,20190104,000000,4237.5,4468.75,3818.75,4000,1231.6912,0
+ADIL.US,D,20190107,000000,4000,4093.75,3562.5,3750,416.624,0
+ADIL.US,D,20190108,000000,3681.25,3931.25,3612.5,3931.25,275.2064,0
+ADIL.US,D,20190109,000000,3893.75,3903.2,3750,3781.25,106.29440000000001,0
+ADIL.US,D,20190110,000000,3750,4431.25,3750,4237.5,1349.4544,0
+ADIL.US,D,20190111,000000,4268.75,4681.25,4062.5,4356.25,620.2768,0
+ADIL.US,D,20190114,000000,4431.25,4718.75,4356.25,4543.75,472.8336,0
+ADIL.US,D,20190115,000000,4675,5900,4593.75,5206.25,2318.7776000000003,0
+ADIL.US,D,20190116,000000,5118.75,5305.62,4700,4750,443.7184,0
+ADIL.US,D,20190117,000000,4750,4800.42,4312.5,4437.5,422.0032,0
+ADIL.US,D,20190118,000000,4437.5,5000,3943.75,4187.5,883.04,0
+ADIL.US,D,20190122,000000,4025,4462.5,3612.5,3625,688.6576,0
+ADIL.US,D,20190123,000000,3537.5,3625,3125,3375,640.3888,0
+ADIL.US,D,20190124,000000,3568.75,3993.12,3343.75,3718.75,581.0880000000001,0
+ADIL.US,D,20190125,000000,3725,3750,3450,3650,165.89919999999998,0
+ADIL.US,D,20190128,000000,3556.25,3556.25,3168.75,3250,480.4272,0
+ADIL.US,D,20190129,000000,3225,3376.55,2912.5,3012.5,468.6032,0
+ADIL.US,D,20190130,000000,3100,3818.75,2937.5,3425,574.0272,0
+ADIL.US,D,20190131,000000,3387.5,3499.95,3181.25,3418.75,187.888,0
+ADIL.US,D,20190201,000000,3593.75,4375,3531.25,4300,3038.7488000000003,0
+ADIL.US,D,20190204,000000,4225,4250,3812.5,4037.5,1339.8784,0
+ADIL.US,D,20190205,000000,3856.25,4150,3781.25,3868.75,404.80800000000005,0
+ADIL.US,D,20190206,000000,3812.5,3831.25,3593.75,3718.75,356.84000000000003,0
+ADIL.US,D,20190207,000000,3718.75,3718.75,3531.25,3662.5,132.31040000000002,0
+ADIL.US,D,20190208,000000,3600,3600,3240.45,3368.75,275.4768,0
+ADIL.US,D,20190211,000000,3343.75,3600,3256.25,3281.25,265.8368,0
+ADIL.US,D,20190212,000000,3112.5,3218.75,2631.25,2962.5,2288.0448,0
+ADIL.US,D,20190213,000000,2950,3156.25,2718.75,2900,844.3344000000001,0
+ADIL.US,D,20190214,000000,2731.25,2906.25,2631.25,2687.5,522.0848000000001,0
+ADIL.US,D,20190215,000000,2725,2737.45,2463.12,2625,723.3919999999999,0
+ADIL.US,D,20190219,000000,2543.75,2593.75,2200,2243.75,1139.5616,0
+ADIL.US,D,20190220,000000,2375,2437.5,2000,2106.25,1420.9360000000001,0
+ADIL.US,D,20190221,000000,2093.75,2875,2056.25,2481.25,8818.625600000001,0
+ADIL.US,D,20190222,000000,2487.5,2618.75,2375,2393.75,849.8864,0
+ADIL.US,D,20190225,000000,2350,2500,2225,2481.25,549.0208,0
+ADIL.US,D,20190226,000000,2362.5,2455.56,2300.31,2306.25,433.4528,0
+ADIL.US,D,20190227,000000,2350,2362.5,2231.25,2250,227.45759999999999,0
+ADIL.US,D,20190228,000000,2281.25,2556.25,2137.5,2256.25,1203.72,0
+ADIL.US,D,20190301,000000,2256.25,2281.25,2133.81,2193.75,290.48,0
+ADIL.US,D,20190304,000000,2187.5,2218.69,2043.75,2106.25,234.4832,0
+ADIL.US,D,20190305,000000,2112.5,2125,2031.25,2081.25,324.9008,0
+ADIL.US,D,20190306,000000,2100,2237.38,2042.5,2156.25,1200.8192,0
+ADIL.US,D,20190307,000000,2187.5,2193.75,2043.75,2081.25,326.2896,0
+ADIL.US,D,20190308,000000,2062.5,2450,2056.25,2118.75,2830.3712,0
+ADIL.US,D,20190311,000000,2093.75,2316.25,2093.75,2256.25,897.6576,0
+ADIL.US,D,20190312,000000,2243.75,2306.25,2137.94,2156.25,613.7616,0
+ADIL.US,D,20190313,000000,2168.75,2293.75,2143.75,2268.75,461.74080000000004,0
+ADIL.US,D,20190314,000000,2250,2437.5,2250,2268.75,1158.968,0
+ADIL.US,D,20190315,000000,2250,2331.25,2062.5,2068.75,830.8480000000001,0
+ADIL.US,D,20190318,000000,2093.75,2118.75,1868.75,1881.25,763.1488,0
+ADIL.US,D,20190319,000000,1881.25,1968.06,1825,1862.5,328.6736,0
+ADIL.US,D,20190320,000000,1875,1918.75,1800,1825,153.6352,0
+ADIL.US,D,20190321,000000,1818.75,1943.75,1712.5,1943.75,317.2848,0
+ADIL.US,D,20190322,000000,1881.25,1956.25,1781.25,1881.25,222.5248,0
+ADIL.US,D,20190325,000000,1868.75,1868.75,1768.75,1862.5,95.2,0
+ADIL.US,D,20190326,000000,1843.75,1890.88,1781.75,1843.75,106.1392,0
+ADIL.US,D,20190327,000000,1850,1850,1763.75,1837.5,92.94879999999999,0
+ADIL.US,D,20190328,000000,1831.25,2050,1808.81,2025,364.05120000000005,0
+ADIL.US,D,20190329,000000,2050,2250,2041.75,2143.75,484.4624,0
+ADIL.US,D,20190401,000000,2131.25,2177,1949.44,1968.75,208.688,0
+ADIL.US,D,20190402,000000,2131.25,2168.5,2006.25,2012.5,318.3136,0
+ADIL.US,D,20190403,000000,2025,2093.75,1950,2006.25,114.1472,0
+ADIL.US,D,20190404,000000,1993.75,2012.5,1881.25,1925,138.8288,0
+ADIL.US,D,20190405,000000,1943.75,1988.75,1887.5,1918.75,104.49600000000001,0
+ADIL.US,D,20190408,000000,1906.25,1981.25,1812.5,1862.5,189.0416,0
+ADIL.US,D,20190409,000000,1868.75,1889.38,1818.75,1843.75,85.3792,0
+ADIL.US,D,20190410,000000,1843.75,1918.75,1812.5,1850,115.87200000000001,0
+ADIL.US,D,20190411,000000,1843.75,1875,1800,1812.5,66.4096,0
+ADIL.US,D,20190412,000000,1818.75,1875,1812.5,1831.25,52.5024,0
+ADIL.US,D,20190415,000000,1837.5,1925,1773.56,1831.25,238.0352,0
+ADIL.US,D,20190416,000000,1856.25,1875,1762.5,1818.75,172.8288,0
+ADIL.US,D,20190417,000000,1812.5,1825,1756.25,1768.75,80.5328,0
+ADIL.US,D,20190418,000000,1750,1812.44,1581.25,1681.25,194.88,0
+ADIL.US,D,20190422,000000,1675,1806.25,1656.25,1681.25,95.09280000000001,0
+ADIL.US,D,20190423,000000,1681.25,1681.25,1556.25,1618.75,301.8896,0
+ADIL.US,D,20190424,000000,1543.75,1612.5,1468.75,1500,228.0752,0
+ADIL.US,D,20190425,000000,1518.75,1575,1450,1468.75,96.3072,0
+ADIL.US,D,20190426,000000,1462.5,1562.5,1419.75,1562.5,79.9856,0
+ADIL.US,D,20190429,000000,1562.5,1612.5,1484.38,1593.75,303.34880000000004,0
+ADIL.US,D,20190430,000000,1568.75,1718.69,1531.25,1637.5,210.66240000000002,0
+ADIL.US,D,20190501,000000,1612.5,1718.75,1562.5,1700,504.6896,0
+ADIL.US,D,20190502,000000,1750,1787.5,1625.06,1768.75,342.23199999999997,0
+ADIL.US,D,20190503,000000,1737.5,1859.38,1661.25,1806.25,456.87519999999995,0
+ADIL.US,D,20190506,000000,1781.25,1821.56,1718.75,1800,159.61280000000002,0
+ADIL.US,D,20190507,000000,1887.5,1956.19,1718.75,1725,333.25440000000003,0
+ADIL.US,D,20190508,000000,1712.5,1762.5,1656.25,1731.25,171.30880000000002,0
+ADIL.US,D,20190509,000000,1718.75,1753.69,1625,1643.75,73.3536,0
+ADIL.US,D,20190510,000000,1643.75,1643.75,1443.75,1481.25,178.2112,0
+ADIL.US,D,20190513,000000,1481.25,1503,1406.25,1412.5,92.928,0
+ADIL.US,D,20190514,000000,1462.5,1496.5,1362.5,1393.75,68.3536,0
+ADIL.US,D,20190515,000000,1406.25,1481.25,1368.75,1425,59.7152,0
+ADIL.US,D,20190516,000000,1462.5,1462.5,1368.75,1406.25,23.704,0
+ADIL.US,D,20190517,000000,1387.5,1431.19,1375,1412.5,63.3296,0
+ADIL.US,D,20190520,000000,1456.25,1456.25,1343.75,1375,91.0624,0
+ADIL.US,D,20190521,000000,1350,1387.5,1262.5,1343.75,96.8608,0
+ADIL.US,D,20190522,000000,1343.75,1406.25,1343.75,1381.25,62.4944,0
+ADIL.US,D,20190523,000000,1375,1481.25,1375,1437.5,71.872,0
+ADIL.US,D,20190524,000000,1431.25,1443.75,1382.62,1425,20.144000000000002,0
+ADIL.US,D,20190528,000000,1412.5,1425,1375,1393.75,25.6208,0
+ADIL.US,D,20190529,000000,1375,1412.44,1237.5,1275,246.71200000000002,0
+ADIL.US,D,20190530,000000,1312.5,1312.5,1249.44,1306.25,56.5488,0
+ADIL.US,D,20190531,000000,1281.25,1288.69,1156.25,1156.25,170.5248,0
+ADIL.US,D,20190603,000000,1168.75,1168.75,1125,1143.75,97.0224,0
+ADIL.US,D,20190604,000000,1150,1150,1096.88,1131.25,117.4928,0
+ADIL.US,D,20190605,000000,1143.75,1235,1112.5,1200,35.628800000000005,0
+ADIL.US,D,20190606,000000,1231.25,1393.75,1231.25,1281.25,240.4224,0
+ADIL.US,D,20190607,000000,1281.25,1362.5,1140.56,1331.25,113.29280000000001,0
+ADIL.US,D,20190610,000000,1362.5,1362.5,1262.5,1275,44.404799999999994,0
+ADIL.US,D,20190611,000000,1231.25,1306.25,1187.5,1200,51.5024,0
+ADIL.US,D,20190612,000000,1200,1268.75,1187.5,1200,87.14399999999999,0
+ADIL.US,D,20190613,000000,1218.75,1393.75,1218.75,1287.5,201.67360000000002,0
+ADIL.US,D,20190614,000000,1293.75,1293.75,1187.5,1218.75,69.1264,0
+ADIL.US,D,20190617,000000,1243.75,1262.25,1193.75,1206.25,34.8016,0
+ADIL.US,D,20190618,000000,1218.75,1268.69,1156.25,1237.5,55.836800000000004,0
+ADIL.US,D,20190619,000000,1205,1243.75,1162.5,1168.75,38.0144,0
+ADIL.US,D,20190620,000000,1187.5,1256.19,1187.5,1206.25,57.126400000000004,0
+ADIL.US,D,20190621,000000,1206.25,1275,1175,1218.75,52.9088,0
+ADIL.US,D,20190624,000000,1237.5,1237.5,1168.31,1175,42.190400000000004,0
+ADIL.US,D,20190625,000000,1200,1218.75,1106.25,1156.25,126.9184,0
+ADIL.US,D,20190626,000000,1162.5,1181.38,1127.25,1156.25,34.0608,0
+ADIL.US,D,20190627,000000,1181.25,1181.25,1100,1112.5,56.265600000000006,0
+ADIL.US,D,20190628,000000,1112.5,1143.75,1050,1050,112.1648,0
+ADIL.US,D,20190701,000000,1150,1150,1031.25,1056.25,122.288,0
+ADIL.US,D,20190702,000000,1056.25,1124.94,1056.25,1062.5,105.4096,0
+ADIL.US,D,20190703,000000,1081.25,1137.5,1025,1118.75,71.48479999999999,0
+ADIL.US,D,20190705,000000,1187.5,1243.75,1106.25,1150,39.9248,0
+ADIL.US,D,20190708,000000,1156.25,1186.38,1062.5,1125,86.12639999999999,0
+ADIL.US,D,20190709,000000,1112.5,1315.06,1081.25,1187.5,133.6224,0
+ADIL.US,D,20190710,000000,1193.75,1262.5,1162.5,1162.5,37.2944,0
+ADIL.US,D,20190711,000000,1204.25,1268.75,1187.5,1250,66.376,0
+ADIL.US,D,20190712,000000,1205,1275,1193.75,1231.25,31.1456,0
+ADIL.US,D,20190715,000000,1231.25,1271.94,1231.25,1237.5,66.48479999999999,0
+ADIL.US,D,20190716,000000,1243.75,1343.75,1243.75,1262.5,146.4592,0
+ADIL.US,D,20190717,000000,1269.25,1337.5,1218.75,1250,61.8864,0
+ADIL.US,D,20190718,000000,1256.25,1300,1226.56,1256.25,17.6,0
+ADIL.US,D,20190719,000000,1218.75,1275,1187.5,1225,21.9616,0
+ADIL.US,D,20190722,000000,1250,1282,1212.5,1231.25,23.7216,0
+ADIL.US,D,20190723,000000,1200.06,1262.44,1191.5,1250,66.688,0
+ADIL.US,D,20190724,000000,1225,1250,1206.25,1243.75,19.3424,0
+ADIL.US,D,20190725,000000,1198.75,1217.88,1162.5,1162.5,73.096,0
+ADIL.US,D,20190726,000000,1143.75,1219.62,1143.75,1168.75,36.7504,0
+ADIL.US,D,20190729,000000,1187.5,1237.5,1150,1156.25,11.0848,0
+ADIL.US,D,20190730,000000,1162.5,1162.5,1100,1143.75,30.883200000000002,0
+ADIL.US,D,20190731,000000,1150,1187.5,1101.88,1125,55.4848,0
+ADIL.US,D,20190801,000000,1137.5,1206.25,1101.69,1106.25,31.6304,0
+ADIL.US,D,20190802,000000,1125,1125,1100,1121.69,28.862399999999997,0
+ADIL.US,D,20190805,000000,1156.25,1156.25,875,1031.25,252.608,0
+ADIL.US,D,20190806,000000,1018.75,1118.69,937.5,993.75,67.296,0
+ADIL.US,D,20190807,000000,987.5,1062.5,981.25,1025,51.2016,0
+ADIL.US,D,20190808,000000,1037.5,1150,1012.06,1050,39.7008,0
+ADIL.US,D,20190809,000000,1018.75,1125,1018.75,1056.25,28.523200000000003,0
+ADIL.US,D,20190812,000000,1062.5,1062.5,1006.25,1050,20.713600000000003,0
+ADIL.US,D,20190813,000000,1050,1125,1025,1074.75,30.5648,0
+ADIL.US,D,20190814,000000,1056.25,1073.75,953.125,993.75,89.4656,0
+ADIL.US,D,20190815,000000,1037.5,1062.25,887.5,912.5,73.9456,0
+ADIL.US,D,20190816,000000,912.5,1025.75,912.5,993.75,32.6496,0
+ADIL.US,D,20190819,000000,1012.5,1056.25,1012.5,1050,15.927999999999999,0
+ADIL.US,D,20190820,000000,1075,1086.81,1012.5,1050,46.848000000000006,0
+ADIL.US,D,20190821,000000,1000.06,1050,1000.06,1050,4.1792,0
+ADIL.US,D,20190822,000000,1050,1050,971.688,1043.75,7.6815999999999995,0
+ADIL.US,D,20190823,000000,1012.5,1025,937.5,987.5,75.5984,0
+ADIL.US,D,20190826,000000,943.75,1068.75,900,1068.75,71.99680000000001,0
+ADIL.US,D,20190827,000000,1062.5,1062.5,945.5,975,11.088,0
+ADIL.US,D,20190828,000000,950.312,1031.25,937.5,968.75,26.843200000000003,0
+ADIL.US,D,20190829,000000,1026.25,1026.25,936.688,950,14.5328,0
+ADIL.US,D,20190830,000000,968.75,1031.25,961.062,1031.25,28.52,0
+ADIL.US,D,20190903,000000,1062.5,1062.5,987.5,1037.5,26.928,0
+ADIL.US,D,20190904,000000,1056.25,1056.25,993.75,1050,10.5088,0
+ADIL.US,D,20190905,000000,1056.25,1187.5,950,975,133.8448,0
+ADIL.US,D,20190906,000000,1000,1027.25,954.375,1006.25,57.1056,0
+ADIL.US,D,20190909,000000,1012.5,1012.5,956.25,956.25,25.2784,0
+ADIL.US,D,20190910,000000,962.5,1018.75,950,981.25,51.1648,0
+ADIL.US,D,20190911,000000,1075,1206.25,1000,1037.5,536.7008000000001,0
+ADIL.US,D,20190912,000000,1068.75,1081.19,975,1006.25,114.2176,0
+ADIL.US,D,20190913,000000,1000,1093.75,986.125,1006.25,141.1904,0
+ADIL.US,D,20190916,000000,993.75,1075,987.5,1050,75.3328,0
+ADIL.US,D,20190917,000000,1050,1050,975,1012.5,86.59040000000002,0
+ADIL.US,D,20190918,000000,1012.5,1018.75,925,931.25,99.712,0
+ADIL.US,D,20190919,000000,937.5,950,906.25,925,37.7024,0
+ADIL.US,D,20190920,000000,925,962.5,900,956.25,155.7216,0
+ADIL.US,D,20190923,000000,962.5,962.5,929.625,931.25,12.8,0
+ADIL.US,D,20190924,000000,937.5,937.5,887.5,900,51.128,0
+ADIL.US,D,20190925,000000,893.75,962.5,893.75,906.25,74.3536,0
+ADIL.US,D,20190926,000000,912.5,925,900,912.5,10.384,0
+ADIL.US,D,20190927,000000,918.75,962.5,912.5,937.5,21.2512,0
+ADIL.US,D,20190930,000000,943.75,955.875,943.75,943.75,8.1632,0
+ADIL.US,D,20191001,000000,962.5,968.75,875,968.75,69.8784,0
+ADIL.US,D,20191002,000000,956.25,968.75,906.25,906.25,29.4544,0
+ADIL.US,D,20191003,000000,912.5,1050,906.25,971.875,94.3792,0
+ADIL.US,D,20191004,000000,1000,1000,885.812,918.75,79.0176,0
+ADIL.US,D,20191007,000000,915.562,1018.75,906.25,950,72.1648,0
+ADIL.US,D,20191008,000000,956.938,962.5,925,925,27.726399999999998,0
+ADIL.US,D,20191009,000000,937.5,983.062,875,909.375,108.9744,0
+ADIL.US,D,20191010,000000,891.938,968.437,889.937,900,10.380799999999999,0
+ADIL.US,D,20191011,000000,918.75,931.25,868.75,893.75,90.95040000000002,0
+ADIL.US,D,20191014,000000,887.5,918.75,887.5,893.75,11.936,0
+ADIL.US,D,20191015,000000,893.75,893.75,837.5,893.75,54.476800000000004,0
+ADIL.US,D,20191016,000000,850,1031.25,850,1012.5,292.6864,0
+ADIL.US,D,20191017,000000,987.5,1156.25,908.625,1000,337.7472,0
+ADIL.US,D,20191018,000000,1009.19,1056.62,968.75,1012.5,74.6416,0
+ADIL.US,D,20191021,000000,1025,1025,943.75,987.5,73.21600000000001,0
+ADIL.US,D,20191022,000000,993.75,993.75,893.75,906.25,27.132800000000003,0
+ADIL.US,D,20191023,000000,985.437,985.437,900,975,87.0992,0
+ADIL.US,D,20191024,000000,981.25,981.25,906.25,906.25,30.3152,0
+ADIL.US,D,20191025,000000,968.688,975,941.125,956.25,64.5728,0
+ADIL.US,D,20191028,000000,978.5,1042.5,954.75,1021.88,76.5616,0
+ADIL.US,D,20191029,000000,1000,1022.5,964.75,968.75,55.4416,0
+ADIL.US,D,20191030,000000,1043.75,1043.75,959.375,975.062,17.8656,0
+ADIL.US,D,20191031,000000,940.375,988.375,940.375,968.75,32.692800000000005,0
+ADIL.US,D,20191101,000000,947.188,985.125,943.875,957.812,21.3248,0
+ADIL.US,D,20191104,000000,962.5,1037.5,955.812,1037.5,69.328,0
+ADIL.US,D,20191105,000000,981.25,1037.5,962.5,962.5,25.558400000000002,0
+ADIL.US,D,20191106,000000,968.75,1006.25,947.812,1000,32.904,0
+ADIL.US,D,20191107,000000,1012.5,1012.5,975,976.562,2.4144,0
+ADIL.US,D,20191108,000000,1022.5,1022.5,956.25,1012.5,25.4192,0
+ADIL.US,D,20191111,000000,1037.31,1054.69,1018.75,1054.69,38.2448,0
+ADIL.US,D,20191112,000000,1068.75,1093.75,992.562,1012.5,71.7696,0
+ADIL.US,D,20191113,000000,1038.56,1038.56,1000,1025,16.3568,0
+ADIL.US,D,20191114,000000,1018.75,1018.75,987.5,987.5,15.771199999999999,0
+ADIL.US,D,20191115,000000,993.75,1000,937.562,957.687,69.1168,0
+ADIL.US,D,20191118,000000,945.813,993.75,925,943.75,47.6624,0
+ADIL.US,D,20191119,000000,950,1006,944.25,968.75,27.44,0
+ADIL.US,D,20191120,000000,968.75,968.75,887.5,887.5,74.7904,0
+ADIL.US,D,20191121,000000,1000,1000,887.5,968.75,24.5152,0
+ADIL.US,D,20191122,000000,917.188,925,887.5,900,22.172800000000002,0
+ADIL.US,D,20191125,000000,900,937.5,875,888.125,48.8224,0
+ADIL.US,D,20191126,000000,931.25,931.25,875,906.25,14.9808,0
+ADIL.US,D,20191127,000000,875,931.25,875,893.812,11.0176,0
+ADIL.US,D,20191129,000000,918.75,918.75,890,906.25,13.856,0
+ADIL.US,D,20191202,000000,906.25,912.5,853.25,881.25,132.8832,0
+ADIL.US,D,20191203,000000,887.5,887.562,852.75,875,33.9728,0
+ADIL.US,D,20191204,000000,873.125,887.5,868.75,868.75,16.1872,0
+ADIL.US,D,20191205,000000,856.25,887.5,856.25,863.125,3.4672000000000005,0
+ADIL.US,D,20191206,000000,875,1037.5,871.562,943.75,208.94080000000002,0
+ADIL.US,D,20191209,000000,918.75,1031.25,918.75,1012.5,82.0976,0
+ADIL.US,D,20191210,000000,1056.25,1062.5,981.312,1056.25,238.2192,0
+ADIL.US,D,20191211,000000,1087.5,1093.75,1021.88,1043.75,55.77760000000001,0
+ADIL.US,D,20191212,000000,1062.5,1068.75,1037.5,1050,43.2368,0
+ADIL.US,D,20191213,000000,1012.5,1556.25,1012.5,1375,585.312,0
+ADIL.US,D,20191216,000000,1531.25,1981.25,1287.5,1581.25,2506.9488,0
+ADIL.US,D,20191217,000000,1443.75,1512.5,1250,1350,472.2672,0
+ADIL.US,D,20191218,000000,1475,1481.25,1312.5,1431.25,171.6704,0
+ADIL.US,D,20191219,000000,1500,1562.5,1425,1525,266.3888,0
+ADIL.US,D,20191220,000000,1556.25,1556.25,1429.88,1443.75,110.4992,0
+ADIL.US,D,20191223,000000,1387.5,1454.75,1343.75,1356.38,133.1408,0
+ADIL.US,D,20191224,000000,1350,1500,1346.44,1484.56,92.7184,0
+ADIL.US,D,20191226,000000,1475,1531.25,1381.88,1468.75,105.272,0
+ADIL.US,D,20191227,000000,1462.5,1531.25,1456.25,1531.25,46.3472,0
+ADIL.US,D,20191230,000000,1512.5,1706.25,1491.19,1649.94,306.5792,0
+ADIL.US,D,20191231,000000,1681.25,1687.06,1487.5,1506.25,229.34080000000003,0
+ADIL.US,D,20200102,000000,1581.25,1593.75,1487.5,1525,126.02879999999999,0
+ADIL.US,D,20200103,000000,1500,1556.25,1437.5,1525,80.184,0
+ADIL.US,D,20200106,000000,1468.75,1537.5,1455.06,1512.5,19.6144,0
+ADIL.US,D,20200107,000000,1493.75,1556.25,1450,1491.12,70.6736,0
+ADIL.US,D,20200108,000000,1531.25,1556.19,1453.81,1543.75,51.6704,0
+ADIL.US,D,20200109,000000,1562.5,1656.25,1543.75,1543.94,155.8448,0
+ADIL.US,D,20200110,000000,1512.5,1543.75,1381.25,1431.25,113.2592,0
+ADIL.US,D,20200113,000000,1418.75,1462.5,1387.5,1433.75,29.032,0
+ADIL.US,D,20200114,000000,1412.5,1578.12,1256.25,1462.5,203.528,0
+ADIL.US,D,20200115,000000,1437.5,1498.75,1300.06,1443.75,59.001599999999996,0
+ADIL.US,D,20200116,000000,1425,1437.5,1312.5,1356.25,192.61759999999998,0
+ADIL.US,D,20200117,000000,1312.5,1387.5,1312.5,1325,95.8224,0
+ADIL.US,D,20200121,000000,1312.5,1375,1250,1312.5,51.5504,0
+ADIL.US,D,20200122,000000,1312.5,1389.19,1250,1256.25,80.5408,0
+ADIL.US,D,20200123,000000,1262.5,1312.5,1231.25,1262.5,77.0224,0
+ADIL.US,D,20200124,000000,1262.5,1331.25,1262.5,1331.25,34.3872,0
+ADIL.US,D,20200127,000000,1300,1331.12,1218.75,1256.25,59.4256,0
+ADIL.US,D,20200128,000000,1225,1275,1218.75,1231.25,47.6608,0
+ADIL.US,D,20200129,000000,1231.25,1231.25,1081.25,1162.5,107.15200000000002,0
+ADIL.US,D,20200130,000000,1168.75,1168.75,981.25,993.75,109.85600000000001,0
+ADIL.US,D,20200131,000000,1087.5,1181.25,1037.5,1137.5,79.83680000000001,0
+ADIL.US,D,20200203,000000,1125,1156.25,1075,1100,38.8384,0
+ADIL.US,D,20200204,000000,1100,1155.75,1000,1068.75,85.3952,0
+ADIL.US,D,20200205,000000,1018.75,1089.12,1000,1062.5,69.15520000000001,0
+ADIL.US,D,20200206,000000,1087.5,1268.75,1081.25,1156.25,232.66240000000002,0
+ADIL.US,D,20200207,000000,1218.75,1218.75,1093.75,1112.5,126.9872,0
+ADIL.US,D,20200210,000000,1139.94,1175,875,1006.25,243.7024,0
+ADIL.US,D,20200211,000000,1018.75,1096.75,1000,1062.5,71.80640000000001,0
+ADIL.US,D,20200212,000000,1043.75,1150,1043.75,1075,58.303999999999995,0
+ADIL.US,D,20200213,000000,1037.5,1099.38,1031.25,1050,52.6,0
+ADIL.US,D,20200214,000000,1062.5,1101.19,762.5,946.875,568.6752,0
+ADIL.US,D,20200218,000000,993.75,993.75,926.312,948,51.2688,0
+ADIL.US,D,20200219,000000,950,1056.25,931.25,1006.69,242.4528,0
+ADIL.US,D,20200220,000000,1000,1044.81,937.5,1031.44,72.6256,0
+ADIL.US,D,20200221,000000,1006.25,1131.25,1006.25,1087.5,214.8496,0
+ADIL.US,D,20200224,000000,1062.5,1062.5,962.5,1062.44,14.833599999999999,0
+ADIL.US,D,20200225,000000,1025,1075,937.5,987.5,101.7072,0
+ADIL.US,D,20200226,000000,989,1000,981.25,1000,24.8256,0
+ADIL.US,D,20200227,000000,948.5,1018.69,750,962.5,153.9488,0
+ADIL.US,D,20200228,000000,900,950.562,787.5,900,68.7248,0
+ADIL.US,D,20200302,000000,937.5,937.5,875,881.25,30.7056,0
+ADIL.US,D,20200303,000000,906.25,1175,793.75,900,580.2624,0
+ADIL.US,D,20200304,000000,921.187,966.875,875,944.688,81.6864,0
+ADIL.US,D,20200305,000000,906.25,999.438,881.25,993.75,70.6544,0
+ADIL.US,D,20200306,000000,993.75,995.875,903.375,912.5,95.4368,0
+ADIL.US,D,20200309,000000,900,903.125,814.5,831.25,63.817600000000006,0
+ADIL.US,D,20200310,000000,875,890.625,837.5,856.25,11.7104,0
+ADIL.US,D,20200311,000000,821.875,893.75,821.875,843.75,29.1776,0
+ADIL.US,D,20200312,000000,750,812.5,750,762.5,47.5616,0
+ADIL.US,D,20200313,000000,812.187,856.375,762.5,797.812,40.2304,0
+ADIL.US,D,20200316,000000,812.5,859.375,762.5,837.5,24.6352,0
+ADIL.US,D,20200317,000000,850,1118.75,812.5,818.75,180.39360000000002,0
+ADIL.US,D,20200318,000000,781.25,893.75,625,718.75,151.57920000000001,0
+ADIL.US,D,20200319,000000,681.25,800,681.25,756.25,16.4128,0
+ADIL.US,D,20200320,000000,781.25,793.75,700,747.5,20.008,0
+ADIL.US,D,20200323,000000,706.25,768.75,631.25,656.25,63.8944,0
+ADIL.US,D,20200324,000000,718.75,775,653.25,656.25,112.4992,0
+ADIL.US,D,20200325,000000,737.5,806.25,656.25,775,186.01919999999998,0
+ADIL.US,D,20200326,000000,825,962.5,725,812.5,429.8128,0
+ADIL.US,D,20200327,000000,806.25,900,781.25,862.5,129.872,0
+ADIL.US,D,20200330,000000,825,887.5,781.25,837.5,40.344,0
+ADIL.US,D,20200331,000000,843.75,843.75,812.5,812.5,40.059200000000004,0
+ADIL.US,D,20200401,000000,766.562,801.25,656.25,750,74.5216,0
+ADIL.US,D,20200402,000000,731.25,843.75,715.625,731.25,60.3104,0
+ADIL.US,D,20200403,000000,787.5,812.5,731.25,775,16.2304,0
+ADIL.US,D,20200406,000000,825,825,737.5,775,11.649600000000001,0
+ADIL.US,D,20200407,000000,831.25,831.25,743.75,768.75,47.5264,0
+ADIL.US,D,20200408,000000,766.25,800,737.5,787.5,12.495999999999999,0
+ADIL.US,D,20200409,000000,768.75,812.5,768.75,775,61.5024,0
+ADIL.US,D,20200413,000000,775,812.5,759.375,768.75,35.3952,0
+ADIL.US,D,20200414,000000,793.75,859.375,781.25,825.188,99.4928,0
+ADIL.US,D,20200415,000000,868.75,1187.5,787.5,862.5,2200.2000000000003,0
+ADIL.US,D,20200416,000000,843.75,1125,781.25,1025,1958.1392,0
+ADIL.US,D,20200417,000000,1031.25,1031.25,937.5,971.5,142.9248,0
+ADIL.US,D,20200420,000000,1012.5,1012.5,862.5,904.25,90.7648,0
+ADIL.US,D,20200421,000000,881.25,907.687,843.75,893.75,56.988800000000005,0
+ADIL.US,D,20200422,000000,950,950,818.75,862.562,35.5248,0
+ADIL.US,D,20200423,000000,906.25,943.75,850.062,893.75,19.2608,0
+ADIL.US,D,20200424,000000,893.75,912.5,857.125,868.75,12.9824,0
+ADIL.US,D,20200427,000000,912.5,968.75,865.5,903.125,16.9936,0
+ADIL.US,D,20200428,000000,950,950,881.25,925,13.0496,0
+ADIL.US,D,20200429,000000,937.5,1000,937.5,950.062,32.2976,0
+ADIL.US,D,20200430,000000,962.5,962.5,900,926.938,23.228800000000003,0
+ADIL.US,D,20200501,000000,975,975,837.5,859.125,60.903999999999996,0
+ADIL.US,D,20200504,000000,837.5,862.5,806.25,850,13.4112,0
+ADIL.US,D,20200505,000000,843.75,875,837.5,837.5,34.897600000000004,0
+ADIL.US,D,20200506,000000,818.75,856.188,800,812.5,57.0208,0
+ADIL.US,D,20200507,000000,831.25,842.625,803.25,818.75,33.8672,0
+ADIL.US,D,20200508,000000,825,893.75,825,834.375,18.1264,0
+ADIL.US,D,20200511,000000,887.5,887.5,825,856.25,22.027199999999997,0
+ADIL.US,D,20200512,000000,868.75,868.75,834.375,845.5,23.7552,0
+ADIL.US,D,20200513,000000,868.75,887.5,843.75,843.75,12.1008,0
+ADIL.US,D,20200514,000000,850,868.75,812.5,850,40.0752,0
+ADIL.US,D,20200515,000000,837.5,875.062,831.25,850,7.3904,0
+ADIL.US,D,20200518,000000,862.5,875,837.5,863.688,33.9824,0
+ADIL.US,D,20200519,000000,868.75,956.25,868.75,918.875,189.0848,0
+ADIL.US,D,20200520,000000,968.75,981.188,881.25,962.5,53.9632,0
+ADIL.US,D,20200521,000000,975,987.5,953.125,962.5,39.5616,0
+ADIL.US,D,20200522,000000,943.75,993.75,940.625,943.75,25.84,0
+ADIL.US,D,20200526,000000,968.75,1043.75,925,1000,59.4336,0
+ADIL.US,D,20200527,000000,968.75,1362.5,937.5,1062.5,1383.3824,0
+ADIL.US,D,20200528,000000,1006.25,1056.25,1006.25,1025,39.9616,0
+ADIL.US,D,20200529,000000,997.375,1025,993.75,1009.44,11.9552,0
+ADIL.US,D,20200601,000000,981.25,981.25,931.25,971.875,69.1008,0
+ADIL.US,D,20200602,000000,975.062,1050,968.75,987.5,29.8,0
+ADIL.US,D,20200603,000000,1025,1025,968.75,982.562,9.927999999999999,0
+ADIL.US,D,20200604,000000,993.75,1037.5,943.75,1025,80.3248,0
+ADIL.US,D,20200605,000000,1056.25,1118.12,1012.5,1075.25,150.3024,0
+ADIL.US,D,20200608,000000,1068.75,1975,1068.75,1268.75,5491.6864000000005,0
+ADIL.US,D,20200609,000000,1162.5,1162.5,875,906.25,5758.192,0
+ADIL.US,D,20200610,000000,968.75,1118.75,962.5,981.25,7883.112,0
+ADIL.US,D,20200611,000000,875,1062.5,875,912.5,5512.6336,0
+ADIL.US,D,20200612,000000,987.5,987.5,918.75,925,1305.3712,0
+ADIL.US,D,20200615,000000,912.5,1006.25,900,968.75,2418.9456,0
+ADIL.US,D,20200616,000000,981.25,983.5,925,950,1113.7376,0
+ADIL.US,D,20200617,000000,943.75,1018.69,912.5,918.75,2223.9312,0
+ADIL.US,D,20200618,000000,912.5,931.25,893.75,906.25,624.4976,0
+ADIL.US,D,20200619,000000,906.25,925,893.812,918.75,292.78720000000004,0
+ADIL.US,D,20200622,000000,918.75,918.75,875,893.75,558.3951999999999,0
+ADIL.US,D,20200623,000000,893.75,931.25,887.5,900,460.9536,0
+ADIL.US,D,20200624,000000,887.5,900,843.75,875,665.4368,0
+ADIL.US,D,20200625,000000,862.5,943.75,862.5,925,1412.1584,0
+ADIL.US,D,20200626,000000,925,925,846.875,868.75,494.3856,0
+ADIL.US,D,20200629,000000,868.75,887.5,856.25,862.5,254.7648,0
+ADIL.US,D,20200630,000000,881.25,900,856.25,868.75,309.0224,0
+ADIL.US,D,20200701,000000,875,918.75,875,887.5,513.3632,0
+ADIL.US,D,20200702,000000,887.5,900,843.75,862.5,615.912,0
+ADIL.US,D,20200706,000000,875,900,831.25,893.75,1577.168,0
+ADIL.US,D,20200707,000000,868.75,962.5,850,943.75,2179.8576000000003,0
+ADIL.US,D,20200708,000000,968.75,968.75,912.5,937.5,501.1728,0
+ADIL.US,D,20200709,000000,931.25,937.5,893.75,925,264.952,0
+ADIL.US,D,20200710,000000,912.5,918.75,887.5,887.5,321.0912,0
+ADIL.US,D,20200713,000000,893.75,904.5,856.25,862.5,190.25119999999998,0
+ADIL.US,D,20200714,000000,856.25,860.375,818.75,831.25,292.32959999999997,0
+ADIL.US,D,20200715,000000,818.75,875,812.5,850,335.8896,0
+ADIL.US,D,20200716,000000,850,893.75,831.25,875,147.1104,0
+ADIL.US,D,20200717,000000,887.5,918.75,856.25,887.5,412.9088,0
+ADIL.US,D,20200720,000000,900,918.75,875,887.438,346.44800000000004,0
+ADIL.US,D,20200721,000000,943.75,950,868.75,912.5,1108.1056,0
+ADIL.US,D,20200722,000000,918.75,968.75,875,875,1128.9264,0
+ADIL.US,D,20200723,000000,887.5,906.188,875,890.625,232.6576,0
+ADIL.US,D,20200724,000000,881.25,893.75,862.5,875,201.3648,0
+ADIL.US,D,20200727,000000,875,912.5,875,912.5,204.8896,0
+ADIL.US,D,20200728,000000,906.25,1012.5,900,925,1612.6304,0
+ADIL.US,D,20200729,000000,968.75,1112.5,931.25,1093.75,2955.0704,0
+ADIL.US,D,20200730,000000,1087.5,1356.25,893.75,1181.25,11740.153600000001,0
+ADIL.US,D,20200731,000000,1137.5,1156.25,987.5,1006.25,1970.7632,0
+ADIL.US,D,20200803,000000,962.5,1050,906.25,1031.25,2136.1184,0
+ADIL.US,D,20200804,000000,993.75,1200,993.75,1056.25,3061.5808,0
+ADIL.US,D,20200805,000000,1062.5,1081.25,1018.75,1043.75,630.112,0
+ADIL.US,D,20200806,000000,1031.25,1562.5,1031.25,1200,17661.5792,0
+ADIL.US,D,20200807,000000,1137.5,1262.5,1037.5,1162.5,5657.8576,0
+ADIL.US,D,20200810,000000,1093.75,1181.19,1062.5,1150,1125.8608000000002,0
+ADIL.US,D,20200811,000000,1125,1143.75,1037.5,1043.75,576.192,0
+ADIL.US,D,20200812,000000,1068.75,1081.25,975,1006.25,704.6512,0
+ADIL.US,D,20200813,000000,1012.5,1043.75,987.5,1018.75,243.36,0
+ADIL.US,D,20200814,000000,1025,1025,956.25,968.75,418.8272,0
+ADIL.US,D,20200817,000000,975,1006.25,956.25,962.5,270.86560000000003,0
+ADIL.US,D,20200818,000000,956.25,975,940.625,943.75,249.5936,0
+ADIL.US,D,20200819,000000,943.75,956.25,912.5,925,378.9536,0
+ADIL.US,D,20200820,000000,918.75,993.75,893.75,943.75,3077.5568,0
+ADIL.US,D,20200821,000000,950,950,881.25,912.5,756.8336,0
+ADIL.US,D,20200824,000000,950,950,875,893.75,705.3888000000001,0
+ADIL.US,D,20200825,000000,875,926.688,837.5,887.5,1614.5584,0
+ADIL.US,D,20200826,000000,918.75,918.75,856.25,875,504.7696,0
+ADIL.US,D,20200827,000000,868.75,875,806.25,831.25,949.5072,0
+ADIL.US,D,20200828,000000,837.5,856.25,825,843.75,246.94400000000002,0
+ADIL.US,D,20200831,000000,862.5,881.25,837.5,862.5,498.55839999999995,0
+ADIL.US,D,20200901,000000,881.25,968.75,843.75,937.5,1308.4544,0
+ADIL.US,D,20200902,000000,925,942.75,856.25,875,1362.3856,0
+ADIL.US,D,20200903,000000,862.5,868.75,815.625,825,476.3392,0
+ADIL.US,D,20200904,000000,837.5,838.125,750,812.5,669.9680000000001,0
+ADIL.US,D,20200908,000000,787,812.5,768.75,787.5,179.2784,0
+ADIL.US,D,20200909,000000,787.5,793.75,756.25,775,200.3184,0
+ADIL.US,D,20200910,000000,781.25,843.75,775,825,416.1056,0
+ADIL.US,D,20200911,000000,831.25,875,793.75,793.75,519.184,0
+ADIL.US,D,20200914,000000,818.75,831.25,793.75,831.25,437.9552,0
+ADIL.US,D,20200915,000000,825,837.5,793.75,831.25,210.0816,0
+ADIL.US,D,20200916,000000,812.5,843.75,812.5,812.5,178.2768,0
+ADIL.US,D,20200917,000000,812.5,831.25,812.5,812.5,63.144,0
+ADIL.US,D,20200918,000000,812.5,868.75,812.5,825,271.03520000000003,0
+ADIL.US,D,20200921,000000,825,837.937,800,800,128.1024,0
+ADIL.US,D,20200922,000000,818.75,943.75,793.75,818.75,1437.4096,0
+ADIL.US,D,20200923,000000,806.25,825,781.25,806.25,309.1712,0
+ADIL.US,D,20200924,000000,787.5,793.75,712.5,756.25,633.6496,0
+ADIL.US,D,20200925,000000,793.75,868.75,750,756.25,1671.8928,0
+ADIL.US,D,20200928,000000,750,912.5,750,881.25,2557.8352,0
+ADIL.US,D,20200929,000000,881.25,2500,875,1893.75,150269.48320000002,0
+ADIL.US,D,20200930,000000,1656.25,1775,1318.75,1393.75,25370.627200000003,0
+ADIL.US,D,20201001,000000,1343.75,1462.5,1268.75,1312.5,4623.32,0
+ADIL.US,D,20201002,000000,1362.5,1500,1281.25,1350,9366.6896,0
+ADIL.US,D,20201005,000000,1306.25,1425,1281.25,1406.25,3315.6816,0
+ADIL.US,D,20201006,000000,1375,1377.5,1306.25,1343.75,2314.616,0
+ADIL.US,D,20201007,000000,1337.5,1358.62,1300,1356.25,1769.9488000000001,0
+ADIL.US,D,20201008,000000,1343.75,1356,1293.75,1312.5,1226.6000000000001,0
+ADIL.US,D,20201009,000000,1325,1325,1262.5,1268.75,959.4592,0
+ADIL.US,D,20201012,000000,1250,1268.75,1162.5,1237.5,1683.2016,0
+ADIL.US,D,20201013,000000,1200,1268.75,1193.31,1237.5,795.6,0
+ADIL.US,D,20201014,000000,1262.44,1262.5,1187.5,1212.5,817.9088,0
+ADIL.US,D,20201015,000000,1218.75,1287.5,1162.06,1231.25,976.12,0
+ADIL.US,D,20201016,000000,1218.75,1221.88,1162.5,1175,800.936,0
+ADIL.US,D,20201019,000000,1237.5,1237.5,1106.31,1118.75,1270.8304,0
+ADIL.US,D,20201020,000000,1118.75,1150,1106.25,1106.25,447.1728,0
+ADIL.US,D,20201021,000000,1106.25,1231.25,1068.75,1068.75,1627.6256,0
+ADIL.US,D,20201022,000000,1281.25,1362.5,1093.75,1206.25,17839.28,0
+ADIL.US,D,20201023,000000,1187.5,1187.5,1106.25,1125,1328.6944,0
+ADIL.US,D,20201026,000000,1125,1150,1089,1125,782.8128,0
+ADIL.US,D,20201027,000000,1125,1143.75,1093.75,1137.5,627.6351999999999,0
+ADIL.US,D,20201028,000000,1112.5,1112.5,1056.25,1081.25,681.3088,0
+ADIL.US,D,20201029,000000,1075,1125,1039.62,1118.75,840.6672,0
+ADIL.US,D,20201030,000000,1118.75,1125.75,1056.25,1087.5,546.7296,0
+ADIL.US,D,20201102,000000,1106.25,1125,1093.75,1093.75,435.08160000000004,0
+ADIL.US,D,20201103,000000,1125,1212.5,1093.75,1093.75,1451.2944,0
+ADIL.US,D,20201104,000000,1093.75,1118.75,1084.38,1100,180.93439999999998,0
+ADIL.US,D,20201105,000000,1087.5,1162.5,1056.25,1125,775.3424000000001,0
+ADIL.US,D,20201106,000000,1112.5,1162.5,1106.25,1143.75,485.54720000000003,0
+ADIL.US,D,20201109,000000,1093.75,1115.62,1068.75,1068.75,533.4752,0
+ADIL.US,D,20201110,000000,1087.5,1143.75,1081.19,1118.75,397.7776,0
+ADIL.US,D,20201111,000000,1131.25,1131.25,1075,1125,460.5728,0
+ADIL.US,D,20201112,000000,1112.5,1275,1093.75,1243.75,1839.8496,0
+ADIL.US,D,20201113,000000,1225,1225,1150,1150,560.5328,0
+ADIL.US,D,20201116,000000,1093.75,1125,1031.25,1075,1290.4304,0
+ADIL.US,D,20201117,000000,1050,1088.81,1045.88,1068.75,338.6016,0
+ADIL.US,D,20201118,000000,1062.5,1097.19,1053.38,1056.25,484.9536,0
+ADIL.US,D,20201119,000000,1056.25,1075,1037.5,1062.5,330.7008,0
+ADIL.US,D,20201120,000000,1062.5,1081.25,1056.19,1081.25,317.952,0
+ADIL.US,D,20201123,000000,1093.75,1165.62,1038.12,1156.25,1297.392,0
+ADIL.US,D,20201124,000000,1193.75,1193.75,1125,1143.75,1091.7424,0
+ADIL.US,D,20201125,000000,1112.5,1231.25,1112.5,1181.25,2021.9568,0
+ADIL.US,D,20201127,000000,1212.5,1221.88,1187.5,1218.75,428.2672,0
+ADIL.US,D,20201130,000000,1231.25,1475,1231.25,1456.25,4062.9120000000003,0
+ADIL.US,D,20201201,000000,1362.5,1362.5,1256.25,1275,1083.8816000000002,0
+ADIL.US,D,20201202,000000,1250,1275,1200.31,1243.75,352.5104,0
+ADIL.US,D,20201203,000000,1231.25,1262.5,1187.5,1231.25,571.1264,0
+ADIL.US,D,20201204,000000,1231.25,1318.75,1218.75,1268.75,854.7088000000001,0
+ADIL.US,D,20201207,000000,1268.75,1275,1231.25,1250,348.92480000000006,0
+ADIL.US,D,20201208,000000,1243.75,1325,1225,1325,536.0319999999999,0
+ADIL.US,D,20201209,000000,1312.5,1343.75,1231.25,1262.5,724.3392,0
+ADIL.US,D,20201210,000000,1275,1431.25,1200,1237.5,2630.3584000000005,0
+ADIL.US,D,20201211,000000,1250,1275,1200,1237.5,471.1792,0
+ADIL.US,D,20201214,000000,1250,1256.12,1200,1206.25,414.85760000000005,0
+ADIL.US,D,20201215,000000,1200,1210.75,1143.81,1162.5,543.5088,0
+ADIL.US,D,20201216,000000,1156.25,1218.75,1150,1200,552.8384,0
+ADIL.US,D,20201217,000000,1206.25,1243.75,1150.62,1175,396.1904,0
+ADIL.US,D,20201218,000000,1175,1206.25,1131.25,1137.5,499.216,0
+ADIL.US,D,20201221,000000,1162.5,1162.5,1125,1156.25,337.88,0
+ADIL.US,D,20201222,000000,1143.75,1160.88,1125,1137.5,315.1488,0
+ADIL.US,D,20201223,000000,1143.75,1175,1131.25,1137.5,272.13599999999997,0
+ADIL.US,D,20201224,000000,1131.25,1150,1112.5,1125,163.3744,0
+ADIL.US,D,20201228,000000,1143.75,1143.75,1093.75,1100,427.88,0
+ADIL.US,D,20201229,000000,1112.5,1112.5,1000,1075,899.2976,0
+ADIL.US,D,20201230,000000,1075,1125.06,1043.75,1118.75,401.24800000000005,0
+ADIL.US,D,20201231,000000,1100,1125,1062.5,1062.5,369.1328,0
+ADIL.US,D,20210104,000000,1056.25,1100,1050,1081.25,283.5888,0
+ADIL.US,D,20210105,000000,1081.25,1143.75,1062.5,1137.5,476.944,0
+ADIL.US,D,20210106,000000,1137.5,1162.5,1087.5,1100,283.7264,0
+ADIL.US,D,20210107,000000,1118.75,1156.25,1112.5,1150,237.34720000000002,0
+ADIL.US,D,20210108,000000,1156.25,1231.25,1151.69,1206.25,1104.776,0
+ADIL.US,D,20210111,000000,1206.25,1331.25,1175,1293.75,3391.5712,0
+ADIL.US,D,20210112,000000,1275,1281.25,1187.5,1243.75,706.4896000000001,0
+ADIL.US,D,20210113,000000,1268.75,1343.75,1243.75,1300,1155.4736,0
+ADIL.US,D,20210114,000000,1306.25,1337.5,1268.75,1287.5,529.7280000000001,0
+ADIL.US,D,20210115,000000,1293.75,1312.5,1193.75,1200,526.808,0
+ADIL.US,D,20210119,000000,1206.25,1268.75,1206.25,1262.5,344.32800000000003,0
+ADIL.US,D,20210120,000000,1250,1287.44,1193.75,1243.75,379.6496,0
+ADIL.US,D,20210121,000000,1250,1412.5,1237.5,1406.25,1618.5232,0
+ADIL.US,D,20210122,000000,1412.5,1412.5,1331.25,1387.5,918.3616000000001,0
+ADIL.US,D,20210125,000000,1387.5,1450,1331.25,1425,800.1952000000001,0
+ADIL.US,D,20210126,000000,1450,1712.5,1406.25,1462.5,4142.9104,0
+ADIL.US,D,20210127,000000,1412.5,1443.69,1281.25,1381.25,936.7904,0
+ADIL.US,D,20210128,000000,1362.5,1381.25,1300,1343.75,399.23199999999997,0
+ADIL.US,D,20210129,000000,1387.5,1387.5,1312.5,1343.75,293.4944,0
+ADIL.US,D,20210201,000000,1331.25,1350,1312.5,1343.75,409.54720000000003,0
+ADIL.US,D,20210202,000000,1356.25,1406.25,1331.25,1387.5,424.7248,0
+ADIL.US,D,20210203,000000,1393.75,1525,1375,1468.75,925.1152000000001,0
+ADIL.US,D,20210204,000000,1525,1593.75,1450,1468.75,1451.2623999999998,0
+ADIL.US,D,20210205,000000,1487.5,1762.5,1425,1750,4327.008,0
+ADIL.US,D,20210208,000000,1712.5,1993.75,1637.56,1943.75,4983.648,0
+ADIL.US,D,20210209,000000,1856.25,1918.56,1800,1862.5,1373.4656,0
+ADIL.US,D,20210210,000000,1900,1937.5,1600,1806.25,1797.9056,0
+ADIL.US,D,20210211,000000,1837.5,1918.75,1787.5,1818.75,986.648,0
+ADIL.US,D,20210212,000000,1812.5,1912.5,1725,1887.5,952.4608000000001,0
+ADIL.US,D,20210216,000000,1881.25,2062.12,1800.06,1993.75,1189.8416,0
+ADIL.US,D,20210217,000000,1993.75,1993.75,1821.69,1943.75,927.9088,0
+ADIL.US,D,20210218,000000,1943.75,1943.75,1764.31,1850,735.8096,0
+ADIL.US,D,20210219,000000,1838.75,1906.25,1768.75,1856.25,803.7776,0
+ADIL.US,D,20210222,000000,1825,1942.25,1737.5,1750,952.2896000000001,0
+ADIL.US,D,20210223,000000,1687.5,1943.75,1456.25,1925,4626.2768,0
+ADIL.US,D,20210224,000000,1868.75,2000,1851.44,1956.25,1048.6608,0
+ADIL.US,D,20210225,000000,1925,2056.25,1712.5,1718.75,2425.4528,0
+ADIL.US,D,20210226,000000,1822.94,1850,1537.5,1568.75,3267.7152,0
+ADIL.US,D,20210301,000000,1581.25,1631.25,1462.5,1493.75,827.9824000000001,0
+ADIL.US,D,20210302,000000,1506.25,1606.25,1469.69,1575,657.9760000000001,0
+ADIL.US,D,20210303,000000,1606.25,1606.25,1456.25,1468.75,502.1424,0
+ADIL.US,D,20210304,000000,1437.5,1525,1281.25,1350,1504.8832,0
+ADIL.US,D,20210305,000000,1331.25,1374.38,1156.25,1331.25,829.6368,0
+ADIL.US,D,20210308,000000,1293.75,1362.5,1287.5,1325,280.944,0
+ADIL.US,D,20210309,000000,1362.5,1487.5,1343.75,1456.25,564.4896,0
+ADIL.US,D,20210310,000000,1456.25,1518.5,1425,1425,225.5776,0
+ADIL.US,D,20210311,000000,1493.75,1537.5,1456.25,1525,370.71680000000003,0
+ADIL.US,D,20210312,000000,1518.75,1650,1468.75,1606.25,828.3408000000001,0
+ADIL.US,D,20210315,000000,1625,1775,1531.25,1687.5,2308.888,0
+ADIL.US,D,20210316,000000,1693.75,1693.75,1550,1562.5,999.3184,0
+ADIL.US,D,20210317,000000,1587.5,1768.75,1512.5,1743.75,1455.0992,0
+ADIL.US,D,20210318,000000,1712.5,1862.5,1581.31,1625,1254.0032,0
+ADIL.US,D,20210319,000000,1631.25,1662.44,1587.5,1587.5,483.18080000000003,0
+ADIL.US,D,20210322,000000,1618.75,1625,1531.25,1568.75,374.8672,0
+ADIL.US,D,20210323,000000,1568.75,1593.75,1512.5,1518.75,316.4112,0
+ADIL.US,D,20210324,000000,1531.25,1587.5,1406.25,1406.25,683.7968,0
+ADIL.US,D,20210325,000000,1368.75,1518.75,1356.25,1493.75,641.7728,0
+ADIL.US,D,20210326,000000,1512.5,1536.69,1437.5,1493.75,165.12,0
+ADIL.US,D,20210329,000000,1481.25,1500,1437.5,1437.5,304.7392,0
+ADIL.US,D,20210330,000000,1437.5,1475,1375.62,1437.5,237.928,0
+ADIL.US,D,20210331,000000,1456.25,1556.25,1433.19,1512.5,366.8064,0
+ADIL.US,D,20210401,000000,1556.25,1556.25,1500,1512.5,121.352,0
+ADIL.US,D,20210405,000000,1562.5,1600,1468.75,1525,465.9056,0
+ADIL.US,D,20210406,000000,1556.25,1606.25,1543.75,1568.75,244.8096,0
+ADIL.US,D,20210407,000000,1593.75,1612.5,1468.75,1487.5,286.1776,0
+ADIL.US,D,20210408,000000,1500,1562.5,1463.75,1512.5,124.23200000000001,0
+ADIL.US,D,20210409,000000,1512.5,1568.75,1475,1487.5,100.8464,0
+ADIL.US,D,20210412,000000,1462.5,1475,1343.75,1362.5,434.59839999999997,0
+ADIL.US,D,20210413,000000,1375,1425,1306.25,1406.25,433.55839999999995,0
+ADIL.US,D,20210414,000000,1387.5,1462.5,1362.5,1443.75,234.65439999999998,0
+ADIL.US,D,20210415,000000,1443.75,1443.75,1343.69,1368.75,258.9904,0
+ADIL.US,D,20210416,000000,1393.75,1393.75,1325,1368.75,138.0352,0
+ADIL.US,D,20210419,000000,1350,1393.75,1281.25,1281.25,189.27360000000002,0
+ADIL.US,D,20210420,000000,1262.5,1323.19,1256.25,1262.5,176.34560000000002,0
+ADIL.US,D,20210421,000000,1262.5,1350,1231.25,1275,649.8192,0
+ADIL.US,D,20210422,000000,1256.25,1337.44,1231.25,1281.25,310.40160000000003,0
+ADIL.US,D,20210423,000000,1287.5,1387.5,1287.5,1368.75,194.94400000000002,0
+ADIL.US,D,20210426,000000,1375,1406.25,1287.5,1375,480.15360000000004,0
+ADIL.US,D,20210427,000000,1375,1376.25,1318.75,1343.75,185.5392,0
+ADIL.US,D,20210428,000000,1325,1418.75,1325,1400,76.44640000000001,0
+ADIL.US,D,20210429,000000,1406.25,1412.44,1356.25,1358.12,73.36319999999999,0
+ADIL.US,D,20210430,000000,1356.25,1412.5,1356.25,1375,39.9408,0
+ADIL.US,D,20210503,000000,1409.19,1531.25,1356.25,1443.75,382.48160000000007,0
+ADIL.US,D,20210504,000000,1418.75,1475,1356.25,1437.5,334.8208,0
+ADIL.US,D,20210505,000000,1418.75,1487.5,1375,1431.25,194.1168,0
+ADIL.US,D,20210506,000000,1431.25,1450,1337.5,1343.75,187.0432,0
+ADIL.US,D,20210507,000000,1350,1431.25,1322.69,1356.25,202.1328,0
+ADIL.US,D,20210510,000000,1337.5,1350,1312.5,1312.5,91.98559999999999,0
+ADIL.US,D,20210511,000000,1287.5,1318.75,1193.75,1287.5,147.7456,0
+ADIL.US,D,20210512,000000,1281.25,1350,1250.06,1293.75,265.1248,0
+ADIL.US,D,20210513,000000,1281.25,1312.5,1237.5,1281.25,218.6336,0
+ADIL.US,D,20210514,000000,1262.5,1487.5,1237.5,1468.75,343.8288,0
+ADIL.US,D,20210517,000000,1468.75,1487.5,1393.75,1431.25,176.97279999999998,0
+ADIL.US,D,20210518,000000,1425,1481.25,1393.81,1450,230.0848,0
+ADIL.US,D,20210519,000000,1431.25,1462.5,1416.06,1456.25,101.208,0
+ADIL.US,D,20210520,000000,1481.25,1581.25,1481.25,1581.25,280.69919999999996,0
+ADIL.US,D,20210521,000000,1575,1600,1543.75,1575,119.712,0
+ADIL.US,D,20210524,000000,1562.5,1711.87,1500,1568.75,213.456,0
+ADIL.US,D,20210525,000000,1568.75,1618.75,1503.12,1562.5,306.5104,0
+ADIL.US,D,20210526,000000,1562.5,1562.5,1506.25,1512.5,305.86240000000004,0
+ADIL.US,D,20210527,000000,1493.75,1556.25,1468.75,1518.75,187.6688,0
+ADIL.US,D,20210528,000000,1500,1562.5,1480.56,1543.75,138.59040000000002,0
+ADIL.US,D,20210601,000000,1531.25,1625,1531.25,1606.25,176.0912,0
+ADIL.US,D,20210602,000000,1618.75,1650,1568.75,1643.75,316.624,0
+ADIL.US,D,20210603,000000,1631.25,1768.75,1600,1762.5,1856.9984,0
+ADIL.US,D,20210604,000000,1625,1718.75,1625,1662.5,744.6976,0
+ADIL.US,D,20210607,000000,1643.75,1768.75,1643.75,1762.5,633.4368000000001,0
+ADIL.US,D,20210608,000000,1787.5,1831.25,1762.5,1768.75,492.6544,0
+ADIL.US,D,20210609,000000,1812.5,1825,1681.25,1706.25,416.1376,0
+ADIL.US,D,20210610,000000,1731.25,1756.25,1625,1687.5,139.6256,0
+ADIL.US,D,20210611,000000,1718.75,1726.25,1662.5,1687.5,64.3904,0
+ADIL.US,D,20210614,000000,1712.5,1750,1693.81,1743.75,148.5344,0
+ADIL.US,D,20210615,000000,1712.5,1739.94,1657.38,1687.5,65.9184,0
+ADIL.US,D,20210616,000000,1700,1731.25,1662.5,1700,126.15200000000002,0
+ADIL.US,D,20210617,000000,1668.75,1756.25,1660.94,1718.75,259.2144,0
+ADIL.US,D,20210618,000000,1706.25,1831.25,1706.25,1825,349.176,0
+ADIL.US,D,20210621,000000,1843.75,1930.88,1731.25,1793.75,8192.576,0
+ADIL.US,D,20210622,000000,2200,2362.5,1856.25,1956.25,43767.2128,0
+ADIL.US,D,20210623,000000,1706.25,1837.5,1581.31,1837.5,7022.256,0
+ADIL.US,D,20210624,000000,1725,1750,1531.25,1575,5886.4496,0
+ADIL.US,D,20210625,000000,1569.19,1593.75,1500,1550,2187.0272,0
+ADIL.US,D,20210628,000000,1475,1937.5,1418.75,1706.25,13683.833600000002,0
+ADIL.US,D,20210629,000000,1618.75,1687.5,1606.88,1631.25,1321.4496,0
+ADIL.US,D,20210630,000000,1606.25,1642.12,1568.75,1593.75,586.7664,0
+ADIL.US,D,20210701,000000,1595.94,1631.25,1562.5,1581.25,466.36480000000006,0
+ADIL.US,D,20210702,000000,1581.25,1850,1562.5,1837.5,3135.656,0
+ADIL.US,D,20210706,000000,1828.5,1849.94,1718.75,1775,1405.864,0
+ADIL.US,D,20210707,000000,1756.25,1868.75,1687.5,1725,1128.4128,0
+ADIL.US,D,20210708,000000,1668.75,1717.5,1631.31,1656.25,481.1264,0
+ADIL.US,D,20210709,000000,1683.31,1818.75,1650,1737.5,413.48480000000006,0
+ADIL.US,D,20210712,000000,1737.5,1762.5,1668.75,1712.5,303.8832,0
+ADIL.US,D,20210713,000000,1693.75,1743.75,1606.25,1637.5,565.7424,0
+ADIL.US,D,20210714,000000,1643.75,2125,1575,1706.25,14121.740800000001,0
+ADIL.US,D,20210715,000000,1612.5,1637.5,1519.38,1556.25,1696.92,0
+ADIL.US,D,20210716,000000,1568.75,1656.25,1556.25,1581.25,765.6175999999999,0
+ADIL.US,D,20210719,000000,1568.75,1587.5,1481.25,1543.75,874.9680000000001,0
+ADIL.US,D,20210720,000000,1531.25,1643.75,1520.62,1631.25,407.60800000000006,0
+ADIL.US,D,20210721,000000,1631.25,1631.25,1556.25,1556.25,451.6496,0
+ADIL.US,D,20210722,000000,1550,1606.25,1487.5,1500,571.9024,0
+ADIL.US,D,20210723,000000,1481.25,1550,1468.75,1493.75,460.40000000000003,0
+ADIL.US,D,20210726,000000,1518.75,1530.62,1468.75,1481.25,140.88,0
+ADIL.US,D,20210727,000000,1487.5,1487.5,1418.75,1456.25,237.90560000000002,0
+ADIL.US,D,20210728,000000,1443.75,1506.25,1437.5,1500,248.11040000000003,0
+ADIL.US,D,20210729,000000,1512.5,1556.25,1477.56,1531.25,325.3344,0
+ADIL.US,D,20210730,000000,1525,1550,1475,1525,91.1504,0
+ADIL.US,D,20210802,000000,1512.5,1537.5,1481.25,1493.75,248.43040000000002,0
+ADIL.US,D,20210803,000000,1475,1511.88,1431.25,1443.75,637.2,0
+ADIL.US,D,20210804,000000,1456.25,1625,1456.25,1618.75,529.16,0
+ADIL.US,D,20210805,000000,1587.5,1668.69,1569.94,1631.25,787.9376,0
+ADIL.US,D,20210806,000000,1637.5,1718.75,1584.38,1718.75,750.3264,0
+ADIL.US,D,20210809,000000,1725,1743.75,1662.5,1712.5,451.6,0
+ADIL.US,D,20210810,000000,1718.75,1825,1700,1706.25,1264.9088000000002,0
+ADIL.US,D,20210811,000000,1706.25,1843.75,1687.5,1837.5,736.8928,0
+ADIL.US,D,20210812,000000,1843.75,2018.75,1798.19,1937.5,1726.584,0
+ADIL.US,D,20210813,000000,1937.5,2112.5,1937.5,2050,1338.6832000000002,0
+ADIL.US,D,20210816,000000,2068.75,2081.25,1950,2062.5,599.5264,0
+ADIL.US,D,20210817,000000,2062.5,2156.25,1987.5,2056.25,1928.7920000000001,0
+ADIL.US,D,20210818,000000,2037.5,2087.5,1950,2000,497.03839999999997,0
+ADIL.US,D,20210819,000000,1956.25,2018.75,1875,1950,350.376,0
+ADIL.US,D,20210820,000000,1956.25,2187.5,1937.56,2087.5,2397.7408,0
+ADIL.US,D,20210823,000000,2125,2181.25,2056.25,2150,795.2688,0
+ADIL.US,D,20210824,000000,2181.25,2181.25,2075,2156.25,1008.1392,0
+ADIL.US,D,20210825,000000,2162.5,2431.25,2143.75,2368.75,1433.8944000000001,0
+ADIL.US,D,20210826,000000,2375,2487.5,2256.25,2306.25,1762.9744,0
+ADIL.US,D,20210827,000000,2368.75,2831.25,2343.75,2625,3085.4959999999996,0
+ADIL.US,D,20210830,000000,2637.5,2743.75,2431.25,2581.25,1496.2384,0
+ADIL.US,D,20210831,000000,2646.88,2731.25,2525,2562.5,635.432,0
+ADIL.US,D,20210901,000000,2587.5,2612.5,2537.5,2581.25,432.9056,0
+ADIL.US,D,20210902,000000,2637.5,2718.75,2581.25,2693.75,594.952,0
+ADIL.US,D,20210903,000000,2700,2737.45,2637.58,2718.75,253.63840000000002,0
+ADIL.US,D,20210907,000000,2712.5,2984.38,2687.5,2843.75,1014.144,0
+ADIL.US,D,20210908,000000,2787.5,2868.75,2694.75,2787.5,643.6416,0
+ADIL.US,D,20210909,000000,2806.25,2848.75,2481.25,2593.75,956.3968,0
+ADIL.US,D,20210910,000000,2593.75,2687.5,2556.25,2587.5,393.496,0
+ADIL.US,D,20210913,000000,2593.75,2618.75,2443.75,2550,382.80160000000006,0
+ADIL.US,D,20210914,000000,2568.75,2625,2493.75,2493.75,324.7744,0
+ADIL.US,D,20210915,000000,2512.5,2625,2451.31,2562.5,333.49120000000005,0
+ADIL.US,D,20210916,000000,2550,2656.25,2500.8,2612.5,500.68,0
+ADIL.US,D,20210917,000000,2631.25,2768.75,2581.25,2618.75,712.2496000000001,0
+ADIL.US,D,20210920,000000,2543.75,2625,2512.5,2575,481.3424,0
+ADIL.US,D,20210921,000000,2600,2686.3,2562.5,2650,257.91360000000003,0
+ADIL.US,D,20210922,000000,2662.5,2750,2637.5,2743.75,449.12800000000004,0
+ADIL.US,D,20210923,000000,2775,2962.5,2687.5,2918.75,1638.056,0
+ADIL.US,D,20210924,000000,2912.5,3175,2756.25,2893.75,1682.3216,0
+ADIL.US,D,20210927,000000,2856.25,2906.25,2750,2825,473.8432,0
+ADIL.US,D,20210928,000000,2793.75,3125,2600,2681.25,1758.9456,0
+ADIL.US,D,20210929,000000,2687.5,2718.75,2556.25,2612.5,466.8176,0
+ADIL.US,D,20210930,000000,2625,2718.68,2581.25,2681.25,356.8416,0
+ADIL.US,D,20211001,000000,2643.75,2668.38,2356.25,2606.25,888.2160000000001,0
+ADIL.US,D,20211004,000000,2612.5,2637.5,2281.25,2350,691.936,0
+ADIL.US,D,20211005,000000,2331.25,2568.67,2328.12,2462.5,383.76,0
+ADIL.US,D,20211006,000000,2418.75,2487.5,2368.75,2418.75,195.2672,0
+ADIL.US,D,20211007,000000,2425,2431.25,2356.25,2418.75,408.8,0
+ADIL.US,D,20211008,000000,2443.75,2455.31,2312.5,2312.5,194.8064,0
+ADIL.US,D,20211011,000000,2293.75,2393.75,2225,2318.75,110.1024,0
+ADIL.US,D,20211012,000000,2312.5,2375,2275.06,2337.5,118.0688,0
+ADIL.US,D,20211013,000000,2400,2575,2337.5,2562.5,787.0047999999999,0
+ADIL.US,D,20211014,000000,2618.75,2677.38,2462.44,2493.75,278.4816,0
+ADIL.US,D,20211015,000000,2531.25,2531.3,2375,2425,184.1936,0
+ADIL.US,D,20211018,000000,2381.25,2418.75,2350,2368.75,171.62400000000002,0
+ADIL.US,D,20211019,000000,2431.25,2431.25,2331.88,2343.75,139.1952,0
+ADIL.US,D,20211020,000000,2362.5,2625,2331.25,2612.5,745.3936,0
+ADIL.US,D,20211021,000000,2606.25,2906.25,2350,2406.25,1732.6607999999999,0
+ADIL.US,D,20211022,000000,2356.25,2387.5,2168.75,2175,635.6976000000001,0
+ADIL.US,D,20211025,000000,2187.5,2387.5,2006.25,2087.5,992.1424000000001,0
+ADIL.US,D,20211026,000000,2081.25,2137.5,2037.5,2062.5,287.0656,0
+ADIL.US,D,20211027,000000,2093.75,2094.56,1987.5,2025,223.6016,0
+ADIL.US,D,20211028,000000,2012.5,2103.12,2012.5,2062.5,218.96959999999999,0
+ADIL.US,D,20211029,000000,2062.5,2131.25,1987.5,2006.25,326.5792,0
+ADIL.US,D,20211101,000000,2043.75,2093.69,1925,1962.5,392.8176,0
+ADIL.US,D,20211102,000000,1962.5,1993.75,1837.5,1968.75,960.6896,0
+ADIL.US,D,20211103,000000,2037.5,2045.31,1912.5,2012.5,415.4128,0
+ADIL.US,D,20211104,000000,2018.75,2049.94,1937.5,1981.25,173.128,0
+ADIL.US,D,20211105,000000,1975,1993.75,1843.75,1875,522.5168,0
+ADIL.US,D,20211108,000000,1915.62,2006.25,1856.25,1931.25,713.0448,0
+ADIL.US,D,20211109,000000,1912.5,2125,1862.5,2075,623.4672,0
+ADIL.US,D,20211110,000000,2156.25,2187.5,2006.25,2056.25,700.6239999999999,0
+ADIL.US,D,20211111,000000,2081.25,2125,2037.5,2100,212.7136,0
+ADIL.US,D,20211112,000000,2075,2084.38,2031.25,2056.25,94.44959999999999,0
+ADIL.US,D,20211115,000000,2043.75,2081.25,1933.62,1975,368.8832,0
+ADIL.US,D,20211116,000000,1981.25,2031.25,1937.5,1993.75,312.672,0
+ADIL.US,D,20211117,000000,1975,2126.88,1956.44,2062.5,412.2608,0
+ADIL.US,D,20211118,000000,2150,2200,1912.5,1925,350.2752,0
+ADIL.US,D,20211119,000000,1956.25,1987.5,1875,1887.5,138.1792,0
+ADIL.US,D,20211122,000000,1875,1906.25,1687.5,1700,730.6432000000001,0
+ADIL.US,D,20211123,000000,1693.75,1789.06,1668.75,1737.5,200.3648,0
+ADIL.US,D,20211124,000000,1687.5,1962.5,1687.5,1831.25,431.08160000000004,0
+ADIL.US,D,20211126,000000,1800,1856.25,1750,1781.25,66.4768,0
+ADIL.US,D,20211129,000000,1775,1806.19,1543.75,1600,1840.6879999999999,0
+ADIL.US,D,20211130,000000,1625,1843.75,1584.38,1737.5,896.184,0
+ADIL.US,D,20211201,000000,1750,1812.44,1625,1650,375.2256,0
+ADIL.US,D,20211202,000000,1631.25,1700,1575,1675,361.42879999999997,0
+ADIL.US,D,20211203,000000,1662.5,1693.75,1588.19,1668.75,216.6288,0
+ADIL.US,D,20211206,000000,1687.5,1718.75,1581.31,1650,128.7472,0
+ADIL.US,D,20211207,000000,1668.75,1750,1668.75,1731.25,113.5968,0
+ADIL.US,D,20211208,000000,1731.25,1843.75,1661.62,1837.5,195.9328,0
+ADIL.US,D,20211209,000000,1812.5,1849.44,1756.25,1762.5,110.096,0
+ADIL.US,D,20211210,000000,1787.5,1806.25,1693.75,1718.75,94.016,0
+ADIL.US,D,20211213,000000,1718.75,1718.75,1643.75,1643.75,100.31040000000002,0
+ADIL.US,D,20211214,000000,1643.75,1706.25,1581.25,1625,199.7056,0
+ADIL.US,D,20211215,000000,1643.75,1718.75,1550,1681.25,227.62400000000002,0
+ADIL.US,D,20211216,000000,1725,1725,1587.5,1587.5,108.3232,0
+ADIL.US,D,20211217,000000,1575,1681.12,1500,1643.75,224.1664,0
+ADIL.US,D,20211220,000000,1656.25,1737.5,1606.25,1675,371.64160000000004,0
+ADIL.US,D,20211221,000000,1668.81,1806.25,1668.81,1781.25,144.864,0
+ADIL.US,D,20211222,000000,1900,1906.25,1681.25,1700,450.30879999999996,0
+ADIL.US,D,20211223,000000,1693.75,1812.5,1668.75,1737.5,167.6944,0
+ADIL.US,D,20211227,000000,1718.75,1750,1631.06,1650,116.4432,0
+ADIL.US,D,20211228,000000,1637.5,1650,1531.25,1556.25,201.1696,0
+ADIL.US,D,20211229,000000,1587.5,1612.5,1512.5,1575,161.5664,0
+ADIL.US,D,20211230,000000,1593.75,1700,1593.75,1668.75,165.49759999999998,0
+ADIL.US,D,20211231,000000,1668.75,1781.25,1631.25,1687.5,280.048,0
+ADIL.US,D,20220103,000000,1640.12,1781.25,1640.12,1725,243.5648,0
+ADIL.US,D,20220104,000000,1712.5,1741.88,1593.75,1643.75,185.28799999999998,0
+ADIL.US,D,20220105,000000,1618.75,1669.94,1562.5,1562.5,233.3632,0
+ADIL.US,D,20220106,000000,1581.25,1615.62,1500,1600,256.1904,0
+ADIL.US,D,20220107,000000,1612.5,1643.75,1562.5,1618.75,130.8224,0
+ADIL.US,D,20220110,000000,1612.5,1700,1568.75,1650,171.41119999999998,0
+ADIL.US,D,20220111,000000,1650,1750,1643.75,1693.75,148.23520000000002,0
+ADIL.US,D,20220112,000000,1675,1718.75,1593.75,1625,155.0864,0
+ADIL.US,D,20220113,000000,1625,1687.5,1562.5,1578.12,251.072,0
+ADIL.US,D,20220114,000000,1562.5,1656.25,1562.5,1637.5,260.15680000000003,0
+ADIL.US,D,20220118,000000,1637.5,1643.75,1527.5,1556.25,160.56799999999998,0
+ADIL.US,D,20220119,000000,1543.75,1575,1506.25,1568.75,190.2768,0
+ADIL.US,D,20220120,000000,1575,1637.5,1531.31,1556.25,170.0208,0
+ADIL.US,D,20220121,000000,1531.25,1556.25,1400,1462.5,337.6832,0
+ADIL.US,D,20220124,000000,1412.5,1481.25,1293.75,1468.75,332.648,0
+ADIL.US,D,20220125,000000,1425,1493.75,1418.75,1431.25,120.0448,0
+ADIL.US,D,20220126,000000,1418.75,1493.75,1343.75,1425,228.51520000000002,0
+ADIL.US,D,20220127,000000,1412.5,1443.75,1312.5,1400,262.2416,0
+ADIL.US,D,20220128,000000,1406.25,1406.25,1312.5,1343.75,117.7536,0
+ADIL.US,D,20220131,000000,1343.75,1412.5,1293.75,1300,177.8096,0
+ADIL.US,D,20220201,000000,1350,1418.75,1281.31,1406.25,243.9168,0
+ADIL.US,D,20220202,000000,1406.25,1443.75,1325,1375,81.0544,0
+ADIL.US,D,20220203,000000,1362.5,1368.75,1287.5,1325,99.8,0
+ADIL.US,D,20220204,000000,1312.5,1500,1303.12,1500,118.3184,0
+ADIL.US,D,20220207,000000,1493.75,1543.75,1437.5,1468.75,84.7536,0
+ADIL.US,D,20220208,000000,1475,1500,1423.12,1500,75.1248,0
+ADIL.US,D,20220209,000000,1618.75,1637.5,1468.75,1525,274.584,0
+ADIL.US,D,20220210,000000,1487.5,1575,1387.5,1575,405.83680000000004,0
+ADIL.US,D,20220211,000000,1493.75,1546.25,1337.5,1356.25,522.1584,0
+ADIL.US,D,20220214,000000,1393.75,1406.19,1337.5,1343.75,85.5552,0
+ADIL.US,D,20220215,000000,1368.75,1381.25,1318.75,1362.5,151.0896,0
+ADIL.US,D,20220216,000000,1375,1375,1293.75,1350,121.61120000000001,0
+ADIL.US,D,20220217,000000,1356.25,1457.81,1306.25,1350,105.344,0
+ADIL.US,D,20220218,000000,1350,1381.25,1250,1281.25,392.68480000000005,0
+ADIL.US,D,20220222,000000,1300,1300,1237.5,1237.5,75.1728,0
+ADIL.US,D,20220223,000000,1275,1287.5,1225,1250,94.84,0
+ADIL.US,D,20220224,000000,1250,1362.5,1231.81,1362.5,170.3184,0
+ADIL.US,D,20220225,000000,1375,1387.5,1281.25,1300,93.5792,0
+ADIL.US,D,20220228,000000,1312.5,1350,1243.75,1287.5,231.95520000000002,0
+ADIL.US,D,20220301,000000,1306.25,1312.5,1250,1262.5,48.9904,0
+ADIL.US,D,20220302,000000,1256.25,1281.25,1187.5,1256.25,267.3856,0
+ADIL.US,D,20220303,000000,1237.5,1256.25,1187.5,1218.75,158.3216,0
+ADIL.US,D,20220304,000000,1156.25,1325,1106.25,1175,463.1472,0
+ADIL.US,D,20220307,000000,1156.25,1231.25,1150.25,1162.5,342.2,0
+ADIL.US,D,20220308,000000,1206.25,1225,1156.25,1187.5,195.5392,0
+ADIL.US,D,20220309,000000,1187.5,1206.25,1143.75,1143.75,97.8144,0
+ADIL.US,D,20220310,000000,1149.69,1181.12,1106.25,1125,92.6656,0
+ADIL.US,D,20220311,000000,1126.56,1193.75,1118.75,1168.75,130.5632,0
+ADIL.US,D,20220314,000000,1193.75,1206.25,1125,1125,73.9504,0
+ADIL.US,D,20220315,000000,1118.75,1181.12,1118.75,1143.75,110.6848,0
+ADIL.US,D,20220316,000000,1125,1218.75,1125,1193.75,74.44,0
+ADIL.US,D,20220317,000000,1218.75,1262.5,1193.75,1206.25,91.7648,0
+ADIL.US,D,20220318,000000,1200,1237.5,1175,1175,89.712,0
+ADIL.US,D,20220321,000000,1187.5,1312.5,1187.5,1250,126.80160000000001,0
+ADIL.US,D,20220322,000000,1275,1312.5,1256.25,1287.5,81.3664,0
+ADIL.US,D,20220323,000000,1268.75,1350,1250.12,1325,93.8496,0
+ADIL.US,D,20220324,000000,1325,1337.5,1262.5,1300,89.13600000000001,0
+ADIL.US,D,20220325,000000,1300,1306.75,1250,1275,66.6432,0
+ADIL.US,D,20220328,000000,1262.5,1318.75,1225,1231.25,116.4368,0
+ADIL.US,D,20220329,000000,1187.5,1281.25,1187.5,1225,122.5808,0
+ADIL.US,D,20220330,000000,1250,1268.75,1225,1250,61.7408,0
+ADIL.US,D,20220331,000000,1257.5,1375,1237.5,1256.25,279.4032,0
+ADIL.US,D,20220401,000000,1231.25,1312.5,1200,1268.75,188.22400000000002,0
+ADIL.US,D,20220404,000000,1281.25,1356.25,1256.31,1331.25,165.87040000000002,0
+ADIL.US,D,20220405,000000,1306.25,1415.62,1275,1293.75,269.9328,0
+ADIL.US,D,20220406,000000,1268.75,1304.38,1156.25,1156.25,303.2992,0
+ADIL.US,D,20220407,000000,1256.25,1256.25,1131.25,1137.5,177.22560000000001,0
+ADIL.US,D,20220408,000000,1125,1162.44,981.25,1012.5,837.2192,0
+ADIL.US,D,20220411,000000,1025,1175,992.5,1090.62,409.3968,0
+ADIL.US,D,20220412,000000,1100,1125,1006.25,1037.5,200.45919999999998,0
+ADIL.US,D,20220413,000000,1050,1081.25,1037.5,1043.75,104.6816,0
+ADIL.US,D,20220414,000000,1056.25,1093.75,1031.31,1093.75,236.4512,0
+ADIL.US,D,20220418,000000,1093.75,1112.44,1037.5,1056.25,97.5632,0
+ADIL.US,D,20220419,000000,1062.5,1125,1055.94,1118.75,87.21600000000001,0
+ADIL.US,D,20220420,000000,1093.75,1148.5,1075.06,1087.5,171.18400000000003,0
+ADIL.US,D,20220421,000000,1081.25,1112.5,1018.75,1018.75,167.2896,0
+ADIL.US,D,20220422,000000,1050,1074.94,1018.75,1025,189.06240000000003,0
+ADIL.US,D,20220425,000000,1000,1037.44,931.25,1025,542.2783999999999,0
+ADIL.US,D,20220426,000000,1018.75,1031.25,931.25,968.75,100.2352,0
+ADIL.US,D,20220427,000000,950,963.688,900,925,96.7776,0
+ADIL.US,D,20220428,000000,943.75,943.75,850,875,193.92000000000002,0
+ADIL.US,D,20220429,000000,862.5,893.75,856.25,881.25,119.1472,0
+ADIL.US,D,20220502,000000,881.25,943.75,856.25,937.5,203.37439999999998,0
+ADIL.US,D,20220503,000000,938.562,938.562,875,893.75,58.510400000000004,0
+ADIL.US,D,20220504,000000,912.5,912.5,856.25,868.75,150.088,0
+ADIL.US,D,20220505,000000,881.25,925,825,837.5,247.0448,0
+ADIL.US,D,20220506,000000,837.5,904.312,803.125,831.25,272.592,0
+ADIL.US,D,20220509,000000,831.25,856.188,756.25,812.5,234.54240000000001,0
+ADIL.US,D,20220510,000000,814.062,825,735,743.75,192.6336,0
+ADIL.US,D,20220511,000000,750,781.25,718.75,756.25,240.27360000000002,0
+ADIL.US,D,20220512,000000,756.25,875,712.5,806.25,255.8144,0
+ADIL.US,D,20220513,000000,812.5,828.5,781.25,800,49.4992,0
+ADIL.US,D,20220516,000000,821.875,893.75,818.75,887.5,123.25120000000001,0
+ADIL.US,D,20220517,000000,950,968.75,868.75,925,179.1344,0
+ADIL.US,D,20220518,000000,900.062,946.312,762.5,850,213.21439999999998,0
+ADIL.US,D,20220519,000000,856.25,884.375,837.5,856.25,73.744,0
+ADIL.US,D,20220520,000000,918.75,918.75,837.5,850,113.9824,0
+ADIL.US,D,20220523,000000,850,912.5,831.25,856.25,255.93439999999998,0
+ADIL.US,D,20220524,000000,843.75,868.688,775,818.75,215.1344,0
+ADIL.US,D,20220525,000000,800,843.75,781.25,831.25,61.1792,0
+ADIL.US,D,20220526,000000,837.5,856.25,793.75,818.75,214.2624,0
+ADIL.US,D,20220527,000000,818.75,875,706.25,793.75,650.9152,0
+ADIL.US,D,20220531,000000,793.75,806.25,781.25,787.5,52.6432,0
+ADIL.US,D,20220601,000000,793.75,806.25,762.5,793.75,92.47200000000001,0
+ADIL.US,D,20220602,000000,775,868.75,775,868.75,93.2128,0
+ADIL.US,D,20220603,000000,868.75,915.625,793.75,837.5,546.9792,0
+ADIL.US,D,20220606,000000,862.5,904.75,826.375,868.75,380.74879999999996,0
+ADIL.US,D,20220607,000000,868.75,967.188,831.25,893.75,620.232,0
+ADIL.US,D,20220608,000000,956.25,993.75,893.75,931.25,1421.808,0
+ADIL.US,D,20220609,000000,937.5,943.688,900,912.5,182.4064,0
+ADIL.US,D,20220610,000000,931.25,931.25,768.75,856.25,988.0112,0
+ADIL.US,D,20220613,000000,837.5,843.688,781.25,825,248.4352,0
+ADIL.US,D,20220614,000000,818.75,881.25,737.5,762.5,939.6784,0
+ADIL.US,D,20220615,000000,756.25,800,750,781.25,213.36,0
+ADIL.US,D,20220616,000000,762.5,812.5,750,793.75,546.9088,0
+ADIL.US,D,20220617,000000,787.5,862.5,781.25,812.5,326.66560000000004,0
+ADIL.US,D,20220621,000000,843.75,862.5,781.25,800,380.8336,0
+ADIL.US,D,20220622,000000,764.875,831.25,764.875,793.75,197.648,0
+ADIL.US,D,20220623,000000,775,820.438,743.75,768.75,418.73120000000006,0
+ADIL.US,D,20220624,000000,762.5,781.25,731.25,743.75,543.712,0
+ADIL.US,D,20220627,000000,812.5,812.5,751.25,768.75,728.424,0
+ADIL.US,D,20220628,000000,793.75,818.75,649.25,700,2355.9888,0
+ADIL.US,D,20220629,000000,706.25,781.25,706.25,781.25,534.92,0
+ADIL.US,D,20220630,000000,800,837.5,768.75,837.5,523.4352,0
+ADIL.US,D,20220701,000000,837.5,837.5,743.75,750,439.7216,0
+ADIL.US,D,20220705,000000,768.75,806.25,750,803.125,341.81919999999997,0
+ADIL.US,D,20220706,000000,809.375,812.5,750,775,386.79040000000003,0
+ADIL.US,D,20220707,000000,775,818.75,768.75,800,490.18080000000003,0
+ADIL.US,D,20220708,000000,800,818.75,781.25,793.75,368.37919999999997,0
+ADIL.US,D,20220711,000000,806.25,818.75,746.875,793.75,1251.9136,0
+ADIL.US,D,20220712,000000,825,1056.19,825,937.5,2676.9776,0
+ADIL.US,D,20220713,000000,956.25,1106.25,925,1093.75,2332.1632,0
+ADIL.US,D,20220714,000000,1125,1200,937.5,1087.5,2484.1904,0
+ADIL.US,D,20220715,000000,1143.75,1187.5,1006.25,1018.75,1750.1920000000002,0
+ADIL.US,D,20220718,000000,1087.5,1187.5,1043.81,1125,1928.6560000000002,0
+ADIL.US,D,20220719,000000,1193.75,1300,1125,1150,3171.1968,0
+ADIL.US,D,20220720,000000,868.75,981.25,550,612.5,16514.8336,0
+ADIL.US,D,20220721,000000,578.812,579.312,441.125,521,8123.881600000001,0
+ADIL.US,D,20220722,000000,506.312,512.5,456.5,462.625,2683.9471999999996,0
+ADIL.US,D,20220725,000000,473.625,488.968,425.062,431.875,2530.7296,0
+ADIL.US,D,20220726,000000,413.75,423.875,374.375,384.812,1179.4512,0
+ADIL.US,D,20220727,000000,369.375,387.5,343.812,384.938,1202.1680000000001,0
+ADIL.US,D,20220728,000000,392.438,399.938,375.625,386.188,662.5888000000001,0
+ADIL.US,D,20220729,000000,393.75,425,385.625,406.25,1259.4032000000002,0
+ADIL.US,D,20220801,000000,406.25,412.5,363.625,378.5,1218.9824,0
+ADIL.US,D,20220802,000000,375,390.625,362.5,362.875,605.8928,0
+ADIL.US,D,20220803,000000,381.25,387.562,361.75,375,595.0624,0
+ADIL.US,D,20220804,000000,381.25,393.688,281.25,348.875,1527.64,0
+ADIL.US,D,20220805,000000,350.25,380,337.688,378.095,732.8303999999999,0
+ADIL.US,D,20220808,000000,387.5,405,365.688,370.875,927.9248,0
+ADIL.US,D,20220809,000000,362.5,390.625,362.5,367.875,348.37440000000004,0
+ADIL.US,D,20220810,000000,368.75,386.25,344.688,367.438,306.184,0
+ADIL.US,D,20220811,000000,367.5,381.25,356.25,357.875,281.64,0
+ADIL.US,D,20220812,000000,375,375,343.75,359.452,324.3232,0
+ADIL.US,D,20220815,000000,375,381.125,356.312,371.875,282.448,0
+ADIL.US,D,20220816,000000,367.625,374.938,356.25,358.25,291.15520000000004,0
+ADIL.US,D,20220817,000000,343.75,367.5,343.75,356.25,314.81759999999997,0
+ADIL.US,D,20220818,000000,356.25,381.25,344.062,369,1388.7936,0
+ADIL.US,D,20220819,000000,375,375.58,360.438,368.75,297.976,0
+ADIL.US,D,20220822,000000,375,375,344.438,346.875,312.8304,0
+ADIL.US,D,20220823,000000,343.75,362.375,343.75,346.25,361.1648,0
+ADIL.US,D,20220824,000000,339.312,367.438,335.875,356.25,227.74080000000004,0
+ADIL.US,D,20220825,000000,364.375,364.375,350.05,359.375,179.02560000000003,0
+ADIL.US,D,20220826,000000,350.062,364.062,337.5,359.53,343.2368,0
+ADIL.US,D,20220829,000000,359.688,373.025,336.875,345,327.5872,0
+ADIL.US,D,20220830,000000,350,350,335.688,337.312,172.6144,0
+ADIL.US,D,20220831,000000,346.875,350.25,271.375,335.5,470.1088,0
+ADIL.US,D,20220901,000000,337.5,337.5,318.75,326.688,107.8288,0
+ADIL.US,D,20220902,000000,308.438,333.75,293.75,317.438,590.888,0
+ADIL.US,D,20220906,000000,343.875,368.75,294.062,319.375,2912.6944,0
+ADIL.US,D,20220907,000000,306.25,325,281.312,312.5,243.3344,0
+ADIL.US,D,20220908,000000,312.188,331.25,300,318.75,341.0208,0
+ADIL.US,D,20220909,000000,318.188,325,306.25,325,147.5872,0
+ADIL.US,D,20220912,000000,315.25,331.25,302.875,320.062,248.3792,0
+ADIL.US,D,20220913,000000,312.438,326.812,294.375,315.125,346.0672,0
+ADIL.US,D,20220914,000000,293.75,315.562,293.75,300.688,167.0208,0
+ADIL.US,D,20220915,000000,312.5,316.25,299.875,304.312,220.1408,0
+ADIL.US,D,20220916,000000,283.062,315,281.375,281.375,188.86880000000002,0
+ADIL.US,D,20220919,000000,280.625,296.97,257.625,262.5,305.8,0
+ADIL.US,D,20220920,000000,262.5,275.625,243.75,261.875,486.47360000000003,0
+ADIL.US,D,20220921,000000,254,273.75,247,247,304.40000000000003,0
+ADIL.US,D,20220922,000000,268.75,268.75,237.5,240.062,284.0976,0
+ADIL.US,D,20220923,000000,231.25,240.625,225.062,234.875,221.14880000000002,0
+ADIL.US,D,20220926,000000,234.062,248.75,215.188,241.5,167.3712,0
+ADIL.US,D,20220927,000000,265,265,235.062,242.562,308.9024,0
+ADIL.US,D,20220928,000000,245,245,231.25,237.562,71.992,0
+ADIL.US,D,20220929,000000,237.562,241.25,225,233.062,62.7712,0
+ADIL.US,D,20220930,000000,231.875,239.312,218.75,218.75,86.3472,0
+ADIL.US,D,20221003,000000,219.375,229.375,213.438,222.125,97.45280000000001,0
+ADIL.US,D,20221004,000000,222.562,255.687,218.812,233.125,200.128,0
+ADIL.US,D,20221005,000000,242.5,242.5,225.062,225.625,158.056,0
+ADIL.US,D,20221006,000000,218.75,241.25,217.5,222.688,90.4656,0
+ADIL.US,D,20221007,000000,220.938,244.625,215,220.062,150.4768,0
+ADIL.US,D,20221010,000000,215.625,229.625,212.5,225,22.855999999999998,0
+ADIL.US,D,20221011,000000,218.75,226.562,206.25,206.25,70.592,0
+ADIL.US,D,20221012,000000,216.625,216.625,185.625,197.188,161.7536,0
+ADIL.US,D,20221013,000000,212.5,212.5,187.625,198.812,150.6432,0
+ADIL.US,D,20221014,000000,200,215.625,190.625,204.375,83.37120000000002,0
+ADIL.US,D,20221017,000000,196.938,212.5,196.875,203,146.5344,0
+ADIL.US,D,20221018,000000,193.75,206.25,187.5,199.75,139.936,0
+ADIL.US,D,20221019,000000,187.5,206.188,184,187.562,196.6496,0
+ADIL.US,D,20221020,000000,200,200,175,177.375,158.1104,0
+ADIL.US,D,20221021,000000,182.75,196.25,177.812,181.438,144.92000000000002,0
+ADIL.US,D,20221024,000000,175.062,189.562,169.75,178.688,116.912,0
+ADIL.US,D,20221025,000000,177.188,183,171.875,180.438,284.7504,0
+ADIL.US,D,20221026,000000,178,187.438,175.25,175.25,177.328,0
+ADIL.US,D,20221027,000000,183.009,183.009,168.813,180,93.04,0
+ADIL.US,D,20221028,000000,174.625,193.75,174.625,193.75,140.87040000000002,0
+ADIL.US,D,20221031,000000,198.438,200,181.25,184.375,145.9632,0
+ADIL.US,D,20221101,000000,187.5,199.938,181.312,181.312,36.9456,0
+ADIL.US,D,20221102,000000,181.375,193.75,181.25,181.25,99.4544,0
+ADIL.US,D,20221103,000000,181.25,192.375,178.438,190.625,83.2432,0
+ADIL.US,D,20221104,000000,196.875,196.875,182.625,191.438,21.311999999999998,0
+ADIL.US,D,20221107,000000,187.875,193.75,177.5,193.75,111.6944,0
+ADIL.US,D,20221108,000000,175,193.125,175,187.5,113.37120000000002,0
+ADIL.US,D,20221109,000000,173.625,186.062,168.75,171.938,133.4144,0
+ADIL.US,D,20221110,000000,165.625,180.5,159.5,167.188,198.14720000000003,0
+ADIL.US,D,20221111,000000,168.75,175,150,174.375,606.0336,0
+ADIL.US,D,20221114,000000,177.312,184.375,164.688,173.188,168.18720000000002,0
+ADIL.US,D,20221115,000000,181.25,187.5,171.938,183.812,189.952,0
+ADIL.US,D,20221116,000000,187.5,187.5,175,185.688,87.1136,0
+ADIL.US,D,20221117,000000,185.688,185.875,181.312,183.812,66.0928,0
+ADIL.US,D,20221118,000000,185.5,185.5,175,181.5,267.28000000000003,0
+ADIL.US,D,20221121,000000,181.25,186.938,156.25,175.062,106.27520000000001,0
+ADIL.US,D,20221122,000000,157.5,185.994,157.5,178.75,26.224,0
+ADIL.US,D,20221123,000000,187.438,187.438,163.188,179.75,96.4048,0
+ADIL.US,D,20221125,000000,173.937,181.25,168.75,175,57.5808,0
+ADIL.US,D,20221128,000000,168.75,180.312,158.062,167.562,84.5216,0
+ADIL.US,D,20221129,000000,156.25,178.125,156.25,161.875,55.3616,0
+ADIL.US,D,20221130,000000,168.625,168.688,151.875,168.687,122.9008,0
+ADIL.US,D,20221201,000000,168.75,171.812,153.125,162.5,164.3024,0
+ADIL.US,D,20221202,000000,156.5,165,156.5,162.5,163.0496,0
+ADIL.US,D,20221205,000000,163.812,168.75,156.25,156.312,176.0704,0
+ADIL.US,D,20221206,000000,168.75,168.75,146.312,146.875,125.5632,0
+ADIL.US,D,20221207,000000,152.25,163.687,138.562,141.754,189.20000000000002,0
+ADIL.US,D,20221208,000000,156.25,156.25,137.5,144.062,106.89280000000001,0
+ADIL.US,D,20221209,000000,145.688,149.938,137.625,139.375,149.84,0
+ADIL.US,D,20221212,000000,143.75,150,126.063,126.875,405.53760000000005,0
+ADIL.US,D,20221213,000000,125.063,143.125,125.063,138.438,224.2896,0
+ADIL.US,D,20221214,000000,134.375,150,134.375,148.438,287.408,0
+ADIL.US,D,20221215,000000,148.812,152.5,137.5,151.812,323.7536,0
+ADIL.US,D,20221216,000000,154.125,157.812,132.875,156.312,210.04,0
+ADIL.US,D,20221219,000000,175,175,150,154.5,64.8512,0
+ADIL.US,D,20221220,000000,148.688,175,145.625,162.5,312.048,0
+ADIL.US,D,20221221,000000,145.625,165.738,145.625,152.312,113.85440000000001,0
+ADIL.US,D,20221222,000000,152.312,156.312,139.875,156.25,176.21439999999998,0
+ADIL.US,D,20221223,000000,153.125,156.688,134.375,138.125,331.088,0
+ADIL.US,D,20221227,000000,152,156.688,132.812,137.688,607.8192,0
+ADIL.US,D,20221228,000000,137.5,148.312,137.5,137.5,239.3904,0
+ADIL.US,D,20221229,000000,137.5,139.438,131.312,134.562,442.9968,0
+ADIL.US,D,20221230,000000,133.812,139.306,131.25,134.375,320.13439999999997,0
+ADIL.US,D,20230103,000000,133.125,161.875,133.125,146.875,442.6016,0
+ADIL.US,D,20230104,000000,153.125,156.25,149.312,155,229.8544,0
+ADIL.US,D,20230105,000000,175,175,156.25,159.375,310.5168,0
+ADIL.US,D,20230106,000000,184.875,225,167.438,218.812,1374.1376,0
+ADIL.US,D,20230109,000000,243.75,250,225,234.188,917.5584,0
+ADIL.US,D,20230110,000000,237.5,237.5,208.438,219.5,250.2528,0
+ADIL.US,D,20230111,000000,218.688,219.125,200,205.312,341.22720000000004,0
+ADIL.US,D,20230112,000000,200,212.5,199.5,199.75,97.6592,0
+ADIL.US,D,20230113,000000,206.25,206.25,188.75,200.062,111.24000000000001,0
+ADIL.US,D,20230117,000000,207.938,208.102,187.5,200,220.5376,0
+ADIL.US,D,20230118,000000,193.75,215.199,187.5,206.25,376.76,0
+ADIL.US,D,20230119,000000,200.062,231.25,187.5,211.516,404.6576,0
+ADIL.US,D,20230120,000000,219.875,224.375,206.25,212.438,125.8624,0
+ADIL.US,D,20230123,000000,203.125,229.688,203.125,218.5,122.4128,0
+ADIL.US,D,20230124,000000,229.688,229.688,212.625,214.375,195.032,0
+ADIL.US,D,20230125,000000,212.5,212.562,200.812,210.062,94.15360000000001,0
+ADIL.US,D,20230126,000000,213.188,213.188,200.062,200.625,151.6624,0
+ADIL.US,D,20230127,000000,198.75,210.438,184.812,194.375,410.62559999999996,0
+ADIL.US,D,20230130,000000,197.188,223.75,191,212.5,167.4496,0
+ADIL.US,D,20230131,000000,231.25,303.875,220.062,296.875,1050.9824,0
+ADIL.US,D,20230201,000000,327.375,356.25,274.188,287.5,7398.9776,0
+ADIL.US,D,20230202,000000,287.5,287.5,237.5,287.188,800.7936,0
+ADIL.US,D,20230203,000000,262.5,284.375,256.25,262.688,365.73760000000004,0
+ADIL.US,D,20230206,000000,262.5,264.062,243.75,249.312,179.09599999999998,0
+ADIL.US,D,20230207,000000,255.53,264.312,237.5,243.75,103.2192,0
+ADIL.US,D,20230208,000000,238.125,243.75,221.438,242.5,76.1568,0
+ADIL.US,D,20230209,000000,237.5,251.25,231.25,240,122.9376,0
+ADIL.US,D,20230210,000000,225.188,240.625,209.437,218.75,111.1408,0
+ADIL.US,D,20230213,000000,220.062,249.375,207.812,240,131.0832,0
+ADIL.US,D,20230214,000000,243.75,246,218.75,230.312,101.7184,0
+ADIL.US,D,20230215,000000,218.75,240.812,206.562,231.875,629.4288,0
+ADIL.US,D,20230216,000000,241.25,249.375,218.75,242.375,430.86879999999996,0
+ADIL.US,D,20230217,000000,249.375,269.625,218.75,269.625,440.3312,0
+ADIL.US,D,20230221,000000,283.062,285.875,250.062,265.188,296.4096,0
+ADIL.US,D,20230222,000000,281.125,293.375,263.125,275,209.9616,0
+ADIL.US,D,20230223,000000,275,331.25,261.25,312.5,414.0736,0
+ADIL.US,D,20230224,000000,312.5,343.75,275,312.438,625.2336,0
+ADIL.US,D,20230227,000000,312.5,312.5,262.625,281.25,202.2544,0
+ADIL.US,D,20230228,000000,281.25,299.375,268.812,275,55.614399999999996,0
+ADIL.US,D,20230301,000000,289.75,308.438,263.812,281.25,483.776,0
+ADIL.US,D,20230302,000000,275.625,293.68,262.5,268.812,225.512,0
+ADIL.US,D,20230303,000000,269.375,275.812,231.562,262.5,421.43199999999996,0
+ADIL.US,D,20230306,000000,306.25,306.25,248.875,262.5,8307.2896,0
+ADIL.US,D,20230307,000000,370,375,250.688,276.812,27559.180800000002,0
+ADIL.US,D,20230308,000000,252.188,321.562,243.75,310,4902.4704,0
+ADIL.US,D,20230309,000000,309.438,356.25,293,349.875,4323.5648,0
+ADIL.US,D,20230310,000000,343.75,343.75,293.75,300.062,1953.304,0
+ADIL.US,D,20230313,000000,293.75,299.312,262.5,266.25,994.9216,0
+ADIL.US,D,20230314,000000,262.5,275,251.062,254.438,595.232,0
+ADIL.US,D,20230315,000000,259.375,264.812,193.75,232.5,679.9264000000001,0
+ADIL.US,D,20230316,000000,235.062,254.375,232.5,250,306.128,0
+ADIL.US,D,20230317,000000,256.25,265.625,247.5,256.25,458.1872,0
+ADIL.US,D,20230320,000000,262.5,262.5,242.188,262.438,138.5408,0
+ADIL.US,D,20230321,000000,286.375,286.375,250.688,259.375,264.88,0
+ADIL.US,D,20230322,000000,257.812,271.875,250,252.375,228.2064,0
+ADIL.US,D,20230323,000000,250.688,255,237.5,238.875,211.54240000000001,0
+ADIL.US,D,20230324,000000,250,250,220.125,220.125,268.2208,0
+ADIL.US,D,20230327,000000,225,240.625,225,237.438,109.6848,0
+ADIL.US,D,20230328,000000,240.001,250,223.188,228.75,328.5664,0
+ADIL.US,D,20230329,000000,230.625,236.869,218.812,229.438,89.9264,0
+ADIL.US,D,20230330,000000,226.562,227.146,218.875,223.438,63.464,0
+ADIL.US,D,20230331,000000,223.438,224.125,203.125,218.75,225.05599999999998,0
+ADIL.US,D,20230403,000000,217.188,231.188,193.75,210.5,130.936,0
+ADIL.US,D,20230404,000000,206.25,221.875,193.75,210.125,187.6816,0
+ADIL.US,D,20230405,000000,195.625,212.5,190.625,198.625,152.5568,0
+ADIL.US,D,20230406,000000,202.5,206.25,172.812,187.5,976.8752000000001,0
+ADIL.US,D,20230410,000000,190.062,201.875,159.875,181.062,720.0688,0
+ADIL.US,D,20230411,000000,156.875,181.188,156.875,175,526.9728,0
+ADIL.US,D,20230412,000000,180,181.188,168.75,174.25,102.80160000000001,0
+ADIL.US,D,20230413,000000,180,199.75,175.062,187.5,176.8048,0
+ADIL.US,D,20230414,000000,193.75,193.75,178.125,186.25,154.5376,0
+ADIL.US,D,20230417,000000,178.125,187.5,169.125,181.438,88.1488,0
+ADIL.US,D,20230418,000000,187.5,206.062,181.375,192,644.9264000000001,0
+ADIL.US,D,20230419,000000,200,200,175.062,187.375,125.81920000000001,0
+ADIL.US,D,20230420,000000,184.062,184.062,159.875,163.188,182.4544,0
+ADIL.US,D,20230421,000000,163.188,274.562,163.188,203.125,4680.147199999999,0
+ADIL.US,D,20230424,000000,206.25,266.875,192.25,231.25,2175.3008,0
+ADIL.US,D,20230425,000000,212.5,224.562,206.25,223.125,544.7744,0
+ADIL.US,D,20230426,000000,218.75,223.5,193.75,212.5,275.064,0
+ADIL.US,D,20230427,000000,206.125,212.375,194,212.375,122.89760000000001,0
+ADIL.US,D,20230428,000000,195.875,223.25,193.875,215.312,226.37439999999998,0
+ADIL.US,D,20230501,000000,223.125,223.125,189,206.25,203.8864,0
+ADIL.US,D,20230502,000000,218.75,218.75,198.5,200,170.4496,0
+ADIL.US,D,20230503,000000,196.875,207.75,187.562,188.875,186.168,0
+ADIL.US,D,20230504,000000,190.812,199.875,181.25,187.812,343.03040000000004,0
+ADIL.US,D,20230505,000000,187.5,193.75,173.375,193.75,155.6464,0
+ADIL.US,D,20230508,000000,199.312,208.125,187.625,200,223.34080000000003,0
+ADIL.US,D,20230509,000000,203.125,212.438,189.562,211.25,239.8928,0
+ADIL.US,D,20230510,000000,212.5,218.688,200.188,204.375,234.86400000000003,0
+ADIL.US,D,20230511,000000,200,206.188,189.657,199.25,77.03840000000001,0
+ADIL.US,D,20230512,000000,198.562,198.688,187.812,188.312,239.83360000000002,0
+ADIL.US,D,20230515,000000,199.375,206.25,193.75,201.688,83.2224,0
+ADIL.US,D,20230516,000000,203.437,203.437,200.062,200.125,122.84479999999999,0
+ADIL.US,D,20230517,000000,206.25,209.375,200.25,208.75,46.24,0
+ADIL.US,D,20230518,000000,206.625,206.625,196.875,202.25,37.7504,0
+ADIL.US,D,20230519,000000,206.25,208.54,196.875,200,90.1024,0
+ADIL.US,D,20230522,000000,197,210.625,193.75,210.625,56.2144,0
+ADIL.US,D,20230523,000000,193.75,203.062,188.562,189.062,195.66400000000002,0
+ADIL.US,D,20230524,000000,187.5,189.062,159.375,181.312,876.84,0
+ADIL.US,D,20230525,000000,175.875,181.25,150,163.5,326.66080000000005,0
+ADIL.US,D,20230526,000000,157,173.75,154.438,171.875,229.6144,0
+ADIL.US,D,20230530,000000,168.75,173.75,157.562,172.5,81.8784,0
+ADIL.US,D,20230531,000000,164.375,173.75,164.375,164.375,37.52,0
+ADIL.US,D,20230601,000000,164.375,168.75,164.375,167.25,19.7712,0
+ADIL.US,D,20230602,000000,164.375,175,164.375,173.75,38.6496,0
+ADIL.US,D,20230605,000000,153.125,184.375,153.125,181.25,112.072,0
+ADIL.US,D,20230606,000000,182,196.875,179.125,182.188,231.408,0
+ADIL.US,D,20230607,000000,185.938,185.938,161,167.562,219.8928,0
+ADIL.US,D,20230608,000000,156.25,174.938,156.25,165.375,182.6512,0
+ADIL.US,D,20230609,000000,168.75,171.812,150.312,156.25,279.2544,0
+ADIL.US,D,20230612,000000,162.5,168.665,159.438,162.5,168.5824,0
+ADIL.US,D,20230613,000000,162.5,165.309,156.812,157.25,83.648,0
+ADIL.US,D,20230614,000000,156.188,156.188,143.75,143.75,151.1088,0
+ADIL.US,D,20230615,000000,143.75,161.5,137.562,153.125,114.4128,0
+ADIL.US,D,20230616,000000,156.25,167.125,151.375,151.375,103.7728,0
+ADIL.US,D,20230620,000000,165.625,168.688,148.562,150.25,75.1216,0
+ADIL.US,D,20230621,000000,150.125,165.312,140.625,143.875,160.2928,0
+ADIL.US,D,20230622,000000,147.875,156.188,144,150,46.6784,0
+ADIL.US,D,20230623,000000,143.75,156.188,137.5,137.5,136.1072,0
+ADIL.US,D,20230626,000000,140.625,146.875,137.5,143.562,238.9952,0
+ADIL.US,D,20230627,000000,150,150,143.75,143.75,250.38240000000002,0
+ADIL.US,D,20230628,000000,156.25,156.25,135,135.625,213.99200000000002,0
+ADIL.US,D,20230629,000000,136.875,137.438,133.312,133.562,231.14880000000002,0
+ADIL.US,D,20230630,000000,137.5,138.062,128.562,130.125,139.67680000000001,0
+ADIL.US,D,20230703,000000,136.625,137.5,125.625,129.25,50.7888,0
+ADIL.US,D,20230705,000000,131.25,147.062,131.25,140.625,275.66720000000004,0
+ADIL.US,D,20230706,000000,137.5,139.312,129.562,133.938,83.9824,0
+ADIL.US,D,20230707,000000,143.125,143.125,125.125,132.062,234.9328,0
+ADIL.US,D,20230710,000000,131.312,139.937,125.188,126.438,189.248,0
+ADIL.US,D,20230711,000000,137.062,350,137.062,240.625,204755.98239999998,0
+ADIL.US,D,20230712,000000,228.187,242.562,175,203.75,11042.936000000002,0
+ADIL.US,D,20230713,000000,193.75,200,175.188,181.375,2621.2784,0
+ADIL.US,D,20230714,000000,178.25,181.25,162.5,172.875,1861.0367999999999,0
+ADIL.US,D,20230717,000000,158.688,184.312,157.188,184.25,1302.6576,0
+ADIL.US,D,20230718,000000,178.75,193.75,168.812,181.25,1463.5632,0
+ADIL.US,D,20230719,000000,181.25,181.25,171.875,178.688,534.0672000000001,0
+ADIL.US,D,20230720,000000,174.938,175,158.812,172.312,635.136,0
+ADIL.US,D,20230721,000000,170,174.875,166.25,166.25,439.93919999999997,0
+ADIL.US,D,20230724,000000,168.125,194,162.5,166,843.8928,0
+ADIL.US,D,20230725,000000,158.875,170.625,157.375,166.875,494.24160000000006,0
+ADIL.US,D,20230726,000000,166.875,166.875,158.875,166.125,356.06239999999997,0
+ADIL.US,D,20230727,000000,161.562,175.625,161.562,164.375,229.4416,0
+ADIL.US,D,20230728,000000,163.125,174.375,160.313,170.625,139.0976,0
+ADIL.US,D,20230731,000000,175.625,221.875,171.188,200.625,2990.6912,0
+ADIL.US,D,20230801,000000,206.062,206.062,162.5,170.062,2005.4144000000001,0
+ADIL.US,D,20230802,000000,167.5,167.5,145.375,153.125,1414.0272,0
+ADIL.US,D,20230803,000000,150.625,160.625,149.938,153.25,514.7168,0
+ADIL.US,D,20230804,000000,162.5,162.562,137.5,147.812,2566.6624,0
+ADIL.US,D,20230807,000000,147.75,162.5,130.885,155.5,8235.6,0
+ADIL.US,D,20230808,000000,144,153.45,125.75,142.25,6552.16,0
+ADIL.US,D,20230809,000000,133.25,142,120.5,120.5,4665.04,0
+ADIL.US,D,20230810,000000,116.5,124.292,110.947,119.5,2017.88,0
+ADIL.US,D,20230811,000000,118.75,154,109.25,110,37313.64,0
+ADIL.US,D,20230814,000000,104.75,104.75,98.375,98.75,2245.8,0
+ADIL.US,D,20230815,000000,95,103.5,90,96.0475,2520.64,0
+ADIL.US,D,20230816,000000,93.25,96,87.615,91.25,1827.32,0
+ADIL.US,D,20230817,000000,87.75,87.9425,78.125,81.75,2258.32,0
+ADIL.US,D,20230818,000000,80.75,98,78.375,85.25,6757.76,0
+ADIL.US,D,20230821,000000,92.5,93.25,79,83.75,6728.76,0
+ADIL.US,D,20230822,000000,83.5075,85.5,80.75,82.25,1459.48,0
+ADIL.US,D,20230823,000000,83.5,85,78.875,85,1112.28,0
+ADIL.US,D,20230824,000000,83,88.5,80,84.75,638.5600000000001,0
+ADIL.US,D,20230825,000000,85.5,87.75,79,85.75,2057.44,0
+ADIL.US,D,20230828,000000,86,86,80.25,83.5,297.48,0
+ADIL.US,D,20230829,000000,84.2125,91.75,84.2125,87.375,936.48,0
+ADIL.US,D,20230830,000000,89.25,92.5,83,90.75,1379.24,0
+ADIL.US,D,20230831,000000,90.25,111.5,87.5,109.5,5094.88,0
+ADIL.US,D,20230901,000000,106.5,109.248,100.5,105.25,2059.64,0
+ADIL.US,D,20230905,000000,105,105,96,105,1264.16,0
+ADIL.US,D,20230906,000000,101.75,109,97,97,1764.52,0
+ADIL.US,D,20230907,000000,93,93.75,86.5025,86.75,1122.76,0
+ADIL.US,D,20230908,000000,86.5,88.5,86.5,88.5,149.24,0
+ADIL.US,D,20230911,000000,88.75,88.75,81.375,82,781,0
+ADIL.US,D,20230912,000000,81.25,82.75,78,82.5,796.28,0
+ADIL.US,D,20230913,000000,80.25,85.4975,72.75,74,3487.36,0
+ADIL.US,D,20230914,000000,74.25,77.5,66.25,72.5,2484.36,0
+ADIL.US,D,20230915,000000,70.75,78.5,66.375,73.25,710.5600000000001,0
+ADIL.US,D,20230918,000000,71.22,73.325,70,70,354.72,0
+ADIL.US,D,20230919,000000,71.25,74.25,64.75,64.75,1278.48,0
+ADIL.US,D,20230920,000000,63,70.5,63,63,260,0
+ADIL.US,D,20230921,000000,63,67.5,62.4875,63.25,1107.2,0
+ADIL.US,D,20230922,000000,64.5,66.25,62.75,63,483.04,0
+ADIL.US,D,20230925,000000,63,68.25,60.9675,63.75,2235.88,0
+ADIL.US,D,20230926,000000,68.75,107.5,65.67,78,53409.72,0
+ADIL.US,D,20230927,000000,67.5,74.9975,67.5,71.5,2637.2400000000002,0
+ADIL.US,D,20230928,000000,70.25,70.3125,62.5,64.5,1905.3600000000001,0
+ADIL.US,D,20230929,000000,68.25,73,67.25,69.4975,571.96,0
+ADIL.US,D,20231002,000000,71.875,73.7775,65.75,66.5,490.52,0
+ADIL.US,D,20231003,000000,68.5,70.75,67,67.5,484.16,0
+ADIL.US,D,20231004,000000,68,71,67.5,67.5,848.2,0
+ADIL.US,D,20231005,000000,68.25,71.5,67.5,69.25,933.6,0
+ADIL.US,D,20231006,000000,69.5,72.25,69.5,70.5,104.60000000000001,0
+ADIL.US,D,20231009,000000,74.75,74.75,70,70.5,343.96,0
+ADIL.US,D,20231010,000000,72,74.75,71,74,281.2,0
+ADIL.US,D,20231011,000000,72.5,78.75,72.5,75,405.64,0
+ADIL.US,D,20231012,000000,73.6875,77.75,72,73.25,451.68,0
+ADIL.US,D,20231013,000000,73.75,74,69.0025,69.25,229.8,0
+ADIL.US,D,20231016,000000,69,76,66.25,74.75,702.52,0
+ADIL.US,D,20231017,000000,75.5,75.5,70.33,73,656.2,0
+ADIL.US,D,20231018,000000,73.305,73.7775,69.375,69.375,327.16,0
+ADIL.US,D,20231019,000000,69.5,77.5,68.5375,70.5,7997.76,0
+ADIL.US,D,20231020,000000,56.25,56.9925,50,53.5,1959.1200000000001,0
+ADIL.US,D,20231023,000000,53.5,55.5,51,52.5,810.76,0
+ADIL.US,D,20231024,000000,52.5,56,51.5,52.5,533.64,0
+ADIL.US,D,20231025,000000,59.75,60.2475,51.5,52.75,625.2,0
+ADIL.US,D,20231026,000000,55.25,55.25,45.5,51,1101.04,0
+ADIL.US,D,20231027,000000,52.25,52.25,49.25,50.75,266.64,0
+ADIL.US,D,20231030,000000,51,54.75,45.6975,48.75,1103.4,0
+ADIL.US,D,20231031,000000,50,52.125,47,48.25,514.2,0
+ADIL.US,D,20231101,000000,50.5,54.5,48.5,54.5,781.5600000000001,0
+ADIL.US,D,20231102,000000,57.75,58.75,53.9075,58.75,149.4,0
+ADIL.US,D,20231103,000000,56,58,54.29,58,616.76,0
+ADIL.US,D,20231106,000000,56.65,58,53,54,360.68,0
+ADIL.US,D,20231107,000000,51.75,58.9475,51.75,56.75,218.4,0
+ADIL.US,D,20231108,000000,61.06,61.06,52.625,54.75,488.2,0
+ADIL.US,D,20231109,000000,52.375,53.25,47.5025,49.75,444.24,0
+ADIL.US,D,20231110,000000,52.25,54,50,54,963.44,0
+ADIL.US,D,20231113,000000,53.3675,53.3675,48.75,50.25,495.04,0
+ADIL.US,D,20231114,000000,52.75,54,50,54,520.2,0
+ADIL.US,D,20231115,000000,54,54,49.25,53.025,158.72,0
+ADIL.US,D,20231116,000000,50.0025,51.75,49.75,51,573.48,0
+ADIL.US,D,20231117,000000,50.205,52.5,50.205,52.5,234.92000000000002,0
+ADIL.US,D,20231120,000000,55,55,50.25,51.5,574.8000000000001,0
+ADIL.US,D,20231121,000000,53,55.25,52,54.5,524.28,0
+ADIL.US,D,20231122,000000,53,54.9975,51.25,53.5,358.16,0
+ADIL.US,D,20231124,000000,54.5,54.75,52.75,53,152.4,0
+ADIL.US,D,20231127,000000,53.375,55.75,50.25,51.5,536.96,0
+ADIL.US,D,20231128,000000,54.75,54.75,51.085,51.25,376.8,0
+ADIL.US,D,20231129,000000,51.75,56.25,51.25,53.25,21349.08,0
+ADIL.US,D,20231130,000000,59,67.25,50,54.75,19430.96,0
+ADIL.US,D,20231201,000000,52.5,60.7475,47,47.7525,7802.88,0
+ADIL.US,D,20231204,000000,47.75,52.5,44.25,51.5,5029.4400000000005,0
+ADIL.US,D,20231205,000000,52.25,54.75,45.5025,47.98,2104.28,0
+ADIL.US,D,20231206,000000,48.5,53.7475,46.25,49.3,1764.8400000000001,0
+ADIL.US,D,20231207,000000,50,57.5,48.625,50.5,13774.84,0
+ADIL.US,D,20231208,000000,51.75,55.4775,46.25,50.75,9448.72,0
+ADIL.US,D,20231211,000000,49.75,51.5,44.5,46.5,6217.96,0
+ADIL.US,D,20231212,000000,46.5025,48.975,40.75,42.75,4644.56,0
+ADIL.US,D,20231213,000000,42.75,46,40,44.825,4286.92,0
+ADIL.US,D,20231214,000000,46.5,47.25,41.75,45.8025,7006.68,0
+ADIL.US,D,20231215,000000,45,48.5,43.25,43.75,3561.6800000000003,0
+ADIL.US,D,20231218,000000,45.5,45.8075,36,42.25,4991.32,0
+ADIL.US,D,20231219,000000,41,42.75,40,42.25,2761.2400000000002,0
+ADIL.US,D,20231220,000000,46.75,49.25,39.5,43.2525,30412.4,0
+ADIL.US,D,20231221,000000,41.25,46.725,40,46.45,5539.92,0
+ADIL.US,D,20231222,000000,46.5,48.5375,43.75,46,2728.48,0
+ADIL.US,D,20231226,000000,45.75,52.5,43.775,49,7821.28,0
+ADIL.US,D,20231227,000000,48,49.34,44.25,45.5,1563.24,0
+ADIL.US,D,20231228,000000,44.75,48.4975,43.25,44.25,2844.12,0
+ADIL.US,D,20231229,000000,46,59.75,43.25,46.5,47193.4,0
+ADIL.US,D,20240102,000000,46.75,50.25,43.75,43.75,7641.96,0
+ADIL.US,D,20240103,000000,45.5,45.8425,40.5,44.25,2142.08,0
+ADIL.US,D,20240104,000000,44.25,44.25,41.875,43,762.36,0
+ADIL.US,D,20240105,000000,42.75,45.9075,42.5,43.7525,1051.6,0
+ADIL.US,D,20240108,000000,43.505,45,42.5,44,438.8,0
+ADIL.US,D,20240109,000000,43.25,44.25,42.0025,42.575,568.36,0
+ADIL.US,D,20240110,000000,43.5,43.5,40.75,41.605,741.5600000000001,0
+ADIL.US,D,20240111,000000,42.5,42.5,39.25,39.5,2087.92,0
+ADIL.US,D,20240112,000000,39.75,39.75,36.25,36.28,953.16,0
+ADIL.US,D,20240116,000000,36,40.71,35.5,37.25,1472.76,0
+ADIL.US,D,20240117,000000,37.9,37.9,32,33.8275,740,0
+ADIL.US,D,20240118,000000,35,36,31.5,32.5325,676.6,0
+ADIL.US,D,20240119,000000,32.75,35.125,31.875,31.875,421.12,0
+ADIL.US,D,20240122,000000,33.5,33.5,31.75,32.7025,740.76,0
+ADIL.US,D,20240123,000000,33.5,33.5,31.25,31.69,699.48,0
+ADIL.US,D,20240124,000000,33.5,33.5,30.5,31.5,417.92,0
+ADIL.US,D,20240125,000000,32.5,32.5,30.75,31,358.04,0
+ADIL.US,D,20240126,000000,31,32.25,31,31.625,250.96,0
+ADIL.US,D,20240129,000000,32.75,33.2475,30.5,31,835.64,0
+ADIL.US,D,20240130,000000,31.75,31.75,28,29.5,1472,0
+ADIL.US,D,20240131,000000,28.75,29.475,28.5,28.5025,443.76,0
+ADIL.US,D,20240201,000000,30.25,30.25,26.75,28.75,278.2,0
+ADIL.US,D,20240202,000000,29.25,29.25,28,28,316.92,0
+ADIL.US,D,20240205,000000,28,28.4975,26.75,26.75,821.96,0
+ADIL.US,D,20240206,000000,26.5,32.5,26.25,30,1977.88,0
+ADIL.US,D,20240207,000000,31.5,31.5,29.1275,30.4975,369.72,0
+ADIL.US,D,20240208,000000,30.25,31,28.325,29.4475,510.28000000000003,0
+ADIL.US,D,20240209,000000,28.9025,31,28.75,29,244.84,0
+ADIL.US,D,20240212,000000,32,32,27.75,28.2825,919.2,0
+ADIL.US,D,20240213,000000,33.75,35.75,25,30.75,93085.6,0
+ADIL.US,D,20240214,000000,28.5,55.75,27.25,28.5,307409.36,0
+ADIL.US,D,20240215,000000,30,32.5,26.75,29,54206.08,0
+ADIL.US,D,20240216,000000,26.75,30.25,26.75,28.75,13665.32,0
+ADIL.US,D,20240220,000000,28.75,29.125,24.5,25.75,15220.960000000001,0
+ADIL.US,D,20240221,000000,25.75,26.25,23.235,23.5,8137.16,0
+ADIL.US,D,20240222,000000,24.3275,24.3275,20.2775,21,10116,0
+ADIL.US,D,20240223,000000,21.2225,22.25,19.125,20.625,7483.12,0
+ADIL.US,D,20240226,000000,20.8175,21.5,20,20.5025,2211.04,0
+ADIL.US,D,20240227,000000,21.2975,21.8325,20.04,21.8325,3820.6,0
+ADIL.US,D,20240228,000000,25.75,71.75,23.7525,40.5,4465143.28,0
+ADIL.US,D,20240229,000000,40.5,62.5,40.25,51,1153441.72,0
+ADIL.US,D,20240301,000000,78.225,104.248,67.5,81.5,3131205.56,0
+ADIL.US,D,20240304,000000,81.5,90,66.75,68.75,144980.4,0
+ADIL.US,D,20240305,000000,70.5,74.25,57.25,69.75,48033.04,0
+ADIL.US,D,20240306,000000,65.75,65.75,50.5,53.25,24884.88,0
+ADIL.US,D,20240307,000000,52.75,62.5,47.5,53,81606.16,0
+ADIL.US,D,20240308,000000,51.75,55,49,51.5,35154.4,0
+ADIL.US,D,20240311,000000,50.75,57.5,49.0025,50,37559.88,0
+ADIL.US,D,20240312,000000,51.5,53.5,47,47.5,16058.56,0
+ADIL.US,D,20240313,000000,47.5,49.95,42.8275,43.75,21542.64,0
+ADIL.US,D,20240314,000000,44,49,40.51,43.5,25579.48,0
+ADIL.US,D,20240315,000000,43.5,43.5,37.5,39.5,11704.6,0
+ADIL.US,D,20240318,000000,38.5,43.75,38.5,40.75,12657.76,0
+ADIL.US,D,20240319,000000,40,43,38.75,41.25,5218.28,0
+ADIL.US,D,20240320,000000,44.5,45.75,40,43.75,13840.6,0
+ADIL.US,D,20240321,000000,44.25,45,41.25,42.75,7534.08,0
+ADIL.US,D,20240322,000000,43.75,52.75,40.25,42.5,54734.24,0
+ADIL.US,D,20240325,000000,42.5,43.75,31.25,33.75,26033.920000000002,0
+ADIL.US,D,20240326,000000,33.25,36.75,33.25,34.125,7856.400000000001,0
+ADIL.US,D,20240327,000000,33.75,35.75,32,35,7757.92,0
+ADIL.US,D,20240328,000000,35.5,35.75,32.75,33.25,3388.28,0
+ADIL.US,D,20240401,000000,32.25,32.5,29,30.75,6336.16,0
+ADIL.US,D,20240402,000000,30,30.75,28.75,30.75,4124.4400000000005,0
+ADIL.US,D,20240403,000000,31.75,31.96,29.25,31,4414.4400000000005,0
+ADIL.US,D,20240404,000000,31.5,34.25,30.25,30.5,10310.960000000001,0
+ADIL.US,D,20240405,000000,28.75,29.75,27.75,29,5644.96,0
+ADIL.US,D,20240408,000000,28.5,29.25,26.25,28.25,42464.04,0
+ADIL.US,D,20240409,000000,28.5,29.25,27.445,28.25,4202.84,0
+ADIL.US,D,20240410,000000,63.75,68.5,43.75,58.25,4269595.64,0
+ADIL.US,D,20240411,000000,59.25,77,58.5,74.5,1506670.44,0
+ADIL.US,D,20240412,000000,67,71.75,57.25,58.25,110083.28,0
+ADIL.US,D,20240415,000000,56.25,77.5,55.5,65.25,131255.12,0
+ADIL.US,D,20240416,000000,65,65.5,55.7225,56,26642.760000000002,0
+ADIL.US,D,20240417,000000,56,61.5,42.5,58,48394.88,0
+ADIL.US,D,20240418,000000,57.5,57.5,53,54.25,6145,0
+ADIL.US,D,20240419,000000,51,54.5,46.75,48.26,12400.4,0
+ADIL.US,D,20240422,000000,50.5,51.25,45.16,47.5,100568.08,0
+ADIL.US,D,20240423,000000,46.5,46.8825,41.25,42.5,17603.600000000002,0
+ADIL.US,D,20240424,000000,41.25,44,40.5,42.75,6086.400000000001,0
+ADIL.US,D,20240425,000000,41.75,44,40.55,43.25,5592.2,0
+ADIL.US,D,20240426,000000,42.75,43.75,38.8,40.25,9847.84,0
+ADIL.US,D,20240429,000000,40,43.7475,40,42.25,8203,0
+ADIL.US,D,20240430,000000,42.25,44.25,41.5,42.5,9468.32,0
+ADIL.US,D,20240501,000000,43.5,44.7175,42,44,5182.12,0
+ADIL.US,D,20240502,000000,44.75,48,44.085,44.75,9811.960000000001,0
+ADIL.US,D,20240503,000000,45,45.64,41.75,42.5,4313.84,0
+ADIL.US,D,20240506,000000,42.5,43.6775,40,40.75,8972.28,0
+ADIL.US,D,20240507,000000,40.75,41.25,37.5,38.5,3836.64,0
+ADIL.US,D,20240508,000000,38.25,41.475,38.25,39.75,7803.28,0
+ADIL.US,D,20240509,000000,40.75,41.5,39.25,41.25,4478.36,0
+ADIL.US,D,20240510,000000,40.75,41.9325,37,37.5,4745.08,0
+ADIL.US,D,20240513,000000,38.5,39.75,35.375,36.125,10092.28,0
+ADIL.US,D,20240514,000000,35.25,36.75,34.125,36,4810.2,0
+ADIL.US,D,20240515,000000,34.25,37.25,32.5,35.5,8500.8,0
+ADIL.US,D,20240516,000000,35,36.75,33.75,35.25,3176.96,0
+ADIL.US,D,20240517,000000,35.75,39.25,35.75,38.75,5496.6,0
+ADIL.US,D,20240520,000000,38.75,39.25,36.9925,37.49,1724.8400000000001,0
+ADIL.US,D,20240521,000000,37,37.25,34.5,35,2556.64,0
+ADIL.US,D,20240522,000000,35,35.81,34,35.5,2000.48,0
+ADIL.US,D,20240523,000000,35.5,35.5,30,31.25,5415.28,0
+ADIL.US,D,20240524,000000,31.75,34.5025,30,31.25,4786.28,0
+ADIL.US,D,20240528,000000,31,32.875,30,30.5,5442.16,0
+ADIL.US,D,20240529,000000,30,30.9975,29.25,30,2666.52,0
+ADIL.US,D,20240530,000000,29.25,37,29.25,36.25,16959.24,0
+ADIL.US,D,20240531,000000,37.25,38.25,35.75,36.25,6390,0
+ADIL.US,D,20240603,000000,35.75,35.75,32,32.75,5040.68,0
+ADIL.US,D,20240604,000000,33.25,34,32.75,34,1642.76,0
+ADIL.US,D,20240605,000000,34,36.75,30,32.75,93597.64,0
+ADIL.US,D,20240606,000000,32.25,32.51,30,31.25,8872.92,0
+ADIL.US,D,20240607,000000,31.25,31.25,29.5075,30.95,4502.400000000001,0
+ADIL.US,D,20240610,000000,31.25,34,30,32.75,5444.92,0
+ADIL.US,D,20240611,000000,32.75,34,30.75,33.75,3704.2000000000003,0
+ADIL.US,D,20240612,000000,33.5,33.75,31.7475,32,4485.6,0
+ADIL.US,D,20240613,000000,32.5,33.5,31.25,32.45,3081.28,0
+ADIL.US,D,20240614,000000,33,34.875,31.75,32.75,6887.08,0
+ADIL.US,D,20240617,000000,32.5,33.2275,31.25,32,3530.36,0
+ADIL.US,D,20240618,000000,32.25,33.25,31,31.75,2405.64,0
+ADIL.US,D,20240620,000000,31.5,31.5,26.75,27.5,11214.36,0
+ADIL.US,D,20240621,000000,28.25,29.25,26.5,28,11710.32,0
+ADIL.US,D,20240624,000000,28.25,29,27.5025,28.75,2588.88,0
+ADIL.US,D,20240625,000000,28.75,29.25,28.25,28.5,2347.7200000000003,0
+ADIL.US,D,20240626,000000,28.75,28.9975,26.25,27.5,2529.48,0
+ADIL.US,D,20240627,000000,28.25,28.56,27.5,28,804.24,0
+ADIL.US,D,20240628,000000,28.75,28.75,28.1025,28.75,1003.4,0
+ADIL.US,D,20240701,000000,28.25,28.75,26.75,27.25,2154.4,0
+ADIL.US,D,20240702,000000,27.25,27.7,25,26,4616.8,0
+ADIL.US,D,20240703,000000,26.25,26.75,26,26.125,609,0
+ADIL.US,D,20240705,000000,26.25,26.475,25,26.1775,2614.4,0
+ADIL.US,D,20240708,000000,26,27.25,26,26.9975,1256.52,0
+ADIL.US,D,20240709,000000,27.25,28.4625,27.25,28,1541.1200000000001,0
+ADIL.US,D,20240710,000000,27.5,28.62,26.25,28,2831.48,0
+ADIL.US,D,20240711,000000,27.75,28.5,27.75,28.5,1554.48,0
+ADIL.US,D,20240712,000000,27.25,28.75,27.25,28.25,1891.64,0
+ADIL.US,D,20240715,000000,28.5,28.625,27.25,27.75,1699.6000000000001,0
+ADIL.US,D,20240716,000000,28,29,27.25,28,7386.92,0
+ADIL.US,D,20240717,000000,27.75,27.75,26,26.75,2714.48,0
+ADIL.US,D,20240718,000000,27.25,27.74,26.5,26.5,1208.48,0
+ADIL.US,D,20240719,000000,27.5,27.5,26.5125,27.25,618.12,0
+ADIL.US,D,20240722,000000,27.25,27.25,26.25,26.5,1781.1200000000001,0
+ADIL.US,D,20240723,000000,40.2475,75,32.75,32.75,6401530.92,0
+ADIL.US,D,20240724,000000,28.25,34.25,27.5,29.75,127065.6,0
+ADIL.US,D,20240725,000000,30.25,31,28.5,29.25,30646.68,0
+ADIL.US,D,20240726,000000,29.25,29.75,26.25,26.25,32882.8,0
+ADIL.US,D,20240729,000000,26.75,27.25,25.75,26.5,12928.08,0
+ADIL.US,D,20240730,000000,25.75,26.2475,23.3475,25,23493.920000000002,0
+ADIL.US,D,20240731,000000,27,28.75,25.5,26,97677.92,0
+ADIL.US,D,20240801,000000,26,27.5,25,25.5,13528.68,0
+ADIL.US,D,20240802,000000,24.8725,25.75,22.5,25.25,16447.04,0
+ADIL.US,D,20240805,000000,23,24.38,22.5,23.7625,7367.24,0
+ADIL.US,D,20240806,000000,23.75,25.25,23.75,25,6141.360000000001,0
+ADIL.US,D,20240807,000000,24.49,25.5,23.9275,24.7775,9871.76,0
+ADIL.US,D,20240808,000000,24.75,24.775,23.25,24.5,5495.36,0
+ADIL.US,D,20240809,000000,24.5,26.25,24,24.75,3305,0
+ADIL.US,D,20240812,000000,24.25,25,23.9025,24.125,4656.28,0
+ADIL.US,D,20240813,000000,24.75,24.75,23.5824,24.3625,8893.960000000001,0
+ADIL.US,D,20240814,000000,23.75,24.2375,23.5,24.1275,9191.6,0
+ADIL.US,D,20240815,000000,24.1275,25.2475,23.25,24.2275,6759.360000000001,0
+ADIL.US,D,20240816,000000,24.93,24.935,23.5,24.37,3412.64,0
+ADIL.US,D,20240819,000000,24.6625,25.25,23.75,24.5,9089.32,0
+ADIL.US,D,20240820,000000,24.75,24.7975,24.005,24.3775,4255.4,0
+ADIL.US,D,20240821,000000,24.265,24.75,24.265,24.5,4862.92,0
+ADIL.US,D,20240822,000000,24.6075,26.25,24.6075,25.2475,11496.56,0
+ADIL.US,D,20240823,000000,24.945,24.945,23.75,24.2,5137.28,0
+ADIL.US,D,20240826,000000,24.75,26.5,24.3,26.5,11277.32,0
+ADIL.US,D,20240827,000000,26,26,24.5025,24.765,3284.2400000000002,0
+ADIL.US,D,20240828,000000,24.5775,25.25,24.0025,24.1,5186.28,0
+ADIL.US,D,20240829,000000,24.25,25,23.91,24.725,3878.12,0
+ADIL.US,D,20240830,000000,24.375,25,23.75,24.525,3149.96,0
+ADIL.US,D,20240903,000000,24.75,25.75,24,25,3913.04,0
+ADIL.US,D,20240904,000000,25.2075,26,24.25,26,9353,0
+ADIL.US,D,20240905,000000,25.5,26,25,25.5,3103.6,0
+ADIL.US,D,20240906,000000,25.25,26,24.5,25,2996,0
+ADIL.US,D,20240909,000000,25,25.5,24.08,25.25,3221.92,0
+ADIL.US,D,20240910,000000,25.25,25.75,24.8125,25.25,2134.76,0
+ADIL.US,D,20240911,000000,25.6225,27.75,25.5,27.5,13768.32,0
+ADIL.US,D,20240912,000000,27.5,27.75,26.5,27.25,4330.2,0
+ADIL.US,D,20240913,000000,27.475,27.5,26.55,27,2768.48,0
+ADIL.US,D,20240916,000000,26.5,28,26.5,27.25,4983.2,0
+ADIL.US,D,20240917,000000,28,28,26.5,27.5,5772.84,0
+ADIL.US,D,20240918,000000,27.75,27.75,27,27,3461.52,0
+ADIL.US,D,20240919,000000,27.5,27.5,26.25,26.25,8808.36,0
+ADIL.US,D,20240920,000000,26.25,27.25,26.015,26.25,3469,0
+ADIL.US,D,20240923,000000,26.25,27.25,26.25,26.5,1586.32,0
+ADIL.US,D,20240924,000000,26.25,27,26,26.25,2135.08,0
+ADIL.US,D,20240925,000000,26,26.68,25.5025,26,2671.96,0
+ADIL.US,D,20240926,000000,26.5,26.5,25,25.0075,3949.92,0
+ADIL.US,D,20240927,000000,25.25,26,24.75,25.25,2335.08,0
+ADIL.US,D,20240930,000000,25.25,25.25,24.125,24.975,3031.16,0
+ADIL.US,D,20241001,000000,25.5,25.5,23.75,24.335,2660.4,0
+ADIL.US,D,20241002,000000,24.425,24.6225,23.755,23.7625,1457.56,0
+ADIL.US,D,20241003,000000,24.195,24.475,24,24.19,1446.48,0
+ADIL.US,D,20241004,000000,24.5,24.5,23.39,24.2775,2036.56,0
+ADIL.US,D,20241007,000000,24,24.5606,23.875,23.875,1846.1200000000001,0
+ADIL.US,D,20241008,000000,23.875,23.9975,23.5,23.7,2290.7200000000003,0
+ADIL.US,D,20241009,000000,23.75,24,23.5,23.7475,2604.08,0
+ADIL.US,D,20241010,000000,23.5,24,23.3875,23.75,2257.92,0
+ADIL.US,D,20241011,000000,23.75,24.5,23.7375,23.75,1345.72,0
+ADIL.US,D,20241014,000000,23.875,24.9975,23.875,24.3125,4452.64,0
+ADIL.US,D,20241015,000000,24,24.435,23.5075,23.75,2930.28,0
+ADIL.US,D,20241016,000000,24.14,25.75,23.75,25.75,5939.72,0
+ADIL.US,D,20241017,000000,26,26,23.75,24.2525,12973.2,0
+ADIL.US,D,20241018,000000,24.46,26.2525,24.2525,25.25,9644.2,0
+ADIL.US,D,20241021,000000,26,27.5,25.75,26.75,11900.84,0
+ADIL.US,D,20241022,000000,26.75,29.5,26.3525,29.25,15893.52,0
+ADIL.US,D,20241023,000000,28.75,28.75,26.25,26.75,7353.56,0
+ADIL.US,D,20241024,000000,27.5,28.225,27,27.5,5177.2,0
+ADIL.US,D,20241025,000000,27.5,28.25,27,27.5,3575.32,0
+ADIL.US,D,20241028,000000,27.25,27.25,25,26,7312.84,0
+ADIL.US,D,20241029,000000,26.25,26.75,25.25,25.5,3394.2400000000002,0
+ADIL.US,D,20241030,000000,25.25,25.5,24.625,24.8875,2683.28,0
+ADIL.US,D,20241031,000000,24.5,25.5,24.3825,25,2243,0
+ADIL.US,D,20241101,000000,24.975,25.5,24.425,25.25,1506.48,0
+ADIL.US,D,20241104,000000,25,25.5,24.975,25.125,1492.1200000000001,0
+ADIL.US,D,20241105,000000,25.25,25.5,24.805,25.25,1174.76,0
+ADIL.US,D,20241106,000000,25.5,26,24.24,25.25,5034.24,0
+ADIL.US,D,20241107,000000,25.5,27.25,24.9375,26.75,7835.68,0
+ADIL.US,D,20241108,000000,26.5,26.75,25,26,5853.8,0
+ADIL.US,D,20241111,000000,25.5,25.8725,25.25,25.25,2051.2,0
+ADIL.US,D,20241112,000000,25.25,25.75,25.0025,25.5,2992.84,0
+ADIL.US,D,20241113,000000,25.5,25.7475,24.5,24.775,4333.4400000000005,0
+ADIL.US,D,20241114,000000,27.5,32,25,28.5,75100.40000000001,0
+ADIL.US,D,20241115,000000,28.75,28.75,26,26.5,10852.12,0
+ADIL.US,D,20241118,000000,25.75,25.875,25,25.25,8334.960000000001,0
+ADIL.US,D,20241119,000000,25.25,25.75,25,25.25,6920.92,0
+ADIL.US,D,20241120,000000,25.25,25.5,24.81,25.5,3889.32,0
+ADIL.US,D,20241121,000000,25.25,25.5,24.9925,25.5,2322.12,0
+ADIL.US,D,20241122,000000,25.5,25.5,24.75,25.25,5979.2,0
+ADIL.US,D,20241125,000000,24.975,25.5,24.975,25.25,4434.72,0
+ADIL.US,D,20241126,000000,24.975,25.5,24.755,25,3136.12,0
+ADIL.US,D,20241127,000000,25.5,25.5,24.5,24.775,5757,0
+ADIL.US,D,20241129,000000,25,25.25,24.75,25,5305.4800000000005,0
+ADIL.US,D,20241202,000000,25,26.75,25,26.75,6970.8,0
+ADIL.US,D,20241203,000000,27.75,29.5,26,27.75,36175.24,0
+ADIL.US,D,20241204,000000,28.5,32.5,28.25,29.75,37779.36,0
+ADIL.US,D,20241205,000000,30.75,30.75,27.75,28.75,8342.76,0
+ADIL.US,D,20241206,000000,28.75,30,27.75,30,6761.64,0
+ADIL.US,D,20241209,000000,31.25,31.25,29.25,30.75,4938.88,0
+ADIL.US,D,20241210,000000,31.5,31.75,28.5,29.5,5691.36,0
+ADIL.US,D,20241211,000000,29,30,26.75,27.5,8178.56,0
+ADIL.US,D,20241212,000000,28,28,26.25,27.25,5452.8,0
+ADIL.US,D,20241213,000000,27,27.25,26.515,27.25,1523.04,0
+ADIL.US,D,20241216,000000,27.5,27.69,26.75,27.375,2753.88,0
+ADIL.US,D,20241217,000000,27.5,28.25,26.75,28.25,5814.4400000000005,0
+ADIL.US,D,20241218,000000,27.75,29,27.225,27.75,4353.32,0
+ADIL.US,D,20241219,000000,27,27.75,26.25,26.25,4691.96,0
+ADIL.US,D,20241220,000000,26,26.75,25,26.75,5770.92,0
+ADIL.US,D,20241223,000000,26.25,26.7225,25.25,25.75,2673.08,0
+ADIL.US,D,20241224,000000,26,26.25,25.25,26.25,2503.88,0
+ADIL.US,D,20241226,000000,26,26.75,25.5,26.25,2383.08,0
+ADIL.US,D,20241227,000000,26.25,26.5,25.1475,25.5,4626.28,0
+ADIL.US,D,20241230,000000,25.75,26.8975,25.25,25.75,6473.12,0
+ADIL.US,D,20241231,000000,25.5,26,24.25,25.25,5290.400000000001,0
+ADIL.US,D,20250102,000000,25.25,28.25,25.25,26.5125,3768.64,0
+ADIL.US,D,20250103,000000,26.75,27.5,26.25,27.25,3039.36,0
+ADIL.US,D,20250106,000000,27,27.5,26.5,26.97,3016.52,0
+ADIL.US,D,20250107,000000,26,27.5,25.75,26.75,3534.36,0
+ADIL.US,D,20250108,000000,26.75,26.8725,25.5,25.5,2230.56,0
+ADIL.US,D,20250110,000000,25.75,25.875,24.7775,25.5,3650.48,0
+ADIL.US,D,20250113,000000,24.75,26,24.75,25.25,1693.4,0
+ADIL.US,D,20250114,000000,25.25,26,25.25,25.5,843.8000000000001,0
+ADIL.US,D,20250115,000000,25.75,25.75,24.815,25.5,2595.64,0
+ADIL.US,D,20250116,000000,25.25,26.4575,25,26,2257.4,0
+ADIL.US,D,20250117,000000,25.5,25.625,24,24,4039.52,0
+ADIL.US,D,20250121,000000,25.5,25.5,24.0425,24.3125,3871,0
+ADIL.US,D,20250122,000000,24.325,25.5,23.75,24.1,2480.7200000000003,0
+ADIL.US,D,20250123,000000,24.1,24.995,24.1,24.5,683.32,0
+ADIL.US,D,20250124,000000,25,25.2475,24,24.4525,4698.400000000001,0
+ADIL.US,D,20250127,000000,24,24.3525,23,23.7575,2124.2400000000002,0
+ADIL.US,D,20250128,000000,23.75,23.75,17.8775,20.75,25210.84,0
+ADIL.US,D,20250129,000000,21.525,23.745,20,21.475,32796.56,0
+ADIL.US,D,20250130,000000,21.5,21.8156,19.8491,20.75,5201.12,0
+ADIL.US,D,20250131,000000,20.25,21,20.125,20.75,3175.6,0
+ADIL.US,D,20250203,000000,20.725,21,20.05,20.725,2351.6,0
+ADIL.US,D,20250204,000000,20.125,20.75,19.055,19.4975,4723.8,0
+ADIL.US,D,20250205,000000,19.19,20.4575,19.125,20.4575,3313.96,0
+ADIL.US,D,20250206,000000,20.2425,20.25,19.25,19.75,1632.68,0
+ADIL.US,D,20250207,000000,19.375,20.1592,19.25,19.315,1582.64,0
+ADIL.US,D,20250210,000000,20,20,18.875,19.4625,1659.8,0
+ADIL.US,D,20250211,000000,19.25,19.4625,18.25,19.46,1879.3600000000001,0
+ADIL.US,D,20250212,000000,19.4625,19.75,18.5,19.415,8422.84,0
+ADIL.US,D,20250213,000000,19.455,19.9975,18.75,19.7,3708.84,0
+ADIL.US,D,20250214,000000,19.01,19.3813,17.9575,18.53,3350.48,0
+ADIL.US,D,20250218,000000,19,20,18.7525,19.755,2903.76,0
+ADIL.US,D,20250219,000000,20.25,21.25,19.25,20.39,23571.56,0
+ADIL.US,D,20250220,000000,19.75,19.9725,18.875,19.225,4352.4,0
+ADIL.US,D,20250221,000000,19.0925,19.75,19.025,19.65,1617.32,0
+ADIL.US,D,20250224,000000,18.8825,19.3162,18.225,18.7128,3032.16,0
+ADIL.US,D,20250225,000000,23.7125,32.5,20.25,23.0725,1705258.24,0
+ADIL.US,D,20250226,000000,20.2925,22.35,20,20.86,31277,0
+ADIL.US,D,20250227,000000,20.5,20.59,19.25,19.25,9559.08,0
+ADIL.US,D,20250228,000000,19.1875,20,18.75,19.625,3995.52,0
+ADIL.US,D,20250303,000000,19.025,19.7375,18.05,18.275,5521.84,0
+ADIL.US,D,20250304,000000,19.85,19.855,17.525,18.7525,4624.16,0
+ADIL.US,D,20250305,000000,18.6,19.46,18.05,19.25,1570.16,0
+ADIL.US,D,20250306,000000,18.75,19.25,18.05,18.75,1889.56,0
+ADIL.US,D,20250307,000000,18.2025,19.745,17.5,18.7475,2815.4,0
+ADIL.US,D,20250310,000000,18.185,18.7875,17.75,18,2211.7200000000003,0
+ADIL.US,D,20250311,000000,17.6,18.85,15.35,15.845,8354.4,0
+ADIL.US,D,20250312,000000,15.625,17.25,15.625,17.175,3022.6,0
+ADIL.US,D,20250313,000000,17.625,17.625,16.26,16.75,1299.68,0
+ADIL.US,D,20250314,000000,17.25,17.975,16.5,17.3475,3974.08,0
+ADIL.US,D,20250317,000000,17.45,18.3675,17.05,18.2,2653.76,0
+ADIL.US,D,20250318,000000,17.7975,18.6,17.4,18.425,2196.52,0
+ADIL.US,D,20250319,000000,17.5,18.5,17.5,18.11,1310.32,0
+ADIL.US,D,20250320,000000,18.25,18.25,17.23,17.975,4369.6,0
+ADIL.US,D,20250321,000000,17.5,18.5,17.3625,18.45,2747.04,0
+ADIL.US,D,20250324,000000,17.775,18.05,16.7675,17.75,5508.52,0
+ADIL.US,D,20250325,000000,17.25,18.4725,16.9,17.75,3565.36,0
+ADIL.US,D,20250326,000000,17.75,18.175,17.3025,17.5175,510.16,0
+ADIL.US,D,20250327,000000,17.125,17.5175,16.025,16.25,3421.2000000000003,0
+ADIL.US,D,20250328,000000,16.25,17.35,16.075,16.6825,3891.52,0
+ADIL.US,D,20250331,000000,16.7075,16.7075,15.55,15.855,2906.64,0
+ADIL.US,D,20250401,000000,15.575,16.4,15.5444,16.4,875.48,0
+ADIL.US,D,20250402,000000,16.4,18,15.8,17.25,1563.68,0
+ADIL.US,D,20250403,000000,17,17.4975,16,16.87,1006.28,0
+ADIL.US,D,20250404,000000,16.25,17.4975,15.5,15.8275,2337.04,0
+ADIL.US,D,20250407,000000,16.05,18,14.3975,18,5234.64,0
+ADIL.US,D,20250408,000000,18,19.875,16.3175,19,6433.12,0
+ADIL.US,D,20250409,000000,19,19,17.5,18.975,2364,0
+ADIL.US,D,20250410,000000,18.5,18.975,17.75,17.8775,1316.4,0
+ADIL.US,D,20250411,000000,18.45,19.125,17.425,17.75,1669.3600000000001,0
+ADIL.US,D,20250414,000000,17.795,18.6691,17.25,18.12,625.88,0
+ADIL.US,D,20250415,000000,17.275,18.3725,17.275,18.2425,683.16,0
+ADIL.US,D,20250416,000000,18.2425,18.2425,17.5125,17.9225,252.68,0
+ADIL.US,D,20250417,000000,17.5,18.25,17,17.15,739.88,0
+ADIL.US,D,20250421,000000,18.375,18.375,16.25,16.25,1814.64,0
+ADIL.US,D,20250422,000000,17.25,17.725,16.5,16.945,1424.28,0
+ADIL.US,D,20250423,000000,17.25,18.4975,16.595,17.5025,1464.28,0
+ADIL.US,D,20250424,000000,18.5,18.5,17.525,17.875,379.36,0
+ADIL.US,D,20250425,000000,17.5,18,17.0599,17.125,818.52,0
+ADIL.US,D,20250428,000000,17.9975,18,17.125,17.85,1923.72,0
+ADIL.US,D,20250429,000000,17.3,17.9975,17.135,17.1575,1278.64,0
+ADIL.US,D,20250430,000000,17.3375,18,17.125,17.25,1078.8,0
+ADIL.US,D,20250501,000000,17.5,21.375,16.2625,19.5,280985.12,0
+ADIL.US,D,20250502,000000,22.7,30.25,15.77,16.75,948014.3200000001,0
+ADIL.US,D,20250505,000000,15.675,18,15.5,17.2375,33230.88,0
+ADIL.US,D,20250506,000000,16.5,17.4225,15.9,17.3125,14212.880000000001,0
+ADIL.US,D,20250507,000000,16.9425,17.25,15.8675,16.29,10577.92,0
+ADIL.US,D,20250508,000000,16,16.5925,15,15.5,13114.56,0
+ADIL.US,D,20250509,000000,14.775,15.75,14.26,15.03,6775.88,0
+ADIL.US,D,20250512,000000,15.03,15.64,14.9075,15.275,8427.32,0
+ADIL.US,D,20250513,000000,16.0175,17,14.95,15.85,14888.08,0
+ADIL.US,D,20250514,000000,16.25,16.625,15.265,16.25,4295,0
+ADIL.US,D,20250515,000000,16.875,16.875,15.75,16.5,2803.96,0
+ADIL.US,D,20250516,000000,16.875,16.875,16.0025,16.445,3276.36,0
+ADIL.US,D,20250519,000000,16.75,17.5,16.5,17.5,6540.16,0
+ADIL.US,D,20250520,000000,17.75,18.5,16.5,18.1625,9873.28,0
+ADIL.US,D,20250521,000000,18.25,18.25,17.25,17.795,4274.4800000000005,0
+ADIL.US,D,20250522,000000,17.975,18.0625,16.75,17.975,2539.52,0
+ADIL.US,D,20250523,000000,18,18,16.5,17.245,3878.52,0
+ADIL.US,D,20250527,000000,17.25,17.4353,16.25,16.75,4957.2,0
+ADIL.US,D,20250528,000000,16.5,17,16,17,2717.96,0
+ADIL.US,D,20250529,000000,17.75,18,16.5,17.2,3634.2000000000003,0
+ADIL.US,D,20250530,000000,17.1775,18.48,16.2575,17.125,18950.44,0
+ADIL.US,D,20250602,000000,17.125,17.5,16.3775,17.39,7587.400000000001,0
+ADIL.US,D,20250603,000000,16.8675,17.225,16.25,16.4625,14941.64,0
+ADIL.US,D,20250604,000000,16.5,16.75,16.15,16.7,1802.2,0
+ADIL.US,D,20250605,000000,16.275,16.75,16.275,16.455,1905.28,0
+ADIL.US,D,20250606,000000,16.25,17.1975,12.8287,14.2975,33193.04,0
+ADIL.US,D,20250609,000000,14.2525,15,13.955,14.37,8098.92,0
+ADIL.US,D,20250610,000000,13.94,15,13.75,14.85,7919.04,0
+ADIL.US,D,20250611,000000,14.055,14.22,9.455,11.32,556842.04,0
+ADIL.US,D,20250612,000000,10.75,11.525,10.75,11.2125,27573.24,0
+ADIL.US,D,20250613,000000,10.875,10.99,8.75,8.7525,72586.36,0
+ADIL.US,D,20250616,000000,8.865,8.865,8.075,8.1275,36807.28,0
+ADIL.US,D,20250617,000000,5.75,6.275,5.55,6.015,287273.08,0
+ADIL.US,D,20250618,000000,6.25,6.5275,5.5,5.975,160848.52,0
+ADIL.US,D,20250620,000000,6,6.375,5.8125,6.135,102375.52,0
+ADIL.US,D,20250623,000000,6,6.69,5.79,6.575,105303.40000000001,0
+ADIL.US,D,20250624,000000,6,6.1175,5.54,5.7325,2322312.6,0
+ADIL.US,D,20250625,000000,6.4525,7.25,5.7775,6.15,2112900.2,0
+ADIL.US,D,20250626,000000,8.47,13.3,7.7625,11.745,11297139.8,0
+ADIL.US,D,20250627,000000,9.25,10.1248,7.775,8.3775,611294,0
+ADIL.US,D,20250630,000000,7.73,8.25,7.5,7.555,158127.36000000002,0
+ADIL.US,D,20250701,000000,7.1075,9.9925,6.7875,7.9075,540626.68,0
+ADIL.US,D,20250702,000000,7.9625,8.2625,7.505,8.2525,85879.44,0
+ADIL.US,D,20250703,000000,8.5,8.7,8.015,8.1725,51626.44,0
+ADIL.US,D,20250707,000000,7.82,8.375,7.82,8.14,44876.88,0
+ADIL.US,D,20250708,000000,7.895,8.415,7.6,7.95,62150.08,0
+ADIL.US,D,20250709,000000,7.675,8.24875,7.675,7.97,68741.96,0
+ADIL.US,D,20250710,000000,7.95,10.3725,7.95,10.25,265371.04,0
+ADIL.US,D,20250711,000000,9.75,9.96,9.3,9.625,73390.32,0
+ADIL.US,D,20250714,000000,9.75,9.75,8.535,9.23,59132.36,0
+ADIL.US,D,20250715,000000,9,9.25,8.8,9.2,24518.24,0
+ADIL.US,D,20250716,000000,9.375,10.445,9.0797,10.125,118760.88,0
+ADIL.US,D,20250717,000000,10.175,11.5625,10.125,11.25,111196.32,0
+ADIL.US,D,20250718,000000,11.25,11.685,10.54,11.28,45896.32,0
+ADIL.US,D,20250721,000000,11.25,13,11.25,12.675,111755.72,0
+ADIL.US,D,20250722,000000,13.12,13.12,8.7825,11.7625,155104.08000000002,0
+ADIL.US,D,20250723,000000,12.14,12.33,11.425,11.9675,48238.36,0
+ADIL.US,D,20250724,000000,12,12.3875,11.575,12.005,42208.28,0
+ADIL.US,D,20250725,000000,11.765,13,11.6275,12.85,97201.64,0
+ADIL.US,D,20250728,000000,15,17.225,14.0225,15.75,1092843.76,0
+ADIL.US,D,20250729,000000,18.6175,18.9,11.3575,15.1525,846830.52,0
+ADIL.US,D,20250730,000000,12.5,12.9975,11.65,11.8525,197730.36000000002,0
+ADIL.US,D,20250731,000000,11.4,11.63,10.5375,10.9025,100182.76000000001,0
+ADIL.US,D,20250801,000000,9.75,12,9.725,11.3775,82048.92,0
+ADIL.US,D,20250804,000000,10.0525,10.875,10,10.385,52506.28,0
+ADIL.US,D,20250805,000000,10.025,11,10.025,10.85,29713.52,0
+ADIL.US,D,20250806,000000,11.05,11.475,9.8925,10.32,77295.72,0
+ADIL.US,D,20250807,000000,9.8025,10,9.535,9.675,48752.44,0
+ADIL.US,D,20250808,000000,9.5,9.935,9.175,9.4975,41983.36,0
+ADIL.US,D,20250811,000000,9,9.595,8.7175,9.3575,28509.08,0
+ADIL.US,D,20250812,000000,9.3125,9.955,9.25,9.875,23444.64,0
+ADIL.US,D,20250813,000000,9.875,10.39,9.785,10,27575.64,0
+ADIL.US,D,20250814,000000,9.6025,10,9.41,9.8625,33993.88,0
+ADIL.US,D,20250815,000000,9.725,10.2475,9.5375,9.85,26775.24,0
+ADIL.US,D,20250818,000000,9.8025,10.1225,9.0225,9.5025,53250.68,0
+ADIL.US,D,20250819,000000,9.25,9.4975,9.025,9.25,17103.96,0
+ADIL.US,D,20250820,000000,9.6075,9.635,9.0275,9.3,14080.32,0
+ADIL.US,D,20250821,000000,9.4675,9.625,9.125,9.3025,17045.04,0
+ADIL.US,D,20250822,000000,9.125,9.8,9.075,9.5025,27992.32,0
+ADIL.US,D,20250825,000000,9.4275,9.70092,9.125,9.595,19175.4,0
+ADIL.US,D,20250826,000000,9.5325,9.595,9.3075,9.59,10189.28,0
+ADIL.US,D,20250827,000000,9.5,10.065,9.5,9.5625,24650.72,0
+ADIL.US,D,20250828,000000,9.7075,9.75,9.4525,9.72,14348.880000000001,0
+ADIL.US,D,20250829,000000,9.825,9.825,9.36,9.5,13636.960000000001,0
+ADIL.US,D,20250902,000000,9.675,9.7,9.31,9.4175,10265.92,0
+ADIL.US,D,20250903,000000,9.375,9.615,9.0525,9.35,20105.28,0
+ADIL.US,D,20250904,000000,9.02,9.30842,8.525,8.66,30447.48,0
+ADIL.US,D,20250905,000000,8.54,8.8525,8.415,8.7125,19340.920000000002,0
+ADIL.US,D,20250908,000000,8.6025,8.845,8.49,8.7375,14555.84,0
+ADIL.US,D,20250909,000000,8.5,9,8.5,8.745,20406.08,0
+ADIL.US,D,20250910,000000,8.975,8.975,8.6575,8.75,12131.52,0
+ADIL.US,D,20250911,000000,8.815,8.825,8.7025,8.815,16582,0
+ADIL.US,D,20250912,000000,8.775,9.4775,8.6275,8.75,41970.840000000004,0
+ADIL.US,D,20250915,000000,9,9.3475,8.5375,8.75,42067.24,0
+ADIL.US,D,20250916,000000,9.2,9.2,8.53,8.675,68165.56,0
+ADIL.US,D,20250917,000000,8.7725,8.875,8.625,8.675,18907.56,0
+ADIL.US,D,20250918,000000,8.81,9,8.6825,8.7875,31200.56,0
+ADIL.US,D,20250919,000000,9.0275,9.0275,8.5875,8.75,26391.56,0
+ADIL.US,D,20250922,000000,8.75,9,8.5875,8.59,18433.88,0
+ADIL.US,D,20250923,000000,8.6,8.8225,8.59,8.595,17851.44,0
+ADIL.US,D,20250924,000000,8.75,8.75998,8.575,8.6925,27278.4,0
+ADIL.US,D,20250925,000000,8.5,8.54195,8,8.3675,35241.56,0
+ADIL.US,D,20250926,000000,8.375,8.9175,8.25,8.6025,24165.84,0
+ADIL.US,D,20250929,000000,8.25,8.685,8.225,8.31,16104.800000000001,0
+ADIL.US,D,20250930,000000,8.625,8.9975,8.3325,8.8375,38556.76,0
+ADIL.US,D,20251001,000000,9.125,9.3,8.625,9.2575,40341.64,0
+ADIL.US,D,20251002,000000,9.75,10.1,9.375,10.05,44590.6,0
+ADIL.US,D,20251003,000000,10.125,10.25,9.875,9.96,28562.56,0
+ADIL.US,D,20251006,000000,10.1925,10.2375,9.625,10.0375,21854.760000000002,0
+ADIL.US,D,20251007,000000,10,10.125,9.1425,9.735,23108.44,0
+ADIL.US,D,20251008,000000,9.75,10.0314,9.5,10.0125,17080.08,0
+ADIL.US,D,20251009,000000,10.3,10.75,10.0275,10.48,78134.16,0
+ADIL.US,D,20251010,000000,10.5,10.5725,9.1,9.535,48976.24,0
+ADIL.US,D,20251013,000000,9.355,9.5,9.125,9.2525,13563.32,0
+ADIL.US,D,20251014,000000,9.4925,9.5025,8.5,9.335,39134.28,0
+ADIL.US,D,20251015,000000,9.5,10.1875,9.3525,9.6525,39952.16,0
+ADIL.US,D,20251016,000000,9.9,9.9,8.92,9.31,19401.08,0
+ADIL.US,D,20251017,000000,9.3125,9.4975,8.7925,8.9975,10712.880000000001,0
+ADIL.US,D,20251020,000000,9.725,9.725,8.6825,9.0825,23137.08,0
+ADIL.US,D,20251021,000000,9.225,9.2425,8.75,8.935,16468.760000000002,0
+ADIL.US,D,20251022,000000,9.75,9.75,8.625,8.91,25783.96,0
+ADIL.US,D,20251023,000000,8.91,9.1,8.6375,8.9725,19578.96,0
+ADIL.US,D,20251024,000000,9,9.125,8.7,9.065,20518.760000000002,0
+ADIL.US,D,20251027,000000,9,9.395,8.875,9.1225,26592.96,0
+ADIL.US,D,20251028,000000,8.75,9.525,8.75,9.435,29433.4,0
+ADIL.US,D,20251029,000000,9.205,9.3,8.65,8.755,25797.760000000002,0
+ADIL.US,D,20251030,000000,8.755,9.2225,8.5025,8.9175,30990.8,0
+ADIL.US,D,20251031,000000,8.75,8.97,8.60775,8.74,16183.12,0
+ADIL.US,D,20251103,000000,8.74,8.75,8.35,8.625,15436.4,0
+ADIL.US,D,20251104,000000,8.275,8.67562,8.125,8.1325,17455.64,0
+ADIL.US,D,20251105,000000,8.4,8.5425,8.055,8.3125,13776.52,0
+ADIL.US,D,20251106,000000,8.3775,8.535,8.125,8.175,8477.2,0
+ADIL.US,D,20251107,000000,8.025,8.17,7.825,8.14,9988.84,0
+ADIL.US,D,20251110,000000,8.14,8.2475,7.96,8.0825,9426.16,0
+ADIL.US,D,20251111,000000,8,8.4075,7.975,8.3025,7959.28,0
+ADIL.US,D,20251112,000000,8.64,8.75,8.095,8.2225,7453.72,0
+ADIL.US,D,20251113,000000,8.0075,8.23342,7.84,7.975,8600.04,0
+ADIL.US,D,20251114,000000,7.825,8.25,7.75,8.1275,14340.92,0
+ADIL.US,D,20251117,000000,8.125,8.245,7.7575,7.765,7329.16,0
+ADIL.US,D,20251118,000000,7.775,8.1425,7.2875,7.7625,17536.56,0
+ADIL.US,D,20251119,000000,7.75,8.01747,7.5,7.9175,8624.68,0
+ADIL.US,D,20251120,000000,7.68,8,7.33,7.465,10406.6,0
+ADIL.US,D,20251121,000000,7.25,7.7275,7.075,7.5275,63477.32,0
+ADIL.US,D,20251124,000000,7.5275,8.1,7.3425,8.1,15082.56,0
+ADIL.US,D,20251125,000000,8.095,8.0975,7.3025,7.675,27689.36,0
+ADIL.US,D,20251126,000000,7.14,8.2175,7.005,7.75,21134.2,0
+ADIL.US,D,20251128,000000,7.75,8.0225,7.6525,7.84,11950.6,0
+ADIL.US,D,20251201,000000,7.9025,8.00952,7.7525,7.825,6359.08,0
+ADIL.US,D,20251202,000000,7.8625,7.9975,7.6475,7.8225,3757.2400000000002,0
+ADIL.US,D,20251203,000000,7.425,7.92,7.425,7.8775,9812.32,0
+ADIL.US,D,20251204,000000,7.875,8.1625,7.59,8.155,14588.6,0
+ADIL.US,D,20251205,000000,7.925,8.0475,7.595,7.715,9521.52,0
+ADIL.US,D,20251208,000000,7.75,7.9253,7.525,7.6125,6477.88,0
+ADIL.US,D,20251209,000000,7.75,7.8,7.5,7.7,9640.56,0
+ADIL.US,D,20251210,000000,7.5,7.8725,7.5,7.7275,7287.56,0
+ADIL.US,D,20251211,000000,7.75,7.95,7.3575,7.4275,5374.68,0
+ADIL.US,D,20251212,000000,7.5,7.62,7.3275,7.39,10689.16,0
+ADIL.US,D,20251215,000000,7.14,7.4628,6.7775,6.855,23565.4,0
+ADIL.US,D,20251216,000000,6.75,7.005,6.54,6.6,10343.800000000001,0
+ADIL.US,D,20251217,000000,6.625,7.28968,6.5,6.54,13430.64,0
+ADIL.US,D,20251218,000000,6.5,6.9075,6.5,6.545,14695.24,0
+ADIL.US,D,20251219,000000,6.5,6.66,6.0125,6.0125,20789.04,0
+ADIL.US,D,20251222,000000,6,6.47448,5.8825,6,13819.64,0
+ADIL.US,D,20251223,000000,6,6.335,6,6.165,10398.880000000001,0
+ADIL.US,D,20251224,000000,6.375,6.375,5.95125,5.985,22216.72,0
+ADIL.US,D,20251226,000000,6.125,6.185,5.75,5.8125,11372.76,0
+ADIL.US,D,20251229,000000,5.875,6.12685,5.625,5.785,22748.28,0
+ADIL.US,D,20251230,000000,5.75,5.87,5.7125,5.715,12774.720000000001,0
+ADIL.US,D,20251231,000000,5.825,5.9675,5.4125,5.5,13596.92,0
+ADIL.US,D,20260102,000000,5.85,6.065,5.585,5.9825,9942.72,0
+ADIL.US,D,20260105,000000,6,6.7475,5.9825,6.3775,21485.24,0
+ADIL.US,D,20260106,000000,6.375,6.5,6.0275,6.1625,16205.960000000001,0
+ADIL.US,D,20260107,000000,6.25,6.39998,5.925,5.925,21950.04,0
+ADIL.US,D,20260108,000000,6.1,6.1,5.8325,5.8375,10987.800000000001,0
+ADIL.US,D,20260109,000000,5.975,6.1775,5.7525,6.05,10332.960000000001,0
+ADIL.US,D,20260112,000000,6.245,6.245,5.7625,5.825,11012.08,0
+ADIL.US,D,20260113,000000,5.75,5.92718,5.5875,5.6475,9968.68,0
+ADIL.US,D,20260114,000000,5.3325,5.74748,5.25,5.5825,16431.52,0
+ADIL.US,D,20260115,000000,5.575,5.92748,5.5,5.675,11035,0
+ADIL.US,D,20260116,000000,5.6125,5.8,5.55,5.625,10256.72,0
+ADIL.US,D,20260120,000000,5.6,5.62,5.365,5.4075,21415.12,0
+ADIL.US,D,20260121,000000,5.3,5.5975,5.2625,5.435,7956.16,0
+ADIL.US,D,20260122,000000,5.5175,5.8725,5.51003,5.75,8619.92,0
+ADIL.US,D,20260123,000000,5.85,5.96,5.675,5.7875,14809.08,0
+ADIL.US,D,20260126,000000,5.9,6.105,5.6725,5.75,13224.68,0
+ADIL.US,D,20260127,000000,6.075,6.075,5.625,5.695,8327.4,0
+ADIL.US,D,20260128,000000,5.6575,5.6575,5.5,5.5,8453.8,0
+ADIL.US,D,20260129,000000,5.5025,5.57875,5.3,5.34,8352.64,0
+ADIL.US,D,20260130,000000,5.3075,5.4825,5.2625,5.325,10781,0
+ADIL.US,D,20260202,000000,5.375,5.44,5.25,5.3675,6172.84,0
+ADIL.US,D,20260203,000000,5.25,5.4,5.25,5.2825,28340.52,0
+ADIL.US,D,20260204,000000,4.25,4.25,3.8125,3.92,128990.08,0
+ADIL.US,D,20260205,000000,3.7975,3.9525,3.3075,3.425,51646.68,0
+ADIL.US,D,20260206,000000,3.65,3.673,3,3.12,164943,0
+ADIL.US,D,20260209,000000,3.03,3.185,2.9018,3.09,102345,0
+ADIL.US,D,20260210,000000,3.01,3.1588,2.86,3.03,57153,0
+ADIL.US,D,20260211,000000,3.05,3.3387,2.8,2.85,96445,0
+ADIL.US,D,20260212,000000,2.85,3.0113,2.7,2.85,84093,0
+ADIL.US,D,20260213,000000,2.8,3.03,2.72,2.85,72376,0
+ADIL.US,D,20260217,000000,2.83,3.14,2.59,2.7,83523,0
+ADIL.US,D,20260218,000000,2.735,2.9128,2.6501,2.69,39139,0
diff --git a/daily/us/nasdaq stocks/1/adtn.us.txt b/daily/us/nasdaq stocks/1/adtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49306206fd05b4617e2161afb9e6911d2c02b5e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADTN.US,D,20050225,000000,14.6553,14.7876,14.5141,14.7717,483395.05217101,0
+ADTN.US,D,20050228,000000,14.749,15.0343,14.6957,14.749,1993521.4463476,0
+ADTN.US,D,20050301,000000,14.7639,14.986,14.7401,14.7717,918964.9396931,0
+ADTN.US,D,20050302,000000,14.7401,14.9386,14.5772,14.8221,501449.64182869,0
+ADTN.US,D,20050303,000000,14.8666,14.8666,14.1497,14.3542,1153713.0946908,0
+ADTN.US,D,20050304,000000,14.4647,14.4805,14.0698,14.1981,1378747.7285206,0
+ADTN.US,D,20050307,000000,14.1428,14.3876,14.0322,14.3789,2315391.4793152,0
+ADTN.US,D,20050308,000000,14.2909,14.4647,13.9384,14.1122,932132.3823607,0
+ADTN.US,D,20050309,000000,14.206,14.5051,14.0955,14.4054,876385.48162695,0
+ADTN.US,D,20050310,000000,14.4647,14.8142,14.3709,14.7332,949247.01918796,0
+ADTN.US,D,20050311,000000,14.7017,14.7332,14.5051,14.7244,1490624.3987057,0
+ADTN.US,D,20050314,000000,14.6305,14.7017,14.3472,14.5051,1921109.6275977,0
+ADTN.US,D,20050315,000000,14.4953,14.599,14.284,14.3403,828469.15775957,0
+ADTN.US,D,20050316,000000,14.3087,14.5051,13.9384,14.0541,899788.07876807,0
+ADTN.US,D,20050317,000000,14.0322,14.0865,13.7331,13.7944,1149562.3116099,0
+ADTN.US,D,20050318,000000,13.7864,13.8111,13.4725,13.4794,1547405.4501289,0
+ADTN.US,D,20050321,000000,13.5761,13.7944,13.4083,13.5909,969760.88198386,0
+ADTN.US,D,20050322,000000,13.6156,14.1744,13.4794,13.9948,939492.98281189,0
+ADTN.US,D,20050323,000000,13.9533,14.1497,13.8911,14.0401,1033354.5656673,0
+ADTN.US,D,20050324,000000,14.1033,14.1497,13.5594,13.7233,1354392.0111062,0
+ADTN.US,D,20050328,000000,13.75,13.8279,13.4961,13.511,1103539.060846,0
+ADTN.US,D,20050329,000000,13.5682,13.6837,13.3708,13.5356,1111951.0309502,0
+ADTN.US,D,20050330,000000,13.5988,14.0076,13.5189,13.9306,864943.986829,0
+ADTN.US,D,20050331,000000,14.0768,14.1211,13.7737,13.9059,677773.85371022,0
+ADTN.US,D,20050401,000000,13.9779,14.1744,13.8979,13.9444,872315.72896244,0
+ADTN.US,D,20050404,000000,13.8733,13.9779,13.7084,13.9444,501546.87832838,0
+ADTN.US,D,20050405,000000,13.9779,14.1577,13.7657,13.8349,899777.94996602,0
+ADTN.US,D,20050406,000000,13.9533,13.9621,13.6315,13.7737,1087916.396561,0
+ADTN.US,D,20050407,000000,13.7944,13.8733,13.6462,13.8496,834280.0514968,0
+ADTN.US,D,20050408,000000,14.0076,14.0322,13.6373,13.8911,1008880.3412691,0
+ADTN.US,D,20050411,000000,13.8565,14.2217,13.8111,13.9987,981733.12600932,0
+ADTN.US,D,20050412,000000,13.9987,14.1981,13.7153,14.1577,1042305.3880407,0
+ADTN.US,D,20050413,000000,14.1813,14.2682,14.1033,14.206,921068.69187931,0
+ADTN.US,D,20050414,000000,14.2682,14.2682,14.0401,14.1122,1082443.8048122,0
+ADTN.US,D,20050415,000000,14.0076,14.0155,13.6058,13.6156,2207600.7678779,0
+ADTN.US,D,20050418,000000,13.5189,14.3087,13.511,14.0955,2013174.3609691,0
+ADTN.US,D,20050419,000000,15.6357,16.4768,15.2397,15.9673,11202561.421927,0
+ADTN.US,D,20050420,000000,15.9673,17.3979,15.9328,16.8718,4874041.333112,0
+ADTN.US,D,20050421,000000,16.766,17.0434,16.1993,16.8795,2392999.3735178,0
+ADTN.US,D,20050422,000000,16.7581,16.8312,16.2892,16.2971,1754111.0037654,0
+ADTN.US,D,20050425,000000,16.3415,16.5764,16.306,16.5163,728410.77380875,0
+ADTN.US,D,20050426,000000,16.4363,17.1313,16.3711,16.8065,1493875.7441643,0
+ADTN.US,D,20050427,000000,16.7206,16.7493,16.3958,16.4511,1190769.316998,0
+ADTN.US,D,20050428,000000,16.4511,16.5527,16.0019,16.0917,1062326.9910568,0
+ADTN.US,D,20050429,000000,16.1273,16.3415,15.9258,16.3415,757529.05394781,0
+ADTN.US,D,20050502,000000,16.4135,16.6752,16.2309,16.3642,969819.62903577,0
+ADTN.US,D,20050503,000000,16.3248,16.459,16.1114,16.2389,799244.52519895,0
+ADTN.US,D,20050504,000000,16.2971,16.3642,15.9605,16.2477,835431.6962901,0
+ADTN.US,D,20050505,000000,16.4857,16.5014,16.0434,16.1114,802457.38120985,0
+ADTN.US,D,20050506,000000,16.2626,16.3771,16.0019,16.2477,560064.00642337,0
+ADTN.US,D,20050509,000000,16.224,16.2971,16.0177,16.2389,709793.02275697,0
+ADTN.US,D,20050510,000000,16.2309,16.2309,15.8123,15.8785,845493.64824856,0
+ADTN.US,D,20050511,000000,16.5163,17.238,16.306,17.0434,2747345.3845047,0
+ADTN.US,D,20050512,000000,17.1757,18.0229,17.0207,17.5559,2651469.1829212,0
+ADTN.US,D,20050513,000000,17.476,17.8955,17.1846,17.2626,932453.46538574,0
+ADTN.US,D,20050516,000000,17.2715,17.618,17.1846,17.4631,669340.61312172,0
+ADTN.US,D,20050517,000000,17.3435,17.4838,17.1313,17.3209,752594.30158808,0
+ADTN.US,D,20050518,000000,17.3121,17.6102,17.3121,17.5164,764245.46258849,0
+ADTN.US,D,20050519,000000,17.5776,17.8482,17.4631,17.7286,740663.58565104,0
+ADTN.US,D,20050520,000000,17.7355,17.7829,17.5559,17.7751,930900.72003119,0
+ADTN.US,D,20050523,000000,17.8225,17.8955,17.618,17.7355,992106.03219077,0
+ADTN.US,D,20050524,000000,17.6576,17.7355,17.3209,17.388,837644.83953847,0
+ADTN.US,D,20050525,000000,17.3041,17.3378,16.9882,17.0671,707700.41225303,0
+ADTN.US,D,20050526,000000,17.0671,17.4217,17.0612,17.3722,490933.91953831,0
+ADTN.US,D,20050527,000000,17.4217,17.4217,17.082,17.2972,349317.06076814,0
+ADTN.US,D,20050531,000000,17.2972,17.4453,17.155,17.3209,814543.06781829,0
+ADTN.US,D,20050601,000000,17.3802,18.8167,17.2626,18.013,2744620.7367528,0
+ADTN.US,D,20050602,000000,17.9824,18.2608,17.8225,18.173,1162737.857319,0
+ADTN.US,D,20050603,000000,18.2775,18.9134,18.1591,18.8167,2708337.3420421,0
+ADTN.US,D,20050606,000000,18.7632,18.9134,18.633,18.9134,1478160.9077806,0
+ADTN.US,D,20050607,000000,18.7228,19.0693,18.4938,18.6123,1379277.4648678,0
+ADTN.US,D,20050608,000000,18.7632,19.4722,18.7228,19.2984,2140260.4403153,0
+ADTN.US,D,20050609,000000,19.7239,21.6798,19.557,21.3095,10689187.141443,0
+ADTN.US,D,20050610,000000,21.2671,21.3776,20.9254,21.2828,1765607.1940943,0
+ADTN.US,D,20050613,000000,20.7734,21.3353,20.7734,21.3184,1458557.6242892,0
+ADTN.US,D,20050614,000000,21.1694,21.3856,20.494,20.5493,2605540.1300164,0
+ADTN.US,D,20050615,000000,20.5592,20.6155,20.0143,20.2591,1757848.5317225,0
+ADTN.US,D,20050616,000000,20.2374,20.6539,20.2067,20.3706,1420419.6459228,0
+ADTN.US,D,20050617,000000,20.3963,20.4259,20.0063,20.0635,1431440.7954356,0
+ADTN.US,D,20050620,000000,20.0635,20.574,19.8661,20.3351,1072450.7287078,0
+ADTN.US,D,20050621,000000,20.3795,20.4259,20.023,20.2216,954642.63204105,0
+ADTN.US,D,20050622,000000,20.4259,20.6934,20.029,20.1555,866666.89605806,0
+ADTN.US,D,20050623,000000,20.11,20.266,19.6242,19.6905,1024201.1672529,0
+ADTN.US,D,20050624,000000,19.5828,19.7082,19.0793,19.1473,5647312.5712091,0
+ADTN.US,D,20050627,000000,19.2105,19.2342,18.7071,19.023,1574805.88544,0
+ADTN.US,D,20050628,000000,19.1335,19.4091,19.0447,19.2737,1263831.4048396,0
+ADTN.US,D,20050629,000000,19.4001,19.9204,19.3211,19.8661,1142970.4872343,0
+ADTN.US,D,20050630,000000,19.8661,19.9451,19.4495,19.4939,1070020.8290955,0
+ADTN.US,D,20050701,000000,19.6736,20.3044,19.5413,20.1308,1140282.3031697,0
+ADTN.US,D,20050705,000000,20.0784,20.4576,19.8661,19.9836,1284559.998239,0
+ADTN.US,D,20050706,000000,20.1179,20.4783,19.9609,20.2591,698252.26569893,0
+ADTN.US,D,20050707,000000,19.8257,20.5898,19.8257,20.2738,713506.24158924,0
+ADTN.US,D,20050708,000000,20.2294,20.6392,20.1248,20.574,1075330.3471311,0
+ADTN.US,D,20050711,000000,20.6392,21.1456,20.5365,21.1112,801264.20832812,0
+ADTN.US,D,20050712,000000,21.0875,21.2828,20.9323,21.1199,1250948.5815096,0
+ADTN.US,D,20050713,000000,21.2494,21.434,21.0962,21.3095,1064488.4774147,0
+ADTN.US,D,20050714,000000,21.3934,22.0747,20.9254,20.9857,1260629.6905109,0
+ADTN.US,D,20050715,000000,20.5819,20.8307,20.3538,20.5493,1554472.3153206,0
+ADTN.US,D,20050718,000000,20.3884,20.4783,19.9836,19.9916,2515834.3946429,0
+ADTN.US,D,20050719,000000,19.954,23.0896,19.5097,22.3965,9021719.9361902,0
+ADTN.US,D,20050720,000000,22.1359,22.4262,21.3095,21.6708,2719535.7455908,0
+ADTN.US,D,20050721,000000,21.5612,21.7736,21.196,21.2996,1061558.2149811,0
+ADTN.US,D,20050722,000000,21.2494,21.6373,20.7388,21.1821,1279419.6311976,0
+ADTN.US,D,20050725,000000,21.1821,21.5989,20.9176,21.1269,1164541.7969646,0
+ADTN.US,D,20050726,000000,21.0716,21.6087,20.9521,21.4813,1146425.4216143,0
+ADTN.US,D,20050727,000000,21.5909,21.5909,20.9936,21.4003,1432539.7704583,0
+ADTN.US,D,20050728,000000,21.505,21.5356,20.882,21.5139,859903.89492794,0
+ADTN.US,D,20050729,000000,21.426,21.8516,20.89,21.0962,1070659.956505,0
+ADTN.US,D,20050801,000000,21.2828,21.2828,20.6619,20.8663,665572.69875838,0
+ADTN.US,D,20050802,000000,20.7468,20.969,20.0547,20.6697,1316005.8770897,0
+ADTN.US,D,20050803,000000,20.6846,20.8129,20.4496,20.7388,608184.93209219,0
+ADTN.US,D,20050804,000000,20.266,20.7082,20.2374,20.494,872384.6048164,0
+ADTN.US,D,20050805,000000,20.504,20.7024,20.2137,20.2216,757365.98023477,0
+ADTN.US,D,20050808,000000,20.181,20.418,20.0448,20.1555,608083.64407167,0
+ADTN.US,D,20050809,000000,20.0448,20.5493,20.0448,20.2907,565632.82179155,0
+ADTN.US,D,20050810,000000,20.4496,20.8663,19.9698,20.1031,982090.67272176,0
+ADTN.US,D,20050811,000000,20.1465,20.8129,20.11,20.4121,896734.2449494,0
+ADTN.US,D,20050812,000000,20.3351,20.3351,19.7871,20.0735,580330.7264492,0
+ADTN.US,D,20050815,000000,19.9026,20.4871,19.6676,20.3449,1092849.1231603,0
+ADTN.US,D,20050816,000000,20.2591,20.3884,19.7002,19.7477,831434.87100039,0
+ADTN.US,D,20050817,000000,19.7575,20.266,19.6302,19.6519,1280097.2480549,0
+ADTN.US,D,20050818,000000,19.5493,20.1722,19.5256,20.0962,846964.35030652,0
+ADTN.US,D,20050819,000000,20.1386,20.6846,20.1386,20.4644,1001336.4095007,0
+ADTN.US,D,20050822,000000,20.5128,21.1694,20.418,21.1199,957863.59109359,0
+ADTN.US,D,20050823,000000,21.3658,21.8347,21.275,21.4813,1235864.7694939,0
+ADTN.US,D,20050824,000000,21.426,21.6531,20.9393,21.1357,758347.46115362,0
+ADTN.US,D,20050825,000000,21.275,21.3658,20.961,21.1743,423614.86246014,0
+ADTN.US,D,20050826,000000,21.2138,21.2138,20.7891,20.9323,473900.31312746,0
+ADTN.US,D,20050829,000000,20.7388,21.0282,20.6934,20.89,428418.9532734,0
+ADTN.US,D,20050830,000000,20.9463,20.9463,20.2216,20.4783,868952.96668119,0
+ADTN.US,D,20050831,000000,20.5286,20.5365,19.8731,20.3538,1976610.3984414,0
+ADTN.US,D,20050901,000000,20.2374,20.6155,19.7387,19.7871,1616857.6329191,0
+ADTN.US,D,20050902,000000,19.8731,19.9836,19.5097,19.7082,619680.10954099,0
+ADTN.US,D,20050906,000000,19.7575,19.8661,19.643,19.7951,873002.46174157,0
+ADTN.US,D,20050907,000000,23.1873,23.9891,22.8675,23.2821,8629043.499598,0
+ADTN.US,D,20050908,000000,23.3177,23.6603,22.8754,23.6425,1844451.8150275,0
+ADTN.US,D,20050909,000000,23.4914,23.7274,23.1182,23.1508,978244.76658261,0
+ADTN.US,D,20050912,000000,23.1508,23.5951,23.0432,23.4213,707039.00147903,0
+ADTN.US,D,20050913,000000,23.5951,24.6347,23.1351,24.3149,3011779.0325564,0
+ADTN.US,D,20050914,000000,24.1835,24.3415,23.4302,23.675,1153530.7762538,0
+ADTN.US,D,20050915,000000,23.8142,24.3039,23.7797,24.0918,1443045.3639465,0
+ADTN.US,D,20050916,000000,24.2427,24.3326,23.8054,24.1243,1749620.9058157,0
+ADTN.US,D,20050919,000000,24.2645,24.2645,23.7877,23.8419,604992.3336854,0
+ADTN.US,D,20050920,000000,24.0206,25.2676,24.0127,24.7344,2166445.4193802,0
+ADTN.US,D,20050921,000000,24.6761,24.6761,24.219,24.4156,1048554.8589067,0
+ADTN.US,D,20050922,000000,24.3149,24.684,23.9634,24.4451,1064084.3382128,0
+ADTN.US,D,20050923,000000,24.3415,24.5568,23.7353,24.3592,1321821.8352278,0
+ADTN.US,D,20050926,000000,24.4363,24.8322,24.0681,24.2003,1704713.849038,0
+ADTN.US,D,20050927,000000,24.2802,24.4935,23.8942,24.3237,721991.13906818,0
+ADTN.US,D,20050928,000000,24.4768,24.6505,24.2892,24.4076,665417.72808698,0
+ADTN.US,D,20050929,000000,24.4866,24.9269,24.3149,24.6426,888616.01010472,0
+ADTN.US,D,20050930,000000,24.8252,25.2261,24.6426,24.8322,910102.23789762,0
+ADTN.US,D,20051003,000000,24.9654,25.5025,24.84,25.148,1085541.1924798,0
+ADTN.US,D,20051004,000000,25.2843,26.3941,25.1403,25.9775,1941430.0302744,0
+ADTN.US,D,20051005,000000,25.6437,25.6644,24.3592,25.0612,1957589.5210681,0
+ADTN.US,D,20051006,000000,25.2004,25.3653,24.4363,24.9822,2016865.2964368,0
+ADTN.US,D,20051007,000000,24.9477,25.39,24.9111,25.2261,647841.21788615,0
+ADTN.US,D,20051010,000000,25.2261,25.5963,24.8706,25.2004,1190375.3065982,0
+ADTN.US,D,20051011,000000,25.3288,25.4315,24.144,24.4363,1186890.9986923,0
+ADTN.US,D,20051012,000000,24.4531,24.8489,23.8873,24.2575,886150.65968527,0
+ADTN.US,D,20051013,000000,24.1243,24.5074,23.8142,24.2892,1049877.6804548,0
+ADTN.US,D,20051014,000000,24.5488,25.3288,24.0424,24.4768,796995.93114341,0
+ADTN.US,D,20051017,000000,24.5398,24.5873,23.3404,23.683,2273062.2026597,0
+ADTN.US,D,20051018,000000,23.2288,23.5774,21.9622,21.9789,5660943.9130106,0
+ADTN.US,D,20051019,000000,22.0006,23.1775,21.5139,23.1034,2192103.7007383,0
+ADTN.US,D,20051020,000000,23.0205,23.759,22.9583,23.1261,1404062.643489,0
+ADTN.US,D,20051021,000000,22.9869,23.8499,22.9869,23.6098,1030475.960124,0
+ADTN.US,D,20051024,000000,23.5774,23.8567,23.3325,23.759,1254450.1083791,0
+ADTN.US,D,20051025,000000,23.6258,24.5074,23.5704,24.3149,1368262.3926363,0
+ADTN.US,D,20051026,000000,24.2092,24.2724,23.4549,23.5704,1287567.2395682,0
+ADTN.US,D,20051027,000000,23.4549,23.5536,22.748,22.7993,1011196.7982984,0
+ADTN.US,D,20051028,000000,22.9672,23.3996,22.6474,23.2673,893062.55420554,0
+ADTN.US,D,20051031,000000,23.2673,24.1243,23.22,23.8499,1274134.4222869,0
+ADTN.US,D,20051101,000000,23.7877,23.9891,23.4914,23.6021,754090.32565116,0
+ADTN.US,D,20051102,000000,23.6672,24.3909,23.1775,24.0424,1043805.4636246,0
+ADTN.US,D,20051103,000000,24.2645,24.7207,23.7679,23.8499,1089996.8525025,0
+ADTN.US,D,20051104,000000,23.9821,24.0492,23.2397,23.365,1061361.7162212,0
+ADTN.US,D,20051107,000000,23.2673,23.5704,23.1124,23.2743,1080987.2830771,0
+ADTN.US,D,20051108,000000,23.1182,23.22,22.6878,23.212,940275.93921051,0
+ADTN.US,D,20051109,000000,23.4075,23.6672,22.9079,23.4549,1198612.0484268,0
+ADTN.US,D,20051110,000000,23.5309,23.8795,23.0649,23.8054,1094277.2842496,0
+ADTN.US,D,20051111,000000,23.8873,24.1924,23.8232,23.91,600598.45935524,0
+ADTN.US,D,20051114,000000,24.0918,24.4076,24.0127,24.2092,914867.83926309,0
+ADTN.US,D,20051115,000000,24.0424,24.1835,22.5664,22.7036,2350482.7140243,0
+ADTN.US,D,20051116,000000,21.9305,22.1537,20.7082,21.2828,3464660.0556655,0
+ADTN.US,D,20051117,000000,21.2828,23.1775,21.0618,23.0896,3914260.35979,0
+ADTN.US,D,20051118,000000,23.9891,24.0265,23.0896,23.6425,2016421.6549068,0
+ADTN.US,D,20051121,000000,23.5704,23.9239,23.4549,23.8419,912361.97363542,0
+ADTN.US,D,20051122,000000,23.8054,24.3039,23.4914,23.9159,670132.68544219,0
+ADTN.US,D,20051123,000000,23.8142,24.8706,23.8142,24.618,1236453.252893,0
+ADTN.US,D,20051125,000000,24.4363,24.694,24.4363,24.5873,156355.27863601,0
+ADTN.US,D,20051128,000000,24.6761,24.694,24.144,24.2339,651291.08786506,0
+ADTN.US,D,20051129,000000,24.3997,24.3997,22.9159,23.2476,1348474.7649475,0
+ADTN.US,D,20051130,000000,23.3177,23.4213,22.8576,23.3009,2301092.6494584,0
+ADTN.US,D,20051201,000000,23.2614,24.2724,23.2614,24.0918,1779905.011071,0
+ADTN.US,D,20051202,000000,23.8942,24.1835,23.8873,24.0591,903068.79775272,0
+ADTN.US,D,20051205,000000,23.7747,24.8203,23.7747,24.7591,1740601.2075884,0
+ADTN.US,D,20051206,000000,25.3653,25.698,25.0128,25.1767,2528552.1184994,0
+ADTN.US,D,20051207,000000,25.2439,25.2902,24.5024,24.6426,850935.8535911,0
+ADTN.US,D,20051208,000000,24.7255,25.1403,24.3997,24.684,950149.49545079,0
+ADTN.US,D,20051209,000000,24.766,25.148,24.5152,25.077,567587.68058759,0
+ADTN.US,D,20051212,000000,25.1847,25.2902,24.5024,24.8786,1193702.6180722,0
+ADTN.US,D,20051213,000000,24.9575,25.3584,24.8706,25.2093,1447287.3062459,0
+ADTN.US,D,20051214,000000,25.2261,25.622,24.8559,25.1017,1450128.4352215,0
+ADTN.US,D,20051215,000000,25.0701,25.2596,24.5568,25.1925,1088613.2581422,0
+ADTN.US,D,20051216,000000,25.2339,25.9132,25.0266,25.2093,1501245.4605373,0
+ADTN.US,D,20051219,000000,25.1403,25.1403,24.4363,24.5646,968959.69374155,0
+ADTN.US,D,20051220,000000,24.5152,25.0612,24.1005,24.6021,1924832.9752319,0
+ADTN.US,D,20051221,000000,24.5952,24.6761,24.3672,24.5725,1105911.2262866,0
+ADTN.US,D,20051222,000000,24.694,24.9023,24.3592,24.7157,1068453.9034181,0
+ADTN.US,D,20051223,000000,24.8105,25.1017,24.6347,25.0345,525686.8522589,0
+ADTN.US,D,20051227,000000,25.1847,25.1847,24.0344,24.1085,763004.68433712,0
+ADTN.US,D,20051228,000000,24.2892,24.3829,23.7747,24.2575,820727.71435123,0
+ADTN.US,D,20051229,000000,24.3672,24.4363,23.9969,24.0424,1112429.110407,0
+ADTN.US,D,20051230,000000,23.8873,23.8942,23.2476,23.4213,834800.67192228,0
+ADTN.US,D,20060103,000000,23.7195,24.0591,22.7411,22.9949,2943087.5228001,0
+ADTN.US,D,20060104,000000,22.9949,23.6021,22.9949,23.3404,1777479.1629795,0
+ADTN.US,D,20060105,000000,23.2544,23.4155,22.2287,22.825,2392801.8618777,0
+ADTN.US,D,20060106,000000,22.9079,23.7195,22.7036,23.6603,1675848.7889502,0
+ADTN.US,D,20060109,000000,23.7274,24.2802,23.5774,23.8795,1724655.4345179,0
+ADTN.US,D,20060110,000000,23.683,25.0049,23.4549,24.5221,1827834.502381,0
+ADTN.US,D,20060111,000000,24.3909,24.8628,24.3326,24.7009,824022.61365874,0
+ADTN.US,D,20060112,000000,24.5952,24.7077,24.3149,24.4866,756386.52507636,0
+ADTN.US,D,20060113,000000,24.5152,25.1184,24.4293,24.5398,1200780.6249462,0
+ADTN.US,D,20060117,000000,24.3672,24.5221,24.0681,24.2427,866619.29068841,0
+ADTN.US,D,20060118,000000,23.8567,25.1847,23.8232,25.0345,1353479.4060415,0
+ADTN.US,D,20060119,000000,25.0533,25.548,24.9744,25.2339,951407.49266565,0
+ADTN.US,D,20060120,000000,25.2596,25.2596,23.8715,23.9722,1517560.9348827,0
+ADTN.US,D,20060123,000000,24.1677,25.1333,24.0758,24.7739,1756429.486555,0
+ADTN.US,D,20060124,000000,22.4578,23.4449,20.6697,21.2414,14493228.915944,0
+ADTN.US,D,20060125,000000,22.0006,22.7193,21.9542,22.6108,3662652.8137769,0
+ADTN.US,D,20060126,000000,22.8576,23.2476,22.5604,22.9722,1908097.1556015,0
+ADTN.US,D,20060127,000000,22.9415,23.2337,22.8576,23.0363,1330183.1613219,0
+ADTN.US,D,20060130,000000,23.0284,23.4974,22.8576,23.3107,1478109.2508902,0
+ADTN.US,D,20060131,000000,23.3107,23.3177,22.7036,23.1182,1015282.7570461,0
+ADTN.US,D,20060201,000000,22.9415,23.6503,22.8576,23.4449,1400286.6260841,0
+ADTN.US,D,20060202,000000,23.3265,23.6168,23.0827,23.3897,1482225.5960442,0
+ADTN.US,D,20060203,000000,23.1428,23.2544,22.2603,22.3965,1897551.0469049,0
+ADTN.US,D,20060206,000000,22.5082,22.672,22.1359,22.365,1206947.0396354,0
+ADTN.US,D,20060207,000000,22.2682,22.5082,21.8753,22.277,1499278.4471789,0
+ADTN.US,D,20060208,000000,22.433,22.7993,22.0796,22.748,1302625.7295789,0
+ADTN.US,D,20060209,000000,22.9237,23.1873,22.356,22.4113,1168905.2848885,0
+ADTN.US,D,20060210,000000,22.3393,22.3907,21.82,22.1191,1225746.0962439,0
+ADTN.US,D,20060213,000000,21.9375,22.0559,21.3856,21.6531,874734.48689247,0
+ADTN.US,D,20060214,000000,21.8594,22.4499,21.742,22.1833,1415852.5690776,0
+ADTN.US,D,20060215,000000,22.1931,22.4499,21.9858,22.2001,1318377.0296499,0
+ADTN.US,D,20060216,000000,22.3186,23.0965,22.3106,23.0027,1139519.6043753,0
+ADTN.US,D,20060217,000000,23.0284,23.1508,22.3907,22.4578,1178927.7345189,0
+ADTN.US,D,20060221,000000,22.433,22.5921,21.7893,21.9789,813538.29065473,0
+ADTN.US,D,20060222,000000,21.9177,22.4044,21.9,22.1675,1000580.8008677,0
+ADTN.US,D,20060223,000000,22.0747,22.365,21.9928,22.1033,863373.00963075,0
+ADTN.US,D,20060224,000000,22.1033,22.4835,21.7024,22.208,1528237.7051256,0
+ADTN.US,D,20060227,000000,22.3393,22.3965,21.7736,21.8594,1398474.583397,0
+ADTN.US,D,20060228,000000,21.7508,21.9542,21.662,21.6955,1265133.9687835,0
+ADTN.US,D,20060301,000000,21.8269,22.6295,21.7508,22.5387,946262.06122323,0
+ADTN.US,D,20060302,000000,22.4262,22.9672,22.2939,22.7993,1179393.6594134,0
+ADTN.US,D,20060303,000000,22.6009,22.8576,22.2138,22.3007,702887.20551792,0
+ADTN.US,D,20060306,000000,22.7914,23.7432,22.5545,23.212,2781040.870291,0
+ADTN.US,D,20060307,000000,23.1873,23.4155,22.4578,22.5831,772815.44200469,0
+ADTN.US,D,20060308,000000,22.4903,22.899,22.4656,22.6255,1105502.0226837,0
+ADTN.US,D,20060309,000000,22.6255,22.6255,21.9622,22.0253,1260025.0010284,0
+ADTN.US,D,20060310,000000,19.715,21.2494,19.7082,21.0716,5474126.2622033,0
+ADTN.US,D,20060313,000000,21.7893,22.2287,21.3353,21.4497,1776804.5847629,0
+ADTN.US,D,20060314,000000,21.3184,21.6955,20.8307,21.5356,1130953.67648,0
+ADTN.US,D,20060315,000000,21.5139,22.1448,21.4172,22.0559,1533789.3015304,0
+ADTN.US,D,20060316,000000,22.0489,22.3907,21.9928,22.1359,898934.22075508,0
+ADTN.US,D,20060317,000000,22.3007,22.4192,21.9305,22.2445,1328461.264973,0
+ADTN.US,D,20060320,000000,22.6651,22.7411,22.4113,22.5249,977957.10860434,0
+ADTN.US,D,20060321,000000,22.356,23.0363,22.3482,22.4745,1166417.6511046,0
+ADTN.US,D,20060322,000000,22.4113,22.4113,21.7963,21.9789,1435349.5001474,0
+ADTN.US,D,20060323,000000,21.9177,22.0659,21.5525,21.7893,930994.91789027,0
+ADTN.US,D,20060324,000000,21.82,22.0412,21.7341,21.9246,1096923.9402258,0
+ADTN.US,D,20060327,000000,22.0185,22.0489,21.7183,21.9088,903112.35160153,0
+ADTN.US,D,20060328,000000,21.9622,21.9622,21.4497,21.4665,995645.03562773,0
+ADTN.US,D,20060329,000000,21.4813,21.6798,21.1199,21.2581,1344394.883481,0
+ADTN.US,D,20060330,000000,21.2058,21.3431,20.7024,20.8663,1608973.3734019,0
+ADTN.US,D,20060331,000000,20.9393,21.0084,20.5493,20.6312,1968282.4973943,0
+ADTN.US,D,20060403,000000,20.7981,21.1456,20.4496,20.4496,1489414.0068604,0
+ADTN.US,D,20060404,000000,20.5207,20.648,20.4407,20.5128,918162.7385706,0
+ADTN.US,D,20060405,000000,20.4871,20.7645,20.0143,20.1979,1445714.3032873,0
+ADTN.US,D,20060406,000000,20.1031,20.2995,19.9836,20.1031,873843.15231189,0
+ADTN.US,D,20060407,000000,20.1308,20.6697,20.1031,20.4407,1299720.7891505,0
+ADTN.US,D,20060410,000000,20.3351,20.5286,19.9916,20.2462,1064342.6226652,0
+ADTN.US,D,20060411,000000,20.4121,20.418,19.5493,19.6588,1237248.3638541,0
+ADTN.US,D,20060412,000000,19.5828,19.7871,19.557,19.6302,1194970.7440891,0
+ADTN.US,D,20060413,000000,19.7002,20.3706,19.6065,20.0013,935929.67025,0
+ADTN.US,D,20060417,000000,20.4644,21.0716,19.9451,20.3351,2772933.7771287,0
+ADTN.US,D,20060418,000000,20.574,20.731,18.9214,19.7082,5487065.8068247,0
+ADTN.US,D,20060419,000000,20.2216,20.2216,19.2984,19.954,1869435.518169,0
+ADTN.US,D,20060420,000000,20.494,20.494,20.0735,20.1248,1282271.9018555,0
+ADTN.US,D,20060421,000000,20.1031,20.2907,19.5739,19.7239,1278889.8948504,0
+ADTN.US,D,20060424,000000,19.7082,19.9836,19.6302,19.7082,1654652.244896,0
+ADTN.US,D,20060425,000000,19.7082,20.0962,19.7082,19.7812,1436292.4916185,0
+ADTN.US,D,20060426,000000,19.7812,20.2995,19.7299,20.0962,1468687.4392214,0
+ADTN.US,D,20060427,000000,20.11,20.11,19.5097,19.7812,1377171.6869212,0
+ADTN.US,D,20060428,000000,19.6381,19.9916,19.6242,19.8167,862631.58132053,0
+ADTN.US,D,20060501,000000,19.9609,20.0784,19.7812,19.8257,1177495.5219088,0
+ADTN.US,D,20060502,000000,19.7871,20.1722,19.7871,20.0013,1205325.4184269,0
+ADTN.US,D,20060503,000000,19.9026,20.1308,19.7002,19.8404,1187327.5500607,0
+ADTN.US,D,20060504,000000,19.7654,20.9323,19.7654,20.731,2085769.5110361,0
+ADTN.US,D,20060505,000000,20.7891,20.9936,20.5128,20.5819,1275725.6570892,0
+ADTN.US,D,20060508,000000,20.494,20.6846,20.418,20.5424,642707.9410062,0
+ADTN.US,D,20060509,000000,20.4319,20.494,20.0735,20.0962,1061036.5816755,0
+ADTN.US,D,20060510,000000,20.1248,20.2907,19.954,20.1465,859859.3281989,0
+ADTN.US,D,20060511,000000,20.0962,20.1386,19.4001,19.4801,1328032.8166462,0
+ADTN.US,D,20060512,000000,19.4001,19.557,19.25,19.3074,864576.31131452,0
+ADTN.US,D,20060515,000000,19.3142,19.6302,19.1473,19.4939,1074370.1366967,0
+ADTN.US,D,20060516,000000,19.5828,19.7477,19.4091,19.5739,1157508.3568197,0
+ADTN.US,D,20060517,000000,19.3784,19.3784,19.0062,19.0526,1538768.6206192,0
+ADTN.US,D,20060518,000000,19.1543,19.566,19.0843,19.1168,1171000.9340332,0
+ADTN.US,D,20060519,000000,19.0299,19.5009,18.9816,19.3142,1552610.6415034,0
+ADTN.US,D,20060522,000000,19.4653,19.5995,18.7782,19.1878,1393103.2796688,0
+ADTN.US,D,20060523,000000,19.2895,19.8474,19.0299,19.1168,1394136.4174782,0
+ADTN.US,D,20060524,000000,18.9509,19.7082,18.8788,19.2659,1806737.2205869,0
+ADTN.US,D,20060525,000000,19.5097,19.5097,19.0526,19.2984,1568181.648898,0
+ADTN.US,D,20060526,000000,19.4091,19.5917,19.1642,19.4801,719656.4501952,0
+ADTN.US,D,20060530,000000,19.3922,19.9126,19.25,19.7082,1051156.9481538,0
+ADTN.US,D,20060531,000000,19.7744,19.9204,19.6676,19.8819,959000.04268382,0
+ADTN.US,D,20060601,000000,20.029,21.3579,19.9836,21.275,2293138.501207,0
+ADTN.US,D,20060602,000000,21.4003,21.4754,20.8129,20.969,1287067.8896271,0
+ADTN.US,D,20060605,000000,20.89,21.0084,20.3281,20.4061,1692773.0042989,0
+ADTN.US,D,20060606,000000,20.504,20.7024,20.0063,20.3044,1926214.5438319,0
+ADTN.US,D,20060607,000000,20.2462,20.5898,20.0962,20.2827,2237572.9060298,0
+ADTN.US,D,20060608,000000,20.1386,20.6066,19.7575,20.1386,1792981.2945201,0
+ADTN.US,D,20060609,000000,20.2294,20.4121,19.5739,19.8474,1390999.5274825,0
+ADTN.US,D,20060612,000000,19.7871,19.9373,18.864,18.9134,1079166.1244682,0
+ADTN.US,D,20060613,000000,19.0447,19.0793,18.3783,18.5096,1319670.4776721,0
+ADTN.US,D,20060614,000000,18.4444,18.7999,18.3457,18.7228,990467.19201876,0
+ADTN.US,D,20060615,000000,18.7465,19.4258,18.6656,19.3211,1134478.499594,0
+ADTN.US,D,20060616,000000,19.1958,19.2895,18.2173,18.5826,2292551.0306879,0
+ADTN.US,D,20060619,000000,18.5599,18.7308,18.1513,18.173,802340.89998625,0
+ADTN.US,D,20060620,000000,18.1325,18.3615,17.8392,18.0831,735601.21038545,0
+ADTN.US,D,20060621,000000,18.173,18.4444,18.0486,18.2963,672490.67055989,0
+ADTN.US,D,20060622,000000,18.3142,18.3142,17.7455,17.9962,881483.30769971,0
+ADTN.US,D,20060623,000000,17.8857,18.1937,17.6665,17.9904,709708.95369993,0
+ADTN.US,D,20060626,000000,18.0989,18.1591,17.4631,17.6576,1302221.5903771,0
+ADTN.US,D,20060627,000000,17.5934,17.7523,17.3209,17.3435,698420.403813,0
+ADTN.US,D,20060628,000000,17.2626,17.3435,16.9951,17.1757,1472245.6873822,0
+ADTN.US,D,20060629,000000,17.3298,18.0653,17.3121,17.9657,1011407.4773811,0
+ADTN.US,D,20060630,000000,18.0357,18.0357,17.3979,17.6833,1638246.6242123,0
+ADTN.US,D,20060703,000000,17.7672,18.0308,17.6409,17.9657,387977.6853204,0
+ADTN.US,D,20060705,000000,17.9508,17.9508,17.4838,17.5776,1076937.7880169,0
+ADTN.US,D,20060706,000000,17.5776,17.7355,17.3378,17.3505,946785.72028933,0
+ADTN.US,D,20060707,000000,17.3653,17.5253,17.2163,17.2241,570630.37272401,0
+ADTN.US,D,20060710,000000,16.691,16.8223,16.1677,16.3771,2670871.9161319,0
+ADTN.US,D,20060711,000000,16.2971,16.7581,16.1037,16.7276,1512041.7506446,0
+ADTN.US,D,20060712,000000,16.5844,16.7137,16.1993,16.2142,1342429.8958828,0
+ADTN.US,D,20060713,000000,16.1273,16.3958,15.8123,16.1677,1610769.2100057,0
+ADTN.US,D,20060714,000000,16.1677,16.3158,15.994,16.1273,1363997.1540922,0
+ADTN.US,D,20060717,000000,16.1993,16.9477,16.1114,16.6347,1904014.2354942,0
+ADTN.US,D,20060718,000000,16.7137,17.476,15.7343,16.1431,6813935.8369953,0
+ADTN.US,D,20060719,000000,16.0977,16.3495,15.9535,16.3158,2820290.9911228,0
+ADTN.US,D,20060720,000000,16.3642,16.459,16.0523,16.078,1286929.125039,0
+ADTN.US,D,20060721,000000,16.1352,16.2142,15.9258,15.9673,1602090.8524076,0
+ADTN.US,D,20060724,000000,16.1194,16.691,16.0858,16.5607,1276796.2714661,0
+ADTN.US,D,20060725,000000,16.6486,16.8875,16.5311,16.7966,860234.09387483,0
+ADTN.US,D,20060726,000000,16.7581,16.7888,16.4689,16.5697,774446.17913506,0
+ADTN.US,D,20060727,000000,16.7069,16.7069,16.5014,16.5844,1013636.8267127,0
+ADTN.US,D,20060728,000000,16.7345,16.926,16.546,16.7493,816967.90302953,0
+ADTN.US,D,20060731,000000,16.6653,17.4048,16.6653,17.238,1698589.9753174,0
+ADTN.US,D,20060801,000000,17.2163,17.3298,16.7206,16.7581,1257518.1225206,0
+ADTN.US,D,20060802,000000,16.8312,17.2024,16.6486,16.7493,1200538.5465771,0
+ADTN.US,D,20060803,000000,16.7276,16.7276,16.4048,16.6416,1218441.204204,0
+ADTN.US,D,20060804,000000,16.7137,17.0297,16.6169,16.9032,1306795.7573837,0
+ADTN.US,D,20060807,000000,16.8065,17.0434,16.8065,16.9882,570627.3340834,0
+ADTN.US,D,20060808,000000,16.9714,17.1699,16.7137,16.9032,826329.95476619,0
+ADTN.US,D,20060809,000000,17.1757,17.3378,16.8875,16.8935,1283193.6228423,0
+ADTN.US,D,20060810,000000,16.7493,17.0207,16.6989,16.8223,669915.92907827,0
+ADTN.US,D,20060811,000000,16.766,16.7888,16.546,16.6486,476517.5955777,0
+ADTN.US,D,20060814,000000,16.7493,16.9793,16.7493,16.8875,965909.9114437,0
+ADTN.US,D,20060815,000000,17.0434,17.3209,16.9398,17.0297,1031771.4339066,0
+ADTN.US,D,20060816,000000,17.1313,17.9657,17.0889,17.934,1527356.4993472,0
+ADTN.US,D,20060817,000000,17.9094,18.5323,17.9094,18.5096,1534725.2028399,0
+ADTN.US,D,20060818,000000,18.5728,18.8077,18.3921,18.6982,1503530.5182802,0
+ADTN.US,D,20060821,000000,18.5896,18.633,18.3142,18.4287,595476.32415756,0
+ADTN.US,D,20060822,000000,18.3694,18.7919,18.3694,18.551,521317.28705367,0
+ADTN.US,D,20060823,000000,18.6261,18.9044,18.1236,18.3309,866715.51430791,0
+ADTN.US,D,20060824,000000,18.4287,18.633,18.173,18.4534,416747.53466889,0
+ADTN.US,D,20060825,000000,18.3309,18.399,18.09,18.2401,1089613.9837849,0
+ADTN.US,D,20060828,000000,18.2865,18.7071,18.2262,18.5896,900647.00118209,0
+ADTN.US,D,20060829,000000,18.6577,19.3291,18.6221,19.2412,1737390.3773379,0
+ADTN.US,D,20060830,000000,19.3607,19.6588,19.2895,19.4308,1074853.2805546,0
+ADTN.US,D,20060831,000000,19.5314,19.6736,19.25,19.6065,1449125.6838183,0
+ADTN.US,D,20060901,000000,19.7002,19.7002,19.101,19.4396,556203.91996135,0
+ADTN.US,D,20060905,000000,19.4801,19.6302,19.2659,19.6153,1085644.5062607,0
+ADTN.US,D,20060906,000000,19.3922,19.3922,18.8414,18.9291,1825485.6331851,0
+ADTN.US,D,20060907,000000,18.9371,19.2195,18.3457,18.8482,1609462.594541,0
+ADTN.US,D,20060908,000000,18.9509,19.0299,18.6221,18.7919,955255.4245652,0
+ADTN.US,D,20060911,000000,18.6893,18.8788,18.1513,18.2775,1794157.2484384,0
+ADTN.US,D,20060912,000000,18.2322,19.3074,18.2262,19.0843,2302995.851364,0
+ADTN.US,D,20060913,000000,19.1335,19.3517,19.0299,19.2659,1723931.2251712,0
+ADTN.US,D,20060914,000000,19.2342,19.3517,18.9291,19.093,650315.68422746,0
+ADTN.US,D,20060915,000000,19.2105,19.4169,19.101,19.2659,1547793.3832475,0
+ADTN.US,D,20060918,000000,19.1809,19.2836,18.8167,18.9371,710328.83638552,0
+ADTN.US,D,20060919,000000,18.9044,19.023,18.4444,18.87,623501.70655522,0
+ADTN.US,D,20060920,000000,18.9044,19.1335,18.7159,18.8344,919201.95366112,0
+ADTN.US,D,20060921,000000,18.9134,19.0131,18.6043,18.8265,930382.12536612,0
+ADTN.US,D,20060922,000000,18.8167,18.8265,18.0742,18.323,1067384.3019214,0
+ADTN.US,D,20060925,000000,18.4148,18.7228,18.2963,18.5323,933449.12662746,0
+ADTN.US,D,20060926,000000,18.5323,18.8414,18.1325,18.8344,869077.55094643,0
+ADTN.US,D,20060927,000000,18.7228,19.0793,18.6043,18.8344,544973.10424611,0
+ADTN.US,D,20060928,000000,18.7555,18.9983,18.7159,18.9291,910830.49876516,0
+ADTN.US,D,20060929,000000,19.0131,19.25,18.7782,18.7919,817786.31023534,0
+ADTN.US,D,20061002,000000,18.7071,18.8482,18.3921,18.4207,873900.88648358,0
+ADTN.US,D,20061003,000000,18.4148,18.4207,17.7751,17.9508,1388322.4851002,0
+ADTN.US,D,20061004,000000,17.8482,18.3615,17.8482,18.3536,1306402.7598641,0
+ADTN.US,D,20061005,000000,18.2963,18.4089,18.0653,18.3536,740574.45219298,0
+ADTN.US,D,20061006,000000,18.1798,18.3694,18.1325,18.2262,857765.70481476,0
+ADTN.US,D,20061009,000000,18.2173,18.2322,17.7,17.9024,1781882.1532315,0
+ADTN.US,D,20061010,000000,17.9744,18.1077,17.8066,17.9587,1186227.5621579,0
+ADTN.US,D,20061011,000000,18.5234,18.9044,18.4365,18.7228,3069678.3037261,0
+ADTN.US,D,20061012,000000,18.785,19.0843,18.6577,18.9509,1957937.9518587,0
+ADTN.US,D,20061013,000000,18.8167,19.1088,18.633,19.093,1179802.8630162,0
+ADTN.US,D,20061016,000000,19.3142,20.2591,19.2412,19.8819,2675835.0291375,0
+ADTN.US,D,20061017,000000,19.4722,19.4722,17.7918,18.5166,6724763.88949,0
+ADTN.US,D,20061018,000000,18.323,18.5728,18.1413,18.3694,2021828.4094423,0
+ADTN.US,D,20061019,000000,18.3694,18.7376,18.2539,18.7159,1187003.4283951,0
+ADTN.US,D,20061020,000000,18.785,18.8414,18.3783,18.5896,652218.88613303,0
+ADTN.US,D,20061023,000000,18.5166,18.6833,18.173,18.3783,807000.14893017,0
+ADTN.US,D,20061024,000000,18.2698,18.3694,17.8392,18.0653,1225610.3702964,0
+ADTN.US,D,20061025,000000,18.0308,18.399,18.0308,18.3694,1408767.4720422,0
+ADTN.US,D,20061026,000000,18.5234,18.6982,18.2698,18.5896,1214151.656535,0
+ADTN.US,D,20061027,000000,18.551,18.5975,18.2775,18.5096,877024.60903643,0
+ADTN.US,D,20061030,000000,18.5412,18.6261,18.2865,18.5096,782010.36850748,0
+ADTN.US,D,20061031,000000,18.8077,18.8077,18.2015,18.2401,917259.24942756,0
+ADTN.US,D,20061101,000000,18.3694,18.3783,17.6743,17.7079,1102707.4861975,0
+ADTN.US,D,20061102,000000,17.6665,17.8857,17.4384,17.7592,1356494.7504123,0
+ADTN.US,D,20061103,000000,17.8482,18.09,17.6576,17.7751,894888.77721553,0
+ADTN.US,D,20061106,000000,17.8718,18.2539,17.8718,18.165,688579.25973927,0
+ADTN.US,D,20061107,000000,18.1798,18.6833,18.1146,18.4365,1444159.5321723,0
+ADTN.US,D,20061108,000000,18.2173,18.5323,18.1937,18.4444,1644319.8539228,0
+ADTN.US,D,20061109,000000,18.5166,18.7159,18.2963,18.3921,1253708.6800688,0
+ADTN.US,D,20061110,000000,18.3378,18.6221,18.3378,18.6123,793685.83863282,0
+ADTN.US,D,20061113,000000,18.6508,19.0378,18.5728,18.87,1154626.7126358,0
+ADTN.US,D,20061114,000000,18.8265,19.0693,18.6123,19.0526,1072713.064681,0
+ADTN.US,D,20061115,000000,19.0606,19.1543,18.8414,18.9894,1142520.7684233,0
+ADTN.US,D,20061116,000000,19.0793,19.0793,18.5234,18.7712,1219792.3863977,0
+ADTN.US,D,20061117,000000,18.785,18.785,18.4089,18.6043,840065.6232289,0
+ADTN.US,D,20061120,000000,18.5234,18.6833,18.1878,18.2095,1337069.7338369,0
+ADTN.US,D,20061121,000000,17.6576,17.6665,17.0366,17.4631,2849034.5055859,0
+ADTN.US,D,20061122,000000,17.5499,17.9824,17.469,17.9271,1043659.6088751,0
+ADTN.US,D,20061124,000000,17.8155,17.9744,17.7355,17.7523,231820.9312046,0
+ADTN.US,D,20061127,000000,17.7455,17.7455,17.1462,17.1629,1439508.38627,0
+ADTN.US,D,20061128,000000,17.082,17.2024,16.9557,17.1462,1303675.0734716,0
+ADTN.US,D,20061129,000000,17.155,17.4048,17.0366,17.2024,1130486.7387053,0
+ADTN.US,D,20061130,000000,17.231,17.4453,17.0889,17.1936,1553150.5066528,0
+ADTN.US,D,20061201,000000,17.155,17.2805,16.8549,17.0207,957626.57712557,0
+ADTN.US,D,20061204,000000,16.9329,17.1462,16.8461,16.9032,1848738.3240559,0
+ADTN.US,D,20061205,000000,16.9329,17.0297,16.5163,16.6989,2655854.9542097,0
+ADTN.US,D,20061206,000000,16.6989,16.7069,16.4857,16.5163,1485929.6989545,0
+ADTN.US,D,20061207,000000,16.4945,16.5222,16.0177,16.1756,2841741.7681085,0
+ADTN.US,D,20061208,000000,16.1993,16.2813,16.0523,16.2142,1533213.9855738,0
+ADTN.US,D,20061211,000000,16.2477,16.8223,16.1756,16.6653,2041673.7713028,0
+ADTN.US,D,20061212,000000,16.6011,16.8312,16.6011,16.7493,1430505.9070062,0
+ADTN.US,D,20061213,000000,16.6347,17.004,16.6259,16.8718,2147114.600664,0
+ADTN.US,D,20061214,000000,16.8935,17.3802,16.8935,17.2626,2351189.7044076,0
+ADTN.US,D,20061215,000000,17.3041,17.5559,17.2715,17.3585,2880019.5239432,0
+ADTN.US,D,20061218,000000,17.4384,17.469,17.1846,17.3378,1393360.551241,0
+ADTN.US,D,20061219,000000,16.8371,17.155,16.5697,17.1076,2165877.1935851,0
+ADTN.US,D,20061220,000000,17.1234,17.2163,16.8638,16.9951,890055.31287631,0
+ADTN.US,D,20061221,000000,17.0366,17.5776,17.0366,17.5411,1895075.5676833,0
+ADTN.US,D,20061222,000000,16.6011,17.618,16.546,17.2715,3840013.2021084,0
+ADTN.US,D,20061226,000000,17.5321,17.5716,17.1462,17.3585,1110056.9449664,0
+ADTN.US,D,20061227,000000,17.4384,17.626,17.3585,17.5934,1040554.1181659,0
+ADTN.US,D,20061228,000000,17.5776,17.856,17.4542,17.7355,1630897.1654435,0
+ADTN.US,D,20061229,000000,17.856,18.3309,17.8313,17.8955,2605027.6126326,0
+ADTN.US,D,20070103,000000,18.1513,18.7159,18.1146,18.4444,3299092.6315632,0
+ADTN.US,D,20070104,000000,18.4089,19.1543,18.3457,19.0526,2078634.7828705,0
+ADTN.US,D,20070105,000000,18.9983,18.9983,18.173,18.3842,2103972.9940839,0
+ADTN.US,D,20070108,000000,18.3142,18.5975,18.1236,18.4938,1366922.3521248,0
+ADTN.US,D,20070109,000000,18.5679,18.7712,18.4287,18.7376,1005243.0884522,0
+ADTN.US,D,20070110,000000,18.6123,18.8788,18.4534,18.7465,1451127.1351038,0
+ADTN.US,D,20070111,000000,18.7782,18.8167,18.2775,18.4602,2047470.4847171,0
+ADTN.US,D,20070112,000000,18.4602,18.6982,18.3842,18.6982,460482.68904919,0
+ADTN.US,D,20070116,000000,18.6982,18.785,18.2539,18.399,1299929.4424727,0
+ADTN.US,D,20070117,000000,17.9429,18.1798,17.7918,17.8787,2037536.1556644,0
+ADTN.US,D,20070118,000000,17.8787,17.9182,17.388,17.4315,2112378.8869068,0
+ADTN.US,D,20070119,000000,17.2103,17.7286,16.9032,17.6576,2758012.0259457,0
+ADTN.US,D,20070122,000000,17.7,17.8482,17.3041,17.618,2150498.6334295,0
+ADTN.US,D,20070123,000000,17.4217,18.4849,16.9477,18.1146,4876916.9000146,0
+ADTN.US,D,20070124,000000,18.1513,18.3921,18.1077,18.1146,1384333.7628522,0
+ADTN.US,D,20070125,000000,18.1513,18.165,17.6486,17.7138,1336888.4282802,0
+ADTN.US,D,20070126,000000,17.7228,18.1146,17.5499,18.09,979646.5927866,0
+ADTN.US,D,20070129,000000,17.934,18.2401,17.8313,18.0229,823891.95211227,0
+ADTN.US,D,20070130,000000,18.0831,18.0831,17.6339,17.7228,1948204.1730867,0
+ADTN.US,D,20070131,000000,17.7355,17.7592,17.3121,17.469,2317113.375664,0
+ADTN.US,D,20070201,000000,17.4217,17.6023,17.3041,17.5253,1293488.5372479,0
+ADTN.US,D,20070202,000000,17.469,17.7,17.4137,17.6102,1157474.9317729,0
+ADTN.US,D,20070205,000000,17.626,17.7355,17.5253,17.7138,1030096.1300472,0
+ADTN.US,D,20070206,000000,17.7355,17.7751,17.3505,17.5016,1108133.4854568,0
+ADTN.US,D,20070207,000000,17.7286,18.1325,17.7138,17.9744,1871263.7669393,0
+ADTN.US,D,20070208,000000,17.9271,17.9657,17.5934,17.8857,1181614.9057034,0
+ADTN.US,D,20070209,000000,17.9429,18.0486,17.7286,17.8155,1315177.3410818,0
+ADTN.US,D,20070212,000000,17.8787,18.1325,17.7,18.0742,1496800.9421969,0
+ADTN.US,D,20070213,000000,18.1236,18.5826,18.0989,18.3309,1611419.4790975,0
+ADTN.US,D,20070214,000000,18.3309,18.8265,18.3309,18.7999,1993330.0119887,0
+ADTN.US,D,20070215,000000,18.7712,18.8414,18.6508,18.7782,852825.888054,0
+ADTN.US,D,20070216,000000,18.7782,18.8414,18.551,18.7782,693943.47330601,0
+ADTN.US,D,20070220,000000,18.7159,19.1168,18.4938,19.0843,1209528.8712785,0
+ADTN.US,D,20070221,000000,19.0606,19.0606,18.7376,18.9214,590847.46161979,0
+ADTN.US,D,20070222,000000,18.9214,18.9894,18.7376,18.9371,1596272.8685089,0
+ADTN.US,D,20070223,000000,18.8857,18.9726,18.7465,18.87,715542.13080168,0
+ADTN.US,D,20070226,000000,18.9894,19.0606,18.7376,18.8265,658514.94948854,0
+ADTN.US,D,20070227,000000,18.7071,18.7071,17.9508,17.9744,1043954.3570147,0
+ADTN.US,D,20070228,000000,18.0229,18.5728,17.8857,18.1591,2111339.6718164,0
+ADTN.US,D,20070301,000000,17.856,18.1413,17.3505,17.9587,961806.73373243,0
+ADTN.US,D,20070302,000000,17.9182,18.0041,17.4917,17.5016,652630.11549634,0
+ADTN.US,D,20070305,000000,17.5638,18.013,17.4315,17.4631,1114408.278328,0
+ADTN.US,D,20070306,000000,17.5499,17.9904,17.4631,17.8639,952506.4676883,0
+ADTN.US,D,20070307,000000,17.8787,18.2698,17.7455,17.9824,990657.61349733,0
+ADTN.US,D,20070308,000000,18.1325,18.4148,17.9962,18.0308,541676.17917818,0
+ADTN.US,D,20070309,000000,18.2015,18.2608,17.8313,18.0357,423703.9959182,0
+ADTN.US,D,20070312,000000,17.9657,18.8551,17.9657,18.785,1226868.3675112,0
+ADTN.US,D,20070313,000000,18.6735,18.9894,18.4287,18.4849,1383940.7653325,0
+ADTN.US,D,20070314,000000,18.4287,18.8344,18.2608,18.7308,1182300.6256023,0
+ADTN.US,D,20070315,000000,18.7632,18.9894,18.6577,18.9677,1174677.6891779,0
+ADTN.US,D,20070316,000000,18.7555,18.9983,18.4287,18.5679,1610587.9044491,0
+ADTN.US,D,20070319,000000,18.7159,18.8957,18.5166,18.6221,741762.56067368,0
+ADTN.US,D,20070320,000000,18.6221,18.7555,18.5017,18.7376,715544.15656209,0
+ADTN.US,D,20070321,000000,18.7159,18.7159,18.3309,18.5166,1535528.4168427,0
+ADTN.US,D,20070322,000000,18.7071,19.1473,18.3694,18.5234,919501.76620188,0
+ADTN.US,D,20070323,000000,18.5896,20.0635,18.5017,19.9283,2805446.2188354,0
+ADTN.US,D,20070326,000000,19.8257,19.9836,19.3142,19.4583,1804713.4859369,0
+ADTN.US,D,20070327,000000,19.3428,19.4495,19.093,19.1543,1360570.580358,0
+ADTN.US,D,20070328,000000,18.9983,19.2342,18.6261,19.1721,2463374.290175,0
+ADTN.US,D,20070329,000000,19.3844,19.6676,18.8344,19.0447,1294058.7888035,0
+ADTN.US,D,20070330,000000,19.2895,19.3844,18.9894,19.1958,682211.28188919,0
+ADTN.US,D,20070402,000000,19.2836,19.3607,19.0062,19.1168,544107.09167066,0
+ADTN.US,D,20070403,000000,19.2274,19.3704,19.1958,19.2412,591239.4462592,0
+ADTN.US,D,20070404,000000,19.4396,19.7575,19.4396,19.6736,1403389.0781526,0
+ADTN.US,D,20070405,000000,19.7575,19.8563,19.6302,19.7002,760395.50492853,0
+ADTN.US,D,20070409,000000,19.7951,19.9451,19.4308,19.6065,970387.85483089,0
+ADTN.US,D,20070410,000000,19.4396,19.643,19.336,19.4258,701343.5760852,0
+ADTN.US,D,20070411,000000,19.9836,19.9836,19.4653,19.5256,1424066.0146615,0
+ADTN.US,D,20070412,000000,19.487,19.5176,19.2274,19.4091,1039629.3585385,0
+ADTN.US,D,20070413,000000,19.3844,19.954,19.3704,19.9026,2303168.0409988,0
+ADTN.US,D,20070416,000000,20.1031,20.1899,19.6242,19.7002,1916893.0073033,0
+ADTN.US,D,20070417,000000,20.6234,21.4073,20.2374,20.9176,5294642.8769617,0
+ADTN.US,D,20070418,000000,20.7171,21.0163,20.6066,20.8258,1442790.1181349,0
+ADTN.US,D,20070419,000000,20.5987,21.037,20.5128,20.9077,1384994.160746,0
+ADTN.US,D,20070420,000000,21.1456,21.1694,20.7082,20.9176,1025652.624587,0
+ADTN.US,D,20070423,000000,20.3194,20.9857,20.037,20.8258,1360024.6379274,0
+ADTN.US,D,20070424,000000,20.7891,21.1357,20.731,20.8573,1338473.5858013,0
+ADTN.US,D,20070425,000000,20.9463,21.2058,20.8386,21.1199,909953.34450746,0
+ADTN.US,D,20070426,000000,21.0962,21.1614,20.89,21.0084,814999.87679083,0
+ADTN.US,D,20070427,000000,20.9254,21.1456,20.5592,20.7024,1038229.5580949,0
+ADTN.US,D,20070430,000000,20.5592,20.6697,20.0448,20.0635,1846122.0544858,0
+ADTN.US,D,20070501,000000,20.023,20.2995,19.7654,20.2294,1484685.8820626,0
+ADTN.US,D,20070502,000000,20.1179,20.6539,20.11,20.5424,1055357.3623649,0
+ADTN.US,D,20070503,000000,20.5424,20.6312,20.1555,20.4319,1124731.5533794,0
+ADTN.US,D,20070504,000000,20.4576,20.4733,20.0962,20.1899,960503.15690834,0
+ADTN.US,D,20070507,000000,20.2374,20.4121,20.023,20.0784,784695.51393147,0
+ADTN.US,D,20070508,000000,20.0872,20.4871,19.7871,20.3618,1025553.3623269,0
+ADTN.US,D,20070509,000000,20.2294,20.6697,20.181,20.5592,823937.53172151,0
+ADTN.US,D,20070510,000000,20.4259,20.6619,20.181,20.2067,1429724.9763681,0
+ADTN.US,D,20070511,000000,20.3134,20.6619,20.1899,20.5424,1039762.0458454,0
+ADTN.US,D,20070514,000000,20.5128,20.89,20.3538,20.4783,1336613.9377446,0
+ADTN.US,D,20070515,000000,20.5493,20.8198,20.266,20.3194,947444.0924227,0
+ADTN.US,D,20070516,000000,20.4407,20.6312,20.3884,20.6066,1065953.1021914,0
+ADTN.US,D,20070517,000000,20.5286,20.5652,20.1248,20.3538,1107850.8918795,0
+ADTN.US,D,20070518,000000,20.4644,20.9077,20.3706,20.8198,1484844.9042548,0
+ADTN.US,D,20070521,000000,20.7645,21.0618,20.6539,20.8198,661441.16040137,0
+ADTN.US,D,20070522,000000,20.7891,20.9254,20.494,20.7468,737921.71893557,0
+ADTN.US,D,20070523,000000,20.8307,21.0282,20.6777,20.731,899832.6454971,0
+ADTN.US,D,20070524,000000,20.6619,20.7557,20.181,20.3134,1324373.2804647,0
+ADTN.US,D,20070525,000000,20.3449,20.4783,20.266,20.4576,1060878.5723634,0
+ADTN.US,D,20070529,000000,20.3706,20.9463,20.3706,20.5592,793872.20859058,0
+ADTN.US,D,20070530,000000,20.4259,20.8573,20.3538,20.7814,864768.75855352,0
+ADTN.US,D,20070531,000000,20.8051,21.3934,20.7981,21.3353,1575492.6182191,0
+ADTN.US,D,20070601,000000,21.3856,21.662,21.1357,21.2581,1472323.6791581,0
+ADTN.US,D,20070604,000000,21.2414,21.5277,21.1199,21.3579,849944.24387021,0
+ADTN.US,D,20070605,000000,21.2494,21.2828,20.8573,21.1694,671430.18498505,0
+ADTN.US,D,20070606,000000,21.0538,21.0538,20.5493,20.731,744032.42521353,0
+ADTN.US,D,20070607,000000,20.8129,21.0084,20.4576,20.4871,980570.33953375,0
+ADTN.US,D,20070608,000000,19.9836,20.5898,19.3607,20.574,1450792.8846362,0
+ADTN.US,D,20070611,000000,20.4783,20.6312,20.2591,20.5365,1014788.471506,0
+ADTN.US,D,20070612,000000,20.494,20.6066,20.0962,20.3538,1470199.6693677,0
+ADTN.US,D,20070613,000000,20.3795,20.6312,20.181,20.5592,1127900.8555415,0
+ADTN.US,D,20070614,000000,20.574,20.7891,20.494,20.5493,1152688.059923,0
+ADTN.US,D,20070615,000000,20.7734,20.8198,20.4783,20.8198,1219699.2014188,0
+ADTN.US,D,20070618,000000,20.7814,21.0459,20.7251,20.8663,582752.52301984,0
+ADTN.US,D,20070619,000000,20.7171,20.7734,20.3538,20.6155,1420036.7772053,0
+ADTN.US,D,20070620,000000,20.494,20.574,19.6065,19.6825,2741911.2822038,0
+ADTN.US,D,20070621,000000,19.6736,20.0784,19.5917,20.029,1995848.0321789,0
+ADTN.US,D,20070622,000000,19.9373,19.9757,19.4495,19.5828,2427252.9562972,0
+ADTN.US,D,20070625,000000,19.5828,19.7082,19.2274,19.4495,1335580.7999353,0
+ADTN.US,D,20070626,000000,19.4801,19.6736,19.2342,19.3428,1020984.2597212,0
+ADTN.US,D,20070627,000000,19.2342,19.7477,19.2342,19.7477,1035530.2323481,0
+ADTN.US,D,20070628,000000,19.715,20.5286,19.6905,20.3706,2676010.2574129,0
+ADTN.US,D,20070629,000000,20.4121,20.6777,20.3281,20.4733,1795421.3229344,0
+ADTN.US,D,20070702,000000,20.6155,20.6234,20.3884,20.5424,610190.43489849,0
+ADTN.US,D,20070703,000000,20.5592,20.7171,20.5365,20.5652,390609.14809351,0
+ADTN.US,D,20070705,000000,20.6312,20.8129,20.4644,20.6777,753771.26838652,0
+ADTN.US,D,20070706,000000,20.6234,20.648,20.3884,20.5207,614624.82443685,0
+ADTN.US,D,20070709,000000,20.4576,20.4576,20.1465,20.3449,960809.0467303,0
+ADTN.US,D,20070710,000000,20.2591,20.2827,20.0143,20.11,1276954.2807782,0
+ADTN.US,D,20070711,000000,20.1179,20.2374,19.8474,20.1722,887985.9986171,0
+ADTN.US,D,20070712,000000,20.2216,20.4061,20.1632,20.3795,960014.94864943,0
+ADTN.US,D,20070713,000000,20.2827,21.5356,20.1979,21.4172,3101360.1836646,0
+ADTN.US,D,20070716,000000,21.2285,21.3658,20.6934,21.0805,1621002.3387188,0
+ADTN.US,D,20070717,000000,20.9176,22.2445,20.418,21.7666,3382070.8166137,0
+ADTN.US,D,20070718,000000,21.7341,22.0185,21.3353,21.9473,2102895.2895456,0
+ADTN.US,D,20070719,000000,22.0332,22.4192,21.9177,22.277,1295256.0132059,0
+ADTN.US,D,20070720,000000,22.2287,22.3186,21.7805,21.8832,801505.27381695,0
+ADTN.US,D,20070723,000000,21.892,22.6394,21.8269,22.1359,1351069.7640332,0
+ADTN.US,D,20070724,000000,22.0747,22.3907,21.5218,21.6798,1434060.1036462,0
+ADTN.US,D,20070725,000000,21.7084,22.0559,21.5525,21.7805,1077889.8954097,0
+ADTN.US,D,20070726,000000,21.2828,21.3707,20.7024,21.1032,1284697.7499469,0
+ADTN.US,D,20070727,000000,21.1032,21.1269,20.5128,20.6697,1329169.2682364,0
+ADTN.US,D,20070730,000000,20.6934,20.9857,20.3884,20.882,865822.15396692,0
+ADTN.US,D,20070731,000000,21.0875,21.0875,20.4644,20.5652,946782.68164871,0
+ADTN.US,D,20070801,000000,20.5424,20.8663,20.1899,20.5987,1573604.6095166,0
+ADTN.US,D,20070802,000000,20.6539,20.9857,20.574,20.89,1259595.5398214,0
+ADTN.US,D,20070803,000000,20.89,20.89,20.023,20.1899,2072709.4336702,0
+ADTN.US,D,20070806,000000,20.3449,20.3449,19.2836,19.6065,2655549.0643877,0
+ADTN.US,D,20070807,000000,19.5009,19.7951,19.3428,19.4939,2278037.4702276,0
+ADTN.US,D,20070808,000000,19.6736,19.9126,19.4583,19.643,2321365.4467654,0
+ADTN.US,D,20070809,000000,19.4091,19.7387,19.2412,19.5097,2076047.8868265,0
+ADTN.US,D,20070810,000000,19.2659,20.181,18.9726,19.8404,1521539.5283286,0
+ADTN.US,D,20070813,000000,19.9283,20.3134,19.8563,20.0635,658894.7795655,0
+ADTN.US,D,20070814,000000,20.037,20.2067,19.7744,19.7744,459108.21061074,0
+ADTN.US,D,20070815,000000,19.715,20.0784,19.557,19.5917,571886.34417846,0
+ADTN.US,D,20070816,000000,19.4722,19.8167,19.2579,19.8167,1519606.9528972,0
+ADTN.US,D,20070817,000000,20.504,20.882,20.1386,20.5207,1608554.0409969,0
+ADTN.US,D,20070820,000000,20.494,20.89,20.494,20.7734,905583.77930223,0
+ADTN.US,D,20070821,000000,20.6846,21.196,20.6777,21.037,739819.85644011,0
+ADTN.US,D,20070822,000000,21.196,21.3658,21.0716,21.1269,757579.69795808,0
+ADTN.US,D,20070823,000000,21.2828,21.3579,20.6846,21.0163,851789.71160409,0
+ADTN.US,D,20070824,000000,20.9463,21.2335,20.8663,21.2058,552281.03492662,0
+ADTN.US,D,20070827,000000,21.2058,21.2058,20.8573,20.9768,399725.0699403,0
+ADTN.US,D,20070828,000000,20.8475,20.8475,20.2995,20.3134,607387.79537069,0
+ADTN.US,D,20070829,000000,20.4783,20.7981,20.4407,20.7891,678558.83586923,0
+ADTN.US,D,20070830,000000,20.5819,21.0805,20.418,20.7981,827200.01886245,0
+ADTN.US,D,20070831,000000,21.037,21.1821,20.8573,21.0716,469045.57830394,0
+ADTN.US,D,20070904,000000,20.969,21.1199,20.7251,20.8258,928760.5041576,0
+ADTN.US,D,20070905,000000,20.7251,20.7468,20.2591,20.504,1285543.5049183,0
+ADTN.US,D,20070906,000000,20.5128,20.6155,19.9757,20.2216,1225157.6128447,0
+ADTN.US,D,20070907,000000,19.9609,20.0013,19.4801,19.6242,1250291.2222564,0
+ADTN.US,D,20070910,000000,19.6825,19.8098,19.2342,19.6905,1141130.0839016,0
+ADTN.US,D,20070911,000000,19.6736,20.181,19.4939,20.0962,770640.78820412,0
+ADTN.US,D,20070912,000000,20.0013,20.2462,19.8898,20.0547,546374.9304501,0
+ADTN.US,D,20070913,000000,20.0143,20.1031,19.7387,19.8315,519042.3581128,0
+ADTN.US,D,20070914,000000,19.7082,20.0063,19.5256,19.954,718715.48448457,0
+ADTN.US,D,20070917,000000,19.9373,19.9451,19.4939,19.6153,974144.62751196,0
+ADTN.US,D,20070918,000000,19.7082,20.1979,19.6381,20.0547,1028361.0662556,0
+ADTN.US,D,20070919,000000,20.1386,20.6539,20.1179,20.4733,841362.10989156,0
+ADTN.US,D,20070920,000000,20.4121,20.8475,20.3538,20.8198,649012.10740336,0
+ADTN.US,D,20070921,000000,21.0163,21.0962,20.7734,20.8198,863972.63471222,0
+ADTN.US,D,20070924,000000,19.2836,19.4308,17.4631,18.0041,5470854.6591405,0
+ADTN.US,D,20070925,000000,18.2401,18.2401,17.2024,17.6102,2174059.2398827,0
+ADTN.US,D,20070926,000000,17.7079,17.9508,17.5638,17.5776,1052331.8891919,0
+ADTN.US,D,20070927,000000,17.6743,18.3309,17.5776,18.1325,1043606.9391043,0
+ADTN.US,D,20070928,000000,18.0653,18.3378,17.9094,18.1591,1063298.3431736,0
+ADTN.US,D,20071001,000000,18.1325,18.7071,18.0229,18.4681,885746.52048339,0
+ADTN.US,D,20071002,000000,18.551,18.5826,17.6665,17.9904,1700966.1922787,0
+ADTN.US,D,20071003,000000,17.856,17.9744,17.7079,17.9094,597162.76969921,0
+ADTN.US,D,20071004,000000,18.0041,18.09,17.8313,18.0486,658810.71050847,0
+ADTN.US,D,20071005,000000,18.2173,18.6043,17.9657,18.3062,767547.45205745,0
+ADTN.US,D,20071008,000000,18.2262,18.4849,18.1413,18.4207,486849.98655094,0
+ADTN.US,D,20071009,000000,18.4444,18.4602,18.2015,18.2775,439450.23158822,0
+ADTN.US,D,20071010,000000,18.6735,18.9044,18.4602,18.6656,959133.74287091,0
+ADTN.US,D,20071011,000000,18.7159,18.7228,17.8482,18.1591,930798.41913046,0
+ADTN.US,D,20071012,000000,18.2095,18.3783,17.7455,17.7988,1282337.7390689,0
+ADTN.US,D,20071015,000000,17.7355,18.1236,17.388,17.626,1408357.255559,0
+ADTN.US,D,20071016,000000,18.2095,19.2342,17.6576,18.9509,3669627.5068698,0
+ADTN.US,D,20071017,000000,19.0793,19.1543,18.173,18.4148,1305989.5047404,0
+ADTN.US,D,20071018,000000,18.4287,18.8857,18.3615,18.7228,1030974.2971851,0
+ADTN.US,D,20071019,000000,18.7376,18.8551,18.013,18.1513,854613.62161618,0
+ADTN.US,D,20071022,000000,18.0041,18.87,17.8639,18.6735,921570.06758089,0
+ADTN.US,D,20071023,000000,18.8265,18.9371,18.4602,18.6833,829915.55069259,0
+ADTN.US,D,20071024,000000,18.5323,18.5323,17.9508,18.1236,1231110.3098107,0
+ADTN.US,D,20071025,000000,18.0308,18.2479,17.5776,17.8787,1679176.1004244,0
+ADTN.US,D,20071026,000000,17.9271,18.9134,17.8392,18.8077,1531739.231995,0
+ADTN.US,D,20071029,000000,18.8482,19.4308,18.7999,19.0693,1309376.5761466,0
+ADTN.US,D,20071030,000000,19.093,19.566,18.5166,18.9214,675036.03851555,0
+ADTN.US,D,20071031,000000,18.9726,19.1335,18.5679,18.9726,538999.13679583,0
+ADTN.US,D,20071101,000000,18.7376,18.785,17.7228,17.7829,1548836.6498588,0
+ADTN.US,D,20071102,000000,17.9271,18.4534,17.8155,18.1513,762596.49361443,0
+ADTN.US,D,20071105,000000,17.9904,18.2095,17.626,17.9182,713311.76858984,0
+ADTN.US,D,20071106,000000,17.9429,18.0229,17.4384,17.9508,591763.10532529,0
+ADTN.US,D,20071107,000000,17.7286,18.2608,17.7,17.9024,813721.62197186,0
+ADTN.US,D,20071108,000000,18.09,18.2479,17.5411,18.013,1053299.1897879,0
+ADTN.US,D,20071109,000000,17.7829,18.0742,17.618,17.8955,1142309.0764604,0
+ADTN.US,D,20071112,000000,17.7918,18.4781,17.7918,18.1077,849734.57766773,0
+ADTN.US,D,20071113,000000,18.3062,18.4444,18.0229,18.323,525013.28692245,0
+ADTN.US,D,20071114,000000,18.399,18.5234,17.9824,18.0653,1235677.3866559,0
+ADTN.US,D,20071115,000000,18.013,18.165,17.618,17.7751,796161.31785433,0
+ADTN.US,D,20071116,000000,17.7988,17.9094,17.5716,17.7523,754275.68272871,0
+ADTN.US,D,20071119,000000,17.618,17.856,17.3435,17.4048,1215710.4791708,0
+ADTN.US,D,20071120,000000,17.3653,17.5716,16.9191,17.2805,1208709.4511924,0
+ADTN.US,D,20071121,000000,17.2024,17.3209,16.8461,16.8638,966600.69574364,0
+ADTN.US,D,20071123,000000,16.9477,17.5253,16.9477,17.3435,238308.4289189,0
+ADTN.US,D,20071126,000000,17.3209,17.4315,16.7276,16.7276,831478.42484922,0
+ADTN.US,D,20071127,000000,16.8371,17.4838,16.6841,17.2883,1007471.4249037,0
+ADTN.US,D,20071128,000000,17.3802,17.8857,17.1076,17.7988,1029082.2369617,0
+ADTN.US,D,20071129,000000,17.5776,17.6665,17.2805,17.2805,718327.55136598,0
+ADTN.US,D,20071130,000000,17.4217,17.4917,17.004,17.0988,673376.94073944,0
+ADTN.US,D,20071203,000000,16.9714,17.2626,16.6574,16.7581,669754.88112565,0
+ADTN.US,D,20071204,000000,17.011,17.011,16.5527,16.6841,1002227.7440813,0
+ADTN.US,D,20071205,000000,16.8875,17.3722,16.7345,17.1757,697021.61624961,0
+ADTN.US,D,20071206,000000,16.7493,17.2024,16.6989,16.8795,1051840.6422924,0
+ADTN.US,D,20071207,000000,16.8795,16.9032,16.3326,16.4452,1239457.4555817,0
+ADTN.US,D,20071210,000000,16.459,16.7888,16.1609,16.5084,1204074.5113734,0
+ADTN.US,D,20071211,000000,16.5311,17.0207,16.306,16.3158,1055200.365933,0
+ADTN.US,D,20071212,000000,16.5764,17.0988,16.5764,16.7888,1155464.3645655,0
+ADTN.US,D,20071213,000000,16.6989,17.011,16.6486,16.9615,989546.48391223,0
+ADTN.US,D,20071214,000000,16.774,16.926,16.546,16.5527,569927.4338616,0
+ADTN.US,D,20071217,000000,17.1757,17.8718,16.9615,17.476,1917953.4928783,0
+ADTN.US,D,20071218,000000,17.6023,17.7355,17.3041,17.618,1036689.980183,0
+ADTN.US,D,20071219,000000,17.618,18.0308,17.4384,17.7286,802287.21733538,0
+ADTN.US,D,20071220,000000,17.8955,17.8955,17.082,17.5016,1040064.8970268,0
+ADTN.US,D,20071221,000000,17.7592,18.1077,17.6833,17.856,1629885.2981185,0
+ADTN.US,D,20071224,000000,17.856,18.0831,17.618,17.8639,220390.57808892,0
+ADTN.US,D,20071226,000000,17.7355,18.0486,17.626,17.9182,388293.70394442,0
+ADTN.US,D,20071227,000000,17.8718,17.9271,17.1846,17.1846,507756.84686646,0
+ADTN.US,D,20071228,000000,17.1846,17.4631,17.0297,17.1156,534073.50035796,0
+ADTN.US,D,20071231,000000,17.0207,17.3041,16.6259,16.8549,1439667.4084622,0
+ADTN.US,D,20080102,000000,16.8223,17.0434,15.9762,16.4945,1205327.4441873,0
+ADTN.US,D,20080103,000000,16.4945,16.7888,16.4857,16.691,903095.13263805,0
+ADTN.US,D,20080104,000000,16.4768,16.7808,16.2142,16.2813,978602.31329505,0
+ADTN.US,D,20080107,000000,16.2477,16.5697,15.9762,16.1609,1465800.7306366,0
+ADTN.US,D,20080108,000000,16.1519,16.3099,15.4292,15.4362,1041671.3250322,0
+ADTN.US,D,20080109,000000,15.3878,15.452,14.4647,15.1992,2507743.5075637,0
+ADTN.US,D,20080110,000000,15.1054,15.8213,14.8991,15.7196,1330180.1226812,0
+ADTN.US,D,20080111,000000,15.5587,15.6652,15.1054,15.1727,953416.03411257,0
+ADTN.US,D,20080114,000000,15.2555,15.6859,15.2071,15.4678,876489.80828808,0
+ADTN.US,D,20080115,000000,15.2703,15.7403,15.2624,15.4598,964041.14746511,0
+ADTN.US,D,20080116,000000,15.4292,15.9455,15.4135,15.6405,1492731.1895324,0
+ADTN.US,D,20080117,000000,15.7343,16.0177,15.2476,15.3878,1344662.2838551,0
+ADTN.US,D,20080118,000000,15.3878,15.9111,15.2555,15.3463,1784880.2786388,0
+ADTN.US,D,20080122,000000,14.8043,16.9557,14.6454,16.1846,4872703.3183609,0
+ADTN.US,D,20080123,000000,15.7976,16.2142,15.3166,15.6859,2014923.6050834,0
+ADTN.US,D,20080124,000000,15.9605,16.0335,15.4362,15.6731,1176112.9404287,0
+ADTN.US,D,20080125,000000,15.8123,15.9535,15.602,15.7669,1132710.0107557,0
+ADTN.US,D,20080128,000000,15.7343,16.7069,15.7343,16.6071,1635729.6169025,0
+ADTN.US,D,20080129,000000,16.6259,16.7493,16.2626,16.4363,755719.03702113,0
+ADTN.US,D,20080130,000000,16.3099,16.8065,16.1194,16.2723,913333.3257522,0
+ADTN.US,D,20080131,000000,16.1846,16.6574,15.9111,16.4048,968977.92558525,0
+ADTN.US,D,20080201,000000,16.4135,16.5607,16.0335,16.2892,1444332.7346874,0
+ADTN.US,D,20080204,000000,16.2892,16.4048,16.1037,16.1924,576465.57558616,0
+ADTN.US,D,20080205,000000,15.836,16.0977,15.5587,15.5931,775025.54661243,0
+ADTN.US,D,20080206,000000,15.7106,15.8213,15.2397,15.292,795783.51353778,0
+ADTN.US,D,20080207,000000,15.2703,15.5053,15.1281,15.2703,925486.87533438,0
+ADTN.US,D,20080208,000000,15.2703,15.5438,15.143,15.2862,661149.45090227,0
+ADTN.US,D,20080211,000000,15.3326,15.528,14.9938,15.3543,710029.02384478,0
+ADTN.US,D,20080212,000000,15.4036,15.5587,15.2397,15.372,727541.72259268,0
+ADTN.US,D,20080213,000000,15.528,15.6859,15.3463,15.6188,560377.99928698,0
+ADTN.US,D,20080214,000000,15.6731,15.8706,15.3079,15.4036,1002935.7473448,0
+ADTN.US,D,20080215,000000,15.3079,15.4678,14.9938,15.134,532044.70130693,0
+ADTN.US,D,20080219,000000,15.2862,15.4362,15.2071,15.2476,1238681.5893445,0
+ADTN.US,D,20080220,000000,15.2071,15.4748,15.1133,15.3878,785411.62023654,0
+ADTN.US,D,20080221,000000,15.452,15.5665,14.8586,14.8666,717315.68404099,0
+ADTN.US,D,20080222,000000,14.8833,15.0018,14.6247,14.8526,647107.89261759,0
+ADTN.US,D,20080225,000000,14.8526,15.452,14.7974,15.3326,736737.66197569,0
+ADTN.US,D,20080226,000000,15.2989,15.7274,15.292,15.4965,667783.81624633,0
+ADTN.US,D,20080227,000000,15.3374,15.611,15.2703,15.292,664505.1230221,0
+ADTN.US,D,20080228,000000,15.2782,15.3463,14.8912,14.9149,485398.52921689,0
+ADTN.US,D,20080229,000000,14.7717,14.8309,14.5051,14.5229,771123.932062,0
+ADTN.US,D,20080303,000000,14.5525,15.0719,14.5525,14.9702,3052716.6118099,0
+ADTN.US,D,20080304,000000,14.7876,14.8449,14.4123,14.7806,1246082.7050039,0
+ADTN.US,D,20080305,000000,14.8526,14.9702,14.5585,14.6553,721482.67320518,0
+ADTN.US,D,20080306,000000,14.5852,14.7244,14.2604,14.2604,737974.38870624,0
+ADTN.US,D,20080307,000000,14.1497,14.6088,14.1211,14.3472,955668.67968893,0
+ADTN.US,D,20080310,000000,14.3976,14.5141,14.0541,14.0541,1106928.1580126,0
+ADTN.US,D,20080311,000000,14.4123,14.6454,13.9987,14.2514,2252015.5648758,0
+ADTN.US,D,20080312,000000,14.3087,14.68,14.1497,14.3225,1050924.9985869,0
+ADTN.US,D,20080313,000000,14.1744,14.2357,13.9119,14.1428,1383444.454032,0
+ADTN.US,D,20080314,000000,14.2287,14.2682,13.7331,13.82,1224503.2922321,0
+ADTN.US,D,20080317,000000,13.6462,13.9621,13.5356,13.6532,1106139.1243328,0
+ADTN.US,D,20080318,000000,13.8654,14.7876,13.82,14.7876,1638948.5501946,0
+ADTN.US,D,20080319,000000,14.8912,15.134,14.3542,14.3542,849384.12111674,0
+ADTN.US,D,20080320,000000,14.4953,14.8449,14.213,14.5438,1872323.2396339,0
+ADTN.US,D,20080324,000000,14.599,15.0551,14.5901,14.9386,1107324.1941728,0
+ADTN.US,D,20080325,000000,14.8309,15.0797,14.7105,14.9228,768014.38983204,0
+ADTN.US,D,20080326,000000,14.9702,15.0719,14.8369,14.9149,886223.58706004,0
+ADTN.US,D,20080327,000000,14.9307,15.0719,14.7974,14.8586,622700.51831291,0
+ADTN.US,D,20080328,000000,14.8912,15.0185,14.4953,14.5358,961805.72085223,0
+ADTN.US,D,20080331,000000,14.5901,14.5901,14.3709,14.5852,1752085.2433549,0
+ADTN.US,D,20080401,000000,14.7717,15.0343,14.68,15.0265,885510.51939559,0
+ADTN.US,D,20080402,000000,15.1133,15.7196,15.063,15.3374,1011195.7854181,0
+ADTN.US,D,20080403,000000,15.292,15.4292,15.0797,15.292,595112.70016388,0
+ADTN.US,D,20080404,000000,15.3543,15.3543,15.1054,15.2071,687563.34089346,0
+ADTN.US,D,20080407,000000,15.3543,15.372,14.8991,14.9781,959200.59296445,0
+ADTN.US,D,20080408,000000,14.8991,15.143,14.8221,15.1281,871989.58153637,0
+ADTN.US,D,20080409,000000,15.1587,15.1727,14.7332,14.8666,649258.23729323,0
+ADTN.US,D,20080410,000000,14.8369,15.1904,14.8369,15.0719,823868.65586756,0
+ADTN.US,D,20080411,000000,14.9938,15.1518,14.7717,14.8912,843038.42663115,0
+ADTN.US,D,20080414,000000,14.7717,15.1667,14.6957,15.0472,1314094.5721424,0
+ADTN.US,D,20080415,000000,16.6841,16.7345,15.8785,16.2389,4430211.4075165,0
+ADTN.US,D,20080416,000000,17.5016,17.934,17.1936,17.7286,3724662.3528193,0
+ADTN.US,D,20080417,000000,17.5846,17.7455,17.3435,17.3505,1860798.6886592,0
+ADTN.US,D,20080418,000000,17.5846,18.2963,17.4137,17.8857,2024408.2153248,0
+ADTN.US,D,20080421,000000,17.7829,18.09,17.5846,18.0308,1035279.0380571,0
+ADTN.US,D,20080422,000000,17.9271,18.2775,17.7286,18.1591,2455005.8739196,0
+ADTN.US,D,20080423,000000,18.165,18.4089,17.9744,18.1937,862938.48402272,0
+ADTN.US,D,20080424,000000,18.2479,18.6577,17.9429,18.3842,2451581.3259458,0
+ADTN.US,D,20080425,000000,18.4207,18.5896,18.1077,18.5323,1240681.0148695,0
+ADTN.US,D,20080428,000000,18.4681,19.2274,18.3378,18.7376,1631802.6803469,0
+ADTN.US,D,20080429,000000,18.633,18.8482,18.2015,18.7228,658220.20134884,0
+ADTN.US,D,20080430,000000,18.7999,18.8265,18.5166,18.6508,1313322.7574261,0
+ADTN.US,D,20080501,000000,18.5826,18.9894,18.4287,18.8551,636154.60607856,0
+ADTN.US,D,20080502,000000,18.9044,18.9214,18.3842,18.4938,882954.00975766,0
+ADTN.US,D,20080505,000000,18.4938,18.8167,18.3309,18.4148,1675980.4633769,0
+ADTN.US,D,20080506,000000,18.3694,18.8077,18.1798,18.6893,878169.16366829,0
+ADTN.US,D,20080507,000000,18.7555,18.9983,18.2698,18.3842,787122.37490312,0
+ADTN.US,D,20080508,000000,18.4148,18.5728,18.0486,18.4681,913506.5282673,0
+ADTN.US,D,20080509,000000,18.3536,18.8167,18.2698,18.6123,564958.24357489,0
+ADTN.US,D,20080512,000000,18.8077,19.1809,18.7782,19.0693,800835.76000132,0
+ADTN.US,D,20080513,000000,19.0793,19.1543,18.7999,19.0693,496625.29341132,0
+ADTN.US,D,20080514,000000,19.0843,19.7239,19.0378,19.5009,1155928.2636996,0
+ADTN.US,D,20080515,000000,19.5097,19.7082,19.4653,19.7002,580050.15863237,0
+ADTN.US,D,20080516,000000,19.7812,19.7951,19.4396,19.7239,778846.13074644,0
+ADTN.US,D,20080519,000000,19.6519,19.8563,19.3428,19.4495,884789.34868949,0
+ADTN.US,D,20080520,000000,19.336,19.4308,18.7919,19.0606,1186932.5267807,0
+ADTN.US,D,20080521,000000,19.1335,19.5917,18.633,18.6982,1179626.6218605,0
+ADTN.US,D,20080522,000000,18.7159,19.2274,18.4207,18.9214,908966.79918758,0
+ADTN.US,D,20080523,000000,18.7228,18.9983,18.5896,18.8482,942667.34937498,0
+ADTN.US,D,20080527,000000,18.9134,19.2984,18.7228,19.0378,895187.57687606,0
+ADTN.US,D,20080528,000000,19.1642,19.1809,18.9044,19.0447,682809.89409045,0
+ADTN.US,D,20080529,000000,18.9509,19.8563,18.9214,19.5176,1175089.9314214,0
+ADTN.US,D,20080530,000000,19.5009,19.7744,19.4801,19.6242,778052.03266557,0
+ADTN.US,D,20080602,000000,19.6153,19.954,18.7071,19.1642,919738.78016989,0
+ADTN.US,D,20080603,000000,19.2579,19.2579,18.7308,18.8414,927009.23428281,0
+ADTN.US,D,20080604,000000,18.7376,19.2342,18.6419,19.0693,734872.94951791,0
+ADTN.US,D,20080605,000000,19.0843,19.643,19.0378,19.487,729138.02179608,0
+ADTN.US,D,20080606,000000,19.2984,19.3784,18.8957,18.9894,489716.43753165,0
+ADTN.US,D,20080609,000000,18.9578,19.1395,18.5728,18.8857,563982.83993729,0
+ADTN.US,D,20080610,000000,18.7228,19.0378,18.5975,18.8077,749776.46885721,0
+ADTN.US,D,20080611,000000,18.7632,18.9044,18.5096,18.5096,357461.63049816,0
+ADTN.US,D,20080612,000000,18.6833,19.1958,18.6735,18.9578,708885.48209311,0
+ADTN.US,D,20080613,000000,19.1473,19.2836,18.9983,19.2836,533023.14358515,0
+ADTN.US,D,20080616,000000,19.25,19.6825,19.023,19.643,643306.55320748,0
+ADTN.US,D,20080617,000000,19.5493,19.6302,19.3142,19.5009,611110.13012481,0
+ADTN.US,D,20080618,000000,19.4495,19.4583,19.0131,19.2737,810528.01068488,0
+ADTN.US,D,20080619,000000,19.2737,19.8474,19.1642,19.6065,1137126.1684504,0
+ADTN.US,D,20080620,000000,19.5413,20.0063,19.2895,19.9126,1895923.3484151,0
+ADTN.US,D,20080623,000000,19.9283,20.6777,19.7082,20.2462,1859876.9676725,0
+ADTN.US,D,20080624,000000,20.1722,20.1722,19.3517,19.7002,1564011.6210931,0
+ADTN.US,D,20080625,000000,19.6676,20.3449,19.6302,20.1722,1272847.0515462,0
+ADTN.US,D,20080626,000000,19.9026,20.0143,19.3784,19.5009,885520.64819764,0
+ADTN.US,D,20080627,000000,19.4495,19.7387,19.2274,19.5009,1354086.1212844,0
+ADTN.US,D,20080630,000000,19.4308,19.6065,18.7465,18.7919,1553085.6823196,0
+ADTN.US,D,20080701,000000,18.7632,19.2836,18.4602,19.1473,1559040.405046,0
+ADTN.US,D,20080702,000000,19.093,19.1473,18.7712,18.9291,1036113.6513463,0
+ADTN.US,D,20080703,000000,18.945,19.1335,18.5166,18.5166,727814.18736788,0
+ADTN.US,D,20080707,000000,20.1031,20.418,19.3142,19.6153,3019052.5253099,0
+ADTN.US,D,20080708,000000,19.4396,20.5898,19.4396,20.5424,2323516.8043213,0
+ADTN.US,D,20080709,000000,20.5365,20.5365,19.4396,19.557,2172690.8387254,0
+ADTN.US,D,20080710,000000,19.4396,20.1248,19.4258,19.7812,2187309.7387271,0
+ADTN.US,D,20080711,000000,19.6242,20.0962,19.4308,19.9916,1444830.0588681,0
+ADTN.US,D,20080714,000000,20.11,20.3884,19.3607,19.5256,2411424.6773306,0
+ADTN.US,D,20080715,000000,20.7814,20.89,18.5599,18.9044,5781849.3973449,0
+ADTN.US,D,20080716,000000,18.173,18.2095,17.3041,17.856,4933564.2512508,0
+ADTN.US,D,20080717,000000,17.934,18.2698,17.6833,18.0653,2684336.1326997,0
+ADTN.US,D,20080718,000000,18.1325,18.2173,17.6921,18.0742,2595978.5408793,0
+ADTN.US,D,20080721,000000,18.0989,18.5599,17.8313,18.09,2258524.3330745,0
+ADTN.US,D,20080722,000000,18.0229,18.5412,17.6833,18.3921,1488145.8808435,0
+ADTN.US,D,20080723,000000,18.5166,18.5599,17.238,18.09,3614675.7170972,0
+ADTN.US,D,20080724,000000,18.1413,18.2401,17.6486,17.7228,1726307.4421327,0
+ADTN.US,D,20080725,000000,17.8482,18.0989,17.5846,17.9824,1265265.6432102,0
+ADTN.US,D,20080728,000000,17.9024,17.9744,17.3979,17.5638,2257644.1401761,0
+ADTN.US,D,20080729,000000,17.626,17.9587,17.5164,17.8639,1435083.1126535,0
+ADTN.US,D,20080730,000000,17.9657,18.0653,17.5411,17.6486,921079.83356157,0
+ADTN.US,D,20080731,000000,17.4838,17.9824,17.4838,17.626,906218.85519088,0
+ADTN.US,D,20080801,000000,17.7751,18.3457,17.5846,18.165,1920672.063349,0
+ADTN.US,D,20080804,000000,18.0041,18.09,17.5253,17.8313,1391766.277798,0
+ADTN.US,D,20080805,000000,18.0653,18.2608,17.8313,17.9962,842012.3789833,0
+ADTN.US,D,20080806,000000,17.934,18.1325,17.6486,17.9657,1006878.8899836,0
+ADTN.US,D,20080807,000000,17.9271,17.9271,17.4838,17.5321,1683629.7346866,0
+ADTN.US,D,20080808,000000,17.5776,18.3842,17.4137,18.173,1455636.4777774,0
+ADTN.US,D,20080811,000000,18.0831,19.1335,18.0357,18.9983,1971130.7165314,0
+ADTN.US,D,20080812,000000,18.8414,19.1958,18.5323,18.6833,2254342.1507072,0
+ADTN.US,D,20080813,000000,18.1325,18.1413,17.2548,17.7918,3361962.1059,0
+ADTN.US,D,20080814,000000,17.6743,17.8718,17.4838,17.6921,1704812.0984179,0
+ADTN.US,D,20080815,000000,17.856,18.3783,17.4048,17.7455,1634727.8783795,0
+ADTN.US,D,20080818,000000,17.7455,17.9508,17.4917,17.6665,1080106.0772987,0
+ADTN.US,D,20080819,000000,17.5716,17.7829,17.3979,17.7455,1807006.6467215,0
+ADTN.US,D,20080820,000000,17.7829,17.934,17.5253,17.6665,1044916.5932096,0
+ADTN.US,D,20080821,000000,17.7286,17.9508,17.5084,17.7455,936253.79191566,0
+ADTN.US,D,20080822,000000,17.8857,18.1325,17.7988,17.9182,669581.67861055,0
+ADTN.US,D,20080825,000000,17.7918,17.8787,17.3722,17.7455,840211.47797845,0
+ADTN.US,D,20080826,000000,17.7,17.8639,17.5559,17.7,706785.78142773,0
+ADTN.US,D,20080827,000000,17.7672,17.8225,17.5411,17.6339,748086.98467494,0
+ADTN.US,D,20080828,000000,17.6576,18.1146,17.5846,18.0486,882536.70311312,0
+ADTN.US,D,20080829,000000,18.0486,18.2095,17.856,17.9744,1112431.1361675,0
+ADTN.US,D,20080902,000000,18.2173,18.633,18.0486,18.5096,2284023.5922404,0
+ADTN.US,D,20080903,000000,18.5017,18.7308,18.2698,18.4681,1799908.3822434,0
+ADTN.US,D,20080904,000000,17.6409,17.6409,16.1037,16.2389,6595590.2640407,0
+ADTN.US,D,20080905,000000,16.1609,16.774,15.6652,16.5014,3347644.0313192,0
+ADTN.US,D,20080908,000000,16.9714,17.4137,16.4363,16.7493,1349593.9975742,0
+ADTN.US,D,20080909,000000,16.7966,17.0988,16.306,16.306,1395716.5105982,0
+ADTN.US,D,20080910,000000,16.459,16.7276,16.2389,16.4363,1324417.8471938,0
+ADTN.US,D,20080911,000000,16.1609,16.2556,15.6859,16.1993,1854508.702585,0
+ADTN.US,D,20080912,000000,16.2309,16.538,16.1273,16.306,1489759.3990103,0
+ADTN.US,D,20080915,000000,15.836,16.2723,15.5587,15.6929,2056079.9664613,0
+ADTN.US,D,20080916,000000,15.7106,16.2892,15.4362,16.0611,1940896.2424062,0
+ADTN.US,D,20080917,000000,15.8706,16.1194,15.3326,15.6277,1779220.3040522,0
+ADTN.US,D,20080918,000000,16.2813,16.9329,15.8538,16.8371,3247007.2927713,0
+ADTN.US,D,20080919,000000,17.4631,18.9134,17.1936,17.469,3798178.2109929,0
+ADTN.US,D,20080922,000000,17.4217,18.0357,16.7206,16.8371,934560.25621256,0
+ADTN.US,D,20080923,000000,16.8795,17.3802,16.7888,16.9615,1168156.766417,0
+ADTN.US,D,20080924,000000,16.6011,16.9092,16.1114,16.2892,3265019.3414603,0
+ADTN.US,D,20080925,000000,16.2477,16.3326,15.994,16.0917,3377347.7562169,0
+ADTN.US,D,20080926,000000,15.836,15.9258,15.6188,15.7669,1757720.9088167,0
+ADTN.US,D,20080929,000000,15.6564,15.8123,14.9781,15.0107,1646029.5957092,0
+ADTN.US,D,20080930,000000,15.2397,15.6188,14.8142,15.3641,1725815.1823529,0
+ADTN.US,D,20081001,000000,15.2782,15.611,15.2703,15.4362,2072663.854061,0
+ADTN.US,D,20081002,000000,15.3878,15.6277,14.8449,15.0403,994599.74325596,0
+ADTN.US,D,20081003,000000,15.1213,15.6564,15.0343,15.1727,1505072.1219526,0
+ADTN.US,D,20081006,000000,14.8142,15.134,14.0234,14.5772,2232636.1279098,0
+ADTN.US,D,20081007,000000,14.7639,15.0018,14.3403,14.3709,2164684.0207033,0
+ADTN.US,D,20081008,000000,14.0481,15.2071,13.9868,15.0975,2934223.8081244,0
+ADTN.US,D,20081009,000000,14.9702,15.5359,14.0481,14.4252,2884206.7707115,0
+ADTN.US,D,20081010,000000,13.8565,14.5438,12.9976,14.2435,3730437.7957494,0
+ADTN.US,D,20081013,000000,14.9228,15.3326,14.3324,15.2782,2594838.0377683,0
+ADTN.US,D,20081014,000000,14.8309,14.8309,13.0065,13.194,6063968.9466595,0
+ADTN.US,D,20081015,000000,12.9137,12.9769,12.0863,12.2749,2030274.8174734,0
+ADTN.US,D,20081016,000000,12.4566,12.8495,11.8464,12.7527,2405498.31525,0
+ADTN.US,D,20081017,000000,12.336,12.9689,12.0142,12.1061,2356913.4904471,0
+ADTN.US,D,20081020,000000,12.2838,12.4566,11.9392,12.4161,1518006.602173,0
+ADTN.US,D,20081021,000000,12.5019,12.6511,12.1416,12.2088,1413344.6776895,0
+ADTN.US,D,20081022,000000,12.0991,12.0991,11.2334,11.423,1426562.7643674,0
+ADTN.US,D,20081023,000000,11.3983,11.6016,10.7051,10.9895,2229166.0003268,0
+ADTN.US,D,20081024,000000,10.6814,11.6282,10.4454,11.3281,1909904.1338874,0
+ADTN.US,D,20081027,000000,11.1553,11.3221,10.8177,10.9105,1249849.606487,0
+ADTN.US,D,20081028,000000,11.1139,11.6421,10.6903,11.6016,1043100.4990018,0
+ADTN.US,D,20081029,000000,11.7151,11.9491,11.3044,11.5897,1790969.7144325,0
+ADTN.US,D,20081030,000000,11.8563,12.2255,11.4841,12.1328,879581.11867434,0
+ADTN.US,D,20081031,000000,12.0142,12.1939,11.6984,11.9817,1038065.4715016,0
+ADTN.US,D,20081103,000000,12.0479,12.1485,11.7783,11.874,526351.30167352,0
+ADTN.US,D,20081104,000000,12.1061,12.1644,11.5413,12.031,628632.95767476,0
+ADTN.US,D,20081105,000000,11.8464,12.4872,11.8237,12.0527,1639476.2607815,0
+ADTN.US,D,20081106,000000,11.874,12.3213,11.2629,11.337,1266210.6604416,0
+ADTN.US,D,20081107,000000,11.4841,11.7318,11.337,11.6114,333824.04514942,0
+ADTN.US,D,20081110,000000,11.7783,11.8237,11.1227,11.2471,440115.69388305,0
+ADTN.US,D,20081111,000000,11.1396,11.2866,10.8177,10.9747,1001373.8860683,0
+ADTN.US,D,20081112,000000,10.8008,10.9657,10.4583,10.4583,749330.80156694,0
+ADTN.US,D,20081113,000000,10.6814,11.4307,10.1462,11.423,1366208.2715801,0
+ADTN.US,D,20081114,000000,11.2629,11.6509,10.5639,10.5935,1093247.185081,0
+ADTN.US,D,20081117,000000,10.5412,11.0142,10.5343,10.5935,795032.96930573,0
+ADTN.US,D,20081118,000000,10.5709,10.6972,9.94,10.3675,1174990.6691613,0
+ADTN.US,D,20081119,000000,10.3833,10.6429,9.70303,9.70303,881020.42144593,0
+ADTN.US,D,20081120,000000,9.61121,10.5639,9.61121,9.83926,1483146.3041506,0
+ADTN.US,D,20081121,000000,9.97945,10.3181,9.55099,10.3091,1417431.6493175,0
+ADTN.US,D,20081124,000000,10.491,11.0142,10.2707,10.6429,1627278.1444702,0
+ADTN.US,D,20081125,000000,10.7674,10.8108,10.3517,10.8008,841118.0057621,0
+ADTN.US,D,20081126,000000,10.6577,11.4841,10.6429,11.4387,854751.37332409,0
+ADTN.US,D,20081128,000000,11.3449,11.4465,11.0438,11.1968,262228.6078449,0
+ADTN.US,D,20081201,000000,10.9895,11.1869,10.2707,10.3091,902474.23707226,0
+ADTN.US,D,20081202,000000,10.4376,10.87,10.2332,10.7367,1541500.3585326,0
+ADTN.US,D,20081203,000000,10.474,11.1069,10.2954,10.9657,1052397.7264053,0
+ADTN.US,D,20081204,000000,10.7751,11.1227,10.2233,10.4316,978262.9984263,0
+ADTN.US,D,20081205,000000,10.3348,10.6429,9.56974,10.6015,869572.84936677,0
+ADTN.US,D,20081208,000000,10.8937,11.405,10.6656,10.7505,1590109.4924603,0
+ADTN.US,D,20081209,000000,10.6577,11.2116,10.6113,10.9263,1402074.3596463,0
+ADTN.US,D,20081210,000000,11.0142,11.405,11.0142,11.2185,738261.03380431,0
+ADTN.US,D,20081211,000000,11.1069,11.2629,10.6113,10.6735,987245.22008601,0
+ADTN.US,D,20081212,000000,10.5087,11.2116,10.5087,11.1227,746525.12339853,0
+ADTN.US,D,20081215,000000,11.1801,11.2965,10.6814,10.9825,757274.8210163,0
+ADTN.US,D,20081216,000000,10.482,11.1701,10.2095,11.1396,1620455.383408,0
+ADTN.US,D,20081217,000000,11.0062,11.5582,10.6814,11.3983,1033195.5434752,0
+ADTN.US,D,20081218,000000,11.0743,11.1474,10.6519,10.7427,1005167.1224368,0
+ADTN.US,D,20081219,000000,10.9263,11.2402,10.6519,11.1632,1159728.5902294,0
+ADTN.US,D,20081222,000000,11.2402,11.2471,10.7584,11.0516,628873.01028339,0
+ADTN.US,D,20081223,000000,11.1069,11.2264,10.6212,10.7121,553389.1258711,0
+ADTN.US,D,20081224,000000,10.7505,10.956,10.6577,10.9183,174206.27937244,0
+ADTN.US,D,20081226,000000,10.9183,10.9263,10.6903,10.8789,242454.14759879,0
+ADTN.US,D,20081229,000000,10.87,10.8937,10.6429,10.8265,422093.51639193,0
+ADTN.US,D,20081230,000000,10.9016,11.4693,10.6429,11.423,619015.66012639,0
+ADTN.US,D,20081231,000000,11.4387,11.883,11.1553,11.7318,992283.28622668,0
+ADTN.US,D,20090102,000000,11.8464,11.8977,11.5246,11.8464,883111.00618946,0
+ADTN.US,D,20090105,000000,11.8395,12.0222,11.6588,11.8563,855511.03347799,0
+ADTN.US,D,20090106,000000,11.957,12.4635,11.957,12.3757,917017.17105851,0
+ADTN.US,D,20090107,000000,12.2166,12.4566,12.0784,12.1644,1085965.5892858,0
+ADTN.US,D,20090108,000000,12.1564,12.2996,12.0054,12.1801,1220370.7409949,0
+ADTN.US,D,20090109,000000,12.2897,12.4713,11.9392,12.2166,1213162.0725745,0
+ADTN.US,D,20090112,000000,12.1939,12.336,12.1416,12.267,1196431.317345,0
+ADTN.US,D,20090113,000000,12.2255,12.5109,12.1485,12.4635,1251237.2523681,0
+ADTN.US,D,20090114,000000,12.2996,12.3924,11.1069,11.1306,2722272.5479052,0
+ADTN.US,D,20090115,000000,11.2471,11.8395,10.9016,11.6984,2549034.5820089,0
+ADTN.US,D,20090116,000000,11.8563,12.0863,11.4465,12.0527,1501512.8609115,0
+ADTN.US,D,20090120,000000,11.8977,12.2018,11.2116,11.423,2057764.3862426,0
+ADTN.US,D,20090121,000000,10.9183,12.6935,10.7367,12.5266,4240855.4789149,0
+ADTN.US,D,20090122,000000,12.3924,12.8426,12.1485,12.5741,1581113.0904777,0
+ADTN.US,D,20090123,000000,12.4259,12.7933,12.2996,12.5563,1435240.1090853,0
+ADTN.US,D,20090126,000000,12.5829,12.9819,12.4477,12.9038,1234064.8813692,0
+ADTN.US,D,20090127,000000,12.9137,13.1506,12.738,12.8267,1298586.3633206,0
+ADTN.US,D,20090128,000000,12.8426,13.0706,12.6698,12.7873,1330633.8930131,0
+ADTN.US,D,20090129,000000,12.7014,12.7014,12.2996,12.3757,770636.7366833,0
+ADTN.US,D,20090130,000000,12.5109,12.5109,11.8316,11.9392,2062608.992264,0
+ADTN.US,D,20090202,000000,11.8464,11.957,11.7241,11.7852,1616465.6482798,0
+ADTN.US,D,20090203,000000,11.8089,11.8563,11.4545,11.7852,1105808.9253859,0
+ADTN.US,D,20090204,000000,11.8237,11.9057,11.5246,11.7921,1919995.4593719,0
+ADTN.US,D,20090205,000000,11.4387,12.0142,11.1968,11.8563,1049539.3784662,0
+ADTN.US,D,20090206,000000,11.8464,12.1644,11.7615,12.1328,974585.23040123,0
+ADTN.US,D,20090209,000000,12.1061,12.4398,11.9659,12.3084,936118.06596817,0
+ADTN.US,D,20090210,000000,12.2492,12.4003,11.9125,11.9659,1373876.7876137,0
+ADTN.US,D,20090211,000000,11.9728,12.2492,11.9057,12.1485,1242129.433563,0
+ADTN.US,D,20090212,000000,12.0696,12.267,11.8643,11.957,2115857.1175316,0
+ADTN.US,D,20090213,000000,12.0142,12.4329,12.0142,12.1149,816685.30945228,0
+ADTN.US,D,20090217,000000,11.8316,11.9659,11.6193,11.8237,1662975.0815421,0
+ADTN.US,D,20090218,000000,11.8316,11.9057,11.5413,11.7241,1215733.7754156,0
+ADTN.US,D,20090219,000000,11.7694,12.2749,11.7694,11.8316,1659576.8684537,0
+ADTN.US,D,20090220,000000,11.6825,12.0142,11.6756,11.874,1670172.6082803,0
+ADTN.US,D,20090223,000000,11.8977,11.957,11.3281,11.3449,880545.38062969,0
+ADTN.US,D,20090224,000000,11.493,11.7062,11.3617,11.6509,1017498.9389351,0
+ADTN.US,D,20090225,000000,11.6282,11.8237,11.3765,11.6351,662208.92359691,0
+ADTN.US,D,20090226,000000,11.7448,11.8316,11.3044,11.3281,667078.85162351,0
+ADTN.US,D,20090227,000000,11.2551,11.6984,11.2116,11.3833,694764.91915243,0
+ADTN.US,D,20090302,000000,11.2402,11.2629,10.8404,10.9105,1187490.6237737,0
+ADTN.US,D,20090303,000000,11.022,11.3903,10.8008,11.022,2170819.0361062,0
+ADTN.US,D,20090304,000000,11.1227,11.6588,10.9657,11.4742,854737.19300121,0
+ADTN.US,D,20090305,000000,11.2965,11.5512,11.0675,11.0822,622949.68684337,0
+ADTN.US,D,20090306,000000,11.2116,11.3765,10.8473,11.1474,749609.34362336,0
+ADTN.US,D,20090309,000000,11.022,11.3133,10.9333,10.9747,673341.48993226,0
+ADTN.US,D,20090310,000000,11.0585,11.5246,10.9895,11.5246,1033776.9367128,0
+ADTN.US,D,20090311,000000,11.5166,11.799,11.414,11.5413,511324.21094918,0
+ADTN.US,D,20090312,000000,11.5325,12.2018,11.3833,12.1732,952693.85052625,0
+ADTN.US,D,20090313,000000,12.1644,12.2492,11.9985,12.1939,522225.84059774,0
+ADTN.US,D,20090316,000000,12.2581,12.3677,12.031,12.0527,487812.22274588,0
+ADTN.US,D,20090317,000000,12.0863,12.7774,12.0784,12.7774,922226.41395386,0
+ADTN.US,D,20090318,000000,12.7527,13.1871,12.5829,13.1723,873812.76590573,0
+ADTN.US,D,20090319,000000,13.194,13.194,12.8347,12.9216,518620.99994743,0
+ADTN.US,D,20090320,000000,13.0292,13.0884,12.2581,12.351,1031789.6657503,0
+ADTN.US,D,20090323,000000,12.6778,12.9976,12.3757,12.9976,998238.00895304,0
+ADTN.US,D,20090324,000000,12.9137,12.9896,12.3273,12.5395,1118866.9769913,0
+ADTN.US,D,20090325,000000,12.6856,12.9976,12.3587,12.738,709297.72433663,0
+ADTN.US,D,20090326,000000,12.9602,13.1635,12.8495,13.0065,1717227.9839732,0
+ADTN.US,D,20090327,000000,12.8969,12.9462,12.7093,12.7715,451928.91571628,0
+ADTN.US,D,20090330,000000,12.5346,12.7014,12.2492,12.6511,557024.35292756,0
+ADTN.US,D,20090331,000000,12.7774,13.0706,12.5109,12.7774,625745.23620973,0
+ADTN.US,D,20090401,000000,12.8969,13.194,12.5484,13.1635,589689.73954525,0
+ADTN.US,D,20090402,000000,13.4556,14.3087,13.4083,14.2217,1267080.7245378,0
+ADTN.US,D,20090403,000000,14.2514,14.4874,14.1033,14.4874,696860.56829699,0
+ADTN.US,D,20090406,000000,14.3324,14.3324,13.5425,13.7577,801761.53250887,0
+ADTN.US,D,20090407,000000,13.5821,13.5821,13.2207,13.3155,624757.67800966,0
+ADTN.US,D,20090408,000000,13.426,14.1497,13.426,14.1033,483456.83786353,0
+ADTN.US,D,20090409,000000,14.3403,14.9228,14.2217,14.8309,834998.18356229,0
+ADTN.US,D,20090413,000000,14.68,14.7401,14.362,14.5673,703166.76045455,0
+ADTN.US,D,20090414,000000,14.4568,14.5673,14.2217,14.4252,913296.86206481,0
+ADTN.US,D,20090415,000000,15.292,15.9258,14.5358,15.5843,3100837.5374787,0
+ADTN.US,D,20090416,000000,16.1756,16.1756,15.6652,16.069,1446969.2618615,0
+ADTN.US,D,20090417,000000,16.1352,16.7137,15.8538,16.6259,1862853.8225956,0
+ADTN.US,D,20090420,000000,16.1756,16.3248,15.4965,15.611,1284949.957118,0
+ADTN.US,D,20090421,000000,15.5843,15.6929,15.4135,15.6929,968177.75022313,0
+ADTN.US,D,20090422,000000,15.5843,16.0523,15.4292,15.6405,1030930.7433362,0
+ADTN.US,D,20090423,000000,15.6731,15.6929,15.2782,15.5122,738219.50571589,0
+ADTN.US,D,20090424,000000,15.757,17.0366,15.757,16.8718,2356350.329053,0
+ADTN.US,D,20090427,000000,16.5311,16.7276,16.3711,16.459,979457.18418824,0
+ADTN.US,D,20090428,000000,16.3248,16.6011,16.2626,16.3158,917355.47304705,0
+ADTN.US,D,20090429,000000,16.5527,17.0514,16.3958,16.926,1001822.5919992,0
+ADTN.US,D,20090430,000000,16.9714,17.2241,16.6574,16.6752,958623.2512475,0
+ADTN.US,D,20090501,000000,16.5844,16.691,16.3099,16.5764,617419.36092299,0
+ADTN.US,D,20090504,000000,16.5527,16.5527,16.1924,16.3642,1002249.0145656,0
+ADTN.US,D,20090505,000000,16.3573,16.3958,15.8538,16.0108,1104644.1131499,0
+ADTN.US,D,20090506,000000,16.3642,16.3642,15.7196,16.0434,728061.33013795,0
+ADTN.US,D,20090507,000000,16.1993,16.2477,15.4292,15.5665,789938.18187358,0
+ADTN.US,D,20090508,000000,15.7196,16.0858,15.4224,15.7196,780212.50614325,0
+ADTN.US,D,20090511,000000,15.372,15.7017,15.0551,15.2624,991659.35202027,0
+ADTN.US,D,20090512,000000,15.4748,15.6188,15.2219,15.4598,924485.13681145,0
+ADTN.US,D,20090513,000000,15.2071,15.2782,14.8526,15.0403,960868.80666242,0
+ADTN.US,D,20090514,000000,15.134,15.4461,14.9781,15.292,759212.46084886,0
+ADTN.US,D,20090515,000000,15.2397,15.6564,15.2397,15.5438,684323.13711703,0
+ADTN.US,D,20090518,000000,15.5517,15.9605,15.4815,15.9605,669366.94800706,0
+ADTN.US,D,20090519,000000,15.7976,16.2477,15.7976,16.078,843047.54255301,0
+ADTN.US,D,20090520,000000,16.0977,16.6259,15.9328,16.0108,751748.54661674,0
+ADTN.US,D,20090521,000000,15.7017,15.8943,15.4598,15.6801,898749.87655774,0
+ADTN.US,D,20090522,000000,15.7403,15.7896,15.452,15.5438,574437.78941536,0
+ADTN.US,D,20090526,000000,15.4598,16.4768,15.4224,16.2389,771591.88271681,0
+ADTN.US,D,20090527,000000,16.1114,16.2723,15.9111,15.9455,627638.30931325,0
+ADTN.US,D,20090528,000000,16.0858,16.1609,15.6929,16.1037,1000005.4849111,0
+ADTN.US,D,20090529,000000,16.1352,16.3958,15.8123,16.3771,768365.85926325,0
+ADTN.US,D,20090601,000000,16.6169,17.0434,16.5527,16.8312,847211.49307659,0
+ADTN.US,D,20090602,000000,16.546,17.1234,16.5311,16.8461,947502.8394746,0
+ADTN.US,D,20090603,000000,16.7581,17.011,16.5924,16.9398,987743.55714697,0
+ADTN.US,D,20090604,000000,17.011,17.1699,16.4452,16.7069,1092933.1922173,0
+ADTN.US,D,20090605,000000,16.8461,16.9191,16.3711,16.5084,664733.02106827,0
+ADTN.US,D,20090608,000000,16.546,16.546,16.0275,16.3573,596352.46553505,0
+ADTN.US,D,20090609,000000,16.5014,16.538,16.2053,16.2971,582967.25362333,0
+ADTN.US,D,20090610,000000,16.5222,16.5222,15.7106,16.0611,555996.27951929,0
+ADTN.US,D,20090611,000000,16.0977,16.4135,16.0523,16.1924,515280.52103068,0
+ADTN.US,D,20090612,000000,16.0858,16.0858,15.611,15.9535,513558.62468184,0
+ADTN.US,D,20090615,000000,15.8706,16.0019,15.4292,15.6484,735059.31947567,0
+ADTN.US,D,20090616,000000,15.757,15.8123,15.1904,15.2219,763396.66897654,0
+ADTN.US,D,20090617,000000,15.2862,15.5754,15.0975,15.3374,520130.19145318,0
+ADTN.US,D,20090618,000000,15.292,15.5053,15.1904,15.3079,616146.17050506,0
+ADTN.US,D,20090619,000000,15.5587,15.994,15.4292,15.9032,1712182.8276711,0
+ADTN.US,D,20090622,000000,15.8281,15.9258,15.4036,15.4036,816560.72518705,0
+ADTN.US,D,20090623,000000,15.4598,15.5438,15.2555,15.2703,616438.89288436,0
+ADTN.US,D,20090624,000000,15.292,16.0019,15.292,15.7017,887505.89339982,0
+ADTN.US,D,20090625,000000,15.6859,16.4363,15.6859,16.3859,1089958.3630547,0
+ADTN.US,D,20090626,000000,16.3495,16.7276,16.2389,16.5697,2067791.900274,0
+ADTN.US,D,20090629,000000,16.5311,17.1462,16.4945,16.9329,1287561.1622871,0
+ADTN.US,D,20090630,000000,16.9191,17.004,16.7137,16.926,1297786.1879585,0
+ADTN.US,D,20090701,000000,17.155,17.8225,16.9714,17.6486,1842459.4796638,0
+ADTN.US,D,20090702,000000,17.9094,18.3536,17.856,18.1146,2309458.0270732,0
+ADTN.US,D,20090706,000000,18.0308,18.09,17.6102,17.7286,1243868.5488754,0
+ADTN.US,D,20090707,000000,17.7355,17.7355,16.7413,16.7581,1610896.8329116,0
+ADTN.US,D,20090708,000000,16.7276,17.004,16.1352,16.5084,1735169.1310479,0
+ADTN.US,D,20090709,000000,16.546,16.6169,16.2142,16.3495,1018618.1715618,0
+ADTN.US,D,20090710,000000,16.2389,16.6011,16.0019,16.4363,1428019.2861024,0
+ADTN.US,D,20090713,000000,16.4135,16.9557,16.3958,16.8718,1117511.7432767,0
+ADTN.US,D,20090714,000000,16.8164,17.2972,16.7493,17.1363,1672742.2853609,0
+ADTN.US,D,20090715,000000,17.3653,18.1146,16.7966,17.2103,5225078.2644686,0
+ADTN.US,D,20090716,000000,17.3435,18.4681,17.2458,18.4207,3265849.9032285,0
+ADTN.US,D,20090717,000000,18.4287,18.8077,18.3142,18.6221,1670461.2791388,0
+ADTN.US,D,20090720,000000,18.7228,19.1168,18.6261,18.9983,1870249.8738539,0
+ADTN.US,D,20090721,000000,19.1088,19.1168,18.8265,19.1168,1337257.116675,0
+ADTN.US,D,20090722,000000,19.0843,19.566,19.0378,19.4091,1727275.7556088,0
+ADTN.US,D,20090723,000000,19.4396,20.0784,19.2659,19.7387,1689071.9400291,0
+ADTN.US,D,20090724,000000,19.4801,19.7299,19.2659,19.7082,1136204.4474637,0
+ADTN.US,D,20090727,000000,19.7082,19.7744,19.3211,19.6588,840987.34421563,0
+ADTN.US,D,20090728,000000,19.4939,19.6519,18.9371,19.2036,1288924.4990432,0
+ADTN.US,D,20090729,000000,19.1878,19.3428,18.9214,19.2984,1003355.0797497,0
+ADTN.US,D,20090730,000000,19.4939,19.7002,19.1168,19.1958,931344.36156105,0
+ADTN.US,D,20090731,000000,19.1257,19.3428,19.023,19.0447,884248.47065991,0
+ADTN.US,D,20090803,000000,19.023,19.1543,18.6833,19.0843,896043.46064945,0
+ADTN.US,D,20090804,000000,18.8551,19.0793,18.8077,18.9044,586221.63772264,0
+ADTN.US,D,20090805,000000,18.8788,19.0131,18.4781,18.633,1067692.2175038,0
+ADTN.US,D,20090806,000000,18.8482,18.8957,18.4148,18.5826,919073.31787507,0
+ADTN.US,D,20090807,000000,18.9044,18.9291,18.4534,18.5599,687972.54449636,0
+ADTN.US,D,20090810,000000,18.4148,18.8077,18.2322,18.2539,671903.20004087,0
+ADTN.US,D,20090811,000000,18.2479,18.3378,17.9962,17.9962,904743.08873191,0
+ADTN.US,D,20090812,000000,18.0486,18.2479,17.9587,17.9824,1650336.3623416,0
+ADTN.US,D,20090813,000000,18.1077,18.2322,17.8155,18.2095,690551.3374988,0
+ADTN.US,D,20090814,000000,18.0989,18.3309,17.7918,17.9587,783187.33530592,0
+ADTN.US,D,20090817,000000,17.7829,17.8155,17.5846,17.7138,638110.4777548,0
+ADTN.US,D,20090818,000000,17.7355,18.1325,17.6665,18.0653,648586.69771718,0
+ADTN.US,D,20090819,000000,17.856,18.2608,17.7079,18.2539,752652.03575978,0
+ADTN.US,D,20090820,000000,18.2865,18.4444,18.09,18.2775,469589.49497413,0
+ADTN.US,D,20090821,000000,18.5096,18.7159,18.2865,18.6123,702482.05343584,0
+ADTN.US,D,20090824,000000,18.6261,18.7712,18.5234,18.6982,677330.21218033,0
+ADTN.US,D,20090825,000000,18.8482,19.0447,18.6221,18.6982,1176536.3243546,0
+ADTN.US,D,20090826,000000,18.6221,18.785,18.399,18.4444,494573.19811558,0
+ADTN.US,D,20090827,000000,18.4287,18.6123,17.9587,18.2608,801277.37577079,0
+ADTN.US,D,20090828,000000,18.3142,18.5896,17.8313,17.9094,1360828.8648103,0
+ADTN.US,D,20090831,000000,17.7988,17.9657,17.5164,17.9182,1540123.8543338,0
+ADTN.US,D,20090901,000000,17.7918,18.3536,17.6023,17.6409,918014.85806064,0
+ADTN.US,D,20090902,000000,17.626,17.7,17.2548,17.3121,1294939.9945819,0
+ADTN.US,D,20090903,000000,17.3378,17.388,17.0366,17.2626,888762.87773448,0
+ADTN.US,D,20090904,000000,17.2163,17.856,17.2163,17.8313,943232.53652949,0
+ADTN.US,D,20090908,000000,17.9024,18.1236,17.6486,17.934,675517.15661302,0
+ADTN.US,D,20090909,000000,17.8787,18.4365,17.7751,18.4365,839798.22285472,0
+ADTN.US,D,20090910,000000,18.3842,18.8482,18.1513,18.8414,1131425.6786555,0
+ADTN.US,D,20090911,000000,19.4801,19.7812,19.0793,19.3291,1564737.8562002,0
+ADTN.US,D,20090914,000000,19.1543,19.2274,19.0378,19.1088,926558.50259149,0
+ADTN.US,D,20090915,000000,19.1168,19.1878,18.8788,19.023,694812.52452207,0
+ADTN.US,D,20090916,000000,18.945,19.3291,18.945,19.3291,487193.35294051,0
+ADTN.US,D,20090917,000000,19.3211,19.566,19.2274,19.3607,759530.5052333,0
+ADTN.US,D,20090918,000000,19.557,19.566,19.3142,19.4939,1117150.1450434,0
+ADTN.US,D,20090921,000000,19.3074,19.6302,19.3074,19.6302,731432.19546086,0
+ADTN.US,D,20090922,000000,19.6519,19.7082,19.4258,19.5176,403036.17533111,0
+ADTN.US,D,20090923,000000,19.6153,19.6153,19.1878,19.1878,543912.61867126,0
+ADTN.US,D,20090924,000000,19.1395,19.2659,18.7228,18.8788,654469.50594898,0
+ADTN.US,D,20090925,000000,19.6905,19.7744,19.2274,19.4169,2148553.9034356,0
+ADTN.US,D,20090928,000000,19.4308,19.7477,19.1958,19.5739,687245.29650903,0
+ADTN.US,D,20090929,000000,19.557,19.6381,19.2836,19.4001,523420.02635966,0
+ADTN.US,D,20090930,000000,19.3607,19.6519,19.0526,19.3517,430544.98882412,0
+ADTN.US,D,20091001,000000,19.336,19.4722,18.8077,18.8167,523098.94333462,0
+ADTN.US,D,20091002,000000,18.7555,18.9291,18.4534,18.4681,639912.39163986,0
+ADTN.US,D,20091005,000000,18.5826,18.7159,18.4089,18.5679,625086.86407636,0
+ADTN.US,D,20091006,000000,18.6833,18.864,18.4207,18.864,768759.86966306,0
+ADTN.US,D,20091007,000000,18.8344,19.0843,18.6893,18.945,579002.84050018,0
+ADTN.US,D,20091008,000000,19.0606,19.1878,18.7782,19.1257,1037122.4800307,0
+ADTN.US,D,20091009,000000,19.0378,19.5739,18.8482,19.5739,706051.44327897,0
+ADTN.US,D,20091012,000000,19.6302,19.7951,18.9983,19.0606,2281426.5673942,0
+ADTN.US,D,20091013,000000,19.0843,19.9373,19.0378,19.9026,2764981.6546376,0
+ADTN.US,D,20091014,000000,19.2984,20.6066,19.2984,20.266,6918499.5120989,0
+ADTN.US,D,20091015,000000,19.9451,20.0547,19.7002,19.9836,2513067.2059223,0
+ADTN.US,D,20091016,000000,19.8315,20.2294,19.487,20.1899,2288188.5556441,0
+ADTN.US,D,20091019,000000,20.037,20.4576,20.029,20.2521,1182080.8305977,0
+ADTN.US,D,20091020,000000,20.3351,20.4576,20.0448,20.1465,994437.68242314,0
+ADTN.US,D,20091021,000000,20.1722,20.3884,19.6242,19.6519,1165172.8213324,0
+ADTN.US,D,20091022,000000,19.7082,19.7812,19.3142,19.7239,769049.55340175,0
+ADTN.US,D,20091023,000000,19.715,19.803,19.1543,19.3784,1033450.7892868,0
+ADTN.US,D,20091026,000000,19.4396,19.7871,19.1395,19.2195,911778.55463722,0
+ADTN.US,D,20091027,000000,19.1721,19.2412,18.5599,18.5826,1008496.4596713,0
+ADTN.US,D,20091028,000000,18.5234,18.6508,18.2262,18.2539,1025264.6914685,0
+ADTN.US,D,20091029,000000,18.4534,18.6043,18.0584,18.4681,896213.62452392,0
+ADTN.US,D,20091030,000000,18.3457,18.5017,18.09,18.165,1300713.4117516,0
+ADTN.US,D,20091102,000000,18.1798,18.1798,17.7592,18.013,1324311.4947723,0
+ADTN.US,D,20091103,000000,17.9744,18.2775,17.7228,18.2775,931493.25495123,0
+ADTN.US,D,20091104,000000,18.3062,18.3615,18.0308,18.2539,1013539.590213,0
+ADTN.US,D,20091105,000000,18.4602,18.7071,18.09,18.5323,999974.08562476,0
+ADTN.US,D,20091106,000000,18.4148,18.7308,18.1413,18.4938,479267.56533482,0
+ADTN.US,D,20091109,000000,18.5728,18.7632,18.4938,18.6508,572258.07121376,0
+ADTN.US,D,20091110,000000,18.5166,18.633,18.323,18.6123,1290836.8168707,0
+ADTN.US,D,20091111,000000,18.7632,18.9214,18.5599,18.6833,877707.29029472,0
+ADTN.US,D,20091112,000000,18.6735,18.864,18.2322,18.2539,1127376.1835952,0
+ADTN.US,D,20091113,000000,18.3694,18.5166,18.0041,18.3921,1459944.2572902,0
+ADTN.US,D,20091116,000000,18.5234,18.7228,18.2608,18.4781,1824821.1837706,0
+ADTN.US,D,20091117,000000,18.4681,18.7999,18.2865,18.6982,1355450.4709207,0
+ADTN.US,D,20091118,000000,18.6419,18.6982,18.3142,18.399,930852.10178133,0
+ADTN.US,D,20091119,000000,18.2539,18.3142,17.8225,17.8857,2128645.7430024,0
+ADTN.US,D,20091120,000000,17.7228,17.7228,16.9615,17.1757,3350593.5384767,0
+ADTN.US,D,20091123,000000,17.4137,17.6576,16.9793,17.1313,1671467.0691825,0
+ADTN.US,D,20091124,000000,16.9793,17.1462,16.7808,17.1462,939927.50841993,0
+ADTN.US,D,20091125,000000,17.1313,17.155,16.8935,16.9477,1170324.330056,0
+ADTN.US,D,20091127,000000,16.6752,16.7581,16.546,16.5697,939827.2332796,0
+ADTN.US,D,20091130,000000,16.5764,16.6989,16.2053,16.6574,1417617.006395,0
+ADTN.US,D,20091201,000000,16.7966,16.9032,16.1114,16.1273,3265353.591928,0
+ADTN.US,D,20091202,000000,16.1037,16.4215,16.0335,16.1114,2272335.9675526,0
+ADTN.US,D,20091203,000000,16.2389,16.3248,16.1352,16.2626,1548256.2695012,0
+ADTN.US,D,20091204,000000,16.3573,16.7413,16.2723,16.5527,2009282.8752206,0
+ADTN.US,D,20091207,000000,16.546,16.8549,16.4511,16.8164,1361994.6899265,0
+ADTN.US,D,20091208,000000,16.7493,16.9951,16.6574,16.9092,2007679.4858558,0
+ADTN.US,D,20091209,000000,16.9615,17.2715,16.7276,17.1757,1958659.1225648,0
+ADTN.US,D,20091210,000000,17.2548,17.3802,17.2024,17.3802,1641713.7131548,0
+ADTN.US,D,20091211,000000,17.4048,17.5499,16.9882,17.3802,2236379.7331481,0
+ADTN.US,D,20091214,000000,17.5016,17.7228,17.3505,17.618,1295429.215721,0
+ADTN.US,D,20091215,000000,17.5164,17.7829,17.3979,17.6576,1140859.6448868,0
+ADTN.US,D,20091216,000000,17.7751,18.0584,17.618,17.9182,1848104.2610475,0
+ADTN.US,D,20091217,000000,17.7455,17.8787,17.3378,17.4917,1099316.3632706,0
+ADTN.US,D,20091218,000000,17.618,17.618,17.1363,17.3298,1830005.1046607,0
+ADTN.US,D,20091221,000000,17.3653,17.618,17.3378,17.5321,1290666.6529962,0
+ADTN.US,D,20091222,000000,17.5716,17.6339,17.476,17.5776,903998.62178109,0
+ADTN.US,D,20091223,000000,17.6576,17.7829,17.5559,17.7455,874054.84427477,0
+ADTN.US,D,20091224,000000,17.7751,17.8955,17.6833,17.7592,164323.60721032,0
+ADTN.US,D,20091228,000000,17.8392,17.8718,17.6486,17.7523,411271.90427957,0
+ADTN.US,D,20091229,000000,17.7228,17.9271,17.626,17.8225,483524.70083727,0
+ADTN.US,D,20091230,000000,17.7228,17.9508,17.6023,17.9429,450618.24873075,0
+ADTN.US,D,20091231,000000,17.934,18.2095,17.7592,17.7751,894182.7997125,0
+ADTN.US,D,20100104,000000,17.8955,18.0357,17.8392,17.8955,810059.04714986,0
+ADTN.US,D,20100105,000000,17.8155,18.1513,17.7138,18.1077,1149618.0200211,0
+ADTN.US,D,20100106,000000,18.165,18.2698,17.9824,18.0742,1098846.3868553,0
+ADTN.US,D,20100107,000000,18.013,18.5975,17.9657,18.5234,1909128.2676502,0
+ADTN.US,D,20100108,000000,18.4444,18.5728,18.3457,18.3921,660210.51095205,0
+ADTN.US,D,20100111,000000,18.4089,18.4444,17.8225,17.9657,1172646.8643666,0
+ADTN.US,D,20100112,000000,17.9094,18.0041,17.4838,17.626,1350635.2384252,0
+ADTN.US,D,20100113,000000,17.6833,18.1513,17.6486,18.0357,1543898.8588585,0
+ADTN.US,D,20100114,000000,17.9508,18.165,17.9508,18.0831,530902.17243548,0
+ADTN.US,D,20100115,000000,18.165,18.1878,17.7592,17.7988,1184672.7910429,0
+ADTN.US,D,20100119,000000,18.1325,18.1325,17.856,18.0308,2370785.8977375,0
+ADTN.US,D,20100120,000000,18.2698,18.6043,17.2458,17.7592,5188401.8722384,0
+ADTN.US,D,20100121,000000,18.1077,18.6508,18.0416,18.2095,2802357.9470897,0
+ADTN.US,D,20100122,000000,18.2095,18.5826,17.4838,17.5411,2327784.0686258,0
+ADTN.US,D,20100125,000000,17.6102,17.626,17.1462,17.1629,1532983.048887,0
+ADTN.US,D,20100126,000000,17.1462,17.7228,17.0366,17.3378,1632189.6005853,0
+ADTN.US,D,20100127,000000,17.2626,17.5776,17.0612,17.5164,1494959.5259838,0
+ADTN.US,D,20100128,000000,17.5559,17.7672,17.0988,17.1699,1800630.5658297,0
+ADTN.US,D,20100129,000000,17.2626,17.3435,16.6841,16.7137,1357394.1880345,0
+ADTN.US,D,20100201,000000,16.6989,16.9191,16.6989,16.8638,959985.57512348,0
+ADTN.US,D,20100202,000000,16.8312,16.9793,16.6989,16.9398,923960.46486516,0
+ADTN.US,D,20100203,000000,16.8935,16.9882,16.7413,16.8312,767095.70748592,0
+ADTN.US,D,20100204,000000,16.7888,16.8371,16.5084,16.5222,1444193.9700992,0
+ADTN.US,D,20100205,000000,16.5222,16.7276,16.3642,16.7069,1419638.7152846,0
+ADTN.US,D,20100208,000000,16.6752,16.9329,16.6071,16.6653,1134609.1611405,0
+ADTN.US,D,20100209,000000,16.9032,16.9882,16.6841,16.9398,999283.30132481,0
+ADTN.US,D,20100210,000000,16.8638,17.0514,16.6574,17.0366,928800.0064856,0
+ADTN.US,D,20100211,000000,16.9793,17.5084,16.8935,17.4137,1967164.2776479,0
+ADTN.US,D,20100212,000000,17.1629,17.7523,17.0751,17.7355,1916898.0717044,0
+ADTN.US,D,20100216,000000,17.7455,17.8787,17.5499,17.7829,802323.68102277,0
+ADTN.US,D,20100217,000000,17.8313,17.8857,17.6102,17.7138,720179.09638109,0
+ADTN.US,D,20100218,000000,17.7455,18.0653,17.7079,18.0357,743459.13501739,0
+ADTN.US,D,20100219,000000,18.0653,18.4287,18.0229,18.3615,1879984.6655061,0
+ADTN.US,D,20100222,000000,18.3783,18.4938,18.2775,18.3615,852388.32380535,0
+ADTN.US,D,20100223,000000,18.3615,18.4148,18.173,18.2401,1298433.4184097,0
+ADTN.US,D,20100224,000000,18.3536,18.7919,18.2775,18.6577,1365862.8794302,0
+ADTN.US,D,20100225,000000,18.5234,18.6577,18.3378,18.6577,1168102.0708858,0
+ADTN.US,D,20100226,000000,18.6221,18.6893,18.3615,18.4287,579911.39404425,0
+ADTN.US,D,20100301,000000,18.4938,18.785,18.4681,18.6508,970421.27987765,0
+ADTN.US,D,20100302,000000,18.6419,18.7712,18.5096,18.6893,932853.5530668,0
+ADTN.US,D,20100303,000000,18.7632,19.5739,18.7465,19.2579,1807011.7111225,0
+ADTN.US,D,20100304,000000,19.3142,19.3607,19.0447,19.3428,943237.60093051,0
+ADTN.US,D,20100305,000000,19.4091,19.7871,19.3428,19.5413,1066944.7119124,0
+ADTN.US,D,20100308,000000,19.5739,19.8404,19.5176,19.7477,652721.27471481,0
+ADTN.US,D,20100309,000000,19.6302,20.0962,19.5493,19.9698,1067009.5362455,0
+ADTN.US,D,20100310,000000,19.9373,20.3449,19.9373,20.1248,1489378.5560531,0
+ADTN.US,D,20100311,000000,20.1031,20.2067,19.8257,20.023,1362540.6323571,0
+ADTN.US,D,20100312,000000,20.1555,20.1722,19.7387,19.9026,1314765.0988383,0
+ADTN.US,D,20100315,000000,19.9283,20.0547,19.6588,19.803,1349771.2516102,0
+ADTN.US,D,20100316,000000,19.7871,20.0013,19.715,19.9026,850473.98021753,0
+ADTN.US,D,20100317,000000,19.8968,20.6155,19.8968,20.5592,1541256.2544031,0
+ADTN.US,D,20100318,000000,20.6392,21.1199,20.4644,21.0716,1992555.1586317,0
+ADTN.US,D,20100319,000000,21.1614,21.1694,20.5207,20.6392,1498166.3047135,0
+ADTN.US,D,20100322,000000,20.6234,20.89,20.4871,20.8475,941981.62947606,0
+ADTN.US,D,20100323,000000,20.8051,20.9857,20.6539,20.9393,1087548.7210465,0
+ADTN.US,D,20100324,000000,20.7981,20.9768,20.6066,20.7024,977110.34075279,0
+ADTN.US,D,20100325,000000,20.8663,21.2494,20.7734,20.9323,1179139.4264819,0
+ADTN.US,D,20100326,000000,21.0459,21.1614,20.7388,20.9176,1502493.3289502,0
+ADTN.US,D,20100329,000000,21.0222,21.3707,20.9077,21.2414,1308945.0891792,0
+ADTN.US,D,20100330,000000,21.2828,21.4497,20.8386,21.0163,955833.77916237,0
+ADTN.US,D,20100331,000000,20.89,21.1032,20.7557,20.7734,1461622.5997901,0
+ADTN.US,D,20100401,000000,21.0716,21.3431,20.7734,20.89,1640339.2347164,0
+ADTN.US,D,20100405,000000,21.0282,21.4754,20.9176,21.426,966707.04816519,0
+ADTN.US,D,20100406,000000,21.2828,21.5277,21.2058,21.4972,1136625.805629,0
+ADTN.US,D,20100407,000000,21.5139,21.8347,21.2918,21.6314,1171887.2042126,0
+ADTN.US,D,20100408,000000,21.4902,21.6531,21.2138,21.5356,724976.09703291,0
+ADTN.US,D,20100409,000000,21.6087,21.6531,21.4586,21.5989,697935.23419471,0
+ADTN.US,D,20100412,000000,21.6955,22.0659,21.6314,21.9928,2032478.8447999,0
+ADTN.US,D,20100413,000000,21.9088,22.0332,21.4073,21.5356,2484997.2567956,0
+ADTN.US,D,20100414,000000,22.5831,23.5862,22.2001,23.1775,5526239.961641,0
+ADTN.US,D,20100415,000000,23.2673,23.365,23.0116,23.3325,2040450.2120147,0
+ADTN.US,D,20100416,000000,23.2614,23.5625,22.8527,23.0738,2068459.3883292,0
+ADTN.US,D,20100419,000000,22.9415,23.0511,22.2603,22.7125,1612860.8076295,0
+ADTN.US,D,20100420,000000,22.8388,23.0363,22.6976,23.0284,649987.51104097,0
+ADTN.US,D,20100421,000000,22.9505,23.1428,22.832,23.0363,820488.67462281,0
+ADTN.US,D,20100422,000000,22.0954,22.1359,20.7814,21.7508,4522735.9885011,0
+ADTN.US,D,20100423,000000,21.7034,21.8536,21.4912,21.6551,2022819.006283,0
+ADTN.US,D,20100426,000000,21.6087,21.9542,21.6087,21.7084,1046554.4205015,0
+ADTN.US,D,20100427,000000,21.5218,21.82,21.351,21.3934,1197538.3954093,0
+ADTN.US,D,20100428,000000,21.434,21.813,21.351,21.3856,975729.7850331,0
+ADTN.US,D,20100429,000000,21.5445,21.6798,21.4497,21.6531,1083321.9719502,0
+ADTN.US,D,20100430,000000,21.6244,21.8347,21.0962,21.1032,672834.03694946,0
+ADTN.US,D,20100503,000000,21.1357,21.7508,21.1032,21.7508,704405.51294552,0
+ADTN.US,D,20100504,000000,21.4902,21.4902,20.8741,21.0875,895736.55794728,0
+ADTN.US,D,20100505,000000,20.9254,21.5445,20.6619,21.2335,1666990.1386756,0
+ADTN.US,D,20100506,000000,21.2414,21.434,18.4444,20.181,3155996.9676935,0
+ADTN.US,D,20100507,000000,20.7814,20.8129,19.7299,20.1555,2559928.1086158,0
+ADTN.US,D,20100510,000000,20.9176,21.4813,20.8741,21.0805,937908.83817096,0
+ADTN.US,D,20100511,000000,20.9077,21.5692,20.8129,21.1199,695560.03011351,0
+ADTN.US,D,20100512,000000,21.2217,21.6314,21.1694,21.505,546864.15158921,0
+ADTN.US,D,20100513,000000,21.3776,21.6244,20.8258,20.961,712480.19394136,0
+ADTN.US,D,20100514,000000,20.8051,20.9521,20.3281,20.7891,652636.19277757,0
+ADTN.US,D,20100517,000000,20.9077,21.1871,20.2591,20.8386,557509.52254585,0
+ADTN.US,D,20100518,000000,21.0459,21.2335,20.1308,20.2738,1057235.2422653,0
+ADTN.US,D,20100519,000000,20.266,20.494,19.8661,20.4121,823590.11381113,0
+ADTN.US,D,20100520,000000,20.0013,20.3449,19.8098,19.9836,1039481.4780286,0
+ADTN.US,D,20100521,000000,19.7744,20.3044,19.5097,20.2216,1050833.8393684,0
+ADTN.US,D,20100524,000000,20.11,20.4576,19.9609,20.2137,651405.54332826,0
+ADTN.US,D,20100525,000000,19.9836,21.2996,19.7002,21.275,2862594.9457732,0
+ADTN.US,D,20100526,000000,21.3273,21.8663,21.1269,21.3184,1256161.8759259,0
+ADTN.US,D,20100527,000000,21.7084,21.8594,21.4073,21.662,1025050.9737451,0
+ADTN.US,D,20100528,000000,21.5781,21.7805,21.351,21.6244,1285523.2473142,0
+ADTN.US,D,20100601,000000,21.4398,21.5356,20.8198,20.8198,826129.40448556,0
+ADTN.US,D,20100602,000000,20.9323,21.969,20.8258,21.9246,1354561.1621005,0
+ADTN.US,D,20100603,000000,21.8051,22.672,21.6897,22.5921,1475341.0492894,0
+ADTN.US,D,20100604,000000,22.365,22.365,21.1269,21.2058,1698865.4787332,0
+ADTN.US,D,20100607,000000,21.2058,21.3095,20.6777,20.7981,1176640.6510157,0
+ADTN.US,D,20100608,000000,20.8573,21.0538,20.1555,20.9768,1315301.925347,0
+ADTN.US,D,20100609,000000,21.1456,21.505,20.8988,21.0084,858980.14818079,0
+ADTN.US,D,20100610,000000,21.351,21.6442,21.0962,21.4972,643834.26379438,0
+ADTN.US,D,20100611,000000,21.2828,21.7893,21.2671,21.5781,799279.97600614,0
+ADTN.US,D,20100614,000000,21.6798,21.969,21.3658,21.4073,1377185.867244,0
+ADTN.US,D,20100615,000000,21.505,21.9375,21.2918,21.8753,1046241.4405181,0
+ADTN.US,D,20100616,000000,21.6798,22.0006,21.5829,21.7024,919000.3905003,0
+ADTN.US,D,20100617,000000,21.7568,21.969,21.4665,21.9542,651962.62744112,0
+ADTN.US,D,20100618,000000,21.969,22.3007,21.6186,22.1448,1324138.2922572,0
+ADTN.US,D,20100621,000000,22.3907,22.6108,22.0747,22.2001,813816.83271116,0
+ADTN.US,D,20100622,000000,22.2533,22.5387,21.82,21.8516,644832.96367672,0
+ADTN.US,D,20100623,000000,21.7508,22.1931,21.4003,21.9622,748759.5371312,0
+ADTN.US,D,20100624,000000,21.9246,22.2138,21.7084,21.813,845106.72801018,0
+ADTN.US,D,20100625,000000,21.813,22.0332,21.434,21.8436,1900715.2846659,0
+ADTN.US,D,20100628,000000,21.8436,22.3106,21.7024,22.0489,449611.44580679,0
+ADTN.US,D,20100629,000000,21.7666,21.9789,21.4398,21.5781,1254781.3202061,0
+ADTN.US,D,20100630,000000,21.6324,21.9898,21.4418,21.4991,778029.74930105,0
+ADTN.US,D,20100701,000000,21.505,21.8594,20.9936,21.7341,1200015.9003913,0
+ADTN.US,D,20100702,000000,21.8594,21.9177,21.3707,21.4754,1074851.2547941,0
+ADTN.US,D,20100706,000000,21.7084,22.0253,21.1743,21.3184,1221490.9865019,0
+ADTN.US,D,20100707,000000,21.4073,22.1734,21.4073,22.1615,1373790.6927963,0
+ADTN.US,D,20100708,000000,22.3482,22.4113,22.0659,22.2287,1025292.0392339,0
+ADTN.US,D,20100709,000000,22.285,22.8388,22.277,22.5082,1099721.5153525,0
+ADTN.US,D,20100712,000000,22.4578,22.6394,21.9375,22.3106,1025348.7605254,0
+ADTN.US,D,20100713,000000,22.6976,22.825,22.4262,22.748,1603984.9383913,0
+ADTN.US,D,20100714,000000,23.9308,24.7344,23.3009,24.6258,7147266.6094848,0
+ADTN.US,D,20100715,000000,24.7591,24.9338,24.2003,24.8559,2197563.1250443,0
+ADTN.US,D,20100716,000000,24.694,24.9654,24.0344,24.2802,1962902.0777443,0
+ADTN.US,D,20100719,000000,24.4768,25.0533,24.2339,24.7739,2460703.3250739,0
+ADTN.US,D,20100720,000000,24.5873,24.9269,24.219,24.8874,1634840.3080823,0
+ADTN.US,D,20100721,000000,25.0266,25.0266,24.2092,24.3119,1386381.8066271,0
+ADTN.US,D,20100722,000000,24.8105,25.3653,24.4629,25.2902,2063619.8467087,0
+ADTN.US,D,20100723,000000,25.161,25.7622,24.9269,25.4551,1211710.6152405,0
+ADTN.US,D,20100726,000000,25.4315,25.9992,25.3426,25.9548,969675.80004662,0
+ADTN.US,D,20100727,000000,26.013,26.013,24.9822,25.2182,1162604.157132,0
+ADTN.US,D,20100728,000000,25.1096,25.3988,24.7502,25.0533,708052.89456444,0
+ADTN.US,D,20100729,000000,25.2261,25.3041,24.6347,25.0218,673109.54036527,0
+ADTN.US,D,20100730,000000,24.694,25.1679,24.5646,24.8953,462827.50672422,0
+ADTN.US,D,20100802,000000,25.4166,25.6053,25.0266,25.084,887310.40752022,0
+ADTN.US,D,20100803,000000,24.9575,25.2439,24.7207,24.9477,810656.64647094,0
+ADTN.US,D,20100804,000000,24.9822,25.3821,24.9418,25.3288,899790.10452849,0
+ADTN.US,D,20100805,000000,25.1096,25.9211,24.7739,24.9111,800612.92635618,0
+ADTN.US,D,20100806,000000,24.6761,25.0218,24.3326,24.8016,1163092.3653909,0
+ADTN.US,D,20100809,000000,24.8016,25.3209,24.7009,25.1017,673471.13859852,0
+ADTN.US,D,20100810,000000,24.8322,25.148,24.6673,25.0049,897481.75054083,0
+ADTN.US,D,20100811,000000,24.5398,24.7344,23.6889,23.8142,1446854.8063983,0
+ADTN.US,D,20100812,000000,23.3492,23.5231,22.4745,23.3996,1712191.943593,0
+ADTN.US,D,20100813,000000,23.2743,23.7037,23.0827,23.3492,978115.11791635,0
+ADTN.US,D,20100816,000000,23.2614,23.832,22.8447,23.7195,835122.76782752,0
+ADTN.US,D,20100817,000000,23.8419,24.4629,23.8054,24.0424,823976.02116931,0
+ADTN.US,D,20100818,000000,24.0681,24.7502,23.8795,24.4451,957499.96709992,0
+ADTN.US,D,20100819,000000,24.4076,24.6505,23.9239,24.1243,939243.81428141,0
+ADTN.US,D,20100820,000000,23.9891,24.2724,23.675,24.1924,653713.8973159,0
+ADTN.US,D,20100823,000000,24.297,24.6426,23.9239,23.9239,603464.91033596,0
+ADTN.US,D,20100824,000000,23.6672,24.2892,23.2544,23.8054,966980.52582059,0
+ADTN.US,D,20100825,000000,23.675,23.9022,23.3492,23.7877,913217.85740881,0
+ADTN.US,D,20100826,000000,23.8567,24.0424,23.5536,23.6336,589557.05223837,0
+ADTN.US,D,20100827,000000,23.8873,25.0266,23.7195,24.9418,1576841.7746524,0
+ADTN.US,D,20100830,000000,24.8322,25.2942,24.4076,24.5074,1491895.5633631,0
+ADTN.US,D,20100831,000000,24.4451,24.8272,24.0424,24.7749,1116018.7578543,0
+ADTN.US,D,20100901,000000,25.1333,25.6437,24.9418,25.3041,997964.53129764,0
+ADTN.US,D,20100902,000000,25.4551,25.622,25.2339,25.4641,822909.45831323,0
+ADTN.US,D,20100903,000000,25.698,26.013,25.5568,25.622,587597.12904131,0
+ADTN.US,D,20100907,000000,25.6367,25.6507,25.2942,25.3584,671653.01863019,0
+ADTN.US,D,20100908,000000,25.3584,26.3941,25.3584,25.8945,1289302.3033598,0
+ADTN.US,D,20100909,000000,26.1167,26.5184,25.9458,26.4868,1516134.7995538,0
+ADTN.US,D,20100910,000000,26.5658,26.9055,26.4543,26.5431,1588154.6336643,0
+ADTN.US,D,20100913,000000,26.7229,27.2283,26.5431,26.6932,1617262.7850013,0
+ADTN.US,D,20100914,000000,26.7002,26.7169,26.2913,26.4937,916303.09051385,0
+ADTN.US,D,20100915,000000,26.479,26.6054,26.2439,26.4868,1275020.6924664,0
+ADTN.US,D,20100916,000000,26.3615,26.6705,26.2035,26.5353,995337.12004535,0
+ADTN.US,D,20100917,000000,26.7702,26.9785,26.2193,26.8897,1892111.880203,0
+ADTN.US,D,20100920,000000,27.0782,27.4327,26.7169,27.3152,1340502.3848524,0
+ADTN.US,D,20100921,000000,27.2915,27.404,26.9785,27.2728,1076823.3325536,0
+ADTN.US,D,20100922,000000,27.1592,27.3952,26.5431,26.629,1198141.0591314,0
+ADTN.US,D,20100923,000000,26.4029,26.943,26.1719,26.3941,1291435.4290718,0
+ADTN.US,D,20100924,000000,26.7623,26.9933,26.4256,26.787,1154519.3473341,0
+ADTN.US,D,20100927,000000,26.8038,26.8106,26.4868,26.6705,1079897.4239765,0
+ADTN.US,D,20100928,000000,26.7306,26.8581,26.0445,26.6764,1417792.2346705,0
+ADTN.US,D,20100929,000000,26.7958,28.2205,26.7396,27.4129,1997583.0959703,0
+ADTN.US,D,20100930,000000,27.5768,27.9608,27.2994,27.8275,2004542.5958603,0
+ADTN.US,D,20101001,000000,27.9757,28.3547,27.8443,28.1494,1737586.8760978,0
+ADTN.US,D,20101004,000000,28.2067,28.3775,27.6706,27.9944,1237653.5159363,0
+ADTN.US,D,20101005,000000,28.2619,28.6954,28.2145,28.5917,1296996.1413985,0
+ADTN.US,D,20101006,000000,28.6796,29.0469,28.2679,28.418,2245285.9887924,0
+ADTN.US,D,20101007,000000,28.6371,28.885,27.6153,27.8907,1667821.713324,0
+ADTN.US,D,20101008,000000,27.8048,27.9944,27.5432,27.8443,2143051.9381609,0
+ADTN.US,D,20101011,000000,27.7318,28.0034,27.7013,27.7891,1063410.7728763,0
+ADTN.US,D,20101012,000000,27.7318,28.1918,27.5689,28.0034,1833999.9041901,0
+ADTN.US,D,20101013,000000,28.4911,28.7773,25.6309,26.3033,9684830.3231698,0
+ADTN.US,D,20101014,000000,26.1877,26.7169,25.5637,25.7316,3689219.648679,0
+ADTN.US,D,20101015,000000,26.0357,26.1966,25.077,25.4384,3047898.3406738,0
+ADTN.US,D,20101018,000000,25.3821,25.8224,25.2775,25.6595,2271105.3181032,0
+ADTN.US,D,20101019,000000,25.4965,26.1404,25.1333,25.7395,3218725.6516817,0
+ADTN.US,D,20101020,000000,25.8945,25.9695,25.6131,25.7622,1823461.8985352,0
+ADTN.US,D,20101021,000000,25.8006,25.9458,25.5795,25.7789,1835430.0910398,0
+ADTN.US,D,20101022,000000,25.8945,26.0445,25.6595,25.9458,1715051.3044123,0
+ADTN.US,D,20101025,000000,26.0613,26.943,26.013,26.8038,1952380.2781727,0
+ADTN.US,D,20101026,000000,26.4937,26.7089,25.4166,25.4166,2830580.8411274,0
+ADTN.US,D,20101027,000000,25.3426,25.39,24.7207,25.148,2778949.2726674,0
+ADTN.US,D,20101028,000000,25.3041,25.39,24.9269,25.1847,1148958.6350076,0
+ADTN.US,D,20101029,000000,25.0878,25.5233,24.8647,25.4521,992536.50627797,0
+ADTN.US,D,20101101,000000,25.7167,25.9548,25.4878,25.6437,1667653.57521,0
+ADTN.US,D,20101102,000000,25.8875,25.9211,25.5637,25.6644,925646.91040681,0
+ADTN.US,D,20101103,000000,25.6437,25.8875,25.2507,25.8796,1124144.0828603,0
+ADTN.US,D,20101104,000000,26.013,26.2913,25.698,26.0445,1450564.9865899,0
+ADTN.US,D,20101105,000000,26.1719,26.6459,25.8313,26.5658,1589891.7232161,0
+ADTN.US,D,20101108,000000,26.6054,26.7544,25.8391,25.8875,1000875.5490074,0
+ADTN.US,D,20101109,000000,25.8875,26.0267,25.548,25.6595,800457.95568478,0
+ADTN.US,D,20101110,000000,25.7789,26.0534,25.4965,25.9625,915253.74662127,0
+ADTN.US,D,20101111,000000,25.698,25.698,25.1096,25.2775,1095598.0800372,0
+ADTN.US,D,20101112,000000,25.0218,25.6595,25.0049,25.084,1900723.3877075,0
+ADTN.US,D,20101115,000000,25.2261,25.3584,24.9477,24.9654,1247865.374165,0
+ADTN.US,D,20101116,000000,24.7591,24.9111,24.5074,24.7009,1600883.499203,0
+ADTN.US,D,20101117,000000,24.6604,24.9575,24.5301,24.694,965618.2019446,0
+ADTN.US,D,20101118,000000,24.9201,25.3119,24.8559,24.9575,852389.33668557,0
+ADTN.US,D,20101119,000000,24.9477,25.161,24.7344,25.0612,653473.84470727,0
+ADTN.US,D,20101122,000000,24.9023,25.1333,24.6426,25.0938,1135896.5318814,0
+ADTN.US,D,20101123,000000,24.9201,24.9201,24.2339,24.4076,1689537.8649234,0
+ADTN.US,D,20101124,000000,24.6426,25.0345,24.6426,24.9269,560741.62328065,0
+ADTN.US,D,20101126,000000,24.8105,24.9418,24.7077,24.8203,114780.5977334,0
+ADTN.US,D,20101129,000000,24.5952,24.684,24.2003,24.5301,783196.45122778,0
+ADTN.US,D,20101130,000000,24.2802,24.7027,24.1243,24.5488,847685.52101261,0
+ADTN.US,D,20101201,000000,24.8706,25.5637,24.766,25.2902,1212877.4532368,0
+ADTN.US,D,20101202,000000,25.2596,26.1167,25.2004,25.9281,1859453.5837468,0
+ADTN.US,D,20101203,000000,25.8313,26.47,25.5568,26.3762,1408702.6477091,0
+ADTN.US,D,20101206,000000,26.4118,26.6853,26.2272,26.552,1102144.3248035,0
+ADTN.US,D,20101207,000000,26.8038,27.0871,26.5273,26.559,1560869.6666966,0
+ADTN.US,D,20101208,000000,26.6459,26.943,26.4325,26.6459,873397.4850216,0
+ADTN.US,D,20101209,000000,26.9222,26.9222,26.552,26.8897,686583.88573503,0
+ADTN.US,D,20101210,000000,26.9597,27.3458,26.7396,27.3211,894060.24120766,0
+ADTN.US,D,20101213,000000,27.3211,27.481,26.9519,27.1513,1375007.1619227,0
+ADTN.US,D,20101214,000000,27.1592,27.4415,27.0022,27.1513,830783.58902846,0
+ADTN.US,D,20101215,000000,27.4267,27.6084,27.1336,27.3872,1107688.8310467,0
+ADTN.US,D,20101216,000000,27.488,28.0477,27.3092,28.0191,1164034.3439818,0
+ADTN.US,D,20101217,000000,28.0034,28.0783,27.6933,27.8987,1114670.6143011,0
+ADTN.US,D,20101220,000000,27.9047,28.1179,27.6084,27.8443,888578.53353713,0
+ADTN.US,D,20101221,000000,27.9608,28.1761,27.8355,28.1179,1117367.9142876,0
+ADTN.US,D,20101222,000000,28.0863,28.2768,27.9856,28.2679,977304.81375219,0
+ADTN.US,D,20101223,000000,28.2679,28.5069,28.2521,28.3479,742059.3345738,0
+ADTN.US,D,20101227,000000,28.2145,28.4762,28.1179,28.424,330872.51223147,0
+ADTN.US,D,20101228,000000,28.412,28.5523,28.3706,28.5147,593061.61774835,0
+ADTN.US,D,20101229,000000,28.493,28.6401,28.2205,28.5473,514356.77428354,0
+ADTN.US,D,20101230,000000,28.5769,28.9491,28.5552,28.6805,776108.31555178,0
+ADTN.US,D,20101231,000000,28.566,28.7211,28.4959,28.5423,634057.94405381,0
+ADTN.US,D,20110103,000000,28.6954,29.0726,28.6283,28.7142,1346162.359439,0
+ADTN.US,D,20110104,000000,28.7211,28.8198,28.2343,28.5996,1664515.6723343,0
+ADTN.US,D,20110105,000000,28.4674,29.1772,28.424,29.038,1335301.2449987,0
+ADTN.US,D,20110106,000000,29.8614,31.1222,29.7045,30.6867,3692064.8291754,0
+ADTN.US,D,20110107,000000,30.7134,30.8862,30.1546,30.4765,1297318.2373037,0
+ADTN.US,D,20110110,000000,30.3106,31.1864,30.2158,30.7914,1549092.9085507,0
+ADTN.US,D,20110111,000000,30.8703,31.2317,30.6967,30.7371,1543155.4047879,0
+ADTN.US,D,20110112,000000,31.0382,31.1379,30.7301,31.1074,1267017.9259652,0
+ADTN.US,D,20110113,000000,31.2574,31.2574,30.895,31.0738,512441.41781551,0
+ADTN.US,D,20110114,000000,31.0135,31.2317,30.8703,31.0569,1411380.7029717,0
+ADTN.US,D,20110118,000000,31.1379,31.4143,30.6492,31.2574,3222329.4794517,0
+ADTN.US,D,20110119,000000,32.762,33.62,31.595,33.305,7127781.8329774,0
+ADTN.US,D,20110120,000000,33.2685,33.305,32.1598,32.916,2352055.716983,0
+ADTN.US,D,20110121,000000,32.4629,32.832,32.2289,32.5734,1824858.6603381,0
+ADTN.US,D,20110124,000000,32.7146,33.0236,32.3493,32.6377,1375272.5365365,0
+ADTN.US,D,20110125,000000,32.377,32.7078,31.9969,32.5804,1978099.3323432,0
+ADTN.US,D,20110126,000000,32.5951,33.6071,32.5309,33.4956,2517978.6620373,0
+ADTN.US,D,20110127,000000,33.4324,34.3713,33.225,33.6288,1868011.4086004,0
+ADTN.US,D,20110128,000000,33.6763,33.7,32.4471,32.8914,1460214.6963049,0
+ADTN.US,D,20110131,000000,33.0721,33.2695,32.2703,32.4205,1955934.4748128,0
+ADTN.US,D,20110201,000000,32.6624,32.9426,32.367,32.8016,1204238.5979667,0
+ADTN.US,D,20110202,000000,32.5557,33.4086,32.3276,33.2616,926285.02493608,0
+ADTN.US,D,20110203,000000,32.762,33.6071,32.6998,33.4324,1329568.3430372,0
+ADTN.US,D,20110204,000000,33.4877,35.1177,33.2685,35.0051,2703762.1621552,0
+ADTN.US,D,20110207,000000,36.7763,37.0211,35.2756,35.4435,2763150.3672266,0
+ADTN.US,D,20110208,000000,35.5205,35.948,35.1601,35.4178,1031813.9748752,0
+ADTN.US,D,20110209,000000,35.2915,36.3922,35.2756,35.6705,1103843.9377877,0
+ADTN.US,D,20110210,000000,35.5452,36.6647,35.3162,36.3004,871742.4387663,0
+ADTN.US,D,20110211,000000,36.1741,36.9944,36.0724,36.72,904310.58888429,0
+ADTN.US,D,20110214,000000,36.7586,36.8858,35.7919,36.3834,819506.18082376,0
+ADTN.US,D,20110215,000000,36.3755,36.5137,35.552,35.9648,657071.59519614,0
+ADTN.US,D,20110216,000000,36.0477,36.2719,35.4602,35.9558,731493.98115337,0
+ADTN.US,D,20110218,000000,36.8681,37.029,35.9648,36.4288,1106474.3876806,0
+ADTN.US,D,20110222,000000,35.9558,36.1899,34.9538,35.1266,1330886.1001843,0
+ADTN.US,D,20110223,000000,34.9617,35.1937,33.85,34.4473,1030472.9214835,0
+ADTN.US,D,20110224,000000,34.3772,35.244,34.2262,35.2302,1340849.8027627,0
+ADTN.US,D,20110225,000000,35.1937,36.1997,35.1266,36.1997,1523452.8590363,0
+ADTN.US,D,20110228,000000,36.3528,36.7981,35.5235,35.8541,1926497.1374091,0
+ADTN.US,D,20110301,000000,36.1524,36.2333,35.1334,35.6874,1436653.0769715,0
+ADTN.US,D,20110302,000000,35.8503,36.0813,35.3556,35.6093,713173.00400172,0
+ADTN.US,D,20110303,000000,35.8601,37.3411,35.8601,37.2403,1355281.3199265,0
+ADTN.US,D,20110304,000000,37.3045,37.4437,36.4742,37.1199,792305.28291313,0
+ADTN.US,D,20110307,000000,37.4901,37.6036,34.9123,35.9558,1328661.8152536,0
+ADTN.US,D,20110308,000000,36.1997,36.3311,35.7416,35.9736,941035.5993644,0
+ADTN.US,D,20110309,000000,35.5689,35.8927,34.7742,35.1937,1082141.9665111,0
+ADTN.US,D,20110310,000000,34.7,34.7159,33.692,33.778,1860278.0682338,0
+ADTN.US,D,20110311,000000,33.8569,34.6843,33.5498,34.4908,1382312.0539625,0
+ADTN.US,D,20110314,000000,34.1501,34.7247,33.8955,34.5737,1020083.8092188,0
+ADTN.US,D,20110315,000000,33.6071,34.6388,33.3149,34.3318,1314945.3915148,0
+ADTN.US,D,20110316,000000,34.2932,35.1433,34.0317,34.3387,1040106.4251151,0
+ADTN.US,D,20110317,000000,34.8886,35.2925,34.5065,34.8275,1052462.5507384,0
+ADTN.US,D,20110318,000000,35.1266,35.4731,34.5204,35.3162,1957120.557533,0
+ADTN.US,D,20110321,000000,35.5126,35.8276,34.552,34.7,1949884.5413471,0
+ADTN.US,D,20110322,000000,34.782,34.9221,32.0552,32.2506,4012906.7887348,0
+ADTN.US,D,20110323,000000,32.2506,33.305,32.1134,33.234,2894806.5620589,0
+ADTN.US,D,20110324,000000,33.2517,34.1966,33.234,33.5094,947303.30207418,0
+ADTN.US,D,20110325,000000,32.9299,33.1983,32.1281,32.7363,2000413.0832637,0
+ADTN.US,D,20110328,000000,32.916,33.1728,32.61,32.7877,1039071.2615455,0
+ADTN.US,D,20110329,000000,32.7877,33.7631,32.6455,33.6358,651100.66638649,0
+ADTN.US,D,20110330,000000,33.8955,33.9901,33.225,33.6841,1064522.9153417,0
+ADTN.US,D,20110331,000000,33.6653,33.9843,33.2922,33.4689,796077.24879729,0
+ADTN.US,D,20110401,000000,33.9112,34.0928,32.5744,32.7393,1687316.6186335,0
+ADTN.US,D,20110404,000000,32.8815,33.0236,32.3583,32.7453,917378.76929177,0
+ADTN.US,D,20110405,000000,32.758,33.2942,32.3878,33.0888,790532.74255403,0
+ADTN.US,D,20110406,000000,33.305,33.4956,32.686,33.0464,524943.39818829,0
+ADTN.US,D,20110407,000000,32.9199,33.2724,32.6811,32.7749,547004.94193774,0
+ADTN.US,D,20110408,000000,33.0197,33.3564,32.7749,32.9762,911008.76568128,0
+ADTN.US,D,20110411,000000,33.078,33.6358,32.916,33.0464,1496418.0734793,0
+ADTN.US,D,20110412,000000,32.8765,33.1284,31.9762,32.7986,1564550.4733623,0
+ADTN.US,D,20110413,000000,34.3861,34.5737,31.3373,32.4372,8243663.852004,0
+ADTN.US,D,20110414,000000,32.063,32.4372,31.5269,32.063,1876620.8903446,0
+ADTN.US,D,20110415,000000,32.0156,32.5419,31.7224,32.1894,1309600.422672,0
+ADTN.US,D,20110418,000000,31.7796,31.8399,30.7204,30.9149,2132178.6691581,0
+ADTN.US,D,20110419,000000,31.1379,31.3196,30.9415,31.1557,1384892.8727255,0
+ADTN.US,D,20110420,000000,31.6444,32.0068,31.5348,31.8211,1766397.2406544,0
+ADTN.US,D,20110421,000000,32.0966,32.1401,31.4223,31.5348,1072246.1269064,0
+ADTN.US,D,20110425,000000,31.3028,31.5872,30.5782,31.2317,1512194.6955555,0
+ADTN.US,D,20110426,000000,31.2881,31.7955,30.98,31.7077,935087.96679948,0
+ADTN.US,D,20110427,000000,31.7371,32.3079,31.3749,31.9515,1101994.4185331,0
+ADTN.US,D,20110428,000000,31.9593,32.0315,31.5625,31.8399,534258.85743551,0
+ADTN.US,D,20110429,000000,31.9584,33.3257,31.4825,32.608,1530928.9278309,0
+ADTN.US,D,20110502,000000,32.7028,33.2152,32.5497,32.8054,1855068.8253384,0
+ADTN.US,D,20110503,000000,32.7176,33.075,32.3366,32.3612,1545558.9695148,0
+ADTN.US,D,20110504,000000,32.4322,32.4322,31.6987,31.8962,767251.69103753,0
+ADTN.US,D,20110505,000000,31.6346,32.8765,31.6346,32.7493,1349445.1041841,0
+ADTN.US,D,20110506,000000,33.0819,33.1204,32.4125,32.5014,838479.45282756,0
+ADTN.US,D,20110509,000000,31.9515,33.4295,31.9515,33.2883,789073.18217834,0
+ADTN.US,D,20110510,000000,33.4462,33.8322,33.2883,33.7533,708351.69422497,0
+ADTN.US,D,20110511,000000,33.5963,34.1956,33.301,33.4383,861405.99627224,0
+ADTN.US,D,20110512,000000,33.3357,34.4286,33.1945,34.1323,936387.49210275,0
+ADTN.US,D,20110513,000000,34.0445,34.0514,33.2152,33.3732,1358135.6163446,0
+ADTN.US,D,20110516,000000,33.2656,33.3652,32.4125,32.4185,971174.86275032,0
+ADTN.US,D,20110517,000000,32.2071,32.4935,31.6592,32.4846,774519.10650984,0
+ADTN.US,D,20110518,000000,32.5014,33.3425,32.3612,33.1065,838169.51148477,0
+ADTN.US,D,20110519,000000,33.2576,33.4551,32.9199,33.3505,635956.08155835,0
+ADTN.US,D,20110520,000000,33.0109,33.5548,33.0109,33.301,604922.44495123,0
+ADTN.US,D,20110523,000000,33.0276,33.2576,32.2466,32.4027,1478668.3607634,0
+ADTN.US,D,20110524,000000,32.5922,32.8054,32.0402,32.4273,875253.08155752,0
+ADTN.US,D,20110525,000000,32.2308,32.9625,32.1311,32.835,794217.60074054,0
+ADTN.US,D,20110526,000000,32.6139,33.3425,32.38,33.1945,790892.31502687,0
+ADTN.US,D,20110527,000000,33.2656,33.6822,33.1866,33.3564,613375.94314383,0
+ADTN.US,D,20110531,000000,33.8342,33.9556,33.2133,33.8648,866672.97333928,0
+ADTN.US,D,20110601,000000,33.7463,34.2765,32.7176,32.758,1277335.1237354,0
+ADTN.US,D,20110602,000000,32.9328,33.3277,32.758,32.9684,507136.96418088,0
+ADTN.US,D,20110603,000000,32.4846,32.9388,31.8211,31.8962,1020617.5970869,0
+ADTN.US,D,20110606,000000,31.6286,32.0402,31.3522,31.3966,592111.53611589,0
+ADTN.US,D,20110607,000000,31.6039,31.8666,31.216,31.6207,716895.33875583,0
+ADTN.US,D,20110608,000000,31.2881,31.4065,30.5278,31.0569,2261126.4223216,0
+ADTN.US,D,20110609,000000,31.0501,31.2574,30.6779,31.0501,739226.30863987,0
+ADTN.US,D,20110610,000000,30.8221,31.0442,30.1526,30.3876,1028770.2698586,0
+ADTN.US,D,20110613,000000,30.513,30.7351,29.9226,30.0016,603947.04131363,0
+ADTN.US,D,20110614,000000,30.1812,31.1804,29.9769,31.0205,1252243.0424119,0
+ADTN.US,D,20110615,000000,30.6779,31.129,30.3659,30.5218,708731.52430193,0
+ADTN.US,D,20110616,000000,30.2741,30.669,29.7222,30.2544,1340662.4199249,0
+ADTN.US,D,20110617,000000,30.4053,30.5692,28.8227,29.4803,2422153.1044641,0
+ADTN.US,D,20110620,000000,29.503,29.9857,29.3361,29.5583,909802.42535689,0
+ADTN.US,D,20110621,000000,29.8891,30.3244,29.6294,30.0085,729030.65649432,0
+ADTN.US,D,20110622,000000,29.9857,30.4982,29.8258,29.9374,660699.73209117,0
+ADTN.US,D,20110623,000000,29.5326,30.6176,29.3904,30.4823,607007.96529375,0
+ADTN.US,D,20110624,000000,30.4489,30.5939,29.8742,30.1585,857835.59354891,0
+ADTN.US,D,20110627,000000,30.0213,30.6857,29.8495,30.3876,448984.47295977,0
+ADTN.US,D,20110628,000000,30.4251,31.0569,30.3876,30.9553,502387.5688987,0
+ADTN.US,D,20110629,000000,30.9978,31.1932,30.5939,30.6255,593125.42920128,0
+ADTN.US,D,20110630,000000,30.669,31.0225,30.5051,30.5851,994116.59939809,0
+ADTN.US,D,20110701,000000,30.7766,31.1952,30.6176,31.1232,994747.62376592,0
+ADTN.US,D,20110705,000000,31.1884,31.6384,31.0452,31.5506,817688.06085543,0
+ADTN.US,D,20110706,000000,31.4963,31.908,31.3136,31.908,712782.03224251,0
+ADTN.US,D,20110707,000000,32.2733,33.6348,32.2191,33.6171,1746173.0615972,0
+ADTN.US,D,20110708,000000,33.3722,33.5637,32.8262,33.1421,1271837.2099815,0
+ADTN.US,D,20110711,000000,32.7096,33.2152,31.9268,32.1025,1013693.5480042,0
+ADTN.US,D,20110712,000000,31.916,31.916,31.3769,31.7105,1380887.9443941,0
+ADTN.US,D,20110713,000000,32.2842,32.3523,28.4841,28.5306,8930515.1381132,0
+ADTN.US,D,20110714,000000,28.6805,29.4576,27.5511,27.8522,2886321.6645799,0
+ADTN.US,D,20110715,000000,27.8917,28.2965,27.4958,27.9065,1929227.8624422,0
+ADTN.US,D,20110718,000000,27.7722,28.0289,27.6006,27.9224,2041963.4550414,0
+ADTN.US,D,20110719,000000,28.0576,28.572,28.0576,28.3202,1685023.4578489,0
+ADTN.US,D,20110720,000000,28.4071,28.4544,27.9224,28.0962,1818356.982301,0
+ADTN.US,D,20110721,000000,28.2028,28.3577,27.6616,27.947,1146415.2928123,0
+ADTN.US,D,20110722,000000,28.0576,28.1938,27.7318,28.0576,790829.51645415,0
+ADTN.US,D,20110725,000000,27.8285,28.0211,27.4958,27.5422,1151500.9643225,0
+ADTN.US,D,20110726,000000,27.6084,27.8375,27.48,27.6212,702424.31926415,0
+ADTN.US,D,20110727,000000,27.2628,27.718,26.1177,26.6082,2539287.6357943,0
+ADTN.US,D,20110728,000000,26.6952,27.4554,26.3288,26.7583,1415422.0949903,0
+ADTN.US,D,20110729,000000,26.4305,27.2253,26.1057,26.2065,1533571.5322863,0
+ADTN.US,D,20110801,000000,26.704,26.8078,25.3476,25.62,2142138.3202159,0
+ADTN.US,D,20110802,000000,25.387,25.5233,24.8213,24.8282,1524388.760346,0
+ADTN.US,D,20110803,000000,24.8904,25.387,24.4373,25.3336,2308027.8402234,0
+ADTN.US,D,20110804,000000,25.0563,25.1964,24.1075,24.1075,1535584.1252541,0
+ADTN.US,D,20110805,000000,24.3997,24.5972,23.3217,23.7857,2115464.1200119,0
+ADTN.US,D,20110808,000000,22.9722,23.5575,22.0826,22.1161,1904581.4484092,0
+ADTN.US,D,20110809,000000,23.6721,23.6721,21.8703,23.5971,1791572.3781546,0
+ADTN.US,D,20110810,000000,23.0047,23.0847,21.9424,21.9976,1664015.3095129,0
+ADTN.US,D,20110811,000000,22.5911,24.1361,22.1241,23.8113,1554034.7510719,0
+ADTN.US,D,20110812,000000,23.9279,24.4639,23.3759,23.5744,1019134.7404665,0
+ADTN.US,D,20110815,000000,23.6997,23.8291,23.1281,23.7086,734387.77989962,0
+ADTN.US,D,20110816,000000,23.3434,23.8379,23.1458,23.5171,966647.28823309,0
+ADTN.US,D,20110817,000000,23.678,23.8379,23.1805,23.4252,824986.87561409,0
+ADTN.US,D,20110818,000000,22.672,22.672,21.5228,21.7044,1418656.2214856,0
+ADTN.US,D,20110819,000000,21.3866,22.1161,21.1743,21.4685,1088482.5965957,0
+ADTN.US,D,20110822,000000,21.815,22.1981,21.6403,21.7538,986512.90769766,0
+ADTN.US,D,20110823,000000,21.8783,22.8585,21.6324,22.8388,748779.79473531,0
+ADTN.US,D,20110824,000000,22.7737,22.9247,22.2258,22.7737,607716.98143739,0
+ADTN.US,D,20110825,000000,22.9789,22.9789,21.967,22.2593,812521.3589287,0
+ADTN.US,D,20110826,000000,21.823,22.9789,21.823,22.6976,513904.01683182,0
+ADTN.US,D,20110829,000000,22.9592,23.8113,22.9513,23.7727,1143139.6382287,0
+ADTN.US,D,20110830,000000,23.6306,24.2417,23.4934,24.0472,927334.36882867,0
+ADTN.US,D,20110831,000000,24.1884,24.7207,24.0068,24.6011,1460938.9056516,0
+ADTN.US,D,20110901,000000,24.7177,25.0878,24.0828,24.2565,1601281.5611236,0
+ADTN.US,D,20110902,000000,23.6168,23.8429,22.6976,22.8852,714522.16043505,0
+ADTN.US,D,20110906,000000,22.1241,22.5911,21.8703,22.4735,690900.78116959,0
+ADTN.US,D,20110907,000000,22.8922,23.9426,22.6394,23.8725,872725.94544555,0
+ADTN.US,D,20110908,000000,23.5911,24.2487,23.5348,23.6997,638156.05736404,0
+ADTN.US,D,20110909,000000,23.4865,23.8113,22.7036,22.9247,726113.56150336,0
+ADTN.US,D,20110912,000000,22.3718,23.4648,22.3718,23.4648,508516.50702036,0
+ADTN.US,D,20110913,000000,23.5082,24.9448,23.3038,24.7936,1310778.4023506,0
+ADTN.US,D,20110914,000000,25.0218,25.4936,24.6524,25.3406,1234844.7991272,0
+ADTN.US,D,20110915,000000,25.6023,25.9359,25.2992,25.4432,804024.30688729,0
+ADTN.US,D,20110916,000000,25.6023,25.6023,24.6771,25.0296,954746.95870219,0
+ADTN.US,D,20110919,000000,24.5804,25.0483,24.2645,24.8035,357244.87413424,0
+ADTN.US,D,20110920,000000,24.9684,25.5312,24.297,24.3493,918050.30886782,0
+ADTN.US,D,20110921,000000,24.5221,24.5221,23.4183,23.4342,1210787.8813736,0
+ADTN.US,D,20110922,000000,22.5149,22.5535,21.3866,22.3787,1821687.3324157,0
+ADTN.US,D,20110923,000000,22.2415,23.0847,22.2128,23.0511,884025.63701475,0
+ADTN.US,D,20110926,000000,23.1972,23.3217,22.5387,23.2703,435751.19307883,0
+ADTN.US,D,20110927,000000,23.4252,23.7935,22.5911,22.8457,1837464.967372,0
+ADTN.US,D,20110928,000000,22.9247,23.0373,22.0302,22.0372,1070689.3300309,0
+ADTN.US,D,20110929,000000,22.2356,22.3955,21.0875,21.6264,1278425.9957162,0
+ADTN.US,D,20110930,000000,21.2878,21.664,20.9323,20.961,930954.40268206,0
+ADTN.US,D,20111003,000000,20.7359,21.4991,20.4456,20.5868,1267795.8179628,0
+ADTN.US,D,20111004,000000,20.4723,21.2977,20.1692,21.2474,1270093.0302682,0
+ADTN.US,D,20111005,000000,21.2888,22.4182,21.1319,22.2663,943832.16161096,0
+ADTN.US,D,20111006,000000,22.2919,23.0471,22.0697,23.0314,873107.80128291,0
+ADTN.US,D,20111007,000000,23.0393,23.1636,22.1645,22.362,542350.75739484,0
+ADTN.US,D,20111010,000000,22.9,22.9247,22.4825,22.8842,1245536.7625733,0
+ADTN.US,D,20111011,000000,22.9513,24.0186,22.9079,23.8616,1457242.9057828,0
+ADTN.US,D,20111012,000000,24.0738,24.2802,21.2504,23.4183,6999950.2737999,0
+ADTN.US,D,20111013,000000,23.0758,24.0738,22.206,24.0108,2712118.4238481,0
+ADTN.US,D,20111014,000000,24.6673,26.0475,24.1568,25.2489,2238338.6434651,0
+ADTN.US,D,20111017,000000,25.1717,25.3259,24.5291,24.7749,1436321.8651445,0
+ADTN.US,D,20111018,000000,24.8569,25.5025,24.2852,25.3346,1247774.2149466,0
+ADTN.US,D,20111019,000000,25.23,25.4127,24.7512,24.9852,1427279.8835526,0
+ADTN.US,D,20111020,000000,25.08,25.4621,24.7157,25.3564,1152747.8198552,0
+ADTN.US,D,20111021,000000,25.5627,25.7958,24.2457,24.6505,1541332.2204185,0
+ADTN.US,D,20111024,000000,24.6604,25.3099,24.5142,25.2054,1235597.3691196,0
+ADTN.US,D,20111025,000000,24.922,24.9358,24.0878,24.3741,917377.75641157,0
+ADTN.US,D,20111026,000000,24.7157,25.0296,24.149,24.8569,919955.5365338,0
+ADTN.US,D,20111027,000000,25.7543,26.8511,25.23,26.6537,1514264.0098148,0
+ADTN.US,D,20111028,000000,26.5639,26.8591,26.3171,26.558,995739.23348682,0
+ADTN.US,D,20111031,000000,26.1561,26.9104,25.9745,26.6883,1254122.9480727,0
+ADTN.US,D,20111101,000000,25.7157,26.4523,25.4858,26.1196,1423011.6063679,0
+ADTN.US,D,20111102,000000,26.3664,26.7456,25.8885,26.1264,1357029.5511606,0
+ADTN.US,D,20111103,000000,26.3743,26.5954,25.388,26.3171,1632950.2736194,0
+ADTN.US,D,20111104,000000,26.2963,26.6191,25.6299,26.476,715401.34045316,0
+ADTN.US,D,20111107,000000,26.2312,26.476,25.6437,26.3743,449480.78426032,0
+ADTN.US,D,20111108,000000,26.4917,26.8907,25.9054,26.8265,708973.60267096,0
+ADTN.US,D,20111109,000000,26.0969,26.4917,25.4215,25.5095,635801.11088696,0
+ADTN.US,D,20111110,000000,25.9922,25.9922,25.3959,25.6812,406640.0031012,0
+ADTN.US,D,20111111,000000,26.1916,27.1375,26.1669,26.9222,918547.63304857,0
+ADTN.US,D,20111114,000000,27.0111,27.3261,26.5639,26.6449,829616.75103206,0
+ADTN.US,D,20111115,000000,26.5333,27.3438,26.3171,27.249,838383.22920806,0
+ADTN.US,D,20111116,000000,27.0111,27.6282,26.8422,26.9292,579746.2945708,0
+ADTN.US,D,20111117,000000,26.9133,26.9528,25.8401,25.9645,1160518.6367895,0
+ADTN.US,D,20111118,000000,26.1759,26.3664,25.3486,25.5854,800864.12064707,0
+ADTN.US,D,20111121,000000,25.3712,25.3712,24.5142,24.8262,1141378.2395518,0
+ADTN.US,D,20111122,000000,24.7255,24.8963,24.0531,24.5863,1237861.1563783,0
+ADTN.US,D,20111123,000000,24.3375,24.5548,23.7047,23.7126,769007.01243313,0
+ADTN.US,D,20111125,000000,23.5774,24.3563,23.5774,23.675,397917.07877402,0
+ADTN.US,D,20111128,000000,24.4136,25.1204,24.4136,25.1126,782882.45836416,0
+ADTN.US,D,20111129,000000,24.842,25.1639,24.1273,24.231,977500.2996318,0
+ADTN.US,D,20111130,000000,25.153,26.2834,25.0435,26.2439,1221998.4394847,0
+ADTN.US,D,20111201,000000,26.1137,26.4385,25.5697,25.5697,671439.30090689,0
+ADTN.US,D,20111202,000000,26.0287,26.1264,25.7069,26.006,565338.07365185,0
+ADTN.US,D,20111205,000000,26.628,27.0812,26.3071,26.8758,964340.96000584,0
+ADTN.US,D,20111206,000000,25.6664,26.3348,25.6527,25.8748,1487967.6139273,0
+ADTN.US,D,20111207,000000,25.7622,25.857,25.1964,25.7326,805197.22216492,0
+ADTN.US,D,20111208,000000,25.6437,25.6437,24.8026,24.8499,897759.27971706,0
+ADTN.US,D,20111209,000000,24.8499,25.698,24.6248,25.5953,920156.08681443,0
+ADTN.US,D,20111212,000000,25.388,25.388,23.5694,24.1963,3475680.1922981,0
+ADTN.US,D,20111213,000000,24.0374,24.5004,22.362,22.7135,3119762.1912327,0
+ADTN.US,D,20111214,000000,21.886,22.6295,21.5692,22.5239,2487401.8344028,0
+ADTN.US,D,20111215,000000,22.749,22.8852,22.2663,22.5456,1101659.1551852,0
+ADTN.US,D,20111216,000000,22.6394,23.2377,22.3955,22.7193,1086313.0071962,0
+ADTN.US,D,20111219,000000,22.6474,22.818,22.0125,22.1151,845010.50439069,0
+ADTN.US,D,20111220,000000,22.7836,24.3139,22.7836,24.0444,2896166.8601745,0
+ADTN.US,D,20111221,000000,23.834,23.8962,23.2317,23.683,1067178.6872398,0
+ADTN.US,D,20111222,000000,23.7274,24.3819,23.7274,24.1273,879131.39986323,0
+ADTN.US,D,20111223,000000,24.2377,24.3465,23.9337,24.301,646074.75480828,0
+ADTN.US,D,20111227,000000,24.2951,24.5211,24.1273,24.2951,396087.81712343,0
+ADTN.US,D,20111228,000000,24.231,24.231,23.5951,23.7274,438859.72242859,0
+ADTN.US,D,20111229,000000,23.8074,24.0157,23.6967,23.8815,569701.56157584,0
+ADTN.US,D,20111230,000000,23.8795,24.2773,23.7867,23.9564,808129.51035897,0
+ADTN.US,D,20120103,000000,24.6604,24.8499,23.8577,23.992,1092386.2369065,0
+ADTN.US,D,20120104,000000,23.0471,23.4055,21.9898,23.0471,2243402.0316108,0
+ADTN.US,D,20120105,000000,23.0056,23.5852,22.8773,23.3709,734983.35346028,0
+ADTN.US,D,20120106,000000,23.4529,23.6672,22.9445,23.0521,1109754.0937852,0
+ADTN.US,D,20120109,000000,23.2002,23.3709,22.9682,23.2653,1171974.3119103,0
+ADTN.US,D,20120110,000000,23.6425,23.992,23.4736,23.5852,674211.55402853,0
+ADTN.US,D,20120111,000000,23.3927,24.3455,23.3927,24.1953,1729501.0534197,0
+ADTN.US,D,20120112,000000,24.4036,25.1974,24.3799,25.0473,1280186.3815129,0
+ADTN.US,D,20120113,000000,24.8796,25.0001,24.537,24.9043,1035274.9865364,0
+ADTN.US,D,20120117,000000,25.3811,25.773,24.6407,24.8796,1897791.0995135,0
+ADTN.US,D,20120118,000000,25.2231,27.2598,24.7591,26.9933,4004678.1499478,0
+ADTN.US,D,20120119,000000,26.7089,27.1029,26.3911,27.025,1579649.4785811,0
+ADTN.US,D,20120120,000000,27.0013,27.1523,26.8314,26.9331,995291.54043611,0
+ADTN.US,D,20120123,000000,27.0447,27.9687,26.943,27.7969,1784169.2367348,0
+ADTN.US,D,20120124,000000,27.6509,28.0646,27.408,28.0142,972526.04494405,0
+ADTN.US,D,20120125,000000,27.9055,28.2581,27.484,28.1711,821200.72940707,0
+ADTN.US,D,20120126,000000,28.422,28.5996,27.6439,27.7802,932131.3694805,0
+ADTN.US,D,20120127,000000,27.5166,28.0892,27.4682,27.9214,713997.48848875,0
+ADTN.US,D,20120130,000000,27.634,28.1286,27.3892,28.0142,1053725.6123543,0
+ADTN.US,D,20120131,000000,28.1436,28.4081,27.5857,27.5857,1056739.9438449,0
+ADTN.US,D,20120201,000000,27.8197,28.3933,27.7091,28.0507,1214319.794649,0
+ADTN.US,D,20120202,000000,28.3597,28.646,28.179,28.4664,814426.58659469,0
+ADTN.US,D,20120203,000000,28.7152,29.5396,28.6638,29.4448,1098135.3449513,0
+ADTN.US,D,20120206,000000,29.1742,29.4043,29.0153,29.2532,825702.98191917,0
+ADTN.US,D,20120207,000000,29.2345,29.6412,29.111,29.5563,849141.02986749,0
+ADTN.US,D,20120208,000000,29.6343,29.9946,29.4289,29.7489,1015529.8998163,0
+ADTN.US,D,20120209,000000,29.7933,29.8979,29.3944,29.8664,968120.01605144,0
+ADTN.US,D,20120210,000000,29.6125,29.7005,29.3707,29.5563,675413.84283209,0
+ADTN.US,D,20120213,000000,29.7489,30.0095,29.3787,29.9226,709265.31217007,0
+ADTN.US,D,20120214,000000,29.6837,30.047,29.5948,29.8574,873089.56943923,0
+ADTN.US,D,20120215,000000,30.1932,30.3688,29.7617,30.1685,1389309.0304202,0
+ADTN.US,D,20120216,000000,30.0303,30.6452,29.9146,30.5595,1007938.3626782,0
+ADTN.US,D,20120217,000000,30.7104,30.9247,30.3531,30.5841,939186.08010972,0
+ADTN.US,D,20120221,000000,30.5347,30.744,30.3846,30.6009,1063502.9449751,0
+ADTN.US,D,20120222,000000,30.5752,31.0225,30.3688,30.5919,876505.00149115,0
+ADTN.US,D,20120223,000000,30.3688,30.8694,30.2079,30.2168,930520.88995423,0
+ADTN.US,D,20120224,000000,30.5268,30.5268,29.8337,29.9562,927884.3627801,0
+ADTN.US,D,20120227,000000,29.6659,29.9146,29.4043,29.6758,893137.50734073,0
+ADTN.US,D,20120228,000000,29.7557,30.0805,29.6343,29.7557,573935.40083357,0
+ADTN.US,D,20120229,000000,29.8604,30.1506,27.8562,28.0704,2786849.7382678,0
+ADTN.US,D,20120301,000000,27.4534,27.4682,26.0416,26.5381,5519387.8270528,0
+ADTN.US,D,20120302,000000,26.5677,26.6409,26.0257,26.1857,1549956.8953657,0
+ADTN.US,D,20120305,000000,26.1561,26.1779,25.5795,25.8253,1088698.3400794,0
+ADTN.US,D,20120306,000000,25.5252,25.7336,24.922,24.9852,1468359.2660348,0
+ADTN.US,D,20120307,000000,25.1363,25.2231,24.8262,25.0001,1155522.0987372,0
+ADTN.US,D,20120308,000000,25.2112,25.5085,25.084,25.2705,1761591.1240808,0
+ADTN.US,D,20120309,000000,25.2646,26.1561,25.157,25.8836,2972172.3778924,0
+ADTN.US,D,20120312,000000,25.6457,25.7336,24.9279,25.231,981584.23261915,0
+ADTN.US,D,20120313,000000,25.3406,25.4878,24.7739,24.9279,2304332.8532348,0
+ADTN.US,D,20120314,000000,24.8647,25.0218,24.5132,24.8262,2055003.2748031,0
+ADTN.US,D,20120315,000000,25.151,26.2439,24.8262,25.7266,4884850.790662,0
+ADTN.US,D,20120316,000000,25.4541,25.5331,24.146,24.3721,3942842.8263005,0
+ADTN.US,D,20120319,000000,24.3069,25.3012,23.8863,25.0473,3070951.4941441,0
+ADTN.US,D,20120320,000000,24.8963,25.0001,24.5775,24.6663,1749374.7759259,0
+ADTN.US,D,20120321,000000,24.7147,24.8716,24.3276,24.7739,1353769.08978,0
+ADTN.US,D,20120322,000000,24.5636,24.7344,24.1253,24.1953,1320175.9048945,0
+ADTN.US,D,20120323,000000,24.2763,24.3455,24.0127,24.1953,1657710.1302355,0
+ADTN.US,D,20120326,000000,24.4678,24.7207,24.2358,24.6011,1454903.1525089,0
+ADTN.US,D,20120327,000000,24.8332,25.157,24.6495,24.8499,1612646.077026,0
+ADTN.US,D,20120328,000000,24.8647,25.0385,24.3366,24.5853,1184877.3928442,0
+ADTN.US,D,20120329,000000,24.3276,24.9358,24.3069,24.8115,1418831.4497611,0
+ADTN.US,D,20120330,000000,24.8924,25.077,24.5152,24.8459,1374969.6853551,0
+ADTN.US,D,20120402,000000,24.8115,24.9921,24.4599,24.6337,1567811.9476231,0
+ADTN.US,D,20120403,000000,24.7097,24.9724,24.2852,24.4284,872314.71608225,0
+ADTN.US,D,20120404,000000,24.223,24.2457,23.8942,23.9979,900289.45446965,0
+ADTN.US,D,20120405,000000,23.5734,23.7747,23.0867,23.3107,1448805.6136736,0
+ADTN.US,D,20120409,000000,22.8557,23.1251,22.6996,22.9198,1387120.1962966,0
+ADTN.US,D,20120410,000000,23.0007,23.1775,22.6217,22.674,1717904.5879503,0
+ADTN.US,D,20120411,000000,22.5762,24.842,22.4499,24.4748,4524180.3556737,0
+ADTN.US,D,20120412,000000,24.6495,24.7207,24.1015,24.4126,1754729.8735707,0
+ADTN.US,D,20120413,000000,24.2852,24.3089,23.679,23.7867,1149530.9123234,0
+ADTN.US,D,20120416,000000,23.9012,23.909,23.2614,23.5013,1386112.3804926,0
+ADTN.US,D,20120417,000000,23.7254,24.2704,23.6306,24.0868,1269786.1275661,0
+ADTN.US,D,20120418,000000,24.0522,24.0778,23.7175,23.9239,1061037.5945556,0
+ADTN.US,D,20120419,000000,23.8557,24.4935,23.7955,24.1193,1196944.8476091,0
+ADTN.US,D,20120420,000000,24.3899,24.3899,23.6148,23.687,1533726.5029576,0
+ADTN.US,D,20120423,000000,23.3335,23.7867,23.1004,23.679,1377017.72913,0
+ADTN.US,D,20120424,000000,23.6395,23.8557,23.291,23.606,1804229.3291987,0
+ADTN.US,D,20120425,000000,23.9564,24.6781,23.8557,24.1717,1646617.0662282,0
+ADTN.US,D,20120426,000000,24.1874,24.5656,24.0778,24.2615,1333822.4398991,0
+ADTN.US,D,20120427,000000,24.2547,24.4856,23.8557,24.4619,920789.13694268,0
+ADTN.US,D,20120430,000000,24.3899,24.4698,24.1322,24.3829,721606.24459021,0
+ADTN.US,D,20120501,000000,24.3474,25.1777,24.3474,24.8233,1256976.2316109,0
+ADTN.US,D,20120502,000000,24.6278,24.763,24.4353,24.7097,895905.70894154,0
+ADTN.US,D,20120503,000000,24.5883,24.7364,23.9979,24.2852,1123507.9940915,0
+ADTN.US,D,20120504,000000,24.0778,24.1627,23.5812,23.687,1439683.6145455,0
+ADTN.US,D,20120507,000000,23.5575,23.831,23.2337,23.3819,1327368.3672315,0
+ADTN.US,D,20120508,000000,23.2663,24.2141,23.0935,24.1193,1492167.0152581,0
+ADTN.US,D,20120509,000000,23.765,24.7542,23.6306,24.5221,1380135.3744017,0
+ADTN.US,D,20120510,000000,24.7699,24.7877,23.9732,24.223,890777.49646263,0
+ADTN.US,D,20120511,000000,23.9564,24.611,23.9564,24.1568,777469.62654757,0
+ADTN.US,D,20120514,000000,23.9239,24.1193,23.679,23.7432,782043.79355426,0
+ADTN.US,D,20120515,000000,23.8123,24.5074,23.765,24.2053,969177.46298567,0
+ADTN.US,D,20120516,000000,24.3899,24.4353,23.6721,23.6721,1005799.1596849,0
+ADTN.US,D,20120517,000000,23.7175,23.765,23.2663,23.3265,757331.5423078,0
+ADTN.US,D,20120518,000000,23.3265,23.7175,22.8773,22.8932,1083345.268195,0
+ADTN.US,D,20120521,000000,22.9899,23.9022,22.8537,23.7333,991486.14950519,0
+ADTN.US,D,20120522,000000,23.687,23.9831,23.366,23.7747,1001055.8416839,0
+ADTN.US,D,20120523,000000,23.606,24.3652,23.4322,24.2615,879841.42888708,0
+ADTN.US,D,20120524,000000,24.302,24.3217,23.5734,23.8044,1318904.7402369,0
+ADTN.US,D,20120525,000000,23.8942,24.1874,23.8222,24.0354,596903.47236668,0
+ADTN.US,D,20120529,000000,24.3652,24.6534,24.1568,24.5972,956715.9978211,0
+ADTN.US,D,20120530,000000,24.2547,24.2704,23.291,23.3009,1028208.1213447,0
+ADTN.US,D,20120531,000000,23.4173,23.5497,22.8537,23.3502,963440.50950341,0
+ADTN.US,D,20120601,000000,22.818,22.9978,22.5446,22.6255,759802.97000849,0
+ADTN.US,D,20120604,000000,22.1271,22.6976,21.9602,22.3857,804156.99419417,0
+ADTN.US,D,20120605,000000,22.367,23.0491,22.3491,23.0076,720396.86562521,0
+ADTN.US,D,20120606,000000,23.2535,23.7432,23.1568,23.6721,629134.33337633,0
+ADTN.US,D,20120607,000000,24.0216,24.1568,23.5072,23.8044,1016976.2927492,0
+ADTN.US,D,20120608,000000,23.7175,24.0522,23.6465,23.765,589182.28656245,0
+ADTN.US,D,20120611,000000,24.0946,24.0946,22.8704,22.8862,705432.57347359,0
+ADTN.US,D,20120612,000000,22.9356,23.4322,22.742,23.4322,736717.40437158,0
+ADTN.US,D,20120613,000000,23.4006,23.6395,23.0244,23.1094,564173.26141587,0
+ADTN.US,D,20120614,000000,23.2466,23.2466,22.6384,23.0708,728217.31368954,0
+ADTN.US,D,20120615,000000,23.1666,23.4865,22.9455,23.4233,728314.55018925,0
+ADTN.US,D,20120618,000000,23.3335,23.8489,23.1094,23.8044,593526.52976254,0
+ADTN.US,D,20120619,000000,23.9496,24.5972,23.5911,24.4619,764001.35845904,0
+ADTN.US,D,20120620,000000,24.3306,24.7877,23.8873,24.5221,1084026.936573,0
+ADTN.US,D,20120621,000000,24.4935,24.4935,23.1568,23.1853,626229.39294781,0
+ADTN.US,D,20120622,000000,23.2614,23.7096,23.1004,23.6218,611928.5373306,0
+ADTN.US,D,20120625,000000,23.2466,23.5161,22.8932,23.3739,733551.14085013,0
+ADTN.US,D,20120626,000000,23.5338,24.2951,23.3592,23.5911,1167964.3191779,0
+ADTN.US,D,20120627,000000,23.6948,24.1322,23.5812,23.8409,891625.27719437,0
+ADTN.US,D,20120628,000000,23.6465,23.7333,23.2466,23.5812,908556.58270448,0
+ADTN.US,D,20120629,000000,24.2053,24.5972,24.07,24.1193,1367858.2534344,0
+ADTN.US,D,20120702,000000,24.0434,24.1193,23.2821,23.606,1074821.8812682,0
+ADTN.US,D,20120703,000000,22.9178,23.6336,22.8862,23.5852,738490.95761089,0
+ADTN.US,D,20120705,000000,23.5101,23.7767,23.2337,23.4884,831856.22916575,0
+ADTN.US,D,20120706,000000,23.2288,23.2407,22.367,22.6868,1498925.9648674,0
+ADTN.US,D,20120709,000000,22.5911,22.6878,21.664,22.1675,2466960.8989816,0
+ADTN.US,D,20120710,000000,22.2158,22.4232,21.6728,21.7212,2925957.6927698,0
+ADTN.US,D,20120711,000000,19.1968,19.803,18.0367,18.3822,9405491.1300186,0
+ADTN.US,D,20120712,000000,17.705,18.0051,17.2617,17.5588,4263759.7389951,0
+ADTN.US,D,20120713,000000,17.5194,17.7563,17.1826,17.238,2205193.1516301,0
+ADTN.US,D,20120716,000000,17.231,17.3219,16.8638,17.1432,2045688.8284361,0
+ADTN.US,D,20120717,000000,17.231,17.2873,16.9052,17.0948,1320832.2512675,0
+ADTN.US,D,20120718,000000,17.0859,17.4947,16.9576,17.3505,1440774.4865265,0
+ADTN.US,D,20120719,000000,17.4334,17.6655,17.3515,17.5539,1261950.4862986,0
+ADTN.US,D,20120720,000000,17.3435,17.5054,17.2449,17.3041,1292770.4051823,0
+ADTN.US,D,20120723,000000,16.9911,17.2014,16.8559,17.0859,1189314.8210232,0
+ADTN.US,D,20120724,000000,17.1205,17.1836,16.5962,16.6812,1368585.5014218,0
+ADTN.US,D,20120725,000000,16.7798,16.8955,16.6219,16.6456,1468312.6735454,0
+ADTN.US,D,20120726,000000,16.8471,16.9911,16.3238,16.4462,1804843.1346032,0
+ADTN.US,D,20120727,000000,16.5734,16.9052,16.2873,16.8312,2240807.0325252,0
+ADTN.US,D,20120730,000000,16.7966,16.9911,16.6041,16.6624,1109558.6079056,0
+ADTN.US,D,20120731,000000,16.7049,17.5262,16.692,17.313,1868596.853359,0
+ADTN.US,D,20120801,000000,17.3515,17.3832,16.3573,16.773,1609224.5676929,0
+ADTN.US,D,20120802,000000,16.7117,16.9981,16.4975,16.689,1653657.5965345,0
+ADTN.US,D,20120803,000000,16.9981,17.231,16.7196,16.765,962615.01213617,0
+ADTN.US,D,20120806,000000,16.8381,17.1521,16.7196,17.0711,1039091.5191495,0
+ADTN.US,D,20120807,000000,17.2014,18.0723,17.0564,17.9705,895907.73470195,0
+ADTN.US,D,20120808,000000,17.9468,18.173,17.6171,17.7138,899148.95135859,0
+ADTN.US,D,20120809,000000,17.7592,18.2706,17.5904,18.0979,705782.01714439,0
+ADTN.US,D,20120810,000000,18.1059,18.1136,17.6823,17.8245,733877.2882762,0
+ADTN.US,D,20120813,000000,17.8245,17.8245,17.1679,17.5214,824342.68380359,0
+ADTN.US,D,20120814,000000,17.5993,17.5993,16.9981,17.0948,948780.08141336,0
+ADTN.US,D,20120815,000000,17.1284,17.7,16.8728,17.5054,783532.72745589,0
+ADTN.US,D,20120816,000000,17.5826,18.3734,17.5826,18.1503,1352825.0854289,0
+ADTN.US,D,20120817,000000,18.1059,18.3161,17.9468,18.2421,650303.529665,0
+ADTN.US,D,20120820,000000,18.173,18.3487,17.8669,17.938,534858.48251698,0
+ADTN.US,D,20120821,000000,18.0723,18.8107,17.9054,18.5491,1551117.656081,0
+ADTN.US,D,20120822,000000,18.4414,18.7318,18.2795,18.3575,991730.25363464,0
+ADTN.US,D,20120823,000000,17.1037,17.3041,16.5478,17.0366,3337504.0875849,0
+ADTN.US,D,20120824,000000,16.9734,17.0158,16.6387,16.8312,1209347.5657218,0
+ADTN.US,D,20120827,000000,16.9418,17.0632,16.6624,16.773,914194.27392662,0
+ADTN.US,D,20120828,000000,16.773,16.9418,16.305,16.6812,2148232.8204106,0
+ADTN.US,D,20120829,000000,16.7117,16.9418,16.2457,16.8955,1179920.35712,0
+ADTN.US,D,20120830,000000,16.5962,16.8955,16.4797,16.5734,2026096.686627,0
+ADTN.US,D,20120831,000000,16.765,16.8955,16.2359,16.2803,1542113.1510567,0
+ADTN.US,D,20120904,000000,16.3238,16.4462,15.9258,16.2606,1717103.399708,0
+ADTN.US,D,20120905,000000,16.1628,16.3958,16.0039,16.1065,1790010.5168783,0
+ADTN.US,D,20120906,000000,16.305,17.1836,16.1806,16.5251,3130592.9192669,0
+ADTN.US,D,20120907,000000,15.9455,16.1569,15.3306,16.072,4999096.587647,0
+ADTN.US,D,20120910,000000,16.0957,16.2033,15.6692,15.6899,1904208.7084936,0
+ADTN.US,D,20120911,000000,15.6899,16.2457,15.4815,16.147,1401645.9113195,0
+ADTN.US,D,20120912,000000,16.2122,16.5034,16.0127,16.1154,1057678.8837952,0
+ADTN.US,D,20120913,000000,16.1717,16.4797,16.0127,16.1154,1288146.6070456,0
+ADTN.US,D,20120914,000000,16.2457,16.8885,16.1065,16.2961,1723636.4770315,0
+ADTN.US,D,20120917,000000,16.2803,16.5173,16.0364,16.1717,844528.373413,0
+ADTN.US,D,20120918,000000,16.1234,16.3238,15.917,15.9772,794189.2400948,0
+ADTN.US,D,20120919,000000,15.9615,16.3326,15.835,16.1569,1209881.3535899,0
+ADTN.US,D,20120920,000000,16.0454,16.2704,16.0364,16.1954,1455951.4835212,0
+ADTN.US,D,20120921,000000,16.3711,16.3711,15.9861,15.995,2455626.7694854,0
+ADTN.US,D,20120924,000000,15.9683,16.147,15.7719,16.1154,1524622.7356733,0
+ADTN.US,D,20120925,000000,16.2457,16.3238,15.7541,15.7719,1583591.6083399,0
+ADTN.US,D,20120926,000000,15.7797,15.7956,15.1537,15.217,2527133.0733319,0
+ADTN.US,D,20120927,000000,15.3049,15.4975,15.1223,15.3651,1318156.2217653,0
+ADTN.US,D,20120928,000000,14.1754,14.6098,13.7253,13.8605,8629363.5697428,0
+ADTN.US,D,20121001,000000,13.662,14.0768,13.509,13.6315,2550347.2747549,0
+ADTN.US,D,20121002,000000,13.6462,13.9978,13.429,13.7253,3831273.0588175,0
+ADTN.US,D,20121003,000000,13.7094,13.7973,12.6175,13.1408,6812279.7778598,0
+ADTN.US,D,20121004,000000,12.7005,13.4774,12.6925,13.3737,2859336.5101531,0
+ADTN.US,D,20121005,000000,13.0766,13.3174,12.8604,12.9857,2173656.113561,0
+ADTN.US,D,20121008,000000,12.5159,13.2365,12.4822,13.0262,2037355.8629879,0
+ADTN.US,D,20121009,000000,13.0421,13.0864,12.7527,12.8209,2166248.9206204,0
+ADTN.US,D,20121010,000000,12.9729,13.9849,12.6768,12.8209,5151731.5572894,0
+ADTN.US,D,20121011,000000,13.1871,13.2118,12.659,12.7093,2212444.3610191,0
+ADTN.US,D,20121012,000000,12.8367,12.9166,12.3331,12.5543,2213387.3524901,0
+ADTN.US,D,20121015,000000,12.5968,12.7626,12.4822,12.6096,2039611.547205,0
+ADTN.US,D,20121016,000000,12.6688,12.802,12.5622,12.6768,2635571.0152204,0
+ADTN.US,D,20121017,000000,13.0509,13.2503,12.7527,12.9649,2522646.0140228,0
+ADTN.US,D,20121018,000000,12.9729,12.9729,12.7241,12.802,1766398.2535346,0
+ADTN.US,D,20121019,000000,12.7241,12.8367,12.5366,12.7005,2030991.9366587,0
+ADTN.US,D,20121022,000000,12.7005,12.8682,12.5711,12.7152,1477985.6795051,0
+ADTN.US,D,20121023,000000,12.5878,13.4893,12.5434,13.3767,1857818.7950955,0
+ADTN.US,D,20121024,000000,13.4083,13.4083,12.8445,13.0785,1692453.9470343,0
+ADTN.US,D,20121025,000000,13.1575,13.4991,13.044,13.4014,2040243.584453,0
+ADTN.US,D,20121026,000000,13.3689,13.8289,13.2434,13.7953,2129411.4804374,0
+ADTN.US,D,20121031,000000,13.7737,14.0214,13.3125,13.6285,2308974.8832152,0
+ADTN.US,D,20121101,000000,13.6038,14.1833,13.2474,14.0531,2186261.4077147,0
+ADTN.US,D,20121102,000000,14.1033,14.1033,13.6354,13.6917,1178557.0203638,0
+ADTN.US,D,20121105,000000,13.7153,14.0768,13.5071,13.8367,1367594.9045811,0
+ADTN.US,D,20121106,000000,13.9346,14.5229,13.9346,14.137,1952055.1436269,0
+ADTN.US,D,20121107,000000,14.7876,15.614,14.3779,14.5466,6816325.2213993,0
+ADTN.US,D,20121108,000000,15.2239,15.2239,14.2722,14.2959,2186634.1476303,0
+ADTN.US,D,20121109,000000,14.3866,14.5161,14.1211,14.209,955051.83564395,0
+ADTN.US,D,20121112,000000,14.2387,14.6118,14.0955,14.5792,1039707.3503144,0
+ADTN.US,D,20121113,000000,14.5161,14.6513,14.2387,14.2474,944555.35807747,0
+ADTN.US,D,20121114,000000,14.441,14.9899,14.1764,14.2879,1073659.0947927,0
+ADTN.US,D,20121115,000000,14.2801,14.4479,14.201,14.3779,1156414.446198,0
+ADTN.US,D,20121116,000000,14.4252,14.4252,14.0135,14.3136,1044736.3005331,0
+ADTN.US,D,20121119,000000,14.441,14.5061,14.2722,14.4894,915341.86719912,0
+ADTN.US,D,20121120,000000,14.594,14.594,14.3373,14.5061,1037138.6861139,0
+ADTN.US,D,20121121,000000,14.5535,14.9268,14.4588,14.6937,780239.8539088,0
+ADTN.US,D,20121123,000000,14.7639,15.0235,14.2959,14.9268,570452.10580789,0
+ADTN.US,D,20121126,000000,14.8606,15.1736,14.8566,14.9268,1376973.162401,0
+ADTN.US,D,20121127,000000,14.9495,15.6317,14.9268,15.4451,1602513.2234532,0
+ADTN.US,D,20121128,000000,15.2743,15.9199,15.1054,15.8548,1488502.4146757,0
+ADTN.US,D,20121129,000000,16.0977,16.3622,15.7254,16.1342,1303625.4423415,0
+ADTN.US,D,20121130,000000,16.2073,16.2409,15.7462,15.8617,1698743.9331086,0
+ADTN.US,D,20121203,000000,15.8893,16.1094,15.6317,15.8805,1049660.9240909,0
+ADTN.US,D,20121204,000000,15.7254,16.2073,15.5971,15.9802,907662.20948329,0
+ADTN.US,D,20121205,000000,15.3039,15.4815,14.9831,15.2654,2223802.7996402,0
+ADTN.US,D,20121206,000000,15.216,15.4975,14.9326,15.1518,1054807.3684135,0
+ADTN.US,D,20121207,000000,15.369,15.369,14.8152,15.0068,1447193.1083868,0
+ADTN.US,D,20121210,000000,15.0709,15.3601,15.0165,15.216,901650.76546543,0
+ADTN.US,D,20121211,000000,15.3789,15.522,15.295,15.452,1091249.7853163,0
+ADTN.US,D,20121212,000000,15.53,15.7166,15.3928,15.4451,1219501.6897788,0
+ADTN.US,D,20121213,000000,15.3513,15.6524,15.2338,15.5685,1340682.6775288,0
+ADTN.US,D,20121214,000000,15.4815,15.7807,15.452,15.7166,1491791.236702,0
+ADTN.US,D,20121217,000000,15.7966,15.9475,15.4352,15.4815,797881.18844275,0
+ADTN.US,D,20121218,000000,15.5359,16.075,15.4925,16.0068,1241101.3601547,0
+ADTN.US,D,20121219,000000,15.8854,16.3287,15.7807,16.2516,1342799.5971578,0
+ADTN.US,D,20121220,000000,16.301,16.3188,15.836,16.0147,1727837.9041226,0
+ADTN.US,D,20121221,000000,15.8962,16.0394,15.5359,15.8548,2557083.9409997,0
+ADTN.US,D,20121224,000000,15.8548,16.1509,15.5379,15.8123,368144.47802239,0
+ADTN.US,D,20121226,000000,15.8064,16.1677,15.7166,15.7729,744020.27065107,0
+ADTN.US,D,20121227,000000,15.755,15.8213,15.2575,15.5615,1011748.8180102,0
+ADTN.US,D,20121228,000000,15.4283,15.8962,15.144,15.614,1334440.2968243,0
+ADTN.US,D,20121231,000000,15.5971,15.8617,15.3789,15.7649,1155808.7438353,0
+ADTN.US,D,20130102,000000,16.1264,16.4432,16.0581,16.2409,1771245.8981968,0
+ADTN.US,D,20130103,000000,16.1342,16.7107,16.0828,16.3287,1241436.6235027,0
+ADTN.US,D,20130104,000000,16.3544,16.8371,16.302,16.773,885417.33441671,0
+ADTN.US,D,20130107,000000,16.6792,16.9418,16.6199,16.7878,1271343.9373216,0
+ADTN.US,D,20130108,000000,16.7186,17.1214,16.5084,16.7186,1079752.5821071,0
+ADTN.US,D,20130109,000000,16.8213,16.9734,16.4432,16.5706,1496735.1049835,0
+ADTN.US,D,20130110,000000,16.7463,16.9981,16.5163,16.9339,1766443.8331439,0
+ADTN.US,D,20130111,000000,16.921,16.9497,16.546,16.7798,1053811.7071717,0
+ADTN.US,D,20130114,000000,16.7641,17.0158,16.6031,16.7186,1566804.1318188,0
+ADTN.US,D,20130115,000000,16.6703,16.9576,16.1264,16.927,2886449.2874858,0
+ADTN.US,D,20130116,000000,16.9339,18.3812,16.0977,17.7178,5258291.6192773,0
+ADTN.US,D,20130117,000000,17.393,17.7,16.7246,17.1293,1810424.1045339,0
+ADTN.US,D,20130118,000000,17.2024,17.3328,16.8155,16.927,1327336.9679453,0
+ADTN.US,D,20130122,000000,16.927,17.0711,16.769,16.8945,1038947.6901604,0
+ADTN.US,D,20130123,000000,16.9339,16.9418,16.3918,16.4285,1409034.8724164,0
+ADTN.US,D,20130124,000000,16.3366,16.9981,16.3366,16.688,819424.13752715,0
+ADTN.US,D,20130125,000000,16.7798,16.8155,16.3839,16.6446,836592.45700527,0
+ADTN.US,D,20130128,000000,16.6614,16.8638,16.4502,16.5084,897639.75985284,0
+ADTN.US,D,20130129,000000,16.5014,16.5014,16.2656,16.3188,1019043.5812479,0
+ADTN.US,D,20130130,000000,16.3544,16.4432,16.1264,16.1677,1172225.5062011,0
+ADTN.US,D,20130131,000000,16.2921,16.6199,16.2003,16.301,1252086.0459801,0
+ADTN.US,D,20130201,000000,16.4205,16.458,16.2753,16.3129,785735.74190221,0
+ADTN.US,D,20130204,000000,16.3188,16.4857,15.7462,16.0068,1546695.421105,0
+ADTN.US,D,20130205,000000,16.1273,16.775,15.9338,16.6051,1508000.3586257,0
+ADTN.US,D,20130206,000000,16.5567,17.1629,16.533,16.9872,1341135.4349806,0
+ADTN.US,D,20130207,000000,16.9704,17.1106,16.8678,16.9319,673295.91032302,0
+ADTN.US,D,20130208,000000,16.9319,17.1412,16.9162,16.9704,676385.19494888,0
+ADTN.US,D,20130211,000000,16.9162,17.1501,16.768,17.0366,603504.41266396,0
+ADTN.US,D,20130212,000000,17.004,17.856,17.004,17.7178,1196266.2178717,0
+ADTN.US,D,20130213,000000,17.703,18.7159,17.6437,18.5036,2712832.5043928,0
+ADTN.US,D,20130214,000000,18.0633,18.9184,17.8787,18.7792,1619801.0627955,0
+ADTN.US,D,20130215,000000,18.7652,18.9184,18.6241,18.7159,1318894.6114349,0
+ADTN.US,D,20130219,000000,18.7565,19.1839,18.6557,19.1355,1685072.0760987,0
+ADTN.US,D,20130220,000000,19.0862,19.3064,18.9657,18.9657,1262028.4780743,0
+ADTN.US,D,20130221,000000,18.9568,18.9657,18.5441,18.6488,1340886.2664502,0
+ADTN.US,D,20130222,000000,18.7218,19.0457,18.639,18.9431,932351.16448503,0
+ADTN.US,D,20130225,000000,19.0378,19.0713,18.6241,18.63,1121832.690232,0
+ADTN.US,D,20130226,000000,18.7565,18.8443,18.2915,18.479,1139191.4311888,0
+ADTN.US,D,20130227,000000,18.5185,18.7159,18.4207,18.6013,677189.42183181,0
+ADTN.US,D,20130228,000000,18.0386,18.6183,18.0179,18.1136,1492695.7387253,0
+ADTN.US,D,20130301,000000,17.8303,17.8303,17.0534,17.1333,2246974.4600946,0
+ADTN.US,D,20130304,000000,16.9378,17.2221,16.614,16.8095,1290920.8859277,0
+ADTN.US,D,20130305,000000,16.8845,17.0839,16.7354,16.9062,1049457.3351695,0
+ADTN.US,D,20130306,000000,16.9062,16.924,16.5064,16.6051,1383101.0876425,0
+ADTN.US,D,20130307,000000,16.8598,17.2005,16.3385,16.8845,1370135.2081357,0
+ADTN.US,D,20130308,000000,17.0691,17.1303,16.7206,16.8006,1113513.9051068,0
+ADTN.US,D,20130311,000000,16.775,17.1739,16.688,17.0919,447139.0052259,0
+ADTN.US,D,20130312,000000,17.0366,17.2617,17.0297,17.2439,520855.4136801,0
+ADTN.US,D,20130313,000000,17.1412,17.1659,16.1687,16.225,1478499.2097691,0
+ADTN.US,D,20130314,000000,16.303,16.4887,16.2419,16.3849,627149.08817413,0
+ADTN.US,D,20130315,000000,16.4125,16.614,16.2082,16.5478,1692134.8897695,0
+ADTN.US,D,20130318,000000,15.8962,16.4787,15.6377,16.076,1255092.2744292,0
+ADTN.US,D,20130319,000000,16.1519,16.2419,15.6969,15.7966,1460913.5836465,0
+ADTN.US,D,20130320,000000,15.8893,16.1519,15.6771,15.9545,941685.86845615,0
+ADTN.US,D,20130321,000000,15.8213,15.9545,15.4421,15.4569,871797.13429739,0
+ADTN.US,D,20130322,000000,15.8123,16.5567,15.7719,15.835,1162468.4311845,0
+ADTN.US,D,20130325,000000,15.8962,15.8962,15.5191,15.7057,632588.25487606,0
+ADTN.US,D,20130326,000000,15.7876,16.2941,15.5388,15.6584,811831.58750897,0
+ADTN.US,D,20130327,000000,15.5191,16.2763,15.376,16.1519,1023423.2752553,0
+ADTN.US,D,20130328,000000,16.1037,16.2013,15.8449,15.9268,1103769.9975327,0
+ADTN.US,D,20130401,000000,15.9545,15.9703,15.4875,15.8449,730722.166437,0
+ADTN.US,D,20130402,000000,15.9268,16.0237,15.6969,15.7442,669647.51582389,0
+ADTN.US,D,20130403,000000,15.7876,15.8213,15.527,15.5853,725364.0301515,0
+ADTN.US,D,20130404,000000,15.4491,15.6377,15.3089,15.3661,813893.81160675,0
+ADTN.US,D,20130405,000000,14.6543,15.1784,14.5881,15.0353,1370227.3802344,0
+ADTN.US,D,20130408,000000,15.0917,15.5587,15.0917,15.5438,803374.03779555,0
+ADTN.US,D,20130409,000000,15.5349,16.3208,15.5349,15.9703,1413026.6333051,0
+ADTN.US,D,20130410,000000,17.5716,18.4869,16.8411,18.2025,5426558.3691265,0
+ADTN.US,D,20130411,000000,18.2499,18.6488,17.9192,18.5036,1523172.2912196,0
+ADTN.US,D,20130412,000000,18.5106,18.5106,17.8382,18.3279,1472908.1110365,0
+ADTN.US,D,20130415,000000,18.2815,18.2815,17.6112,17.8145,1316207.4402504,0
+ADTN.US,D,20130416,000000,17.9764,17.9764,17.3832,17.5489,1316953.9329618,0
+ADTN.US,D,20130417,000000,17.5074,17.5074,17.0584,17.2617,957243.708408,0
+ADTN.US,D,20130418,000000,17.3672,17.5074,17.0919,17.158,830589.11602905,0
+ADTN.US,D,20130419,000000,17.1816,17.2883,16.8342,16.8678,1335850.2260699,0
+ADTN.US,D,20130422,000000,16.8262,16.8993,16.2941,16.6643,1390502.2033019,0
+ADTN.US,D,20130423,000000,16.7908,16.9398,16.6051,16.8766,1294926.8271392,0
+ADTN.US,D,20130424,000000,16.6555,16.769,16.5173,16.6643,1359277.1323359,0
+ADTN.US,D,20130425,000000,16.7601,17.0612,16.7601,17.0307,1380669.1622698,0
+ADTN.US,D,20130426,000000,16.9557,17.1432,16.6555,16.7276,1206857.9061774,0
+ADTN.US,D,20130429,000000,16.8006,16.9892,16.4965,16.5173,959628.02841105,0
+ADTN.US,D,20130430,000000,16.5014,17.1689,16.4965,17.0938,1536740.8344484,0
+ADTN.US,D,20130501,000000,17.0237,17.5441,16.5173,16.6328,1489099.0011165,0
+ADTN.US,D,20130502,000000,16.7838,17.0376,16.7069,16.9477,1064190.6906344,0
+ADTN.US,D,20130503,000000,17.1432,17.5519,17.0564,17.2468,974309.72698541,0
+ADTN.US,D,20130506,000000,17.3081,17.7701,17.2745,17.7365,812159.76069545,0
+ADTN.US,D,20130507,000000,17.5983,17.7455,16.9615,17.005,1088347.8835285,0
+ADTN.US,D,20130508,000000,16.9172,17.1284,16.7423,17.0791,842802.42554335,0
+ADTN.US,D,20130509,000000,17.1126,17.3702,16.9803,17.0622,930292.99190806,0
+ADTN.US,D,20130510,000000,17.1521,17.6309,17.0859,17.4848,862190.97843128,0
+ADTN.US,D,20130513,000000,17.5104,18.0248,17.3702,17.9004,835576.53815945,0
+ADTN.US,D,20130514,000000,17.9754,18.3457,17.9754,18.317,890428.05279183,0
+ADTN.US,D,20130515,000000,18.3269,18.3764,17.8935,18.0248,951645.51951387,0
+ADTN.US,D,20130516,000000,18.1393,18.8443,18.1206,18.4207,1087875.8813528,0
+ADTN.US,D,20130517,000000,18.5451,18.7238,18.317,18.554,618254.98709228,0
+ADTN.US,D,20130520,000000,18.4691,18.6498,18.3793,18.5709,489566.53126129,0
+ADTN.US,D,20130521,000000,18.5866,18.6823,18.3764,18.5185,966041.58587037,0
+ADTN.US,D,20130522,000000,18.5777,18.5777,17.9084,18.0061,704938.28793345,0
+ADTN.US,D,20130523,000000,17.8689,18.0703,17.6082,18.0524,764985.87801849,0
+ADTN.US,D,20130524,000000,18.0061,18.2173,17.8135,18.1393,428105.97328999,0
+ADTN.US,D,20130528,000000,18.4691,19.0003,18.4691,18.8937,695328.08054652,0
+ADTN.US,D,20130529,000000,18.7949,19.2767,18.5629,19.1227,891292.03960686,0
+ADTN.US,D,20130530,000000,19.1365,19.3577,19.0072,19.2036,591719.55147647,0
+ADTN.US,D,20130531,000000,19.096,19.2422,18.7929,18.8196,1173690.1309779,0
+ADTN.US,D,20130603,000000,18.9114,19.021,18.3674,18.7949,1312866.9613337,0
+ADTN.US,D,20130604,000000,18.8443,18.9904,18.4355,18.6498,813155.42193716,0
+ADTN.US,D,20130605,000000,18.6013,18.8443,18.4355,18.6241,877651.58188343,0
+ADTN.US,D,20130606,000000,19.1523,19.9846,18.9035,19.569,1142374.9136737,0
+ADTN.US,D,20130607,000000,19.6726,19.6726,19.2036,19.5877,757725.55270762,0
+ADTN.US,D,20130610,000000,19.6124,19.8621,19.2767,19.6905,796685.98980062,0
+ADTN.US,D,20130611,000000,19.4485,19.8621,19.1711,19.3981,423893.40451656,0
+ADTN.US,D,20130612,000000,19.5285,19.5788,19.097,19.1799,423129.69284185,0
+ADTN.US,D,20130613,000000,19.1316,19.7901,18.9242,19.6905,621961.1157631,0
+ADTN.US,D,20130614,000000,19.7822,19.8701,19.1878,19.3024,660062.63044209,0
+ADTN.US,D,20130617,000000,19.4583,19.6351,19.0743,19.3251,828376.9856609,0
+ADTN.US,D,20130618,000000,19.3844,19.9026,19.1572,19.798,516253.89890788,0
+ADTN.US,D,20130619,000000,19.8207,19.9846,19.565,19.7762,589059.72805761,0
+ADTN.US,D,20130620,000000,19.6282,19.7724,19.2925,19.3389,594850.36419074,0
+ADTN.US,D,20130621,000000,19.3981,19.5353,19.1138,19.4485,1317438.0896998,0
+ADTN.US,D,20130624,000000,19.2856,19.4208,18.9509,19.0397,403419.04404866,0
+ADTN.US,D,20130625,000000,19.253,19.4485,18.9035,19.3103,812553.77109527,0
+ADTN.US,D,20130626,000000,19.4949,19.7249,19.1878,19.4949,774328.68503125,0
+ADTN.US,D,20130627,000000,19.6124,20.0774,19.6124,19.8621,776100.21251015,0
+ADTN.US,D,20130628,000000,19.7684,20.2394,19.4485,20.0399,1943856.8912459,0
+ADTN.US,D,20130701,000000,20.1899,20.3766,20.106,20.2137,551889.05028721,0
+ADTN.US,D,20130702,000000,20.1445,20.5958,19.9935,20.496,1014347.8686168,0
+ADTN.US,D,20130703,000000,20.2758,20.5305,20.1622,20.417,630741.77426198,0
+ADTN.US,D,20130705,000000,20.7487,20.7577,20.3025,20.5769,825661.45383075,0
+ADTN.US,D,20130708,000000,20.6125,20.6125,20.2758,20.3676,1013671.2646397,0
+ADTN.US,D,20130709,000000,20.417,20.5859,20.2541,20.5237,1694710.6441315,0
+ADTN.US,D,20130710,000000,21.5869,21.7024,18.7238,19.106,5016732.8577799,0
+ADTN.US,D,20130711,000000,20.025,20.1899,19.4653,19.5353,2992281.0886062,0
+ADTN.US,D,20130712,000000,19.4949,20.3321,19.3389,20.2067,2400742.8426865,0
+ADTN.US,D,20130715,000000,20.3025,20.6205,20.106,20.5612,993968.71888813,0
+ADTN.US,D,20130716,000000,20.5444,20.969,20.5148,20.969,1364003.2313734,0
+ADTN.US,D,20130717,000000,21.0499,21.58,20.961,21.3767,1329286.7623403,0
+ADTN.US,D,20130718,000000,21.4063,21.6887,21.349,21.4991,1227488.2501968,0
+ADTN.US,D,20130719,000000,21.5306,21.6146,21.3914,21.6057,826305.64564127,0
+ADTN.US,D,20130722,000000,21.661,21.816,21.5959,21.7261,497102.35998797,0
+ADTN.US,D,20130723,000000,21.8407,21.9888,21.7478,21.8565,729638.38461745,0
+ADTN.US,D,20130724,000000,21.9246,21.9908,21.5159,21.6422,547186.24749446,0
+ADTN.US,D,20130725,000000,21.6788,21.7261,21.1309,21.7024,685645.95866502,0
+ADTN.US,D,20130726,000000,21.5722,21.7024,21.2848,21.3757,485374.22009197,0
+ADTN.US,D,20130729,000000,21.3826,21.5652,21.0903,21.2335,369389.30779459,0
+ADTN.US,D,20130730,000000,21.3906,21.6689,21.2414,21.4754,379684.22220023,0
+ADTN.US,D,20130731,000000,21.4754,21.6887,21.4577,21.5859,396894.06976677,0
+ADTN.US,D,20130801,000000,21.7528,22.0786,21.5228,21.8812,669808.56377652,0
+ADTN.US,D,20130802,000000,21.7755,21.8003,21.5859,21.7024,400704.52509874,0
+ADTN.US,D,20130805,000000,21.6511,21.8812,21.6511,21.8496,352090.32676998,0
+ADTN.US,D,20130806,000000,21.6887,21.9,21.5859,21.7094,434148.8165942,0
+ADTN.US,D,20130807,000000,21.5859,21.7202,21.3826,21.4398,447567.45355269,0
+ADTN.US,D,20130808,000000,21.6146,21.7024,21.4705,21.4982,502323.75744578,0
+ADTN.US,D,20130809,000000,21.4053,21.4982,21.2285,21.275,444214.82007348,0
+ADTN.US,D,20130812,000000,21.1584,21.6146,21.0548,21.3826,571154.0317901,0
+ADTN.US,D,20130813,000000,21.3609,21.7192,21.3026,21.5563,437534.87512019,0
+ADTN.US,D,20130814,000000,21.5386,21.7528,21.4487,21.4982,474977.0047856,0
+ADTN.US,D,20130815,000000,21.2207,21.2335,20.7448,20.7635,777360.23548541,0
+ADTN.US,D,20130816,000000,20.7064,20.8455,20.5237,20.5819,984210.63099123,0
+ADTN.US,D,20130819,000000,20.5996,20.8761,20.4071,20.42,984140.74225709,0
+ADTN.US,D,20130820,000000,20.4614,20.5355,20.2798,20.3993,542952.40823673,0
+ADTN.US,D,20130821,000000,20.263,20.3628,19.8968,19.9135,542276.81713986,0
+ADTN.US,D,20130822,000000,19.9629,20.2719,19.9036,20.2571,365530.23421278,0
+ADTN.US,D,20130823,000000,20.3271,20.4269,20.1929,20.2975,277789.48643737,0
+ADTN.US,D,20130826,000000,20.2887,20.4348,20.0665,20.2344,251792.90309072,0
+ADTN.US,D,20130827,000000,20.0113,20.034,19.6598,19.7772,692592.29111228,0
+ADTN.US,D,20130828,000000,19.8059,19.8968,19.5314,19.7822,327416.56497133,0
+ADTN.US,D,20130829,000000,19.7822,20.1396,19.7012,19.947,225121.74152741,0
+ADTN.US,D,20130830,000000,19.947,20.0182,19.5453,19.7012,561767.67092852,0
+ADTN.US,D,20130903,000000,19.9224,20.1742,19.2352,19.5117,894925.24090291,0
+ADTN.US,D,20130904,000000,19.6143,21.816,19.57,21.6422,2032815.1210281,0
+ADTN.US,D,20130905,000000,21.6146,21.9562,21.4823,21.7755,1059282.2731599,0
+ADTN.US,D,20130906,000000,22.0223,22.8063,21.89,22.2021,1391795.6513239,0
+ADTN.US,D,20130909,000000,22.281,22.4272,21.9562,22.0362,616324.43742118,0
+ADTN.US,D,20130910,000000,22.2405,22.3462,21.8328,22.3313,508292.66049501,0
+ADTN.US,D,20130911,000000,22.2238,22.4795,22.1024,22.4311,704951.45537612,0
+ADTN.US,D,20130912,000000,22.4202,22.4202,22.0036,22.0846,345178.43224969,0
+ADTN.US,D,20130913,000000,22.2089,22.2909,21.8239,22.0529,296571.32408238,0
+ADTN.US,D,20130916,000000,22.3313,22.3313,21.5465,21.7192,641275.72839605,0
+ADTN.US,D,20130917,000000,21.6955,22.1537,21.6887,22.1448,406889.17163168,0
+ADTN.US,D,20130918,000000,22.2021,22.5911,21.9888,22.4202,363436.61082862,0
+ADTN.US,D,20130919,000000,22.4617,22.5594,22.1448,22.2909,352512.69781555,0
+ADTN.US,D,20130920,000000,22.2997,22.3728,21.7528,21.7598,1366409.834741,0
+ADTN.US,D,20130923,000000,21.8091,22.1448,21.6601,21.8733,267582.69260959,0
+ADTN.US,D,20130924,000000,21.8239,21.8239,20.9748,21.6146,496323.45511017,0
+ADTN.US,D,20130925,000000,21.6955,21.9957,21.5465,21.6146,375895.03735258,0
+ADTN.US,D,20130926,000000,21.7351,22.1102,21.6422,21.8003,316235.38038613,0
+ADTN.US,D,20130927,000000,21.6047,21.9562,21.5791,21.6354,191892.18063544,0
+ADTN.US,D,20130930,000000,21.3391,21.8407,21.2504,21.7598,394586.72865933,0
+ADTN.US,D,20131001,000000,21.7686,22.2238,21.5859,21.971,561454.69094511,0
+ADTN.US,D,20131002,000000,21.816,21.971,21.6294,21.7192,358230.4065739,0
+ADTN.US,D,20131003,000000,21.7261,21.89,21.2128,21.5652,464498.75906281,0
+ADTN.US,D,20131004,000000,21.506,22.1349,21.3609,21.8643,398386.04230903,0
+ADTN.US,D,20131007,000000,21.7094,22.3965,21.7094,22.0362,898627.31805292,0
+ADTN.US,D,20131008,000000,22.0529,22.2731,21.353,21.8496,988552.84843093,0
+ADTN.US,D,20131009,000000,22.2573,22.2573,18.5234,19.8819,4205839.197341,0
+ADTN.US,D,20131010,000000,20.3351,20.5592,20.0182,20.3716,1437921.2029885,0
+ADTN.US,D,20131011,000000,20.263,20.5592,20.2344,20.3815,912703.31426457,0
+ADTN.US,D,20131014,000000,20.3271,20.3628,20.027,20.2344,1190955.6869557,0
+ADTN.US,D,20131015,000000,20.0952,20.3124,19.8474,20.0616,863856.15348862,0
+ADTN.US,D,20131016,000000,20.2432,20.4348,20.0863,20.3194,396057.43071728,0
+ADTN.US,D,20131017,000000,20.1742,20.5819,20.1317,20.501,580066.36471565,0
+ADTN.US,D,20131018,000000,20.651,21.0015,20.5276,20.8326,761753.7772837,0
+ADTN.US,D,20131021,000000,20.8939,21.1407,20.6569,20.7221,606850.96886194,0
+ADTN.US,D,20131022,000000,20.886,20.9136,20.3439,20.5483,654619.41221936,0
+ADTN.US,D,20131023,000000,20.3696,20.6253,20.1455,20.3104,515589.44949327,0
+ADTN.US,D,20131024,000000,20.2699,20.4269,19.8444,19.8514,781006.60422413,0
+ADTN.US,D,20131025,000000,19.9363,20.4753,19.7062,19.8701,465150.04103474,0
+ADTN.US,D,20131028,000000,19.796,19.8444,19.2708,19.557,727696.69326408,0
+ADTN.US,D,20131029,000000,19.6785,19.9441,19.4623,19.566,789796.37864486,0
+ADTN.US,D,20131030,000000,19.4534,19.5936,19.1483,19.3132,774421.87001013,0
+ADTN.US,D,20131031,000000,19.2964,19.4919,19.099,19.2462,637537.18755866,0
+ADTN.US,D,20131101,000000,19.2462,19.4199,18.9746,19.3804,754412.42155642,0
+ADTN.US,D,20131104,000000,19.4199,19.5314,19.0833,19.485,733087.24171616,0
+ADTN.US,D,20131105,000000,19.3517,19.5936,19.1552,19.3804,651326.53867225,0
+ADTN.US,D,20131106,000000,19.5403,19.796,19.1819,19.3517,295104.67354525,0
+ADTN.US,D,20131107,000000,19.4031,19.4436,18.9588,19.0753,696707.623386,0
+ADTN.US,D,20131108,000000,19.099,19.7664,19.0586,19.4436,609607.01590029,0
+ADTN.US,D,20131111,000000,19.4436,19.5493,19.2462,19.4623,299163.28452749,0
+ADTN.US,D,20131112,000000,19.3864,19.6972,19.2708,19.566,445401.91567398,0
+ADTN.US,D,20131113,000000,19.4683,19.796,19.3517,19.6716,367329.10945721,0
+ADTN.US,D,20131114,000000,19.5936,19.6015,18.9687,19.1978,697443.98729518,0
+ADTN.US,D,20131115,000000,19.2135,19.8514,19.1819,19.6972,467481.69126712,0
+ADTN.US,D,20131118,000000,19.7229,19.8701,19.485,19.5838,449792.75136351,0
+ADTN.US,D,20131119,000000,19.5314,20.0833,19.3714,20.0774,1053827.9132551,0
+ADTN.US,D,20131120,000000,20.1455,20.2699,19.9184,19.9846,398921.85593759,0
+ADTN.US,D,20131121,000000,20.0488,21.0302,20.0488,20.6649,651326.53867225,0
+ADTN.US,D,20131122,000000,20.6569,20.6727,20.3341,20.4437,357488.9782637,0
+ADTN.US,D,20131125,000000,20.4604,20.491,19.9441,20.3104,477974.11731277,0
+ADTN.US,D,20131126,000000,20.2699,20.7281,20.1001,20.5483,466509.32627013,0
+ADTN.US,D,20131127,000000,20.5652,20.7981,20.5483,20.7064,377814.44534143,0
+ADTN.US,D,20131129,000000,20.8208,21.1516,20.7724,21.0489,287360.19149629,0
+ADTN.US,D,20131202,000000,21.0913,21.6314,20.8208,21.04,571421.43216428,0
+ADTN.US,D,20131203,000000,21.0084,21.1743,20.6727,20.8603,402673.56421764,0
+ADTN.US,D,20131204,000000,20.8139,21.2868,20.7891,21.116,283152.6871239,0
+ADTN.US,D,20131205,000000,21.1239,21.582,21.0825,21.582,398677.75180813,0
+ADTN.US,D,20131206,000000,21.8526,21.886,21.4685,21.5495,596920.69133016,0
+ADTN.US,D,20131209,000000,21.501,21.582,21.1604,21.2711,420200.44328841,0
+ADTN.US,D,20131210,000000,21.1694,21.3934,20.6649,20.7724,530070.597787,0
+ADTN.US,D,20131211,000000,20.8061,20.886,20.4604,20.7724,417463.64097396,0
+ADTN.US,D,20131212,000000,20.7281,21.04,20.4526,20.8139,1132431.4686993,0
+ADTN.US,D,20131213,000000,20.9136,21.0558,20.651,20.959,357888.05306454,0
+ADTN.US,D,20131216,000000,20.7724,21.4003,20.7724,21.3697,465331.34659148,0
+ADTN.US,D,20131217,000000,21.4517,21.9602,21.3313,21.501,579841.5053101,0
+ADTN.US,D,20131218,000000,21.5258,21.6462,20.7891,21.4517,622414.88609504,0
+ADTN.US,D,20131219,000000,21.3697,21.4606,20.8703,20.9936,503957.53321676,0
+ADTN.US,D,20131220,000000,21.0913,21.664,21.0025,21.5316,1131352.7512807,0
+ADTN.US,D,20131223,000000,21.5672,21.8783,21.5316,21.7478,371715.89362592,0
+ADTN.US,D,20131224,000000,21.8041,22.0006,21.4774,21.6254,361672.17351116,0
+ADTN.US,D,20131226,000000,21.6728,22.288,21.6314,22.2138,584456.18752499,0
+ADTN.US,D,20131227,000000,22.3136,22.352,21.968,22.1507,327435.80969523,0
+ADTN.US,D,20131230,000000,22.0766,22.208,21.9512,22.0253,349636.11803279,0
+ADTN.US,D,20131231,000000,22.0766,22.2138,21.8604,22.1408,309496.68838093,0
+ADTN.US,D,20140102,000000,22.1231,22.1231,21.432,21.7291,784036.12891789,0
+ADTN.US,D,20140103,000000,21.7627,22.0075,21.4912,21.8031,720757.45097826,0
+ADTN.US,D,20140106,000000,21.8446,21.9996,21.6304,21.8347,706302.63756986,0
+ADTN.US,D,20140107,000000,21.8683,22.1507,21.7212,22.0253,361359.19352775,0
+ADTN.US,D,20140108,000000,22.0175,22.1595,21.5969,21.9275,682598.20212757,0
+ADTN.US,D,20140109,000000,21.3826,21.3906,20.1248,20.7261,2616451.8884669,0
+ADTN.US,D,20140110,000000,20.7675,21.1289,20.415,20.6529,930270.70854355,0
+ADTN.US,D,20140113,000000,20.8001,20.9897,20.1308,20.5671,1292358.1629388,0
+ADTN.US,D,20140114,000000,20.8178,21.2335,20.6678,21.0972,1126630.7037642,0
+ADTN.US,D,20140115,000000,21.1575,21.8763,20.9463,21.5228,938173.19990452,0
+ADTN.US,D,20140116,000000,21.4665,21.5306,20.9413,21.0192,803190.70647842,0
+ADTN.US,D,20140117,000000,20.9985,21.1575,20.422,20.4279,1241783.0285329,0
+ADTN.US,D,20140121,000000,20.6836,21.9197,20.4861,21.4398,1716699.2605061,0
+ADTN.US,D,20140122,000000,22.833,23.0126,20.5513,22.4044,2707543.2439611,0
+ADTN.US,D,20140123,000000,22.4863,22.4942,21.4665,21.4991,1023524.5632758,0
+ADTN.US,D,20140124,000000,21.2108,21.3983,20.8553,21.1042,869113.0017536,0
+ADTN.US,D,20140127,000000,20.8099,21.2108,20.2107,20.6362,814637.26567737,0
+ADTN.US,D,20140128,000000,20.6282,21.1131,20.494,20.7261,1138427.7195141,0
+ADTN.US,D,20140129,000000,20.6452,21.2671,20.575,21.0805,756884.86213731,0
+ADTN.US,D,20140130,000000,21.3381,21.3983,21.0608,21.3381,507507.67833599,0
+ADTN.US,D,20140131,000000,20.4367,21.0972,20.2887,20.882,1367984.8634601,0
+ADTN.US,D,20140203,000000,20.8741,21.0045,19.9373,20.1929,1127746.8977502,0
+ADTN.US,D,20140204,000000,20.3134,20.505,20.1386,20.3637,782761.92561974,0
+ADTN.US,D,20140205,000000,20.415,20.5859,20.0497,20.2985,632024.08060177,0
+ADTN.US,D,20140206,000000,20.3637,20.8258,20.1386,20.8188,485717.58648154,0
+ADTN.US,D,20140207,000000,20.9284,21.0292,20.5691,20.8031,447921.96162452,0
+ADTN.US,D,20140210,000000,20.7517,20.9492,20.5138,20.8683,373266.61322008,0
+ADTN.US,D,20140211,000000,20.8683,21.0084,20.5532,20.9492,988867.85417474,0
+ADTN.US,D,20140212,000000,20.959,21.437,20.9284,21.2354,778387.29601348,0
+ADTN.US,D,20140213,000000,21.0015,21.3609,21.0015,21.2444,361942.61252595,0
+ADTN.US,D,20140214,000000,21.2444,21.3866,21.0745,21.3421,270931.27456797,0
+ADTN.US,D,20140218,000000,21.2068,21.816,21.197,21.7351,336548.6929014,0
+ADTN.US,D,20140219,000000,21.6027,21.8417,21.3155,21.4872,614653.18508259,0
+ADTN.US,D,20140220,000000,21.7261,22.0155,21.5445,21.9404,750323.42416803,0
+ADTN.US,D,20140221,000000,22.0055,22.0055,21.3717,21.6591,637814.71673489,0
+ADTN.US,D,20140224,000000,21.7528,21.816,21.4952,21.5535,393613.35078213,0
+ADTN.US,D,20140225,000000,21.4635,21.6877,21.3658,21.4635,431185.1291138,0
+ADTN.US,D,20140226,000000,21.3866,22.0659,21.3776,21.9739,397686.14208723,0
+ADTN.US,D,20140227,000000,21.9325,22.0559,21.6027,21.7844,412500.52796849,0
+ADTN.US,D,20140228,000000,21.8417,21.9582,21.5356,21.6274,373143.04183505,0
+ADTN.US,D,20140303,000000,21.3954,21.7913,21.0163,21.2305,485879.64731435,0
+ADTN.US,D,20140304,000000,21.5277,22.2287,21.5277,21.9265,627657.55403715,0
+ADTN.US,D,20140305,000000,21.8653,22.2455,21.6778,21.9404,451170.26844259,0
+ADTN.US,D,20140306,000000,22.0322,22.4113,21.892,22.2701,496310.28766751,0
+ADTN.US,D,20140307,000000,22.6414,22.6414,21.9739,22.0747,347507.04384146,0
+ADTN.US,D,20140310,000000,21.966,22.1704,21.7844,22.1299,285239.22034662,0
+ADTN.US,D,20140311,000000,22.1586,22.2455,21.2878,21.428,320557.34022171,0
+ADTN.US,D,20140312,000000,21.3776,22.0243,21.3776,22.0243,525547.07479058,0
+ADTN.US,D,20140313,000000,22.2543,22.2613,21.1082,21.1427,471100.7122403,0
+ADTN.US,D,20140314,000000,21.0292,21.504,20.9116,21.197,610824.49790693,0
+ADTN.US,D,20140317,000000,21.4398,21.6176,21.1329,21.3066,447697.10221896,0
+ADTN.US,D,20140318,000000,21.3658,21.9739,21.2237,21.7933,1199081.0119619,0
+ADTN.US,D,20140319,000000,21.7183,21.7183,20.967,21.0548,820497.79054465,0
+ADTN.US,D,20140320,000000,21.0292,21.5356,20.9926,21.1871,624986.58893603,0
+ADTN.US,D,20140321,000000,21.3066,21.3066,20.7201,20.7517,1268140.1972326,0
+ADTN.US,D,20140324,000000,20.6135,21.0084,20.3371,20.8761,861625.79127677,0
+ADTN.US,D,20140325,000000,20.9926,21.1694,20.4377,20.7349,694276.71089353,0
+ADTN.US,D,20140326,000000,21.0647,21.1329,20.3736,20.4377,1070293.2938708,0
+ADTN.US,D,20140327,000000,20.4783,20.8386,20.1386,20.2581,489899.7688488,0
+ADTN.US,D,20140328,000000,20.2501,20.5434,19.9688,20.032,665358.98103508,0
+ADTN.US,D,20140331,000000,20.2018,20.4723,19.9935,20.1465,805159.74559732,0
+ADTN.US,D,20140401,000000,20.2264,20.5859,20.1308,20.4723,657008.79662341,0
+ADTN.US,D,20140402,000000,20.5305,21.0232,20.423,20.959,957461.47765212,0
+ADTN.US,D,20140403,000000,21.0548,22.0974,20.7941,21.5535,1730027.7511264,0
+ADTN.US,D,20140404,000000,21.81,21.8417,20.3923,20.5769,920452.86071455,0
+ADTN.US,D,20140407,000000,20.4723,20.5958,20.2432,20.4644,800060.90664434,0
+ADTN.US,D,20140408,000000,20.4377,20.9216,20.3203,20.8119,619499.81686447,0
+ADTN.US,D,20140409,000000,20.8761,21.039,20.6471,20.9443,298597.08449279,0
+ADTN.US,D,20140410,000000,21.0479,21.0745,19.8938,20.1011,1141342.7887446,0
+ADTN.US,D,20140411,000000,19.9096,20.2897,19.2008,19.2579,1575848.1391712,0
+ADTN.US,D,20140414,000000,19.5126,20.0408,19.2747,19.4593,1130476.6099033,0
+ADTN.US,D,20140415,000000,19.5126,20.4723,19.2175,20.3637,1541293.7309707,0
+ADTN.US,D,20140416,000000,20.5434,20.6619,18.3921,18.5402,2832089.0197529,0
+ADTN.US,D,20140417,000000,18.4,18.6705,18.012,18.5737,1468169.8574366,0
+ADTN.US,D,20140421,000000,18.5402,18.6883,18.0219,18.5076,1638381.3372797,0
+ADTN.US,D,20140422,000000,18.4809,19.0683,18.3012,18.9756,1010713.6544405,0
+ADTN.US,D,20140423,000000,19.0359,19.4495,18.8038,19.2915,1194207.0324144,0
+ADTN.US,D,20140424,000000,19.49,19.6312,19.0279,19.3567,1080358.2844698,0
+ADTN.US,D,20140425,000000,19.3004,19.3004,18.8384,19.0359,1043148.1043714,0
+ADTN.US,D,20140428,000000,19.0843,19.3004,18.319,18.7732,1410290.8438708,0
+ADTN.US,D,20140429,000000,18.9943,18.9943,18.559,18.6962,823643.796462,0
+ADTN.US,D,20140430,000000,18.5906,18.7652,18.3674,18.5906,1143587.3312793,0
+ADTN.US,D,20140501,000000,18.6143,19.0289,18.2549,18.4297,1110920.9317815,0
+ADTN.US,D,20140502,000000,18.4207,18.6537,18.3339,18.4631,997227.15450826,0
+ADTN.US,D,20140505,000000,18.1343,18.3822,17.9607,18.169,869091.7312693,0
+ADTN.US,D,20140506,000000,18.0732,18.2618,17.8767,17.9429,861657.19056314,0
+ADTN.US,D,20140507,000000,17.9834,18.1927,17.6881,18.1838,789218.02404768,0
+ADTN.US,D,20140508,000000,18.1996,18.5728,17.9172,17.9913,528389.21664637,0
+ADTN.US,D,20140509,000000,17.8767,18.0999,17.7198,18.0081,645461.96228414,0
+ADTN.US,D,20140512,000000,18.1759,18.629,18.0396,18.5214,567347.62797896,0
+ADTN.US,D,20140513,000000,18.559,18.559,18.0337,18.2075,974443.42717249,0
+ADTN.US,D,20140514,000000,18.1256,18.2302,17.5924,17.6516,1206652.2914957,0
+ADTN.US,D,20140515,000000,17.6437,17.934,17.1729,17.9004,1352875.7294392,0
+ADTN.US,D,20140516,000000,17.8609,17.8935,17.4947,17.8442,484436.29302195,0
+ADTN.US,D,20140519,000000,17.8255,18.6143,17.8255,18.4148,812034.16355,0
+ADTN.US,D,20140520,000000,18.3901,19.0043,18.2154,18.2706,1125972.3316307,0
+ADTN.US,D,20140521,000000,18.2706,18.4384,17.6606,18.0337,1212555.3573316,0
+ADTN.US,D,20140522,000000,18.0396,18.5066,17.9517,18.4079,916233.20177969,0
+ADTN.US,D,20140523,000000,18.4148,18.6053,18.169,18.4898,947767.20120816,0
+ADTN.US,D,20140527,000000,18.6537,18.8304,18.5392,18.6883,515112.38291662,0
+ADTN.US,D,20140528,000000,18.629,18.7149,18.4079,18.4898,740104.47577777,0
+ADTN.US,D,20140529,000000,18.559,18.6241,18.398,18.5985,533109.2384026,0
+ADTN.US,D,20140530,000000,18.4809,18.6883,18.2706,18.5985,555568.8440727,0
+ADTN.US,D,20140602,000000,18.4809,18.5669,17.5321,17.6437,994714.19871916,0
+ADTN.US,D,20140603,000000,17.5836,17.8086,17.4117,17.6516,626988.04022151,0
+ADTN.US,D,20140604,000000,17.6013,17.8255,17.4947,17.6703,539866.16225149,0
+ADTN.US,D,20140605,000000,18.1087,18.7149,17.9991,18.3269,1011741.7278488,0
+ADTN.US,D,20140606,000000,18.4375,18.8384,18.2895,18.6458,961429.9422961,0
+ADTN.US,D,20140609,000000,18.5985,18.9766,18.5293,18.8038,633795.60808066,0
+ADTN.US,D,20140610,000000,18.7051,18.8216,18.5136,18.6241,311549.79655687,0
+ADTN.US,D,20140611,000000,18.6053,18.636,18.1393,18.3901,696464.53213675,0
+ADTN.US,D,20140612,000000,18.3674,18.5728,18.1927,18.4297,484466.6794281,0
+ADTN.US,D,20140613,000000,18.317,18.636,18.087,18.5906,302415.64286639,0
+ADTN.US,D,20140616,000000,18.559,18.5866,17.8086,17.9094,817375.08087202,0
+ADTN.US,D,20140617,000000,17.9517,18.629,17.8442,18.6053,660602.49559146,0
+ADTN.US,D,20140618,000000,18.5728,18.5728,18.0831,18.1927,389508.14731046,0
+ADTN.US,D,20140619,000000,18.3269,18.3269,18.0278,18.09,322085.77645136,0
+ADTN.US,D,20140620,000000,18.1838,18.3674,18.0337,18.2706,663313.97590078,0
+ADTN.US,D,20140623,000000,18.2549,18.3822,18.0613,18.0732,472508.61572553,0
+ADTN.US,D,20140624,000000,18.0179,18.5669,18.0179,18.4464,917741.38040523,0
+ADTN.US,D,20140625,000000,18.2469,18.3595,17.8689,18.1166,564646.2764717,0
+ADTN.US,D,20140626,000000,18.1541,18.3269,17.8255,18.2549,317305.99476302,0
+ADTN.US,D,20140627,000000,18.1166,18.6912,18.1166,18.636,1382347.5047698,0
+ADTN.US,D,20140630,000000,18.6053,18.7475,18.4464,18.6962,418249.6360132,0
+ADTN.US,D,20140701,000000,18.7802,19.3181,18.6053,19.0606,789001.26768377,0
+ADTN.US,D,20140702,000000,19.1948,19.1948,18.7802,18.9391,449106.01858439,0
+ADTN.US,D,20140703,000000,18.9301,19.333,18.8364,19.1789,308094.86217695,0
+ADTN.US,D,20140707,000000,19.094,19.2026,18.9054,19.104,458916.77625195,0
+ADTN.US,D,20140708,000000,19.0368,19.104,18.3507,18.5293,718072.30555428,0
+ADTN.US,D,20140709,000000,18.5392,18.629,18.3764,18.5392,371824.27180788,0
+ADTN.US,D,20140710,000000,18.1759,18.4544,17.934,18.2795,516992.28857747,0
+ADTN.US,D,20140711,000000,18.2242,18.5826,18.1256,18.4809,519190.23862276,0
+ADTN.US,D,20140714,000000,18.7652,18.8957,18.5136,18.7475,551451.48603856,0
+ADTN.US,D,20140715,000000,18.9618,18.9618,18.5669,18.7652,800160.16890445,0
+ADTN.US,D,20140716,000000,19.0606,19.1108,17.3535,18.8216,2649246.9237509,0
+ADTN.US,D,20140717,000000,18.5906,19.0043,17.8847,18.6883,1548546.9661201,0
+ADTN.US,D,20140718,000000,18.6626,19.0862,18.5826,18.5906,604347.12899468,0
+ADTN.US,D,20140721,000000,18.4297,18.7475,18.2549,18.5826,767944.50109788,0
+ADTN.US,D,20140722,000000,18.6241,18.6962,18.4721,18.5985,478659.8372117,0
+ADTN.US,D,20140723,000000,18.5728,18.7051,18.3269,18.4464,620999.89244837,0
+ADTN.US,D,20140724,000000,18.5136,18.6705,18.2549,18.5392,1072661.4077904,0
+ADTN.US,D,20140725,000000,18.3674,18.5777,18.1838,18.5629,548138.35488736,0
+ADTN.US,D,20140728,000000,18.5728,18.6458,18.1343,18.4631,624029.41714213,0
+ADTN.US,D,20140729,000000,18.4631,18.7662,18.4148,18.4544,502177.90269623,0
+ADTN.US,D,20140730,000000,18.5836,18.8631,18.5214,18.8394,482565.50328295,0
+ADTN.US,D,20140731,000000,18.6153,18.8631,18.398,18.5066,506808.7909944,0
+ADTN.US,D,20140801,000000,18.4721,18.6715,18.1325,18.3901,694888.49053746,0
+ADTN.US,D,20140804,000000,18.4544,18.559,18.161,18.5066,472841.85331303,0
+ADTN.US,D,20140805,000000,18.5994,18.9687,18.3329,18.6153,434412.16544756,0
+ADTN.US,D,20140806,000000,18.559,19.0387,18.4464,18.8394,341197.81304326,0
+ADTN.US,D,20140807,000000,18.9558,19.1227,18.4375,18.4631,522220.77619671,0
+ADTN.US,D,20140808,000000,18.4721,18.5669,18.1937,18.2608,709049.56868636,0
+ADTN.US,D,20140811,000000,18.398,18.5293,18.2233,18.4375,303952.18213768,0
+ADTN.US,D,20140812,000000,18.398,18.4809,18.2233,18.3674,362685.05371637,0
+ADTN.US,D,20140813,000000,18.4375,18.5737,18.2145,18.4297,301528.35980663,0
+ADTN.US,D,20140814,000000,18.4544,18.5136,18.2726,18.4514,230603.44919795,0
+ADTN.US,D,20140815,000000,18.3764,18.6468,18.2885,18.4297,382219.46135384,0
+ADTN.US,D,20140818,000000,18.5916,18.6765,18.398,18.6587,428608.36187178,0
+ADTN.US,D,20140819,000000,18.6715,18.8631,18.5066,18.8551,377030.47606261,0
+ADTN.US,D,20140820,000000,18.7959,18.9796,18.637,18.9401,334539.13857429,0
+ADTN.US,D,20140821,000000,18.9479,19.0466,18.6893,18.8977,363206.68702205,0
+ADTN.US,D,20140822,000000,18.8551,18.9242,18.7318,18.7959,274668.80252515,0
+ADTN.US,D,20140825,000000,18.9479,19.0881,18.6893,18.8235,547443.51906659,0
+ADTN.US,D,20140826,000000,18.7021,19.0881,18.7021,19.0309,240117.43296539,0
+ADTN.US,D,20140827,000000,19.097,19.1978,18.9884,19.1721,300693.74651756,0
+ADTN.US,D,20140828,000000,19.1227,19.1533,18.9558,19.097,207757.93616969,0
+ADTN.US,D,20140829,000000,19.1375,19.255,19.0813,19.2056,185920.23894558,0
+ADTN.US,D,20140902,000000,19.2462,19.4801,19.0625,19.2807,361481.75203259,0
+ADTN.US,D,20140903,000000,19.3537,19.4801,19.1533,19.2056,336275.215246,0
+ADTN.US,D,20140904,000000,19.1227,19.3883,18.9479,19.023,360158.9304846,0
+ADTN.US,D,20140905,000000,18.9242,19.1138,18.8048,18.9074,338733.47550402,0
+ADTN.US,D,20140908,000000,18.87,18.9973,18.7159,18.9401,492064.29384731,0
+ADTN.US,D,20140909,000000,18.9074,18.9401,18.637,18.7959,512000.81492625,0
+ADTN.US,D,20140910,000000,18.87,18.9558,18.6567,18.8927,305742.95434047,0
+ADTN.US,D,20140911,000000,18.8394,19.0813,18.7742,19.0269,385763.52919184,0
+ADTN.US,D,20140912,000000,18.9479,19.1375,18.7228,18.8314,329151.62876283,0
+ADTN.US,D,20140915,000000,18.8877,18.8877,18.398,18.5343,219718.02563268,0
+ADTN.US,D,20140916,000000,18.637,18.8235,18.4079,18.7318,389105.02098878,0
+ADTN.US,D,20140917,000000,18.6893,18.8788,18.5669,18.6715,320807.52163239,0
+ADTN.US,D,20140918,000000,18.7228,18.8788,18.5066,18.6893,394039.77334852,0
+ADTN.US,D,20140919,000000,18.7386,18.8551,18.246,18.2785,947792.52321329,0
+ADTN.US,D,20140922,000000,18.2391,18.2982,17.9981,17.9981,427142.72421485,0
+ADTN.US,D,20140923,000000,17.9754,18.0979,17.5579,17.7158,586743.27102833,0
+ADTN.US,D,20140924,000000,17.7642,17.9834,17.7099,17.9587,400041.08856433,0
+ADTN.US,D,20140925,000000,17.9488,17.9488,17.4997,17.5253,319096.76696581,0
+ADTN.US,D,20140926,000000,17.5509,17.6409,17.3348,17.4167,359878.36266776,0
+ADTN.US,D,20140929,000000,17.232,17.5806,17.159,17.3445,480616.72176814,0
+ADTN.US,D,20140930,000000,17.3426,17.4068,17.0829,17.0829,562529.35684282,0
+ADTN.US,D,20141001,000000,17.0267,17.2103,16.688,16.8213,639615.61773973,0
+ADTN.US,D,20141002,000000,16.8095,17.159,16.7098,16.8935,428459.46848161,0
+ADTN.US,D,20141003,000000,15.8093,16.2526,15.4292,15.6524,1752469.1249527,0
+ADTN.US,D,20141006,000000,15.8696,16.0867,15.5092,15.9832,1033900.508098,0
+ADTN.US,D,20141007,000000,15.9278,16.1766,15.613,15.6524,785090.5372115,0
+ADTN.US,D,20141008,000000,16.1084,16.382,15.8183,16.1677,758125.64038868,0
+ADTN.US,D,20141009,000000,16.1254,16.1766,15.613,15.6217,557710.07282648,0
+ADTN.US,D,20141010,000000,15.526,15.7353,15.1537,15.1697,561121.45335759,0
+ADTN.US,D,20141013,000000,15.2101,15.76,15.1854,15.3789,613181.47014443,0
+ADTN.US,D,20141014,000000,15.5172,15.8735,15.4372,15.7096,634429.67108911,0
+ADTN.US,D,20141015,000000,15.526,16.6269,14.5703,16.5657,2120388.7435696,0
+ADTN.US,D,20141016,000000,16.0098,16.4768,15.8093,16.1084,1219931.1509859,0
+ADTN.US,D,20141017,000000,16.3425,16.8174,16.1924,16.7403,1098315.6376278,0
+ADTN.US,D,20141020,000000,16.6436,16.922,16.4195,16.5657,720857.72611856,0
+ADTN.US,D,20141021,000000,16.7098,17.1086,16.6269,17.0829,570180.6539129,0
+ADTN.US,D,20141022,000000,17.0347,17.2568,16.7098,16.7858,583552.69838195,0
+ADTN.US,D,20141023,000000,16.9645,17.3812,16.9181,17.1916,595876.41183861,0
+ADTN.US,D,20141024,000000,17.2103,17.3426,16.9082,17.0701,671164.81037128,0
+ADTN.US,D,20141027,000000,16.9921,17.2103,16.8262,16.9645,522151.90034276,0
+ADTN.US,D,20141028,000000,15.9475,17.2488,15.9388,17.16,1061544.0346582,0
+ADTN.US,D,20141029,000000,17.1679,17.4275,16.9901,17.1749,1005134.7102702,0
+ADTN.US,D,20141030,000000,17.1749,17.6003,17.003,17.476,861138.59589807,0
+ADTN.US,D,20141031,000000,17.9705,17.9705,17.5282,17.7277,10272044.583493,0
+ADTN.US,D,20141103,000000,17.7523,18.5007,17.7345,18.1117,1159022.6127264,0
+ADTN.US,D,20141104,000000,18.0939,18.2282,17.8008,17.9104,631154.01650549,0
+ADTN.US,D,20141105,000000,17.9942,18.2342,17.5914,17.7345,607188.25797027,0
+ADTN.US,D,20141106,000000,17.7682,17.9271,17.6102,17.7435,440924.98516699,0
+ADTN.US,D,20141107,000000,17.7435,18.0594,17.5026,17.9942,566347.91521643,0
+ADTN.US,D,20141110,000000,16.8598,17.1333,16.541,16.8085,2089706.5763937,0
+ADTN.US,D,20141111,000000,16.9408,17.233,16.7176,17.0602,1010918.2562419,0
+ADTN.US,D,20141112,000000,16.7176,16.7562,16.1816,16.4165,1469489.640344,0
+ADTN.US,D,20141113,000000,16.3721,16.5677,15.7639,15.8548,1016830.4379997,0
+ADTN.US,D,20141114,000000,15.8725,16.1381,15.7541,15.9535,705247.21639603,0
+ADTN.US,D,20141117,000000,15.9378,15.997,15.6197,15.6464,806725.65839455,0
+ADTN.US,D,20141118,000000,15.6721,16.0227,15.6721,15.8725,508591.46015555,0
+ADTN.US,D,20141119,000000,15.8064,16.067,15.7807,15.7886,692830.3179605,0
+ADTN.US,D,20141120,000000,15.7373,16.3642,15.6327,16.3395,901710.52539754,0
+ADTN.US,D,20141121,000000,16.5241,16.9082,16.4925,16.7246,968639.6235967,0
+ADTN.US,D,20141124,000000,16.7473,17.1373,16.541,17.0839,715807.50541545,0
+ADTN.US,D,20141125,000000,17.0761,17.3595,16.9329,17.3101,870376.06336949,0
+ADTN.US,D,20141126,000000,17.3505,17.8008,17.3199,17.5451,1196121.3760023,0
+ADTN.US,D,20141128,000000,17.5598,17.7198,17.4177,17.4621,478373.19211363,0
+ADTN.US,D,20141201,000000,17.3832,17.5598,17.233,17.4354,804144.83963171,0
+ADTN.US,D,20141202,000000,17.4354,17.6359,17.2173,17.5826,789786.24984281,0
+ADTN.US,D,20141203,000000,17.5756,17.8955,17.5451,17.7198,676783.25686953,0
+ADTN.US,D,20141204,000000,17.705,17.8008,17.4443,17.5914,543121.559231,0
+ADTN.US,D,20141205,000000,17.5826,18.0308,17.5687,17.8955,463486.89173781,0
+ADTN.US,D,20141208,000000,17.8275,18.0219,17.5687,17.5756,411556.52361724,0
+ADTN.US,D,20141209,000000,16.2389,18.1029,16.2389,17.936,696329.81906946,0
+ADTN.US,D,20141210,000000,17.8955,17.8955,17.238,17.5687,651885.64854551,0
+ADTN.US,D,20141211,000000,17.7592,18.2203,17.4937,17.5598,553727.42785964,0
+ADTN.US,D,20141212,000000,17.2488,17.6003,17.1836,17.4177,579078.80651557,0
+ADTN.US,D,20141215,000000,17.5529,17.5529,17.0267,17.2587,966039.56010996,0
+ADTN.US,D,20141216,000000,17.1836,17.6359,17.1333,17.469,550135.754652,0
+ADTN.US,D,20141217,000000,17.4621,17.9637,17.2587,17.9104,634294.95802182,0
+ADTN.US,D,20141218,000000,18.1117,18.3467,17.9192,18.2479,880488.65933821,0
+ADTN.US,D,20141219,000000,18.2855,18.5204,18.0939,18.3319,1156766.9285094,0
+ADTN.US,D,20141222,000000,18.3142,18.5204,18.1798,18.4138,422985.86385271,0
+ADTN.US,D,20141223,000000,18.557,18.7338,18.3961,18.4958,240740.35429159,0
+ADTN.US,D,20141224,000000,18.4879,18.5471,18.3467,18.3812,262028.05756426,0
+ADTN.US,D,20141226,000000,18.5126,18.6143,18.2755,18.5204,260014.45171633,0
+ADTN.US,D,20141229,000000,18.5204,18.7475,18.4444,18.4879,231651.78021033,0
+ADTN.US,D,20141230,000000,18.4534,18.6241,18.2322,18.5126,313983.74768997,0
+ADTN.US,D,20141231,000000,18.5826,18.5826,18.1887,18.2203,480447.57077388,0
+ADTN.US,D,20150102,000000,18.3142,18.3556,17.7928,18.2035,386934.41870905,0
+ADTN.US,D,20150105,000000,18.0772,18.3556,17.9448,18.173,429045.92612042,0
+ADTN.US,D,20150106,000000,18.3142,18.323,17.697,17.9024,583581.05902769,0
+ADTN.US,D,20150107,000000,18.1571,18.1571,17.5756,17.9864,739316.45497812,0
+ADTN.US,D,20150108,000000,18.1483,18.4799,17.7682,17.9192,1110715.3170998,0
+ADTN.US,D,20150109,000000,17.9864,18.1117,17.7277,17.7849,550928.83985267,0
+ADTN.US,D,20150112,000000,17.7849,17.8462,17.3832,17.6703,885627.00061918,0
+ADTN.US,D,20150113,000000,17.9024,18.5985,17.5282,18.5728,1505783.1638566,0
+ADTN.US,D,20150114,000000,18.4799,18.8977,18.1483,18.8551,1161576.0837238,0
+ADTN.US,D,20150115,000000,18.9154,18.9647,18.2668,18.6053,941328.32174372,0
+ADTN.US,D,20150116,000000,18.5649,18.9074,18.3734,18.8551,1086635.1031014,0
+ADTN.US,D,20150120,000000,18.8137,19.3912,18.7959,19.2827,2280720.5898912,0
+ADTN.US,D,20150121,000000,19.8484,20.1632,18.3467,19.2639,2348312.1117446,0
+ADTN.US,D,20150122,000000,19.3991,19.5838,18.945,19.098,1058801.1550625,0
+ADTN.US,D,20150123,000000,18.9894,19.1069,18.6013,18.7051,810050.94410823,0
+ADTN.US,D,20150126,000000,18.6883,18.6883,18.2361,18.3881,1125525.6514603,0
+ADTN.US,D,20150127,000000,18.2203,18.6962,18.1887,18.6537,683805.55533217,0
+ADTN.US,D,20150128,000000,18.8551,19.0397,18.6883,18.6883,1077534.3744576,0
+ADTN.US,D,20150129,000000,18.6883,18.9154,18.5985,18.8788,812170.90237772,0
+ADTN.US,D,20150130,000000,18.7565,18.9114,18.4534,18.4799,896079.92433684,0
+ADTN.US,D,20150202,000000,18.5471,18.5471,17.8905,18.2755,628775.77378369,0
+ADTN.US,D,20150203,000000,18.3388,18.5481,18.2125,18.4544,481365.24023978,0
+ADTN.US,D,20150204,000000,18.3644,18.5194,18.0496,18.1117,631909.62513857,0
+ADTN.US,D,20150205,000000,18.1186,18.4889,18.1186,18.4454,388870.03278118,0
+ADTN.US,D,20150206,000000,18.2755,18.6241,18.1956,18.3556,471616.26826474,0
+ADTN.US,D,20150209,000000,18.2578,18.7071,18.093,18.4621,463199.23375953,0
+ADTN.US,D,20150210,000000,18.4809,18.6557,18.3052,18.5481,371107.1526226,0
+ADTN.US,D,20150211,000000,18.5481,18.9341,18.323,18.8571,903140.71224728,0
+ADTN.US,D,20150212,000000,19.0506,19.6618,19.0506,19.6252,1034699.6705797,0
+ADTN.US,D,20150213,000000,19.6539,19.7585,18.8907,19.3951,1068969.4594425,0
+ADTN.US,D,20150217,000000,19.4466,19.5363,18.9341,19.1098,448062.75197304,0
+ADTN.US,D,20150218,000000,19.0506,19.3191,18.9184,19.2866,315645.8841067,0
+ADTN.US,D,20150219,000000,19.2609,19.4366,19.1276,19.1691,464491.66890137,0
+ADTN.US,D,20150220,000000,19.093,19.3864,18.7989,19.3044,588152.18739375,0
+ADTN.US,D,20150223,000000,19.093,19.2777,18.3142,18.5926,1013981.2059825,0
+ADTN.US,D,20150224,000000,18.5481,18.8167,18.4454,18.5283,548793.68838012,0
+ADTN.US,D,20150225,000000,18.5737,18.7189,18.3556,18.4207,772108.45162146,0
+ADTN.US,D,20150226,000000,18.4544,18.627,17.8076,17.8442,1372183.2519106,0
+ADTN.US,D,20150227,000000,17.8482,18.164,17.8402,18.0673,1025078.3215107,0
+ADTN.US,D,20150302,000000,18.085,18.085,17.3061,17.4236,1823984.544721,0
+ADTN.US,D,20150303,000000,17.3969,17.3969,17.0701,17.1047,1514427.0835277,0
+ADTN.US,D,20150304,000000,16.9941,17.3061,16.8945,17.0859,681435.41565201,0
+ADTN.US,D,20150305,000000,17.0948,17.3545,17.0307,17.2221,727784.81384192,0
+ADTN.US,D,20150306,000000,17.2063,17.4414,17.0791,17.2626,736122.84369112,0
+ADTN.US,D,20150309,000000,17.3416,17.4147,17.1047,17.2133,515574.25629019,0
+ADTN.US,D,20150310,000000,17.1136,17.1787,16.7828,16.8115,456712.74892544,0
+ADTN.US,D,20150311,000000,16.8795,17.3416,16.7413,17.237,436696.21031029,0
+ADTN.US,D,20150312,000000,17.237,17.473,16.7413,17.1136,1089890.5000809,0
+ADTN.US,D,20150313,000000,17.1363,17.1462,16.5824,16.7039,645447.78196127,0
+ADTN.US,D,20150316,000000,16.7413,17.0307,16.6357,16.8618,405477.21662563,0
+ADTN.US,D,20150317,000000,16.8431,17.0119,16.4935,16.6949,813334.70173348,0
+ADTN.US,D,20150318,000000,16.5924,16.7918,16.3801,16.6002,715033.66493868,0
+ADTN.US,D,20150319,000000,16.4323,16.4323,15.6781,15.7788,2228986.7205305,0
+ADTN.US,D,20150320,000000,15.7956,16.5924,15.7522,15.7719,1156735.5292231,0
+ADTN.US,D,20150323,000000,15.8113,15.9683,15.6781,15.8715,813932.30105455,0
+ADTN.US,D,20150324,000000,15.7719,16.0897,15.7196,15.7274,907702.72469151,0
+ADTN.US,D,20150325,000000,15.7788,15.9131,15.5418,15.6604,995996.50505894,0
+ADTN.US,D,20150326,000000,15.6781,15.6781,15.3394,15.3769,541188.98379948,0
+ADTN.US,D,20150327,000000,15.5517,15.5517,15.1904,15.3848,901030.88277985,0
+ADTN.US,D,20150330,000000,15.4451,15.7876,15.3671,15.7196,594927.34308633,0
+ADTN.US,D,20150331,000000,15.7196,15.835,15.5665,15.6692,1182037.2767489,0
+ADTN.US,D,20150401,000000,15.5764,15.8893,15.4273,15.8203,838717.47967577,0
+ADTN.US,D,20150402,000000,15.7274,15.996,15.684,15.7956,715749.77124375,0
+ADTN.US,D,20150406,000000,16.0828,16.4323,15.8715,16.0384,1081309.3789825,0
+ADTN.US,D,20150407,000000,16.0217,16.223,15.7876,16.1727,521616.08671421,0
+ADTN.US,D,20150408,000000,15.9525,16.1638,15.6217,15.9131,605412.67897056,0
+ADTN.US,D,20150409,000000,16.0049,16.1638,15.7274,15.9525,680856.04817463,0
+ADTN.US,D,20150410,000000,16.0384,16.0384,15.8281,15.9683,402852.84401396,0
+ADTN.US,D,20150413,000000,15.9615,15.9615,15.4915,15.6692,966567.27069687,0
+ADTN.US,D,20150414,000000,15.6524,15.7719,15.1242,15.4451,854918.49855794,0
+ADTN.US,D,20150415,000000,15.524,16.1727,15.3671,15.9683,823524.27659779,0
+ADTN.US,D,20150416,000000,15.9772,16.066,15.7096,15.8715,644506.81625064,0
+ADTN.US,D,20150417,000000,15.7432,15.7719,15.3918,15.6781,726713.18658484,0
+ADTN.US,D,20150420,000000,15.6692,15.7196,15.1657,15.3326,849346.64454914,0
+ADTN.US,D,20150421,000000,15.4273,15.6434,15.2585,15.5517,1079147.8926246,0
+ADTN.US,D,20150422,000000,14.0569,15.0235,13.8723,13.9424,4779839.4225077,0
+ADTN.US,D,20150423,000000,13.5781,13.671,13.1535,13.4349,4287344.6545732,0
+ADTN.US,D,20150424,000000,13.4606,13.6325,13.3204,13.4102,2747163.0660678,0
+ADTN.US,D,20150427,000000,13.3866,13.5534,13.3293,13.4784,2239233.0166863,0
+ADTN.US,D,20150428,000000,13.4961,13.6088,13.2355,13.5376,1321312.3564847,0
+ADTN.US,D,20150429,000000,13.4419,13.5968,13.2277,13.427,1940516.4123292,0
+ADTN.US,D,20150430,000000,13.8456,14.0401,13.5308,13.9424,2300477.8311739,0
+ADTN.US,D,20150501,000000,13.9336,14.0728,13.8456,13.9582,1588538.515262,0
+ADTN.US,D,20150504,000000,13.9483,14.0728,13.822,13.8635,1042344.8903686,0
+ADTN.US,D,20150505,000000,13.748,14.0648,13.6877,13.7805,774772.32656113,0
+ADTN.US,D,20150506,000000,13.8556,13.8556,13.6285,13.7647,819666.21589618,0
+ADTN.US,D,20150507,000000,13.7727,13.7805,13.6285,13.7567,650477.74506028,0
+ADTN.US,D,20150508,000000,13.9069,14.1211,13.7567,14.0322,760910.04807277,0
+ADTN.US,D,20150511,000000,13.9849,14.1211,13.9424,14.0648,588012.40992544,0
+ADTN.US,D,20150512,000000,13.975,14.0579,13.8822,13.9721,581360.8256179,0
+ADTN.US,D,20150513,000000,13.9849,14.129,13.9592,14.0411,413464.78992384,0
+ADTN.US,D,20150514,000000,14.0648,14.1951,13.9671,14.0925,592751.67640556,0
+ADTN.US,D,20150515,000000,14.1112,14.21,14.0234,14.1438,462572.26091252,0
+ADTN.US,D,20150518,000000,14.0738,14.287,14.0322,14.2614,431993.40751754,0
+ADTN.US,D,20150519,000000,14.2514,14.361,14.137,14.3136,624954.17676947,0
+ADTN.US,D,20150520,000000,14.3037,14.4449,14.2771,14.3709,461127.8937399,0
+ADTN.US,D,20150521,000000,14.3383,14.4449,14.2702,14.2702,471763.1358945,0
+ADTN.US,D,20150522,000000,14.2702,14.4874,14.2189,14.4381,747637.26586383,0
+ADTN.US,D,20150526,000000,14.4153,14.4213,14.0738,14.2267,714978.96940759,0
+ADTN.US,D,20150527,000000,14.2337,14.5743,14.1764,14.5239,536346.40353843,0
+ADTN.US,D,20150528,000000,14.5388,14.829,14.4716,14.7747,778445.03018518,0
+ADTN.US,D,20150529,000000,14.7085,14.7925,14.4301,14.5318,857845.72235097,0
+ADTN.US,D,20150601,000000,14.5655,14.5655,14.1764,14.1951,691274.53396531,0
+ADTN.US,D,20150602,000000,14.1685,14.4963,14.0925,14.287,321277.49804762,0
+ADTN.US,D,20150603,000000,14.2949,14.4628,14.129,14.2514,598087.52932656,0
+ADTN.US,D,20150604,000000,14.2614,14.3789,14.203,14.2614,278956.32443376,0
+ADTN.US,D,20150605,000000,14.2771,14.4449,14.129,14.1951,631027.40647984,0
+ADTN.US,D,20150608,000000,14.1853,14.2949,14.0738,14.1438,445217.57147663,0
+ADTN.US,D,20150609,000000,14.1764,14.3294,14.0066,14.0145,612044.00567399,0
+ADTN.US,D,20150610,000000,14.0738,14.2267,14.0648,14.137,644241.44163688,0
+ADTN.US,D,20150611,000000,14.1587,14.1951,14.1112,14.1764,308095.87505714,0
+ADTN.US,D,20150612,000000,14.137,14.21,14.0579,14.1951,443084.44576449,0
+ADTN.US,D,20150615,000000,14.0925,14.2415,13.9849,14.1517,802385.46671528,0
+ADTN.US,D,20150616,000000,14.1211,14.3452,14.0322,14.2189,404332.66199376,0
+ADTN.US,D,20150617,000000,14.1951,14.361,14.1764,14.203,266040.07605706,0
+ADTN.US,D,20150618,000000,14.1685,14.3294,14.0925,14.2189,370322.17046357,0
+ADTN.US,D,20150619,000000,14.2702,14.2702,14.0825,14.1685,799189.82966788,0
+ADTN.US,D,20150622,000000,14.2267,14.2771,14.0825,14.137,388097.20518461,0
+ADTN.US,D,20150623,000000,14.2514,14.2514,14.0579,14.1951,530505.12339503,0
+ADTN.US,D,20150624,000000,14.1951,14.2771,14.0825,14.1211,610415.29430404,0
+ADTN.US,D,20150625,000000,14.1685,14.1685,14.0234,14.0491,328846.75182107,0
+ADTN.US,D,20150626,000000,14.0322,14.0322,13.7647,13.7963,1716047.9785342,0
+ADTN.US,D,20150629,000000,13.7124,13.9069,13.5614,13.7567,605196.93548685,0
+ADTN.US,D,20150630,000000,13.7805,13.822,13.5544,13.7124,828412.43646808,0
+ADTN.US,D,20150701,000000,13.822,13.822,13.5614,13.663,716234.94086204,0
+ADTN.US,D,20150702,000000,13.6877,13.7874,13.5515,13.6028,453867.56842903,0
+ADTN.US,D,20150706,000000,13.4676,13.6285,13.4399,13.5712,519875.95852168,0
+ADTN.US,D,20150707,000000,13.6108,13.6108,13.4004,13.5189,770034.0729612,0
+ADTN.US,D,20150708,000000,13.5189,13.8556,13.5041,13.7874,934517.71524395,0
+ADTN.US,D,20150709,000000,13.8979,14.0322,13.5948,13.6452,855119.04883857,0
+ADTN.US,D,20150710,000000,13.7805,14.2514,13.6028,14.129,1102674.0611508,0
+ADTN.US,D,20150713,000000,14.129,14.3136,14.0411,14.287,945181.31804428,0
+ADTN.US,D,20150714,000000,14.3383,14.6325,14.1685,14.5832,1759664.6259306,0
+ADTN.US,D,20150715,000000,14.8941,14.9109,13.4399,13.6028,4079767.0110801,0
+ADTN.US,D,20150716,000000,13.6028,14.2614,13.426,14.1517,1988013.4037917,0
+ADTN.US,D,20150717,000000,14.2771,14.4716,13.8723,13.9424,1091535.4175342,0
+ADTN.US,D,20150720,000000,14.0066,14.0066,13.6195,13.7567,870288.95567184,0
+ADTN.US,D,20150721,000000,13.739,13.8822,13.6877,13.8131,646435.34016134,0
+ADTN.US,D,20150722,000000,13.7874,13.822,13.5614,13.739,935344.22549139,0
+ADTN.US,D,20150723,000000,13.822,13.9149,13.739,13.8299,719670.63051808,0
+ADTN.US,D,20150724,000000,13.8556,13.9149,13.6877,13.7035,742779.49239971,0
+ADTN.US,D,20150727,000000,13.663,13.6946,13.4489,13.4676,497121.60471187,0
+ADTN.US,D,20150728,000000,13.5445,13.5624,13.3915,13.511,631947.10170617,0
+ADTN.US,D,20150729,000000,13.5366,13.8319,13.4843,13.7223,552057.18840127,0
+ADTN.US,D,20150730,000000,13.671,13.9612,13.671,13.9089,648798.38968007,0
+ADTN.US,D,20150731,000000,13.9612,14.0352,13.8852,14.0006,649269.37897548,0
+ADTN.US,D,20150803,000000,13.9523,14.0006,13.7587,13.9089,513584.95956718,0
+ADTN.US,D,20150804,000000,13.9177,14.0598,13.664,13.7223,602844.01477017,0
+ADTN.US,D,20150805,000000,13.7824,14.0688,13.6798,13.7143,661409.76111501,0
+ADTN.US,D,20150806,000000,13.664,13.8239,13.5288,13.7824,390370.10836507,0
+ADTN.US,D,20150807,000000,13.7055,13.9523,13.6363,13.8852,601905.07481995,0
+ADTN.US,D,20150810,000000,13.9612,14.0768,13.893,14.0521,703709.66424455,0
+ADTN.US,D,20150811,000000,14.0274,14.0274,13.6887,13.741,397495.72060866,0
+ADTN.US,D,20150812,000000,13.741,13.8062,13.511,13.6205,569732.9608622,0
+ADTN.US,D,20150813,000000,13.6038,13.8239,13.4942,13.5288,382966.96694528,0
+ADTN.US,D,20150814,000000,13.511,13.6205,13.3915,13.5366,929133.24407311,0
+ADTN.US,D,20150817,000000,13.5288,13.8407,13.4942,13.8239,408771.10305294,0
+ADTN.US,D,20150818,000000,13.8151,13.9878,13.6887,13.7055,291053.15272446,0
+ADTN.US,D,20150819,000000,13.6295,13.6887,13.3254,13.3332,755912.49714031,0
+ADTN.US,D,20150820,000000,13.2897,13.3826,13.1298,13.2631,625470.74567412,0
+ADTN.US,D,20150821,000000,13.1368,13.3412,13.0243,13.2316,557361.64203589,0
+ADTN.US,D,20150824,000000,12.814,13.1466,12.4733,12.8327,621729.16619611,0
+ADTN.US,D,20150825,000000,13.271,13.271,12.5681,12.5869,528843.99985851,0
+ADTN.US,D,20150826,000000,12.7794,13.0243,12.6431,13.0243,493609.94904045,0
+ADTN.US,D,20150827,000000,13.203,13.3679,13.0341,13.2631,469101.28671524,0
+ADTN.US,D,20150828,000000,13.2631,13.4399,13.1555,13.3254,536271.45040324,0
+ADTN.US,D,20150831,000000,13.2543,13.6363,13.2543,13.5958,788200.07944146,0
+ADTN.US,D,20150901,000000,13.4004,13.6295,13.271,13.2897,493495.49357725,0
+ADTN.US,D,20150902,000000,13.4339,13.5722,13.2631,13.3067,342542.91795578,0
+ADTN.US,D,20150903,000000,13.3164,13.5366,13.203,13.3254,252876.68491029,0
+ADTN.US,D,20150904,000000,13.1802,13.3412,13.0964,13.1605,333475.61435882,0
+ADTN.US,D,20150908,000000,13.3254,13.3826,13.1061,13.1555,503749.89277469,0
+ADTN.US,D,20150909,000000,13.1703,13.3067,13.0964,13.1211,774531.2610723,0
+ADTN.US,D,20150910,000000,13.1151,13.2316,12.9769,13.1061,319746.02317735,0
+ADTN.US,D,20150911,000000,12.9689,13.0421,12.731,12.8485,210220.24794851,0
+ADTN.US,D,20150914,000000,12.89,12.89,12.7133,12.7221,289520.66497399,0
+ADTN.US,D,20150915,000000,12.7527,12.9829,12.7527,12.8732,334061.05911743,0
+ADTN.US,D,20150916,000000,12.8989,12.9906,12.8407,12.9176,502447.32883081,0
+ADTN.US,D,20150917,000000,12.89,12.9433,12.7794,12.8407,299338.51280299,0
+ADTN.US,D,20150918,000000,12.6798,12.7725,12.4417,12.5681,645267.48928474,0
+ADTN.US,D,20150921,000000,12.6264,12.7527,12.5099,12.5958,206331.80084075,0
+ADTN.US,D,20150922,000000,12.4822,12.5869,12.2551,12.3144,308728.92518539,0
+ADTN.US,D,20150923,000000,12.3084,12.4269,12.193,12.2028,185947.58671113,0
+ADTN.US,D,20150924,000000,12.1268,12.578,12.0519,12.4822,430879.23929182,0
+ADTN.US,D,20150925,000000,12.5592,12.6096,12.4269,12.4912,350913.35997154,0
+ADTN.US,D,20150928,000000,12.417,12.6037,12.3637,12.4999,266611.34049279,0
+ADTN.US,D,20150929,000000,12.4912,12.5681,12.272,12.3144,342668.51510122,0
+ADTN.US,D,20150930,000000,12.4269,12.6185,12.347,12.3904,651272.85602137,0
+ADTN.US,D,20151001,000000,12.7725,13.5722,12.2986,12.4999,1121320.1728482,0
+ADTN.US,D,20151002,000000,12.2818,12.4733,12.1525,12.4349,522480.07352924,0
+ADTN.US,D,20151005,000000,12.5256,12.9986,12.4269,12.9364,404094.63514554,0
+ADTN.US,D,20151006,000000,12.883,13.3254,12.883,13.3067,516472.6810322,0
+ADTN.US,D,20151007,000000,13.35,13.5041,12.9433,13.1871,599296.90829156,0
+ADTN.US,D,20151008,000000,13.2217,13.4339,12.7962,13.4004,414542.49446217,0
+ADTN.US,D,20151009,000000,13.3826,13.5624,12.814,13.35,345138.9299217,0
+ADTN.US,D,20151012,000000,13.3332,13.4162,13.0509,13.3915,379990.1120222,0
+ADTN.US,D,20151013,000000,13.271,13.5189,13.0341,13.1211,559244.58633737,0
+ADTN.US,D,20151014,000000,13.1298,13.3067,11.8207,12.3144,1873462.7298649,0
+ADTN.US,D,20151015,000000,12.3144,12.3983,11.9462,12.272,847826.31136113,0
+ADTN.US,D,20151016,000000,12.3283,12.6718,12.0519,12.578,613095.375327,0
+ADTN.US,D,20151019,000000,12.5187,12.6037,12.0863,12.4655,459081.8757254,0
+ADTN.US,D,20151020,000000,12.4349,12.6798,12.3983,12.5681,356212.74920514,0
+ADTN.US,D,20151021,000000,12.5869,12.6718,12.3223,12.347,226834.52195441,0
+ADTN.US,D,20151022,000000,12.4496,12.6531,12.3144,12.4999,572326.94706772,0
+ADTN.US,D,20151023,000000,12.5592,12.7448,12.2551,12.7448,449778.57104064,0
+ADTN.US,D,20151026,000000,12.7794,12.883,12.3904,12.5346,540389.82131757,0
+ADTN.US,D,20151027,000000,12.5405,12.6885,12.3795,12.4062,537096.94777047,0
+ADTN.US,D,20151028,000000,12.4912,12.8653,12.346,12.8594,954973.84386815,0
+ADTN.US,D,20151029,000000,12.7547,13.0114,12.6441,12.8426,337415.71835705,0
+ADTN.US,D,20151030,000000,12.8347,13.3125,11.889,13.2593,889269.31783707,0
+ADTN.US,D,20151102,000000,13.3027,13.4646,13.1002,13.3313,371027.13508639,0
+ADTN.US,D,20151103,000000,13.3125,13.4646,13.0716,13.3027,471479.52943704,0
+ADTN.US,D,20151104,000000,13.356,13.4556,13.195,13.3461,231002.5239988,0
+ADTN.US,D,20151105,000000,13.3649,13.6028,12.816,13.5011,449378.48335959,0
+ADTN.US,D,20151106,000000,13.4222,13.6443,13.2167,13.6275,327108.64938894,0
+ADTN.US,D,20151109,000000,13.6275,13.6275,13.3313,13.4459,292799.35819822,0
+ADTN.US,D,20151110,000000,13.3965,13.3965,13.1842,13.286,213504.00557377,0
+ADTN.US,D,20151111,000000,13.3313,13.4813,13.276,13.3649,288109.72284815,0
+ADTN.US,D,20151112,000000,13.2593,13.286,13.0904,13.1506,280144.43291447,0
+ADTN.US,D,20151113,000000,13.045,13.1901,12.9107,13.0904,357558.86699786,0
+ADTN.US,D,20151116,000000,13.045,13.4556,13.0371,13.4379,284240.52046429,0
+ADTN.US,D,20151117,000000,13.4912,13.6028,13.3125,13.5495,326992.16816535,0
+ADTN.US,D,20151118,000000,13.6098,13.7035,13.3965,13.6443,483811.34593534,0
+ADTN.US,D,20151119,000000,13.6867,14.0965,13.4646,13.893,411900.90288701,0
+ADTN.US,D,20151120,000000,13.9701,14.1408,13.8565,13.9177,378054.49795006,0
+ADTN.US,D,20151123,000000,13.9177,14.0016,13.7657,13.9356,388593.51648516,0
+ADTN.US,D,20151124,000000,13.8753,13.9878,13.7577,13.9356,385198.34203734,0
+ADTN.US,D,20151125,000000,13.9266,13.9948,13.662,13.7577,311296.57650558,0
+ADTN.US,D,20151127,000000,13.7577,13.9177,13.6443,13.9089,110323.92483053,0
+ADTN.US,D,20151130,000000,13.9444,13.9701,13.7884,13.9266,328513.51423356,0
+ADTN.US,D,20151201,000000,14.0016,14.1162,13.9177,14.0531,204395.17388842,0
+ADTN.US,D,20151202,000000,14.0608,14.2484,13.9523,13.9948,240379.76893853,0
+ADTN.US,D,20151203,000000,14.0105,14.1655,13.74,13.8753,354100.8939773,0
+ADTN.US,D,20151204,000000,13.8852,14.1577,13.8753,14.0965,446334.77834297,0
+ADTN.US,D,20151207,000000,14.0778,14.2484,14.0362,14.2484,366811.52767235,0
+ADTN.US,D,20151208,000000,14.1063,14.1823,13.7973,14.0184,614039.37967824,0
+ADTN.US,D,20151209,000000,13.9523,14.2761,13.8141,14.0283,570008.46427803,0
+ADTN.US,D,20151210,000000,13.9009,14.0778,13.6522,13.8664,532414.40258184,0
+ADTN.US,D,20151211,000000,13.6522,13.9701,13.4132,13.9266,577154.3341257,0
+ADTN.US,D,20151214,000000,13.9523,14.0451,13.662,13.7213,411752.00949684,0
+ADTN.US,D,20151215,000000,13.8141,14.133,13.7311,14.0362,734793.94486192,0
+ADTN.US,D,20151216,000000,14.1063,14.5071,13.9948,14.4143,738423.09463714,0
+ADTN.US,D,20151217,000000,15.0195,15.5388,14.8162,14.9593,1379407.1135341,0
+ADTN.US,D,20151218,000000,14.9593,15.0778,14.7629,14.7707,1368865.0563584,0
+ADTN.US,D,20151221,000000,14.9336,14.9672,14.5071,14.678,582890.27472775,0
+ADTN.US,D,20151222,000000,14.7105,14.8556,14.5673,14.6957,419318.22462968,0
+ADTN.US,D,20151223,000000,14.7539,14.8488,14.601,14.6513,367515.47941496,0
+ADTN.US,D,20151224,000000,14.6592,14.824,14.5871,14.7629,158967.49668522,0
+ADTN.US,D,20151228,000000,14.7194,14.8409,14.5575,14.6187,318439.40771264,0
+ADTN.US,D,20151229,000000,14.6414,14.8526,14.5447,14.8329,320578.61070603,0
+ADTN.US,D,20151230,000000,14.8488,14.8912,14.6414,14.7707,203487.63322456,0
+ADTN.US,D,20151231,000000,14.6877,14.7974,14.4459,14.7027,338595.72379611,0
+ADTN.US,D,20160104,000000,14.4726,14.678,14.1577,14.6345,698205.67320949,0
+ADTN.US,D,20160105,000000,14.6513,14.669,14.2939,14.5762,541241.65357014,0
+ADTN.US,D,20160106,000000,14.4381,14.7461,14.1063,14.1744,547733.20280528,0
+ADTN.US,D,20160107,000000,14.3789,14.9415,14.0778,14.2682,964930.45628527,0
+ADTN.US,D,20160108,000000,14.9001,15.29,14.6592,14.669,1277892.2078483,0
+ADTN.US,D,20160111,000000,14.7027,14.9258,14.4726,14.7194,643620.54607109,0
+ADTN.US,D,20160112,000000,14.8063,15.37,14.7539,15.1547,1042135.2241662,0
+ADTN.US,D,20160113,000000,15.2338,15.3326,14.6108,14.7027,618186.11123833,0
+ADTN.US,D,20160114,000000,14.7876,15.147,14.6877,15.0028,570932.21102516,0
+ADTN.US,D,20160115,000000,14.8556,15.0512,14.4301,14.8488,1119528.3877652,0
+ADTN.US,D,20160119,000000,15.1143,15.5211,14.9336,15.0195,1810281.2884249,0
+ADTN.US,D,20160120,000000,15.4145,15.4955,13.893,15.2842,2340538.2561697,0
+ADTN.US,D,20160121,000000,15.6514,16.3504,15.138,16.1451,2710967.791935,0
+ADTN.US,D,20160122,000000,16.1717,16.5547,15.8646,16.0877,1165768.394893,0
+ADTN.US,D,20160125,000000,15.9832,16.303,15.8834,16.0344,981504.21508294,0
+ADTN.US,D,20160126,000000,16.1451,16.3158,15.8232,16.0177,1138920.992174,0
+ADTN.US,D,20160127,000000,16.0098,16.1204,15.8301,15.9653,606919.84471589,0
+ADTN.US,D,20160128,000000,16.0434,16.071,14.9415,15.0452,1228464.6667146,0
+ADTN.US,D,20160129,000000,15.147,15.6514,14.8823,15.5053,1045451.393958,0
+ADTN.US,D,20160201,000000,15.3948,15.7719,15.0373,15.5645,553411.40923562,0
+ADTN.US,D,20160202,000000,15.3858,15.5823,15.3059,15.4708,707016.71811452,0
+ADTN.US,D,20160203,000000,15.5645,15.6701,15.3789,15.5823,788777.42115842,0
+ADTN.US,D,20160204,000000,16.0039,16.4125,15.84,16.2439,1075786.1432235,0
+ADTN.US,D,20160205,000000,16.1846,16.3524,15.6791,15.6929,670107.36343705,0
+ADTN.US,D,20160208,000000,15.4628,15.9663,15.4628,15.8578,515157.96252585,0
+ADTN.US,D,20160209,000000,15.7629,16.1391,15.6514,15.6929,860266.5060414,0
+ADTN.US,D,20160210,000000,15.7106,16.3109,15.3414,15.4381,938214.72799292,0
+ADTN.US,D,20160211,000000,15.2969,15.6327,15.2407,15.5577,501987.48121765,0
+ADTN.US,D,20160212,000000,15.6367,15.6367,15.2822,15.3156,400924.32010326,0
+ADTN.US,D,20160216,000000,15.4628,15.6514,15.369,15.6367,450523.03799147,0
+ADTN.US,D,20160217,000000,15.6701,15.994,15.6514,15.8143,621874.00806546,0
+ADTN.US,D,20160218,000000,15.8578,15.9851,15.6564,15.7017,550819.44879051,0
+ADTN.US,D,20160219,000000,15.684,16.0463,15.2969,15.8321,380636.32959311,0
+ADTN.US,D,20160222,000000,15.9505,16.0295,15.7442,15.9505,336260.02204291,0
+ADTN.US,D,20160223,000000,15.9022,16.2162,15.8321,16.0295,495173.83607727,0
+ADTN.US,D,20160224,000000,15.9101,16.1391,15.8755,16.0907,757039.8328087,0
+ADTN.US,D,20160225,000000,16.1391,16.2704,15.9338,16.0562,384382.97347215,0
+ADTN.US,D,20160226,000000,16.0562,16.2339,15.994,16.1224,324176.36119489,0
+ADTN.US,D,20160229,000000,16.1846,16.306,15.917,16.0463,422294.06667256,0
+ADTN.US,D,20160301,000000,16.1391,16.2656,15.7353,15.9101,761798.34401274,0
+ADTN.US,D,20160302,000000,15.8488,16.3781,15.7797,16.2439,639388.73257377,0
+ADTN.US,D,20160303,000000,16.1391,16.3455,15.5122,15.6367,513173.73020387,0
+ADTN.US,D,20160304,000000,15.7353,15.9703,15.4481,15.7719,585620.99976096,0
+ADTN.US,D,20160307,000000,15.7106,16.0907,15.6791,15.9752,287139.38361156,0
+ADTN.US,D,20160308,000000,15.8666,16.1046,15.8232,16.0207,370843.80376924,0
+ADTN.US,D,20160309,000000,16.074,16.2439,15.917,16.0562,254039.47138586,0
+ADTN.US,D,20160310,000000,16.0977,16.2803,15.994,16.0374,423894.41739678,0
+ADTN.US,D,20160311,000000,16.148,16.5864,16.0424,16.5104,365083.55404228,0
+ADTN.US,D,20160314,000000,16.4175,16.5104,16.2536,16.306,176061.87590837,0
+ADTN.US,D,20160315,000000,16.2439,16.535,16.1756,16.3879,432417.80432353,0
+ADTN.US,D,20160316,000000,16.2883,16.5774,16.226,16.4659,220381.46216708,0
+ADTN.US,D,20160317,000000,16.5014,16.9901,16.2883,16.8618,397835.0354774,0
+ADTN.US,D,20160318,000000,16.9615,16.9615,16.6733,16.8184,492672.02197043,0
+ADTN.US,D,20160321,000000,16.766,17.1066,16.766,17.0681,329526.39443876,0
+ADTN.US,D,20160322,000000,16.9309,17.1619,16.8431,16.922,308128.28722371,0
+ADTN.US,D,20160323,000000,16.8529,16.9981,16.5697,16.774,403567.93743884,0
+ADTN.US,D,20160324,000000,16.7089,16.9052,16.5014,16.6456,480429.33893018,0
+ADTN.US,D,20160328,000000,16.6831,16.8272,16.4847,16.7009,438793.88521526,0
+ADTN.US,D,20160329,000000,16.7089,16.9309,16.3781,16.9052,608877.74215254,0
+ADTN.US,D,20160330,000000,17.1709,17.8492,17.0771,17.5648,938523.65645552,0
+ADTN.US,D,20160331,000000,17.5134,17.7128,17.3505,17.3505,257432.62007328,0
+ADTN.US,D,20160401,000000,17.2735,17.3742,17.0839,17.238,614562.02586412,0
+ADTN.US,D,20160404,000000,17.1709,17.4374,17.1709,17.392,393167.68349185,0
+ADTN.US,D,20160405,000000,17.2824,17.2824,16.9615,17.0839,296558.15663972,0
+ADTN.US,D,20160406,000000,17.1186,17.2735,16.774,16.9714,328129.63263578,0
+ADTN.US,D,20160407,000000,16.8618,16.9803,16.7818,16.8895,277894.82597872,0
+ADTN.US,D,20160408,000000,17.1017,17.392,16.7908,16.9309,526658.20437569,0
+ADTN.US,D,20160411,000000,16.9467,17.1017,16.7473,16.8272,305933.37581905,0
+ADTN.US,D,20160412,000000,16.4077,16.5183,15.9663,16.3455,896102.20770135,0
+ADTN.US,D,20160413,000000,16.4323,17.3258,16.0818,17.007,2444648.1609413,0
+ADTN.US,D,20160414,000000,17.1619,17.5302,17.0337,17.3585,808611.64133664,0
+ADTN.US,D,20160415,000000,17.2636,17.4453,16.9901,17.4187,411992.06210548,0
+ADTN.US,D,20160418,000000,17.3426,17.6339,17.2735,17.5302,459250.01383946,0
+ADTN.US,D,20160419,000000,16.9467,17.1777,15.7976,16.1756,1941122.1146919,0
+ADTN.US,D,20160420,000000,16.544,16.544,16.0127,16.3356,597654.01659873,0
+ADTN.US,D,20160421,000000,16.3109,16.535,15.9417,15.9595,668497.89679099,0
+ADTN.US,D,20160422,000000,15.9752,16.6733,15.9752,16.6733,686301.29215778,0
+ADTN.US,D,20160425,000000,16.5952,16.8006,16.4077,16.6545,468972.65092918,0
+ADTN.US,D,20160426,000000,16.6831,17.1214,16.6387,17.1037,523893.0414155,0
+ADTN.US,D,20160427,000000,17.0434,17.1896,16.8194,17.1373,313258.52546305,0
+ADTN.US,D,20160428,000000,17,17.2844,16.9635,17.1472,324534.92078753,0
+ADTN.US,D,20160429,000000,17.1126,17.2093,16.457,16.6545,358418.80229207,0
+ADTN.US,D,20160502,000000,16.7246,16.9142,16.536,16.8194,388882.18734364,0
+ADTN.US,D,20160503,000000,16.7581,16.7581,16.4925,16.539,269532.48700459,0
+ADTN.US,D,20160504,000000,16.5173,16.7089,16.457,16.5094,213736.96802097,0
+ADTN.US,D,20160505,000000,16.5952,16.6456,16.1549,16.1628,629672.17276529,0
+ADTN.US,D,20160506,000000,16.1628,16.3534,15.9229,16.2142,403478.80398078,0
+ADTN.US,D,20160509,000000,16.224,16.3258,16.0877,16.1361,303693.89768535,0
+ADTN.US,D,20160510,000000,16.0177,16.2516,15.8982,16.2319,747290.86083366,0
+ADTN.US,D,20160511,000000,16.224,16.3168,16.0581,16.071,206959.78656798,0
+ADTN.US,D,20160512,000000,16.1361,16.2419,16.0275,16.08,328519.59151478,0
+ADTN.US,D,20160513,000000,16.0275,16.1983,15.9465,16.0177,291648.72628511,0
+ADTN.US,D,20160516,000000,15.9229,16.3622,15.8725,16.1727,222044.61146403,0
+ADTN.US,D,20160517,000000,16.1282,16.2783,15.6564,15.7759,486576.50889553,0
+ADTN.US,D,20160518,000000,15.758,16.1727,15.6751,15.9141,424149.66320848,0
+ADTN.US,D,20160519,000000,15.9141,16.071,15.5961,15.758,319949.6120986,0
+ADTN.US,D,20160520,000000,15.8548,16.0098,15.7393,15.9645,358014.66309019,0
+ADTN.US,D,20160523,000000,15.9465,16.224,15.8715,16.1282,321947.01186324,0
+ADTN.US,D,20160524,000000,16.2319,16.6387,16.1451,16.4412,421879.79866863,0
+ADTN.US,D,20160525,000000,16.5014,16.5014,16.3099,16.3692,106562.08774841,0
+ADTN.US,D,20160526,000000,16.3692,16.6031,16.3346,16.5173,118123.10241056,0
+ADTN.US,D,20160527,000000,16.457,16.6031,16.3968,16.5597,138721.03426349,0
+ADTN.US,D,20160531,000000,16.6111,16.7918,16.5094,16.767,217057.18933362,0
+ADTN.US,D,20160601,000000,16.7483,16.8441,16.6031,16.8115,148301.86812448,0
+ADTN.US,D,20160602,000000,16.8539,16.9052,16.6209,16.6387,287566.81905817,0
+ADTN.US,D,20160603,000000,16.6308,16.9319,16.5114,16.6733,300562.07209086,0
+ADTN.US,D,20160606,000000,16.7246,16.8973,16.7089,16.7828,282296.80335051,0
+ADTN.US,D,20160607,000000,16.774,16.8194,16.4068,16.5697,528895.65674898,0
+ADTN.US,D,20160608,000000,16.5498,16.6031,16.457,16.4649,592908.67283737,0
+ADTN.US,D,20160609,000000,16.457,16.5597,16.2419,16.3692,538130.08557978,0
+ADTN.US,D,20160610,000000,16.3168,16.4649,16.1451,16.2319,298226.37033768,0
+ADTN.US,D,20160613,000000,16.1983,16.3918,15.9645,15.9645,240473.96679762,0
+ADTN.US,D,20160614,000000,15.9071,16.1104,15.7836,15.9071,371774.64067782,0
+ADTN.US,D,20160615,000000,15.8815,16.1816,15.8627,15.9555,454568.48153103,0
+ADTN.US,D,20160616,000000,15.8982,16.1983,15.8893,16.1104,456354.18933279,0
+ADTN.US,D,20160617,000000,16.1727,16.1727,15.8281,15.9465,725933.26882682,0
+ADTN.US,D,20160620,000000,16.0957,16.2319,16.071,16.1628,291085.56489102,0
+ADTN.US,D,20160621,000000,16.1549,16.1914,15.9229,15.9645,270923.17152633,0
+ADTN.US,D,20160622,000000,15.9555,16.1361,15.9141,15.9712,270224.28418474,0
+ADTN.US,D,20160623,000000,16.0275,16.2586,15.7759,16.1914,629620.51587483,0
+ADTN.US,D,20160624,000000,15.7057,15.7836,15.3089,15.3443,834253.71661146,0
+ADTN.US,D,20160627,000000,15.2002,15.2081,14.7017,14.7747,620068.04265959,0
+ADTN.US,D,20160628,000000,14.9228,15.2506,14.8873,15.1904,417832.32936865,0
+ADTN.US,D,20160629,000000,15.2595,15.4993,15.1301,15.4569,218822.63953127,0
+ADTN.US,D,20160630,000000,15.5152,16.08,15.4728,16.08,539767.91287159,0
+ADTN.US,D,20160701,000000,16.08,16.2419,16.071,16.1914,438583.20613257,0
+ADTN.US,D,20160705,000000,16.1361,16.1914,15.7759,15.8982,214624.25108073,0
+ADTN.US,D,20160706,000000,15.758,16.0631,15.6474,16.0434,362183.67801479,0
+ADTN.US,D,20160707,000000,16.0533,16.1451,15.9555,16.071,214401.41743559,0
+ADTN.US,D,20160708,000000,16.224,16.7483,16.1104,16.6831,666128.76999103,0
+ADTN.US,D,20160711,000000,16.8115,17.1649,16.8115,17,549432.8157896,0
+ADTN.US,D,20160712,000000,17.239,17.239,16.8905,17.0178,859451.13747621,0
+ADTN.US,D,20160713,000000,17.94,18.4741,16.457,16.5014,2398314.9688347,0
+ADTN.US,D,20160714,000000,16.5251,16.5498,15.4065,15.4915,1474245.1129073,0
+ADTN.US,D,20160715,000000,15.5152,15.6227,15.2595,15.5596,733735.48504748,0
+ADTN.US,D,20160718,000000,15.6317,15.6317,15.4322,15.5152,739349.8800249,0
+ADTN.US,D,20160719,000000,15.4728,15.6396,15.452,15.4569,378815.17098417,0
+ADTN.US,D,20160720,000000,15.4728,15.8715,15.3286,15.8548,514477.30702796,0
+ADTN.US,D,20160721,000000,15.836,15.8815,15.524,15.5863,352462.05380529,0
+ADTN.US,D,20160722,000000,15.5863,15.681,15.4915,15.5082,366731.51013614,0
+ADTN.US,D,20160725,000000,15.5428,15.605,15.4243,15.4322,336988.28291045,0
+ADTN.US,D,20160726,000000,15.4165,15.6988,15.4165,15.6761,367494.20893066,0
+ADTN.US,D,20160727,000000,15.7333,15.7856,15.606,15.7699,442104.99060605,0
+ADTN.US,D,20160728,000000,15.6988,15.7264,15.5527,15.7264,377605.79201917,0
+ADTN.US,D,20160729,000000,15.7077,15.7956,15.527,15.7699,370454.85777045,0
+ADTN.US,D,20160801,000000,15.76,15.8044,15.6396,15.6761,164682.16680296,0
+ADTN.US,D,20160802,000000,15.606,15.6662,15.3809,15.4283,273801.77706951,0
+ADTN.US,D,20160803,000000,15.4728,15.6484,15.3828,15.6327,191128.46896072,0
+ADTN.US,D,20160804,000000,15.6396,15.7176,15.4481,15.4915,250184.44932487,0
+ADTN.US,D,20160805,000000,15.5971,15.6939,15.4915,15.5438,264489.3564629,0
+ADTN.US,D,20160808,000000,15.5438,15.5971,15.3888,15.4411,125004.61052468,0
+ADTN.US,D,20160809,000000,15.4569,15.6327,15.3433,15.525,183841.80876452,0
+ADTN.US,D,20160810,000000,15.5339,15.5438,15.4165,15.4993,126532.03387413,0
+ADTN.US,D,20160811,000000,15.5685,15.7176,15.4569,15.6484,341025.62340837,0
+ADTN.US,D,20160812,000000,15.6237,15.7856,15.5685,15.7769,206435.11462169,0
+ADTN.US,D,20160815,000000,15.8044,16.0572,15.6396,15.9742,230644.97728637,0
+ADTN.US,D,20160816,000000,15.9585,16.1056,15.7956,15.7956,221152.26400323,0
+ADTN.US,D,20160817,000000,15.838,15.993,15.5971,15.7333,177974.1937358,0
+ADTN.US,D,20160818,000000,15.7699,15.8844,15.6237,15.6988,162834.67330867,0
+ADTN.US,D,20160819,000000,15.6899,15.8745,15.5606,15.685,234057.37069768,0
+ADTN.US,D,20160822,000000,15.681,15.9663,15.5527,15.7333,233364.56063733,0
+ADTN.US,D,20160823,000000,15.7699,15.8341,15.6564,15.7769,171035.96433017,0
+ADTN.US,D,20160824,000000,15.76,15.8213,15.681,15.7699,242946.40737851,0
+ADTN.US,D,20160825,000000,15.7264,15.9585,15.5873,15.9248,247739.35650951,0
+ADTN.US,D,20160826,000000,15.9495,16.149,15.9012,16.0127,272424.25999044,0
+ADTN.US,D,20160829,000000,16.075,16.2369,15.9161,16.1144,220912.2113946,0
+ADTN.US,D,20160830,000000,16.1234,16.2467,16.0977,16.1766,106477.00581117,0
+ADTN.US,D,20160831,000000,16.1401,16.1856,15.838,15.9248,238779.41821433,0
+ADTN.US,D,20160901,000000,15.9842,16.0572,15.8745,16.0473,123815.48916378,0
+ADTN.US,D,20160902,000000,16.1401,16.3139,16.0572,16.3139,217497.79222288,0
+ADTN.US,D,20160906,000000,16.383,16.5054,16.2289,16.4797,292094.39357541,0
+ADTN.US,D,20160907,000000,16.461,16.5744,16.2556,16.3485,221020.58957656,0
+ADTN.US,D,20160908,000000,16.3306,16.4295,16.2369,16.4295,186974.6472392,0
+ADTN.US,D,20160909,000000,16.3573,16.3573,15.9091,15.9091,280625.55101193,0
+ADTN.US,D,20160912,000000,15.8301,16.0977,15.8213,16.0384,115031.79202429,0
+ADTN.US,D,20160913,000000,15.9495,16.071,15.7502,15.8213,273275.0793628,0
+ADTN.US,D,20160914,000000,15.8213,15.993,15.7264,15.7264,227534.4221762,0
+ADTN.US,D,20160915,000000,15.7333,16.0295,15.6988,15.9012,184754.4138294,0
+ADTN.US,D,20160916,000000,15.9091,15.9495,15.7176,15.7333,447997.9276399,0
+ADTN.US,D,20160919,000000,15.8479,16.1056,15.8479,16.0572,168908.91589926,0
+ADTN.US,D,20160920,000000,16.1056,16.1312,15.8745,15.8844,100228.5478253,0
+ADTN.US,D,20160921,000000,15.9408,16.2191,15.8923,16.1668,259454.32896286,0
+ADTN.US,D,20160922,000000,16.2636,16.773,16.1144,16.7383,350676.34600352,0
+ADTN.US,D,20160923,000000,16.6703,16.6802,16.3346,16.4215,263432.92240888,0
+ADTN.US,D,20160926,000000,16.307,16.4452,16.2102,16.2289,182370.09382636,0
+ADTN.US,D,20160927,000000,16.1856,16.461,16.1856,16.3662,295120.87962855,0
+ADTN.US,D,20160928,000000,16.3662,16.5468,16.3208,16.383,176654.41082842,0
+ADTN.US,D,20160929,000000,16.3485,16.4125,16.1234,16.383,472346.55489269,0
+ADTN.US,D,20160930,000000,16.4125,16.6989,16.383,16.5834,264534.93607213,0
+ADTN.US,D,20161003,000000,16.5222,16.7306,16.383,16.6081,194583.40334065,0
+ADTN.US,D,20161004,000000,16.6526,16.6703,16.5054,16.5924,102408.26602689,0
+ADTN.US,D,20161005,000000,16.6614,16.9388,16.5667,16.7808,268227.89730029,0
+ADTN.US,D,20161006,000000,16.7898,16.9813,16.6446,16.922,207282.89535344,0
+ADTN.US,D,20161007,000000,16.9132,16.9911,16.5834,16.8095,190694.95623289,0
+ADTN.US,D,20161010,000000,16.9724,17.007,16.6802,16.6989,206578.94361082,0
+ADTN.US,D,20161011,000000,16.6802,16.7354,16.307,16.4452,161112.77695983,0
+ADTN.US,D,20161012,000000,16.3485,16.8964,15.9408,16.2823,201691.79662074,0
+ADTN.US,D,20161013,000000,16.1934,16.1934,15.7077,15.7856,362722.53028396,0
+ADTN.US,D,20161014,000000,15.8923,16.0207,15.6564,15.6564,162886.33019914,0
+ADTN.US,D,20161017,000000,15.5971,15.7264,15.4243,15.681,376505.80411631,0
+ADTN.US,D,20161018,000000,15.8558,16.3534,15.6396,16.1144,486872.26991545,0
+ADTN.US,D,20161019,000000,16.2467,17.4611,15.6396,17.2853,1639677.8239423,0
+ADTN.US,D,20161020,000000,17.4611,17.4611,16.7226,16.8095,535006.36302693,0
+ADTN.US,D,20161021,000000,16.6367,16.765,16.461,16.461,390708.41035362,0
+ADTN.US,D,20161024,000000,16.6802,16.8964,16.5054,16.6802,301299.44888026,0
+ADTN.US,D,20161025,000000,16.6367,16.765,16.2911,16.3306,241223.49814947,0
+ADTN.US,D,20161026,000000,16.3731,16.6367,16.2467,16.3306,372267.91333776,0
+ADTN.US,D,20161027,000000,16.2911,16.4215,15.2071,15.5527,762930.74408215,0
+ADTN.US,D,20161028,000000,15.5971,16.1589,15.5971,15.6396,506421.87075601,0
+ADTN.US,D,20161031,000000,16.1589,16.2013,15.5971,15.7264,688423.27618767,0
+ADTN.US,D,20161101,000000,15.7176,16.0227,15.5863,15.6761,390670.93378602,0
+ADTN.US,D,20161102,000000,15.6317,16.4165,15.6317,16.4165,826360.34117234,0
+ADTN.US,D,20161103,000000,16.4165,16.544,15.5863,15.76,1034865.7829335,0
+ADTN.US,D,20161104,000000,15.8933,15.9752,15.5863,15.5863,555408.80900028,0
+ADTN.US,D,20161107,000000,15.8933,16.0227,15.7176,15.9752,424010.89862038,0
+ADTN.US,D,20161108,000000,16.0227,16.3692,15.8479,16.2399,269632.76214491,0
+ADTN.US,D,20161109,000000,16.0227,16.6752,15.9338,16.6328,488263.96731741,0
+ADTN.US,D,20161110,000000,16.7621,17.1106,16.5884,16.9359,738300.53613231,0
+ADTN.US,D,20161111,000000,16.9359,17.4611,16.7621,17.4157,730579.35032806,0
+ADTN.US,D,20161114,000000,17.4157,17.5874,17.1106,17.239,565168.92265758,0
+ADTN.US,D,20161115,000000,17.1106,17.4157,17.0681,17.4157,369501.73749736,0
+ADTN.US,D,20161116,000000,17.2844,17.4611,17.1106,17.4157,301757.27073301,0
+ADTN.US,D,20161117,000000,17.3692,17.4384,17.1976,17.3692,370817.46888391,0
+ADTN.US,D,20161118,000000,17.3692,17.4611,17.154,17.4157,278384.04711782,0
+ADTN.US,D,20161121,000000,18.4168,18.4168,17.154,17.4611,325198.35732194,0
+ADTN.US,D,20161122,000000,17.4157,17.8056,17.2617,17.7188,292883.42725525,0
+ADTN.US,D,20161123,000000,17.5874,17.938,17.546,17.8935,249543.29615498,0
+ADTN.US,D,20161125,000000,17.938,18.1117,17.851,18.0258,156453.52801592,0
+ADTN.US,D,20161128,000000,18.0258,18.0258,17.2844,17.8935,221478.4114293,0
+ADTN.US,D,20161129,000000,17.938,18.3082,17.8935,18.0258,327113.71378997,0
+ADTN.US,D,20161130,000000,18.1581,18.1581,17.6329,17.7188,281865.3163831,0
+ADTN.US,D,20161201,000000,17.8056,18.1117,17.7632,17.938,503282.9550001,0
+ADTN.US,D,20161202,000000,17.8056,18.0258,17.154,17.8935,281781.24732606,0
+ADTN.US,D,20161205,000000,17.9824,18.4168,17.8422,18.3319,457634.46991217,0
+ADTN.US,D,20161206,000000,18.2845,18.3744,18.0258,18.2845,221496.64327301,0
+ADTN.US,D,20161207,000000,18.1581,18.8512,17.9824,18.7652,340631.61300856,0
+ADTN.US,D,20161208,000000,18.8947,19.5897,18.8512,19.4633,455964.2304538,0
+ADTN.US,D,20161209,000000,19.4189,19.6765,19.2422,19.5038,337320.50761777,0
+ADTN.US,D,20161212,000000,19.4189,19.5936,19.0683,19.1562,570515.91726083,0
+ADTN.US,D,20161213,000000,19.1562,19.5936,19.1118,19.4633,217140.24551044,0
+ADTN.US,D,20161214,000000,19.5483,19.6361,19.0683,19.3291,215187.41247482,0
+ADTN.US,D,20161215,000000,19.3754,20.0063,19.2225,19.8098,470939.66428767,0
+ADTN.US,D,20161216,000000,19.8968,20.1801,19.5483,19.7684,667025.16897263,0
+ADTN.US,D,20161219,000000,19.8968,20.42,19.8524,20.027,320386.16346703,0
+ADTN.US,D,20161220,000000,20.1574,20.3291,19.9401,20.1574,218324.30247032,0
+ADTN.US,D,20161221,000000,20.1139,20.6806,19.5483,19.9836,254681.63743596,0
+ADTN.US,D,20161222,000000,19.9836,20.1139,19.6765,19.7684,155395.06820149,0
+ADTN.US,D,20161223,000000,19.8098,19.9836,19.4189,19.8524,188048.3002567,0
+ADTN.US,D,20161227,000000,19.8524,20.1139,19.7239,19.7684,162629.05862702,0
+ADTN.US,D,20161228,000000,19.8098,19.9836,19.4633,19.5936,174026.99957614,0
+ADTN.US,D,20161229,000000,19.6361,19.8098,19.0683,19.7239,268794.097335,0
+ADTN.US,D,20161230,000000,19.7239,19.7239,19.3754,19.4633,212284.49780672,0
+ADTN.US,D,20170103,000000,19.4189,19.9401,19.3291,19.7239,508005.00251673,0
+ADTN.US,D,20170104,000000,19.6361,20.2462,19.6361,20.2037,306321.30893764,0
+ADTN.US,D,20170105,000000,20.1574,20.2462,19.5483,19.6361,201475.04025683,0
+ADTN.US,D,20170106,000000,19.7239,19.7684,19.2866,19.3754,271762.84921644,0
+ADTN.US,D,20170109,000000,19.2866,19.6361,19.2422,19.2422,255619.56450597,0
+ADTN.US,D,20170110,000000,19.2866,19.4633,19.1799,19.4633,273115.04429038,0
+ADTN.US,D,20170111,000000,19.4189,19.6361,19.1562,19.4633,149295.50360578,0
+ADTN.US,D,20170112,000000,19.4633,19.4633,19.0279,19.2017,248336.95583058,0
+ADTN.US,D,20170113,000000,19.2866,19.6765,19.2225,19.3754,262833.2973274,0
+ADTN.US,D,20170117,000000,19.2866,19.7684,18.9391,19.6361,748201.44013813,0
+ADTN.US,D,20170118,000000,20.027,20.2037,18.7218,19.7684,1708117.1265275,0
+ADTN.US,D,20170119,000000,19.8968,20.027,19.5483,19.6765,620062.97825856,0
+ADTN.US,D,20170120,000000,19.8098,19.8098,19.2422,19.2866,519980.28518281,0
+ADTN.US,D,20170123,000000,19.2422,19.4189,19.0279,19.2422,429041.87459959,0
+ADTN.US,D,20170124,000000,19.2866,19.7239,19.1118,19.5038,256940.36029355,0
+ADTN.US,D,20170125,000000,19.6765,19.9836,19.2866,19.3754,514034.67837829,0
+ADTN.US,D,20170126,000000,19.4633,19.5483,18.9391,19.1562,353797.02991574,0
+ADTN.US,D,20170127,000000,19.1118,19.2422,18.8087,19.0279,289919.73977485,0
+ADTN.US,D,20170130,000000,18.8947,19.1562,18.7209,18.9391,424027.10470365,0
+ADTN.US,D,20170131,000000,18.8433,19.2787,18.8226,19.1483,451608.84557143,0
+ADTN.US,D,20170201,000000,19.2787,19.411,18.8847,19.104,317112.53464383,0
+ADTN.US,D,20170202,000000,19.0606,19.2352,18.9291,19.018,281844.04589879,0
+ADTN.US,D,20170203,000000,19.0606,19.3241,18.9726,19.018,387718.38798787,0
+ADTN.US,D,20170206,000000,18.9726,18.9726,18.6675,18.7545,372557.59707644,0
+ADTN.US,D,20170207,000000,18.7545,18.8433,18.5343,18.6675,359744.66248067,0
+ADTN.US,D,20170208,000000,18.5806,18.8433,18.4938,18.711,252309.47199537,0
+ADTN.US,D,20170209,000000,18.711,19.1948,18.711,18.9291,392906.3603989,0
+ADTN.US,D,20170210,000000,19.018,19.018,18.7999,18.9291,503549.34249407,0
+ADTN.US,D,20170213,000000,19.018,19.2787,18.8433,18.9291,259324.68029658,0
+ADTN.US,D,20170214,000000,18.8847,19.1276,18.7545,18.7545,256937.32165294,0
+ADTN.US,D,20170215,000000,18.711,19.104,18.711,19.018,251104.1445512,0
+ADTN.US,D,20170216,000000,19.104,19.1948,18.7782,18.9726,394140.04848882,0
+ADTN.US,D,20170217,000000,19.018,19.0606,18.711,18.9726,509307.56646062,0
+ADTN.US,D,20170221,000000,19.018,19.1711,18.8433,18.8433,201323.10822605,0
+ADTN.US,D,20170222,000000,18.8433,18.9726,18.711,18.8433,293590.41763848,0
+ADTN.US,D,20170223,000000,18.9726,18.9726,18.4494,18.7545,479787.17288008,0
+ADTN.US,D,20170224,000000,18.5806,19.018,18.5806,18.9291,214477.38345098,0
+ADTN.US,D,20170227,000000,18.9291,19.104,18.711,19.0606,246087.34889484,0
+ADTN.US,D,20170228,000000,19.018,19.0397,18.405,18.4938,432850.30417114,0
+ADTN.US,D,20170301,000000,18.7545,19.1483,18.4938,19.104,407018.82029795,0
+ADTN.US,D,20170302,000000,19.0606,19.1483,18.7782,18.8847,207025.62378132,0
+ADTN.US,D,20170303,000000,18.8433,18.9291,18.405,18.8433,366319.26789262,0
+ADTN.US,D,20170306,000000,18.7545,18.9726,18.6675,18.8847,162871.13699607,0
+ADTN.US,D,20170307,000000,18.8433,18.9726,18.711,18.7545,159466.84662639,0
+ADTN.US,D,20170308,000000,18.6675,18.9726,18.5343,18.5806,184778.72295432,0
+ADTN.US,D,20170309,000000,18.5343,18.6241,18.4494,18.4938,208531.77664646,0
+ADTN.US,D,20170310,000000,18.4938,18.6675,18.3625,18.6241,197457.95736301,0
+ADTN.US,D,20170313,000000,18.6033,18.6241,18.3625,18.5343,218605.88316737,0
+ADTN.US,D,20170314,000000,18.4494,18.5343,18.32,18.5343,139366.23895421,0
+ADTN.US,D,20170315,000000,18.5806,18.7545,18.5136,18.6241,383908.94553611,0
+ADTN.US,D,20170316,000000,18.711,18.711,18.4494,18.6241,555556.68951024,0
+ADTN.US,D,20170317,000000,18.5806,18.9291,18.405,18.8847,797150.90181481,0
+ADTN.US,D,20170320,000000,18.8433,18.9094,18.711,18.7999,193240.32418856,0
+ADTN.US,D,20170321,000000,18.8433,18.9291,18.3625,18.405,255048.30007024,0
+ADTN.US,D,20170322,000000,18.32,18.4938,18.0534,18.1887,414581.99679017,0
+ADTN.US,D,20170323,000000,18.2302,18.7999,18.012,18.6241,289725.26677545,0
+ADTN.US,D,20170324,000000,18.6241,18.8226,18.4494,18.4494,286137.64508863,0
+ADTN.US,D,20170327,000000,18.1453,18.5806,18.1453,18.4938,473966.1503408,0
+ADTN.US,D,20170328,000000,18.4494,18.4938,18.2302,18.405,225744.66285361,0
+ADTN.US,D,20170329,000000,18.3625,18.4938,18.1887,18.4494,523823.15268133,0
+ADTN.US,D,20170330,000000,18.4494,18.5806,18.32,18.405,261435.52264423,0
+ADTN.US,D,20170331,000000,18.405,18.5343,18.012,18.1453,677783.98251227,0
+ADTN.US,D,20170403,000000,18.1453,18.2302,17.5963,17.618,330848.20310655,0
+ADTN.US,D,20170404,000000,17.618,17.7938,17.3762,17.4867,304450.51919863,0
+ADTN.US,D,20170405,000000,17.5746,17.7938,17.2261,17.3989,386445.19756993,0
+ADTN.US,D,20170406,000000,17.3545,17.5302,17.2261,17.4443,247423.3378855,0
+ADTN.US,D,20170407,000000,17.3989,17.618,17.3545,17.5302,300572.20089292,0
+ADTN.US,D,20170410,000000,17.5302,17.618,17.2913,17.3989,182784.36183029,0
+ADTN.US,D,20170411,000000,17.313,17.5746,17.2686,17.4443,361623.55526131,0
+ADTN.US,D,20170412,000000,17.3989,17.4443,17.0929,17.1363,260401.37195472,0
+ADTN.US,D,20170413,000000,17.1363,17.1807,16.5468,16.7029,324027.46780473,0
+ADTN.US,D,20170417,000000,16.7029,16.9605,16.6555,16.8312,352977.60982973,0
+ADTN.US,D,20170418,000000,16.7029,17.1807,16.7029,17.1363,455706.95888168,0
+ADTN.US,D,20170419,000000,18.0999,18.2302,16.7868,17.313,1702717.4621535,0
+ADTN.US,D,20170420,000000,18.6675,18.6675,17.1807,17.3545,969435.74743799,0
+ADTN.US,D,20170421,000000,17.3545,17.5746,17.1156,17.1807,578965.3639326,0
+ADTN.US,D,20170424,000000,17.4443,17.5746,17.2686,17.4867,407891.92303483,0
+ADTN.US,D,20170425,000000,17.618,17.7938,17.5302,17.5746,247522.60014561,0
+ADTN.US,D,20170426,000000,17.6626,17.7938,17.3989,17.5302,408599.92629827,0
+ADTN.US,D,20170427,000000,17.5302,17.6626,17.4226,17.4867,291958.66762791,0
+ADTN.US,D,20170428,000000,17.4867,17.618,17.313,17.4867,460160.59314394,0
+ADTN.US,D,20170501,000000,17.5302,17.7079,17.3762,17.5746,431389.73091526,0
+ADTN.US,D,20170502,000000,17.6102,17.7405,17.4769,17.7,332542.75168984,0
+ADTN.US,D,20170503,000000,17.6536,17.7405,17.4769,17.5224,472469.11339752,0
+ADTN.US,D,20170504,000000,17.6102,17.7405,17.4769,17.4769,271262.48639506,0
+ADTN.US,D,20170505,000000,17.5224,17.7,17.5016,17.6536,402389.95776018,0
+ADTN.US,D,20170508,000000,17.6102,17.7,17.5224,17.5658,366371.93766329,0
+ADTN.US,D,20170509,000000,17.5658,17.7,17.4769,17.4769,428400.72142971,0
+ADTN.US,D,20170510,000000,17.4769,18.0041,17.4769,17.7859,424917.42640403,0
+ADTN.US,D,20170511,000000,17.7405,17.8294,17.5224,17.7405,176598.70241713,0
+ADTN.US,D,20170512,000000,17.7,17.7188,17.5224,17.6536,239366.88873333,0
+ADTN.US,D,20170515,000000,17.7859,17.8747,17.5658,17.7,325294.58094144,0
+ADTN.US,D,20170516,000000,17.7405,17.7405,17.5224,17.6102,339161.92383082,0
+ADTN.US,D,20170517,000000,17.389,17.7405,17.389,17.4769,530124.28043788,0
+ADTN.US,D,20170518,000000,17.3455,17.5658,16.8194,16.9941,810679.94271565,0
+ADTN.US,D,20170519,000000,17.0394,17.3031,16.9941,17.1719,696027.98076832,0
+ADTN.US,D,20170522,000000,17.2153,17.389,17.0394,17.3455,314115.42211665,0
+ADTN.US,D,20170523,000000,17.389,17.4769,17.0394,17.1719,721895.9283289,0
+ADTN.US,D,20170524,000000,17.2153,17.4354,17.1057,17.3455,289486.22704701,0
+ADTN.US,D,20170525,000000,17.4354,17.5658,17.1719,17.3031,324904.62206243,0
+ADTN.US,D,20170526,000000,17.2577,17.6102,17.2577,17.4769,309087.48477804,0
+ADTN.US,D,20170530,000000,17.4769,17.4769,17.236,17.3031,375246.79402125,0
+ADTN.US,D,20170531,000000,17.3455,17.4769,16.9072,16.9072,573257.7839763,0
+ADTN.US,D,20170601,000000,17.0394,17.9182,16.9072,17.9182,356245.16137171,0
+ADTN.US,D,20170602,000000,17.9637,18.1818,17.7405,17.9182,285731.48012634,0
+ADTN.US,D,20170605,000000,17.8747,18.0456,17.7859,18.0041,270412.6799029,0
+ADTN.US,D,20170606,000000,17.9182,18.1156,17.8747,18.0456,260961.4947082,0
+ADTN.US,D,20170607,000000,18.0456,18.1156,17.7632,17.9182,304119.30737153,0
+ADTN.US,D,20170608,000000,17.9182,18.1818,17.8294,18.0456,232358.77059357,0
+ADTN.US,D,20170609,000000,18.093,18.3142,17.9637,18.1383,335653.30680001,0
+ADTN.US,D,20170612,000000,18.1818,18.1818,17.8747,17.9637,228108.72525254,0
+ADTN.US,D,20170613,000000,18.0041,18.1383,17.9182,18.093,162161.10797222,0
+ADTN.US,D,20170614,000000,18.1383,18.1383,17.7859,17.9637,203452.18241738,0
+ADTN.US,D,20170615,000000,17.7,18.0041,17.7,17.7859,157384.3649245,0
+ADTN.US,D,20170616,000000,17.6102,18.0041,17.5224,17.9182,404794.53536733,0
+ADTN.US,D,20170619,000000,17.9637,17.9637,17.6773,17.9182,206310.53035646,0
+ADTN.US,D,20170620,000000,17.8747,17.8747,17.6536,17.6536,219014.07389006,0
+ADTN.US,D,20170621,000000,17.7405,17.7405,17.2577,17.2577,231528.2088253,0
+ADTN.US,D,20170622,000000,17.3031,17.5016,17.1491,17.389,133752.85685698,0
+ADTN.US,D,20170623,000000,17.389,17.6536,17.389,17.4769,1699329.3778672,0
+ADTN.US,D,20170626,000000,17.5224,17.7859,17.5224,17.5658,338654.47084802,0
+ADTN.US,D,20170627,000000,17.5224,17.7,17.389,17.6102,217810.77220629,0
+ADTN.US,D,20170628,000000,17.7,18.093,17.7,18.0041,467960.78360418,0
+ADTN.US,D,20170629,000000,18.0041,18.0041,17.8294,17.9182,323913.01234154,0
+ADTN.US,D,20170630,000000,17.9637,18.3142,17.8294,18.1818,451499.45450928,0
+ADTN.US,D,20170703,000000,18.2242,18.2668,18.093,18.2668,139589.07259936,0
+ADTN.US,D,20170705,000000,18.2242,18.3142,18.093,18.1383,378456.61139152,0
+ADTN.US,D,20170706,000000,18.0041,18.0456,17.5658,17.6102,257780.03798366,0
+ADTN.US,D,20170707,000000,17.6102,18.0041,17.6102,17.9637,173906.46683171,0
+ADTN.US,D,20170710,000000,17.9182,18.1818,17.9182,18.0456,283949.82384539,0
+ADTN.US,D,20170711,000000,18.0041,18.0288,17.7859,17.9182,155128.68070752,0
+ADTN.US,D,20170712,000000,18.0456,18.3142,18.0041,18.2242,244804.02967485,0
+ADTN.US,D,20170713,000000,18.2668,18.2668,17.7405,17.7859,237705.76519681,0
+ADTN.US,D,20170714,000000,17.8294,17.94,17.7,17.9182,170618.65768563,0
+ADTN.US,D,20170717,000000,17.8747,18.093,17.7405,18.0041,286030.27978688,0
+ADTN.US,D,20170718,000000,18.0041,18.093,17.6102,18.0041,659717.23829212,0
+ADTN.US,D,20170719,000000,18.8818,19.8938,18.8404,19.3231,1526325.3872982,0
+ADTN.US,D,20170720,000000,19.6716,20.9463,19.1928,20.9057,1050581.6321973,0
+ADTN.US,D,20170721,000000,20.9463,20.9907,20.4653,20.4842,519544.74669458,0
+ADTN.US,D,20170724,000000,20.422,20.8149,20.422,20.7724,513610.28157231,0
+ADTN.US,D,20170725,000000,20.8593,21.1219,20.7281,20.9057,421281.18646736,0
+ADTN.US,D,20170726,000000,20.9057,21.0805,20.4427,20.5088,363234.03478759,0
+ADTN.US,D,20170727,000000,20.5513,20.8149,20.422,20.5088,475761.98694462,0
+ADTN.US,D,20170728,000000,20.4653,20.6422,20.3301,20.3776,353175.12146975,0
+ADTN.US,D,20170731,000000,20.422,20.6422,20.3301,20.5958,502497.97284107,0
+ADTN.US,D,20170801,000000,20.7201,20.9413,20.4566,20.8504,296174.27504195,0
+ADTN.US,D,20170802,000000,20.8504,20.8741,20.2788,20.3213,411131.11393105,0
+ADTN.US,D,20170803,000000,20.413,20.5424,20.0143,20.1031,237058.53474569,0
+ADTN.US,D,20170804,000000,20.1031,20.1031,19.5739,19.7921,369525.03374209,0
+ADTN.US,D,20170807,000000,19.7921,19.8829,19.5739,19.6598,361030.00746107,0
+ADTN.US,D,20170808,000000,19.6193,20.035,19.6193,19.8829,363341.40008934,0
+ADTN.US,D,20170809,000000,19.7062,19.9026,19.3764,19.5285,337431.92444034,0
+ADTN.US,D,20170810,000000,19.486,19.5285,19.178,19.2205,317626.06490787,0
+ADTN.US,D,20170811,000000,19.2629,19.3527,18.9776,19.2205,407383.45717182,0
+ADTN.US,D,20170814,000000,19.3103,19.3971,19.1998,19.3527,300275.42699279,0
+ADTN.US,D,20170815,000000,19.4406,19.486,19.1335,19.1335,227205.23610952,0
+ADTN.US,D,20170816,000000,19.2629,19.3527,19.1543,19.2629,267881.49227012,0
+ADTN.US,D,20170817,000000,19.1335,19.2629,18.8028,18.9568,387748.77439402,0
+ADTN.US,D,20170818,000000,18.7802,19.2205,18.7575,19.0447,1446785.9305444,0
+ADTN.US,D,20170821,000000,19.0013,19.0871,18.7802,18.9134,228154.30486179,0
+ADTN.US,D,20170822,000000,18.9568,19.2205,18.9134,19.0871,260120.80413787,0
+ADTN.US,D,20170823,000000,19.0013,19.3527,18.9568,19.1335,250029.47865348,0
+ADTN.US,D,20170824,000000,19.2629,19.5285,19.0871,19.4406,349488.23752282,0
+ADTN.US,D,20170825,000000,19.486,19.6193,19.4406,19.6193,177670.32967423,0
+ADTN.US,D,20170828,000000,19.6193,19.6193,19.2205,19.3971,223218.53962184,0
+ADTN.US,D,20170829,000000,19.2629,19.3764,19.1543,19.3527,215227.92768302,0
+ADTN.US,D,20170830,000000,19.3527,19.5285,19.2629,19.4406,198226.73343875,0
+ADTN.US,D,20170831,000000,19.486,19.486,19.1335,19.486,241637.7661534,0
+ADTN.US,D,20170901,000000,19.486,19.6598,19.3971,19.6193,245755.12418753,0
+ADTN.US,D,20170905,000000,19.6193,19.6193,18.9341,19.0871,322005.75891516,0
+ADTN.US,D,20170906,000000,19.178,19.3103,19.0447,19.1335,226438.48579417,0
+ADTN.US,D,20170907,000000,19.178,19.2205,18.9341,19.1335,214541.1949039,0
+ADTN.US,D,20170908,000000,19.0447,19.2629,18.867,19.0871,242561.51290054,0
+ADTN.US,D,20170911,000000,19.2629,19.5503,19.178,19.4406,249274.8829006,0
+ADTN.US,D,20170912,000000,19.486,19.7062,19.4406,19.7062,404860.37258067,0
+ADTN.US,D,20170913,000000,19.6598,19.7506,19.5739,19.6193,246745.72102821,0
+ADTN.US,D,20170914,000000,19.6193,19.7734,19.5739,19.7062,242867.4027225,0
+ADTN.US,D,20170915,000000,19.7062,19.8374,19.5739,19.7921,685485.92359259,0
+ADTN.US,D,20170918,000000,19.8374,19.8374,19.7062,19.8374,232749.74235277,0
+ADTN.US,D,20170919,000000,19.8374,20.1445,19.6193,19.7506,625697.63084008,0
+ADTN.US,D,20170920,000000,19.7506,19.9698,19.7062,19.8374,258021.10347249,0
+ADTN.US,D,20170921,000000,19.8374,19.9698,19.7062,19.7921,213137.34293949,0
+ADTN.US,D,20170922,000000,19.7921,20.1031,19.7921,19.9698,165195.697067,0
+ADTN.US,D,20170925,000000,19.9273,20.1238,19.7506,19.9273,326130.20711072,0
+ADTN.US,D,20170926,000000,20.0143,20.4566,19.9273,20.413,413644.06972015,0
+ADTN.US,D,20170927,000000,20.4566,21.426,20.3213,21.0735,1029703.1325276,0
+ADTN.US,D,20170928,000000,20.9827,21.4695,20.7645,20.8504,692849.5626844,0
+ADTN.US,D,20170929,000000,20.8504,21.2484,20.7645,21.1604,331521.76844299,0
+ADTN.US,D,20171002,000000,21.1604,21.5129,21.0735,21.4695,382082.72252614,0
+ADTN.US,D,20171003,000000,21.4695,21.5563,21.2918,21.5129,226509.38740854,0
+ADTN.US,D,20171004,000000,21.4695,21.6917,21.3796,21.6017,224771.28497641,0
+ADTN.US,D,20171005,000000,21.6017,21.6017,21.3796,21.4695,200352.76898947,0
+ADTN.US,D,20171006,000000,21.3796,21.5791,21.3381,21.3381,253338.55828386,0
+ADTN.US,D,20171009,000000,21.3796,21.6442,21.3381,21.5563,250502.4937093,0
+ADTN.US,D,20171010,000000,21.5563,21.6917,21.3796,21.426,226582.31478331,0
+ADTN.US,D,20171011,000000,21.3796,21.6442,20.9827,21.5563,259553.59122297,0
+ADTN.US,D,20171012,000000,21.4695,21.6017,21.2058,21.2484,307062.73724784,0
+ADTN.US,D,20171013,000000,21.2918,21.426,21.1604,21.3381,174419.99709575,0
+ADTN.US,D,20171016,000000,21.3796,21.5563,21.0735,21.1604,238749.03180817,0
+ADTN.US,D,20171017,000000,21.0735,21.2484,20.9827,21.0735,327693.08126735,0
+ADTN.US,D,20171018,000000,22.1299,22.1299,19.5739,19.7062,1448349.8175812,0
+ADTN.US,D,20171019,000000,19.6193,19.8374,19.178,19.2629,788566.74207574,0
+ADTN.US,D,20171020,000000,19.5285,19.5729,19.0013,19.3527,750608.04350569,0
+ADTN.US,D,20171023,000000,19.3971,19.486,19.0013,19.0447,437878.24150976,0
+ADTN.US,D,20171024,000000,19.0871,19.2205,19.0013,19.0447,524936.30802685,0
+ADTN.US,D,20171025,000000,18.9568,19.0447,18.6902,18.7348,469124.58295995,0
+ADTN.US,D,20171026,000000,18.7348,18.7802,18.4721,18.5146,495390.59244118,0
+ADTN.US,D,20171027,000000,18.5599,19.0871,18.4267,18.867,637059.10810181,0
+ADTN.US,D,20171030,000000,18.8452,18.9134,18.4948,18.6902,382958.86390363,0
+ADTN.US,D,20171031,000000,18.6843,18.9054,18.5491,18.6843,415139.08090304,0
+ADTN.US,D,20171101,000000,18.8167,18.9054,18.4621,18.5956,320121.80173348,0
+ADTN.US,D,20171102,000000,18.5491,18.5956,18.2835,18.3734,350944.75925791,0
+ADTN.US,D,20171103,000000,18.4177,18.5956,18.2391,18.4621,480119.39758739,0
+ADTN.US,D,20171106,000000,18.5066,18.638,18.3931,18.5066,611222.55982759,0
+ADTN.US,D,20171107,000000,18.3734,18.6193,18.3734,18.5254,355754.9273524,0
+ADTN.US,D,20171108,000000,18.5956,18.5956,18.3309,18.5066,270701.35076138,0
+ADTN.US,D,20171109,000000,18.4621,18.5066,18.1087,18.1541,264135.86127129,0
+ADTN.US,D,20171110,000000,18.1541,18.4177,18.1541,18.2835,163780.70342033,0
+ADTN.US,D,20171113,000000,18.1966,18.4621,18.1966,18.2835,161913.96520215,0
+ADTN.US,D,20171114,000000,18.1966,18.3734,18.1966,18.3309,246984.76075665,0
+ADTN.US,D,20171115,000000,18.1966,18.5491,18.1966,18.3734,431031.17132261,0
+ADTN.US,D,20171116,000000,18.3734,18.6843,17.9764,18.638,542172.49047873,0
+ADTN.US,D,20171117,000000,18.5066,18.9696,18.4177,18.8167,302747.86757369,0
+ADTN.US,D,20171120,000000,18.8167,19.3044,18.7268,19.1701,377310.03099924,0
+ADTN.US,D,20171121,000000,19.1267,19.4346,19.0368,19.3912,301274.12687513,0
+ADTN.US,D,20171122,000000,19.3468,19.8789,18.639,19.568,461913.88877913,0
+ADTN.US,D,20171124,000000,19.6143,19.7871,19.4346,19.7457,135794.82335068,0
+ADTN.US,D,20171127,000000,19.7871,19.8741,19.568,19.7457,329411.93897556,0
+ADTN.US,D,20171128,000000,19.7012,20.4111,19.6558,20.3194,526011.98680477,0
+ADTN.US,D,20171129,000000,20.2768,20.3647,19.9659,20.2768,279318.93554722,0
+ADTN.US,D,20171130,000000,20.2334,20.4546,20.1001,20.4546,258226.71815416,0
+ADTN.US,D,20171201,000000,20.4546,20.4546,19.7249,20.2334,302205.97666392,0
+ADTN.US,D,20171204,000000,20.4111,20.498,19.9659,20.1415,275398.07627289,0
+ADTN.US,D,20171205,000000,20.2334,20.2334,19.7457,19.7871,223143.58648666,0
+ADTN.US,D,20171206,000000,19.7871,19.9234,19.568,19.6143,202402.8385248,0
+ADTN.US,D,20171207,000000,19.6558,19.7457,19.5236,19.568,230239.82520429,0
+ADTN.US,D,20171208,000000,19.568,19.8335,19.5236,19.6143,186645.46117251,0
+ADTN.US,D,20171211,000000,19.6558,19.7012,19.4346,19.4801,335538.85133682,0
+ADTN.US,D,20171212,000000,19.3912,19.568,19.2579,19.3468,369193.82191498,0
+ADTN.US,D,20171213,000000,19.3468,19.7012,19.2145,19.2145,601946.60290836,0
+ADTN.US,D,20171214,000000,19.3044,19.5748,19.0596,19.1267,628620.80311229,0
+ADTN.US,D,20171215,000000,19.1701,19.5236,18.9923,19.3912,857384.86185761,0
+ADTN.US,D,20171218,000000,19.568,19.8335,19.4801,19.6143,297916.42899488,0
+ADTN.US,D,20171219,000000,19.5236,19.7871,19.4801,19.6143,265510.33970974,0
+ADTN.US,D,20171220,000000,19.6143,20.2768,19.6143,20.0557,415364.95318879,0
+ADTN.US,D,20171221,000000,20.0557,20.4111,20.0113,20.1889,273977.005345,0
+ADTN.US,D,20171222,000000,20.1889,20.1889,19.9234,19.9659,207840.9923465,0
+ADTN.US,D,20171226,000000,19.9234,19.9659,19.8335,19.8789,116566.30553517,0
+ADTN.US,D,20171227,000000,19.9234,20.0113,19.6558,19.7871,183988.67639427,0
+ADTN.US,D,20171228,000000,19.7871,19.8789,19.568,19.7012,160875.76299181,0
+ADTN.US,D,20171229,000000,16.692,17.6646,16.5133,17.1323,2123911.5409233,0
+ADTN.US,D,20180102,000000,17.0879,17.9764,17.0879,17.6646,937181.59018362,0
+ADTN.US,D,20180103,000000,17.6646,17.7978,17.0444,17.0879,708882.4434525,0
+ADTN.US,D,20180104,000000,17.2221,17.3505,16.9557,17.0444,451716.2108732,0
+ADTN.US,D,20180105,000000,17.0879,17.3111,16.9122,17.0879,575271.38982424,0
+ADTN.US,D,20180108,000000,17.0879,17.5302,16.9122,17.4867,621682.57370668,0
+ADTN.US,D,20180109,000000,17.4867,17.4867,17.1323,17.2221,341141.09175177,0
+ADTN.US,D,20180110,000000,17.1323,17.3535,17.0444,17.3535,376933.23956291,0
+ADTN.US,D,20180111,000000,17.3535,17.5302,17.1767,17.4443,424305.64676008,0
+ADTN.US,D,20180112,000000,17.3535,17.6646,17.3111,17.4443,394133.9712076,0
+ADTN.US,D,20180116,000000,18.1087,18.1087,17.2221,17.2646,856374.00741281,0
+ADTN.US,D,20180117,000000,16.8233,17.3535,16.4679,16.692,1225285.2357505,0
+ADTN.US,D,20180118,000000,16.4275,16.5133,14.6325,14.7639,2332843.4052507,0
+ADTN.US,D,20180119,000000,14.7421,14.8744,14.3896,14.5219,1181553.1200109,0
+ADTN.US,D,20180122,000000,14.4775,14.8744,14.21,14.8744,1022785.1607261,0
+ADTN.US,D,20180123,000000,14.9198,15.1854,14.6977,14.8744,952229.95139228,0
+ADTN.US,D,20180124,000000,14.9632,14.9632,14.1685,14.3442,680979.61955966,0
+ADTN.US,D,20180125,000000,14.4775,14.4775,14.0332,14.1685,827287.1265601,0
+ADTN.US,D,20180126,000000,14.2544,14.5219,14.126,14.3886,475315.30677413,0
+ADTN.US,D,20180129,000000,14.4331,14.5664,14.1903,14.3009,466107.21282866,0
+ADTN.US,D,20180130,000000,14.3363,14.6029,14.2445,14.3363,636194.10840657,0
+ADTN.US,D,20180131,000000,14.2909,14.4904,14.1577,14.2445,652013.27145137,0
+ADTN.US,D,20180201,000000,14.2445,14.6464,14.2445,14.4242,1278889.8948504,0
+ADTN.US,D,20180202,000000,14.4242,14.6917,14.4242,14.5141,757756.95199399,0
+ADTN.US,D,20180205,000000,14.4696,14.6464,14.202,14.202,951542.20573294,0
+ADTN.US,D,20180206,000000,13.9809,14.5141,13.9356,14.3363,961332.70579639,0
+ADTN.US,D,20180207,000000,14.3799,14.5239,14.3146,14.4696,801692.65665492,0
+ADTN.US,D,20180208,000000,14.5141,14.5141,14.1577,14.1577,1228980.2227391,0
+ADTN.US,D,20180209,000000,14.2909,14.4696,14.0234,14.2909,777530.39935989,0
+ADTN.US,D,20180212,000000,14.3363,14.6917,14.1794,14.6029,468207.92637425,0
+ADTN.US,D,20180213,000000,14.5585,14.7806,14.4242,14.6029,393003.59689859,0
+ADTN.US,D,20180214,000000,14.4696,14.8696,14.3799,14.5141,492062.26808689,0
+ADTN.US,D,20180215,000000,14.6464,14.826,14.4696,14.6917,412102.46604784,0
+ADTN.US,D,20180216,000000,14.6464,14.7806,14.3363,14.4242,537051.36816124,0
+ADTN.US,D,20180220,000000,14.6029,14.8033,14.6029,14.6029,676685.00748962,0
+ADTN.US,D,20180221,000000,14.6029,14.826,14.4696,14.4904,589951.06263819,0
+ADTN.US,D,20180222,000000,14.4696,14.4696,13.9573,14.0668,1345077.5647393,0
+ADTN.US,D,20180223,000000,14.0668,14.1152,13.9119,13.9809,623021.60133795,0
+ADTN.US,D,20180226,000000,14.0234,14.1577,13.9573,14.0668,903064.74623189,0
+ADTN.US,D,20180227,000000,14.0668,14.1577,13.668,13.668,892909.60929457,0
+ADTN.US,D,20180228,000000,13.7114,14.0234,13.5781,13.9356,742343.95391147,0
+ADTN.US,D,20180301,000000,13.9809,14.1152,13.7114,13.8012,589299.78066624,0
+ADTN.US,D,20180302,000000,13.668,13.9809,13.6245,13.8447,542731.60035199,0
+ADTN.US,D,20180305,000000,13.8447,14.202,13.8447,13.9809,501214.65362108,0
+ADTN.US,D,20180306,000000,14.1152,14.2445,14.0234,14.2445,598083.47780574,0
+ADTN.US,D,20180307,000000,14.202,14.6029,14.1152,14.3799,548069.4790334,0
+ADTN.US,D,20180308,000000,14.4242,14.6029,14.3799,14.5141,365643.67679576,0
+ADTN.US,D,20180309,000000,14.5141,14.6464,14.3571,14.5141,516954.81200988,0
+ADTN.US,D,20180312,000000,14.5141,14.6917,14.5141,14.6464,492546.42482498,0
+ADTN.US,D,20180313,000000,14.6917,15.0472,14.6464,14.826,952512.54496952,0
+ADTN.US,D,20180314,000000,14.826,14.826,14.4696,14.4696,657336.9698099,0
+ADTN.US,D,20180315,000000,14.5141,14.6029,14.1577,14.5141,374725.16071558,0
+ADTN.US,D,20180316,000000,14.5141,14.5141,14.0668,14.1577,1041435.3239444,0
+ADTN.US,D,20180319,000000,14.0668,14.3799,13.9356,14.2909,607950.95676478,0
+ADTN.US,D,20180320,000000,14.2909,14.3799,14.1577,14.3363,319558.64033939,0
+ADTN.US,D,20180321,000000,14.3363,14.3799,14.0668,14.2909,404270.87630123,0
+ADTN.US,D,20180322,000000,14.202,14.2909,13.8447,14.0234,681190.29864234,0
+ADTN.US,D,20180323,000000,14.0234,14.1577,13.7587,13.9356,674823.33367246,0
+ADTN.US,D,20180326,000000,14.0234,14.1577,13.5781,13.8447,482821.76197487,0
+ADTN.US,D,20180327,000000,13.8911,13.9356,13.5544,13.668,326800.73380656,0
+ADTN.US,D,20180328,000000,13.6245,13.8012,13.4903,13.7114,744460.87354033,0
+ADTN.US,D,20180329,000000,13.7587,14.0234,13.7114,13.8447,570985.89367603,0
+ADTN.US,D,20180402,000000,13.8911,13.9356,13.4014,13.5347,461026.60571938,0
+ADTN.US,D,20180403,000000,13.5781,13.5781,13.4014,13.5347,407286.22067211,0
+ADTN.US,D,20180404,000000,13.2661,13.4439,13.1783,13.4439,396391.68118499,0
+ADTN.US,D,20180405,000000,13.4439,13.4903,13.356,13.4439,320214.98671236,0
+ADTN.US,D,20180406,000000,13.4014,13.5781,13.1783,13.2661,586106.16937926,0
+ADTN.US,D,20180409,000000,13.356,13.6245,13.2661,13.4439,304149.69377769,0
+ADTN.US,D,20180410,000000,13.5781,13.7114,13.4014,13.5347,597028.05663192,0
+ADTN.US,D,20180411,000000,13.7114,14.0668,13.4903,13.7114,393941.52396862,0
+ADTN.US,D,20180412,000000,13.8012,13.8911,13.7114,13.7114,410762.42553637,0
+ADTN.US,D,20180413,000000,13.8012,13.8911,13.668,13.8447,226435.44715356,0
+ADTN.US,D,20180416,000000,13.8447,13.9119,13.6245,13.8447,394880.46391884,0
+ADTN.US,D,20180417,000000,13.8911,14.4696,13.8684,14.2909,1130266.9437008,0
+ADTN.US,D,20180418,000000,13.1783,13.668,12.8228,13.3125,1759382.0323533,0
+ADTN.US,D,20180419,000000,13.0894,13.4014,13.043,13.2,540488.07069748,0
+ADTN.US,D,20180420,000000,13.1348,13.2227,13.043,13.0894,850094.15014057,0
+ADTN.US,D,20180423,000000,13.1348,13.2227,12.8228,12.8643,497434.58469528,0
+ADTN.US,D,20180424,000000,12.9107,13.1348,12.8228,13.0894,565189.18026168,0
+ADTN.US,D,20180425,000000,13.1348,13.1348,12.9107,13.0894,376899.81451614,0
+ADTN.US,D,20180426,000000,13.0894,13.1348,12.734,12.9976,385860.76569154,0
+ADTN.US,D,20180427,000000,13.043,13.2,12.734,12.9107,333592.09558243,0
+ADTN.US,D,20180430,000000,12.9107,13.0894,12.7764,13.043,528607.99877069,0
+ADTN.US,D,20180501,000000,13.0351,13.3481,12.9009,13.3481,556862.29209474,0
+ADTN.US,D,20180502,000000,13.3935,13.5731,13.1694,13.3481,477510.2181788,0
+ADTN.US,D,20180503,000000,13.3047,13.3935,13.0578,13.2138,485958.65197036,0
+ADTN.US,D,20180504,000000,13.2138,13.5278,13.0805,13.3047,395326.13120913,0
+ADTN.US,D,20180507,000000,13.3935,13.9326,13.3047,13.4833,593086.93975348,0
+ADTN.US,D,20180508,000000,13.4379,13.7539,13.3047,13.7064,346397.94001676,0
+ADTN.US,D,20180509,000000,13.7064,13.7539,13.4833,13.664,352784.14971054,0
+ADTN.US,D,20180510,000000,13.6195,13.7963,13.5278,13.664,369175.59007129,0
+ADTN.US,D,20180511,000000,13.664,13.7539,13.5278,13.5731,232210.89008361,0
+ADTN.US,D,20180514,000000,13.6195,13.664,13.1476,13.2138,429019.59123508,0
+ADTN.US,D,20180515,000000,13.2138,13.2138,13.0351,13.0351,291340.81070274,0
+ADTN.US,D,20180516,000000,13.1259,13.3481,13.0351,13.1694,356285.67657992,0
+ADTN.US,D,20180517,000000,13.2138,13.3047,13.0805,13.2138,349418.34878867,0
+ADTN.US,D,20180518,000000,13.2583,13.3481,13.1259,13.3047,227131.29585453,0
+ADTN.US,D,20180521,000000,13.3047,13.8407,13.3047,13.8407,663138.74762527,0
+ADTN.US,D,20180522,000000,13.7539,14.2425,13.4833,13.5278,480391.86236259,0
+ADTN.US,D,20180523,000000,13.4379,13.4379,13.2138,13.3481,417898.16658198,0
+ADTN.US,D,20180524,000000,13.3935,13.3935,13.0805,13.1259,351876.60904669,0
+ADTN.US,D,20180525,000000,13.1694,13.5278,13.0805,13.4833,319171.720101,0
+ADTN.US,D,20180529,000000,13.3935,13.4833,13.2138,13.2583,333177.8275785,0
+ADTN.US,D,20180530,000000,13.2583,13.3047,12.6778,12.7656,557239.08353107,0
+ADTN.US,D,20180531,000000,12.811,12.8574,12.4979,12.4979,473478.9549621,0
+ADTN.US,D,20180601,000000,12.5414,12.811,12.5414,12.6778,759029.12953172,0
+ADTN.US,D,20180604,000000,12.7656,13.5731,12.7231,13.5278,962719.33879732,0
+ADTN.US,D,20180605,000000,13.5278,13.9296,13.4172,13.6195,438889.09595454,0
+ADTN.US,D,20180606,000000,13.6195,13.6195,13.3047,13.4379,306581.61915037,0
+ADTN.US,D,20180607,000000,13.4833,13.4833,13.1694,13.2583,288264.69351955,0
+ADTN.US,D,20180608,000000,13.2583,13.3047,13.1259,13.1694,200910.86598253,0
+ADTN.US,D,20180611,000000,13.1694,13.2583,12.811,12.9896,402449.71769229,0
+ADTN.US,D,20180612,000000,12.9896,13.0805,12.9009,12.9896,151009.29691297,0
+ADTN.US,D,20180613,000000,13.0351,13.2138,12.9462,13.2138,228440.94995986,0
+ADTN.US,D,20180614,000000,13.2138,13.7064,13.1694,13.5731,361584.05293331,0
+ADTN.US,D,20180615,000000,13.5278,13.9533,13.4833,13.8407,620513.70994987,0
+ADTN.US,D,20180618,000000,13.8407,13.8882,13.6195,13.8882,225597.79522386,0
+ADTN.US,D,20180619,000000,13.7963,13.8882,13.6195,13.7064,216882.97393832,0
+ADTN.US,D,20180620,000000,13.7064,13.7963,13.5731,13.6195,287690.39044319,0
+ADTN.US,D,20180621,000000,13.6195,13.6195,12.7656,12.811,982823.99799032,0
+ADTN.US,D,20180622,000000,12.9009,12.9896,12.6314,12.8574,837011.78941022,0
+ADTN.US,D,20180625,000000,12.7656,12.9009,12.6541,12.811,215290.72625575,0
+ADTN.US,D,20180626,000000,12.811,13.0351,12.6778,12.9896,233707.92702689,0
+ADTN.US,D,20180627,000000,12.9896,13.1694,12.9462,13.0805,264331.34715089,0
+ADTN.US,D,20180628,000000,13.0805,13.3481,12.9896,13.2138,250848.89873948,0
+ADTN.US,D,20180629,000000,13.2138,13.4379,13.1259,13.3047,218723.37727116,0
+ADTN.US,D,20180702,000000,13.2583,13.3935,13.0351,13.3935,256872.49731979,0
+ADTN.US,D,20180703,000000,13.4379,13.7064,13.3481,13.4379,261823.45576282,0
+ADTN.US,D,20180705,000000,13.4833,13.8407,13.4379,13.7539,284701.38095765,0
+ADTN.US,D,20180706,000000,13.7963,14.0638,13.7539,13.8882,239499.57604022,0
+ADTN.US,D,20180709,000000,13.9326,14.0204,13.7539,13.7963,221968.64544863,0
+ADTN.US,D,20180710,000000,13.7963,13.8407,13.664,13.7539,185860.47901348,0
+ADTN.US,D,20180711,000000,13.664,13.8407,13.4833,13.5278,277781.38339573,0
+ADTN.US,D,20180712,000000,13.5731,14.0204,13.5278,13.9533,257278.66228208,0
+ADTN.US,D,20180713,000000,13.9326,14.1122,13.8882,14.0204,192728.81968493,0
+ADTN.US,D,20180716,000000,14.0204,14.4242,13.9326,14.3353,1024843.333303,0
+ADTN.US,D,20180717,000000,14.2425,14.3789,13.977,14.3353,1286170.4777653,0
+ADTN.US,D,20180718,000000,15.0502,15.4105,13.977,14.3789,1670954.5517988,0
+ADTN.US,D,20180719,000000,14.3789,14.8714,14.1557,14.7372,686566.66677155,0
+ADTN.US,D,20180720,000000,14.6927,14.9613,14.5585,14.7826,439405.66485919,0
+ADTN.US,D,20180723,000000,14.7372,15.0078,14.4696,14.9613,600135.57310147,0
+ADTN.US,D,20180724,000000,14.9613,15.141,14.6927,14.828,642918.62008889,0
+ADTN.US,D,20180725,000000,14.7826,14.7826,14.2909,14.3789,337731.73698107,0
+ADTN.US,D,20180726,000000,14.3789,14.7826,14.3353,14.7826,302932.21177104,0
+ADTN.US,D,20180727,000000,14.7372,14.7826,14.4696,14.6039,265858.77050033,0
+ADTN.US,D,20180730,000000,14.5585,14.7826,14.5141,14.5585,236128.71071732,0
+ADTN.US,D,20180731,000000,14.594,14.8202,14.4598,14.6384,396555.76777823,0
+ADTN.US,D,20180801,000000,14.6858,14.7293,14.4143,14.5495,306968.53938877,0
+ADTN.US,D,20180802,000000,14.5495,14.6858,14.4143,14.594,150444.10975848,0
+ADTN.US,D,20180803,000000,14.6384,14.8646,14.4598,14.5495,146800.77966037,0
+ADTN.US,D,20180806,000000,14.594,14.6858,14.4143,14.6858,113138.71892078,0
+ADTN.US,D,20180807,000000,14.6858,14.9109,14.6384,14.6858,227593.16922811,0
+ADTN.US,D,20180808,000000,14.7293,14.7293,14.3255,14.3689,270883.66919832,0
+ADTN.US,D,20180809,000000,14.3255,14.5042,14.2791,14.3255,245949.59718693,0
+ADTN.US,D,20180810,000000,14.2791,14.4143,14.1438,14.3255,290858.67972507,0
+ADTN.US,D,20180813,000000,14.3689,14.5268,14.1903,14.5042,354416.91260132,0
+ADTN.US,D,20180814,000000,14.5042,14.6384,14.4143,14.594,169926.86050548,0
+ADTN.US,D,20180815,000000,14.5495,14.5495,14.3689,14.4598,370232.02412531,0
+ADTN.US,D,20180816,000000,14.5042,14.8646,14.5042,14.8202,221992.95457355,0
+ADTN.US,D,20180817,000000,14.7293,14.9316,14.6384,14.7293,284507.92083846,0
+ADTN.US,D,20180820,000000,14.7737,15.0008,14.7737,14.9109,423077.02307118,0
+ADTN.US,D,20180821,000000,15.0008,15.2249,14.9109,15.2249,275658.38648564,0
+ADTN.US,D,20180822,000000,15.1804,15.3611,15.1124,15.2703,212233.85379645,0
+ADTN.US,D,20180823,000000,15.2703,15.4501,15.2249,15.3147,144996.84001492,0
+ADTN.US,D,20180824,000000,15.2703,15.4501,15.2249,15.2703,231725.72046531,0
+ADTN.US,D,20180827,000000,15.3611,15.4501,15.2703,15.3147,160895.00771572,0
+ADTN.US,D,20180828,000000,15.3147,15.3611,15.2249,15.2703,151602.84471322,0
+ADTN.US,D,20180829,000000,15.2249,15.4056,15.2249,15.3147,135976.1289074,0
+ADTN.US,D,20180830,000000,15.3611,15.4501,15.2249,15.4056,313717.360196,0
+ADTN.US,D,20180831,000000,15.3611,15.4955,15.3147,15.4955,164010.62722691,0
+ADTN.US,D,20180904,000000,15.4955,15.5408,15.1804,15.2703,208576.34337548,0
+ADTN.US,D,20180905,000000,15.3147,15.3611,15.0897,15.2703,157937.39751654,0
+ADTN.US,D,20180906,000000,15.2249,15.2249,15.0452,15.0897,115953.51301101,0
+ADTN.US,D,20180907,000000,15.0897,15.2703,15.0008,15.2249,191286.47827273,0
+ADTN.US,D,20180910,000000,15.2249,15.2249,15.0452,15.0452,138341.20418655,0
+ADTN.US,D,20180911,000000,15.0452,15.0452,14.6858,14.8646,170732.10026862,0
+ADTN.US,D,20180912,000000,15.0008,16.9378,14.9781,16.7117,838624.29469691,0
+ADTN.US,D,20180913,000000,16.7117,17.386,16.7117,16.9378,552175.69538528,0
+ADTN.US,D,20180914,000000,16.8935,17.0948,16.8016,16.8935,256949.4762154,0
+ADTN.US,D,20180917,000000,16.8016,16.8451,16.1727,16.6229,219443.53509707,0
+ADTN.US,D,20180918,000000,16.532,16.8935,16.532,16.7571,319448.23639702,0
+ADTN.US,D,20180919,000000,16.7117,16.7571,16.4422,16.532,356603.72096434,0
+ADTN.US,D,20180920,000000,16.6229,16.8016,16.6229,16.6653,201829.54832866,0
+ADTN.US,D,20180921,000000,16.6653,16.8935,16.4867,16.7571,1167219.8522271,0
+ADTN.US,D,20180924,000000,16.8016,16.8935,16.3968,16.4422,181818.07411452,0
+ADTN.US,D,20180925,000000,16.4867,16.6229,16.2606,16.3968,260854.12940643,0
+ADTN.US,D,20180926,000000,16.4422,16.532,16.2606,16.308,174572.94200673,0
+ADTN.US,D,20180927,000000,16.3514,16.3514,15.7215,15.7215,297320.85543423,0
+ADTN.US,D,20180928,000000,15.6771,15.9032,15.6317,15.9032,257615.95139041,0
+ADTN.US,D,20181001,000000,15.9545,16.0641,15.6484,15.8291,375047.25662083,0
+ADTN.US,D,20181002,000000,15.7749,16.2704,15.6929,16.0987,417745.22167101,0
+ADTN.US,D,20181003,000000,16.1254,16.4955,16.0454,16.2329,266504.98807126,0
+ADTN.US,D,20181004,000000,16.225,16.3908,15.8469,15.9545,205049.49450097,0
+ADTN.US,D,20181005,000000,15.9545,15.9545,15.4767,15.6317,237248.95622427,0
+ADTN.US,D,20181008,000000,15.6227,15.837,15.3374,15.4955,210918.12240991,0
+ADTN.US,D,20181009,000000,15.4411,15.9199,15.3423,15.837,256162.46829596,0
+ADTN.US,D,20181010,000000,15.8203,15.837,15.3296,15.371,235748.88064037,0
+ADTN.US,D,20181011,000000,15.2516,15.5408,15.1904,15.2249,266400.66141011,0
+ADTN.US,D,20181012,000000,15.3611,15.6484,15.1627,15.2782,221469.29550747,0
+ADTN.US,D,20181015,000000,15.2881,15.5853,15.0807,15.3611,263126.0197067,0
+ADTN.US,D,20181016,000000,15.3513,16.5754,15.216,16.3228,842379.04161757,0
+ADTN.US,D,20181017,000000,15.522,15.9802,13.3254,13.5218,2791331.7331759,0
+ADTN.US,D,20181018,000000,13.6136,13.6136,12.1801,12.4595,1391263.8892162,0
+ADTN.US,D,20181019,000000,12.4349,12.883,12.3964,12.4161,691343.40981926,0
+ADTN.US,D,20181022,000000,12.3874,12.9649,12.3874,12.6214,524483.55057513,0
+ADTN.US,D,20181023,000000,12.5049,12.7043,12.2433,12.5583,438935.68844398,0
+ADTN.US,D,20181024,000000,12.5494,12.5583,12.0469,12.0626,338334.40070317,0
+ADTN.US,D,20181025,000000,12.1159,12.3587,11.953,12.1801,296769.8486026,0
+ADTN.US,D,20181026,000000,11.9995,12.3243,11.7556,12.1968,284426.89042204,0
+ADTN.US,D,20181029,000000,12.4259,12.5316,11.8385,11.9807,284187.85069361,0
+ADTN.US,D,20181030,000000,12.0192,12.4989,11.9995,12.4447,231994.13371969,0
+ADTN.US,D,20181031,000000,12.5434,12.6342,12.1367,12.1901,333407.75138508,0
+ADTN.US,D,20181101,000000,12.2453,12.6421,12.1169,12.6086,356734.38251082,0
+ADTN.US,D,20181102,000000,12.6618,12.736,12.5385,12.6254,299519.81835973,0
+ADTN.US,D,20181105,000000,12.6521,12.8534,12.4615,12.7428,486922.91392572,0
+ADTN.US,D,20181106,000000,12.736,12.9442,12.5721,12.6895,315386.58677417,0
+ADTN.US,D,20181107,000000,12.7883,12.9877,12.6895,12.9877,193711.31348398,0
+ADTN.US,D,20181108,000000,12.962,13.1525,12.9196,13.1259,181630.69127657,0
+ADTN.US,D,20181109,000000,13.0618,13.0795,12.6995,12.807,310882.30850165,0
+ADTN.US,D,20181112,000000,12.7093,12.7981,12.1901,12.1988,422392.31605247,0
+ADTN.US,D,20181113,000000,12.2897,12.4792,12.2364,12.4289,178484.68535921,0
+ADTN.US,D,20181114,000000,12.5178,12.6421,12.2176,12.3617,452396.86637108,0
+ADTN.US,D,20181115,000000,12.3904,12.5346,12.1169,12.4989,212343.24485862,0
+ADTN.US,D,20181116,000000,12.4092,12.4486,12.1988,12.3717,284127.0778813,0
+ADTN.US,D,20181119,000000,12.3351,12.3351,11.8108,12.1644,355056.04001081,0
+ADTN.US,D,20181120,000000,12.0291,12.0991,11.3745,11.3833,190167.24564598,0
+ADTN.US,D,20181121,000000,11.4634,11.7724,11.3923,11.7358,182956.55146516,0
+ADTN.US,D,20181123,000000,11.6648,11.8553,11.6075,11.6746,63107.50118495,0
+ADTN.US,D,20181126,000000,11.7635,11.8287,11.4377,11.5472,185178.81063538,0
+ADTN.US,D,20181127,000000,11.4377,11.5009,11.3015,11.3478,184492.07785625,0
+ADTN.US,D,20181128,000000,11.3478,11.5285,11.1938,11.3833,290173.97270635,0
+ADTN.US,D,20181129,000000,11.3745,11.5107,11.1938,11.2461,193163.34529296,0
+ADTN.US,D,20181130,000000,11.2382,11.338,10.8216,11.2915,349607.75738703,0
+ADTN.US,D,20181203,000000,11.3833,11.6095,11.2738,11.5917,271613.95582627,0
+ADTN.US,D,20181204,000000,11.5749,11.6272,10.9934,11.3745,365997.17198737,0
+ADTN.US,D,20181206,000000,11.2116,11.4554,10.8138,11.42,353261.21628719,0
+ADTN.US,D,20181207,000000,11.3478,11.5562,10.8315,10.8848,272365.51293853,0
+ADTN.US,D,20181210,000000,10.876,11.1207,10.5037,10.7031,450631.41617342,0
+ADTN.US,D,20181211,000000,10.8216,11.0695,10.3863,10.5492,280382.45976269,0
+ADTN.US,D,20181212,000000,10.6499,11.0695,10.6399,10.8216,390203.99601143,0
+ADTN.US,D,20181213,000000,10.956,10.9845,10.5314,10.6933,462311.95069979,0
+ADTN.US,D,20181214,000000,10.6025,10.7199,10.4148,10.4474,154326.479585,0
+ADTN.US,D,20181217,000000,10.4474,10.5925,9.88666,9.94099,403914.34246901,0
+ADTN.US,D,20181218,000000,10.0387,10.2124,9.83236,9.94099,306481.34401005,0
+ADTN.US,D,20181219,000000,9.94099,10.1759,9.59639,9.67637,288019.57650988,0
+ADTN.US,D,20181220,000000,9.61515,9.79484,9.43251,9.69513,379518.10984658,0
+ADTN.US,D,20181221,000000,9.705,9.90442,9.47891,9.54111,1843476.4113899,0
+ADTN.US,D,20181224,000000,9.49767,9.60529,9.29755,9.46015,238220.30834105,0
+ADTN.US,D,20181226,000000,9.52432,10.0663,9.2615,10.0387,459991.44214967,0
+ADTN.US,D,20181227,000000,9.85802,10.0861,9.60529,9.93206,318422.18874915,0
+ADTN.US,D,20181228,000000,9.98831,10.1957,9.76818,9.81459,474841.2788381,0
+ADTN.US,D,20181231,000000,9.81459,9.88666,9.54999,9.74252,372553.54555563,0
+ADTN.US,D,20190102,000000,9.60529,10.01,9.59639,9.84124,642232.90018997,0
+ADTN.US,D,20190103,000000,9.85802,10.1049,9.51446,9.8679,350788.7757063,0
+ADTN.US,D,20190104,000000,9.96959,10.3576,9.87679,10.2124,524885.66401659,0
+ADTN.US,D,20190107,000000,10.2046,10.6123,10.1859,10.4663,584228.28947882,0
+ADTN.US,D,20190108,000000,10.5314,10.7654,10.4237,10.7298,546730.45140213,0
+ADTN.US,D,20190109,000000,10.8138,10.9657,10.7654,10.8315,265356.38191855,0
+ADTN.US,D,20190110,000000,10.7654,10.8473,10.4563,10.6676,237954.93372729,0
+ADTN.US,D,20190111,000000,10.6222,10.7654,10.475,10.6854,258448.53891908,0
+ADTN.US,D,20190114,000000,10.6312,10.7841,10.471,10.5402,206750.12036551,0
+ADTN.US,D,20190115,000000,10.5225,10.6597,10.4277,10.5314,278231.10220684,0
+ADTN.US,D,20190116,000000,10.5402,10.7841,10.5402,10.6775,176504.50455805,0
+ADTN.US,D,20190117,000000,10.6499,10.8394,10.4237,10.7654,350148.63541661,0
+ADTN.US,D,20190118,000000,10.7751,10.8937,10.7377,10.7841,480811.19476754,0
+ADTN.US,D,20190122,000000,10.7654,10.9213,10.6025,10.6854,282145.88419994,0
+ADTN.US,D,20190123,000000,10.6933,11.1386,10.6933,11.1296,786761.78955007,0
+ADTN.US,D,20190124,000000,11.1386,12.4615,10.7476,12.2996,1577762.482759,0
+ADTN.US,D,20190125,000000,12.3717,13.0341,12.344,12.736,1073363.3337727,0
+ADTN.US,D,20190128,000000,12.6342,13.3332,12.5553,13.3254,677759.67338734,0
+ADTN.US,D,20190129,000000,12.5622,13.2987,12.5622,13.197,494278.44997587,0
+ADTN.US,D,20190130,000000,13.206,13.4606,12.89,13.3254,369312.32889899,0
+ADTN.US,D,20190131,000000,13.2888,13.4606,13.1595,13.2247,346556.96220898,0
+ADTN.US,D,20190201,000000,13.2247,13.3461,12.9364,13.0341,504053.75683626,0
+ADTN.US,D,20190204,000000,13.0421,13.206,12.816,12.962,390588.8904894,0
+ADTN.US,D,20190205,000000,12.9442,13.0795,12.8989,12.9719,378591.32445883,0
+ADTN.US,D,20190206,000000,13.0529,13.1802,12.815,13.0628,350087.86260431,0
+ADTN.US,D,20190207,000000,12.9364,13.0805,12.889,12.962,304304.66444908,0
+ADTN.US,D,20190208,000000,12.9067,13.0894,12.7873,12.806,192261.88191034,0
+ADTN.US,D,20190211,000000,12.8524,13.0341,12.6975,13.0153,250184.44932487,0
+ADTN.US,D,20190212,000000,13.0716,13.3441,13.0716,13.3087,219364.53044107,0
+ADTN.US,D,20190213,000000,13.3087,13.4004,13.2078,13.3905,264098.38470369,0
+ADTN.US,D,20190214,000000,13.4359,13.5515,13.3224,13.3352,374728.19935619,0
+ADTN.US,D,20190215,000000,13.4093,13.661,13.3589,13.4093,335615.83023242,0
+ADTN.US,D,20190219,000000,13.3639,13.5445,13.2622,13.2907,400568.79915124,0
+ADTN.US,D,20190220,000000,13.3184,13.3905,13.2907,13.3087,684514.57147581,0
+ADTN.US,D,20190221,000000,13.2907,13.3342,13.2622,13.271,327864.25802202,0
+ADTN.US,D,20190222,000000,13.3274,13.3717,13.2523,13.3274,952024.33671061,0
+ADTN.US,D,20190225,000000,13.3905,13.8556,13.3717,13.7824,1224307.8063526,0
+ADTN.US,D,20190226,000000,13.7747,13.8367,13.5534,13.5633,381693.77652734,0
+ADTN.US,D,20190227,000000,13.5731,13.9651,13.5011,13.7657,431040.28724446,0
+ADTN.US,D,20190228,000000,13.747,13.82,13.5821,13.7094,365212.18982834,0
+ADTN.US,D,20190301,000000,13.747,13.9306,13.6462,13.8743,365802.69898797,0
+ADTN.US,D,20190304,000000,13.9206,14.0559,13.7747,13.9651,514535.04119966,0
+ADTN.US,D,20190305,000000,13.9948,14.0559,13.5633,13.6098,213107.96941354,0
+ADTN.US,D,20190306,000000,13.5731,13.6373,13.3087,13.3806,324111.53686176,0
+ADTN.US,D,20190307,000000,13.3441,13.4192,13.1348,13.3717,336151.64386096,0
+ADTN.US,D,20190308,000000,13.3087,13.5179,13.3087,13.4636,227459.46904101,0
+ADTN.US,D,20190311,000000,13.4725,13.5534,13.3441,13.5179,232269.63713551,0
+ADTN.US,D,20190312,000000,13.5278,13.6098,13.3352,13.4359,237189.19629216,0
+ADTN.US,D,20190313,000000,13.509,13.7282,13.4536,13.6098,280355.11199714,0
+ADTN.US,D,20190314,000000,13.6373,13.7282,13.4725,13.4813,286743.34745134,0
+ADTN.US,D,20190315,000000,13.5278,13.6561,13.4192,13.4636,491265.1313654,0
+ADTN.US,D,20190318,000000,13.4636,13.6098,13.3441,13.3905,355170.49547399,0
+ADTN.US,D,20190319,000000,13.4359,13.5179,13.2078,13.271,339853.72101097,0
+ADTN.US,D,20190320,000000,13.2355,13.3184,13.1042,13.1605,209811.04434563,0
+ADTN.US,D,20190321,000000,13.1438,13.4192,13.0993,13.3717,289269.4706831,0
+ADTN.US,D,20190322,000000,13.3806,13.3806,12.815,12.815,326197.05720426,0
+ADTN.US,D,20190325,000000,12.8247,12.9522,12.6599,12.8347,250056.82641902,0
+ADTN.US,D,20190326,000000,12.8979,13.0628,12.806,12.9364,228078.3388464,0
+ADTN.US,D,20190327,000000,12.9067,12.9067,12.5503,12.7972,164996.15966657,0
+ADTN.US,D,20190328,000000,12.7972,12.9799,12.6698,12.735,190442.7490618,0
+ADTN.US,D,20190329,000000,12.7972,12.8347,12.4862,12.5059,370427.51000491,0
+ADTN.US,D,20190401,000000,12.6066,12.962,12.5592,12.9364,429331.55833829,0
+ADTN.US,D,20190402,000000,12.962,13.0825,12.815,12.8426,155617.90184663,0
+ADTN.US,D,20190403,000000,12.9166,13.043,12.8692,12.9166,276749.25846663,0
+ADTN.US,D,20190404,000000,12.9522,13.0055,12.8692,12.8979,171654.83413556,0
+ADTN.US,D,20190405,000000,12.9067,13.043,12.8247,12.8614,352781.11106992,0
+ADTN.US,D,20190408,000000,12.815,13.0055,12.6401,12.9522,344619.32237643,0
+ADTN.US,D,20190409,000000,12.9166,13.3639,12.8692,13.0805,717080.69583337,0
+ADTN.US,D,20190410,000000,12.962,13.1191,12.8791,13.043,363085.14139743,0
+ADTN.US,D,20190411,000000,13.1191,13.1438,12.9522,12.9966,218547.13611547,0
+ADTN.US,D,20190412,000000,13.043,13.1901,12.9166,13.1348,247307.86954211,0
+ADTN.US,D,20190415,000000,13.1348,13.1901,12.9265,12.9966,129136.14888169,0
+ADTN.US,D,20190416,000000,13.0341,13.428,12.9799,13.4093,556431.81800752,0
+ADTN.US,D,20190417,000000,13.4912,13.5534,13.1348,13.281,273022.87219171,0
+ADTN.US,D,20190418,000000,13.6917,15.216,13.6917,15.144,2253047.6898049,0
+ADTN.US,D,20190422,000000,15.4895,16.0473,15.1992,15.9199,791871.77018531,0
+ADTN.US,D,20190423,000000,15.8933,16.1559,15.836,16.0927,944935.18815443,0
+ADTN.US,D,20190424,000000,15.9635,16.2566,15.6178,16.2299,433401.31100277,0
+ADTN.US,D,20190425,000000,16.0927,16.1094,15.7284,15.7442,311096.02622494,0
+ADTN.US,D,20190426,000000,15.6454,15.7817,15.4895,15.7531,440477.29211629,0
+ADTN.US,D,20190429,000000,15.7186,16.0009,15.6554,15.6741,444844.83156112,0
+ADTN.US,D,20190430,000000,15.682,15.9151,15.5457,15.6454,488439.1955929,0
+ADTN.US,D,20190501,000000,15.6554,16.1124,15.4984,15.6357,696864.61981781,0
+ADTN.US,D,20190502,000000,15.5448,15.8103,15.5072,15.7541,224564.65741456,0
+ADTN.US,D,20190503,000000,15.7442,15.8646,15.4708,15.7639,318349.26137437,0
+ADTN.US,D,20190506,000000,15.4885,15.6741,15.295,15.6554,203500.80066722,0
+ADTN.US,D,20190507,000000,15.4243,15.5349,15.1864,15.3513,1059148.572973,0
+ADTN.US,D,20190508,000000,15.2417,15.452,15.0946,15.1508,312520.13579346,0
+ADTN.US,D,20190509,000000,14.9298,15.1223,14.8192,15.0561,935263.19507498,0
+ADTN.US,D,20190510,000000,14.8843,15.0403,14.7915,15.0324,189344.78691936,0
+ADTN.US,D,20190513,000000,14.7274,14.8013,14.5071,14.673,1499522.5513083,0
+ADTN.US,D,20190514,000000,14.7362,15.0135,14.5525,14.9938,161490.58127638,0
+ADTN.US,D,20190515,000000,14.8843,15.1587,14.8843,15.0748,568617.77975629,0
+ADTN.US,D,20190516,000000,15.0946,15.2782,14.9465,14.9938,434397.98512469,0
+ADTN.US,D,20190517,000000,14.8656,15.0225,14.7639,14.8556,374564.11276295,0
+ADTN.US,D,20190520,000000,14.7274,14.8656,14.5438,14.6355,144302.00419413,0
+ADTN.US,D,20190521,000000,14.6997,14.7826,14.6355,14.7727,676923.03433784,0
+ADTN.US,D,20190522,000000,14.7362,15.1223,14.7234,15.0324,716123.52403947,0
+ADTN.US,D,20190523,000000,14.9021,14.9938,14.7639,14.829,747368.85260946,0
+ADTN.US,D,20190524,000000,14.9554,15.1034,14.9109,14.9751,594784.52697741,0
+ADTN.US,D,20190528,000000,14.9938,15.1133,14.6276,14.6543,175042.91842195,0
+ADTN.US,D,20190529,000000,14.5723,14.5723,14.3343,14.443,1047232.0373588,0
+ADTN.US,D,20190530,000000,14.4973,14.7274,14.4608,14.7085,163663.20931654,0
+ADTN.US,D,20190531,000000,14.5338,14.6177,14.3057,14.3886,258687.57864752,0
+ADTN.US,D,20190603,000000,14.3522,14.5891,14.3522,14.4973,317852.95007384,0
+ADTN.US,D,20190604,000000,14.673,15.0561,14.6157,14.9298,578144.93096639,0
+ADTN.US,D,20190605,000000,15.0038,15.0403,14.6543,14.7639,230070.67421001,0
+ADTN.US,D,20190606,000000,14.8379,15.066,14.4706,15.0324,628512.42493033,0
+ADTN.US,D,20190607,000000,15.1321,15.3326,15.0472,15.1765,416513.55934149,0
+ADTN.US,D,20190610,000000,15.2051,15.295,14.9376,15.0135,158573.4862854,0
+ADTN.US,D,20190611,000000,15.1321,15.2051,14.9298,14.9652,361942.61252595,0
+ADTN.US,D,20190612,000000,14.9208,14.9938,14.6907,14.7826,116850.92487283,0
+ADTN.US,D,20190613,000000,14.8379,15.1667,14.8013,15.0561,427294.65624563,0
+ADTN.US,D,20190614,000000,14.9751,15.0135,14.6997,14.8656,184973.19595372,0
+ADTN.US,D,20190617,000000,14.8556,15.295,14.8556,15.1133,220812.94913449,0
+ADTN.US,D,20190618,000000,15.2328,15.5902,15.2229,15.3138,215317.06114108,0
+ADTN.US,D,20190619,000000,15.3414,15.3976,15.0038,15.1587,257347.53813604,0
+ADTN.US,D,20190620,000000,15.3326,15.526,15.0324,15.1587,183063.91676693,0
+ADTN.US,D,20190621,000000,15.0946,15.0946,14.7037,14.7362,715540.10504128,0
+ADTN.US,D,20190624,000000,14.7362,14.7362,14.3245,14.3343,250804.33201045,0
+ADTN.US,D,20190625,000000,14.3156,14.5171,14.0945,14.132,412511.66965074,0
+ADTN.US,D,20190626,000000,14.213,14.4518,14.0945,14.1241,298190.9195305,0
+ADTN.US,D,20190627,000000,14.132,14.3314,13.8002,13.8556,281624.25089426,0
+ADTN.US,D,20190628,000000,13.8842,14.132,13.7657,13.9948,645501.46461214,0
+ADTN.US,D,20190701,000000,14.1961,14.1961,13.8466,14.0204,351925.22729654,0
+ADTN.US,D,20190702,000000,13.9948,14.1043,13.8289,13.9463,294563.79551568,0
+ADTN.US,D,20190703,000000,13.9206,14.1399,13.8091,14.1043,210261.77603693,0
+ADTN.US,D,20190705,000000,13.9948,14.1241,13.746,14.0945,166524.59589622,0
+ADTN.US,D,20190708,000000,14.0204,14.0758,13.8466,13.9651,159551.92856362,0
+ADTN.US,D,20190709,000000,13.8743,14.3432,13.8743,14.3343,259193.00586991,0
+ADTN.US,D,20190710,000000,14.3057,14.5723,14.3057,14.3432,191102.13407539,0
+ADTN.US,D,20190711,000000,14.3432,14.4884,14.1961,14.3886,201955.14547409,0
+ADTN.US,D,20190712,000000,14.36,14.6088,14.2959,14.4242,304110.19144969,0
+ADTN.US,D,20190715,000000,14.4341,14.6088,14.287,14.5525,274425.71127591,0
+ADTN.US,D,20190716,000000,14.5258,14.6177,14.4074,14.4518,212735.22949802,0
+ADTN.US,D,20190717,000000,14.4153,14.5625,14.3057,14.5171,321330.16781828,0
+ADTN.US,D,20190718,000000,14.6444,15.0472,10.8838,11.1306,3426754.0268661,0
+ADTN.US,D,20190719,000000,11.1039,11.2185,10.3507,10.5788,1290061.9635137,0
+ADTN.US,D,20190722,000000,10.561,10.7624,10.4523,10.487,753661.87732436,0
+ADTN.US,D,20190723,000000,10.5432,10.6272,10.2796,10.3882,448431.44036772,0
+ADTN.US,D,20190724,000000,10.3408,10.4,10.1859,10.2875,455217.73774256,0
+ADTN.US,D,20190725,000000,10.2777,10.3971,10.1226,10.1592,359121.74115448,0
+ADTN.US,D,20190726,000000,10.2124,10.5067,10.1689,10.487,375140.44159971,0
+ADTN.US,D,20190729,000000,10.4336,10.6272,10.3971,10.4336,334417.59294966,0
+ADTN.US,D,20190730,000000,10.3507,10.5067,10.248,10.4168,391187.50269067,0
+ADTN.US,D,20190731,000000,10.4406,10.6656,10.2371,10.2767,400668.06141135,0
+ADTN.US,D,20190801,000000,10.2668,10.5175,10.0268,10.1285,365961.72118019,0
+ADTN.US,D,20190802,000000,10.008,10.008,9.7672,9.97158,228812.67699516,0
+ADTN.US,D,20190805,000000,9.78596,10.0437,9.71191,9.98045,310920.79794944,0
+ADTN.US,D,20190806,000000,9.99926,10.2569,9.88765,10.2371,289770.84638468,0
+ADTN.US,D,20190807,000000,10.1285,10.2767,9.72178,10.2471,200615.10496261,0
+ADTN.US,D,20190808,000000,10.3694,10.4593,10.2569,10.3694,360353.403484,0
+ADTN.US,D,20190809,000000,10.3694,10.3882,10.1098,10.2026,150913.07329348,0
+ADTN.US,D,20190812,000000,10.2026,10.2865,10.0437,10.2569,261092.15625467,0
+ADTN.US,D,20190813,000000,10.1472,10.5077,10.1385,10.3497,193246.40146978,0
+ADTN.US,D,20190814,000000,10.1839,10.2194,10.0525,10.0624,253716.3626004,0
+ADTN.US,D,20190815,000000,10.0713,10.1098,9.75929,9.79386,300593.47137723,0
+ADTN.US,D,20190816,000000,9.89752,10.0437,9.8679,9.94298,177755.41161148,0
+ADTN.US,D,20190819,000000,10.0624,10.2767,10.0624,10.2282,203925.19747321,0
+ADTN.US,D,20190820,000000,10.2194,10.2588,9.84618,9.98045,223025.07950265,0
+ADTN.US,D,20190821,000000,10.0624,10.1196,9.9064,10.0437,237696.64927496,0
+ADTN.US,D,20190822,000000,10.0713,10.2371,9.91627,9.91627,157298.27010706,0
+ADTN.US,D,20190823,000000,9.85802,9.85802,9.40684,9.48188,388130.63023139,0
+ADTN.US,D,20190826,000000,9.58257,9.63391,9.31512,9.50853,543249.18213685,0
+ADTN.US,D,20190827,000000,9.56381,9.62009,9.27809,9.35116,245654.84904722,0
+ADTN.US,D,20190828,000000,9.28589,9.52728,9.17453,9.42362,189095.61838887,0
+ADTN.US,D,20190829,000000,9.53518,9.7672,9.50853,9.71191,183074.04556898,0
+ADTN.US,D,20190830,000000,9.74054,9.75929,9.46706,9.49964,346709.90711996,0
+ADTN.US,D,20190903,000000,9.472,9.55395,9.25864,9.36882,253826.76654277,0
+ADTN.US,D,20190904,000000,9.40684,9.53518,9.27809,9.34128,362818.75390346,0
+ADTN.US,D,20190905,000000,9.472,9.8679,9.472,9.83236,418307.37018489,0
+ADTN.US,D,20190906,000000,9.84124,9.94298,9.77608,9.87777,149267.14296003,0
+ADTN.US,D,20190909,000000,9.92413,10.0624,9.84618,9.96173,269691.5091968,0
+ADTN.US,D,20190910,000000,9.95181,10.4543,9.94487,10.3497,441330.13724907,0
+ADTN.US,D,20190911,000000,10.3882,10.6913,10.3261,10.6745,470105.05099859,0
+ADTN.US,D,20190912,000000,10.6567,10.6824,10.2954,10.3783,287448.31207416,0
+ADTN.US,D,20190913,000000,10.4503,10.6567,10.3211,10.488,294721.80482769,0
+ADTN.US,D,20190916,000000,10.4336,10.7841,10.3121,10.7012,215008.1326785,0
+ADTN.US,D,20190917,000000,10.6656,10.7476,10.5264,10.7101,211011.30738877,0
+ADTN.US,D,20190918,000000,10.6745,10.7476,10.488,10.553,203751.99495812,0
+ADTN.US,D,20190919,000000,10.5797,10.7476,10.5264,10.5619,155523.70398755,0
+ADTN.US,D,20190920,000000,10.5896,10.7841,10.5363,10.6093,464718.55406733,0
+ADTN.US,D,20190923,000000,10.5797,10.7288,10.3596,10.6824,155177.29895738,0
+ADTN.US,D,20190924,000000,10.6379,10.8275,10.5077,10.553,350180.03470298,0
+ADTN.US,D,20190925,000000,10.553,10.8483,10.4593,10.8226,319978.98562455,0
+ADTN.US,D,20190926,000000,10.7288,10.7288,10.3596,10.4336,152102.19465439,0
+ADTN.US,D,20190927,000000,10.4168,10.6093,10.3596,10.4503,188834.29529595,0
+ADTN.US,D,20190930,000000,10.5175,10.5619,10.3971,10.4928,313353.73620233,0
+ADTN.US,D,20191001,000000,10.553,10.6656,10.1839,10.2371,201581.39267837,0
+ADTN.US,D,20191002,000000,10.1937,10.6379,10.0347,10.4503,355430.80568673,0
+ADTN.US,D,20191003,000000,10.3783,10.5126,10.1839,10.4406,230997.45959778,0
+ADTN.US,D,20191004,000000,10.4406,10.6519,10.3645,10.6292,196240.47535635,0
+ADTN.US,D,20191007,000000,10.5442,10.7189,10.4257,10.4503,435678.26570406,0
+ADTN.US,D,20191008,000000,10.407,10.488,10.1759,10.2194,408376.07977291,0
+ADTN.US,D,20191009,000000,10.2865,10.3121,9.97158,10.09,301387.56945811,0
+ADTN.US,D,20191010,000000,7.9822,8.53704,7.48282,8.14864,1823383.9067594,0
+ADTN.US,D,20191011,000000,8.14864,8.58334,8.14864,8.3615,500238.23710327,0
+ADTN.US,D,20191014,000000,8.34295,8.53704,8.28735,8.39378,387109.64698455,0
+ADTN.US,D,20191015,000000,8.42617,8.59282,8.39853,8.56498,373311.17994911,0
+ADTN.US,D,20191016,000000,8.58334,8.99969,8.58334,8.88387,273295.3369669,0
+ADTN.US,D,20191017,000000,8.91655,9.19378,8.91655,9.07283,237342.14120315,0
+ADTN.US,D,20191018,000000,9.04619,9.11105,8.87014,8.90737,248281.2474193,0
+ADTN.US,D,20191021,000000,8.96247,9.10157,8.67585,8.7038,298477.56462858,0
+ADTN.US,D,20191022,000000,8.7038,8.7961,8.6019,8.64821,283878.92223103,0
+ADTN.US,D,20191023,000000,8.65739,8.7038,8.56024,8.63902,261194.45715539,0
+ADTN.US,D,20191024,000000,8.65739,8.71278,8.3615,8.40781,222253.26478629,0
+ADTN.US,D,20191025,000000,8.40781,8.7961,8.29664,8.66668,282940.99516102,0
+ADTN.US,D,20191028,000000,8.72225,8.90737,8.7038,8.72225,156918.4400301,0
+ADTN.US,D,20191029,000000,8.7038,8.91655,8.64821,8.87014,214296.07789425,0
+ADTN.US,D,20191030,000000,8.87014,8.96247,8.76837,8.86097,244249.98420261,0
+ADTN.US,D,20191031,000000,8.98073,9.00907,8.05624,8.14864,598063.22020164,0
+ADTN.US,D,20191101,000000,8.04696,8.64821,7.86588,8.49103,470907.25212111,0
+ADTN.US,D,20191104,000000,8.62047,8.92129,8.51858,8.82414,336135.43777768,0
+ADTN.US,D,20191105,000000,8.80548,8.98073,8.7038,8.75908,237253.00774509,0
+ADTN.US,D,20191106,000000,8.68514,8.72225,8.43535,8.43535,290711.8120953,0
+ADTN.US,D,20191107,000000,8.49103,8.81467,8.35223,8.72225,416153.98686864,0
+ADTN.US,D,20191108,000000,8.71278,8.98073,8.63902,8.90737,327218.0404511,0
+ADTN.US,D,20191111,000000,8.78683,9.03769,8.6807,8.92593,280259.90125785,0
+ADTN.US,D,20191112,000000,8.92593,9.01844,8.82414,8.9902,303124.65901003,0
+ADTN.US,D,20191113,000000,8.87844,8.93433,8.72907,8.74763,190118.62739613,0
+ADTN.US,D,20191114,000000,8.65433,8.73826,8.59836,8.63557,186754.85223467,0
+ADTN.US,D,20191115,000000,8.70103,8.76629,8.61711,8.70103,198684.55529151,0
+ADTN.US,D,20191118,000000,8.66371,8.67289,8.40702,8.47711,231404.63744026,0
+ADTN.US,D,20191119,000000,8.5329,8.64496,8.3462,8.46289,232881.41677944,0
+ADTN.US,D,20191120,000000,8.3928,8.47711,8.2528,8.28094,237132.47500067,0
+ADTN.US,D,20191121,000000,8.29022,8.29022,8.04754,8.07548,250745.58495855,0
+ADTN.US,D,20191122,000000,8.13146,8.28094,8.07548,8.21557,161497.67143782,0
+ADTN.US,D,20191125,000000,8.17826,8.71979,8.1128,8.64496,401765.01067358,0
+ADTN.US,D,20191126,000000,8.64496,8.85041,8.53457,8.61711,354676.20993385,0
+ADTN.US,D,20191127,000000,8.60753,8.76629,8.57031,8.60753,175548.34564434,0
+ADTN.US,D,20191129,000000,8.59836,8.67289,8.52371,8.57969,119291.96616736,0
+ADTN.US,D,20191202,000000,8.61711,8.70103,8.30877,8.47711,324570.37159471,0
+ADTN.US,D,20191203,000000,8.35547,8.50496,8.2997,8.4396,203320.5079907,0
+ADTN.US,D,20191204,000000,8.47711,8.57969,8.30877,8.33692,248958.86427658,0
+ADTN.US,D,20191205,000000,8.33692,8.36486,8.22476,8.31826,301245.76622938,0
+ADTN.US,D,20191206,000000,8.33692,8.3928,8.16888,8.27156,439323.62156257,0
+ADTN.US,D,20191209,000000,8.2528,8.61711,8.2528,8.52371,300739.32612678,0
+ADTN.US,D,20191210,000000,8.51433,8.57969,8.42578,8.54227,266266.96122302,0
+ADTN.US,D,20191211,000000,8.5329,8.71031,8.51433,8.69166,142645.94505864,0
+ADTN.US,D,20191212,000000,8.74763,8.9436,8.71979,8.81289,242711.4191709,0
+ADTN.US,D,20191213,000000,8.80371,8.86917,8.59836,8.74763,254049.60018791,0
+ADTN.US,D,20191216,000000,8.84103,9.09289,8.71979,8.81763,204764.87516332,0
+ADTN.US,D,20191217,000000,8.83155,8.84103,8.69166,8.80371,270886.70783894,0
+ADTN.US,D,20191218,000000,8.83155,9.01844,8.76629,8.92504,179435.7798719,0
+ADTN.US,D,20191219,000000,8.89701,8.91557,8.79423,8.85505,353090.03953252,0
+ADTN.US,D,20191220,000000,8.84103,8.88299,8.71979,8.81289,918939.61768798,0
+ADTN.US,D,20191223,000000,8.81289,9.07383,8.73826,8.98073,175087.48515097,0
+ADTN.US,D,20191224,000000,8.9902,9.18609,8.93501,9.06425,125425.96869005,0
+ADTN.US,D,20191226,000000,9.04717,9.16673,8.96651,9.14955,161928.14552502,0
+ADTN.US,D,20191227,000000,9.18609,9.18609,9.05497,9.09772,176430.56430308,0
+ADTN.US,D,20191230,000000,9.14086,9.27119,9.00907,9.1764,164963.74750001,0
+ADTN.US,D,20191231,000000,9.11203,9.3084,9.0834,9.23239,442450.38275602,0
+ADTN.US,D,20200102,000000,9.32599,9.44337,9.25183,9.34523,188314.68775067,0
+ADTN.US,D,20200103,000000,9.215,9.3084,9.08607,9.29853,243333.3276169,0
+ADTN.US,D,20200106,000000,9.215,9.33575,9.17167,9.31809,134158.00893907,0
+ADTN.US,D,20200107,000000,9.3084,9.33575,9.07383,9.23239,219152.83847817,0
+ADTN.US,D,20200108,000000,9.19575,9.33575,9.15331,9.27119,148150.9489739,0
+ADTN.US,D,20200109,000000,9.25183,9.28007,9.05497,9.13602,264351.60475499,0
+ADTN.US,D,20200110,000000,9.13119,9.2615,9.09289,9.14955,130257.40726884,0
+ADTN.US,D,20200113,000000,9.15804,9.3551,9.09289,9.3551,139833.1767288,0
+ADTN.US,D,20200114,000000,9.28885,9.32599,9.20543,9.28007,177720.97368449,0
+ADTN.US,D,20200115,000000,9.27119,9.50359,9.27119,9.44731,134804.22650999,0
+ADTN.US,D,20200116,000000,9.54999,9.71882,9.53222,9.55986,154504.74650112,0
+ADTN.US,D,20200117,000000,9.63391,9.63391,9.51346,9.61614,177992.42557949,0
+ADTN.US,D,20200121,000000,9.56974,9.6892,9.4868,9.5885,230314.77833947,0
+ADTN.US,D,20200122,000000,9.62602,9.67933,9.40091,9.49667,153182.93783333,0
+ADTN.US,D,20200123,000000,9.47694,9.47694,9.30347,9.39203,383518.98665711,0
+ADTN.US,D,20200124,000000,9.39203,9.42758,9.20543,9.23239,188328.86807355,0
+ADTN.US,D,20200127,000000,9.0834,9.0834,8.92979,8.93906,408612.08086073,0
+ADTN.US,D,20200128,000000,8.96247,9.15804,8.96247,9.00907,172740.64171553,0
+ADTN.US,D,20200129,000000,8.9902,9.10255,8.81289,8.84103,225548.1640938,0
+ADTN.US,D,20200130,000000,8.75701,8.85041,8.69166,8.78504,236508.54079427,0
+ADTN.US,D,20200131,000000,8.72907,8.73826,8.43021,8.44897,245564.70270896,0
+ADTN.US,D,20200203,000000,8.51433,8.68237,8.49557,8.67289,245103.8422156,0
+ADTN.US,D,20200204,000000,8.79423,9.04717,8.79423,8.9436,167685.35661138,0
+ADTN.US,D,20200205,000000,9.00907,9.28007,8.96247,9.27119,262354.20499033,0
+ADTN.US,D,20200206,000000,9.61614,10.1295,8.89701,8.97125,445477.88168937,0
+ADTN.US,D,20200207,000000,8.90649,8.96651,7.8888,8.05682,633058.23129127,0
+ADTN.US,D,20200210,000000,8.01004,8.14558,7.8421,8.03816,325900.28330414,0
+ADTN.US,D,20200211,000000,8.08486,8.3928,8.05682,8.2997,404041.96537487,0
+ADTN.US,D,20200212,000000,8.41156,8.76629,8.29022,8.51433,388978.41096314,0
+ADTN.US,D,20200213,000000,8.42093,8.54227,8.32754,8.45362,235303.21335008,0
+ADTN.US,D,20200214,000000,8.42093,8.49557,8.19692,8.42093,195036.16079238,0
+ADTN.US,D,20200218,000000,8.3462,8.44897,7.91674,8.0288,295880.53978244,0
+ADTN.US,D,20200219,000000,8.07597,8.23641,8.0288,8.12317,243269.51616397,0
+ADTN.US,D,20200220,000000,8.5478,8.83076,8.50999,8.65156,324703.05890159,0
+ADTN.US,D,20200221,000000,8.62313,8.86857,8.50999,8.83076,373903.71486916,0
+ADTN.US,D,20200224,000000,8.49123,8.70814,8.39675,8.57605,241418.98402908,0
+ADTN.US,D,20200225,000000,8.55709,8.61849,8.04774,8.14213,831265.72000613,0
+ADTN.US,D,20200226,000000,8.18922,8.24588,7.94388,8.01941,227583.04042604,0
+ADTN.US,D,20200227,000000,7.80221,7.96264,7.57592,7.57592,325475.88649816,0
+ADTN.US,D,20200228,000000,7.38725,7.69853,7.21744,7.59014,618320.82430562,0
+ADTN.US,D,20200302,000000,7.60436,7.69853,7.4534,7.67968,346008.99401797,0
+ADTN.US,D,20200303,000000,7.61373,7.84959,7.40611,7.62312,344934.32812025,0
+ADTN.US,D,20200304,000000,7.72687,7.87783,7.52872,7.87783,192986.09125705,0
+ADTN.US,D,20200305,000000,7.67968,7.73636,7.47216,7.61373,723108.34593452,0
+ADTN.US,D,20200306,000000,7.40611,7.76459,7.27401,7.42496,276772.55471136,0
+ADTN.US,D,20200309,000000,6.93438,6.9721,6.50986,6.67039,222741.4730452,0
+ADTN.US,D,20200310,000000,6.94396,7.00991,6.56652,6.925,448944.97063177,0
+ADTN.US,D,20200311,000000,6.71748,6.77395,6.29285,6.45318,477687.4722147,0
+ADTN.US,D,20200312,000000,5.92488,6.31171,5.7456,5.92973,390993.02969128,0
+ADTN.US,D,20200313,000000,6.27399,6.29285,5.6513,6.02864,375544.58080158,0
+ADTN.US,D,20200316,000000,5.45316,5.88717,5.42493,5.5664,472098.39924242,0
+ADTN.US,D,20200317,000000,5.6985,5.77394,4.81162,4.83058,1222093.6502239,0
+ADTN.US,D,20200318,000000,4.69838,4.91548,4.52857,4.85872,449081.70945946,0
+ADTN.US,D,20200319,000000,4.90601,6.17013,4.90601,5.84936,736626.24515312,0
+ADTN.US,D,20200320,000000,5.90613,6.15739,5.2644,5.47192,577983.88301376,0
+ADTN.US,D,20200323,000000,5.46263,5.47192,5.06308,5.25492,324634.18304764,0
+ADTN.US,D,20200324,000000,5.49087,6.01927,5.42493,5.99084,337414.70547685,0
+ADTN.US,D,20200325,000000,5.99084,6.55713,5.80217,5.84936,511248.24493379,0
+ADTN.US,D,20200326,000000,6.24555,7.42496,5.95322,7.34005,511831.66393198,0
+ADTN.US,D,20200327,000000,7.26463,7.67968,6.73604,7.59478,624082.0869128,0
+ADTN.US,D,20200330,000000,7.72687,7.78345,7.17034,7.57592,435269.06210116,0
+ADTN.US,D,20200331,000000,7.57592,7.80221,6.71748,7.24588,592534.92004165,0
+ADTN.US,D,20200401,000000,7.13263,7.40611,7.12295,7.24588,680367.83991572,0
+ADTN.US,D,20200402,000000,7.24588,7.64671,7.06648,7.50049,338079.15489146,0
+ADTN.US,D,20200403,000000,7.46269,7.87783,7.40611,7.79293,539884.39409518,0
+ADTN.US,D,20200406,000000,8.16078,8.31184,7.68916,8.23641,373128.86151217,0
+ADTN.US,D,20200407,000000,8.39675,8.80262,8.0288,8.26455,523682.36233281,0
+ADTN.US,D,20200408,000000,8.32132,8.74596,8.22693,8.68908,463433.20908693,0
+ADTN.US,D,20200409,000000,8.84972,8.9439,8.0665,8.71762,449565.86619755,0
+ADTN.US,D,20200413,000000,8.70814,8.80716,8.27412,8.44384,293566.10851356,0
+ADTN.US,D,20200414,000000,8.59489,8.65156,8.01941,8.14213,445001.82799292,0
+ADTN.US,D,20200415,000000,7.86845,7.95336,7.6704,7.78345,267896.68547319,0
+ADTN.US,D,20200416,000000,7.75512,7.95336,7.55706,7.82127,313403.36733239,0
+ADTN.US,D,20200417,000000,9.01933,9.53716,8.74596,8.95338,776190.3588484,0
+ADTN.US,D,20200420,000000,8.78356,9.22755,8.369,9.14274,656513.49820308,0
+ADTN.US,D,20200421,000000,8.88733,9.02802,8.15151,8.17975,274227.18675568,0
+ADTN.US,D,20200422,000000,8.36842,8.76462,8.17027,8.34018,360194.38129179,0
+ADTN.US,D,20200423,000000,8.36842,9.01933,8.36842,8.75543,268711.04115817,0
+ADTN.US,D,20200424,000000,8.78356,9.0758,8.77418,9.029,288104.65844713,0
+ADTN.US,D,20200427,000000,9.04816,9.66155,9.04816,9.42362,295581.74012191,0
+ADTN.US,D,20200428,000000,9.65169,9.68821,9.27513,9.49273,285382.03645555,0
+ADTN.US,D,20200429,000000,9.73758,10.1986,9.62405,10.0653,447098.49001768,0
+ADTN.US,D,20200430,000000,9.92413,9.93405,9.52926,9.69809,308139.42890597,0
+ADTN.US,D,20200501,000000,9.4335,9.53716,9.06623,9.41473,325092.00490039,0
+ADTN.US,D,20200504,000000,9.24601,9.48285,9.10444,9.4335,428497.9579294,0
+ADTN.US,D,20200505,000000,9.42362,9.81162,9.39697,9.50063,246510.73282061,0
+ADTN.US,D,20200506,000000,9.51938,9.92413,9.3403,9.68821,434623.85741045,0
+ADTN.US,D,20200507,000000,9.61417,11.2451,9.61417,10.9904,1207988.2804864,0
+ADTN.US,D,20200508,000000,11.3221,11.3221,10.5007,10.7407,840578.14061273,0
+ADTN.US,D,20200511,000000,10.6142,10.633,10.0003,10.0653,598016.62771219,0
+ADTN.US,D,20200512,000000,10.2549,10.7554,10.02,10.4346,399203.43663463,0
+ADTN.US,D,20200513,000000,10.2845,10.485,9.40091,9.69809,440449.94435075,0
+ADTN.US,D,20200514,000000,9.57665,9.84915,9.40585,9.70796,304427.22295392,0
+ADTN.US,D,20200515,000000,9.74646,10.0466,9.64181,9.81162,389565.88148215,0
+ADTN.US,D,20200518,000000,10.3497,10.4218,9.98732,10.3694,426298.99500391,0
+ADTN.US,D,20200519,000000,10.3034,10.6676,10.2253,10.3783,324055.82845047,0
+ADTN.US,D,20200520,000000,10.5116,10.5768,10.2737,10.472,295867.37233977,0
+ADTN.US,D,20200521,000000,10.4623,10.7012,10.3783,10.408,278656.51189302,0
+ADTN.US,D,20200522,000000,10.3596,10.6547,10.2835,10.6547,225086.29072024,0
+ADTN.US,D,20200526,000000,11.0715,11.1484,10.5215,10.5965,303417.38138933,0
+ADTN.US,D,20200527,000000,10.7969,10.8355,10.4178,10.8255,344366.10232514,0
+ADTN.US,D,20200528,000000,10.939,11.0536,10.5116,10.5965,293233.88380625,0
+ADTN.US,D,20200529,000000,10.5116,10.873,10.2066,10.8433,463253.92929062,0
+ADTN.US,D,20200601,000000,10.8927,11.3587,10.7101,11.1681,513173.73020387,0
+ADTN.US,D,20200602,000000,11.1869,11.1869,10.5116,10.7288,276139.5045831,0
+ADTN.US,D,20200603,000000,10.9293,11.2521,10.9253,11.0536,245784.49771348,0
+ADTN.US,D,20200604,000000,10.939,11.2155,10.7387,10.8828,442302.50224606,0
+ADTN.US,D,20200605,000000,11.1484,11.2808,10.9114,10.948,493888.49109687,0
+ADTN.US,D,20200608,000000,11.1198,11.882,11.0695,11.4712,872257.99479075,0
+ADTN.US,D,20200609,000000,11.339,11.3963,10.9578,11.0447,325002.87144233,0
+ADTN.US,D,20200610,000000,11.0715,11.0715,10.7674,10.939,336027.05959572,0
+ADTN.US,D,20200611,000000,10.5768,10.6547,9.75634,9.75634,493124.77942215,0
+ADTN.US,D,20200612,000000,10.1612,10.4267,9.79681,10.007,320134.96917614,0
+ADTN.US,D,20200615,000000,10.0259,10.2737,9.78892,10.2441,356753.62723472,0
+ADTN.US,D,20200616,000000,10.7871,11.0152,10.4918,10.5866,359600.83349153,0
+ADTN.US,D,20200617,000000,10.5304,10.7674,10.408,10.4673,296012.21420912,0
+ADTN.US,D,20200618,000000,10.3882,10.7485,10.3882,10.6349,364457.59407546,0
+ADTN.US,D,20200619,000000,10.7288,10.8927,10.3497,10.472,826829.30470735,0
+ADTN.US,D,20200622,000000,10.3882,10.5304,10.1966,10.4435,353988.46427453,0
+ADTN.US,D,20200623,000000,10.6547,10.6547,10.2539,10.4346,467934.44871884,0
+ADTN.US,D,20200624,000000,10.4623,10.5402,9.59344,9.91233,803888.58093979,0
+ADTN.US,D,20200625,000000,9.8837,9.97945,9.71685,9.94983,288948.38765805,0
+ADTN.US,D,20200626,000000,9.92125,10.1779,9.77904,10.1019,574428.67349351,0
+ADTN.US,D,20200629,000000,10.2154,10.4623,10.0535,10.2835,423260.35438831,0
+ADTN.US,D,20200630,000000,10.0822,10.4267,10.0822,10.3981,251843.54710098,0
+ADTN.US,D,20200701,000000,10.3981,10.4623,10.0447,10.092,265826.35833377,0
+ADTN.US,D,20200702,000000,10.2441,10.408,9.97945,10.007,227141.42465659,0
+ADTN.US,D,20200706,000000,10.2737,10.7584,10.1414,10.6913,380545.17037465,0
+ADTN.US,D,20200707,000000,10.559,10.7969,10.4623,10.482,324677.73689646,0
+ADTN.US,D,20200708,000000,10.472,10.6646,10.3201,10.5017,347237.61770687,0
+ADTN.US,D,20200709,000000,10.482,10.6064,10.3201,10.5402,245081.55885108,0
+ADTN.US,D,20200710,000000,10.5492,10.5679,10.3299,10.3882,162698.94736118,0
+ADTN.US,D,20200713,000000,10.5017,10.7012,10.3201,10.3299,292887.47877608,0
+ADTN.US,D,20200714,000000,10.3783,10.5402,10.2066,10.5215,239971.57821584,0
+ADTN.US,D,20200715,000000,10.7584,11.0052,10.5965,10.7674,317386.01229923,0
+ADTN.US,D,20200716,000000,10.7101,10.7189,10.4445,10.5304,220539.47147909,0
+ADTN.US,D,20200717,000000,10.5116,10.9865,10.5116,10.939,374737.31527804,0
+ADTN.US,D,20200720,000000,10.9114,11.2808,10.7771,11.0635,489901.79460921,0
+ADTN.US,D,20200721,000000,11.2521,11.5384,11.025,11.1296,303577.41646176,0
+ADTN.US,D,20200722,000000,11.1869,12.0044,11.181,11.9372,813257.72283789,0
+ADTN.US,D,20200723,000000,12.0537,12.262,11.8424,12.1939,473457.6844778,0
+ADTN.US,D,20200724,000000,12.1001,12.1988,11.872,11.9846,274359.87406257,0
+ADTN.US,D,20200727,000000,12.0142,12.1761,11.9659,12.1377,238077.49223213,0
+ADTN.US,D,20200728,000000,11.9846,12.0616,11.6046,11.6441,329090.85595052,0
+ADTN.US,D,20200729,000000,11.6894,11.9462,11.6894,11.7862,194454.76755459,0
+ADTN.US,D,20200730,000000,11.5097,11.7091,11.3963,11.6529,231997.17236031,0
+ADTN.US,D,20200731,000000,11.6529,11.8424,11.49,11.8148,324851.95229176,0
+ADTN.US,D,20200803,000000,11.9007,11.9748,11.7478,11.9007,279379.70835954,0
+ADTN.US,D,20200804,000000,11.8247,12.2818,11.7478,12.2325,373087.33342377,0
+ADTN.US,D,20200805,000000,12.1465,12.5563,12.1377,12.2138,370981.55547716,0
+ADTN.US,D,20200806,000000,12.1001,12.5563,10.9865,11.5384,788514.07230507,0
+ADTN.US,D,20200807,000000,11.6046,12.1278,11.5779,11.7951,342494.29970593,0
+ADTN.US,D,20200810,000000,11.8523,11.9462,11.4525,11.5186,347471.59303427,0
+ADTN.US,D,20200811,000000,11.6046,11.9846,11.4614,11.5186,266229.48465543,0
+ADTN.US,D,20200812,000000,11.6628,11.9007,11.5582,11.6441,229562.20834701,0
+ADTN.US,D,20200813,000000,11.5582,11.8523,11.4248,11.7231,219594.45424764,0
+ADTN.US,D,20200814,000000,11.6894,11.7665,11.5285,11.5867,158306.08591123,0
+ADTN.US,D,20200817,000000,11.5956,11.7181,11.4712,11.5097,227902.09769069,0
+ADTN.US,D,20200818,000000,11.5186,11.6341,11.3587,11.5186,242827.9003945,0
+ADTN.US,D,20200819,000000,11.5384,11.807,11.415,11.49,224123.04164509,0
+ADTN.US,D,20200820,000000,11.3765,11.6737,11.2411,11.333,205399.95105198,0
+ADTN.US,D,20200821,000000,11.2601,11.4268,11.0013,11.0882,181290.36352762,0
+ADTN.US,D,20200824,000000,11.1938,11.2601,10.9066,11.0783,246981.72211603,0
+ADTN.US,D,20200825,000000,11.0981,11.2985,11.0981,11.2372,226131.583092,0
+ADTN.US,D,20200826,000000,11.2601,11.4999,11.1751,11.1988,228804.57395352,0
+ADTN.US,D,20200827,000000,11.3083,11.3676,10.8008,10.8108,232947.25399278,0
+ADTN.US,D,20200828,000000,10.9154,11.0112,10.6292,10.7525,184080.84849293,0
+ADTN.US,D,20200831,000000,10.7614,10.8206,10.5087,10.6292,333207.20110445,0
+ADTN.US,D,20200901,000000,10.5896,10.8108,10.5037,10.7427,288862.29284061,0
+ADTN.US,D,20200902,000000,10.7525,11.0408,10.6656,10.9637,166225.79623569,0
+ADTN.US,D,20200903,000000,10.5235,10.5235,9.89061,9.9676,385614.63580167,0
+ADTN.US,D,20200904,000000,10.0812,10.1966,9.79386,10.015,285059.94055029,0
+ADTN.US,D,20200908,000000,9.87087,9.97746,9.7277,9.7662,273747.08153842,0
+ADTN.US,D,20200909,000000,9.80372,10.1502,9.60232,9.79386,255692.49188075,0
+ADTN.US,D,20200910,000000,9.89061,9.97746,9.65069,9.66058,259728.81949847,0
+ADTN.US,D,20200911,000000,9.73758,9.97258,9.63095,9.88567,223341.09812667,0
+ADTN.US,D,20200914,000000,9.91924,10.1305,9.73758,10.0812,187160.00431675,0
+ADTN.US,D,20200915,000000,10.2066,10.4938,9.97746,10.1108,445597.40155358,0
+ADTN.US,D,20200916,000000,10.1878,10.3024,10.1206,10.1552,223666.23267254,0
+ADTN.US,D,20200917,000000,9.93802,10.0812,9.83729,9.91924,285933.04328717,0
+ADTN.US,D,20200918,000000,9.99628,10.091,9.7277,10.0427,661114.00009509,0
+ADTN.US,D,20200921,000000,9.84223,9.89061,9.68821,9.87087,288445.99907628,0
+ADTN.US,D,20200922,000000,9.91924,9.91924,9.64082,9.8136,189899.84527181,0
+ADTN.US,D,20200923,000000,9.79386,9.96272,9.40091,9.46904,271566.35045663,0
+ADTN.US,D,20200924,000000,9.35412,9.69809,9.25766,9.39597,214583.73587252,0
+ADTN.US,D,20200925,000000,9.38117,9.93802,9.3629,9.51643,136238.46488054,0
+ADTN.US,D,20200928,000000,9.65069,9.90048,9.65069,9.78496,233992.54636455,0
+ADTN.US,D,20200929,000000,9.80372,10.0525,9.80372,9.95774,157256.74201865,0
+ADTN.US,D,20200930,000000,9.93802,10.0713,9.74746,9.82841,197737.51229964,0
+ADTN.US,D,20201001,000000,9.90048,9.95774,9.70796,9.87087,163098.02216203,0
+ADTN.US,D,20201002,000000,9.67045,9.98732,9.67045,9.91924,189105.74719093,0
+ADTN.US,D,20201005,000000,10.0713,10.3507,9.99628,10.3408,187755.5778774,0
+ADTN.US,D,20201006,000000,10.3892,10.5136,10.0713,10.0812,220447.29938042,0
+ADTN.US,D,20201007,000000,10.1699,10.6577,10.0812,10.561,304345.1796573,0
+ADTN.US,D,20201008,000000,10.714,10.7574,10.3211,10.5136,143871.53010693,0
+ADTN.US,D,20201009,000000,10.6479,10.8008,10.409,10.4366,178879.70863924,0
+ADTN.US,D,20201012,000000,10.5797,10.7851,10.2737,10.5896,224968.79661642,0
+ADTN.US,D,20201013,000000,10.474,10.5136,10.3024,10.3892,248563.84099655,0
+ADTN.US,D,20201014,000000,10.3892,10.4643,10.2934,10.409,169540.9531473,0
+ADTN.US,D,20201015,000000,10.3704,10.7051,10.2539,10.6379,151538.0203801,0
+ADTN.US,D,20201016,000000,10.6093,10.8581,10.409,10.4277,142662.15114193,0
+ADTN.US,D,20201019,000000,10.7712,11.1938,10.6854,10.9342,375709.68027503,0
+ADTN.US,D,20201020,000000,11.0506,11.2886,10.9825,11.1553,357004.82152562,0
+ADTN.US,D,20201021,000000,11.5186,12.3243,11.5186,11.6451,477977.1559534,0
+ADTN.US,D,20201022,000000,11.6904,11.9313,11.4614,11.7783,251103.13167098,0
+ADTN.US,D,20201023,000000,11.8267,11.9787,11.6638,11.9037,201507.45242339,0
+ADTN.US,D,20201026,000000,11.7201,11.8168,11.3281,11.5097,298349.94172272,0
+ADTN.US,D,20201027,000000,11.4999,11.5097,10.9016,11.0506,285699.06795977,0
+ADTN.US,D,20201028,000000,10.8305,10.8966,10.4188,10.4454,245455.31164679,0
+ADTN.US,D,20201029,000000,10.5136,10.6854,10.4188,10.5235,307707.94193855,0
+ADTN.US,D,20201030,000000,10.5037,10.6379,10.2243,10.2441,448849.75989248,0
+ADTN.US,D,20201102,000000,10.409,10.8581,10.2539,10.8404,420048.51125763,0
+ADTN.US,D,20201103,000000,11.5582,11.5582,10.2154,10.7051,581452.99771657,0
+ADTN.US,D,20201104,000000,11.49,12.3914,11.3478,11.5186,570447.04140686,0
+ADTN.US,D,20201105,000000,11.6737,12.4398,11.5966,12.343,576765.3881269,0
+ADTN.US,D,20201106,000000,12.343,12.343,11.5196,11.6835,371106.1397424,0
+ADTN.US,D,20201109,000000,12.3627,12.4309,11.2411,11.2788,382780.59698752,0
+ADTN.US,D,20201110,000000,11.3765,11.9491,11.2788,11.875,359223.029175,0
+ADTN.US,D,20201111,000000,11.8653,12.0083,11.6154,11.9886,214720.47470022,0
+ADTN.US,D,20201112,000000,11.9037,12.1426,11.6638,11.8168,278045.74512929,0
+ADTN.US,D,20201113,000000,11.9886,12.2285,11.7101,12.1228,263275.92597706,0
+ADTN.US,D,20201116,000000,12.2877,12.4999,11.9116,12.2098,321337.25797972,0
+ADTN.US,D,20201117,000000,12.1811,12.1811,11.8336,12.0754,186143.07259072,0
+ADTN.US,D,20201118,000000,12.1051,12.3253,11.9481,11.9876,277496.76405807,0
+ADTN.US,D,20201119,000000,11.9204,12.0656,11.6411,11.8533,128439.28730051,0
+ADTN.US,D,20201120,000000,11.7368,11.873,11.6658,11.7468,159405.06093388,0
+ADTN.US,D,20201123,000000,11.8247,12.0073,11.6727,11.878,197643.31444056,0
+ADTN.US,D,20201124,000000,11.958,12.2591,11.8148,12.1051,275210.69343494,0
+ADTN.US,D,20201125,000000,12.1426,12.2295,11.9876,12.0656,164763.19721938,0
+ADTN.US,D,20201127,000000,12.2393,12.7794,12.1594,12.4032,212618.74827443,0
+ADTN.US,D,20201130,000000,12.5276,12.741,12.0853,12.1948,279555.94951523,0
+ADTN.US,D,20201201,000000,12.4131,12.7893,12.1811,12.2788,282461.90282396,0
+ADTN.US,D,20201202,000000,12.1998,12.3973,12.0369,12.3114,199950.65554801,0
+ADTN.US,D,20201203,000000,12.3647,14.0728,12.2196,13.7647,1209802.3489338,0
+ADTN.US,D,20201204,000000,13.7924,14.2357,13.2227,14.1507,564632.09614882,0
+ADTN.US,D,20201207,000000,14.2751,14.7283,14.0244,14.1122,330168.56048886,0
+ADTN.US,D,20201208,000000,14.5555,14.6237,14.0145,14.594,443935.26513685,0
+ADTN.US,D,20201209,000000,14.6237,15.057,13.8703,14.0145,350694.57784721,0
+ADTN.US,D,20201210,000000,13.9671,14.0332,13.7055,13.8605,245817.92276026,0
+ADTN.US,D,20201211,000000,13.7153,13.8605,13.3975,13.5801,261909.55058025,0
+ADTN.US,D,20201214,000000,13.7253,13.817,13.3876,13.6956,316609.13318184,0
+ADTN.US,D,20201215,000000,13.7055,14.208,13.7055,14.1408,327598.88340827,0
+ADTN.US,D,20201216,000000,14.0728,14.3047,13.9968,14.1122,281536.13031641,0
+ADTN.US,D,20201217,000000,14.217,14.5171,14.1507,14.5171,231165.59771184,0
+ADTN.US,D,20201218,000000,14.5852,14.8546,14.44,14.6138,873365.07285503,0
+ADTN.US,D,20201221,000000,14.285,14.4489,14.0046,14.3343,225511.70040641,0
+ADTN.US,D,20201222,000000,14.3047,14.5368,14.2554,14.4874,166936.83813974,0
+ADTN.US,D,20201223,000000,14.5752,14.6621,14.3818,14.4973,186908.81002586,0
+ADTN.US,D,20201224,000000,14.5466,14.6621,14.4301,14.4973,56357.6674975,0
+ADTN.US,D,20201228,000000,14.6325,15.6168,14.6325,15.2022,566696.34600702,0
+ADTN.US,D,20201229,000000,15.3079,15.3079,14.131,14.3245,371694.62314161,0
+ADTN.US,D,20201230,000000,14.3442,14.4973,14.137,14.2267,197126.74553591,0
+ADTN.US,D,20201231,000000,14.217,14.2949,14.0332,14.2554,229837.71176282,0
+ADTN.US,D,20210104,000000,14.1804,14.672,13.8703,14.217,374837.59041835,0
+ADTN.US,D,20210105,000000,14.0925,14.5655,14.0708,14.4676,242106.7296884,0
+ADTN.US,D,20210106,000000,14.3818,15.0343,14.2949,14.9129,400225.43276168,0
+ADTN.US,D,20210107,000000,14.7776,15.1054,14.6868,15.067,203700.33806765,0
+ADTN.US,D,20210108,000000,15.067,15.2743,14.8162,15.1834,293218.69060318,0
+ADTN.US,D,20210111,000000,15.0097,15.2782,14.9702,15.135,191348.26396525,0
+ADTN.US,D,20210112,000000,15.2417,15.7235,15.2417,15.5398,216961.97859433,0
+ADTN.US,D,20210113,000000,15.4441,15.5398,15.3572,15.4628,163907.31344598,0
+ADTN.US,D,20210114,000000,15.6267,16.3208,15.6267,16.1579,276978.16939301,0
+ADTN.US,D,20210115,000000,16.0127,16.1776,15.5694,16.1282,267745.76632262,0
+ADTN.US,D,20210119,000000,16.225,16.4955,15.9545,16.4096,375367.32676568,0
+ADTN.US,D,20210120,000000,16.5824,17.2775,16.5824,17.006,499156.48104412,0
+ADTN.US,D,20210121,000000,17.2478,17.2478,16.1677,16.543,378423.18634476,0
+ADTN.US,D,20210122,000000,16.4482,16.9408,16.2152,16.9013,240863.92567662,0
+ADTN.US,D,20210125,000000,16.8431,17.1136,16.5054,16.9112,215458.86436982,0
+ADTN.US,D,20210126,000000,17.0948,17.1234,16.5874,16.8825,307879.11869323,0
+ADTN.US,D,20210127,000000,16.534,17.8076,16.4195,17.393,471192.88433897,0
+ADTN.US,D,20210128,000000,17.7118,17.7118,16.4758,16.8915,411748.97085622,0
+ADTN.US,D,20210129,000000,16.8915,17.4798,16.543,16.6021,342473.02922161,0
+ADTN.US,D,20210201,000000,16.6792,16.9102,16.225,16.6219,338780.06799346,0
+ADTN.US,D,20210202,000000,16.7176,16.9783,16.1234,16.4096,277185.80983508,0
+ADTN.US,D,20210203,000000,16.4096,16.5726,16.0058,16.5251,403093.9095028,0
+ADTN.US,D,20210204,000000,16.4758,16.5587,15.0758,15.53,767892.84420741,0
+ADTN.US,D,20210205,000000,16.3405,16.766,15.53,15.5497,415083.37249175,0
+ADTN.US,D,20210208,000000,15.7522,16.4382,15.7522,16.3504,357037.23369218,0
+ADTN.US,D,20210209,000000,16.2843,16.4382,15.8884,16.303,251723.01435657,0
+ADTN.US,D,20210210,000000,16.3603,16.3652,15.6464,15.8103,417578.09643715,0
+ADTN.US,D,20210211,000000,15.9465,16.0227,15.3769,15.5892,269625.67198347,0
+ADTN.US,D,20210212,000000,15.5892,16.2448,15.5892,15.8686,287941.58473409,0
+ADTN.US,D,20210216,000000,15.9732,16.2941,15.5892,15.685,263592.9574813,0
+ADTN.US,D,20210217,000000,15.4805,15.608,15.0827,15.4905,288303.18296734,0
+ADTN.US,D,20210218,000000,15.2862,15.3651,15.0058,15.063,491122.31525648,0
+ADTN.US,D,20210219,000000,15.1025,15.9378,15.1025,15.6367,322114.1370971,0
+ADTN.US,D,20210222,000000,15.5191,16.0542,15.5053,16.0147,255187.06465835,0
+ADTN.US,D,20210223,000000,15.7719,16.0444,15.3453,15.8982,461318.31521848,0
+ADTN.US,D,20210224,000000,16.0927,17.1511,16.0927,16.9951,657892.02816235,0
+ADTN.US,D,20210225,000000,16.9852,17.3358,16.4807,16.5972,293061.69417136,0
+ADTN.US,D,20210226,000000,16.7423,16.928,16.074,16.3445,324643.29896948,0
+ADTN.US,D,20210301,000000,16.6653,17.1995,16.6653,17.1995,275348.44514284,0
+ADTN.US,D,20210302,000000,17.1699,17.237,16.4709,16.4907,178530.26496845,0
+ADTN.US,D,20210303,000000,16.6367,16.7049,16.1609,16.2971,224106.8355618,0
+ADTN.US,D,20210304,000000,16.2873,16.6071,15.4135,15.7333,279834.49157167,0
+ADTN.US,D,20210305,000000,15.9565,16.1214,14.8309,16.0394,354195.09183638,0
+ADTN.US,D,20210308,000000,16.1312,16.7908,15.8213,16.4807,292843.92492725,0
+ADTN.US,D,20210309,000000,16.8401,17.2183,16.7137,16.9655,265463.74722031,0
+ADTN.US,D,20210310,000000,17.1412,17.3445,16.8302,17.0534,214941.28258495,0
+ADTN.US,D,20210311,000000,17.2093,17.8984,17.2093,17.5292,347791.66317911,0
+ADTN.US,D,20210312,000000,17.4424,17.8095,17.3159,17.7523,261228.89508237,0
+ADTN.US,D,20210315,000000,17.9754,18.4987,17.8195,18.3842,351258.75212151,0
+ADTN.US,D,20210316,000000,18.1996,18.8404,18.17,18.6646,448280.52121715,0
+ADTN.US,D,20210317,000000,18.4514,18.5481,17.3832,17.937,324446.80020968,0
+ADTN.US,D,20210318,000000,17.0829,17.8195,17.0376,17.0829,201989.58340108,0
+ADTN.US,D,20210319,000000,17.0829,17.5687,16.3119,17.3358,901509.97511691,0
+ADTN.US,D,20210322,000000,17.3258,17.6063,16.8105,17.2183,210193.91306319,0
+ADTN.US,D,20210323,000000,17.0829,17.2962,16.0147,16.1027,217193.92816131,0
+ADTN.US,D,20210324,000000,16.3938,16.4857,15.608,15.6267,229962.29602807,0
+ADTN.US,D,20210325,000000,15.4234,16.2477,15.3256,16.1312,248906.19450591,0
+ADTN.US,D,20210326,000000,16.3346,16.8885,16.2181,16.8401,255715.78812546,0
+ADTN.US,D,20210329,000000,16.6071,16.8401,15.4805,15.7136,488368.29397854,0
+ADTN.US,D,20210330,000000,15.608,16.1027,15.4332,16.0344,149660.14047965,0
+ADTN.US,D,20210331,000000,16.1114,16.3248,15.8893,16.1904,291082.52625041,0
+ADTN.US,D,20210401,000000,16.4135,16.7423,16.3248,16.6752,179833.84179254,0
+ADTN.US,D,20210405,000000,16.8006,17.0138,16.5677,16.8302,180117.44825,0
+ADTN.US,D,20210406,000000,16.8795,17.0632,16.6949,16.8105,114762.36588971,0
+ADTN.US,D,20210407,000000,17.3159,18.0762,17.1313,17.7326,400259.87068866,0
+ADTN.US,D,20210408,000000,17.7908,17.937,17.4798,17.9084,160774.4749713,0
+ADTN.US,D,20210409,000000,17.7326,17.8392,17.5588,17.7326,132925.33372934,0
+ADTN.US,D,20210412,000000,17.8392,18.1216,17.6409,18.0623,187993.60472562,0
+ADTN.US,D,20210413,000000,18.092,18.092,17.7099,17.9657,130649.39190826,0
+ADTN.US,D,20210414,000000,18.0821,18.3052,17.9754,18.014,183210.78439667,0
+ADTN.US,D,20210415,000000,18.1216,18.1216,17.5094,17.8787,118306.4337277,0
+ADTN.US,D,20210416,000000,18.014,18.17,17.7622,17.9182,155430.51900867,0
+ADTN.US,D,20210419,000000,17.7523,17.8382,17.237,17.3358,177425.21266457,0
+ADTN.US,D,20210420,000000,17.3358,17.3358,16.5004,16.7523,148000.02982332,0
+ADTN.US,D,20210421,000000,16.772,17.7701,16.6071,17.0434,158434.72169729,0
+ADTN.US,D,20210422,000000,16.9951,17.0829,16.5202,16.6851,217726.70314926,0
+ADTN.US,D,20210423,000000,16.8795,17.3061,16.6367,17.0287,238802.71445905,0
+ADTN.US,D,20210426,000000,17.0434,17.3732,16.8795,17.2666,114396.71613563,0
+ADTN.US,D,20210427,000000,17.4127,17.47,17.0138,17.0534,106014.1195574,0
+ADTN.US,D,20210428,000000,17.1126,17.4522,17.0829,17.1313,143609.19413379,0
+ADTN.US,D,20210429,000000,17.3358,17.3358,16.8598,17.1214,124304.71030289,0
+ADTN.US,D,20210430,000000,16.8795,17.0337,16.5004,16.5874,203661.84861986,0
+ADTN.US,D,20210503,000000,16.7908,17.0612,16.6703,16.9852,312030.91465434,0
+ADTN.US,D,20210504,000000,16.8885,17.005,16.3346,16.4521,198737.22506218,0
+ADTN.US,D,20210505,000000,16.5202,16.8598,16.2971,16.7621,254499.31899902,0
+ADTN.US,D,20210506,000000,17.0337,17.1797,16.6742,17.0731,278553.1981121,0
+ADTN.US,D,20210507,000000,17.4324,19.7516,17.2863,19.3438,664188.09151787,0
+ADTN.US,D,20210510,000000,19.3438,19.567,18.8009,19.0141,394165.37049397,0
+ADTN.US,D,20210511,000000,18.4128,19.1799,18.161,18.8977,267865.28618683,0
+ADTN.US,D,20210512,000000,18.7416,18.9558,17.8492,17.9567,319400.63102737,0
+ADTN.US,D,20210513,000000,18.0426,18.5975,17.9567,18.4514,138352.3458688,0
+ADTN.US,D,20210514,000000,19.1306,19.7516,18.6843,19.4613,368472.65120888,0
+ADTN.US,D,20210517,000000,19.6262,19.8878,19.1988,19.6163,224659.86815384,0
+ADTN.US,D,20210518,000000,18.7812,19.5867,18.7812,18.9469,261559.09402926,0
+ADTN.US,D,20210519,000000,18.5461,19.1316,18.2915,19.024,197021.40599457,0
+ADTN.US,D,20210520,000000,19.0043,19.3754,18.7505,19.3172,129714.50347887,0
+ADTN.US,D,20210521,000000,19.4534,19.5503,18.79,19.024,122541.28586563,0
+ADTN.US,D,20210524,000000,19.1898,19.6479,19.0733,19.4436,214587.78739334,0
+ADTN.US,D,20210525,000000,19.4919,19.9896,19.0141,19.0339,160654.95510708,0
+ADTN.US,D,20210526,000000,19.0339,19.7259,19.0339,19.5995,163133.47296921,0
+ADTN.US,D,20210527,000000,19.7754,20.0872,19.5503,19.5798,237866.81314944,0
+ADTN.US,D,20210528,000000,19.5897,19.8434,19.2482,19.3172,122507.86081888,0
+ADTN.US,D,20210601,000000,19.4919,19.8631,19.2095,19.5897,199623.49524173,0
+ADTN.US,D,20210602,000000,19.6775,19.6972,19.3951,19.5798,114348.09788579,0
+ADTN.US,D,20210603,000000,19.5314,19.7941,19.2679,19.6193,220917.27579563,0
+ADTN.US,D,20210604,000000,19.6972,20.028,19.6775,20.0093,211576.49454328,0
+ADTN.US,D,20210607,000000,20.1555,20.9264,20.106,20.9067,290045.33692029,0
+ADTN.US,D,20210608,000000,20.3598,21.7538,20.3598,20.6727,519104.14380531,0
+ADTN.US,D,20210609,000000,20.6629,20.7724,20.1752,20.3696,213730.89073974,0
+ADTN.US,D,20210610,000000,20.3894,20.4586,19.9993,20.4091,139693.39926049,0
+ADTN.US,D,20210611,000000,20.5157,20.8178,20.496,20.8178,78157.888154006,0
+ADTN.US,D,20210614,000000,21.1309,21.1377,20.7398,21.0519,236721.24563736,0
+ADTN.US,D,20210615,000000,21.0035,21.2474,20.6727,20.8969,232806.46364426,0
+ADTN.US,D,20210616,000000,20.8969,20.9453,20.4683,20.8081,207331.51360329,0
+ADTN.US,D,20210617,000000,20.6432,21.0716,20.1652,20.3795,163644.97747283,0
+ADTN.US,D,20210618,000000,19.9214,20.2324,19.4051,19.5503,520723.73925342,0
+ADTN.US,D,20210621,000000,19.7841,20.1555,19.5314,19.9896,166852.76908271,0
+ADTN.US,D,20210622,000000,19.9313,20.5839,19.5413,20.419,157714.5638714,0
+ADTN.US,D,20210623,000000,20.4289,20.6135,20.1356,20.1949,132250.75551268,0
+ADTN.US,D,20210624,000000,20.2917,20.5642,20.106,20.5157,89424.15467644,0
+ADTN.US,D,20210625,000000,20.6529,21.1792,20.3993,20.6924,648013.40752104,0
+ADTN.US,D,20210628,000000,20.6924,21.2187,20.5938,21.0913,357725.99223172,0
+ADTN.US,D,20210629,000000,21.0913,21.1407,20.1455,20.1555,187111.3860669,0
+ADTN.US,D,20210630,000000,20.0675,20.5493,19.7555,20.1356,179325.37592952,0
+ADTN.US,D,20210701,000000,20.1949,20.3015,19.8237,20.1949,118298.33068606,0
+ADTN.US,D,20210702,000000,20.419,20.419,19.7072,19.8138,133062.07255705,0
+ADTN.US,D,20210706,000000,20.028,20.1455,19.097,19.6095,359292.91790915,0
+ADTN.US,D,20210707,000000,19.6095,19.9214,18.7406,18.9371,276930.56402337,0
+ADTN.US,D,20210708,000000,18.4592,18.8492,17.7859,18.7031,195188.09282315,0
+ADTN.US,D,20210709,000000,18.7604,19.3074,18.7308,19.2095,117835.44443228,0
+ADTN.US,D,20210712,000000,19.1711,19.4051,18.8196,18.9943,132813.91690677,0
+ADTN.US,D,20210713,000000,18.9272,18.9272,18.551,18.7308,190275.62382794,0
+ADTN.US,D,20210714,000000,19.0536,19.5413,18.7999,19.1809,381445.62087707,0
+ADTN.US,D,20210715,000000,18.9272,19.0644,18.5066,18.6735,149587.21310488,0
+ADTN.US,D,20210716,000000,18.8394,18.8394,17.9804,18.0001,155645.24961218,0
+ADTN.US,D,20210719,000000,17.5618,18.7218,17.0938,18.7129,492052.13928484,0
+ADTN.US,D,20210720,000000,18.8294,20.1555,18.7031,19.9214,530642.87510295,0
+ADTN.US,D,20210721,000000,19.7555,20.9363,19.4436,20.8969,395929.80781142,0
+ADTN.US,D,20210722,000000,20.6727,20.8969,19.7654,20.7597,449540.54419242,0
+ADTN.US,D,20210723,000000,20.8376,21.6373,20.7891,21.5989,312883.75978713,0
+ADTN.US,D,20210726,000000,21.6965,22.3206,21.6087,22.1931,496867.37178036,0
+ADTN.US,D,20210727,000000,22.1151,22.1547,21.5001,21.7538,591031.80581714,0
+ADTN.US,D,20210728,000000,21.7933,21.9976,21.1604,21.5001,335770.80090381,0
+ADTN.US,D,20210729,000000,21.7341,22.2415,21.6373,22.0372,205366.52600521,0
+ADTN.US,D,20210730,000000,21.813,22.0272,21.5258,21.8526,298641.65122181,0
+ADTN.US,D,20210802,000000,21.891,22.0677,21.0519,21.1694,321269.39500596,0
+ADTN.US,D,20210803,000000,21.1604,21.6965,20.7497,21.5791,430075.01240889,0
+ADTN.US,D,20210804,000000,21.345,21.8526,21.1891,21.4428,353767.65638979,0
+ADTN.US,D,20210805,000000,21.9394,21.9394,20.1949,21.1604,574242.30353575,0
+ADTN.US,D,20210806,000000,21.891,22.9929,21.891,22.9445,594314.55056218,0
+ADTN.US,D,20210809,000000,23.0412,23.753,22.7973,23.0214,477438.30368423,0
+ADTN.US,D,20210810,000000,22.9346,23.208,22.6335,22.8852,239559.33597232,0
+ADTN.US,D,20210811,000000,22.9642,22.9642,22.5052,22.7687,243431.57699681,0
+ADTN.US,D,20210812,000000,22.8368,22.8952,22.3491,22.8567,259058.29280262,0
+ADTN.US,D,20210813,000000,22.8754,22.8803,22.437,22.827,227321.71733311,0
+ADTN.US,D,20210816,000000,22.7203,23.3097,22.4568,23.208,282131.70387706,0
+ADTN.US,D,20210817,000000,23.0027,23.0314,22.3975,22.6128,220987.16452979,0
+ADTN.US,D,20210818,000000,22.6128,22.9553,22.3877,22.5446,224757.10465354,0
+ADTN.US,D,20210819,000000,22.3284,22.7884,22.1033,22.3965,329983.2034113,0
+ADTN.US,D,20210820,000000,22.3284,22.4755,21.9275,22.3196,258206.46055005,0
+ADTN.US,D,20210823,000000,22.5052,23.3077,22.5052,22.9849,315944.68376724,0
+ADTN.US,D,20210824,000000,22.9849,23.2713,22.6808,23.0146,220288.2771882,0
+ADTN.US,D,20210825,000000,23.0432,23.3759,22.9652,23.0728,239549.20717027,0
+ADTN.US,D,20210826,000000,23.1311,23.5428,22.8962,23.2496,211704.11744914,0
+ADTN.US,D,20210827,000000,23.2397,24.2368,23.21,24.0512,347557.68785172,0
+ADTN.US,D,20210830,000000,22.4952,22.4952,19.955,20.0774,2728407.5633081,0
+ADTN.US,D,20210831,000000,20.0872,20.9383,19.8711,20.2245,1592835.1530925,0
+ADTN.US,D,20210901,000000,20.3508,20.733,19.8227,20.2729,803361.88323309,0
+ADTN.US,D,20210902,000000,20.4397,20.4397,19.9204,20.2827,624767.80681171,0
+ADTN.US,D,20210903,000000,20.263,20.4101,19.95,20.1159,319335.80669425,0
+ADTN.US,D,20210907,000000,19.9896,20.0962,19.5393,19.6558,334978.72858334,0
+ADTN.US,D,20210908,000000,19.5778,19.6755,19.3428,19.5778,372270.95197837,0
+ADTN.US,D,20210909,000000,19.6075,20.0182,19.3824,19.715,271637.25207099,0
+ADTN.US,D,20210910,000000,19.715,19.7249,19.1473,19.1859,225656.54227577,0
+ADTN.US,D,20210913,000000,19.3824,19.3874,18.9509,19.3044,247261.27705267,0
+ADTN.US,D,20210914,000000,19.2945,19.4308,18.638,18.9421,412896.56412872,0
+ADTN.US,D,20210915,000000,18.8996,19.1276,18.5106,19.1178,331608.87614065,0
+ADTN.US,D,20210916,000000,18.9825,19.1375,18.7652,19.0299,205752.43336339,0
+ADTN.US,D,20210917,000000,18.9321,19.0881,18.3931,18.6478,971312.61445823,0
+ADTN.US,D,20210920,000000,18.2855,18.5599,17.9527,18.5402,368334.89950097,0
+ADTN.US,D,20210921,000000,18.5699,18.7258,18.2075,18.2755,270546.38008998,0
+ADTN.US,D,20210922,000000,18.3546,18.8631,18.318,18.6193,202664.16161773,0
+ADTN.US,D,20210923,000000,18.7555,19.2994,18.7555,19.1079,211844.90779767,0
+ADTN.US,D,20210924,000000,18.8927,19.2649,18.7169,19.1276,272388.80918325,0
+ADTN.US,D,20210927,000000,19.0693,19.4703,19.0496,19.1958,280289.2747838,0
+ADTN.US,D,20210928,000000,18.9904,19.0397,18.1296,18.1591,502775.5020173,0
+ADTN.US,D,20210929,000000,18.2658,18.3349,17.9241,18.0318,498155.75540138,0
+ADTN.US,D,20210930,000000,18.1296,18.4424,17.8649,18.3644,367543.84006071,0
+ADTN.US,D,20211001,000000,18.4721,18.6193,17.9922,18.4128,299628.19654168,0
+ADTN.US,D,20211004,000000,18.325,18.3368,17.9724,18.1976,195348.12789557,0
+ADTN.US,D,20211005,000000,18.2371,18.628,18.168,18.2954,196317.45425196,0
+ADTN.US,D,20211006,000000,18.0021,18.55,17.9291,18.3052,204076.11662378,0
+ADTN.US,D,20211007,000000,18.3052,18.8828,18.2371,18.6193,354824.09044381,0
+ADTN.US,D,20211008,000000,18.6478,18.9509,18.3644,18.55,171299.31318354,0
+ADTN.US,D,20211011,000000,18.4524,18.6675,18.2658,18.2954,153454.38972832,0
+ADTN.US,D,20211012,000000,18.2954,18.6193,18.1976,18.4327,291644.6747643,0
+ADTN.US,D,20211013,000000,18.403,18.7071,18.2272,18.3744,160301.45991548,0
+ADTN.US,D,20211014,000000,18.5994,18.8048,18.3546,18.6972,271283.75687938,0
+ADTN.US,D,20211015,000000,19.0003,19.0003,17.7672,17.8056,444201.65263082,0
+ADTN.US,D,20211018,000000,17.7375,18.1541,17.4048,17.8056,486638.29458806,0
+ADTN.US,D,20211019,000000,17.547,17.6596,17.0622,17.1303,384625.0518412,0
+ADTN.US,D,20211020,000000,17.2972,17.7771,17.16,17.4828,269538.56428582,0
+ADTN.US,D,20211021,000000,17.5026,17.7128,17.2676,17.6693,237994.4360553,0
+ADTN.US,D,20211022,000000,17.4147,17.5904,17.0652,17.4147,269026.04690199,0
+ADTN.US,D,20211025,000000,17.4927,17.6596,17.1303,17.2193,544065.56358225,0
+ADTN.US,D,20211026,000000,17.3071,17.6299,17.16,17.2093,531777.30093276,0
+ADTN.US,D,20211027,000000,17.2193,17.7079,17.2193,17.62,286661.30415471,0
+ADTN.US,D,20211028,000000,17.6793,17.9429,17.6793,17.8255,154797.46888042,0
+ADTN.US,D,20211029,000000,17.5904,18.2469,17.5904,18.09,324728.38090673,0
+ADTN.US,D,20211101,000000,18.1196,19.098,18.1196,18.6577,284419.80026061,0
+ADTN.US,D,20211102,000000,18.2469,19.6755,18.2469,18.8541,484666.21682853,0
+ADTN.US,D,20211103,000000,18.9025,19.9698,18.8147,19.8424,422791.39085331,0
+ADTN.US,D,20211104,000000,19.8908,20.5375,19.715,20.2047,499903.98663555,0
+ADTN.US,D,20211105,000000,20.3025,20.9196,20.1555,20.2531,385170.99427179,0
+ADTN.US,D,20211108,000000,20.3805,20.6253,20.2531,20.3124,228067.19716413,0
+ADTN.US,D,20211109,000000,20.3311,20.6747,20.2827,20.4693,276361.32534804,0
+ADTN.US,D,20211110,000000,20.2531,20.5276,19.8424,19.8809,261075.95017138,0
+ADTN.US,D,20211111,000000,19.9698,20.4397,19.8621,20.3311,172321.30931057,0
+ADTN.US,D,20211112,000000,20.033,20.89,20.033,20.6747,395201.54694388,0
+ADTN.US,D,20211115,000000,21.038,22.2178,20.9788,21.0578,482117.81023226,0
+ADTN.US,D,20211116,000000,20.881,21.2938,20.6155,21.2938,516031.06526273,0
+ADTN.US,D,20211117,000000,21.2641,21.7459,21.0775,21.6867,398708.13821428,0
+ADTN.US,D,20211118,000000,21.6373,21.8249,21.3036,21.4902,539879.32969416,0
+ADTN.US,D,20211119,000000,21.2741,21.4902,21.0035,21.1072,448553.99887256,0
+ADTN.US,D,20211122,000000,21.1752,21.6768,20.9304,21.2741,197432.63535788,0
+ADTN.US,D,20211123,000000,21.1851,21.6373,20.8021,21.5889,263394.43296107,0
+ADTN.US,D,20211124,000000,21.3431,21.3826,20.9887,21.1851,306354.73398441,0
+ADTN.US,D,20211126,000000,20.6649,20.7724,20.2028,20.2511,349396.06542415,0
+ADTN.US,D,20211129,000000,20.5562,20.9492,20.2808,20.7044,355964.59355487,0
+ADTN.US,D,20211130,000000,20.5266,20.6994,19.7309,20.035,446561.66350893,0
+ADTN.US,D,20211201,000000,20.3795,20.9788,19.4653,19.485,343379.55700526,0
+ADTN.US,D,20211202,000000,19.4356,19.9076,19.3517,19.7407,300763.6352517,0
+ADTN.US,D,20211203,000000,19.8581,20.0645,18.5856,19.7506,280796.72776661,0
+ADTN.US,D,20211206,000000,19.8287,20.3005,19.563,20.2127,495696.48226316,0
+ADTN.US,D,20211207,000000,20.5068,21.1367,20.3943,20.7824,539680.80517393,0
+ADTN.US,D,20211208,000000,20.8711,20.9788,20.4091,20.5562,411447.13255508,0
+ADTN.US,D,20211209,000000,20.5562,21.1664,20.5562,20.7044,420147.77351774,0
+ADTN.US,D,20211210,000000,20.9304,21.0676,20.1238,20.6549,283874.87071022,0
+ADTN.US,D,20211213,000000,20.5662,20.733,20.035,20.0547,305059.26020196,0
+ADTN.US,D,20211214,000000,19.947,20.419,19.9175,20.3696,564194.53190017,0
+ADTN.US,D,20211215,000000,20.3696,21.038,20.0942,20.9985,399848.64132533,0
+ADTN.US,D,20211216,000000,21.1367,21.1367,20.2324,20.3598,328201.54713035,0
+ADTN.US,D,20211217,000000,20.3993,21.3333,20.1732,20.7724,2298850.132684,0
+ADTN.US,D,20211220,000000,20.4486,20.7921,20.2225,20.7527,293962.14467379,0
+ADTN.US,D,20211221,000000,20.8218,21.3135,20.6649,21.2938,395639.11119253,0
+ADTN.US,D,20211222,000000,21.3233,21.5099,21.0182,21.3233,456759.34141488,0
+ADTN.US,D,20211223,000000,21.4803,21.7558,21.4023,21.6373,298656.84442489,0
+ADTN.US,D,20211227,000000,21.7755,22.5526,21.7459,22.5229,302393.35950188,0
+ADTN.US,D,20211228,000000,22.5713,22.5911,22.0509,22.287,196817.81707332,0
+ADTN.US,D,20211229,000000,22.3067,22.6848,22.1092,22.6701,311027.150371,0
+ADTN.US,D,20211230,000000,22.7786,23.1321,22.4785,22.5327,258357.37970063,0
+ADTN.US,D,20211231,000000,22.5129,22.7391,22.4439,22.4439,327910.85051146,0
+ADTN.US,D,20220103,000000,22.5426,22.9652,22.4044,22.5811,461336.54706218,0
+ADTN.US,D,20220104,000000,22.5229,22.5229,21.2345,21.5198,923709.27057427,0
+ADTN.US,D,20220105,000000,21.5297,21.7953,21.1565,21.195,484374.50732943,0
+ADTN.US,D,20220106,000000,21.1269,21.2148,20.5859,20.6452,562842.33682623,0
+ADTN.US,D,20220107,000000,20.5463,20.9788,19.7941,20.0843,524121.95234186,0
+ADTN.US,D,20220110,000000,19.8581,20.0745,19.4554,20.0153,489062.1169191,0
+ADTN.US,D,20220111,000000,20.0153,20.1041,19.5343,19.7309,550207.66914658,0
+ADTN.US,D,20220112,000000,19.7012,19.9243,19.023,19.1207,652951.19852139,0
+ADTN.US,D,20220113,000000,19.1405,19.4653,19.0378,19.1503,477208.37987765,0
+ADTN.US,D,20220114,000000,19.023,19.3132,18.9144,19.3084,445956.97402642,0
+ADTN.US,D,20220118,000000,19.1503,19.1503,18.6883,18.8265,448789.99996037,0
+ADTN.US,D,20220119,000000,18.6883,18.6883,17.696,17.7839,838073.28786528,0
+ADTN.US,D,20220120,000000,17.8728,18.2558,17.4207,17.4601,1097764.6307962,0
+ADTN.US,D,20220121,000000,17.4009,17.696,17.1452,17.1452,868080.87682451,0
+ADTN.US,D,20220124,000000,16.9585,17.8629,16.8105,17.7839,854755.4248449,0
+ADTN.US,D,20220125,000000,17.4207,18.6201,17.4207,18.2954,1012828.5483089,0
+ADTN.US,D,20220126,000000,18.3447,18.9044,18.1818,18.4918,1212911.8911638,0
+ADTN.US,D,20220127,000000,18.9242,19.1158,17.2922,17.4107,644397.42518847,0
+ADTN.US,D,20220128,000000,17.4207,18.1186,17.0761,18.089,411966.74010034,0
+ADTN.US,D,20220131,000000,18.0101,18.9044,17.9754,18.8847,660266.21936334,0
+ADTN.US,D,20220201,000000,18.8847,18.8847,18.3931,18.8462,498937.69891979,0
+ADTN.US,D,20220202,000000,18.9638,19.1405,18.3931,18.6103,719975.50745984,0
+ADTN.US,D,20220203,000000,19.1701,20.4486,18.7278,19.7407,1360712.3835868,0
+ADTN.US,D,20220204,000000,19.9373,20.1535,19.2292,19.7605,902970.54837281,0
+ADTN.US,D,20220207,000000,19.8878,20.7527,19.7358,20.4091,586519.42450298,0
+ADTN.US,D,20220208,000000,20.5167,21.0775,20.1732,21.0182,540643.04136888,0
+ADTN.US,D,20220209,000000,21.1367,21.3727,20.8218,21.0578,542270.73985863,0
+ADTN.US,D,20220210,000000,20.7044,21.3727,20.5068,20.6352,505651.06891986,0
+ADTN.US,D,20220211,000000,20.6352,21.038,20.2324,20.3993,349104.35592506,0
+ADTN.US,D,20220214,000000,20.3795,20.6352,20.03,20.1238,504448.78011628,0
+ADTN.US,D,20220215,000000,20.2127,21.0084,20.2127,20.8218,556452.07561163,0
+ADTN.US,D,20220216,000000,20.6442,20.9798,20.5948,20.9206,228609.08807392,0
+ADTN.US,D,20220217,000000,20.7428,20.7724,20.3776,20.3973,311575.118562,0
+ADTN.US,D,20220218,000000,20.2689,20.6539,20.2394,20.4367,346785.87313535,0
+ADTN.US,D,20220222,000000,20.3874,20.5849,20.0813,20.2689,282617.88637556,0
+ADTN.US,D,20220223,000000,20.3776,20.4663,19.716,19.8345,325175.06107721,0
+ADTN.US,D,20220224,000000,19.252,20.0715,19.104,20.0517,417270.18085477,0
+ADTN.US,D,20220225,000000,20.0912,20.417,19.716,20.3874,306505.65313498,0
+ADTN.US,D,20220228,000000,20.1603,20.501,20.1109,20.3281,325591.35484156,0
+ADTN.US,D,20220301,000000,20.2294,20.3184,19.568,19.8049,335955.14510116,0
+ADTN.US,D,20220302,000000,19.7951,20.3281,19.7951,20.1208,337464.3366069,0
+ADTN.US,D,20220303,000000,20.2788,20.3281,19.6865,20.0123,474264.95000134,0
+ADTN.US,D,20220304,000000,19.7457,19.8394,19.2915,19.4593,222560.16748846,0
+ADTN.US,D,20220307,000000,19.5483,19.558,19.0151,19.4101,585740.51962518,0
+ADTN.US,D,20220308,000000,19.4791,20.1603,18.9361,19.0447,397237.43615634,0
+ADTN.US,D,20220309,000000,19.4495,19.6865,19.1537,19.5483,271720.30824782,0
+ADTN.US,D,20220310,000000,19.331,19.7654,19.1469,19.7358,234628.63513341,0
+ADTN.US,D,20220311,000000,19.7457,19.953,19.0843,19.2619,297346.17743936,0
+ADTN.US,D,20220314,000000,19.2322,19.3507,18.7732,18.8768,259630.57011856,0
+ADTN.US,D,20220315,000000,18.9854,19.2125,18.7189,19.2026,337789.47115277,0
+ADTN.US,D,20220316,000000,19.489,19.6075,19.025,19.5877,470267.11183142,0
+ADTN.US,D,20220317,000000,19.568,19.7901,19.3704,19.6272,423974.43493299,0
+ADTN.US,D,20220318,000000,19.6962,19.8049,19.3607,19.4001,1082155.1339539,0
+ADTN.US,D,20220321,000000,19.4396,19.8641,19.1829,19.3112,411491.6992841,0
+ADTN.US,D,20220322,000000,19.3704,19.568,19.1237,19.3704,457458.22875646,0
+ADTN.US,D,20220323,000000,19.1928,19.252,18.6201,18.8967,437985.60681151,0
+ADTN.US,D,20220324,000000,18.9657,19.0743,18.709,18.7782,319970.8825829,0
+ADTN.US,D,20220325,000000,18.8177,18.9558,18.5906,18.6992,464943.41347289,0
+ADTN.US,D,20220328,000000,18.5906,19.025,18.4621,18.7386,402690.78318113,0
+ADTN.US,D,20220329,000000,18.9756,19.1928,18.709,18.8571,503226.23370861,0
+ADTN.US,D,20220330,000000,18.7485,19.025,18.0673,18.166,422621.22697883,0
+ADTN.US,D,20220331,000000,18.166,18.4424,18.1561,18.2154,492618.33931956,0
+ADTN.US,D,20220401,000000,18.2648,18.5017,17.8994,18.166,463334.95970703,0
+ADTN.US,D,20220404,000000,18.1068,18.2944,17.8797,18.1759,395900.43428547,0
+ADTN.US,D,20220405,000000,18.2746,18.4424,17.8797,18.1363,464786.41704108,0
+ADTN.US,D,20220406,000000,17.9981,18.1759,17.3762,17.4453,364295.53324263,0
+ADTN.US,D,20220407,000000,17.5441,17.7415,17.2972,17.5836,369098.61117569,0
+ADTN.US,D,20220408,000000,17.5934,17.6082,17.1986,17.4354,381856.85024038,0
+ADTN.US,D,20220411,000000,17.2873,17.5341,17.1886,17.2083,438864.78682961,0
+ADTN.US,D,20220412,000000,17.6526,18.2719,17.4255,17.475,621562.04096226,0
+ADTN.US,D,20220413,000000,17.5244,17.8994,17.4947,17.7711,325232.79524891,0
+ADTN.US,D,20220414,000000,17.8699,17.9488,17.5539,17.5836,235127.98507459,0
+ADTN.US,D,20220418,000000,17.5045,17.7711,17.2183,17.6921,194236.99831047,0
+ADTN.US,D,20220419,000000,17.6723,18.0179,17.6033,17.8402,392453.60294718,0
+ADTN.US,D,20220420,000000,18.0673,18.324,17.8847,18.1166,408717.42040206,0
+ADTN.US,D,20220421,000000,19.0053,19.0053,17.7711,17.8402,342653.32189813,0
+ADTN.US,D,20220422,000000,17.7218,17.8699,17.5736,17.6626,353626.86604127,0
+ADTN.US,D,20220425,000000,17.5539,17.9439,17.475,17.9094,348974.70725878,0
+ADTN.US,D,20220426,000000,17.8402,18.0327,17.3268,17.386,416960.23951198,0
+ADTN.US,D,20220427,000000,17.2873,17.386,16.9022,16.9813,432429.95888599,0
+ADTN.US,D,20220428,000000,17.0899,17.5836,16.8825,17.5441,207543.20556618,0
+ADTN.US,D,20220429,000000,17.475,17.6723,17.0701,17.1689,323682.07565475,0
+ADTN.US,D,20220502,000000,17.1689,17.475,17.0899,17.475,209731.02680941,0
+ADTN.US,D,20220503,000000,17.4551,17.7118,17.3071,17.5144,426361.79357663,0
+ADTN.US,D,20220504,000000,17.5244,17.5934,16.9122,17.3762,447375.0063137,0
+ADTN.US,D,20220505,000000,17.3762,17.3762,16.0927,16.6061,851169.8289185,0
+ADTN.US,D,20220506,000000,16.6752,18.2351,16.458,18.1068,745118.23279351,0
+ADTN.US,D,20220509,000000,17.8105,18.3339,17.1393,17.238,450454.16213752,0
+ADTN.US,D,20220510,000000,17.4255,17.7118,16.8628,17.386,639528.51004208,0
+ADTN.US,D,20220511,000000,17.2972,17.7908,17.0997,17.2873,392734.17076401,0
+ADTN.US,D,20220512,000000,17.1491,17.2676,16.4975,17.0307,364309.71356551,0
+ADTN.US,D,20220513,000000,17.2478,17.4354,16.9615,17.3565,426326.34276946,0
+ADTN.US,D,20220516,000000,17.2083,17.3615,16.9961,17.0504,272743.31725508,0
+ADTN.US,D,20220517,000000,17.3565,18.2648,17.3565,18.245,364455.56831506,0
+ADTN.US,D,20220518,000000,17.9771,18.2946,17.5704,17.7986,388498.18571722,0
+ADTN.US,D,20220519,000000,17.3521,17.9673,17.1438,17.8482,396104.15639819,0
+ADTN.US,D,20220520,000000,18.1062,18.2747,17.3475,17.9573,346352.88329426,0
+ADTN.US,D,20220523,000000,18.1458,18.177,17.6894,17.9176,284402.42344875,0
+ADTN.US,D,20220524,000000,17.8084,17.9473,17.481,17.8977,252771.01980306,0
+ADTN.US,D,20220525,000000,17.868,18.7808,17.8581,18.622,248132.44611186,0
+ADTN.US,D,20220526,000000,18.6121,18.8255,18.4335,18.5228,249634.28765898,0
+ADTN.US,D,20220527,000000,18.5525,18.8254,18.4136,18.7212,194684.02213887,0
+ADTN.US,D,20220531,000000,18.5923,18.6964,18.374,18.3839,374214.56386191,0
+ADTN.US,D,20220601,000000,18.4335,18.9692,18.4136,18.8006,382446.46984542,0
+ADTN.US,D,20220602,000000,18.8204,19.634,18.7906,19.5347,351830.06917823,0
+ADTN.US,D,20220603,000000,19.6736,19.6935,18.9197,19.1478,508471.1345967,0
+ADTN.US,D,20220606,000000,19.2173,19.381,18.8303,19.1082,237961.24943259,0
+ADTN.US,D,20220607,000000,18.9295,19.2073,18.8701,19.1776,186701.07915009,0
+ADTN.US,D,20220608,000000,19.1478,19.2867,18.9197,19.1082,232015.36803223,0
+ADTN.US,D,20220609,000000,18.9891,19.1776,18.7906,18.8105,198798.4632096,0
+ADTN.US,D,20220610,000000,18.503,18.6021,18.0862,18.2153,215259.25133457,0
+ADTN.US,D,20220613,000000,17.8184,18.0764,17.6597,17.8382,348575.40719454,0
+ADTN.US,D,20220614,000000,17.9077,18.1062,17.6199,17.9077,199416.33493335,0
+ADTN.US,D,20220615,000000,18.0069,18.493,17.9077,18.245,286286.27704042,0
+ADTN.US,D,20220616,000000,17.8878,17.9077,16.866,17.2925,421959.01379784,0
+ADTN.US,D,20220617,000000,17.501,18.0912,17.3471,17.5902,713821.25556225,0
+ADTN.US,D,20220621,000000,17.8977,18.4534,17.739,18.3541,237749.5804897,0
+ADTN.US,D,20220622,000000,18.1656,18.3244,17.4017,17.9176,256323.02625413,0
+ADTN.US,D,20220623,000000,17.9176,17.9771,17.7291,17.8482,320074.68800884,0
+ADTN.US,D,20220624,000000,18.0267,18.5625,17.9077,18.3244,1354185.3243648,0
+ADTN.US,D,20220627,000000,18.493,18.5823,18.2649,18.4534,188036.60938496,0
+ADTN.US,D,20220628,000000,18.5327,18.8204,18.1954,18.2251,149004.85631709,0
+ADTN.US,D,20220629,000000,18.2946,18.3839,17.7638,17.8581,365101.71189707,0
+ADTN.US,D,20220630,000000,17.5902,17.8432,17.3521,17.3918,933943.85284642,0
+ADTN.US,D,20220701,000000,17.362,18.116,17.2827,18.0367,342626.50195215,0
+ADTN.US,D,20220705,000000,17.739,18.0367,17.233,17.8878,376035.92471807,0
+ADTN.US,D,20220706,000000,17.7986,18.8105,17.4712,18.6617,924927.76382689,0
+ADTN.US,D,20220707,000000,18.8701,20.378,18.6419,20.001,1159061.8371826,0
+ADTN.US,D,20220708,000000,19.8323,20.8146,19.7828,20.3979,2447147.9904215,0
+ADTN.US,D,20220711,000000,20.3086,20.7352,19.8919,19.9217,2955892.2787492,0
+ADTN.US,D,20220712,000000,19.9316,20.388,19.2569,19.6935,10876170.173015,0
+ADTN.US,D,20220713,000000,19.3264,20.001,19.1875,19.4256,1184087.1539157,0
+ADTN.US,D,20220714,000000,19.8323,19.8323,18.8998,19.0684,696153.95446284,0
+ADTN.US,D,20220715,000000,19.0387,20.1399,18.6419,20.0407,815840.64629575,0
+ADTN.US,D,20220718,000000,20.0407,21.3901,20.0407,21.2312,876998.85952645,0
+ADTN.US,D,20220719,000000,21.3701,22.3127,21.3701,22.1738,1040707.6517426,0
+ADTN.US,D,20220720,000000,21.9555,23.3048,21.8067,23.0866,1567450.8558469,0
+ADTN.US,D,20220721,000000,22.9973,23.7909,22.6103,23.7214,907663.64166631,0
+ADTN.US,D,20220722,000000,23.7414,23.8108,23.2949,23.8108,663542.82599579,0
+ADTN.US,D,20220725,000000,23.8108,24.1282,23.3246,23.781,1859101.4286684,0
+ADTN.US,D,20220726,000000,23.2155,24.1183,23.0468,23.5131,1127310.4878026,0
+ADTN.US,D,20220727,000000,23.5131,23.8108,23.1362,23.662,1033405.0732131,0
+ADTN.US,D,20220728,000000,23.6818,24.1729,22.9774,23.9199,1128150.1079427,0
+ADTN.US,D,20220729,000000,23.7711,24.2275,23.404,23.9001,1582483.3825811,0
+ADTN.US,D,20220801,000000,23.7414,24.7036,22.1142,24.416,948915.90273977,0
+ADTN.US,D,20220802,000000,24.0886,24.6442,23.9099,24.1977,681935.84918509,0
+ADTN.US,D,20220803,000000,24.158,24.6938,23.8207,24.5053,716632.42071322,0
+ADTN.US,D,20220804,000000,24.3664,25.0906,22.0994,22.9179,2258053.0363221,0
+ADTN.US,D,20220805,000000,22.6599,23.9099,22.6599,23.652,627067.22740009,0
+ADTN.US,D,20220808,000000,23.7116,23.8306,23.3842,23.6719,919122.99505513,0
+ADTN.US,D,20220809,000000,23.6123,23.906,23.0766,23.414,672245.44339038,0
+ADTN.US,D,20220810,000000,23.5429,24.2275,23.414,24.0588,800856.50103424,0
+ADTN.US,D,20220811,000000,23.9794,24.3068,23.8703,23.9894,448088.03287589,0
+ADTN.US,D,20220812,000000,24.0092,24.3266,23.6719,24.2969,612468.11802516,0
+ADTN.US,D,20220815,000000,23.9497,24.8525,23.8306,24.7929,553049.62191548,0
+ADTN.US,D,20220816,000000,24.4259,24.8823,24.2225,24.6342,504836.47646318,0
+ADTN.US,D,20220817,000000,24.5944,24.5944,24.0069,24.0467,494748.31343953,0
+ADTN.US,D,20220818,000000,23.997,24.8832,23.997,24.7537,507415.4723132,0
+ADTN.US,D,20220819,000000,24.6143,25.3611,23.7082,24.9827,598290.00952425,0
+ADTN.US,D,20220822,000000,24.5147,24.5944,24.1463,24.3455,437237.42365116,0
+ADTN.US,D,20220823,000000,24.465,24.8533,24.3554,24.3753,336726.68653582,0
+ADTN.US,D,20220824,000000,24.455,24.455,24.1961,24.2758,286815.28863654,0
+ADTN.US,D,20220825,000000,24.2957,24.8334,24.1662,24.3654,376286.82727892,0
+ADTN.US,D,20220826,000000,24.3952,24.7438,24.0766,24.2359,566740.11687251,0
+ADTN.US,D,20220829,000000,23.8476,24.0268,23.4194,23.7679,414529.33443428,0
+ADTN.US,D,20220830,000000,23.8376,23.9571,23.1606,23.5588,541049.27479312,0
+ADTN.US,D,20220831,000000,23.7381,23.8376,22.7423,23.1406,651684.2986448,0
+ADTN.US,D,20220901,000000,22.9017,23.4095,22.349,22.6029,679754.31295695,0
+ADTN.US,D,20220902,000000,22.9116,23.0809,22.2943,22.583,608550.88023005,0
+ADTN.US,D,20220906,000000,22.364,22.4038,20.1038,20.2232,1368919.8639861,0
+ADTN.US,D,20220907,000000,20.1734,20.5717,19.795,20.2929,969247.04911249,0
+ADTN.US,D,20220908,000000,20.1335,20.263,19.3569,19.805,772000.71562597,0
+ADTN.US,D,20220909,000000,20.0838,20.1535,19.5959,19.9543,516986.39311445,0
+ADTN.US,D,20220912,000000,20.1435,20.7509,19.7253,20.1833,663177.43795744,0
+ADTN.US,D,20220913,000000,20.0539,20.0539,18.6101,18.8291,928995.95417093,0
+ADTN.US,D,20220914,000000,18.9287,19.098,18.2118,18.3512,1229769.9236277,0
+ADTN.US,D,20220915,000000,18.0724,18.1869,17.4451,17.7637,1296894.9188547,0
+ADTN.US,D,20220916,000000,17.5845,18.7594,17.3555,18.5105,3982412.9435842,0
+ADTN.US,D,20220919,000000,18.1321,18.6101,17.9529,18.2218,1111118.6259213,0
+ADTN.US,D,20220920,000000,18.7794,18.8192,18.2915,18.5503,1118370.6321233,0
+ADTN.US,D,20220921,000000,18.5006,19.1279,18.4109,18.7495,673173.17507546,0
+ADTN.US,D,20220922,000000,18.64,18.7495,18.396,18.5902,675158.66410212,0
+ADTN.US,D,20220923,000000,18.3014,18.5703,17.7637,18.0326,660475.887385,0
+ADTN.US,D,20220926,000000,18.172,19.5162,18.0923,18.9188,1014780.7299318,0
+ADTN.US,D,20220927,000000,19.1378,19.4266,18.5952,18.8889,548913.90026999,0
+ADTN.US,D,20220928,000000,19.1279,19.6954,18.7644,19.5162,575369.01000203,0
+ADTN.US,D,20220929,000000,19.2274,19.3668,19.0084,19.2474,511343.26572912,0
+ADTN.US,D,20220930,000000,19.2673,19.9195,19.1179,19.4963,573823.40170055,0
+ADTN.US,D,20221003,000000,19.6656,19.7452,19.2772,19.6954,686116.51476974,0
+ADTN.US,D,20221004,000000,19.9145,20.4323,19.8697,20.4323,800073.74281979,0
+ADTN.US,D,20221005,000000,20.2431,20.7857,20.1684,20.6015,433482.36878486,0
+ADTN.US,D,20221006,000000,20.492,20.6912,19.9941,20.1335,649293.07488533,0
+ADTN.US,D,20221007,000000,20.0638,20.502,20.0638,20.4323,845532.10159707,0
+ADTN.US,D,20221010,000000,20.2331,20.502,19.566,19.9344,392457.96754562,0
+ADTN.US,D,20221011,000000,19.7153,19.8946,19.098,19.4266,407845.7585757,0
+ADTN.US,D,20221012,000000,19.4166,19.6446,19.2374,19.2374,269018.19655691,0
+ADTN.US,D,20221013,000000,19.0681,19.8249,18.7196,19.805,385812.55485498,0
+ADTN.US,D,20221014,000000,19.6058,19.7203,18.9885,19.1976,378434.00762237,0
+ADTN.US,D,20221017,000000,19.6158,19.9145,19.4067,19.6357,481266.67221856,0
+ADTN.US,D,20221018,000000,19.7651,20.034,19.1876,19.5162,559560.41983074,0
+ADTN.US,D,20221019,000000,19.1976,19.3569,18.8789,18.9885,342200.08825321,0
+ADTN.US,D,20221020,000000,18.8391,19.2872,18.6001,18.62,336063.85256637,0
+ADTN.US,D,20221021,000000,18.7794,19.2075,18.7097,19.0283,291332.6025677,0
+ADTN.US,D,20221024,000000,19.2175,19.3557,18.9088,19.2374,205867.19226489,0
+ADTN.US,D,20221025,000000,19.9742,22.2843,19.6855,21.647,1843346.2904988,0
+ADTN.US,D,20221026,000000,21.8661,22.5034,21.7267,22.2943,559226.99425823,0
+ADTN.US,D,20221027,000000,22.3938,22.7224,22.1549,22.354,514436.49091986,0
+ADTN.US,D,20221028,000000,22.3739,22.593,22.3042,22.4038,447867.87450962,0
+ADTN.US,D,20221031,000000,22.2246,22.832,22.2246,22.364,636637.96753838,0
+ADTN.US,D,20221101,000000,22.5233,22.7324,22.2246,22.5631,412735.6655412,0
+ADTN.US,D,20221102,000000,22.6726,23.1108,22.1449,22.2943,521581.03767538,0
+ADTN.US,D,20221103,000000,21.9956,22.4038,21.9159,22.2246,352269.13882544,0
+ADTN.US,D,20221104,000000,22.3142,22.3142,19.7651,20.4124,1146335.1955767,0
+ADTN.US,D,20221107,000000,20.4622,20.8007,20.3227,20.5617,893369.63260711,0
+ADTN.US,D,20221108,000000,20.1634,20.6812,18.6101,20.1236,1886807.1087227,0
+ADTN.US,D,20221109,000000,19.9742,19.9742,18.0674,18.1122,1109380.1931923,0
+ADTN.US,D,20221110,000000,18.5802,19.4565,18.4408,19.337,632434.99759576,0
+ADTN.US,D,20221111,000000,19.337,19.9543,19.098,19.5461,599628.73328375,0
+ADTN.US,D,20221114,000000,19.4764,20.1136,19.4664,19.785,453633.52574991,0
+ADTN.US,D,20221115,000000,20.3825,21.5574,20.3825,21.4479,690787.48566655,0
+ADTN.US,D,20221116,000000,21.1691,21.2737,20.2331,20.3227,472748.25141728,0
+ADTN.US,D,20221117,000000,20.2032,20.3427,19.795,20.3327,391533.01287007,0
+ADTN.US,D,20221118,000000,20.7708,21.5873,20.6513,20.96,560307.61448721,0
+ADTN.US,D,20221121,000000,20.72,20.8,20.16,20.52,303127,0
+ADTN.US,D,20221122,000000,20.56,20.575,20.2921,20.35,340523,0
+ADTN.US,D,20221123,000000,20.36,20.84,20.06,20.25,423945,0
+ADTN.US,D,20221125,000000,20.78,20.84,20.255,20.29,159444,0
+ADTN.US,D,20221128,000000,20.06,20.14,19.35,19.58,358209,0
+ADTN.US,D,20221129,000000,19.86,19.86,19.415,19.48,338757,0
+ADTN.US,D,20221130,000000,19.6,20.32,19.42,20.27,629488,0
+ADTN.US,D,20221201,000000,20.4,20.56,20.15,20.56,310109,0
+ADTN.US,D,20221202,000000,20.56,20.89,20.18,20.87,496365,0
+ADTN.US,D,20221205,000000,20.95,20.95,20.46,20.61,303867,0
+ADTN.US,D,20221206,000000,20.52,20.69,19.35,19.38,452126,0
+ADTN.US,D,20221207,000000,19.43,19.56,19.02,19.05,561761,0
+ADTN.US,D,20221208,000000,19.25,20.53,19.23,20.49,418458,0
+ADTN.US,D,20221209,000000,20.53,20.53,19.93,19.97,287475,0
+ADTN.US,D,20221212,000000,20.24,20.475,20.05,20.47,297501,0
+ADTN.US,D,20221213,000000,20.96,21.15,20.24,20.34,571840,0
+ADTN.US,D,20221214,000000,20.44,21.03,20.28,20.55,670445,0
+ADTN.US,D,20221215,000000,20.23,20.32,19.06,19.32,781269,0
+ADTN.US,D,20221216,000000,19.17,19.41,18.83,18.94,2578179,0
+ADTN.US,D,20221219,000000,18.83,19.02,18.48,18.62,617885,0
+ADTN.US,D,20221220,000000,18.5,18.685,18.25,18.56,528451,0
+ADTN.US,D,20221221,000000,18.56,19.19,18.52,19.03,259687,0
+ADTN.US,D,20221222,000000,18.84,18.84,18.48,18.67,231668,0
+ADTN.US,D,20221223,000000,18.48,18.91,18.335,18.79,231747,0
+ADTN.US,D,20221227,000000,18.76,18.77,18.45,18.54,253563,0
+ADTN.US,D,20221228,000000,18.34,18.73,18.1,18.25,385809,0
+ADTN.US,D,20221229,000000,18.22,18.84,18.2,18.79,328910,0
+ADTN.US,D,20221230,000000,18.67,18.98,18.59,18.79,286508,0
+ADTN.US,D,20230103,000000,18.71,19.22,18.65,18.83,347881,0
+ADTN.US,D,20230104,000000,18.95,19.47,18.94,19.09,395299,0
+ADTN.US,D,20230105,000000,19.08,19.08,18.34,18.35,359690,0
+ADTN.US,D,20230106,000000,18.66,19.29,18.45,19.15,373037,0
+ADTN.US,D,20230109,000000,19.97,19.97,19.31,19.46,388443,0
+ADTN.US,D,20230110,000000,19.64,19.84,19.32,19.7,492848,0
+ADTN.US,D,20230111,000000,19.7,19.74,19.07,19.25,430667,0
+ADTN.US,D,20230112,000000,20.2,20.21,19.47,19.85,518006,0
+ADTN.US,D,20230113,000000,19.72,19.96,19.49,19.85,415256,0
+ADTN.US,D,20230117,000000,19.88,20.11,19.495,19.54,417852,0
+ADTN.US,D,20230118,000000,19.64,19.66,18.88,19.03,452729,0
+ADTN.US,D,20230119,000000,18.89,19.16,18.84,18.94,470385,0
+ADTN.US,D,20230120,000000,19.09,19.09,18.02,18.36,783927,0
+ADTN.US,D,20230123,000000,18.2,18.88,18.2,18.33,492475,0
+ADTN.US,D,20230124,000000,17.9,18.45,17.73,18.42,372524,0
+ADTN.US,D,20230125,000000,18.07,18.1,17.78,17.93,639970,0
+ADTN.US,D,20230126,000000,18.14,18.79,17.9753,18.76,490014,0
+ADTN.US,D,20230127,000000,18.48,18.75,18.26,18.67,397442,0
+ADTN.US,D,20230130,000000,18.53,18.97,18.52,18.7,456736,0
+ADTN.US,D,20230131,000000,18.67,18.98,18.63,18.87,505314,0
+ADTN.US,D,20230201,000000,18.66,18.895,18.3,18.4,715883,0
+ADTN.US,D,20230202,000000,18.61,19.2,18.155,18.61,842167,0
+ADTN.US,D,20230203,000000,18.42,18.67,18.02,18.16,452302,0
+ADTN.US,D,20230206,000000,18.09,18.21,17.42,17.55,615555,0
+ADTN.US,D,20230207,000000,17.5,17.575,16.78,17.44,1018684,0
+ADTN.US,D,20230208,000000,17.4,17.53,17.12,17.48,475649,0
+ADTN.US,D,20230209,000000,17.73,17.77,17.06,17.09,474971,0
+ADTN.US,D,20230210,000000,16.95,17.28,16.7802,17.17,511897,0
+ADTN.US,D,20230213,000000,17.08,17.6,17.02,17.59,373658,0
+ADTN.US,D,20230214,000000,17.03,17.61,16.93,17.27,541854,0
+ADTN.US,D,20230215,000000,17.06,17.74,17.04,17.49,511173,0
+ADTN.US,D,20230216,000000,17.3,17.56,17.24,17.29,522304,0
+ADTN.US,D,20230217,000000,17.33,17.33,16.96,16.99,811850,0
+ADTN.US,D,20230221,000000,17.24,17.24,15.5,16.53,1819329,0
+ADTN.US,D,20230222,000000,16.51,17.06,16.4,16.93,869973,0
+ADTN.US,D,20230223,000000,17.03,17.79,17.03,17.61,685298,0
+ADTN.US,D,20230224,000000,17.56,17.99,17.24,17.32,761713,0
+ADTN.US,D,20230227,000000,17.49,17.7,17.29,17.49,470011,0
+ADTN.US,D,20230228,000000,17.38,17.71,17.35,17.45,509462,0
+ADTN.US,D,20230301,000000,17.44,17.58,16.57,16.61,546363,0
+ADTN.US,D,20230302,000000,16.56,16.7997,16.38,16.66,368443,0
+ADTN.US,D,20230303,000000,16.8,16.97,16.56,16.8,314568,0
+ADTN.US,D,20230306,000000,16.83,16.98,16.5,16.56,497381,0
+ADTN.US,D,20230307,000000,16.56,16.58,16.14,16.22,268645,0
+ADTN.US,D,20230308,000000,16.25,16.84,16.25,16.78,435215,0
+ADTN.US,D,20230309,000000,16.71,17,16.25,16.28,401128,0
+ADTN.US,D,20230310,000000,16.38,16.41,15.63,15.88,382130,0
+ADTN.US,D,20230313,000000,15.54,15.64,15.065,15.32,587963,0
+ADTN.US,D,20230314,000000,15.77,15.78,15.23,15.52,456413,0
+ADTN.US,D,20230315,000000,15.15,15.47,15.115,15.34,572140,0
+ADTN.US,D,20230316,000000,15.21,15.65,15.07,15.59,337082,0
+ADTN.US,D,20230317,000000,15.54,15.54,15.26,15.37,1122971,0
+ADTN.US,D,20230320,000000,15.54,15.79,15.43,15.48,311250,0
+ADTN.US,D,20230321,000000,15.75,16.09,15.75,15.96,687866,0
+ADTN.US,D,20230322,000000,15.87,15.87,14.8,14.81,526463,0
+ADTN.US,D,20230323,000000,14.98,15.74,14.858,15.65,694478,0
+ADTN.US,D,20230324,000000,15.3,15.82,15.185,15.78,488890,0
+ADTN.US,D,20230327,000000,15.91,15.91,15.51,15.68,332371,0
+ADTN.US,D,20230328,000000,15.41,15.69,15.37,15.53,329959,0
+ADTN.US,D,20230329,000000,15.61,15.7,15.48,15.65,405422,0
+ADTN.US,D,20230330,000000,15.74,15.955,15.49,15.57,342706,0
+ADTN.US,D,20230331,000000,15.63,15.88,15.6201,15.86,474395,0
+ADTN.US,D,20230403,000000,15.725,15.89,15.29,15.51,343524,0
+ADTN.US,D,20230404,000000,15.36,15.46,15.17,15.3,335827,0
+ADTN.US,D,20230405,000000,15.28,15.28,15,15.2,268687,0
+ADTN.US,D,20230406,000000,14.9,15.14,14.82,14.9,318837,0
+ADTN.US,D,20230410,000000,14.8,15.22,14.76,15.11,875293,0
+ADTN.US,D,20230411,000000,11.28,11.705,10.62,11.51,5745780,0
+ADTN.US,D,20230412,000000,11.42,11.44,10.58,10.6,2962862,0
+ADTN.US,D,20230413,000000,10.64,10.98,10.42,10.73,1709309,0
+ADTN.US,D,20230414,000000,10.84,10.84,10.2402,10.33,847671,0
+ADTN.US,D,20230417,000000,10.28,10.32,9.94,9.95,1498964,0
+ADTN.US,D,20230418,000000,10.05,10.18,9.79,9.8,1288707,0
+ADTN.US,D,20230419,000000,9.75,9.82,9.6,9.74,955061,0
+ADTN.US,D,20230420,000000,9.62,9.68,9.415,9.45,926793,0
+ADTN.US,D,20230421,000000,9.48,9.63,9.33,9.59,766007,0
+ADTN.US,D,20230424,000000,9.59,9.635,9.41,9.45,774456,0
+ADTN.US,D,20230425,000000,9.36,9.4521,9.09,9.1,865186,0
+ADTN.US,D,20230426,000000,9.12,9.275,8.97,9.05,1044069,0
+ADTN.US,D,20230427,000000,9.07,9.1,8.88,8.93,1143770,0
+ADTN.US,D,20230428,000000,8.96,9.17,8.95,9.12,760624,0
+ADTN.US,D,20230501,000000,9.11,9.17,8.955,9.12,670504,0
+ADTN.US,D,20230502,000000,9.06,9.085,8.73,8.8,958907,0
+ADTN.US,D,20230503,000000,8.72,8.97,8.66,8.72,915900,0
+ADTN.US,D,20230504,000000,8.604,8.79,8.59,8.71,651011,0
+ADTN.US,D,20230505,000000,8.7,8.82,8.66,8.75,980675,0
+ADTN.US,D,20230508,000000,8.79,8.79,8.6095,8.62,828092,0
+ADTN.US,D,20230509,000000,8.32,8.88,7.9,8.8,2093461,0
+ADTN.US,D,20230510,000000,8.81,8.98,8.56,8.59,1263937,0
+ADTN.US,D,20230511,000000,8.59,8.59,8.25,8.26,901029,0
+ADTN.US,D,20230512,000000,8.28,8.3953,8.19,8.39,929644,0
+ADTN.US,D,20230515,000000,8.39,8.73,8.35,8.7,960260,0
+ADTN.US,D,20230516,000000,8.63,8.73,8.4895,8.58,703834,0
+ADTN.US,D,20230517,000000,8.67,8.775,8.51,8.7,692222,0
+ADTN.US,D,20230518,000000,8.63,8.76,8.51,8.7,630780,0
+ADTN.US,D,20230519,000000,8.795,8.94,8.75,8.77,848704,0
+ADTN.US,D,20230522,000000,8.68,9.17,8.645,9.11,737133,0
+ADTN.US,D,20230523,000000,9.01,9.23,8.968,9.13,711339,0
+ADTN.US,D,20230524,000000,9.09,9.19,8.74,8.75,767773,0
+ADTN.US,D,20230525,000000,8.78,9,8.56,8.67,792865,0
+ADTN.US,D,20230526,000000,8.87,9.15,8.74,9.05,794595,0
+ADTN.US,D,20230530,000000,9.09,9.24,8.8,8.81,646072,0
+ADTN.US,D,20230531,000000,8.74,8.99,8.68,8.91,2474925,0
+ADTN.US,D,20230601,000000,8.83,8.84,8.565,8.72,739879,0
+ADTN.US,D,20230602,000000,8.8,8.99,8.745,8.97,892929,0
+ADTN.US,D,20230605,000000,8.86,8.915,8.77,8.84,670420,0
+ADTN.US,D,20230606,000000,8.735,9.17,8.705,9.14,682789,0
+ADTN.US,D,20230607,000000,9.17,9.61,9.12,9.38,1307947,0
+ADTN.US,D,20230608,000000,9.38,9.455,9.085,9.26,956447,0
+ADTN.US,D,20230609,000000,9.31,9.5,9.27,9.42,912768,0
+ADTN.US,D,20230612,000000,9.4,9.9299,9.4,9.89,1363422,0
+ADTN.US,D,20230613,000000,9.94,10.43,9.94,10.35,1522863,0
+ADTN.US,D,20230614,000000,10.29,10.62,10.26,10.55,1745496,0
+ADTN.US,D,20230615,000000,10.53,10.94,10.5,10.91,1322753,0
+ADTN.US,D,20230616,000000,11.01,11.02,10.32,10.74,2669384,0
+ADTN.US,D,20230620,000000,10.52,10.745,10.455,10.53,726524,0
+ADTN.US,D,20230621,000000,10.41,10.44,10.18,10.29,680217,0
+ADTN.US,D,20230622,000000,10.29,10.305,10.08,10.13,861827,0
+ADTN.US,D,20230623,000000,10.02,10.08,9.765,9.99,3541622,0
+ADTN.US,D,20230626,000000,10.12,10.22,9.94,10.03,698207,0
+ADTN.US,D,20230627,000000,10.05,10.32,9.92,10.3,799697,0
+ADTN.US,D,20230628,000000,10.32,10.495,10.03,10.47,655718,0
+ADTN.US,D,20230629,000000,10.5,10.75,10.44,10.56,733751,0
+ADTN.US,D,20230630,000000,10.67,10.7091,10.48,10.53,684742,0
+ADTN.US,D,20230703,000000,10.57,10.67,10.55,10.59,270628,0
+ADTN.US,D,20230705,000000,10.52,10.59,10.41,10.57,730122,0
+ADTN.US,D,20230706,000000,10.46,10.49,10.215,10.35,441910,0
+ADTN.US,D,20230707,000000,10.37,10.695,10.37,10.59,502283,0
+ADTN.US,D,20230710,000000,10.57,10.625,10.35,10.43,606896,0
+ADTN.US,D,20230711,000000,10.42,10.5,10.18,10.44,581835,0
+ADTN.US,D,20230712,000000,10.71,10.79,10.575,10.78,803397,0
+ADTN.US,D,20230713,000000,10.88,10.96,10.555,10.93,690553,0
+ADTN.US,D,20230714,000000,10.78,10.85,10.12,10.31,1173424,0
+ADTN.US,D,20230717,000000,10.31,10.43,10.22,10.3,550633,0
+ADTN.US,D,20230718,000000,10.28,10.445,10.1,10.43,594926,0
+ADTN.US,D,20230719,000000,10.46,10.6,10.21,10.22,740039,0
+ADTN.US,D,20230720,000000,10.25,10.37,10.1,10.22,637784,0
+ADTN.US,D,20230721,000000,10.35,10.56,10.08,10.09,572800,0
+ADTN.US,D,20230724,000000,10.16,10.31,10.09,10.26,500564,0
+ADTN.US,D,20230725,000000,10.28,10.34,10.085,10.16,597321,0
+ADTN.US,D,20230726,000000,10.19,10.305,10.075,10.15,457556,0
+ADTN.US,D,20230727,000000,10.27,10.2701,9.9,9.91,605896,0
+ADTN.US,D,20230728,000000,9.98,10.04,9.76,9.78,601034,0
+ADTN.US,D,20230731,000000,9.8,9.94,9.73,9.73,700609,0
+ADTN.US,D,20230801,000000,9.7,9.86,9.625,9.73,806625,0
+ADTN.US,D,20230802,000000,9.63,9.64,9.37,9.39,852034,0
+ADTN.US,D,20230803,000000,9.29,9.29,8.91,8.96,827015,0
+ADTN.US,D,20230804,000000,8.99,9.225,8.915,9.05,1578492,0
+ADTN.US,D,20230807,000000,7.1,7.5,7,7.31,3628795,0
+ADTN.US,D,20230808,000000,7.25,7.65,7,7.58,1726096,0
+ADTN.US,D,20230809,000000,7.54,7.57,7.17,7.55,2189517,0
+ADTN.US,D,20230810,000000,7.61,7.955,7.57,7.65,1036623,0
+ADTN.US,D,20230811,000000,7.58,8.05,7.46,8.04,970481,0
+ADTN.US,D,20230814,000000,8.04,8.33,7.86,8.09,794925,0
+ADTN.US,D,20230815,000000,8,8.19,7.94,8.13,673815,0
+ADTN.US,D,20230816,000000,8.1,8.2,7.905,8.09,760720,0
+ADTN.US,D,20230817,000000,8.1,8.3,8.07,8.16,755664,0
+ADTN.US,D,20230818,000000,7.96,8.25,7.94,8.14,664022,0
+ADTN.US,D,20230821,000000,8.15,8.19,8.015,8.06,603577,0
+ADTN.US,D,20230822,000000,8.13,8.3,8.06,8.17,1035897,0
+ADTN.US,D,20230823,000000,8.21,8.24,8.1,8.15,434322,0
+ADTN.US,D,20230824,000000,8.13,8.17,7.99,8.13,868254,0
+ADTN.US,D,20230825,000000,8.14,8.24,8.035,8.06,479772,0
+ADTN.US,D,20230828,000000,8.05,8.27,7.999,8.03,614928,0
+ADTN.US,D,20230829,000000,8.09,8.19,7.98,8.12,378218,0
+ADTN.US,D,20230830,000000,8.1,8.46,8.09,8.43,474728,0
+ADTN.US,D,20230831,000000,8.44,8.81,8.44,8.55,956132,0
+ADTN.US,D,20230901,000000,8.6,8.755,8.51,8.64,620568,0
+ADTN.US,D,20230905,000000,8.58,8.65,8.35,8.37,760158,0
+ADTN.US,D,20230906,000000,8.31,8.61,8.29,8.35,475206,0
+ADTN.US,D,20230907,000000,8.31,8.37,8.03,8.13,677126,0
+ADTN.US,D,20230908,000000,8.19,8.19,8.03,8.13,559048,0
+ADTN.US,D,20230911,000000,8.17,8.205,7.9516,8.09,612105,0
+ADTN.US,D,20230912,000000,8.1,8.19,8,8.08,905721,0
+ADTN.US,D,20230913,000000,8.05,8.1,7.98,8.08,686427,0
+ADTN.US,D,20230914,000000,8.11,8.24,8.09,8.09,664716,0
+ADTN.US,D,20230915,000000,8.1,8.27,8.02,8.24,2318172,0
+ADTN.US,D,20230918,000000,8.23,8.37,8.08,8.21,912389,0
+ADTN.US,D,20230919,000000,8.21,8.34,8.13,8.27,669234,0
+ADTN.US,D,20230920,000000,8.27,8.35,8.13,8.13,468307,0
+ADTN.US,D,20230921,000000,8.09,8.2,8.01,8.11,551249,0
+ADTN.US,D,20230922,000000,8.14,8.31,8.04,8.26,1189619,0
+ADTN.US,D,20230925,000000,8.24,8.41,8.22,8.38,610790,0
+ADTN.US,D,20230926,000000,8.33,8.36,8.07,8.08,625210,0
+ADTN.US,D,20230927,000000,8.15,8.18,7.9746,8.06,626327,0
+ADTN.US,D,20230928,000000,8.09,8.315,8.03,8.22,960598,0
+ADTN.US,D,20230929,000000,8.31,8.505,8.22,8.23,628570,0
+ADTN.US,D,20231002,000000,8.23,8.555,8.2,8.47,680935,0
+ADTN.US,D,20231003,000000,8.38,8.4,8,8.05,598703,0
+ADTN.US,D,20231004,000000,8.05,8.12,7.84,8.09,593084,0
+ADTN.US,D,20231005,000000,8.01,8.07,7.59,7.8,989684,0
+ADTN.US,D,20231006,000000,7.73,7.88,7.565,7.84,932477,0
+ADTN.US,D,20231009,000000,7.75,7.94,7.71,7.92,439841,0
+ADTN.US,D,20231010,000000,7.88,8.02,7.725,7.8,788968,0
+ADTN.US,D,20231011,000000,7.83,7.92,7.753,7.91,528079,0
+ADTN.US,D,20231012,000000,7.95,7.95,7.5,7.65,1221777,0
+ADTN.US,D,20231013,000000,7.64,7.85,7.26,7.3,672146,0
+ADTN.US,D,20231016,000000,7.33,7.73,7.325,7.71,847554,0
+ADTN.US,D,20231017,000000,7.52,7.62,7.22,7.49,995155,0
+ADTN.US,D,20231018,000000,7.4,7.4069,7.04,7.04,769775,0
+ADTN.US,D,20231019,000000,7.03,7.18,7,7.06,687596,0
+ADTN.US,D,20231020,000000,7.08,7.27,6.995,7.21,832941,0
+ADTN.US,D,20231023,000000,7.15,7.2,6.85,6.86,692522,0
+ADTN.US,D,20231024,000000,6.86,6.89,6.68,6.76,747845,0
+ADTN.US,D,20231025,000000,6.7,6.87,6.68,6.8,372965,0
+ADTN.US,D,20231026,000000,6.79,6.87,6.5813,6.63,664071,0
+ADTN.US,D,20231027,000000,6.64,6.72,6.36,6.38,709256,0
+ADTN.US,D,20231030,000000,6.43,6.59,6.28,6.31,705560,0
+ADTN.US,D,20231031,000000,6.36,6.665,6.345,6.57,588799,0
+ADTN.US,D,20231101,000000,6.54,6.77,6.47,6.72,723854,0
+ADTN.US,D,20231102,000000,6.88,7.02,6.73,7.01,741951,0
+ADTN.US,D,20231103,000000,7.18,7.37,7.13,7.29,904822,0
+ADTN.US,D,20231106,000000,7.34,7.435,7.215,7.33,778490,0
+ADTN.US,D,20231107,000000,5.32,5.625,5.0801,5.39,4546047,0
+ADTN.US,D,20231108,000000,5.36,5.59,5.26,5.28,1396313,0
+ADTN.US,D,20231109,000000,5.31,5.36,4.99,5.01,1794127,0
+ADTN.US,D,20231110,000000,5.01,5.47,4.91,5.43,1283434,0
+ADTN.US,D,20231113,000000,5.36,5.53,5.225,5.47,927769,0
+ADTN.US,D,20231114,000000,5.61,5.77,5.43,5.53,1267102,0
+ADTN.US,D,20231115,000000,5.52,5.675,5.46,5.51,1076106,0
+ADTN.US,D,20231116,000000,5.45,5.48,5.21,5.37,847631,0
+ADTN.US,D,20231117,000000,5.4,5.61,5.36,5.55,839508,0
+ADTN.US,D,20231120,000000,5.31,5.66,5.29,5.62,955666,0
+ADTN.US,D,20231121,000000,5.55,5.615,5.35,5.36,959090,0
+ADTN.US,D,20231122,000000,5.38,5.56,5.33,5.39,755748,0
+ADTN.US,D,20231124,000000,5.41,5.44,5.33,5.41,271139,0
+ADTN.US,D,20231127,000000,5.35,5.35,5.205,5.3,1494102,0
+ADTN.US,D,20231128,000000,5.31,5.465,5.145,5.35,1149984,0
+ADTN.US,D,20231129,000000,5.4,5.61,5.35,5.39,1198836,0
+ADTN.US,D,20231130,000000,5.45,5.49,5.205,5.23,1217491,0
+ADTN.US,D,20231201,000000,5.2,5.575,5.195,5.52,1131153,0
+ADTN.US,D,20231204,000000,5.54,6.17,5.53,6.1,1677592,0
+ADTN.US,D,20231205,000000,6.08,6.23,5.985,6.04,811435,0
+ADTN.US,D,20231206,000000,6.13,6.29,6.06,6.08,1044474,0
+ADTN.US,D,20231207,000000,6.14,6.25,6.0304,6.13,693325,0
+ADTN.US,D,20231208,000000,6.11,6.24,6.03,6.11,1393955,0
+ADTN.US,D,20231211,000000,6.17,6.33,6.1,6.23,1417674,0
+ADTN.US,D,20231212,000000,6.29,6.29,5.99,6.2,772303,0
+ADTN.US,D,20231213,000000,6.2,6.59,6.13,6.55,1885749,0
+ADTN.US,D,20231214,000000,6.75,7.155,6.71,7.09,1604541,0
+ADTN.US,D,20231215,000000,7.13,7.33,7.025,7.1,4134115,0
+ADTN.US,D,20231218,000000,7.16,7.16,6.8301,6.92,1182221,0
+ADTN.US,D,20231219,000000,6.98,7.12,6.95,7.04,1032453,0
+ADTN.US,D,20231220,000000,7.04,7.205,6.91,6.92,830593,0
+ADTN.US,D,20231221,000000,6.98,7.1,6.875,7.07,750896,0
+ADTN.US,D,20231222,000000,7.16,7.24,7.06,7.15,447259,0
+ADTN.US,D,20231226,000000,7.15,7.37,7.13,7.33,389065,0
+ADTN.US,D,20231227,000000,7.37,7.42,7.21,7.3,597779,0
+ADTN.US,D,20231228,000000,7.28,7.44,7.28,7.4,539499,0
+ADTN.US,D,20231229,000000,7.4,7.41,7.235,7.34,517509,0
+ADTN.US,D,20240102,000000,7.33,7.661,7.25,7.43,921840,0
+ADTN.US,D,20240103,000000,7.36,7.36,7.09,7.14,668663,0
+ADTN.US,D,20240104,000000,7.17,7.235,7.03,7.22,600838,0
+ADTN.US,D,20240105,000000,7.15,7.25,7.09,7.16,656367,0
+ADTN.US,D,20240108,000000,7.15,7.42,7.11,7.39,467229,0
+ADTN.US,D,20240109,000000,7.27,7.355,7.21,7.3,1051462,0
+ADTN.US,D,20240110,000000,7.3,7.41,7.19,7.41,477202,0
+ADTN.US,D,20240111,000000,7.36,7.405,7.14,7.2,552054,0
+ADTN.US,D,20240112,000000,7.31,7.425,7.11,7.14,526694,0
+ADTN.US,D,20240116,000000,7.05,7.32,7.05,7.29,734435,0
+ADTN.US,D,20240117,000000,7.14,7.17,6.865,6.96,708509,0
+ADTN.US,D,20240118,000000,7.05,7.11,6.87,7.04,505480,0
+ADTN.US,D,20240119,000000,7.08,7.08,6.89,7.03,366971,0
+ADTN.US,D,20240122,000000,7.1,7.21,7.015,7.12,892105,0
+ADTN.US,D,20240123,000000,7.21,7.22,6.765,7.03,735239,0
+ADTN.US,D,20240124,000000,7.1,7.12,6.875,6.91,516736,0
+ADTN.US,D,20240125,000000,7.1,7.12,6.97,7.06,452249,0
+ADTN.US,D,20240126,000000,7.12,7.18,6.945,6.95,262179,0
+ADTN.US,D,20240129,000000,6.91,7.21,6.9,7.2,414913,0
+ADTN.US,D,20240130,000000,7,7.065,6.41,6.43,956157,0
+ADTN.US,D,20240131,000000,6.46,6.56,6.25,6.265,986274,0
+ADTN.US,D,20240201,000000,6.26,6.7298,6.26,6.7,1019403,0
+ADTN.US,D,20240202,000000,6.59,6.755,6.53,6.7,663221,0
+ADTN.US,D,20240205,000000,6.6,6.67,6.53,6.57,601629,0
+ADTN.US,D,20240206,000000,6.56,6.62,6.53,6.56,578261,0
+ADTN.US,D,20240207,000000,6.59,6.59,6.35,6.38,578793,0
+ADTN.US,D,20240208,000000,6.4,6.535,6.25,6.4,760244,0
+ADTN.US,D,20240209,000000,6.4,6.43,6.11,6.35,1090042,0
+ADTN.US,D,20240212,000000,6.49,6.83,6.42,6.8,977774,0
+ADTN.US,D,20240213,000000,6.58,6.67,6.14,6.2,745488,0
+ADTN.US,D,20240214,000000,6.27,6.495,6.195,6.43,558150,0
+ADTN.US,D,20240215,000000,6.48,6.635,6.39,6.57,749303,0
+ADTN.US,D,20240216,000000,6.47,6.58,6.455,6.47,530102,0
+ADTN.US,D,20240220,000000,6.34,6.405,6.24,6.36,554000,0
+ADTN.US,D,20240221,000000,6.31,6.33,6.01,6.14,671452,0
+ADTN.US,D,20240222,000000,6.13,6.25,6.06,6.17,613979,0
+ADTN.US,D,20240223,000000,6.16,6.175,6.05,6.11,711315,0
+ADTN.US,D,20240226,000000,6.05,6.33,6.05,6.31,1002364,0
+ADTN.US,D,20240227,000000,6.13,6.605,5.78,6.24,1191322,0
+ADTN.US,D,20240228,000000,6.13,6.13,5.9,5.91,1046141,0
+ADTN.US,D,20240229,000000,6.07,6.09,5.655,5.69,1947055,0
+ADTN.US,D,20240301,000000,5.63,5.84,5.425,5.81,1443208,0
+ADTN.US,D,20240304,000000,5.84,6.15,5.75,6.05,1038595,0
+ADTN.US,D,20240305,000000,5.98,6.185,5.755,6.01,817351,0
+ADTN.US,D,20240306,000000,6.09,6.285,6,6.2,491128,0
+ADTN.US,D,20240307,000000,6.24,6.3501,6.165,6.31,629993,0
+ADTN.US,D,20240308,000000,6.36,6.485,6.1,6.11,549666,0
+ADTN.US,D,20240311,000000,6.06,6.18,6.04,6.08,463140,0
+ADTN.US,D,20240312,000000,6.1,6.17,5.87,5.89,578882,0
+ADTN.US,D,20240313,000000,5.84,5.85,5.54,5.55,963005,0
+ADTN.US,D,20240314,000000,5.5,5.62,5.35,5.44,954846,0
+ADTN.US,D,20240315,000000,5.45,5.61,5.425,5.57,1918671,0
+ADTN.US,D,20240318,000000,5.47,5.58,5.32,5.33,1157276,0
+ADTN.US,D,20240319,000000,5.3,5.42,5.21,5.41,913219,0
+ADTN.US,D,20240320,000000,5.37,5.47,5.255,5.45,694435,0
+ADTN.US,D,20240321,000000,5.5,5.58,5.41,5.46,772717,0
+ADTN.US,D,20240322,000000,5.46,5.48,5.265,5.33,622073,0
+ADTN.US,D,20240325,000000,5.32,5.38,5.245,5.31,480245,0
+ADTN.US,D,20240326,000000,5.35,5.35,5.19,5.2,595761,0
+ADTN.US,D,20240327,000000,5.28,5.35,5.25,5.32,465326,0
+ADTN.US,D,20240328,000000,5.32,5.49,5.32,5.44,662621,0
+ADTN.US,D,20240401,000000,5.47,5.695,5.4,5.5,610197,0
+ADTN.US,D,20240402,000000,5.45,5.46,5.2,5.22,633815,0
+ADTN.US,D,20240403,000000,5.22,5.35,5.145,5.34,591695,0
+ADTN.US,D,20240404,000000,5.38,5.555,5.12,5.13,815619,0
+ADTN.US,D,20240405,000000,5.12,5.1496,5.02,5.03,678748,0
+ADTN.US,D,20240408,000000,5.08,5.0902,4.985,5.05,652860,0
+ADTN.US,D,20240409,000000,5.08,5.255,5.05,5.13,643993,0
+ADTN.US,D,20240410,000000,5,5.05,4.855,4.94,995762,0
+ADTN.US,D,20240411,000000,4.95,5.03,4.875,4.95,583308,0
+ADTN.US,D,20240412,000000,4.91,4.93,4.7,4.72,800139,0
+ADTN.US,D,20240415,000000,4.74,4.82,4.61,4.68,1095550,0
+ADTN.US,D,20240416,000000,4.62,4.73,4.61,4.63,728110,0
+ADTN.US,D,20240417,000000,4.65,4.82,4.6362,4.65,577342,0
+ADTN.US,D,20240418,000000,4.63,4.79,4.595,4.73,529558,0
+ADTN.US,D,20240419,000000,4.69,4.82,4.64,4.69,663659,0
+ADTN.US,D,20240422,000000,4.7,4.77,4.68,4.74,440338,0
+ADTN.US,D,20240423,000000,4.71,4.855,4.671,4.78,575596,0
+ADTN.US,D,20240424,000000,4.75,4.81,4.705,4.75,478559,0
+ADTN.US,D,20240425,000000,4.72,4.72,4.53,4.57,483612,0
+ADTN.US,D,20240426,000000,4.6,4.6,4.425,4.43,532378,0
+ADTN.US,D,20240429,000000,4.46,4.59,4.46,4.54,431937,0
+ADTN.US,D,20240430,000000,4.47,4.5,4.35,4.38,619953,0
+ADTN.US,D,20240501,000000,4.36,4.65,4.34,4.53,524494,0
+ADTN.US,D,20240502,000000,4.54,4.62,4.54,4.62,482861,0
+ADTN.US,D,20240503,000000,4.68,4.93,4.645,4.74,514432,0
+ADTN.US,D,20240506,000000,4.71,4.805,4.67,4.71,733395,0
+ADTN.US,D,20240507,000000,5.09,5.73,4.76,5.39,2913452,0
+ADTN.US,D,20240508,000000,5.4,5.71,5.38,5.47,1096298,0
+ADTN.US,D,20240509,000000,5.45,5.49,5.335,5.37,754543,0
+ADTN.US,D,20240510,000000,5.41,5.495,5.26,5.46,715284,0
+ADTN.US,D,20240513,000000,5.52,5.66,5.495,5.54,903205,0
+ADTN.US,D,20240514,000000,5.59,5.85,5.59,5.83,709394,0
+ADTN.US,D,20240515,000000,5.85,5.865,5.34,5.38,1182575,0
+ADTN.US,D,20240516,000000,5.4,5.51,5.315,5.37,586083,0
+ADTN.US,D,20240517,000000,5.38,5.39,5.145,5.27,737122,0
+ADTN.US,D,20240520,000000,5.25,5.446,5.2101,5.27,606142,0
+ADTN.US,D,20240521,000000,5.26,5.345,5.19,5.34,426673,0
+ADTN.US,D,20240522,000000,5.35,5.405,5.295,5.33,565733,0
+ADTN.US,D,20240523,000000,5.32,5.32,5.12,5.22,785837,0
+ADTN.US,D,20240524,000000,5.23,5.305,5.17,5.27,530832,0
+ADTN.US,D,20240528,000000,5.33,5.71,5.25,5.66,865248,0
+ADTN.US,D,20240529,000000,5.54,5.61,5.385,5.55,792683,0
+ADTN.US,D,20240530,000000,5.64,5.64,5.4409,5.57,653025,0
+ADTN.US,D,20240531,000000,5.61,5.66,5.48,5.55,2494934,0
+ADTN.US,D,20240603,000000,5.57,5.625,5.365,5.6,696642,0
+ADTN.US,D,20240604,000000,5.57,5.57,5.345,5.41,806150,0
+ADTN.US,D,20240605,000000,5.48,5.63,5.325,5.35,665187,0
+ADTN.US,D,20240606,000000,5.28,5.405,5.25,5.32,1369278,0
+ADTN.US,D,20240607,000000,5.27,5.39,5.25,5.34,1530743,0
+ADTN.US,D,20240610,000000,5.17,5.17,4.64,5.04,4664184,0
+ADTN.US,D,20240611,000000,5,5.12,4.905,5.12,1638935,0
+ADTN.US,D,20240612,000000,5.28,5.435,5.2,5.22,1264326,0
+ADTN.US,D,20240613,000000,5.23,5.25,5.035,5.07,1723228,0
+ADTN.US,D,20240614,000000,5,5.04,4.89,5.03,1186745,0
+ADTN.US,D,20240617,000000,5,5.06,4.72,4.93,1511844,0
+ADTN.US,D,20240618,000000,4.96,5,4.85,4.97,1236360,0
+ADTN.US,D,20240620,000000,4.97,5.21,4.92,5.2,1548999,0
+ADTN.US,D,20240621,000000,5.21,5.69,5.21,5.29,15360452,0
+ADTN.US,D,20240624,000000,5.35,5.47,5.06,5.13,1487022,0
+ADTN.US,D,20240625,000000,5.1,5.15,4.87,4.92,1896044,0
+ADTN.US,D,20240626,000000,4.89,4.97,4.815,4.82,1440034,0
+ADTN.US,D,20240627,000000,4.86,5,4.77,4.99,1001998,0
+ADTN.US,D,20240628,000000,5.05,5.395,5.05,5.26,2458228,0
+ADTN.US,D,20240701,000000,5.28,5.35,5.1,5.12,1212348,0
+ADTN.US,D,20240702,000000,5.12,5.14,5.02,5.13,571623,0
+ADTN.US,D,20240703,000000,5.13,5.15,5.07,5.12,443793,0
+ADTN.US,D,20240705,000000,5.17,5.205,5.079,5.19,573123,0
+ADTN.US,D,20240708,000000,5.26,5.4,5.21,5.23,548175,0
+ADTN.US,D,20240709,000000,5.19,5.235,5.11,5.2,549407,0
+ADTN.US,D,20240710,000000,5.23,5.27,5.1,5.24,404359,0
+ADTN.US,D,20240711,000000,5.29,5.51,5.29,5.5,640811,0
+ADTN.US,D,20240712,000000,5.55,5.845,5.5027,5.78,668674,0
+ADTN.US,D,20240715,000000,5.81,5.94,5.685,5.9,634471,0
+ADTN.US,D,20240716,000000,6.01,6.23,5.975,6.23,1311051,0
+ADTN.US,D,20240717,000000,6.16,6.435,6.09,6.35,900736,0
+ADTN.US,D,20240718,000000,6.32,6.49,6.195,6.2,963465,0
+ADTN.US,D,20240719,000000,6.2,6.275,6.075,6.23,490881,0
+ADTN.US,D,20240722,000000,6.22,6.27,5.925,6.17,675406,0
+ADTN.US,D,20240723,000000,6.09,6.15,5.99,6.09,544613,0
+ADTN.US,D,20240724,000000,6.04,6.175,5.97,6.13,487401,0
+ADTN.US,D,20240725,000000,6.15,6.32,6.095,6.13,700781,0
+ADTN.US,D,20240726,000000,6.26,6.53,6.13,6.48,884757,0
+ADTN.US,D,20240729,000000,6.48,6.505,6.32,6.44,552424,0
+ADTN.US,D,20240730,000000,6.5,6.77,6.45,6.73,891803,0
+ADTN.US,D,20240731,000000,6.76,6.9197,6.585,6.77,931639,0
+ADTN.US,D,20240801,000000,6.76,6.7999,6.32,6.42,615831,0
+ADTN.US,D,20240802,000000,6.22,6.24,5.92,6.08,776939,0
+ADTN.US,D,20240805,000000,5.78,5.875,5.61,5.76,807826,0
+ADTN.US,D,20240806,000000,5.32,5.485,4.62,4.68,2329922,0
+ADTN.US,D,20240807,000000,4.73,4.965,4.63,4.7,1227339,0
+ADTN.US,D,20240808,000000,4.77,4.93,4.73,4.9,835173,0
+ADTN.US,D,20240809,000000,4.89,4.92,4.715,4.78,649933,0
+ADTN.US,D,20240812,000000,4.83,4.83,4.665,4.71,382943,0
+ADTN.US,D,20240813,000000,4.72,4.91,4.71,4.87,503365,0
+ADTN.US,D,20240814,000000,4.86,4.87,4.725,4.75,415394,0
+ADTN.US,D,20240815,000000,4.94,5.17,4.9,5.15,595058,0
+ADTN.US,D,20240816,000000,5.16,5.39,5.16,5.32,509094,0
+ADTN.US,D,20240819,000000,5.37,5.54,5.32,5.43,615922,0
+ADTN.US,D,20240820,000000,5.43,5.445,5.325,5.42,299293,0
+ADTN.US,D,20240821,000000,5.41,5.49,5.33,5.44,317657,0
+ADTN.US,D,20240822,000000,5.39,5.41,5.28,5.29,293966,0
+ADTN.US,D,20240823,000000,5.36,5.6,5.34,5.59,425944,0
+ADTN.US,D,20240826,000000,5.53,5.595,5.454,5.51,396880,0
+ADTN.US,D,20240827,000000,5.48,5.48,5.345,5.35,235369,0
+ADTN.US,D,20240828,000000,5.33,5.435,5.31,5.39,252912,0
+ADTN.US,D,20240829,000000,5.43,5.865,5.36,5.73,499524,0
+ADTN.US,D,20240830,000000,5.73,5.73,5.52,5.58,461804,0
+ADTN.US,D,20240903,000000,5.56,5.61,5.39,5.39,307157,0
+ADTN.US,D,20240904,000000,5.38,5.4,5.2,5.21,585964,0
+ADTN.US,D,20240905,000000,5.22,5.27,5.09,5.19,390307,0
+ADTN.US,D,20240906,000000,5.2,5.21,5.02,5.05,412944,0
+ADTN.US,D,20240909,000000,5.03,5.17,5,5.03,272897,0
+ADTN.US,D,20240910,000000,5.02,5.02,4.925,4.99,356110,0
+ADTN.US,D,20240911,000000,5,5.19,4.965,5.18,420815,0
+ADTN.US,D,20240912,000000,5.2,5.335,5.115,5.25,299980,0
+ADTN.US,D,20240913,000000,5.36,5.47,5.35,5.44,578469,0
+ADTN.US,D,20240916,000000,5.46,5.47,5.26,5.43,322654,0
+ADTN.US,D,20240917,000000,5.43,5.9,5.42,5.6,758336,0
+ADTN.US,D,20240918,000000,5.61,5.83,5.49,5.5,629138,0
+ADTN.US,D,20240919,000000,5.69,5.9,5.575,5.84,643431,0
+ADTN.US,D,20240920,000000,5.65,5.88,5.65,5.74,1220298,0
+ADTN.US,D,20240923,000000,5.79,5.93,5.595,5.62,264953,0
+ADTN.US,D,20240924,000000,5.63,6.0475,5.63,6.02,549259,0
+ADTN.US,D,20240925,000000,6.01,6.01,5.745,5.79,476178,0
+ADTN.US,D,20240926,000000,5.92,6.05,5.89,5.92,447904,0
+ADTN.US,D,20240927,000000,6.03,6.085,5.87,5.91,282960,0
+ADTN.US,D,20240930,000000,5.85,5.95,5.8401,5.93,268570,0
+ADTN.US,D,20241001,000000,5.89,5.9,5.695,5.86,529492,0
+ADTN.US,D,20241002,000000,5.82,5.97,5.8105,5.95,185919,0
+ADTN.US,D,20241003,000000,5.89,5.905,5.725,5.85,325230,0
+ADTN.US,D,20241004,000000,5.98,6.095,5.81,5.88,376990,0
+ADTN.US,D,20241007,000000,5.83,5.915,5.67,5.78,232879,0
+ADTN.US,D,20241008,000000,5.81,5.83,5.69,5.8,953402,0
+ADTN.US,D,20241009,000000,5.78,5.915,5.73,5.84,526226,0
+ADTN.US,D,20241010,000000,5.8,5.82,5.68,5.75,317245,0
+ADTN.US,D,20241011,000000,5.76,5.93,5.76,5.91,264651,0
+ADTN.US,D,20241014,000000,5.93,5.97,5.825,5.95,282023,0
+ADTN.US,D,20241015,000000,6.01,6.2,5.92,6.12,671947,0
+ADTN.US,D,20241016,000000,6.15,6.27,6.13,6.16,439274,0
+ADTN.US,D,20241017,000000,6.18,6.33,6.145,6.31,414104,0
+ADTN.US,D,20241018,000000,6.33,6.49,6.285,6.32,428778,0
+ADTN.US,D,20241021,000000,6.32,6.36,6.22,6.26,309044,0
+ADTN.US,D,20241022,000000,6.24,6.37,6.165,6.29,387702,0
+ADTN.US,D,20241023,000000,6.23,6.3,6.045,6.11,278872,0
+ADTN.US,D,20241024,000000,6.2,6.29,6.0828,6.18,294555,0
+ADTN.US,D,20241025,000000,6.23,6.42,6.22,6.29,327864,0
+ADTN.US,D,20241028,000000,6.36,6.45,6.33,6.36,250687,0
+ADTN.US,D,20241029,000000,6.38,6.46,6.335,6.45,649982,0
+ADTN.US,D,20241030,000000,6.42,6.49,6.355,6.38,348951,0
+ADTN.US,D,20241031,000000,6.41,6.41,6.07,6.075,287284,0
+ADTN.US,D,20241101,000000,6.16,6.375,6.14,6.18,416036,0
+ADTN.US,D,20241104,000000,6.18,6.4,6.175,6.2,334794,0
+ADTN.US,D,20241105,000000,6.17,6.38,6.02,6.19,581147,0
+ADTN.US,D,20241106,000000,6.49,6.61,6.27,6.33,1289671,0
+ADTN.US,D,20241107,000000,6.25,7.58,6.185,7.55,1982709,0
+ADTN.US,D,20241108,000000,7.8,8.16,7.73,8.08,1833964,0
+ADTN.US,D,20241111,000000,8.15,8.26,7.98,8.17,1000204,0
+ADTN.US,D,20241112,000000,7.92,8.2,7.8906,8.07,1040241,0
+ADTN.US,D,20241113,000000,8.1,8.29,7.98,7.99,837374,0
+ADTN.US,D,20241114,000000,8.07,8.1,7.89,7.97,794002,0
+ADTN.US,D,20241115,000000,8.01,8.02,7.6312,7.75,540336,0
+ADTN.US,D,20241118,000000,7.75,7.9099,7.63,7.73,686229,0
+ADTN.US,D,20241119,000000,7.61,7.92,7.575,7.92,464999,0
+ADTN.US,D,20241120,000000,7.89,7.93,7.605,7.73,756582,0
+ADTN.US,D,20241121,000000,7.85,8.225,7.78,8.16,904870,0
+ADTN.US,D,20241122,000000,8.23,8.72,8.165,8.62,1253381,0
+ADTN.US,D,20241125,000000,8.69,9.05,8.62,8.68,748077,0
+ADTN.US,D,20241126,000000,8.62,8.715,8.35,8.57,822532,0
+ADTN.US,D,20241127,000000,8.63,8.67,8.265,8.39,590669,0
+ADTN.US,D,20241129,000000,8.54,8.54,8.37,8.5,195369,0
+ADTN.US,D,20241202,000000,8.58,8.65,8.28,8.65,482502,0
+ADTN.US,D,20241203,000000,8.64,8.77,8.5215,8.63,481604,0
+ADTN.US,D,20241204,000000,8.67,8.83,8.59,8.77,476288,0
+ADTN.US,D,20241205,000000,8.77,8.82,8.39,8.4,441359,0
+ADTN.US,D,20241206,000000,8.47,8.525,8.28,8.43,316450,0
+ADTN.US,D,20241209,000000,8.54,8.74,8.48,8.58,509965,0
+ADTN.US,D,20241210,000000,8.6,8.72,8.33,8.56,470591,0
+ADTN.US,D,20241211,000000,8.63,8.82,8.42,8.67,451971,0
+ADTN.US,D,20241212,000000,8.9,9.2101,8.73,8.86,775500,0
+ADTN.US,D,20241213,000000,8.65,8.8,8.472,8.54,641759,0
+ADTN.US,D,20241216,000000,8.49,8.785,8.3001,8.61,811005,0
+ADTN.US,D,20241217,000000,8.53,8.58,8.32,8.4,375422,0
+ADTN.US,D,20241218,000000,8.46,8.865,8.025,8.12,918990,0
+ADTN.US,D,20241219,000000,8.15,8.55,8.12,8.39,522595,0
+ADTN.US,D,20241220,000000,8.32,8.535,8.06,8.19,1199014,0
+ADTN.US,D,20241223,000000,8.21,8.44,8.21,8.28,737076,0
+ADTN.US,D,20241224,000000,8.31,8.435,8.21,8.4,178677,0
+ADTN.US,D,20241226,000000,8.35,8.51,8.2866,8.49,256579,0
+ADTN.US,D,20241227,000000,8.4,8.4,8.14,8.21,277323,0
+ADTN.US,D,20241230,000000,8.11,8.42,8.11,8.3,589819,0
+ADTN.US,D,20241231,000000,8.4,8.44,8.245,8.33,781650,0
+ADTN.US,D,20250102,000000,8.42,8.73,8.34,8.7,870192,0
+ADTN.US,D,20250103,000000,8.76,9.11,8.655,9.04,877616,0
+ADTN.US,D,20250106,000000,9.3,9.88,9.25,9.67,1466244,0
+ADTN.US,D,20250107,000000,9.76,9.85,9.42,9.64,965423,0
+ADTN.US,D,20250108,000000,9.75,10.71,9.75,10.49,1896659,0
+ADTN.US,D,20250110,000000,10.22,10.32,9.87,10.17,1037022,0
+ADTN.US,D,20250113,000000,9.92,10.04,9.59,10.01,695480,0
+ADTN.US,D,20250114,000000,10.09,10.34,9.82,9.94,1160434,0
+ADTN.US,D,20250115,000000,10.27,10.41,10.09,10.13,914188,0
+ADTN.US,D,20250116,000000,10.255,10.3,9.97,10.13,868526,0
+ADTN.US,D,20250117,000000,10.2,10.31,9.91,10.19,943922,0
+ADTN.US,D,20250121,000000,10.4,10.88,10.32,10.455,1933755,0
+ADTN.US,D,20250122,000000,10.74,11.2312,10.38,10.48,1625409,0
+ADTN.US,D,20250123,000000,10.39,10.55,10.3,10.34,1054414,0
+ADTN.US,D,20250124,000000,10.36,10.44,10.1,10.31,972388,0
+ADTN.US,D,20250127,000000,10.09,10.22,9.3,9.49,1026965,0
+ADTN.US,D,20250128,000000,9.67,9.7125,9.435,9.63,601979,0
+ADTN.US,D,20250129,000000,9.72,9.99,9.62,9.82,531115,0
+ADTN.US,D,20250130,000000,10,11.19,9.98,10.65,1867537,0
+ADTN.US,D,20250131,000000,10.74,10.99,10.34,10.37,1246073,0
+ADTN.US,D,20250203,000000,10.02,10.6,9.91,10.24,1329504,0
+ADTN.US,D,20250204,000000,10.19,10.5,9.99,10.42,872703,0
+ADTN.US,D,20250205,000000,10.52,11.015,10.45,11,2302468,0
+ADTN.US,D,20250206,000000,11.14,11.485,10.8,11.44,1335367,0
+ADTN.US,D,20250207,000000,11.44,11.53,10.84,11.11,1058261,0
+ADTN.US,D,20250210,000000,11.14,11.54,11.14,11.35,1189851,0
+ADTN.US,D,20250211,000000,11.11,11.3074,10.97,11.07,595166,0
+ADTN.US,D,20250212,000000,10.83,11.08,10.71,11.06,831157,0
+ADTN.US,D,20250213,000000,11.31,12.03,11.25,11.83,2407700,0
+ADTN.US,D,20250214,000000,11.8,12.16,11.56,11.65,1037296,0
+ADTN.US,D,20250218,000000,11.8,11.9049,11.47,11.53,649989,0
+ADTN.US,D,20250219,000000,11.35,11.72,11.29,11.71,712415,0
+ADTN.US,D,20250220,000000,11.62,11.66,11.22,11.53,731589,0
+ADTN.US,D,20250221,000000,11.52,11.75,10.82,10.84,1137472,0
+ADTN.US,D,20250224,000000,10.89,10.97,10.41,10.64,1084919,0
+ADTN.US,D,20250225,000000,10.69,10.695,10.21,10.43,1365168,0
+ADTN.US,D,20250226,000000,10.62,10.99,10.53,10.61,1419581,0
+ADTN.US,D,20250227,000000,12.285,12.44,10.54,10.57,1997694,0
+ADTN.US,D,20250228,000000,10.5,10.58,10.15,10.57,4193963,0
+ADTN.US,D,20250303,000000,10.77,11.18,10.37,10.56,1809347,0
+ADTN.US,D,20250304,000000,10.34,10.7514,10.11,10.63,1830470,0
+ADTN.US,D,20250305,000000,10.72,10.81,10.185,10.59,1550271,0
+ADTN.US,D,20250306,000000,10.39,10.39,9.45,9.51,1783667,0
+ADTN.US,D,20250307,000000,9.38,9.39,8.69,9.16,1475812,0
+ADTN.US,D,20250310,000000,8.92,9.02,8.3011,8.49,1418980,0
+ADTN.US,D,20250311,000000,8.5,8.6969,8.31,8.5,1496818,0
+ADTN.US,D,20250312,000000,8.66,9.05,8.5301,8.98,1029398,0
+ADTN.US,D,20250313,000000,8.94,8.97,8.51,8.67,740603,0
+ADTN.US,D,20250314,000000,8.89,9.12,8.69,9.1,1849238,0
+ADTN.US,D,20250317,000000,9.14,9.37,9.02,9.18,1301421,0
+ADTN.US,D,20250318,000000,9.09,9.16,8.93,9.03,637279,0
+ADTN.US,D,20250319,000000,9.02,9.19,8.95,9,614364,0
+ADTN.US,D,20250320,000000,8.92,9.2,8.92,9.04,678260,0
+ADTN.US,D,20250321,000000,8.84,9.355,8.76,9.21,1902538,0
+ADTN.US,D,20250324,000000,9.49,9.615,9.42,9.43,739003,0
+ADTN.US,D,20250325,000000,9.46,9.65,9.385,9.46,804232,0
+ADTN.US,D,20250326,000000,9.45,9.57,9.211,9.24,842988,0
+ADTN.US,D,20250327,000000,9.16,9.31,8.9,9.22,1046335,0
+ADTN.US,D,20250328,000000,9.21,9.25,8.84,8.9,621607,0
+ADTN.US,D,20250331,000000,8.66,8.8,8.56,8.72,1916190,0
+ADTN.US,D,20250401,000000,8.7,8.9,8.39,8.82,1066229,0
+ADTN.US,D,20250402,000000,8.6,8.88,8.59,8.67,1016641,0
+ADTN.US,D,20250403,000000,8.14,8.24,7.58,7.79,1127333,0
+ADTN.US,D,20250404,000000,7.4,7.6,7.04,7.43,1232013,0
+ADTN.US,D,20250407,000000,7.07,7.76,6.93,7.45,2121149,0
+ADTN.US,D,20250408,000000,7.85,7.93,7.095,7.24,988620,0
+ADTN.US,D,20250409,000000,7.17,8.41,7.11,8.21,872289,0
+ADTN.US,D,20250410,000000,8.08,8.1079,7.4,7.54,810647,0
+ADTN.US,D,20250411,000000,7.54,7.7286,7.3701,7.62,547049,0
+ADTN.US,D,20250414,000000,7.85,7.92,7.475,7.58,669400,0
+ADTN.US,D,20250415,000000,7.63,7.88,7.59,7.7,1333084,0
+ADTN.US,D,20250416,000000,7.5,7.5883,7.355,7.45,640666,0
+ADTN.US,D,20250417,000000,7.45,7.51,7.33,7.43,616304,0
+ADTN.US,D,20250421,000000,7.29,7.35,7.0629,7.18,604791,0
+ADTN.US,D,20250422,000000,7.38,7.56,7.26,7.47,1246371,0
+ADTN.US,D,20250423,000000,7.8,7.98,7.462,7.51,783481,0
+ADTN.US,D,20250424,000000,7.53,7.83,7.5,7.71,564457,0
+ADTN.US,D,20250425,000000,7.63,7.92,7.63,7.82,423825,0
+ADTN.US,D,20250428,000000,7.81,7.92,7.705,7.8,530748,0
+ADTN.US,D,20250429,000000,7.78,7.915,7.73,7.75,734471,0
+ADTN.US,D,20250430,000000,7.58,7.69,7.49,7.66,805919,0
+ADTN.US,D,20250501,000000,7.72,8.01,7.6918,7.79,816276,0
+ADTN.US,D,20250502,000000,7.86,8.001,7.82,7.88,959451,0
+ADTN.US,D,20250505,000000,7.79,8.025,7.7,7.9,887372,0
+ADTN.US,D,20250506,000000,7.71,7.83,7.66,7.75,798736,0
+ADTN.US,D,20250507,000000,7.76,8.02,7.64,7.95,1767768,0
+ADTN.US,D,20250508,000000,7.91,8.26,7.49,7.71,1753405,0
+ADTN.US,D,20250509,000000,7.75,7.84,7.515,7.71,1182773,0
+ADTN.US,D,20250512,000000,8.13,8.4,7.975,8.31,1455013,0
+ADTN.US,D,20250513,000000,8.32,8.605,8.32,8.56,757476,0
+ADTN.US,D,20250514,000000,8.56,8.665,8.08,8.15,934942,0
+ADTN.US,D,20250515,000000,8.16,8.33,8.15,8.19,528679,0
+ADTN.US,D,20250516,000000,8.21,8.34,8.1,8.13,530261,0
+ADTN.US,D,20250519,000000,8.01,8.18,8.005,8.1,512104,0
+ADTN.US,D,20250520,000000,8.09,8.135,8.035,8.05,567792,0
+ADTN.US,D,20250521,000000,7.93,8.27,7.86,8.04,791091,0
+ADTN.US,D,20250522,000000,8.08,8.145,7.87,7.87,488163,0
+ADTN.US,D,20250523,000000,7.72,7.835,7.65,7.8,446688,0
+ADTN.US,D,20250527,000000,7.91,8.05,7.87,8.03,443275,0
+ADTN.US,D,20250528,000000,8.03,8.21,7.88,8.15,788851,0
+ADTN.US,D,20250529,000000,8.24,8.24,7.995,8.16,852398,0
+ADTN.US,D,20250530,000000,8.05,8.115,7.93,8.03,1332193,0
+ADTN.US,D,20250602,000000,8.06,8.45,7.9,8.44,843675,0
+ADTN.US,D,20250603,000000,8.46,8.56,8.245,8.3,861856,0
+ADTN.US,D,20250604,000000,8.35,8.38,8.16,8.21,459202,0
+ADTN.US,D,20250605,000000,8.2,8.2,7.91,7.96,547702,0
+ADTN.US,D,20250606,000000,8.07,8.105,7.948,8.03,502857,0
+ADTN.US,D,20250609,000000,8.06,8.37,8,8.32,677921,0
+ADTN.US,D,20250610,000000,8.32,8.39,7.9479,8.01,632036,0
+ADTN.US,D,20250611,000000,8.025,8.16,7.81,7.84,770811,0
+ADTN.US,D,20250612,000000,7.83,7.88,7.68,7.82,1053400,0
+ADTN.US,D,20250613,000000,7.66,7.69,7.42,7.5,949899,0
+ADTN.US,D,20250616,000000,7.59,7.8699,7.57,7.73,938293,0
+ADTN.US,D,20250617,000000,7.67,7.86,7.62,7.8,1132489,0
+ADTN.US,D,20250618,000000,7.8,7.98,7.75,7.94,731305,0
+ADTN.US,D,20250620,000000,8.07,8.07,7.85,7.89,976919,0
+ADTN.US,D,20250623,000000,7.83,8.48,7.77,8.46,1212549,0
+ADTN.US,D,20250624,000000,8.45,8.71,8.37,8.68,1031281,0
+ADTN.US,D,20250625,000000,8.72,9.105,8.62,8.93,1140205,0
+ADTN.US,D,20250626,000000,8.89,9.04,8.69,8.76,1542384,0
+ADTN.US,D,20250627,000000,8.77,9.015,8.59,8.89,3630255,0
+ADTN.US,D,20250630,000000,8.96,9.17,8.86,8.97,2363580,0
+ADTN.US,D,20250701,000000,8.88,9.415,8.795,9.14,1211072,0
+ADTN.US,D,20250702,000000,9.07,9.41,9.03,9.4,987388,0
+ADTN.US,D,20250703,000000,9.37,9.63,9.3401,9.56,622349,0
+ADTN.US,D,20250707,000000,9.45,9.675,9.27,9.66,1187023,0
+ADTN.US,D,20250708,000000,9.56,9.5625,9.25,9.34,1156380,0
+ADTN.US,D,20250709,000000,9.35,9.465,9.07,9.44,1052277,0
+ADTN.US,D,20250710,000000,9.44,9.495,9.23,9.41,771583,0
+ADTN.US,D,20250711,000000,9.31,9.325,9.135,9.2,543107,0
+ADTN.US,D,20250714,000000,9.15,9.22,9.05,9.14,854899,0
+ADTN.US,D,20250715,000000,9.22,9.27,8.83,8.85,1005592,0
+ADTN.US,D,20250716,000000,8.85,9.75,8.71,9.66,4023855,0
+ADTN.US,D,20250717,000000,9.72,10.23,9.535,9.56,2910390,0
+ADTN.US,D,20250718,000000,9.69,9.69,9.26,9.41,1269937,0
+ADTN.US,D,20250721,000000,9.4,9.46,9.095,9.45,1040032,0
+ADTN.US,D,20250722,000000,9.52,9.585,9.26,9.42,836313,0
+ADTN.US,D,20250723,000000,9.47,9.655,9.3142,9.45,738473,0
+ADTN.US,D,20250724,000000,9.5,9.5,9.17,9.17,717139,0
+ADTN.US,D,20250725,000000,9.2,9.27,9.15,9.23,797013,0
+ADTN.US,D,20250728,000000,9.25,9.685,9.21,9.67,1045347,0
+ADTN.US,D,20250729,000000,9.7,9.805,9.485,9.51,784829,0
+ADTN.US,D,20250730,000000,9.51,9.63,9.125,9.19,603234,0
+ADTN.US,D,20250731,000000,9.29,9.58,9.22,9.29,1049083,0
+ADTN.US,D,20250801,000000,9.1,9.11,8.62,8.76,1319160,0
+ADTN.US,D,20250804,000000,8.81,9.485,8.81,9.47,1058207,0
+ADTN.US,D,20250805,000000,9.14,9.2239,7.95,8.09,4135097,0
+ADTN.US,D,20250806,000000,8.11,8.74,8.11,8.66,1768189,0
+ADTN.US,D,20250807,000000,8.71,8.75,8.49,8.71,841692,0
+ADTN.US,D,20250808,000000,8.75,8.765,8.58,8.59,777519,0
+ADTN.US,D,20250811,000000,8.57,8.65,8.42,8.56,876735,0
+ADTN.US,D,20250812,000000,8.66,9.195,8.66,9.1,1109696,0
+ADTN.US,D,20250813,000000,9.2,9.35,9.0801,9.32,803565,0
+ADTN.US,D,20250814,000000,9.07,9.1,8.745,8.94,814784,0
+ADTN.US,D,20250815,000000,8.97,8.97,8.8009,8.84,602130,0
+ADTN.US,D,20250818,000000,8.82,8.905,8.79,8.83,530934,0
+ADTN.US,D,20250819,000000,8.81,8.93,8.55,8.59,478701,0
+ADTN.US,D,20250820,000000,8.56,8.58,8.27,8.405,839815,0
+ADTN.US,D,20250821,000000,8.33,8.77,8.33,8.7,705373,0
+ADTN.US,D,20250822,000000,8.72,9.18,8.72,9.17,630540,0
+ADTN.US,D,20250825,000000,9.16,9.295,9.085,9.12,593465,0
+ADTN.US,D,20250826,000000,9.16,9.39,9.04,9.28,725422,0
+ADTN.US,D,20250827,000000,9.31,9.435,9.25,9.34,523946,0
+ADTN.US,D,20250828,000000,9.37,9.48,9.31,9.45,689287,0
+ADTN.US,D,20250829,000000,9.43,9.49,9.31,9.38,1258750,0
+ADTN.US,D,20250902,000000,9.14,9.449,9.06,9.39,556900,0
+ADTN.US,D,20250903,000000,9.45,9.465,9.125,9.28,742368,0
+ADTN.US,D,20250904,000000,9.36,9.92,9.3187,9.67,1356802,0
+ADTN.US,D,20250905,000000,9.79,9.9,9.61,9.75,642982,0
+ADTN.US,D,20250908,000000,9.81,10.32,9.71,10.2,1196732,0
+ADTN.US,D,20250909,000000,10.1,10.46,10.01,10.37,1083635,0
+ADTN.US,D,20250910,000000,10.5,10.5,10.105,10.34,812606,0
+ADTN.US,D,20250911,000000,10.3,10.64,10.255,10.61,661932,0
+ADTN.US,D,20250912,000000,10.36,10.5,10.07,10.11,694654,0
+ADTN.US,D,20250915,000000,10.04,10.48,9.75,10.44,1185922,0
+ADTN.US,D,20250916,000000,9.4,9.8072,8.695,8.86,10102707,0
+ADTN.US,D,20250917,000000,8.76,8.95,8.61,8.77,10814402,0
+ADTN.US,D,20250918,000000,9,9.635,8.95,9.58,5360534,0
+ADTN.US,D,20250919,000000,9.62,9.7,9.38,9.5,2733104,0
+ADTN.US,D,20250922,000000,9.46,9.7,9.35,9.65,1780330,0
+ADTN.US,D,20250923,000000,9.7,9.79,9.385,9.56,1677693,0
+ADTN.US,D,20250924,000000,9.53,9.53,9.34,9.43,3548307,0
+ADTN.US,D,20250925,000000,9.24,9.41,9.18,9.37,1205308,0
+ADTN.US,D,20250926,000000,9.36,9.435,9.22,9.28,866351,0
+ADTN.US,D,20250929,000000,9.36,9.36,9.195,9.23,1139512,0
+ADTN.US,D,20250930,000000,9.25,9.46,9.195,9.38,1506996,0
+ADTN.US,D,20251001,000000,9.29,9.665,9.17,9.54,1565381,0
+ADTN.US,D,20251002,000000,9.64,9.64,9.29,9.29,1135109,0
+ADTN.US,D,20251003,000000,9.4,9.6,9.24,9.25,1070106,0
+ADTN.US,D,20251006,000000,9.36,9.39,9.18,9.19,1078935,0
+ADTN.US,D,20251007,000000,9.16,9.21,8.815,8.85,2295264,0
+ADTN.US,D,20251008,000000,8.92,9.15,8.88,9.09,1305894,0
+ADTN.US,D,20251009,000000,9.03,9.07,8.84,8.98,1040403,0
+ADTN.US,D,20251010,000000,8.96,9.06,8.49,8.61,1177790,0
+ADTN.US,D,20251013,000000,8.84,8.89,8.57,8.62,1161051,0
+ADTN.US,D,20251014,000000,8.46,8.9,8.4014,8.79,882984,0
+ADTN.US,D,20251015,000000,8.95,9.3,8.91,9.25,1900750,0
+ADTN.US,D,20251016,000000,9.26,9.535,9.245,9.41,979965,0
+ADTN.US,D,20251017,000000,9.3,9.41,9.03,9.04,933878,0
+ADTN.US,D,20251020,000000,9.16,9.305,9.095,9.18,920223,0
+ADTN.US,D,20251021,000000,9.12,9.39,9.04,9.33,1536325,0
+ADTN.US,D,20251022,000000,9.33,9.54,9.13,9.21,1621694,0
+ADTN.US,D,20251023,000000,9.18,9.77,9.17,9.76,2565674,0
+ADTN.US,D,20251024,000000,9.88,10.165,9.795,10.07,2021090,0
+ADTN.US,D,20251027,000000,10.17,10.245,9.92,9.97,2352649,0
+ADTN.US,D,20251028,000000,9.94,10.33,9.8816,10.29,1378533,0
+ADTN.US,D,20251029,000000,10.27,10.38,9.96,10.15,1600180,0
+ADTN.US,D,20251030,000000,10.02,10.59,10.02,10.54,1687131,0
+ADTN.US,D,20251031,000000,10.59,10.75,10.25,10.42,2082538,0
+ADTN.US,D,20251103,000000,10.43,10.5699,10.255,10.43,2111789,0
+ADTN.US,D,20251104,000000,9.12,9.14,7.88,7.91,6678579,0
+ADTN.US,D,20251105,000000,8.05,8.455,7.905,8.4,4307822,0
+ADTN.US,D,20251106,000000,8.35,8.42,8.01,8.03,2442171,0
+ADTN.US,D,20251107,000000,8.105,8.105,7.71,7.97,2104158,0
+ADTN.US,D,20251110,000000,8.2,8.26,7.895,8.02,1255590,0
+ADTN.US,D,20251111,000000,8,8.09,7.83,8.03,896371,0
+ADTN.US,D,20251112,000000,8.07,8.32,7.99,8.04,2697314,0
+ADTN.US,D,20251113,000000,8.05,8.05,7.55,7.67,1318441,0
+ADTN.US,D,20251114,000000,7.46,7.6083,7.3802,7.47,996034,0
+ADTN.US,D,20251117,000000,7.41,7.515,7.25,7.33,1239651,0
+ADTN.US,D,20251118,000000,7.25,7.35,7.11,7.25,889059,0
+ADTN.US,D,20251119,000000,7.29,7.51,7.28,7.47,1167938,0
+ADTN.US,D,20251120,000000,7.73,7.77,7.34,7.4,1319872,0
+ADTN.US,D,20251121,000000,7.37,7.48,7.24,7.25,1589414,0
+ADTN.US,D,20251124,000000,7.3,7.435,7.3,7.35,922649,0
+ADTN.US,D,20251125,000000,7.37,7.85,7.3,7.7,2353189,0
+ADTN.US,D,20251126,000000,7.75,8.095,7.7,7.98,1600331,0
+ADTN.US,D,20251128,000000,8.02,8.05,7.89,7.93,561098,0
+ADTN.US,D,20251201,000000,7.88,8.22,7.75,7.91,2005432,0
+ADTN.US,D,20251202,000000,8.04,8.355,7.99,8.13,2395594,0
+ADTN.US,D,20251203,000000,8.15,8.33,8.12,8.23,1051842,0
+ADTN.US,D,20251204,000000,8.23,8.6,8.23,8.54,3512143,0
+ADTN.US,D,20251205,000000,8.43,8.55,8.37,8.53,862873,0
+ADTN.US,D,20251208,000000,8.67,8.75,8.47,8.54,1065329,0
+ADTN.US,D,20251209,000000,8.47,8.845,8.46,8.79,903802,0
+ADTN.US,D,20251210,000000,8.79,8.885,8.545,8.86,1027099,0
+ADTN.US,D,20251211,000000,8.81,8.895,8.48,8.68,1733006,0
+ADTN.US,D,20251212,000000,8.64,8.64,8.25,8.31,1083065,0
+ADTN.US,D,20251215,000000,8.4,8.455,8.2296,8.37,762163,0
+ADTN.US,D,20251216,000000,8.3,8.64,8.2659,8.59,1403114,0
+ADTN.US,D,20251217,000000,8.65,8.875,8.38,8.45,1107749,0
+ADTN.US,D,20251218,000000,8.6,8.835,8.5,8.58,1042087,0
+ADTN.US,D,20251219,000000,8.58,8.78,8.58,8.69,1379635,0
+ADTN.US,D,20251222,000000,8.73,9.145,8.73,9.03,1073391,0
+ADTN.US,D,20251223,000000,8.97,9.1,8.86,8.98,851480,0
+ADTN.US,D,20251224,000000,8.96,8.96,8.71,8.81,339159,0
+ADTN.US,D,20251226,000000,8.8,8.825,8.715,8.75,329064,0
+ADTN.US,D,20251229,000000,8.7,8.8,8.605,8.68,444379,0
+ADTN.US,D,20251230,000000,8.72,8.895,8.585,8.85,3364279,0
+ADTN.US,D,20251231,000000,8.85,8.87,8.68,8.69,720741,0
+ADTN.US,D,20260102,000000,8.82,8.84,8.565,8.68,475674,0
+ADTN.US,D,20260105,000000,8.73,8.895,8.65,8.76,847359,0
+ADTN.US,D,20260106,000000,8.73,9.25,8.61,9.14,1092672,0
+ADTN.US,D,20260107,000000,9.06,9.08,8.73,8.83,908158,0
+ADTN.US,D,20260108,000000,8.78,8.84,8.625,8.83,1020559,0
+ADTN.US,D,20260109,000000,8.77,8.84,8.495,8.81,708107,0
+ADTN.US,D,20260112,000000,8.78,9.37,8.76,9.36,1807842,0
+ADTN.US,D,20260113,000000,9.38,9.3837,8.95,9,937698,0
+ADTN.US,D,20260114,000000,8.95,9.04,8.715,8.76,881750,0
+ADTN.US,D,20260115,000000,8.9,9.36,8.81,9.09,1569884,0
+ADTN.US,D,20260116,000000,9.12,9.2971,9,9.25,1078101,0
+ADTN.US,D,20260120,000000,8.93,9.35,8.92,9.24,758242,0
+ADTN.US,D,20260121,000000,9.34,9.38,9.13,9.29,858710,0
+ADTN.US,D,20260122,000000,9.83,10.35,9.79,9.9,2469417,0
+ADTN.US,D,20260123,000000,9.88,9.93,9.49,9.55,1712868,0
+ADTN.US,D,20260126,000000,9.55,9.8,9.47,9.73,1005282,0
+ADTN.US,D,20260127,000000,9.85,9.85,9.575,9.58,1246360,0
+ADTN.US,D,20260128,000000,9.72,9.85,9.52,9.6,864759,0
+ADTN.US,D,20260129,000000,9.5,9.65,9.36,9.37,1502048,0
+ADTN.US,D,20260130,000000,9.33,9.67,9.2,9.22,1415682,0
+ADTN.US,D,20260202,000000,9.22,9.67,9.22,9.37,947715,0
+ADTN.US,D,20260203,000000,9.5,9.64,9.27,9.5,1131850,0
+ADTN.US,D,20260204,000000,9.53,9.81,9.16,9.47,1061744,0
+ADTN.US,D,20260205,000000,9.31,9.57,9.17,9.39,1144460,0
+ADTN.US,D,20260206,000000,9.58,9.97,9.3786,9.86,1201994,0
+ADTN.US,D,20260209,000000,9.92,10.46,9.66,10.4,1209598,0
+ADTN.US,D,20260210,000000,10.3,10.59,10.285,10.35,1146860,0
+ADTN.US,D,20260211,000000,10.56,10.56,10.15,10.38,1257723,0
+ADTN.US,D,20260212,000000,10.38,10.4,9.65,9.94,824586,0
+ADTN.US,D,20260213,000000,9.895,10.31,9.835,10.13,1001754,0
+ADTN.US,D,20260217,000000,9.97,10.28,9.875,10.15,1260208,0
+ADTN.US,D,20260218,000000,10.15,10.28,9.87,9.96,1062257,0
diff --git a/daily/us/nasdaq stocks/1/aevaw.us.txt b/daily/us/nasdaq stocks/1/aevaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41eb80615df158231babc0a6779c30ff4b3faa45
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aevaw.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVAW.US,D,20250130,000000,0.0657,0.0896,0.0575,0.058,13630,0
+AEVAW.US,D,20250131,000000,0.0624,0.0945,0.0624,0.0751,28850,0
+AEVAW.US,D,20250203,000000,0.0785,0.0842,0.052,0.0785,11010,0
+AEVAW.US,D,20250204,000000,0.0745,0.077,0.0525,0.077,28811,0
+AEVAW.US,D,20250205,000000,0.053,0.0685,0.053,0.0684,10698,0
+AEVAW.US,D,20250206,000000,0.0758,0.08,0.0589,0.075,20480,0
+AEVAW.US,D,20250207,000000,0.074,0.08,0.069,0.075,18694,0
+AEVAW.US,D,20250210,000000,0.0729,0.08,0.07,0.075,8365,0
+AEVAW.US,D,20250211,000000,0.075,0.089,0.0525,0.08,17466,0
+AEVAW.US,D,20250212,000000,0.0724,0.0724,0.0525,0.066249,1428,0
+AEVAW.US,D,20250213,000000,0.0525,0.08,0.0525,0.0592,44545,0
+AEVAW.US,D,20250214,000000,0.08,0.081,0.059,0.07,17111,0
+AEVAW.US,D,20250218,000000,0.075,0.08,0.058,0.0749,117276,0
+AEVAW.US,D,20250219,000000,0.075,0.075,0.0644,0.068,13361,0
+AEVAW.US,D,20250220,000000,0.071,0.079,0.07,0.07,37573,0
+AEVAW.US,D,20250221,000000,0.07,0.0745,0.065,0.07,24603,0
+AEVAW.US,D,20250224,000000,0.0651,0.0715,0.06,0.06,6796,0
+AEVAW.US,D,20250225,000000,0.0601,0.0602,0.0541,0.0567,38877,0
+AEVAW.US,D,20250226,000000,0.0649,0.0713,0.06,0.06,11035,0
+AEVAW.US,D,20250227,000000,0.0604,0.0604,0.06,0.0601,716,0
+AEVAW.US,D,20250228,000000,0.0607,0.064655,0.0541,0.0542,6928,0
+AEVAW.US,D,20250303,000000,0.054601,0.0626,0.0541,0.055,26133,0
+AEVAW.US,D,20250304,000000,0.0773,0.0773,0.055201,0.0614,2768,0
+AEVAW.US,D,20250305,000000,0.0615,0.063,0.05,0.0501,8930,0
+AEVAW.US,D,20250306,000000,0.0579,0.058,0.0575,0.058,2250,0
+AEVAW.US,D,20250307,000000,0.063599,0.063599,0.0559,0.0559,2120,0
+AEVAW.US,D,20250310,000000,0.0535,0.054749,0.0525,0.054749,2125,0
+AEVAW.US,D,20250311,000000,0.0527,0.0528,0.051,0.051,24746,0
+AEVAW.US,D,20250312,000000,0.054899,0.059,0.05,0.0589,8607,0
+AEVAW.US,D,20250313,000000,0.058,0.0605,0.058,0.0605,3921,0
+AEVAW.US,D,20250314,000000,0.075,0.075,0.0604,0.0604,2700,0
+AEVAW.US,D,20250317,000000,0.0685,0.0786,0.0625,0.0775,13630,0
+AEVAW.US,D,20250318,000000,0.05,0.0775,0.05,0.0774,12570,0
+AEVAW.US,D,20250319,000000,0.060049,0.08,0.060049,0.073001,30756,0
+AEVAW.US,D,20250320,000000,0.08,0.0875,0.0755,0.0875,187969,0
+AEVAW.US,D,20250321,000000,0.089,0.089,0.07,0.0774,43049,0
+AEVAW.US,D,20250324,000000,0.0715,0.0866,0.0713,0.0866,57278,0
+AEVAW.US,D,20250325,000000,0.0795,0.09,0.0795,0.09,22719,0
+AEVAW.US,D,20250326,000000,0.09,0.093,0.07,0.0919,21705,0
+AEVAW.US,D,20250327,000000,0.092,0.092,0.082,0.09005,81331,0
+AEVAW.US,D,20250328,000000,0.092,0.098,0.082,0.0959,126513,0
+AEVAW.US,D,20250331,000000,0.0959,0.0969,0.07,0.079,29581,0
+AEVAW.US,D,20250401,000000,0.0969,0.0995,0.079,0.085,39258,0
+AEVAW.US,D,20250402,000000,0.094,0.094,0.09,0.094,2496,0
+AEVAW.US,D,20250403,000000,0.0904,0.0904,0.08,0.0852,73193,0
+AEVAW.US,D,20250404,000000,0.0765,0.0903,0.0751,0.075201,30949,0
+AEVAW.US,D,20250407,000000,0.065,0.0733,0.065,0.0691,38799,0
+AEVAW.US,D,20250408,000000,0.071,0.081,0.066,0.073,2706,0
+AEVAW.US,D,20250409,000000,0.066,0.08,0.066,0.08,25732,0
+AEVAW.US,D,20250410,000000,0.0794,0.09,0.0755,0.084,231389,0
+AEVAW.US,D,20250411,000000,0.085,0.09,0.085,0.085,178716,0
+AEVAW.US,D,20250414,000000,0.09,0.09,0.0851,0.0851,1284,0
+AEVAW.US,D,20250415,000000,0.089,0.0995,0.089,0.09,38227,0
+AEVAW.US,D,20250416,000000,0.0901,0.0995,0.089,0.094251,6603,0
+AEVAW.US,D,20250417,000000,0.089,0.0891,0.085,0.0891,14895,0
+AEVAW.US,D,20250421,000000,0.0892,0.090001,0.081,0.081,74028,0
+AEVAW.US,D,20250422,000000,0.082,0.0865,0.082,0.0864,1214,0
+AEVAW.US,D,20250423,000000,0.0864,0.091,0.0864,0.087,17367,0
+AEVAW.US,D,20250424,000000,0.087,0.09,0.087,0.09,5392,0
+AEVAW.US,D,20250425,000000,0.0871,0.0876,0.0871,0.0875,2931,0
+AEVAW.US,D,20250428,000000,0.0876,0.0877,0.081,0.081,12632,0
+AEVAW.US,D,20250429,000000,0.0812,0.091,0.0812,0.0821,7890,0
+AEVAW.US,D,20250430,000000,0.0807,0.091,0.073,0.091,1994,0
+AEVAW.US,D,20250501,000000,0.08,0.08,0.076,0.076,91471,0
+AEVAW.US,D,20250502,000000,0.0761,0.085,0.0761,0.085,7892,0
+AEVAW.US,D,20250505,000000,0.0994,0.105,0.0781,0.08,26557,0
+AEVAW.US,D,20250506,000000,0.0933,0.1049,0.08,0.0999,64891,0
+AEVAW.US,D,20250507,000000,0.11,0.11,0.096,0.0961,24790,0
+AEVAW.US,D,20250508,000000,0.09,0.1499,0.09,0.1023,105146,0
+AEVAW.US,D,20250509,000000,0.128,0.14,0.11,0.14,6407,0
+AEVAW.US,D,20250512,000000,0.14,0.155,0.1,0.1375,113579,0
+AEVAW.US,D,20250513,000000,0.1399,0.14,0.1061,0.14,31286,0
+AEVAW.US,D,20250514,000000,0.15,0.15,0.111,0.1121,125302,0
+AEVAW.US,D,20250515,000000,0.1121,0.16,0.1121,0.135,156414,0
+AEVAW.US,D,20250516,000000,0.14,0.159,0.116,0.1361,158114,0
+AEVAW.US,D,20250519,000000,0.1367,0.14,0.111,0.1201,98938,0
+AEVAW.US,D,20250520,000000,0.116,0.129,0.11,0.1141,52394,0
+AEVAW.US,D,20250521,000000,0.1289,0.13,0.11,0.125,27247,0
+AEVAW.US,D,20250522,000000,0.115,0.125,0.1031,0.125,58886,0
+AEVAW.US,D,20250523,000000,0.12,0.1245,0.1111,0.1245,32780,0
+AEVAW.US,D,20250527,000000,0.118,0.1249,0.111076,0.1155,72159,0
+AEVAW.US,D,20250528,000000,0.1249,0.1301,0.110576,0.1301,119055,0
+AEVAW.US,D,20250529,000000,0.13,0.1356,0.1297,0.13,18142,0
+AEVAW.US,D,20250530,000000,0.1226,0.135,0.1201,0.132501,30179,0
+AEVAW.US,D,20250602,000000,0.12,0.15,0.1176,0.15,157558,0
+AEVAW.US,D,20250603,000000,0.155,0.155,0.1201,0.1451,129026,0
+AEVAW.US,D,20250604,000000,0.15,0.22,0.1476,0.22,147034,0
+AEVAW.US,D,20250605,000000,0.22,0.2675,0.1657,0.1657,82713,0
+AEVAW.US,D,20250606,000000,0.18,0.21,0.166,0.175,6899,0
+AEVAW.US,D,20250609,000000,0.26,0.26,0.18,0.245,165586,0
+AEVAW.US,D,20250610,000000,0.29,0.2955,0.26,0.2801,95932,0
+AEVAW.US,D,20250611,000000,0.28,0.32,0.28,0.305,100990,0
+AEVAW.US,D,20250612,000000,0.32,0.35,0.305,0.315,70292,0
+AEVAW.US,D,20250613,000000,0.3499,0.3499,0.3051,0.326153,83776,0
+AEVAW.US,D,20250616,000000,0.3001,0.45,0.3001,0.4,75146,0
+AEVAW.US,D,20250617,000000,0.45,0.45,0.3249,0.4,55486,0
+AEVAW.US,D,20250618,000000,0.45,0.495,0.402501,0.45,41702,0
+AEVAW.US,D,20250620,000000,0.5475,0.55,0.35,0.414,82661,0
+AEVAW.US,D,20250623,000000,0.414,0.4279,0.3625,0.38,41794,0
+AEVAW.US,D,20250624,000000,0.45,0.6075,0.45,0.6,146147,0
+AEVAW.US,D,20250625,000000,0.61,0.61,0.55,0.55,37894,0
+AEVAW.US,D,20250626,000000,0.551,0.819,0.54,0.8,171844,0
+AEVAW.US,D,20250627,000000,0.92,1.18,0.8,1.0655,258168,0
+AEVAW.US,D,20250630,000000,1.2,1.215,1.07,1.18,186499,0
+AEVAW.US,D,20250701,000000,1.16,1.16,0.500001,0.69,345404,0
+AEVAW.US,D,20250702,000000,0.58,1,0.57,0.87,189787,0
+AEVAW.US,D,20250703,000000,0.9797,1.13,0.87,0.9999,84190,0
+AEVAW.US,D,20250707,000000,0.96,1.2,0.96,1.085,58624,0
+AEVAW.US,D,20250708,000000,1.15,1.15,0.7701,0.92,57982,0
+AEVAW.US,D,20250709,000000,0.9701,1.09,0.8,0.95,376908,0
+AEVAW.US,D,20250710,000000,1,1,0.7116,0.82,49828,0
+AEVAW.US,D,20250711,000000,0.7,0.76,0.67,0.6998,70773,0
+AEVAW.US,D,20250714,000000,0.6669,0.7094,0.634999,0.685,43121,0
+AEVAW.US,D,20250715,000000,0.67,0.719,0.67,0.67,19793,0
+AEVAW.US,D,20250716,000000,0.72,0.72,0.61,0.61,101349,0
+AEVAW.US,D,20250717,000000,0.6448,0.7971,0.63,0.79,84325,0
+AEVAW.US,D,20250718,000000,0.726,0.92,0.726,0.79,39589,0
+AEVAW.US,D,20250721,000000,0.835801,0.870001,0.62,0.69,66547,0
+AEVAW.US,D,20250722,000000,0.7652,0.7652,0.6,0.67,77911,0
+AEVAW.US,D,20250723,000000,0.62,0.645001,0.6,0.616,29226,0
+AEVAW.US,D,20250724,000000,0.7299,0.7299,0.5,0.57,39754,0
+AEVAW.US,D,20250725,000000,0.527,0.5888,0.5,0.51,27694,0
+AEVAW.US,D,20250728,000000,0.53,0.56,0.5,0.511,35303,0
+AEVAW.US,D,20250729,000000,0.5,0.6,0.49,0.49,32876,0
+AEVAW.US,D,20250730,000000,0.49,0.49,0.43,0.435,27374,0
+AEVAW.US,D,20250731,000000,0.47,0.5,0.4,0.4,31956,0
+AEVAW.US,D,20250801,000000,0.4,0.4391,0.325,0.36,37348,0
+AEVAW.US,D,20250804,000000,0.37,0.4188,0.3078,0.3694,19804,0
+AEVAW.US,D,20250805,000000,0.3171,0.59,0.31,0.33,12499,0
+AEVAW.US,D,20250806,000000,0.449,0.449,0.3,0.327,24283,0
+AEVAW.US,D,20250807,000000,0.36,0.38,0.3,0.31,22412,0
+AEVAW.US,D,20250808,000000,0.309951,0.37,0.3,0.324,50434,0
+AEVAW.US,D,20250811,000000,0.33,0.369899,0.32,0.333,36509,0
+AEVAW.US,D,20250812,000000,0.36,0.37,0.3001,0.3002,17654,0
+AEVAW.US,D,20250813,000000,0.3003,0.3099,0.2801,0.2931,34209,0
+AEVAW.US,D,20250814,000000,0.2801,0.2899,0.2801,0.2898,4063,0
+AEVAW.US,D,20250815,000000,0.34,0.3412,0.28015,0.2802,9689,0
+AEVAW.US,D,20250818,000000,0.2667,0.28,0.26611,0.2741,16180,0
+AEVAW.US,D,20250819,000000,0.2938,0.2938,0.2667,0.2701,9833,0
+AEVAW.US,D,20250820,000000,0.2762,0.2762,0.2762,0.2762,312,0
+AEVAW.US,D,20250821,000000,0.2761,0.2761,0.265,0.265,2502,0
+AEVAW.US,D,20250822,000000,0.2756,0.335999,0.275,0.335999,4881,0
+AEVAW.US,D,20250825,000000,0.32,0.3734,0.32,0.349,8897,0
+AEVAW.US,D,20250826,000000,0.351,0.3511,0.33505,0.3381,8727,0
+AEVAW.US,D,20250827,000000,0.326,0.372925,0.326,0.336,9165,0
+AEVAW.US,D,20250828,000000,0.3192,0.44,0.3192,0.4265,30065,0
+AEVAW.US,D,20250829,000000,0.43,0.43999,0.310101,0.39,17153,0
+AEVAW.US,D,20250902,000000,0.3969,0.4752,0.3525,0.3965,137049,0
+AEVAW.US,D,20250903,000000,0.396,0.4094,0.3877,0.4094,2849,0
+AEVAW.US,D,20250904,000000,0.3687,0.3687,0.360101,0.360101,1788,0
+AEVAW.US,D,20250905,000000,0.3688,0.4,0.3156,0.375,4611,0
+AEVAW.US,D,20250908,000000,0.3222,0.37,0.3222,0.37,6478,0
+AEVAW.US,D,20250909,000000,0.35,0.39,0.35,0.350002,7164,0
+AEVAW.US,D,20250910,000000,0.39,0.39,0.36,0.36,1783,0
+AEVAW.US,D,20250911,000000,0.38,0.38,0.36,0.36005,38604,0
+AEVAW.US,D,20250912,000000,0.36,0.37,0.3222,0.357301,3902,0
+AEVAW.US,D,20250915,000000,0.3323,0.3573,0.318,0.33,6973,0
+AEVAW.US,D,20250916,000000,0.347,0.347,0.3385,0.3385,1333,0
+AEVAW.US,D,20250917,000000,0.3,0.35,0.3,0.35,11557,0
+AEVAW.US,D,20250918,000000,0.35,0.3799,0.34999,0.3799,14263,0
+AEVAW.US,D,20250919,000000,0.29,0.35,0.29,0.3413,23932,0
+AEVAW.US,D,20250922,000000,0.32,0.35,0.32,0.35,14456,0
+AEVAW.US,D,20250923,000000,0.32,0.34,0.312001,0.34,925,0
+AEVAW.US,D,20250924,000000,0.3,0.3498,0.3,0.326001,4501,0
+AEVAW.US,D,20250925,000000,0.31,0.3159,0.3,0.3,4537,0
+AEVAW.US,D,20250926,000000,0.29,0.29,0.2565,0.2701,6549,0
+AEVAW.US,D,20250929,000000,0.3,0.3,0.28,0.28,5174,0
+AEVAW.US,D,20250930,000000,0.35,0.35,0.29,0.29,13706,0
+AEVAW.US,D,20251001,000000,0.29,0.29,0.28,0.2899,16696,0
+AEVAW.US,D,20251002,000000,0.275,0.29,0.275,0.2885,32849,0
+AEVAW.US,D,20251003,000000,0.29,0.3102,0.29,0.3102,441,0
+AEVAW.US,D,20251006,000000,0.35,0.35,0.3,0.3447,17586,0
+AEVAW.US,D,20251007,000000,0.343875,0.345,0.2826,0.293,5448,0
+AEVAW.US,D,20251008,000000,0.29,0.3186,0.2623,0.285,11589,0
+AEVAW.US,D,20251009,000000,0.29,0.3,0.2635,0.295,16752,0
+AEVAW.US,D,20251010,000000,0.3,0.31,0.275,0.2757,261282,0
+AEVAW.US,D,20251013,000000,0.182,0.299399,0.182,0.26,107641,0
+AEVAW.US,D,20251014,000000,0.25,0.2919,0.25,0.28,63379,0
+AEVAW.US,D,20251015,000000,0.28,0.29435,0.2721,0.287,49258,0
+AEVAW.US,D,20251016,000000,0.2867,0.2921,0.256,0.286,5143,0
+AEVAW.US,D,20251017,000000,0.2896,0.2921,0.2545,0.2664,5861,0
+AEVAW.US,D,20251020,000000,0.2752,0.293,0.2601,0.2898,23357,0
+AEVAW.US,D,20251021,000000,0.2919,0.2919,0.195,0.2137,41770,0
+AEVAW.US,D,20251022,000000,0.22,0.2598,0.21,0.215,34023,0
+AEVAW.US,D,20251023,000000,0.27,0.27,0.227,0.227,33726,0
+AEVAW.US,D,20251024,000000,0.251,0.27,0.2262,0.2262,3970,0
+AEVAW.US,D,20251027,000000,0.23,0.23,0.203,0.2033,64913,0
+AEVAW.US,D,20251028,000000,0.2299,0.2299,0.2,0.21,7271,0
+AEVAW.US,D,20251029,000000,0.2001,0.2146,0.15,0.2112,8686,0
+AEVAW.US,D,20251030,000000,0.211,0.214399,0.17,0.17,12580,0
+AEVAW.US,D,20251031,000000,0.1946,0.2,0.175,0.1751,22847,0
+AEVAW.US,D,20251103,000000,0.18,0.2084,0.18,0.18,3704,0
+AEVAW.US,D,20251104,000000,0.18,0.18,0.1322,0.15,8200,0
+AEVAW.US,D,20251105,000000,0.179799,0.1799,0.1121,0.129,21584,0
+AEVAW.US,D,20251106,000000,0.1289,0.13,0.0665,0.09799,130878,0
+AEVAW.US,D,20251107,000000,0.1271,0.1271,0.096401,0.0965,20995,0
+AEVAW.US,D,20251110,000000,0.1214,0.1214,0.0801,0.0899,74329,0
+AEVAW.US,D,20251111,000000,0.0801,0.095,0.0501,0.0654,47354,0
+AEVAW.US,D,20251112,000000,0.08,0.08,0.0513,0.06,25522,0
+AEVAW.US,D,20251113,000000,0.0775,0.0849,0.0505,0.074,81439,0
+AEVAW.US,D,20251114,000000,0.0728,0.0728,0.064999,0.0699,5159,0
+AEVAW.US,D,20251117,000000,0.06505,0.08,0.055,0.0794,37606,0
+AEVAW.US,D,20251118,000000,0.079,0.079,0.0551,0.0554,19664,0
+AEVAW.US,D,20251119,000000,0.065,0.073,0.0613,0.0613,7964,0
+AEVAW.US,D,20251120,000000,0.07,0.07,0.056,0.056,31019,0
+AEVAW.US,D,20251121,000000,0.0555,0.064,0.04,0.0451,37325,0
+AEVAW.US,D,20251124,000000,0.0451,0.06,0.0451,0.058899,4451,0
+AEVAW.US,D,20251125,000000,0.0586,0.059,0.047,0.0475,30954,0
+AEVAW.US,D,20251126,000000,0.0465,0.057,0.0465,0.05,41211,0
+AEVAW.US,D,20251128,000000,0.045,0.0569,0.045,0.05,48467,0
+AEVAW.US,D,20251201,000000,0.052,0.06,0.052,0.06,42262,0
+AEVAW.US,D,20251202,000000,0.06,0.06,0.0521,0.0521,15098,0
+AEVAW.US,D,20251203,000000,0.056,0.079,0.056,0.075,119719,0
+AEVAW.US,D,20251204,000000,0.075,0.2966,0.053,0.2514,1076494,0
+AEVAW.US,D,20251205,000000,0.35,0.3968,0.1617,0.19,215577,0
+AEVAW.US,D,20251208,000000,0.18,0.282,0.171,0.215601,90763,0
+AEVAW.US,D,20251209,000000,0.23,0.25,0.18,0.2199,84906,0
+AEVAW.US,D,20251210,000000,0.2085,0.229,0.181,0.2,67229,0
+AEVAW.US,D,20251211,000000,0.2099,0.26,0.2002,0.24,53146,0
+AEVAW.US,D,20251212,000000,0.253501,0.253501,0.2034,0.249199,38525,0
+AEVAW.US,D,20251215,000000,0.201,0.21933,0.153,0.1614,26902,0
+AEVAW.US,D,20251216,000000,0.160101,0.160101,0.1312,0.1313,20818,0
+AEVAW.US,D,20251217,000000,0.159,0.159,0.13,0.1304,7946,0
+AEVAW.US,D,20251218,000000,0.159,0.159,0.1024,0.1024,12400,0
+AEVAW.US,D,20251219,000000,0.1204,0.1556,0.116,0.13,20284,0
+AEVAW.US,D,20251222,000000,0.1408,0.1825,0.1408,0.1415,11443,0
+AEVAW.US,D,20251223,000000,0.13,0.15999,0.1114,0.1243,10235,0
+AEVAW.US,D,20251224,000000,0.124,0.1486,0.111,0.112,17170,0
+AEVAW.US,D,20251226,000000,0.12,0.1399,0.12,0.12,16626,0
+AEVAW.US,D,20251229,000000,0.1221,0.1401,0.12,0.13,65927,0
+AEVAW.US,D,20251230,000000,0.13,0.1499,0.13,0.134,20403,0
+AEVAW.US,D,20251231,000000,0.11,0.1281,0.0998,0.1,48653,0
+AEVAW.US,D,20260102,000000,0.1105,0.1105,0.11001,0.11001,370,0
+AEVAW.US,D,20260105,000000,0.1199,0.1259,0.110101,0.118451,21184,0
+AEVAW.US,D,20260106,000000,0.18,0.25,0.1701,0.225,319138,0
+AEVAW.US,D,20260107,000000,0.2099,0.21,0.17,0.17,96766,0
+AEVAW.US,D,20260108,000000,0.2066,0.2066,0.1637,0.17,5880,0
+AEVAW.US,D,20260109,000000,0.165,0.249,0.165,0.205,187890,0
+AEVAW.US,D,20260112,000000,0.24,0.24,0.13,0.171067,35790,0
+AEVAW.US,D,20260113,000000,0.1819,0.1989,0.1705,0.1748,21043,0
+AEVAW.US,D,20260114,000000,0.1674,0.1989,0.1662,0.1989,37072,0
+AEVAW.US,D,20260115,000000,0.18,0.194,0.1601,0.161,109203,0
+AEVAW.US,D,20260116,000000,0.166,0.1701,0.1501,0.1549,30791,0
+AEVAW.US,D,20260120,000000,0.14,0.1624,0.13,0.14,55594,0
+AEVAW.US,D,20260121,000000,0.1292,0.151,0.1265,0.14,20441,0
+AEVAW.US,D,20260122,000000,0.13,0.1512,0.13,0.15,12694,0
+AEVAW.US,D,20260123,000000,0.135,0.1497,0.12,0.1393,35961,0
+AEVAW.US,D,20260126,000000,0.12,0.134,0.11,0.12,25847,0
+AEVAW.US,D,20260127,000000,0.123451,0.1269,0.11,0.1268,5957,0
+AEVAW.US,D,20260128,000000,0.11,0.12,0.11,0.115,21763,0
+AEVAW.US,D,20260129,000000,0.1174,0.1174,0.1001,0.1001,113985,0
+AEVAW.US,D,20260130,000000,0.1058,0.1087,0.0962,0.103,39115,0
+AEVAW.US,D,20260202,000000,0.0924,0.104,0.0924,0.0926,25115,0
+AEVAW.US,D,20260203,000000,0.099899,0.099899,0.0952,0.0952,630,0
+AEVAW.US,D,20260204,000000,0.0916,0.0916,0.088,0.0886,7278,0
+AEVAW.US,D,20260205,000000,0.088,0.088,0.08,0.08,31955,0
+AEVAW.US,D,20260206,000000,0.0839,0.0839,0.056,0.06,18449,0
+AEVAW.US,D,20260209,000000,0.085,0.085,0.06,0.0694,31608,0
+AEVAW.US,D,20260210,000000,0.0777,0.0777,0.0427,0.0699,73773,0
+AEVAW.US,D,20260211,000000,0.05,0.0625,0.05,0.0575,27338,0
+AEVAW.US,D,20260212,000000,0.0555,0.0555,0.03,0.0411,37571,0
+AEVAW.US,D,20260213,000000,0.0425,0.045,0.04,0.042,42236,0
+AEVAW.US,D,20260217,000000,0.0446,0.045,0.04,0.0423,55799,0
+AEVAW.US,D,20260218,000000,0.04,0.0564,0.04,0.0545,126168,0
diff --git a/daily/us/nasdaq stocks/1/afriw.us.txt b/daily/us/nasdaq stocks/1/afriw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6335833aefadd54597792f615c9af043e4016a1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afriw.us.txt	
@@ -0,0 +1,735 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRIW.US,D,20220613,000000,0.49,0.49,0.3826,0.4353,441268,0
+AFRIW.US,D,20220614,000000,0.4291,0.43,0.3498,0.3997,97765,0
+AFRIW.US,D,20220615,000000,0.35,0.373601,0.35,0.3725,20700,0
+AFRIW.US,D,20220616,000000,0.35,0.35,0.31,0.3128,23812,0
+AFRIW.US,D,20220617,000000,0.3011,0.327,0.3,0.3,8414,0
+AFRIW.US,D,20220621,000000,0.365157,0.365157,0.3275,0.33,57300,0
+AFRIW.US,D,20220622,000000,0.319,0.32,0.27,0.32,117301,0
+AFRIW.US,D,20220623,000000,0.3,0.33,0.27,0.3002,201352,0
+AFRIW.US,D,20220624,000000,0.35,0.35,0.3499,0.3499,200,0
+AFRIW.US,D,20220627,000000,0.329899,0.3999,0.329899,0.3801,14804,0
+AFRIW.US,D,20220628,000000,0.39,0.39,0.26,0.31,12620,0
+AFRIW.US,D,20220630,000000,0.2807,0.3184,0.2807,0.3184,327,0
+AFRIW.US,D,20220701,000000,0.28,0.42,0.28,0.3719,45853,0
+AFRIW.US,D,20220705,000000,0.349899,0.39,0.349899,0.39,10476,0
+AFRIW.US,D,20220706,000000,0.4225,0.4225,0.375,0.4,11045,0
+AFRIW.US,D,20220707,000000,0.43,0.43,0.3849,0.3849,7633,0
+AFRIW.US,D,20220708,000000,0.411251,0.4425,0.3826,0.44,8586,0
+AFRIW.US,D,20220711,000000,0.33,0.4,0.3105,0.3105,19383,0
+AFRIW.US,D,20220712,000000,0.34,0.4696,0.34,0.4026,8535,0
+AFRIW.US,D,20220713,000000,0.449899,0.47,0.34,0.34,44669,0
+AFRIW.US,D,20220714,000000,0.4025,0.47,0.3825,0.4255,22963,0
+AFRIW.US,D,20220715,000000,0.45,0.45,0.397601,0.4238,1909,0
+AFRIW.US,D,20220718,000000,0.43,0.4321,0.43,0.4321,5300,0
+AFRIW.US,D,20220719,000000,0.400101,0.45,0.4,0.45,5234,0
+AFRIW.US,D,20220720,000000,0.4,0.4005,0.33,0.3621,93527,0
+AFRIW.US,D,20220721,000000,0.3621,0.4,0.3025,0.303,41443,0
+AFRIW.US,D,20220722,000000,0.33,0.3443,0.31,0.3111,110575,0
+AFRIW.US,D,20220725,000000,0.32,0.3258,0.32,0.3258,756,0
+AFRIW.US,D,20220726,000000,0.36,0.36,0.3101,0.358,43767,0
+AFRIW.US,D,20220727,000000,0.365,0.374751,0.3401,0.36,29370,0
+AFRIW.US,D,20220728,000000,0.36,0.36,0.34,0.34,5200,0
+AFRIW.US,D,20220729,000000,0.355,0.3601,0.33,0.33,41815,0
+AFRIW.US,D,20220801,000000,0.3226,0.3226,0.3226,0.3226,300,0
+AFRIW.US,D,20220802,000000,0.32,0.32,0.32,0.32,1460,0
+AFRIW.US,D,20220803,000000,0.3201,0.3201,0.32,0.32,800,0
+AFRIW.US,D,20220804,000000,0.35,0.35,0.32,0.3211,175040,0
+AFRIW.US,D,20220805,000000,0.321,0.35,0.3201,0.3201,6808,0
+AFRIW.US,D,20220809,000000,0.35,0.35,0.321,0.35,6806,0
+AFRIW.US,D,20220810,000000,0.3226,0.3226,0.3225,0.3226,2003,0
+AFRIW.US,D,20220811,000000,0.3225,0.33,0.3125,0.315,40717,0
+AFRIW.US,D,20220812,000000,0.32,0.3453,0.32,0.3275,77240,0
+AFRIW.US,D,20220815,000000,0.33,0.3498,0.3299,0.3498,1878,0
+AFRIW.US,D,20220816,000000,0.349899,0.349899,0.335,0.335,263,0
+AFRIW.US,D,20220817,000000,0.35,0.35,0.283,0.305,37442,0
+AFRIW.US,D,20220818,000000,0.3,0.33,0.28,0.312,51925,0
+AFRIW.US,D,20220819,000000,0.313751,0.313751,0.31,0.31,2500,0
+AFRIW.US,D,20220822,000000,0.31,0.3101,0.2825,0.2961,18368,0
+AFRIW.US,D,20220823,000000,0.29,0.29,0.2701,0.2701,157527,0
+AFRIW.US,D,20220824,000000,0.3,0.3,0.1987,0.2493,114195,0
+AFRIW.US,D,20220825,000000,0.28,0.29,0.2221,0.24,146264,0
+AFRIW.US,D,20220826,000000,0.2325,0.25,0.2,0.25,61752,0
+AFRIW.US,D,20220829,000000,0.25,0.3,0.2499,0.28,32473,0
+AFRIW.US,D,20220830,000000,0.3,0.3,0.26,0.28,19500,0
+AFRIW.US,D,20220831,000000,0.2599,0.2998,0.2599,0.28,14000,0
+AFRIW.US,D,20220901,000000,0.250101,0.26,0.25,0.26,16454,0
+AFRIW.US,D,20220902,000000,0.26,0.33,0.26,0.31,67853,0
+AFRIW.US,D,20220906,000000,0.3001,0.3749,0.3001,0.34,78231,0
+AFRIW.US,D,20220907,000000,0.34,0.375,0.3399,0.3749,24304,0
+AFRIW.US,D,20220908,000000,0.3749,0.3903,0.3749,0.3901,114398,0
+AFRIW.US,D,20220909,000000,0.399,0.5103,0.3602,0.4,122912,0
+AFRIW.US,D,20220912,000000,0.32,0.35,0.2999,0.3201,98463,0
+AFRIW.US,D,20220913,000000,0.311,0.332,0.21,0.3,78510,0
+AFRIW.US,D,20220914,000000,0.2998,0.49,0.2998,0.3266,16627,0
+AFRIW.US,D,20220915,000000,0.34,0.34335,0.3,0.3011,27101,0
+AFRIW.US,D,20220916,000000,0.3,0.6026,0.3,0.47,560294,0
+AFRIW.US,D,20220919,000000,0.4799,0.4799,0.4,0.4053,24194,0
+AFRIW.US,D,20220920,000000,0.4,0.425,0.3796,0.4,118798,0
+AFRIW.US,D,20220921,000000,0.47,0.47,0.4,0.41,18861,0
+AFRIW.US,D,20220922,000000,0.3802,0.4501,0.3802,0.42,28285,0
+AFRIW.US,D,20220923,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20220926,000000,0.3501,0.45,0.3501,0.45,17307,0
+AFRIW.US,D,20220927,000000,0.514051,0.514051,0.3951,0.3951,23213,0
+AFRIW.US,D,20220928,000000,0.4003,0.431,0.4003,0.431,2770,0
+AFRIW.US,D,20220929,000000,0.4899,0.4899,0.37,0.4476,2212,0
+AFRIW.US,D,20221003,000000,0.44,0.46,0.44,0.46,393,0
+AFRIW.US,D,20221006,000000,0.3534,0.4004,0.3301,0.3876,38048,0
+AFRIW.US,D,20221010,000000,0.449401,0.449401,0.4387,0.4387,3536,0
+AFRIW.US,D,20221011,000000,0.425,0.4351,0.41,0.41,1219,0
+AFRIW.US,D,20221012,000000,0.37,0.435,0.37,0.41,3995,0
+AFRIW.US,D,20221013,000000,0.4001,0.4001,0.4,0.4,1601,0
+AFRIW.US,D,20221014,000000,0.38,0.38,0.359899,0.359986,118217,0
+AFRIW.US,D,20221017,000000,0.4073,0.4073,0.2906,0.348,438882,0
+AFRIW.US,D,20221018,000000,0.3599,0.3599,0.346,0.3461,1600,0
+AFRIW.US,D,20221019,000000,0.35,0.3601,0.3499,0.3499,3600,0
+AFRIW.US,D,20221020,000000,0.32,0.34,0.3,0.32,23100,0
+AFRIW.US,D,20221021,000000,0.36,0.36,0.301,0.35,3300,0
+AFRIW.US,D,20221024,000000,0.3598,0.3598,0.2703,0.29,31859,0
+AFRIW.US,D,20221025,000000,0.29,0.2951,0.28,0.2899,20700,0
+AFRIW.US,D,20221026,000000,0.3,0.3,0.279973,0.2951,53014,0
+AFRIW.US,D,20221027,000000,0.29,0.318136,0.29,0.318136,7598,0
+AFRIW.US,D,20221028,000000,0.29,0.292498,0.29,0.29,15000,0
+AFRIW.US,D,20221101,000000,0.3247,0.3247,0.3247,0.3247,100,0
+AFRIW.US,D,20221103,000000,0.280206,0.3043,0.26,0.2966,15703,0
+AFRIW.US,D,20221104,000000,0.3001,0.3001,0.3001,0.3001,100,0
+AFRIW.US,D,20221108,000000,0.330582,0.34,0.3,0.335,20192,0
+AFRIW.US,D,20221109,000000,0.3,0.390001,0.3,0.37,107091,0
+AFRIW.US,D,20221110,000000,0.3517,0.4,0.3312,0.3312,258358,0
+AFRIW.US,D,20221111,000000,0.350101,0.39,0.350101,0.39,45438,0
+AFRIW.US,D,20221114,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20221115,000000,0.3501,0.3501,0.3501,0.3501,1100,0
+AFRIW.US,D,20221116,000000,0.42,0.439999,0.3504,0.43,196768,0
+AFRIW.US,D,20221117,000000,0.3933,0.449999,0.389,0.4,166670,0
+AFRIW.US,D,20221118,000000,0.45,0.49,0.4398,0.4505,42824,0
+AFRIW.US,D,20221121,000000,0.409999,0.45,0.409999,0.449325,17998,0
+AFRIW.US,D,20221122,000000,0.4699,0.47,0.33,0.34,210444,0
+AFRIW.US,D,20221123,000000,0.32,0.35,0.3,0.3358,402940,0
+AFRIW.US,D,20221125,000000,0.35,0.38,0.3002,0.379999,56400,0
+AFRIW.US,D,20221128,000000,0.4,0.44,0.37,0.3999,5600,0
+AFRIW.US,D,20221129,000000,0.4246,0.427,0.38,0.38,5053,0
+AFRIW.US,D,20221130,000000,0.44,0.47,0.3999,0.4,53640,0
+AFRIW.US,D,20221201,000000,0.45,0.45,0.42,0.4499,18486,0
+AFRIW.US,D,20221202,000000,0.45,0.45,0.447499,0.45,4800,0
+AFRIW.US,D,20221205,000000,0.3381,0.4699,0.3309,0.449999,16050,0
+AFRIW.US,D,20221206,000000,0.4,0.4,0.3901,0.4,3000,0
+AFRIW.US,D,20221207,000000,0.4499,0.47,0.3501,0.4667,148166,0
+AFRIW.US,D,20221208,000000,0.45,0.5,0.45,0.5,135063,0
+AFRIW.US,D,20221209,000000,0.48,0.5,0.47,0.5,103900,0
+AFRIW.US,D,20221212,000000,0.4999,0.5149,0.4998,0.4998,499470,0
+AFRIW.US,D,20221213,000000,0.510001,0.5475,0.5,0.5,120520,0
+AFRIW.US,D,20221214,000000,0.5499,0.57,0.5499,0.5666,86783,0
+AFRIW.US,D,20221215,000000,0.57,0.5999,0.57,0.595,70479,0
+AFRIW.US,D,20221216,000000,0.59,0.62,0.5702,0.62,52127,0
+AFRIW.US,D,20221219,000000,0.62,0.6201,0.53,0.56,44400,0
+AFRIW.US,D,20221220,000000,0.56,0.6,0.55,0.6,52321,0
+AFRIW.US,D,20221222,000000,0.5999,0.6,0.555,0.56,23750,0
+AFRIW.US,D,20221223,000000,0.4349,0.6,0.4201,0.57,103657,0
+AFRIW.US,D,20221227,000000,0.5999,0.6,0.4701,0.6,27535,0
+AFRIW.US,D,20221228,000000,0.5999,0.5999,0.55,0.57,12623,0
+AFRIW.US,D,20221229,000000,0.5998,0.6649,0.58,0.6649,96546,0
+AFRIW.US,D,20221230,000000,0.6599,0.699999,0.6333,0.68,111180,0
+AFRIW.US,D,20230103,000000,0.68,0.695,0.6502,0.69,78152,0
+AFRIW.US,D,20230104,000000,0.67,0.67,0.5736,0.65,13470,0
+AFRIW.US,D,20230105,000000,0.65,0.68,0.65,0.68,600,0
+AFRIW.US,D,20230106,000000,0.68,0.68,0.624999,0.679999,3100,0
+AFRIW.US,D,20230110,000000,0.66,0.67,0.66,0.67,41061,0
+AFRIW.US,D,20230111,000000,0.65,0.670348,0.6252,0.6699,80779,0
+AFRIW.US,D,20230112,000000,0.55,0.6501,0.55,0.6501,8620,0
+AFRIW.US,D,20230113,000000,0.6799,0.68,0.65,0.6713,78552,0
+AFRIW.US,D,20230117,000000,0.6888,0.689,0.6888,0.689,2000,0
+AFRIW.US,D,20230119,000000,0.6799,0.6799,0.6293,0.6799,15223,0
+AFRIW.US,D,20230120,000000,0.62,0.6699,0.5999,0.6699,23300,0
+AFRIW.US,D,20230123,000000,0.65,0.6798,0.65,0.66,11400,0
+AFRIW.US,D,20230125,000000,0.665,0.67,0.6,0.65,14850,0
+AFRIW.US,D,20230126,000000,0.65,0.67,0.6027,0.6027,125794,0
+AFRIW.US,D,20230127,000000,0.61,0.66,0.61,0.66,12015,0
+AFRIW.US,D,20230130,000000,0.6499,0.6499,0.6499,0.6499,2006,0
+AFRIW.US,D,20230131,000000,0.67,0.67,0.62,0.6201,6979,0
+AFRIW.US,D,20230201,000000,0.6698,0.67,0.6386,0.67,5023,0
+AFRIW.US,D,20230202,000000,0.64,0.68,0.6276,0.67,102267,0
+AFRIW.US,D,20230203,000000,0.65,0.67,0.64,0.67,2100,0
+AFRIW.US,D,20230206,000000,0.65,0.68,0.6101,0.68,21052,0
+AFRIW.US,D,20230207,000000,0.68,0.68,0.62,0.65,6147,0
+AFRIW.US,D,20230213,000000,0.65,0.670251,0.63,0.6601,85514,0
+AFRIW.US,D,20230214,000000,0.64,0.65,0.62,0.635,29243,0
+AFRIW.US,D,20230216,000000,0.6698,0.68,0.65,0.68,10643,0
+AFRIW.US,D,20230217,000000,0.64,0.64,0.62,0.6309,2721,0
+AFRIW.US,D,20230221,000000,0.62,0.62,0.5347,0.593,34891,0
+AFRIW.US,D,20230222,000000,0.59,0.6,0.5401,0.5902,21142,0
+AFRIW.US,D,20230223,000000,0.6,0.6,0.57,0.6,178514,0
+AFRIW.US,D,20230224,000000,0.553,0.59,0.5447,0.5601,5908,0
+AFRIW.US,D,20230228,000000,0.599999,0.599999,0.599999,0.599999,100,0
+AFRIW.US,D,20230302,000000,0.55,0.55,0.536,0.54,4621,0
+AFRIW.US,D,20230306,000000,0.6,0.6,0.55,0.55,26129,0
+AFRIW.US,D,20230308,000000,0.592265,0.6,0.55,0.57,18400,0
+AFRIW.US,D,20230309,000000,0.5451,0.5451,0.5451,0.5451,443,0
+AFRIW.US,D,20230313,000000,0.533,0.5331,0.503,0.503,22300,0
+AFRIW.US,D,20230314,000000,0.52,0.58,0.52,0.58,9346,0
+AFRIW.US,D,20230316,000000,0.549899,0.56,0.549899,0.56,4727,0
+AFRIW.US,D,20230320,000000,0.5799,0.6,0.5562,0.5601,50901,0
+AFRIW.US,D,20230321,000000,0.5999,0.63,0.57,0.6002,39232,0
+AFRIW.US,D,20230322,000000,0.61,0.66,0.61,0.66,79418,0
+AFRIW.US,D,20230323,000000,0.6299,0.66,0.61,0.6101,27209,0
+AFRIW.US,D,20230324,000000,0.6,0.6101,0.59,0.61,34812,0
+AFRIW.US,D,20230327,000000,0.66,0.66,0.6594,0.6594,1700,0
+AFRIW.US,D,20230328,000000,0.6,0.62,0.5597,0.58,15776,0
+AFRIW.US,D,20230329,000000,0.58,0.6199,0.55,0.6103,9723,0
+AFRIW.US,D,20230330,000000,0.6199,0.62,0.6,0.6048,20013,0
+AFRIW.US,D,20230331,000000,0.6052,0.6699,0.6,0.6699,39500,0
+AFRIW.US,D,20230403,000000,0.66,0.66,0.66,0.66,1717,0
+AFRIW.US,D,20230404,000000,0.66,0.6699,0.6,0.6,11001,0
+AFRIW.US,D,20230406,000000,0.6,0.6,0.6,0.6,5701,0
+AFRIW.US,D,20230410,000000,0.550001,0.550001,0.550001,0.550001,1400,0
+AFRIW.US,D,20230411,000000,0.55,0.55,0.55,0.55,3400,0
+AFRIW.US,D,20230414,000000,0.5543,0.56,0.547656,0.56,1700,0
+AFRIW.US,D,20230417,000000,0.555,0.5796,0.555,0.5796,200,0
+AFRIW.US,D,20230418,000000,0.556,0.556,0.556,0.556,600,0
+AFRIW.US,D,20230419,000000,0.5556,0.5556,0.5556,0.5556,100,0
+AFRIW.US,D,20230420,000000,0.555,0.555,0.555,0.555,100,0
+AFRIW.US,D,20230421,000000,0.555,0.59,0.5544,0.5698,1300,0
+AFRIW.US,D,20230424,000000,0.5525,0.5525,0.5525,0.5525,203,0
+AFRIW.US,D,20230425,000000,0.5525,0.5525,0.5525,0.5525,267,0
+AFRIW.US,D,20230426,000000,0.5501,0.5501,0.301,0.53,39723,0
+AFRIW.US,D,20230427,000000,0.5247,0.5247,0.4925,0.52,651,0
+AFRIW.US,D,20230501,000000,0.3554,0.55,0.3401,0.5,15513,0
+AFRIW.US,D,20230502,000000,0.53,0.55,0.53,0.55,1302,0
+AFRIW.US,D,20230503,000000,0.43,0.55,0.43,0.55,14095,0
+AFRIW.US,D,20230504,000000,0.4994,0.55,0.497,0.497,2403,0
+AFRIW.US,D,20230505,000000,0.528,0.5491,0.528,0.5491,2050,0
+AFRIW.US,D,20230508,000000,0.5445,0.62,0.54,0.615051,48126,0
+AFRIW.US,D,20230509,000000,0.596,0.6325,0.59,0.6325,38155,0
+AFRIW.US,D,20230510,000000,0.6435,0.6675,0.6435,0.65375,10366,0
+AFRIW.US,D,20230511,000000,0.65,0.65,0.648,0.65,4144,0
+AFRIW.US,D,20230512,000000,0.645,0.645,0.645,0.645,740,0
+AFRIW.US,D,20230515,000000,0.6499,0.65,0.5772,0.64,6870,0
+AFRIW.US,D,20230517,000000,0.407,0.6,0.403,0.55,6701,0
+AFRIW.US,D,20230518,000000,0.584001,0.648,0.5201,0.594,2807,0
+AFRIW.US,D,20230519,000000,0.5902,0.598,0.47,0.5,1984,0
+AFRIW.US,D,20230522,000000,0.5,0.6,0.5,0.5,8409,0
+AFRIW.US,D,20230523,000000,0.59,0.59,0.59,0.59,110,0
+AFRIW.US,D,20230524,000000,0.58,0.58,0.58,0.58,359,0
+AFRIW.US,D,20230525,000000,0.6,0.6,0.594,0.6,1500,0
+AFRIW.US,D,20230531,000000,0.5555,0.6,0.55,0.6,1626,0
+AFRIW.US,D,20230601,000000,0.59,0.65,0.58,0.6,24623,0
+AFRIW.US,D,20230602,000000,0.5555,0.6499,0.5344,0.6498,119201,0
+AFRIW.US,D,20230605,000000,0.6499,0.68,0.6,0.68,167764,0
+AFRIW.US,D,20230606,000000,0.68,0.7,0.67,0.7,63811,0
+AFRIW.US,D,20230607,000000,0.7,0.70005,0.6645,0.70005,16928,0
+AFRIW.US,D,20230608,000000,0.6801,0.7975,0.6801,0.7974,61520,0
+AFRIW.US,D,20230609,000000,0.8,0.935,0.8,0.935,64666,0
+AFRIW.US,D,20230612,000000,0.9499,0.97,0.91,0.96,40733,0
+AFRIW.US,D,20230613,000000,0.98,0.99,0.95,0.99,188905,0
+AFRIW.US,D,20230614,000000,0.9393,0.9393,0.92,0.9201,8900,0
+AFRIW.US,D,20230615,000000,0.9,0.92,0.81,0.88,4602,0
+AFRIW.US,D,20230616,000000,0.8202,0.96,0.7676,0.92,7032,0
+AFRIW.US,D,20230621,000000,0.9,0.95,0.89,0.95,7372,0
+AFRIW.US,D,20230622,000000,0.999,0.999,0.97,0.97,1662,0
+AFRIW.US,D,20230623,000000,0.98,0.98,0.87,0.87,2777,0
+AFRIW.US,D,20230626,000000,0.9,1,0.9,1,5522,0
+AFRIW.US,D,20230627,000000,0.9999,0.9999,0.807,0.94,13681,0
+AFRIW.US,D,20230628,000000,0.94,0.9988,0.780001,0.99,48665,0
+AFRIW.US,D,20230629,000000,0.97,0.97,0.91,0.91,37491,0
+AFRIW.US,D,20230705,000000,0.9897,0.9947,0.82,0.9699,9686,0
+AFRIW.US,D,20230710,000000,0.9497,0.955,0.83,0.939,142083,0
+AFRIW.US,D,20230711,000000,0.85,0.949,0.800201,0.949,303,0
+AFRIW.US,D,20230713,000000,0.91,0.950101,0.7878,0.9,15813,0
+AFRIW.US,D,20230718,000000,0.820101,0.9798,0.785,0.9798,11264,0
+AFRIW.US,D,20230719,000000,0.968,0.9794,0.8445,0.9794,5140,0
+AFRIW.US,D,20230721,000000,0.8454,0.8965,0.76,0.78,1498,0
+AFRIW.US,D,20230724,000000,0.8778,0.899,0.819,0.899,526,0
+AFRIW.US,D,20230728,000000,0.89,0.92,0.8225,0.8325,70231,0
+AFRIW.US,D,20230731,000000,0.77,0.965,0.77,0.94,5754,0
+AFRIW.US,D,20230801,000000,0.7878,0.79,0.7806,0.79,501,0
+AFRIW.US,D,20230802,000000,0.83,0.83,0.83,0.83,408,0
+AFRIW.US,D,20230803,000000,0.83,0.88,0.83,0.84,500,0
+AFRIW.US,D,20230804,000000,0.7777,0.78,0.76,0.7722,1353,0
+AFRIW.US,D,20230807,000000,0.7676,0.9,0.76,0.76,3850,0
+AFRIW.US,D,20230808,000000,0.78,0.82,0.7251,0.779,13821,0
+AFRIW.US,D,20230809,000000,0.73,0.95,0.73,0.9499,21044,0
+AFRIW.US,D,20230810,000000,0.85,0.9699,0.85,0.9699,9258,0
+AFRIW.US,D,20230811,000000,0.92,0.92,0.92,0.92,200,0
+AFRIW.US,D,20230814,000000,0.88,0.95,0.87,0.9431,16508,0
+AFRIW.US,D,20230815,000000,0.95,0.97,0.92,0.97,17281,0
+AFRIW.US,D,20230816,000000,0.98,0.98,0.97,0.98,3597,0
+AFRIW.US,D,20230817,000000,0.94,0.9657,0.94,0.96,17765,0
+AFRIW.US,D,20230821,000000,0.96,0.9803,0.96,0.9803,1869,0
+AFRIW.US,D,20230822,000000,0.98,0.9806,0.98,0.9806,2616,0
+AFRIW.US,D,20230823,000000,0.9852,1.05,0.9803,1.05,9864,0
+AFRIW.US,D,20230824,000000,0.9801,0.9801,0.98,0.98,5150,0
+AFRIW.US,D,20230828,000000,1,1,0.98,0.9998,5661,0
+AFRIW.US,D,20230829,000000,0.9801,0.9801,0.98,0.9801,3966,0
+AFRIW.US,D,20230830,000000,0.98,0.98,0.98,0.98,10000,0
+AFRIW.US,D,20230831,000000,1.05,1.08,0.98,0.98,34875,0
+AFRIW.US,D,20230901,000000,0.95,1.08,0.94,0.9801,24686,0
+AFRIW.US,D,20230905,000000,1.07,1.07,1.07,1.07,164,0
+AFRIW.US,D,20230906,000000,1,1,0.95,1,14054,0
+AFRIW.US,D,20230912,000000,1.08,1.09,1.07,1.07,641,0
+AFRIW.US,D,20230914,000000,1.02,1.02,0.95,1.02,10100,0
+AFRIW.US,D,20230918,000000,0.9999,1.19,0.9999,1.19,29502,0
+AFRIW.US,D,20230919,000000,1.14,1.2,1.14,1.2,47713,0
+AFRIW.US,D,20230920,000000,1.16,1.16,1.16,1.16,1101,0
+AFRIW.US,D,20230921,000000,1.14,1.16,1.14,1.15,3104,0
+AFRIW.US,D,20230925,000000,1.24,1.24,1.2,1.2,4456,0
+AFRIW.US,D,20230926,000000,1.19,1.2,1.19,1.2,1500,0
+AFRIW.US,D,20230928,000000,1.19,1.2,1.14,1.2,2509,0
+AFRIW.US,D,20230929,000000,1.2,1.2,1.2,1.2,522,0
+AFRIW.US,D,20231002,000000,1.19,1.19,1.11,1.11,1112,0
+AFRIW.US,D,20231003,000000,1.09,1.11,1.055,1.1,8204,0
+AFRIW.US,D,20231004,000000,1.11,1.12,1.11,1.12,559,0
+AFRIW.US,D,20231005,000000,1.19,1.2,1.17,1.2,6404,0
+AFRIW.US,D,20231006,000000,1.22,1.27,1.22,1.27,11843,0
+AFRIW.US,D,20231009,000000,1.18,1.26,1.18,1.2,6047,0
+AFRIW.US,D,20231010,000000,1.18,1.25,1.18,1.23,3110,0
+AFRIW.US,D,20231011,000000,1.2,1.2,1.2,1.2,10000,0
+AFRIW.US,D,20231017,000000,1.15,1.18,1.15,1.165,600,0
+AFRIW.US,D,20231018,000000,1.18,1.23,1.18,1.23,25519,0
+AFRIW.US,D,20231019,000000,1.23,1.26,1.1001,1.26,4200,0
+AFRIW.US,D,20231020,000000,1.26,1.26,1.2599,1.2599,430,0
+AFRIW.US,D,20231023,000000,1.18,1.24,1.15,1.22,11419,0
+AFRIW.US,D,20231026,000000,1.19,1.2,1.17,1.2,13271,0
+AFRIW.US,D,20231027,000000,1.18,1.19,1.095,1.19,55244,0
+AFRIW.US,D,20231030,000000,1.18,1.19,1.18,1.19,5000,0
+AFRIW.US,D,20231101,000000,1.18,1.18,1.05,1.1,13237,0
+AFRIW.US,D,20231102,000000,1.17,1.17,1.1,1.1,2200,0
+AFRIW.US,D,20231106,000000,1.1,1.1,1.1,1.1,139,0
+AFRIW.US,D,20231107,000000,1.1,1.15,1.1,1.15,13673,0
+AFRIW.US,D,20231108,000000,1.15,1.19,1,1.18,10100,0
+AFRIW.US,D,20231110,000000,0.9913,1.19,0.9913,1.19,3436,0
+AFRIW.US,D,20231113,000000,1.17,1.19,1.17,1.19,6340,0
+AFRIW.US,D,20231114,000000,1.19,1.19,1.17,1.19,6015,0
+AFRIW.US,D,20231115,000000,1.19,1.19,1.19,1.19,2100,0
+AFRIW.US,D,20231116,000000,1.19,1.19,1.19,1.19,200,0
+AFRIW.US,D,20231117,000000,1.19,1.19,1.19,1.19,300,0
+AFRIW.US,D,20231120,000000,1.19,1.2,1.19,1.2,3870,0
+AFRIW.US,D,20231121,000000,1.25,1.28,1.225,1.28,16600,0
+AFRIW.US,D,20231122,000000,1.2,1.21,1.2,1.2,20000,0
+AFRIW.US,D,20231124,000000,1.22,1.22,1.22,1.22,100,0
+AFRIW.US,D,20231127,000000,1.28,1.28,1.25,1.28,18016,0
+AFRIW.US,D,20231128,000000,1.26,1.36,1.26,1.36,12348,0
+AFRIW.US,D,20231129,000000,1.32,1.4,1.32,1.4,14158,0
+AFRIW.US,D,20231130,000000,1.4,1.42,1.2877,1.42,14687,0
+AFRIW.US,D,20231201,000000,1.42,1.48,1.4,1.45,28691,0
+AFRIW.US,D,20231204,000000,1.44,1.47,1.44,1.47,5081,0
+AFRIW.US,D,20231205,000000,1.465,1.53,1.465,1.53,9754,0
+AFRIW.US,D,20231206,000000,1.51,1.57,1.51,1.57,7570,0
+AFRIW.US,D,20231207,000000,1.51,1.57,1.4748,1.55,1815,0
+AFRIW.US,D,20231208,000000,1.51,1.58,1.48,1.58,1288,0
+AFRIW.US,D,20231211,000000,1.5,1.57,1.49,1.52,16402,0
+AFRIW.US,D,20231212,000000,1.5,1.53,1.49,1.51,15966,0
+AFRIW.US,D,20231213,000000,1.5,1.52,1.5,1.52,2300,0
+AFRIW.US,D,20231214,000000,1.51,1.6,1.51,1.6,7830,0
+AFRIW.US,D,20231215,000000,1.59,1.6,1.51,1.51,2432,0
+AFRIW.US,D,20231218,000000,1.55,1.6,1.5,1.51,53468,0
+AFRIW.US,D,20231219,000000,1.59,1.6,1.43,1.51,116126,0
+AFRIW.US,D,20231220,000000,1.5,1.52,1.49,1.52,700,0
+AFRIW.US,D,20231221,000000,1.36,1.47,1.36,1.39,2000,0
+AFRIW.US,D,20231222,000000,1.48,1.53,1.45,1.485,3824,0
+AFRIW.US,D,20231226,000000,1.48,1.5,1.48,1.5,10293,0
+AFRIW.US,D,20231227,000000,1.35,1.47,1.35,1.45,3394,0
+AFRIW.US,D,20231228,000000,1.44,1.51,1.4,1.51,7029,0
+AFRIW.US,D,20231229,000000,1.23,1.58,1.23,1.58,800,0
+AFRIW.US,D,20240102,000000,1.57,1.57,1.5,1.5,3352,0
+AFRIW.US,D,20240103,000000,1.455,1.5,1.45,1.5,2259,0
+AFRIW.US,D,20240104,000000,1.5,1.51,1.5,1.5,5506,0
+AFRIW.US,D,20240105,000000,1.49,1.49,1.45,1.45,2362,0
+AFRIW.US,D,20240109,000000,1.35,1.45,1.35,1.45,5329,0
+AFRIW.US,D,20240110,000000,1.39,1.4,1.39,1.4,10000,0
+AFRIW.US,D,20240116,000000,1.39,1.5,1.33,1.5,4900,0
+AFRIW.US,D,20240117,000000,1.47,1.47,1.25,1.45,1205,0
+AFRIW.US,D,20240119,000000,1.3101,1.36,1.3101,1.35,4001,0
+AFRIW.US,D,20240122,000000,1.3491,1.3491,1.3491,1.3491,252,0
+AFRIW.US,D,20240123,000000,1.45,1.49,1.45,1.49,5000,0
+AFRIW.US,D,20240126,000000,1.21,1.4,1.21,1.35,2429,0
+AFRIW.US,D,20240129,000000,1.34,1.34,1.34,1.34,102,0
+AFRIW.US,D,20240130,000000,1.37,1.4,1.37,1.4,1606,0
+AFRIW.US,D,20240201,000000,1.4,1.4,1.3,1.31,6100,0
+AFRIW.US,D,20240202,000000,1.25,1.48,1.25,1.35,2400,0
+AFRIW.US,D,20240207,000000,1.37,1.37,1.37,1.37,120,0
+AFRIW.US,D,20240208,000000,1.335,1.4,1.22,1.4,16264,0
+AFRIW.US,D,20240209,000000,1.35,1.48,1.2101,1.29,59355,0
+AFRIW.US,D,20240212,000000,1.32,1.35,1.28,1.35,86147,0
+AFRIW.US,D,20240213,000000,1.29,1.3,1.21,1.3,33790,0
+AFRIW.US,D,20240214,000000,1.23,1.31,1.23,1.31,402,0
+AFRIW.US,D,20240215,000000,1.395,1.42,1.3,1.3,55928,0
+AFRIW.US,D,20240220,000000,1.3,1.3,1.2101,1.3,4056,0
+AFRIW.US,D,20240221,000000,1.3,1.3,1.29,1.3,15936,0
+AFRIW.US,D,20240227,000000,1.23,1.2501,1.18,1.25,13083,0
+AFRIW.US,D,20240229,000000,1.35,1.35,1.35,1.35,10000,0
+AFRIW.US,D,20240301,000000,1.35,1.35,1.35,1.35,5121,0
+AFRIW.US,D,20240304,000000,1.39,1.39,1.25,1.3501,5178,0
+AFRIW.US,D,20240306,000000,1.35,1.35,1.2,1.28,13282,0
+AFRIW.US,D,20240307,000000,1.2,1.33,1.19,1.33,5627,0
+AFRIW.US,D,20240308,000000,1.2001,1.2712,1.2,1.2712,1800,0
+AFRIW.US,D,20240311,000000,1.24,1.24,1.17,1.24,4525,0
+AFRIW.US,D,20240312,000000,1.2,1.275,1.16,1.2001,8348,0
+AFRIW.US,D,20240314,000000,1.12,1.26,1.11,1.26,14016,0
+AFRIW.US,D,20240315,000000,1.28,1.3,1.21,1.25,4523,0
+AFRIW.US,D,20240318,000000,1.23,1.23,1.19,1.2,1422,0
+AFRIW.US,D,20240319,000000,1.17,1.5,1.17,1.44,403,0
+AFRIW.US,D,20240321,000000,1.3,1.3,1.245,1.245,997,0
+AFRIW.US,D,20240322,000000,1.2,1.215,1.16,1.2,38758,0
+AFRIW.US,D,20240325,000000,1.06,1.22,1.05,1.2,92484,0
+AFRIW.US,D,20240327,000000,1.1906,1.33,1.15,1.188,13269,0
+AFRIW.US,D,20240328,000000,1.345,1.345,1.2,1.2,18752,0
+AFRIW.US,D,20240401,000000,1.05,1.2,1.05,1.2,401,0
+AFRIW.US,D,20240402,000000,1.02,1.2,1.02,1.2,350,0
+AFRIW.US,D,20240404,000000,1.16,1.33,1.15,1.33,10002,0
+AFRIW.US,D,20240405,000000,1.26,1.26,1.26,1.26,189,0
+AFRIW.US,D,20240409,000000,1.19,1.2,1.19,1.2,22171,0
+AFRIW.US,D,20240410,000000,1.21,1.21,1.155,1.2,73329,0
+AFRIW.US,D,20240412,000000,1.21,1.24,1.21,1.22,2727,0
+AFRIW.US,D,20240415,000000,1.2,1.28,1.2,1.2705,1303,0
+AFRIW.US,D,20240416,000000,1.38,1.38,1.3,1.3,2293,0
+AFRIW.US,D,20240417,000000,1.3,1.3,1.25,1.295,6415,0
+AFRIW.US,D,20240423,000000,1.25,1.25,1.25,1.25,600,0
+AFRIW.US,D,20240425,000000,1.2001,1.2001,1.2,1.2,4399,0
+AFRIW.US,D,20240426,000000,1.15,1.15,1.15,1.15,501,0
+AFRIW.US,D,20240506,000000,1.22,1.25,1.22,1.25,21706,0
+AFRIW.US,D,20240507,000000,1.14,1.3,1.14,1.25,13501,0
+AFRIW.US,D,20240508,000000,1.25,1.3,1.2,1.3,68001,0
+AFRIW.US,D,20240509,000000,1.25,1.29,1.13,1.13,900,0
+AFRIW.US,D,20240510,000000,1.1,1.1748,1.1,1.1748,350,0
+AFRIW.US,D,20240514,000000,1.2,1.22,1.2,1.22,1394,0
+AFRIW.US,D,20240515,000000,1.21,1.21,1.21,1.21,250,0
+AFRIW.US,D,20240516,000000,1.2,1.25,1.2,1.25,32826,0
+AFRIW.US,D,20240520,000000,1.25,1.25,1.25,1.25,200,0
+AFRIW.US,D,20240521,000000,1.3,1.3,1.3,1.3,41691,0
+AFRIW.US,D,20240522,000000,1.3,1.34,1.3,1.3,58710,0
+AFRIW.US,D,20240523,000000,1.3,1.3,1.2201,1.25,54283,0
+AFRIW.US,D,20240524,000000,1.23,1.38,1.23,1.38,31817,0
+AFRIW.US,D,20240528,000000,1.4,1.4,1.4,1.4,210,0
+AFRIW.US,D,20240529,000000,1.4,1.4,1.38,1.4,400,0
+AFRIW.US,D,20240530,000000,1.4,1.4,1.39,1.39,1674,0
+AFRIW.US,D,20240603,000000,1.4,1.4,1.39,1.4,13327,0
+AFRIW.US,D,20240605,000000,1.35,1.45,1.35,1.45,5203,0
+AFRIW.US,D,20240606,000000,1.49,1.49,1.3,1.35,6461,0
+AFRIW.US,D,20240607,000000,1.3,1.3,1.295,1.3,6585,0
+AFRIW.US,D,20240613,000000,1.45,1.49,1.45,1.49,556,0
+AFRIW.US,D,20240614,000000,1.48,1.48,1.45,1.45,519,0
+AFRIW.US,D,20240620,000000,1.25,1.49,1.25,1.49,301,0
+AFRIW.US,D,20240621,000000,1.4001,1.4001,1.4,1.4,601,0
+AFRIW.US,D,20240626,000000,1.48,1.48,1.48,1.48,289,0
+AFRIW.US,D,20240627,000000,1.45,1.48,1.4,1.48,5356,0
+AFRIW.US,D,20240628,000000,1.48,1.5,1.46,1.5,2842,0
+AFRIW.US,D,20240701,000000,1.5,1.54,1.0301,1.5,8510,0
+AFRIW.US,D,20240702,000000,1.48,1.48,1.39,1.43,1406,0
+AFRIW.US,D,20240703,000000,1.4,1.4,1.4,1.4,206,0
+AFRIW.US,D,20240705,000000,1.4,1.4,1.4,1.4,200,0
+AFRIW.US,D,20240709,000000,1.4,1.4,1.4,1.4,302,0
+AFRIW.US,D,20240710,000000,1.4,1.4,1.4,1.4,100,0
+AFRIW.US,D,20240712,000000,1.35,1.39,1.35,1.39,200,0
+AFRIW.US,D,20240715,000000,1.4,1.4,1.4,1.4,101,0
+AFRIW.US,D,20240716,000000,1.13,1.5,1.05,1.5,24587,0
+AFRIW.US,D,20240717,000000,1.49,1.49,1.49,1.49,3501,0
+AFRIW.US,D,20240718,000000,1.5,1.52,1.49,1.52,1701,0
+AFRIW.US,D,20240719,000000,1.52,1.55,1.52,1.55,802,0
+AFRIW.US,D,20240723,000000,1.55,1.55,1.55,1.55,100,0
+AFRIW.US,D,20240724,000000,1.3022,1.55,1.3022,1.55,400,0
+AFRIW.US,D,20240725,000000,1.55,1.55,1.55,1.55,150,0
+AFRIW.US,D,20240726,000000,1.41,1.55,1.41,1.55,903,0
+AFRIW.US,D,20240729,000000,1.55,1.55,1.55,1.55,201,0
+AFRIW.US,D,20240731,000000,1.55,1.565,1.55,1.565,373,0
+AFRIW.US,D,20240805,000000,1.4,1.4,1.4,1.4,1000,0
+AFRIW.US,D,20240807,000000,1.3,1.3,1.22,1.22,20497,0
+AFRIW.US,D,20240808,000000,1.3,1.35,1.3,1.35,23000,0
+AFRIW.US,D,20240809,000000,1.3,1.4,1.29,1.4,10000,0
+AFRIW.US,D,20240812,000000,1.49,1.5,1.49,1.5,2750,0
+AFRIW.US,D,20240813,000000,1.49,1.5,1.49,1.5,6500,0
+AFRIW.US,D,20240814,000000,1.4,1.4,1.4,1.4,100,0
+AFRIW.US,D,20240815,000000,1.4,1.55,1.4,1.55,2100,0
+AFRIW.US,D,20240816,000000,1.555,1.555,1.55,1.55,2971,0
+AFRIW.US,D,20240819,000000,1.55,1.56,1.54,1.56,1899,0
+AFRIW.US,D,20240820,000000,1.58,1.6,1.58,1.6,8112,0
+AFRIW.US,D,20240821,000000,1.35,1.58,1.3325,1.4,11541,0
+AFRIW.US,D,20240822,000000,1.5,1.5,1.41,1.46,500,0
+AFRIW.US,D,20240827,000000,1.43,1.43,1.43,1.43,200,0
+AFRIW.US,D,20240828,000000,1.5,1.6,1.36,1.37,6900,0
+AFRIW.US,D,20240830,000000,1.49,1.5001,1.38,1.38,4835,0
+AFRIW.US,D,20240903,000000,1.3935,1.49,1.36,1.36,3174,0
+AFRIW.US,D,20240904,000000,1.42,1.42,1.36,1.4077,3127,0
+AFRIW.US,D,20240905,000000,1.37,1.37,1.26,1.35,3300,0
+AFRIW.US,D,20240906,000000,1.35,1.3507,1.35,1.3507,800,0
+AFRIW.US,D,20240909,000000,1.27,1.39,1.27,1.39,201,0
+AFRIW.US,D,20240910,000000,1.39,1.39,1.39,1.39,101,0
+AFRIW.US,D,20240911,000000,1.4,1.4001,1.35,1.35,800,0
+AFRIW.US,D,20240913,000000,1.3,1.3854,1.3,1.3,301,0
+AFRIW.US,D,20240916,000000,1.3001,1.383,1.3,1.383,300,0
+AFRIW.US,D,20240917,000000,1.4,1.4,1.39,1.4,1900,0
+AFRIW.US,D,20240920,000000,1.45,1.45,1.32,1.32,300,0
+AFRIW.US,D,20240923,000000,1.38,1.4091,1.37,1.4091,400,0
+AFRIW.US,D,20240924,000000,1.27,1.4,1.25,1.3689,3000,0
+AFRIW.US,D,20240925,000000,1.28,1.35,1.26,1.27,1201,0
+AFRIW.US,D,20240926,000000,1.28,1.29,1.28,1.29,400,0
+AFRIW.US,D,20240927,000000,1.25,1.25,1.21,1.21,1203,0
+AFRIW.US,D,20240930,000000,1.3342,1.3342,1.3342,1.3342,252,0
+AFRIW.US,D,20241002,000000,1.17,1.2001,1.17,1.2001,201,0
+AFRIW.US,D,20241004,000000,1.16,1.16,1.16,1.16,102,0
+AFRIW.US,D,20241007,000000,1.4,1.4,1.25,1.25,10125,0
+AFRIW.US,D,20241009,000000,1.2101,1.2101,1.21,1.21,201,0
+AFRIW.US,D,20241017,000000,1.16,1.16,1.16,1.16,135,0
+AFRIW.US,D,20241025,000000,1.15,1.15,1.15,1.15,101,0
+AFRIW.US,D,20241029,000000,1.42,1.42,1.36,1.36,200,0
+AFRIW.US,D,20241031,000000,1.15,1.4,1.15,1.35,1601,0
+AFRIW.US,D,20241104,000000,1.17,1.17,1.17,1.17,101,0
+AFRIW.US,D,20241105,000000,1.19,1.37,1.19,1.37,6093,0
+AFRIW.US,D,20241107,000000,1.3142,1.3142,1.17,1.17,353,0
+AFRIW.US,D,20241108,000000,1.18,1.4,1.17,1.17,6451,0
+AFRIW.US,D,20241112,000000,1.2,1.2,1.2,1.2,400,0
+AFRIW.US,D,20241114,000000,1.16,1.36,1.16,1.16,1902,0
+AFRIW.US,D,20241115,000000,1.2062,1.48,1.17,1.3,6754,0
+AFRIW.US,D,20241118,000000,1.33,1.4,1.21,1.21,700,0
+AFRIW.US,D,20241119,000000,1.21,1.41,1.16,1.17,8094,0
+AFRIW.US,D,20241120,000000,1.17,1.29,1.12,1.17,13760,0
+AFRIW.US,D,20241121,000000,1.16,1.16,1.15,1.15,600,0
+AFRIW.US,D,20241122,000000,1.15,1.15,1.09,1.09,16020,0
+AFRIW.US,D,20241126,000000,1.12,1.34,1.09,1.09,20927,0
+AFRIW.US,D,20241202,000000,0.56,1.18,0.56,1.03,975,0
+AFRIW.US,D,20241203,000000,1.18,1.2,1.18,1.2,1747,0
+AFRIW.US,D,20241204,000000,1.0101,1.18,1.0101,1.11,901,0
+AFRIW.US,D,20241205,000000,1.2052,1.2052,1.04,1.1,14680,0
+AFRIW.US,D,20241206,000000,1.04,1.09,1.04,1.09,203,0
+AFRIW.US,D,20241210,000000,1.1,1.1,1.01,1.01,957,0
+AFRIW.US,D,20241212,000000,1.01,1.05,1.01,1.03,2418,0
+AFRIW.US,D,20241213,000000,1.03,1.27,1.03,1.03,21030,0
+AFRIW.US,D,20241216,000000,1.08,1.08,1,1,1365,0
+AFRIW.US,D,20241217,000000,1.01,1.03,0.96,0.96,2198,0
+AFRIW.US,D,20241218,000000,1.02,1.27,0.72,1.01,13368,0
+AFRIW.US,D,20241219,000000,0.91,1.45,0.85,0.99,14624,0
+AFRIW.US,D,20241220,000000,1.03,1.24,0.99,0.99,7881,0
+AFRIW.US,D,20241223,000000,1,1,0.99,0.99,5102,0
+AFRIW.US,D,20241230,000000,1,1.19,0.92,1.14,35151,0
+AFRIW.US,D,20241231,000000,1.34,1.34,1.01,1.19,20938,0
+AFRIW.US,D,20250102,000000,1.285,1.37,1.02,1.1,26138,0
+AFRIW.US,D,20250103,000000,0.9718,1.29,0.93,1.2,16733,0
+AFRIW.US,D,20250106,000000,1,1.29,1,1.09,23238,0
+AFRIW.US,D,20250107,000000,1.23,1.24,1.07,1.13,2418,0
+AFRIW.US,D,20250108,000000,1.08,1.24,1.03,1.06,6812,0
+AFRIW.US,D,20250110,000000,1.23,1.3,0.96,1.23,9117,0
+AFRIW.US,D,20250113,000000,1.2,1.32,1.03,1.05,14804,0
+AFRIW.US,D,20250114,000000,1.22,1.22,0.98,0.98,4770,0
+AFRIW.US,D,20250121,000000,1.02,1.05,0.8366,0.9525,11907,0
+AFRIW.US,D,20250122,000000,1.06,1.133,0.9593,1,3985,0
+AFRIW.US,D,20250123,000000,1.0301,1.0301,0.9,0.9,8335,0
+AFRIW.US,D,20250124,000000,0.91,0.97,0.88,0.88,5778,0
+AFRIW.US,D,20250128,000000,0.963,1.07,0.9,0.9,11060,0
+AFRIW.US,D,20250129,000000,0.76,0.76,0.76,0.76,106,0
+AFRIW.US,D,20250130,000000,0.83,1.0001,0.83,0.9999,1887,0
+AFRIW.US,D,20250131,000000,1.045,1.05,0.85,0.8753,3423,0
+AFRIW.US,D,20250205,000000,0.8282,0.8282,0.82,0.8201,759,0
+AFRIW.US,D,20250207,000000,0.62,0.9656,0.62,0.89,6429,0
+AFRIW.US,D,20250210,000000,0.85,1,0.808,1,2854,0
+AFRIW.US,D,20250211,000000,0.76,0.9091,0.7587,0.8174,13157,0
+AFRIW.US,D,20250212,000000,0.71,1.2,0.71,0.96,270202,0
+AFRIW.US,D,20250213,000000,0.9,1.11,0.82,0.89,219683,0
+AFRIW.US,D,20250214,000000,0.91,1.06,0.74,0.99,564573,0
+AFRIW.US,D,20250218,000000,0.9,0.99,0.88,0.96,40662,0
+AFRIW.US,D,20250219,000000,0.83,0.95,0.83,0.8893,24803,0
+AFRIW.US,D,20250220,000000,0.89,0.98,0.89,0.93,3919,0
+AFRIW.US,D,20250221,000000,0.94,0.95,0.8584,0.9,7786,0
+AFRIW.US,D,20250224,000000,0.95,0.95,0.84,0.85,29358,0
+AFRIW.US,D,20250225,000000,0.81,0.989,0.8,0.9,108468,0
+AFRIW.US,D,20250226,000000,0.89704,0.965,0.8501,0.8501,30503,0
+AFRIW.US,D,20250227,000000,0.8856,0.8856,0.6755,0.84,33402,0
+AFRIW.US,D,20250228,000000,0.86,0.86,0.76,0.8,10073,0
+AFRIW.US,D,20250303,000000,0.7881,0.82,0.73,0.81,7821,0
+AFRIW.US,D,20250304,000000,0.7221,0.79,0.7143,0.79,1146,0
+AFRIW.US,D,20250305,000000,0.7003,0.78,0.5,0.74,17521,0
+AFRIW.US,D,20250306,000000,0.6701,0.74,0.6701,0.74,10523,0
+AFRIW.US,D,20250307,000000,0.71,0.75,0.65,0.75,2483,0
+AFRIW.US,D,20250310,000000,0.68,0.7,0.68,0.6999,1026,0
+AFRIW.US,D,20250311,000000,0.68,0.699899,0.51,0.59,19131,0
+AFRIW.US,D,20250312,000000,0.6,0.72,0.54,0.63,6149,0
+AFRIW.US,D,20250313,000000,0.7258,0.729,0.668,0.729,1713,0
+AFRIW.US,D,20250317,000000,0.5104,0.6901,0.5104,0.69,2781,0
+AFRIW.US,D,20250318,000000,0.595,0.69,0.54,0.69,2214,0
+AFRIW.US,D,20250319,000000,0.6392,0.6916,0.5801,0.6916,947,0
+AFRIW.US,D,20250320,000000,0.6281,0.72,0.5711,0.68,30611,0
+AFRIW.US,D,20250321,000000,0.74,0.74,0.6,0.69,5910,0
+AFRIW.US,D,20250324,000000,0.6281,0.79,0.615,0.69,18834,0
+AFRIW.US,D,20250325,000000,0.83,0.83,0.65,0.65,8407,0
+AFRIW.US,D,20250326,000000,0.66,0.7784,0.6206,0.683,6955,0
+AFRIW.US,D,20250327,000000,0.7501,0.7904,0.616,0.616,3455,0
+AFRIW.US,D,20250328,000000,0.6838,0.6863,0.58,0.59,14534,0
+AFRIW.US,D,20250331,000000,0.6627,0.7,0.56,0.7,17514,0
+AFRIW.US,D,20250401,000000,0.5828,0.6481,0.5827,0.5827,560,0
+AFRIW.US,D,20250403,000000,0.5827,0.5827,0.52,0.52,2160,0
+AFRIW.US,D,20250408,000000,0.5533,0.5533,0.5533,0.5533,182,0
+AFRIW.US,D,20250409,000000,0.6149,0.6149,0.5004,0.51,7678,0
+AFRIW.US,D,20250414,000000,0.5491,0.5491,0.5491,0.5491,9158,0
+AFRIW.US,D,20250415,000000,0.5001,0.52,0.5,0.5,385,0
+AFRIW.US,D,20250421,000000,0.5,0.55,0.5,0.5,2603,0
+AFRIW.US,D,20250424,000000,0.52,0.5416,0.5,0.5,4935,0
+AFRIW.US,D,20250425,000000,0.55,0.55,0.55,0.55,2000,0
+AFRIW.US,D,20250428,000000,0.5499,0.553,0.5,0.5,10683,0
+AFRIW.US,D,20250430,000000,0.5001,0.5001,0.5,0.5,529,0
+AFRIW.US,D,20250501,000000,0.5,0.5101,0.5,0.5,13777,0
+AFRIW.US,D,20250502,000000,0.5,0.5,0.499,0.499,7472,0
+AFRIW.US,D,20250506,000000,0.3401,0.5371,0.3401,0.393,2680,0
+AFRIW.US,D,20250507,000000,0.3992,0.405,0.1616,0.32,8709,0
+AFRIW.US,D,20250508,000000,0.3753,0.3914,0.36,0.36,12300,0
+AFRIW.US,D,20250509,000000,0.3714,0.4,0.3714,0.4,23240,0
+AFRIW.US,D,20250512,000000,0.45,0.45,0.38,0.425,1225,0
+AFRIW.US,D,20250513,000000,0.449999,0.45,0.33,0.34,6973,0
+AFRIW.US,D,20250514,000000,0.4115,0.415,0.36,0.415,850,0
+AFRIW.US,D,20250516,000000,0.3895,0.41,0.34,0.41,2563,0
+AFRIW.US,D,20250519,000000,0.36,0.36,0.35,0.35,496,0
+AFRIW.US,D,20250520,000000,0.4,0.4,0.4,0.4,1892,0
+AFRIW.US,D,20250521,000000,0.4,0.4155,0.3,0.3,21021,0
+AFRIW.US,D,20250523,000000,0.31,0.31,0.235,0.3,239883,0
+AFRIW.US,D,20250527,000000,0.31,0.31,0.31,0.31,200,0
+AFRIW.US,D,20250528,000000,0.35,0.4898,0.3498,0.44,7498,0
+AFRIW.US,D,20250530,000000,0.4,0.45,0.4,0.43,9936,0
+AFRIW.US,D,20250602,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20250603,000000,0.45,0.45,0.41,0.41,4682,0
+AFRIW.US,D,20250604,000000,0.4001,0.419,0.4,0.4,2895,0
+AFRIW.US,D,20250605,000000,0.4884,0.4884,0.4,0.4,1095,0
+AFRIW.US,D,20250609,000000,0.4368,0.4368,0.4,0.4,200,0
+AFRIW.US,D,20250610,000000,0.46,0.4651,0.41,0.45,11383,0
+AFRIW.US,D,20250611,000000,0.46,0.46,0.4,0.46,9981,0
+AFRIW.US,D,20250612,000000,0.4211,0.45,0.4111,0.44,7957,0
+AFRIW.US,D,20250613,000000,0.46,0.46,0.3654,0.3654,13505,0
+AFRIW.US,D,20250617,000000,0.37,0.39,0.37,0.37,9274,0
+AFRIW.US,D,20250618,000000,0.37,0.37,0.37,0.37,100,0
+AFRIW.US,D,20250620,000000,0.3668,0.4,0.3201,0.4,1464,0
+AFRIW.US,D,20250623,000000,0.37,0.4085,0.37,0.4,1100,0
+AFRIW.US,D,20250625,000000,0.4,0.41,0.39,0.39,30103,0
+AFRIW.US,D,20250626,000000,0.47,0.47,0.39,0.42,9847,0
+AFRIW.US,D,20250627,000000,0.42,0.42,0.41,0.41,3431,0
+AFRIW.US,D,20250630,000000,0.415,0.48,0.3402,0.46,30313,0
+AFRIW.US,D,20250701,000000,0.4,0.4438,0.4,0.43,14901,0
+AFRIW.US,D,20250702,000000,0.35,0.438,0.35,0.438,200,0
+AFRIW.US,D,20250707,000000,0.4695,0.4695,0.3762,0.4481,25680,0
+AFRIW.US,D,20250708,000000,0.4,0.46,0.4,0.41,20721,0
+AFRIW.US,D,20250709,000000,0.4499,0.48,0.3855,0.42,10385,0
+AFRIW.US,D,20250710,000000,0.4397,0.4509,0.4,0.45,12740,0
+AFRIW.US,D,20250711,000000,0.422,0.422,0.41,0.41,708,0
+AFRIW.US,D,20250714,000000,0.4101,0.45,0.3201,0.3801,2621,0
+AFRIW.US,D,20250715,000000,0.380049,0.439899,0.3782,0.439899,481,0
+AFRIW.US,D,20250717,000000,0.34,0.442,0.34,0.44,7033,0
+AFRIW.US,D,20250718,000000,0.42625,0.47,0.4,0.469999,18262,0
+AFRIW.US,D,20250721,000000,0.45,0.4604,0.3781,0.45,24381,0
+AFRIW.US,D,20250722,000000,0.3806,0.45,0.3806,0.3906,5527,0
+AFRIW.US,D,20250723,000000,0.4136,0.4136,0.3753,0.4,1838,0
+AFRIW.US,D,20250724,000000,0.4,0.44,0.385,0.4373,62682,0
+AFRIW.US,D,20250725,000000,0.5101,0.5101,0.3752,0.3752,1700,0
+AFRIW.US,D,20250728,000000,0.4313,0.4313,0.375,0.42,5023,0
+AFRIW.US,D,20250729,000000,0.3851,0.3851,0.3851,0.3851,300,0
+AFRIW.US,D,20250731,000000,0.423,0.44,0.3801,0.435,5055,0
+AFRIW.US,D,20250801,000000,0.44,0.46,0.4,0.4203,18042,0
+AFRIW.US,D,20250804,000000,0.430899,0.449,0.4003,0.42,1362,0
+AFRIW.US,D,20250805,000000,0.4011,0.4011,0.4003,0.4003,594,0
+AFRIW.US,D,20250806,000000,0.445,0.46,0.4,0.46,3654,0
+AFRIW.US,D,20250807,000000,0.444,0.4475,0.38,0.4475,7000,0
+AFRIW.US,D,20250808,000000,0.4074,0.4171,0.4074,0.4171,750,0
+AFRIW.US,D,20250811,000000,0.44,0.46,0.44,0.46,2950,0
+AFRIW.US,D,20250812,000000,0.5501,0.555,0.45,0.47,1956,0
+AFRIW.US,D,20250813,000000,0.45,0.6579,0.45,0.5,32668,0
+AFRIW.US,D,20250814,000000,0.5,0.5145,0.400101,0.412,23707,0
+AFRIW.US,D,20250815,000000,0.539899,0.539899,0.52,0.52,616,0
+AFRIW.US,D,20250818,000000,0.45,0.4867,0.45,0.4813,2692,0
+AFRIW.US,D,20250819,000000,0.439449,0.48375,0.439449,0.45,18289,0
+AFRIW.US,D,20250820,000000,0.4501,0.486,0.45,0.45,19039,0
+AFRIW.US,D,20250821,000000,0.45,0.55,0.45,0.55,44956,0
+AFRIW.US,D,20250822,000000,0.53,0.75,0.5131,0.7499,20305,0
+AFRIW.US,D,20250825,000000,0.7312,0.8,0.7266,0.77,11646,0
+AFRIW.US,D,20250826,000000,0.77,0.82,0.77,0.8003,22105,0
+AFRIW.US,D,20250827,000000,0.75,0.8742,0.75,0.84,24602,0
+AFRIW.US,D,20250828,000000,0.6956,0.89,0.6956,0.82,8688,0
+AFRIW.US,D,20250829,000000,0.81,0.81,0.81,0.81,355,0
+AFRIW.US,D,20250902,000000,0.7398,0.782,0.7,0.7,2519,0
+AFRIW.US,D,20250903,000000,0.68,0.6981,0.5894,0.5894,900,0
+AFRIW.US,D,20250905,000000,0.6926,0.6926,0.62,0.62,1139,0
+AFRIW.US,D,20250908,000000,0.7974,0.7974,0.55,0.616,854,0
+AFRIW.US,D,20250909,000000,0.6336,0.6336,0.56,0.56,540,0
+AFRIW.US,D,20250911,000000,0.5624,0.5624,0.56,0.56,393,0
+AFRIW.US,D,20250918,000000,0.7007,0.7007,0.7007,0.7007,110,0
+AFRIW.US,D,20250919,000000,0.67,0.75,0.67,0.75,250,0
+AFRIW.US,D,20250922,000000,0.67001,0.74,0.67001,0.74,1603,0
+AFRIW.US,D,20250923,000000,0.7,0.72,0.64995,0.72,1003,0
+AFRIW.US,D,20250926,000000,0.72,0.7616,0.6797,0.7408,7816,0
+AFRIW.US,D,20250929,000000,0.789,0.8,0.789,0.8,501,0
+AFRIW.US,D,20250930,000000,0.7814,0.8001,0.78,0.7867,3509,0
+AFRIW.US,D,20251001,000000,0.81,0.81,0.77,0.7832,1032,0
+AFRIW.US,D,20251009,000000,0.82,0.82,0.65,0.8,40569,0
+AFRIW.US,D,20251010,000000,0.67,0.67,0.661,0.661,587,0
+AFRIW.US,D,20251013,000000,0.7575,0.7575,0.63,0.66,4635,0
+AFRIW.US,D,20251014,000000,0.575,0.6715,0.575,0.62,2227,0
+AFRIW.US,D,20251015,000000,0.8,0.81,0.73,0.81,1001,0
+AFRIW.US,D,20251016,000000,0.79,0.8,0.6401,0.73,15722,0
+AFRIW.US,D,20251017,000000,0.77,0.81,0.657,0.75,1349,0
+AFRIW.US,D,20251020,000000,0.75,0.8,0.7,0.75,14205,0
+AFRIW.US,D,20251021,000000,0.8,0.8099,0.8,0.8,10648,0
+AFRIW.US,D,20251022,000000,0.82,0.86,0.8,0.86,16447,0
+AFRIW.US,D,20251023,000000,0.88,0.9,0.8799,0.9,7761,0
+AFRIW.US,D,20251024,000000,0.9,0.95,0.9,0.9,5189,0
+AFRIW.US,D,20251027,000000,0.93,0.94,0.85,0.9,11907,0
+AFRIW.US,D,20251028,000000,0.91,0.92,0.78,0.79,2407,0
+AFRIW.US,D,20251029,000000,0.9,0.9,0.9,0.9,164,0
+AFRIW.US,D,20251030,000000,0.77,0.9,0.77,0.9,6542,0
+AFRIW.US,D,20251031,000000,0.91,1,0.845,0.98,31729,0
+AFRIW.US,D,20251103,000000,0.99,1.05,0.97,1,20001,0
+AFRIW.US,D,20251104,000000,1,1,0.9,0.901,27737,0
+AFRIW.US,D,20251105,000000,0.91,1,0.9,0.9001,10658,0
+AFRIW.US,D,20251106,000000,0.95,0.95,0.9002,0.9002,711,0
+AFRIW.US,D,20251107,000000,0.91,0.9998,0.9,0.9,3426,0
+AFRIW.US,D,20251110,000000,0.9,1,0.89,1,30750,0
+AFRIW.US,D,20251111,000000,0.9185,0.9201,0.9185,0.9201,913,0
+AFRIW.US,D,20251112,000000,0.95,0.95,0.9201,0.9201,1235,0
+AFRIW.US,D,20251113,000000,0.95,0.95,0.9,0.95,2876,0
+AFRIW.US,D,20251114,000000,0.9116,0.9281,0.9016,0.9016,3840,0
+AFRIW.US,D,20251117,000000,0.8192,0.8942,0.81,0.8942,5600,0
+AFRIW.US,D,20251118,000000,0.9,0.95,0.9,0.93,3200,0
+AFRIW.US,D,20251120,000000,0.95,0.95,0.86,0.9499,5933,0
+AFRIW.US,D,20251124,000000,0.9499,0.9499,0.8193,0.9486,2784,0
+AFRIW.US,D,20251125,000000,0.905,0.9498,0.89,0.89,4210,0
+AFRIW.US,D,20251126,000000,0.9388,0.95,0.8392,0.95,12212,0
+AFRIW.US,D,20251128,000000,0.94,0.95,0.9297,0.95,6500,0
+AFRIW.US,D,20251201,000000,0.95,0.95,0.85,0.9201,8246,0
+AFRIW.US,D,20251202,000000,0.85,1.1,0.85,1.1,29862,0
+AFRIW.US,D,20251203,000000,1.001,1.1,1.001,1.05,6344,0
+AFRIW.US,D,20251204,000000,1.05,1.1,1.05,1.1,5342,0
+AFRIW.US,D,20251205,000000,1.05,1.05,1.01,1.0101,6589,0
+AFRIW.US,D,20251208,000000,0.99,1,0.98,1,22841,0
+AFRIW.US,D,20251209,000000,0.9916,1.0001,0.98,1.0001,3573,0
+AFRIW.US,D,20251210,000000,1.006,1.1,1.006,1.1,1122,0
+AFRIW.US,D,20251212,000000,0.9999,1.15,0.9995,1.15,2201,0
+AFRIW.US,D,20251215,000000,1.18,1.2,1.1624,1.2,1294,0
+AFRIW.US,D,20251216,000000,1.2516,1.2516,1.2516,1.2516,140,0
+AFRIW.US,D,20251217,000000,1.2005,1.25,1.2005,1.25,477,0
+AFRIW.US,D,20251218,000000,1.26,1.32,1.2599,1.32,2730,0
+AFRIW.US,D,20251219,000000,1.34,1.355,1.3322,1.355,2768,0
+AFRIW.US,D,20251222,000000,1.39,1.39,1.22,1.35,3460,0
+AFRIW.US,D,20251223,000000,1.2334,1.34,1.16,1.28,11041,0
+AFRIW.US,D,20251224,000000,1.2,1.3,1.2,1.24,3864,0
+AFRIW.US,D,20251231,000000,1.24,1.4,1.18,1.4,25217,0
+AFRIW.US,D,20260102,000000,1.32,1.39,1.24,1.38,4435,0
+AFRIW.US,D,20260105,000000,1.22,1.39,1.18,1.39,2111,0
+AFRIW.US,D,20260106,000000,1.39,1.4,1.14,1.36,13403,0
+AFRIW.US,D,20260107,000000,1.36,1.36,1.13,1.13,1300,0
+AFRIW.US,D,20260108,000000,1.19,1.2834,1.09,1.1,33994,0
+AFRIW.US,D,20260112,000000,1.06,1.07,1.06,1.06,649,0
+AFRIW.US,D,20260113,000000,1.1235,1.1235,0.98,1.03,2555,0
+AFRIW.US,D,20260115,000000,1.1,1.15,0.9179,0.9179,40677,0
+AFRIW.US,D,20260116,000000,1.0185,1.0185,0.8438,0.87,20009,0
+AFRIW.US,D,20260120,000000,0.8385,1.07,0.8,0.8434,24094,0
+AFRIW.US,D,20260121,000000,0.823,0.9823,0.79,0.8815,7245,0
+AFRIW.US,D,20260122,000000,0.88,0.88,0.88,0.88,500,0
+AFRIW.US,D,20260123,000000,0.8401,0.8401,0.84,0.84,500,0
+AFRIW.US,D,20260126,000000,0.9,0.9,0.9,0.9,707,0
+AFRIW.US,D,20260127,000000,0.8995,0.900101,0.8995,0.9,1759,0
+AFRIW.US,D,20260128,000000,0.8997,0.9267,0.85,0.9,9900,0
+AFRIW.US,D,20260129,000000,0.9,0.9597,0.7975,0.7975,9885,0
+AFRIW.US,D,20260130,000000,0.835,0.948,0.835,0.85,3086,0
+AFRIW.US,D,20260202,000000,0.8101,0.9053,0.81,0.9,2200,0
+AFRIW.US,D,20260203,000000,0.8997,0.917001,0.732,0.732,4955,0
+AFRIW.US,D,20260204,000000,1,1,0.8176,0.8764,13215,0
+AFRIW.US,D,20260205,000000,0.75,0.8,0.6507,0.738,20313,0
+AFRIW.US,D,20260206,000000,0.74,0.8928,0.65,0.8928,4501,0
+AFRIW.US,D,20260209,000000,0.7777,0.99,0.774,0.774,10713,0
+AFRIW.US,D,20260210,000000,0.9,0.98,0.7168,0.9275,43670,0
+AFRIW.US,D,20260211,000000,0.99,0.99,0.7436,0.86,19912,0
+AFRIW.US,D,20260212,000000,0.9,0.9,0.81,0.81,1400,0
+AFRIW.US,D,20260213,000000,0.914,0.914,0.8415,0.8415,200,0
+AFRIW.US,D,20260217,000000,0.81,0.9,0.81,0.8146,900,0
+AFRIW.US,D,20260218,000000,0.9,0.9001,0.7467,0.81,16113,0
diff --git a/daily/us/nasdaq stocks/1/agbk.us.txt b/daily/us/nasdaq stocks/1/agbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ee7adf3176ebc7f78b85dc0c29df962a7df08e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agbk.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGBK.US,D,20260211,000000,11.05,11.31,10.58,10.75,5787971,0
+AGBK.US,D,20260212,000000,10.6,11.06,10.21,10.21,1070619,0
+AGBK.US,D,20260213,000000,10.495,11.01,10.25,11,1602454,0
+AGBK.US,D,20260217,000000,10.9909,11.19,10.76,11.18,765635,0
+AGBK.US,D,20260218,000000,11.18,11.44,11,11.4,577202,0
diff --git a/daily/us/nasdaq stocks/1/agio.us.txt b/daily/us/nasdaq stocks/1/agio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29d724396386e9e6d1e58af92a7ac7d1ecb3c1f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agio.us.txt	
@@ -0,0 +1,3163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIO.US,D,20130724,000000,29,32,27.16,31.28,6203343,0
+AGIO.US,D,20130725,000000,31.04,31.47,27.76,27.78,592588,0
+AGIO.US,D,20130726,000000,27.75,29.45,27.745,28.53,313663,0
+AGIO.US,D,20130729,000000,28.49,30.79,28.02,28.64,149326,0
+AGIO.US,D,20130730,000000,28.55,29.86,28.121,29.1,77266,0
+AGIO.US,D,20130731,000000,29.36,29.36,28.51,29.16,113925,0
+AGIO.US,D,20130801,000000,29.99,29.99,28.52,29.15,68217,0
+AGIO.US,D,20130802,000000,29,29,28.24,28.84,122174,0
+AGIO.US,D,20130805,000000,29.04,29.04,27.5,28.8,56228,0
+AGIO.US,D,20130806,000000,28.75,29.46,28.7,28.96,213429,0
+AGIO.US,D,20130807,000000,29.14,30.135,29.14,29.67,101143,0
+AGIO.US,D,20130808,000000,29.42,30.39,29.1,29.85,234925,0
+AGIO.US,D,20130809,000000,30.38,30.5,29.13,30,126836,0
+AGIO.US,D,20130812,000000,30.3,30.48,29.662,30.48,214933,0
+AGIO.US,D,20130813,000000,30,31.859,29.56,31.37,263540,0
+AGIO.US,D,20130814,000000,31,33.45,30.81,32.77,171618,0
+AGIO.US,D,20130815,000000,32.06,33.14,31.84,32.18,109213,0
+AGIO.US,D,20130816,000000,32.48,32.97,31.41,31.91,221291,0
+AGIO.US,D,20130819,000000,31.91,32.35,29.04,29.11,163562,0
+AGIO.US,D,20130820,000000,28.98,29.195,26.51,26.76,148877,0
+AGIO.US,D,20130821,000000,26.81,26.81,24.56,24.79,151753,0
+AGIO.US,D,20130822,000000,24.56,26,24.545,25.47,50289,0
+AGIO.US,D,20130823,000000,25.46,26.35,25.38,25.87,36374,0
+AGIO.US,D,20130826,000000,25.75,26.46,25.504,25.6,115350,0
+AGIO.US,D,20130827,000000,25.5,25.641,22.338,22.65,189479,0
+AGIO.US,D,20130828,000000,22.86,23.29,22.5,23.1,184012,0
+AGIO.US,D,20130829,000000,23.72,25.48,23.42,24.87,124922,0
+AGIO.US,D,20130830,000000,25.16,25.86,23.1,23.58,166298,0
+AGIO.US,D,20130903,000000,24.09,25.38,23.14,23.58,95038,0
+AGIO.US,D,20130904,000000,23.74,25.44,23.5,25.44,87307,0
+AGIO.US,D,20130905,000000,26.3,27.75,25,27.1,57070,0
+AGIO.US,D,20130906,000000,27.71,28.18,26.05,27.08,91469,0
+AGIO.US,D,20130909,000000,27.11,28.99,26.13,26.79,81840,0
+AGIO.US,D,20130910,000000,27.09,27.72,26.13,27.72,103578,0
+AGIO.US,D,20130911,000000,27.48,27.8,26.56,27.13,86365,0
+AGIO.US,D,20130912,000000,27.08,27.674,26.6,26.93,93456,0
+AGIO.US,D,20130913,000000,26.94,27.23,26.07,26.55,129188,0
+AGIO.US,D,20130916,000000,27,28.12,26.12,26.9,95352,0
+AGIO.US,D,20130917,000000,27.02,27.84,25.87,26.07,85217,0
+AGIO.US,D,20130918,000000,25.81,27.2,25.81,27.12,162482,0
+AGIO.US,D,20130919,000000,27.04,27.8,26.31,27.66,178205,0
+AGIO.US,D,20130920,000000,27.75,27.9,26.05,26.71,400000,0
+AGIO.US,D,20130923,000000,27.17,27.17,25.03,26.09,362426,0
+AGIO.US,D,20130924,000000,26.08,26.19,25.13,25.78,321200,0
+AGIO.US,D,20130925,000000,25.76,27.64,25.2,26.95,189601,0
+AGIO.US,D,20130926,000000,27.38,29.34,27.25,27.44,255500,0
+AGIO.US,D,20130927,000000,27.1,28.96,27.1,27.86,127012,0
+AGIO.US,D,20130930,000000,27.49,28.15,26.76,27.96,959200,0
+AGIO.US,D,20131001,000000,27.13,29.24,27.13,28.75,117600,0
+AGIO.US,D,20131002,000000,28.71,30.05,28.1,30.04,127400,0
+AGIO.US,D,20131003,000000,30.05,32.7,29.5,32.25,223100,0
+AGIO.US,D,20131004,000000,32.16,33.59,31.86,33.18,104400,0
+AGIO.US,D,20131007,000000,32.92,32.92,30.76,30.79,97900,0
+AGIO.US,D,20131008,000000,30.79,31.12,28.52,28.97,201834,0
+AGIO.US,D,20131009,000000,29.16,29.16,24.43,25.15,421815,0
+AGIO.US,D,20131010,000000,25.63,27.41,24.12,25.16,142708,0
+AGIO.US,D,20131011,000000,25.19,26.22,24.32,24.76,102900,0
+AGIO.US,D,20131014,000000,24.73,26.39,24.25,26.23,38929,0
+AGIO.US,D,20131015,000000,26.56,27.58,26.1,26.43,60000,0
+AGIO.US,D,20131016,000000,26.66,27.51,26.5,27.42,86100,0
+AGIO.US,D,20131017,000000,27.17,28.73,27.17,28.4,40200,0
+AGIO.US,D,20131018,000000,28.47,29.58,28.06,28.52,86000,0
+AGIO.US,D,20131021,000000,28.69,29.35,28.41,28.8,137147,0
+AGIO.US,D,20131022,000000,28.77,29.25,26.55,26.71,61700,0
+AGIO.US,D,20131023,000000,26.48,27.38,25.51,27.3,26101,0
+AGIO.US,D,20131024,000000,27.37,27.99,27.08,27.72,30400,0
+AGIO.US,D,20131025,000000,27.82,28.31,26.14,26.52,45256,0
+AGIO.US,D,20131028,000000,26.32,26.47,24.9,25.04,74500,0
+AGIO.US,D,20131029,000000,25.05,25.91,24.75,25.68,54000,0
+AGIO.US,D,20131030,000000,25.77,25.82,24.48,24.53,57900,0
+AGIO.US,D,20131031,000000,23.94,24.77,23.15,23.16,92456,0
+AGIO.US,D,20131101,000000,23.15,25.6,22.7,23,135100,0
+AGIO.US,D,20131104,000000,23.07,24.68,23,23.84,65676,0
+AGIO.US,D,20131105,000000,23.7,24.47,23.31,24.3,63500,0
+AGIO.US,D,20131106,000000,24.53,24.9,21.16,22,296400,0
+AGIO.US,D,20131107,000000,22,22.4,19,19.46,382700,0
+AGIO.US,D,20131108,000000,19.49,20.48,19.37,19.85,102300,0
+AGIO.US,D,20131111,000000,19.87,21.8,19.87,20.89,58281,0
+AGIO.US,D,20131112,000000,20.96,21.2,19.44,20.09,67100,0
+AGIO.US,D,20131113,000000,20.01,21.77,20.01,21.5,86000,0
+AGIO.US,D,20131114,000000,21.48,22.11,18.98,19,378600,0
+AGIO.US,D,20131115,000000,19.01,19.3,17.59,17.6,177400,0
+AGIO.US,D,20131118,000000,17.44,17.72,15.77,17,495400,0
+AGIO.US,D,20131119,000000,16.89,17.22,16.39,17.06,147139,0
+AGIO.US,D,20131120,000000,17.06,17.15,16.61,16.98,105200,0
+AGIO.US,D,20131121,000000,16.98,18.14,16.98,17.98,101600,0
+AGIO.US,D,20131122,000000,18,18.66,17.601,17.85,63782,0
+AGIO.US,D,20131125,000000,17.79,17.79,15.91,16.06,153900,0
+AGIO.US,D,20131126,000000,16.11,17.8,16,17.23,144200,0
+AGIO.US,D,20131127,000000,17.25,17.97,17,17.75,214000,0
+AGIO.US,D,20131129,000000,17.86,18.23,17.55,17.55,32865,0
+AGIO.US,D,20131202,000000,17.6,17.8,16.84,17.28,82600,0
+AGIO.US,D,20131203,000000,18,18.21,17.18,17.82,156181,0
+AGIO.US,D,20131204,000000,17.8,18.25,17.63,18.01,112500,0
+AGIO.US,D,20131205,000000,18,18.23,17.76,18.04,26600,0
+AGIO.US,D,20131206,000000,18.23,19.46,17.91,18.86,101600,0
+AGIO.US,D,20131209,000000,18.97,19.2,18.29,19.11,121425,0
+AGIO.US,D,20131210,000000,19.16,19.19,18.56,18.67,100900,0
+AGIO.US,D,20131211,000000,18.88,18.88,17.65,18.19,111700,0
+AGIO.US,D,20131212,000000,18.24,19.96,18.01,19.42,170536,0
+AGIO.US,D,20131213,000000,19.57,20.13,18.49,19.57,122524,0
+AGIO.US,D,20131216,000000,20.02,24.479,19.67,24.05,383317,0
+AGIO.US,D,20131217,000000,23.79,23.9,21.5,22.4,252800,0
+AGIO.US,D,20131218,000000,22.37,22.37,21.01,21.91,199400,0
+AGIO.US,D,20131219,000000,21.74,22.01,21.33,21.79,137100,0
+AGIO.US,D,20131220,000000,21.9,21.92,21.38,21.77,886400,0
+AGIO.US,D,20131223,000000,22.12,23.07,22.03,22.84,249700,0
+AGIO.US,D,20131224,000000,22.96,23.9,21.4,23.08,173146,0
+AGIO.US,D,20131226,000000,23.25,24.48,23.09,24.32,111651,0
+AGIO.US,D,20131227,000000,24.56,24.9,23.77,24.5,157000,0
+AGIO.US,D,20131230,000000,24.9,24.9,23.71,24.44,176800,0
+AGIO.US,D,20131231,000000,24.33,24.92,22.69,23.95,230100,0
+AGIO.US,D,20140102,000000,23.78,24.61,22.97,24.02,123639,0
+AGIO.US,D,20140103,000000,24.19,24.296,22.74,22.97,128982,0
+AGIO.US,D,20140106,000000,23.01,23.44,21.7,22.51,159500,0
+AGIO.US,D,20140107,000000,22.68,24.46,22.3,24,225200,0
+AGIO.US,D,20140108,000000,23.88,25.36,23.65,25.03,156100,0
+AGIO.US,D,20140109,000000,25.16,26.88,24.86,26.64,174800,0
+AGIO.US,D,20140110,000000,26.55,28.08,26.11,27.37,209700,0
+AGIO.US,D,20140113,000000,27.43,30.41,27.43,30.36,271900,0
+AGIO.US,D,20140114,000000,30,35.91,30,35.58,383400,0
+AGIO.US,D,20140115,000000,36.57,44.04,35.65,42.19,1059837,0
+AGIO.US,D,20140116,000000,40.95,41.225,36.28,39.85,596904,0
+AGIO.US,D,20140117,000000,39.85,39.85,35.73,35.93,337300,0
+AGIO.US,D,20140121,000000,35.5,36.29,31.69,32,709100,0
+AGIO.US,D,20140122,000000,32,33.01,29.52,29.86,428500,0
+AGIO.US,D,20140123,000000,29.37,32.13,29.02,31.04,514800,0
+AGIO.US,D,20140124,000000,29.53,30.56,27.6,28.34,527300,0
+AGIO.US,D,20140127,000000,27.8,27.98,25.24,27.43,302400,0
+AGIO.US,D,20140128,000000,27.26,28.43,26.67,28.12,264200,0
+AGIO.US,D,20140129,000000,27.52,27.84,25.94,27.04,274800,0
+AGIO.US,D,20140130,000000,27.38,28.98,26.86,28.34,326100,0
+AGIO.US,D,20140131,000000,27.52,27.95,26.32,26.45,214800,0
+AGIO.US,D,20140203,000000,26.31,27.4,25.05,26.15,196346,0
+AGIO.US,D,20140204,000000,26.19,27.98,26.033,27.8,167961,0
+AGIO.US,D,20140205,000000,27.56,27.56,25.764,26.94,219681,0
+AGIO.US,D,20140206,000000,27.11,29.15,26.375,28.84,218853,0
+AGIO.US,D,20140207,000000,28.75,29.15,27.71,28.45,206483,0
+AGIO.US,D,20140210,000000,28.32,31.39,28.32,31.33,231265,0
+AGIO.US,D,20140211,000000,31.42,32.93,30.72,31.34,319705,0
+AGIO.US,D,20140212,000000,31.33,31.85,30.64,31.19,164468,0
+AGIO.US,D,20140213,000000,30.82,32.63,30.03,32.45,140232,0
+AGIO.US,D,20140214,000000,32.45,33.45,30.79,32.02,128031,0
+AGIO.US,D,20140218,000000,33.45,35.34,31.82,34.46,229248,0
+AGIO.US,D,20140219,000000,34.17,34.45,31.58,32.25,242633,0
+AGIO.US,D,20140220,000000,32.44,33.23,31.111,32.56,190016,0
+AGIO.US,D,20140221,000000,31.82,33.19,31.1,31.97,168318,0
+AGIO.US,D,20140224,000000,32.02,33.18,29.83,30.31,315846,0
+AGIO.US,D,20140225,000000,30.04,30.82,29.76,30.19,308597,0
+AGIO.US,D,20140226,000000,29.89,32.069,29.59,31.35,352018,0
+AGIO.US,D,20140227,000000,31.15,34.95,30.5,33.48,291639,0
+AGIO.US,D,20140228,000000,33.38,34.95,30.81,31.26,186035,0
+AGIO.US,D,20140303,000000,30.02,31.61,28.81,29.48,264462,0
+AGIO.US,D,20140304,000000,29.94,31.8,29.76,30.95,196205,0
+AGIO.US,D,20140305,000000,31.35,32.41,30.91,31.64,156616,0
+AGIO.US,D,20140306,000000,32.46,42.92,30.51,39.93,1120404,0
+AGIO.US,D,20140307,000000,40.05,49.79,37.89,45.45,1334991,0
+AGIO.US,D,20140310,000000,41.4,48.7,40,46.74,983271,0
+AGIO.US,D,20140311,000000,45.05,49.189,42.551,42.96,799569,0
+AGIO.US,D,20140312,000000,42.51,43.73,40.44,43.44,486181,0
+AGIO.US,D,20140313,000000,43.81,45.49,42.15,43.97,330015,0
+AGIO.US,D,20140314,000000,42.85,44.3,42.25,43.4,248844,0
+AGIO.US,D,20140317,000000,43.85,45.04,41.3,41.77,317710,0
+AGIO.US,D,20140318,000000,41.61,43.982,41.33,43.66,245405,0
+AGIO.US,D,20140319,000000,43.65,44.66,42.19,44.1,235060,0
+AGIO.US,D,20140320,000000,44.58,45.72,43.07,45.7,243764,0
+AGIO.US,D,20140321,000000,45.8,47.62,43.06,44.46,879206,0
+AGIO.US,D,20140324,000000,44.76,45.11,36.76,37.47,544603,0
+AGIO.US,D,20140325,000000,37.73,39.184,36.51,37.56,309616,0
+AGIO.US,D,20140326,000000,37.74,39.49,36.13,36.24,208500,0
+AGIO.US,D,20140327,000000,36.1,37.185,35.22,36.56,136294,0
+AGIO.US,D,20140328,000000,36.6,38.52,36.303,37.02,281828,0
+AGIO.US,D,20140331,000000,37.5,41.33,37.39,39.15,475505,0
+AGIO.US,D,20140401,000000,38.6,39.715,36.38,37.38,354013,0
+AGIO.US,D,20140402,000000,37.375,38.125,36.03,36.58,425164,0
+AGIO.US,D,20140403,000000,36.32,37.02,33.82,35.16,319824,0
+AGIO.US,D,20140404,000000,36.72,36.72,31.42,35.48,442841,0
+AGIO.US,D,20140407,000000,43.25,46,41.37,45.35,2685337,0
+AGIO.US,D,20140408,000000,45.12,47.65,43.86,46.9,797774,0
+AGIO.US,D,20140409,000000,46.87,48.98,46,48.42,369468,0
+AGIO.US,D,20140410,000000,46,48.29,44.6,44.84,503949,0
+AGIO.US,D,20140411,000000,44.84,46,43,43.32,439678,0
+AGIO.US,D,20140414,000000,44.06,45.898,42.62,43.9,215731,0
+AGIO.US,D,20140415,000000,43.9,45.42,37.87,40,640722,0
+AGIO.US,D,20140416,000000,40.71,40.8,38.76,39.21,332363,0
+AGIO.US,D,20140417,000000,39.45,42.525,38.76,40.67,371173,0
+AGIO.US,D,20140421,000000,40.5,41.69,39.82,41.21,189269,0
+AGIO.US,D,20140422,000000,41.49,47.7,41.44,47.54,472450,0
+AGIO.US,D,20140423,000000,47.06,48.94,45.85,46.34,534544,0
+AGIO.US,D,20140424,000000,45.21,45.48,39.75,43.58,1899755,0
+AGIO.US,D,20140425,000000,43.34,44.37,40.51,41.02,389480,0
+AGIO.US,D,20140428,000000,41.36,42.05,38.44,39.56,483087,0
+AGIO.US,D,20140429,000000,39.5,41.86,39.43,41.33,358255,0
+AGIO.US,D,20140430,000000,40.7,42.29,39.79,42.06,269823,0
+AGIO.US,D,20140501,000000,42.8,44.14,41.74,43.92,442809,0
+AGIO.US,D,20140502,000000,44.36,44.36,42.12,43.28,290088,0
+AGIO.US,D,20140505,000000,43.19,44.04,42.39,43.81,173092,0
+AGIO.US,D,20140506,000000,43.41,47.47,42.27,42.4,437496,0
+AGIO.US,D,20140507,000000,42.29,42.29,39.25,40.78,317355,0
+AGIO.US,D,20140508,000000,39.51,40.644,36.01,36.79,558720,0
+AGIO.US,D,20140509,000000,36.8,37.009,35.52,36.58,309935,0
+AGIO.US,D,20140512,000000,36.56,38.22,34.71,35.54,373500,0
+AGIO.US,D,20140513,000000,35.54,36.08,32.7,32.89,359891,0
+AGIO.US,D,20140514,000000,32.79,36.28,32.79,35.97,461861,0
+AGIO.US,D,20140515,000000,35.41,35.41,33.11,33.18,296195,0
+AGIO.US,D,20140516,000000,33.17,34.327,31.52,33.23,375924,0
+AGIO.US,D,20140519,000000,32.99,34.98,32.99,34.11,319123,0
+AGIO.US,D,20140520,000000,34.18,34.18,31.52,31.86,247506,0
+AGIO.US,D,20140521,000000,32.22,33.76,31.51,32.66,224849,0
+AGIO.US,D,20140522,000000,32.85,33.95,32.31,33.52,228311,0
+AGIO.US,D,20140523,000000,33.39,34.48,33.14,33.89,96190,0
+AGIO.US,D,20140527,000000,34.14,36.21,33.9,36.14,158374,0
+AGIO.US,D,20140528,000000,36.25,36.685,33.9,34.55,231064,0
+AGIO.US,D,20140529,000000,34.56,36.2,34.56,35.64,133830,0
+AGIO.US,D,20140530,000000,35.11,36.14,34.49,35.16,383034,0
+AGIO.US,D,20140602,000000,35.01,35.2,33.01,33.854,247427,0
+AGIO.US,D,20140603,000000,33.52,36.89,32.66,36.76,490446,0
+AGIO.US,D,20140604,000000,36.64,39.15,36.12,38.47,276580,0
+AGIO.US,D,20140605,000000,38.72,41.14,38.2,40.85,292911,0
+AGIO.US,D,20140606,000000,40.99,42.98,40.99,42.79,261393,0
+AGIO.US,D,20140609,000000,42.82,44.74,42.49,42.62,349594,0
+AGIO.US,D,20140610,000000,42.7,44,41.58,43.99,375100,0
+AGIO.US,D,20140611,000000,43.26,44.74,42.64,44.04,159550,0
+AGIO.US,D,20140612,000000,43.25,44.94,43.19,44.84,177882,0
+AGIO.US,D,20140613,000000,45.53,48.21,44.26,47.5,565717,0
+AGIO.US,D,20140616,000000,47.17,47.8,44.52,47.27,659563,0
+AGIO.US,D,20140617,000000,47.43,49,46.252,47.16,396358,0
+AGIO.US,D,20140618,000000,47.99,48.37,46.44,47.638,264073,0
+AGIO.US,D,20140619,000000,48,48,47,47.59,271484,0
+AGIO.US,D,20140620,000000,47.9,50.37,47.19,49.5,480172,0
+AGIO.US,D,20140623,000000,48.63,48.64,43.46,44.02,738584,0
+AGIO.US,D,20140624,000000,45.18,45.18,43.53,43.88,528161,0
+AGIO.US,D,20140625,000000,43.81,43.92,42.05,43.84,364268,0
+AGIO.US,D,20140626,000000,43.92,44.13,42.32,44,217676,0
+AGIO.US,D,20140627,000000,43.56,46.1,43.36,45.91,1205065,0
+AGIO.US,D,20140630,000000,45.94,47.289,45.321,45.82,380363,0
+AGIO.US,D,20140701,000000,47.13,47.91,45.255,45.62,486516,0
+AGIO.US,D,20140702,000000,45.72,46.49,44.58,44.72,281800,0
+AGIO.US,D,20140703,000000,44.93,46.02,43.71,44.22,142280,0
+AGIO.US,D,20140707,000000,43.79,44.23,41.79,41.99,248570,0
+AGIO.US,D,20140708,000000,41.72,41.72,39,39.58,492692,0
+AGIO.US,D,20140709,000000,39.59,41.02,38.06,39.4,410100,0
+AGIO.US,D,20140710,000000,38.19,39.18,36.33,38.29,493237,0
+AGIO.US,D,20140711,000000,38.18,38.46,36.61,37.43,351773,0
+AGIO.US,D,20140714,000000,38.01,38.03,36.71,36.97,253425,0
+AGIO.US,D,20140715,000000,37,38.03,36.21,37.64,436899,0
+AGIO.US,D,20140716,000000,37.53,37.88,34.55,34.72,432271,0
+AGIO.US,D,20140717,000000,34.48,34.63,33.02,33.21,589392,0
+AGIO.US,D,20140718,000000,33.14,37.5,33.01,37.14,512769,0
+AGIO.US,D,20140721,000000,36.79,38.24,35.39,37.76,296758,0
+AGIO.US,D,20140722,000000,37.84,38.99,36.91,37.05,391446,0
+AGIO.US,D,20140723,000000,37.83,39.48,37,39.36,329824,0
+AGIO.US,D,20140724,000000,39.68,40.18,38.41,38.51,262743,0
+AGIO.US,D,20140725,000000,38.28,38.84,38.02,38.21,136441,0
+AGIO.US,D,20140728,000000,38.32,38.84,37.06,38.27,202504,0
+AGIO.US,D,20140729,000000,38.37,40.5,37.95,39.9,304868,0
+AGIO.US,D,20140730,000000,40.41,41.03,39.33,40.09,349012,0
+AGIO.US,D,20140731,000000,40.498,40.705,38.68,40.3,316328,0
+AGIO.US,D,20140801,000000,40.25,40.36,38.21,38.92,283535,0
+AGIO.US,D,20140804,000000,39.25,39.86,38.02,38.59,263876,0
+AGIO.US,D,20140805,000000,38.3,39.95,37.69,38.32,297773,0
+AGIO.US,D,20140806,000000,37.87,38.7,37.18,37.51,288578,0
+AGIO.US,D,20140807,000000,37.65,39.95,36.54,37.1,250688,0
+AGIO.US,D,20140808,000000,37.12,38.25,36.44,38.04,160422,0
+AGIO.US,D,20140811,000000,38.38,41.53,38.38,40.29,335813,0
+AGIO.US,D,20140812,000000,40.12,40.71,38.76,38.92,259545,0
+AGIO.US,D,20140813,000000,39.15,42.16,39.15,41.85,324199,0
+AGIO.US,D,20140814,000000,41.77,42.25,40.29,41.29,280704,0
+AGIO.US,D,20140815,000000,41.72,42.16,40.38,41.4,276465,0
+AGIO.US,D,20140818,000000,41.22,44.17,41.22,43.06,265849,0
+AGIO.US,D,20140819,000000,43.1,43.85,41.25,41.78,242075,0
+AGIO.US,D,20140820,000000,41.24,41.94,40.26,40.42,160631,0
+AGIO.US,D,20140821,000000,40.2,40.555,39.65,40.35,276500,0
+AGIO.US,D,20140822,000000,40.12,44,39.64,43.66,438212,0
+AGIO.US,D,20140825,000000,43.99,44.96,43.53,44.02,246148,0
+AGIO.US,D,20140826,000000,44.04,45.3,43.766,44.48,368974,0
+AGIO.US,D,20140827,000000,44.75,46.22,44.39,45.44,249398,0
+AGIO.US,D,20140828,000000,45.6,46.56,44.81,45.01,199576,0
+AGIO.US,D,20140829,000000,45,46.51,45,46.22,228117,0
+AGIO.US,D,20140902,000000,46.6,46.87,45.66,46.29,798970,0
+AGIO.US,D,20140903,000000,46.44,47.24,45.37,45.66,383648,0
+AGIO.US,D,20140904,000000,46.37,46.62,44.69,44.96,248794,0
+AGIO.US,D,20140905,000000,44.79,44.79,42.57,43.78,243884,0
+AGIO.US,D,20140908,000000,43,45.92,43,45.49,183749,0
+AGIO.US,D,20140909,000000,45.23,46.57,44.85,45.07,224626,0
+AGIO.US,D,20140910,000000,45.07,47.3,45.07,47.27,348768,0
+AGIO.US,D,20140911,000000,46.8,47.38,45.58,46.4,149208,0
+AGIO.US,D,20140912,000000,45.545,45.99,44.03,44.22,324197,0
+AGIO.US,D,20140915,000000,43.97,43.97,41.86,43.4,310360,0
+AGIO.US,D,20140916,000000,43.7,45.05,42.34,44.48,407812,0
+AGIO.US,D,20140917,000000,49.25,49.41,46.25,46.35,1544243,0
+AGIO.US,D,20140918,000000,47.73,49.08,46.97,48.63,652776,0
+AGIO.US,D,20140919,000000,49,50.98,48.5,48.91,1700871,0
+AGIO.US,D,20140922,000000,49,49,46.04,47.35,412987,0
+AGIO.US,D,20140923,000000,46.11,49.12,45.81,48,419962,0
+AGIO.US,D,20140924,000000,48.26,50.75,47.5,50.24,538440,0
+AGIO.US,D,20140925,000000,50.21,53.88,49.83,53.45,1048304,0
+AGIO.US,D,20140926,000000,55,66.98,54.95,63.76,4148872,0
+AGIO.US,D,20140929,000000,62.48,69.5,60,66.5,2005206,0
+AGIO.US,D,20140930,000000,66.49,67.02,60.36,61.35,1609853,0
+AGIO.US,D,20141001,000000,61.5,62.55,58.55,62.14,942397,0
+AGIO.US,D,20141002,000000,62,63.98,59,63.38,819664,0
+AGIO.US,D,20141003,000000,64.19,65.6,62.45,63.66,398287,0
+AGIO.US,D,20141006,000000,63.24,63.89,61.1,61.57,469004,0
+AGIO.US,D,20141007,000000,61.14,62.39,59.5,61.57,333076,0
+AGIO.US,D,20141008,000000,61.97,64.61,60.51,64.38,397266,0
+AGIO.US,D,20141009,000000,64.09,65.24,61.48,62.7,494311,0
+AGIO.US,D,20141010,000000,62.18,63.8,59.52,60.88,404043,0
+AGIO.US,D,20141013,000000,61.19,64.21,59.78,62.53,450014,0
+AGIO.US,D,20141014,000000,63.15,65,61.56,62.07,709927,0
+AGIO.US,D,20141015,000000,62.22,69.98,61.45,65.23,1858109,0
+AGIO.US,D,20141016,000000,64.28,66.06,63.02,64.93,754203,0
+AGIO.US,D,20141017,000000,66.37,66.93,63.02,64.27,748211,0
+AGIO.US,D,20141020,000000,64.11,68.6,63.84,68.25,455407,0
+AGIO.US,D,20141021,000000,71.92,73.99,70.53,72.9,872757,0
+AGIO.US,D,20141022,000000,72.9,76.98,72,73.82,907524,0
+AGIO.US,D,20141023,000000,74.68,77.66,74.66,76.28,571983,0
+AGIO.US,D,20141024,000000,76.32,80.85,76,80.61,568265,0
+AGIO.US,D,20141027,000000,80.42,82.2,77.06,80.55,748684,0
+AGIO.US,D,20141028,000000,81.47,81.5,79.01,80.6,587157,0
+AGIO.US,D,20141029,000000,79.99,79.99,77.58,79.36,616404,0
+AGIO.US,D,20141030,000000,79.13,84.42,79.13,84.37,409434,0
+AGIO.US,D,20141031,000000,85.67,88.82,82.85,84.03,786198,0
+AGIO.US,D,20141103,000000,83.9,83.98,80.88,83.07,480524,0
+AGIO.US,D,20141104,000000,82.45,83.385,81.2,82.44,227771,0
+AGIO.US,D,20141105,000000,83.79,84.55,81.02,81.8,423310,0
+AGIO.US,D,20141106,000000,81.37,83.51,76.47,83.09,852280,0
+AGIO.US,D,20141107,000000,84.89,84.91,70.39,72.06,1879373,0
+AGIO.US,D,20141110,000000,73.3,82.2,73.16,81.78,1085316,0
+AGIO.US,D,20141111,000000,81.48,85.45,81.48,81.91,532849,0
+AGIO.US,D,20141112,000000,83.22,89.5,81.87,86.87,1440705,0
+AGIO.US,D,20141113,000000,87.39,88.59,85.41,86.49,568039,0
+AGIO.US,D,20141114,000000,86.01,86.51,82.86,84.06,408942,0
+AGIO.US,D,20141117,000000,83.14,86.54,82.98,84.88,430940,0
+AGIO.US,D,20141118,000000,84.83,86.37,83.29,83.81,530059,0
+AGIO.US,D,20141119,000000,87,99.71,83.35,95.97,3901389,0
+AGIO.US,D,20141120,000000,94.15,95.97,91.52,93.01,1084417,0
+AGIO.US,D,20141121,000000,94.3,97.36,92.71,94.84,721975,0
+AGIO.US,D,20141124,000000,94.93,97.976,94.58,96.74,616723,0
+AGIO.US,D,20141125,000000,97.02,98.36,96.13,98.03,563728,0
+AGIO.US,D,20141126,000000,98.5,102.89,97.69,102.44,699511,0
+AGIO.US,D,20141128,000000,103.67,111.6,100,100.81,998803,0
+AGIO.US,D,20141201,000000,101.63,102.5,95,96.27,924566,0
+AGIO.US,D,20141202,000000,92,97.9,89.33,97.32,1042597,0
+AGIO.US,D,20141203,000000,97.5,102.96,95.31,102.02,760640,0
+AGIO.US,D,20141204,000000,103.61,105.9,101.25,104.05,758237,0
+AGIO.US,D,20141205,000000,104.73,108.24,103.99,106.02,743302,0
+AGIO.US,D,20141208,000000,108.5,113.82,106.62,107.3,1938730,0
+AGIO.US,D,20141209,000000,106.51,110.86,104.08,110.56,784442,0
+AGIO.US,D,20141210,000000,109.65,113.46,108,111.55,1036048,0
+AGIO.US,D,20141211,000000,114,122.92,113.74,119.2,2779830,0
+AGIO.US,D,20141212,000000,119.5,124.39,118.58,119.56,1103072,0
+AGIO.US,D,20141215,000000,121.1,121.66,110.21,111.23,1629288,0
+AGIO.US,D,20141216,000000,106.51,113,105.78,107.47,1153559,0
+AGIO.US,D,20141217,000000,107.79,116.3,107.26,116.08,1020009,0
+AGIO.US,D,20141218,000000,119.33,120,115.04,119.72,851371,0
+AGIO.US,D,20141219,000000,120.9,120.9,117.04,119.62,1932831,0
+AGIO.US,D,20141222,000000,118.75,122.85,116.69,120.78,690106,0
+AGIO.US,D,20141223,000000,119.1,119.1,101.15,107.22,2339415,0
+AGIO.US,D,20141224,000000,105.25,111.35,105,109.67,673500,0
+AGIO.US,D,20141226,000000,111.28,115.16,110.71,114.43,571282,0
+AGIO.US,D,20141229,000000,114.48,116.33,113.55,115.6,540521,0
+AGIO.US,D,20141230,000000,115.75,116.3,111.8,112.17,545566,0
+AGIO.US,D,20141231,000000,112.03,115.85,111.63,112.04,449414,0
+AGIO.US,D,20150102,000000,113.65,114.78,106.23,109.76,642662,0
+AGIO.US,D,20150105,000000,107.06,112.4,106,108.87,608249,0
+AGIO.US,D,20150106,000000,110,112.99,108.35,111.43,791111,0
+AGIO.US,D,20150107,000000,112.89,119.69,112.22,118.81,824600,0
+AGIO.US,D,20150108,000000,121.05,122,116.58,121.97,840965,0
+AGIO.US,D,20150109,000000,122.69,128.48,121.51,128.12,994681,0
+AGIO.US,D,20150112,000000,130.94,132.95,126.06,131.55,1009372,0
+AGIO.US,D,20150113,000000,135,137.36,127.51,129.93,1359645,0
+AGIO.US,D,20150114,000000,127.42,136.95,126,135.01,923906,0
+AGIO.US,D,20150115,000000,138.03,138.85,126.45,127.71,1265551,0
+AGIO.US,D,20150116,000000,127.31,132.65,125.28,132.33,673986,0
+AGIO.US,D,20150120,000000,133.6,133.8,127,131.52,929729,0
+AGIO.US,D,20150121,000000,129.88,130.9,120.43,121.71,1259130,0
+AGIO.US,D,20150122,000000,121.8,123.78,114.02,122.48,1493125,0
+AGIO.US,D,20150123,000000,121.76,125.42,120.21,123.66,674067,0
+AGIO.US,D,20150126,000000,124.91,128.35,122.59,128.21,398594,0
+AGIO.US,D,20150127,000000,125.66,129.33,123.52,126.14,379462,0
+AGIO.US,D,20150128,000000,123.01,124.79,118.56,118.8,1064927,0
+AGIO.US,D,20150129,000000,118.95,120.85,115.81,120.73,523019,0
+AGIO.US,D,20150130,000000,120.43,122.98,115.6,115.92,473101,0
+AGIO.US,D,20150202,000000,117.9,117.9,109.26,112.99,897992,0
+AGIO.US,D,20150203,000000,112.64,114.41,104.35,108.7,1202351,0
+AGIO.US,D,20150204,000000,105.67,108.81,101.25,107.31,793493,0
+AGIO.US,D,20150205,000000,108.6,113.88,106.86,113.1,564767,0
+AGIO.US,D,20150206,000000,112.53,113.45,106.27,107.55,469089,0
+AGIO.US,D,20150209,000000,105.84,108,103.54,105.96,306901,0
+AGIO.US,D,20150210,000000,107.34,119.7,106.3,117.01,970599,0
+AGIO.US,D,20150211,000000,117.05,120.74,114,116.2,483618,0
+AGIO.US,D,20150212,000000,117.41,118.5,113.5,118.44,391390,0
+AGIO.US,D,20150213,000000,118.5,121.47,115,118.55,543431,0
+AGIO.US,D,20150217,000000,111.97,114.95,106.56,108.41,1506141,0
+AGIO.US,D,20150218,000000,108.44,111,105.96,109.87,829550,0
+AGIO.US,D,20150219,000000,106.58,108.58,105.03,105.54,935191,0
+AGIO.US,D,20150220,000000,105.81,107.99,104.72,106.3,800604,0
+AGIO.US,D,20150223,000000,106.8,108.19,104.83,105.38,515911,0
+AGIO.US,D,20150224,000000,105.56,106.77,104.17,106.66,550732,0
+AGIO.US,D,20150225,000000,106.31,107.75,104.63,107.24,636774,0
+AGIO.US,D,20150226,000000,107.1,108.24,106.07,107.76,635111,0
+AGIO.US,D,20150227,000000,107.35,108.4,105.71,107.28,439565,0
+AGIO.US,D,20150302,000000,107.15,108.1,105.85,107.89,507200,0
+AGIO.US,D,20150303,000000,108.24,108.24,104.51,105.66,361700,0
+AGIO.US,D,20150304,000000,104.72,109.39,103.85,107.12,530200,0
+AGIO.US,D,20150305,000000,108.41,110.78,106.32,107.44,555000,0
+AGIO.US,D,20150306,000000,108.01,108.5,103.6,104.49,652300,0
+AGIO.US,D,20150309,000000,104.52,105.24,101.62,103.97,616900,0
+AGIO.US,D,20150310,000000,102.4,107.97,101.65,105.4,559800,0
+AGIO.US,D,20150311,000000,105.84,108.16,104.6,106.95,450000,0
+AGIO.US,D,20150312,000000,107.6,107.98,106.02,107.56,280200,0
+AGIO.US,D,20150313,000000,107.08,108.87,105.52,107.16,301600,0
+AGIO.US,D,20150316,000000,107.73,107.75,105.28,106.45,392900,0
+AGIO.US,D,20150317,000000,105.9,108.35,105,107.57,479100,0
+AGIO.US,D,20150318,000000,107.58,108.23,105.16,105.99,407900,0
+AGIO.US,D,20150319,000000,107.04,112.73,105.97,110.96,1062300,0
+AGIO.US,D,20150320,000000,111.72,113.67,107.34,107.97,1058800,0
+AGIO.US,D,20150323,000000,105.5,105.66,101.35,102.35,661400,0
+AGIO.US,D,20150324,000000,102.65,104,100.08,101.48,565100,0
+AGIO.US,D,20150325,000000,101.25,101.75,92.06,92.86,1138300,0
+AGIO.US,D,20150326,000000,91.16,93.65,88.03,91.67,828400,0
+AGIO.US,D,20150327,000000,91.84,98.15,91.79,96.6,567500,0
+AGIO.US,D,20150330,000000,97.76,101,96.08,98.8,583600,0
+AGIO.US,D,20150331,000000,98.66,98.66,94.04,94.3,420400,0
+AGIO.US,D,20150401,000000,94.5,95.86,90.58,95.76,586900,0
+AGIO.US,D,20150402,000000,96.33,96.81,93.56,94.35,334500,0
+AGIO.US,D,20150406,000000,92.6,94.85,92.52,94.33,382400,0
+AGIO.US,D,20150407,000000,94.56,97.9,93.91,94.8,395087,0
+AGIO.US,D,20150408,000000,95.45,99.29,95,99.23,507500,0
+AGIO.US,D,20150409,000000,98.61,99.6,95,96.38,380307,0
+AGIO.US,D,20150410,000000,96.77,99.45,96.74,98.57,292500,0
+AGIO.US,D,20150413,000000,98.27,101.25,97.84,99.58,385200,0
+AGIO.US,D,20150414,000000,99.61,100.65,97.23,99.09,327800,0
+AGIO.US,D,20150415,000000,99.25,100.15,98.02,98.48,344584,0
+AGIO.US,D,20150416,000000,102.85,109,102.85,106.69,1588568,0
+AGIO.US,D,20150417,000000,105.9,107.99,104.93,107.73,3202400,0
+AGIO.US,D,20150420,000000,108.18,108.49,103.35,107,704106,0
+AGIO.US,D,20150421,000000,107.08,110,105.53,107.63,1103102,0
+AGIO.US,D,20150422,000000,107.63,108.25,103,103.51,626076,0
+AGIO.US,D,20150423,000000,102.99,104.98,101.76,103.76,484100,0
+AGIO.US,D,20150424,000000,103.39,107.24,103.39,107.04,523800,0
+AGIO.US,D,20150427,000000,107.78,107.96,99.7,101.81,880800,0
+AGIO.US,D,20150428,000000,101.54,103.37,96.76,98.75,759600,0
+AGIO.US,D,20150429,000000,99.12,103.14,97.42,99.32,461200,0
+AGIO.US,D,20150430,000000,94.89,95.4,90.86,92.34,1219600,0
+AGIO.US,D,20150501,000000,93.7,95.96,92.5,95.74,464300,0
+AGIO.US,D,20150504,000000,95.79,99,95,96.13,524200,0
+AGIO.US,D,20150505,000000,95.83,96.57,93,94.63,569000,0
+AGIO.US,D,20150506,000000,95.31,96.65,93.73,96.14,515903,0
+AGIO.US,D,20150507,000000,94.13,99.74,92.58,99.13,730705,0
+AGIO.US,D,20150508,000000,101,109.2,99.99,108.96,1018300,0
+AGIO.US,D,20150511,000000,109.73,110.24,106.71,108.5,747100,0
+AGIO.US,D,20150512,000000,108.24,111.66,105.43,111.43,608482,0
+AGIO.US,D,20150513,000000,111.99,114.37,111.5,113.28,485500,0
+AGIO.US,D,20150514,000000,113.41,114,110,113.47,453000,0
+AGIO.US,D,20150515,000000,113.48,113.84,110.74,112.78,371754,0
+AGIO.US,D,20150518,000000,112.92,118.74,111.88,115.94,870296,0
+AGIO.US,D,20150519,000000,115.98,118.98,114.4,117.06,390800,0
+AGIO.US,D,20150520,000000,117.17,117.88,115.56,116.88,407200,0
+AGIO.US,D,20150521,000000,116.15,117.45,114.04,115.06,336700,0
+AGIO.US,D,20150522,000000,116.13,118.52,115.06,118.07,349500,0
+AGIO.US,D,20150526,000000,118.07,119.98,115.61,119.05,626521,0
+AGIO.US,D,20150527,000000,119.03,123.43,118.02,123.23,759900,0
+AGIO.US,D,20150528,000000,122.89,124.6,120.47,124.2,478169,0
+AGIO.US,D,20150529,000000,123.82,123.82,120.29,122.02,594500,0
+AGIO.US,D,20150601,000000,123.02,123.86,118,122.22,522000,0
+AGIO.US,D,20150602,000000,122.04,126.35,120.02,123.7,404662,0
+AGIO.US,D,20150603,000000,123.99,125.58,121.73,122.44,358900,0
+AGIO.US,D,20150604,000000,122.39,124.05,118.76,120.78,396100,0
+AGIO.US,D,20150605,000000,120.88,123.33,118.14,122.63,298300,0
+AGIO.US,D,20150608,000000,122.26,124.9,120.07,121.73,313500,0
+AGIO.US,D,20150609,000000,121.54,121.73,117.02,119.41,379045,0
+AGIO.US,D,20150610,000000,118.96,122.24,117.53,121.6,364475,0
+AGIO.US,D,20150611,000000,123.01,124.12,120.02,122.59,421422,0
+AGIO.US,D,20150612,000000,115.16,117.13,103,110.13,2853700,0
+AGIO.US,D,20150615,000000,108.94,108.94,97,104.25,1947700,0
+AGIO.US,D,20150616,000000,103.32,105.27,102.34,103.2,643400,0
+AGIO.US,D,20150617,000000,103,104.86,101.83,102.77,630700,0
+AGIO.US,D,20150618,000000,103.01,103.88,99.26,99.64,872500,0
+AGIO.US,D,20150619,000000,99.99,101.78,98.38,99.58,588000,0
+AGIO.US,D,20150622,000000,100.65,107.71,98.63,106.64,985600,0
+AGIO.US,D,20150623,000000,106.42,107.11,102.56,103.63,623211,0
+AGIO.US,D,20150624,000000,103.09,106.75,102.65,103.96,631200,0
+AGIO.US,D,20150625,000000,104.93,107.62,104.01,105.58,568200,0
+AGIO.US,D,20150626,000000,105.98,107.04,103.39,105.59,2136700,0
+AGIO.US,D,20150629,000000,103.5,107.63,102.73,104.39,680200,0
+AGIO.US,D,20150630,000000,105.9,112.45,104.71,111.14,798354,0
+AGIO.US,D,20150701,000000,112.27,113.15,106.74,107.75,494700,0
+AGIO.US,D,20150702,000000,108.18,111.51,106.89,110.44,455100,0
+AGIO.US,D,20150706,000000,109.65,112.95,108.27,112.32,1154100,0
+AGIO.US,D,20150707,000000,113,113.89,110.26,112.43,536000,0
+AGIO.US,D,20150708,000000,110.98,112.26,105.63,106.46,442600,0
+AGIO.US,D,20150709,000000,108.22,110.13,105.26,107.49,536800,0
+AGIO.US,D,20150710,000000,109.42,110.79,106.75,109.82,369200,0
+AGIO.US,D,20150713,000000,110.62,112.6,109.06,110.68,403900,0
+AGIO.US,D,20150714,000000,111.03,113.25,110.47,112.13,468391,0
+AGIO.US,D,20150715,000000,112.63,115.99,111.18,115.12,575714,0
+AGIO.US,D,20150716,000000,115.97,115.97,113,115.29,476200,0
+AGIO.US,D,20150717,000000,115.15,115.16,113.16,114.71,431300,0
+AGIO.US,D,20150720,000000,115,115.26,113.16,115.11,333600,0
+AGIO.US,D,20150721,000000,115.25,117.44,112.26,114.09,392300,0
+AGIO.US,D,20150722,000000,114.03,117.98,112.32,117.38,344300,0
+AGIO.US,D,20150723,000000,117.04,120.96,116.51,118.42,250400,0
+AGIO.US,D,20150724,000000,119.49,119.92,112.63,113.24,410200,0
+AGIO.US,D,20150727,000000,112.19,112.44,106.81,108.7,578800,0
+AGIO.US,D,20150728,000000,109.51,112.89,109.35,111.88,305800,0
+AGIO.US,D,20150729,000000,111.83,113.07,107.71,110.3,350800,0
+AGIO.US,D,20150730,000000,110.44,110.78,106.09,108.91,330600,0
+AGIO.US,D,20150731,000000,109.57,112.56,108.06,110.18,249400,0
+AGIO.US,D,20150803,000000,110.66,111.49,108.65,110.91,226836,0
+AGIO.US,D,20150804,000000,111.05,112.25,109.99,111.12,231900,0
+AGIO.US,D,20150805,000000,112,115.39,111.39,111.85,437400,0
+AGIO.US,D,20150806,000000,106,109.08,97.03,100.05,1076608,0
+AGIO.US,D,20150807,000000,99.06,99.67,95.01,98,818400,0
+AGIO.US,D,20150810,000000,98.78,101.93,98.1,99.67,432500,0
+AGIO.US,D,20150811,000000,98.89,100.43,91.67,93.43,680212,0
+AGIO.US,D,20150812,000000,92.27,96.71,89.84,96.15,513700,0
+AGIO.US,D,20150813,000000,96.2,96.89,92.44,92.89,554200,0
+AGIO.US,D,20150814,000000,92.8,93.68,87.55,90.66,572000,0
+AGIO.US,D,20150817,000000,90.27,96.47,89.94,96.14,447700,0
+AGIO.US,D,20150818,000000,95.6,97.15,94.5,95.37,396300,0
+AGIO.US,D,20150819,000000,94.76,95.84,93.02,93.52,471200,0
+AGIO.US,D,20150820,000000,92.32,93.1,84,84.01,694500,0
+AGIO.US,D,20150821,000000,82.22,89.93,80.49,85.65,863800,0
+AGIO.US,D,20150824,000000,79.1,86.45,75.98,81.37,1025757,0
+AGIO.US,D,20150825,000000,85.25,86.77,81.52,81.7,565500,0
+AGIO.US,D,20150826,000000,83.78,88,82.12,87.45,759700,0
+AGIO.US,D,20150827,000000,88.12,92.45,87.39,90.02,596000,0
+AGIO.US,D,20150828,000000,89.47,91.75,88.79,90.69,319400,0
+AGIO.US,D,20150831,000000,90,92.48,86.25,86.4,289700,0
+AGIO.US,D,20150901,000000,83.97,86.45,83.01,84.43,339400,0
+AGIO.US,D,20150902,000000,86.17,87.45,84.04,87.24,314900,0
+AGIO.US,D,20150903,000000,87.95,87.97,83.33,83.67,413800,0
+AGIO.US,D,20150904,000000,82.65,85.61,82,84.61,317200,0
+AGIO.US,D,20150908,000000,86.78,89.67,85.1,89.13,400500,0
+AGIO.US,D,20150909,000000,90.14,91.57,87.67,88.66,465700,0
+AGIO.US,D,20150910,000000,88.66,90.71,88.23,89.88,333736,0
+AGIO.US,D,20150911,000000,89.3,91.55,88.38,91.51,255800,0
+AGIO.US,D,20150914,000000,92.06,92.3,89.76,91.87,196300,0
+AGIO.US,D,20150915,000000,92.42,92.77,90.15,92.2,242900,0
+AGIO.US,D,20150916,000000,92.48,93.17,89.27,91.11,254200,0
+AGIO.US,D,20150917,000000,91.02,97.34,90.55,96.68,366990,0
+AGIO.US,D,20150918,000000,95.34,98.98,93.1,97.88,1002900,0
+AGIO.US,D,20150921,000000,99.13,99.46,90.49,91.07,643900,0
+AGIO.US,D,20150922,000000,88.52,90.05,85.07,87.82,716200,0
+AGIO.US,D,20150923,000000,88.02,89.74,85.72,88.89,270300,0
+AGIO.US,D,20150924,000000,87.89,88.02,81.54,85.73,367339,0
+AGIO.US,D,20150925,000000,87.39,88.27,78.52,80.79,684600,0
+AGIO.US,D,20150928,000000,80.32,80.49,72.73,73.5,668930,0
+AGIO.US,D,20150929,000000,74.06,76.28,67.52,68.28,965400,0
+AGIO.US,D,20150930,000000,69.11,72.05,68.63,70.59,915600,0
+AGIO.US,D,20151001,000000,70.76,74.6,67.69,74.41,754300,0
+AGIO.US,D,20151002,000000,72.7,79.99,70.74,76.09,961800,0
+AGIO.US,D,20151005,000000,77.36,79.14,70.54,72.55,1073437,0
+AGIO.US,D,20151006,000000,72.88,72.9,64,70.82,821300,0
+AGIO.US,D,20151007,000000,70.84,73.45,68.13,72.9,666200,0
+AGIO.US,D,20151008,000000,72.6,72.83,67.52,69.95,689800,0
+AGIO.US,D,20151009,000000,69.95,73.35,68.51,72.17,431600,0
+AGIO.US,D,20151012,000000,72.79,75.25,72.15,73.59,539767,0
+AGIO.US,D,20151013,000000,73.15,75.95,69.52,69.67,692700,0
+AGIO.US,D,20151014,000000,70.29,73.01,68.16,71.13,763800,0
+AGIO.US,D,20151015,000000,70.77,77,69.6,76.41,751600,0
+AGIO.US,D,20151016,000000,76.31,76.6,68.11,70.94,1653400,0
+AGIO.US,D,20151019,000000,71.93,71.98,66.5,68.19,1055400,0
+AGIO.US,D,20151020,000000,68.44,68.743,62.22,63.81,777632,0
+AGIO.US,D,20151021,000000,63.91,64.68,58.62,62.83,1185300,0
+AGIO.US,D,20151022,000000,63.11,63.98,58.8,61.48,1120600,0
+AGIO.US,D,20151023,000000,62.36,62.5,60.26,61.72,723000,0
+AGIO.US,D,20151026,000000,61.59,65.57,59.02,64.85,827100,0
+AGIO.US,D,20151027,000000,64,81.49,64,80.94,2193200,0
+AGIO.US,D,20151028,000000,80.46,80.46,72.25,73.49,958600,0
+AGIO.US,D,20151029,000000,73.5,78.3,72.02,75.44,662300,0
+AGIO.US,D,20151030,000000,75.4,75.97,72.5,72.86,565400,0
+AGIO.US,D,20151102,000000,73.41,78.595,72.91,77.9,574222,0
+AGIO.US,D,20151103,000000,77.52,81.77,77.2,78.41,592700,0
+AGIO.US,D,20151104,000000,78.19,78.66,74.71,77.88,592615,0
+AGIO.US,D,20151105,000000,74.28,77.48,70,75.25,767300,0
+AGIO.US,D,20151106,000000,74.62,76.29,71,75.83,484100,0
+AGIO.US,D,20151109,000000,71.4,71.76,63.9,65.04,2006086,0
+AGIO.US,D,20151110,000000,65.02,67.11,61.69,66.12,857100,0
+AGIO.US,D,20151111,000000,66.92,67.44,64.34,66.13,402800,0
+AGIO.US,D,20151112,000000,65.66,66.86,63.3,63.83,512400,0
+AGIO.US,D,20151113,000000,63.19,65.25,63.03,63.46,233800,0
+AGIO.US,D,20151116,000000,63.05,63.05,57.85,59.13,561800,0
+AGIO.US,D,20151117,000000,59.38,61.76,58.34,59.87,415400,0
+AGIO.US,D,20151118,000000,60,64.21,59.76,64.04,350200,0
+AGIO.US,D,20151119,000000,64.09,64.8,60.09,61.66,357000,0
+AGIO.US,D,20151120,000000,62.04,62.74,60.56,62.47,291200,0
+AGIO.US,D,20151123,000000,62.32,66.25,62.32,64.16,413200,0
+AGIO.US,D,20151124,000000,63.95,64.66,62.53,63.28,273700,0
+AGIO.US,D,20151125,000000,63.03,69.27,63.03,68.52,485100,0
+AGIO.US,D,20151127,000000,69.14,71.49,68.12,69.05,228100,0
+AGIO.US,D,20151130,000000,69.05,69.67,63.97,64.59,459800,0
+AGIO.US,D,20151201,000000,65.27,65.38,62.33,64.28,437072,0
+AGIO.US,D,20151202,000000,63.89,66.67,63.73,64.27,250101,0
+AGIO.US,D,20151203,000000,64.89,64.92,59.68,59.87,431961,0
+AGIO.US,D,20151204,000000,60.15,62.24,58.83,61.89,393600,0
+AGIO.US,D,20151207,000000,51.5,54.75,48,49.26,1670500,0
+AGIO.US,D,20151208,000000,50,52.75,48.72,52.31,778072,0
+AGIO.US,D,20151209,000000,51.96,53,51.31,52.4,406200,0
+AGIO.US,D,20151210,000000,52.58,54.95,51.91,54.73,426800,0
+AGIO.US,D,20151211,000000,54.16,54.75,53,53.74,520400,0
+AGIO.US,D,20151214,000000,53.77,54.13,48.2,48.63,563890,0
+AGIO.US,D,20151215,000000,49.05,51.38,48.97,50.53,415500,0
+AGIO.US,D,20151216,000000,51.27,56.1,50.78,55.41,646000,0
+AGIO.US,D,20151217,000000,55.51,56.63,53.71,55.57,572900,0
+AGIO.US,D,20151218,000000,55.61,60.57,55.55,56.45,1674700,0
+AGIO.US,D,20151221,000000,57.11,64.71,57,64.44,1220000,0
+AGIO.US,D,20151222,000000,64.93,64.955,59.51,61.34,858215,0
+AGIO.US,D,20151223,000000,61.91,65.98,61.07,62.81,629800,0
+AGIO.US,D,20151224,000000,63.28,67.09,62.9,66.02,345168,0
+AGIO.US,D,20151228,000000,65.59,66.835,62.27,63.13,519097,0
+AGIO.US,D,20151229,000000,63.69,67.98,63.2,67.51,561537,0
+AGIO.US,D,20151230,000000,67.03,67.98,64.89,65.1,239480,0
+AGIO.US,D,20151231,000000,64.92,66.98,63.5201,64.92,263927,0
+AGIO.US,D,20160104,000000,63.52,65.61,62.28,63.64,491830,0
+AGIO.US,D,20160105,000000,64.11,66.87,63.18,64.43,392643,0
+AGIO.US,D,20160106,000000,63.36,63.74,55.521,55.87,886388,0
+AGIO.US,D,20160107,000000,54.36,56.18,51.5,54.75,478819,0
+AGIO.US,D,20160108,000000,55.3,56.55,51.22,51.69,601342,0
+AGIO.US,D,20160111,000000,52.63,52.94,45.12,47.42,911081,0
+AGIO.US,D,20160112,000000,48.14,55.02,47.02,51.54,1025420,0
+AGIO.US,D,20160113,000000,51.97,54.415,45.01,45.03,835104,0
+AGIO.US,D,20160114,000000,45.87,50.36,43.54,48.755,703376,0
+AGIO.US,D,20160115,000000,45.84,51.13,44.38,50.35,1350981,0
+AGIO.US,D,20160119,000000,50.39,51.78,44.62,45.83,1017200,0
+AGIO.US,D,20160120,000000,44.59,51.3,43,50.55,706743,0
+AGIO.US,D,20160121,000000,49.94,56.56,49.17,52.03,881336,0
+AGIO.US,D,20160122,000000,53.27,55.35,51.54,54.1,495706,0
+AGIO.US,D,20160125,000000,53.37,58,53.01,55.27,743513,0
+AGIO.US,D,20160126,000000,55.28,55.28,49.39,51.39,837746,0
+AGIO.US,D,20160127,000000,51.11,52.49,46,46.08,876320,0
+AGIO.US,D,20160128,000000,46.64,47.69,43.071,43.65,539379,0
+AGIO.US,D,20160129,000000,43.46,45.3198,40.21,42.2,1019369,0
+AGIO.US,D,20160201,000000,42.47,43.4399,38.85,42.31,1061484,0
+AGIO.US,D,20160202,000000,41.44,41.44,36.56,37.15,1528852,0
+AGIO.US,D,20160203,000000,37.54,38.2499,33.57,36.8,1294144,0
+AGIO.US,D,20160204,000000,36.85,41.06,36.22,37.94,1521541,0
+AGIO.US,D,20160205,000000,37.86,38.4,33.5,38,2404948,0
+AGIO.US,D,20160208,000000,36.99,37.86,35.71,35.91,722870,0
+AGIO.US,D,20160209,000000,34.91,39.39,33.88,36.34,547204,0
+AGIO.US,D,20160210,000000,37.12,40,36,36.48,650621,0
+AGIO.US,D,20160211,000000,35.49,37.98,34.45,35.76,608858,0
+AGIO.US,D,20160212,000000,36.23,38.1767,35.05,37.76,610554,0
+AGIO.US,D,20160216,000000,38.5,40.78,38.28,39.76,595309,0
+AGIO.US,D,20160217,000000,40.34,43.43,39.19,41.93,916885,0
+AGIO.US,D,20160218,000000,39.04,42.09,35.01,37.15,1495724,0
+AGIO.US,D,20160219,000000,37,39.25,36.7173,38.44,534022,0
+AGIO.US,D,20160222,000000,39.18,40.86,38.29,38.96,616177,0
+AGIO.US,D,20160223,000000,38.95,39.74,36.78,38.2,540333,0
+AGIO.US,D,20160224,000000,37.52,38.63,35.296,38.32,548326,0
+AGIO.US,D,20160225,000000,38.24,40,36.3,37.09,576326,0
+AGIO.US,D,20160226,000000,37.5,39.85,37.4277,39.71,559293,0
+AGIO.US,D,20160229,000000,39.57,40.97,38.13,38.35,635516,0
+AGIO.US,D,20160301,000000,38.77,43.53,38.22,43.42,1669130,0
+AGIO.US,D,20160302,000000,43.07,45.89,42.34,43.8,1325794,0
+AGIO.US,D,20160303,000000,43.88,44.59,41.9,42.96,650376,0
+AGIO.US,D,20160304,000000,42.9,46.27,41.44,44.32,697105,0
+AGIO.US,D,20160307,000000,44.31,48.7,42.29,47.72,641798,0
+AGIO.US,D,20160308,000000,47.41,48.02,41.37,41.49,526222,0
+AGIO.US,D,20160309,000000,42.26,42.8182,39.03,39.55,513674,0
+AGIO.US,D,20160310,000000,39.96,41.23,36.98,37.87,645366,0
+AGIO.US,D,20160311,000000,38.6,40.07,38.04,39.91,316920,0
+AGIO.US,D,20160314,000000,39.7,41.93,39.45,41,523092,0
+AGIO.US,D,20160315,000000,40.27,40.775,36.9,37.45,614665,0
+AGIO.US,D,20160316,000000,37.25,38.35,35,36.74,506776,0
+AGIO.US,D,20160317,000000,36.71,37.15,34.4471,35.89,685880,0
+AGIO.US,D,20160318,000000,36,36.705,34.48,36.1,1281181,0
+AGIO.US,D,20160321,000000,35.78,37.72,35.25,36.25,765897,0
+AGIO.US,D,20160322,000000,36.25,40.44,36.16,39.87,1030452,0
+AGIO.US,D,20160323,000000,39.84,40.88,37.02,37.07,766750,0
+AGIO.US,D,20160324,000000,36.76,39.25,35,37.91,727272,0
+AGIO.US,D,20160328,000000,38.29,38.35,36,36.17,458209,0
+AGIO.US,D,20160329,000000,35.92,37.42,34.3065,36.98,457280,0
+AGIO.US,D,20160330,000000,38.02,39.95,37.09,37.89,795806,0
+AGIO.US,D,20160331,000000,37.87,41.96,37.52,40.6,657780,0
+AGIO.US,D,20160401,000000,40.51,42.8499,39.36,41.83,453021,0
+AGIO.US,D,20160404,000000,42.18,45.87,41.5,43.77,697781,0
+AGIO.US,D,20160405,000000,43.03,44.72,41.98,42.72,382110,0
+AGIO.US,D,20160406,000000,43.01,48.39,42.92,48.31,758160,0
+AGIO.US,D,20160407,000000,48,50.08,46.91,47.04,729609,0
+AGIO.US,D,20160408,000000,48.04,48.7564,45.5601,47.4,478347,0
+AGIO.US,D,20160411,000000,47.92,48.1,45.3,45.46,416317,0
+AGIO.US,D,20160412,000000,45.56,47.25,44.44,46.55,387264,0
+AGIO.US,D,20160413,000000,47.15,49.82,46.68,49.52,499989,0
+AGIO.US,D,20160414,000000,49.31,49.6,47.79,49.12,539986,0
+AGIO.US,D,20160415,000000,48.87,48.99,47.44,48.58,318897,0
+AGIO.US,D,20160418,000000,48.14,51.1999,47.6557,50.44,414556,0
+AGIO.US,D,20160419,000000,50.49,50.7599,48.33,49.37,410654,0
+AGIO.US,D,20160420,000000,49.69,50.17,48.24,49.19,324583,0
+AGIO.US,D,20160421,000000,49.17,54.48,49.17,54.33,614553,0
+AGIO.US,D,20160422,000000,54.28,55.15,52.2,54.54,409842,0
+AGIO.US,D,20160425,000000,54.53,56.72,52.5628,53.21,769529,0
+AGIO.US,D,20160426,000000,53.19,53.67,50.39,52.24,413217,0
+AGIO.US,D,20160427,000000,51.83,52.92,50.2,50.91,387673,0
+AGIO.US,D,20160428,000000,50.69,52.67,49.75,50.53,330892,0
+AGIO.US,D,20160429,000000,50.37,50.98,48.02,48.95,453227,0
+AGIO.US,D,20160502,000000,49.44,50.11,46.75,49.74,467349,0
+AGIO.US,D,20160503,000000,49.01,49.17,46.4,46.52,367002,0
+AGIO.US,D,20160504,000000,46.42,46.57,43.91,44.16,534226,0
+AGIO.US,D,20160505,000000,45.3,47,42.53,43.15,571621,0
+AGIO.US,D,20160506,000000,42.52,44.37,42.27,43.58,535064,0
+AGIO.US,D,20160509,000000,43.72,48.03,43.72,47.67,492109,0
+AGIO.US,D,20160510,000000,47.94,48.43,46.05,47.41,414295,0
+AGIO.US,D,20160511,000000,47.24,48.39,44.93,45.05,572841,0
+AGIO.US,D,20160512,000000,45.45,45.79,43.44,44.85,653488,0
+AGIO.US,D,20160513,000000,44.95,48.56,43.4197,46.82,688964,0
+AGIO.US,D,20160516,000000,46.83,50.82,46.56,50.57,642898,0
+AGIO.US,D,20160517,000000,50.21,52.1,50.1301,51.27,684786,0
+AGIO.US,D,20160518,000000,53.43,53.5,49.53,50.51,693274,0
+AGIO.US,D,20160519,000000,50.14,51,45.1705,45.2501,1025426,0
+AGIO.US,D,20160520,000000,45.05,45.98,43.47,45.44,790351,0
+AGIO.US,D,20160523,000000,45.44,48.9,45.21,48.58,669209,0
+AGIO.US,D,20160524,000000,49.33,50.29,47.98,48.34,794686,0
+AGIO.US,D,20160525,000000,48.72,52.71,48.0001,52.63,941133,0
+AGIO.US,D,20160526,000000,52.79,53.98,51.17,52.9,560435,0
+AGIO.US,D,20160527,000000,52.83,53.805,52.0201,53.34,274378,0
+AGIO.US,D,20160531,000000,53.92,56.48,53.92,55.95,517229,0
+AGIO.US,D,20160601,000000,55.5,58.56,54.82,57.35,681071,0
+AGIO.US,D,20160602,000000,57.13,61.44,57.13,60.99,733662,0
+AGIO.US,D,20160603,000000,60.38,60.89,56.22,56.8,621794,0
+AGIO.US,D,20160606,000000,57.05,59.78,56.43,59.68,419184,0
+AGIO.US,D,20160607,000000,59.44,61.8,58.79,61.62,758623,0
+AGIO.US,D,20160608,000000,62.04,66.74,61.8,66.09,1200298,0
+AGIO.US,D,20160609,000000,63.67,64.67,54.02,56.22,3070017,0
+AGIO.US,D,20160610,000000,55.22,55.96,50.02,50.345,1439081,0
+AGIO.US,D,20160613,000000,54.56,54.68,48.52,51.97,2765771,0
+AGIO.US,D,20160614,000000,50.13,52.62,46.89,48.75,1570949,0
+AGIO.US,D,20160615,000000,49.14,50.73,48.36,49.65,416940,0
+AGIO.US,D,20160616,000000,49.22,49.51,46.79,48.82,771073,0
+AGIO.US,D,20160617,000000,49.08,49.74,47.25,47.51,563046,0
+AGIO.US,D,20160620,000000,48.86,50.34,48.03,49.3,435817,0
+AGIO.US,D,20160621,000000,49.51,49.9737,46.99,47.33,604994,0
+AGIO.US,D,20160622,000000,47.36,48.6599,46.2,47.06,537876,0
+AGIO.US,D,20160623,000000,47.87,48.73,47.29,48.5,883324,0
+AGIO.US,D,20160624,000000,45.76,47.2767,44.21,44.275,694684,0
+AGIO.US,D,20160627,000000,43.69,44.26,39.84,40.27,723992,0
+AGIO.US,D,20160628,000000,41.3,44.11,41.3,43.885,650825,0
+AGIO.US,D,20160629,000000,44.46,45.87,44.05,44.6,613936,0
+AGIO.US,D,20160630,000000,44.24,44.26,41.6,41.895,588016,0
+AGIO.US,D,20160701,000000,41.65,43.47,40.51,42.77,665331,0
+AGIO.US,D,20160705,000000,42.17,43.3,40.635,41.47,242636,0
+AGIO.US,D,20160706,000000,40.93,43.14,40.15,43.03,480273,0
+AGIO.US,D,20160707,000000,43.12,43.98,41.91,42.63,390219,0
+AGIO.US,D,20160708,000000,42.71,43.5,42.26,42.75,294598,0
+AGIO.US,D,20160711,000000,42.93,43.6,42.33,42.5,346807,0
+AGIO.US,D,20160712,000000,43.01,44.69,42.72,44.05,355011,0
+AGIO.US,D,20160713,000000,44.24,44.886,40.84,40.92,470197,0
+AGIO.US,D,20160714,000000,41.38,42.297,40.01,41.19,458266,0
+AGIO.US,D,20160715,000000,41.13,42.06,40.14,41.74,604775,0
+AGIO.US,D,20160718,000000,41.75,42.2,41.1,41.71,297383,0
+AGIO.US,D,20160719,000000,41.65,41.83,39.5,40.06,356617,0
+AGIO.US,D,20160720,000000,40.08,42.67,39.03,42.53,462660,0
+AGIO.US,D,20160721,000000,42.73,44.24,42.2,42.97,368961,0
+AGIO.US,D,20160722,000000,43.13,43.73,42,42.23,308587,0
+AGIO.US,D,20160725,000000,42.23,42.68,41.05,42.31,258360,0
+AGIO.US,D,20160726,000000,41.99,44.11,41.68,43.93,273478,0
+AGIO.US,D,20160727,000000,43.98,45.86,43.89,45.56,388656,0
+AGIO.US,D,20160728,000000,45.59,45.59,43.21,43.86,228819,0
+AGIO.US,D,20160729,000000,43.64,45.41,43.17,45.23,254934,0
+AGIO.US,D,20160801,000000,45.23,46.359,44.6401,45.68,282061,0
+AGIO.US,D,20160802,000000,45.72,46.19,43.33,44.9,348051,0
+AGIO.US,D,20160803,000000,44.71,46.1,44.71,46.02,427434,0
+AGIO.US,D,20160804,000000,46.1,46.71,43.23,43.72,572846,0
+AGIO.US,D,20160805,000000,43.8,44.46,42.895,43.12,515913,0
+AGIO.US,D,20160808,000000,42.8,43.68,40.01,40.63,836293,0
+AGIO.US,D,20160809,000000,40.69,41.385,40.11,40.96,451758,0
+AGIO.US,D,20160810,000000,41.13,41.84,39.735,39.9,696458,0
+AGIO.US,D,20160811,000000,39.94,40.9,39.62,39.93,621374,0
+AGIO.US,D,20160812,000000,40,40.498,39.87,40.42,521333,0
+AGIO.US,D,20160815,000000,40.8,41.9098,40.47,41.63,490873,0
+AGIO.US,D,20160816,000000,41.45,41.8,40.58,40.82,358368,0
+AGIO.US,D,20160817,000000,40.8,41.05,39.1137,39.91,321238,0
+AGIO.US,D,20160818,000000,40.07,40.94,40.03,40.59,346208,0
+AGIO.US,D,20160819,000000,40.23,40.89,39.32,39.9,321566,0
+AGIO.US,D,20160822,000000,40.13,40.63,39.79,40.31,643892,0
+AGIO.US,D,20160823,000000,40.56,41.365,40.16,40.99,444269,0
+AGIO.US,D,20160824,000000,41.02,42.17,38.11,38.52,785797,0
+AGIO.US,D,20160825,000000,39.02,39.46,36.9245,38.08,802358,0
+AGIO.US,D,20160826,000000,38.03,39.29,37.05,38.03,505751,0
+AGIO.US,D,20160829,000000,38.29,38.35,37.37,37.76,254641,0
+AGIO.US,D,20160830,000000,37.68,37.925,36.33,36.62,727252,0
+AGIO.US,D,20160831,000000,36.5,37.21,35.84,36.84,421074,0
+AGIO.US,D,20160901,000000,36.82,37.22,36.37,36.74,197133,0
+AGIO.US,D,20160902,000000,36.99,37.28,36.25,36.35,255691,0
+AGIO.US,D,20160906,000000,36.63,37.91,36.495,37.285,316254,0
+AGIO.US,D,20160907,000000,44.6,47.75,44.15,46.98,4423895,0
+AGIO.US,D,20160908,000000,47.6,48,45.67,46.64,810869,0
+AGIO.US,D,20160909,000000,45.76,46.05,42.95,43,976178,0
+AGIO.US,D,20160912,000000,43.09,45.87,43.02,45.8,748014,0
+AGIO.US,D,20160913,000000,45.5,46.68,44,45.95,585292,0
+AGIO.US,D,20160914,000000,43.99,45.78,43.3,45.26,834572,0
+AGIO.US,D,20160915,000000,46.35,47.31,45.26,45.89,2048458,0
+AGIO.US,D,20160916,000000,45.19,46.8,45,46.62,1039383,0
+AGIO.US,D,20160919,000000,46.9,47.825,46.1,47.57,575329,0
+AGIO.US,D,20160920,000000,47.9,50.26,47.6,49.81,930402,0
+AGIO.US,D,20160921,000000,50.48,52.48,49.61,52.28,764890,0
+AGIO.US,D,20160922,000000,52.81,53.39,51.41,53.03,707625,0
+AGIO.US,D,20160923,000000,52.81,54.2,51.521,53.03,658943,0
+AGIO.US,D,20160926,000000,52.46,53.72,52.08,52.7,291801,0
+AGIO.US,D,20160927,000000,52.68,54.65,52.38,54.55,298617,0
+AGIO.US,D,20160928,000000,54.65,54.99,52.38,54.21,474148,0
+AGIO.US,D,20160929,000000,53.76,54.27,51.535,51.82,587905,0
+AGIO.US,D,20160930,000000,52.2,53.43,51.89,52.82,441632,0
+AGIO.US,D,20161003,000000,52.36,53.48,51.1033,52.89,335464,0
+AGIO.US,D,20161004,000000,52.96,53.48,52.45,53.3,362852,0
+AGIO.US,D,20161005,000000,53.69,55.14,52.86,54.4,305259,0
+AGIO.US,D,20161006,000000,53.47,54.19,52.845,53.8,505190,0
+AGIO.US,D,20161007,000000,53.91,54.015,51.26,52.69,527682,0
+AGIO.US,D,20161010,000000,53.46,55.55,53.12,55.02,278314,0
+AGIO.US,D,20161011,000000,54.26,55.52,52.64,53.26,319098,0
+AGIO.US,D,20161012,000000,53.16,54.085,50.25,50.45,471934,0
+AGIO.US,D,20161013,000000,49.75,51.965,49.13,50.72,447135,0
+AGIO.US,D,20161014,000000,51.13,51.17,47.48,47.78,604995,0
+AGIO.US,D,20161017,000000,47.52,48.375,46.68,47.52,455992,0
+AGIO.US,D,20161018,000000,48.48,50.12,48.48,49.26,390508,0
+AGIO.US,D,20161019,000000,49.42,49.5099,47.65,48.32,283396,0
+AGIO.US,D,20161020,000000,48.11,51.33,48.11,50.33,449699,0
+AGIO.US,D,20161021,000000,49.87,51.125,49,49.13,423247,0
+AGIO.US,D,20161024,000000,49.92,50.1,48.57,49.01,366820,0
+AGIO.US,D,20161025,000000,48.83,49.925,48.31,48.72,305412,0
+AGIO.US,D,20161026,000000,48.56,49.61,48.1035,48.72,470115,0
+AGIO.US,D,20161027,000000,49.41,50.24,47.97,48.3,448657,0
+AGIO.US,D,20161028,000000,48.07,50.1,47.39,48.58,568684,0
+AGIO.US,D,20161031,000000,48.93,49.55,47.69,47.84,300301,0
+AGIO.US,D,20161101,000000,48.14,49.08,46.58,48.29,571812,0
+AGIO.US,D,20161102,000000,48.1,48.23,45.89,46.1,1187262,0
+AGIO.US,D,20161103,000000,49.05,49.1,45.73,47.63,1089551,0
+AGIO.US,D,20161104,000000,47.29,49.72,46.68,49.46,866556,0
+AGIO.US,D,20161107,000000,50.62,52.5,49.8,52.29,628531,0
+AGIO.US,D,20161108,000000,52.01,55.19,50.62,53.98,592431,0
+AGIO.US,D,20161109,000000,56.56,60,55.68,59.5,1134632,0
+AGIO.US,D,20161110,000000,60,64.5,59.74,63.77,1195417,0
+AGIO.US,D,20161111,000000,62.5,64.66,61.221,64.22,860369,0
+AGIO.US,D,20161114,000000,64.98,67.43,63.01,66.98,882140,0
+AGIO.US,D,20161115,000000,66.35,67.74,64.54,67.25,556083,0
+AGIO.US,D,20161116,000000,66.64,67.5,61.87,61.94,770759,0
+AGIO.US,D,20161117,000000,62.37,63.24,61.55,62.81,494398,0
+AGIO.US,D,20161118,000000,62.72,63.55,62.07,62.54,384861,0
+AGIO.US,D,20161121,000000,62.67,65.18,62,64.52,517808,0
+AGIO.US,D,20161122,000000,64.95,65.45,61.44,61.85,409444,0
+AGIO.US,D,20161123,000000,60.78,64.17,59.69,63.825,495889,0
+AGIO.US,D,20161125,000000,63.86,64.52,62.07,63.67,200104,0
+AGIO.US,D,20161128,000000,63.09,63.93,60.58,60.9,349059,0
+AGIO.US,D,20161129,000000,60.57,62.25,60.04,61.34,547471,0
+AGIO.US,D,20161130,000000,61.47,62.34,58.06,58.21,603243,0
+AGIO.US,D,20161201,000000,58.63,59.8297,56.52,58.06,633167,0
+AGIO.US,D,20161202,000000,58,59.5499,56.1,56.97,611190,0
+AGIO.US,D,20161205,000000,56.25,56.39,47.94,49.88,3523903,0
+AGIO.US,D,20161206,000000,50.51,51.175,46.29,48.65,1930715,0
+AGIO.US,D,20161207,000000,47.43,48.22,45.73,46.72,1106157,0
+AGIO.US,D,20161208,000000,47.22,48.51,45.771,47.86,916285,0
+AGIO.US,D,20161209,000000,47.53,51.23,47.33,49.58,978488,0
+AGIO.US,D,20161212,000000,48.99,50.32,48.16,49.91,1082525,0
+AGIO.US,D,20161213,000000,50.08,53.2,50.08,52.36,971895,0
+AGIO.US,D,20161214,000000,51.77,54.09,51.4001,53.11,865168,0
+AGIO.US,D,20161215,000000,52.93,55.97,52.6855,55.94,587522,0
+AGIO.US,D,20161216,000000,46.62,47.2,43.6,45.08,5755712,0
+AGIO.US,D,20161219,000000,44.83,46.85,44.83,46.03,1045284,0
+AGIO.US,D,20161220,000000,46.32,46.73,45.75,46.33,572597,0
+AGIO.US,D,20161221,000000,46.24,46.45,43.33,43.4,976829,0
+AGIO.US,D,20161222,000000,43.51,43.895,40.82,41.37,892758,0
+AGIO.US,D,20161223,000000,41.58,43.29,40.59,43.15,824987,0
+AGIO.US,D,20161227,000000,43.39,44.64,43.23,43.37,684306,0
+AGIO.US,D,20161228,000000,43.4,43.8271,42.0387,42.42,466161,0
+AGIO.US,D,20161229,000000,42.41,42.86,41.19,42.69,438897,0
+AGIO.US,D,20161230,000000,42.65,43.265,41.53,41.73,536412,0
+AGIO.US,D,20170103,000000,42.41,44.17,41.61,43.22,967374,0
+AGIO.US,D,20170104,000000,43.39,45.8,43.39,45.69,513946,0
+AGIO.US,D,20170105,000000,45.7,46.5,45.07,46.02,443905,0
+AGIO.US,D,20170106,000000,46.32,48,46.32,47.5,549897,0
+AGIO.US,D,20170109,000000,47.56,48.34,40.82,42.78,2188165,0
+AGIO.US,D,20170110,000000,42.16,43.15,40.5001,42.25,733265,0
+AGIO.US,D,20170111,000000,42.26,42.43,39.7,40.56,873859,0
+AGIO.US,D,20170112,000000,40.18,42.29,39.5,41.61,524861,0
+AGIO.US,D,20170113,000000,41.61,42.45,41.31,41.55,348107,0
+AGIO.US,D,20170117,000000,43.51,43.94,40.87,41.32,552902,0
+AGIO.US,D,20170118,000000,41.5,42.75,41.14,42.67,471036,0
+AGIO.US,D,20170119,000000,42.58,42.88,41.33,42.03,580850,0
+AGIO.US,D,20170120,000000,42.1,42.45,40.9,42.28,648077,0
+AGIO.US,D,20170123,000000,42.24,42.555,40.22,41.01,834229,0
+AGIO.US,D,20170124,000000,41.11,41.64,39.81,40.68,601932,0
+AGIO.US,D,20170125,000000,41.66,42.02,40.51,41.48,501283,0
+AGIO.US,D,20170126,000000,41.63,42.2,40.47,40.79,410912,0
+AGIO.US,D,20170127,000000,40.78,41.505,40.345,41.24,391838,0
+AGIO.US,D,20170130,000000,41.22,41.365,39.2406,40.51,468892,0
+AGIO.US,D,20170131,000000,40.13,43.16,39.6,43.03,787701,0
+AGIO.US,D,20170201,000000,43.31,43.9,42.5926,43.23,490712,0
+AGIO.US,D,20170202,000000,43.07,44.34,42.47,43.5,425208,0
+AGIO.US,D,20170203,000000,43.78,44,42.46,43.9,433418,0
+AGIO.US,D,20170206,000000,43.75,44.7,43.32,44.42,313194,0
+AGIO.US,D,20170207,000000,44.49,45,43.98,44.43,340527,0
+AGIO.US,D,20170208,000000,44.18,44.98,43.5,44.32,419111,0
+AGIO.US,D,20170209,000000,44.31,46.1656,44.31,46.01,447416,0
+AGIO.US,D,20170210,000000,46.1,46.92,45.73,46.39,451117,0
+AGIO.US,D,20170213,000000,46.68,46.97,45.5986,46.47,298082,0
+AGIO.US,D,20170214,000000,46.22,46.69,45.56,46.38,437774,0
+AGIO.US,D,20170215,000000,46.47,46.68,45.32,46.12,579597,0
+AGIO.US,D,20170216,000000,47.74,50.09,45.41,49.83,1443215,0
+AGIO.US,D,20170217,000000,49.86,54.23,49.09,54.09,1130328,0
+AGIO.US,D,20170221,000000,54.63,54.73,49.75,50.4,922180,0
+AGIO.US,D,20170222,000000,50.15,50.7743,48.89,48.99,355584,0
+AGIO.US,D,20170223,000000,49.06,49.4753,46.7686,47.4,506740,0
+AGIO.US,D,20170224,000000,46.97,48.67,45.84,47.81,495521,0
+AGIO.US,D,20170227,000000,47.63,50.56,47.51,50.35,633564,0
+AGIO.US,D,20170228,000000,50.49,50.55,48.39,48.44,444768,0
+AGIO.US,D,20170301,000000,50.21,52.4,50.06,51.74,780966,0
+AGIO.US,D,20170302,000000,51.5,53.57,50.96,51.03,451853,0
+AGIO.US,D,20170303,000000,51.19,52.475,50.01,50.96,437565,0
+AGIO.US,D,20170306,000000,50.73,50.9672,49.24,49.93,389875,0
+AGIO.US,D,20170307,000000,49.46,50.15,48.26,49.57,331422,0
+AGIO.US,D,20170308,000000,49.67,51.93,49.07,51.1,381286,0
+AGIO.US,D,20170309,000000,51.16,52.14,50.62,51.77,420361,0
+AGIO.US,D,20170310,000000,52.31,52.75,51.18,52.24,310967,0
+AGIO.US,D,20170313,000000,52.7,52.7,51.4,51.77,276947,0
+AGIO.US,D,20170314,000000,51.68,51.98,50.1956,51.47,258209,0
+AGIO.US,D,20170315,000000,51.82,54.59,51.21,54.25,407538,0
+AGIO.US,D,20170316,000000,54,54.47,53.065,54.09,310853,0
+AGIO.US,D,20170317,000000,53.5,54.23,53.16,53.66,462342,0
+AGIO.US,D,20170320,000000,53.71,56.43,53.19,56.16,429550,0
+AGIO.US,D,20170321,000000,56.37,56.71,52.3,53.15,884887,0
+AGIO.US,D,20170322,000000,53.13,53.66,51.48,52.92,552140,0
+AGIO.US,D,20170323,000000,53.03,54.47,52.69,54.13,409416,0
+AGIO.US,D,20170324,000000,54.3,55.59,54.18,55.27,356714,0
+AGIO.US,D,20170327,000000,54.18,58.28,53.55,56.77,649313,0
+AGIO.US,D,20170328,000000,56.72,58,56.1351,56.33,374533,0
+AGIO.US,D,20170329,000000,56.44,58.15,56.12,57.2,320513,0
+AGIO.US,D,20170330,000000,57.28,58.49,57.18,57.34,363549,0
+AGIO.US,D,20170331,000000,57.43,58.65,57.275,58.4,283791,0
+AGIO.US,D,20170403,000000,58.55,59,55.83,56.2,470741,0
+AGIO.US,D,20170404,000000,56.46,57.19,54.61,55.57,544136,0
+AGIO.US,D,20170405,000000,55.9,56.55,52.56,53.45,1043966,0
+AGIO.US,D,20170406,000000,53.81,54.46,52.64,53.69,578221,0
+AGIO.US,D,20170407,000000,53.56,54.11,52.58,53.84,354474,0
+AGIO.US,D,20170410,000000,54.13,54.79,53.2323,53.71,291654,0
+AGIO.US,D,20170411,000000,53.44,54.82,52.4801,53.64,347040,0
+AGIO.US,D,20170412,000000,53.66,54.406,52.745,53.64,232130,0
+AGIO.US,D,20170413,000000,53.39,56.37,53.23,55.33,323972,0
+AGIO.US,D,20170417,000000,55.31,55.57,53.99,55.51,218314,0
+AGIO.US,D,20170418,000000,53.81,53.81,49.94,50.36,1279338,0
+AGIO.US,D,20170419,000000,49.78,50.94,48.57,48.74,4107100,0
+AGIO.US,D,20170420,000000,48.79,49.73,47.74,48.28,974938,0
+AGIO.US,D,20170421,000000,48.07,48.73,46.92,46.99,682274,0
+AGIO.US,D,20170424,000000,47.69,48.5,47.08,47.37,561354,0
+AGIO.US,D,20170425,000000,48.15,50.42,48.062,50.2,891049,0
+AGIO.US,D,20170426,000000,50.19,51.6,50.19,50.51,734926,0
+AGIO.US,D,20170427,000000,50.47,52.09,50.01,50.91,542573,0
+AGIO.US,D,20170428,000000,50.85,51.33,49.6,49.71,762564,0
+AGIO.US,D,20170501,000000,50.17,51.32,49.61,51.2,374221,0
+AGIO.US,D,20170502,000000,51,51.28,46.9,47.2,1008206,0
+AGIO.US,D,20170503,000000,47,47.2,45.32,46.79,952874,0
+AGIO.US,D,20170504,000000,47.79,48.4717,45.11,47.27,794246,0
+AGIO.US,D,20170505,000000,47.22,50.05,46.95,49.98,896680,0
+AGIO.US,D,20170508,000000,49.77,50.11,48.85,49.02,566077,0
+AGIO.US,D,20170509,000000,49.15,51.16,49.1,50.31,660965,0
+AGIO.US,D,20170510,000000,50.32,52.035,49.62,51.58,484801,0
+AGIO.US,D,20170511,000000,51.29,52.98,50.55,50.96,505425,0
+AGIO.US,D,20170512,000000,51.05,53.37,50.78,53.16,465462,0
+AGIO.US,D,20170515,000000,53.28,53.86,52.55,53.46,352027,0
+AGIO.US,D,20170516,000000,53.57,53.57,52.145,53.4,348178,0
+AGIO.US,D,20170517,000000,52.3,52.3599,50.48,50.53,642254,0
+AGIO.US,D,20170518,000000,50.02,52.1,49.27,51.95,490364,0
+AGIO.US,D,20170519,000000,52.02,52.37,48.68,49.16,489130,0
+AGIO.US,D,20170522,000000,49.31,50.13,48.13,49.26,509598,0
+AGIO.US,D,20170523,000000,49.4,49.705,48.2,48.56,311922,0
+AGIO.US,D,20170524,000000,48.77,49.2,46.57,47.24,597231,0
+AGIO.US,D,20170525,000000,47.73,47.73,46.222,47.46,478820,0
+AGIO.US,D,20170526,000000,47.53,48.24,46.84,48.2,492347,0
+AGIO.US,D,20170530,000000,48.22,48.42,47,47.07,443632,0
+AGIO.US,D,20170531,000000,47.53,47.53,45.96,46.67,604054,0
+AGIO.US,D,20170601,000000,46.8,48.88,46.48,48.49,530654,0
+AGIO.US,D,20170602,000000,48.55,49.4999,48.13,49.17,374151,0
+AGIO.US,D,20170605,000000,49.52,49.71,47.25,48.72,394039,0
+AGIO.US,D,20170606,000000,48.51,50.09,48,49.22,381907,0
+AGIO.US,D,20170607,000000,49.45,50.82,48.54,50.48,391235,0
+AGIO.US,D,20170608,000000,50.59,51.38,50.15,50.48,212660,0
+AGIO.US,D,20170609,000000,50.22,50.99,49.41,50.02,305593,0
+AGIO.US,D,20170612,000000,49.92,51.08,48.86,50.62,350919,0
+AGIO.US,D,20170613,000000,50.75,51.2,49.96,50.73,313985,0
+AGIO.US,D,20170614,000000,50.58,51.69,50.01,51.26,364938,0
+AGIO.US,D,20170615,000000,50.86,51.55,49.76,50.51,423704,0
+AGIO.US,D,20170616,000000,50.46,51.85,50.0611,51.77,569726,0
+AGIO.US,D,20170619,000000,52.01,52.65,51.26,51.76,427255,0
+AGIO.US,D,20170620,000000,51.89,54.25,51.42,52.75,764640,0
+AGIO.US,D,20170621,000000,52.72,56.79,52.37,56.78,710011,0
+AGIO.US,D,20170622,000000,56.91,58.49,54.67,57.42,732720,0
+AGIO.US,D,20170623,000000,57.46,59.58,56.54,59.18,833933,0
+AGIO.US,D,20170626,000000,56.8,57.648,52.7908,54.7,1121808,0
+AGIO.US,D,20170627,000000,54.73,54.86,51.21,51.56,691406,0
+AGIO.US,D,20170628,000000,52.15,53.61,51.32,53.18,458311,0
+AGIO.US,D,20170629,000000,52.92,53.09,51.37,52.45,419097,0
+AGIO.US,D,20170630,000000,52.57,52.57,51,51.45,448000,0
+AGIO.US,D,20170703,000000,51.84,52.41,50.91,52.14,205861,0
+AGIO.US,D,20170705,000000,51.9,54.14,51.29,53.87,640895,0
+AGIO.US,D,20170706,000000,53.19,54.6,52.591,54.02,1235409,0
+AGIO.US,D,20170707,000000,54.33,55,53.44,54.91,418893,0
+AGIO.US,D,20170710,000000,55.01,55.79,53.4,54.5,530485,0
+AGIO.US,D,20170711,000000,54.62,56.8,54.41,56.27,515026,0
+AGIO.US,D,20170712,000000,56.69,56.78,55.56,56.16,470356,0
+AGIO.US,D,20170713,000000,56.49,57.97,55.56,57.38,406850,0
+AGIO.US,D,20170714,000000,57.36,57.92,56.87,57.81,309924,0
+AGIO.US,D,20170717,000000,57.89,59.165,57.4,57.75,416255,0
+AGIO.US,D,20170718,000000,57.61,58.16,55.88,56.03,289266,0
+AGIO.US,D,20170719,000000,56.5,57.45,55.74,56.39,274212,0
+AGIO.US,D,20170720,000000,56.5,57.94,56.17,57.23,269561,0
+AGIO.US,D,20170721,000000,57.13,58.57,56.51,57.17,345338,0
+AGIO.US,D,20170724,000000,57.26,59.39,57.05,59.38,387351,0
+AGIO.US,D,20170725,000000,59.77,59.77,57.8,57.96,362407,0
+AGIO.US,D,20170726,000000,58.09,58.88,57.75,58.12,277178,0
+AGIO.US,D,20170727,000000,58.2,58.94,55.77,56.23,353001,0
+AGIO.US,D,20170728,000000,56.01,56.73,55.34,56.57,329453,0
+AGIO.US,D,20170731,000000,56.59,56.805,55.75,55.94,243861,0
+AGIO.US,D,20170801,000000,56.21,59.85,54.295,58.65,2149335,0
+AGIO.US,D,20170802,000000,60.06,63.5,58.3574,61.64,1521805,0
+AGIO.US,D,20170803,000000,62.8,64.82,61.87,63.04,929708,0
+AGIO.US,D,20170804,000000,63.035,63.28,61.42,61.51,474115,0
+AGIO.US,D,20170807,000000,61.14,61.8,60.14,61.06,637741,0
+AGIO.US,D,20170808,000000,59,60.645,55.44,59.51,1058869,0
+AGIO.US,D,20170809,000000,58.83,61.48,58.55,60.56,518590,0
+AGIO.US,D,20170810,000000,60.08,60.08,57.76,58.26,314047,0
+AGIO.US,D,20170811,000000,58.31,59.15,57.06,58.86,501674,0
+AGIO.US,D,20170814,000000,59.43,59.92,58.78,58.93,252910,0
+AGIO.US,D,20170815,000000,59.04,59.2065,57.81,58.17,279882,0
+AGIO.US,D,20170816,000000,58.26,58.4,55.94,56.22,569131,0
+AGIO.US,D,20170817,000000,56.08,56.49,54.76,54.89,368487,0
+AGIO.US,D,20170818,000000,54.95,56.08,53.9,55.09,445941,0
+AGIO.US,D,20170821,000000,55.19,56,54.4,55.11,231243,0
+AGIO.US,D,20170822,000000,55.4,57.67,55.17,57.65,462803,0
+AGIO.US,D,20170823,000000,57.12,57.56,56.51,56.86,367484,0
+AGIO.US,D,20170824,000000,57.27,58.74,56.94,58.39,392349,0
+AGIO.US,D,20170825,000000,58.59,58.73,57.01,57.08,197527,0
+AGIO.US,D,20170828,000000,57.86,58.68,57.03,58.65,434878,0
+AGIO.US,D,20170829,000000,58.1,60.61,57.81,60.05,347649,0
+AGIO.US,D,20170830,000000,60,62.73,59.94,61.88,400707,0
+AGIO.US,D,20170831,000000,61.92,63.45,61.34,63.26,489594,0
+AGIO.US,D,20170901,000000,63.26,63.78,61.27,61.55,440426,0
+AGIO.US,D,20170905,000000,61.2,61.875,60.49,60.6,489697,0
+AGIO.US,D,20170906,000000,61.11,62.75,60.08,62.5,362606,0
+AGIO.US,D,20170907,000000,62.55,64.18,61.87,63.8,297979,0
+AGIO.US,D,20170908,000000,63.56,64.55,62.26,63.64,247200,0
+AGIO.US,D,20170911,000000,64.32,65.25,63.15,65.1,463799,0
+AGIO.US,D,20170912,000000,65.01,66.56,64.4714,66.11,389079,0
+AGIO.US,D,20170913,000000,66.2,66.33,65.02,65.82,403373,0
+AGIO.US,D,20170914,000000,65.8,66.42,65.075,65.59,257949,0
+AGIO.US,D,20170915,000000,66.07,67,64.875,66.43,863491,0
+AGIO.US,D,20170918,000000,67,67.45,66.71,66.86,513361,0
+AGIO.US,D,20170919,000000,67.15,67.7234,65.75,65.82,322503,0
+AGIO.US,D,20170920,000000,66.31,67.26,66.085,66.63,358721,0
+AGIO.US,D,20170921,000000,66.73,67.21,64.97,67.12,289143,0
+AGIO.US,D,20170922,000000,66.68,67,65.23,66.07,245305,0
+AGIO.US,D,20170925,000000,66.27,67.1,65.75,66.53,247089,0
+AGIO.US,D,20170926,000000,66.43,66.49,64.83,65.4,282889,0
+AGIO.US,D,20170927,000000,65.88,66.89,65.6,65.75,401362,0
+AGIO.US,D,20170928,000000,65.93,65.93,64.01,64.97,376318,0
+AGIO.US,D,20170929,000000,64.94,66.86,64.19,66.75,327148,0
+AGIO.US,D,20171002,000000,66.79,68.37,66.19,68.22,575965,0
+AGIO.US,D,20171003,000000,68.56,69.45,67.25,69.23,473463,0
+AGIO.US,D,20171004,000000,68.94,71.4,68.021,70.25,1017271,0
+AGIO.US,D,20171005,000000,70.24,71.02,69.04,70.82,320924,0
+AGIO.US,D,20171006,000000,70.51,71.24,69.9338,70.45,284949,0
+AGIO.US,D,20171009,000000,70.75,71.4,69.745,71.27,316327,0
+AGIO.US,D,20171010,000000,71.95,71.95,70.26,71.225,231250,0
+AGIO.US,D,20171011,000000,71.22,71.59,70.11,70.43,507206,0
+AGIO.US,D,20171012,000000,70.49,72.5,70.32,72.33,406908,0
+AGIO.US,D,20171013,000000,72.27,72.73,71.17,71.35,243591,0
+AGIO.US,D,20171016,000000,71.65,72.54,70.41,71.12,294570,0
+AGIO.US,D,20171017,000000,70.97,72.095,70.54,70.69,338502,0
+AGIO.US,D,20171018,000000,71.04,71.49,69.3,69.59,233119,0
+AGIO.US,D,20171019,000000,69.04,69.49,67.8,68.73,377032,0
+AGIO.US,D,20171020,000000,68.98,69.425,67.02,67.25,397873,0
+AGIO.US,D,20171023,000000,67.46,68.14,66.36,66.91,317007,0
+AGIO.US,D,20171024,000000,67.25,67.5,65.63,66.71,478709,0
+AGIO.US,D,20171025,000000,66.84,67.21,65.18,65.5,469355,0
+AGIO.US,D,20171026,000000,65,66.649,64.4,65.42,434764,0
+AGIO.US,D,20171027,000000,65.505,66.08,64.36,64.43,506575,0
+AGIO.US,D,20171030,000000,65.1,66.1759,64.58,65.92,372850,0
+AGIO.US,D,20171031,000000,65.77,66.44,63.9,64.27,451529,0
+AGIO.US,D,20171101,000000,66.75,66.75,61.13,62.01,893336,0
+AGIO.US,D,20171102,000000,62.63,65.98,62.225,64.29,655564,0
+AGIO.US,D,20171103,000000,64,66.83,63.525,66.49,360936,0
+AGIO.US,D,20171106,000000,66.13,67.08,65.77,66.59,312321,0
+AGIO.US,D,20171107,000000,66.54,67.99,65.5175,67.25,331804,0
+AGIO.US,D,20171108,000000,66.92,67.05,64.26,64.4,520695,0
+AGIO.US,D,20171109,000000,64.21,64.775,62.31,63.39,406910,0
+AGIO.US,D,20171110,000000,63.15,64.37,61.83,62.05,417446,0
+AGIO.US,D,20171113,000000,61.61,62.59,61.01,61.96,329771,0
+AGIO.US,D,20171114,000000,61.9,62.16,59,59.46,453672,0
+AGIO.US,D,20171115,000000,58.74,59.88,58.18,59.07,352330,0
+AGIO.US,D,20171116,000000,59.67,60.19,58.89,59.63,469733,0
+AGIO.US,D,20171117,000000,59.64,60.075,59.22,59.64,202220,0
+AGIO.US,D,20171120,000000,59.97,60.189,58.25,58.59,228808,0
+AGIO.US,D,20171121,000000,59.06,60.24,58.74,60.18,278941,0
+AGIO.US,D,20171122,000000,60.51,61.48,60.265,61.3,186436,0
+AGIO.US,D,20171124,000000,61.29,61.94,60.83,61.26,81099,0
+AGIO.US,D,20171127,000000,61.48,61.6272,60.55,61.2,182682,0
+AGIO.US,D,20171128,000000,61.5,61.6,60.66,61.44,206525,0
+AGIO.US,D,20171129,000000,61.54,61.54,58.62,59.16,292708,0
+AGIO.US,D,20171130,000000,59.45,61.77,59.04,61.55,245399,0
+AGIO.US,D,20171201,000000,62,62.32,59.1393,61.17,227002,0
+AGIO.US,D,20171204,000000,61.69,63.38,61.69,62.26,313865,0
+AGIO.US,D,20171205,000000,62.33,63.28,60.81,61.33,301294,0
+AGIO.US,D,20171206,000000,61.09,61.81,57.06,59.01,403139,0
+AGIO.US,D,20171207,000000,59.45,61.03,58.735,60.83,257154,0
+AGIO.US,D,20171208,000000,61.44,62.6099,60.57,60.97,443590,0
+AGIO.US,D,20171211,000000,60.85,62.83,59.9825,61.42,303891,0
+AGIO.US,D,20171212,000000,61.66,62.7863,55.83,56.08,571979,0
+AGIO.US,D,20171213,000000,56.09,57.22,53.8,55,368999,0
+AGIO.US,D,20171214,000000,55.11,55.21,52.22,52.37,424079,0
+AGIO.US,D,20171215,000000,52.38,53.125,51.62,52.12,677014,0
+AGIO.US,D,20171218,000000,52.16,53.175,52,52.72,289896,0
+AGIO.US,D,20171219,000000,52.8,53.5,52.06,52.8,231799,0
+AGIO.US,D,20171220,000000,53.09,53.09,51.82,52.57,154600,0
+AGIO.US,D,20171221,000000,52.55,54.45,52.515,54.13,232646,0
+AGIO.US,D,20171222,000000,54.25,58.25,54.25,58.12,520149,0
+AGIO.US,D,20171226,000000,57.9,60.819,57.2395,59.82,340769,0
+AGIO.US,D,20171227,000000,59.85,60.69,59.38,60.47,250601,0
+AGIO.US,D,20171228,000000,60.45,60.73,59.61,60.62,168981,0
+AGIO.US,D,20171229,000000,60.73,60.73,57.0486,57.17,318470,0
+AGIO.US,D,20180102,000000,57.75,59.925,56.5,59.83,410918,0
+AGIO.US,D,20180103,000000,59.85,62.54,58.88,62.32,294002,0
+AGIO.US,D,20180104,000000,62.47,62.82,58.5,60.1,1007712,0
+AGIO.US,D,20180105,000000,60.33,61.3399,59.72,61.29,282487,0
+AGIO.US,D,20180108,000000,61.36,61.36,59.23,60.32,345543,0
+AGIO.US,D,20180109,000000,60.63,64.66,60.32,63.52,505070,0
+AGIO.US,D,20180110,000000,63.03,67.88,62.37,67.31,642058,0
+AGIO.US,D,20180111,000000,67.39,74.25,66.825,72.54,1766209,0
+AGIO.US,D,20180112,000000,72.3,76.02,71.73,75.11,671099,0
+AGIO.US,D,20180116,000000,74.74,75.24,68.76,68.8,1175807,0
+AGIO.US,D,20180117,000000,69.62,71.3775,69.62,70.33,410496,0
+AGIO.US,D,20180118,000000,68.72,68.839,65.2,68.15,968121,0
+AGIO.US,D,20180119,000000,68.2,72.81,67,69.89,4119624,0
+AGIO.US,D,20180122,000000,72.24,80,71.28,78.35,2532709,0
+AGIO.US,D,20180123,000000,74.83,80.1,74.52,79.2,1574868,0
+AGIO.US,D,20180124,000000,80,80.07,74.33,76.37,711790,0
+AGIO.US,D,20180125,000000,77.05,77.97,75.075,77.01,316395,0
+AGIO.US,D,20180126,000000,77.58,82.96,77.1,80.72,945302,0
+AGIO.US,D,20180129,000000,79.91,82.96,79.91,80.29,713109,0
+AGIO.US,D,20180130,000000,79.55,81.66,78.25,80.61,644570,0
+AGIO.US,D,20180131,000000,81.32,81.32,78.06,78.76,365421,0
+AGIO.US,D,20180201,000000,78.01,79.88,77.91,79.05,469144,0
+AGIO.US,D,20180202,000000,77.9,78.8,75.53,75.84,641189,0
+AGIO.US,D,20180205,000000,73.85,78.99,73.51,73.87,558171,0
+AGIO.US,D,20180206,000000,71.69,76.9,71.58,76.82,554445,0
+AGIO.US,D,20180207,000000,76.1,78.31,73.5,77.51,410427,0
+AGIO.US,D,20180208,000000,77.61,78.29,74.25,74.26,547428,0
+AGIO.US,D,20180209,000000,75.46,76.24,67.65,73.11,633609,0
+AGIO.US,D,20180212,000000,73.53,77.96,72.79,76.95,513778,0
+AGIO.US,D,20180213,000000,76.17,78,75.05,76.53,531479,0
+AGIO.US,D,20180214,000000,76.06,78.5,74.99,77.97,1079587,0
+AGIO.US,D,20180215,000000,79.37,79.99,76.3563,78.79,459478,0
+AGIO.US,D,20180216,000000,78.21,79.1299,76.96,77.76,295360,0
+AGIO.US,D,20180220,000000,76.96,79.96,76.25,77.54,405575,0
+AGIO.US,D,20180221,000000,77.68,80,76.72,78.69,383608,0
+AGIO.US,D,20180222,000000,78.63,83.915,78.63,81.81,772273,0
+AGIO.US,D,20180223,000000,82.44,82.929,79.76,82.84,401092,0
+AGIO.US,D,20180226,000000,83.25,83.25,80.32,82.08,241750,0
+AGIO.US,D,20180227,000000,81.77,82.96,80.85,81.22,197708,0
+AGIO.US,D,20180228,000000,81.19,82.275,80.15,80.39,219090,0
+AGIO.US,D,20180301,000000,79.81,82.22,79.81,81.73,647727,0
+AGIO.US,D,20180302,000000,80.7,81.48,79.93,80.96,451469,0
+AGIO.US,D,20180305,000000,80.79,84.76,80.49,84.23,389441,0
+AGIO.US,D,20180306,000000,84.3,85,82.54,83.05,360638,0
+AGIO.US,D,20180307,000000,81.91,84.715,81.52,84.21,348761,0
+AGIO.US,D,20180308,000000,85,85,82.9,83.54,230955,0
+AGIO.US,D,20180309,000000,84.23,84.56,82.27,83.95,294004,0
+AGIO.US,D,20180312,000000,84.24,85.88,83.12,84.52,226050,0
+AGIO.US,D,20180313,000000,85.02,85.79,82.8,83.5,236006,0
+AGIO.US,D,20180314,000000,83.5,84.14,81.78,83.33,237701,0
+AGIO.US,D,20180315,000000,83.68,84.95,82.31,83.55,247623,0
+AGIO.US,D,20180316,000000,83.44,83.53,80.75,82.94,726028,0
+AGIO.US,D,20180319,000000,82.52,83.02,80.74,81.75,406956,0
+AGIO.US,D,20180320,000000,82.09,84.3634,81.68,82.7,307139,0
+AGIO.US,D,20180321,000000,83.37,86.9999,82.53,86.53,496478,0
+AGIO.US,D,20180322,000000,84.65,86.205,82.54,82.77,373712,0
+AGIO.US,D,20180323,000000,82.17,84.59,81.46,81.55,292751,0
+AGIO.US,D,20180326,000000,84.83,85.41,82.17,85.35,469045,0
+AGIO.US,D,20180327,000000,85.43,86.515,79.66,80.27,273418,0
+AGIO.US,D,20180328,000000,80.53,81.4,77.25,78.96,361749,0
+AGIO.US,D,20180329,000000,79.25,82.91,78.14,81.78,299222,0
+AGIO.US,D,20180402,000000,80.57,80.57,73.17,73.63,544584,0
+AGIO.US,D,20180403,000000,74.49,76.295,72.14,73.94,524237,0
+AGIO.US,D,20180404,000000,72.38,77.66,72.17,77.17,511966,0
+AGIO.US,D,20180405,000000,77.89,78.82,73.21,74.45,335040,0
+AGIO.US,D,20180406,000000,73.54,74.71,72.3301,73.22,270193,0
+AGIO.US,D,20180409,000000,77.05,80.98,76.51,80,736665,0
+AGIO.US,D,20180410,000000,81.59,84.36,80.62,83.46,545137,0
+AGIO.US,D,20180411,000000,84.33,87.75,82.695,84.33,766065,0
+AGIO.US,D,20180412,000000,84.84,88.24,84.21,87.48,412122,0
+AGIO.US,D,20180413,000000,88.5,89.33,86.17,87.33,428792,0
+AGIO.US,D,20180416,000000,87.67,88.51,85.54,86.02,424187,0
+AGIO.US,D,20180417,000000,86.73,88.72,86.02,86.86,364475,0
+AGIO.US,D,20180418,000000,87.24,88.83,86.84,88.03,308832,0
+AGIO.US,D,20180419,000000,87.3,88.81,87.15,88.29,328798,0
+AGIO.US,D,20180420,000000,87.76,88.301,85.65,86.45,572722,0
+AGIO.US,D,20180423,000000,85.66,86.99,84.19,85.66,346426,0
+AGIO.US,D,20180424,000000,86.48,86.73,82.76,84.05,246966,0
+AGIO.US,D,20180425,000000,84.21,87,83.05,84.38,338171,0
+AGIO.US,D,20180426,000000,84.63,86.29,84.61,85.45,322614,0
+AGIO.US,D,20180427,000000,86.13,86.715,84.5157,86.21,176926,0
+AGIO.US,D,20180430,000000,86.27,86.83,83.7,83.91,333860,0
+AGIO.US,D,20180501,000000,83.72,85.6,82.26,83.77,463908,0
+AGIO.US,D,20180502,000000,83.5,85.166,81.92,83.61,497505,0
+AGIO.US,D,20180503,000000,83.01,85.44,81.63,82.42,458147,0
+AGIO.US,D,20180504,000000,83.25,85.36,79.845,80.68,493566,0
+AGIO.US,D,20180507,000000,81.43,82.44,81.04,81.65,393749,0
+AGIO.US,D,20180508,000000,81.65,82.38,80.73,81.52,285561,0
+AGIO.US,D,20180509,000000,81.77,84.81,80.71,83.29,225070,0
+AGIO.US,D,20180510,000000,83.73,86.01,82.77,84.87,338239,0
+AGIO.US,D,20180511,000000,84.41,87.26,84.02,87.1,235973,0
+AGIO.US,D,20180514,000000,87.35,88.6,85.59,86.95,267368,0
+AGIO.US,D,20180515,000000,86.4,86.4,84.92,85.44,222013,0
+AGIO.US,D,20180516,000000,85.26,86.9,85.08,86.2,289310,0
+AGIO.US,D,20180517,000000,86.47,86.79,84.95,86.01,157587,0
+AGIO.US,D,20180518,000000,85.81,87.16,85.3,86.99,221094,0
+AGIO.US,D,20180521,000000,87.69,88.98,85,85.29,304741,0
+AGIO.US,D,20180522,000000,85.35,87.29,84.7,85.94,275776,0
+AGIO.US,D,20180523,000000,85.76,92.1746,85.2,88.93,620782,0
+AGIO.US,D,20180524,000000,88.64,89.705,87,88.62,188998,0
+AGIO.US,D,20180525,000000,88.36,89.87,88.245,89.36,145561,0
+AGIO.US,D,20180529,000000,88.66,89.88,87.745,89.6,311842,0
+AGIO.US,D,20180530,000000,89.86,91.6499,88.8,90.27,438363,0
+AGIO.US,D,20180531,000000,90.9,94.9,89.9,93.5,709386,0
+AGIO.US,D,20180601,000000,93.91,97.59,93.72,96.86,516985,0
+AGIO.US,D,20180604,000000,96.26,96.77,85.255,92.89,1199629,0
+AGIO.US,D,20180605,000000,93.24,94.795,91.43,93.43,293739,0
+AGIO.US,D,20180606,000000,93.4,95.485,92.61,95.28,210658,0
+AGIO.US,D,20180607,000000,95.3,95.9,92.57,93.43,254817,0
+AGIO.US,D,20180608,000000,93.26,96.595,92.11,94.24,219215,0
+AGIO.US,D,20180611,000000,94.01,96.795,92.3,92.87,214023,0
+AGIO.US,D,20180612,000000,93,93.93,92.05,93,243821,0
+AGIO.US,D,20180613,000000,93.18,93.46,91.79,92.3,337103,0
+AGIO.US,D,20180614,000000,92.72,94.93,92.14,93.74,315793,0
+AGIO.US,D,20180615,000000,93.29,94.34,92.59,93.22,618384,0
+AGIO.US,D,20180618,000000,92.47,95.42,91.3626,95.25,236507,0
+AGIO.US,D,20180619,000000,94.23,98.5,94.23,96.81,357416,0
+AGIO.US,D,20180620,000000,98.09,99.824,96.81,99.55,297925,0
+AGIO.US,D,20180621,000000,98.9,99.603,97.18,97.51,151957,0
+AGIO.US,D,20180622,000000,97.58,98.72,96.39,97.38,447059,0
+AGIO.US,D,20180625,000000,96.45,96.845,92.175,92.52,246268,0
+AGIO.US,D,20180626,000000,92.94,93,87.28,87.62,466689,0
+AGIO.US,D,20180627,000000,87.55,87.995,83.575,83.79,436328,0
+AGIO.US,D,20180628,000000,84,84.795,80.54,82.83,426110,0
+AGIO.US,D,20180629,000000,83.52,85.565,82.99,84.23,456569,0
+AGIO.US,D,20180702,000000,83,85.9,82.48,85.52,268778,0
+AGIO.US,D,20180703,000000,86.23,86.23,84.21,84.61,271886,0
+AGIO.US,D,20180705,000000,85.27,85.4622,82.78,83.66,450766,0
+AGIO.US,D,20180706,000000,84,85.91,82.83,84.94,331060,0
+AGIO.US,D,20180709,000000,84.94,88.74,84.66,86.88,404797,0
+AGIO.US,D,20180710,000000,87.3,87.73,85.4801,86.2,263371,0
+AGIO.US,D,20180711,000000,85.47,86.89,85.08,85.51,369873,0
+AGIO.US,D,20180712,000000,86.45,90.69,86.25,90.48,254164,0
+AGIO.US,D,20180713,000000,90.22,91.66,89.57,90.4,200456,0
+AGIO.US,D,20180716,000000,89.82,91.3,88.12,90.01,235745,0
+AGIO.US,D,20180717,000000,90.01,91.88,85.01,90.39,151163,0
+AGIO.US,D,20180718,000000,90.09,92.35,88.98,91.95,181203,0
+AGIO.US,D,20180719,000000,91.31,92.405,89.29,91.18,201930,0
+AGIO.US,D,20180720,000000,91.41,94.39,89.1643,91.06,435021,0
+AGIO.US,D,20180723,000000,91.88,93.98,88.6,90.24,414883,0
+AGIO.US,D,20180724,000000,89.8,90.33,83.1,84.76,588374,0
+AGIO.US,D,20180725,000000,84.58,87.545,84.28,85,728312,0
+AGIO.US,D,20180726,000000,84.39,86.265,83.471,85.3,307143,0
+AGIO.US,D,20180727,000000,85.55,88.38,84.8,87.17,405362,0
+AGIO.US,D,20180730,000000,86.93,87.19,83.2,85.9,372472,0
+AGIO.US,D,20180731,000000,85.87,87.285,85.42,86.41,195822,0
+AGIO.US,D,20180801,000000,86.02,88.38,85.36,86.73,280597,0
+AGIO.US,D,20180802,000000,88.79,89.5,80.04,80.41,664147,0
+AGIO.US,D,20180803,000000,80.92,83.2096,78.75,78.9,532057,0
+AGIO.US,D,20180806,000000,78.56,81.325,78.01,79.94,592169,0
+AGIO.US,D,20180807,000000,79,80.8,79,80.36,265128,0
+AGIO.US,D,20180808,000000,79.9,81.02,77.61,78.76,393252,0
+AGIO.US,D,20180809,000000,78.55,79.69,77.81,78.27,383541,0
+AGIO.US,D,20180810,000000,77.91,78.57,76.1,76.43,375039,0
+AGIO.US,D,20180813,000000,76.41,78.3,74.44,77.37,728537,0
+AGIO.US,D,20180814,000000,77.93,79.48,77.475,78.03,624380,0
+AGIO.US,D,20180815,000000,77.57,77.57,75.53,76.08,302682,0
+AGIO.US,D,20180816,000000,76.66,76.79,74.4008,75.95,325030,0
+AGIO.US,D,20180817,000000,75.8,76.48,74.97,76.01,255470,0
+AGIO.US,D,20180820,000000,76.04,76.04,73.4801,75.49,318602,0
+AGIO.US,D,20180821,000000,75.87,77.39,75.29,76.06,262565,0
+AGIO.US,D,20180822,000000,75.76,77.115,75.03,76.29,128937,0
+AGIO.US,D,20180823,000000,76.46,76.68,74.65,75.04,191301,0
+AGIO.US,D,20180824,000000,74.92,75.905,74.085,74.93,210474,0
+AGIO.US,D,20180827,000000,75.29,77.655,75.09,76.59,280871,0
+AGIO.US,D,20180828,000000,76.61,79.08,75.9988,78.47,354642,0
+AGIO.US,D,20180829,000000,78.8,80.02,78.65,79.41,198039,0
+AGIO.US,D,20180830,000000,79.08,80.39,78.67,79.7,175318,0
+AGIO.US,D,20180831,000000,79.43,80.95,78.95,80.72,170761,0
+AGIO.US,D,20180904,000000,80.05,81.38,78.5255,81.14,223846,0
+AGIO.US,D,20180905,000000,82.38,85,81.6,83.82,780168,0
+AGIO.US,D,20180906,000000,83.47,83.9,79.5,79.66,456332,0
+AGIO.US,D,20180907,000000,79.39,79.41,76.03,76.64,332411,0
+AGIO.US,D,20180910,000000,76.69,76.985,73.55,74.43,484881,0
+AGIO.US,D,20180911,000000,74.76,75.03,71.57,72.5,343059,0
+AGIO.US,D,20180912,000000,72.57,74.66,70.4686,74.17,326447,0
+AGIO.US,D,20180913,000000,74.4,75,73.27,74.51,269389,0
+AGIO.US,D,20180914,000000,74.41,74.82,73.375,73.44,284631,0
+AGIO.US,D,20180917,000000,73.37,73.37,71.37,72.07,305270,0
+AGIO.US,D,20180918,000000,72.01,72.5,71.17,71.67,197791,0
+AGIO.US,D,20180919,000000,71.14,74.33,71.07,72.5,198470,0
+AGIO.US,D,20180920,000000,72.94,74.715,72.305,73.97,210868,0
+AGIO.US,D,20180921,000000,74.23,74.23,72.72,73.56,503686,0
+AGIO.US,D,20180924,000000,73.61,75.97,73.001,75.51,230421,0
+AGIO.US,D,20180925,000000,74.53,76.81,74.49,75.84,365247,0
+AGIO.US,D,20180926,000000,76.2,77.47,75.57,75.89,276279,0
+AGIO.US,D,20180927,000000,75.78,76.875,74.96,76.1,253398,0
+AGIO.US,D,20180928,000000,75.4,77.5,75.165,77.12,437810,0
+AGIO.US,D,20181001,000000,77.33,79.17,76.295,76.53,328724,0
+AGIO.US,D,20181002,000000,76.65,76.65,73.44,74.14,301969,0
+AGIO.US,D,20181003,000000,74.24,74.28,70.54,73.88,463959,0
+AGIO.US,D,20181004,000000,73.69,74,70.25,70.9,425666,0
+AGIO.US,D,20181005,000000,71.05,72.05,67.96,69.01,327749,0
+AGIO.US,D,20181008,000000,67.6,69.18,66.2405,68.1,464780,0
+AGIO.US,D,20181009,000000,67.74,69.13,65,65.86,628769,0
+AGIO.US,D,20181010,000000,65.44,66.2,63.565,63.83,521099,0
+AGIO.US,D,20181011,000000,63.61,64.75,62.19,63.36,586648,0
+AGIO.US,D,20181012,000000,64.73,67.26,63.76,65.88,565766,0
+AGIO.US,D,20181015,000000,66.02,66.75,64.4532,65.61,300594,0
+AGIO.US,D,20181016,000000,66.17,70.92,65.15,70.76,462564,0
+AGIO.US,D,20181017,000000,70.54,71.72,69,71.56,324437,0
+AGIO.US,D,20181018,000000,71.17,71.17,65.83,66.82,598270,0
+AGIO.US,D,20181019,000000,67.23,68.07,65.65,66.88,1120298,0
+AGIO.US,D,20181022,000000,66.81,66.84,61.33,62.81,656045,0
+AGIO.US,D,20181023,000000,61.47,65.525,59.865,64.69,542390,0
+AGIO.US,D,20181024,000000,64.74,65.2,56.18,56.33,895678,0
+AGIO.US,D,20181025,000000,56.89,63.11,56.22,61.95,1011096,0
+AGIO.US,D,20181026,000000,60.71,63.1,59.37,62.51,846649,0
+AGIO.US,D,20181029,000000,63.59,64.48,59.77,60.55,779170,0
+AGIO.US,D,20181030,000000,60.65,62.87,59.32,59.82,660846,0
+AGIO.US,D,20181031,000000,60.93,65.87,60.93,63.06,579472,0
+AGIO.US,D,20181101,000000,63.11,68.78,61.16,68.51,1240421,0
+AGIO.US,D,20181102,000000,68.87,71.61,66.77,70.36,585420,0
+AGIO.US,D,20181105,000000,70.63,71.64,68.71,69.75,403868,0
+AGIO.US,D,20181106,000000,69.47,71.47,68.54,71.34,358706,0
+AGIO.US,D,20181107,000000,71.86,72.96,70.365,72.78,520509,0
+AGIO.US,D,20181108,000000,72.58,74.25,71.74,71.91,326649,0
+AGIO.US,D,20181109,000000,70.85,71.32,67.66,69.09,364868,0
+AGIO.US,D,20181112,000000,69.06,70.4,63.34,64.15,451084,0
+AGIO.US,D,20181113,000000,64.86,66.91,63.955,66.5,487932,0
+AGIO.US,D,20181114,000000,67.45,68.1737,63.08,63.75,415987,0
+AGIO.US,D,20181115,000000,63.56,67.27,63.16,67.27,450096,0
+AGIO.US,D,20181116,000000,66.83,70.7,66.83,69.64,553986,0
+AGIO.US,D,20181119,000000,69.07,69.945,66.08,66.47,398537,0
+AGIO.US,D,20181120,000000,64.79,67.63,62.81,65.79,460403,0
+AGIO.US,D,20181121,000000,67.14,68.08,61.81,62.2,441851,0
+AGIO.US,D,20181123,000000,61.54,66.4,61.54,64.24,218587,0
+AGIO.US,D,20181126,000000,65.18,67.46,63.61,66.94,332189,0
+AGIO.US,D,20181127,000000,66.18,66.18,63.285,64.02,267457,0
+AGIO.US,D,20181128,000000,64.83,68.43,63.44,68.41,297797,0
+AGIO.US,D,20181129,000000,67.79,69.1775,63.42,63.69,805743,0
+AGIO.US,D,20181130,000000,63.76,65.86,63.4,65.8,381724,0
+AGIO.US,D,20181203,000000,66.78,66.9,56.03,56.81,2266232,0
+AGIO.US,D,20181204,000000,57,60.5,53.42,54.05,1310775,0
+AGIO.US,D,20181206,000000,53.74,56.7,51.37,56.19,858638,0
+AGIO.US,D,20181207,000000,55.44,56.49,52.51,53.17,845518,0
+AGIO.US,D,20181210,000000,53.18,53.9,50.96,52.72,833715,0
+AGIO.US,D,20181211,000000,53.87,55.8,53.16,54.53,931379,0
+AGIO.US,D,20181212,000000,55.55,56.39,54.4,56.05,731530,0
+AGIO.US,D,20181213,000000,56.29,56.83,53.21,53.25,433869,0
+AGIO.US,D,20181214,000000,52.73,53.7011,51.3,51.53,453022,0
+AGIO.US,D,20181217,000000,51.12,53,50.02,50.85,495851,0
+AGIO.US,D,20181218,000000,51.28,51.64,48.27,49.86,744804,0
+AGIO.US,D,20181219,000000,50.17,52.46,48.08,49.51,537395,0
+AGIO.US,D,20181220,000000,49.14,50.2035,44.77,44.92,722424,0
+AGIO.US,D,20181221,000000,45.33,45.65,42.28,42.73,1082980,0
+AGIO.US,D,20181224,000000,41.63,45.1,41.63,43.8,300722,0
+AGIO.US,D,20181226,000000,44.46,45.43,42.32,44.89,541459,0
+AGIO.US,D,20181227,000000,44.19,44.88,42.95,44.85,430194,0
+AGIO.US,D,20181228,000000,44.99,46.72,44.275,45.3,337391,0
+AGIO.US,D,20181231,000000,45.87,47.12,45.29,46.11,265595,0
+AGIO.US,D,20190102,000000,44.84,47.3,44.37,47.25,385103,0
+AGIO.US,D,20190103,000000,47.17,49.12,45.65,45.92,518993,0
+AGIO.US,D,20190104,000000,46.67,47.63,45.9,46.92,683929,0
+AGIO.US,D,20190107,000000,48.28,52.605,47.21,51,1001325,0
+AGIO.US,D,20190108,000000,51.51,54.305,50.18,53,807933,0
+AGIO.US,D,20190109,000000,53.27,54.81,50.62,53.89,520180,0
+AGIO.US,D,20190110,000000,53.5,56.27,51.8,55.49,560830,0
+AGIO.US,D,20190111,000000,55.4,56.09,53.82,54.64,681881,0
+AGIO.US,D,20190114,000000,54.03,55.49,54.01,54.38,644392,0
+AGIO.US,D,20190115,000000,54.36,56.19,54,56.01,403707,0
+AGIO.US,D,20190116,000000,55.7,57.63,55.19,56.2,734595,0
+AGIO.US,D,20190117,000000,55.86,57.34,55,56.21,551979,0
+AGIO.US,D,20190118,000000,56.29,57.23,54.84,55.89,834068,0
+AGIO.US,D,20190122,000000,55.2,55.2,51.44,52.27,648304,0
+AGIO.US,D,20190123,000000,52.56,53.61,50.83,52.03,521407,0
+AGIO.US,D,20190124,000000,51.95,52.53,51.4,51.93,317101,0
+AGIO.US,D,20190125,000000,52.49,52.58,51.335,52.22,389821,0
+AGIO.US,D,20190128,000000,51.63,51.88,50.06,50.5,394912,0
+AGIO.US,D,20190129,000000,50.68,51.2,49.97,50.28,443918,0
+AGIO.US,D,20190130,000000,50.41,52.09,50.08,51.63,340918,0
+AGIO.US,D,20190131,000000,51.58,53.8,51.5746,53.6,406851,0
+AGIO.US,D,20190201,000000,53.7,54.42,52.38,53.87,244759,0
+AGIO.US,D,20190204,000000,53.8,54.55,52.73,54.29,134026,0
+AGIO.US,D,20190205,000000,54.29,55.67,54.24,54.56,395150,0
+AGIO.US,D,20190206,000000,54.57,55.8,54.19,55.63,404641,0
+AGIO.US,D,20190207,000000,55.17,55.71,52.82,52.93,422554,0
+AGIO.US,D,20190208,000000,52.64,53.68,52.3,53.36,289072,0
+AGIO.US,D,20190211,000000,53.67,54.78,52.745,54.08,248381,0
+AGIO.US,D,20190212,000000,54.54,55.6978,53.68,54.79,362990,0
+AGIO.US,D,20190213,000000,55.07,55.67,53.9,54.03,430072,0
+AGIO.US,D,20190214,000000,53.77,60,52.8,57.42,862234,0
+AGIO.US,D,20190215,000000,60.5,60.85,56.715,59.29,774715,0
+AGIO.US,D,20190219,000000,58.48,59.01,57.035,57.71,575909,0
+AGIO.US,D,20190220,000000,59.25,59.43,56.98,57.88,422018,0
+AGIO.US,D,20190221,000000,57.34,57.37,55.56,56.13,313332,0
+AGIO.US,D,20190222,000000,56.59,58.91,55.93,58.86,277226,0
+AGIO.US,D,20190225,000000,59.51,62.72,59.51,62.35,689663,0
+AGIO.US,D,20190226,000000,62,64.17,61.44,63.18,656937,0
+AGIO.US,D,20190227,000000,62.39,66.08,61.69,65.14,522519,0
+AGIO.US,D,20190228,000000,64.89,65.71,63.62,64.87,483150,0
+AGIO.US,D,20190301,000000,65.13,68.12,64.3138,67.67,571885,0
+AGIO.US,D,20190304,000000,68.36,68.94,66.4101,67.5,637442,0
+AGIO.US,D,20190305,000000,67.52,68.34,66.05,67.29,400861,0
+AGIO.US,D,20190306,000000,67.02,67.16,62.805,63.18,595430,0
+AGIO.US,D,20190307,000000,62.85,64.12,61.84,63.04,291227,0
+AGIO.US,D,20190308,000000,62.48,63.13,61.77,61.85,318236,0
+AGIO.US,D,20190311,000000,62.26,64.49,61.8,64.35,423619,0
+AGIO.US,D,20190312,000000,64.59,65.43,63.7,64.51,313701,0
+AGIO.US,D,20190313,000000,64.91,66.21,63.96,65.92,338729,0
+AGIO.US,D,20190314,000000,65.65,65.82,63.35,63.51,405731,0
+AGIO.US,D,20190315,000000,63.9,65.28,63.54,65.01,912266,0
+AGIO.US,D,20190318,000000,65.02,66.6,64.01,64.84,419378,0
+AGIO.US,D,20190319,000000,65.21,66.68,64.28,65.17,371847,0
+AGIO.US,D,20190320,000000,65,66.34,64.005,64.26,406253,0
+AGIO.US,D,20190321,000000,64.02,66.155,63.32,65.59,300405,0
+AGIO.US,D,20190322,000000,65.56,65.56,62.2,62.29,352306,0
+AGIO.US,D,20190325,000000,62.15,62.95,61,62.75,268863,0
+AGIO.US,D,20190326,000000,63.53,66.13,63.2554,65.93,380665,0
+AGIO.US,D,20190327,000000,65.96,65.96,63.74,63.83,353527,0
+AGIO.US,D,20190328,000000,64.07,65.69,63.81,65.44,257628,0
+AGIO.US,D,20190329,000000,66.11,67.56,65.54,67.44,612967,0
+AGIO.US,D,20190401,000000,68.17,68.89,64.2,64.46,343011,0
+AGIO.US,D,20190402,000000,64,66.86,63.8,66.66,382992,0
+AGIO.US,D,20190403,000000,67.27,67.62,65.29,66.6,669032,0
+AGIO.US,D,20190404,000000,66.6,67.5,65.75,66.46,304826,0
+AGIO.US,D,20190405,000000,66.81,68.35,66.81,68.1,380381,0
+AGIO.US,D,20190408,000000,68.09,68.85,66.2,66.3,342177,0
+AGIO.US,D,20190409,000000,65.97,66.53,64.25,64.52,307820,0
+AGIO.US,D,20190410,000000,64.33,65.06,63.23,64.03,391596,0
+AGIO.US,D,20190411,000000,64.24,64.24,61.75,61.93,323530,0
+AGIO.US,D,20190412,000000,62.84,62.84,60.97,61.32,304436,0
+AGIO.US,D,20190415,000000,61.41,62.015,59.24,59.85,255806,0
+AGIO.US,D,20190416,000000,60,61.0064,59.17,59.72,245036,0
+AGIO.US,D,20190417,000000,60.24,60.24,56,56.34,494778,0
+AGIO.US,D,20190418,000000,56.42,57.26,54.53,55.97,817144,0
+AGIO.US,D,20190422,000000,55.68,56.925,55.085,56.62,282419,0
+AGIO.US,D,20190423,000000,56.8,59.53,56.1673,58.68,339942,0
+AGIO.US,D,20190424,000000,58.39,58.47,56.745,56.83,363730,0
+AGIO.US,D,20190425,000000,56.9,58.11,56.1892,57.07,251938,0
+AGIO.US,D,20190426,000000,57.46,57.6,54.68,56.8,816366,0
+AGIO.US,D,20190429,000000,57.07,57.985,56.255,57.1,942310,0
+AGIO.US,D,20190430,000000,56.88,57.65,55.2,55.92,653238,0
+AGIO.US,D,20190501,000000,56.09,56.59,53.07,53.19,752216,0
+AGIO.US,D,20190502,000000,52.51,55.56,50.78,51.5,1360487,0
+AGIO.US,D,20190503,000000,52,55.11,51.35,54.91,828833,0
+AGIO.US,D,20190506,000000,53.55,54.32,52.3,53.88,623100,0
+AGIO.US,D,20190507,000000,52.99,53.59,49.64,50.47,765275,0
+AGIO.US,D,20190508,000000,50.17,52.76,50.04,51.65,494284,0
+AGIO.US,D,20190509,000000,50.94,51.77,50.27,51.11,446744,0
+AGIO.US,D,20190510,000000,50.77,50.84,48.8,49.68,514629,0
+AGIO.US,D,20190513,000000,48.44,49.15,46.545,46.69,660116,0
+AGIO.US,D,20190514,000000,47.17,48.1,46.31,47.83,553764,0
+AGIO.US,D,20190515,000000,47.4,48.04,46.485,47.35,454950,0
+AGIO.US,D,20190516,000000,53.53,53.87,48.85,49.74,1756806,0
+AGIO.US,D,20190517,000000,49.15,50.975,48.885,50.1,696430,0
+AGIO.US,D,20190520,000000,49.51,50.09,47.36,48.61,537127,0
+AGIO.US,D,20190521,000000,48.94,51.47,48.0109,51.36,472832,0
+AGIO.US,D,20190522,000000,51,52.01,50.33,51.35,423029,0
+AGIO.US,D,20190523,000000,50.55,50.675,48.46,49.09,389861,0
+AGIO.US,D,20190524,000000,49.43,50.5,48.04,48.33,518181,0
+AGIO.US,D,20190528,000000,48.55,49.2,47.24,47.4,477340,0
+AGIO.US,D,20190529,000000,47.3,48.29,46.36,47.91,257341,0
+AGIO.US,D,20190530,000000,48.19,48.49,46.63,47.38,418262,0
+AGIO.US,D,20190531,000000,46.6,46.98,45.43,46.17,477535,0
+AGIO.US,D,20190603,000000,46.4,48.31,45.83,47.81,613897,0
+AGIO.US,D,20190604,000000,48.62,50.09,47.87,49.26,578348,0
+AGIO.US,D,20190605,000000,49.48,49.97,47.68,48.9,441490,0
+AGIO.US,D,20190606,000000,48.91,49.31,47.41,48.7,470539,0
+AGIO.US,D,20190607,000000,48.72,50.42,47.89,50,440682,0
+AGIO.US,D,20190610,000000,50.42,51.0297,48.18,48.23,276865,0
+AGIO.US,D,20190611,000000,49.07,49.52,48.34,48.91,301709,0
+AGIO.US,D,20190612,000000,48.82,49.3016,47.47,48.7,333959,0
+AGIO.US,D,20190613,000000,49.09,49.78,47.58,49.57,431808,0
+AGIO.US,D,20190614,000000,49.69,49.84,47.91,48.05,454660,0
+AGIO.US,D,20190617,000000,48.52,50.93,48.42,50.66,1510535,0
+AGIO.US,D,20190618,000000,51.06,52.73,51.06,51.91,506048,0
+AGIO.US,D,20190619,000000,52.46,52.79,50.54,51.42,416777,0
+AGIO.US,D,20190620,000000,52.39,53.43,51.145,51.3,332442,0
+AGIO.US,D,20190621,000000,51.17,51.5,49.75,50.78,873968,0
+AGIO.US,D,20190624,000000,50.55,50.84,48.63,48.71,397680,0
+AGIO.US,D,20190625,000000,48.85,50.42,48.59,49.59,702642,0
+AGIO.US,D,20190626,000000,49.72,50.25,47.66,47.96,401262,0
+AGIO.US,D,20190627,000000,48.07,49.73,47.55,49.67,600617,0
+AGIO.US,D,20190628,000000,49.7,50.55,49.62,49.88,1108728,0
+AGIO.US,D,20190701,000000,50.86,51.09,48.79,49.58,377159,0
+AGIO.US,D,20190702,000000,49.45,49.45,47.115,47.2,505590,0
+AGIO.US,D,20190703,000000,47.32,47.87,45.51,46.54,533229,0
+AGIO.US,D,20190705,000000,46.37,47.0316,45.585,45.79,496062,0
+AGIO.US,D,20190708,000000,45.39,45.442,43.58,43.87,564498,0
+AGIO.US,D,20190709,000000,43.78,44.67,43.61,44.23,570468,0
+AGIO.US,D,20190710,000000,44.55,46.65,43.96,46.23,843869,0
+AGIO.US,D,20190711,000000,46.24,46.405,44.78,45.66,409424,0
+AGIO.US,D,20190712,000000,45.62,45.62,44.7027,45.2,408316,0
+AGIO.US,D,20190715,000000,45.51,46.2,44.8546,46.17,391302,0
+AGIO.US,D,20190716,000000,45.88,47.48,45.75,47.04,717679,0
+AGIO.US,D,20190717,000000,47.23,48.56,46.47,48.5,580738,0
+AGIO.US,D,20190718,000000,48.56,49.46,48.28,49.3,632819,0
+AGIO.US,D,20190719,000000,49.42,49.42,46.52,46.77,894024,0
+AGIO.US,D,20190722,000000,47.05,47.94,46.66,47.19,355307,0
+AGIO.US,D,20190723,000000,47.41,47.75,46.56,46.7,293424,0
+AGIO.US,D,20190724,000000,46.52,47.1346,45.6907,46.94,419414,0
+AGIO.US,D,20190725,000000,47,47.07,45.34,45.5,403285,0
+AGIO.US,D,20190726,000000,45.7,46.38,45.2,45.59,407701,0
+AGIO.US,D,20190729,000000,46.09,46.6119,44.65,45.48,366024,0
+AGIO.US,D,20190730,000000,44.99,48.14,44.99,48.1,392590,0
+AGIO.US,D,20190731,000000,47.95,48.72,46.93,48.11,630895,0
+AGIO.US,D,20190801,000000,46.68,46.86,42.19,42.74,1185683,0
+AGIO.US,D,20190802,000000,42.1,43.945,41.76,42.06,740804,0
+AGIO.US,D,20190805,000000,41.12,41.17,39.03,39.27,1013972,0
+AGIO.US,D,20190806,000000,39.94,40.74,38.62,40.66,757949,0
+AGIO.US,D,20190807,000000,39.88,41.16,39.3901,41.03,538403,0
+AGIO.US,D,20190808,000000,41.07,42.9,40.3,42.74,510081,0
+AGIO.US,D,20190809,000000,42.45,43.85,42.08,43.02,450349,0
+AGIO.US,D,20190812,000000,42.85,43.15,41.68,42.81,472743,0
+AGIO.US,D,20190813,000000,42.47,43.54,42.18,42.88,506763,0
+AGIO.US,D,20190814,000000,42.12,44.14,41.83,43,631957,0
+AGIO.US,D,20190815,000000,42.81,43.18,41.8,42.5,673567,0
+AGIO.US,D,20190816,000000,42.76,43.41,42.13,42.4,1009455,0
+AGIO.US,D,20190819,000000,43.25,44,42.58,43.6,446326,0
+AGIO.US,D,20190820,000000,43.41,43.6715,42.32,42.99,229880,0
+AGIO.US,D,20190821,000000,43.61,43.75,42.935,43.46,332664,0
+AGIO.US,D,20190822,000000,43.35,43.35,41.1737,41.84,462998,0
+AGIO.US,D,20190823,000000,41.62,42.05,39.5,39.75,447861,0
+AGIO.US,D,20190826,000000,40.38,40.4319,39.02,39.64,335976,0
+AGIO.US,D,20190827,000000,39.64,40.41,37.7977,38.22,362199,0
+AGIO.US,D,20190828,000000,37.83,38.33,37.23,37.52,481527,0
+AGIO.US,D,20190829,000000,38,38.32,37.19,37.53,617319,0
+AGIO.US,D,20190830,000000,37.52,38.18,37.05,37.95,298809,0
+AGIO.US,D,20190903,000000,38.02,38.265,35.63,36.2,695238,0
+AGIO.US,D,20190904,000000,37,37,34.55,35.79,798580,0
+AGIO.US,D,20190905,000000,35.83,36.3899,34.98,35.27,577166,0
+AGIO.US,D,20190906,000000,35.26,35.365,34.2,34.31,547813,0
+AGIO.US,D,20190909,000000,34.62,34.69,33.17,33.5,690304,0
+AGIO.US,D,20190910,000000,33.45,36.1898,33.3246,35.58,688915,0
+AGIO.US,D,20190911,000000,35.68,38.195,35.51,37.9,761749,0
+AGIO.US,D,20190912,000000,38.37,38.9,36.67,38.15,763279,0
+AGIO.US,D,20190913,000000,38.27,38.475,36.675,37.74,927387,0
+AGIO.US,D,20190916,000000,37.5,38.31,36.795,37.71,617480,0
+AGIO.US,D,20190917,000000,37.64,38.06,36.24,36.58,439871,0
+AGIO.US,D,20190918,000000,36.72,37.25,36.24,36.5,403499,0
+AGIO.US,D,20190919,000000,36.56,37.04,35.97,36.04,440659,0
+AGIO.US,D,20190920,000000,36.01,37.17,35.8,36.31,614564,0
+AGIO.US,D,20190923,000000,37.4,37.7514,36.49,36.61,515308,0
+AGIO.US,D,20190924,000000,36.8,36.98,34.45,35.53,779693,0
+AGIO.US,D,20190925,000000,35.36,36.2225,34.96,35.49,474678,0
+AGIO.US,D,20190926,000000,35.25,35.39,33.925,34.01,401668,0
+AGIO.US,D,20190927,000000,33.82,35.35,33.71,34.45,621806,0
+AGIO.US,D,20190930,000000,34.71,34.84,31.46,32.4,1262371,0
+AGIO.US,D,20191001,000000,32.79,33.86,31.995,33.59,1038659,0
+AGIO.US,D,20191002,000000,32.83,33.69,31.775,32.88,539536,0
+AGIO.US,D,20191003,000000,32.87,34.88,32.87,34.72,784283,0
+AGIO.US,D,20191004,000000,34.73,35.35,33.375,34.16,517529,0
+AGIO.US,D,20191007,000000,34.07,34.275,33.53,33.91,277018,0
+AGIO.US,D,20191008,000000,33.5,33.59,31.62,31.74,560727,0
+AGIO.US,D,20191009,000000,31.88,32.32,31.26,31.5,395463,0
+AGIO.US,D,20191010,000000,31.46,32.44,31.02,31.81,483817,0
+AGIO.US,D,20191011,000000,32.32,32.96,31.96,32.62,390866,0
+AGIO.US,D,20191014,000000,32.5,33.08,31.48,32.35,414178,0
+AGIO.US,D,20191015,000000,32.49,34.13,32.26,34.01,506841,0
+AGIO.US,D,20191016,000000,33.97,34.525,32.93,33.73,482986,0
+AGIO.US,D,20191017,000000,33.84,34.905,33.2,33.74,465028,0
+AGIO.US,D,20191018,000000,33.42,33.8,32.56,33.07,1391771,0
+AGIO.US,D,20191021,000000,33.54,33.82,32.54,33.42,1090012,0
+AGIO.US,D,20191022,000000,33.54,33.98,32.22,32.52,565397,0
+AGIO.US,D,20191023,000000,32.55,33.4,32.34,32.45,623520,0
+AGIO.US,D,20191024,000000,32.45,32.795,31.76,31.91,412808,0
+AGIO.US,D,20191025,000000,31.82,33.4,31.8,32.82,603142,0
+AGIO.US,D,20191028,000000,33.36,33.4277,32.48,32.82,998031,0
+AGIO.US,D,20191029,000000,32.81,33.2666,31.71,31.91,792989,0
+AGIO.US,D,20191030,000000,31.8,32.26,31.03,31.62,1041913,0
+AGIO.US,D,20191031,000000,31.69,31.96,28.36,30.08,2258531,0
+AGIO.US,D,20191101,000000,30.71,34.01,30.22,33.64,1195948,0
+AGIO.US,D,20191104,000000,33.95,34.2,33.19,34,618376,0
+AGIO.US,D,20191105,000000,33.4,35.55,33.21,34.52,769295,0
+AGIO.US,D,20191106,000000,34.83,35.14,33.52,33.78,526607,0
+AGIO.US,D,20191107,000000,31.78,34.33,30.91,33.77,1925691,0
+AGIO.US,D,20191108,000000,32.09,35.05,32,33.56,5729097,0
+AGIO.US,D,20191111,000000,33.46,33.785,32.3,32.43,1381318,0
+AGIO.US,D,20191112,000000,32.43,34.31,32.21,33.99,1280473,0
+AGIO.US,D,20191113,000000,34.01,35.03,33.725,34.32,595143,0
+AGIO.US,D,20191114,000000,34.33,34.685,33.15,34.21,638808,0
+AGIO.US,D,20191115,000000,34.86,36.22,34.5365,35.68,990575,0
+AGIO.US,D,20191118,000000,36.42,37.06,35.87,36.14,1133153,0
+AGIO.US,D,20191119,000000,36.29,37.5,36.08,36.63,1063769,0
+AGIO.US,D,20191120,000000,36.27,37.26,36.15,37,823294,0
+AGIO.US,D,20191121,000000,36.9,38.35,36.51,38.18,759647,0
+AGIO.US,D,20191122,000000,38.32,38.32,36.63,37.33,969085,0
+AGIO.US,D,20191125,000000,38.44,38.54,37,37.86,944014,0
+AGIO.US,D,20191126,000000,38.25,38.54,36.58,37.3,1013491,0
+AGIO.US,D,20191127,000000,37.54,39.3,36.575,39.065,960092,0
+AGIO.US,D,20191129,000000,38.81,39.49,38,38.9,384412,0
+AGIO.US,D,20191202,000000,38.9,39.46,38.035,38.72,732557,0
+AGIO.US,D,20191203,000000,38.45,39.3,38.4,39.11,537373,0
+AGIO.US,D,20191204,000000,39.37,40.34,38.4,40.26,1187673,0
+AGIO.US,D,20191205,000000,40.48,40.66,39.44,40.08,728270,0
+AGIO.US,D,20191206,000000,40.41,40.96,39.925,40.94,590969,0
+AGIO.US,D,20191209,000000,45.9,47.43,41.73,41.97,2123811,0
+AGIO.US,D,20191210,000000,42.5,44.57,41.8801,44.25,1079763,0
+AGIO.US,D,20191211,000000,44.32,44.97,43.39,44.08,772947,0
+AGIO.US,D,20191212,000000,43.94,46.32,43.9,45.7,820145,0
+AGIO.US,D,20191213,000000,45.52,46.75,45.03,46.7,670280,0
+AGIO.US,D,20191216,000000,46.91,47.1,44.7,45.91,1258599,0
+AGIO.US,D,20191217,000000,47.34,47.46,45.44,47.12,847822,0
+AGIO.US,D,20191218,000000,46.9,47.25,46.45,47.14,670561,0
+AGIO.US,D,20191219,000000,47.22,48.2,47.045,47.9,853915,0
+AGIO.US,D,20191220,000000,48.08,48.91,47.24,48.59,1587469,0
+AGIO.US,D,20191223,000000,48.92,49.88,48.05,49.67,571913,0
+AGIO.US,D,20191224,000000,49.85,50.24,49.53,50.23,213903,0
+AGIO.US,D,20191226,000000,50.38,50.72,49.96,50.59,453262,0
+AGIO.US,D,20191227,000000,50.74,50.74,48.4399,48.48,441616,0
+AGIO.US,D,20191230,000000,48.23,48.925,47.77,47.96,464971,0
+AGIO.US,D,20191231,000000,47.66,48.715,47.29,47.75,423495,0
+AGIO.US,D,20200102,000000,48.49,48.54,46.9,47.52,840572,0
+AGIO.US,D,20200103,000000,46.86,47.8499,46.39,47.29,369405,0
+AGIO.US,D,20200106,000000,46.9,48.5358,46.11,48.49,636631,0
+AGIO.US,D,20200107,000000,48.63,49.36,47.92,49.11,606866,0
+AGIO.US,D,20200108,000000,49.12,50.24,48.63,50.15,601846,0
+AGIO.US,D,20200109,000000,50.64,50.67,48.48,48.57,993591,0
+AGIO.US,D,20200110,000000,48.76,50.3,48.28,48.33,613949,0
+AGIO.US,D,20200113,000000,48.12,48.17,44.3,45.31,1205048,0
+AGIO.US,D,20200114,000000,46.77,49.67,46.28,49.23,1058770,0
+AGIO.US,D,20200115,000000,49.05,51.82,49.05,50.21,1045718,0
+AGIO.US,D,20200116,000000,50.69,51.57,49.95,51.55,1318517,0
+AGIO.US,D,20200117,000000,51.75,53.27,51.7055,52.86,1621424,0
+AGIO.US,D,20200121,000000,52.67,54.44,51.9794,53.8,925139,0
+AGIO.US,D,20200122,000000,53.8,54.6836,53.67,53.81,782876,0
+AGIO.US,D,20200123,000000,53.76,54.165,53.06,53.25,573157,0
+AGIO.US,D,20200124,000000,53.19,54.1,52.39,53.03,758424,0
+AGIO.US,D,20200127,000000,51.8,53.13,50.95,52.69,668804,0
+AGIO.US,D,20200128,000000,53.28,53.59,52.12,52.56,468619,0
+AGIO.US,D,20200129,000000,52.58,53.55,52.225,53.19,285777,0
+AGIO.US,D,20200130,000000,52.59,52.89,51.05,52.05,442536,0
+AGIO.US,D,20200131,000000,51.81,51.96,48.58,48.73,922050,0
+AGIO.US,D,20200203,000000,49.03,49.75,48.66,49.61,606728,0
+AGIO.US,D,20200204,000000,50.23,50.33,49.44,49.85,501822,0
+AGIO.US,D,20200205,000000,50.24,50.47,49.04,49.61,759735,0
+AGIO.US,D,20200206,000000,49.82,49.82,47.87,48.37,540857,0
+AGIO.US,D,20200207,000000,47.98,48.53,47.01,48.2,380801,0
+AGIO.US,D,20200210,000000,48.14,48.72,47.675,48.56,364087,0
+AGIO.US,D,20200211,000000,48.96,50.28,48.53,48.86,331202,0
+AGIO.US,D,20200212,000000,49.11,49.78,47.72,49.37,768639,0
+AGIO.US,D,20200213,000000,50.02,52.84,49.47,52.01,690526,0
+AGIO.US,D,20200214,000000,52.58,52.99,51.35,51.51,534602,0
+AGIO.US,D,20200218,000000,51.3,53.34,51.22,53.28,499088,0
+AGIO.US,D,20200219,000000,53.55,53.9,52.26,53.04,516174,0
+AGIO.US,D,20200220,000000,53,54.08,52.5255,53.68,544123,0
+AGIO.US,D,20200221,000000,53.43,53.61,52.8,53.11,449276,0
+AGIO.US,D,20200224,000000,51.16,51.46,47.7201,49.67,625203,0
+AGIO.US,D,20200225,000000,49.67,50.17,45.72,46.71,754228,0
+AGIO.US,D,20200226,000000,47.12,48.44,46.51,48.37,525951,0
+AGIO.US,D,20200227,000000,47.32,47.755,44.41,44.59,1017099,0
+AGIO.US,D,20200228,000000,43.05,47.56,42.77,47.48,823533,0
+AGIO.US,D,20200302,000000,47.82,49.35,45.85,49.34,649202,0
+AGIO.US,D,20200303,000000,49.53,49.86,46.56,46.78,701066,0
+AGIO.US,D,20200304,000000,47.85,48.43,46.345,48.43,657557,0
+AGIO.US,D,20200305,000000,46.88,49.7,46.85,48.6,564028,0
+AGIO.US,D,20200306,000000,47.5707,48.77,46.52,46.9,456984,0
+AGIO.US,D,20200309,000000,44.22,46.71,42.61,44.25,531026,0
+AGIO.US,D,20200310,000000,45.49,46.6,41.71,45.72,633974,0
+AGIO.US,D,20200311,000000,44.39,45.15,40.21,40.87,718798,0
+AGIO.US,D,20200312,000000,38.03,40.39,35.675,35.68,925684,0
+AGIO.US,D,20200313,000000,37.77,38,31.91,37.07,1014442,0
+AGIO.US,D,20200316,000000,30.21,35.91,30.21,32.6,982177,0
+AGIO.US,D,20200317,000000,33.53,35.8,31.08,32.37,1163092,0
+AGIO.US,D,20200318,000000,30.78,33.01,27.774,31.52,1215648,0
+AGIO.US,D,20200319,000000,31.52,35,31.52,32.75,635899,0
+AGIO.US,D,20200320,000000,33.14,36.52,32.53,33.3,856629,0
+AGIO.US,D,20200323,000000,33.3,35.84,32.665,34.04,694507,0
+AGIO.US,D,20200324,000000,35.49,36.1,34.06,36.09,591117,0
+AGIO.US,D,20200325,000000,35.53,39.33,35.22,37.36,597038,0
+AGIO.US,D,20200326,000000,37.04,40.42,36.15,37.75,676068,0
+AGIO.US,D,20200327,000000,36.99,37.75,35.03,35.07,719719,0
+AGIO.US,D,20200330,000000,35.58,36.26,34.13,35.4,856211,0
+AGIO.US,D,20200331,000000,35.46,36.07,34.5,35.48,708003,0
+AGIO.US,D,20200401,000000,34.51,36.315,34.13,34.45,739177,0
+AGIO.US,D,20200402,000000,34.08,37.65,34.08,37.24,828862,0
+AGIO.US,D,20200403,000000,36.8,38.435,36,37.49,714972,0
+AGIO.US,D,20200406,000000,38.75,39.55,37.01,39.5,690294,0
+AGIO.US,D,20200407,000000,40.28,40.78,37.55,38.18,663834,0
+AGIO.US,D,20200408,000000,38.74,40.92,38.07,40.66,534651,0
+AGIO.US,D,20200409,000000,40.92,42.33,38.795,39.88,539971,0
+AGIO.US,D,20200413,000000,39.55,40.2,38.97,39.78,461513,0
+AGIO.US,D,20200414,000000,40.34,42.125,39.92,42.04,750306,0
+AGIO.US,D,20200415,000000,41.6,42.93,41.195,42.21,505736,0
+AGIO.US,D,20200416,000000,42.34,43.35,41.45,43.21,506564,0
+AGIO.US,D,20200417,000000,44.26,45.695,43.68,45.39,926068,0
+AGIO.US,D,20200420,000000,44.9,47.4814,44.57,46.37,921291,0
+AGIO.US,D,20200421,000000,46.35,46.99,44.35,45.4,816796,0
+AGIO.US,D,20200422,000000,45.91,46.17,44.71,45.21,347171,0
+AGIO.US,D,20200423,000000,45.33,46.5,44.49,45.03,593903,0
+AGIO.US,D,20200424,000000,45.36,46.69,44.08,46.5,820002,0
+AGIO.US,D,20200427,000000,47,47.5,46.595,46.92,706901,0
+AGIO.US,D,20200428,000000,47.3,47.43,44.5899,44.77,566924,0
+AGIO.US,D,20200429,000000,45.42,45.42,43.41,43.55,670023,0
+AGIO.US,D,20200430,000000,43.08,43.75,39.34,41.14,1443447,0
+AGIO.US,D,20200501,000000,40.47,41.25,36.41,37.01,1114301,0
+AGIO.US,D,20200504,000000,37.48,38.44,36.02,38.4,1195267,0
+AGIO.US,D,20200505,000000,39.62,41.29,38.91,39.45,874069,0
+AGIO.US,D,20200506,000000,39.53,40.02,38.67,38.81,542979,0
+AGIO.US,D,20200507,000000,39.21,40.17,39.13,39.31,554610,0
+AGIO.US,D,20200508,000000,39.46,40.76,39.26,39.61,504126,0
+AGIO.US,D,20200511,000000,40.08,44.6,39.78,44.13,1226300,0
+AGIO.US,D,20200512,000000,44.43,48.39,44.43,45.65,1492461,0
+AGIO.US,D,20200513,000000,45.75,47.85,43.89,45.56,812345,0
+AGIO.US,D,20200514,000000,45.18,45.6,43.18,44.75,760999,0
+AGIO.US,D,20200515,000000,44.29,46.64,43.68,46.29,532972,0
+AGIO.US,D,20200518,000000,47.25,49.29,46.8517,48.83,684521,0
+AGIO.US,D,20200519,000000,48.76,49.55,47.05,47.85,437212,0
+AGIO.US,D,20200520,000000,48.58,50.22,48.21,50.15,712696,0
+AGIO.US,D,20200521,000000,50.21,50.74,49.75,50.15,651490,0
+AGIO.US,D,20200522,000000,49.84,52.79,49.84,52.78,519793,0
+AGIO.US,D,20200526,000000,53.11,54.525,51.81,52.45,780446,0
+AGIO.US,D,20200527,000000,52.82,54.48,51.18,53.04,1300763,0
+AGIO.US,D,20200528,000000,52.95,54.18,52.78,53.35,645134,0
+AGIO.US,D,20200529,000000,53.34,53.34,49.89,51.74,761563,0
+AGIO.US,D,20200601,000000,51.67,53.16,50.91,52.1,588235,0
+AGIO.US,D,20200602,000000,51.95,52.75,51.24,52.29,507833,0
+AGIO.US,D,20200603,000000,52.33,52.89,50.97,51.04,487355,0
+AGIO.US,D,20200604,000000,50.74,52.13,49.26,49.57,401769,0
+AGIO.US,D,20200605,000000,50.25,51.22,48.27,50.66,522898,0
+AGIO.US,D,20200608,000000,50.75,52.375,49.74,52.23,427818,0
+AGIO.US,D,20200609,000000,52.11,53.16,51.64,51.76,378485,0
+AGIO.US,D,20200610,000000,52.11,53.8,51.44,52.77,460205,0
+AGIO.US,D,20200611,000000,51.9,51.9897,50.35,50.67,875540,0
+AGIO.US,D,20200612,000000,52.01,53.22,45.15,47.14,1434117,0
+AGIO.US,D,20200615,000000,46.95,48.59,46.49,48.295,1110901,0
+AGIO.US,D,20200616,000000,49.58,49.7,47.505,48.48,633341,0
+AGIO.US,D,20200617,000000,48.73,49.07,47.63,48.02,647194,0
+AGIO.US,D,20200618,000000,47.93,48.835,47.52,48,521451,0
+AGIO.US,D,20200619,000000,47.88,48.52,47.65,48.13,1360157,0
+AGIO.US,D,20200622,000000,47.93,49.26,46.59,48.22,1055700,0
+AGIO.US,D,20200623,000000,48.9,52.23,48.59,51.87,651420,0
+AGIO.US,D,20200624,000000,51.61,53.49,50.5,50.51,508242,0
+AGIO.US,D,20200625,000000,50.5,52.93,50.3,52.93,425409,0
+AGIO.US,D,20200626,000000,52.61,52.76,50.9125,51.71,665613,0
+AGIO.US,D,20200629,000000,51.82,53.84,50.93,53.02,480496,0
+AGIO.US,D,20200630,000000,52.88,53.65,51.82,53.48,558682,0
+AGIO.US,D,20200701,000000,53.68,56.31,53.2383,55.64,642731,0
+AGIO.US,D,20200702,000000,56.09,56.745,55.09,55.69,678488,0
+AGIO.US,D,20200706,000000,56.2,56.2,54.13,54.85,1268934,0
+AGIO.US,D,20200707,000000,54.74,56.03,53.77,54.33,549627,0
+AGIO.US,D,20200708,000000,54.65,55.74,54.24,54.86,502005,0
+AGIO.US,D,20200709,000000,55.13,55.24,52.45,53.36,924912,0
+AGIO.US,D,20200710,000000,53.07,54.08,52.63,52.9,300934,0
+AGIO.US,D,20200713,000000,53.03,53.5,50.395,50.4,375842,0
+AGIO.US,D,20200714,000000,50.4,50.98,48.18,50.81,761711,0
+AGIO.US,D,20200715,000000,51.6,52.41,50.88,52.19,293832,0
+AGIO.US,D,20200716,000000,51.65,52.19,50.56,51.87,379758,0
+AGIO.US,D,20200717,000000,51.92,54.16,51.43,53.605,516125,0
+AGIO.US,D,20200720,000000,54.39,55.97,53.9177,55.93,474331,0
+AGIO.US,D,20200721,000000,55.95,56.22,53.7,54.01,292439,0
+AGIO.US,D,20200722,000000,53.94,54.78,52.57,53.02,243340,0
+AGIO.US,D,20200723,000000,52.64,54.17,51.95,52.18,382061,0
+AGIO.US,D,20200724,000000,51.59,51.59,49.9,50.8,590906,0
+AGIO.US,D,20200727,000000,51.32,52.91,51.32,52.78,380937,0
+AGIO.US,D,20200728,000000,52.64,52.985,51.2,51.29,274996,0
+AGIO.US,D,20200729,000000,51.24,51.68,49.26,49.4,755262,0
+AGIO.US,D,20200730,000000,48.5,50.18,47.29,47.45,672434,0
+AGIO.US,D,20200731,000000,48.3,48.3,44.97,45.32,646496,0
+AGIO.US,D,20200803,000000,45.71,47.1,45.32,46.95,733861,0
+AGIO.US,D,20200804,000000,47.05,47.57,43.45,44.11,838397,0
+AGIO.US,D,20200805,000000,43.92,44.37,43.09,43.3,623230,0
+AGIO.US,D,20200806,000000,43.28,43.92,42.48,43.4,804510,0
+AGIO.US,D,20200807,000000,43.67,43.855,42.41,43.24,551762,0
+AGIO.US,D,20200810,000000,43.14,43.27,41.25,42.15,1094138,0
+AGIO.US,D,20200811,000000,42.05,42.05,40.37,40.4,607649,0
+AGIO.US,D,20200812,000000,40.56,41.71,40.08,40.3,623369,0
+AGIO.US,D,20200813,000000,40.81,41.28,39.93,41.08,983493,0
+AGIO.US,D,20200814,000000,41.03,41.38,40.38,40.55,432982,0
+AGIO.US,D,20200817,000000,41.57,41.83,40.63,41.67,436516,0
+AGIO.US,D,20200818,000000,41.48,41.7,40,40.22,360172,0
+AGIO.US,D,20200819,000000,40.25,40.7,39.14,39.91,674766,0
+AGIO.US,D,20200820,000000,39.86,40.19,39.165,39.86,438545,0
+AGIO.US,D,20200821,000000,39.85,39.86,39.12,39.57,530519,0
+AGIO.US,D,20200824,000000,39.69,39.69,37.76,38.16,519859,0
+AGIO.US,D,20200825,000000,37.7,38.9,36.12,38.62,959396,0
+AGIO.US,D,20200826,000000,38.51,39.31,38.38,38.63,751048,0
+AGIO.US,D,20200827,000000,38.45,39.58,38.36,39.2,370772,0
+AGIO.US,D,20200828,000000,38.97,40.19,38.95,40.08,443118,0
+AGIO.US,D,20200831,000000,40.37,41.78,39.97,41.01,761187,0
+AGIO.US,D,20200901,000000,40.75,41.24,39.5,39.76,596108,0
+AGIO.US,D,20200902,000000,39.93,41.44,39.77,41.26,618731,0
+AGIO.US,D,20200903,000000,40.97,41.74,39.78,40.87,716771,0
+AGIO.US,D,20200904,000000,40.63,40.89,38.75,40.39,490684,0
+AGIO.US,D,20200908,000000,40.19,40.36,39.06,39.29,392923,0
+AGIO.US,D,20200909,000000,39.93,40.2,38,39.6,722534,0
+AGIO.US,D,20200910,000000,39.8,40.225,38.32,38.32,371761,0
+AGIO.US,D,20200911,000000,38.42,38.43,36.91,36.97,637731,0
+AGIO.US,D,20200914,000000,37.47,38.77,37.31,38.43,632271,0
+AGIO.US,D,20200915,000000,38.9,39.105,38.09,38.28,335000,0
+AGIO.US,D,20200916,000000,38.28,39.2482,38.28,38.395,429030,0
+AGIO.US,D,20200917,000000,37.9,38.835,37.61,38.67,324083,0
+AGIO.US,D,20200918,000000,38.99,38.99,37.67,38.46,987226,0
+AGIO.US,D,20200921,000000,37.85,37.85,36.0111,36.48,454174,0
+AGIO.US,D,20200922,000000,36.46,36.87,35.5,36.6,565274,0
+AGIO.US,D,20200923,000000,36.55,36.765,35.29,35.34,715340,0
+AGIO.US,D,20200924,000000,34.94,35,33.445,33.87,615966,0
+AGIO.US,D,20200925,000000,33.8,34.68,33.64,34.44,867885,0
+AGIO.US,D,20200928,000000,35,35.63,34.03,35.25,493465,0
+AGIO.US,D,20200929,000000,35.26,35.79,34.39,34.4,670601,0
+AGIO.US,D,20200930,000000,34.43,35.53,34.43,35,905538,0
+AGIO.US,D,20201001,000000,35.14,35.87,34.675,34.95,815005,0
+AGIO.US,D,20201002,000000,34.18,34.975,33.0207,33.42,792965,0
+AGIO.US,D,20201005,000000,33.79,36.88,33.55,36.35,1550284,0
+AGIO.US,D,20201006,000000,36,36.705,35.4,35.56,788194,0
+AGIO.US,D,20201007,000000,35.84,36.365,35.1,36.12,527084,0
+AGIO.US,D,20201008,000000,36.78,37.22,36.43,36.61,511414,0
+AGIO.US,D,20201009,000000,36.79,36.99,35.5,35.61,341347,0
+AGIO.US,D,20201012,000000,35.85,36.12,35.19,35.62,570403,0
+AGIO.US,D,20201013,000000,35.81,36.14,34.96,35.16,944269,0
+AGIO.US,D,20201014,000000,35.4,36.77,35.12,36.4,1815989,0
+AGIO.US,D,20201015,000000,36.08,36.5,34.87,35.17,685062,0
+AGIO.US,D,20201016,000000,35.13,36.77,34.95,35.87,1787300,0
+AGIO.US,D,20201019,000000,35.5,36,34.75,35.28,813425,0
+AGIO.US,D,20201020,000000,35.63,36.07,35.46,35.5,555178,0
+AGIO.US,D,20201021,000000,35.49,35.94,35.07,35.39,632946,0
+AGIO.US,D,20201022,000000,37.69,38.98,36.685,38.87,1713755,0
+AGIO.US,D,20201023,000000,38.87,39.15,37.42,38.04,714120,0
+AGIO.US,D,20201026,000000,37.68,38.48,36.88,37.48,647495,0
+AGIO.US,D,20201027,000000,37.53,39.03,37.02,39,418141,0
+AGIO.US,D,20201028,000000,38.4,38.825,37.67,38.18,359946,0
+AGIO.US,D,20201029,000000,38.46,39.73,37.46,39.24,1084413,0
+AGIO.US,D,20201030,000000,38.96,40.13,38.275,40.07,714780,0
+AGIO.US,D,20201102,000000,39.92,40.675,38.94,40.14,554423,0
+AGIO.US,D,20201103,000000,40.28,41.75,40.26,41.45,516814,0
+AGIO.US,D,20201104,000000,41.41,44.14,40.25,41.52,1159729,0
+AGIO.US,D,20201105,000000,41.8,42.49,40.19,42.08,634054,0
+AGIO.US,D,20201106,000000,41.85,42.12,37.76,39.23,1075766,0
+AGIO.US,D,20201109,000000,40.91,42.55,40.1,40.65,632401,0
+AGIO.US,D,20201110,000000,41,42.24,40.03,41.59,640168,0
+AGIO.US,D,20201111,000000,41.65,42.31,41.12,41.62,485833,0
+AGIO.US,D,20201112,000000,41.23,42,41.1,41.49,404604,0
+AGIO.US,D,20201113,000000,41.74,42.425,41.4,41.53,311725,0
+AGIO.US,D,20201116,000000,42.26,42.3,39.665,39.92,576141,0
+AGIO.US,D,20201117,000000,39.84,40.13,39.14,39.61,333002,0
+AGIO.US,D,20201118,000000,39.91,41.719,39.49,40.17,427570,0
+AGIO.US,D,20201119,000000,40.62,42.08,39.9,41.79,542785,0
+AGIO.US,D,20201120,000000,42.05,43.93,41.89,43.59,653898,0
+AGIO.US,D,20201123,000000,43.61,44.98,43.46,44.03,513134,0
+AGIO.US,D,20201124,000000,44.66,45.75,44.05,45.36,592802,0
+AGIO.US,D,20201125,000000,45.61,46.44,45.01,45.66,493184,0
+AGIO.US,D,20201127,000000,45.68,45.82,43.91,44.67,197064,0
+AGIO.US,D,20201130,000000,44.99,46.34,44.35,46.32,422012,0
+AGIO.US,D,20201201,000000,48.95,49.98,46.285,46.54,1100747,0
+AGIO.US,D,20201202,000000,46.65,47.15,45.32,46.43,383982,0
+AGIO.US,D,20201203,000000,46.32,46.49,44.83,45.25,522576,0
+AGIO.US,D,20201204,000000,45.56,46.15,44.3,44.7,424750,0
+AGIO.US,D,20201207,000000,44.73,45.465,43.2,43.79,528780,0
+AGIO.US,D,20201208,000000,39.5,39.5,36.3706,36.78,2749575,0
+AGIO.US,D,20201209,000000,37.245,37.5,33.58,33.8,1925744,0
+AGIO.US,D,20201210,000000,33.89,35.085,33.21,33.84,1239794,0
+AGIO.US,D,20201211,000000,33.8,34.4,32.74,33.71,741675,0
+AGIO.US,D,20201214,000000,34.01,35.51,33.987,34.15,808838,0
+AGIO.US,D,20201215,000000,34.4,34.6,33.8175,34.39,627461,0
+AGIO.US,D,20201216,000000,34.39,34.51,33.911,34.03,371468,0
+AGIO.US,D,20201217,000000,34.09,34.4,32.47,33.42,776373,0
+AGIO.US,D,20201218,000000,33.42,33.8,32.91,33.21,1572227,0
+AGIO.US,D,20201221,000000,44.1127,45.91,40.01,42.62,5803298,0
+AGIO.US,D,20201222,000000,41.84,42.88,41.35,41.85,1536592,0
+AGIO.US,D,20201223,000000,41.48,44.15,41.15,43.81,784926,0
+AGIO.US,D,20201224,000000,44.31,45.64,43.84,45.15,363719,0
+AGIO.US,D,20201228,000000,45.25,45.98,44.41,44.54,691760,0
+AGIO.US,D,20201229,000000,44.98,45.56,43.76,44.31,731732,0
+AGIO.US,D,20201230,000000,44.43,46.38,44.41,44.52,410211,0
+AGIO.US,D,20201231,000000,44.25,44.44,42.9,43.33,579655,0
+AGIO.US,D,20210104,000000,43.03,44.59,42.8701,44.3,535764,0
+AGIO.US,D,20210105,000000,43.78,44.715,43.64,44.29,985252,0
+AGIO.US,D,20210106,000000,44.02,45.1648,43.44,44.23,646411,0
+AGIO.US,D,20210107,000000,44.6,47.275,43.773,46.66,818977,0
+AGIO.US,D,20210108,000000,46.96,47.97,45.29,45.83,652898,0
+AGIO.US,D,20210111,000000,45.61,47.4891,44.76,46.72,676146,0
+AGIO.US,D,20210112,000000,46.73,48.4,45.81,46.53,568717,0
+AGIO.US,D,20210113,000000,46.4,48.01,46.305,46.5,1115590,0
+AGIO.US,D,20210114,000000,47.42,47.42,45.79,45.95,591631,0
+AGIO.US,D,20210115,000000,45.99,46.5,44.26,45.67,1442603,0
+AGIO.US,D,20210119,000000,46.21,47.14,45.68,46.55,1324459,0
+AGIO.US,D,20210120,000000,46.99,48.29,45.82,45.96,559381,0
+AGIO.US,D,20210121,000000,46.22,47.99,44.78,47.75,1275683,0
+AGIO.US,D,20210122,000000,47.02,47.95,46.33,47.47,550081,0
+AGIO.US,D,20210125,000000,47.86,49.75,47.02,49.5,827078,0
+AGIO.US,D,20210126,000000,49.61,50.25,47.89,48.04,554728,0
+AGIO.US,D,20210127,000000,48.34,48.57,45.76,45.84,784837,0
+AGIO.US,D,20210128,000000,46.25,46.54,44.79,45.44,630978,0
+AGIO.US,D,20210129,000000,45.88,48.21,45.45,46.97,698621,0
+AGIO.US,D,20210201,000000,47.5,49.12,47.25,48.79,462150,0
+AGIO.US,D,20210202,000000,49.05,50.98,49,50.7,678045,0
+AGIO.US,D,20210203,000000,50.5,52.48,50.5,51.25,433114,0
+AGIO.US,D,20210204,000000,51.525,51.525,50.04,50.49,391880,0
+AGIO.US,D,20210205,000000,50.94,53.39,50.36,52.84,451372,0
+AGIO.US,D,20210208,000000,52.94,56.08,52.64,55.82,837856,0
+AGIO.US,D,20210209,000000,55.2,57.22,54.2199,55.01,712799,0
+AGIO.US,D,20210210,000000,55.14,58.19,53.83,56.68,1454588,0
+AGIO.US,D,20210211,000000,57.32,58.93,55.43,57.5,662894,0
+AGIO.US,D,20210212,000000,57.63,58.25,55.69,55.89,631186,0
+AGIO.US,D,20210216,000000,55.38,55.89,53.82,54.37,727985,0
+AGIO.US,D,20210217,000000,54.37,54.37,51.61,52.5,720199,0
+AGIO.US,D,20210218,000000,51.38,51.955,49.89,50.34,594969,0
+AGIO.US,D,20210219,000000,50.7,52.79,50.45,52.18,515610,0
+AGIO.US,D,20210222,000000,51.85,54.33,51.825,53.84,736797,0
+AGIO.US,D,20210223,000000,53.09,55.04,51.22,54.17,839460,0
+AGIO.US,D,20210224,000000,53.8,55.25,52.53,52.89,630655,0
+AGIO.US,D,20210225,000000,52.47,54.24,50.17,50.29,645452,0
+AGIO.US,D,20210226,000000,47.63,49.85,46.57,47.44,1153449,0
+AGIO.US,D,20210301,000000,46.23,49.16,46.23,47.51,574480,0
+AGIO.US,D,20210302,000000,47.51,49.08,46.824,48.92,717693,0
+AGIO.US,D,20210303,000000,48.62,48.79,45.625,46.1,839935,0
+AGIO.US,D,20210304,000000,45.7,47.36,44.32,47.33,889227,0
+AGIO.US,D,20210305,000000,47,48.92,45.14,48.89,1258612,0
+AGIO.US,D,20210308,000000,48.58,49.97,47.38,48.31,1334057,0
+AGIO.US,D,20210309,000000,48.95,50.96,48.16,48.6,520321,0
+AGIO.US,D,20210310,000000,48.92,49.61,46.8,47.2,656115,0
+AGIO.US,D,20210311,000000,47.9,50.61,47.55,50.17,673728,0
+AGIO.US,D,20210312,000000,49.99,51.64,49.29,51.59,472678,0
+AGIO.US,D,20210315,000000,50.03,52.39,49.48,52.29,401966,0
+AGIO.US,D,20210316,000000,52.71,52.71,49.58,50.75,1000763,0
+AGIO.US,D,20210317,000000,50.04,51.65,48.65,51.57,488927,0
+AGIO.US,D,20210318,000000,51.13,51.13,48.25,48.54,949459,0
+AGIO.US,D,20210319,000000,48.96,51.425,48.96,50.42,2127765,0
+AGIO.US,D,20210322,000000,50.59,54.04,50.255,52.82,485137,0
+AGIO.US,D,20210323,000000,52.52,52.52,49.91,51.06,745225,0
+AGIO.US,D,20210324,000000,51.5,52.37,47.55,47.96,736086,0
+AGIO.US,D,20210325,000000,47.65,49.99,46.91,49.38,702620,0
+AGIO.US,D,20210326,000000,49.6,50.5,47.79,49.64,753811,0
+AGIO.US,D,20210329,000000,49.57,50.61,47.63,47.79,1082361,0
+AGIO.US,D,20210330,000000,46.57,49.8,46.38,49.25,1114545,0
+AGIO.US,D,20210331,000000,50.03,52.7,49.68,51.64,803667,0
+AGIO.US,D,20210401,000000,52.15,53.24,51.07,52.62,450276,0
+AGIO.US,D,20210405,000000,52.57,54.89,51.8,54.83,811515,0
+AGIO.US,D,20210406,000000,54.39,55.03,52.815,54.01,1259608,0
+AGIO.US,D,20210407,000000,53.4,53.93,52.74,52.84,625751,0
+AGIO.US,D,20210408,000000,52.92,53.96,52.475,52.92,595331,0
+AGIO.US,D,20210409,000000,52.87,52.91,51.91,52.77,422689,0
+AGIO.US,D,20210412,000000,52.62,53.37,51.07,52.24,944886,0
+AGIO.US,D,20210413,000000,52.41,53.07,51.51,52.06,534483,0
+AGIO.US,D,20210414,000000,52.44,54.8,52.44,53.36,659697,0
+AGIO.US,D,20210415,000000,54,55.77,53.665,55.04,1052309,0
+AGIO.US,D,20210416,000000,54.79,55.98,53.91,54.69,1123689,0
+AGIO.US,D,20210419,000000,54.13,55.5,53.4,54.51,569941,0
+AGIO.US,D,20210420,000000,54.54,55.97,53.71,55.68,495619,0
+AGIO.US,D,20210421,000000,55.43,56,54.44,55.11,558857,0
+AGIO.US,D,20210422,000000,55.32,56.1,54.66,55.19,557767,0
+AGIO.US,D,20210423,000000,55.61,55.99,54.405,54.73,520185,0
+AGIO.US,D,20210426,000000,55.14,56.2,54.8,56.11,489747,0
+AGIO.US,D,20210427,000000,56.37,56.78,55.34,55.37,376370,0
+AGIO.US,D,20210428,000000,54.86,56.45,53.94,55.42,454696,0
+AGIO.US,D,20210429,000000,55.57,56.79,54.29,55.78,670950,0
+AGIO.US,D,20210430,000000,55.64,57.55,54.77,55.8,638128,0
+AGIO.US,D,20210503,000000,56.36,56.96,55.11,55.2,551284,0
+AGIO.US,D,20210504,000000,54.48,55.3,53.07,53.56,774754,0
+AGIO.US,D,20210505,000000,54.16,54.62,52.27,53.27,801793,0
+AGIO.US,D,20210506,000000,53.03,55.39,52.51,55.1,679884,0
+AGIO.US,D,20210507,000000,55.56,56.65,55.21,55.79,529317,0
+AGIO.US,D,20210510,000000,55.01,56.42,54.38,55.75,769654,0
+AGIO.US,D,20210511,000000,53.91,56.45,53.02,56.18,754026,0
+AGIO.US,D,20210512,000000,55.7,56.41,54.27,54.32,502785,0
+AGIO.US,D,20210513,000000,54.92,55.5751,53.63,54.95,512283,0
+AGIO.US,D,20210514,000000,55.12,55.795,53.52,55.22,798293,0
+AGIO.US,D,20210517,000000,54.96,56.29,54.02,55.72,390104,0
+AGIO.US,D,20210518,000000,55.9,56.12,55.3,55.3,709076,0
+AGIO.US,D,20210519,000000,54.44,55.95,54.11,55.11,504336,0
+AGIO.US,D,20210520,000000,55.12,57.58,54.0325,56.76,607080,0
+AGIO.US,D,20210521,000000,57.25,57.9799,56.81,57.11,521460,0
+AGIO.US,D,20210524,000000,57.82,57.97,56.36,56.59,519172,0
+AGIO.US,D,20210525,000000,56.57,57.215,55.84,55.86,544147,0
+AGIO.US,D,20210526,000000,56.36,56.55,55.93,56.31,284028,0
+AGIO.US,D,20210527,000000,56.37,57.12,55.73,57.1,350413,0
+AGIO.US,D,20210528,000000,57.29,58.13,55.68,55.78,318085,0
+AGIO.US,D,20210601,000000,55.68,56.59,55.47,55.87,718972,0
+AGIO.US,D,20210602,000000,56.17,56.7,55.77,56.56,312321,0
+AGIO.US,D,20210603,000000,56.46,57.36,56.13,57.13,236519,0
+AGIO.US,D,20210604,000000,57.5,58.18,56.79,57.6,368099,0
+AGIO.US,D,20210607,000000,57.67,60.13,57.6,59.65,637260,0
+AGIO.US,D,20210608,000000,59.6,60.16,58.11,59.98,277853,0
+AGIO.US,D,20210609,000000,60.05,60.71,58.62,58.9,380330,0
+AGIO.US,D,20210610,000000,60.06,60.335,59.19,59.5,587116,0
+AGIO.US,D,20210611,000000,59.84,59.84,56.88,57.74,561805,0
+AGIO.US,D,20210614,000000,57.46,58.47,57.46,58.24,521108,0
+AGIO.US,D,20210615,000000,56.82,58.35,56.82,58.18,405794,0
+AGIO.US,D,20210616,000000,58.24,59.205,58.05,58.78,393044,0
+AGIO.US,D,20210617,000000,58.58,60.1,58.45,59.75,488249,0
+AGIO.US,D,20210618,000000,59.41,60.83,59.08,60.46,1531235,0
+AGIO.US,D,20210621,000000,60.4,62.155,59.75,61.27,729278,0
+AGIO.US,D,20210622,000000,60.75,61.28,56.67,56.84,719105,0
+AGIO.US,D,20210623,000000,56.58,57.08,55.655,56.41,610471,0
+AGIO.US,D,20210624,000000,56.43,57.26,55.79,56.59,494783,0
+AGIO.US,D,20210625,000000,56.55,57.34,55.86,56.72,8013609,0
+AGIO.US,D,20210628,000000,57.47,57.67,55.73,56.09,722986,0
+AGIO.US,D,20210629,000000,55.93,56.135,53.42,53.53,885388,0
+AGIO.US,D,20210630,000000,53.24,55.71,52.9175,55.11,719817,0
+AGIO.US,D,20210701,000000,55.18,56.47,54.305,56.42,654444,0
+AGIO.US,D,20210702,000000,56.38,56.38,55.42,55.73,565365,0
+AGIO.US,D,20210706,000000,55.69,57.42,55.5129,57.26,899291,0
+AGIO.US,D,20210707,000000,57.43,58.37,56.13,56.81,595687,0
+AGIO.US,D,20210708,000000,55.82,58,55.82,57.11,544384,0
+AGIO.US,D,20210709,000000,57.34,58.61,57.2,58.18,422593,0
+AGIO.US,D,20210712,000000,58.35,58.45,57.12,57.18,237871,0
+AGIO.US,D,20210713,000000,56.95,56.99,55.805,56.09,269939,0
+AGIO.US,D,20210714,000000,56.58,56.58,55.8,55.91,376435,0
+AGIO.US,D,20210715,000000,55.82,56.385,54.98,56.1,459144,0
+AGIO.US,D,20210716,000000,56.6,57.15,55.87,56.04,346948,0
+AGIO.US,D,20210719,000000,55.83,56.49,55.3387,56.32,284188,0
+AGIO.US,D,20210720,000000,56.63,57.22,55.68,56.74,551550,0
+AGIO.US,D,20210721,000000,57.02,57.08,55.4,55.46,743704,0
+AGIO.US,D,20210722,000000,55.04,55.12,51.14,51.15,2872515,0
+AGIO.US,D,20210723,000000,51.43,51.86,49.03,50.19,1906357,0
+AGIO.US,D,20210726,000000,50.67,51.6,49.7,49.72,687872,0
+AGIO.US,D,20210727,000000,49.69,50.26,47.86,48.59,1218510,0
+AGIO.US,D,20210728,000000,48.6,51.04,48.51,50,926687,0
+AGIO.US,D,20210729,000000,50.07,51.69,49.67,49.84,775285,0
+AGIO.US,D,20210730,000000,47.47,49.37,46.87,48.09,1220030,0
+AGIO.US,D,20210802,000000,48.09,49.39,47.895,48.19,839132,0
+AGIO.US,D,20210803,000000,48.07,48.21,46.05,47.12,972604,0
+AGIO.US,D,20210804,000000,46.69,47.99,46.03,46.55,638413,0
+AGIO.US,D,20210805,000000,46.36,46.96,45.86,46.37,785552,0
+AGIO.US,D,20210806,000000,46.72,47.66,45.9,46.05,420558,0
+AGIO.US,D,20210809,000000,47.03,47.03,45.09,45.14,447717,0
+AGIO.US,D,20210810,000000,44.92,46.57,43.621,44,762790,0
+AGIO.US,D,20210811,000000,44.03,44.7,43.67,43.89,685523,0
+AGIO.US,D,20210812,000000,43.87,44.67,43.58,44.05,527146,0
+AGIO.US,D,20210813,000000,44.24,44.395,43.7,43.95,390403,0
+AGIO.US,D,20210816,000000,43.7,44.15,43.15,43.61,628442,0
+AGIO.US,D,20210817,000000,43.27,44.79,43.09,44.65,490190,0
+AGIO.US,D,20210818,000000,45.375,45.375,42.22,42.25,927194,0
+AGIO.US,D,20210819,000000,40.99,42.87,40.99,41.92,696438,0
+AGIO.US,D,20210820,000000,41.81,43.86,41.59,43.2,776781,0
+AGIO.US,D,20210823,000000,43.75,44.745,43.44,44.03,380868,0
+AGIO.US,D,20210824,000000,43.93,44.43,43.705,44.13,408688,0
+AGIO.US,D,20210825,000000,43.97,44.39,43.565,44.04,354607,0
+AGIO.US,D,20210826,000000,44.15,44.93,43.76,43.95,470428,0
+AGIO.US,D,20210827,000000,43.93,45.34,43.65,45.05,328858,0
+AGIO.US,D,20210830,000000,45.01,45.4,43.92,43.99,394900,0
+AGIO.US,D,20210831,000000,44.18,44.89,43.99,44.68,468424,0
+AGIO.US,D,20210901,000000,44.97,45.88,44.49,45.8,486592,0
+AGIO.US,D,20210902,000000,46,46.88,45.67,46.42,336830,0
+AGIO.US,D,20210903,000000,46.37,46.77,46.12,46.43,310626,0
+AGIO.US,D,20210907,000000,46.37,46.85,45.3,45.43,375855,0
+AGIO.US,D,20210908,000000,45.49,45.865,44.8201,44.97,380059,0
+AGIO.US,D,20210909,000000,44.76,45.9,44.76,45.19,380061,0
+AGIO.US,D,20210910,000000,45.19,45.68,44.53,45.18,334904,0
+AGIO.US,D,20210913,000000,45.56,46.18,45.02,45.76,347003,0
+AGIO.US,D,20210914,000000,45.82,46.25,45.42,45.68,309657,0
+AGIO.US,D,20210915,000000,45.71,46.79,44.98,46.11,367171,0
+AGIO.US,D,20210916,000000,46.09,46.49,45.43,45.8,396027,0
+AGIO.US,D,20210917,000000,45.85,47.22,45.11,47.14,1298759,0
+AGIO.US,D,20210920,000000,46.47,47.09,45.6,46.11,612055,0
+AGIO.US,D,20210921,000000,46.09,47.23,46.09,47.01,260084,0
+AGIO.US,D,20210922,000000,47.21,47.43,46.32,46.74,265515,0
+AGIO.US,D,20210923,000000,46.98,47.84,46.3387,47.75,297251,0
+AGIO.US,D,20210924,000000,48.07,48.07,47.23,47.52,271387,0
+AGIO.US,D,20210927,000000,47.61,48.35,47.25,48.24,266852,0
+AGIO.US,D,20210928,000000,48.2,48.41,46.46,46.48,538090,0
+AGIO.US,D,20210929,000000,46.67,47.51,46.065,46.21,348609,0
+AGIO.US,D,20210930,000000,46.41,47.2,46.07,46.15,406709,0
+AGIO.US,D,20211001,000000,46.04,46.89,44.8727,46.34,467256,0
+AGIO.US,D,20211004,000000,46.21,47.13,45.1711,45.53,604405,0
+AGIO.US,D,20211005,000000,45.48,45.56,43.58,43.93,534790,0
+AGIO.US,D,20211006,000000,43.46,44.03,42.85,43.31,323287,0
+AGIO.US,D,20211007,000000,43.48,44.66,43.28,44.02,414774,0
+AGIO.US,D,20211008,000000,44.03,44.6,43.42,44.17,206505,0
+AGIO.US,D,20211011,000000,44.05,45.08,43.82,44.31,359441,0
+AGIO.US,D,20211012,000000,44.24,45.97,43.99,45.54,332837,0
+AGIO.US,D,20211013,000000,45.41,46.43,45.35,45.53,291509,0
+AGIO.US,D,20211014,000000,46.23,47.395,45.9,46.73,309593,0
+AGIO.US,D,20211015,000000,47.23,47.4,46.06,46.28,817943,0
+AGIO.US,D,20211018,000000,45.89,46.19,43.65,44.28,365780,0
+AGIO.US,D,20211019,000000,44.82,45.94,44.53,45.82,241709,0
+AGIO.US,D,20211020,000000,46,47.68,45.49,47.58,310113,0
+AGIO.US,D,20211021,000000,47.65,48.44,47.25,47.99,338651,0
+AGIO.US,D,20211022,000000,48.19,48.75,47.26,48.55,330716,0
+AGIO.US,D,20211025,000000,48.74,49.45,48,48.89,290085,0
+AGIO.US,D,20211026,000000,48.96,49.12,47.97,48.02,278469,0
+AGIO.US,D,20211027,000000,48.15,48.2,46.84,46.99,274969,0
+AGIO.US,D,20211028,000000,47.14,48.455,47.02,48.4,407886,0
+AGIO.US,D,20211029,000000,48.36,48.77,46.91,47,250734,0
+AGIO.US,D,20211101,000000,47.1,49.75,46.895,49.62,262313,0
+AGIO.US,D,20211102,000000,49.9,49.9,48.58,49.78,269358,0
+AGIO.US,D,20211103,000000,49,50.255,45.63,49.64,778245,0
+AGIO.US,D,20211104,000000,49.99,50.98,45.79,46.17,558890,0
+AGIO.US,D,20211105,000000,45.73,46.475,44.86,45.69,410434,0
+AGIO.US,D,20211108,000000,46.11,46.33,44.765,45.24,256854,0
+AGIO.US,D,20211109,000000,45.21,45.67,42.915,43.52,371812,0
+AGIO.US,D,20211110,000000,43.15,44.23,42.9,42.99,258424,0
+AGIO.US,D,20211111,000000,43.47,43.47,42.39,42.8,269886,0
+AGIO.US,D,20211112,000000,42.78,42.9,41.61,42.01,316359,0
+AGIO.US,D,20211115,000000,42.24,42.24,40.43,40.58,530758,0
+AGIO.US,D,20211116,000000,40.3,40.85,39.34,40.69,455428,0
+AGIO.US,D,20211117,000000,40.78,41.82,39.09,39.67,580653,0
+AGIO.US,D,20211118,000000,39.73,40.06,38.69,38.71,515059,0
+AGIO.US,D,20211119,000000,38.49,39.385,37.5,38.22,410562,0
+AGIO.US,D,20211122,000000,38.31,38.91,37.02,37.18,668516,0
+AGIO.US,D,20211123,000000,37.3,37.51,36.36,37.37,675107,0
+AGIO.US,D,20211124,000000,37.14,37.71,36.475,37.25,564097,0
+AGIO.US,D,20211126,000000,36.93,37.7,35.46,36.45,373019,0
+AGIO.US,D,20211129,000000,36.88,37.11,35.46,35.51,572947,0
+AGIO.US,D,20211130,000000,35.34,36.08,35.26,35.62,834308,0
+AGIO.US,D,20211201,000000,35.99,36.29,35,35.04,619650,0
+AGIO.US,D,20211202,000000,35,35.45,34.29,34.83,749787,0
+AGIO.US,D,20211203,000000,35.9,36.7,33.94,34.22,985558,0
+AGIO.US,D,20211206,000000,34.04,34.04,32.02,32.66,829527,0
+AGIO.US,D,20211207,000000,33.1,33.61,32.51,32.69,1669718,0
+AGIO.US,D,20211208,000000,33,33.51,31.81,32.12,624162,0
+AGIO.US,D,20211209,000000,31.9,32.225,30.5,30.58,636849,0
+AGIO.US,D,20211210,000000,30.73,30.87,29.47,29.58,645905,0
+AGIO.US,D,20211213,000000,29.87,31.88,29.21,31.67,1261320,0
+AGIO.US,D,20211214,000000,31.32,32.87,31.01,32.23,911979,0
+AGIO.US,D,20211215,000000,32.13,32.91,31.05,32.76,1056739,0
+AGIO.US,D,20211216,000000,32.75,32.8991,31.245,31.4,673947,0
+AGIO.US,D,20211217,000000,31.7768,34.52,31.32,33.97,2973354,0
+AGIO.US,D,20211220,000000,33.23,34.355,31.985,33.83,922879,0
+AGIO.US,D,20211221,000000,33.88,34.81,33.445,34.58,624324,0
+AGIO.US,D,20211222,000000,34.37,35.54,33.96,35.07,464941,0
+AGIO.US,D,20211223,000000,34.98,36.08,34.74,35.83,423134,0
+AGIO.US,D,20211227,000000,35.63,35.63,34.49,34.71,419921,0
+AGIO.US,D,20211228,000000,34.58,35.53,33.85,34.2,467443,0
+AGIO.US,D,20211229,000000,34.01,34.37,33.39,33.77,284465,0
+AGIO.US,D,20211230,000000,33.67,34.52,33.46,33.57,279228,0
+AGIO.US,D,20211231,000000,33.82,33.88,32.81,32.87,338615,0
+AGIO.US,D,20220103,000000,33.03,34.85,32.6,34.81,325245,0
+AGIO.US,D,20220104,000000,34.58,34.98,33.27,33.79,489453,0
+AGIO.US,D,20220105,000000,33.97,35.12,32.81,32.85,536208,0
+AGIO.US,D,20220106,000000,32.86,33.84,31.98,33.36,388938,0
+AGIO.US,D,20220107,000000,33.45,34.395,32.38,32.57,456355,0
+AGIO.US,D,20220110,000000,32.45,33.04,31.04,33.01,489169,0
+AGIO.US,D,20220111,000000,33.1,34.2,32.83,33.17,411233,0
+AGIO.US,D,20220112,000000,33.02,33.66,31.57,31.64,468445,0
+AGIO.US,D,20220113,000000,31.75,32.53,31.17,31.95,395772,0
+AGIO.US,D,20220114,000000,32.1,33.26,31.34,33.14,520182,0
+AGIO.US,D,20220118,000000,32.71,32.77,31.09,31.14,562600,0
+AGIO.US,D,20220119,000000,31.18,32.3,30.77,31.03,583887,0
+AGIO.US,D,20220120,000000,31.4,32.33,30.16,30.36,637365,0
+AGIO.US,D,20220121,000000,30.12,30.87,29.79,29.8,1205285,0
+AGIO.US,D,20220124,000000,29.3,31.35,28.96,31.17,667334,0
+AGIO.US,D,20220125,000000,31.04,32.225,30.59,31.52,489499,0
+AGIO.US,D,20220126,000000,31.59,33.02,30.815,31,438294,0
+AGIO.US,D,20220127,000000,31.32,31.32,29.15,29.23,611307,0
+AGIO.US,D,20220128,000000,29.37,30.155,28.355,30.06,594713,0
+AGIO.US,D,20220131,000000,29.71,31.4,29.35,30.89,648968,0
+AGIO.US,D,20220201,000000,31.11,32.24,30.42,32.16,431426,0
+AGIO.US,D,20220202,000000,31.67,32.16,29.9,30.03,643959,0
+AGIO.US,D,20220203,000000,29.8,30.06,28.76,28.89,480336,0
+AGIO.US,D,20220204,000000,28.77,29.25,28.02,28.74,508317,0
+AGIO.US,D,20220207,000000,28.84,30.2,28.84,29.94,411746,0
+AGIO.US,D,20220208,000000,29.55,30.23,28.88,30,421573,0
+AGIO.US,D,20220209,000000,30.37,32.19,30.2201,31.99,572345,0
+AGIO.US,D,20220210,000000,31.57,32.51,30.45,31.05,656906,0
+AGIO.US,D,20220211,000000,31.1,32.33,30.91,31.33,337276,0
+AGIO.US,D,20220214,000000,31.25,31.53,30.06,30.22,511958,0
+AGIO.US,D,20220215,000000,30.56,31.85,30.56,31.23,461900,0
+AGIO.US,D,20220216,000000,30.81,31.6,30.1,31.07,603420,0
+AGIO.US,D,20220217,000000,31.0521,31.98,28.81,29.46,1588229,0
+AGIO.US,D,20220218,000000,29.78,30.38,28.6,29.42,1018523,0
+AGIO.US,D,20220222,000000,28.58,29.6,28.55,28.86,557004,0
+AGIO.US,D,20220223,000000,29.11,29.34,27.52,27.55,630347,0
+AGIO.US,D,20220224,000000,27.12,29.21,26.61,29.13,691302,0
+AGIO.US,D,20220225,000000,29.11,30.81,29.02,30.79,513728,0
+AGIO.US,D,20220228,000000,30.41,31.21,30.1,31.13,523285,0
+AGIO.US,D,20220301,000000,31.31,32.65,31,32.2,714920,0
+AGIO.US,D,20220302,000000,32.11,32.97,31.92,32.26,427463,0
+AGIO.US,D,20220303,000000,32.43,32.475,31.785,32.13,498347,0
+AGIO.US,D,20220304,000000,31.86,32.7,31.375,31.53,480518,0
+AGIO.US,D,20220307,000000,31.45,32.27,30.76,30.93,349491,0
+AGIO.US,D,20220308,000000,30.86,32.4,29.655,30.68,443271,0
+AGIO.US,D,20220309,000000,31.3,31.84,31.05,31.52,425906,0
+AGIO.US,D,20220310,000000,30.93,31.67,30.2,31.42,798969,0
+AGIO.US,D,20220311,000000,31.63,31.82,28.65,28.7,727342,0
+AGIO.US,D,20220314,000000,28.65,28.65,26.51,26.68,873033,0
+AGIO.US,D,20220315,000000,26.7,27.62,26.66,27.18,527818,0
+AGIO.US,D,20220316,000000,27.44,28.03,26.55,27.68,786411,0
+AGIO.US,D,20220317,000000,27.35,29.745,27.35,29.36,670795,0
+AGIO.US,D,20220318,000000,28.96,30.08,28.96,29.49,1050513,0
+AGIO.US,D,20220321,000000,29.4,29.5,28.22,28.53,436591,0
+AGIO.US,D,20220322,000000,28.78,29.91,28.7,29.72,313839,0
+AGIO.US,D,20220323,000000,29.41,30.03,28.84,28.9,306478,0
+AGIO.US,D,20220324,000000,29.48,29.77,28.67,29.76,264402,0
+AGIO.US,D,20220325,000000,29.82,29.8499,28.71,28.79,282423,0
+AGIO.US,D,20220328,000000,28.7,29.3,27.63,28.52,291072,0
+AGIO.US,D,20220329,000000,28.92,30.5,28.92,30.48,379005,0
+AGIO.US,D,20220330,000000,30.14,31.13,29.22,29.36,314006,0
+AGIO.US,D,20220331,000000,29.41,30.26,29.02,29.11,346131,0
+AGIO.US,D,20220401,000000,29.12,30.67,28.9,30.12,390169,0
+AGIO.US,D,20220404,000000,30.12,31.45,30.095,31.42,316301,0
+AGIO.US,D,20220405,000000,31.16,31.79,30.42,30.54,551054,0
+AGIO.US,D,20220406,000000,30.42,30.98,29.7,29.97,603942,0
+AGIO.US,D,20220407,000000,29.82,31.16,29.16,29.66,321710,0
+AGIO.US,D,20220408,000000,29.68,30,28.87,29.46,478446,0
+AGIO.US,D,20220411,000000,28.97,29.57,28.61,28.76,566703,0
+AGIO.US,D,20220412,000000,29.1,29.975,28,28.48,381195,0
+AGIO.US,D,20220413,000000,28.58,29.67,28.58,29.48,373508,0
+AGIO.US,D,20220414,000000,29.24,30.265,27.83,27.9,681218,0
+AGIO.US,D,20220418,000000,27.74,27.74,25.3,25.57,899777,0
+AGIO.US,D,20220419,000000,25.66,27.05,25.34,26.04,1067826,0
+AGIO.US,D,20220420,000000,25.79,26.86,25.48,26.33,569279,0
+AGIO.US,D,20220421,000000,26.57,27,23.8,24.92,934883,0
+AGIO.US,D,20220422,000000,24.92,25.23,24.23,24.27,454469,0
+AGIO.US,D,20220425,000000,24.17,25.1,23.73,24.95,502150,0
+AGIO.US,D,20220426,000000,24.62,24.94,23.02,23.05,752095,0
+AGIO.US,D,20220427,000000,22.91,23.17,22.27,22.7,535535,0
+AGIO.US,D,20220428,000000,22.9,23.43,21.93,22.98,1031599,0
+AGIO.US,D,20220429,000000,22.95,23.41,21.89,21.97,631224,0
+AGIO.US,D,20220502,000000,21.83,23.59,21.72,23.58,879910,0
+AGIO.US,D,20220503,000000,23.64,24.195,22.94,23.17,513594,0
+AGIO.US,D,20220504,000000,23.34,24.25,22.25,24.14,490387,0
+AGIO.US,D,20220505,000000,23,24.29,22.01,23,944221,0
+AGIO.US,D,20220506,000000,22.35,23.07,21.9,22.62,610354,0
+AGIO.US,D,20220509,000000,22.34,22.58,20.22,20.42,610871,0
+AGIO.US,D,20220510,000000,21.61,22.7,20.46,21.79,766474,0
+AGIO.US,D,20220511,000000,21.57,22.37,20.38,20.49,786024,0
+AGIO.US,D,20220512,000000,20.2,21.85,20.2,21.41,1152294,0
+AGIO.US,D,20220513,000000,22.06,23.08,21.63,22.12,725959,0
+AGIO.US,D,20220516,000000,21.92,22.53,21.53,22.14,390573,0
+AGIO.US,D,20220517,000000,22.98,23.26,21.84,22.33,936297,0
+AGIO.US,D,20220518,000000,21.57,22.06,20.66,21.15,601598,0
+AGIO.US,D,20220519,000000,21.21,21.5,20.2,20.61,644392,0
+AGIO.US,D,20220520,000000,20.85,21.14,19.965,21.1,454188,0
+AGIO.US,D,20220523,000000,21.3,21.52,20.62,21.09,557742,0
+AGIO.US,D,20220524,000000,20.52,20.86,19.34,19.47,611294,0
+AGIO.US,D,20220525,000000,19.31,20.054,19.18,19.63,627645,0
+AGIO.US,D,20220526,000000,19.71,20.14,19.18,19.39,314607,0
+AGIO.US,D,20220527,000000,19.34,19.85,18.55,19.83,534209,0
+AGIO.US,D,20220531,000000,19.84,20.28,18.895,19.47,676137,0
+AGIO.US,D,20220601,000000,19.57,19.815,18.52,19.09,659722,0
+AGIO.US,D,20220602,000000,19.13,19.63,18.96,19.38,408772,0
+AGIO.US,D,20220603,000000,19.21,20.1099,19.21,19.68,554975,0
+AGIO.US,D,20220606,000000,19.89,20.59,18.22,18.31,737826,0
+AGIO.US,D,20220607,000000,18.02,19.59,18.02,19.55,677852,0
+AGIO.US,D,20220608,000000,19.36,20.48,19.24,20.02,444090,0
+AGIO.US,D,20220609,000000,19.87,20.14,19.5,19.6,420825,0
+AGIO.US,D,20220610,000000,18.91,19.26,18.39,18.5,719724,0
+AGIO.US,D,20220613,000000,17.79,18.27,17.27,17.37,690264,0
+AGIO.US,D,20220614,000000,17.46,17.52,16.82,17.06,749252,0
+AGIO.US,D,20220615,000000,17.16,18.72,17.16,18.33,972457,0
+AGIO.US,D,20220616,000000,17.71,18.48,16.75,17.14,774137,0
+AGIO.US,D,20220617,000000,17.38,18.29,17.38,17.97,1919236,0
+AGIO.US,D,20220621,000000,18.37,18.77,18.045,18.09,1442997,0
+AGIO.US,D,20220622,000000,17.83,19.21,17.83,18.6,2512268,0
+AGIO.US,D,20220623,000000,18.72,21.35,18.6,21.28,905818,0
+AGIO.US,D,20220624,000000,21.6,22.61,21.05,22.57,1536355,0
+AGIO.US,D,20220627,000000,22.53,23.54,22.22,23.15,657090,0
+AGIO.US,D,20220628,000000,23.03,23.51,22.57,22.61,796620,0
+AGIO.US,D,20220629,000000,22.43,22.85,21.9,22.38,479813,0
+AGIO.US,D,20220630,000000,21.9,23.01,21.7,22.17,437392,0
+AGIO.US,D,20220701,000000,22.17,23.46,21.94,23.36,494284,0
+AGIO.US,D,20220705,000000,23.01,25.48,22.13,25.45,985511,0
+AGIO.US,D,20220706,000000,25.41,26.23,25.24,25.35,911442,0
+AGIO.US,D,20220707,000000,25.15,26.08,25.15,26.01,730228,0
+AGIO.US,D,20220708,000000,25.8,26.33,25.6,26,415883,0
+AGIO.US,D,20220711,000000,25.66,25.66,23.41,23.49,718518,0
+AGIO.US,D,20220712,000000,23.57,24.37,22.66,24.06,473937,0
+AGIO.US,D,20220713,000000,23.29,24.14,22.61,22.66,813915,0
+AGIO.US,D,20220714,000000,22.57,23.11,22.19,22.71,568766,0
+AGIO.US,D,20220715,000000,23.1,23.18,21.73,22.31,849972,0
+AGIO.US,D,20220718,000000,22.81,23.0346,20.89,20.98,530780,0
+AGIO.US,D,20220719,000000,21.18,21.89,21.085,21.62,436989,0
+AGIO.US,D,20220720,000000,21.94,22.47,21.59,21.9,477277,0
+AGIO.US,D,20220721,000000,21.81,22.07,21.47,21.8,249562,0
+AGIO.US,D,20220722,000000,21.97,22.12,20.385,20.49,481165,0
+AGIO.US,D,20220725,000000,20.51,20.86,19.81,20,426376,0
+AGIO.US,D,20220726,000000,19.96,20.33,19.43,19.51,545928,0
+AGIO.US,D,20220727,000000,20.59,21.7,20.41,21.62,724169,0
+AGIO.US,D,20220728,000000,21.5,21.86,20.8924,21.52,564596,0
+AGIO.US,D,20220729,000000,21.38,21.609,20.9,21.57,789619,0
+AGIO.US,D,20220801,000000,21.24,21.79,21.01,21.29,423428,0
+AGIO.US,D,20220802,000000,21.13,23.26,21,22.95,902443,0
+AGIO.US,D,20220803,000000,23.35,24.96,23.35,24.95,684149,0
+AGIO.US,D,20220804,000000,25.57,28.62,25.57,28.61,1179959,0
+AGIO.US,D,20220805,000000,27.82,30.05,27.09,29.74,1056422,0
+AGIO.US,D,20220808,000000,29.5,29.59,28.265,29.38,672686,0
+AGIO.US,D,20220809,000000,28.27,28.975,27.1,27.37,742974,0
+AGIO.US,D,20220810,000000,28.12,28.39,27.15,28.22,683581,0
+AGIO.US,D,20220811,000000,28.3,28.5,25.77,25.99,722858,0
+AGIO.US,D,20220812,000000,26.32,28.63,26.16,28.15,823175,0
+AGIO.US,D,20220815,000000,27.72,28.89,27.14,28.31,418597,0
+AGIO.US,D,20220816,000000,27.99,28.28,26.99,27.41,471523,0
+AGIO.US,D,20220817,000000,26.84,27.05,25.94,26.22,493021,0
+AGIO.US,D,20220818,000000,26.22,26.225,25.275,26.15,368440,0
+AGIO.US,D,20220819,000000,25.63,26.03,25.02,25.55,436728,0
+AGIO.US,D,20220822,000000,25.19,26.375,25.19,25.47,401744,0
+AGIO.US,D,20220823,000000,25.47,26.48,25.17,26.16,547135,0
+AGIO.US,D,20220824,000000,26.4,28.55,26.31,27.84,663865,0
+AGIO.US,D,20220825,000000,28.22,28.7,27.64,28.32,591534,0
+AGIO.US,D,20220826,000000,28.23,28.3,26.65,26.8,558236,0
+AGIO.US,D,20220829,000000,26.37,27.16,25.73,25.83,450675,0
+AGIO.US,D,20220830,000000,26.27,27.19,24.67,24.94,509321,0
+AGIO.US,D,20220831,000000,25.36,25.77,24.94,25.5,632159,0
+AGIO.US,D,20220901,000000,27.5,30.63,27.27,30.59,2235034,0
+AGIO.US,D,20220902,000000,30.71,32.74,30.08,31.85,1669463,0
+AGIO.US,D,20220906,000000,31.97,32.4,30.61,31.38,1479231,0
+AGIO.US,D,20220907,000000,30.44,30.4553,27.16,30,1935152,0
+AGIO.US,D,20220908,000000,29.93,34.39,29.72,34,1708473,0
+AGIO.US,D,20220909,000000,34,34.76,33.26,34.14,886536,0
+AGIO.US,D,20220912,000000,34.3,34.75,33.08,34.02,753859,0
+AGIO.US,D,20220913,000000,32.82,33.32,31.71,32.95,1044107,0
+AGIO.US,D,20220914,000000,33.07,34,32.34,33.45,662723,0
+AGIO.US,D,20220915,000000,33.11,34.305,32.965,34.08,762928,0
+AGIO.US,D,20220916,000000,33.9,33.9,30.67,30.84,1974429,0
+AGIO.US,D,20220919,000000,30.45,32.83,29.8401,32.43,709188,0
+AGIO.US,D,20220920,000000,32.01,32.635,31.66,32.18,581105,0
+AGIO.US,D,20220921,000000,32.33,32.33,29.63,29.8,579731,0
+AGIO.US,D,20220922,000000,29.71,30.07,28.89,29.62,502833,0
+AGIO.US,D,20220923,000000,29.34,29.44,27.9,28.99,608993,0
+AGIO.US,D,20220926,000000,28.87,29.39,27.79,27.88,547136,0
+AGIO.US,D,20220927,000000,28.64,29.425,28.33,28.72,517651,0
+AGIO.US,D,20220928,000000,29.26,30,28.99,29.38,758416,0
+AGIO.US,D,20220929,000000,29.01,29.01,28.07,28.57,475565,0
+AGIO.US,D,20220930,000000,28.62,29.54,28.19,28.28,639694,0
+AGIO.US,D,20221003,000000,28.73,30.02,27.94,28.98,501742,0
+AGIO.US,D,20221004,000000,29.45,30.31,29.07,29.45,590152,0
+AGIO.US,D,20221005,000000,28.76,29.28,27.52,28.99,802175,0
+AGIO.US,D,20221006,000000,28.62,29.25,28.45,28.83,631535,0
+AGIO.US,D,20221007,000000,28.19,28.19,27.02,27.09,618945,0
+AGIO.US,D,20221010,000000,26.28,27.12,26.28,26.87,517413,0
+AGIO.US,D,20221011,000000,27.06,28.24,26.36,27.44,476516,0
+AGIO.US,D,20221012,000000,27.49,28.26,26.96,28.06,278737,0
+AGIO.US,D,20221013,000000,27.38,28.22,26.59,27.88,339989,0
+AGIO.US,D,20221014,000000,28.14,28.49,26.89,26.97,301275,0
+AGIO.US,D,20221017,000000,27.6,28.42,27.045,28.15,410171,0
+AGIO.US,D,20221018,000000,29.01,29.1,26.91,27.37,564608,0
+AGIO.US,D,20221019,000000,26.86,27.12,25.84,26.17,568113,0
+AGIO.US,D,20221020,000000,26.36,27.27,26.04,26.15,463071,0
+AGIO.US,D,20221021,000000,26.35,27.25,25.83,27,1364757,0
+AGIO.US,D,20221024,000000,27.07,27.28,24.7,25.69,488722,0
+AGIO.US,D,20221025,000000,25.8,27.44,25.8,26.96,530228,0
+AGIO.US,D,20221026,000000,26.94,29.95,26.94,28.09,620107,0
+AGIO.US,D,20221027,000000,28.75,28.92,27.52,27.73,327467,0
+AGIO.US,D,20221028,000000,28.13,28.8,27.4825,28.66,372576,0
+AGIO.US,D,20221031,000000,28.24,28.79,27.295,27.54,441197,0
+AGIO.US,D,20221101,000000,27.95,28.96,27.36,28.37,360724,0
+AGIO.US,D,20221102,000000,28.25,29.47,27.725,27.82,359674,0
+AGIO.US,D,20221103,000000,27.68,28.09,25.63,26.36,732904,0
+AGIO.US,D,20221104,000000,26.6,26.665,24.705,25.9,662783,0
+AGIO.US,D,20221107,000000,26.08,27.38,25.52,27.12,641686,0
+AGIO.US,D,20221108,000000,27.1,28.015,26.805,27.26,428389,0
+AGIO.US,D,20221109,000000,26.97,27.685,26.22,26.33,457001,0
+AGIO.US,D,20221110,000000,27.85,29,27.51,28.74,713901,0
+AGIO.US,D,20221111,000000,28.58,29.64,28.58,29.27,505094,0
+AGIO.US,D,20221114,000000,29.26,29.815,28.33,28.58,513238,0
+AGIO.US,D,20221115,000000,29.52,29.52,28.08,28.41,464896,0
+AGIO.US,D,20221116,000000,28.195,28.35,26.83,27.13,360364,0
+AGIO.US,D,20221117,000000,27.92,28.62,26.77,28.59,493657,0
+AGIO.US,D,20221118,000000,28.96,28.96,27.61,28.21,499691,0
+AGIO.US,D,20221121,000000,28.07,29.19,27.97,29.03,317512,0
+AGIO.US,D,20221122,000000,29.03,29.18,27.825,28.67,331478,0
+AGIO.US,D,20221123,000000,28.87,29.06,28.165,28.83,318051,0
+AGIO.US,D,20221125,000000,28.55,29.09,28.55,29,122050,0
+AGIO.US,D,20221128,000000,29,29.3999,28.56,28.72,371648,0
+AGIO.US,D,20221129,000000,28.97,29.5289,28.585,28.8,202529,0
+AGIO.US,D,20221130,000000,29,30.24,28.69,30.14,660160,0
+AGIO.US,D,20221201,000000,29.93,29.93,28.8,29.39,394732,0
+AGIO.US,D,20221202,000000,29.09,31.675,28.6,31.52,460555,0
+AGIO.US,D,20221205,000000,31.33,31.5099,29.3258,29.8,620790,0
+AGIO.US,D,20221206,000000,29.64,29.64,28.24,28.6,428482,0
+AGIO.US,D,20221207,000000,28.55,28.78,27.62,27.93,380174,0
+AGIO.US,D,20221208,000000,28.17,28.71,27.26,28.69,343801,0
+AGIO.US,D,20221209,000000,28.75,28.915,27.99,28.16,408069,0
+AGIO.US,D,20221212,000000,28.33,29.26,27.47,29.24,531547,0
+AGIO.US,D,20221213,000000,29.98,31.795,29.195,31.35,1147558,0
+AGIO.US,D,20221214,000000,31.25,31.87,30.84,31.02,516285,0
+AGIO.US,D,20221215,000000,30.55,30.99,29.43,29.71,398250,0
+AGIO.US,D,20221216,000000,29.19,30.04,28.37,29.71,951031,0
+AGIO.US,D,20221219,000000,29.58,29.58,27.5,28.05,510611,0
+AGIO.US,D,20221220,000000,27.89,28.8,27.79,28.49,395693,0
+AGIO.US,D,20221221,000000,28.58,29.55,28.45,28.52,435878,0
+AGIO.US,D,20221222,000000,28.08,28.55,27.52,28.48,396116,0
+AGIO.US,D,20221223,000000,28.39,28.42,26.8,27.03,499866,0
+AGIO.US,D,20221227,000000,27.02,27.2,26.33,26.65,320240,0
+AGIO.US,D,20221228,000000,26.55,27.35,26.24,26.26,310977,0
+AGIO.US,D,20221229,000000,26.26,27.95,26.26,27.42,368667,0
+AGIO.US,D,20221230,000000,27.03,28.13,26.88,28.08,332619,0
+AGIO.US,D,20230103,000000,28.29,28.67,27.3,27.53,410730,0
+AGIO.US,D,20230104,000000,27.9,28.9,27.77,28.86,433061,0
+AGIO.US,D,20230105,000000,28.74,29.405,28.39,28.75,392302,0
+AGIO.US,D,20230106,000000,28.93,29.71,28.58,29.31,354029,0
+AGIO.US,D,20230109,000000,29.67,30.285,28.42,29.22,387431,0
+AGIO.US,D,20230110,000000,29.05,29.78,28.5,29.58,365411,0
+AGIO.US,D,20230111,000000,29.62,29.855,28.96,28.99,341275,0
+AGIO.US,D,20230112,000000,29,30.36,28.32,30.34,559570,0
+AGIO.US,D,20230113,000000,30.03,31,29.03,29.77,407613,0
+AGIO.US,D,20230117,000000,29.65,29.65,28.26,28.52,473218,0
+AGIO.US,D,20230118,000000,28.52,29.12,27.85,28.05,465496,0
+AGIO.US,D,20230119,000000,27.94,28.26,27.19,27.38,587276,0
+AGIO.US,D,20230120,000000,27.78,28.37,26.85,28.16,1234632,0
+AGIO.US,D,20230123,000000,28.19,29.24,27.47,28.8,1108275,0
+AGIO.US,D,20230124,000000,28.81,30.08,28.52,29.75,462751,0
+AGIO.US,D,20230125,000000,29.42,30.8,29.15,30.78,630956,0
+AGIO.US,D,20230126,000000,31.05,31.56,30.01,30.72,234740,0
+AGIO.US,D,20230127,000000,30.71,31.27,30.61,30.75,497204,0
+AGIO.US,D,20230130,000000,30.32,30.375,28.665,29.19,366751,0
+AGIO.US,D,20230131,000000,29.19,29.85,29.09,29.48,449600,0
+AGIO.US,D,20230201,000000,29.46,30.09,29,29.56,445557,0
+AGIO.US,D,20230202,000000,29.88,30.76,29.5,30.18,531888,0
+AGIO.US,D,20230203,000000,30.4,31.5,30.115,30.2,485582,0
+AGIO.US,D,20230206,000000,30.24,31.37,30.12,30.32,423460,0
+AGIO.US,D,20230207,000000,30.29,31.13,29.88,30.93,738321,0
+AGIO.US,D,20230208,000000,30.86,30.86,29.305,29.46,401791,0
+AGIO.US,D,20230209,000000,29.76,29.76,28.8,28.8,342868,0
+AGIO.US,D,20230210,000000,28.53,28.72,28.05,28.52,326478,0
+AGIO.US,D,20230213,000000,28.51,28.94,28.205,28.91,218645,0
+AGIO.US,D,20230214,000000,28.59,29.09,27.925,28.21,505741,0
+AGIO.US,D,20230215,000000,28.12,28.38,27.1,27.71,645887,0
+AGIO.US,D,20230216,000000,27.21,27.825,26.82,27.12,587106,0
+AGIO.US,D,20230217,000000,27.17,27.81,26.73,27.68,591552,0
+AGIO.US,D,20230221,000000,27.22,27.46,25.86,26.37,675828,0
+AGIO.US,D,20230222,000000,26.62,26.835,25.985,26.52,589515,0
+AGIO.US,D,20230223,000000,26.25,27.2,25.18,26.06,908175,0
+AGIO.US,D,20230224,000000,25.61,25.89,25.03,25.11,584000,0
+AGIO.US,D,20230227,000000,25.41,25.915,25.105,25.26,604012,0
+AGIO.US,D,20230228,000000,25.25,26.13,25.15,25.31,733756,0
+AGIO.US,D,20230301,000000,25.21,25.79,24.7,25.01,647610,0
+AGIO.US,D,20230302,000000,24.78,25.07,24.18,24.2,671353,0
+AGIO.US,D,20230303,000000,24.29,24.72,24.02,24.44,416648,0
+AGIO.US,D,20230306,000000,25.135,25.135,23.69,24.17,481154,0
+AGIO.US,D,20230307,000000,23.99,24.35,23.53,23.56,481892,0
+AGIO.US,D,20230308,000000,23.51,23.77,22.96,23.54,434297,0
+AGIO.US,D,20230309,000000,23.54,23.54,22.315,22.6,576783,0
+AGIO.US,D,20230310,000000,22.48,22.48,21.12,21.97,860155,0
+AGIO.US,D,20230313,000000,21.67,23.005,21.66,22.62,757007,0
+AGIO.US,D,20230314,000000,23.2,23.45,22.49,22.85,600823,0
+AGIO.US,D,20230315,000000,22.36,23.84,22.36,23.63,692039,0
+AGIO.US,D,20230316,000000,23.36,24.37,23.12,24,614377,0
+AGIO.US,D,20230317,000000,23.89,23.89,22.985,23.26,796419,0
+AGIO.US,D,20230320,000000,23.22,23.26,22.44,22.73,457204,0
+AGIO.US,D,20230321,000000,22.85,23.35,22.66,23.12,379618,0
+AGIO.US,D,20230322,000000,23,23.05,21.79,21.79,453585,0
+AGIO.US,D,20230323,000000,22.1,22.39,21.39,21.98,434114,0
+AGIO.US,D,20230324,000000,21.76,21.94,21.07,21.74,603436,0
+AGIO.US,D,20230327,000000,22.19,22.36,21.89,22.25,451750,0
+AGIO.US,D,20230328,000000,22.21,22.81,22.21,22.55,730995,0
+AGIO.US,D,20230329,000000,22.76,23.53,22.63,23.13,446665,0
+AGIO.US,D,20230330,000000,23.26,23.57,22.53,22.55,572445,0
+AGIO.US,D,20230331,000000,22.62,23.39,22.62,22.97,535219,0
+AGIO.US,D,20230403,000000,22.86,23.42,22.49,22.7,382556,0
+AGIO.US,D,20230404,000000,22.8,22.81,21.51,21.6,579769,0
+AGIO.US,D,20230405,000000,21.54,21.87,21.34,21.66,330699,0
+AGIO.US,D,20230406,000000,21.7,22.01,21.37,21.77,302906,0
+AGIO.US,D,20230410,000000,21.67,21.77,21.0901,21.59,395302,0
+AGIO.US,D,20230411,000000,21.63,22.3,21.63,21.94,335374,0
+AGIO.US,D,20230412,000000,22.14,22.14,21.35,21.38,231849,0
+AGIO.US,D,20230413,000000,21.42,22.63,21.42,22.51,380715,0
+AGIO.US,D,20230414,000000,22.43,22.64,21.61,21.94,383513,0
+AGIO.US,D,20230417,000000,22.19,22.91,22.19,22.53,481180,0
+AGIO.US,D,20230418,000000,22.57,22.57,22.05,22.49,428350,0
+AGIO.US,D,20230419,000000,22.25,23.1,22.13,22.93,330609,0
+AGIO.US,D,20230420,000000,22.72,22.985,22.51,22.59,465637,0
+AGIO.US,D,20230421,000000,22.66,22.89,22.44,22.68,904603,0
+AGIO.US,D,20230424,000000,22.64,22.81,21.6403,22.51,483529,0
+AGIO.US,D,20230425,000000,22.28,22.7,22.14,22.44,313671,0
+AGIO.US,D,20230426,000000,22.39,22.595,21.74,22.1,479257,0
+AGIO.US,D,20230427,000000,22.16,22.37,21.9,22.32,353830,0
+AGIO.US,D,20230428,000000,22.45,23.14,22.03,22.87,466268,0
+AGIO.US,D,20230501,000000,22.79,23.49,22.775,23.19,319125,0
+AGIO.US,D,20230502,000000,23.05,23.26,22.44,22.63,547303,0
+AGIO.US,D,20230503,000000,22.85,23.49,22.45,22.87,673144,0
+AGIO.US,D,20230504,000000,21.88,24.87,21.75,24.62,629117,0
+AGIO.US,D,20230505,000000,24.93,26.66,24.81,25.54,1055428,0
+AGIO.US,D,20230508,000000,25.54,25.71,25.175,25.41,507058,0
+AGIO.US,D,20230509,000000,25.1,25.61,25.09,25.4,458188,0
+AGIO.US,D,20230510,000000,25.83,26.02,25.215,25.8,520527,0
+AGIO.US,D,20230511,000000,25.59,25.73,25.17,25.38,470795,0
+AGIO.US,D,20230512,000000,25.64,25.64,24.64,25.39,324168,0
+AGIO.US,D,20230515,000000,25.55,26.69,25.4,26.2,481676,0
+AGIO.US,D,20230516,000000,25.7,25.7,25.16,25.41,341423,0
+AGIO.US,D,20230517,000000,25.7,26.03,25.16,25.98,318230,0
+AGIO.US,D,20230518,000000,25.93,25.975,24.93,25.81,335413,0
+AGIO.US,D,20230519,000000,26.09,26.395,25.63,26.1,324214,0
+AGIO.US,D,20230522,000000,26.2,26.85,26.08,26.69,375101,0
+AGIO.US,D,20230523,000000,26.68,27.8215,26.68,27.12,488502,0
+AGIO.US,D,20230524,000000,26.85,27.1,26.36,26.7,369014,0
+AGIO.US,D,20230525,000000,26.55,26.55,25.3,25.78,406683,0
+AGIO.US,D,20230526,000000,25.8,26.045,25.33,25.82,233369,0
+AGIO.US,D,20230530,000000,25.89,26.38,25.011,25.32,275430,0
+AGIO.US,D,20230531,000000,25.41,26.62,25.18,25.28,854289,0
+AGIO.US,D,20230601,000000,25.3,25.87,24.97,25.71,212468,0
+AGIO.US,D,20230602,000000,25.96,26.29,25.495,26.05,392434,0
+AGIO.US,D,20230605,000000,25.95,26.9,25.89,26.06,561866,0
+AGIO.US,D,20230606,000000,26.05,26.98,26.05,26.82,376827,0
+AGIO.US,D,20230607,000000,26.98,27.21,26.37,27.03,380397,0
+AGIO.US,D,20230608,000000,26.92,27.12,26.16,26.6,399086,0
+AGIO.US,D,20230609,000000,26.71,26.71,25.87,25.87,223612,0
+AGIO.US,D,20230612,000000,25.9,26.2299,25.19,26.08,441411,0
+AGIO.US,D,20230613,000000,26.24,26.77,25.95,26.56,382020,0
+AGIO.US,D,20230614,000000,26.56,26.96,25.24,25.73,427298,0
+AGIO.US,D,20230615,000000,25.55,25.9,25.135,25.81,488808,0
+AGIO.US,D,20230616,000000,26.23,26.46,25.57,25.78,1602375,0
+AGIO.US,D,20230620,000000,25.72,26.66,25.19,26.46,628639,0
+AGIO.US,D,20230621,000000,26.28,27.345,26.22,26.98,340249,0
+AGIO.US,D,20230622,000000,26.87,27.205,26.48,26.93,331868,0
+AGIO.US,D,20230623,000000,26.61,26.91,26.22,26.8,658608,0
+AGIO.US,D,20230626,000000,26.9992,27.75,26.15,27.47,770957,0
+AGIO.US,D,20230627,000000,27.92,28.28,27.18,28.13,510176,0
+AGIO.US,D,20230628,000000,28.11,29.23,28,29.19,814792,0
+AGIO.US,D,20230629,000000,29.17,29.17,27.38,27.45,728576,0
+AGIO.US,D,20230630,000000,27.85,28.695,27.6,28.32,530153,0
+AGIO.US,D,20230703,000000,28.12,28.65,27.92,28.18,203028,0
+AGIO.US,D,20230705,000000,28.09,28.43,27.42,27.47,291716,0
+AGIO.US,D,20230706,000000,27.31,27.31,26.75,27.03,260659,0
+AGIO.US,D,20230707,000000,27.16,27.55,26.625,26.68,289019,0
+AGIO.US,D,20230710,000000,26.72,27.3,26.64,26.81,670215,0
+AGIO.US,D,20230711,000000,26.75,26.97,26.29,26.85,262507,0
+AGIO.US,D,20230712,000000,27.27,28.13,26.81,28.12,434206,0
+AGIO.US,D,20230713,000000,28.14,28.46,27.85,27.96,330581,0
+AGIO.US,D,20230714,000000,27.97,27.97,26.86,27.22,219102,0
+AGIO.US,D,20230717,000000,27.26,27.94,27.13,27.16,338310,0
+AGIO.US,D,20230718,000000,27.03,27.3,26.86,26.94,263611,0
+AGIO.US,D,20230719,000000,27.13,27.39,26.45,26.47,347102,0
+AGIO.US,D,20230720,000000,26.49,26.88,26.26,26.82,355129,0
+AGIO.US,D,20230721,000000,27.03,27.735,26.83,27.52,844343,0
+AGIO.US,D,20230724,000000,27.47,27.715,26.29,26.33,344196,0
+AGIO.US,D,20230725,000000,26.39,26.635,26.15,26.25,203663,0
+AGIO.US,D,20230726,000000,26.15,26.385,25.76,26.06,227874,0
+AGIO.US,D,20230727,000000,26.24,26.37,25.46,25.6,267734,0
+AGIO.US,D,20230728,000000,26.35,26.62,25.74,26.58,354700,0
+AGIO.US,D,20230731,000000,26.62,27.035,26.255,26.52,235582,0
+AGIO.US,D,20230801,000000,26.5,26.85,26.03,26.79,408517,0
+AGIO.US,D,20230802,000000,26.4,26.4,25.65,25.98,386015,0
+AGIO.US,D,20230803,000000,25.23,26.74,25.23,25.94,368131,0
+AGIO.US,D,20230804,000000,25.77,25.93,25.05,25.46,302104,0
+AGIO.US,D,20230807,000000,25.46,25.99,25.21,25.55,387643,0
+AGIO.US,D,20230808,000000,25.37,26.055,25.2003,26,523147,0
+AGIO.US,D,20230809,000000,26.02,26.5,25.67,26.065,454160,0
+AGIO.US,D,20230810,000000,25.96,27.13,25.93,26.79,354720,0
+AGIO.US,D,20230811,000000,26.75,27.08,26.52,26.66,274682,0
+AGIO.US,D,20230814,000000,26.38,27.61,26.02,27.53,338590,0
+AGIO.US,D,20230815,000000,27.49,27.8,27.03,27.75,298385,0
+AGIO.US,D,20230816,000000,27.56,27.815,26.19,26.7,406727,0
+AGIO.US,D,20230817,000000,26.77,26.95,25.85,25.97,296792,0
+AGIO.US,D,20230818,000000,25.66,26.55,25.6,26.24,245109,0
+AGIO.US,D,20230821,000000,26.13,27.11,25.9,26.91,399441,0
+AGIO.US,D,20230822,000000,26.9,27.19,26.78,27.04,247053,0
+AGIO.US,D,20230823,000000,27.1,27.485,26.76,26.91,308021,0
+AGIO.US,D,20230824,000000,26.81,26.82,26.15,26.59,240324,0
+AGIO.US,D,20230825,000000,26.62,27.29,26.42,26.97,206736,0
+AGIO.US,D,20230828,000000,27.13,27.385,26.4264,26.95,219228,0
+AGIO.US,D,20230829,000000,27.05,27.22,26.65,27.01,272979,0
+AGIO.US,D,20230830,000000,26.93,27.34,26.843,27.27,348302,0
+AGIO.US,D,20230831,000000,27.18,27.62,27.04,27.43,495944,0
+AGIO.US,D,20230901,000000,27.61,28.49,27.26,28.17,370930,0
+AGIO.US,D,20230905,000000,28.01,28.12,26.885,26.96,260931,0
+AGIO.US,D,20230906,000000,27.1,27.26,26.38,26.56,270921,0
+AGIO.US,D,20230907,000000,26.45,26.45,25.84,26.04,286746,0
+AGIO.US,D,20230908,000000,26.12,26.4,25.66,26.11,218103,0
+AGIO.US,D,20230911,000000,26.12,26.88,25.94,26.87,247694,0
+AGIO.US,D,20230912,000000,26.94,27.47,26.775,27.11,245738,0
+AGIO.US,D,20230913,000000,27.08,27.34,26.84,27.245,295603,0
+AGIO.US,D,20230914,000000,27.48,27.64,26.8,26.88,831985,0
+AGIO.US,D,20230915,000000,26.88,26.97,25.73,26.09,1024406,0
+AGIO.US,D,20230918,000000,26.19,26.515,25.39,25.46,309486,0
+AGIO.US,D,20230919,000000,25.45,25.515,24.785,25.07,217341,0
+AGIO.US,D,20230920,000000,25.07,25.235,24.52,24.56,232809,0
+AGIO.US,D,20230921,000000,24.37,25.02,24.21,24.9,223274,0
+AGIO.US,D,20230922,000000,24.93,25.04,24.4,24.53,223034,0
+AGIO.US,D,20230925,000000,24.47,24.79,24.06,24.41,276556,0
+AGIO.US,D,20230926,000000,24.41,25.03,24.2,24.36,306898,0
+AGIO.US,D,20230927,000000,24.43,24.94,24.25,24.535,502500,0
+AGIO.US,D,20230928,000000,24.43,24.79,24.04,24.77,212800,0
+AGIO.US,D,20230929,000000,24.97,25.205,24.495,24.75,439064,0
+AGIO.US,D,20231002,000000,24.74,24.74,23.84,24.22,327040,0
+AGIO.US,D,20231003,000000,24.04,24.36,23.805,24.02,194441,0
+AGIO.US,D,20231004,000000,24.07,24.14,23.65,23.98,208254,0
+AGIO.US,D,20231005,000000,23.85,24.885,23.67,24.53,916280,0
+AGIO.US,D,20231006,000000,24.29,24.45,23.62,24,444462,0
+AGIO.US,D,20231009,000000,23.81,24.12,23.46,24.01,356846,0
+AGIO.US,D,20231010,000000,23.99,24.19,23.5,23.77,2536244,0
+AGIO.US,D,20231011,000000,23.77,23.95,23.27,23.36,511353,0
+AGIO.US,D,20231012,000000,23.22,23.26,22.69,22.97,483046,0
+AGIO.US,D,20231013,000000,23.07,23.33,22.85,23.12,655784,0
+AGIO.US,D,20231016,000000,23.19,23.5,22.62,23.11,637022,0
+AGIO.US,D,20231017,000000,22.98,23.355,22.035,22.64,477537,0
+AGIO.US,D,20231018,000000,22.41,22.41,21.74,21.81,489053,0
+AGIO.US,D,20231019,000000,21.7,21.75,21.09,21.42,822416,0
+AGIO.US,D,20231020,000000,21.43,21.68,21.06,21.38,693282,0
+AGIO.US,D,20231023,000000,21.15,21.49,20.8,20.96,457872,0
+AGIO.US,D,20231024,000000,20.97,21.31,20.83,20.92,756969,0
+AGIO.US,D,20231025,000000,20.76,20.88,19.99,20.18,510001,0
+AGIO.US,D,20231026,000000,20.13,21.03,20.085,20.77,432810,0
+AGIO.US,D,20231027,000000,20.59,20.88,19.795,19.97,524012,0
+AGIO.US,D,20231030,000000,20.27,20.5,20.04,20.39,424710,0
+AGIO.US,D,20231031,000000,20.35,21.35,20.35,21.01,1117461,0
+AGIO.US,D,20231101,000000,20.9,21.41,20.74,21.3,1989735,0
+AGIO.US,D,20231102,000000,21.5,21.9,20.86,21,657389,0
+AGIO.US,D,20231103,000000,21.2,22.83,21.2,22.49,2244869,0
+AGIO.US,D,20231106,000000,22.56,22.97,22.375,22.42,625435,0
+AGIO.US,D,20231107,000000,22.5,23.38,22.35,23.24,592320,0
+AGIO.US,D,20231108,000000,23.24,23.3,22.34,22.5,383672,0
+AGIO.US,D,20231109,000000,22.63,22.63,21.25,21.36,557617,0
+AGIO.US,D,20231110,000000,21.41,22.41,21.04,21.14,917909,0
+AGIO.US,D,20231113,000000,20.85,21.45,20.4,21.34,392232,0
+AGIO.US,D,20231114,000000,22.3,22.76,22.16,22.3,699563,0
+AGIO.US,D,20231115,000000,22.19,23.07,22.19,22.47,356211,0
+AGIO.US,D,20231116,000000,22.42,22.595,21.86,22.24,298568,0
+AGIO.US,D,20231117,000000,22.47,23,21.45,22.26,420855,0
+AGIO.US,D,20231120,000000,22.24,22.72,21.4,21.5,606521,0
+AGIO.US,D,20231121,000000,21.74,22.47,21.46,21.87,449052,0
+AGIO.US,D,20231122,000000,22.08,22.22,21.66,21.96,304070,0
+AGIO.US,D,20231124,000000,21.96,22.47,21.8,22.33,116923,0
+AGIO.US,D,20231127,000000,22.18,22.255,21.315,21.68,425075,0
+AGIO.US,D,20231128,000000,21.53,22.23,21.29,22.2,254614,0
+AGIO.US,D,20231129,000000,22.36,22.91,21.89,22.2,249995,0
+AGIO.US,D,20231130,000000,22.5,22.795,22.04,22.23,487158,0
+AGIO.US,D,20231201,000000,22.14,22.93,21.53,22.9,344846,0
+AGIO.US,D,20231204,000000,22.83,23.23,22.46,23.07,301621,0
+AGIO.US,D,20231205,000000,22.83,23.12,22.48,22.53,388088,0
+AGIO.US,D,20231206,000000,22.66,23.045,22.35,22.55,430896,0
+AGIO.US,D,20231207,000000,22.56,23.16,22.37,23.14,388553,0
+AGIO.US,D,20231208,000000,23.05,23.135,22.01,22.05,392101,0
+AGIO.US,D,20231211,000000,22.11,22.79,21.59,21.93,643427,0
+AGIO.US,D,20231212,000000,21.84,22.57,21.575,22,947039,0
+AGIO.US,D,20231213,000000,22.14,22.84,21.79,22.76,639405,0
+AGIO.US,D,20231214,000000,23.17,23.8,22.95,23.24,788529,0
+AGIO.US,D,20231215,000000,23.46,23.79,22.93,23.24,1025305,0
+AGIO.US,D,20231218,000000,23.16,23.53,22.87,23.25,494337,0
+AGIO.US,D,20231219,000000,23.45,23.99,23.45,23.81,588205,0
+AGIO.US,D,20231220,000000,23.83,23.87,23.01,23.06,494348,0
+AGIO.US,D,20231221,000000,23.27,23.55,22.715,22.87,420155,0
+AGIO.US,D,20231222,000000,23.01,24.045,22.99,23.94,475994,0
+AGIO.US,D,20231226,000000,24.2,24.305,22.98,23,673159,0
+AGIO.US,D,20231227,000000,23.09,23.14,22.33,22.83,488241,0
+AGIO.US,D,20231228,000000,22.78,23.18,22.43,22.79,493951,0
+AGIO.US,D,20231229,000000,22.73,22.73,22.215,22.27,686731,0
+AGIO.US,D,20240102,000000,22.2,23.22,22,22.83,422731,0
+AGIO.US,D,20240103,000000,23.58,25.43,21.75,24.02,2690075,0
+AGIO.US,D,20240104,000000,24.14,24.325,23.35,23.47,919787,0
+AGIO.US,D,20240105,000000,23.17,23.24,22.431,23.14,684178,0
+AGIO.US,D,20240108,000000,23.04,24.46,22.65,24.45,636577,0
+AGIO.US,D,20240109,000000,24.15,24.215,23.51,24,475394,0
+AGIO.US,D,20240110,000000,23.99,24.4,23.13,23.4,651197,0
+AGIO.US,D,20240111,000000,22.93,23.125,22.4,22.59,618383,0
+AGIO.US,D,20240112,000000,22.94,23.3157,22.44,22.74,615717,0
+AGIO.US,D,20240116,000000,22.57,22.7035,21.76,21.94,865341,0
+AGIO.US,D,20240117,000000,21.77,22.11,21.4,21.71,716402,0
+AGIO.US,D,20240118,000000,21.8,21.8,21.02,21.32,673958,0
+AGIO.US,D,20240119,000000,21.41,21.8,20.96,21.73,4586171,0
+AGIO.US,D,20240122,000000,21.89,22.31,21.285,21.62,527407,0
+AGIO.US,D,20240123,000000,22.15,22.15,21.37,21.71,353482,0
+AGIO.US,D,20240124,000000,21.8,21.99,21.175,21.51,580791,0
+AGIO.US,D,20240125,000000,21.77,23.45,21.655,23.42,1124446,0
+AGIO.US,D,20240126,000000,23.48,23.66,22.91,23.38,648628,0
+AGIO.US,D,20240129,000000,23.27,24.08,22.72,23.87,595075,0
+AGIO.US,D,20240130,000000,23.73,23.855,22.66,22.86,615762,0
+AGIO.US,D,20240131,000000,22.79,23.34,22.51,22.62,612879,0
+AGIO.US,D,20240201,000000,22.71,23,22.23,22.96,490966,0
+AGIO.US,D,20240202,000000,22.6,23.28,22.5,23.09,633029,0
+AGIO.US,D,20240205,000000,22.85,23.81,22.41,23.73,539651,0
+AGIO.US,D,20240206,000000,23.89,24.48,23.71,24.15,537211,0
+AGIO.US,D,20240207,000000,24.08,24.08,23.41,23.69,414748,0
+AGIO.US,D,20240208,000000,23.76,24.31,23.7,24.18,529043,0
+AGIO.US,D,20240209,000000,24.25,25.17,24.25,25.14,690210,0
+AGIO.US,D,20240212,000000,25.27,25.98,24.7525,25.88,970910,0
+AGIO.US,D,20240213,000000,25.12,25.42,24.69,25.15,1256547,0
+AGIO.US,D,20240214,000000,25.44,26.23,25.2,25.9,933574,0
+AGIO.US,D,20240215,000000,24.93,27,24.88,26.8,1093002,0
+AGIO.US,D,20240216,000000,26.41,26.905,26.02,26.51,638429,0
+AGIO.US,D,20240220,000000,26.19,27.13,26.19,27.1,984660,0
+AGIO.US,D,20240221,000000,27.11,27.37,26.5,26.8,634750,0
+AGIO.US,D,20240222,000000,26.73,30.045,26.655,29.78,1504367,0
+AGIO.US,D,20240223,000000,29.87,33.91,29.87,32.99,2569050,0
+AGIO.US,D,20240226,000000,32.86,33.75,32.23,32.87,957028,0
+AGIO.US,D,20240227,000000,33,35.5,32.9,34.81,1606099,0
+AGIO.US,D,20240228,000000,34.55,35.48,33.48,33.67,1017335,0
+AGIO.US,D,20240229,000000,34.25,34.25,32.235,32.32,857859,0
+AGIO.US,D,20240301,000000,32.35,33.04,32.09,32.27,842378,0
+AGIO.US,D,20240304,000000,32.43,32.625,31.28,32.17,685517,0
+AGIO.US,D,20240305,000000,31.96,32.26,31.25,31.37,686963,0
+AGIO.US,D,20240306,000000,31.4,32.1,31.1395,31.79,1605848,0
+AGIO.US,D,20240307,000000,31.99,32.5989,31.27,31.37,770144,0
+AGIO.US,D,20240308,000000,31.81,32.04,30.9,31.29,460616,0
+AGIO.US,D,20240311,000000,31.44,31.7728,30.68,30.8,410702,0
+AGIO.US,D,20240312,000000,30.74,30.865,30.02,30.29,518058,0
+AGIO.US,D,20240313,000000,30.31,31.04,29.82,30,518166,0
+AGIO.US,D,20240314,000000,29.82,30,29.02,29.46,539440,0
+AGIO.US,D,20240315,000000,29.4,30.335,29.4,29.94,1340994,0
+AGIO.US,D,20240318,000000,29.88,30,28.94,29.29,654650,0
+AGIO.US,D,20240319,000000,29.35,30.385,29.28,30.09,544640,0
+AGIO.US,D,20240320,000000,29.93,30.78,29.74,30.23,610549,0
+AGIO.US,D,20240321,000000,30.24,31.48,30.16,30.24,649554,0
+AGIO.US,D,20240322,000000,30.4,30.66,29.83,29.88,442221,0
+AGIO.US,D,20240325,000000,29.81,30.21,29.51,29.68,413837,0
+AGIO.US,D,20240326,000000,30.07,30.23,28.87,29.06,554730,0
+AGIO.US,D,20240327,000000,29.24,29.45,28.57,29.12,666420,0
+AGIO.US,D,20240328,000000,29.19,29.415,28.815,29.24,434786,0
+AGIO.US,D,20240401,000000,29.28,29.37,28.66,28.86,416949,0
+AGIO.US,D,20240402,000000,28.38,28.99,27.89,28.67,589526,0
+AGIO.US,D,20240403,000000,28.56,28.78,27.99,28.47,541836,0
+AGIO.US,D,20240404,000000,28.81,28.86,27.72,27.92,391160,0
+AGIO.US,D,20240405,000000,27.79,28.25,27.45,27.55,565799,0
+AGIO.US,D,20240408,000000,28.15,28.39,27.14,27.7,734801,0
+AGIO.US,D,20240409,000000,27.84,29.855,27.8101,29.71,959037,0
+AGIO.US,D,20240410,000000,29.23,30.26,29.05,29.94,738822,0
+AGIO.US,D,20240411,000000,30.4,31.015,29.9,30.63,802781,0
+AGIO.US,D,20240412,000000,30.5,30.695,28.71,29.51,754242,0
+AGIO.US,D,20240415,000000,29.78,29.8,28.73,29.26,617987,0
+AGIO.US,D,20240416,000000,29.07,29.585,28.74,28.8,470716,0
+AGIO.US,D,20240417,000000,28.93,29.34,28.89,29.03,502976,0
+AGIO.US,D,20240418,000000,29.1,29.9,29.03,29.43,549540,0
+AGIO.US,D,20240419,000000,29.27,30.28,28.71,29.53,643928,0
+AGIO.US,D,20240422,000000,29.66,30.89,29.5,30.21,861755,0
+AGIO.US,D,20240423,000000,30.4,33.02,30.4,31.81,1225395,0
+AGIO.US,D,20240424,000000,32.08,32.26,31.32,31.67,643302,0
+AGIO.US,D,20240425,000000,31.22,32.25,31.215,31.67,721957,0
+AGIO.US,D,20240426,000000,31.7,32.01,31.31,31.49,419310,0
+AGIO.US,D,20240429,000000,31.5,33.215,31.5,32.76,734933,0
+AGIO.US,D,20240430,000000,32.63,33.3,31.77,32.5,660890,0
+AGIO.US,D,20240501,000000,32.3,34.58,32.3,33.66,857492,0
+AGIO.US,D,20240502,000000,33.59,35.36,33.16,34.58,694335,0
+AGIO.US,D,20240503,000000,34.9,35.48,33.63,34.54,807894,0
+AGIO.US,D,20240506,000000,34.76,35.11,33.21,33.22,684342,0
+AGIO.US,D,20240507,000000,33.47,33.515,32.52,32.8,708140,0
+AGIO.US,D,20240508,000000,32.42,32.75,31.84,32.46,786240,0
+AGIO.US,D,20240509,000000,32.76,33.59,32.25,32.92,868027,0
+AGIO.US,D,20240510,000000,32.94,33.09,32.45,33,506066,0
+AGIO.US,D,20240513,000000,33.4,33.66,32.77,33.54,560367,0
+AGIO.US,D,20240514,000000,33.55,34.19,33.2,34.14,518105,0
+AGIO.US,D,20240515,000000,34.49,35.33,34.3,35.18,524742,0
+AGIO.US,D,20240516,000000,35.16,35.2,34.82,35,360179,0
+AGIO.US,D,20240517,000000,35,35.015,34.07,34.34,654883,0
+AGIO.US,D,20240520,000000,34.35,34.35,33.02,33.19,469075,0
+AGIO.US,D,20240521,000000,33.11,34.21,33.03,33.88,812599,0
+AGIO.US,D,20240522,000000,33.79,33.94,33.17,33.44,656166,0
+AGIO.US,D,20240523,000000,33.47,33.71,32.44,32.69,540115,0
+AGIO.US,D,20240524,000000,32.84,33.4625,31,31.5,605230,0
+AGIO.US,D,20240528,000000,38.5,39.7,37.4,38.81,3533131,0
+AGIO.US,D,20240529,000000,38.81,39.57,37.47,38,1131974,0
+AGIO.US,D,20240530,000000,38.33,38.5325,37.23,37.54,692055,0
+AGIO.US,D,20240531,000000,37.69,38.33,36.14,36.34,933084,0
+AGIO.US,D,20240603,000000,36.87,44.41,36.39,43.83,2025960,0
+AGIO.US,D,20240604,000000,44.05,47.74,43.83,47.35,1806028,0
+AGIO.US,D,20240605,000000,47.42,49.055,46.645,48.83,1230379,0
+AGIO.US,D,20240606,000000,48.68,48.85,47.59,47.8,961606,0
+AGIO.US,D,20240607,000000,47.55,48.02,46.65,47.61,701963,0
+AGIO.US,D,20240610,000000,46.99,47.89,46.11,47.22,587372,0
+AGIO.US,D,20240611,000000,47.08,47.72,46.5801,47.51,557747,0
+AGIO.US,D,20240612,000000,48.78,48.88,47.1,47.97,1138122,0
+AGIO.US,D,20240613,000000,48.15,48.34,46.62,46.77,647833,0
+AGIO.US,D,20240614,000000,45.42,45.88,44,44.11,804770,0
+AGIO.US,D,20240617,000000,44.11,44.23,42.06,42.59,974586,0
+AGIO.US,D,20240618,000000,42.83,42.96,41.75,42.56,757195,0
+AGIO.US,D,20240620,000000,42.5,42.725,41.8,42.45,570007,0
+AGIO.US,D,20240621,000000,42.55,45.3,42.47,45.22,2705397,0
+AGIO.US,D,20240624,000000,45.62,46.34,45.05,45.23,482494,0
+AGIO.US,D,20240625,000000,45.07,46.02,44.28,44.69,617592,0
+AGIO.US,D,20240626,000000,44.69,45.19,43.25,43.36,506076,0
+AGIO.US,D,20240627,000000,43.49,44.57,43.1,43.61,329366,0
+AGIO.US,D,20240628,000000,43.81,44.22,42.5681,43.12,1099299,0
+AGIO.US,D,20240701,000000,43.14,44.3049,43.09,43.38,431772,0
+AGIO.US,D,20240702,000000,43.37,43.85,41.54,42.05,467545,0
+AGIO.US,D,20240703,000000,42.36,42.65,41.59,42.02,191073,0
+AGIO.US,D,20240705,000000,42.02,42.88,41.43,42.65,312420,0
+AGIO.US,D,20240708,000000,43.11,43.24,40.8,41.19,982954,0
+AGIO.US,D,20240709,000000,41.16,42.98,40.795,42.7,685755,0
+AGIO.US,D,20240710,000000,42.74,43.53,42.45,43.49,503011,0
+AGIO.US,D,20240711,000000,44.3,46.35,44.3,44.39,636311,0
+AGIO.US,D,20240712,000000,44.55,46.125,44.4255,45.88,736087,0
+AGIO.US,D,20240715,000000,46.3,47.32,45.24,46.96,630443,0
+AGIO.US,D,20240716,000000,47.65,48.64,47.295,48.05,623364,0
+AGIO.US,D,20240717,000000,47.31,48.54,47.02,47.16,910360,0
+AGIO.US,D,20240718,000000,47.03,48.06,46.62,47.68,701467,0
+AGIO.US,D,20240719,000000,47.79,48.34,46.54,46.61,527209,0
+AGIO.US,D,20240722,000000,46.86,47.76,46.15,47.75,417076,0
+AGIO.US,D,20240723,000000,47.3,50.35,47.015,49.72,775315,0
+AGIO.US,D,20240724,000000,49.31,49.93,47.8,48.19,455980,0
+AGIO.US,D,20240725,000000,48.25,49.44,47.57,48.5,687741,0
+AGIO.US,D,20240726,000000,49.16,49.29,47.765,48.05,333783,0
+AGIO.US,D,20240729,000000,48.2,49,46.69,47.43,340926,0
+AGIO.US,D,20240730,000000,47.54,48.355,46.5,46.79,374007,0
+AGIO.US,D,20240731,000000,47.19,48,46.24,46.4,402115,0
+AGIO.US,D,20240801,000000,44.88,45.56,42.11,44.5,876636,0
+AGIO.US,D,20240802,000000,42.14,44.36,42.05,43.96,563979,0
+AGIO.US,D,20240805,000000,40.97,43.035,40.97,42.59,608252,0
+AGIO.US,D,20240806,000000,42.78,44.22,41.55,42.61,519428,0
+AGIO.US,D,20240807,000000,45.5,45.8481,42.07,42.57,571124,0
+AGIO.US,D,20240808,000000,43.12,43.96,41.3005,43.79,474434,0
+AGIO.US,D,20240809,000000,43.95,44.4,42.89,43.7,343720,0
+AGIO.US,D,20240812,000000,43.73,44.79,43.31,44.74,311128,0
+AGIO.US,D,20240813,000000,44.96,45.37,44.56,45.11,246590,0
+AGIO.US,D,20240814,000000,45.35,45.35,44.13,44.68,354155,0
+AGIO.US,D,20240815,000000,45.54,45.95,44.62,44.91,320331,0
+AGIO.US,D,20240816,000000,45,45.47,44.45,45.03,311300,0
+AGIO.US,D,20240819,000000,44.83,45.66,44.485,45.47,361803,0
+AGIO.US,D,20240820,000000,45.41,45.69,44.77,44.87,268660,0
+AGIO.US,D,20240821,000000,45.22,47.5799,44.97,47.1,672893,0
+AGIO.US,D,20240822,000000,47.1,47.285,45.35,45.7,327511,0
+AGIO.US,D,20240823,000000,46.23,46.68,45.5452,46.22,227618,0
+AGIO.US,D,20240826,000000,46.34,47.01,45.99,46.57,264437,0
+AGIO.US,D,20240827,000000,46.51,47.18,45.85,47.09,223745,0
+AGIO.US,D,20240828,000000,46.99,49.36,43.54,45.36,879980,0
+AGIO.US,D,20240829,000000,45.61,46.8,45.15,45.86,251381,0
+AGIO.US,D,20240830,000000,46.01,46.25,45.25,45.91,335139,0
+AGIO.US,D,20240903,000000,45.8,46.81,44.6,44.73,366049,0
+AGIO.US,D,20240904,000000,44.32,44.93,43.52,44.75,201459,0
+AGIO.US,D,20240905,000000,44.87,44.87,43.38,44.04,302398,0
+AGIO.US,D,20240906,000000,44.31,44.555,42.97,43.28,277666,0
+AGIO.US,D,20240909,000000,43.15,44.2,43,43.93,319436,0
+AGIO.US,D,20240910,000000,44.2,44.66,43.5,44.52,214120,0
+AGIO.US,D,20240911,000000,43.42,44.56,43.12,44.31,298610,0
+AGIO.US,D,20240912,000000,44.3,45.44,43.82,44.92,209630,0
+AGIO.US,D,20240913,000000,45.21,47.09,45,46.69,254217,0
+AGIO.US,D,20240916,000000,46.87,47.08,45.23,45.41,271646,0
+AGIO.US,D,20240917,000000,45.78,46.99,45.32,45.69,267590,0
+AGIO.US,D,20240918,000000,45.69,47.26,45.165,45.54,313283,0
+AGIO.US,D,20240919,000000,46.82,48.07,46.2,47.38,436922,0
+AGIO.US,D,20240920,000000,47.18,47.7,46.49,46.55,1012787,0
+AGIO.US,D,20240923,000000,46.85,47.44,45.4001,45.76,423354,0
+AGIO.US,D,20240924,000000,45.8,46.95,44.8,46.59,339384,0
+AGIO.US,D,20240925,000000,46.59,49.13,45.555,49.03,632362,0
+AGIO.US,D,20240926,000000,51.33,53.285,47.5343,48.05,1793131,0
+AGIO.US,D,20240927,000000,45.565,46.2,41.97,45.61,2199095,0
+AGIO.US,D,20240930,000000,45.61,46.24,44.16,44.43,817443,0
+AGIO.US,D,20241001,000000,44.35,44.525,42.4,42.47,590200,0
+AGIO.US,D,20241002,000000,42.13,42.54,41.21,41.79,766597,0
+AGIO.US,D,20241003,000000,41.43,42.21,40.37,40.56,498577,0
+AGIO.US,D,20241004,000000,41.11,42.0791,41,41.325,318978,0
+AGIO.US,D,20241007,000000,41.16,41.47,39.94,40.59,383660,0
+AGIO.US,D,20241008,000000,40.75,41.39,40.44,40.5,419472,0
+AGIO.US,D,20241009,000000,40.68,41.67,40.18,40.89,414254,0
+AGIO.US,D,20241010,000000,41.27,41.88,40.3,41.82,347996,0
+AGIO.US,D,20241011,000000,41.8,42.78,41.29,42.65,468794,0
+AGIO.US,D,20241014,000000,42.38,42.77,40.94,41.28,489574,0
+AGIO.US,D,20241015,000000,41.35,42.555,41.16,42.04,393356,0
+AGIO.US,D,20241016,000000,42.83,44.2,41.96,43.7,495570,0
+AGIO.US,D,20241017,000000,43.57,44.39,43.57,44.14,457967,0
+AGIO.US,D,20241018,000000,44.26,46.1899,43.93,45.5,550761,0
+AGIO.US,D,20241021,000000,45.44,46.05,45.19,45.66,528732,0
+AGIO.US,D,20241022,000000,45.31,45.78,44.75,45.38,343352,0
+AGIO.US,D,20241023,000000,45.32,45.775,44.17,44.33,301603,0
+AGIO.US,D,20241024,000000,44,45.238,43.7,45.08,332001,0
+AGIO.US,D,20241025,000000,45.19,45.97,44.655,45.09,426071,0
+AGIO.US,D,20241028,000000,45.59,46.79,45.575,46.08,503056,0
+AGIO.US,D,20241029,000000,45.8,46.99,45.8,46.83,286781,0
+AGIO.US,D,20241030,000000,46.48,47.21,46.0615,46.3,375824,0
+AGIO.US,D,20241031,000000,44.74,45.9,43.52,44.43,579152,0
+AGIO.US,D,20241101,000000,44.93,45.26,43.32,44.87,672853,0
+AGIO.US,D,20241104,000000,44.34,45.17,44.01,44.83,658210,0
+AGIO.US,D,20241105,000000,44.54,46.79,43.25,46.7,996074,0
+AGIO.US,D,20241106,000000,48.5,51.64,47.8,51.59,1184058,0
+AGIO.US,D,20241107,000000,51.66,55.19,51.285,55.08,1188086,0
+AGIO.US,D,20241108,000000,54.37,60.2109,54.18,59.06,1692323,0
+AGIO.US,D,20241111,000000,60.42,62.58,59.29,60.46,1159281,0
+AGIO.US,D,20241112,000000,59.66,60.3,58.735,59.02,797263,0
+AGIO.US,D,20241113,000000,59.03,60,58.2375,58.6,686553,0
+AGIO.US,D,20241114,000000,58.2,58.91,55.29,55.4,884288,0
+AGIO.US,D,20241115,000000,55.67,55.67,52.74,53.78,926800,0
+AGIO.US,D,20241118,000000,53.67,54,52.35,52.89,534480,0
+AGIO.US,D,20241119,000000,52.36,54.89,52.09,54.41,496895,0
+AGIO.US,D,20241120,000000,54.29,55.3,53.79,54.62,367692,0
+AGIO.US,D,20241121,000000,55,56.27,53.928,55.54,368873,0
+AGIO.US,D,20241122,000000,55.78,56.82,54.73,55.68,456102,0
+AGIO.US,D,20241125,000000,56.51,58.25,56.025,57.51,594969,0
+AGIO.US,D,20241126,000000,57.39,59.61,56.67,59.1,484587,0
+AGIO.US,D,20241127,000000,59.29,59.615,57.98,58.66,448286,0
+AGIO.US,D,20241129,000000,59.07,59.86,58.11,59.39,237613,0
+AGIO.US,D,20241202,000000,59.4,59.82,58.36,58.87,515442,0
+AGIO.US,D,20241203,000000,58.51,59.23,57.445,58.88,398114,0
+AGIO.US,D,20241204,000000,58.55,62.15,57.91,59.45,765404,0
+AGIO.US,D,20241205,000000,58.83,60.93,58.83,58.97,609988,0
+AGIO.US,D,20241206,000000,59.09,62.45,59.09,61.64,798478,0
+AGIO.US,D,20241209,000000,56.11,57.33,44.62,48.64,3080677,0
+AGIO.US,D,20241210,000000,48.65,51.27,44.35,46.02,2352502,0
+AGIO.US,D,20241211,000000,46.28,46.68,43.21,43.37,961989,0
+AGIO.US,D,20241212,000000,43.14,43.34,37.93,38.17,1708403,0
+AGIO.US,D,20241213,000000,38.08,39.48,37.2,38.965,1351107,0
+AGIO.US,D,20241216,000000,39.01,44.46,38.6301,42.69,1451999,0
+AGIO.US,D,20241217,000000,42.32,42.84,40.65,41.96,852409,0
+AGIO.US,D,20241218,000000,42.19,42.36,38.4,39.02,984498,0
+AGIO.US,D,20241219,000000,39.1,39.88,35.5,35.81,1268143,0
+AGIO.US,D,20241220,000000,35.5,36.3,35.13,35.42,3199144,0
+AGIO.US,D,20241223,000000,35.42,35.6,34.595,35.35,811572,0
+AGIO.US,D,20241224,000000,35.39,35.53,33.8,34.19,386486,0
+AGIO.US,D,20241226,000000,34,34.91,33.75,34.37,655863,0
+AGIO.US,D,20241227,000000,33.87,34.64,32.91,33.4,831374,0
+AGIO.US,D,20241230,000000,33.29,33.8,32.31,33.03,682511,0
+AGIO.US,D,20241231,000000,33.55,34.25,32.45,32.86,563636,0
+AGIO.US,D,20250102,000000,32.82,33.47,31.57,31.84,652790,0
+AGIO.US,D,20250103,000000,32.06,32.54,31.73,32.19,881852,0
+AGIO.US,D,20250106,000000,32.27,34.48,32.27,33.54,2258141,0
+AGIO.US,D,20250107,000000,33.63,35.55,33.63,35.12,1196971,0
+AGIO.US,D,20250108,000000,35.14,36,34.47,35.9,1032784,0
+AGIO.US,D,20250110,000000,35.14,35.23,32.96,34.42,1256077,0
+AGIO.US,D,20250113,000000,34.06,34.73,33.79,34.3,503285,0
+AGIO.US,D,20250114,000000,34.61,34.98,32.85,33.32,741162,0
+AGIO.US,D,20250115,000000,34.59,35.03,32.96,33.28,658512,0
+AGIO.US,D,20250116,000000,33.38,33.82,31.48,31.82,1004044,0
+AGIO.US,D,20250117,000000,32.33,32.81,31.3863,32.42,807558,0
+AGIO.US,D,20250121,000000,32.95,33.5,32.4,33.23,563538,0
+AGIO.US,D,20250122,000000,33.24,34.47,33.125,34.06,605121,0
+AGIO.US,D,20250123,000000,33.39,35.44,33.2,35.38,765999,0
+AGIO.US,D,20250124,000000,35.36,35.84,34.11,34.46,522465,0
+AGIO.US,D,20250127,000000,33.82,35.25,33.71,33.75,568062,0
+AGIO.US,D,20250128,000000,33.82,33.85,32.59,33.55,457838,0
+AGIO.US,D,20250129,000000,33.49,34.02,32.895,33.73,423815,0
+AGIO.US,D,20250130,000000,34.12,34.83,33.29,34.54,476194,0
+AGIO.US,D,20250131,000000,34.6,35.08,33.65,34.39,660651,0
+AGIO.US,D,20250203,000000,33.88,34.17,32.87,33.615,538639,0
+AGIO.US,D,20250204,000000,33.64,34.45,33.325,34.01,606512,0
+AGIO.US,D,20250205,000000,33.99,35.09,33.95,34.38,503295,0
+AGIO.US,D,20250206,000000,34.47,34.94,34.28,34.42,528111,0
+AGIO.US,D,20250207,000000,34.27,34.27,33.07,33.46,617530,0
+AGIO.US,D,20250210,000000,33.53,34.03,32.38,33.97,1192641,0
+AGIO.US,D,20250211,000000,32.64,33.81,32.62,32.66,602045,0
+AGIO.US,D,20250212,000000,32,33.34,31.5607,32.81,831269,0
+AGIO.US,D,20250213,000000,33.48,33.49,31.95,33.3,710753,0
+AGIO.US,D,20250214,000000,32.93,34.68,32.86,33.22,786684,0
+AGIO.US,D,20250218,000000,33.5,34.86,33.18,33.61,869493,0
+AGIO.US,D,20250219,000000,33.32,34.5,33.32,34.02,566424,0
+AGIO.US,D,20250220,000000,34,34,33.25,33.75,376018,0
+AGIO.US,D,20250221,000000,34.32,35.3,33.75,35.22,1018352,0
+AGIO.US,D,20250224,000000,36.14,36.17,34.565,35.5,992852,0
+AGIO.US,D,20250225,000000,35.48,35.75,34.4165,35.19,775603,0
+AGIO.US,D,20250226,000000,35.19,36.07,34.32,34.44,644684,0
+AGIO.US,D,20250227,000000,34.51,35.73,34.31,34.34,905053,0
+AGIO.US,D,20250228,000000,34.05,35.54,34.05,35.54,680867,0
+AGIO.US,D,20250303,000000,35.55,35.701,32.82,33.12,978768,0
+AGIO.US,D,20250304,000000,32.6,33.66,32.47,33.39,773996,0
+AGIO.US,D,20250305,000000,33.54,34.295,33.49,33.95,537098,0
+AGIO.US,D,20250306,000000,33.15,34.325,33.15,33.98,495361,0
+AGIO.US,D,20250307,000000,33.8,34.47,32.32,32.38,662283,0
+AGIO.US,D,20250310,000000,31.67,32.75,31.58,31.99,812626,0
+AGIO.US,D,20250311,000000,31.93,32.52,31.33,32.13,839700,0
+AGIO.US,D,20250312,000000,32.19,33.07,31.64,31.98,481385,0
+AGIO.US,D,20250313,000000,32,32.5,31.02,31.07,443655,0
+AGIO.US,D,20250314,000000,31.85,31.85,30.91,30.93,625420,0
+AGIO.US,D,20250317,000000,30.93,32.2,30.64,31.99,624917,0
+AGIO.US,D,20250318,000000,31.61,31.92,30.81,31.2,640180,0
+AGIO.US,D,20250319,000000,31.38,31.74,31,31.68,763055,0
+AGIO.US,D,20250320,000000,31.39,32.88,31.34,32.71,461543,0
+AGIO.US,D,20250321,000000,32.35,32.9,31.21,31.3,1667710,0
+AGIO.US,D,20250324,000000,31.67,32.515,31.44,32.31,481827,0
+AGIO.US,D,20250325,000000,32.12,32.12,30.33,30.76,355438,0
+AGIO.US,D,20250326,000000,30.81,31.15,30,30.4,323491,0
+AGIO.US,D,20250327,000000,30.54,30.9175,30.14,30.84,460811,0
+AGIO.US,D,20250328,000000,30.73,30.74,30.0808,30.28,328199,0
+AGIO.US,D,20250331,000000,29.72,29.83,28.31,29.3,727597,0
+AGIO.US,D,20250401,000000,29.08,29.345,26.655,27.4,936690,0
+AGIO.US,D,20250402,000000,27.22,28.65,26.81,28.44,955571,0
+AGIO.US,D,20250403,000000,27.21,28.125,26.92,27.71,634780,0
+AGIO.US,D,20250404,000000,27.22,27.86,25.26,25.76,1192473,0
+AGIO.US,D,20250407,000000,24.82,27.09,24.335,25.9,1136441,0
+AGIO.US,D,20250408,000000,26.7,26.98,24.03,24.53,764669,0
+AGIO.US,D,20250409,000000,24.04,27.08,23.415,26.28,1175841,0
+AGIO.US,D,20250410,000000,25.4,25.76,24.3,25.31,773656,0
+AGIO.US,D,20250411,000000,25.52,26.92,25,26.7,592295,0
+AGIO.US,D,20250414,000000,27.28,27.71,26.23,27.52,647162,0
+AGIO.US,D,20250415,000000,27.37,28.24,27.36,27.82,607625,0
+AGIO.US,D,20250416,000000,27.74,27.74,26.865,27.14,548648,0
+AGIO.US,D,20250417,000000,27.11,28.3787,26.988,27.66,590694,0
+AGIO.US,D,20250421,000000,27.38,28.02,26.915,27.34,680865,0
+AGIO.US,D,20250422,000000,27.79,28.24,27.49,28,387481,0
+AGIO.US,D,20250423,000000,28.82,29.22,28.32,28.37,405019,0
+AGIO.US,D,20250424,000000,28.3,29.3,28.04,29.26,378770,0
+AGIO.US,D,20250425,000000,29.04,29.88,28.7,29.45,358865,0
+AGIO.US,D,20250428,000000,29.75,30.29,29.23,29.62,530594,0
+AGIO.US,D,20250429,000000,29.68,29.68,28.94,29.1,473367,0
+AGIO.US,D,20250430,000000,28.95,30.06,28.28,29.69,686582,0
+AGIO.US,D,20250501,000000,29.2,31.165,27.1859,30.94,597497,0
+AGIO.US,D,20250502,000000,31.47,31.55,30.05,30.1,415741,0
+AGIO.US,D,20250505,000000,30.13,30.5,29.8,29.97,358855,0
+AGIO.US,D,20250506,000000,29.81,30.02,27.78,28.32,836973,0
+AGIO.US,D,20250507,000000,28.56,28.63,28.08,28.22,543940,0
+AGIO.US,D,20250508,000000,28.14,28.775,27.72,28.04,547577,0
+AGIO.US,D,20250509,000000,28.03,28.91,27.27,27.32,303182,0
+AGIO.US,D,20250512,000000,28.18,29.39,28.18,29.14,476389,0
+AGIO.US,D,20250513,000000,29.12,29.59,28.3,28.74,511846,0
+AGIO.US,D,20250514,000000,28.73,29.12,27.7,28.03,610838,0
+AGIO.US,D,20250515,000000,28.12,28.455,27.62,28.26,445266,0
+AGIO.US,D,20250516,000000,28.37,29.26,28.3,29.18,772781,0
+AGIO.US,D,20250519,000000,28.99,29.99,28.78,29.84,410853,0
+AGIO.US,D,20250520,000000,29.84,30.21,29.47,30.17,478841,0
+AGIO.US,D,20250521,000000,29.7,30.45,29.42,30.11,540999,0
+AGIO.US,D,20250522,000000,29.98,30.4,29.535,29.59,612033,0
+AGIO.US,D,20250523,000000,29.05,29.87,29.05,29.8,440665,0
+AGIO.US,D,20250527,000000,30.36,30.63,29.7,30.2,548360,0
+AGIO.US,D,20250528,000000,30.24,30.95,30.14,30.83,531657,0
+AGIO.US,D,20250529,000000,31.03,32.3,30.635,31.84,859358,0
+AGIO.US,D,20250530,000000,31.46,32.48,30.38,32.09,761044,0
+AGIO.US,D,20250602,000000,32.29,33.69,32.215,32.63,1247345,0
+AGIO.US,D,20250603,000000,32.65,34.14,32.605,33.37,699820,0
+AGIO.US,D,20250604,000000,33.48,34.7,33.48,34.03,649232,0
+AGIO.US,D,20250605,000000,34.01,34.12,33.215,33.58,400101,0
+AGIO.US,D,20250606,000000,34,34.56,33.75,34.33,377301,0
+AGIO.US,D,20250609,000000,34.88,34.88,33.63,33.66,402233,0
+AGIO.US,D,20250610,000000,33.34,34.7,33.34,34.51,623880,0
+AGIO.US,D,20250611,000000,34.83,35.43,34.17,34.41,508117,0
+AGIO.US,D,20250612,000000,34.22,35.14,33.62,34.5,477458,0
+AGIO.US,D,20250613,000000,33.89,34.89,33.75,34.3,482139,0
+AGIO.US,D,20250616,000000,34.5,36.39,33.765,35.75,661842,0
+AGIO.US,D,20250617,000000,35.12,35.56,34.53,34.69,495775,0
+AGIO.US,D,20250618,000000,34.71,35.82,34.49,35.5,549418,0
+AGIO.US,D,20250620,000000,35.55,35.88,33.88,34.41,1672353,0
+AGIO.US,D,20250623,000000,34.35,34.72,33.02,33.34,520399,0
+AGIO.US,D,20250624,000000,33.69,33.82,33.1,33.42,436096,0
+AGIO.US,D,20250625,000000,33.42,33.725,32.535,32.71,316501,0
+AGIO.US,D,20250626,000000,32.92,33.7,32.59,33.65,274754,0
+AGIO.US,D,20250627,000000,33.66,34.34,33.32,33.47,489988,0
+AGIO.US,D,20250630,000000,33.51,33.885,33.08,33.26,338543,0
+AGIO.US,D,20250701,000000,33.11,35.03,32.87,34.37,603494,0
+AGIO.US,D,20250702,000000,34.37,35.85,34.0347,35.35,606160,0
+AGIO.US,D,20250703,000000,35.37,36.145,35.12,36.07,258713,0
+AGIO.US,D,20250707,000000,35.79,36.04,34.6,35.21,551382,0
+AGIO.US,D,20250708,000000,35.2,36.815,35.08,36.28,704576,0
+AGIO.US,D,20250709,000000,36.71,39.1,36.6,39.07,1312145,0
+AGIO.US,D,20250710,000000,38.97,40.06,38,39.53,978020,0
+AGIO.US,D,20250711,000000,38.85,39.91,38.32,39.05,793595,0
+AGIO.US,D,20250714,000000,38.41,39.48,38.41,39.23,717079,0
+AGIO.US,D,20250715,000000,39.59,39.79,38.695,39.19,707319,0
+AGIO.US,D,20250716,000000,39.29,40.04,39.01,39.99,628785,0
+AGIO.US,D,20250717,000000,40.06,40.9499,40,40.35,813172,0
+AGIO.US,D,20250718,000000,40.7,41.19,39.96,40,824651,0
+AGIO.US,D,20250721,000000,40.09,40.6,39.65,39.92,429897,0
+AGIO.US,D,20250722,000000,39.58,39.95,38.475,39.66,825957,0
+AGIO.US,D,20250723,000000,39.82,41.74,39.32,40.56,830695,0
+AGIO.US,D,20250724,000000,40.53,40.98,39.22,39.65,513334,0
+AGIO.US,D,20250725,000000,39.64,40.135,38.82,40,529138,0
+AGIO.US,D,20250728,000000,39.99,40.8,37.09,37.2,761090,0
+AGIO.US,D,20250729,000000,37.54,38.12,37.1,37.73,590944,0
+AGIO.US,D,20250730,000000,38.31,39.12,37.375,37.54,850669,0
+AGIO.US,D,20250731,000000,36.9,37.94,35.81,37.22,1098181,0
+AGIO.US,D,20250801,000000,37.27,38.43,34.32,35,2351119,0
+AGIO.US,D,20250804,000000,31.45,36.38,26.7517,36.16,5497392,0
+AGIO.US,D,20250805,000000,36.01,36.8,34.82,36.21,1173571,0
+AGIO.US,D,20250806,000000,35.83,37.86,35.09,37.72,1015815,0
+AGIO.US,D,20250807,000000,37.5,37.765,36.57,37.06,553273,0
+AGIO.US,D,20250808,000000,37.33,37.5,35.67,35.76,478213,0
+AGIO.US,D,20250811,000000,35.53,35.86,34.71,35.08,665906,0
+AGIO.US,D,20250812,000000,35.38,36.16,35.11,35.38,384278,0
+AGIO.US,D,20250813,000000,35.66,36.89,35.45,36.61,587187,0
+AGIO.US,D,20250814,000000,36.21,36.74,35.765,36.68,243705,0
+AGIO.US,D,20250815,000000,36.77,37.26,36.35,37.01,362267,0
+AGIO.US,D,20250818,000000,36.94,37.55,36.65,37.45,663114,0
+AGIO.US,D,20250819,000000,37.48,37.73,35.92,36.22,672131,0
+AGIO.US,D,20250820,000000,35.95,36.9,35.92,36.82,400677,0
+AGIO.US,D,20250821,000000,36.7,38.46,36.4,38.2,460891,0
+AGIO.US,D,20250822,000000,38.25,39.685,37.75,38.8,722567,0
+AGIO.US,D,20250825,000000,38.8,39.185,37.11,37.26,699664,0
+AGIO.US,D,20250826,000000,37.45,38.515,36.9852,38.46,647317,0
+AGIO.US,D,20250827,000000,38.33,40.1,38.33,39.27,725173,0
+AGIO.US,D,20250828,000000,39.24,39.505,37.9422,38.18,433169,0
+AGIO.US,D,20250829,000000,38.35,38.78,37.38,37.71,502787,0
+AGIO.US,D,20250902,000000,38,39.37,37.815,39.25,630463,0
+AGIO.US,D,20250903,000000,39.35,41.1,39.35,40.61,811383,0
+AGIO.US,D,20250904,000000,35,36.35,32.7,36.13,3132515,0
+AGIO.US,D,20250905,000000,36.625,37.91,35.905,36.01,1481646,0
+AGIO.US,D,20250908,000000,36.03,37.32,35.93,36.41,844878,0
+AGIO.US,D,20250909,000000,36.46,36.91,35.81,36.15,616336,0
+AGIO.US,D,20250910,000000,36.16,36.25,34.97,35.68,710390,0
+AGIO.US,D,20250911,000000,36,36.79,35.865,36.5,508321,0
+AGIO.US,D,20250912,000000,36.43,37.18,35.82,36.78,603418,0
+AGIO.US,D,20250915,000000,36.78,36.78,35.72,36.3,550992,0
+AGIO.US,D,20250916,000000,36.1,37.18,36.1,36.72,582955,0
+AGIO.US,D,20250917,000000,37.09,38.45,36.39,36.42,631691,0
+AGIO.US,D,20250918,000000,37.19,38.015,36.675,37.95,683001,0
+AGIO.US,D,20250919,000000,37.95,37.95,36.94,37.7,1358929,0
+AGIO.US,D,20250922,000000,37.7,38.945,37.225,38.19,437677,0
+AGIO.US,D,20250923,000000,38.15,38.8642,37.7,37.87,426943,0
+AGIO.US,D,20250924,000000,37.83,38.085,37.035,37.32,495638,0
+AGIO.US,D,20250925,000000,37.23,37.23,36.43,36.61,474554,0
+AGIO.US,D,20250926,000000,37.02,39.26,36.39,38.93,814462,0
+AGIO.US,D,20250929,000000,38.73,39.64,38.08,39.27,573363,0
+AGIO.US,D,20250930,000000,39.44,40.2,38.76,40.14,574841,0
+AGIO.US,D,20251001,000000,40.09,41.24,39.67,40.07,677710,0
+AGIO.US,D,20251002,000000,40.36,40.5827,39.32,39.93,392505,0
+AGIO.US,D,20251003,000000,40.06,41.42,39.79,40.5,525442,0
+AGIO.US,D,20251006,000000,40.62,41.06,40.36,40.89,446712,0
+AGIO.US,D,20251007,000000,40.94,41.2883,40.3944,40.87,319809,0
+AGIO.US,D,20251008,000000,41,42.61,40.835,42.6,519164,0
+AGIO.US,D,20251009,000000,42.65,43.21,41.92,42.43,539986,0
+AGIO.US,D,20251010,000000,42.51,42.51,40.2,40.61,657682,0
+AGIO.US,D,20251013,000000,40.61,41.73,40.35,40.92,540530,0
+AGIO.US,D,20251014,000000,40.21,41.09,39.71,40.24,387552,0
+AGIO.US,D,20251015,000000,40.31,41.71,40.1393,41.38,515233,0
+AGIO.US,D,20251016,000000,41.4,42.47,41.01,41.52,927863,0
+AGIO.US,D,20251017,000000,41.855,43.69,41.855,42.33,756204,0
+AGIO.US,D,20251020,000000,43.05,43.2376,42,42.65,508964,0
+AGIO.US,D,20251021,000000,42.82,43.67,42.31,43.45,481559,0
+AGIO.US,D,20251022,000000,43.12,43.54,41.24,41.74,367616,0
+AGIO.US,D,20251023,000000,41.92,42.11,41.27,42.09,324809,0
+AGIO.US,D,20251024,000000,42.61,43.43,42.1001,43.33,343056,0
+AGIO.US,D,20251027,000000,43.39,44.25,43.01,43.08,546182,0
+AGIO.US,D,20251028,000000,42.97,43.78,42.445,43.43,647360,0
+AGIO.US,D,20251029,000000,42.96,43.47,41.82,41.96,564849,0
+AGIO.US,D,20251030,000000,42.18,43.81,40.18,43.18,989605,0
+AGIO.US,D,20251031,000000,42.86,43.715,42.2628,43.24,735186,0
+AGIO.US,D,20251103,000000,42.86,44.1,39.96,40.13,834707,0
+AGIO.US,D,20251104,000000,39.33,40.32,38.9,40,711169,0
+AGIO.US,D,20251105,000000,40.25,40.72,39.21,40.51,503629,0
+AGIO.US,D,20251106,000000,40.26,40.86,39.94,40.31,380689,0
+AGIO.US,D,20251107,000000,40.19,41.48,39.38,40.67,378760,0
+AGIO.US,D,20251110,000000,41.02,42.07,41,41.38,465407,0
+AGIO.US,D,20251111,000000,41.24,43.9,41.155,43.86,530990,0
+AGIO.US,D,20251112,000000,43.84,44.55,43.2,43.63,876811,0
+AGIO.US,D,20251113,000000,43.12,44.215,42.47,42.54,666849,0
+AGIO.US,D,20251114,000000,41.89,44.29,41.3401,43.65,848753,0
+AGIO.US,D,20251117,000000,43.59,45.96,42.5,45.13,882906,0
+AGIO.US,D,20251118,000000,44.92,46,44.4,45.49,568958,0
+AGIO.US,D,20251119,000000,23.29,25.0699,22.24,22.34,17657857,0
+AGIO.US,D,20251120,000000,23.3,25.98,23.05,24.57,7666286,0
+AGIO.US,D,20251121,000000,24.66,25.94,23,25.24,3636028,0
+AGIO.US,D,20251124,000000,25.56,26.75,24.96,26.49,4268829,0
+AGIO.US,D,20251125,000000,27.19,28.63,26.36,28.425,2298052,0
+AGIO.US,D,20251126,000000,28.85,29.46,27.84,29.04,1857218,0
+AGIO.US,D,20251128,000000,29.3,29.3,28.45,29.2,500589,0
+AGIO.US,D,20251201,000000,28.51,28.55,27.63,27.84,1501323,0
+AGIO.US,D,20251202,000000,27.74,27.99,26.81,26.98,1727133,0
+AGIO.US,D,20251203,000000,27.15,27.73,26.99,27.49,1201115,0
+AGIO.US,D,20251204,000000,27.35,27.685,27.13,27.42,1225717,0
+AGIO.US,D,20251205,000000,27.56,27.95,27.055,27.73,850263,0
+AGIO.US,D,20251208,000000,27.6,28.575,27.12,27.28,1091834,0
+AGIO.US,D,20251209,000000,27.42,27.635,26.8,26.85,1002985,0
+AGIO.US,D,20251210,000000,27.03,28.605,26.86,28,1630066,0
+AGIO.US,D,20251211,000000,27.84,28.25,27.26,27.46,1511508,0
+AGIO.US,D,20251212,000000,27.52,27.665,26.78,27.27,1203135,0
+AGIO.US,D,20251215,000000,27.6,27.95,26.52,26.85,1182812,0
+AGIO.US,D,20251216,000000,26.72,26.9,25.98,26.09,1039028,0
+AGIO.US,D,20251217,000000,26.19,26.36,25.405,25.45,1417537,0
+AGIO.US,D,20251218,000000,25.78,26.2199,24.6,24.73,1174521,0
+AGIO.US,D,20251219,000000,25.07,25.305,24.25,24.46,3773021,0
+AGIO.US,D,20251222,000000,24.53,25.06,24.16,24.95,2564378,0
+AGIO.US,D,20251223,000000,24.95,24.95,24.44,24.59,915709,0
+AGIO.US,D,20251224,000000,28,30.0399,27.1,29.17,6310491,0
+AGIO.US,D,20251226,000000,29.06,29.06,27.4216,28.02,1705616,0
+AGIO.US,D,20251229,000000,27.92,28,27.045,27.16,1019819,0
+AGIO.US,D,20251230,000000,27.02,27.41,26.6627,27.33,982193,0
+AGIO.US,D,20251231,000000,27.18,27.61,26.74,27.22,870797,0
+AGIO.US,D,20260102,000000,27.25,27.25,26.56,27.18,947024,0
+AGIO.US,D,20260105,000000,27.17,27.59,26.54,27.45,1067951,0
+AGIO.US,D,20260106,000000,27.34,27.67,27.1,27.47,927714,0
+AGIO.US,D,20260107,000000,27.47,29.44,27.47,28.54,1299570,0
+AGIO.US,D,20260108,000000,28.24,28.645,27.91,28.16,1095509,0
+AGIO.US,D,20260109,000000,28.55,28.7,28.02,28.41,1171343,0
+AGIO.US,D,20260112,000000,28.1,28.375,27.34,28.32,904468,0
+AGIO.US,D,20260113,000000,28,28.46,27.297,27.8,658980,0
+AGIO.US,D,20260114,000000,27.79,28.79,27.52,28.73,769203,0
+AGIO.US,D,20260115,000000,28.87,28.87,27.75,27.8,805474,0
+AGIO.US,D,20260116,000000,27.87,28.23,27.11,27.19,975838,0
+AGIO.US,D,20260120,000000,26.5,27.075,26.25,26.68,897659,0
+AGIO.US,D,20260121,000000,26.73,27.315,26.4155,27.17,1133145,0
+AGIO.US,D,20260122,000000,27.25,28.75,27.13,28.66,792012,0
+AGIO.US,D,20260123,000000,28.57,29.1,27.82,28.54,993407,0
+AGIO.US,D,20260126,000000,28.5,29.165,28.03,28.83,1142723,0
+AGIO.US,D,20260127,000000,28.8,29.93,28.42,28.67,913587,0
+AGIO.US,D,20260128,000000,28.79,29.04,28.22,28.31,1187357,0
+AGIO.US,D,20260129,000000,28.3,28.565,27.41,27.61,827515,0
+AGIO.US,D,20260130,000000,27.46,27.92,26.95,27.44,553341,0
+AGIO.US,D,20260202,000000,27.18,28.71,26.5301,28.16,922132,0
+AGIO.US,D,20260203,000000,28.11,28.71,27.595,27.93,808307,0
+AGIO.US,D,20260204,000000,28.19,28.19,27.55,27.7,959448,0
+AGIO.US,D,20260205,000000,27.48,28.065,26.45,26.57,1107727,0
+AGIO.US,D,20260206,000000,27.03,27.425,26.5,26.53,1151622,0
+AGIO.US,D,20260209,000000,26.45,26.975,26.04,26.94,678385,0
+AGIO.US,D,20260210,000000,27.1,27.465,26.84,27.13,736295,0
+AGIO.US,D,20260211,000000,26.6,27.72,26.05,27.71,976106,0
+AGIO.US,D,20260212,000000,27.85,28.935,27.1,28.07,975855,0
+AGIO.US,D,20260213,000000,28.71,28.97,27.76,27.96,650636,0
+AGIO.US,D,20260217,000000,27.8,28.2,27.43,27.82,674571,0
+AGIO.US,D,20260218,000000,27.53,27.89,27.065,27.55,707942,0
diff --git a/daily/us/nasdaq stocks/1/agmh.us.txt b/daily/us/nasdaq stocks/1/agmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2cb64f5a822bb8565c418d087c9ff3f42720d7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agmh.us.txt	
@@ -0,0 +1,1905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMH.US,D,20180419,000000,340,443,334.215,424,5995.3,0
+AGMH.US,D,20180420,000000,663,749.495,379.5,389.39,16607.14,0
+AGMH.US,D,20180423,000000,420,429,350.505,420,2054.8,0
+AGMH.US,D,20180424,000000,406,432,364,422.5,1751.66,0
+AGMH.US,D,20180425,000000,425.5,535.5,391,530.5,3315.92,0
+AGMH.US,D,20180426,000000,573,641.5,428,486.5,14784.32,0
+AGMH.US,D,20180427,000000,518,537,485,523.5,1644.14,0
+AGMH.US,D,20180430,000000,528,552.5,456,480,2422.02,0
+AGMH.US,D,20180501,000000,485.5,499,416,427.5,2294.14,0
+AGMH.US,D,20180502,000000,412.5,499.5,412.5,460,3788.3,0
+AGMH.US,D,20180503,000000,461.5,497.5,450,461.5,974.32,0
+AGMH.US,D,20180504,000000,461.5,507,427.5,448,2032.9,0
+AGMH.US,D,20180507,000000,454,585.365,447.5,493.5,5216.4800000000005,0
+AGMH.US,D,20180508,000000,493.5,524.5,459,474,2446.9,0
+AGMH.US,D,20180509,000000,477,523,445,520,4705.18,0
+AGMH.US,D,20180510,000000,510.63,605.465,510.63,552.5,3929.66,0
+AGMH.US,D,20180511,000000,525.5,551.5,497.75,515,1585.2,0
+AGMH.US,D,20180514,000000,515.5,533.5,470,477.5,1520.44,0
+AGMH.US,D,20180515,000000,478,533.5,478,496.5,1780.08,0
+AGMH.US,D,20180516,000000,500,514,458,479.5,2924.28,0
+AGMH.US,D,20180517,000000,472.5,475,439,439,3047.16,0
+AGMH.US,D,20180518,000000,444,444,427.5,431,1280.14,0
+AGMH.US,D,20180521,000000,428.5,461.5,424,455.5,920.34,0
+AGMH.US,D,20180522,000000,452,452,430.5,440,1410.82,0
+AGMH.US,D,20180523,000000,436.5,462.5,434.5,461,1399.34,0
+AGMH.US,D,20180524,000000,464,524.5,453.5,492.5,2595.08,0
+AGMH.US,D,20180525,000000,496,513.475,462.05,498.5,2159.76,0
+AGMH.US,D,20180529,000000,495,530,483,502,1634.24,0
+AGMH.US,D,20180530,000000,505.5,517.5,491,503.5,626.36,0
+AGMH.US,D,20180531,000000,494.5,508,490.75,492,658.16,0
+AGMH.US,D,20180601,000000,492,515,491,506.5,1066.84,0
+AGMH.US,D,20180604,000000,515.5,573.445,478,500,1866.38,0
+AGMH.US,D,20180605,000000,500,505.5,479.5,490.5,963.24,0
+AGMH.US,D,20180606,000000,483,547,483,503.5,761.98,0
+AGMH.US,D,20180607,000000,497.75,526.51,490.5,497.5,1180.2,0
+AGMH.US,D,20180608,000000,498.5,514,485.5,514,1584.56,0
+AGMH.US,D,20180611,000000,495.5,547,492.55,513,1702.24,0
+AGMH.US,D,20180612,000000,517,669.5,513.5,669.5,3819.4,0
+AGMH.US,D,20180613,000000,668.5,812.5,665,811,4397.28,0
+AGMH.US,D,20180614,000000,816.5,1564,816.5,1390,16167.08,0
+AGMH.US,D,20180615,000000,1380.5,1881.5,1316.5,1470.5,7384.52,0
+AGMH.US,D,20180618,000000,1463,1470,1219,1407,2112.18,0
+AGMH.US,D,20180619,000000,1394,1600,1233.05,1275,2345.7000000000003,0
+AGMH.US,D,20180620,000000,1264.5,1408.5,1194.52,1289,1065.1,0
+AGMH.US,D,20180621,000000,1304,1549.5,1229.5,1425,2873.26,0
+AGMH.US,D,20180622,000000,1403.5,1522,1336.5,1358,1809.82,0
+AGMH.US,D,20180625,000000,1353,1402.5,1285,1292.5,805.12,0
+AGMH.US,D,20180626,000000,1302,1302,1056.5,1200.5,1549.6000000000001,0
+AGMH.US,D,20180627,000000,1171,1297.49,1171,1225,418.34000000000003,0
+AGMH.US,D,20180628,000000,1216.5,1275,1175.05,1212.5,1719.28,0
+AGMH.US,D,20180629,000000,1255,1279.51,1180,1184,586.62,0
+AGMH.US,D,20180702,000000,1190.5,1190.5,956.5,970,1353.24,0
+AGMH.US,D,20180703,000000,983,1048.5,976.75,1036,1241.46,0
+AGMH.US,D,20180705,000000,1043.5,1121.98,1023.5,1092,1092.8,0
+AGMH.US,D,20180706,000000,1084.5,1160,966,1133,1847.76,0
+AGMH.US,D,20180709,000000,1131,1189.5,1038.08,1062.25,1406.88,0
+AGMH.US,D,20180710,000000,1104.5,1110,970.5,970.5,1732.82,0
+AGMH.US,D,20180711,000000,952.5,1040.5,869,884.5,2950.94,0
+AGMH.US,D,20180712,000000,877.5,982,825.5,848.5,1733.26,0
+AGMH.US,D,20180713,000000,883,900.375,852,852,1630.42,0
+AGMH.US,D,20180716,000000,885,885,831.5,831.5,618.36,0
+AGMH.US,D,20180717,000000,867.5,887.5,855.5,863,591.12,0
+AGMH.US,D,20180718,000000,864,911.95,850.5,857.5,530.16,0
+AGMH.US,D,20180719,000000,868,877.5,673.25,692,765.98,0
+AGMH.US,D,20180720,000000,690.5,690.5,617,629,535.82,0
+AGMH.US,D,20180723,000000,632.5,645.82,630,630.5,75.36,0
+AGMH.US,D,20180724,000000,635.5,748.07,635.5,675.05,318.44,0
+AGMH.US,D,20180725,000000,678.5,699.5,675.505,699.5,45.42,0
+AGMH.US,D,20180726,000000,689,702.5,660,661,309.06,0
+AGMH.US,D,20180727,000000,653.5,850,653.5,784.5,782.6800000000001,0
+AGMH.US,D,20180730,000000,815,815,735,774,253.86,0
+AGMH.US,D,20180731,000000,836.5,836.5,714,714.5,118.98,0
+AGMH.US,D,20180801,000000,711.645,774.75,711.645,764.5,158.34,0
+AGMH.US,D,20180802,000000,765,765,727.25,744,290.36,0
+AGMH.US,D,20180803,000000,738,809.5,737,790.5,315.22,0
+AGMH.US,D,20180806,000000,796.5,827.5,777.5,780,263.3,0
+AGMH.US,D,20180807,000000,790,818.39,785.135,793,103.14,0
+AGMH.US,D,20180808,000000,843.115,843.115,765,771.5,414.32,0
+AGMH.US,D,20180809,000000,795,795,716,716,991.26,0
+AGMH.US,D,20180810,000000,712.5,715,697.5,712.5,229.32,0
+AGMH.US,D,20180813,000000,725,754,669,750,602.32,0
+AGMH.US,D,20180814,000000,750,800,722.5,798.75,368.48,0
+AGMH.US,D,20180815,000000,790,790,722.615,727.5,798.98,0
+AGMH.US,D,20180816,000000,662.355,735,635.5,712,2223.7000000000003,0
+AGMH.US,D,20180817,000000,725,725,693,713,997.4200000000001,0
+AGMH.US,D,20180820,000000,762.5,850,762.5,780.5,1075,0
+AGMH.US,D,20180821,000000,806,976.5,766.5,940.5,2236.66,0
+AGMH.US,D,20180822,000000,940,1076.5,899.315,1000,787.5600000000001,0
+AGMH.US,D,20180823,000000,1008,1040,963.505,984,418.44,0
+AGMH.US,D,20180824,000000,981,1000,938.06,940.5,335.1,0
+AGMH.US,D,20180827,000000,939,1250,854,1200.5,912.74,0
+AGMH.US,D,20180828,000000,1192.5,1472,1148,1363,864.9200000000001,0
+AGMH.US,D,20180829,000000,1350,1351,1147.5,1342.5,751,0
+AGMH.US,D,20180830,000000,1281.5,1409.5,1281.5,1375,529.8,0
+AGMH.US,D,20180831,000000,1354,1354,1225,1300,634.16,0
+AGMH.US,D,20180904,000000,1228,1394.5,1188,1336,1363,0
+AGMH.US,D,20180905,000000,1313.5,1350,1290,1318,956.72,0
+AGMH.US,D,20180906,000000,1300,1300,1133.12,1185,822.4,0
+AGMH.US,D,20180907,000000,1175,1185,1099.5,1099.5,120.38,0
+AGMH.US,D,20180910,000000,1099.49,1099.49,1050,1050,32.38,0
+AGMH.US,D,20180911,000000,1040.5,1040.5,883.55,1005,541.94,0
+AGMH.US,D,20180912,000000,917.875,1075,868.5,1020,3068.14,0
+AGMH.US,D,20180913,000000,1025.15,1074.81,1020,1040,225.08,0
+AGMH.US,D,20180914,000000,1030.5,1082.57,947,991,780.52,0
+AGMH.US,D,20180917,000000,983.5,1034,958.5,958.5,838.96,0
+AGMH.US,D,20180918,000000,967.5,1048.74,879.735,1025,516.1,0
+AGMH.US,D,20180919,000000,1023,1100,1000,1095,353.1,0
+AGMH.US,D,20180920,000000,1061,1475,1021,1459,451.3,0
+AGMH.US,D,20180921,000000,1504,1559.98,1250.5,1288.5,985.16,0
+AGMH.US,D,20180924,000000,1225,1231,1092.5,1138.5,87.08,0
+AGMH.US,D,20180925,000000,1246.5,1296.49,1200,1223,166.54,0
+AGMH.US,D,20180926,000000,1272,1626.5,1260.48,1473.44,758.36,0
+AGMH.US,D,20180927,000000,1421.5,1492.28,1371.5,1453,108.72,0
+AGMH.US,D,20180928,000000,1434.5,1950,1366,1950,299.40000000000003,0
+AGMH.US,D,20181001,000000,1730,2600.05,1675,1744.5,1411.48,0
+AGMH.US,D,20181002,000000,1560.54,1890.27,1560.54,1800,286.32,0
+AGMH.US,D,20181003,000000,1800,1800,1648.5,1650,273.7,0
+AGMH.US,D,20181004,000000,1553.5,1708.5,1546.6,1708.5,131.78,0
+AGMH.US,D,20181005,000000,1541.5,1755,1541.5,1610,34.7,0
+AGMH.US,D,20181008,000000,1610,1616,1529.5,1567.23,34.74,0
+AGMH.US,D,20181009,000000,1750,1750,1747.5,1747.5,20.86,0
+AGMH.US,D,20181010,000000,1750,1794.72,1645,1733.5,291.7,0
+AGMH.US,D,20181011,000000,1855.5,1877,1641.5,1855.5,398.40000000000003,0
+AGMH.US,D,20181012,000000,1875,2500,1725,1774,485.90000000000003,0
+AGMH.US,D,20181015,000000,1737.5,1872,1602.5,1872,258.14,0
+AGMH.US,D,20181016,000000,1997.5,2000,1727.52,1943.67,242.20000000000002,0
+AGMH.US,D,20181017,000000,2040,2040,1868.5,1868.5,115.34,0
+AGMH.US,D,20181018,000000,1995,2040,1891.88,2035,426.3,0
+AGMH.US,D,20181019,000000,2100,2139.95,1840.5,1927,242.72,0
+AGMH.US,D,20181022,000000,1875.5,1907,1762.5,1800,160.16,0
+AGMH.US,D,20181023,000000,1750,1836.5,1669.5,1697.68,51.38,0
+AGMH.US,D,20181024,000000,1693,1775,1593.5,1631.5,47.14,0
+AGMH.US,D,20181025,000000,1685.62,1685.62,1685.62,1685.62,9.22,0
+AGMH.US,D,20181026,000000,1623.3,1710,1576.03,1710,19.48,0
+AGMH.US,D,20181029,000000,1692,1692,1521.67,1650,53.82,0
+AGMH.US,D,20181030,000000,1535,1646.75,1525,1646.75,9.08,0
+AGMH.US,D,20181031,000000,1600,1600,1514,1535.78,50.660000000000004,0
+AGMH.US,D,20181101,000000,1550,1597.5,1515,1553,46.86,0
+AGMH.US,D,20181102,000000,1647,1650,1533.13,1650,37.88,0
+AGMH.US,D,20181105,000000,1561.5,1561.5,1561.5,1561.5,12.44,0
+AGMH.US,D,20181106,000000,1525.5,1525.5,1275,1288.5,82.42,0
+AGMH.US,D,20181107,000000,1303,1385.5,1200,1213.58,244.28,0
+AGMH.US,D,20181109,000000,1121.5,1121.5,1000.5,1036.07,87.32000000000001,0
+AGMH.US,D,20181112,000000,900,1070.75,900,1050,114.84,0
+AGMH.US,D,20181113,000000,992.5,1140.5,992.5,1057.5,88.60000000000001,0
+AGMH.US,D,20181114,000000,1040.5,1274.5,1040.5,1231,315.76,0
+AGMH.US,D,20181115,000000,1240.5,1799.5,1240.5,1799,179.32,0
+AGMH.US,D,20181116,000000,1955.15,1999.5,1307.5,1900,275.5,0
+AGMH.US,D,20181119,000000,1879.67,2125,1726.3,2120,177.24,0
+AGMH.US,D,20181120,000000,2119,2119,1946.25,2097.5,150.94,0
+AGMH.US,D,20181121,000000,2125,2125,1702.5,2060,227.42000000000002,0
+AGMH.US,D,20181123,000000,2055.25,2135,2049.12,2091,139.82,0
+AGMH.US,D,20181126,000000,2110,2140,1928.5,2077.5,305.76,0
+AGMH.US,D,20181127,000000,2100,2125,1924.54,1975,409.86,0
+AGMH.US,D,20181128,000000,1868,2095,1868,2095,137.20000000000002,0
+AGMH.US,D,20181129,000000,2074.5,2095,1918,1918,127.22,0
+AGMH.US,D,20181130,000000,2000.5,2058.75,1934,1968,1547.9,0
+AGMH.US,D,20181203,000000,1965,1965,1800,1865,107.08,0
+AGMH.US,D,20181204,000000,1865,2149,1865,1912.5,717.1,0
+AGMH.US,D,20181206,000000,1899.5,1899.5,1812.5,1812.5,26.78,0
+AGMH.US,D,20181207,000000,1785.5,1950,1623.5,1639,66.48,0
+AGMH.US,D,20181211,000000,1625,1875,1625,1875,33.04,0
+AGMH.US,D,20181212,000000,1874.5,1874.5,1750,1750,72.10000000000001,0
+AGMH.US,D,20181213,000000,1662.5,1662.5,1659,1659,14.32,0
+AGMH.US,D,20181214,000000,1580,1613.8,1515,1613.8,43.64,0
+AGMH.US,D,20181218,000000,1401,1454,1365.5,1365.5,100.2,0
+AGMH.US,D,20181219,000000,1613,1613,1613,1613,5.4,0
+AGMH.US,D,20181220,000000,1425,1432.5,1400.5,1403,37.14,0
+AGMH.US,D,20181221,000000,1404.5,1451.5,1350.5,1418,109.96000000000001,0
+AGMH.US,D,20181224,000000,1339,1700,1339,1535,36.78,0
+AGMH.US,D,20181226,000000,1412.5,1412.5,1329.26,1329.26,7.44,0
+AGMH.US,D,20181227,000000,1439,1439,1414.5,1420,26.400000000000002,0
+AGMH.US,D,20181228,000000,1690.5,1690.5,1402.5,1402.5,19.94,0
+AGMH.US,D,20181231,000000,1432.5,1550,1337.5,1337.5,74.78,0
+AGMH.US,D,20190102,000000,1537.58,1537.58,1537.58,1537.58,7.78,0
+AGMH.US,D,20190103,000000,1365,1366,1365,1366,8.2,0
+AGMH.US,D,20190107,000000,1445,1445,1445,1445,7.22,0
+AGMH.US,D,20190110,000000,1384.5,1407.5,1384.5,1400,17.16,0
+AGMH.US,D,20190115,000000,1457.5,1550,1453,1550,44.96,0
+AGMH.US,D,20190118,000000,1417.5,1417.5,1316.1,1316.1,13,0
+AGMH.US,D,20190122,000000,1322,1400,1322,1400,45.2,0
+AGMH.US,D,20190123,000000,1389.32,1397.5,1363.5,1397.5,31.560000000000002,0
+AGMH.US,D,20190124,000000,1405,1505.1,1381.5,1407.5,58.980000000000004,0
+AGMH.US,D,20190125,000000,1437.5,1437.5,1125,1200,92.12,0
+AGMH.US,D,20190128,000000,1282.5,1391.5,1282.5,1345,59.32,0
+AGMH.US,D,20190129,000000,1300,1300,1280.5,1280.5,10.3,0
+AGMH.US,D,20190130,000000,1322.55,1385.28,1322.5,1385.28,19.400000000000002,0
+AGMH.US,D,20190201,000000,1383,1383,1300.98,1300.98,18.8,0
+AGMH.US,D,20190205,000000,1337.5,1350,1337.5,1337.5,46.64,0
+AGMH.US,D,20190206,000000,1348.5,1348.64,1348,1348.5,35.480000000000004,0
+AGMH.US,D,20190207,000000,1348.5,1348.5,1348.5,1348.5,4.44,0
+AGMH.US,D,20190211,000000,1400,1400,1400,1400,27.82,0
+AGMH.US,D,20190212,000000,1552.5,1795,1400,1552.5,55.480000000000004,0
+AGMH.US,D,20190213,000000,1618.5,1618.5,1442,1514,24.740000000000002,0
+AGMH.US,D,20190215,000000,1532,1532,1492.5,1495,34.1,0
+AGMH.US,D,20190219,000000,1550,1550,1423,1423,36.56,0
+AGMH.US,D,20190220,000000,1437.5,1437.5,1437.5,1437.5,16.740000000000002,0
+AGMH.US,D,20190221,000000,1449.5,1449.5,1449.5,1449.5,11.26,0
+AGMH.US,D,20190226,000000,1317.5,1317.5,1317.5,1317.5,8.08,0
+AGMH.US,D,20190227,000000,1350,1450,1350,1450,45.94,0
+AGMH.US,D,20190228,000000,1393.44,1410.5,1383.2,1410.5,64.9,0
+AGMH.US,D,20190301,000000,1410,1410,1368.5,1368.5,21.3,0
+AGMH.US,D,20190304,000000,1434.5,1434.5,1325,1325,21.68,0
+AGMH.US,D,20190305,000000,1303.75,1304.14,1303.75,1304.14,12.42,0
+AGMH.US,D,20190306,000000,1450,1539,1321.5,1323,67.08,0
+AGMH.US,D,20190307,000000,1349,1349,1349,1349,7.5,0
+AGMH.US,D,20190308,000000,1455,1455,1342.5,1342.5,73.68,0
+AGMH.US,D,20190311,000000,1379,1379,1128,1136.5,171.18,0
+AGMH.US,D,20190312,000000,1175,1175,1068.5,1068.5,103.2,0
+AGMH.US,D,20190313,000000,1070,1070,1015,1015,54.04,0
+AGMH.US,D,20190314,000000,1045.5,1308.5,1045.5,1138.5,82.3,0
+AGMH.US,D,20190315,000000,1177.5,1177.5,902.5,970,661,0
+AGMH.US,D,20190318,000000,975,1042.84,960,1017.5,111.12,0
+AGMH.US,D,20190319,000000,1040.5,1040.5,950.5,983.5,155.3,0
+AGMH.US,D,20190320,000000,1015,1075,1015,1017.5,76.78,0
+AGMH.US,D,20190321,000000,1095,1118.68,1088,1088,46.24,0
+AGMH.US,D,20190322,000000,1012.5,1069,1012.5,1040.5,44.62,0
+AGMH.US,D,20190325,000000,951,962.5,951,962.5,7.2,0
+AGMH.US,D,20190326,000000,982.5,982.5,965.5,982.5,11.02,0
+AGMH.US,D,20190327,000000,995.25,995.5,995.25,995.5,11.9,0
+AGMH.US,D,20190328,000000,1027.5,1027.5,965,965,11.8,0
+AGMH.US,D,20190329,000000,951.5,1032.5,951.5,1032.5,11.08,0
+AGMH.US,D,20190403,000000,1006,1047,1005.05,1047,13.280000000000001,0
+AGMH.US,D,20190404,000000,1013,1013,1013,1013,5.6000000000000005,0
+AGMH.US,D,20190408,000000,980.5,980.5,980.5,980.5,5.42,0
+AGMH.US,D,20190409,000000,1005,1035,1000,1003,16.14,0
+AGMH.US,D,20190410,000000,1014,1014.3,995.325,997.5,60.78,0
+AGMH.US,D,20190411,000000,1024,1024,1024,1024,5.84,0
+AGMH.US,D,20190415,000000,1009.95,1025.08,977.5,979,84.08,0
+AGMH.US,D,20190416,000000,985,992,961.5,961.5,21.96,0
+AGMH.US,D,20190417,000000,985,985,984.25,984.25,9.02,0
+AGMH.US,D,20190418,000000,975,975,950,951.5,19.04,0
+AGMH.US,D,20190422,000000,967.5,975,955,955,32.8,0
+AGMH.US,D,20190423,000000,942.5,972.5,942.5,943,56.300000000000004,0
+AGMH.US,D,20190425,000000,965,965,965,965,7.28,0
+AGMH.US,D,20190429,000000,977.635,977.635,901.8,901.8,89.16,0
+AGMH.US,D,20190430,000000,897,897,897,897,6.42,0
+AGMH.US,D,20190501,000000,897,897,777.5,847,100.74000000000001,0
+AGMH.US,D,20190502,000000,847,847,844.5,844.5,28.2,0
+AGMH.US,D,20190503,000000,856.2,856.2,831,852,34.36,0
+AGMH.US,D,20190506,000000,829.24,852,829.24,852,17.88,0
+AGMH.US,D,20190507,000000,840,858.5,816.5,852.5,116.84,0
+AGMH.US,D,20190508,000000,837.5,837.5,820,837.5,34.84,0
+AGMH.US,D,20190509,000000,830.05,830.05,820,822.5,105.14,0
+AGMH.US,D,20190510,000000,836.5,836.5,813,815,172.66,0
+AGMH.US,D,20190513,000000,820,820,734.5,734.5,233.66,0
+AGMH.US,D,20190514,000000,760,777,726,770,467.82,0
+AGMH.US,D,20190515,000000,778.5,784.83,725.5,763,102.02,0
+AGMH.US,D,20190516,000000,747.5,750,720.5,737.5,156.82,0
+AGMH.US,D,20190517,000000,737.5,737.5,715.5,734,271.46,0
+AGMH.US,D,20190520,000000,720.5,730,714,730,173.70000000000002,0
+AGMH.US,D,20190521,000000,720,752,719,735,45.980000000000004,0
+AGMH.US,D,20190522,000000,765,840,742,840,113.56,0
+AGMH.US,D,20190523,000000,825,939.17,825,875,111.18,0
+AGMH.US,D,20190524,000000,878,880,878,880,13.48,0
+AGMH.US,D,20190528,000000,855,865,687.75,702.5,2963.48,0
+AGMH.US,D,20190529,000000,714,782,702.5,771.5,131.4,0
+AGMH.US,D,20190530,000000,732.5,754,732.5,754,86.06,0
+AGMH.US,D,20190531,000000,729.5,729.5,711,713,66.68,0
+AGMH.US,D,20190603,000000,720,720,705.75,712.5,242.82,0
+AGMH.US,D,20190604,000000,696,710.5,644.75,710.5,279.08,0
+AGMH.US,D,20190605,000000,689,691,674,691,158.24,0
+AGMH.US,D,20190606,000000,680,681,623,657,176.66,0
+AGMH.US,D,20190607,000000,650,757.5,650,757.5,1501.06,0
+AGMH.US,D,20190611,000000,768,768,695,707.5,189,0
+AGMH.US,D,20190612,000000,704,720,682,714.5,356.88,0
+AGMH.US,D,20190613,000000,712.5,712.5,680.25,684.88,257.52,0
+AGMH.US,D,20190614,000000,680,680,650,678.5,359.84000000000003,0
+AGMH.US,D,20190617,000000,665,824,646.5,822.5,1355.74,0
+AGMH.US,D,20190618,000000,822.5,939.5,747,891,183.82,0
+AGMH.US,D,20190619,000000,899,899,790,814,77.92,0
+AGMH.US,D,20190620,000000,800,800,778,787,106.42,0
+AGMH.US,D,20190621,000000,765,874.5,742.5,874.5,362.38,0
+AGMH.US,D,20190624,000000,789,970.25,789,955,61.18,0
+AGMH.US,D,20190625,000000,965.5,965.5,802.625,815.15,68.98,0
+AGMH.US,D,20190626,000000,797.5,807.5,776.5,807.2,154.44,0
+AGMH.US,D,20190627,000000,780,895,745,895,110.66,0
+AGMH.US,D,20190628,000000,894.5,960,850.5,960,67.1,0
+AGMH.US,D,20190701,000000,960,970,852.5,852.5,110.5,0
+AGMH.US,D,20190702,000000,810,866.5,792,823.5,171.22,0
+AGMH.US,D,20190703,000000,805,859.5,800,859,930.74,0
+AGMH.US,D,20190705,000000,875.5,920,875.5,887.5,79.96000000000001,0
+AGMH.US,D,20190708,000000,850,910,850,895.5,49.6,0
+AGMH.US,D,20190709,000000,889.5,889.5,840,846.715,61.58,0
+AGMH.US,D,20190710,000000,843,880,843,880,37.92,0
+AGMH.US,D,20190711,000000,860,860,815,834,177.3,0
+AGMH.US,D,20190712,000000,825,825,795.75,808,240.54,0
+AGMH.US,D,20190715,000000,797.5,936.5,794.725,882.5,1457.04,0
+AGMH.US,D,20190716,000000,882.5,882.5,842.5,842.5,199.34,0
+AGMH.US,D,20190717,000000,840,893,827.5,875,1014.6,0
+AGMH.US,D,20190718,000000,850,850,837.5,842.5,186.42000000000002,0
+AGMH.US,D,20190719,000000,838,883,838,845,192.06,0
+AGMH.US,D,20190722,000000,849.5,886.5,849.5,886.5,27.48,0
+AGMH.US,D,20190723,000000,893.5,936.5,864.5,906.5,89.3,0
+AGMH.US,D,20190724,000000,897.75,906.5,897.5,899,33.22,0
+AGMH.US,D,20190725,000000,865.5,867.5,825,845,54.160000000000004,0
+AGMH.US,D,20190726,000000,842.5,845,839.5,845,61.92,0
+AGMH.US,D,20190729,000000,841.865,841.865,836,836,4.04,0
+AGMH.US,D,20190730,000000,841,845,841,845,59.08,0
+AGMH.US,D,20190731,000000,835,845,783.5,784,482.74,0
+AGMH.US,D,20190801,000000,780,870.5,772.5,868,228.22,0
+AGMH.US,D,20190802,000000,824.5,824.5,810.5,810.5,49.6,0
+AGMH.US,D,20190805,000000,805,805,750,751,227.36,0
+AGMH.US,D,20190806,000000,747.5,825,703.12,821.125,286.40000000000003,0
+AGMH.US,D,20190807,000000,814.5,855.5,814.5,833.5,1309.08,0
+AGMH.US,D,20190808,000000,824.25,824.25,806,806,190.5,0
+AGMH.US,D,20190809,000000,807,932,778.875,852.325,185.58,0
+AGMH.US,D,20190812,000000,890,914,882.5,914,44.68,0
+AGMH.US,D,20190813,000000,875,882.5,875,875,44.84,0
+AGMH.US,D,20190814,000000,831,841,793.75,826.5,156.94,0
+AGMH.US,D,20190815,000000,812.5,841.5,808.5,808.5,255.32,0
+AGMH.US,D,20190816,000000,812.5,835,794.5,802.5,75.78,0
+AGMH.US,D,20190819,000000,815,860,788.5,847.495,157.22,0
+AGMH.US,D,20190820,000000,832.5,920,832.5,920,65.14,0
+AGMH.US,D,20190821,000000,875,906,875,906,20.38,0
+AGMH.US,D,20190822,000000,873.5,876.5,862,876.5,129.58,0
+AGMH.US,D,20190823,000000,862.5,862.5,843,843,111.94,0
+AGMH.US,D,20190826,000000,835,844,828,836.055,198.6,0
+AGMH.US,D,20190827,000000,840,842,814.25,815,182.52,0
+AGMH.US,D,20190828,000000,823.5,865.5,823.5,838,149.64000000000001,0
+AGMH.US,D,20190829,000000,830.5,840,791.84,815.19,241.20000000000002,0
+AGMH.US,D,20190830,000000,818,874,811.5,874,187.22,0
+AGMH.US,D,20190903,000000,865.5,865.5,816,816,37.04,0
+AGMH.US,D,20190904,000000,829,840,825.5,827,1373.04,0
+AGMH.US,D,20190905,000000,839.5,852.75,816,816,88.02,0
+AGMH.US,D,20190906,000000,831.5,874,831.5,874,60.4,0
+AGMH.US,D,20190909,000000,866.5,867.5,829,829,20.84,0
+AGMH.US,D,20190910,000000,848.5,850,840,850,21.94,0
+AGMH.US,D,20190911,000000,854.32,890,853.5,887.505,52.54,0
+AGMH.US,D,20190912,000000,865,869.78,852.5,869.78,35.12,0
+AGMH.US,D,20190913,000000,865,865,845,847.5,148.14000000000001,0
+AGMH.US,D,20190916,000000,850,874.88,843.5,874.88,117.46000000000001,0
+AGMH.US,D,20190917,000000,875,925,875,917.5,68.9,0
+AGMH.US,D,20190918,000000,915.5,915.5,840.5,847.5,206.56,0
+AGMH.US,D,20190919,000000,845.725,846.5,830,832.55,255.1,0
+AGMH.US,D,20190920,000000,834,834,820,822.49,129.04,0
+AGMH.US,D,20190923,000000,819,829,805.5,805.5,48.2,0
+AGMH.US,D,20190924,000000,836.5,836.5,819,819,53.22,0
+AGMH.US,D,20190925,000000,814.5,886.5,814.5,848,240.42000000000002,0
+AGMH.US,D,20190926,000000,850,850,848,848,21.84,0
+AGMH.US,D,20190930,000000,849.5,849.5,826.5,826.5,200.42000000000002,0
+AGMH.US,D,20191001,000000,838,838,827,827,43.94,0
+AGMH.US,D,20191002,000000,823.5,823.5,799.75,799.75,17.32,0
+AGMH.US,D,20191003,000000,817.5,817.5,793.75,809.5,40.84,0
+AGMH.US,D,20191007,000000,824.5,824.5,797.5,806,20.1,0
+AGMH.US,D,20191009,000000,804.5,804.5,804.5,804.5,2.88,0
+AGMH.US,D,20191011,000000,802.5,802.5,794,794,6.62,0
+AGMH.US,D,20191014,000000,795,795,777.5,793.5,65.92,0
+AGMH.US,D,20191015,000000,795.5,925,793,898,300.08,0
+AGMH.US,D,20191016,000000,925,952.5,925,935,74.34,0
+AGMH.US,D,20191017,000000,947.5,995.06,940,976.5,82.10000000000001,0
+AGMH.US,D,20191018,000000,974,1000,919,919,110.64,0
+AGMH.US,D,20191021,000000,947.5,960,945,950,35.300000000000004,0
+AGMH.US,D,20191022,000000,950,1002.5,950,985,56.18,0
+AGMH.US,D,20191023,000000,987.5,987.5,987.5,987.5,2,0
+AGMH.US,D,20191024,000000,991.5,1035.5,989.5,1035.5,60.14,0
+AGMH.US,D,20191025,000000,1049.5,1097,1047.5,1048,123.98,0
+AGMH.US,D,20191028,000000,1095,1095,1050.5,1060,60.38,0
+AGMH.US,D,20191029,000000,1075,1075,1035,1035,72.48,0
+AGMH.US,D,20191030,000000,1045,1050,1000,1048.39,73.22,0
+AGMH.US,D,20191031,000000,1024,1024,1024,1024,5.86,0
+AGMH.US,D,20191101,000000,1050,1078.64,1033,1033,73.66,0
+AGMH.US,D,20191104,000000,1061.5,1075,1007.5,1022.5,127.26,0
+AGMH.US,D,20191105,000000,1036,1037.5,1036,1036,6.66,0
+AGMH.US,D,20191106,000000,1041,1041,1035.5,1035.5,5.84,0
+AGMH.US,D,20191107,000000,1057,1114.5,1057,1114.5,22.48,0
+AGMH.US,D,20191108,000000,1103.5,1134.5,1103.5,1134.5,24.5,0
+AGMH.US,D,20191111,000000,1143,1224.5,915,957.5,709.2,0
+AGMH.US,D,20191112,000000,1049.99,1049.99,894,912.605,130.86,0
+AGMH.US,D,20191113,000000,910,950,905,905,132.56,0
+AGMH.US,D,20191114,000000,905.5,905.5,894,896.5,81.24,0
+AGMH.US,D,20191115,000000,899,927.5,899,905,122.76,0
+AGMH.US,D,20191118,000000,895.5,955,895.5,933,347.44,0
+AGMH.US,D,20191119,000000,932.83,994.25,918.5,969.5,446.78000000000003,0
+AGMH.US,D,20191120,000000,905.005,1027.25,905.005,1008,39.800000000000004,0
+AGMH.US,D,20191121,000000,995,1045.5,994,994,122.78,0
+AGMH.US,D,20191122,000000,994.5,1022.5,991.5,995,47.62,0
+AGMH.US,D,20191125,000000,1027,1027,1008,1008,28.900000000000002,0
+AGMH.US,D,20191126,000000,1028,1045,1003,1003,32.64,0
+AGMH.US,D,20191127,000000,1028.26,1028.26,1028.26,1028.26,7.96,0
+AGMH.US,D,20191129,000000,1032,1032,1032,1032,4.22,0
+AGMH.US,D,20191202,000000,1096,1096.75,1050,1050,49.660000000000004,0
+AGMH.US,D,20191203,000000,1068,1170.05,915,936,1216.06,0
+AGMH.US,D,20191204,000000,935,1001.14,935,941,64.36,0
+AGMH.US,D,20191205,000000,935,935,935,935,4.3,0
+AGMH.US,D,20191206,000000,980,980,945,945,130.96,0
+AGMH.US,D,20191209,000000,965,965,835,900,173.02,0
+AGMH.US,D,20191210,000000,867.75,884.075,794.22,852.5,299.22,0
+AGMH.US,D,20191211,000000,862.5,863.5,841.675,863.495,72.24,0
+AGMH.US,D,20191212,000000,888,908,831,835,172.72,0
+AGMH.US,D,20191213,000000,840,845.61,775.635,777.5,89.12,0
+AGMH.US,D,20191216,000000,780.56,805,723.5,797,321.22,0
+AGMH.US,D,20191217,000000,777.5,780.5,697.5,750.505,78.02,0
+AGMH.US,D,20191218,000000,712.745,765,712.745,765,125.24000000000001,0
+AGMH.US,D,20191219,000000,783.5,783.5,731.75,765.635,96.98,0
+AGMH.US,D,20191220,000000,753.5,762.5,729.5,762.5,175.22,0
+AGMH.US,D,20191223,000000,760.5,799,757.5,757.5,137.68,0
+AGMH.US,D,20191224,000000,752,760.24,730,740.5,275.62,0
+AGMH.US,D,20191226,000000,748.5,775.5,734,742,199.44,0
+AGMH.US,D,20191227,000000,731.5,744.5,731.5,744.365,21.3,0
+AGMH.US,D,20191230,000000,758.945,847,730.35,813.92,789.62,0
+AGMH.US,D,20191231,000000,845,854,845,846.74,45.800000000000004,0
+AGMH.US,D,20200102,000000,877.5,877.5,807,807,62.52,0
+AGMH.US,D,20200103,000000,825,825,807,808,38.18,0
+AGMH.US,D,20200106,000000,812,841.5,807.75,813.295,53.38,0
+AGMH.US,D,20200107,000000,815.93,834.72,815.93,834.72,15.120000000000001,0
+AGMH.US,D,20200108,000000,821,852,821,846,136.86,0
+AGMH.US,D,20200109,000000,843,877.5,800.5,820,171,0
+AGMH.US,D,20200110,000000,822.5,825,819,819,16.02,0
+AGMH.US,D,20200113,000000,813,813.5,768.5,768.5,46.5,0
+AGMH.US,D,20200114,000000,767.5,767.5,761.52,761.52,12.700000000000001,0
+AGMH.US,D,20200115,000000,752.5,772,739,772,62.46,0
+AGMH.US,D,20200116,000000,754.375,754.65,738.795,741.895,97.60000000000001,0
+AGMH.US,D,20200117,000000,746.5,772.865,743,772.865,57.300000000000004,0
+AGMH.US,D,20200121,000000,772,774.5,750.25,767.5,84.16,0
+AGMH.US,D,20200122,000000,758,792,745,789,171.5,0
+AGMH.US,D,20200123,000000,769,769,769,769,21.84,0
+AGMH.US,D,20200124,000000,763.5,769.5,757.3,769.495,63.22,0
+AGMH.US,D,20200127,000000,759.5,771,759,771,66.3,0
+AGMH.US,D,20200128,000000,762.5,778.5,758.84,778.5,84.28,0
+AGMH.US,D,20200129,000000,763.5,782,763.5,775.495,56.1,0
+AGMH.US,D,20200130,000000,766,766,763,763,4.32,0
+AGMH.US,D,20200131,000000,766.5,767.5,733.83,767.5,15.76,0
+AGMH.US,D,20200203,000000,768,785.5,763,774.415,68.1,0
+AGMH.US,D,20200204,000000,768.5,771.5,768.5,768.5,63.9,0
+AGMH.US,D,20200205,000000,768.5,768.975,762,762,74.24,0
+AGMH.US,D,20200206,000000,760.5,772.5,758.5,771,102.06,0
+AGMH.US,D,20200207,000000,766.5,779,764.5,775.37,88.2,0
+AGMH.US,D,20200210,000000,767,784.5,764,771,82.78,0
+AGMH.US,D,20200211,000000,762.5,770.5,762.5,765.5,85.74,0
+AGMH.US,D,20200212,000000,764.5,767,747.5,755.8,61.14,0
+AGMH.US,D,20200213,000000,762,763,757.5,760,60.620000000000005,0
+AGMH.US,D,20200214,000000,760,761,758.5,758.5,68.14,0
+AGMH.US,D,20200218,000000,758.5,758.5,731.45,756,70.18,0
+AGMH.US,D,20200219,000000,755,784,755,784,56.1,0
+AGMH.US,D,20200220,000000,783,783,766.75,766.75,18.84,0
+AGMH.US,D,20200221,000000,772.5,772.5,765.5,770,30.62,0
+AGMH.US,D,20200224,000000,766.5,769,763,769,51.7,0
+AGMH.US,D,20200225,000000,765.5,766.5,763,763,76.08,0
+AGMH.US,D,20200226,000000,764.5,764.5,763,763,56.120000000000005,0
+AGMH.US,D,20200227,000000,760.5,761.5,759,759,54.18,0
+AGMH.US,D,20200228,000000,754,757.5,751,757.5,50.7,0
+AGMH.US,D,20200302,000000,764.5,766,761,761,40.22,0
+AGMH.US,D,20200303,000000,761,761.5,759,760.5,61.940000000000005,0
+AGMH.US,D,20200304,000000,762,762.5,757.815,762.5,73.28,0
+AGMH.US,D,20200305,000000,758,760,757.5,757.5,58.26,0
+AGMH.US,D,20200306,000000,760,779,724.5,762.5,397.28000000000003,0
+AGMH.US,D,20200309,000000,760,765,755.385,758.775,74.10000000000001,0
+AGMH.US,D,20200310,000000,777,787.5,777,787.5,26.32,0
+AGMH.US,D,20200311,000000,789,836,783,836,46.64,0
+AGMH.US,D,20200312,000000,777.5,782,740,740,139.14000000000001,0
+AGMH.US,D,20200313,000000,756.5,756.5,744.5,751.5,41.78,0
+AGMH.US,D,20200316,000000,755,755,748.5,748.5,36.94,0
+AGMH.US,D,20200317,000000,750.5,750.5,741,741,57.78,0
+AGMH.US,D,20200318,000000,741,746,738.5,746,53.32,0
+AGMH.US,D,20200319,000000,743.5,743.5,739,739.5,70.86,0
+AGMH.US,D,20200320,000000,740,740,716.1,735,57.04,0
+AGMH.US,D,20200323,000000,735.5,739.5,727.245,727.245,54.300000000000004,0
+AGMH.US,D,20200324,000000,746,778,742.5,778,49.76,0
+AGMH.US,D,20200325,000000,790,792,781,783.5,69.7,0
+AGMH.US,D,20200326,000000,788.5,789.5,743,743,54.42,0
+AGMH.US,D,20200327,000000,738.5,759,735,755,70.68,0
+AGMH.US,D,20200330,000000,757.5,762,751.5,762,64.48,0
+AGMH.US,D,20200331,000000,762.5,772,762.5,772,56.78,0
+AGMH.US,D,20200401,000000,760.5,770.5,760.5,764.5,53.620000000000005,0
+AGMH.US,D,20200402,000000,765.5,772.5,761.5,767.5,52.800000000000004,0
+AGMH.US,D,20200403,000000,768.5,768.5,766.5,767.5,52.480000000000004,0
+AGMH.US,D,20200406,000000,770.5,771.5,768.5,771,56.6,0
+AGMH.US,D,20200407,000000,774.5,774.5,743.5,743.5,86.4,0
+AGMH.US,D,20200408,000000,752.5,759,745,759,47.36,0
+AGMH.US,D,20200409,000000,762.5,763,751,755.5,56.120000000000005,0
+AGMH.US,D,20200413,000000,753,759,751.5,754.79,59.68,0
+AGMH.US,D,20200414,000000,757.5,763,757.5,763,62.88,0
+AGMH.US,D,20200415,000000,760,764,759,759,72.94,0
+AGMH.US,D,20200416,000000,760.5,768.5,751,767.5,100.3,0
+AGMH.US,D,20200417,000000,767,774,763.5,774,92.24,0
+AGMH.US,D,20200420,000000,775,821.5,775,821.5,57.2,0
+AGMH.US,D,20200421,000000,825.5,828,821.5,822.5,57.58,0
+AGMH.US,D,20200422,000000,824,847,824,847,52.620000000000005,0
+AGMH.US,D,20200423,000000,845.5,848,844,846,51.7,0
+AGMH.US,D,20200424,000000,842,846.5,841,841,50.4,0
+AGMH.US,D,20200427,000000,840,860,840,859.5,58.4,0
+AGMH.US,D,20200428,000000,865,884.5,865,884.5,49.06,0
+AGMH.US,D,20200429,000000,890.5,912.5,890.5,912.5,58.36,0
+AGMH.US,D,20200430,000000,909.5,922,909.5,922,55.6,0
+AGMH.US,D,20200501,000000,921.5,927.5,920,920,88.9,0
+AGMH.US,D,20200504,000000,924,934.485,922,934.485,63.800000000000004,0
+AGMH.US,D,20200505,000000,934,945,934,945,57.24,0
+AGMH.US,D,20200506,000000,950,963.39,950,961,58.32,0
+AGMH.US,D,20200507,000000,967.5,977.5,967.5,977.5,71.86,0
+AGMH.US,D,20200508,000000,974.5,987,974.5,987,53.800000000000004,0
+AGMH.US,D,20200511,000000,980,982.5,952.5,952.5,101.54,0
+AGMH.US,D,20200512,000000,969.5,974.5,964,974,78.72,0
+AGMH.US,D,20200513,000000,980,992.5,978.445,992.5,63.96,0
+AGMH.US,D,20200514,000000,989,1005.5,989,1000.78,74.98,0
+AGMH.US,D,20200515,000000,1010,1026,1008,1026,60.36,0
+AGMH.US,D,20200518,000000,1029,1031.5,1023,1027,85.12,0
+AGMH.US,D,20200519,000000,1030,1046.49,1030,1033.5,48.64,0
+AGMH.US,D,20200520,000000,1045.25,1050,1021.5,1033.5,51.54,0
+AGMH.US,D,20200521,000000,1025,1031.5,1000.5,1014.5,57.160000000000004,0
+AGMH.US,D,20200522,000000,1010,1041.25,1010,1025.7,55.300000000000004,0
+AGMH.US,D,20200526,000000,1035,1060.5,1035,1053,47.1,0
+AGMH.US,D,20200527,000000,1050.5,1050.5,1044,1044.5,64.92,0
+AGMH.US,D,20200528,000000,1046,1051.5,1046,1050,44.78,0
+AGMH.US,D,20200529,000000,1053,1064.5,1053,1064.5,49.58,0
+AGMH.US,D,20200601,000000,1068.5,1078.5,1068.5,1078.5,45.28,0
+AGMH.US,D,20200602,000000,1077,1081,1070.5,1078.5,57.160000000000004,0
+AGMH.US,D,20200603,000000,1078,1088.5,1077.5,1086.5,52.660000000000004,0
+AGMH.US,D,20200604,000000,1089,1096.1,1087.5,1095,72.10000000000001,0
+AGMH.US,D,20200605,000000,1112.5,1116,1108,1116,57.08,0
+AGMH.US,D,20200608,000000,1107,1123,1107,1120.5,52.300000000000004,0
+AGMH.US,D,20200609,000000,1120,1121.5,1113.05,1120.5,45.24,0
+AGMH.US,D,20200610,000000,1122,1143,1116.5,1143,68.24,0
+AGMH.US,D,20200611,000000,1138,1144,1136.7,1144,56.38,0
+AGMH.US,D,20200612,000000,1168.5,1199.5,1168.5,1196.8,78.54,0
+AGMH.US,D,20200615,000000,1200,1250,1200,1248.5,86.06,0
+AGMH.US,D,20200616,000000,1246,1262.06,1246,1259,58.42,0
+AGMH.US,D,20200617,000000,1263.5,1266.5,1257,1261,45.160000000000004,0
+AGMH.US,D,20200618,000000,1264,1288.5,1262.88,1288.49,53.02,0
+AGMH.US,D,20200619,000000,1293,1297.49,1287.5,1292,52.480000000000004,0
+AGMH.US,D,20200622,000000,1260.04,1285,1260.04,1282,51.120000000000005,0
+AGMH.US,D,20200623,000000,1283,1297.5,1276,1297,50.300000000000004,0
+AGMH.US,D,20200624,000000,1297.5,1306,1295,1306,49.660000000000004,0
+AGMH.US,D,20200625,000000,1309,1322,1305.94,1322,56.9,0
+AGMH.US,D,20200626,000000,1320.5,1321,1306.01,1320.5,52.06,0
+AGMH.US,D,20200629,000000,1315,1321,1299,1321,46.94,0
+AGMH.US,D,20200630,000000,1318,1318,1286.5,1301.5,86.62,0
+AGMH.US,D,20200701,000000,1292.5,1300.5,1027.5,1045,904.14,0
+AGMH.US,D,20200702,000000,1040,1040,971.505,980,129.8,0
+AGMH.US,D,20200706,000000,960.5,960.5,932.5,943,51.64,0
+AGMH.US,D,20200707,000000,920,920,876,890,101.66,0
+AGMH.US,D,20200708,000000,874.5,874.5,801.5,816,111.78,0
+AGMH.US,D,20200709,000000,822.5,862.185,814,857.5,389.64,0
+AGMH.US,D,20200710,000000,857.5,873.995,805.005,847.475,67.84,0
+AGMH.US,D,20200713,000000,840,842.5,796.5,796.5,64.84,0
+AGMH.US,D,20200714,000000,794,819.5,794,803.5,53,0
+AGMH.US,D,20200715,000000,806,855.995,777.005,798.5,220.62,0
+AGMH.US,D,20200716,000000,801.5,812.005,788.25,793,59.32,0
+AGMH.US,D,20200717,000000,787.5,789,774.5,775,65.58,0
+AGMH.US,D,20200720,000000,782,783.5,775.5,775.5,52.300000000000004,0
+AGMH.US,D,20200721,000000,775.5,855.5,773,850.5,145.20000000000002,0
+AGMH.US,D,20200722,000000,845.5,873.5,845.5,873.5,72.24,0
+AGMH.US,D,20200723,000000,859.5,919.5,859.5,911,95.8,0
+AGMH.US,D,20200724,000000,918.5,923,896.5,897.5,62.22,0
+AGMH.US,D,20200727,000000,886.5,886.5,820,820,72.3,0
+AGMH.US,D,20200728,000000,820.5,823.5,801,803.5,83.74,0
+AGMH.US,D,20200729,000000,797,814,785,814,57.980000000000004,0
+AGMH.US,D,20200730,000000,812.5,831,812.5,831,57.52,0
+AGMH.US,D,20200731,000000,823.5,823.5,804.5,804.5,66.88,0
+AGMH.US,D,20200803,000000,808.5,817.5,801.5,808.5,61.6,0
+AGMH.US,D,20200804,000000,812.5,812.5,806,806,43.480000000000004,0
+AGMH.US,D,20200805,000000,804,804,789,797,111.56,0
+AGMH.US,D,20200806,000000,783.5,783.5,770,770,41.78,0
+AGMH.US,D,20200807,000000,765.5,765.5,737.75,742.5,89.46000000000001,0
+AGMH.US,D,20200810,000000,745,745.5,733.5,733.5,109.10000000000001,0
+AGMH.US,D,20200811,000000,733.5,733.5,720,720,66.9,0
+AGMH.US,D,20200812,000000,720,720.5,706,708,60,0
+AGMH.US,D,20200813,000000,708,723.5,704,711,127.42,0
+AGMH.US,D,20200814,000000,712.5,715,709.75,711,67.02,0
+AGMH.US,D,20200817,000000,711,735.5,710,725.5,105.32000000000001,0
+AGMH.US,D,20200818,000000,735,735,720.055,731,59.9,0
+AGMH.US,D,20200819,000000,737,749.81,730,730,64.16,0
+AGMH.US,D,20200820,000000,732,740.5,728.135,740.5,83.32000000000001,0
+AGMH.US,D,20200821,000000,727,736,727,733,61.38,0
+AGMH.US,D,20200824,000000,726,732.495,702.5,732.495,117.98,0
+AGMH.US,D,20200825,000000,721.5,733.5,705.505,722,101.10000000000001,0
+AGMH.US,D,20200826,000000,725.5,742.5,725.5,732,58.4,0
+AGMH.US,D,20200827,000000,729,731,709.5,725,96.82000000000001,0
+AGMH.US,D,20200828,000000,726,726,704,715.5,119.62,0
+AGMH.US,D,20200831,000000,713,724.5,712,715,85.66,0
+AGMH.US,D,20200901,000000,719.5,723,717.5,723,86.46000000000001,0
+AGMH.US,D,20200902,000000,725,785,722.5,769.62,295.94,0
+AGMH.US,D,20200903,000000,774.5,774.5,734.42,756,112.9,0
+AGMH.US,D,20200904,000000,699.005,756.325,699.005,740.5,110.86,0
+AGMH.US,D,20200908,000000,730,740.5,720,720.5,108.74000000000001,0
+AGMH.US,D,20200909,000000,722.5,724.5,706.5,716,121.36,0
+AGMH.US,D,20200910,000000,718,741,716,741,63.74,0
+AGMH.US,D,20200911,000000,750.5,750.5,730,737,58.52,0
+AGMH.US,D,20200914,000000,733,734,720.5,720.5,81.16,0
+AGMH.US,D,20200915,000000,732,732,725,730.5,60.44,0
+AGMH.US,D,20200916,000000,730,736,728.5,735.5,70.94,0
+AGMH.US,D,20200917,000000,730,772.5,720,761.81,137.72,0
+AGMH.US,D,20200918,000000,748.045,757.75,740.53,755,102.06,0
+AGMH.US,D,20200921,000000,733.335,772,733.335,772,104.16,0
+AGMH.US,D,20200922,000000,745.615,780.5,716.19,780.5,98.96000000000001,0
+AGMH.US,D,20200923,000000,755.5,775,738.91,758,70.48,0
+AGMH.US,D,20200924,000000,746,775.5,746,770,93.02,0
+AGMH.US,D,20200925,000000,758,795,758,795,76.7,0
+AGMH.US,D,20200928,000000,795,801.5,775,801.5,73.72,0
+AGMH.US,D,20200929,000000,785,803,757.07,783,65.42,0
+AGMH.US,D,20200930,000000,777.5,782.5,757.5,782,71.38,0
+AGMH.US,D,20201001,000000,767.5,800,767.5,800,75.26,0
+AGMH.US,D,20201002,000000,772.5,790,772.5,788,40.5,0
+AGMH.US,D,20201005,000000,776,776,767,770,80.98,0
+AGMH.US,D,20201006,000000,767,767,759,762,72.42,0
+AGMH.US,D,20201007,000000,760,769,757,768,72.08,0
+AGMH.US,D,20201008,000000,765,766.5,760,760,70.42,0
+AGMH.US,D,20201009,000000,759,759,728,752,82.02,0
+AGMH.US,D,20201012,000000,749.5,749.5,739,749.5,117.10000000000001,0
+AGMH.US,D,20201013,000000,749,749.5,729,745,154.96,0
+AGMH.US,D,20201014,000000,745.5,745.5,741,741,136.56,0
+AGMH.US,D,20201015,000000,742.5,758.5,739,758.5,144.34,0
+AGMH.US,D,20201016,000000,753,770,751,770,71.8,0
+AGMH.US,D,20201019,000000,762.5,762.5,719.785,757,99.32000000000001,0
+AGMH.US,D,20201020,000000,758.5,762,751.5,759,124.22,0
+AGMH.US,D,20201021,000000,758,768,756.5,768,99.54,0
+AGMH.US,D,20201022,000000,764.5,768,761.5,763,110.86,0
+AGMH.US,D,20201023,000000,764.5,772,751.5,772,122.86,0
+AGMH.US,D,20201026,000000,754,769,716,750,120.94,0
+AGMH.US,D,20201027,000000,750,750,737.5,737.5,120.60000000000001,0
+AGMH.US,D,20201028,000000,735,739.5,711.505,730.5,127.62,0
+AGMH.US,D,20201029,000000,730,730,716.5,717.5,103.38,0
+AGMH.US,D,20201030,000000,723.5,724,714.5,719,77.86,0
+AGMH.US,D,20201102,000000,718,726,717,726,85.88,0
+AGMH.US,D,20201103,000000,724.5,725.5,715.5,722.5,114.2,0
+AGMH.US,D,20201104,000000,712.5,721,704.5,721,114.62,0
+AGMH.US,D,20201105,000000,714.5,714.5,708,708,75.16,0
+AGMH.US,D,20201106,000000,710.5,712.5,706,710,81.98,0
+AGMH.US,D,20201109,000000,710,719.5,708.5,715.5,89.26,0
+AGMH.US,D,20201110,000000,714,725.5,712,725.5,110.10000000000001,0
+AGMH.US,D,20201111,000000,718,768.5,713,768.5,207.62,0
+AGMH.US,D,20201112,000000,761.5,764,749.5,749.5,125.04,0
+AGMH.US,D,20201113,000000,746.5,751,740,751,123.36,0
+AGMH.US,D,20201116,000000,749,755,742.5,742.5,110.94,0
+AGMH.US,D,20201117,000000,748,748,737,740.5,149.16,0
+AGMH.US,D,20201118,000000,742.5,742.5,727.25,736,94.32000000000001,0
+AGMH.US,D,20201119,000000,738.5,748,736,742.5,102.8,0
+AGMH.US,D,20201120,000000,742.5,759.5,742,759.5,150.20000000000002,0
+AGMH.US,D,20201123,000000,754,755,716.245,755,150.28,0
+AGMH.US,D,20201124,000000,757,757,743,746.5,135.5,0
+AGMH.US,D,20201125,000000,745,751,737,751,135.86,0
+AGMH.US,D,20201127,000000,745,745,740.5,741,88.7,0
+AGMH.US,D,20201130,000000,744.5,752,740,752,145.8,0
+AGMH.US,D,20201201,000000,748.5,749,737,738,130.42000000000002,0
+AGMH.US,D,20201202,000000,738.5,746.5,729.5,746.5,141.92000000000002,0
+AGMH.US,D,20201203,000000,739,744.5,738,744.5,134.32,0
+AGMH.US,D,20201204,000000,741,756,719.025,756,155.4,0
+AGMH.US,D,20201207,000000,749.29,753.995,719.5,743.5,109.96000000000001,0
+AGMH.US,D,20201208,000000,742.5,765.5,739,765.5,136.16,0
+AGMH.US,D,20201209,000000,750.5,760.5,747,759.5,130.42000000000002,0
+AGMH.US,D,20201210,000000,752,777.5,745,763.5,140.22,0
+AGMH.US,D,20201211,000000,754,756,751,756,125.10000000000001,0
+AGMH.US,D,20201214,000000,756,756,734.96,749.5,144.66,0
+AGMH.US,D,20201215,000000,749.5,753.5,743.5,753,143.06,0
+AGMH.US,D,20201216,000000,748.5,759.5,741.5,750,161.36,0
+AGMH.US,D,20201217,000000,747.5,761.5,747.5,761.5,64.56,0
+AGMH.US,D,20201218,000000,756,767,746,767,112.28,0
+AGMH.US,D,20201221,000000,763,763,746.5,754,136.06,0
+AGMH.US,D,20201222,000000,747.5,753.5,747.5,753.5,73.58,0
+AGMH.US,D,20201223,000000,754,759.5,743,743,97.14,0
+AGMH.US,D,20201224,000000,754,808,754,808,116.68,0
+AGMH.US,D,20201228,000000,808,808,785,785,82.68,0
+AGMH.US,D,20201229,000000,786.5,786.5,761.5,761.5,140.78,0
+AGMH.US,D,20201230,000000,763,763.5,754.5,763.5,135.98,0
+AGMH.US,D,20201231,000000,760,764,754,764,127.56,0
+AGMH.US,D,20210104,000000,757.5,788.5,754.5,788.5,88.72,0
+AGMH.US,D,20210105,000000,817,817,739.5,765.5,94.58,0
+AGMH.US,D,20210106,000000,766.5,769,763.5,764,121.92,0
+AGMH.US,D,20210107,000000,759,772,756.5,772,70.86,0
+AGMH.US,D,20210108,000000,764,772.75,720.52,772.75,94.76,0
+AGMH.US,D,20210111,000000,769.5,774,744.52,774,137.52,0
+AGMH.US,D,20210112,000000,775.5,802.5,774.5,774.5,88.18,0
+AGMH.US,D,20210113,000000,778,778,760,760,174.16,0
+AGMH.US,D,20210114,000000,761.5,761.5,737,757.5,153.66,0
+AGMH.US,D,20210115,000000,754.5,755,735,751,142.48,0
+AGMH.US,D,20210119,000000,751,764,744,764,123.92,0
+AGMH.US,D,20210120,000000,762.5,769,729.5,750,123.94,0
+AGMH.US,D,20210121,000000,757,762.5,743.5,756.5,90.72,0
+AGMH.US,D,20210122,000000,756,793,756,793,118.88,0
+AGMH.US,D,20210125,000000,797.5,803,718.4,803,120.4,0
+AGMH.US,D,20210126,000000,782,787.5,778,778,89.02,0
+AGMH.US,D,20210127,000000,780.5,780.5,770.5,770.5,102.8,0
+AGMH.US,D,20210128,000000,771.5,771.5,764.5,764.5,101.68,0
+AGMH.US,D,20210129,000000,767.5,772.5,759.5,760.5,103.96000000000001,0
+AGMH.US,D,20210201,000000,767.5,777.5,725.5,762.5,83.84,0
+AGMH.US,D,20210202,000000,755,775,755,766,112.94,0
+AGMH.US,D,20210203,000000,765,777.5,746.75,777,127.92,0
+AGMH.US,D,20210204,000000,771,778,766.5,778,116.60000000000001,0
+AGMH.US,D,20210205,000000,769,769,755.5,755.5,123.4,0
+AGMH.US,D,20210208,000000,756.5,765,754.5,754.5,135.42000000000002,0
+AGMH.US,D,20210209,000000,760,760,734.25,755,88.36,0
+AGMH.US,D,20210210,000000,751,761,751,752.75,107.26,0
+AGMH.US,D,20210211,000000,755.5,756.5,741.5,750,81.3,0
+AGMH.US,D,20210212,000000,755,755,747.125,750,82.02,0
+AGMH.US,D,20210216,000000,752.3,811.785,750.7,797.5,284.76,0
+AGMH.US,D,20210217,000000,772.5,785,770,779.5,116.06,0
+AGMH.US,D,20210218,000000,768,777,761,777,86.82000000000001,0
+AGMH.US,D,20210219,000000,767,828.5,767,822.5,259.7,0
+AGMH.US,D,20210222,000000,795,806.74,785,788.34,97.84,0
+AGMH.US,D,20210223,000000,787.795,789.5,753.5,764,154.56,0
+AGMH.US,D,20210224,000000,757.5,799,750.765,796.5,275.2,0
+AGMH.US,D,20210225,000000,800,800,741.5,741.5,59.620000000000005,0
+AGMH.US,D,20210226,000000,771,771.5,740.5,740.5,158.62,0
+AGMH.US,D,20210301,000000,756.5,810,753,795.25,148.02,0
+AGMH.US,D,20210302,000000,780,810,780,800.5,172.62,0
+AGMH.US,D,20210303,000000,778,800.5,778,795,105.96000000000001,0
+AGMH.US,D,20210304,000000,804,804,777.5,777.5,50.5,0
+AGMH.US,D,20210305,000000,781,781,781,781,20.66,0
+AGMH.US,D,20210308,000000,776,793,771,787,196.26,0
+AGMH.US,D,20210309,000000,785,785,779.25,783,62.04,0
+AGMH.US,D,20210310,000000,775,776.5,765.5,765.5,24.84,0
+AGMH.US,D,20210311,000000,766.135,866,766.005,830.5,1044.84,0
+AGMH.US,D,20210312,000000,849.5,849.5,810.25,823,78.84,0
+AGMH.US,D,20210315,000000,815,822.5,770.22,770.22,74.4,0
+AGMH.US,D,20210316,000000,790,790,726,761,228.72,0
+AGMH.US,D,20210317,000000,745.5,761,721.5,752.5,106.74000000000001,0
+AGMH.US,D,20210318,000000,743.5,744,715,734.305,34.52,0
+AGMH.US,D,20210319,000000,734.5,734.5,715,730,20.34,0
+AGMH.US,D,20210322,000000,710.79,724,710,710,71.78,0
+AGMH.US,D,20210323,000000,709.5,710.825,709,709,28.78,0
+AGMH.US,D,20210324,000000,719,719,681,681,40.46,0
+AGMH.US,D,20210325,000000,692.5,692.5,686.5,686.5,10.3,0
+AGMH.US,D,20210326,000000,697.5,697.5,586,608,223.44,0
+AGMH.US,D,20210329,000000,601.725,621,585,585,69.18,0
+AGMH.US,D,20210330,000000,599.5,599.5,591,591,12.98,0
+AGMH.US,D,20210331,000000,596.5,596.5,590,590,36.24,0
+AGMH.US,D,20210401,000000,594.5,594.5,594,594,6.94,0
+AGMH.US,D,20210405,000000,597.25,602.5,590,595,40.04,0
+AGMH.US,D,20210406,000000,604.5,604.5,600,600,20.7,0
+AGMH.US,D,20210407,000000,604,623.865,604,623.865,24.7,0
+AGMH.US,D,20210408,000000,610,610,600,607.93,28.54,0
+AGMH.US,D,20210409,000000,616,634.5,616,634.5,16.240000000000002,0
+AGMH.US,D,20210412,000000,635,635,600.5,600.5,35.6,0
+AGMH.US,D,20210413,000000,595,600.635,595,600.635,14.96,0
+AGMH.US,D,20210414,000000,600,606.335,600,604.635,41.6,0
+AGMH.US,D,20210415,000000,600,601.5,595.285,601.5,14.72,0
+AGMH.US,D,20210416,000000,600,608.5,600,608.5,17.94,0
+AGMH.US,D,20210419,000000,606,610,600,600,40.08,0
+AGMH.US,D,20210420,000000,604.5,604.5,550,550,108.94,0
+AGMH.US,D,20210421,000000,577.5,602.41,577.5,602.41,19.04,0
+AGMH.US,D,20210422,000000,598.5,641,598.5,620.525,27.02,0
+AGMH.US,D,20210423,000000,629.44,629.44,612.5,616,16.1,0
+AGMH.US,D,20210426,000000,648,649.5,630,630,44.96,0
+AGMH.US,D,20210427,000000,635,642,627,636,27.38,0
+AGMH.US,D,20210428,000000,650,661,622.005,622.005,17.98,0
+AGMH.US,D,20210429,000000,630.5,633,629,633,12.18,0
+AGMH.US,D,20210430,000000,614.995,615,609,611.295,24.82,0
+AGMH.US,D,20210503,000000,615,615,612.5,615,30.740000000000002,0
+AGMH.US,D,20210504,000000,610.5,617,607.5,615,20.88,0
+AGMH.US,D,20210505,000000,612.5,612.5,607.5,608.5,12.38,0
+AGMH.US,D,20210506,000000,601,601,592,592,9.98,0
+AGMH.US,D,20210507,000000,591.995,591.995,589,591.995,9.14,0
+AGMH.US,D,20210510,000000,590,590,587,587.04,10.64,0
+AGMH.US,D,20210511,000000,577.5,588,577.5,588,19.04,0
+AGMH.US,D,20210512,000000,553.095,592.5,552.5,588,160.1,0
+AGMH.US,D,20210513,000000,569.995,625,562.5,602.5,312.96,0
+AGMH.US,D,20210514,000000,601,601,600,600,16.22,0
+AGMH.US,D,20210517,000000,621,633,612.5,631,180.02,0
+AGMH.US,D,20210518,000000,622.5,629.75,613,613,24.5,0
+AGMH.US,D,20210519,000000,605,617,605,617,12.38,0
+AGMH.US,D,20210520,000000,607.5,615.995,607.5,614.085,12.52,0
+AGMH.US,D,20210521,000000,592,592,591.5,591.5,21.78,0
+AGMH.US,D,20210524,000000,596,596,594.005,594.005,31.5,0
+AGMH.US,D,20210525,000000,598,613.5,575.5,590,367.90000000000003,0
+AGMH.US,D,20210526,000000,605.5,631,567,597,686.02,0
+AGMH.US,D,20210527,000000,630.5,646,581,597.5,416.64,0
+AGMH.US,D,20210528,000000,583,605.5,559,578.5,348.66,0
+AGMH.US,D,20210601,000000,580,580,571.5,577.365,39.04,0
+AGMH.US,D,20210602,000000,583,594,582.5,593.5,50.92,0
+AGMH.US,D,20210603,000000,568.5,571.315,568.5,571.315,6.8,0
+AGMH.US,D,20210604,000000,599.995,599.995,590.5,597.5,10.84,0
+AGMH.US,D,20210607,000000,597.5,600,585,600,44.7,0
+AGMH.US,D,20210608,000000,600.55,600.55,597.5,599.865,32.78,0
+AGMH.US,D,20210609,000000,604.5,615,604.5,612,14.84,0
+AGMH.US,D,20210610,000000,620,620,615,615,10.42,0
+AGMH.US,D,20210611,000000,625.135,625.135,625,625,26.42,0
+AGMH.US,D,20210614,000000,673.5,673.5,673.5,673.5,9,0
+AGMH.US,D,20210615,000000,608,715,559.5,673,234.92000000000002,0
+AGMH.US,D,20210616,000000,673.55,857.2,673.5,730,148.1,0
+AGMH.US,D,20210617,000000,750,1325,588.5,645,47650.62,0
+AGMH.US,D,20210618,000000,670,670.5,515.5,520,3888.52,0
+AGMH.US,D,20210621,000000,529,545.125,445,519.5,2066.2,0
+AGMH.US,D,20210622,000000,513,574.5,465.5,554,2572.76,0
+AGMH.US,D,20210623,000000,563.5,609.62,525,581.5,1096,0
+AGMH.US,D,20210624,000000,577.5,577.5,502.98,529,754.5,0
+AGMH.US,D,20210625,000000,529.5,556.5,505,532.5,1130.32,0
+AGMH.US,D,20210628,000000,526.5,546.745,508.5,522,865.46,0
+AGMH.US,D,20210629,000000,521.5,584,511,584,4805.36,0
+AGMH.US,D,20210630,000000,568.5,583.5,515.5,522,1459.38,0
+AGMH.US,D,20210701,000000,527,540.5,500,530.5,608.84,0
+AGMH.US,D,20210702,000000,508.5,518.5,500.5,500.5,596.62,0
+AGMH.US,D,20210706,000000,505,557,505,520.5,1052.78,0
+AGMH.US,D,20210707,000000,514.5,572.5,504,510,1133.98,0
+AGMH.US,D,20210708,000000,501.5,547,467.505,521,1303.54,0
+AGMH.US,D,20210709,000000,520.5,520.5,478.2,501.5,1135.78,0
+AGMH.US,D,20210712,000000,510,525,485,499.49,1101.5,0
+AGMH.US,D,20210713,000000,490,491.48,475,483.5,1292.74,0
+AGMH.US,D,20210714,000000,483.5,499,460.5,481.5,905.98,0
+AGMH.US,D,20210715,000000,478.27,559,460.5,524,4435.36,0
+AGMH.US,D,20210716,000000,520,520,453.5,454,1680.92,0
+AGMH.US,D,20210719,000000,454,475.5,446.5,455.5,663.9,0
+AGMH.US,D,20210720,000000,447,468.5,426.5,458.5,1072.04,0
+AGMH.US,D,20210721,000000,461.25,477,440,470.5,940.2,0
+AGMH.US,D,20210722,000000,460.5,475.495,456.5,464.25,1032.1200000000001,0
+AGMH.US,D,20210723,000000,458,472,434.5,463.18,1381.9,0
+AGMH.US,D,20210726,000000,462.5,469.5,444.5,459.5,1661.7,0
+AGMH.US,D,20210727,000000,450,458,425.635,454.5,944.12,0
+AGMH.US,D,20210728,000000,447.5,467.5,440,445.5,1430.52,0
+AGMH.US,D,20210729,000000,455,488.75,445.5,470.5,3822.7000000000003,0
+AGMH.US,D,20210730,000000,472.5,494.495,450.25,470,1637.8,0
+AGMH.US,D,20210802,000000,470,485,455,480,2633.54,0
+AGMH.US,D,20210803,000000,472.5,477.25,445.75,460,2261.08,0
+AGMH.US,D,20210804,000000,460,480,448.5,463,2110.96,0
+AGMH.US,D,20210805,000000,471.5,475.5,447.5,462,1661.14,0
+AGMH.US,D,20210806,000000,452.47,467.5,451,455,673.76,0
+AGMH.US,D,20210809,000000,460,496.5,456,477.51,3198.8,0
+AGMH.US,D,20210810,000000,476,490.5,465.5,472.5,2327.66,0
+AGMH.US,D,20210811,000000,475,486.25,465,475,1523.28,0
+AGMH.US,D,20210812,000000,483.5,487.5,353.5,402.5,8646.06,0
+AGMH.US,D,20210813,000000,396.5,400.5,367.5,370.5,2970.76,0
+AGMH.US,D,20210816,000000,371,379.5,357.7,369,1839.48,0
+AGMH.US,D,20210817,000000,369,398.5,363.1,394,1552.1200000000001,0
+AGMH.US,D,20210818,000000,388,424.75,383.25,418,2525.64,0
+AGMH.US,D,20210819,000000,398.5,436,395,410,2948,0
+AGMH.US,D,20210820,000000,415,455,393.75,436.5,5775.42,0
+AGMH.US,D,20210823,000000,441,485,412,465.5,4568.02,0
+AGMH.US,D,20210824,000000,476,501.5,450,462.5,5850.96,0
+AGMH.US,D,20210825,000000,454.5,487.5,453,461,3080.7200000000003,0
+AGMH.US,D,20210826,000000,461,500,460.5,476.5,2113.54,0
+AGMH.US,D,20210827,000000,469.5,487.5,459,459,685,0
+AGMH.US,D,20210830,000000,475,494,461.945,494,3742.6,0
+AGMH.US,D,20210831,000000,492,492,466.5,478,861.82,0
+AGMH.US,D,20210901,000000,473.5,495.5,467,485,1741.68,0
+AGMH.US,D,20210902,000000,481.5,481.5,444.5,454,1753.48,0
+AGMH.US,D,20210903,000000,462.5,475.5,455,469,1521.4,0
+AGMH.US,D,20210907,000000,464,473.505,457,457,1627.4,0
+AGMH.US,D,20210908,000000,455,468.5,443,464,1693.46,0
+AGMH.US,D,20210909,000000,467,467,429.5,456,939.6,0
+AGMH.US,D,20210910,000000,460,475.03,425.5,425.5,3356.2000000000003,0
+AGMH.US,D,20210913,000000,433.5,470.5,433.5,448,1142.34,0
+AGMH.US,D,20210914,000000,465.5,474.5,431.75,433,820.04,0
+AGMH.US,D,20210915,000000,437,465.605,432,455,3277.48,0
+AGMH.US,D,20210916,000000,450,468,438.5,465,3225.88,0
+AGMH.US,D,20210917,000000,458.5,465.5,448.5,464.5,2448.9,0
+AGMH.US,D,20210920,000000,426.5,466,426.5,449,1228.34,0
+AGMH.US,D,20210921,000000,454,455.25,436.275,449.5,794.84,0
+AGMH.US,D,20210922,000000,442.5,450,439.5,440.5,725,0
+AGMH.US,D,20210923,000000,435,455,435,436.5,2814.64,0
+AGMH.US,D,20210924,000000,435.5,466.5,435.5,461,2809.06,0
+AGMH.US,D,20210927,000000,485.5,540.5,485,530.5,5908.14,0
+AGMH.US,D,20210928,000000,542.5,555,430,447.5,6907.2,0
+AGMH.US,D,20210929,000000,442,453.5,427,438,4482.38,0
+AGMH.US,D,20210930,000000,432,454.5,420.5,444,4023.64,0
+AGMH.US,D,20211001,000000,447,510,437.5,463,9507.64,0
+AGMH.US,D,20211004,000000,460.5,469,436.5,439.5,1354.2,0
+AGMH.US,D,20211005,000000,441,482.5,441,452.5,5434.52,0
+AGMH.US,D,20211006,000000,450,470,447.5,462,2139.3,0
+AGMH.US,D,20211007,000000,462.5,479.5,457.28,463.5,5443.32,0
+AGMH.US,D,20211008,000000,458,470.5,450.5,457,3213.46,0
+AGMH.US,D,20211011,000000,449.5,469.5,449.5,450.5,2100.4,0
+AGMH.US,D,20211012,000000,457,485,453,482.5,4460.84,0
+AGMH.US,D,20211013,000000,487,518.5,484.5,511,7910.52,0
+AGMH.US,D,20211014,000000,503.5,515.75,495,508,3079.82,0
+AGMH.US,D,20211015,000000,508,560.5,505,551.5,6143.18,0
+AGMH.US,D,20211018,000000,536,588.825,534.75,567,3897.52,0
+AGMH.US,D,20211019,000000,567.5,605,559.175,585,6568.06,0
+AGMH.US,D,20211020,000000,581.5,627,581.5,622.5,4775.54,0
+AGMH.US,D,20211021,000000,668.5,681.995,510,555.5,17743.62,0
+AGMH.US,D,20211022,000000,546.5,553.5,518,540.5,2424.84,0
+AGMH.US,D,20211025,000000,535,570,527.5,549,2633.62,0
+AGMH.US,D,20211026,000000,573,577,531.5,550,2981.84,0
+AGMH.US,D,20211027,000000,549.5,556,526,530,2504.66,0
+AGMH.US,D,20211028,000000,528,553,516.5,542.5,1894.46,0
+AGMH.US,D,20211029,000000,544.5,569.5,534.75,555,2745.36,0
+AGMH.US,D,20211101,000000,566,592,560,570,1879.38,0
+AGMH.US,D,20211102,000000,570,599,566,594.5,1633.26,0
+AGMH.US,D,20211103,000000,599.5,623.5,580.085,603.5,2761.7000000000003,0
+AGMH.US,D,20211104,000000,617.5,640,563.5,579,4381.16,0
+AGMH.US,D,20211105,000000,577.5,598.5,565.5,591.5,5096.24,0
+AGMH.US,D,20211108,000000,590,592,575,584,2235.96,0
+AGMH.US,D,20211109,000000,587,587,565.5,571.5,2956.76,0
+AGMH.US,D,20211110,000000,574.5,585,566.5,568.5,2137.16,0
+AGMH.US,D,20211111,000000,583,604,569,574.5,4183.02,0
+AGMH.US,D,20211112,000000,572.5,585,532.5,536.5,3789.8,0
+AGMH.US,D,20211115,000000,545.5,550,536.5,545,1923.8,0
+AGMH.US,D,20211116,000000,542,557.5,537.5,553,1341.4,0
+AGMH.US,D,20211117,000000,564,564,538.5,541,1466.4,0
+AGMH.US,D,20211118,000000,542,555,514.5,519,2197.84,0
+AGMH.US,D,20211119,000000,519,529.75,508.25,516.5,1025.68,0
+AGMH.US,D,20211122,000000,527,527,497,513.5,2797.9,0
+AGMH.US,D,20211123,000000,511.5,520.57,497.25,503,1089.06,0
+AGMH.US,D,20211124,000000,495.5,507.5,487.5,498.5,1037.42,0
+AGMH.US,D,20211126,000000,484,495,453.5,471.5,814.32,0
+AGMH.US,D,20211129,000000,477,488.995,460,477.5,3370.48,0
+AGMH.US,D,20211130,000000,477.5,490.5,466,474,3993.26,0
+AGMH.US,D,20211201,000000,490,490,454.75,463.5,2005.26,0
+AGMH.US,D,20211202,000000,460.5,469,458.865,459,1054.18,0
+AGMH.US,D,20211203,000000,465,467.25,421.5,435,2119.06,0
+AGMH.US,D,20211206,000000,430.5,452.5,412.5,420.5,4122.24,0
+AGMH.US,D,20211207,000000,425,461.5,410,458.5,13308.9,0
+AGMH.US,D,20211208,000000,454,478,432,477.5,14100.92,0
+AGMH.US,D,20211209,000000,421.5,440,405.5,433.5,6875.360000000001,0
+AGMH.US,D,20211210,000000,348,349.5,265.5,268,8417.16,0
+AGMH.US,D,20211213,000000,274,275,241,266.5,3879.36,0
+AGMH.US,D,20211214,000000,268.5,280,245,250,4605.32,0
+AGMH.US,D,20211215,000000,247,250,220,239,3068.78,0
+AGMH.US,D,20211216,000000,240,250,220,221.5,3263.26,0
+AGMH.US,D,20211217,000000,216.5,222.735,212.5,220,715.2,0
+AGMH.US,D,20211220,000000,212.5,216.5,197,205,2879.56,0
+AGMH.US,D,20211221,000000,207,207.5,198.5,202,1506.38,0
+AGMH.US,D,20211222,000000,200.5,203.5,190.48,194,2258.3,0
+AGMH.US,D,20211223,000000,192.5,206.5,184.575,188.5,6218.7,0
+AGMH.US,D,20211227,000000,188.5,191.5,177.375,182,645.34,0
+AGMH.US,D,20211228,000000,182,182,147,148.5,14036.12,0
+AGMH.US,D,20211229,000000,149.63,152.33,131.5,138,6090.02,0
+AGMH.US,D,20211230,000000,138,138,122.5,125,9389.72,0
+AGMH.US,D,20211231,000000,124.5,131,117.005,120,17273.22,0
+AGMH.US,D,20220103,000000,120.5,128,115,127,4290.5,0
+AGMH.US,D,20220104,000000,128.5,128.75,115.5,122,6390.66,0
+AGMH.US,D,20220105,000000,122,129.5,120,127.5,7495.18,0
+AGMH.US,D,20220106,000000,126,131.5,120.085,124.5,8254.9,0
+AGMH.US,D,20220107,000000,122.5,131,119,120.5,7902.34,0
+AGMH.US,D,20220110,000000,118,128,108.5,115.5,10281.32,0
+AGMH.US,D,20220111,000000,116,129.5,114,115,8694.48,0
+AGMH.US,D,20220112,000000,116,126.5,116,122.5,12581.64,0
+AGMH.US,D,20220113,000000,121,126.925,117.1,118.5,2726.2000000000003,0
+AGMH.US,D,20220114,000000,116.5,124.5,111.5,114.5,15801.380000000001,0
+AGMH.US,D,20220118,000000,116.5,117,107.5,108.5,1656.54,0
+AGMH.US,D,20220119,000000,108.5,111,94.5,96,4804.32,0
+AGMH.US,D,20220120,000000,94.5,101.5,94.5,99,571.42,0
+AGMH.US,D,20220121,000000,97,97.5,90.5,94,1292.88,0
+AGMH.US,D,20220124,000000,90,91,81,87.5,1866.68,0
+AGMH.US,D,20220125,000000,88,96,85.625,87.5,3168.1,0
+AGMH.US,D,20220126,000000,89,95.5,82.5,83.5,3137.9,0
+AGMH.US,D,20220127,000000,83,85,81.25,82.5,2259.34,0
+AGMH.US,D,20220128,000000,82.5,84.5,80,82.5,751.12,0
+AGMH.US,D,20220131,000000,80.5,95,80.5,91,2085.52,0
+AGMH.US,D,20220201,000000,93.5,98,92.5,97.5,856.5600000000001,0
+AGMH.US,D,20220202,000000,97.5,99.5,87.5,89,2069.6,0
+AGMH.US,D,20220203,000000,89.045,90,85.5,85.5,590.66,0
+AGMH.US,D,20220204,000000,84,89.495,82.5,87,2485.96,0
+AGMH.US,D,20220207,000000,88,93.5,83,86,6196.74,0
+AGMH.US,D,20220208,000000,85,90.5,78.5,79,7510.360000000001,0
+AGMH.US,D,20220209,000000,78.5,81,74.8,79,3626.56,0
+AGMH.US,D,20220210,000000,77.005,90,76,83.5,7069.92,0
+AGMH.US,D,20220211,000000,86.5,88.95,77,79,2418.36,0
+AGMH.US,D,20220214,000000,78.5,80.995,76,76.5,2066.2,0
+AGMH.US,D,20220215,000000,79.83,84.46,76.5,83.5,930.04,0
+AGMH.US,D,20220216,000000,85,94.745,79,92,6286.68,0
+AGMH.US,D,20220217,000000,90,90,78,81.5,1957.3,0
+AGMH.US,D,20220218,000000,81,81,78.5,80.5,318.3,0
+AGMH.US,D,20220222,000000,81.5,89.5,81.5,83,6415.34,0
+AGMH.US,D,20220223,000000,85,89,81,84.5,2310.86,0
+AGMH.US,D,20220224,000000,76,90,76,82,2449.92,0
+AGMH.US,D,20220225,000000,82.5,85.04,81,81.5,221.46,0
+AGMH.US,D,20220228,000000,85,93,80.75,82,13064.800000000001,0
+AGMH.US,D,20220301,000000,84,88.5,81.5,83,2635.76,0
+AGMH.US,D,20220302,000000,84.5,85.5,83,85.41,1350.26,0
+AGMH.US,D,20220303,000000,85,85,77.5,79,920.5600000000001,0
+AGMH.US,D,20220304,000000,76,78.5,76,76,869.3000000000001,0
+AGMH.US,D,20220307,000000,75,79.025,75,77,540.58,0
+AGMH.US,D,20220308,000000,78.95,78.95,69,69.5,982.26,0
+AGMH.US,D,20220309,000000,76,80.81,75.5,80,1461.06,0
+AGMH.US,D,20220310,000000,82.5,95,80.04,87.5,14579.12,0
+AGMH.US,D,20220311,000000,88.5,92,77.5,81.5,3221.98,0
+AGMH.US,D,20220314,000000,82.5,84.75,74.5,77.5,2473.98,0
+AGMH.US,D,20220315,000000,75.5,85.5,72.5,78,282.86,0
+AGMH.US,D,20220316,000000,83,89.5,81.5,87.5,4522.08,0
+AGMH.US,D,20220317,000000,85,87.5,83.5,83.5,383.84000000000003,0
+AGMH.US,D,20220318,000000,81.5,87,78.5,80,1694.7,0
+AGMH.US,D,20220321,000000,84.5,89,80.505,82.5,1381.04,0
+AGMH.US,D,20220322,000000,86.5,87.995,81.5,85.25,2919.7400000000002,0
+AGMH.US,D,20220323,000000,83,86,80.5,80.5,540.64,0
+AGMH.US,D,20220324,000000,81.5,113.995,80.5,104,73866.28,0
+AGMH.US,D,20220325,000000,103.5,106,92.455,104.5,13094.1,0
+AGMH.US,D,20220328,000000,105,125,97.5,109,38185.88,0
+AGMH.US,D,20220329,000000,107,109.5,96.5,97.5,15756.1,0
+AGMH.US,D,20220330,000000,96,103,96,97.5,1778.6200000000001,0
+AGMH.US,D,20220331,000000,95.5,110.5,94,104,15587.48,0
+AGMH.US,D,20220401,000000,100.5,108,100.5,103.5,1059.06,0
+AGMH.US,D,20220404,000000,105,107,102,105.5,1891.18,0
+AGMH.US,D,20220405,000000,104.5,109,101,102.5,2203.94,0
+AGMH.US,D,20220406,000000,104,104,96.62,97.5,2369.58,0
+AGMH.US,D,20220407,000000,98,107,98,100.5,9399.78,0
+AGMH.US,D,20220408,000000,101.5,113.995,100.05,104.5,29627.9,0
+AGMH.US,D,20220411,000000,104.5,112.5,98.91,107,17035.52,0
+AGMH.US,D,20220412,000000,107.5,121.995,107.5,117.5,12898.52,0
+AGMH.US,D,20220413,000000,117.5,129.52,113.5,122.5,17296.18,0
+AGMH.US,D,20220414,000000,120.5,128.42,116,118,15568.34,0
+AGMH.US,D,20220418,000000,113,117.5,101,104,7150.72,0
+AGMH.US,D,20220419,000000,104,109.1,104,105,2320.6,0
+AGMH.US,D,20220420,000000,103.5,104.75,100.5,102,639.42,0
+AGMH.US,D,20220421,000000,100,115.5,100,111,12353.36,0
+AGMH.US,D,20220422,000000,109,114.75,108,110,7456.82,0
+AGMH.US,D,20220425,000000,106.5,113.215,103.515,110,615.24,0
+AGMH.US,D,20220426,000000,111.5,113.25,103.25,109.5,1361.34,0
+AGMH.US,D,20220427,000000,107.5,117.5,107.5,115.5,1912.78,0
+AGMH.US,D,20220428,000000,114,115.035,107,108.5,858.4200000000001,0
+AGMH.US,D,20220429,000000,107,115.5,104,104,1332.06,0
+AGMH.US,D,20220502,000000,104,110,98.5,101.25,8207.72,0
+AGMH.US,D,20220503,000000,102.5,106,101.005,103,398.58,0
+AGMH.US,D,20220504,000000,103,105,97.5,104.5,1020.5400000000001,0
+AGMH.US,D,20220505,000000,104.5,104.5,97.5,99,717.86,0
+AGMH.US,D,20220506,000000,97.5,100.565,87,93,1049.14,0
+AGMH.US,D,20220509,000000,93,97.5,87,88,8785.24,0
+AGMH.US,D,20220510,000000,88.75,88.75,81,81.5,636.8000000000001,0
+AGMH.US,D,20220511,000000,79.5,95,78.5,86,4432.900000000001,0
+AGMH.US,D,20220512,000000,88.5,97.5,80.5,91.405,12321.62,0
+AGMH.US,D,20220513,000000,89,95,87.5,95,1790.56,0
+AGMH.US,D,20220516,000000,94,105,91.5,101,6102.34,0
+AGMH.US,D,20220517,000000,102.98,105.5,101.5,105,207.98000000000002,0
+AGMH.US,D,20220518,000000,104.5,107.5,98.5,100,6352.22,0
+AGMH.US,D,20220519,000000,101,106.75,101,106,2903.4,0
+AGMH.US,D,20220520,000000,103.5,115,103.5,113.25,10699.7,0
+AGMH.US,D,20220523,000000,111,117.5,111,115,599.52,0
+AGMH.US,D,20220524,000000,112,112.5,107,110,803.9200000000001,0
+AGMH.US,D,20220525,000000,105.585,107.5,105.5,107.5,103.2,0
+AGMH.US,D,20220526,000000,110,111.815,108.5,109.5,73.7,0
+AGMH.US,D,20220527,000000,110.5,111,107,109.5,186.58,0
+AGMH.US,D,20220531,000000,107.5,107.5,99,101.89,490.86,0
+AGMH.US,D,20220601,000000,102,102,98,99.5,29.04,0
+AGMH.US,D,20220602,000000,97,101,97,98,322.62,0
+AGMH.US,D,20220603,000000,97.57,100,97.57,100,22.8,0
+AGMH.US,D,20220606,000000,97.5,97.5,91,93.5,333.68,0
+AGMH.US,D,20220607,000000,94.5,94.5,92.5,92.5,38.92,0
+AGMH.US,D,20220608,000000,96.5,97.5,90,93,164.02,0
+AGMH.US,D,20220609,000000,98.5,98.5,95,98,353.66,0
+AGMH.US,D,20220610,000000,98.5,98.5,96.5,97.5,18.400000000000002,0
+AGMH.US,D,20220613,000000,95,95,84.19,85.5,170.78,0
+AGMH.US,D,20220614,000000,90,90,79.5,80,113.12,0
+AGMH.US,D,20220615,000000,80.5,82.5,78,78.5,120.76,0
+AGMH.US,D,20220616,000000,75,77,70.5,72.5,446.14,0
+AGMH.US,D,20220617,000000,76.65,76.65,72.5,74,48.32,0
+AGMH.US,D,20220621,000000,78.5,78.5,75,76.5,128.4,0
+AGMH.US,D,20220622,000000,78.775,78.775,73,73,51.4,0
+AGMH.US,D,20220623,000000,77.5,77.5,75,75.5,51.74,0
+AGMH.US,D,20220624,000000,76,77.97,73.5,76,121.38,0
+AGMH.US,D,20220627,000000,76,76,70.5,70.5,60.980000000000004,0
+AGMH.US,D,20220628,000000,72.5,73.5,70,71,62.620000000000005,0
+AGMH.US,D,20220629,000000,74.5,74.5,66,66,138.68,0
+AGMH.US,D,20220630,000000,66.5,66.5,61.5,61.5,98.48,0
+AGMH.US,D,20220701,000000,65,65,59,59,91.3,0
+AGMH.US,D,20220705,000000,58,82.5,58,82.5,3610.16,0
+AGMH.US,D,20220706,000000,82,91.675,78.5,85,891.5600000000001,0
+AGMH.US,D,20220707,000000,87.5,95,83.5,95,697.1800000000001,0
+AGMH.US,D,20220708,000000,92.5,95,87.5,95,756.8000000000001,0
+AGMH.US,D,20220711,000000,97.5,97.5,86.5,87.005,396.16,0
+AGMH.US,D,20220712,000000,91,96.5,87.5,92,1374.98,0
+AGMH.US,D,20220713,000000,87.5,96,87,95,719.76,0
+AGMH.US,D,20220714,000000,86.4,95,85.5,95,632.52,0
+AGMH.US,D,20220715,000000,92,95,90,93.5,521.54,0
+AGMH.US,D,20220718,000000,95,95,94.5,94.5,45.160000000000004,0
+AGMH.US,D,20220719,000000,94.5,97.5,94.025,95,635.96,0
+AGMH.US,D,20220720,000000,96,97.5,94.005,95.5,166.06,0
+AGMH.US,D,20220721,000000,96.5,102.25,95.5,97.5,877.8000000000001,0
+AGMH.US,D,20220722,000000,97.5,98.5,92.5,92.5,103.94,0
+AGMH.US,D,20220725,000000,92.5,92.995,92,92.5,134,0
+AGMH.US,D,20220726,000000,93,93,86,88,57.26,0
+AGMH.US,D,20220727,000000,87,97.5,84,96.5,1203.76,0
+AGMH.US,D,20220728,000000,94,94.46,93.5,94.46,21.740000000000002,0
+AGMH.US,D,20220729,000000,86.43,98.25,86.43,97.25,659.14,0
+AGMH.US,D,20220801,000000,91.5,91.5,90.5,90.5,16.04,0
+AGMH.US,D,20220802,000000,91.625,95,91.625,94,135.74,0
+AGMH.US,D,20220803,000000,94.5,102.495,92.5,98,842.02,0
+AGMH.US,D,20220804,000000,95.325,97,84.5,89.885,1265.24,0
+AGMH.US,D,20220805,000000,90,99.5,88.5,96,623.4,0
+AGMH.US,D,20220808,000000,99,110.5,96,110.5,2066.52,0
+AGMH.US,D,20220809,000000,110,110,97.615,98.5,398.02,0
+AGMH.US,D,20220810,000000,99,99.495,93,95,230.92000000000002,0
+AGMH.US,D,20220811,000000,96.5,98.405,87,92.435,1493.14,0
+AGMH.US,D,20220812,000000,92.5,98,92.5,94.5,376.88,0
+AGMH.US,D,20220815,000000,90,96.765,88.5,93,589.34,0
+AGMH.US,D,20220816,000000,90,92.5,88.5,91.5,137.3,0
+AGMH.US,D,20220817,000000,92.5,95.5,90,90.75,232.26,0
+AGMH.US,D,20220818,000000,95,95.975,88.5,93.5,166.44,0
+AGMH.US,D,20220819,000000,91,103.195,87.005,100.75,2143,0
+AGMH.US,D,20220822,000000,100,111,99.5,107.5,2821.12,0
+AGMH.US,D,20220823,000000,106.5,119.5,106.5,113,3671.3,0
+AGMH.US,D,20220824,000000,114,117.12,113,113.285,719.62,0
+AGMH.US,D,20220825,000000,113.5,119.675,113.5,118.75,475.08,0
+AGMH.US,D,20220826,000000,120.5,120.5,116,116,629.98,0
+AGMH.US,D,20220829,000000,116,120.21,116,119.25,526.76,0
+AGMH.US,D,20220830,000000,117.5,117.505,116,117.335,331.8,0
+AGMH.US,D,20220831,000000,117.5,117.5,116,117,109.78,0
+AGMH.US,D,20220901,000000,116,118.75,116,117,219.6,0
+AGMH.US,D,20220902,000000,117.76,117.76,116.5,116.525,158.06,0
+AGMH.US,D,20220906,000000,117,117.25,116.5,116.5,56.56,0
+AGMH.US,D,20220907,000000,116.5,116.96,115,115.5,358.94,0
+AGMH.US,D,20220908,000000,116.5,116.5,114.5,114.75,398.38,0
+AGMH.US,D,20220909,000000,117.75,117.75,114.285,115,237.6,0
+AGMH.US,D,20220912,000000,115,115.5,113.5,113.75,434.84000000000003,0
+AGMH.US,D,20220913,000000,117.24,117.24,112.5,112.785,225.78,0
+AGMH.US,D,20220914,000000,115.755,115.755,111,113.825,207.98000000000002,0
+AGMH.US,D,20220915,000000,113,113.44,109.5,109.5,580,0
+AGMH.US,D,20220916,000000,110.5,110.5,108,110.25,222.78,0
+AGMH.US,D,20220919,000000,90.5,99.63,90.5,99,74.3,0
+AGMH.US,D,20220920,000000,94,95,90.65,92.5,183.32,0
+AGMH.US,D,20220921,000000,91.075,91.075,86.5,86.5,186.32,0
+AGMH.US,D,20220922,000000,88,88,86,86,41.14,0
+AGMH.US,D,20220923,000000,85.225,85.225,79.5,79.5,29.04,0
+AGMH.US,D,20220926,000000,77,83,77,80.75,218.94,0
+AGMH.US,D,20220927,000000,81.75,81.75,80.04,80.04,47.76,0
+AGMH.US,D,20220928,000000,80.495,80.5,80,80,50.94,0
+AGMH.US,D,20220929,000000,80.995,81,80,81,49.02,0
+AGMH.US,D,20220930,000000,80.995,83.875,79.5,80.5,682.34,0
+AGMH.US,D,20221003,000000,83,84.5,82.5,83.75,99.60000000000001,0
+AGMH.US,D,20221004,000000,84,84.5,81,81,46.78,0
+AGMH.US,D,20221005,000000,80.715,80.995,78.025,78.025,72.26,0
+AGMH.US,D,20221006,000000,81,82.5,81,82,70.56,0
+AGMH.US,D,20221007,000000,82.5,90,82,89.5,666.12,0
+AGMH.US,D,20221010,000000,84.95,85,84.95,85,25.060000000000002,0
+AGMH.US,D,20221011,000000,85,86.5,85,85.5,52.480000000000004,0
+AGMH.US,D,20221012,000000,85.965,85.965,85,85,19.98,0
+AGMH.US,D,20221013,000000,85.5,85.5,83,84.64,43.980000000000004,0
+AGMH.US,D,20221014,000000,85,86,82.88,86,94.54,0
+AGMH.US,D,20221017,000000,80.97,85,80.97,85,51.160000000000004,0
+AGMH.US,D,20221018,000000,85,85,81.1,82,67.84,0
+AGMH.US,D,20221019,000000,84.5,84.5,83,83,7.38,0
+AGMH.US,D,20221020,000000,84,84,83.75,83.75,96.32000000000001,0
+AGMH.US,D,20221021,000000,84.5,84.5,80.815,84.5,453.3,0
+AGMH.US,D,20221024,000000,84,84,80.5,81,55.36,0
+AGMH.US,D,20221025,000000,81.5,83.5,81.5,82,34.28,0
+AGMH.US,D,20221026,000000,81.14,82.5,81,82.5,56.4,0
+AGMH.US,D,20221027,000000,83.5,83.5,80.5,82.87,49.4,0
+AGMH.US,D,20221028,000000,83.5,85.5,82.5,83.5,256.04,0
+AGMH.US,D,20221031,000000,83.255,83.5,77,77,157.14000000000001,0
+AGMH.US,D,20221101,000000,75,82.5,74.5,80.675,44.4,0
+AGMH.US,D,20221102,000000,80.545,80.545,75,80.495,43.62,0
+AGMH.US,D,20221103,000000,80.5,80.5,74,74,81.86,0
+AGMH.US,D,20221104,000000,74.5,81,74.5,81,290.62,0
+AGMH.US,D,20221107,000000,81.005,81.5,80,80.5,92.34,0
+AGMH.US,D,20221108,000000,80.5,81,77.5,80.495,134.04,0
+AGMH.US,D,20221109,000000,80.5,80.5,74.505,74.505,51.26,0
+AGMH.US,D,20221110,000000,79,80,74,80,155.70000000000002,0
+AGMH.US,D,20221111,000000,79,82,79,81,376.06,0
+AGMH.US,D,20221114,000000,81,83.5,81,83,133.74,0
+AGMH.US,D,20221115,000000,82.5,82.5,76.505,82,74.74,0
+AGMH.US,D,20221116,000000,81,82,76.5,81.5,116.36,0
+AGMH.US,D,20221117,000000,82,82.5,75.91,82.335,200.84,0
+AGMH.US,D,20221118,000000,82.5,82.5,76.885,82.5,105.06,0
+AGMH.US,D,20221121,000000,82,82,76,81.5,165.70000000000002,0
+AGMH.US,D,20221122,000000,79.5,82,76.425,77.485,363.44,0
+AGMH.US,D,20221123,000000,80.5,80.73,72.005,80,294.68,0
+AGMH.US,D,20221125,000000,80.5,80.5,80,80.5,97.14,0
+AGMH.US,D,20221128,000000,80,80.75,80,80.5,38.26,0
+AGMH.US,D,20221129,000000,81,81.995,81,81.995,144.06,0
+AGMH.US,D,20221130,000000,82,82,78.92,81.5,107.12,0
+AGMH.US,D,20221201,000000,81.5,82,75.89,81.5,109.76,0
+AGMH.US,D,20221202,000000,81.5,82,81.5,82,105.84,0
+AGMH.US,D,20221205,000000,80.175,81,80.065,81,52.300000000000004,0
+AGMH.US,D,20221206,000000,80.32,81,80,80,64.96000000000001,0
+AGMH.US,D,20221207,000000,80,81,80,81,57.92,0
+AGMH.US,D,20221208,000000,80.5,81,80.5,81,79.12,0
+AGMH.US,D,20221209,000000,78,80.5,78,80,134.4,0
+AGMH.US,D,20221212,000000,80.565,80.98,80,80.98,57.08,0
+AGMH.US,D,20221213,000000,80,81,80,80.945,86.22,0
+AGMH.US,D,20221214,000000,80.5,81,78.25,78.25,109.94,0
+AGMH.US,D,20221215,000000,81,81,77.5,77.5,113.16,0
+AGMH.US,D,20221216,000000,80,80,77.5,80,84.46000000000001,0
+AGMH.US,D,20221219,000000,94.5,94.5,80.5,84,5682.74,0
+AGMH.US,D,20221220,000000,77.5,82.5,77.5,81,753.94,0
+AGMH.US,D,20221221,000000,75.06,81,75.06,80.5,183.8,0
+AGMH.US,D,20221222,000000,76.5,83,76.5,81.995,720.9,0
+AGMH.US,D,20221223,000000,81.74,82.5,76.5,82.5,74,0
+AGMH.US,D,20221227,000000,80,82.5,76.475,82,115.48,0
+AGMH.US,D,20221228,000000,79.5,81.5,75.5,81,390.68,0
+AGMH.US,D,20221229,000000,81,81,77.5,81,129.14000000000001,0
+AGMH.US,D,20221230,000000,81.5,82.5,77.5,82.5,245.74,0
+AGMH.US,D,20230103,000000,81.645,82,79.75,82,161.22,0
+AGMH.US,D,20230104,000000,78,81.975,77.5,81.5,253,0
+AGMH.US,D,20230105,000000,81.5,81.5,81.5,81.5,129.2,0
+AGMH.US,D,20230106,000000,77.5,80,75,79.5,251.14000000000001,0
+AGMH.US,D,20230109,000000,80,80,74.9,80,184.72,0
+AGMH.US,D,20230110,000000,80,82,77.005,82,325.48,0
+AGMH.US,D,20230111,000000,80,82,77.5,79.985,170.96,0
+AGMH.US,D,20230112,000000,82,83.5,77.5,83.5,646.46,0
+AGMH.US,D,20230113,000000,81.5,87.75,80,84.715,2356.1,0
+AGMH.US,D,20230117,000000,83.5,87.5,82.75,87.5,745.1800000000001,0
+AGMH.US,D,20230118,000000,84,87.5,84,84.5,505.24,0
+AGMH.US,D,20230119,000000,84.83,85,82.31,85,519.5,0
+AGMH.US,D,20230120,000000,84.5,89.495,84.185,89.495,207.04,0
+AGMH.US,D,20230123,000000,88.5,89.5,85,85.35,101.4,0
+AGMH.US,D,20230124,000000,81.5,88,81,85,312.94,0
+AGMH.US,D,20230125,000000,84.105,84.5,82,84.5,188.6,0
+AGMH.US,D,20230126,000000,84,84.5,83.505,84.5,179.78,0
+AGMH.US,D,20230127,000000,84.5,84.5,79.5,84.5,393.28000000000003,0
+AGMH.US,D,20230130,000000,79,82.5,75.5,81.5,256.12,0
+AGMH.US,D,20230131,000000,83.595,84,82.5,83.25,300.24,0
+AGMH.US,D,20230201,000000,82.5,84,82,82,459.94,0
+AGMH.US,D,20230202,000000,83.54,85,80,83,341.18,0
+AGMH.US,D,20230203,000000,82.58,83.965,79,83,256.62,0
+AGMH.US,D,20230206,000000,82,84.5,81,82.5,162.78,0
+AGMH.US,D,20230207,000000,82.19,85.495,82.19,83,143.74,0
+AGMH.US,D,20230208,000000,81.5,81.5,75.97,80.37,33.38,0
+AGMH.US,D,20230209,000000,79.38,83,79.38,83,9.02,0
+AGMH.US,D,20230210,000000,82.5,82.5,79.84,79.84,45.14,0
+AGMH.US,D,20230213,000000,81.465,82,75.005,82,359.38,0
+AGMH.US,D,20230214,000000,82,83,75.5,82.5,224.22,0
+AGMH.US,D,20230215,000000,82.5,84,82,82.75,152.76,0
+AGMH.US,D,20230216,000000,83.5,87,83,86,667.76,0
+AGMH.US,D,20230217,000000,83.36,86,83,86,598.28,0
+AGMH.US,D,20230221,000000,84.5,85.495,83.005,84.5,196.66,0
+AGMH.US,D,20230222,000000,83,86,83,86,298.84000000000003,0
+AGMH.US,D,20230223,000000,85.5,85.5,81.375,81.375,470.14,0
+AGMH.US,D,20230224,000000,78.005,83,78.005,83,142.28,0
+AGMH.US,D,20230227,000000,84.5,85,82.5,84.5,127.8,0
+AGMH.US,D,20230228,000000,83.97,83.97,83,83,181.22,0
+AGMH.US,D,20230301,000000,84.5,85,80.5,82.5,153.72,0
+AGMH.US,D,20230302,000000,84.495,84.5,84,84.5,62.6,0
+AGMH.US,D,20230303,000000,84.5,84.5,84,84.495,155.26,0
+AGMH.US,D,20230306,000000,84.495,85,84.07,84.5,152.82,0
+AGMH.US,D,20230307,000000,84.5,84.5,82.005,84.5,99.06,0
+AGMH.US,D,20230308,000000,83.995,85,81.915,81.915,188.1,0
+AGMH.US,D,20230309,000000,84.995,85,80.5,83,150.14000000000001,0
+AGMH.US,D,20230310,000000,83.63,86.5,83.5,83.5,276.02,0
+AGMH.US,D,20230313,000000,80.5,85,80,85,269.62,0
+AGMH.US,D,20230314,000000,84.5,85,84,84,31.18,0
+AGMH.US,D,20230315,000000,80.5,84,80.5,83,103.24000000000001,0
+AGMH.US,D,20230316,000000,83.5,85.5,81,84.5,261.8,0
+AGMH.US,D,20230317,000000,85,85.035,82,85,351.94,0
+AGMH.US,D,20230320,000000,83,85,82.55,85,22.72,0
+AGMH.US,D,20230321,000000,85.5,85.5,84.425,85.5,130.12,0
+AGMH.US,D,20230322,000000,84,87.5,82,86,271.16,0
+AGMH.US,D,20230323,000000,84,96,83.6,92.515,77.08,0
+AGMH.US,D,20230324,000000,85.005,89.5,85.005,89.5,20,0
+AGMH.US,D,20230327,000000,89.005,89.01,89.005,89.01,20.44,0
+AGMH.US,D,20230328,000000,90.495,90.5,90,90.5,25.68,0
+AGMH.US,D,20230329,000000,87.5,87.5,83.705,84.75,44.1,0
+AGMH.US,D,20230330,000000,87.275,91.5,87.275,91.5,63.120000000000005,0
+AGMH.US,D,20230331,000000,89.225,96,89.225,96,111.32000000000001,0
+AGMH.US,D,20230403,000000,96,112.75,96,112,390.34000000000003,0
+AGMH.US,D,20230404,000000,112.5,114,112,114,275.42,0
+AGMH.US,D,20230405,000000,118.995,119,112.005,112.65,176.92000000000002,0
+AGMH.US,D,20230406,000000,112,113,110.005,110.5,123.18,0
+AGMH.US,D,20230410,000000,109.5,109.5,100.5,104.9,148.18,0
+AGMH.US,D,20230411,000000,106,109.5,99.5,105,953.3000000000001,0
+AGMH.US,D,20230412,000000,102,110.6,102,103,158.18,0
+AGMH.US,D,20230413,000000,107.5,107.5,103.25,103.25,75.7,0
+AGMH.US,D,20230414,000000,105,111.45,104,104,102.88,0
+AGMH.US,D,20230417,000000,103.5,108.5,103.5,108.5,28.14,0
+AGMH.US,D,20230418,000000,106.775,107.95,106.775,107.95,14.9,0
+AGMH.US,D,20230419,000000,105.19,108,105,106.5,14.34,0
+AGMH.US,D,20230420,000000,106.895,107.5,100.89,100.89,80.24,0
+AGMH.US,D,20230421,000000,107,107,101.515,101.515,27.080000000000002,0
+AGMH.US,D,20230424,000000,104.5,104.5,104.5,104.5,9.34,0
+AGMH.US,D,20230425,000000,104.5,104.5,101,101,27.66,0
+AGMH.US,D,20230426,000000,102,103.25,102,103.25,8.46,0
+AGMH.US,D,20230427,000000,104,104,103.5,103.515,20.98,0
+AGMH.US,D,20230428,000000,105,105,102.5,105,50.980000000000004,0
+AGMH.US,D,20230501,000000,102,102.75,101.5,102.75,9.3,0
+AGMH.US,D,20230502,000000,101.5,105,101.5,105,16.66,0
+AGMH.US,D,20230503,000000,104.865,111.5,104.45,111.5,118.46000000000001,0
+AGMH.US,D,20230504,000000,114.63,123,110.5,111.535,60,0
+AGMH.US,D,20230505,000000,117.5,117.5,105.145,111.5,39,0
+AGMH.US,D,20230508,000000,108.505,112,108.505,109,52.78,0
+AGMH.US,D,20230509,000000,111,111,111,111,5.98,0
+AGMH.US,D,20230510,000000,114.5,122.5,106,122,37.22,0
+AGMH.US,D,20230511,000000,119.5,120.5,119.5,120.5,30.78,0
+AGMH.US,D,20230512,000000,119.27,119.27,76.97,93.5,499.44,0
+AGMH.US,D,20230515,000000,99.5,100,88.5,88.5,52.2,0
+AGMH.US,D,20230516,000000,85,90.5,85,87.5,17.78,0
+AGMH.US,D,20230517,000000,93.5,93.5,85.5,85.5,34.04,0
+AGMH.US,D,20230518,000000,86.89,95.5,86.89,95.5,27.02,0
+AGMH.US,D,20230519,000000,91.55,93,86,86,65.56,0
+AGMH.US,D,20230522,000000,86.5,87.04,86,86,28.04,0
+AGMH.US,D,20230524,000000,90,91,84.505,85.5,28.16,0
+AGMH.US,D,20230525,000000,92.995,92.995,90,90,8,0
+AGMH.US,D,20230526,000000,87,89.45,85.75,89.45,84.38,0
+AGMH.US,D,20230530,000000,85.5,92,85.5,92,73.2,0
+AGMH.US,D,20230531,000000,89.5,89.5,85.5,86.5,56.36,0
+AGMH.US,D,20230602,000000,88.685,88.685,88.685,88.685,13.780000000000001,0
+AGMH.US,D,20230605,000000,92,101,87.5,101,87.66,0
+AGMH.US,D,20230606,000000,99.785,99.785,87.5,87.5,25.46,0
+AGMH.US,D,20230607,000000,99.5,99.5,97.745,97.745,50.94,0
+AGMH.US,D,20230608,000000,99,99,87.505,88.5,90.92,0
+AGMH.US,D,20230609,000000,88.5,89,88,88,26.34,0
+AGMH.US,D,20230612,000000,88.5,94.995,87.505,87.505,39.54,0
+AGMH.US,D,20230613,000000,90.5,91,87,87,44.36,0
+AGMH.US,D,20230614,000000,90.5,99,90.5,92.5,777.84,0
+AGMH.US,D,20230615,000000,95,95,94,94,11.16,0
+AGMH.US,D,20230620,000000,93.59,93.59,93.59,93.59,39.64,0
+AGMH.US,D,20230621,000000,98.5,117.5,92.5,92.5,973.14,0
+AGMH.US,D,20230622,000000,106.5,107.845,90,100.99,270.02,0
+AGMH.US,D,20230623,000000,95,95,92.505,92.505,21.02,0
+AGMH.US,D,20230626,000000,92,92.5,84.5,84.5,452.62,0
+AGMH.US,D,20230627,000000,86,94.5,84,85.5,235,0
+AGMH.US,D,20230628,000000,93.5,99.9,85.5,85.5,102.32000000000001,0
+AGMH.US,D,20230630,000000,85,85.005,85,85.005,17.02,0
+AGMH.US,D,20230703,000000,91,91,82.5,82.5,61.4,0
+AGMH.US,D,20230705,000000,87.5,100,85.5,87.5,100.44,0
+AGMH.US,D,20230706,000000,94,94,87.5,87.5,29.28,0
+AGMH.US,D,20230710,000000,99.5,99.5,88.5,88.5,34.300000000000004,0
+AGMH.US,D,20230712,000000,92.5,99.995,86.5,86.5,26.66,0
+AGMH.US,D,20230713,000000,90.005,96.25,90.005,92.5,33.96,0
+AGMH.US,D,20230717,000000,92.5,92.5,92.5,92.5,11.9,0
+AGMH.US,D,20230718,000000,89.505,89.505,89.505,89.505,24.2,0
+AGMH.US,D,20230719,000000,89.5,96,89.5,96,7.46,0
+AGMH.US,D,20230720,000000,96,96,86.5,87,106.86,0
+AGMH.US,D,20230721,000000,90.915,92.5,90.915,92.5,7.18,0
+AGMH.US,D,20230725,000000,88.25,88.25,86.5,86.5,18.080000000000002,0
+AGMH.US,D,20230727,000000,85,87.76,85,86.75,34.02,0
+AGMH.US,D,20230731,000000,86,86,84.5,84.5,17.38,0
+AGMH.US,D,20230803,000000,84,84,84,84,10.040000000000001,0
+AGMH.US,D,20230804,000000,87.5,87.5,84,84,19.8,0
+AGMH.US,D,20230807,000000,84,84,84,84,12.26,0
+AGMH.US,D,20230808,000000,84,84,84,84,5.44,0
+AGMH.US,D,20230810,000000,84.5,84.5,84.5,84.5,13.8,0
+AGMH.US,D,20230811,000000,83.5,84.43,83.5,84.43,24.68,0
+AGMH.US,D,20230814,000000,83.5,90.505,83.5,90.505,14.74,0
+AGMH.US,D,20230816,000000,84,84,84,84,4.5,0
+AGMH.US,D,20230818,000000,83.505,84,83.5,83.625,21.22,0
+AGMH.US,D,20230821,000000,82.5,82.5,82.5,82.5,4.5200000000000005,0
+AGMH.US,D,20230824,000000,84,84,82.5,82.5,29.38,0
+AGMH.US,D,20230825,000000,83.5,83.5,83.5,83.5,7.82,0
+AGMH.US,D,20230828,000000,83,83,82.5,82.5,16.38,0
+AGMH.US,D,20230830,000000,82.635,82.635,80,82.365,150.4,0
+AGMH.US,D,20230831,000000,80.005,82.505,80,80,331.48,0
+AGMH.US,D,20230901,000000,85.725,85.725,84.5,85,221.88,0
+AGMH.US,D,20230905,000000,87,87,80,80,705.24,0
+AGMH.US,D,20230906,000000,86.5,86.5,86.5,86.5,15.06,0
+AGMH.US,D,20230907,000000,80.005,80.5,80.005,80.5,8.34,0
+AGMH.US,D,20230908,000000,86.5,86.5,82,82,6.94,0
+AGMH.US,D,20230912,000000,83.5,86.5,80,80,25.92,0
+AGMH.US,D,20230913,000000,82.515,82.515,82.515,82.515,3.52,0
+AGMH.US,D,20230914,000000,86.5,87,80,87,227.38,0
+AGMH.US,D,20230918,000000,87,88.25,81.505,81.505,52.76,0
+AGMH.US,D,20230919,000000,84.715,84.715,84.715,84.715,6.6000000000000005,0
+AGMH.US,D,20230920,000000,82,82,81.5,81.5,5.12,0
+AGMH.US,D,20230922,000000,82,84,82,84,28.12,0
+AGMH.US,D,20230925,000000,82,82,79,79,94.86,0
+AGMH.US,D,20230927,000000,78,81,77.82,80,85.48,0
+AGMH.US,D,20230929,000000,77,82,77,82,39.26,0
+AGMH.US,D,20231002,000000,76.6,81.64,75,81,82.3,0
+AGMH.US,D,20231003,000000,80.5,81,79.5,79.5,22.400000000000002,0
+AGMH.US,D,20231004,000000,88.5,88.5,76.5,76.5,216.44,0
+AGMH.US,D,20231005,000000,78,78,77.055,77.055,12.44,0
+AGMH.US,D,20231006,000000,77.5,77.5,77.5,77.5,2.66,0
+AGMH.US,D,20231009,000000,80,80,79.5,80,14.82,0
+AGMH.US,D,20231010,000000,88,89,88,89,4.3,0
+AGMH.US,D,20231012,000000,77.5,82.75,77.5,82.75,9,0
+AGMH.US,D,20231016,000000,87.5,88,87.5,88,15.700000000000001,0
+AGMH.US,D,20231018,000000,83.25,83.25,77.5,78.5,23.66,0
+AGMH.US,D,20231019,000000,78.5,81.25,76.5,77.5,103.14,0
+AGMH.US,D,20231020,000000,77.5,77.5,77.5,77.5,65.86,0
+AGMH.US,D,20231023,000000,78,78,78,78,6.4,0
+AGMH.US,D,20231024,000000,78,78,77.5,77.5,20.84,0
+AGMH.US,D,20231025,000000,78.485,78.485,78.485,78.485,4.38,0
+AGMH.US,D,20231026,000000,80.5,80.5,79.06,79.06,6.82,0
+AGMH.US,D,20231031,000000,78.5,78.5,78.5,78.5,2.18,0
+AGMH.US,D,20231106,000000,77.5,78.325,77.5,78.325,28.740000000000002,0
+AGMH.US,D,20231108,000000,80.585,80.585,77.5,77.5,45.08,0
+AGMH.US,D,20231109,000000,77.5,77.5,76.5,76.5,10.26,0
+AGMH.US,D,20231110,000000,76.785,76.785,76.785,76.785,7.86,0
+AGMH.US,D,20231115,000000,83,83,83,83,8.58,0
+AGMH.US,D,20231117,000000,76,76,76,76,16.34,0
+AGMH.US,D,20231120,000000,76.5,76.5,76,76,7.32,0
+AGMH.US,D,20231122,000000,77.145,77.145,77.145,77.145,5.48,0
+AGMH.US,D,20231124,000000,87,88.5,82.59,88.5,233.06,0
+AGMH.US,D,20231127,000000,80,82.59,79.05,82.59,61.68,0
+AGMH.US,D,20231128,000000,87.005,87.66,84.5,85,19.12,0
+AGMH.US,D,20231129,000000,79,84.195,75.5,79,100.2,0
+AGMH.US,D,20231130,000000,75.5,84.495,75.5,78,64.44,0
+AGMH.US,D,20231201,000000,77,77.915,75.5,77,194.92000000000002,0
+AGMH.US,D,20231204,000000,80,80,76,76,81.96000000000001,0
+AGMH.US,D,20231205,000000,76.5,82,76.5,82,167.84,0
+AGMH.US,D,20231206,000000,81.5,81.5,81.5,81.5,4.42,0
+AGMH.US,D,20231207,000000,81.5,83.5,76.745,83.5,19.400000000000002,0
+AGMH.US,D,20231208,000000,83.745,87.5,82.5,84,145.06,0
+AGMH.US,D,20231211,000000,84.5,91,75.5,83.5,278.8,0
+AGMH.US,D,20231212,000000,83.5,88.17,83.5,87.6,63.42,0
+AGMH.US,D,20231213,000000,87.675,87.675,77.5,81.5,44.34,0
+AGMH.US,D,20231214,000000,81.5,85,80.25,83,64.9,0
+AGMH.US,D,20231215,000000,89.5,89.5,83.88,86.2,172.46,0
+AGMH.US,D,20231218,000000,90,95,89.5,89.5,86.98,0
+AGMH.US,D,20231219,000000,91.5,101.5,91.5,100.5,352.64,0
+AGMH.US,D,20231220,000000,99.5,99.5,84,87,618.16,0
+AGMH.US,D,20231221,000000,98.5,98.5,86.1,86.5,57.82,0
+AGMH.US,D,20231222,000000,93.365,94.5,90.005,90.005,157.14000000000001,0
+AGMH.US,D,20231226,000000,97,98,94.5,94.5,57.300000000000004,0
+AGMH.US,D,20231227,000000,94.5,97,94.5,94.5,111.4,0
+AGMH.US,D,20231228,000000,100,100,95,95.33,242.66,0
+AGMH.US,D,20231229,000000,95.505,95.505,90,90.5,89.84,0
+AGMH.US,D,20240102,000000,86,95,85,88.02,264.56,0
+AGMH.US,D,20240103,000000,94,94,87.5,88.5,54.18,0
+AGMH.US,D,20240104,000000,88.5,93.5,87,91.305,340.64,0
+AGMH.US,D,20240105,000000,93,95.5,92.585,92.585,89.2,0
+AGMH.US,D,20240108,000000,91,91,86.05,86.05,70.64,0
+AGMH.US,D,20240109,000000,87,91.75,86.005,86.5,69.7,0
+AGMH.US,D,20240110,000000,90.5,90.5,86,90.5,211.12,0
+AGMH.US,D,20240111,000000,90,90,86.5,86.5,40.56,0
+AGMH.US,D,20240112,000000,80.5,87.25,77.5,87.25,563.92,0
+AGMH.US,D,20240116,000000,90,90.495,78,78,93.76,0
+AGMH.US,D,20240117,000000,78,86,78,79,217.78,0
+AGMH.US,D,20240118,000000,81,85.5,80.95,81.5,36.28,0
+AGMH.US,D,20240119,000000,85.595,91,85.595,91,20.34,0
+AGMH.US,D,20240122,000000,85.5,94.96,83.5,85,195.52,0
+AGMH.US,D,20240123,000000,85,85,84,84,30.16,0
+AGMH.US,D,20240124,000000,84.1,87,83,83,375.58,0
+AGMH.US,D,20240125,000000,83,91,79,80,240.02,0
+AGMH.US,D,20240126,000000,80,80.5,80,80,27.1,0
+AGMH.US,D,20240130,000000,80.5,88.065,80.5,86.5,89.56,0
+AGMH.US,D,20240131,000000,83.5,86.5,81.5,86,68.54,0
+AGMH.US,D,20240201,000000,86,86,84.95,84.95,11.68,0
+AGMH.US,D,20240205,000000,88.5,90,79,79,107.9,0
+AGMH.US,D,20240206,000000,89.5,89.5,80.93,88.5,44.78,0
+AGMH.US,D,20240207,000000,88.5,88.5,86.625,86.625,10.9,0
+AGMH.US,D,20240208,000000,86.5,86.5,86.5,86.5,7.18,0
+AGMH.US,D,20240209,000000,86.5,87.5,81.5,81.5,632.04,0
+AGMH.US,D,20240212,000000,110,110,87.5,93,1260.28,0
+AGMH.US,D,20240213,000000,98.5,98.5,83.5,83.5,865.5600000000001,0
+AGMH.US,D,20240214,000000,85.005,96,85.005,87.5,2016.28,0
+AGMH.US,D,20240215,000000,82.5,93,82.5,90.25,1040.32,0
+AGMH.US,D,20240216,000000,97.5,98.5,92.25,93,1450.76,0
+AGMH.US,D,20240220,000000,94.5,96.5,82.5,90.5,1665.52,0
+AGMH.US,D,20240221,000000,90,90,82.5,87.5,1645.32,0
+AGMH.US,D,20240222,000000,87.5,93,85.25,92,2031.32,0
+AGMH.US,D,20240223,000000,89.5,89.5,83,84.5,2049.96,0
+AGMH.US,D,20240226,000000,85.5,102.5,84.5,87.75,4245.9800000000005,0
+AGMH.US,D,20240227,000000,93,97,86,94.5,4218,0
+AGMH.US,D,20240228,000000,91.5,96,89,95.5,2571.28,0
+AGMH.US,D,20240229,000000,93,107.5,93,105,4657.96,0
+AGMH.US,D,20240301,000000,105,109,101,102.5,3811.78,0
+AGMH.US,D,20240304,000000,99.5,109,99.5,103.5,2137.54,0
+AGMH.US,D,20240305,000000,100,106,97,101,1678.8400000000001,0
+AGMH.US,D,20240306,000000,98,105,98,103,1325.24,0
+AGMH.US,D,20240307,000000,102.5,109,102,102,2212.4,0
+AGMH.US,D,20240308,000000,100.5,101.5,88,90.5,2299.34,0
+AGMH.US,D,20240311,000000,90.5,96,90.5,93.5,2099.12,0
+AGMH.US,D,20240312,000000,91.5,96.2,88,93.5,2088,0
+AGMH.US,D,20240313,000000,91.5,107.5,91.5,95,4448.84,0
+AGMH.US,D,20240314,000000,97,100,94,96,1702.44,0
+AGMH.US,D,20240315,000000,93.5,96,92.995,95,2173.16,0
+AGMH.US,D,20240318,000000,96,100,87.75,93.5,5142.36,0
+AGMH.US,D,20240319,000000,92.6,95.75,90,93,1219.7,0
+AGMH.US,D,20240320,000000,91.5,97.5,91.5,94.5,1353.08,0
+AGMH.US,D,20240321,000000,97.5,98,94,95.5,2005.3,0
+AGMH.US,D,20240322,000000,97,104,97,100,4211.9400000000005,0
+AGMH.US,D,20240325,000000,100,102.5,98,100,2850.76,0
+AGMH.US,D,20240326,000000,105.1,105.1,93,95.5,2765.64,0
+AGMH.US,D,20240327,000000,94,97.5,79,80.495,3488.6,0
+AGMH.US,D,20240328,000000,82.5,82.5,74.5,76,3015.58,0
+AGMH.US,D,20240401,000000,74,76,72.505,76,1025.2,0
+AGMH.US,D,20240402,000000,75.5,79,75.5,77,1105.64,0
+AGMH.US,D,20240403,000000,76.5,82.405,76.5,81,2148.78,0
+AGMH.US,D,20240404,000000,83.5,87.5,82,83,2725.88,0
+AGMH.US,D,20240405,000000,84.5,88.5,80,80.5,2676.58,0
+AGMH.US,D,20240408,000000,82.98,84.25,77.5,79,2575.58,0
+AGMH.US,D,20240409,000000,80,82.25,74.5,80.5,5009.96,0
+AGMH.US,D,20240410,000000,83,86.5,81.5,84,3393.8,0
+AGMH.US,D,20240411,000000,82,87,81.5,82.5,2174.34,0
+AGMH.US,D,20240412,000000,81.625,83,78.5,80,2271.76,0
+AGMH.US,D,20240415,000000,82.5,83.5,78.5,80,3391.7200000000003,0
+AGMH.US,D,20240416,000000,79,81.5,70,71.5,6388.78,0
+AGMH.US,D,20240417,000000,72,77,65.5,66.5,3334.64,0
+AGMH.US,D,20240418,000000,66.5,68,55,55.5,6498.64,0
+AGMH.US,D,20240419,000000,54,56.5,51.5,51.75,1696.1200000000001,0
+AGMH.US,D,20240422,000000,52.5,52.75,45.995,51.5,2874.2400000000002,0
+AGMH.US,D,20240423,000000,50.5,59,50.5,54,3181.82,0
+AGMH.US,D,20240424,000000,54.5,54.5,52.475,53,2064.34,0
+AGMH.US,D,20240425,000000,54,54,51.5,52.5,2247.18,0
+AGMH.US,D,20240426,000000,52.5,54,52,53,2129.52,0
+AGMH.US,D,20240429,000000,53,54,52,52.5,2063.7400000000002,0
+AGMH.US,D,20240430,000000,53,55.115,51.55,52,2457.34,0
+AGMH.US,D,20240501,000000,54.1,58,52,53,2482.48,0
+AGMH.US,D,20240502,000000,54,56,51.5,54,3962.82,0
+AGMH.US,D,20240503,000000,56,57.5,54.25,54.5,3011.54,0
+AGMH.US,D,20240506,000000,55.5,57.5,54,54.5,2261.5,0
+AGMH.US,D,20240507,000000,53,54,51,51.5,2985.76,0
+AGMH.US,D,20240508,000000,52,55,52,53.5,3368.88,0
+AGMH.US,D,20240509,000000,55,57,50.515,53,3347.16,0
+AGMH.US,D,20240510,000000,52,54.5,52,53.5,2678.56,0
+AGMH.US,D,20240513,000000,53,53,51.5,52,430.6,0
+AGMH.US,D,20240514,000000,53.95,53.95,53,53.5,166.92000000000002,0
+AGMH.US,D,20240515,000000,54.5,55,49,53.5,3037,0
+AGMH.US,D,20240516,000000,53.005,53.5,51.5,52,3592.2400000000002,0
+AGMH.US,D,20240517,000000,53.5,55,52.25,54.25,3507.14,0
+AGMH.US,D,20240520,000000,53.5,57,53.5,56.195,2267.82,0
+AGMH.US,D,20240521,000000,56.5,59,55,56.5,5090.68,0
+AGMH.US,D,20240522,000000,57,60.25,56,58,4518.14,0
+AGMH.US,D,20240523,000000,57.5,60,53,53.5,4352,0
+AGMH.US,D,20240524,000000,55,55.5,53,53,336.36,0
+AGMH.US,D,20240528,000000,51,57,50,51,3760.5,0
+AGMH.US,D,20240529,000000,50,55,50,51.5,9287.12,0
+AGMH.US,D,20240530,000000,55,58.495,40.54,49.5,8680.16,0
+AGMH.US,D,20240531,000000,50.5,50.5,43,47,2224.96,0
+AGMH.US,D,20240603,000000,47,49,44.505,47.5,1617.28,0
+AGMH.US,D,20240604,000000,48.5,52.5,45,47,3745.32,0
+AGMH.US,D,20240605,000000,46.5,52,46.4,49.5,3373.66,0
+AGMH.US,D,20240606,000000,50,51.5,48,49.5,2115.44,0
+AGMH.US,D,20240607,000000,50.005,50.5,45.08,48.075,1414.06,0
+AGMH.US,D,20240610,000000,47.5,49.5,45.41,47.225,2690.82,0
+AGMH.US,D,20240611,000000,46,47.5,45,45.5,2350.92,0
+AGMH.US,D,20240612,000000,46.36,49,45.505,47,2740.02,0
+AGMH.US,D,20240613,000000,44.26,47,41.5,44.45,5005.66,0
+AGMH.US,D,20240614,000000,43.115,45.5,42.21,44.25,309.76,0
+AGMH.US,D,20240617,000000,42.515,44.875,41.27,41.79,552.82,0
+AGMH.US,D,20240618,000000,42,44.5,41.505,41.8,133.12,0
+AGMH.US,D,20240620,000000,42,43.15,39.5,43.15,194.72,0
+AGMH.US,D,20240621,000000,42.65,42.65,36.5,40.3,658.7,0
+AGMH.US,D,20240624,000000,40.495,40.495,27,27.965,2697.12,0
+AGMH.US,D,20240625,000000,27,29.45,25.5,25.51,1967.06,0
+AGMH.US,D,20240626,000000,25.155,28.635,25.12,25.925,340.96,0
+AGMH.US,D,20240627,000000,27.665,29.94,26.5,27.55,1477.96,0
+AGMH.US,D,20240628,000000,26.055,29.605,26.055,28.3,268.02,0
+AGMH.US,D,20240701,000000,28.655,29.9,26.49,27.4995,448.82,0
+AGMH.US,D,20240702,000000,27.5,27.5,25,25.15,439.06,0
+AGMH.US,D,20240703,000000,24.5,25.51,23.61,23.65,380.3,0
+AGMH.US,D,20240705,000000,23.24,27.72,23.24,27.65,816.1,0
+AGMH.US,D,20240708,000000,27.705,29.5,27.665,29.4,399.72,0
+AGMH.US,D,20240709,000000,28.13,28.7,26.35,26.965,164.34,0
+AGMH.US,D,20240710,000000,26.93,29.5,26.93,29.4,1038.94,0
+AGMH.US,D,20240711,000000,27.55,29.3,27.55,27.55,157.08,0
+AGMH.US,D,20240712,000000,27.21,27.495,24.055,24.055,235.22,0
+AGMH.US,D,20240715,000000,25,27.15,24.5,27.03,272.36,0
+AGMH.US,D,20240716,000000,27,27.005,25.065,25.925,246.18,0
+AGMH.US,D,20240717,000000,25.7,25.7,24.03,24.645,361.16,0
+AGMH.US,D,20240718,000000,24.5,29,24.5,26,2260.68,0
+AGMH.US,D,20240719,000000,25.025,25.025,24.05,24.29,90.38,0
+AGMH.US,D,20240722,000000,25.02,25.75,24.29,25.65,157.88,0
+AGMH.US,D,20240723,000000,24.05,25.5,24.05,25.5,145.1,0
+AGMH.US,D,20240724,000000,27.5,30,24.595,27.9,1758.8400000000001,0
+AGMH.US,D,20240725,000000,29,31.5,26.8,29.95,2653.96,0
+AGMH.US,D,20240726,000000,30,40,30,37.846,3111.2400000000002,0
+AGMH.US,D,20240729,000000,40.24,55,36,40.97,8701.84,0
+AGMH.US,D,20240730,000000,39,39.665,37,38.88,886.62,0
+AGMH.US,D,20240731,000000,38.2551,38.5,36.75,38,793.58,0
+AGMH.US,D,20240801,000000,38,38,35,37.45,2350.82,0
+AGMH.US,D,20240802,000000,35,47.355,35,44.5,16516.94,0
+AGMH.US,D,20240805,000000,42,44,40,44,2762.9,0
+AGMH.US,D,20240806,000000,44,53.6,42.25,52.48,3872.26,0
+AGMH.US,D,20240807,000000,50,52,45.505,48.065,5267.18,0
+AGMH.US,D,20240808,000000,47.5,51.285,46.75,46.75,333.62,0
+AGMH.US,D,20240809,000000,45,49.51,40.05,41.005,3875.2200000000003,0
+AGMH.US,D,20240812,000000,41,42.5,38.5,41.3,2453,0
+AGMH.US,D,20240813,000000,41,44,38.505,43.36,2988.12,0
+AGMH.US,D,20240814,000000,45.5,47.195,41.08,44.88,335.08,0
+AGMH.US,D,20240815,000000,45,52.5,43.5,48,2107.26,0
+AGMH.US,D,20240816,000000,46.56,54.5,46,53,2419.48,0
+AGMH.US,D,20240819,000000,53.5,57,50.5,55.5,2404.66,0
+AGMH.US,D,20240820,000000,52.5,54,48.75,52,2562.44,0
+AGMH.US,D,20240821,000000,51,54,51,53,108.44,0
+AGMH.US,D,20240822,000000,55,59,54,58,3117.64,0
+AGMH.US,D,20240823,000000,56.5,62,56.5,57.5,4160.9400000000005,0
+AGMH.US,D,20240826,000000,57.5,57.505,54,54.5,401.72,0
+AGMH.US,D,20240827,000000,55,56.5,53.5,55.25,1474.46,0
+AGMH.US,D,20240828,000000,56.5,60,56,56.5,1028.6200000000001,0
+AGMH.US,D,20240829,000000,55.5,58.5,54,55,1218.28,0
+AGMH.US,D,20240830,000000,53.5,57.525,53.5,55,1180.9,0
+AGMH.US,D,20240903,000000,55,67,55,65.5,6104.52,0
+AGMH.US,D,20240904,000000,62.5,73,62.5,64,5655.96,0
+AGMH.US,D,20240905,000000,65,70,61,66,3416.08,0
+AGMH.US,D,20240906,000000,66,66,61,64.5,485.84000000000003,0
+AGMH.US,D,20240909,000000,63.5,64.543,60,62.5,1579.72,0
+AGMH.US,D,20240910,000000,61.5,64.36,60,60.5,2195.9,0
+AGMH.US,D,20240911,000000,59,63,59,60,209.78,0
+AGMH.US,D,20240912,000000,60,68.25,60,67.5,1989.9,0
+AGMH.US,D,20240913,000000,66,75,66,71.56,1894.3400000000001,0
+AGMH.US,D,20240916,000000,76,80.5,74.5,78,3358.62,0
+AGMH.US,D,20240917,000000,81.5,85.5,75,77,7115.56,0
+AGMH.US,D,20240918,000000,77,85.5,75,78,2443.48,0
+AGMH.US,D,20240919,000000,78.01,80.535,73,77.5,2461.96,0
+AGMH.US,D,20240920,000000,75.5,82,74,77,2099.04,0
+AGMH.US,D,20240923,000000,77,89,75.5,83,4103.56,0
+AGMH.US,D,20240924,000000,81,87,76.5,78,2401.58,0
+AGMH.US,D,20240925,000000,75.5,78.5,66.5,71,6672.4400000000005,0
+AGMH.US,D,20240926,000000,71.5,75.5,70.5,71.5,2296.8,0
+AGMH.US,D,20240927,000000,73,81,71.5,77.5,4443.06,0
+AGMH.US,D,20240930,000000,78.5,90,78.5,85,3120.6800000000003,0
+AGMH.US,D,20241001,000000,83,98.995,83,95.5,4303.16,0
+AGMH.US,D,20241002,000000,97.5,109.5,96,97,4949.72,0
+AGMH.US,D,20241003,000000,94.5,107,91.5,93,3772.58,0
+AGMH.US,D,20241004,000000,95.625,100,94.5,95.5,1333.3,0
+AGMH.US,D,20241007,000000,98.505,102.5,92,96.5,1191.5,0
+AGMH.US,D,20241008,000000,95,101.394,89,93.5,2017.26,0
+AGMH.US,D,20241009,000000,93,107.5,93,104.5,2754.62,0
+AGMH.US,D,20241010,000000,101.5,107.5,91.5,91.5,4326.06,0
+AGMH.US,D,20241011,000000,91.5,96.5,91,92,2321.86,0
+AGMH.US,D,20241014,000000,93,95.5,87.5,90.5,2673.6,0
+AGMH.US,D,20241015,000000,92.01,92.5,85,87.75,3271.5,0
+AGMH.US,D,20241016,000000,88,93.5,88,91.5,1326.18,0
+AGMH.US,D,20241017,000000,91.5,92.5,82,85,1068.58,0
+AGMH.US,D,20241018,000000,87,90,86,87.5,2053.52,0
+AGMH.US,D,20241021,000000,87.5,94,87.5,89.5,2966.82,0
+AGMH.US,D,20241022,000000,90.5,95.155,89.465,92,1431.6200000000001,0
+AGMH.US,D,20241023,000000,92.5,95.5,87.5,90,1541.06,0
+AGMH.US,D,20241024,000000,89,92,88.5,90.5,602.46,0
+AGMH.US,D,20241025,000000,90.5,93,89,89,239.34,0
+AGMH.US,D,20241028,000000,89.5,93.995,86.995,90,695.64,0
+AGMH.US,D,20241029,000000,88,91.5,85,86.5,2938.1,0
+AGMH.US,D,20241030,000000,85.5,90.445,85.5,88,200.66,0
+AGMH.US,D,20241031,000000,88.045,91,85,85.5,336.68,0
+AGMH.US,D,20241101,000000,89.5,92.5,85.53,89.5,564.5,0
+AGMH.US,D,20241104,000000,90.5,95.75,89,92,2435.08,0
+AGMH.US,D,20241105,000000,92.055,99.465,90,92,1496.24,0
+AGMH.US,D,20241106,000000,92.665,98,90.5,94.5,2056.2200000000003,0
+AGMH.US,D,20241107,000000,93.495,93.495,86.115,91.5,314.36,0
+AGMH.US,D,20241108,000000,91.495,94,86,88.5,514.5,0
+AGMH.US,D,20241111,000000,91.5,91.5,85.5,89.5,1919.22,0
+AGMH.US,D,20241112,000000,88.5,89,84,84.5,278.52,0
+AGMH.US,D,20241113,000000,85,89,85,89,236.38,0
+AGMH.US,D,20241114,000000,89,89,86,86,156.8,0
+AGMH.US,D,20241115,000000,87,94,86,93,1726.9,0
+AGMH.US,D,20241118,000000,93,93,87.5,87.5,218.58,0
+AGMH.US,D,20241119,000000,87.5,91.645,86.5,91.5,1980.8,0
+AGMH.US,D,20241120,000000,93.5,93.5,87,90.5,123.3,0
+AGMH.US,D,20241121,000000,88,89.935,85,85,104.12,0
+AGMH.US,D,20241122,000000,91,91,86,86.5,2127.58,0
+AGMH.US,D,20241125,000000,88,92.495,87,90.5,286.44,0
+AGMH.US,D,20241126,000000,91,97,87.5,89,2855.56,0
+AGMH.US,D,20241127,000000,89,91,87.5,87.5,113.72,0
+AGMH.US,D,20241129,000000,87.5,90.75,85,90,392.98,0
+AGMH.US,D,20241202,000000,86,86.5,80,81,1970,0
+AGMH.US,D,20241203,000000,79,82.5,79,81,1803.8400000000001,0
+AGMH.US,D,20241204,000000,80.005,86,78.5,85.5,2193.02,0
+AGMH.US,D,20241205,000000,83,85.5,79,82.5,1706.32,0
+AGMH.US,D,20241206,000000,81.5,84.49,81,83.5,268.9,0
+AGMH.US,D,20241209,000000,83.405,89,83.405,87,651.58,0
+AGMH.US,D,20241210,000000,86,90,85.5,87.5,528.98,0
+AGMH.US,D,20241211,000000,88,91.5,83.5,87.5,6315.2,0
+AGMH.US,D,20241212,000000,87.5,87.5,82.56,86,1117.46,0
+AGMH.US,D,20241213,000000,93.5,93.5,83,83.5,2612.34,0
+AGMH.US,D,20241216,000000,82,87.5,79.5,84.5,1265.8600000000001,0
+AGMH.US,D,20241217,000000,83.015,88.5,80,84,2494.2000000000003,0
+AGMH.US,D,20241218,000000,86,92,82.5,85.5,2778.6,0
+AGMH.US,D,20241219,000000,84,85,82,83.25,845.16,0
+AGMH.US,D,20241220,000000,77,89,75,75,9096.48,0
+AGMH.US,D,20241223,000000,78.5,81.5,75.045,78.5,2669.28,0
+AGMH.US,D,20241224,000000,74.5,75.5,66,66,18976.3,0
+AGMH.US,D,20241226,000000,65,66,61,62.5,1389.14,0
+AGMH.US,D,20241227,000000,60,64,58.5,62.5,872.66,0
+AGMH.US,D,20241230,000000,62.5,70.5,60.5,70.5,786.36,0
+AGMH.US,D,20241231,000000,70.5,82,69.5,75.5,2505.8,0
+AGMH.US,D,20250102,000000,73.5,80.11,72.5,74.825,1504.8,0
+AGMH.US,D,20250103,000000,73.38,76,71,72.5,187.36,0
+AGMH.US,D,20250106,000000,72.5,72.5,69,70.5,313.06,0
+AGMH.US,D,20250107,000000,68,71.2,66,66,94.5,0
+AGMH.US,D,20250108,000000,66.5,68.5,66.5,68.5,44.12,0
+AGMH.US,D,20250110,000000,68.505,69.5,67,67,59.94,0
+AGMH.US,D,20250113,000000,68,71,65,66.38,84.86,0
+AGMH.US,D,20250114,000000,64,67.505,62.5,64,1280.18,0
+AGMH.US,D,20250115,000000,63.5,66.5,60.815,62,155.78,0
+AGMH.US,D,20250116,000000,64,64.5,62,62,190.96,0
+AGMH.US,D,20250117,000000,62,69,62,64.135,1829.56,0
+AGMH.US,D,20250121,000000,67,70,61,70,1524.88,0
+AGMH.US,D,20250122,000000,70,75,69.5,72.5,1128.74,0
+AGMH.US,D,20250123,000000,71.6,71.6,67.5,67.5,190.52,0
+AGMH.US,D,20250124,000000,70,70.75,66,68,202.06,0
+AGMH.US,D,20250127,000000,65,67.5,45.06,52.5,4537.18,0
+AGMH.US,D,20250128,000000,51.5,53.45,50.75,53,1177.72,0
+AGMH.US,D,20250129,000000,50,50.5,48.25,48.495,1155.58,0
+AGMH.US,D,20250130,000000,48.5,48.5,43.5,43.505,619.78,0
+AGMH.US,D,20250131,000000,44.45,44.675,43.65,44.5,1464.14,0
+AGMH.US,D,20250203,000000,43.495,44,42,42.785,703.7,0
+AGMH.US,D,20250204,000000,44.495,44.995,42,42.5,1241.88,0
+AGMH.US,D,20250205,000000,42.495,42.495,41,41.495,352.02,0
+AGMH.US,D,20250206,000000,41.995,41.995,41.245,41.495,849.14,0
+AGMH.US,D,20250207,000000,41.5,41.5,38.5,39.995,1003.66,0
+AGMH.US,D,20250210,000000,39.995,39.995,37.505,39,1178.02,0
+AGMH.US,D,20250211,000000,38.995,39.22,38,38.05,998.24,0
+AGMH.US,D,20250212,000000,38,42.895,38,39.995,684.78,0
+AGMH.US,D,20250213,000000,40,42.5,36.565,41.5,158.96,0
+AGMH.US,D,20250214,000000,41.005,43.495,39.255,39.255,1100.38,0
+AGMH.US,D,20250218,000000,39.22,39.23,35.03,37.555,271.04,0
+AGMH.US,D,20250219,000000,39,39.5,38.85,38.855,209.98000000000002,0
+AGMH.US,D,20250220,000000,38.9,40,38,39.5,135.18,0
+AGMH.US,D,20250221,000000,42,43.5,34.505,34.505,758.4,0
+AGMH.US,D,20250224,000000,35,36.5,30,31,1305.38,0
+AGMH.US,D,20250225,000000,29.42,30.995,25.055,27.42,408.7,0
+AGMH.US,D,20250226,000000,25,26.5546,22.7925,25.225,3020.7200000000003,0
+AGMH.US,D,20250227,000000,27.3,27.3,23.5,24,1344.78,0
+AGMH.US,D,20250228,000000,23.5,25.6,16.095,16.43,32893.96,0
+AGMH.US,D,20250303,000000,7.35,8.295,6.25,6.65,189495.16,0
+AGMH.US,D,20250304,000000,5.555,5.72,4.1,5.25,898865.96,0
+AGMH.US,D,20250305,000000,5.165,5.485,4.57,5.115,210923.28,0
+AGMH.US,D,20250306,000000,9.675,14.4395,9.5,10.75,13894106.96,0
+AGMH.US,D,20250307,000000,9.24,9.25,7.2,7.85,872396.62,0
+AGMH.US,D,20250310,000000,7.5,7.5,6.22,6.5,335124.08,0
+AGMH.US,D,20250311,000000,6.485,7.49,6.35,6.9,261950.32,0
+AGMH.US,D,20250312,000000,6.545,6.745,6.03,6.09,134748.96,0
+AGMH.US,D,20250313,000000,5.6,6.235,5.6,5.6575,86671.56,0
+AGMH.US,D,20250314,000000,5.55,6.75,5.5,5.65,257691.94,0
+AGMH.US,D,20250317,000000,5.585,5.605,5.15,5.28,456642.4,0
+AGMH.US,D,20250318,000000,3.66,3.71,3.145,3.48,885607.86,0
+AGMH.US,D,20250319,000000,3.37,3.6,3.06,3.6,1232337.28,0
+AGMH.US,D,20250320,000000,3.84,4.38,3.7,3.85,3256179.22,0
+AGMH.US,D,20250321,000000,3.65,3.695,3.105,3.32,742455,0
+AGMH.US,D,20250324,000000,3.335,3.94,3.31,3.5,774318.26,0
+AGMH.US,D,20250325,000000,3.35,3.435,3.1,3.345,337789.7,0
+AGMH.US,D,20250326,000000,3.45,4.025,3.425,3.75,1009748.28,0
+AGMH.US,D,20250327,000000,3.975,4.63,3.855,4.63,1482645.66,0
+AGMH.US,D,20250328,000000,3.875,3.90355,2.75,2.935,835979.98,0
+AGMH.US,D,20250331,000000,2.55,2.9,2.15,2.33,330105.94,0
+AGMH.US,D,20250401,000000,2.55,2.55,2.075,2.1575,256919.72,0
+AGMH.US,D,20250402,000000,2.49,3,2.37,2.49,1921851.24,0
+AGMH.US,D,20250403,000000,2.245,2.5,2.15,2.35,180957.22,0
+AGMH.US,D,20250404,000000,2.28,2.73,2.24,2.6,313828.9,0
+AGMH.US,D,20250407,000000,2.23,2.36,2.125,2.165,364569.16000000003,0
+AGMH.US,D,20250408,000000,1.86,1.935,1.615,1.685,347806.28,0
+AGMH.US,D,20250409,000000,1.535,1.535,1.09,1.425,544803.06,0
+AGMH.US,D,20250410,000000,1.485,1.67,1.365,1.57,555375.36,0
+AGMH.US,D,20250411,000000,1.685,1.685,1.475,1.6,173192.7,0
+AGMH.US,D,20250414,000000,1.755,1.76,1.645,1.725,246668.26,0
+AGMH.US,D,20250415,000000,1.745,1.755,1.62,1.72,121299.66,0
+AGMH.US,D,20250416,000000,1.67,1.685,1.4,1.545,145744.98,0
+AGMH.US,D,20250417,000000,1.5,1.56,1.47,1.475,84982.42,0
+AGMH.US,D,20250421,000000,1.48,1.545,1.265,1.39,104452.62,0
+AGMH.US,D,20250422,000000,1.725,1.725,1.38,1.5,733973.98,0
+AGMH.US,D,20250423,000000,3.335,3.87,2.63,2.9,14677406.34,0
+AGMH.US,D,20250424,000000,1.985,2.23145,1.95,1.95,665658.7000000001,0
+AGMH.US,D,20250425,000000,3.01,3.4,2.2,2.43,6818239.48,0
+AGMH.US,D,20250428,000000,3.085,7.375,2.815,6.7,16078637.84,0
+AGMH.US,D,20250429,000000,7.6,7.635,4.25,5.12,4986457.8,0
+AGMH.US,D,20250430,000000,4.895,5.475,4.5,5.235,1549333.72,0
+AGMH.US,D,20250501,000000,5.375,5.375,4.5,4.66,698931.9400000001,0
+AGMH.US,D,20250502,000000,4.5,4.73,3.5,3.645,677744.34,0
+AGMH.US,D,20250505,000000,4.6525,5.495,4.25,4.415,4764831.9,0
+AGMH.US,D,20250506,000000,4.155,4.71,4.05,4.25,743408.7000000001,0
+AGMH.US,D,20250507,000000,4.615,5.45,4.3519,4.525,3164367.3000000003,0
+AGMH.US,D,20250508,000000,5.005,5.6,4.585,4.9,973933.28,0
+AGMH.US,D,20250509,000000,4.6,5.055,4.32,4.885,567370.36,0
+AGMH.US,D,20250512,000000,5,5,4.55,4.745,690961.18,0
+AGMH.US,D,20250513,000000,4.82,4.925,4.325,4.45,556137.26,0
+AGMH.US,D,20250514,000000,4.495,5.2,4.355,4.715,1279664.1400000001,0
+AGMH.US,D,20250515,000000,3.5,3.5,3,3,568145.64,0
+AGMH.US,D,20250516,000000,4.185,4.185,3.21,3.35,3148954.52,0
+AGMH.US,D,20250519,000000,3.345,3.9,3.345,3.57,598527.38,0
+AGMH.US,D,20250520,000000,3.6,4.06,3.57,3.98,703577.26,0
+AGMH.US,D,20250521,000000,4.12,4.12,3.6,3.8,315917.94,0
+AGMH.US,D,20250522,000000,3.655,3.895,3.635,3.705,256744.98,0
+AGMH.US,D,20250523,000000,3.605,3.875,3.29,3.53,444144.8,0
+AGMH.US,D,20250527,000000,3.53,3.885,3.51,3.62,377736.52,0
+AGMH.US,D,20250528,000000,3.6,3.87,3.565,3.585,230148.74,0
+AGMH.US,D,20250529,000000,3.6,3.63995,3.3,3.4,214095.62,0
+AGMH.US,D,20250530,000000,3.265,3.34,2.75,3,247843.16,0
+AGMH.US,D,20250602,000000,3.07,3.3,2.815,2.83,149377.54,0
+AGMH.US,D,20250603,000000,2.75,3.11,2.11,2.81,886117,0
+AGMH.US,D,20250604,000000,2.8,4.93,2.6972,3.76,4646384,0
+AGMH.US,D,20250605,000000,3.93,4.14,2.96,3.005,964097,0
+AGMH.US,D,20250606,000000,3.18,3.3,2.92,3.11,334469,0
+AGMH.US,D,20250609,000000,3.08,3.19,2.85,3.14,362758,0
+AGMH.US,D,20250610,000000,3.1,3.156,2.92,3.08,170444,0
+AGMH.US,D,20250611,000000,2.94,3.08,2.8,2.88,196267,0
+AGMH.US,D,20250612,000000,2.83,3.03,2.75,2.88,145175,0
+AGMH.US,D,20250613,000000,2.78,2.87,2.52,2.52,109102,0
+AGMH.US,D,20250616,000000,2.55,2.6,1.65,2.45,515289,0
+AGMH.US,D,20250617,000000,2.41,2.41,2.15,2.23,136533,0
+AGMH.US,D,20250618,000000,2.3,2.4294,2.3,2.37,132603,0
+AGMH.US,D,20250620,000000,2.35,2.6,2.17,2.31,4186068,0
+AGMH.US,D,20250623,000000,2.59,2.59,2.3,2.34,2162420,0
+AGMH.US,D,20250624,000000,2.22,2.38,2.17,2.23,385966,0
+AGMH.US,D,20250625,000000,2.25,2.29,2.17,2.22,184511,0
+AGMH.US,D,20250626,000000,2.19,2.59,2.06,2.42,330274,0
+AGMH.US,D,20250627,000000,2.42,2.42,2.17,2.19,102059,0
+AGMH.US,D,20250630,000000,2.195,2.45,2.16,2.33,241646,0
+AGMH.US,D,20250701,000000,2.33,2.5999,2.33,2.38,219097,0
+AGMH.US,D,20250702,000000,2.39,2.65,2.3816,2.545,265546,0
+AGMH.US,D,20250703,000000,2.5,2.72,2.42,2.59,363596,0
+AGMH.US,D,20250707,000000,2.66,2.66,2.4806,2.49,273673,0
+AGMH.US,D,20250708,000000,2.4,2.74,2.4,2.71,237688,0
+AGMH.US,D,20250709,000000,2.87,3.1,2.65,2.74,335721,0
+AGMH.US,D,20250710,000000,2.79,2.99,2.65,2.95,272533,0
+AGMH.US,D,20250711,000000,2.99,3.209,2.7901,2.97,1844101,0
+AGMH.US,D,20250714,000000,3.05,3.09,2.755,3,366986,0
+AGMH.US,D,20250715,000000,2.9,2.9588,2.8,2.83,201036,0
+AGMH.US,D,20250716,000000,2.83,2.98,2.6801,2.88,150295,0
+AGMH.US,D,20250717,000000,2.84,2.93,2.75,2.81,115079,0
+AGMH.US,D,20250718,000000,2.81,3.1349,2.7,2.85,183033,0
+AGMH.US,D,20250721,000000,2.68,2.79,2.4,2.52,315419,0
+AGMH.US,D,20250722,000000,2.58,2.63,2.51,2.54,67159,0
+AGMH.US,D,20250723,000000,2.52,2.64,2.52,2.6,50691,0
+AGMH.US,D,20250724,000000,2.62,2.6713,2.3,2.47,313470,0
+AGMH.US,D,20250725,000000,2.4809,2.5,2.43,2.45,71185,0
+AGMH.US,D,20250728,000000,2.43,2.4937,2.3,2.34,90189,0
+AGMH.US,D,20250729,000000,2.31,2.59,2.3,2.3,252493,0
+AGMH.US,D,20250730,000000,2.35,2.42,2.2,2.2,139053,0
+AGMH.US,D,20250731,000000,2.11,2.295,2.11,2.12,68623,0
+AGMH.US,D,20250801,000000,2.01,2.17,1.91,1.965,80435,0
+AGMH.US,D,20250804,000000,2.01,2.33,1.97,2.2,88909,0
+AGMH.US,D,20250805,000000,2.2,2.34,2.17,2.23,41581,0
+AGMH.US,D,20250806,000000,2.16,2.25,2.0169,2.11,41302,0
+AGMH.US,D,20250807,000000,2.07,2.2352,2.05,2.15,59038,0
+AGMH.US,D,20250808,000000,2.1,2.29,2.1,2.2,22101,0
+AGMH.US,D,20250811,000000,2.18,2.27,2.13,2.21,47943,0
+AGMH.US,D,20250812,000000,2.25,2.269,2.13,2.22,40575,0
+AGMH.US,D,20250813,000000,2.21,2.27,2.1779,2.25,31220,0
+AGMH.US,D,20250814,000000,2.25,2.43,2.25,2.3,82873,0
+AGMH.US,D,20250815,000000,2.33,2.33,2.18,2.21,27159,0
+AGMH.US,D,20250818,000000,2.28,2.28,2.1,2.13,55890,0
+AGMH.US,D,20250819,000000,2.17,2.1833,2.04,2.08,49114,0
+AGMH.US,D,20250820,000000,2,2.07,1.94,2.02,40960,0
+AGMH.US,D,20250821,000000,2.01,2.08,1.98,2.06,36260,0
+AGMH.US,D,20250822,000000,2.13,2.26,1.9,1.97,97898,0
+AGMH.US,D,20250825,000000,2.05,2.25,2.05,2.22,78141,0
+AGMH.US,D,20250826,000000,2.21,2.71,2.1237,2.6,483012,0
+AGMH.US,D,20250827,000000,2.6,2.6994,1.62,2.03,673612,0
+AGMH.US,D,20250828,000000,2.05,2.05,1.92,2.03,143735,0
+AGMH.US,D,20250829,000000,2.09,2.09,1.92,1.96,29428,0
+AGMH.US,D,20250902,000000,1.96,1.98,1.8646,1.89,57127,0
+AGMH.US,D,20250903,000000,1.9,1.94,1.86,1.87,35973,0
+AGMH.US,D,20250904,000000,1.93,1.97,1.87,1.87,71905,0
+AGMH.US,D,20250905,000000,1.9,1.92,1.5,1.76,109920,0
+AGMH.US,D,20250908,000000,1.76,1.8599,1.65,1.81,60271,0
+AGMH.US,D,20250909,000000,1.92,2.36,1.8501,2.2,780959,0
+AGMH.US,D,20250910,000000,2.06,4.38,2.05,2.32,11360811,0
+AGMH.US,D,20250911,000000,1.92,2.11,1.92,1.99,533215,0
+AGMH.US,D,20250912,000000,2,2.45,1.98,2.33,423585,0
+AGMH.US,D,20250915,000000,2.21,2.44,2.17,2.33,155297,0
+AGMH.US,D,20250916,000000,2.44,2.44,2.29,2.34,84183,0
+AGMH.US,D,20250917,000000,2.45,2.45,2.31,2.37,98969,0
+AGMH.US,D,20250918,000000,2.45,2.45,2.22,2.23,12613086,0
+AGMH.US,D,20250919,000000,6.99,18.1,6.23,10.34,207569456,0
+AGMH.US,D,20250922,000000,9.28,9.7724,7.65,9.67,2965733,0
+AGMH.US,D,20250923,000000,9.22,11.75,8,8,1412626,0
+AGMH.US,D,20250924,000000,7.83,8.7,7.45,7.84,471897,0
+AGMH.US,D,20250925,000000,7.59,8.3514,7.38,7.56,311484,0
+AGMH.US,D,20250926,000000,7.86,9.6,7.81,8.66,1424868,0
+AGMH.US,D,20250929,000000,8.4,8.7,8.03,8.1,271698,0
+AGMH.US,D,20250930,000000,7.94,8.4,7.9,8.32,133706,0
+AGMH.US,D,20251001,000000,7.95,8.58,7.95,8.35,126909,0
+AGMH.US,D,20251002,000000,8.25,9.49,7.59,7.99,562168,0
+AGMH.US,D,20251003,000000,8.39,8.4,7.8,7.8,174452,0
+AGMH.US,D,20251006,000000,7.8,8.0999,7.58,7.85,182359,0
+AGMH.US,D,20251007,000000,7.69,7.7475,6.7001,6.8,318972,0
+AGMH.US,D,20251008,000000,6.9,7.08,6.6001,6.79,107505,0
+AGMH.US,D,20251009,000000,6.56,6.972,6.56,6.67,60843,0
+AGMH.US,D,20251010,000000,6.39,6.67,5.75,5.79,133025,0
+AGMH.US,D,20251013,000000,5.77,5.77,5.2,5.25,118874,0
+AGMH.US,D,20251014,000000,5.25,5.32,5.07,5.21,71039,0
+AGMH.US,D,20251015,000000,5.01,5.23,4.82,4.83,243353,0
+AGMH.US,D,20251016,000000,5.01,5.01,4.6,4.61,39760,0
+AGMH.US,D,20251017,000000,4.55,5.2,4.55,4.94,143619,0
+AGMH.US,D,20251020,000000,4.85,4.85,4.41,4.46,105892,0
+AGMH.US,D,20251021,000000,4.45,4.68,4.45,4.45,41276,0
+AGMH.US,D,20251022,000000,4.47,4.615,3.9,4.04,95386,0
+AGMH.US,D,20251023,000000,3.9,4.63,3.9,4.35,45925,0
+AGMH.US,D,20251024,000000,4.6,4.7,4.3,4.44,65613,0
+AGMH.US,D,20251027,000000,4.29,4.55,4.2,4.2,37438,0
+AGMH.US,D,20251028,000000,4.19,4.38,4.15,4.28,30509,0
+AGMH.US,D,20251029,000000,4.22,4.58,4.1408,4.54,54588,0
+AGMH.US,D,20251030,000000,4.38,4.54,4.25,4.25,32701,0
+AGMH.US,D,20251031,000000,4,4.22,3.9201,4.04,47612,0
+AGMH.US,D,20251103,000000,4.04,4.3,3.63,3.68,165251,0
+AGMH.US,D,20251104,000000,3.75,3.75,3.33,3.5,51737,0
+AGMH.US,D,20251105,000000,3.28,3.5,3.28,3.4,24616,0
+AGMH.US,D,20251106,000000,3.38,3.5797,3.29,3.3,31947,0
+AGMH.US,D,20251107,000000,3.33,3.4076,3.12,3.32,29406,0
+AGMH.US,D,20251110,000000,3.34,3.405,3.2101,3.3,21726,0
+AGMH.US,D,20251111,000000,3.23,3.39,3.23,3.32,12568,0
+AGMH.US,D,20251112,000000,3.24,3.45,3.24,3.31,12028,0
+AGMH.US,D,20251113,000000,3.31,3.4,3.12,3.18,43260,0
+AGMH.US,D,20251114,000000,2.85,3.3,2.84,3.2,24953,0
+AGMH.US,D,20251117,000000,3.21,3.23,3.13,3.14,18775,0
+AGMH.US,D,20251118,000000,3.19,3.27,3.03,3.11,19537,0
+AGMH.US,D,20251119,000000,3.05,3.18,2.9,2.91,27954,0
+AGMH.US,D,20251120,000000,2.92,2.9832,2.8,2.9,18574,0
+AGMH.US,D,20251121,000000,2.89,2.9295,2.8,2.81,33547,0
+AGMH.US,D,20251124,000000,2.79,2.9516,2.79,2.91,7915,0
+AGMH.US,D,20251125,000000,2.89,2.99,2.89,2.93,11930,0
+AGMH.US,D,20251126,000000,2.93,2.98,2.865,2.865,8712,0
+AGMH.US,D,20251128,000000,2.93,3.62,2.885,3.06,132209,0
+AGMH.US,D,20251201,000000,3.12,3.12,2.9001,3.07,25876,0
+AGMH.US,D,20251202,000000,2.9479,3.07,2.8337,2.9,33054,0
+AGMH.US,D,20251203,000000,2.9,2.9,2.71,2.8,16524,0
+AGMH.US,D,20251204,000000,2.8799,2.88,2.7452,2.8,20566,0
+AGMH.US,D,20251205,000000,2.78,2.8699,2.75,2.8099,19500,0
+AGMH.US,D,20251208,000000,2.81,2.81,2.7105,2.78,26630,0
+AGMH.US,D,20251209,000000,2.79,3,2.79,2.89,31591,0
+AGMH.US,D,20251210,000000,2.97,2.97,2.81,2.83,61681,0
+AGMH.US,D,20251211,000000,2.83,2.865,2.75,2.85,12537,0
+AGMH.US,D,20251212,000000,2.84,2.85,2.78,2.8,22403,0
+AGMH.US,D,20251215,000000,2.71,2.76,2.6,2.65,22267,0
+AGMH.US,D,20251216,000000,2.63,2.75,2.6,2.7,21931,0
+AGMH.US,D,20251217,000000,2.82,2.97,2.59,2.71,104512,0
+AGMH.US,D,20251218,000000,2.65,2.6819,2.5601,2.61,11464,0
+AGMH.US,D,20251219,000000,2.6501,2.66,2.47,2.48,30349,0
+AGMH.US,D,20251222,000000,2.48,2.52,2.33,2.37,26851,0
+AGMH.US,D,20251223,000000,2.39,2.3991,2.17,2.22,50884,0
+AGMH.US,D,20251224,000000,2.25,2.25,2.0701,2.13,18283,0
+AGMH.US,D,20251226,000000,2.06,2.1299,2.03,2.04,31399,0
+AGMH.US,D,20251229,000000,2,2.12,1.91,2.1,54818,0
+AGMH.US,D,20251230,000000,2.11,2.11,1.95,1.95,23236,0
+AGMH.US,D,20251231,000000,1.99,2.09,1.95,1.97,24767,0
+AGMH.US,D,20260102,000000,1.93,2.05,1.92,1.98,22786,0
+AGMH.US,D,20260105,000000,2.01,2.5,2.01,2.34,110371,0
+AGMH.US,D,20260106,000000,2.38,2.45,2.2,2.2654,34705,0
+AGMH.US,D,20260107,000000,2.27,2.2954,2.11,2.11,28566,0
+AGMH.US,D,20260108,000000,2.14,2.2491,2.11,2.16,38109,0
+AGMH.US,D,20260109,000000,2.17,2.17,2,2.04,28337,0
+AGMH.US,D,20260112,000000,2.04,2.16,2.04,2.09,26488,0
+AGMH.US,D,20260113,000000,2.06,2.07,1.925,1.99,74059,0
+AGMH.US,D,20260114,000000,1.99,2.065,1.99,1.99,23603,0
+AGMH.US,D,20260115,000000,2,2.06,1.99,2,12211,0
+AGMH.US,D,20260116,000000,2.0101,2.22,2.0101,2.08,70256,0
+AGMH.US,D,20260120,000000,2.08,2.135,2,2.01,43739,0
+AGMH.US,D,20260121,000000,2.02,2.04,1.95,1.97,26182,0
+AGMH.US,D,20260122,000000,2,2.085,1.97,2.04,23791,0
+AGMH.US,D,20260123,000000,2.07,2.15,2.0403,2.1399,5278550,0
+AGMH.US,D,20260126,000000,2.22,2.22,1.63,1.81,567152,0
+AGMH.US,D,20260127,000000,1.81,1.85,1.71,1.79,79480,0
+AGMH.US,D,20260128,000000,1.77,1.89,1.725,1.84,79007,0
+AGMH.US,D,20260129,000000,1.8,1.83,1.72,1.76,76321,0
+AGMH.US,D,20260130,000000,1.77,1.8093,1.68,1.72,98868,0
+AGMH.US,D,20260202,000000,1.72,1.72,1.61,1.68,44502,0
+AGMH.US,D,20260203,000000,1.7,1.73,1.5101,1.6,119064,0
+AGMH.US,D,20260204,000000,1.6021,1.64,1.5109,1.64,33713,0
+AGMH.US,D,20260205,000000,1.57,1.57,1.37,1.43,576285,0
+AGMH.US,D,20260206,000000,1.42,1.5345,1.38,1.48,52563,0
+AGMH.US,D,20260209,000000,1.47,1.4909,1.4,1.46,29309,0
+AGMH.US,D,20260210,000000,1.45,1.5097,1.411,1.49,34227,0
+AGMH.US,D,20260211,000000,1.45,1.49,1.428,1.45,30459,0
+AGMH.US,D,20260212,000000,1.45,1.47,1.33,1.37,48285,0
+AGMH.US,D,20260213,000000,1.34,1.4,1.3,1.38,24302,0
+AGMH.US,D,20260217,000000,1.37,1.46,1.3501,1.42,48608,0
+AGMH.US,D,20260218,000000,1.49,1.49,1.31,1.4401,174578,0
diff --git a/daily/us/nasdaq stocks/1/agrz.us.txt b/daily/us/nasdaq stocks/1/agrz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b0a8a3abe02b19b7129468eafbd95c9f7ae1f13
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agrz.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGRZ.US,D,20251001,000000,4,4.5,2.81,3.12,1316961,0
+AGRZ.US,D,20251002,000000,2.92,3.16,2.52,2.85,215723,0
+AGRZ.US,D,20251003,000000,2.72,3,2.65,2.77,132378,0
+AGRZ.US,D,20251006,000000,2.96,3.2809,2.8504,3.035,100638,0
+AGRZ.US,D,20251007,000000,3.1695,5.13,3.1695,4.31,1009119,0
+AGRZ.US,D,20251008,000000,4.29,6.3,4.2,5.45,350383,0
+AGRZ.US,D,20251009,000000,5.99,5.99,4.0185,4.26,224136,0
+AGRZ.US,D,20251010,000000,4.47,6.3,4.3325,5.69,451881,0
+AGRZ.US,D,20251013,000000,5.64,6.1,4.6801,4.84,84695,0
+AGRZ.US,D,20251014,000000,4.59,5.77,4.56,5.23,111685,0
+AGRZ.US,D,20251015,000000,5.39,5.39,4.44,4.47,146396,0
+AGRZ.US,D,20251016,000000,4.57,6.12,4.57,4.92,339856,0
+AGRZ.US,D,20251017,000000,4.95,5.26,4.69,4.83,50831,0
+AGRZ.US,D,20251020,000000,4.92,5.145,4.64,4.88,60773,0
+AGRZ.US,D,20251021,000000,4.75,7.2,4.53,6.23,346669,0
+AGRZ.US,D,20251022,000000,6.43,6.4556,5.58,6.03,227161,0
+AGRZ.US,D,20251023,000000,5.95,5.95,4.7,4.97,219031,0
+AGRZ.US,D,20251024,000000,5.1,5.335,4.84,5.03,170663,0
+AGRZ.US,D,20251027,000000,4.96,5.01,4.55,4.95,55677,0
+AGRZ.US,D,20251028,000000,5.14,5.14,4.4103,4.81,125212,0
+AGRZ.US,D,20251029,000000,4.96,4.96,4.44,4.51,40353,0
+AGRZ.US,D,20251030,000000,4.59,4.59,4,4.44,65326,0
+AGRZ.US,D,20251031,000000,4.063,4.49,3.87,3.95,85312,0
+AGRZ.US,D,20251103,000000,3.87,4,3.37,3.49,46091,0
+AGRZ.US,D,20251104,000000,3.48,3.74,2.08,2.39,291621,0
+AGRZ.US,D,20251105,000000,2.51,3.07,2.4,2.89,255314,0
+AGRZ.US,D,20251106,000000,2.7,3.01,2.52,2.68,90448,0
+AGRZ.US,D,20251107,000000,2.7401,2.8,2.4,2.58,223243,0
+AGRZ.US,D,20251110,000000,2.59,2.805,2.1,2.24,121060,0
+AGRZ.US,D,20251111,000000,2.17,2.7391,2.11,2.35,117732,0
+AGRZ.US,D,20251112,000000,2.35,2.805,2.35,2.74,179631,0
+AGRZ.US,D,20251113,000000,2.9,2.9,2.42,2.52,135546,0
+AGRZ.US,D,20251114,000000,2.47,2.52,1.85,1.89,182516,0
+AGRZ.US,D,20251117,000000,2.08,2.4,1.93,2.32,213796,0
+AGRZ.US,D,20251118,000000,2.28,2.32,2.06,2.06,121146,0
+AGRZ.US,D,20251119,000000,2.23,2.249,1.9513,1.98,38225,0
+AGRZ.US,D,20251120,000000,2,2.15,1.83,1.85,116855,0
+AGRZ.US,D,20251121,000000,2.05,2.54,1.92,2.12,107798,0
+AGRZ.US,D,20251124,000000,2.35,3.2999,2.15,2.9,849700,0
+AGRZ.US,D,20251125,000000,3,3.6889,2.95,3.42,295711,0
+AGRZ.US,D,20251126,000000,3.52,4,3.15,3.85,97904,0
+AGRZ.US,D,20251128,000000,3.95,4.3,3.7,4.2,81551,0
+AGRZ.US,D,20251201,000000,4.18,5.2839,3.9,3.99,280476,0
+AGRZ.US,D,20251202,000000,4.11,4.5,3.46,3.66,243645,0
+AGRZ.US,D,20251203,000000,4.1,4.3174,1.99,2.43,1268279,0
+AGRZ.US,D,20251204,000000,2.36,3,2.31,2.7,285884,0
+AGRZ.US,D,20251205,000000,2.67,2.95,2.4,2.45,264737,0
+AGRZ.US,D,20251208,000000,2.47,2.6,2.19,2.37,198980,0
+AGRZ.US,D,20251209,000000,2.3,2.4,2.1,2.11,119547,0
+AGRZ.US,D,20251210,000000,2.14,2.36,2.11,2.25,152381,0
+AGRZ.US,D,20251211,000000,2.24,2.278,2.11,2.2,99183,0
+AGRZ.US,D,20251212,000000,2.16,2.35,2.06,2.06,65644,0
+AGRZ.US,D,20251215,000000,2.16,2.2479,1.92,1.93,124612,0
+AGRZ.US,D,20251216,000000,2.03,2.316,1.9462,2.1,69719,0
+AGRZ.US,D,20251217,000000,2.18,2.36,2.11,2.11,138506,0
+AGRZ.US,D,20251218,000000,2.24,2.25,2.0687,2.15,177521,0
+AGRZ.US,D,20251219,000000,2.14,2.165,1.9,1.92,78552,0
+AGRZ.US,D,20251222,000000,2.01,2.07,1.83,1.83,209634,0
+AGRZ.US,D,20251223,000000,1.7,1.71,1.2272,1.3,273419,0
+AGRZ.US,D,20251224,000000,1.3,1.3748,0.55,1.04,1314538,0
+AGRZ.US,D,20251226,000000,1.03,1.1222,0.78,0.7996,655457,0
+AGRZ.US,D,20251229,000000,0.799,0.986,0.755,0.857,340757,0
+AGRZ.US,D,20251230,000000,0.85,1.21,0.85,1.12,964503,0
+AGRZ.US,D,20251231,000000,1.18,1.1955,0.695,0.77,635435,0
+AGRZ.US,D,20260102,000000,0.794,0.9466,0.7767,0.8208,443558,0
+AGRZ.US,D,20260105,000000,0.8297,0.875,0.8051,0.852,213204,0
+AGRZ.US,D,20260106,000000,0.84,0.8499,0.7643,0.7643,195990,0
+AGRZ.US,D,20260107,000000,0.7588,0.7764,0.652,0.68,264959,0
+AGRZ.US,D,20260108,000000,0.66,0.6625,0.5432,0.5738,453681,0
+AGRZ.US,D,20260109,000000,0.578,0.621,0.578,0.6,158227,0
+AGRZ.US,D,20260112,000000,0.617,0.648,0.53,0.53,378231,0
+AGRZ.US,D,20260113,000000,0.543,0.543,0.4801,0.502,170921,0
+AGRZ.US,D,20260114,000000,0.4869,0.535,0.4869,0.5152,136301,0
+AGRZ.US,D,20260115,000000,0.5189,0.54,0.5042,0.5042,135103,0
+AGRZ.US,D,20260116,000000,0.52,0.5777,0.52,0.54,340071,0
+AGRZ.US,D,20260120,000000,0.55,0.575,0.4827,0.4999,267370,0
+AGRZ.US,D,20260121,000000,0.5206,0.5206,0.461,0.4612,217764,0
+AGRZ.US,D,20260122,000000,0.484999,0.499999,0.422,0.423,215441,0
+AGRZ.US,D,20260123,000000,0.45,0.4698,0.4221,0.425,82710,0
+AGRZ.US,D,20260126,000000,0.427,0.4586,0.4103,0.4103,113883,0
+AGRZ.US,D,20260127,000000,0.4107,0.4473,0.4015,0.4109,96751,0
+AGRZ.US,D,20260128,000000,0.44,0.44,0.3919,0.4113,327801,0
+AGRZ.US,D,20260129,000000,0.425,0.425,0.3803,0.396,163525,0
+AGRZ.US,D,20260130,000000,0.4013,0.54,0.4,0.44,2391117,0
+AGRZ.US,D,20260202,000000,0.46,0.62,0.4559,0.58,4268264,0
+AGRZ.US,D,20260203,000000,0.58,0.598,0.44,0.4632,928875,0
+AGRZ.US,D,20260204,000000,0.47,0.5199,0.3701,0.3995,676340,0
+AGRZ.US,D,20260205,000000,0.4,0.4049,0.3313,0.3372,412008,0
+AGRZ.US,D,20260206,000000,0.3577,0.4423,0.35,0.3983,469269,0
+AGRZ.US,D,20260209,000000,0.409,0.442,0.38,0.42,218692,0
+AGRZ.US,D,20260210,000000,0.4202,0.441199,0.4,0.4052,124587,0
+AGRZ.US,D,20260211,000000,0.405,0.44,0.405,0.4086,101241,0
+AGRZ.US,D,20260212,000000,0.4244,0.4299,0.3975,0.4,116189,0
+AGRZ.US,D,20260213,000000,0.4,0.45,0.4,0.4144,277036,0
+AGRZ.US,D,20260217,000000,0.405,0.45,0.4049,0.4057,91611,0
+AGRZ.US,D,20260218,000000,0.4067,0.4373,0.4067,0.41,95787,0
diff --git a/daily/us/nasdaq stocks/1/aios.us.txt b/daily/us/nasdaq stocks/1/aios.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..459d47c2f95b62debf0fa080491f8d93d6178aac
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aios.us.txt	
@@ -0,0 +1,2271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIOS.US,D,20161227,000000,58.5,58.5,58.5,58.5,1245.7,0
+AIOS.US,D,20161228,000000,60.2,62,56.7,56.8,1774.6,0
+AIOS.US,D,20161229,000000,55,56.5,51.9,54,1761,0
+AIOS.US,D,20161230,000000,52.9,52.9,49.001,49.5,1049.2,0
+AIOS.US,D,20170103,000000,50,50,46.771,46.771,2300,0
+AIOS.US,D,20170104,000000,47.5,59.3,45.5,59.3,2455.8,0
+AIOS.US,D,20170105,000000,59,59,49.5,50,3880.2,0
+AIOS.US,D,20170106,000000,53,53,50.3,51.2,3058.6,0
+AIOS.US,D,20170109,000000,52.6,54.62,46.8,46.8,1406.8,0
+AIOS.US,D,20170110,000000,49.6,49.7,41.9,42.1,1994.1,0
+AIOS.US,D,20170111,000000,41.6,49,41.6,42.5,2607.4,0
+AIOS.US,D,20170112,000000,44,44,40.51,42.7,1765.2,0
+AIOS.US,D,20170113,000000,44.738,44.738,39.408,41.5,3668.7,0
+AIOS.US,D,20170117,000000,43.3,45,42,43.6,11534,0
+AIOS.US,D,20170118,000000,44.5,44.549,40.3,42,5156.5,0
+AIOS.US,D,20170119,000000,40.9,41.66,40.5,40.5,2895.7,0
+AIOS.US,D,20170120,000000,42.2,42.2,40.5,40.6,3477,0
+AIOS.US,D,20170123,000000,40.5,42.8,40.5,40.9,2658.9,0
+AIOS.US,D,20170124,000000,40.3,42.5,40.3,41.774,3773.1,0
+AIOS.US,D,20170125,000000,41.2,42,40.2,40.3,3192.1,0
+AIOS.US,D,20170126,000000,41.3,41.5,40.5,40.5,1906,0
+AIOS.US,D,20170127,000000,40.5,40.55,39,39.6,564.3,0
+AIOS.US,D,20170130,000000,37.4,38.9,30.1,38,470,0
+AIOS.US,D,20170131,000000,39,39,35.3,37,1747,0
+AIOS.US,D,20170201,000000,39.7,39.97,37,39.6,1111.4,0
+AIOS.US,D,20170202,000000,38.9,39.4,37,37,1248,0
+AIOS.US,D,20170203,000000,38.4,39.5,38,39.5,1076.3,0
+AIOS.US,D,20170206,000000,40.2,40.4,38,40.25,1254.5,0
+AIOS.US,D,20170207,000000,40.1,40.7,40.1,40.4,1039.6,0
+AIOS.US,D,20170208,000000,40.5,40.85,40.1,40.7,1270,0
+AIOS.US,D,20170209,000000,40.7,40.9,40.3,40.9,1470,0
+AIOS.US,D,20170210,000000,40.9,40.9,39.9,40.2,1071.4,0
+AIOS.US,D,20170213,000000,40.8,41,40.2,40.7,3770,0
+AIOS.US,D,20170214,000000,41,41.4,40.2,40.6,3819.1,0
+AIOS.US,D,20170215,000000,41,41,40.2,40.341,2546.6,0
+AIOS.US,D,20170216,000000,41,41,40,40.6,3027,0
+AIOS.US,D,20170217,000000,41,44.3,40.1,42,3854.4,0
+AIOS.US,D,20170221,000000,44.6,44.6,39.2,41.4,2800,0
+AIOS.US,D,20170222,000000,40.3,41.4,39.8,40.4,3874.7,0
+AIOS.US,D,20170223,000000,39.8,40.9,39.2,40.4,3145,0
+AIOS.US,D,20170224,000000,39.7,40.9,37.7,40.2,3708.7,0
+AIOS.US,D,20170227,000000,40.8,40.8,38,39.6,2623.4,0
+AIOS.US,D,20170228,000000,39.8,40.6,37.5,37.9,4000.4,0
+AIOS.US,D,20170301,000000,39.9,40,38,38.2,2063.1,0
+AIOS.US,D,20170302,000000,38.9,38.9,30.8,33,5038.4,0
+AIOS.US,D,20170303,000000,34.5,35.7,32.7,34.6,4346.3,0
+AIOS.US,D,20170306,000000,35,36.5,33.2,33.5,6034.5,0
+AIOS.US,D,20170307,000000,34,39,34,36.9,2348.9,0
+AIOS.US,D,20170308,000000,38.8,39.3,34.3,39.3,5031.1,0
+AIOS.US,D,20170309,000000,37.1,39.9,36.1,39.9,3831.7,0
+AIOS.US,D,20170310,000000,39.7,40.8,36,40.7,4895.3,0
+AIOS.US,D,20170313,000000,41.8,44,38.5,39.9,7601.5,0
+AIOS.US,D,20170314,000000,41.7,41.7,38.4,39.9,3897.6,0
+AIOS.US,D,20170315,000000,39.5,40,38,39,2916.6,0
+AIOS.US,D,20170316,000000,39.3,39.9,35.6,38.9,4273.1,0
+AIOS.US,D,20170317,000000,39.9,40.008,36.7,36.7,5161.5,0
+AIOS.US,D,20170320,000000,37.4,37.4,34.9,35.2,3938.1,0
+AIOS.US,D,20170321,000000,36.8,36.8,32.5,34.5,1466.9,0
+AIOS.US,D,20170322,000000,33.6,35.6,32.9,34.1,4665.4,0
+AIOS.US,D,20170323,000000,36.2,36.2,33,33.6,2904.6,0
+AIOS.US,D,20170324,000000,35.3,35.3,33.1,33.5,3196.5,0
+AIOS.US,D,20170327,000000,34.1,34.1,32.834,33.6,2915,0
+AIOS.US,D,20170328,000000,36,36,32.8,33.2,4159.1,0
+AIOS.US,D,20170329,000000,34,34.4,32.9,34.4,3799,0
+AIOS.US,D,20170330,000000,34.2,34.2,32.7,33.6,2415,0
+AIOS.US,D,20170331,000000,33.9,34,31.5,32.6,2462.1,0
+AIOS.US,D,20170403,000000,33.7,33.941,26.2,31.9,3728.6,0
+AIOS.US,D,20170404,000000,32.2,32.2,31.5,31.8,1266.7,0
+AIOS.US,D,20170405,000000,34.9,34.9,28.8,33.1,1738.8,0
+AIOS.US,D,20170406,000000,33.4,33.4,32.5,33.2,1090.3,0
+AIOS.US,D,20170407,000000,33.6,34,29.3,33.5,1107,0
+AIOS.US,D,20170410,000000,34.2,34.2,32.659,33.5,981.7,0
+AIOS.US,D,20170411,000000,33.5,34.8,31.9,34,1423.8,0
+AIOS.US,D,20170412,000000,34.7,36.7,32.3,34.7,1720.2,0
+AIOS.US,D,20170413,000000,34.21,35.4,34.21,35.4,1209.6,0
+AIOS.US,D,20170417,000000,34.4,36,34.2,35.6,2904.8,0
+AIOS.US,D,20170418,000000,34.5,36.7,34.2,36.6,3308.5,0
+AIOS.US,D,20170419,000000,34.9,36.7,34.5,36.7,1731.3,0
+AIOS.US,D,20170420,000000,34.6,37.4,34.1,37.4,2680.6,0
+AIOS.US,D,20170421,000000,35.2,37.5,35.2,37.5,2247.8,0
+AIOS.US,D,20170424,000000,37.4,39.5,36.8,39.4,3345.6,0
+AIOS.US,D,20170425,000000,37,40.6,37,40.6,2631,0
+AIOS.US,D,20170426,000000,37.8,41.08,37.8,40.8,4957,0
+AIOS.US,D,20170427,000000,38.8,41.5,35.2,40.6,3428.5,0
+AIOS.US,D,20170428,000000,38.7,40.6,38,40.5,3303.8,0
+AIOS.US,D,20170501,000000,38.7,41.842,35.7,40.6,4553.8,0
+AIOS.US,D,20170502,000000,42,42.4,36.9,37.8,4396.1,0
+AIOS.US,D,20170503,000000,39.7,42,38.2,40.264,2181.3,0
+AIOS.US,D,20170504,000000,40.2,40.507,39.8,40.43,4348.7,0
+AIOS.US,D,20170505,000000,40.5,40.7,39.8,40.4,3830.1,0
+AIOS.US,D,20170508,000000,40.6,40.7,40,40.2,4869.6,0
+AIOS.US,D,20170509,000000,40.1,40.5,40,40.3,5146.9,0
+AIOS.US,D,20170510,000000,41.5,41.5,40.2,41.2,4778.3,0
+AIOS.US,D,20170511,000000,41.056,42.4,41.056,42.4,2041.3,0
+AIOS.US,D,20170512,000000,42.3,42.628,40.8,42.3,2871.1,0
+AIOS.US,D,20170515,000000,41.29,42.5,41.1,41.9,3222.1,0
+AIOS.US,D,20170516,000000,42,42.1,40.084,40.3,2972.2,0
+AIOS.US,D,20170517,000000,41.81,42,38.8,39.3,2448.1,0
+AIOS.US,D,20170518,000000,39,39,37.45,37.45,2340,0
+AIOS.US,D,20170519,000000,37.4,39.045,35.6,37.09,3816.7,0
+AIOS.US,D,20170522,000000,37.3,39.3,37.185,39,3070.1,0
+AIOS.US,D,20170523,000000,37.29,39.5,36.9,39.5,3338.8,0
+AIOS.US,D,20170524,000000,41.3,41.3,38.585,40.1,3627.1,0
+AIOS.US,D,20170525,000000,40.1,42.5,38.8,42.4,4594.8,0
+AIOS.US,D,20170526,000000,42.243,42.243,39.7,40.3,6173.6,0
+AIOS.US,D,20170530,000000,39.731,39.731,38.7,39.2,5456.2,0
+AIOS.US,D,20170531,000000,40.617,40.617,36.8,38,5375,0
+AIOS.US,D,20170601,000000,38,39,36.5,38,6663,0
+AIOS.US,D,20170602,000000,38,38.8,36.8,36.8,5242.1,0
+AIOS.US,D,20170605,000000,38.4,38.624,36.9,37,3863.8,0
+AIOS.US,D,20170606,000000,38,38,36.5,37,2973.1,0
+AIOS.US,D,20170607,000000,37.5,37.9,36.1,36.1,4919.2,0
+AIOS.US,D,20170608,000000,37.4,37.6,36.1,36.2,4711.2,0
+AIOS.US,D,20170609,000000,36.8,37.1,34.8,34.9,3495.6,0
+AIOS.US,D,20170612,000000,36.7,36.7,32,34,10931.1,0
+AIOS.US,D,20170613,000000,35.1,35.4,33.3,35,6369.8,0
+AIOS.US,D,20170614,000000,35.5,35.5,33.2,35.3,6538.1,0
+AIOS.US,D,20170615,000000,35,35,33.1,34.5,3590.2,0
+AIOS.US,D,20170616,000000,35,35.6,32.5,33.1,3785.5,0
+AIOS.US,D,20170619,000000,34.6,34.6,33,33.1,3019,0
+AIOS.US,D,20170620,000000,34,34,32.6,32.6,3410.2,0
+AIOS.US,D,20170621,000000,32.6,33.8,32.6,32.7,4194,0
+AIOS.US,D,20170622,000000,33.5,33.5,30.5,31.9,1563.7,0
+AIOS.US,D,20170623,000000,32.5,32.501,30.2,30.9,2845.9,0
+AIOS.US,D,20170626,000000,31.4,31.955,27,28.1,5299.1,0
+AIOS.US,D,20170627,000000,30,30,27.4,29.2,3327.3,0
+AIOS.US,D,20170628,000000,28.501,28.501,26.24,26.6,1329.7,0
+AIOS.US,D,20170629,000000,26.6,26.6,25.2,25.3,434.2,0
+AIOS.US,D,20170630,000000,26.7,28.89,25.5,25.5,2224.3,0
+AIOS.US,D,20170703,000000,27.1,28.5,26.5,27.3,2010.3,0
+AIOS.US,D,20170705,000000,27.8,27.8,26,27,3223.7,0
+AIOS.US,D,20170706,000000,27,27.3,25.3,25.7,3602.4,0
+AIOS.US,D,20170707,000000,25.5,27,25,26.7,3289.7,0
+AIOS.US,D,20170710,000000,27.1,31.7,26.5,30.5,6561.9,0
+AIOS.US,D,20170711,000000,30.5,31,28.975,30.3,5359.6,0
+AIOS.US,D,20170712,000000,30,30.4,29,30.3,2614.3,0
+AIOS.US,D,20170713,000000,30.8,31,28.5,30.3,3263.1,0
+AIOS.US,D,20170714,000000,30.1,30.5,28.7,28.957,730.5,0
+AIOS.US,D,20170717,000000,30,30,27.6,29.2,3517.1,0
+AIOS.US,D,20170718,000000,30.3,30.3,27.7,29.2,1424.7,0
+AIOS.US,D,20170719,000000,29.028,29.5,29,29.001,750.2,0
+AIOS.US,D,20170720,000000,29.3,29.5,28.526,28.526,3101.2,0
+AIOS.US,D,20170721,000000,28.5,32.8,28.5,32.2,10937.7,0
+AIOS.US,D,20170724,000000,33,40.5,33,39,25610.8,0
+AIOS.US,D,20170725,000000,39,39,35.8,36.1,5196.7,0
+AIOS.US,D,20170726,000000,35.95,36,32.3,32.9,12153.9,0
+AIOS.US,D,20170727,000000,34.2,34.5,32.4,34.148,13552.3,0
+AIOS.US,D,20170728,000000,34,35.3,33.6,34.1,9266.3,0
+AIOS.US,D,20170731,000000,34.65,35.3,32.916,35.3,6996.4,0
+AIOS.US,D,20170801,000000,35.9,35.9,33.4,34.9,5063.3,0
+AIOS.US,D,20170802,000000,33.301,35,33.3,34.9,2689,0
+AIOS.US,D,20170803,000000,34,35,33,33.1,4536.5,0
+AIOS.US,D,20170804,000000,33.7,33.9,33,33.4,2340,0
+AIOS.US,D,20170807,000000,33.51,34.2,33,33.6,6675.2,0
+AIOS.US,D,20170808,000000,33.133,33.5,32.8,33.215,6384.3,0
+AIOS.US,D,20170809,000000,33.5,35,33.114,33.2,7177.5,0
+AIOS.US,D,20170810,000000,33,34,32.9,34,8771.8,0
+AIOS.US,D,20170811,000000,33.7,33.7,31.7,32.589,2315.7,0
+AIOS.US,D,20170814,000000,32.9,33.8,29.1,31.4,4631.5,0
+AIOS.US,D,20170815,000000,31.555,32.1,30.981,32,404.4,0
+AIOS.US,D,20170816,000000,31.3,31.961,30.5,31.7,2755.6,0
+AIOS.US,D,20170817,000000,31.3,32.872,30.309,31.8,3354.1,0
+AIOS.US,D,20170818,000000,31.499,33.9,31.4,32.4,1121.8,0
+AIOS.US,D,20170821,000000,33,33.4,31.3,33.3,4953.3,0
+AIOS.US,D,20170822,000000,33,33.3,32.4,33,1279.1,0
+AIOS.US,D,20170823,000000,32.8,32.9,32.7,32.7,146.3,0
+AIOS.US,D,20170824,000000,32.631,33.5,32.6,32.6,1795.2,0
+AIOS.US,D,20170825,000000,31.5,32.5,30.7,31.2,3438.3,0
+AIOS.US,D,20170828,000000,30.8,30.8,29.4,30,879.3,0
+AIOS.US,D,20170829,000000,32.318,32.404,26,29.6,6514.8,0
+AIOS.US,D,20170830,000000,29.2,29.8,28,29.6,3248.9,0
+AIOS.US,D,20170831,000000,30,32,27.9,30.7,7218.8,0
+AIOS.US,D,20170901,000000,32,32,31.5,31.8,1736.1,0
+AIOS.US,D,20170905,000000,31.518,31.965,28.8,29.7,6186.4,0
+AIOS.US,D,20170906,000000,30.052,30.1,29.51,29.9,3878.7,0
+AIOS.US,D,20170907,000000,30,30.3,29.8,30,2900,0
+AIOS.US,D,20170908,000000,29.9,30,29.8,29.9,2867.9,0
+AIOS.US,D,20170911,000000,30,31,29.5,30.8,9095.8,0
+AIOS.US,D,20170912,000000,30.8,33.5,30.2,30.4,8907.9,0
+AIOS.US,D,20170913,000000,30.5,33.5,30.5,33,9167.8,0
+AIOS.US,D,20170914,000000,33,33.5,32.6,33,2535,0
+AIOS.US,D,20170915,000000,32.2,32.6,30,30,8202.5,0
+AIOS.US,D,20170918,000000,30,31.499,29.6,30,10822.8,0
+AIOS.US,D,20170919,000000,29.899,30.7,29.65,30.1,5393.4,0
+AIOS.US,D,20170920,000000,30,30.5,30,30.5,351.4,0
+AIOS.US,D,20170921,000000,30.6,31.6,30,30.3,2485.9,0
+AIOS.US,D,20170922,000000,30.3,30.3,29.7,29.8,1102.7,0
+AIOS.US,D,20170925,000000,30,30.5,29.208,30.1,1766.7,0
+AIOS.US,D,20170926,000000,30.1,30.1,29.9,29.9,205.7,0
+AIOS.US,D,20170927,000000,29.989,30.5,29.6,30.1,6524.7,0
+AIOS.US,D,20170928,000000,30,30,29.7,29.7,347.8,0
+AIOS.US,D,20170929,000000,29.9,29.9,28.8,28.8,1511.3,0
+AIOS.US,D,20171002,000000,29,29.2,28.5,29.2,388.4,0
+AIOS.US,D,20171003,000000,28.4,30.275,28.3,28.7,2325.9,0
+AIOS.US,D,20171004,000000,29.259,29.328,28.8,29,2189.5,0
+AIOS.US,D,20171005,000000,29.2,29.9,29.2,29.4,1045.3,0
+AIOS.US,D,20171006,000000,28.3,29,28.3,28.679,553.6,0
+AIOS.US,D,20171009,000000,28.2,28.5,26.6,27.101,3303.9,0
+AIOS.US,D,20171010,000000,27.5,30.5,27.5,29.1,8454.9,0
+AIOS.US,D,20171011,000000,29.7,30.5,29.7,30.4,14933.5,0
+AIOS.US,D,20171012,000000,30.5,30.5,29.1,29.1,11079.7,0
+AIOS.US,D,20171013,000000,29.9,30.8,29.9,30.8,25368.6,0
+AIOS.US,D,20171016,000000,30.5,35.5,30,34.7,44061.6,0
+AIOS.US,D,20171017,000000,34,34,30.2,30.7,7302.6,0
+AIOS.US,D,20171018,000000,30.699,36.5,30.699,34.8,34100.4,0
+AIOS.US,D,20171019,000000,33.6,37.5,32.5,35.7,20433.9,0
+AIOS.US,D,20171020,000000,34,36.1,30.7,32.4,39143,0
+AIOS.US,D,20171023,000000,32.1,32.65,31.1,31.2,17967.2,0
+AIOS.US,D,20171024,000000,31.9,32.5,31.1,31.4,22469.1,0
+AIOS.US,D,20171025,000000,31.2,31.843,30.5,30.5,4975.3,0
+AIOS.US,D,20171026,000000,31.4,31.4,28.5,29.75,37059.8,0
+AIOS.US,D,20171027,000000,31.176,31.176,29,29,1840.3,0
+AIOS.US,D,20171030,000000,29.9,29.9,27.8,28.1,9042.5,0
+AIOS.US,D,20171031,000000,28.01,30.4,27.8,29.3,5831,0
+AIOS.US,D,20171101,000000,29.9,30,29.5,29.7,16442.8,0
+AIOS.US,D,20171102,000000,29.9,31,29.5,30.3,30749.7,0
+AIOS.US,D,20171103,000000,30.7,32,30,31.9,39506.6,0
+AIOS.US,D,20171106,000000,32,34,31.5,33.2,13939.7,0
+AIOS.US,D,20171107,000000,32.9,33.2,30.9,30.9,8994.9,0
+AIOS.US,D,20171108,000000,30.6,31.7,30.5,31.4,7115.7,0
+AIOS.US,D,20171109,000000,30.9,31.3,30.2,30.6,12494.8,0
+AIOS.US,D,20171110,000000,30.7,31.973,30.6,30.9,16398.4,0
+AIOS.US,D,20171113,000000,31.3,31.9,30.3,31.6,44961.8,0
+AIOS.US,D,20171114,000000,31.6,32.5,31,31.9,27579.5,0
+AIOS.US,D,20171115,000000,31.7,31.8,31.4,31.6,13730.8,0
+AIOS.US,D,20171116,000000,31.4,33.9,31.4,32.4,35484.3,0
+AIOS.US,D,20171117,000000,32.5,32.5,31,31.5,11179.9,0
+AIOS.US,D,20171120,000000,31.3,31.4,30.6,31,8469.6,0
+AIOS.US,D,20171121,000000,31.3,32,31,31.6,15509.6,0
+AIOS.US,D,20171122,000000,31.4,32.05,31,31.699,9318.9,0
+AIOS.US,D,20171124,000000,31.4,31.95,31.1,31.6,12627.9,0
+AIOS.US,D,20171127,000000,31.489,32.7,31.2,32.6,11439.7,0
+AIOS.US,D,20171128,000000,32.4,32.5,31.8,32.3,6637.6,0
+AIOS.US,D,20171129,000000,32.1,33,31.5,32.392,13885.8,0
+AIOS.US,D,20171130,000000,31.7,32.1,31.3,31.4,8965.2,0
+AIOS.US,D,20171201,000000,31.5,31.5,30.2,30.5,12398.7,0
+AIOS.US,D,20171204,000000,30.4,30.9,30.3,30.7,4950.8,0
+AIOS.US,D,20171205,000000,30.4,30.5,29.9,30.1,3534.9,0
+AIOS.US,D,20171206,000000,30,30.2,29.499,29.9,1270.3,0
+AIOS.US,D,20171207,000000,30.2,30.8,29.7,30.4,1268.8,0
+AIOS.US,D,20171208,000000,30.2,30.3,29.4,29.5,4508.8,0
+AIOS.US,D,20171211,000000,29.9,30.3,27.9,28.6,7918,0
+AIOS.US,D,20171212,000000,28.8,31.642,27.2,27.6,5573.2,0
+AIOS.US,D,20171213,000000,27.565,31,27.5,27.6,6490.6,0
+AIOS.US,D,20171214,000000,27.7,29.1,27.6,27.7,1531.8,0
+AIOS.US,D,20171215,000000,28,29.099,27.5,28.4,7431.6,0
+AIOS.US,D,20171218,000000,28.001,29.7,27.8,28.2,6352.1,0
+AIOS.US,D,20171219,000000,29.1,29.1,28.4,28.5,3073.6,0
+AIOS.US,D,20171220,000000,28.601,28.7,27.4,27.8,5503.5,0
+AIOS.US,D,20171221,000000,28,28,26.6,27.2,2554.7,0
+AIOS.US,D,20171222,000000,27.2,28.4,27.2,28.2,909.6,0
+AIOS.US,D,20171226,000000,28.4,29.1,27.437,29.1,459.3,0
+AIOS.US,D,20171227,000000,28.2,28.2,27.8,28.2,100,0
+AIOS.US,D,20171228,000000,27.7,27.7,27.1,27.2,2524.9,0
+AIOS.US,D,20171229,000000,27.5,27.5,26.1,26.3,3669,0
+AIOS.US,D,20180102,000000,26.1,26.1,23.1,23.9,7612.6,0
+AIOS.US,D,20180103,000000,23.7,25,23.501,24.173,2879.6,0
+AIOS.US,D,20180104,000000,24.4,24.5,23.7,24.5,1784.4,0
+AIOS.US,D,20180105,000000,24.2,25.5,24,24.6,4324.6,0
+AIOS.US,D,20180108,000000,24.9,24.967,21.6,23.6,4140.2,0
+AIOS.US,D,20180109,000000,23.1,23.818,22.746,23.818,1285.5,0
+AIOS.US,D,20180110,000000,23.7,24.5,22.5,23,2747.1,0
+AIOS.US,D,20180111,000000,22.8,24.3,22.8,23.858,374.2,0
+AIOS.US,D,20180112,000000,23.8,24,22.6,22.6,1263.6,0
+AIOS.US,D,20180116,000000,22.8,22.8,22,22.2,3712.9,0
+AIOS.US,D,20180117,000000,22.5,23.6,22,22.834,461,0
+AIOS.US,D,20180118,000000,22.8,22.8,21.664,21.9,1261,0
+AIOS.US,D,20180119,000000,21.9,23.1,20,20.8,1960.9,0
+AIOS.US,D,20180122,000000,20.652,20.801,19.6,20.3,4510.3,0
+AIOS.US,D,20180123,000000,20.001,20.1,19.4,19.8,1678.2,0
+AIOS.US,D,20180124,000000,19.8,20,19.8,19.95,1697.9,0
+AIOS.US,D,20180125,000000,21,21.228,21,21,5767.8,0
+AIOS.US,D,20180126,000000,21.3,24,21.2,22.6,11493.2,0
+AIOS.US,D,20180129,000000,23,23.1,21,22.4,3062.7,0
+AIOS.US,D,20180130,000000,22.4,22.9,20.6,21.5,2676.6,0
+AIOS.US,D,20180131,000000,21.575,23.4,20.1,20.7,9860.5,0
+AIOS.US,D,20180201,000000,20.7,21.2,19.8,20.4,6539.8,0
+AIOS.US,D,20180202,000000,20,20,19.3,19.3,4218.2,0
+AIOS.US,D,20180205,000000,19,20,16.301,18.5,10240.8,0
+AIOS.US,D,20180206,000000,17.6,19,17.5,18,2091.5,0
+AIOS.US,D,20180207,000000,17.7,22,17.7,18.8,3550.5,0
+AIOS.US,D,20180208,000000,19.1,19.6,17.901,19.6,2335,0
+AIOS.US,D,20180209,000000,18.2,19.8,18.2,19.8,115.6,0
+AIOS.US,D,20180212,000000,19,19.59,16.801,18.205,3744.7,0
+AIOS.US,D,20180213,000000,18.5,18.5,18.5,18.5,709,0
+AIOS.US,D,20180214,000000,19.4,19.8,18.886,19.8,324.4,0
+AIOS.US,D,20180215,000000,19.8,19.8,18.1,18.1,856.9,0
+AIOS.US,D,20180216,000000,18.3,19.062,18.3,18.6,148.3,0
+AIOS.US,D,20180220,000000,18.6,18.7,18.5,18.6,321.8,0
+AIOS.US,D,20180221,000000,18.6,18.6,18.6,18.6,27.3,0
+AIOS.US,D,20180222,000000,19.2,19.495,17.889,19,280.2,0
+AIOS.US,D,20180223,000000,19,19,18,19,859.6,0
+AIOS.US,D,20180226,000000,19.001,19.001,18.852,18.9,207.8,0
+AIOS.US,D,20180227,000000,19,19.001,18.799,18.8,339.6,0
+AIOS.US,D,20180228,000000,19,19,18.5,18.6,5993.3,0
+AIOS.US,D,20180301,000000,18.6,19.3,18.3,18.4,344.4,0
+AIOS.US,D,20180302,000000,18.4,18.4,17.5,17.511,1205.8,0
+AIOS.US,D,20180305,000000,18.5,18.899,18.1,18.4,94.5,0
+AIOS.US,D,20180306,000000,17.6,19.7,17.5,19.6,3105.2,0
+AIOS.US,D,20180307,000000,18.2,20,18.2,19,4146.5,0
+AIOS.US,D,20180308,000000,18.625,18.7,18.51,18.6,144.6,0
+AIOS.US,D,20180309,000000,18.11,18.6,18.1,18.1,690.1,0
+AIOS.US,D,20180312,000000,18.11,18.5,18.11,18.5,256,0
+AIOS.US,D,20180313,000000,18.6,18.899,18.2,18.5,850.8,0
+AIOS.US,D,20180314,000000,18.01,18.8,18.01,18.5,330.6,0
+AIOS.US,D,20180315,000000,18.4,19,18,18.6,778.3,0
+AIOS.US,D,20180316,000000,18.41,18.6,18.41,18.6,446.4,0
+AIOS.US,D,20180319,000000,18.7,19.3,18.301,18.9,170.3,0
+AIOS.US,D,20180320,000000,18.8,18.8,18,18.1,469.3,0
+AIOS.US,D,20180321,000000,18.9,18.9,17.989,18.3,1359.8,0
+AIOS.US,D,20180322,000000,18.1,18.1,17.6,17.6,232.1,0
+AIOS.US,D,20180323,000000,17.6,17.968,17.6,17.7,1892,0
+AIOS.US,D,20180326,000000,17.7,17.7,17.6,17.6,354,0
+AIOS.US,D,20180327,000000,17.61,17.61,17.6,17.6,528.9,0
+AIOS.US,D,20180328,000000,17.8,17.911,14.5,14.5,1784.9,0
+AIOS.US,D,20180329,000000,16.4,17.5,15.193,17.5,1062.9,0
+AIOS.US,D,20180402,000000,16.7,18.9,16.7,18.9,949.4,0
+AIOS.US,D,20180403,000000,18.6,19.5,15.8,17.8,3396.6,0
+AIOS.US,D,20180404,000000,18.2,19.8,18.2,19.8,1809.2,0
+AIOS.US,D,20180405,000000,20.064,20.7,19.5,20.7,704.9,0
+AIOS.US,D,20180406,000000,19.02,20.6,18.1,20.6,97.2,0
+AIOS.US,D,20180409,000000,20,20.8,18.7,19,1112,0
+AIOS.US,D,20180410,000000,19.211,19.7,19.2,19.2,140,0
+AIOS.US,D,20180411,000000,18,18.5,17.9,18.5,268.9,0
+AIOS.US,D,20180412,000000,18.1,18.1,18,18,97.7,0
+AIOS.US,D,20180413,000000,17.8,17.8,17.5,17.5,36.7,0
+AIOS.US,D,20180416,000000,17.9,19.6,17.9,18.1,276,0
+AIOS.US,D,20180417,000000,18.2,18.7,18.2,18.7,187.4,0
+AIOS.US,D,20180418,000000,18.9,18.9,17.5,17.5,152.8,0
+AIOS.US,D,20180419,000000,17.11,18.8,17,17.011,598.8,0
+AIOS.US,D,20180420,000000,17.8,17.8,17.1,17.1,265.2,0
+AIOS.US,D,20180423,000000,17.2,17.2,16.7,16.9,364.3,0
+AIOS.US,D,20180424,000000,16.8,17.6,16.6,16.6,651.9,0
+AIOS.US,D,20180425,000000,16.2,17.2,16.2,16.2,162.4,0
+AIOS.US,D,20180426,000000,16.2,16.2,16.1,16.2,155.8,0
+AIOS.US,D,20180427,000000,16.1,18.4,16.1,17.536,9055.8,0
+AIOS.US,D,20180430,000000,16.5,17.5,16.5,16.5,331.7,0
+AIOS.US,D,20180501,000000,16.2,17.295,16.1,17.295,570.1,0
+AIOS.US,D,20180502,000000,16.3,16.64,16,16,582.5,0
+AIOS.US,D,20180503,000000,16,16.755,16,16.755,374.8,0
+AIOS.US,D,20180504,000000,16.2,16.555,16.1,16.3,113.1,0
+AIOS.US,D,20180508,000000,16.8,16.999,16.792,16.8,178,0
+AIOS.US,D,20180509,000000,16.6,16.7,16.6,16.7,62.5,0
+AIOS.US,D,20180510,000000,16.601,16.718,16.601,16.718,81.4,0
+AIOS.US,D,20180511,000000,16.333,16.6,16.333,16.6,138.7,0
+AIOS.US,D,20180515,000000,17.1,17.1,16.9,16.9,34.3,0
+AIOS.US,D,20180516,000000,17.07,17.475,16.7,16.7,800.2,0
+AIOS.US,D,20180517,000000,16.6,16.6,16.5,16.5,74.3,0
+AIOS.US,D,20180521,000000,16.3,16.3,16.2,16.2,39.4,0
+AIOS.US,D,20180522,000000,16.2,16.204,16.101,16.2,402.8,0
+AIOS.US,D,20180523,000000,15.6,16.4,15.3,16.3,433.8,0
+AIOS.US,D,20180524,000000,16.3,16.3,15.665,15.732,486.3,0
+AIOS.US,D,20180525,000000,16.2,16.2,16.2,16.2,101.2,0
+AIOS.US,D,20180529,000000,16.5,16.5,16.3,16.3,52.9,0
+AIOS.US,D,20180530,000000,15.9,16,15.1,15.7,885.6,0
+AIOS.US,D,20180531,000000,15.2,15.868,15.2,15.7,95.7,0
+AIOS.US,D,20180601,000000,15.6,15.8,15.3,15.8,952.9,0
+AIOS.US,D,20180604,000000,15.703,15.703,15,15,124.3,0
+AIOS.US,D,20180605,000000,15.1,16.7,14.7,16.08,4347,0
+AIOS.US,D,20180606,000000,15.176,17,15.176,16.7,351.9,0
+AIOS.US,D,20180607,000000,15.6,15.6,15.51,15.51,282.4,0
+AIOS.US,D,20180608,000000,15.2,16.8,15,16.3,301.5,0
+AIOS.US,D,20180611,000000,16.54,19.5,16.5,19.5,8023.3,0
+AIOS.US,D,20180612,000000,21,26.5,20.179,21.6,81909.2,0
+AIOS.US,D,20180613,000000,22.4,25,20.1,23.4,14446.9,0
+AIOS.US,D,20180614,000000,22.4,24.5,22.4,23,6284.8,0
+AIOS.US,D,20180615,000000,23.1,24.5,20.6,20.6,8110.6,0
+AIOS.US,D,20180618,000000,20.6,23.8,20.6,23.7,3938.5,0
+AIOS.US,D,20180619,000000,23.5,23.6,22,22,2648.6,0
+AIOS.US,D,20180620,000000,20.8,21.181,20.601,20.9,2297.4,0
+AIOS.US,D,20180621,000000,20.984,21.427,20.984,21.327,282.5,0
+AIOS.US,D,20180622,000000,21.264,21.264,20.828,21.2,391.8,0
+AIOS.US,D,20180625,000000,20.635,20.852,19.41,19.41,4369,0
+AIOS.US,D,20180626,000000,19.535,20.893,19.535,20.8,3068.7,0
+AIOS.US,D,20180627,000000,20.5,20.5,19.2,19.95,818.7,0
+AIOS.US,D,20180628,000000,18.4,20.1,18.4,18.8,5337.9,0
+AIOS.US,D,20180629,000000,19,20,18.2,19.8,5750,0
+AIOS.US,D,20180702,000000,20.2,21.6,19.2,20.1,8336.2,0
+AIOS.US,D,20180703,000000,20.7,21.3,19.7,19.7,5396.6,0
+AIOS.US,D,20180705,000000,20.5,20.9,19.8,19.8,5400.4,0
+AIOS.US,D,20180706,000000,20,20.7,19.1,19.1,5981.5,0
+AIOS.US,D,20180709,000000,20.6,20.6,17,17.6,7414.9,0
+AIOS.US,D,20180710,000000,18.4,20.691,17.9,18,7910.9,0
+AIOS.US,D,20180711,000000,19.6,20.3,18.2,18.3,5390.6,0
+AIOS.US,D,20180712,000000,18.2,19.4,18.1,18.8,311.7,0
+AIOS.US,D,20180713,000000,19,19.9,18.2,19.6,5875.3,0
+AIOS.US,D,20180716,000000,19.4,19.7,17.9,18.4,5192.6,0
+AIOS.US,D,20180717,000000,18.652,18.652,18,18.4,3000,0
+AIOS.US,D,20180718,000000,18.1,18.8,17.5,17.7,4690.1,0
+AIOS.US,D,20180719,000000,17.4,18.592,16.7,16.7,11489.9,0
+AIOS.US,D,20180720,000000,18.2,19.1,17.3,17.4,10458.9,0
+AIOS.US,D,20180723,000000,18.4,19.587,17.1,17.2,11659.9,0
+AIOS.US,D,20180724,000000,17.799,19.3,17.2,18.4,7029.5,0
+AIOS.US,D,20180725,000000,17.8,18.3,17.3,17.497,4697.2,0
+AIOS.US,D,20180726,000000,18.1,19.2,17,17,9549.3,0
+AIOS.US,D,20180727,000000,17.2,17.756,17,17,971.4,0
+AIOS.US,D,20180730,000000,18,18,17.03,17.8,2902.8,0
+AIOS.US,D,20180731,000000,17.5,17.501,17.1,17.2,341.5,0
+AIOS.US,D,20180801,000000,17.351,17.6,17.1,17.2,923.8,0
+AIOS.US,D,20180802,000000,17.135,17.436,17.1,17.196,591.8,0
+AIOS.US,D,20180803,000000,17.389,17.7,16.5,16.5,693.3,0
+AIOS.US,D,20180806,000000,16.543,16.543,16.543,16.543,70.2,0
+AIOS.US,D,20180807,000000,16.61,16.61,16.61,16.61,59.7,0
+AIOS.US,D,20180808,000000,16.5,16.6,15.9,15.9,356,0
+AIOS.US,D,20180809,000000,16,16,15.2,15.2,1065,0
+AIOS.US,D,20180810,000000,15.1,15.1,15.099,15.099,198,0
+AIOS.US,D,20180813,000000,15.001,15.9,15.001,15.9,61.5,0
+AIOS.US,D,20180814,000000,15.9,15.9,15.9,15.9,30,0
+AIOS.US,D,20180815,000000,14.9,15.17,13.5,14.5,642.6,0
+AIOS.US,D,20180817,000000,14.6,14.6,14,14,33,0
+AIOS.US,D,20180820,000000,14,14,12.5,13.301,736.3,0
+AIOS.US,D,20180821,000000,13.8,13.9,13.7,13.9,402.3,0
+AIOS.US,D,20180822,000000,13.8,13.9,13.2,13.9,749.3,0
+AIOS.US,D,20180823,000000,14.3,16.127,13.8,14,8485.4,0
+AIOS.US,D,20180824,000000,14.8,16,14.8,14.801,6601.5,0
+AIOS.US,D,20180827,000000,14.8,15.9,14.8,15.8,504.7,0
+AIOS.US,D,20180828,000000,16,16,15,15,39.5,0
+AIOS.US,D,20180829,000000,15.6,15.6,14.8,14.9,1066.9,0
+AIOS.US,D,20180830,000000,14.9,15.96,14.9,14.9,527.8,0
+AIOS.US,D,20180831,000000,14.8,14.9,14.2,14.9,160.2,0
+AIOS.US,D,20180904,000000,15.027,15.027,14.29,14.3,868.9,0
+AIOS.US,D,20180905,000000,14.1,15.8,13.85,15.8,263.2,0
+AIOS.US,D,20180906,000000,14.8,14.9,14,14.4,505.7,0
+AIOS.US,D,20180907,000000,14.112,14.4,14.112,14.4,160.2,0
+AIOS.US,D,20180910,000000,14,14,14,14,16.2,0
+AIOS.US,D,20180911,000000,14,14,14,14,108.1,0
+AIOS.US,D,20180912,000000,14,14,13.7,13.701,145.4,0
+AIOS.US,D,20180913,000000,13.4,14.2,13.4,14.2,259.7,0
+AIOS.US,D,20180914,000000,13.7,14.2,13.7,13.7,384.5,0
+AIOS.US,D,20180918,000000,13.899,13.9,13.551,13.551,156.2,0
+AIOS.US,D,20180919,000000,13.59,13.59,13.4,13.4,299.1,0
+AIOS.US,D,20180920,000000,13.1,14.962,13.1,14.9,590.7,0
+AIOS.US,D,20180921,000000,14.901,15.6,14.901,15.6,123.8,0
+AIOS.US,D,20180924,000000,15.2,15.2,13.2,14.8,5048.2,0
+AIOS.US,D,20180925,000000,14.4,15,14.35,15,4911.8,0
+AIOS.US,D,20180926,000000,14.4,14.8,14.4,14.7,4751.6,0
+AIOS.US,D,20180927,000000,14.001,14.001,14.001,14.001,79.7,0
+AIOS.US,D,20180928,000000,13.467,13.866,13.467,13.5,142.6,0
+AIOS.US,D,20181001,000000,12.6,13.4,12.5,13.3,5319.8,0
+AIOS.US,D,20181004,000000,13.5,13.5,13.5,13.5,31.6,0
+AIOS.US,D,20181008,000000,12.563,12.563,12.563,12.563,29,0
+AIOS.US,D,20181009,000000,13,13,13,13,43.4,0
+AIOS.US,D,20181010,000000,13.576,14.3,13.5,14.3,69.6,0
+AIOS.US,D,20181011,000000,13,14.285,12.563,12.6,653.3,0
+AIOS.US,D,20181017,000000,12.7,12.7,12,12.5,702.8,0
+AIOS.US,D,20181018,000000,14.35,16,12.2,12.55,14432.2,0
+AIOS.US,D,20181019,000000,13,15.7,12.663,13.716,7649.2,0
+AIOS.US,D,20181022,000000,12.9,14.735,12.9,13,267.2,0
+AIOS.US,D,20181023,000000,13.1,13.71,12.3,13.7,1374.8,0
+AIOS.US,D,20181024,000000,13.7,13.7,12.3,12.3,114.2,0
+AIOS.US,D,20181025,000000,12.601,13.234,12.601,12.7,272.5,0
+AIOS.US,D,20181026,000000,13.021,13.139,12.1,13.139,390,0
+AIOS.US,D,20181029,000000,12.3,13.108,12.3,13.108,39,0
+AIOS.US,D,20181030,000000,12.5,12.51,12.5,12.5,345.5,0
+AIOS.US,D,20181031,000000,12.027,13.143,11.3,11.973,1621,0
+AIOS.US,D,20181101,000000,11.8,12.2,11.6,12.2,115.8,0
+AIOS.US,D,20181102,000000,12.027,12.944,12,12.944,304,0
+AIOS.US,D,20181105,000000,12.1,12.2,12,12,110.9,0
+AIOS.US,D,20181106,000000,11.01,12,11.01,11.8,217,0
+AIOS.US,D,20181107,000000,11.8,11.8,11.4,11.4,375.1,0
+AIOS.US,D,20181112,000000,11.5,11.5,11.5,11.5,20.6,0
+AIOS.US,D,20181114,000000,11.5,11.5,11.5,11.5,272.9,0
+AIOS.US,D,20181115,000000,11.2,12.2,11.1,12.2,324.1,0
+AIOS.US,D,20181119,000000,11,12.2,10.8,12.2,167,0
+AIOS.US,D,20181120,000000,11,12.745,10.8,12.745,4127.7,0
+AIOS.US,D,20181123,000000,12,12,11.7,11.8,112.7,0
+AIOS.US,D,20181126,000000,11.5,11.759,11.244,11.6,963.5,0
+AIOS.US,D,20181127,000000,10.8,11.377,10.8,11.377,201.2,0
+AIOS.US,D,20181128,000000,11.288,11.6,11.001,11.2,1090.9,0
+AIOS.US,D,20181129,000000,11,11,9.75,9.75,2682,0
+AIOS.US,D,20181130,000000,9.75,10.4,6.602,9.5,13218.3,0
+AIOS.US,D,20181203,000000,9.9,9.9,8.347,8.751,702.4,0
+AIOS.US,D,20181204,000000,8.751,8.8,8.5,8.797,3728.1,0
+AIOS.US,D,20181206,000000,7.802,9.5,7.802,9.5,471.7,0
+AIOS.US,D,20181207,000000,9.4,9.4,8.303,8.303,179.7,0
+AIOS.US,D,20181210,000000,9.3,9.3,5,6.395,10607,0
+AIOS.US,D,20181211,000000,6.5,7.5,5.501,6.001,6216.3,0
+AIOS.US,D,20181212,000000,6.4,6.9,6,6.9,6676.2,0
+AIOS.US,D,20181213,000000,7.6,9.4,6.066,6.11,11667.2,0
+AIOS.US,D,20181214,000000,6.557,7,5.9,7,2622.5,0
+AIOS.US,D,20181217,000000,6.5,7.272,6.5,7.272,2232.9,0
+AIOS.US,D,20181218,000000,6.327,7.5,6.327,7.3,6325.6,0
+AIOS.US,D,20181219,000000,6.316,7.3,6.316,6.33,302.4,0
+AIOS.US,D,20181220,000000,6.999,7.342,6.4,7.26,3115.2,0
+AIOS.US,D,20181221,000000,7.8,7.8,5.92,5.949,1044.4,0
+AIOS.US,D,20181224,000000,5.1,8.3,5.1,8.2,5360.9,0
+AIOS.US,D,20181226,000000,8.2,8.296,7.035,8.296,3293.8,0
+AIOS.US,D,20181227,000000,8.7,8.7,7.5,8.399,1970.7,0
+AIOS.US,D,20181228,000000,8.4,8.5,7.5,7.5,1088.5,0
+AIOS.US,D,20181231,000000,8.04,8.5,8,8.473,1650.4,0
+AIOS.US,D,20190102,000000,8.399,8.499,8.2,8.499,995.8,0
+AIOS.US,D,20190103,000000,8.924,8.924,8.81,8.81,286.2,0
+AIOS.US,D,20190104,000000,7.565,8.427,7.2,8.42,2903.5,0
+AIOS.US,D,20190107,000000,8.841,9.5,8.841,9.5,1523.9,0
+AIOS.US,D,20190108,000000,9.7,9.8,9.7,9.7,1844.7,0
+AIOS.US,D,20190109,000000,9.7,10,8.425,8.425,1238.9,0
+AIOS.US,D,20190110,000000,9.3,10.1,8.9,10,2044.1,0
+AIOS.US,D,20190111,000000,10.1,10.1,9.59,9.59,208.4,0
+AIOS.US,D,20190114,000000,10,10,8.946,8.946,1376.4,0
+AIOS.US,D,20190115,000000,9,9.501,8.9,9.438,2671.5,0
+AIOS.US,D,20190116,000000,9,9.639,8.9,9.639,188.7,0
+AIOS.US,D,20190117,000000,9.639,9.639,8.9,9.5,2838,0
+AIOS.US,D,20190118,000000,9.025,9.025,8.9,8.9,819.8,0
+AIOS.US,D,20190122,000000,9.639,9.9,8.9,8.945,2978.9,0
+AIOS.US,D,20190123,000000,8.945,9.8,8.945,9.7,172.8,0
+AIOS.US,D,20190124,000000,9.7,9.8,9.52,9.8,421,0
+AIOS.US,D,20190128,000000,8.901,9.5,8.9,9.5,1030.5,0
+AIOS.US,D,20190129,000000,8.945,9.8,8.945,9.8,110.2,0
+AIOS.US,D,20190131,000000,8.9,8.9,8.9,8.9,1108.8,0
+AIOS.US,D,20190201,000000,10.4,10.6,9.5,9.611,1048.7,0
+AIOS.US,D,20190206,000000,9.611,9.611,9.611,9.611,45.8,0
+AIOS.US,D,20190208,000000,9.227,9.227,9.227,9.227,21.6,0
+AIOS.US,D,20190211,000000,8.6,8.6,8.6,8.6,176.4,0
+AIOS.US,D,20190212,000000,8.5,8.5,8.4,8.4,186.5,0
+AIOS.US,D,20190213,000000,8.4,8.443,8.4,8.4429,203.6,0
+AIOS.US,D,20190214,000000,8.3,8.3,8.3,8.3,20,0
+AIOS.US,D,20190215,000000,8.3,8.3,8.3,8.3,19,0
+AIOS.US,D,20190219,000000,8.262,8.262,8.262,8.262,10,0
+AIOS.US,D,20190220,000000,8.443,8.443,8.001,8.2,1050.5,0
+AIOS.US,D,20190221,000000,8.543,8.543,8.2,8.494,80,0
+AIOS.US,D,20190222,000000,8.543,8.543,8.501,8.501,62.8,0
+AIOS.US,D,20190225,000000,8.5,9.099,8.5,8.734,3011.5,0
+AIOS.US,D,20190226,000000,9.1,9.247,9.1,9.1,92,0
+AIOS.US,D,20190227,000000,8.004,9.246,8.004,8.103,91.8,0
+AIOS.US,D,20190228,000000,8.8,8.8,8.8,8.8,15,0
+AIOS.US,D,20190301,000000,7.903,7.903,7.903,7.903,191.5,0
+AIOS.US,D,20190304,000000,8.2,8.2,7.905,8,446.5,0
+AIOS.US,D,20190305,000000,7.999,16.6,7.971,10,112106.1,0
+AIOS.US,D,20190306,000000,10,10.087,8.5,8.5,7237.7,0
+AIOS.US,D,20190307,000000,8.5,9.2,8.5,8.8,888.1,0
+AIOS.US,D,20190308,000000,8.5,8.8,8.1,8.2,1742.5,0
+AIOS.US,D,20190311,000000,8.173,8.801,8.101,8.121,2590.8,0
+AIOS.US,D,20190312,000000,8.799,8.8,8,8.66,5715.1,0
+AIOS.US,D,20190313,000000,8.3,8.514,8,8.1,2779,0
+AIOS.US,D,20190314,000000,8.1,8.4,8.001,8.1,335.6,0
+AIOS.US,D,20190315,000000,8.003,8.59,8.003,8.051,55.3,0
+AIOS.US,D,20190318,000000,8.052,8.078,8.052,8.078,361.7,0
+AIOS.US,D,20190319,000000,8.2,10,8.2,8.401,2125.1,0
+AIOS.US,D,20190320,000000,8.301,13.195,8.301,9.57,14274.7,0
+AIOS.US,D,20190321,000000,8.504,10.1,8.504,9.804,5305.3,0
+AIOS.US,D,20190322,000000,8.79,9.399,8.79,9.143,731.1,0
+AIOS.US,D,20190325,000000,9.002,9.099,9.002,9.099,230.2,0
+AIOS.US,D,20190326,000000,9.003,9.049,9.003,9.049,94.8,0
+AIOS.US,D,20190327,000000,9.003,10.3,9.003,10.05,4424,0
+AIOS.US,D,20190328,000000,10.2,11.186,9.003,9.16,23450.4,0
+AIOS.US,D,20190329,000000,9.161,9.998,9.101,9.5,4812.2,0
+AIOS.US,D,20190401,000000,9.215,9.994,9.215,9.641,1524.9,0
+AIOS.US,D,20190402,000000,9.113,9.6,9,9.6,252.3,0
+AIOS.US,D,20190403,000000,9.011,10,9.011,9.504,1658.5,0
+AIOS.US,D,20190404,000000,10.292,10.292,9.01,9.41,954.4,0
+AIOS.US,D,20190405,000000,9.28,10,9.1,10,602.8,0
+AIOS.US,D,20190408,000000,9.473,9.473,9.1,9.28,369.7,0
+AIOS.US,D,20190409,000000,9.1,9.299,8.9,9.299,698.6,0
+AIOS.US,D,20190410,000000,9.56,9.6,8.72,9.3,906.2,0
+AIOS.US,D,20190411,000000,9,9.7,9,9.7,807.1,0
+AIOS.US,D,20190412,000000,9.002,9.7,9.002,9.11,676.2,0
+AIOS.US,D,20190415,000000,9.698,9.698,8.903,9,132.4,0
+AIOS.US,D,20190416,000000,8.901,9,8.901,8.93,1137.2,0
+AIOS.US,D,20190423,000000,8.483,8.5,6.967,8,1564.5,0
+AIOS.US,D,20190424,000000,7.964,9.2,7.5019,8.651,765.5,0
+AIOS.US,D,20190425,000000,8.64,8.64,8.3,8.5,626.6,0
+AIOS.US,D,20190426,000000,8.5,8.5,8.5,8.5,200.1,0
+AIOS.US,D,20190429,000000,11.2,11.2,8.21,9.683,4140.7,0
+AIOS.US,D,20190430,000000,9.635,9.635,9.635,9.635,21.9,0
+AIOS.US,D,20190502,000000,9.6,9.6,8.7,9.6,238.1,0
+AIOS.US,D,20190503,000000,8.7,8.7,8.7,8.7,14.6,0
+AIOS.US,D,20190507,000000,7.538,7.935,7.538,7.935,28.5,0
+AIOS.US,D,20190508,000000,8.262,9.018,7.5,7.5,1272.2,0
+AIOS.US,D,20190509,000000,7.7,9,7.7,8.9,803,0
+AIOS.US,D,20190510,000000,8.9,9.3,8.455,8.8,3315.6,0
+AIOS.US,D,20190513,000000,7.96,7.96,7.96,7.96,317.3,0
+AIOS.US,D,20190514,000000,7.6,7.6,7.6,7.6,11,0
+AIOS.US,D,20190515,000000,8.8,9.05,8.6,9,2032.4,0
+AIOS.US,D,20190516,000000,7.3,8.9495,6,8.9,15576.7,0
+AIOS.US,D,20190517,000000,8.527,8.69,8.1,8.69,590.4,0
+AIOS.US,D,20190520,000000,8.6,8.6,8.4,8.401,770,0
+AIOS.US,D,20190521,000000,8.4,8.4,7.7,8.4,1610,0
+AIOS.US,D,20190522,000000,8.4,8.7,8.39,8.401,5222.8,0
+AIOS.US,D,20190523,000000,8.419,8.758,8.4,8.758,2212,0
+AIOS.US,D,20190524,000000,8.1,8.4,8,8.4,2148.2,0
+AIOS.US,D,20190528,000000,8.401,8.401,8.4,8.4,2021.6,0
+AIOS.US,D,20190529,000000,8.503,8.8,7.9,8.8,510,0
+AIOS.US,D,20190530,000000,8.449,9,8.2,8.2,470,0
+AIOS.US,D,20190531,000000,8.04,8.04,8.04,8.04,10,0
+AIOS.US,D,20190603,000000,8,8.001,8,8.001,60,0
+AIOS.US,D,20190604,000000,8.001,9.101,8.001,8.715,8542.6,0
+AIOS.US,D,20190605,000000,8.5,8.5,8.5,8.5,500.6,0
+AIOS.US,D,20190606,000000,8.3,8.301,8.3,8.3,3392.5,0
+AIOS.US,D,20190607,000000,8.2,8.317,8.2,8.204,3978.1,0
+AIOS.US,D,20190610,000000,8.2,8.4,8.2,8.342,1533.1,0
+AIOS.US,D,20190611,000000,9,11.745,9,10.6,10516.3,0
+AIOS.US,D,20190612,000000,10.3,10.6,9,9.988,1410.3,0
+AIOS.US,D,20190613,000000,11.3,11.3,9.156,9.21,300.5,0
+AIOS.US,D,20190614,000000,9,12.1,9,10.5,23134.4,0
+AIOS.US,D,20190617,000000,10.05,11.818,9.95,11.25,7554.4,0
+AIOS.US,D,20190618,000000,11.558,11.558,10.1,10.2,2633.6,0
+AIOS.US,D,20190619,000000,12,14.8,12,13.5,38238.3,0
+AIOS.US,D,20190620,000000,13.5,17.7,13.314,16.523,23328.1,0
+AIOS.US,D,20190621,000000,15.8,16.255,15.1,16,1830.4,0
+AIOS.US,D,20190624,000000,14.9,15,14,14.5,5878.8,0
+AIOS.US,D,20190625,000000,14.9,15.392,14.305,14.8,4062.1,0
+AIOS.US,D,20190626,000000,14.016,14.844,14.016,14.1,4091.6,0
+AIOS.US,D,20190627,000000,14.4,15.7,14.3,15,16202.8,0
+AIOS.US,D,20190628,000000,15.969,18.5,15.3,17,38016.5,0
+AIOS.US,D,20190701,000000,16.4,16.5,15.8,16.5,3508.4,0
+AIOS.US,D,20190702,000000,16.4,16.6,15.5,16.2,11986.3,0
+AIOS.US,D,20190703,000000,16.2,17.215,16.175,17.1,7413.1,0
+AIOS.US,D,20190705,000000,17.1,17.201,15.705,16.3,22923.5,0
+AIOS.US,D,20190708,000000,16.4,16.922,15.678,16.3,1293.4,0
+AIOS.US,D,20190709,000000,16.3,16.9,14.8,15.7,8773.5,0
+AIOS.US,D,20190710,000000,15.7,16.1,15.7,15.8,14508.6,0
+AIOS.US,D,20190711,000000,15.8,18.5,15.8,18.101,4849.1,0
+AIOS.US,D,20190712,000000,18.1,18.1,14.4,14.4,35043,0
+AIOS.US,D,20190715,000000,14.7,15.7,14.7,15.6,4209.2,0
+AIOS.US,D,20190716,000000,15.6,16.6,15.201,16.05,13377.8,0
+AIOS.US,D,20190717,000000,16.2,16.9,16.2,16.2,430,0
+AIOS.US,D,20190718,000000,20.8,20.8,15.9,20.8,15849.5,0
+AIOS.US,D,20190719,000000,19.5,20.442,18,18.1,3183.6,0
+AIOS.US,D,20190722,000000,18,19.8,17,19.8,51762.9,0
+AIOS.US,D,20190723,000000,19.6,21,17.8,20.1,5722.1,0
+AIOS.US,D,20190724,000000,19.9,23,19.1,21.4,31069.1,0
+AIOS.US,D,20190725,000000,21.5,21.6,19.75,20.5,20300.6,0
+AIOS.US,D,20190726,000000,20.5,21,19.3,19.35,12173.4,0
+AIOS.US,D,20190729,000000,21,21.5,18.693,21.4,8186.9,0
+AIOS.US,D,20190730,000000,21.3,23,20.111,22.4,28041.5,0
+AIOS.US,D,20190731,000000,22.5,22.7,20.62,20.702,2408,0
+AIOS.US,D,20190801,000000,20.8,22.2,19.7,20.5,7495.4,0
+AIOS.US,D,20190802,000000,20.2,22.5,20.2,20.7,19857,0
+AIOS.US,D,20190805,000000,20.2,21.3,20,20.5,11251,0
+AIOS.US,D,20190806,000000,20.5,21.9,20.4,20.9,2539.2,0
+AIOS.US,D,20190807,000000,22.3,22.3,20.6,21.6,7147.9,0
+AIOS.US,D,20190808,000000,21.412,21.748,21.2,21.6,11017.6,0
+AIOS.US,D,20190809,000000,21.7,23,21.7,22.4,23590,0
+AIOS.US,D,20190812,000000,22.9,23,21.3,21.6,13774,0
+AIOS.US,D,20190813,000000,21.3,22,21.2,21.6,9109.6,0
+AIOS.US,D,20190814,000000,21.5,21.8,21.2,21.4,21123.9,0
+AIOS.US,D,20190815,000000,21.2,21.5,18.9,19.8,25464.9,0
+AIOS.US,D,20190816,000000,19.661,21.3,19.6,20.6,16820.1,0
+AIOS.US,D,20190819,000000,21.1,21.7,20.6,21.7,45199,0
+AIOS.US,D,20190820,000000,21.498,25.6,20.9,24.3,35656.9,0
+AIOS.US,D,20190821,000000,24.6,25.3,23.2,25.1,42925.2,0
+AIOS.US,D,20190822,000000,24.9,29.7,24.25,28.7,46688.5,0
+AIOS.US,D,20190823,000000,28.8,30.175,28.7,29.9,35970.9,0
+AIOS.US,D,20190826,000000,29.4,31.399,29.1,29.5,35160,0
+AIOS.US,D,20190827,000000,29.5,30.5,29.2,29.9,33620.1,0
+AIOS.US,D,20190828,000000,30.1,31.8,29.6,31.8,43119.8,0
+AIOS.US,D,20190829,000000,31.8,32.7,29.2,29.9,35061.8,0
+AIOS.US,D,20190830,000000,29.9,32.9,29.647,31.8,32746.1,0
+AIOS.US,D,20190903,000000,31.8,36.2,31.8,35.5,33829.4,0
+AIOS.US,D,20190904,000000,36,40.5,36,39.2,50406.4,0
+AIOS.US,D,20190905,000000,39.5,43.8,39.5,43,50227.3,0
+AIOS.US,D,20190906,000000,42.9,44,41,43.1,30169.9,0
+AIOS.US,D,20190909,000000,43.5,45,43.4,44,28697.2,0
+AIOS.US,D,20190910,000000,43.9,43.9,39.2,42.395,36006.6,0
+AIOS.US,D,20190911,000000,42.1,43,39.601,41.1,33290.4,0
+AIOS.US,D,20190912,000000,41.8,41.8,37.659,40.8,26857.4,0
+AIOS.US,D,20190913,000000,40.7,42.1,40,41.9,27520.5,0
+AIOS.US,D,20190916,000000,42.1,45.4,41.3,44.2,27308.6,0
+AIOS.US,D,20190917,000000,43.4,44.9,42.2,43.6,23908.8,0
+AIOS.US,D,20190918,000000,43.3,50.3,42.6,50.1,40362.8,0
+AIOS.US,D,20190919,000000,50.5,51,46,46.7,27252.4,0
+AIOS.US,D,20190920,000000,46.9,50,46,47.9,26378,0
+AIOS.US,D,20190923,000000,47.5,49.6,43.1,44.4,15451.9,0
+AIOS.US,D,20190924,000000,44.1,46.7,43.1,43.4,16193.2,0
+AIOS.US,D,20190925,000000,42.7,44.458,41.3,42.7,20189.8,0
+AIOS.US,D,20190926,000000,42.5,46,41.411,44.8,17300.8,0
+AIOS.US,D,20190927,000000,44.3,44.9,42.7,43,17535.6,0
+AIOS.US,D,20190930,000000,42,46.6,40,45,32698.8,0
+AIOS.US,D,20191001,000000,44.8,47.785,44.8,45.2,7859.6,0
+AIOS.US,D,20191002,000000,45.4,48.4,43.2,45.7,19822.4,0
+AIOS.US,D,20191003,000000,45.7,46.7,43.912,46.1,10541.7,0
+AIOS.US,D,20191004,000000,46,46.3,44.1,45.2,10479.4,0
+AIOS.US,D,20191007,000000,45.6,45.8,44,45.8,9299.7,0
+AIOS.US,D,20191008,000000,45.8,45.8,42.3,43.5,29125.5,0
+AIOS.US,D,20191009,000000,43.4,44.3,40.3,41.8,14088.8,0
+AIOS.US,D,20191010,000000,41.1,42.7,40.2,41.5,11270.7,0
+AIOS.US,D,20191011,000000,42.4,43.4,41.8,42.3,11802.3,0
+AIOS.US,D,20191014,000000,42.3,43,41.4,43,10689,0
+AIOS.US,D,20191015,000000,42.7,45.7,42.7,44.1,6511.2,0
+AIOS.US,D,20191016,000000,44.1,45.7,44.1,44.7,10773.3,0
+AIOS.US,D,20191017,000000,44.7,45,43.109,44.6,3266.8,0
+AIOS.US,D,20191018,000000,44.6,44.7,42.151,42.9,5796.5,0
+AIOS.US,D,20191021,000000,43,43.5,41.4,43.3,8050.8,0
+AIOS.US,D,20191022,000000,43.8,44.15,42.1,42.5,1471,0
+AIOS.US,D,20191023,000000,42,42.8,41.4,42.6,6692.9,0
+AIOS.US,D,20191024,000000,42.4,43.7,42.4,43.4,3370.2,0
+AIOS.US,D,20191025,000000,42.9,43.5,42.9,43.2,1841.6,0
+AIOS.US,D,20191028,000000,42.5,43.5,42.411,42.8,2086.5,0
+AIOS.US,D,20191029,000000,42.5,43,41.8,42.3,3080.2,0
+AIOS.US,D,20191030,000000,42.5,43.05,41.5,42.5,9601.9,0
+AIOS.US,D,20191031,000000,41.7,41.8,41.2,41.8,7330.6,0
+AIOS.US,D,20191101,000000,41.612,42.41,41.3,41.7,2319.8,0
+AIOS.US,D,20191104,000000,41.7,42.5,41.37,42.1,4637.1,0
+AIOS.US,D,20191105,000000,42,42.2,41.5,42.2,947,0
+AIOS.US,D,20191106,000000,41.7,48.4,41.7,45.5,20453,0
+AIOS.US,D,20191107,000000,45.7,47,43.9,44.8,10091,0
+AIOS.US,D,20191108,000000,44,44.9,42,43,11555.6,0
+AIOS.US,D,20191111,000000,43,43.7,42.5,43.7,9658.7,0
+AIOS.US,D,20191112,000000,43.4,45.7,43.4,44,22239.4,0
+AIOS.US,D,20191113,000000,43.7,44,39,41.5,17875.5,0
+AIOS.US,D,20191114,000000,41.4,41.9,40.5,40.9,10933.4,0
+AIOS.US,D,20191115,000000,40.6,41.9,37.8,41.1,9314.6,0
+AIOS.US,D,20191118,000000,40.8,41.9,40.119,41.4,13056,0
+AIOS.US,D,20191119,000000,41.7,42.45,40.2,42,9847.4,0
+AIOS.US,D,20191120,000000,41.7,43,41,43,5312.1,0
+AIOS.US,D,20191121,000000,42.9,45,42.6,44,10003.2,0
+AIOS.US,D,20191122,000000,44.2,44.9,43.3,44.3,5610.3,0
+AIOS.US,D,20191125,000000,44.3,45.4,43.8,44.8,5519.5,0
+AIOS.US,D,20191126,000000,45.1,46.6,45,45.4,5662.1,0
+AIOS.US,D,20191127,000000,45.6,46.14,44.5,45.9,2104.9,0
+AIOS.US,D,20191129,000000,45.9,47,45.9,46.3,2145.2,0
+AIOS.US,D,20191202,000000,45.9,54.9,45.9,54.1,27893.5,0
+AIOS.US,D,20191203,000000,54.2,64.1,52.1,56,21714.2,0
+AIOS.US,D,20191204,000000,58.7,62.9,58.241,62.8,14647.2,0
+AIOS.US,D,20191205,000000,62.9,65.8,61.3,61.9,17952.4,0
+AIOS.US,D,20191206,000000,61.9,63.2,56.4,62.1,12728.9,0
+AIOS.US,D,20191209,000000,61.8,85,61.8,82.7,47952.5,0
+AIOS.US,D,20191210,000000,81.1,82.599,75,77.8,14538,0
+AIOS.US,D,20191211,000000,77.3,89.3,76,86,18421.2,0
+AIOS.US,D,20191212,000000,87.9,90,76.8,78.9,22838.7,0
+AIOS.US,D,20191213,000000,77.2,79,71,71,17982.5,0
+AIOS.US,D,20191216,000000,72,81.5,71.996,74,16545.5,0
+AIOS.US,D,20191217,000000,75,75.7,68.3,71,14924.3,0
+AIOS.US,D,20191218,000000,71.5,71.5,54.2,56.3,29135.6,0
+AIOS.US,D,20191219,000000,56,68,47.901,54.9,38156.8,0
+AIOS.US,D,20191220,000000,55.6,56.5,50.1,53,18158.3,0
+AIOS.US,D,20191223,000000,52.7,55,50,53,19934.6,0
+AIOS.US,D,20191224,000000,52.6,58,52.6,55,10791.4,0
+AIOS.US,D,20191226,000000,54.5,55.4,51,54.5,16840.1,0
+AIOS.US,D,20191227,000000,54.3,58.114,53,55,16871.9,0
+AIOS.US,D,20191230,000000,55,57.495,53.1,55,16504.9,0
+AIOS.US,D,20191231,000000,55.4,58.5,54,58,19161.1,0
+AIOS.US,D,20200102,000000,58.8,65.95,58.2,61.3,13400,0
+AIOS.US,D,20200103,000000,61.3,62.829,58,61,16168.8,0
+AIOS.US,D,20200106,000000,60.7,61.706,57.6,60,16468.7,0
+AIOS.US,D,20200107,000000,60.1,61.2,55.884,60,15641.1,0
+AIOS.US,D,20200108,000000,59.3,61.7,58.8,60.1,14089.9,0
+AIOS.US,D,20200109,000000,60,63.9,58.341,62.4,21073.9,0
+AIOS.US,D,20200110,000000,62.9,66,62.9,64.8,13493.1,0
+AIOS.US,D,20200113,000000,64.8,70.8,64.7,69.5,13634.4,0
+AIOS.US,D,20200114,000000,70.9,75.894,70.5,75.5,13147.1,0
+AIOS.US,D,20200115,000000,76.6,87.5,69.7,71.1,19896.4,0
+AIOS.US,D,20200116,000000,71,78.36,71,76.6,13034.7,0
+AIOS.US,D,20200117,000000,77.1,79.8,74.4,78.6,13774.7,0
+AIOS.US,D,20200121,000000,79.3,80,77.1,78.9,17196.9,0
+AIOS.US,D,20200122,000000,79.3,79.4,75.029,77,14094.7,0
+AIOS.US,D,20200123,000000,77.3,77.3,72.1,75.1,12347.2,0
+AIOS.US,D,20200124,000000,75.1,78.5,73.2,73.9,12084.4,0
+AIOS.US,D,20200127,000000,73.9,76.9,72.1,76,12814.5,0
+AIOS.US,D,20200128,000000,76.2,77,63.5,67.3,38417.9,0
+AIOS.US,D,20200129,000000,67,67.495,59.2,61,15866.5,0
+AIOS.US,D,20200130,000000,60.8,64.9,59.3,60.4,12060.5,0
+AIOS.US,D,20200131,000000,59.6,63.712,58.4,58.4,13105.3,0
+AIOS.US,D,20200203,000000,58.4,60.5,58.2,60,15574.5,0
+AIOS.US,D,20200204,000000,60,63,59.5,59.8,7091.3,0
+AIOS.US,D,20200205,000000,60.1,63.7,57.2,63,7886.1,0
+AIOS.US,D,20200206,000000,64,67.25,62,62.9,4701.8,0
+AIOS.US,D,20200207,000000,62.7,64.4,61.5,62.4,1695,0
+AIOS.US,D,20200210,000000,62,62.41,60.3,60.6,4100.6,0
+AIOS.US,D,20200211,000000,60.6,63.701,60,60,3697.7,0
+AIOS.US,D,20200212,000000,59.5,65.6,59.5,62.3,4930.6,0
+AIOS.US,D,20200213,000000,62.1,62.7,59.264,62,3652.1,0
+AIOS.US,D,20200214,000000,61.4,64.173,60.6,63,5347.6,0
+AIOS.US,D,20200218,000000,63.4,64.415,62.8,63,3979.2,0
+AIOS.US,D,20200219,000000,63.1,65.4,63.1,64.2,3451.9,0
+AIOS.US,D,20200220,000000,65.3,73.3,64.413,71.6,10260.5,0
+AIOS.US,D,20200221,000000,72.5,73.3,66.1,66.5,6451.7,0
+AIOS.US,D,20200224,000000,65,69,65,68.1,3566.1,0
+AIOS.US,D,20200225,000000,67.4,67.998,63.6,64.6,4028.6,0
+AIOS.US,D,20200226,000000,65,70,65,69.8,4616.9,0
+AIOS.US,D,20200227,000000,69.8,71.781,66.9,71.781,4268.1,0
+AIOS.US,D,20200228,000000,71.2,77.8,71.2,73,8212.9,0
+AIOS.US,D,20200302,000000,75,84.5,73.901,79.4,15078.5,0
+AIOS.US,D,20200303,000000,80.8,90,80.8,90,12003,0
+AIOS.US,D,20200304,000000,91.9,96.9,77.6,80,19428.2,0
+AIOS.US,D,20200305,000000,79.7,87,79.65,81.3,2681.9,0
+AIOS.US,D,20200306,000000,80.5,84.4,77.6,82.5,8038.1,0
+AIOS.US,D,20200309,000000,83.1,84.899,77,79.999,6076.2,0
+AIOS.US,D,20200310,000000,80,83.499,69.3,72.05,15380.7,0
+AIOS.US,D,20200311,000000,73,77.8,63,66.8,16125.7,0
+AIOS.US,D,20200312,000000,65.6,68.6,64.5,65.9,5512.3,0
+AIOS.US,D,20200313,000000,66.5,72.7,64.4,69.4,12483.2,0
+AIOS.US,D,20200316,000000,65.3,68.9,61.5,63.2,15074.5,0
+AIOS.US,D,20200317,000000,63.2,65.3,59.5,65.3,4710.6,0
+AIOS.US,D,20200318,000000,62.2,64.899,60.5,63.3,3032.2,0
+AIOS.US,D,20200319,000000,62,65,58,60.7,5890.8,0
+AIOS.US,D,20200320,000000,60,63.5,59.415,61.3,8652.6,0
+AIOS.US,D,20200323,000000,59.6,64.2,59.6,64,1469.1,0
+AIOS.US,D,20200324,000000,65.1,69.4,65.1,68,2590.5,0
+AIOS.US,D,20200325,000000,68.3,76,68.3,71.1,1884.7,0
+AIOS.US,D,20200326,000000,70.4,76.503,69.775,71.7,5070.2,0
+AIOS.US,D,20200327,000000,70.5,72.6,66.4,72.6,11766.9,0
+AIOS.US,D,20200330,000000,72.4,74.9,70.8,74.2,8647.9,0
+AIOS.US,D,20200331,000000,74.9,85.2,74.9,76,5859.7,0
+AIOS.US,D,20200401,000000,76.3,82.015,76.3,81.1,2384.7,0
+AIOS.US,D,20200402,000000,81.8,81.8,74.1,77.7,2130.5,0
+AIOS.US,D,20200403,000000,76.8,78.6,70,78.4,530.2,0
+AIOS.US,D,20200406,000000,78.8,78.8,71,73.9,10204.4,0
+AIOS.US,D,20200407,000000,75,76.8,74.1,76.6,2083.1,0
+AIOS.US,D,20200408,000000,80.9,80.9,73.9,76.5,8379.3,0
+AIOS.US,D,20200409,000000,76.5,78.892,73.9,78.5,1375.4,0
+AIOS.US,D,20200413,000000,78.1,80.585,76.1,79.5,1148.9,0
+AIOS.US,D,20200414,000000,78.8,86,77.125,85.9,7134.5,0
+AIOS.US,D,20200415,000000,85.1,85.1,69,74.7,8135.7,0
+AIOS.US,D,20200416,000000,79,79,73.913,78.5,1701.4,0
+AIOS.US,D,20200417,000000,78.9,92.9,78.5,92,20604.5,0
+AIOS.US,D,20200420,000000,90,91,83.101,90.9,8303.4,0
+AIOS.US,D,20200421,000000,91,91,80.402,85.4,15062.2,0
+AIOS.US,D,20200422,000000,86,89,86,88.8,3031.3,0
+AIOS.US,D,20200423,000000,88.8,91.127,77.4,80.5,13978.9,0
+AIOS.US,D,20200424,000000,80.5,82.2,79,81.5,1742.9,0
+AIOS.US,D,20200427,000000,83,85,81.5,84,4463.4,0
+AIOS.US,D,20200428,000000,85.5,91,85.409,90.55,5301.9,0
+AIOS.US,D,20200429,000000,90.7,95,90.7,94.7,7658.2,0
+AIOS.US,D,20200430,000000,95,100,88,97.2,20138.8,0
+AIOS.US,D,20200501,000000,95.8,95.8,89.1,93.1,2263.6,0
+AIOS.US,D,20200504,000000,93,98.9,91.3,98.9,2040.9,0
+AIOS.US,D,20200505,000000,99.6,106,98.232,105.5,7087.7,0
+AIOS.US,D,20200506,000000,106.7,115.5,105.7,113.8,8773.1,0
+AIOS.US,D,20200507,000000,115.7,124.8,113.9,123.9,9243.5,0
+AIOS.US,D,20200508,000000,137.5,149.9,126.027,131.4,15282.4,0
+AIOS.US,D,20200511,000000,131.3,131.3,105.3,111.8,15092.1,0
+AIOS.US,D,20200512,000000,114.9,121.9,113.3,119,6596.8,0
+AIOS.US,D,20200513,000000,116.9,117.474,108.8,112.9,6011.9,0
+AIOS.US,D,20200514,000000,113.4,121,107.403,120.9,6690,0
+AIOS.US,D,20200515,000000,120,128.2,120,123.2,6874.5,0
+AIOS.US,D,20200518,000000,125,129.6,119.1,123.5,6691.3,0
+AIOS.US,D,20200519,000000,123.7,126.4,122.95,126.4,4623.9,0
+AIOS.US,D,20200520,000000,127.6,132.5,127.6,130,7635.8,0
+AIOS.US,D,20200521,000000,130,139,130,137,6255.2,0
+AIOS.US,D,20200522,000000,138,173.9,137.814,162.8,20122.2,0
+AIOS.US,D,20200526,000000,170,201.9,164,175.1,38007.8,0
+AIOS.US,D,20200527,000000,184.2,193.498,172.001,182.2,9539.5,0
+AIOS.US,D,20200528,000000,185,197.3,182.765,187,11301.3,0
+AIOS.US,D,20200529,000000,187,200,185.196,199.5,10994.2,0
+AIOS.US,D,20200601,000000,199.9,234,198.9,233.3,22197.2,0
+AIOS.US,D,20200602,000000,236.9,239.9,211.3,225.5,25530.2,0
+AIOS.US,D,20200603,000000,225,225,137.5,142.9,102891.7,0
+AIOS.US,D,20200604,000000,125.4,126.5,109.506,117.8,55011.9,0
+AIOS.US,D,20200605,000000,123.9,142.8,117.2,136.7,27483.3,0
+AIOS.US,D,20200608,000000,139.8,152.2,138.658,151.1,15185.5,0
+AIOS.US,D,20200609,000000,150.6,157.897,145,150.9,9291.3,0
+AIOS.US,D,20200610,000000,149,151,146.6,150,11058.1,0
+AIOS.US,D,20200611,000000,142.9,148.988,138.2,146.3,5812.5,0
+AIOS.US,D,20200612,000000,148.7,152.5,146,150,5221.9,0
+AIOS.US,D,20200615,000000,147.7,156.034,147.6,152.4,5547.8,0
+AIOS.US,D,20200616,000000,153.3,155,149.2,150.8,3262.8,0
+AIOS.US,D,20200617,000000,151.2,155,148.8,153.4,6779.8,0
+AIOS.US,D,20200618,000000,150.6,159.9,149.427,159.7,4885.7,0
+AIOS.US,D,20200619,000000,161.3,164.562,155,163.4,5659,0
+AIOS.US,D,20200622,000000,163,163.2,138.8,139.7,13559.1,0
+AIOS.US,D,20200623,000000,139.7,156.499,139.7,152.8,4672.3,0
+AIOS.US,D,20200624,000000,149.7,160,146.51,159.6,3563.2,0
+AIOS.US,D,20200625,000000,159.3,163,154.951,162.9,3963,0
+AIOS.US,D,20200626,000000,161.4,163.9,156.973,163.9,2215,0
+AIOS.US,D,20200629,000000,165.3,165.5,160.8,162.9,3477.3,0
+AIOS.US,D,20200630,000000,163,164.5,159.95,164.5,2273.1,0
+AIOS.US,D,20200701,000000,164.9,164.9,161.335,164,1464.5,0
+AIOS.US,D,20200702,000000,163.9,164,157.2,159.8,4920,0
+AIOS.US,D,20200706,000000,157.1,157.1,150,150,4276.4,0
+AIOS.US,D,20200707,000000,153,158,153,157.4,2443.5,0
+AIOS.US,D,20200708,000000,159.3,166,156.321,158.1,1741.7,0
+AIOS.US,D,20200709,000000,157.5,159.9,155.101,157.9,1928.6,0
+AIOS.US,D,20200710,000000,157.5,159.8,155,159.3,1054.6,0
+AIOS.US,D,20200713,000000,158.6,158.6,150,150,2747.1,0
+AIOS.US,D,20200714,000000,150.1,153.4,148.002,152.4,2390.6,0
+AIOS.US,D,20200715,000000,154.4,159.1,153.065,159.1,1486.3,0
+AIOS.US,D,20200716,000000,158.9,158.9,150.2,157.7,420.9,0
+AIOS.US,D,20200717,000000,157.4,158.8,151.3,157.8,518.7,0
+AIOS.US,D,20200720,000000,155,157.4,150.6,151.6,742.5,0
+AIOS.US,D,20200721,000000,148.9,153.7,139.8,152.5,4785.2,0
+AIOS.US,D,20200722,000000,151.3,151.6,136.2,149.2,1615.4,0
+AIOS.US,D,20200723,000000,150,150,145.1,145.1,1150.9,0
+AIOS.US,D,20200724,000000,145,150,140,146.7,1314.2,0
+AIOS.US,D,20200727,000000,147.8,151.3,146.7,151.3,6231.5,0
+AIOS.US,D,20200728,000000,150.1,153,149.036,152.6,5669.8,0
+AIOS.US,D,20200729,000000,151,156.55,148.9,155.3,8493.7,0
+AIOS.US,D,20200730,000000,151.7,158.9,149.5,153.5,13259.5,0
+AIOS.US,D,20200731,000000,166.3,178.765,165.1,173,15358.9,0
+AIOS.US,D,20200803,000000,176.9,189.8,170.99,175.3,23815.5,0
+AIOS.US,D,20200804,000000,179.8,190,176,180,29859.5,0
+AIOS.US,D,20200805,000000,183.6,189.285,170,170.1,12883.4,0
+AIOS.US,D,20200806,000000,171.9,180,151.1,155.3,12834.7,0
+AIOS.US,D,20200807,000000,155.8,166.9,154.9,161.3,15656.9,0
+AIOS.US,D,20200810,000000,161,164.1,140.1,144.6,16010.1,0
+AIOS.US,D,20200811,000000,144.9,158.7,141.275,155.8,18454.3,0
+AIOS.US,D,20200812,000000,154.8,165.72,140.4,140.4,12454.9,0
+AIOS.US,D,20200813,000000,142.8,150,141.1,145.4,11463,0
+AIOS.US,D,20200814,000000,145.7,146.5,130,131.6,5133.3,0
+AIOS.US,D,20200817,000000,135,138.4,134.1,137.1,7622.2,0
+AIOS.US,D,20200818,000000,139.25,141.287,127.202,129.9,3631.7,0
+AIOS.US,D,20200819,000000,131.1,135,120.3,124.3,12375,0
+AIOS.US,D,20200820,000000,121.8,129.598,121.2,121.9,13285.2,0
+AIOS.US,D,20200821,000000,120.6,126.9,118.1,119.9,14329.9,0
+AIOS.US,D,20200824,000000,120,129.065,116,123.8,5443.8,0
+AIOS.US,D,20200825,000000,122.3,123,120,120.1,1481.6,0
+AIOS.US,D,20200826,000000,119.7,125.7,117.3,122.5,3013,0
+AIOS.US,D,20200827,000000,120.4,124.7,119.7,123.6,2306.9,0
+AIOS.US,D,20200828,000000,123.6,128.4,122.9,122.9,12713.8,0
+AIOS.US,D,20200831,000000,120.9,122,109.1,113.3,7472.4,0
+AIOS.US,D,20200901,000000,114.3,115.7,112.4,112.4,1055.1,0
+AIOS.US,D,20200902,000000,111.7,115,107.681,108.2,2527.7,0
+AIOS.US,D,20200903,000000,108.5,111,105.2,106,2707.8,0
+AIOS.US,D,20200904,000000,105.4,110.7,104.1,104.8,4109.3,0
+AIOS.US,D,20200908,000000,106.2,112.5,106.2,111.4,2232.8,0
+AIOS.US,D,20200909,000000,115,128.099,114.2,120.1,3955.2,0
+AIOS.US,D,20200910,000000,122.2,140,122.2,132.1,5182.1,0
+AIOS.US,D,20200911,000000,132.2,140,129,130.5,5316.6,0
+AIOS.US,D,20200914,000000,130,133.5,129.9,131.5,3049.1,0
+AIOS.US,D,20200915,000000,131.2,133.6,130.085,132.5,1035.6,0
+AIOS.US,D,20200916,000000,132,135.7,130,133.2,1697.1,0
+AIOS.US,D,20200917,000000,131.9,139,123.403,134.9,2817.5,0
+AIOS.US,D,20200918,000000,134.3,136.4,132.4,136.3,1338.1,0
+AIOS.US,D,20200921,000000,135,137,126.3,129.1,1841.9,0
+AIOS.US,D,20200922,000000,128,136.765,128,135.5,1642,0
+AIOS.US,D,20200923,000000,133.4,138.8,133,137.7,1520.8,0
+AIOS.US,D,20200924,000000,130.8,138.2,130,137.2,2097.2,0
+AIOS.US,D,20200925,000000,136.4,140.1,134.6,140.1,1761.2,0
+AIOS.US,D,20200928,000000,140.1,151,140.1,150.5,2380,0
+AIOS.US,D,20200929,000000,148.3,154.8,146.7,154.7,1830.2,0
+AIOS.US,D,20200930,000000,154,157.5,148.2,154.15,5417.5,0
+AIOS.US,D,20201001,000000,154.962,158.564,147.6,154.7,6434.8,0
+AIOS.US,D,20201002,000000,154.528,162.354,147.265,160,5164.1,0
+AIOS.US,D,20201005,000000,162,178,161.55,177.8,6876.8,0
+AIOS.US,D,20201006,000000,185.665,185.665,162.5,163.2,3690.9,0
+AIOS.US,D,20201007,000000,165,166.5,156.4,156.6,1892.7,0
+AIOS.US,D,20201008,000000,162.6,165.6,154.3,162.4,3455.6,0
+AIOS.US,D,20201009,000000,166.671,166.671,160.8,165.4,2649.1,0
+AIOS.US,D,20201012,000000,167.9,167.9,160.6,162.1,1084.3,0
+AIOS.US,D,20201013,000000,162.127,165,158.1,164.4,3693,0
+AIOS.US,D,20201014,000000,163.5,166.1,160,165.9,2188.5,0
+AIOS.US,D,20201015,000000,160.035,163.1,157.9,159.3,1460.7,0
+AIOS.US,D,20201016,000000,155.9,159.5,144.5,154,2889.9,0
+AIOS.US,D,20201019,000000,157.695,161.7,156.9,159.3,1439.1,0
+AIOS.US,D,20201020,000000,159.8,160.9,153.8,156.2,843.2,0
+AIOS.US,D,20201021,000000,155.5,161.5,155.5,160,4131.8,0
+AIOS.US,D,20201022,000000,157.201,158.899,155,155,1009,0
+AIOS.US,D,20201023,000000,156.7,158.1,149.965,152.3,8331,0
+AIOS.US,D,20201026,000000,150.2,154.1,144.3,147.5,3414.4,0
+AIOS.US,D,20201027,000000,150.6,150.6,145.1,146,2299.3,0
+AIOS.US,D,20201028,000000,145,149.95,142,143.7,6256.9,0
+AIOS.US,D,20201029,000000,140.1,144.6,136.1,141.4,3410.7,0
+AIOS.US,D,20201030,000000,138.7,140.6,131.3,131.5,2606,0
+AIOS.US,D,20201102,000000,132.9,135.9,129.5,130.9,3353.7,0
+AIOS.US,D,20201103,000000,132.4,134.846,131.2,131.5,2383.4,0
+AIOS.US,D,20201104,000000,133,136.3,130.1,131.8,4005.3,0
+AIOS.US,D,20201105,000000,131.9,137.5,131.9,137.1,2462.2,0
+AIOS.US,D,20201106,000000,137.6,143.8,137.5,140.7,2033.8,0
+AIOS.US,D,20201109,000000,146.9,146.9,140.7,141.9,2675.2,0
+AIOS.US,D,20201110,000000,140.4,151.6,140.4,151,1797.7,0
+AIOS.US,D,20201111,000000,152.1,154.1,142.3,143,3515.4,0
+AIOS.US,D,20201112,000000,147.8,148.15,139.7,142.2,3108.7,0
+AIOS.US,D,20201113,000000,147.8,147.8,139.3,141.1,2531.9,0
+AIOS.US,D,20201116,000000,143,143.5,138.1,139,1250,0
+AIOS.US,D,20201117,000000,139,141.856,137.5,140.3,3370,0
+AIOS.US,D,20201118,000000,141.7,143.28,139,140.5,4900,0
+AIOS.US,D,20201119,000000,141.968,147.6,140.8,146.15,1771.7,0
+AIOS.US,D,20201120,000000,152.4,152.4,144.6,145.2,2024.6,0
+AIOS.US,D,20201123,000000,144.9,149.9,144.9,145.5,2457,0
+AIOS.US,D,20201124,000000,147,150,141.6,142.5,3795.1,0
+AIOS.US,D,20201125,000000,144.8,145.1,141.8,143.9,1862.3,0
+AIOS.US,D,20201127,000000,143.9,149.2,143.9,149,3025.9,0
+AIOS.US,D,20201130,000000,150,158.5,146,147,2214,0
+AIOS.US,D,20201201,000000,146.4,146.8,143,145,2615.7,0
+AIOS.US,D,20201202,000000,144.5,145.5,141,143.1,2541.7,0
+AIOS.US,D,20201203,000000,143.4,147,142.577,146.9,2682.8,0
+AIOS.US,D,20201204,000000,147.5,149.8,143,147.4,2656.9,0
+AIOS.US,D,20201207,000000,146.7,150.9,146.7,150.3,2276.9,0
+AIOS.US,D,20201208,000000,150,152,148.8,151.5,2987.6,0
+AIOS.US,D,20201209,000000,151.5,154.2,150.3,154.1,3771.7,0
+AIOS.US,D,20201210,000000,152.5,155,151.2,153.4,3918.9,0
+AIOS.US,D,20201211,000000,153.5,154.1,150.7,152,3744.7,0
+AIOS.US,D,20201214,000000,152.1,157.25,152.1,156.9,2812.6,0
+AIOS.US,D,20201215,000000,156.5,181.8,154.129,180.6,15626.5,0
+AIOS.US,D,20201216,000000,184.5,199.5,180.7,188.7,14613.1,0
+AIOS.US,D,20201217,000000,189.2,202,188.7,199.35,8196.2,0
+AIOS.US,D,20201218,000000,200.5,203.3,195,200.1,4158.6,0
+AIOS.US,D,20201221,000000,214.5,229,214.5,217.4,9461.2,0
+AIOS.US,D,20201222,000000,220,227,185,189,10808.2,0
+AIOS.US,D,20201223,000000,192.5,193.5,163.131,170.9,9389.7,0
+AIOS.US,D,20201224,000000,172.4,183.499,172.4,178.8,2982.9,0
+AIOS.US,D,20201228,000000,182.7,191.4,175.3,178.3,5524.7,0
+AIOS.US,D,20201229,000000,179.8,190.8,172.6,178.6,3819.4,0
+AIOS.US,D,20201230,000000,178.5,188.5,177.8,187,5001.5,0
+AIOS.US,D,20201231,000000,187.7,196.5,180,182.1,6962.5,0
+AIOS.US,D,20210104,000000,194.6,199.9,183.9,184.7,5427.4,0
+AIOS.US,D,20210105,000000,185.1,207.2,185.1,205,11963.2,0
+AIOS.US,D,20210106,000000,205,240.3,194,239.9,11739.9,0
+AIOS.US,D,20210107,000000,240,249.4,219.05,230.3,9340.6,0
+AIOS.US,D,20210108,000000,224.6,229.093,220,225.3,6066.7,0
+AIOS.US,D,20210111,000000,225,246.121,216.3,218.9,4243.6,0
+AIOS.US,D,20210112,000000,218.9,226.2,218.9,223.3,4593.9,0
+AIOS.US,D,20210113,000000,226.7,226.7,210.3,213.1,5201.8,0
+AIOS.US,D,20210114,000000,214.6,220.1,206,206.8,4029.2,0
+AIOS.US,D,20210115,000000,207.8,216.6,207.8,215.9,5098.8,0
+AIOS.US,D,20210119,000000,214.8,215.8,205.237,214.7,3166.8,0
+AIOS.US,D,20210120,000000,215.2,215.6,208.2,214.9,5025.3,0
+AIOS.US,D,20210121,000000,215.5,225.8,212.4,222.6,6503.5,0
+AIOS.US,D,20210122,000000,221.7,224.9,215,217.1,3385.1,0
+AIOS.US,D,20210125,000000,219.6,220.5,210.65,218.3,5483.2,0
+AIOS.US,D,20210126,000000,218.8,220,201.503,203.3,6330.2,0
+AIOS.US,D,20210127,000000,201.2,210.25,198.6,200.4,5701.5,0
+AIOS.US,D,20210128,000000,202.4,228.7,202.4,219.9,10541.4,0
+AIOS.US,D,20210129,000000,220,226.4,192.7,192.7,5687.8,0
+AIOS.US,D,20210201,000000,195.7,212,193.201,206.9,6025.1,0
+AIOS.US,D,20210202,000000,212,219.291,206.5,206.5,4218.5,0
+AIOS.US,D,20210203,000000,209.4,216.7,201.4,214.4,6364.1,0
+AIOS.US,D,20210204,000000,216.5,220.6,202.3,202.3,5109.9,0
+AIOS.US,D,20210205,000000,203.2,214,203.2,212.6,6538.1,0
+AIOS.US,D,20210208,000000,212.6,212.6,201.5,203.4,5102.5,0
+AIOS.US,D,20210209,000000,205.7,216,204.8,212,5696.2,0
+AIOS.US,D,20210210,000000,215.9,216.4,202.1,205.6,5619.1,0
+AIOS.US,D,20210211,000000,204.3,206.5,193.3,195.2,5244.3,0
+AIOS.US,D,20210212,000000,194.5,213.3,194.5,209.203,6331.4,0
+AIOS.US,D,20210216,000000,208.9,212.5,194.4,195.2,6246.7,0
+AIOS.US,D,20210217,000000,197.2,207,188.7,190.4,6487.3,0
+AIOS.US,D,20210218,000000,186,201.5,186,195.2,7782.6,0
+AIOS.US,D,20210219,000000,197.7,202.4,192.8,193.7,5920.5,0
+AIOS.US,D,20210222,000000,194.2,202.5,190.6,196.2,5741.3,0
+AIOS.US,D,20210223,000000,198.1,198.1,182.5,193.3,6804.8,0
+AIOS.US,D,20210224,000000,194.2,194.2,182.9,185.5,7443.6,0
+AIOS.US,D,20210225,000000,186.9,195,173.1,176.9,6817.6,0
+AIOS.US,D,20210226,000000,179.6,179.6,164.7,164.7,9692.2,0
+AIOS.US,D,20210301,000000,169.8,184.5,169.8,183.4,5718.2,0
+AIOS.US,D,20210302,000000,183.3,185.5,175.1,179.1,5741.7,0
+AIOS.US,D,20210303,000000,179.4,180.5,175.6,178.2,5789.2,0
+AIOS.US,D,20210304,000000,178.2,180.932,162.8,166.6,6563.7,0
+AIOS.US,D,20210305,000000,169.1,169.1,149.3,164.9,10938.2,0
+AIOS.US,D,20210308,000000,163.7,166.176,155.2,156.4,6909.3,0
+AIOS.US,D,20210309,000000,154.9,173.1,154.9,171.7,6027.3,0
+AIOS.US,D,20210310,000000,173.6,180.6,166.9,170.2,9506.3,0
+AIOS.US,D,20210311,000000,171.6,180.1,169.8,180.1,8409.3,0
+AIOS.US,D,20210312,000000,178.7,185.8,176.9,183.4,9786.1,0
+AIOS.US,D,20210315,000000,183.9,183.9,168.4,171.6,9710.8,0
+AIOS.US,D,20210316,000000,173.1,174.6,165.7,166,10176.7,0
+AIOS.US,D,20210317,000000,176.3,176.3,162.5,165.8,11023.6,0
+AIOS.US,D,20210318,000000,163.7,165.9,156.2,156.4,8902.9,0
+AIOS.US,D,20210319,000000,157.2,163.7,154.6,160,10441,0
+AIOS.US,D,20210322,000000,163.3,166.3,158,163.6,11134,0
+AIOS.US,D,20210323,000000,163.4,165.9,156,158.1,12146.2,0
+AIOS.US,D,20210324,000000,160.1,162.3,152.5,154.7,11514.8,0
+AIOS.US,D,20210325,000000,156.3,160,151.8,157.2,9808.8,0
+AIOS.US,D,20210326,000000,158.7,163.6,153,160.1,10718,0
+AIOS.US,D,20210329,000000,160.3,163,155.3,157.6,10028.6,0
+AIOS.US,D,20210330,000000,155.8,171.3,155.8,166.6,5424.3,0
+AIOS.US,D,20210331,000000,167.4,173.4,162,165.8,6013,0
+AIOS.US,D,20210401,000000,169.1,172.2,162.4,163.6,6696.6,0
+AIOS.US,D,20210405,000000,166.8,166.8,162.8,164.5,5376.5,0
+AIOS.US,D,20210406,000000,165.1,166.95,163.6,163.7,6171.4,0
+AIOS.US,D,20210407,000000,164,165.3,156.6,158.9,6811.9,0
+AIOS.US,D,20210408,000000,158.9,162.8,157.6,162.2,7998.9,0
+AIOS.US,D,20210409,000000,160.9,162.05,157.5,160.5,12796.8,0
+AIOS.US,D,20210412,000000,162.1,162.1,155.5,157.6,14005.3,0
+AIOS.US,D,20210413,000000,156.8,167.1,156.8,166.6,13098.1,0
+AIOS.US,D,20210414,000000,166,170.4,158,159,13977.8,0
+AIOS.US,D,20210415,000000,161.3,162.4,152.4,155.5,17215,0
+AIOS.US,D,20210416,000000,156.3,156.3,148.6,149.5,10409.6,0
+AIOS.US,D,20210419,000000,149.8,158,137.8,138.9,12880.4,0
+AIOS.US,D,20210420,000000,138,140.5,132.8,138,10099,0
+AIOS.US,D,20210421,000000,138,145.2,138,145.2,7961.1,0
+AIOS.US,D,20210422,000000,145,145.7,139.4,141.1,9318.7,0
+AIOS.US,D,20210423,000000,141.5,148.4,140,145.4,8000,0
+AIOS.US,D,20210426,000000,145,147.9,141.8,142,6876.7,0
+AIOS.US,D,20210427,000000,143.6,146.4,140,145.4,7258.8,0
+AIOS.US,D,20210428,000000,145.4,146.8,144.5,145.2,6894.9,0
+AIOS.US,D,20210429,000000,147,147.5,141,144.8,7624.5,0
+AIOS.US,D,20210430,000000,144.5,150.6,143.82,150.1,7714.3,0
+AIOS.US,D,20210503,000000,167.3,182.6,165,168.6,15653.3,0
+AIOS.US,D,20210504,000000,167.5,172.4,150.9,151,9279.2,0
+AIOS.US,D,20210505,000000,153.4,156.3,150.8,152.7,7054,0
+AIOS.US,D,20210506,000000,154.1,155.6,148.6,149,8425.9,0
+AIOS.US,D,20210507,000000,151,152.1,136.9,137.5,8649.7,0
+AIOS.US,D,20210510,000000,139.9,143,127.6,129.3,6568.7,0
+AIOS.US,D,20210511,000000,127.2,127.6,121.8,126,5900.6,0
+AIOS.US,D,20210512,000000,125.6,128.55,115.7,117.5,4517.5,0
+AIOS.US,D,20210513,000000,117.5,118,107.2,107.5,8321.5,0
+AIOS.US,D,20210514,000000,108.8,112.8,106.4,109.8,5126.3,0
+AIOS.US,D,20210517,000000,110.1,114.7,107.55,112.4,3880.5,0
+AIOS.US,D,20210518,000000,112.4,124.6,112.4,114,4828.7,0
+AIOS.US,D,20210519,000000,113,116.35,110.6,113.8,4247.3,0
+AIOS.US,D,20210520,000000,113.8,119.4,111,113.8,3862.7,0
+AIOS.US,D,20210521,000000,113.4,119.7,111.1,118,4453.9,0
+AIOS.US,D,20210524,000000,117.9,125.2,116.6,118.2,3430.1,0
+AIOS.US,D,20210525,000000,118.6,119,114.2,114.8,3241.3,0
+AIOS.US,D,20210526,000000,115,120.5,115,119.4,3706.8,0
+AIOS.US,D,20210527,000000,119.1,127.9,119.1,125.4,4250.4,0
+AIOS.US,D,20210528,000000,125.4,127,123.5,126.2,3897.3,0
+AIOS.US,D,20210601,000000,126.8,126.9,120.8,121.9,3018.4,0
+AIOS.US,D,20210602,000000,121.9,125.5,121.5,124.8,4499.3,0
+AIOS.US,D,20210603,000000,124,124,120,121,4273.3,0
+AIOS.US,D,20210604,000000,122,124.7,120.5,123,3894.4,0
+AIOS.US,D,20210607,000000,123.4,132.2,123,131.9,7758.9,0
+AIOS.US,D,20210608,000000,134.8,137.999,125.5,128.6,7915.5,0
+AIOS.US,D,20210609,000000,130.5,134.1,122.6,122.6,5104.9,0
+AIOS.US,D,20210610,000000,122.6,127.29,119.5,120.6,2895.7,0
+AIOS.US,D,20210611,000000,121.2,123,120.2,123,2850.4,0
+AIOS.US,D,20210614,000000,123.5,124.5,121.7,123.8,2666.8,0
+AIOS.US,D,20210615,000000,123.8,123.9,120.1,121.1,2939.4,0
+AIOS.US,D,20210616,000000,121,123.5,116.6,117.8,3641.1,0
+AIOS.US,D,20210617,000000,119.2,119.8,114,114.2,2541.1,0
+AIOS.US,D,20210618,000000,114.8,117.4,111.5,112.7,3862.8,0
+AIOS.US,D,20210621,000000,114.3,117.6,112.038,115.5,6968.4,0
+AIOS.US,D,20210622,000000,116.3,118.899,112.8,114.6,3126.4,0
+AIOS.US,D,20210623,000000,114,115.05,109,110.5,4440,0
+AIOS.US,D,20210624,000000,111,114.5,110.4,111.9,3765.6,0
+AIOS.US,D,20210625,000000,111.2,114.4,110.3,113.8,3983,0
+AIOS.US,D,20210628,000000,114.1,114.1,111.3,112.8,2845.5,0
+AIOS.US,D,20210629,000000,112,114.499,110.7,111.7,3287,0
+AIOS.US,D,20210630,000000,110.1,112.5,105.1,107,4118.5,0
+AIOS.US,D,20210701,000000,105.4,111.6,105.4,110,4652.9,0
+AIOS.US,D,20210702,000000,110.9,118.6,110.9,117.5,7296.4,0
+AIOS.US,D,20210706,000000,117.6,117.6,109.5,111.1,7604.2,0
+AIOS.US,D,20210707,000000,110.9,114.9,107.5,111.7,5470.7,0
+AIOS.US,D,20210708,000000,110.5,116.1,108.7,110,8774,0
+AIOS.US,D,20210709,000000,112.4,114.5,110,112.6,3430.9,0
+AIOS.US,D,20210712,000000,113.9,119.9,111.2,119.7,4239.3,0
+AIOS.US,D,20210713,000000,119.1,119.1,113.5,115.1,17343.8,0
+AIOS.US,D,20210714,000000,115.1,116.2,112.4,113.6,7078.4,0
+AIOS.US,D,20210715,000000,113.9,119.2,112.1,117.6,5721.3,0
+AIOS.US,D,20210716,000000,118.7,119.4,114.7,116.2,5367.3,0
+AIOS.US,D,20210719,000000,115.7,116.7,113,116.1,4815.9,0
+AIOS.US,D,20210720,000000,116.1,116.6,114.1,115,6841.3,0
+AIOS.US,D,20210721,000000,115,119.4,114.6,117.8,11985.2,0
+AIOS.US,D,20210722,000000,117.9,121.65,116.5,121.1,25041.8,0
+AIOS.US,D,20210723,000000,120.6,120.6,100.932,101,11960.7,0
+AIOS.US,D,20210726,000000,101,101.1,94.1,94.1,7520.7,0
+AIOS.US,D,20210727,000000,93.9,96.1,91.7,92.3,8207.2,0
+AIOS.US,D,20210728,000000,94,97.1,92.325,96,26275.5,0
+AIOS.US,D,20210729,000000,96.5,96.5,94.5,95.5,3838.8,0
+AIOS.US,D,20210730,000000,94.8,97.9,93.08,95,5150.7,0
+AIOS.US,D,20210802,000000,95,102,90.3,96.1,10289.4,0
+AIOS.US,D,20210803,000000,95.9,96.1,93.3,95,3731.1,0
+AIOS.US,D,20210804,000000,95,98.1,94.301,95.3,5038.3,0
+AIOS.US,D,20210805,000000,95.1,96.1,93.5,94.2,4052.5,0
+AIOS.US,D,20210806,000000,94.2,102.3,93.4,97,12164.1,0
+AIOS.US,D,20210809,000000,98.2,103.6,97.5,99,16104.1,0
+AIOS.US,D,20210810,000000,99.5,107,98.5,105.1,19184.9,0
+AIOS.US,D,20210811,000000,105.6,109.2,103.2,103.4,14854.7,0
+AIOS.US,D,20210812,000000,102.1,106.6,102.1,103.5,5230.7,0
+AIOS.US,D,20210813,000000,103.5,104.5,102.5,103.5,3241.8,0
+AIOS.US,D,20210816,000000,103.9,105,97,97.9,10510.5,0
+AIOS.US,D,20210817,000000,97.001,99,96.5,96.8,2455.4,0
+AIOS.US,D,20210818,000000,97.2,99.55,97,97,7860.3,0
+AIOS.US,D,20210819,000000,97,98.3,96,96.8,4017.6,0
+AIOS.US,D,20210820,000000,99,99,97.204,98.7,2199,0
+AIOS.US,D,20210823,000000,98.8,104.7,98.8,103.9,5783.6,0
+AIOS.US,D,20210824,000000,105.1,110.7,104.704,108,4777.5,0
+AIOS.US,D,20210825,000000,108.1,108.7,104.9,106.5,4725.4,0
+AIOS.US,D,20210826,000000,106,106.4,103,103.7,14214.2,0
+AIOS.US,D,20210827,000000,103.8,107,101.4,101.7,7484.7,0
+AIOS.US,D,20210830,000000,101,101.6,96,96,13195.6,0
+AIOS.US,D,20210831,000000,96.6,97.5,95.4,95.8,7572.4,0
+AIOS.US,D,20210901,000000,96,97.8,94.8,95.5,7119.2,0
+AIOS.US,D,20210902,000000,95.5,98.3,94.3,96.9,7039.1,0
+AIOS.US,D,20210903,000000,96.5,98,94.8,95.5,5093.3,0
+AIOS.US,D,20210907,000000,95.7,97.5,94.3,94.9,5853.7,0
+AIOS.US,D,20210908,000000,94.5,95.2,93,93.3,4861,0
+AIOS.US,D,20210909,000000,93,94.6,92,92.6,3283.5,0
+AIOS.US,D,20210910,000000,93.2,95.4,92.4,93.5,4269.1,0
+AIOS.US,D,20210913,000000,93.5,94,88,88.3,14967.1,0
+AIOS.US,D,20210914,000000,88.5,91.4,88.2,89.1,7220.9,0
+AIOS.US,D,20210915,000000,89,90.4,87.2,88.9,9904.8,0
+AIOS.US,D,20210916,000000,89,91.7,85.7,91.5,6302.8,0
+AIOS.US,D,20210917,000000,91.7,92.45,89.1,90.7,7343.6,0
+AIOS.US,D,20210920,000000,90,91,85.5,88.2,6757.2,0
+AIOS.US,D,20210921,000000,89.5,90.4,87.8,90.4,5676.4,0
+AIOS.US,D,20210922,000000,90.8,94.55,90.61,93.5,5696.8,0
+AIOS.US,D,20210923,000000,93.7,97,93.5,96.8,5761,0
+AIOS.US,D,20210924,000000,98.7,117,98.7,115.6,25212.5,0
+AIOS.US,D,20210927,000000,114.5,114.5,109,109.7,11275.5,0
+AIOS.US,D,20210928,000000,110.5,115.7,108,113.3,3242.9,0
+AIOS.US,D,20210929,000000,113.2,113.9,111.2,112.5,4949.7,0
+AIOS.US,D,20210930,000000,112.5,118.2,112.5,118,3990.9,0
+AIOS.US,D,20211001,000000,118,119.7,114.2,116.6,4819.5,0
+AIOS.US,D,20211004,000000,116.1,117,112.9,113.7,3480.2,0
+AIOS.US,D,20211005,000000,113.8,115.9,110.2,114.6,6209.8,0
+AIOS.US,D,20211006,000000,114.6,119,114.5,119,4643.8,0
+AIOS.US,D,20211007,000000,119.1,120.2,111.8,115.9,7130,0
+AIOS.US,D,20211008,000000,115.9,115.9,110,110.8,6452.7,0
+AIOS.US,D,20211011,000000,110,111.8,107.8,111.7,4420.6,0
+AIOS.US,D,20211012,000000,111.7,113,109.8,112.4,5394.5,0
+AIOS.US,D,20211013,000000,113.3,122.2,112,122.2,5098.5,0
+AIOS.US,D,20211014,000000,123.6,123.8,117.6,118.7,6438.3,0
+AIOS.US,D,20211015,000000,118.7,126.8,117.41,126.5,6209.8,0
+AIOS.US,D,20211018,000000,126.6,126.6,120,120.6,8409.2,0
+AIOS.US,D,20211019,000000,120.9,126.4,119.4,125.5,8653.4,0
+AIOS.US,D,20211020,000000,125,125.5,120.7,122.9,8318.2,0
+AIOS.US,D,20211021,000000,122.5,128.8,122.2,128,9688.2,0
+AIOS.US,D,20211022,000000,127.039,127.039,115.1,116.1,9160.6,0
+AIOS.US,D,20211025,000000,116,119.5,114.6,116.2,9379.4,0
+AIOS.US,D,20211026,000000,116.9,117.5,113.6,117,9203.4,0
+AIOS.US,D,20211027,000000,117.1,117.8,113.5,117.7,8931.8,0
+AIOS.US,D,20211028,000000,117.8,121.2,115.4,118,9061.1,0
+AIOS.US,D,20211029,000000,117.9,121.8,115,119.9,11765,0
+AIOS.US,D,20211101,000000,120.5,139,120.3,133.6,13953.1,0
+AIOS.US,D,20211102,000000,133.7,133.7,122,124.1,15852,0
+AIOS.US,D,20211103,000000,124.5,127.55,111.6,124.7,15399.7,0
+AIOS.US,D,20211104,000000,125.4,126.55,122.5,124.6,17609.9,0
+AIOS.US,D,20211105,000000,125,127.6,112,112.5,20547.4,0
+AIOS.US,D,20211108,000000,114.6,116.2,104,114.9,23876.9,0
+AIOS.US,D,20211109,000000,114.9,127.9,111.7,127.1,21012.8,0
+AIOS.US,D,20211110,000000,130,178.3,130,161.5,205689.3,0
+AIOS.US,D,20211111,000000,132.1,136.3,88.5,90.2,79294.7,0
+AIOS.US,D,20211112,000000,99.1,102.5,83.5,86.9,60089.3,0
+AIOS.US,D,20211115,000000,92,95,77.8,80.3,33613.4,0
+AIOS.US,D,20211116,000000,80.3,80.4,73.5,76.2,17735.5,0
+AIOS.US,D,20211117,000000,76,77.2,74,76.4,13040.4,0
+AIOS.US,D,20211118,000000,76.5,77.99,73,73.2,5960.4,0
+AIOS.US,D,20211119,000000,72.6,74.7,70.4,71.7,5164.8,0
+AIOS.US,D,20211122,000000,71.7,72.5,65.2,67.2,7949.4,0
+AIOS.US,D,20211123,000000,67,68.9,64.05,64.8,4882.5,0
+AIOS.US,D,20211124,000000,65,70.7,63.3,68.7,4761.1,0
+AIOS.US,D,20211126,000000,69.19,73,68.4,73,1851.1,0
+AIOS.US,D,20211129,000000,72,77.08,71.9,74.8,10397.8,0
+AIOS.US,D,20211130,000000,74,75.6,72.2,75.6,6642.5,0
+AIOS.US,D,20211201,000000,76.7,76.7,73.224,74.4,6032.2,0
+AIOS.US,D,20211202,000000,73.5,77.3,73.5,74.8,4196.4,0
+AIOS.US,D,20211203,000000,75.4,78.9,74.8,78.9,2847.8,0
+AIOS.US,D,20211206,000000,77.5,90.3,77.5,87.7,8966.8,0
+AIOS.US,D,20211207,000000,89.1,94.4,87.2,88.6,6581,0
+AIOS.US,D,20211208,000000,89.8,93.7,88.7,92.5,1498.6,0
+AIOS.US,D,20211209,000000,93.6,96.9,93,96.5,3174.7,0
+AIOS.US,D,20211210,000000,97.6,110.3,97.4,110.3,13588.1,0
+AIOS.US,D,20211213,000000,49.5,51.9,42.1,43.8,144784.9,0
+AIOS.US,D,20211214,000000,40.7,41,36.1,37.6,41840.7,0
+AIOS.US,D,20211215,000000,36.3,37,32.95,35,45488.9,0
+AIOS.US,D,20211216,000000,37.1,38.8,32,32.9,147008.7,0
+AIOS.US,D,20211217,000000,32.4,32.7,30.2,31.4,30005.8,0
+AIOS.US,D,20211220,000000,33.001,34.2,30.2,31.3,59327.9,0
+AIOS.US,D,20211221,000000,30.9,34.2,30.3,33.4,107687.3,0
+AIOS.US,D,20211222,000000,32.4,32.6,30.7,31.9,15967.6,0
+AIOS.US,D,20211223,000000,32,33.5,31.5,32,181960.3,0
+AIOS.US,D,20211227,000000,32,33.3,30.3,30.4,26616,0
+AIOS.US,D,20211228,000000,30.8,31,29,30.2,14432.3,0
+AIOS.US,D,20211229,000000,30.6,33.999,29,30.6,261204.6,0
+AIOS.US,D,20211230,000000,30.1,32.5,29.9,31.6,14194.6,0
+AIOS.US,D,20211231,000000,32,32.599,29.3,32.1,29328.8,0
+AIOS.US,D,20220103,000000,31.8,32.8,30.7,32,12002.1,0
+AIOS.US,D,20220104,000000,31.7,31.8,28.1,28.7,42111.3,0
+AIOS.US,D,20220105,000000,28.7,29.1,24.5,24.7,32815.7,0
+AIOS.US,D,20220106,000000,24.7,28,24,27.8,19819.7,0
+AIOS.US,D,20220107,000000,28.5,30.3,25,27,107940.2,0
+AIOS.US,D,20220110,000000,27.107,27.107,25,25.6,12626.6,0
+AIOS.US,D,20220111,000000,25.5,25.9,24.2,25.3,18856.6,0
+AIOS.US,D,20220112,000000,25.2,25.6,21.899,22.6,40291.9,0
+AIOS.US,D,20220113,000000,22.8,22.8,21.5,21.7,17754.1,0
+AIOS.US,D,20220114,000000,21.7,21.9,20.3,20.9,23989.3,0
+AIOS.US,D,20220118,000000,20.7,21.9,20,20.8,98088.9,0
+AIOS.US,D,20220119,000000,20.5,21,18,18.4,27582.1,0
+AIOS.US,D,20220120,000000,18.1,18.8,15,16.3,54766.9,0
+AIOS.US,D,20220121,000000,15.6,16.6,14.9,15.8,13422.7,0
+AIOS.US,D,20220124,000000,15.1,16.372,14.2,15.95,13894.2,0
+AIOS.US,D,20220125,000000,15.9,17,15.4,15.8,12416.4,0
+AIOS.US,D,20220126,000000,16.3,16.5,14.4,14.5,9912.3,0
+AIOS.US,D,20220127,000000,14.5,14.8,13.5,14,15495.6,0
+AIOS.US,D,20220128,000000,13.8,15,13.7,14.1,12825.5,0
+AIOS.US,D,20220131,000000,14.4,16.6,14,16.1,8733,0
+AIOS.US,D,20220201,000000,16.4,16.8,15.3,16.6,9439.7,0
+AIOS.US,D,20220202,000000,16.7,16.85,14.7,15.5,5929.7,0
+AIOS.US,D,20220203,000000,15,15.7,14.6,14.7,7158.1,0
+AIOS.US,D,20220204,000000,14.5,14.8,14,14.5,7802.9,0
+AIOS.US,D,20220207,000000,14.1,14.39,10.8,10.9,112231.8,0
+AIOS.US,D,20220208,000000,11.2,11.3,10,10.7,83009.5,0
+AIOS.US,D,20220209,000000,10,10.7,10,10.3,74161,0
+AIOS.US,D,20220210,000000,10.6,11.15,10.3,10.7,52208.1,0
+AIOS.US,D,20220211,000000,11,11,10.1,10.2,16947,0
+AIOS.US,D,20220214,000000,10,10.6,10,10.4,13539.4,0
+AIOS.US,D,20220215,000000,10.55,11,10.3,10.7,22594,0
+AIOS.US,D,20220216,000000,10.9,11.2,9.543,9.543,22377.2,0
+AIOS.US,D,20220217,000000,9.8,9.8,9.127,9.301,15093.4,0
+AIOS.US,D,20220218,000000,9.5,9.5,8,8.125,15848.9,0
+AIOS.US,D,20220222,000000,8.3,8.759,7.7,7.9,20843.6,0
+AIOS.US,D,20220223,000000,7.92,8.313,7.6,8.1,8549.3,0
+AIOS.US,D,20220224,000000,8.062,8.12,7.61,8.12,4524.9,0
+AIOS.US,D,20220225,000000,8.3,10.472,8.25,8.799,144907.9,0
+AIOS.US,D,20220228,000000,8.62,8.899,8.201,8.497,9819.7,0
+AIOS.US,D,20220301,000000,9,9,7.92,8.111,14948,0
+AIOS.US,D,20220302,000000,8,9,8,8.667,22926.4,0
+AIOS.US,D,20220303,000000,8.667,10,8.667,9.24,59440.5,0
+AIOS.US,D,20220304,000000,9.2,9.894,8.504,8.936,50968.6,0
+AIOS.US,D,20220307,000000,8.917,9.3,8.6,8.65,13774.6,0
+AIOS.US,D,20220308,000000,8.7,9.68,8.7,9.399,15160.4,0
+AIOS.US,D,20220309,000000,9.47,10.4,9.301,10.1,72803.4,0
+AIOS.US,D,20220310,000000,10.5,10.5,9.28,9.501,74908,0
+AIOS.US,D,20220311,000000,9.444,10.3,8.21,8.21,50881,0
+AIOS.US,D,20220314,000000,8.029,8.3,7.205,7.406,41944.1,0
+AIOS.US,D,20220315,000000,8.113,8.349,7.411,8.3,15924.6,0
+AIOS.US,D,20220316,000000,8.3,9.531,8.3,9.48,24368.1,0
+AIOS.US,D,20220317,000000,9.1,9.81,9.1,9.561,29528.1,0
+AIOS.US,D,20220318,000000,9.6,10.5,9.1,10.1,68787,0
+AIOS.US,D,20220321,000000,10.6,11,9.8,11,58304.8,0
+AIOS.US,D,20220322,000000,11,11.4,10.7,11.2,23028.9,0
+AIOS.US,D,20220323,000000,10.9,11.7,10.1,11.6,33131.5,0
+AIOS.US,D,20220324,000000,11.8,11.8,11.2,11.2,20427.8,0
+AIOS.US,D,20220325,000000,11.1,11.5,10.5,10.6,38508,0
+AIOS.US,D,20220328,000000,10.7,11.1,10.1,10.3,22163.1,0
+AIOS.US,D,20220329,000000,10.3,10.8,10.2,10.3,38396.9,0
+AIOS.US,D,20220330,000000,10.2,10.7,10.2,10.3,13442.2,0
+AIOS.US,D,20220331,000000,10.4,10.589,9.21,9.784,50974.8,0
+AIOS.US,D,20220401,000000,10,10.6,9.7,10.15,45557.5,0
+AIOS.US,D,20220404,000000,9.9,11,9.8,10.6,44971.6,0
+AIOS.US,D,20220405,000000,10.6,11,10.3,10.3,21466,0
+AIOS.US,D,20220406,000000,10.7,10.786,9.8,10.1,64321.8,0
+AIOS.US,D,20220407,000000,10.3,10.4,9.8,10.2,48893.3,0
+AIOS.US,D,20220408,000000,10.1,10.4,10,10.1,19279.3,0
+AIOS.US,D,20220411,000000,9.9,10.3,9.4,9.496,36385.7,0
+AIOS.US,D,20220412,000000,9.6,10.1,9.6,9.77449,15699.7,0
+AIOS.US,D,20220413,000000,9.896,9.896,8.615,8.9,73025.3,0
+AIOS.US,D,20220414,000000,8.997,9.195,8.288,8.4,37971.8,0
+AIOS.US,D,20220418,000000,8.7,9.174,7.7,8.113,51562.3,0
+AIOS.US,D,20220419,000000,8.1,8.499,7.6,7.8,69927.9,0
+AIOS.US,D,20220420,000000,8.047,8.35,7.303,7.335,99695.6,0
+AIOS.US,D,20220421,000000,7.67,7.98,6.804,6.96,62383.1,0
+AIOS.US,D,20220422,000000,7,7.785,6.9,7.196,10751.3,0
+AIOS.US,D,20220425,000000,7,8,7,7.36,4834.1,0
+AIOS.US,D,20220426,000000,7.25,7.618,6.9,7.403,22704.1,0
+AIOS.US,D,20220427,000000,7.85,7.899,7,7.098,8611.8,0
+AIOS.US,D,20220428,000000,7.015,7.35,6.8,7.011,16826.2,0
+AIOS.US,D,20220429,000000,7.1,7.799,6.699,6.818,16455.9,0
+AIOS.US,D,20220502,000000,6.845,6.879,6.6,6.603,13776.5,0
+AIOS.US,D,20220503,000000,7.1,8.316,6.91,8.19,35562,0
+AIOS.US,D,20220504,000000,8.3,8.3,7.2,7.403,45122.5,0
+AIOS.US,D,20220505,000000,7.9,7.9,6.8,6.855,31309.9,0
+AIOS.US,D,20220506,000000,6.8,6.985,6.501,6.7,23556.7,0
+AIOS.US,D,20220509,000000,6.75,6.75,5.8,6.099,27025.1,0
+AIOS.US,D,20220510,000000,6.216,6.428,5.812,5.995,18009.4,0
+AIOS.US,D,20220511,000000,5.928,5.998,5.51,5.601,25103.8,0
+AIOS.US,D,20220512,000000,5.503,6.501,5.306,6.155,17499.5,0
+AIOS.US,D,20220513,000000,6.16,6.695,6.05,6.331,7071.1,0
+AIOS.US,D,20220516,000000,6.184,6.49,6.01,6.02,10610.6,0
+AIOS.US,D,20220517,000000,6.121,8.9,6.121,8.131,370240.8,0
+AIOS.US,D,20220518,000000,8,8.297,7.04,7.2,92348.6,0
+AIOS.US,D,20220519,000000,7.2,7.59,6.82,7.251,19384.5,0
+AIOS.US,D,20220520,000000,7.3,7.556,6.545,6.818,40734,0
+AIOS.US,D,20220523,000000,6.82,7.8,6.8,7.431,28449.3,0
+AIOS.US,D,20220524,000000,7.255,7.3,6.69,6.934,15559.6,0
+AIOS.US,D,20220525,000000,6.726,7.45,6.61,7.375,7051.1,0
+AIOS.US,D,20220526,000000,7.3,7.3,7.008,7.086,20039.7,0
+AIOS.US,D,20220527,000000,7.3,7.701,7.19,7.663,9806.7,0
+AIOS.US,D,20220531,000000,7.7,7.98,7.397,7.494,22824,0
+AIOS.US,D,20220601,000000,7.875,7.89899,7,7.351,20959.7,0
+AIOS.US,D,20220602,000000,7.3,7.779,7.15,7.511,44095.1,0
+AIOS.US,D,20220603,000000,7.419,8,7.419,7.596,35413,0
+AIOS.US,D,20220606,000000,7.879,8.398,7.5,7.7,42203.9,0
+AIOS.US,D,20220607,000000,7.7,8.102,7.503,7.953,68508.9,0
+AIOS.US,D,20220608,000000,8,8.5,7.95101,8.301,34612.5,0
+AIOS.US,D,20220609,000000,8.3,8.99,8,8.5,82897.6,0
+AIOS.US,D,20220610,000000,10.2,11.1,7.6,7.8,2946357.3,0
+AIOS.US,D,20220613,000000,7.2,7.276,6.401,6.7,232859.2,0
+AIOS.US,D,20220614,000000,6.7,7.197,6.39,6.46,130673,0
+AIOS.US,D,20220615,000000,6.598,7.006,6.451,6.81,80227.3,0
+AIOS.US,D,20220616,000000,6.791,7.5,6.5,7.275,48546.6,0
+AIOS.US,D,20220617,000000,7,7.299,6.903,7.15,24645.8,0
+AIOS.US,D,20220621,000000,7.3,7.3,7.001,7.139,26243.2,0
+AIOS.US,D,20220622,000000,7.2,7.229,6.601,6.917,48745.8,0
+AIOS.US,D,20220623,000000,7.2,7.489,6.95,7.298,47123.5,0
+AIOS.US,D,20220624,000000,7.206,7.499,7.028,7.101,32431.7,0
+AIOS.US,D,20220627,000000,7.2,7.5,7.004,7.273,40970,0
+AIOS.US,D,20220628,000000,7.398,7.4,6.511,6.601,67129.1,0
+AIOS.US,D,20220629,000000,6.734,6.734,6.35,6.401,46875.3,0
+AIOS.US,D,20220630,000000,6.365,6.626,6.233,6.313,37612.6,0
+AIOS.US,D,20220701,000000,6.498,6.56001,6.233,6.401,35542.1,0
+AIOS.US,D,20220705,000000,6.5,7,6.401,6.82,32352,0
+AIOS.US,D,20220706,000000,6.852,6.97,6.702,6.899,9319.6,0
+AIOS.US,D,20220707,000000,6.972,7.2,6.817,7.149,11441.6,0
+AIOS.US,D,20220708,000000,7.2,7.297,6.96,7.289,25373.4,0
+AIOS.US,D,20220711,000000,7.298,7.298,7.003,7.199,10093.9,0
+AIOS.US,D,20220712,000000,7.3,7.3,7.004,7.201,17574.3,0
+AIOS.US,D,20220713,000000,7.172,7.8,7.103,7.4,27557.2,0
+AIOS.US,D,20220714,000000,7.5,7.627,7.103,7.338,18194.9,0
+AIOS.US,D,20220715,000000,7.335,7.6,7.33,7.552,13772.4,0
+AIOS.US,D,20220718,000000,7.6,8.2,7.6,7.984,25798.4,0
+AIOS.US,D,20220719,000000,8.157,8.55,8.01,8.2,38455.3,0
+AIOS.US,D,20220720,000000,8,8.5,8,8.221,5396.3,0
+AIOS.US,D,20220721,000000,8.149,9.1,8.051,8.95,31283.3,0
+AIOS.US,D,20220722,000000,8.31,9.296,8.31,8.923,26246.8,0
+AIOS.US,D,20220725,000000,8.995,9.45,8.706,8.803,27516.4,0
+AIOS.US,D,20220726,000000,8.8,9.024,8.603,8.703,10827.7,0
+AIOS.US,D,20220727,000000,9,9,8.21101,8.59999,19228.1,0
+AIOS.US,D,20220728,000000,8.699,8.89899,8.151,8.4,3222.3,0
+AIOS.US,D,20220729,000000,8.6,8.679,8.16,8.355,4369.1,0
+AIOS.US,D,20220801,000000,8.15,8.7,7.504,8.098,26025.5,0
+AIOS.US,D,20220802,000000,8.1,8.585,8.1,8.40899,14358.6,0
+AIOS.US,D,20220803,000000,8.5,8.97,7.901,8.70101,15743.8,0
+AIOS.US,D,20220804,000000,8.8,9.2,8.71,9.01699,19822.1,0
+AIOS.US,D,20220805,000000,9.016,9.19899,8.72,8.8,26596.6,0
+AIOS.US,D,20220808,000000,8.8,9.199,8.55,8.904,36166.4,0
+AIOS.US,D,20220809,000000,9.052,9.8,8.3,9.555,99004,0
+AIOS.US,D,20220810,000000,9.7,9.7,9.156,9.54,25180.2,0
+AIOS.US,D,20220811,000000,9.54,9.7,8.506,9.2,50332.9,0
+AIOS.US,D,20220812,000000,9.2,9.25,8.65,8.927,32711.2,0
+AIOS.US,D,20220815,000000,9,9.23799,8.4,8.991,19663.2,0
+AIOS.US,D,20220816,000000,8.996,9,8,8.36,28105.1,0
+AIOS.US,D,20220817,000000,8.201,8.7,8.194,8.375,14628.3,0
+AIOS.US,D,20220818,000000,8.374,8.584,8.106,8.208,17587.4,0
+AIOS.US,D,20220819,000000,8.2,8.277,7.05,7.4,37969.6,0
+AIOS.US,D,20220822,000000,7.606,7.7,7.304,7.6,13390.4,0
+AIOS.US,D,20220823,000000,7.5,8.1,7.5,7.663,8208.1,0
+AIOS.US,D,20220824,000000,7.552,7.909,7.51101,7.632,6201.6,0
+AIOS.US,D,20220825,000000,7.6,8,7.3,7.435,20483,0
+AIOS.US,D,20220826,000000,8.3,8.3,7.369,7.524,23921.2,0
+AIOS.US,D,20220829,000000,7.6,7.899,7.2,7.547,34367.1,0
+AIOS.US,D,20220830,000000,7.496,7.99,7.211,7.421,24413.7,0
+AIOS.US,D,20220831,000000,7.3,7.401,7.2,7.203,10596.9,0
+AIOS.US,D,20220901,000000,7.482,7.5,6.612,6.871,25669,0
+AIOS.US,D,20220902,000000,6.96,6.98,6.613,6.715,9194.2,0
+AIOS.US,D,20220906,000000,6.9,6.9,6.511,6.55,30262.8,0
+AIOS.US,D,20220907,000000,6.55,6.7604,6.35,6.5,19979.1,0
+AIOS.US,D,20220908,000000,6.658,6.772,6.5,6.538,3718.3,0
+AIOS.US,D,20220909,000000,6.538,7.399,6.538,6.998,5688,0
+AIOS.US,D,20220912,000000,6.9,7.428,6.827,7.305,10053.4,0
+AIOS.US,D,20220913,000000,7.3,7.389,7.003,7.1,7480.7,0
+AIOS.US,D,20220914,000000,7.177,7.8,7.1,7.32099,11378.6,0
+AIOS.US,D,20220915,000000,7.491,7.5,7.1,7.3,7631.6,0
+AIOS.US,D,20220916,000000,7.4,7.4,6.9,6.96,6850.4,0
+AIOS.US,D,20220919,000000,7,7,6.351,6.65,19735.8,0
+AIOS.US,D,20220920,000000,6.428,7,6.18,6.254,29810.8,0
+AIOS.US,D,20220921,000000,6.2,6.799,6.2,6.215,7502.2,0
+AIOS.US,D,20220922,000000,6.2,6.299,5.606,5.7,13021.2,0
+AIOS.US,D,20220923,000000,5.7,6.199,5.7,6.002,7215.4,0
+AIOS.US,D,20220926,000000,6.199,6.44999,5.4,5.41,14870.4,0
+AIOS.US,D,20220927,000000,5.5,5.8,5.051,5.153,33875.2,0
+AIOS.US,D,20220928,000000,5.3,5.3,4.626,4.912,36920.2,0
+AIOS.US,D,20220929,000000,5,5.01733,4.5,4.504,23000.8,0
+AIOS.US,D,20220930,000000,4.7,5.38,4.7,5.2,29583.2,0
+AIOS.US,D,20221003,000000,5.5,5.5,5.04999,5.2,10597,0
+AIOS.US,D,20221004,000000,5.4,5.496,5.001,5.4,12679,0
+AIOS.US,D,20221005,000000,5.2,5.5,5.104,5.4,6392.2,0
+AIOS.US,D,20221006,000000,5.215,5.748,5.01,5.5,4660.4,0
+AIOS.US,D,20221007,000000,5.5,5.8,5.161,5.339,7903.5,0
+AIOS.US,D,20221010,000000,5.433,5.433,5.2,5.4,759.3,0
+AIOS.US,D,20221011,000000,5.39899,6.2,5.16,5.307,23772.3,0
+AIOS.US,D,20221012,000000,5.828,5.985,5.317,5.699,7987.9,0
+AIOS.US,D,20221013,000000,5.8,6,5.106,5.48,6787.8,0
+AIOS.US,D,20221014,000000,5.481,5.699,5.25,5.409,11736.2,0
+AIOS.US,D,20221017,000000,5.5,5.8,5.409,5.5555,10821.2,0
+AIOS.US,D,20221018,000000,5.749,5.909,5.5,5.909,27973.6,0
+AIOS.US,D,20221019,000000,5.8,6.2,5.6375,6.099,47479.5,0
+AIOS.US,D,20221020,000000,6.05,6.2,5.752,5.8,14829.4,0
+AIOS.US,D,20221021,000000,5.9,6,5.55001,5.829,13155.9,0
+AIOS.US,D,20221024,000000,5.8,5.8,5.3,5.4,26199,0
+AIOS.US,D,20221025,000000,5.4,5.695,5.35,5.529,10142.3,0
+AIOS.US,D,20221026,000000,5.55,5.85,5.201,5.65,30917.4,0
+AIOS.US,D,20221027,000000,5.8,5.8,5.361,5.492,19723,0
+AIOS.US,D,20221028,000000,5.327,5.6,5.327,5.4,15018.1,0
+AIOS.US,D,20221031,000000,5.419,5.7,5.083,5.381,4601.9,0
+AIOS.US,D,20221101,000000,5.4,5.574,5.201,5.3,19885.8,0
+AIOS.US,D,20221102,000000,5.2,5.3,5.001,5.279,18039.5,0
+AIOS.US,D,20221103,000000,5.074,5.3,5.05,5.29999,8080.7,0
+AIOS.US,D,20221104,000000,5.3,5.49999,5,5.01,8982,0
+AIOS.US,D,20221107,000000,5.219,5.45,5.01,5.3,8309.5,0
+AIOS.US,D,20221108,000000,5.34,5.34,5.099,5.153,3751.9,0
+AIOS.US,D,20221109,000000,5.27,5.27,4.701,4.954,16125.5,0
+AIOS.US,D,20221110,000000,4.954,5.099,4.61,4.752,13985.3,0
+AIOS.US,D,20221111,000000,5.05,5.05,4.78,4.85,7179.6,0
+AIOS.US,D,20221114,000000,4.8,5.079,4.7,4.75,14549.3,0
+AIOS.US,D,20221115,000000,4.9,5.37,4.8,5.229,52729.4,0
+AIOS.US,D,20221116,000000,5.149,5.447,5.035,5.072,2719.9,0
+AIOS.US,D,20221117,000000,5.1011,5.3,5.1011,5.25,5855.8,0
+AIOS.US,D,20221118,000000,5.25,5.5,5,5.326,9085.5,0
+AIOS.US,D,20221121,000000,5.35001,5.5,4.8,4.94949,11627.6,0
+AIOS.US,D,20221122,000000,4.912,5.1,4.82,5,5636.7,0
+AIOS.US,D,20221123,000000,5,5.05,4.8,4.81,10632.6,0
+AIOS.US,D,20221125,000000,4.85,5.1,4.85,5.002,3730.1,0
+AIOS.US,D,20221128,000000,5.064,5.45,4.9,5.15,32413.4,0
+AIOS.US,D,20221129,000000,5.2,5.4,5.15551,5.327,4436.7,0
+AIOS.US,D,20221130,000000,5.3,5.49,5.2,5.3,10807.2,0
+AIOS.US,D,20221201,000000,5.303,5.498,5.301,5.301,16628.2,0
+AIOS.US,D,20221202,000000,5.3,6.165,5.3,5.858,22793.1,0
+AIOS.US,D,20221205,000000,6.1,6.5,5.899,6.259,25075.3,0
+AIOS.US,D,20221206,000000,6.4,6.4,5.914,6.209,15676,0
+AIOS.US,D,20221207,000000,6.1,6.2,5.903,5.904,10707.2,0
+AIOS.US,D,20221208,000000,6,6.5,5.908,6.131,3308.1,0
+AIOS.US,D,20221209,000000,6.22,6.401,6,6.2,10823.8,0
+AIOS.US,D,20221212,000000,6.2,6.59899,6.1,6.2,7202.6,0
+AIOS.US,D,20221213,000000,6.4,6.969,5.95,6.7,22646.1,0
+AIOS.US,D,20221214,000000,6.9,6.9,6.4,6.599,11892.9,0
+AIOS.US,D,20221215,000000,6.7,7.1,6.403,7.1,21907,0
+AIOS.US,D,20221216,000000,6.9,7,6.35,6.36,12024,0
+AIOS.US,D,20221219,000000,6.197,6.36,6.01,6.12,22815.8,0
+AIOS.US,D,20221220,000000,6.103,6.199,5.513,5.85,24837.8,0
+AIOS.US,D,20221221,000000,6,6,5.305,5.841,19800.7,0
+AIOS.US,D,20221222,000000,6,6.4,5.46,5.622,12877.7,0
+AIOS.US,D,20221223,000000,5.51,6.4,5.313,6.17,11386.6,0
+AIOS.US,D,20221227,000000,6.1,6.165,5.7,6.149,27966.2,0
+AIOS.US,D,20221228,000000,6.69,6.99999,5.73,6.2,49460.6,0
+AIOS.US,D,20221229,000000,6.099,6.099,5.3,5.475,35679.1,0
+AIOS.US,D,20221230,000000,5.54,5.85,5.5,5.696,16763.1,0
+AIOS.US,D,20230103,000000,5.788,6,5.011,5.011,31010.3,0
+AIOS.US,D,20230104,000000,5.06,5.338,5.06,5.151,38342.4,0
+AIOS.US,D,20230105,000000,5.3,5.84,5.2,5.6,16441.1,0
+AIOS.US,D,20230106,000000,5.325,6.166,5.322,5.715,21520.6,0
+AIOS.US,D,20230109,000000,5.98,6.1,5.7,6.1,12282.4,0
+AIOS.US,D,20230110,000000,5.974,6.2,5.974,6.149,12317.4,0
+AIOS.US,D,20230111,000000,6.2,6.489,6.18,6.4,15027.8,0
+AIOS.US,D,20230112,000000,6.39,6.43,6.23,6.399,5376.9,0
+AIOS.US,D,20230113,000000,6.3,6.43,6.2,6.33,11445.3,0
+AIOS.US,D,20230117,000000,6.39,6.6605,6.367,6.6,21472.6,0
+AIOS.US,D,20230118,000000,6.6,6.9,6.039,6.379,11232.6,0
+AIOS.US,D,20230119,000000,6.29,6.29,6.01,6.06,4932.2,0
+AIOS.US,D,20230120,000000,6.3,6.3,6.001,6.189,10754.1,0
+AIOS.US,D,20230123,000000,6.6,6.6,6.297,6.299,8947.4,0
+AIOS.US,D,20230124,000000,6.5,6.5,6.16,6.191,2784.2,0
+AIOS.US,D,20230125,000000,6.1,6.3,6.01,6.29,5722.1,0
+AIOS.US,D,20230126,000000,6.01,6.323,6.01,6.229,9522.9,0
+AIOS.US,D,20230127,000000,6.1,6.26,5.8,5.95,19520.5,0
+AIOS.US,D,20230130,000000,6.051,6.2,5.976,6.001,9388.9,0
+AIOS.US,D,20230131,000000,6.1,6.299,6,6.112,6879.8,0
+AIOS.US,D,20230201,000000,6.3,6.3,5.911,6.011,2986.3,0
+AIOS.US,D,20230202,000000,6.1,6.3,6.02,6.196,13183.9,0
+AIOS.US,D,20230203,000000,6.126,6.299,5.98527,6.115,12610.1,0
+AIOS.US,D,20230206,000000,6,6.388,6,6.384,12365.2,0
+AIOS.US,D,20230207,000000,6.201,6.39199,6.11,6.388,8640.6,0
+AIOS.US,D,20230208,000000,6.201,6.35,5.9,5.977,9047.5,0
+AIOS.US,D,20230209,000000,6.16651,6.16651,5.71,5.74401,10301.1,0
+AIOS.US,D,20230210,000000,5.8,5.8,5.22,5.44,22482.1,0
+AIOS.US,D,20230213,000000,5.302,5.652,5.291,5.45,6525.9,0
+AIOS.US,D,20230214,000000,5.4,5.675,5.3,5.674,4611.3,0
+AIOS.US,D,20230215,000000,5.53151,5.77,5.5,5.706,3894.4,0
+AIOS.US,D,20230216,000000,5.699,5.968,5.5518,5.798,6199.8,0
+AIOS.US,D,20230217,000000,5.501,5.999,5.501,5.74899,6812.9,0
+AIOS.US,D,20230221,000000,5.7,5.99,5.6,5.94,4063.3,0
+AIOS.US,D,20230222,000000,5.715,5.94,5.301,5.895,6536.9,0
+AIOS.US,D,20230223,000000,5.6,5.97,5.5,5.85,9274,0
+AIOS.US,D,20230224,000000,5.85,5.9,5.305,5.305,8314.8,0
+AIOS.US,D,20230227,000000,5.4,5.79,5.312,5.451,10700.9,0
+AIOS.US,D,20230228,000000,5.321,5.6,5.302,5.307,2533.9,0
+AIOS.US,D,20230301,000000,5.492,5.6,5.308,5.5,2567.9,0
+AIOS.US,D,20230302,000000,5.50815,5.6,5.4,5.6,2243.3,0
+AIOS.US,D,20230303,000000,5.501,5.598,5.304,5.55,1532.8,0
+AIOS.US,D,20230306,000000,5.4,5.42,5.101,5.287,20409.8,0
+AIOS.US,D,20230307,000000,5.3,5.499,5,5.004,8256.7,0
+AIOS.US,D,20230308,000000,5,5.29899,4.95,5.098,4177.9,0
+AIOS.US,D,20230309,000000,5,5.1,4.8,5.009,18574,0
+AIOS.US,D,20230310,000000,5,5.048,4.707,4.707,8391,0
+AIOS.US,D,20230313,000000,4.707,5.1,4.303,4.707,12861.4,0
+AIOS.US,D,20230314,000000,4.566,5.043,4.5,4.576,9954,0
+AIOS.US,D,20230315,000000,4.4,4.75,4.303,4.65,17835.2,0
+AIOS.US,D,20230316,000000,4.7,4.722,4.601,4.603,2879.5,0
+AIOS.US,D,20230317,000000,4.70051,4.70051,4.305,4.39,5474.7,0
+AIOS.US,D,20230320,000000,4.5,4.5,4.037,4.2,25463.8,0
+AIOS.US,D,20230321,000000,4.11,4.5,4.11,4.301,26345.2,0
+AIOS.US,D,20230322,000000,4.33,4.443,4.111,4.205,22936.6,0
+AIOS.US,D,20230323,000000,4.299,4.75,4.204,4.3,12503.6,0
+AIOS.US,D,20230324,000000,4.3,4.66,4.214,4.66,4310.9,0
+AIOS.US,D,20230327,000000,4.55,4.997,4.301,4.9,4523.6,0
+AIOS.US,D,20230328,000000,4.9,4.9,4.586,4.6,10970.7,0
+AIOS.US,D,20230329,000000,4.405,4.997,4.405,4.996,8228.1,0
+AIOS.US,D,20230330,000000,4.9,5,4.8,4.99,3053.4,0
+AIOS.US,D,20230331,000000,4.9,4.925,4.455,4.785,10128,0
+AIOS.US,D,20230403,000000,4.764,4.805,4.60001,4.79,2323.5,0
+AIOS.US,D,20230404,000000,4.8,4.90899,4.3,4.5,11298.1,0
+AIOS.US,D,20230405,000000,4.5,5.14,4.42449,4.98,58162.6,0
+AIOS.US,D,20230406,000000,4.831,5.34,4.801,5.2,9805.5,0
+AIOS.US,D,20230410,000000,5.4,5.97,5.35,5.9,45603.6,0
+AIOS.US,D,20230411,000000,6,6.1,5.65,5.9,35842.9,0
+AIOS.US,D,20230412,000000,5.9,6,5.02,5.23,12781.8,0
+AIOS.US,D,20230413,000000,5,5.855,5,5.735,18602.7,0
+AIOS.US,D,20230414,000000,5.6,6.463,5.6,6.13,58942.6,0
+AIOS.US,D,20230417,000000,6.2,6.231,5.023,5.201,25473.9,0
+AIOS.US,D,20230418,000000,5.2,5.4,5.131,5.138,12136.2,0
+AIOS.US,D,20230419,000000,5.02,5.039,4.807,4.822,11187.6,0
+AIOS.US,D,20230420,000000,4.799,5.05,4.799,4.85,2794.5,0
+AIOS.US,D,20230421,000000,4.5,5.05,4.5,4.86,2037.6,0
+AIOS.US,D,20230424,000000,4.8,4.8,4.381,4.455,10666.1,0
+AIOS.US,D,20230425,000000,4.6,4.89,4.5,4.501,2232.6,0
+AIOS.US,D,20230426,000000,4.83,4.832,4.4,4.499,2870.6,0
+AIOS.US,D,20230427,000000,4.97,4.97,4.4,4.699,3120.1,0
+AIOS.US,D,20230428,000000,5.103,5.2,4.705,5.1,112385.1,0
+AIOS.US,D,20230501,000000,5.2,5.5,5,5.291,30745.1,0
+AIOS.US,D,20230502,000000,5.1,5.284,4.652,5.118,21710.2,0
+AIOS.US,D,20230503,000000,4.7,5.4,4.7,5.197,31445,0
+AIOS.US,D,20230504,000000,5.38,5.38,4.7835,5,10422.4,0
+AIOS.US,D,20230505,000000,5,5.3,4.82,5.1,10869.2,0
+AIOS.US,D,20230508,000000,5.172,5.198,4.811,4.814,9456.3,0
+AIOS.US,D,20230509,000000,4.814,4.95,4.651,4.946,8350,0
+AIOS.US,D,20230510,000000,5,5.15,4.91101,5.075,3683.1,0
+AIOS.US,D,20230511,000000,5.199,5.199,4.832,5.01,4298.6,0
+AIOS.US,D,20230512,000000,4.741,5,4.71,4.8,6056.7,0
+AIOS.US,D,20230515,000000,4.9,5.016,4.71,4.9,6680,0
+AIOS.US,D,20230516,000000,4.8,4.8,4.4,4.731,10183.7,0
+AIOS.US,D,20230517,000000,4.7,4.73899,4.3,4.51,48999.5,0
+AIOS.US,D,20230518,000000,4.33,4.599,4.05,4.4079,35608,0
+AIOS.US,D,20230519,000000,4.395,4.57,4.22,4.43,18815,0
+AIOS.US,D,20230522,000000,4.58,4.58,4.22,4.245,11859,0
+AIOS.US,D,20230523,000000,4.22,4.319,4.05,4.1,18370,0
+AIOS.US,D,20230524,000000,4.07,4.6,4.07,4.16,95642,0
+AIOS.US,D,20230525,000000,4.0201,4.19,3.69,3.77,46448,0
+AIOS.US,D,20230526,000000,3.97,3.97,3.77,3.84,13293,0
+AIOS.US,D,20230530,000000,3.65,3.8,3.65,3.694,18241,0
+AIOS.US,D,20230531,000000,3.6,3.88,3.38,3.69,46295,0
+AIOS.US,D,20230601,000000,3.715,3.9299,3.715,3.72,3495,0
+AIOS.US,D,20230602,000000,3.95,3.95,3.74,3.74,3887,0
+AIOS.US,D,20230605,000000,3.76,3.8127,3.72,3.8101,11296,0
+AIOS.US,D,20230606,000000,3.81,3.9273,3.76,3.82,9300,0
+AIOS.US,D,20230607,000000,3.79,3.9561,3.79,3.86,11230,0
+AIOS.US,D,20230608,000000,4.09,4.2999,4.01,4.2,56142,0
+AIOS.US,D,20230609,000000,4.245,4.245,3.89,3.95,24812,0
+AIOS.US,D,20230612,000000,3.98,4.19,3.8811,4.11,16610,0
+AIOS.US,D,20230613,000000,4.21,4.468,4.15,4.37,24276,0
+AIOS.US,D,20230614,000000,4.4,4.4091,4.18,4.32,20379,0
+AIOS.US,D,20230615,000000,4.18,4.4199,4.1733,4.1733,8185,0
+AIOS.US,D,20230616,000000,4.3,4.3,4.051,4.24,8699,0
+AIOS.US,D,20230620,000000,4.19,4.2,4.09,4.1799,1877,0
+AIOS.US,D,20230621,000000,4.18,4.18,4.0292,4.13,189648,0
+AIOS.US,D,20230622,000000,4.12,4.12,3.88,3.88,9566,0
+AIOS.US,D,20230623,000000,3.8,3.86,3.5855,3.7799,9333,0
+AIOS.US,D,20230626,000000,3.6657,3.74,3.6657,3.72,941,0
+AIOS.US,D,20230627,000000,3.8343,3.8343,3.72,3.72,2590,0
+AIOS.US,D,20230628,000000,3.8133,3.8999,3.7964,3.89,7338,0
+AIOS.US,D,20230629,000000,3.75,3.85,3.6,3.74,6561,0
+AIOS.US,D,20230630,000000,3.73,3.73,3.59,3.6866,7109,0
+AIOS.US,D,20230703,000000,3.66,3.67,3.635,3.64,4582,0
+AIOS.US,D,20230705,000000,3.6601,3.89,3.6601,3.89,8681,0
+AIOS.US,D,20230706,000000,3.8,3.8801,3.799,3.88,3008,0
+AIOS.US,D,20230710,000000,3.7336,3.93,3.7336,3.87,12838,0
+AIOS.US,D,20230711,000000,3.9475,3.9475,3.83,3.9,2162,0
+AIOS.US,D,20230712,000000,3.94,3.94,3.79,3.79,2011,0
+AIOS.US,D,20230713,000000,3.82,4,3.82,3.9857,8327,0
+AIOS.US,D,20230714,000000,3.88,3.88,3.8301,3.8301,341,0
+AIOS.US,D,20230717,000000,3.8,3.999,3.7903,3.89,10467,0
+AIOS.US,D,20230718,000000,3.98,3.98,3.82,3.82,5329,0
+AIOS.US,D,20230719,000000,3.88,3.96,3.65,3.78,11881,0
+AIOS.US,D,20230720,000000,3.73,3.73,3.73,3.73,336,0
+AIOS.US,D,20230721,000000,3.8,3.8,3.68,3.69,4460,0
+AIOS.US,D,20230724,000000,3.69,3.9,3.6,3.86,13984,0
+AIOS.US,D,20230725,000000,3.86,3.88,3.72,3.73,5027,0
+AIOS.US,D,20230726,000000,3.73,3.75,3.6,3.73,13473,0
+AIOS.US,D,20230727,000000,3.76,3.76,3.64,3.73,3371,0
+AIOS.US,D,20230728,000000,3.64,3.66,3.54,3.6,19075,0
+AIOS.US,D,20230731,000000,3.7001,3.71,3.54,3.61,8187,0
+AIOS.US,D,20230801,000000,3.52,3.59,3.51,3.53,11436,0
+AIOS.US,D,20230802,000000,3.69,3.69,3.4473,3.52,7975,0
+AIOS.US,D,20230803,000000,3.46,3.46,3.1184,3.15,36105,0
+AIOS.US,D,20230804,000000,3.08,3.08,2.97,2.99,18634,0
+AIOS.US,D,20230807,000000,3.05,3.1662,3.01,3.12,5509,0
+AIOS.US,D,20230808,000000,3.1,3.1288,3.01,3.1,6620,0
+AIOS.US,D,20230809,000000,3.14,3.14,2.98,3.12,17404,0
+AIOS.US,D,20230810,000000,3.09,3.14,2.98,3.07,21581,0
+AIOS.US,D,20230811,000000,3.12,3.265,3.08,3.15,13857,0
+AIOS.US,D,20230814,000000,3.1501,3.285,3.06,3.28,12345,0
+AIOS.US,D,20230815,000000,3.19,3.272,3.15,3.15,4500,0
+AIOS.US,D,20230816,000000,3.13,3.178,2.97,3.01,20015,0
+AIOS.US,D,20230817,000000,3.0503,3.1381,3.04,3.1,3313,0
+AIOS.US,D,20230818,000000,3.04,3.1004,3.03,3.03,1558,0
+AIOS.US,D,20230821,000000,3.06,3.06,2.92,2.92,6872,0
+AIOS.US,D,20230822,000000,2.99,3.0262,2.8744,2.89,15021,0
+AIOS.US,D,20230823,000000,2.89,2.89,2.84,2.84,3234,0
+AIOS.US,D,20230824,000000,2.89,2.894,2.85,2.86,1390,0
+AIOS.US,D,20230825,000000,2.9567,2.98,2.75,2.77,17935,0
+AIOS.US,D,20230828,000000,2.75,2.87,2.75,2.87,8463,0
+AIOS.US,D,20230829,000000,2.76,2.82,2.5,2.77,33424,0
+AIOS.US,D,20230830,000000,2.73,2.73,2.6,2.68,3950,0
+AIOS.US,D,20230831,000000,2.71,2.72,2.59,2.68,3743,0
+AIOS.US,D,20230901,000000,2.67,2.75,2.64,2.64,3377,0
+AIOS.US,D,20230905,000000,2.64,2.6912,2.64,2.67,3379,0
+AIOS.US,D,20230906,000000,2.7,2.7171,2.69,2.7171,831,0
+AIOS.US,D,20230907,000000,2.72,2.72,2.71,2.72,1051,0
+AIOS.US,D,20230908,000000,2.6101,2.7599,2.6101,2.7599,1425,0
+AIOS.US,D,20230911,000000,2.71,2.76,2.71,2.75,2039,0
+AIOS.US,D,20230912,000000,2.81,2.8999,2.81,2.81,5123,0
+AIOS.US,D,20230913,000000,2.89,2.89,2.75,2.845,3818,0
+AIOS.US,D,20230914,000000,2.82,2.9,2.79,2.86,5736,0
+AIOS.US,D,20230915,000000,2.81,2.87,2.81,2.87,807,0
+AIOS.US,D,20230918,000000,2.82,2.8609,2.77,2.77,1696,0
+AIOS.US,D,20230919,000000,2.7403,2.82,2.71,2.79,2773,0
+AIOS.US,D,20230920,000000,2.85,2.99,2.82,2.884,22128,0
+AIOS.US,D,20230921,000000,2.8101,2.8107,2.7,2.74,1807,0
+AIOS.US,D,20230925,000000,2.7,2.7,2.62,2.6962,12345,0
+AIOS.US,D,20230926,000000,2.67,2.67,2.6201,2.6501,3527,0
+AIOS.US,D,20230927,000000,2.68,2.68,2.68,2.68,133,0
+AIOS.US,D,20230928,000000,2.63,2.64,2.28,2.4,20055,0
+AIOS.US,D,20230929,000000,2.41,2.5001,2.39,2.39,3135,0
+AIOS.US,D,20231002,000000,2.39,2.7176,2.35,2.36,12024,0
+AIOS.US,D,20231003,000000,2.32,2.35,2.31,2.31,8353,0
+AIOS.US,D,20231004,000000,2.33,2.37,2.28,2.33,8496,0
+AIOS.US,D,20231005,000000,2.35,2.42,2.35,2.3601,12264,0
+AIOS.US,D,20231006,000000,2.4,2.4595,2.38,2.38,12551,0
+AIOS.US,D,20231009,000000,2.4,2.4,2.3068,2.32,11089,0
+AIOS.US,D,20231010,000000,2.35,2.36,2.3,2.32,8941,0
+AIOS.US,D,20231011,000000,2.29,2.34,2.29,2.3,6987,0
+AIOS.US,D,20231012,000000,2.28,2.3408,2.18,2.18,26666,0
+AIOS.US,D,20231013,000000,2.19,2.24,2.18,2.18,10193,0
+AIOS.US,D,20231016,000000,2.2258,2.4,2.224,2.33,33905,0
+AIOS.US,D,20231017,000000,2.39,2.39,2.2514,2.2589,9921,0
+AIOS.US,D,20231018,000000,2.3,2.3961,2.1904,2.34,28529,0
+AIOS.US,D,20231019,000000,2.3011,2.365,2.1875,2.34,28695,0
+AIOS.US,D,20231020,000000,2.33,2.41,2.29,2.35,24185,0
+AIOS.US,D,20231023,000000,2.29,2.31,2.16,2.24,26404,0
+AIOS.US,D,20231024,000000,2.24,2.32,2.2205,2.2546,50070,0
+AIOS.US,D,20231025,000000,2.24,2.2835,2.2,2.2782,46258,0
+AIOS.US,D,20231026,000000,2.282,2.311,2.19,2.19,46854,0
+AIOS.US,D,20231027,000000,2.24,2.39,2.22,2.28,44794,0
+AIOS.US,D,20231030,000000,2.29,2.3184,2.23,2.31,44622,0
+AIOS.US,D,20231031,000000,2.25,2.315,2.24,2.25,51141,0
+AIOS.US,D,20231101,000000,2.2492,2.29,2.2,2.22,50819,0
+AIOS.US,D,20231102,000000,2.26,2.34,2.24,2.26,65413,0
+AIOS.US,D,20231103,000000,2.3,2.33,2.225,2.3,79439,0
+AIOS.US,D,20231106,000000,2.301,2.31,2.2496,2.3,76645,0
+AIOS.US,D,20231107,000000,2.3,2.36,2.25,2.356,97983,0
+AIOS.US,D,20231108,000000,2.34,2.38,2.24,2.29,97109,0
+AIOS.US,D,20231109,000000,2.27,2.325,2.245,2.3,88426,0
+AIOS.US,D,20231110,000000,2.34,2.34,2.23,2.29,98385,0
+AIOS.US,D,20231113,000000,2.25,2.3479,2.25,2.325,98447,0
+AIOS.US,D,20231114,000000,2.3,2.38,2.26,2.34,130745,0
+AIOS.US,D,20231115,000000,2.32,2.78,2.29,2.745,255623,0
+AIOS.US,D,20231116,000000,2.69,2.69,2.5,2.61,119113,0
+AIOS.US,D,20231117,000000,2.72,2.7756,2.58,2.61,130551,0
+AIOS.US,D,20231120,000000,2.66,2.9199,2.6,2.8827,109786,0
+AIOS.US,D,20231121,000000,2.88,2.88,2.69,2.82,98894,0
+AIOS.US,D,20231122,000000,2.77,2.78,2.63,2.67,102788,0
+AIOS.US,D,20231124,000000,2.64,2.72,2.64,2.6787,88541,0
+AIOS.US,D,20231127,000000,2.64,3.07,2.64,3.0495,146061,0
+AIOS.US,D,20231128,000000,3.01,3.095,2.9,2.9606,97078,0
+AIOS.US,D,20231129,000000,2.96,3.1,2.87,3.01,117882,0
+AIOS.US,D,20231130,000000,2.9901,3.45,2.98,3.45,118535,0
+AIOS.US,D,20231201,000000,3.49,3.63,3.2696,3.47,81631,0
+AIOS.US,D,20231204,000000,3.54,3.68,3.45,3.65,91445,0
+AIOS.US,D,20231205,000000,3.68,3.97,3.68,3.81,110484,0
+AIOS.US,D,20231206,000000,3.8108,3.89,3.6,3.6,129292,0
+AIOS.US,D,20231207,000000,3.52,3.71,3.42,3.42,110169,0
+AIOS.US,D,20231208,000000,3.52,3.7,3.4301,3.53,92253,0
+AIOS.US,D,20231211,000000,3.4,3.455,3.1588,3.18,116862,0
+AIOS.US,D,20231212,000000,3.2,3.28,3.14,3.18,81458,0
+AIOS.US,D,20231213,000000,3.15,3.34,3.1483,3.34,68273,0
+AIOS.US,D,20231214,000000,3.34,3.43,3.24,3.41,120877,0
+AIOS.US,D,20231215,000000,3.38,3.46,3.32,3.45,135697,0
+AIOS.US,D,20231218,000000,3.4,3.53,3.35,3.53,83218,0
+AIOS.US,D,20231219,000000,3.4601,3.82,3.46,3.76,72932,0
+AIOS.US,D,20231220,000000,3.67,4.17,3.67,3.83,86037,0
+AIOS.US,D,20231221,000000,3.965,4.08,3.82,4.06,65479,0
+AIOS.US,D,20231222,000000,4.1,4.1,3.8501,3.99,85592,0
+AIOS.US,D,20231226,000000,3.97,4.27,3.86,4.16,80814,0
+AIOS.US,D,20231227,000000,4.2,4.28,3.95,4.03,74231,0
+AIOS.US,D,20231228,000000,3.9771,4.1214,3.79,3.9,74112,0
+AIOS.US,D,20231229,000000,3.9725,4,3.81,4,62833,0
+AIOS.US,D,20240102,000000,3.9404,4.06,3.85,3.94,64424,0
+AIOS.US,D,20240103,000000,3.92,3.92,3.77,3.85,60344,0
+AIOS.US,D,20240104,000000,3.88,3.99,3.72,3.94,70329,0
+AIOS.US,D,20240105,000000,3.94,4.05,3.822,4,79314,0
+AIOS.US,D,20240108,000000,4.0499,4.24,3.945,4.23,66835,0
+AIOS.US,D,20240109,000000,4.2,4.635,4.2,4.5,111822,0
+AIOS.US,D,20240110,000000,4.46,4.83,4.4,4.79,85420,0
+AIOS.US,D,20240111,000000,4.88,4.8893,4.6,4.74,113231,0
+AIOS.US,D,20240112,000000,4.744,4.85,4.6,4.6,84529,0
+AIOS.US,D,20240116,000000,4.62,4.73,4.6,4.67,86261,0
+AIOS.US,D,20240117,000000,4.51,4.68,4.388,4.4,80118,0
+AIOS.US,D,20240118,000000,4.39,4.64,4.39,4.64,91264,0
+AIOS.US,D,20240119,000000,4.68,4.84,4.6,4.84,78534,0
+AIOS.US,D,20240122,000000,4.9,5.18,4.8136,5.16,73216,0
+AIOS.US,D,20240123,000000,5.21,5.34,5,5.28,109527,0
+AIOS.US,D,20240124,000000,5.27,5.49,5.052,5.13,78910,0
+AIOS.US,D,20240125,000000,4.95,5.32,4.88,4.89,144087,0
+AIOS.US,D,20240126,000000,4.92,4.99,4.72,4.97,124086,0
+AIOS.US,D,20240129,000000,4.92,4.98,4.56,4.75,127886,0
+AIOS.US,D,20240130,000000,4.74,4.88,4.69,4.75,111331,0
+AIOS.US,D,20240131,000000,4.83,4.85,4.5401,4.73,104160,0
+AIOS.US,D,20240201,000000,4.8,4.8,4.29,4.5,178561,0
+AIOS.US,D,20240202,000000,4.48,4.48,4.015,4.105,106292,0
+AIOS.US,D,20240205,000000,4.11,4.18,4.025,4.15,99472,0
+AIOS.US,D,20240206,000000,4.15,4.39,4.1,4.18,185251,0
+AIOS.US,D,20240207,000000,4.26,4.39,4.16,4.24,90853,0
+AIOS.US,D,20240208,000000,4.19,4.42,4.17,4.24,94118,0
+AIOS.US,D,20240209,000000,4.2,4.33,4.15,4.225,82657,0
+AIOS.US,D,20240212,000000,4.1,4.41,3.9,3.9,104882,0
+AIOS.US,D,20240213,000000,3.85,4.04,3.78,3.82,105305,0
+AIOS.US,D,20240214,000000,3.78,3.99,3.614,3.93,90948,0
+AIOS.US,D,20240215,000000,3.88,4.6,3.825,4.59,179506,0
+AIOS.US,D,20240216,000000,4.48,5.0682,4.45,4.67,233944,0
+AIOS.US,D,20240220,000000,4.68,4.68,4.45,4.63,96653,0
+AIOS.US,D,20240221,000000,4.57,4.7511,4.4,4.58,117528,0
+AIOS.US,D,20240222,000000,4.73,4.8407,4.38,4.76,123930,0
+AIOS.US,D,20240223,000000,4.66,4.8096,4.35,4.5,89646,0
+AIOS.US,D,20240226,000000,4.49,4.65,4.3566,4.42,97832,0
+AIOS.US,D,20240227,000000,4.4817,4.5825,4.34,4.46,97824,0
+AIOS.US,D,20240228,000000,4.39,4.56,4.28,4.42,106542,0
+AIOS.US,D,20240229,000000,4.3855,4.52,4.18,4.37,148203,0
+AIOS.US,D,20240301,000000,4.38,4.54,4.22,4.4,107117,0
+AIOS.US,D,20240304,000000,4.41,4.54,4.295,4.52,101654,0
+AIOS.US,D,20240305,000000,4.44,4.55,4.3,4.38,101757,0
+AIOS.US,D,20240306,000000,4.35,4.45,4.26,4.37,95053,0
+AIOS.US,D,20240307,000000,4.43,4.5,4.28,4.47,92853,0
+AIOS.US,D,20240308,000000,4.41,4.45,4.25,4.45,95885,0
+AIOS.US,D,20240311,000000,4.37,4.39,4.2,4.29,80498,0
+AIOS.US,D,20240312,000000,4.27,4.645,4.13,4.37,83557,0
+AIOS.US,D,20240313,000000,4.44,4.49,4.3,4.34,111240,0
+AIOS.US,D,20240314,000000,4.37,4.5227,4.33,4.37,80219,0
+AIOS.US,D,20240315,000000,4.4,4.565,4.33,4.43,101332,0
+AIOS.US,D,20240318,000000,4.38,4.4999,4.29,4.38,77010,0
+AIOS.US,D,20240319,000000,4.39,4.5,4.3,4.49,81068,0
+AIOS.US,D,20240320,000000,4.42,4.65,4.42,4.48,79022,0
+AIOS.US,D,20240321,000000,4.52,4.6,4.4,4.48,126042,0
+AIOS.US,D,20240322,000000,4.54,4.65,4.4001,4.61,80460,0
+AIOS.US,D,20240325,000000,4.67,4.67,4.4747,4.64,95321,0
+AIOS.US,D,20240326,000000,4.5729,4.88,4.5729,4.81,90129,0
+AIOS.US,D,20240327,000000,4.77,5.28,4.76,5.1,72156,0
+AIOS.US,D,20240328,000000,5.18,5.595,5.13,5.27,84702,0
+AIOS.US,D,20240401,000000,5.27,5.9081,5.27,5.73,86315,0
+AIOS.US,D,20240402,000000,5.66,6.26,5.66,6.05,108568,0
+AIOS.US,D,20240403,000000,6.11,6.2,5.57,5.66,84720,0
+AIOS.US,D,20240404,000000,5.61,6.1543,5.61,5.85,74455,0
+AIOS.US,D,20240405,000000,5.95,6.0681,5.85,5.97,79345,0
+AIOS.US,D,20240408,000000,6,6.0532,5.4,5.47,89401,0
+AIOS.US,D,20240409,000000,5.47,5.9,5.47,5.84,118188,0
+AIOS.US,D,20240410,000000,5.69,5.89,5.53,5.8,110414,0
+AIOS.US,D,20240411,000000,5.84,6,5.73,5.99,81248,0
+AIOS.US,D,20240412,000000,5.95,6.06,5.62,5.73,111475,0
+AIOS.US,D,20240415,000000,5.758,6.1176,5.32,5.54,138583,0
+AIOS.US,D,20240416,000000,5.39,5.87,5.37,5.77,103088,0
+AIOS.US,D,20240417,000000,5.84,5.84,5.45,5.55,125477,0
+AIOS.US,D,20240418,000000,5.6,5.8,5.3858,5.42,79764,0
+AIOS.US,D,20240419,000000,5.3685,5.5756,5.3011,5.41,65159,0
+AIOS.US,D,20240422,000000,5.28,6.45,5.28,6.43,169363,0
+AIOS.US,D,20240423,000000,6.53,7.97,6.53,7.97,103305,0
+AIOS.US,D,20240424,000000,7.62,8.85,7.3901,7.61,80587,0
+AIOS.US,D,20240425,000000,7.46,8.36,7.39,8.36,70180,0
+AIOS.US,D,20240426,000000,8.13,8.44,7.4029,7.52,54953,0
+AIOS.US,D,20240429,000000,7.52,7.68,7.15,7.37,49580,0
+AIOS.US,D,20240430,000000,7.25,7.39,7.12,7.18,45678,0
+AIOS.US,D,20240501,000000,7.15,7.24,6.78,7.13,47712,0
+AIOS.US,D,20240502,000000,7.15,7.1673,6.939,7.1,38047,0
+AIOS.US,D,20240503,000000,7.21,8.08,7.21,7.715,56485,0
+AIOS.US,D,20240506,000000,7.72,7.8335,7.55,7.55,88591,0
+AIOS.US,D,20240507,000000,7.2,7.6995,7.03,7.3,92115,0
+AIOS.US,D,20240508,000000,7.15,7.43,7.07,7.13,97443,0
+AIOS.US,D,20240509,000000,7.14,7.3532,7.05,7.23,100793,0
+AIOS.US,D,20240510,000000,7.2332,7.27,6.57,6.6,165737,0
+AIOS.US,D,20240513,000000,6.73,7.2709,6.5801,7.21,152857,0
+AIOS.US,D,20240514,000000,7.12,7.28,6.85,7.09,171262,0
+AIOS.US,D,20240515,000000,7.11,7.39,6.8,7.08,219001,0
+AIOS.US,D,20240516,000000,7.1937,7.3,7.05,7.2,100958,0
+AIOS.US,D,20240517,000000,7.21,7.866,7.1528,7.4,107538,0
+AIOS.US,D,20240520,000000,7.36,7.39,5.9418,6,171481,0
+AIOS.US,D,20240521,000000,6.11,6.62,5.43,5.62,88074,0
+AIOS.US,D,20240522,000000,5.63,5.99,5.575,5.99,85164,0
+AIOS.US,D,20240523,000000,5.88,5.88,5.2,5.22,64858,0
+AIOS.US,D,20240524,000000,5.2,5.43,4.96,4.96,48637,0
+AIOS.US,D,20240528,000000,5.0157,5.83,5.0157,5.05,44074,0
+AIOS.US,D,20240529,000000,4.95,5.54,4.95,5.24,50410,0
+AIOS.US,D,20240530,000000,5.54,5.54,5.05,5.29,74065,0
+AIOS.US,D,20240531,000000,5.55,5.55,5.07,5.27,64769,0
+AIOS.US,D,20240603,000000,5.27,5.4889,5.01,5.1,56057,0
+AIOS.US,D,20240604,000000,5.036,5.09,4.58,4.77,41457,0
+AIOS.US,D,20240605,000000,4.5,4.645,3.3,3.35,114430,0
+AIOS.US,D,20240606,000000,3.35,3.54,3.2103,3.46,26393,0
+AIOS.US,D,20240607,000000,3.46,3.48,3.22,3.37,386151,0
+AIOS.US,D,20240610,000000,3.91,4.04,3.21,3.64,262303,0
+AIOS.US,D,20240611,000000,3.65,3.75,3.33,3.7,56865,0
+AIOS.US,D,20240612,000000,3.7,4.34,3.41,4.18,87447,0
+AIOS.US,D,20240613,000000,4.24,4.31,3.95,4.02,36507,0
+AIOS.US,D,20240614,000000,4,4.202,3.37,3.67,55517,0
+AIOS.US,D,20240617,000000,3.65,3.87,3.51,3.7,35175,0
+AIOS.US,D,20240618,000000,3.6,3.6,3.39,3.39,20974,0
+AIOS.US,D,20240620,000000,3.45,3.45,3.1423,3.36,36261,0
+AIOS.US,D,20240621,000000,3.3,3.7117,3.245,3.42,14886,0
+AIOS.US,D,20240624,000000,3.32,3.58,3.22,3.24,137274,0
+AIOS.US,D,20240625,000000,3.31,3.54,3.28,3.46,12312,0
+AIOS.US,D,20240626,000000,3.29,3.7122,3.26,3.26,38014,0
+AIOS.US,D,20240627,000000,3.3433,3.61,3.31,3.36,23531,0
+AIOS.US,D,20240628,000000,3.3217,3.61,3.302,3.49,14160,0
+AIOS.US,D,20240701,000000,3.54,3.66,3.36,3.429,38694,0
+AIOS.US,D,20240702,000000,3.48,3.56,3.41,3.41,3886,0
+AIOS.US,D,20240703,000000,3.41,3.55,3.4,3.47,5004,0
+AIOS.US,D,20240705,000000,3.4382,4.3499,3.42,4.25,203794,0
+AIOS.US,D,20240708,000000,4.24,5.352,4.17,5.08,130923,0
+AIOS.US,D,20240709,000000,5,6.1,4.71,6.04,103747,0
+AIOS.US,D,20240710,000000,6,7.56,6,6.63,238662,0
+AIOS.US,D,20240711,000000,6.7,7.36,5.7355,6.02,88467,0
+AIOS.US,D,20240712,000000,8.9,12,7.6304,9.15,7398800,0
+AIOS.US,D,20240715,000000,8.61,9.56,7.91,9,476425,0
+AIOS.US,D,20240716,000000,9.06,9.132,7.33,7.89,237758,0
+AIOS.US,D,20240717,000000,7.81,8.48,7.5768,8,90345,0
+AIOS.US,D,20240718,000000,8.01,8.5,7.44,7.82,229777,0
+AIOS.US,D,20240719,000000,7.7,8.42,7.7,8.21,67641,0
+AIOS.US,D,20240722,000000,8.31,8.31,7.7,7.92,75765,0
+AIOS.US,D,20240723,000000,8.13,8.13,7.69,7.81,45097,0
+AIOS.US,D,20240724,000000,7.61,8.6,7.52,8.34,166600,0
+AIOS.US,D,20240725,000000,8.16,9.85,8.16,9.57,253884,0
+AIOS.US,D,20240726,000000,9.45,11.98,9.2201,11.64,230273,0
+AIOS.US,D,20240729,000000,11.73,15.7174,11.3501,12.97,588458,0
+AIOS.US,D,20240730,000000,12.61,13.1005,10.59,11.51,153476,0
+AIOS.US,D,20240731,000000,11.76,12.98,11.2,12,92236,0
+AIOS.US,D,20240801,000000,11.86,12.138,11.031,11.14,49116,0
+AIOS.US,D,20240802,000000,10.92,12.27,10.68,11.51,46228,0
+AIOS.US,D,20240805,000000,10.71,11.2,7.31,8.31,428842,0
+AIOS.US,D,20240806,000000,8.37,9.71,8.25,8.84,120294,0
+AIOS.US,D,20240807,000000,9.01,9.2,8.08,8.11,100855,0
+AIOS.US,D,20240808,000000,8.59,9.934,8.5,9.87,218313,0
+AIOS.US,D,20240809,000000,9.83,10.39,9.5,10.25,113850,0
+AIOS.US,D,20240812,000000,10.695,11.45,9.75,10.12,68391,0
+AIOS.US,D,20240813,000000,10.5,10.84,9.3101,9.36,99764,0
+AIOS.US,D,20240814,000000,9.48,10.75,9.167,10.43,94322,0
+AIOS.US,D,20240815,000000,10.69,11.4999,10.2,10.2,98573,0
+AIOS.US,D,20240816,000000,10.18,10.5251,9.4976,9.7414,34728,0
+AIOS.US,D,20240819,000000,9.89,10.9,9.6,10.75,191577,0
+AIOS.US,D,20240820,000000,10.36,12.3788,9.9,11.85,96928,0
+AIOS.US,D,20240821,000000,11.85,12.6,11.62,11.76,95179,0
+AIOS.US,D,20240822,000000,11.8,12.4611,11.1276,11.3,58283,0
+AIOS.US,D,20240823,000000,11.4,12.35,10.34,10.59,80494,0
+AIOS.US,D,20240826,000000,10.65,11.2931,10.1,10.12,36976,0
+AIOS.US,D,20240827,000000,10.205,10.65,9.0801,9.6,57253,0
+AIOS.US,D,20240828,000000,9.67,10.143,9,9.82,52407,0
+AIOS.US,D,20240829,000000,9.9,10.9906,9.78,10.24,50383,0
+AIOS.US,D,20240830,000000,10.48,10.6538,9.25,9.47,171612,0
+AIOS.US,D,20240903,000000,9.45,11.43,9.45,11.19,91802,0
+AIOS.US,D,20240904,000000,11,12.1693,10.55,11.91,43005,0
+AIOS.US,D,20240905,000000,11.92,12.12,11,11.36,18201,0
+AIOS.US,D,20240906,000000,11.36,11.59,10.6,10.7,24576,0
+AIOS.US,D,20240909,000000,10.94,12.45,10.56,12.2,79136,0
+AIOS.US,D,20240910,000000,12.38,12.86,11.38,12.36,65828,0
+AIOS.US,D,20240911,000000,12.35,12.7477,11.65,12.7477,23416,0
+AIOS.US,D,20240912,000000,12.89,13.89,12.41,13.02,68584,0
+AIOS.US,D,20240913,000000,13.26,13.39,13.06,13.39,26564,0
+AIOS.US,D,20240916,000000,13.39,13.5499,12.7,12.96,27006,0
+AIOS.US,D,20240917,000000,13,14.47,12.64,13.91,78463,0
+AIOS.US,D,20240918,000000,13.76,14.8984,13.67,14.19,68004,0
+AIOS.US,D,20240919,000000,14.41,15.192,14.1,14.41,63699,0
+AIOS.US,D,20240920,000000,14.75,14.94,12.61,13.75,106220,0
+AIOS.US,D,20240923,000000,13.9,14.9,13.4501,14.85,40101,0
+AIOS.US,D,20240924,000000,14.89,16.9,14.85,16.65,145411,0
+AIOS.US,D,20240925,000000,16.72,16.74,15.15,16.6,144990,0
+AIOS.US,D,20240926,000000,16.36,19.56,16.26,18.11,155207,0
+AIOS.US,D,20240927,000000,18.42,18.9999,16.51,17.01,87284,0
+AIOS.US,D,20240930,000000,16.86,17.9898,15.68,16,62859,0
+AIOS.US,D,20241001,000000,15.8,17.2,14.1,16.21,78051,0
+AIOS.US,D,20241002,000000,16.39,18.6295,16.39,18.13,110252,0
+AIOS.US,D,20241003,000000,18.09,18.09,16.4,17.08,55310,0
+AIOS.US,D,20241004,000000,17.39,21.21,17.39,20,128836,0
+AIOS.US,D,20241007,000000,20.36,22.55,19.89,21.14,164237,0
+AIOS.US,D,20241008,000000,21.37,21.37,18.15,19.18,191109,0
+AIOS.US,D,20241009,000000,21.71,21.9799,11.39,14.23,1092540,0
+AIOS.US,D,20241010,000000,14.39,15.24,12.2978,13.25,210370,0
+AIOS.US,D,20241011,000000,12.99,14.7897,12.72,14.15,119023,0
+AIOS.US,D,20241014,000000,14.19,14.8,13.505,13.87,119840,0
+AIOS.US,D,20241015,000000,14,14.6732,13.45,13.9,96555,0
+AIOS.US,D,20241016,000000,14,14.185,12.501,13.12,118336,0
+AIOS.US,D,20241017,000000,13.08,15.24,12.95,13.53,146460,0
+AIOS.US,D,20241018,000000,14.2,14.45,12.35,12.92,99518,0
+AIOS.US,D,20241021,000000,12.93,13.16,10.78,11.2,125444,0
+AIOS.US,D,20241022,000000,11.1,11.9781,11.0001,11.32,133713,0
+AIOS.US,D,20241023,000000,11.35,11.95,10.75,10.83,70028,0
+AIOS.US,D,20241024,000000,10.95,11.16,8.9,9.07,239841,0
+AIOS.US,D,20241025,000000,10.08,10.2,8.24,9.54,235777,0
+AIOS.US,D,20241028,000000,10,10.5,8.88,9.29,150208,0
+AIOS.US,D,20241029,000000,8.92,9.8654,8.92,9.48,52983,0
+AIOS.US,D,20241030,000000,9.03,9.57,9.03,9.57,71832,0
+AIOS.US,D,20241031,000000,9.45,9.7,8.39,8.43,95459,0
+AIOS.US,D,20241101,000000,8.48,8.9,7.8,7.81,133615,0
+AIOS.US,D,20241104,000000,7.97,9.5,7.97,9.07,282979,0
+AIOS.US,D,20241105,000000,9.32,11.3099,9.32,10.65,277558,0
+AIOS.US,D,20241106,000000,10.62,10.77,9.77,10.49,98390,0
+AIOS.US,D,20241107,000000,10.5,10.75,9.55,9.6,96877,0
+AIOS.US,D,20241108,000000,9.7,10.53,9.7,10.01,34559,0
+AIOS.US,D,20241111,000000,10.14,10.5,9.65,10.36,70674,0
+AIOS.US,D,20241112,000000,9.92,10.45,9,9.19,64053,0
+AIOS.US,D,20241113,000000,9.25,9.695,8.61,8.62,41642,0
+AIOS.US,D,20241114,000000,8.7,8.7,7.57,7.98,92801,0
+AIOS.US,D,20241115,000000,8.07,9.2999,8.07,8.83,95422,0
+AIOS.US,D,20241118,000000,9.09,9.59,8.6,8.86,105994,0
+AIOS.US,D,20241119,000000,9.14,9.29,8.62,8.99,53568,0
+AIOS.US,D,20241120,000000,9.2,9.2,8.3,8.6,129085,0
+AIOS.US,D,20241121,000000,8.48,9.0999,8.4,8.4,115353,0
+AIOS.US,D,20241122,000000,8.37,8.99,8.239,8.53,33583,0
+AIOS.US,D,20241125,000000,8.6,9.1,7.9,8.22,107418,0
+AIOS.US,D,20241126,000000,8.25,8.8,7.95,8.76,80146,0
+AIOS.US,D,20241127,000000,8.65,9.164,8.255,8.57,145564,0
+AIOS.US,D,20241129,000000,8.8,8.85,8.02,8.37,60663,0
+AIOS.US,D,20241202,000000,8.7,9,7.5701,7.77,258234,0
+AIOS.US,D,20241203,000000,7.61,7.66,6.55,6.66,281489,0
+AIOS.US,D,20241204,000000,6.53,6.67,5.96,6.15,237830,0
+AIOS.US,D,20241205,000000,6.09,6.25,5.53,5.93,242498,0
+AIOS.US,D,20241206,000000,6.24,6.24,5.7,6.09,73550,0
+AIOS.US,D,20241209,000000,6.16,6.71,6,6.25,136019,0
+AIOS.US,D,20241210,000000,6.12,6.3769,5.862,6.13,50201,0
+AIOS.US,D,20241211,000000,6,6.41,5.7,6.075,139817,0
+AIOS.US,D,20241212,000000,6.1,6.3,5.58,5.87,172753,0
+AIOS.US,D,20241213,000000,5.72,5.83,5.4,5.65,93895,0
+AIOS.US,D,20241216,000000,5.65,6.105,5.42,5.44,92565,0
+AIOS.US,D,20241217,000000,5.43,5.6656,5.1444,5.17,131898,0
+AIOS.US,D,20241218,000000,5.34,5.52,4.78,4.79,92562,0
+AIOS.US,D,20241219,000000,4.86,5.38,4.86,5.25,91656,0
+AIOS.US,D,20241220,000000,5.16,5.41,5.12,5.26,69941,0
+AIOS.US,D,20241223,000000,5.1875,5.6357,5.01,5.33,68172,0
+AIOS.US,D,20241224,000000,5.4,6.7,5.4,6.38,209262,0
+AIOS.US,D,20241226,000000,6.4,6.9799,6.01,6.31,248231,0
+AIOS.US,D,20241227,000000,6.79,6.79,5.81,6.24,121379,0
+AIOS.US,D,20241230,000000,6.35,7.5,6.071,7.15,216945,0
+AIOS.US,D,20241231,000000,7.44,7.66,6.5,6.71,125074,0
+AIOS.US,D,20250102,000000,6.51,7.06,6.37,6.51,79452,0
+AIOS.US,D,20250103,000000,6.89,6.89,6.21,6.57,53157,0
+AIOS.US,D,20250106,000000,6.78,6.79,6.13,6.21,60887,0
+AIOS.US,D,20250107,000000,6.23,6.64,5.9,6.07,62652,0
+AIOS.US,D,20250108,000000,5.93,5.93,5.4,5.84,48948,0
+AIOS.US,D,20250110,000000,5.66,5.86,5.5,5.65,98372,0
+AIOS.US,D,20250113,000000,5.7715,5.8,5.16,5.38,78358,0
+AIOS.US,D,20250114,000000,5.34,5.75,5.26,5.52,49176,0
+AIOS.US,D,20250115,000000,5.89,6.34,5.429,5.84,70163,0
+AIOS.US,D,20250116,000000,5.87,6.02,5.6,5.63,44857,0
+AIOS.US,D,20250117,000000,5.45,6.1,5.45,5.6,80351,0
+AIOS.US,D,20250121,000000,5.82,5.83,5.5,5.83,42267,0
+AIOS.US,D,20250122,000000,5.75,5.99,5.45,5.7,46002,0
+AIOS.US,D,20250123,000000,5.56,5.8,5.56,5.7929,25487,0
+AIOS.US,D,20250124,000000,6,6.91,5.69,6.11,176910,0
+AIOS.US,D,20250127,000000,6.11,6.11,5.56,5.69,60428,0
+AIOS.US,D,20250128,000000,6,6.2,5.58,6.14,70674,0
+AIOS.US,D,20250129,000000,6.2,6.3,5.9011,6.12,34027,0
+AIOS.US,D,20250130,000000,6.16,6.54,5.96,6.43,108099,0
+AIOS.US,D,20250131,000000,6.43,6.5,5.79,5.95,39276,0
+AIOS.US,D,20250203,000000,6.13,6.18,5.9,6.13,80723,0
+AIOS.US,D,20250204,000000,6.29,6.85,6.25,6.73,70245,0
+AIOS.US,D,20250205,000000,7.24,7.24,6.75,6.92,40110,0
+AIOS.US,D,20250206,000000,7.25,7.25,6.6,7,68075,0
+AIOS.US,D,20250207,000000,7.19,7.19,6.7,7.06,44814,0
+AIOS.US,D,20250210,000000,7.24,8.07,7.2,7.95,101808,0
+AIOS.US,D,20250211,000000,7.8,8.01,7.27,7.51,40247,0
+AIOS.US,D,20250212,000000,7.32,7.5668,7.2401,7.27,26426,0
+AIOS.US,D,20250213,000000,7.31,7.95,7.24,7.8,27558,0
+AIOS.US,D,20250214,000000,7.8,9.2,7.67,9.02,135323,0
+AIOS.US,D,20250218,000000,9.02,9.33,8.6,8.65,85739,0
+AIOS.US,D,20250219,000000,8.75,8.9,8.03,8.47,56188,0
+AIOS.US,D,20250220,000000,8.5,8.7146,8.23,8.38,31389,0
+AIOS.US,D,20250221,000000,8.34,8.45,7.7,7.7,51880,0
+AIOS.US,D,20250224,000000,7.7,8.2733,7.26,8.24,43423,0
+AIOS.US,D,20250225,000000,8.08,8.08,7.3,7.45,44745,0
+AIOS.US,D,20250226,000000,7.57,7.95,7.36,7.8,19652,0
+AIOS.US,D,20250227,000000,7.78,7.78,7.4,7.5,17842,0
+AIOS.US,D,20250228,000000,7.3,7.42,6.8,6.98,41821,0
+AIOS.US,D,20250303,000000,7,7.161,6.52,6.52,59763,0
+AIOS.US,D,20250304,000000,6.53,6.8541,5.98,6.51,60921,0
+AIOS.US,D,20250305,000000,6.79,7.38,6.79,7.15,53950,0
+AIOS.US,D,20250306,000000,7.1,7.2173,6.585,6.65,15793,0
+AIOS.US,D,20250307,000000,6.75,7.05,6.5,7.02,23374,0
+AIOS.US,D,20250310,000000,6.84,7.02,6.42,6.5,21587,0
+AIOS.US,D,20250311,000000,6.75,6.93,6.51,6.92,10549,0
+AIOS.US,D,20250312,000000,6.92,7.13,6.69,6.74,20201,0
+AIOS.US,D,20250313,000000,6.88,6.99,6.5,6.84,18959,0
+AIOS.US,D,20250314,000000,6.95,7.5,6.6586,7.41,33007,0
+AIOS.US,D,20250317,000000,7.6,8.12,7.5159,7.73,77545,0
+AIOS.US,D,20250318,000000,7.85,7.85,7.27,7.31,16799,0
+AIOS.US,D,20250319,000000,7.15,7.61,7.15,7.54,12323,0
+AIOS.US,D,20250320,000000,7.32,7.39,7.127,7.15,14294,0
+AIOS.US,D,20250321,000000,7.32,7.5,7.21,7.31,16575,0
+AIOS.US,D,20250324,000000,7.5,7.63,7.4,7.55,12636,0
+AIOS.US,D,20250325,000000,7.6,7.71,7.42,7.42,7686,0
+AIOS.US,D,20250326,000000,7.45,7.8,7.37,7.54,29778,0
+AIOS.US,D,20250327,000000,7.45,7.65,7.31,7.45,22615,0
+AIOS.US,D,20250328,000000,7.45,7.6,6.61,7.6,34573,0
+AIOS.US,D,20250331,000000,7.35,7.35,6.61,6.84,19757,0
+AIOS.US,D,20250401,000000,6.84,7.15,6.68,6.95,20951,0
+AIOS.US,D,20250402,000000,6.64,6.91,6.595,6.91,22070,0
+AIOS.US,D,20250403,000000,6.23,6.805,6.07,6.42,17720,0
+AIOS.US,D,20250404,000000,6.35,6.35,5.6999,5.99,70523,0
+AIOS.US,D,20250407,000000,5.8,5.9749,5.2,5.66,43318,0
+AIOS.US,D,20250408,000000,5.66,5.68,5.24,5.27,17176,0
+AIOS.US,D,20250409,000000,5.19,5.9,5.02,5.64,35519,0
+AIOS.US,D,20250410,000000,6.09,6.09,5.16,5.5099,9932,0
+AIOS.US,D,20250411,000000,5.6162,5.618,5.3,5.4,15212,0
+AIOS.US,D,20250414,000000,5.575,5.91,5.41,5.62,69721,0
+AIOS.US,D,20250415,000000,5.24,5.492,5.24,5.35,13898,0
+AIOS.US,D,20250416,000000,5.49,5.7,5.2327,5.4,17136,0
+AIOS.US,D,20250417,000000,5.6375,5.6417,5.35,5.55,16783,0
+AIOS.US,D,20250421,000000,5.53,5.6,5.23,5.41,11712,0
+AIOS.US,D,20250422,000000,5.5,5.7952,5.2755,5.66,23805,0
+AIOS.US,D,20250423,000000,5.77,6.45,5.73,6.13,37342,0
+AIOS.US,D,20250424,000000,5.7601,6.17,5.675,5.805,42641,0
+AIOS.US,D,20250425,000000,5.87,5.87,5.59,5.59,24614,0
+AIOS.US,D,20250428,000000,5.6,5.79,5.28,5.505,28065,0
+AIOS.US,D,20250429,000000,5.72,5.84,5.33,5.39,218056,0
+AIOS.US,D,20250430,000000,5.39,5.53,4.95,5.02,262633,0
+AIOS.US,D,20250501,000000,5.06,5.24,4.8201,5.09,116481,0
+AIOS.US,D,20250502,000000,5.1,5.4989,5.02,5.25,61097,0
+AIOS.US,D,20250505,000000,5.23,5.6,4.55,5.1,109193,0
+AIOS.US,D,20250506,000000,4.92,5.16,4.7225,4.97,34346,0
+AIOS.US,D,20250507,000000,4.92,5.05,4.8,5.02,14843,0
+AIOS.US,D,20250508,000000,4.9115,5.18,4.87,5.05,17178,0
+AIOS.US,D,20250509,000000,5.0698,5.38,4.9623,5.18,20022,0
+AIOS.US,D,20250512,000000,5.4699,5.95,5.31,5.82,33175,0
+AIOS.US,D,20250513,000000,5.83,5.926648,4.9,5,157767,0
+AIOS.US,D,20250514,000000,5.11,5.16,4.74,4.9,50559,0
+AIOS.US,D,20250515,000000,4.81,4.85,3.88,4.18,189514,0
+AIOS.US,D,20250516,000000,4.19,4.75,4.1,4.57,45460,0
+AIOS.US,D,20250519,000000,4.3101,4.655,4.3101,4.5,12119,0
+AIOS.US,D,20250520,000000,4.73,5.24,4.57,5.08,167585,0
+AIOS.US,D,20250521,000000,4.95,5.33,4.35,4.35,185596,0
+AIOS.US,D,20250522,000000,4.42,4.62,4.42,4.603,23031,0
+AIOS.US,D,20250523,000000,4.53,4.73,4.4,4.545,24141,0
+AIOS.US,D,20250527,000000,4.51,4.84,4.3837,4.84,16646,0
+AIOS.US,D,20250528,000000,4.75,4.77,4.55,4.56,10411,0
+AIOS.US,D,20250529,000000,4.725,4.725,4.25,4.47,68005,0
+AIOS.US,D,20250530,000000,4.31,4.505,4.15,4.32,37472,0
+AIOS.US,D,20250602,000000,4.39,4.39,3.96,3.96,68037,0
+AIOS.US,D,20250603,000000,4.05,4.4102,4.01,4.22,20892,0
+AIOS.US,D,20250604,000000,4.2,4.44,4.1,4.36,31650,0
+AIOS.US,D,20250605,000000,4.44,4.44,4.2001,4.28,18700,0
+AIOS.US,D,20250606,000000,4.34,4.69,4.33,4.39,53564,0
+AIOS.US,D,20250609,000000,4.61,4.87,4.08,4.28,206492,0
+AIOS.US,D,20250610,000000,4.27,4.47,4.1201,4.47,58179,0
+AIOS.US,D,20250611,000000,4.48,4.48,4.01,4.1,127342,0
+AIOS.US,D,20250612,000000,4.06,4.07,3.57,3.735,139900,0
+AIOS.US,D,20250613,000000,3.7,3.9155,3.42,3.6051,57532,0
+AIOS.US,D,20250616,000000,3.65,3.97,3.4,3.705,84418,0
+AIOS.US,D,20250617,000000,3.71,3.7504,3.41,3.54,38728,0
+AIOS.US,D,20250618,000000,3.53,3.68,3.425,3.57,23216,0
+AIOS.US,D,20250620,000000,3.54,3.5599,3.3,3.364,45885,0
+AIOS.US,D,20250623,000000,3.35,3.59,3.22,3.58,44883,0
+AIOS.US,D,20250624,000000,3.535,4.09,3.535,4.02,89203,0
+AIOS.US,D,20250625,000000,3.9489,3.97,3.72,3.72,15145,0
+AIOS.US,D,20250626,000000,3.75,4.0813,3.5,3.85,51293,0
+AIOS.US,D,20250627,000000,3.8,3.9638,3.695,3.85,6202,0
+AIOS.US,D,20250630,000000,3.86,3.86,3.66,3.69,8186,0
+AIOS.US,D,20250701,000000,3.6,3.93,3.46,3.9,14577,0
+AIOS.US,D,20250702,000000,3.81,4.04,3.77,4.04,28896,0
+AIOS.US,D,20250703,000000,4,4.38,3.752,3.97,129406,0
+AIOS.US,D,20250707,000000,3.97,3.9729,3.85,3.92,31954,0
+AIOS.US,D,20250708,000000,3.91,4.145,3.65,4.09,34119,0
+AIOS.US,D,20250709,000000,4.1465,4.27,4.13,4.23,15939,0
+AIOS.US,D,20250710,000000,4.2,4.2,3.77,3.9916,14856,0
+AIOS.US,D,20250711,000000,4.085,4.1075,3.8501,3.9,28135,0
+AIOS.US,D,20250714,000000,3.52,4,3.52,3.73,14857,0
+AIOS.US,D,20250715,000000,3.86,3.89,3.522,3.67,26199,0
+AIOS.US,D,20250716,000000,3.71,3.8,3.6,3.75,35413,0
+AIOS.US,D,20250717,000000,3.85,4.13,3.85,4.13,43685,0
+AIOS.US,D,20250718,000000,4.12,4.33,4.0114,4.13,25354,0
+AIOS.US,D,20250721,000000,4.08,4.17,4.08,4.16,6693,0
+AIOS.US,D,20250722,000000,4.16,4.16,4.06,4.09,11424,0
+AIOS.US,D,20250723,000000,4.265,4.8999,4.265,4.6,65789,0
+AIOS.US,D,20250724,000000,4.745,4.745,4.2,4.56,43081,0
+AIOS.US,D,20250725,000000,4.4,4.9,4.3,4.37,27892,0
+AIOS.US,D,20250728,000000,4.29,4.49,4.25,4.34,22733,0
+AIOS.US,D,20250729,000000,4.3,4.3,3.9,4.08,131387,0
+AIOS.US,D,20250730,000000,4.09,4.175,3.85,4.15,38415,0
+AIOS.US,D,20250731,000000,3.91,4.292,3.91,4.1186,4075,0
+AIOS.US,D,20250801,000000,3.85,4.0282,3.85,3.9,5194,0
+AIOS.US,D,20250804,000000,4.3183,4.3183,3.86,4,4444,0
+AIOS.US,D,20250805,000000,4.01,4.1,3.9,4.09,91376,0
+AIOS.US,D,20250806,000000,4.0058,4.1,3.9301,4,17273,0
+AIOS.US,D,20250807,000000,4,4.05,3.965,4.05,23676,0
+AIOS.US,D,20250808,000000,4.05,4.05,3.89,4.0399,18520,0
+AIOS.US,D,20250811,000000,3.89,4.04,3.88,3.91,8871,0
+AIOS.US,D,20250812,000000,4.04,4.04,3.8,3.88,28848,0
+AIOS.US,D,20250813,000000,3.97,3.9755,3.85,3.9,23432,0
+AIOS.US,D,20250814,000000,3.81,3.88,3.7901,3.84,4439,0
+AIOS.US,D,20250815,000000,3.84,3.87,3.7,3.76,6681,0
+AIOS.US,D,20250818,000000,3.78,3.91,3.7327,3.8,13182,0
+AIOS.US,D,20250819,000000,3.8,3.81,3.61,3.63,35551,0
+AIOS.US,D,20250820,000000,3.65,3.73,3.5,3.6221,25420,0
+AIOS.US,D,20250821,000000,3.62,3.7929,3.62,3.665,4931,0
+AIOS.US,D,20250822,000000,3.71,3.81,3.68,3.78,14198,0
+AIOS.US,D,20250825,000000,3.83,3.83,3.6906,3.6906,3016,0
+AIOS.US,D,20250826,000000,3.76,4.0499,3.76,3.8,43554,0
+AIOS.US,D,20250827,000000,3.74,3.9568,3.66,3.9256,26438,0
+AIOS.US,D,20250828,000000,3.91,3.91,3.702356,3.87,7753,0
+AIOS.US,D,20250829,000000,3.855,3.855,3.7829,3.84,1446,0
+AIOS.US,D,20250902,000000,3.8,3.9113,3.7,3.73,14385,0
+AIOS.US,D,20250903,000000,3.8098,3.8269,3.7,3.75,9102,0
+AIOS.US,D,20250904,000000,3.72,3.72,3.57,3.5921,15576,0
+AIOS.US,D,20250905,000000,3.6,3.61,3.5,3.6,28687,0
+AIOS.US,D,20250908,000000,3.72,3.75,3.55,3.5837,16625,0
+AIOS.US,D,20250909,000000,3.5586,3.64,3.49,3.54,16878,0
+AIOS.US,D,20250910,000000,3.54,3.75,3.5001,3.53,17862,0
+AIOS.US,D,20250911,000000,3.66,3.66,3.57,3.63,5008,0
+AIOS.US,D,20250912,000000,3.56,3.6455,3.53,3.53,13308,0
+AIOS.US,D,20250915,000000,3.675,3.675,3.3,3.47,20321,0
+AIOS.US,D,20250916,000000,3.41,3.47,3.322,3.45,11313,0
+AIOS.US,D,20250917,000000,3.44,3.5,3.44,3.49,9544,0
+AIOS.US,D,20250918,000000,3.4991,3.5,3.44,3.5,12533,0
+AIOS.US,D,20250919,000000,3.5,3.89,3.5,3.85,40907,0
+AIOS.US,D,20250922,000000,3.88,4.57,3.88,4.24,227569,0
+AIOS.US,D,20250923,000000,4.22,4.335,4.02,4.13,24867,0
+AIOS.US,D,20250924,000000,4.13,4.2,3.94,4.0368,18205,0
+AIOS.US,D,20250925,000000,4.06,4.23,3.96,4.035,31695,0
+AIOS.US,D,20250926,000000,4.06,4.12,3.96,3.99,24288,0
+AIOS.US,D,20250929,000000,3.95,4.07,3.8001,3.88,12271,0
+AIOS.US,D,20250930,000000,3.83,3.9699,3.81,3.9,19020,0
+AIOS.US,D,20251001,000000,3.91,4,3.89,3.9,6455,0
+AIOS.US,D,20251002,000000,4,4.099,3.6813,4.04,50022,0
+AIOS.US,D,20251003,000000,4.05,4.1,3.8656,3.99,29583,0
+AIOS.US,D,20251006,000000,4.075,4.21,3.97,4.06,24482,0
+AIOS.US,D,20251007,000000,3.95,4.0991,3.92,3.92,31592,0
+AIOS.US,D,20251008,000000,4.21,4.5,4.13,4.29,196203,0
+AIOS.US,D,20251009,000000,4.29,4.34,4.0586,4.11,31945,0
+AIOS.US,D,20251010,000000,4.19,4.19,3.86,3.861,36498,0
+AIOS.US,D,20251013,000000,3.81,3.9,3.3,3.8,57017,0
+AIOS.US,D,20251014,000000,3.76,3.97,3.74,3.76,10893,0
+AIOS.US,D,20251015,000000,3.87,3.88,3.64,3.71,30144,0
+AIOS.US,D,20251016,000000,3.8022,3.8022,3.64,3.71,7017,0
+AIOS.US,D,20251017,000000,3.71,3.75,3.6,3.6,9798,0
+AIOS.US,D,20251020,000000,3.62,3.8119,3.5898,3.63,7578,0
+AIOS.US,D,20251021,000000,3.57,3.8,3.5101,3.77,12341,0
+AIOS.US,D,20251022,000000,3.68,3.77,3.51,3.53,9921,0
+AIOS.US,D,20251023,000000,3.68,3.7,3.512,3.64,5967,0
+AIOS.US,D,20251024,000000,3.7,3.94,3.7,3.9269,19747,0
+AIOS.US,D,20251027,000000,3.85,3.89,3.5701,3.63,13082,0
+AIOS.US,D,20251028,000000,3.71,3.73,3.55,3.72,20105,0
+AIOS.US,D,20251029,000000,3.72,3.91,3.57,3.665,13536,0
+AIOS.US,D,20251030,000000,3.68,4,3.66,3.82,31803,0
+AIOS.US,D,20251031,000000,3.9,3.9,3.83,3.86,11337,0
+AIOS.US,D,20251103,000000,3.9,4.19,3.9,4.02,62967,0
+AIOS.US,D,20251104,000000,3.98,4.02,3.91,3.91,16207,0
+AIOS.US,D,20251105,000000,4.01,4.01,3.78,3.86,5819,0
+AIOS.US,D,20251106,000000,3.9,3.9396,3.78,3.78,8766,0
+AIOS.US,D,20251107,000000,3.75,3.7624,3.54,3.66,30263,0
+AIOS.US,D,20251110,000000,3.7,3.71,3.6,3.69,7888,0
+AIOS.US,D,20251111,000000,3.87,3.87,3.65,3.7,5283,0
+AIOS.US,D,20251112,000000,3.69,3.86,3.69,3.7,7544,0
+AIOS.US,D,20251113,000000,3.76,3.96,3.68,3.84,18115,0
+AIOS.US,D,20251114,000000,3.68,3.98,3.68,3.81,8620,0
+AIOS.US,D,20251117,000000,3.8,4.07,3.75,3.81,22962,0
+AIOS.US,D,20251118,000000,3.86,4,3.77,3.86,17495,0
+AIOS.US,D,20251119,000000,3.94,3.99,3.69,3.79,25780,0
+AIOS.US,D,20251120,000000,3.76,3.76,3.65,3.65,10160,0
+AIOS.US,D,20251121,000000,3.65,3.72,3.575,3.71,4885,0
+AIOS.US,D,20251124,000000,3.6,3.76,3.6,3.6481,10641,0
+AIOS.US,D,20251125,000000,3.77,3.82,3.61,3.61,1466,0
+AIOS.US,D,20251126,000000,3.73,3.73,3.62,3.67,8303,0
+AIOS.US,D,20251128,000000,3.67,3.698,3.5167,3.55,17801,0
+AIOS.US,D,20251201,000000,3.49,3.72,3.45,3.5,11321,0
+AIOS.US,D,20251202,000000,3.51,3.51,3.43,3.43,17332,0
+AIOS.US,D,20251203,000000,3.49,3.6,3.43,3.43,7893,0
+AIOS.US,D,20251204,000000,3.36,3.48,3.36,3.45,6757,0
+AIOS.US,D,20251205,000000,3.39,3.45,3.39,3.4,5626,0
+AIOS.US,D,20251208,000000,3.49,3.49,3.39,3.4,7855,0
+AIOS.US,D,20251209,000000,3.4,3.44,3.31,3.44,7340,0
+AIOS.US,D,20251210,000000,3.45,3.5,3.25,3.25,15032,0
+AIOS.US,D,20251211,000000,3.29,3.4,3.29,3.38,3656,0
+AIOS.US,D,20251212,000000,3.32,3.49,3.2916,3.36,21947,0
+AIOS.US,D,20251215,000000,3.302,3.375,3.14,3.15,7585,0
+AIOS.US,D,20251216,000000,3.09,3.4,3.09,3.18,4599,0
+AIOS.US,D,20251217,000000,3.23,3.29,3.15,3.22,8883,0
+AIOS.US,D,20251218,000000,3.15,3.4,3.15,3.32,11991,0
+AIOS.US,D,20251219,000000,3.07,3.09,1.69,1.76,412425,0
+AIOS.US,D,20251222,000000,1.68,1.68,1.39,1.43,299928,0
+AIOS.US,D,20251223,000000,1.44,1.44,1.3,1.405,69951,0
+AIOS.US,D,20251224,000000,1.41,1.41,1.31,1.38,20755,0
+AIOS.US,D,20251226,000000,1.36,1.37,1.26,1.35,37408,0
+AIOS.US,D,20251229,000000,1.32,1.32,1.15,1.18,84589,0
+AIOS.US,D,20251230,000000,1.19,1.19,0.96,1.05,195290,0
+AIOS.US,D,20251231,000000,1.02,1.0911,1,1.07,52721,0
+AIOS.US,D,20260102,000000,1.05,1.06,1,1.01,28414,0
+AIOS.US,D,20260105,000000,1,1.06,0.9598,0.98,35029,0
+AIOS.US,D,20260106,000000,0.9818,1.01,0.947599,0.95,33500,0
+AIOS.US,D,20260107,000000,0.9672,1.0783,0.95,1,53152,0
+AIOS.US,D,20260108,000000,1.01,1.1316,1,1.06,24882,0
+AIOS.US,D,20260109,000000,1.05,1.3831,1.05,1.1689,172445,0
+AIOS.US,D,20260112,000000,1.2,1.2,1.1,1.17,20414,0
+AIOS.US,D,20260113,000000,1.1923,1.25,1.11,1.11,13773,0
+AIOS.US,D,20260114,000000,1.0315,1.2,1.0315,1.16,4737,0
+AIOS.US,D,20260115,000000,1.05,1.23,1.05,1.195,21236,0
+AIOS.US,D,20260116,000000,1.24,1.24,1.11,1.16,29088,0
+AIOS.US,D,20260120,000000,1.14,1.2,1.07,1.07,16236,0
+AIOS.US,D,20260121,000000,1.06,1.1293,1.05,1.1,14151,0
+AIOS.US,D,20260122,000000,1.1181,1.1181,1.1181,1.1181,554,0
+AIOS.US,D,20260123,000000,1.1,1.165,1.1,1.1248,1706,0
+AIOS.US,D,20260126,000000,1.12,1.14,1.05,1.1,4914,0
+AIOS.US,D,20260127,000000,1.07,1.1,1.03,1.07,19368,0
+AIOS.US,D,20260128,000000,1.04,1.07,1.03,1.04,7583,0
+AIOS.US,D,20260129,000000,1.05,1.057,1.03,1.04,100748,0
+AIOS.US,D,20260130,000000,1.03,1.12,0.91,0.985,64351,0
+AIOS.US,D,20260202,000000,0.9684,0.97,0.91,0.96,30126,0
+AIOS.US,D,20260203,000000,0.98,1.49,0.91,1.01,1061864,0
+AIOS.US,D,20260204,000000,1.03,1.083,0.95,1,66982,0
+AIOS.US,D,20260205,000000,1,1,0.95,0.99,45678,0
+AIOS.US,D,20260206,000000,1.02,1.06,0.95,1.05,51730,0
+AIOS.US,D,20260209,000000,1.06,1.2,1.04,1.2,39094,0
+AIOS.US,D,20260210,000000,1.21,1.41,1.17,1.295,352139,0
+AIOS.US,D,20260211,000000,1.29,1.6,1.27,1.45,213055,0
+AIOS.US,D,20260212,000000,1.37,1.37,1.0201,1.1,79832,0
+AIOS.US,D,20260213,000000,1.1701,1.4091,1.01,1.02,803487,0
+AIOS.US,D,20260217,000000,0.58,0.59,0.476,0.5144,1678785,0
+AIOS.US,D,20260218,000000,0.5,0.5,0.4367,0.4367,401390,0
diff --git a/daily/us/nasdaq stocks/1/airg.us.txt b/daily/us/nasdaq stocks/1/airg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a08fa37abd880f4689225cacec8ac29939eddad1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/airg.us.txt	
@@ -0,0 +1,2393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRG.US,D,20160812,000000,8,8.37,8,8,838131,0
+AIRG.US,D,20160815,000000,8,8.74,7.95,8.3,820064,0
+AIRG.US,D,20160816,000000,8.4,8.4,8.1,8.11,192972,0
+AIRG.US,D,20160817,000000,8.1,8.22,7.52,8.1979,221796,0
+AIRG.US,D,20160818,000000,8.12,9.65,8.12,9.2,440744,0
+AIRG.US,D,20160819,000000,9.05,10.75,8.76,9.95,443952,0
+AIRG.US,D,20160822,000000,10.2,10.49,9.76,10.3,415700,0
+AIRG.US,D,20160823,000000,10.4,11.36,10.1,11.32,555998,0
+AIRG.US,D,20160824,000000,11.5,12.15,10.23,10.53,646589,0
+AIRG.US,D,20160825,000000,10.3,10.89,10.08,10.62,103736,0
+AIRG.US,D,20160826,000000,10.41,11.2,10.34,10.83,215771,0
+AIRG.US,D,20160829,000000,11.33,12.49,10.86,12.49,862222,0
+AIRG.US,D,20160830,000000,12.74,13.28,11.8,12.55,713321,0
+AIRG.US,D,20160831,000000,12.49,12.5,11.58,11.665,324523,0
+AIRG.US,D,20160901,000000,11.65,12.1,11.55,11.86,300381,0
+AIRG.US,D,20160902,000000,11.77,12.439,11.16,11.57,462348,0
+AIRG.US,D,20160906,000000,11.66,11.95,11.1301,11.61,294073,0
+AIRG.US,D,20160907,000000,11.59,14,11.59,13.97,1348990,0
+AIRG.US,D,20160908,000000,13.7,14.84,13.13,13.89,728881,0
+AIRG.US,D,20160909,000000,14.03,14.047,12.7,13.23,444300,0
+AIRG.US,D,20160912,000000,12.95,13.6899,12.58,13.28,307493,0
+AIRG.US,D,20160913,000000,13.34,13.5021,12.63,12.8,212064,0
+AIRG.US,D,20160914,000000,12.9,13.5,12.9,13,233754,0
+AIRG.US,D,20160915,000000,13.05,15.39,13.05,15.27,992166,0
+AIRG.US,D,20160916,000000,15,15.1773,14.18,14.2,412978,0
+AIRG.US,D,20160919,000000,14.73,14.905,14.2001,14.57,410059,0
+AIRG.US,D,20160920,000000,14.87,16.91,14.76,16.12,915559,0
+AIRG.US,D,20160921,000000,14.95,16.4,14.3256,16.05,980306,0
+AIRG.US,D,20160922,000000,16.47,16.77,15.25,15.51,327258,0
+AIRG.US,D,20160923,000000,15.14,15.9,14.651,15.6,298438,0
+AIRG.US,D,20160926,000000,15.4,15.549,14.77,14.9,329967,0
+AIRG.US,D,20160927,000000,15.25,15.9,14.5,15.63,435561,0
+AIRG.US,D,20160928,000000,15.78,16.94,15.48,16.64,512016,0
+AIRG.US,D,20160929,000000,16.5,16.79,15.5,15.96,268467,0
+AIRG.US,D,20160930,000000,16,16.0492,15.6013,15.76,122180,0
+AIRG.US,D,20161003,000000,16.03,16.21,14.8,15.08,194943,0
+AIRG.US,D,20161004,000000,15.26,15.29,13.71,14.11,224376,0
+AIRG.US,D,20161005,000000,13.67,14.5,12.84,13.71,312135,0
+AIRG.US,D,20161006,000000,13.58,13.8,12.62,13.19,212845,0
+AIRG.US,D,20161007,000000,13.1,14.23,12.25,13.95,283029,0
+AIRG.US,D,20161010,000000,14.33,15.35,14.11,15.19,356104,0
+AIRG.US,D,20161011,000000,15.21,15.89,14.15,14.59,293967,0
+AIRG.US,D,20161012,000000,14.6,15.389,14.28,14.87,135324,0
+AIRG.US,D,20161013,000000,14.82,14.82,14.12,14.7,104962,0
+AIRG.US,D,20161014,000000,14.86,15.1008,14.35,14.64,61292,0
+AIRG.US,D,20161017,000000,14.81,14.81,13.77,13.94,104952,0
+AIRG.US,D,20161018,000000,14.43,14.5,13.7505,14.35,136501,0
+AIRG.US,D,20161019,000000,14.57,14.89,13.9,14,49975,0
+AIRG.US,D,20161020,000000,14.26,14.26,13.66,14.15,46641,0
+AIRG.US,D,20161021,000000,13.89,14.14,13.5804,13.94,37883,0
+AIRG.US,D,20161024,000000,13.98,14.65,13.9,14.43,91843,0
+AIRG.US,D,20161025,000000,14.51,14.75,14.05,14.24,47012,0
+AIRG.US,D,20161026,000000,13.97,14.39,13.92,14.05,83903,0
+AIRG.US,D,20161027,000000,14.07,14.35,12.9133,12.99,98041,0
+AIRG.US,D,20161028,000000,13.1,13.31,12.54,12.65,74412,0
+AIRG.US,D,20161031,000000,13.29,13.5104,12.5,12.51,72328,0
+AIRG.US,D,20161101,000000,12.55,12.7,12.23,12.4,39738,0
+AIRG.US,D,20161102,000000,12.16,12.717,12.15,12.24,44072,0
+AIRG.US,D,20161103,000000,12.25,12.5668,11.35,11.72,74901,0
+AIRG.US,D,20161104,000000,11.9,12.64,11.5,11.98,76415,0
+AIRG.US,D,20161107,000000,12.13,12.3,12.0301,12.11,65789,0
+AIRG.US,D,20161108,000000,12.4138,12.88,12.1,12.76,60753,0
+AIRG.US,D,20161109,000000,12.1,14.7,11.481,14.28,222173,0
+AIRG.US,D,20161110,000000,14.43,14.8612,14.0715,14.28,127632,0
+AIRG.US,D,20161111,000000,14.65,15.5,14.45,15.26,234971,0
+AIRG.US,D,20161114,000000,15.85,19.47,15.5001,19.45,867043,0
+AIRG.US,D,20161115,000000,20.25,28.5,20.25,23.29,775962,0
+AIRG.US,D,20161116,000000,24,24.9755,20.5,22.2,688736,0
+AIRG.US,D,20161117,000000,22.19,27.38,21.59,26.34,406163,0
+AIRG.US,D,20161118,000000,26.5,29.3,22.76,24.99,732109,0
+AIRG.US,D,20161121,000000,24.5,25.8,23.0184,25.75,285516,0
+AIRG.US,D,20161122,000000,26.09,27.97,25.47,26.75,201357,0
+AIRG.US,D,20161123,000000,26.92,27.14,26.21,26.95,59972,0
+AIRG.US,D,20161125,000000,23.8,24.6767,22.21,23.3,373844,0
+AIRG.US,D,20161128,000000,22.73,23.38,18.18,20,893933,0
+AIRG.US,D,20161129,000000,19.35,20.6792,18.38,18.39,450644,0
+AIRG.US,D,20161130,000000,18.75,19.89,18.72,19.61,258569,0
+AIRG.US,D,20161201,000000,20.11,20.57,18,19.06,273211,0
+AIRG.US,D,20161202,000000,18.73,19.2,17.57,17.96,218759,0
+AIRG.US,D,20161205,000000,17.96,18.4627,16.61,16.99,200357,0
+AIRG.US,D,20161206,000000,16.9,17.9,16.28,17.8,180694,0
+AIRG.US,D,20161207,000000,17.69,20.8999,17.69,20.85,607576,0
+AIRG.US,D,20161208,000000,21.52,22.3999,18.39,18.62,773520,0
+AIRG.US,D,20161209,000000,18.26,19.9,17.55,18.25,1958273,0
+AIRG.US,D,20161212,000000,18.5,18.8099,17.9,18.46,301294,0
+AIRG.US,D,20161213,000000,18.56,19.19,17.86,18.3,374980,0
+AIRG.US,D,20161214,000000,17.31,17.35,14.8,15.32,1305922,0
+AIRG.US,D,20161215,000000,15.51,15.67,13.76,14.01,765912,0
+AIRG.US,D,20161216,000000,14.39,15.41,14.0991,15.26,576245,0
+AIRG.US,D,20161219,000000,15.35,15.75,14.7944,15.08,334303,0
+AIRG.US,D,20161220,000000,15.2,15.4,14.98,15.27,172334,0
+AIRG.US,D,20161221,000000,15.28,15.8,15.01,15.28,128777,0
+AIRG.US,D,20161222,000000,15.27,15.4899,14.801,15.18,130324,0
+AIRG.US,D,20161223,000000,15.12,15.2,14.62,14.62,161667,0
+AIRG.US,D,20161227,000000,15,15.02,14.5,14.91,140974,0
+AIRG.US,D,20161228,000000,14.9,15.25,14.55,14.91,65479,0
+AIRG.US,D,20161229,000000,14.82,15.4195,13.91,14.31,288031,0
+AIRG.US,D,20161230,000000,14.31,14.55,13.95,14.4,159363,0
+AIRG.US,D,20170103,000000,14.4,14.451,13.62,13.89,150612,0
+AIRG.US,D,20170104,000000,14,14.66,13.728,14.61,191327,0
+AIRG.US,D,20170105,000000,14.78,16.05,14.4,15.97,328552,0
+AIRG.US,D,20170106,000000,16,16.46,15.25,15.26,359406,0
+AIRG.US,D,20170109,000000,15.12,15.95,14.75,15.72,158764,0
+AIRG.US,D,20170110,000000,15.99,15.99,14.92,15.51,124836,0
+AIRG.US,D,20170111,000000,15.48,15.75,15.25,15.36,74687,0
+AIRG.US,D,20170112,000000,15.33,15.64,14.73,14.95,87887,0
+AIRG.US,D,20170113,000000,15.01,16.71,15.01,16.13,515206,0
+AIRG.US,D,20170117,000000,16.3,16.4099,15.5,15.85,169150,0
+AIRG.US,D,20170118,000000,15.82,15.82,15.34,15.45,184848,0
+AIRG.US,D,20170119,000000,15.42,16.24,15.42,15.6,207830,0
+AIRG.US,D,20170120,000000,15.6,17.68,15.6,17.31,716840,0
+AIRG.US,D,20170123,000000,17.42,18.2,16.76,17.19,455941,0
+AIRG.US,D,20170124,000000,17.3,17.4,16.55,16.59,216848,0
+AIRG.US,D,20170125,000000,16.63,17.1706,16.27,16.27,190866,0
+AIRG.US,D,20170126,000000,16.39,17.04,15.9,16.1,144521,0
+AIRG.US,D,20170127,000000,16.01,16.28,15.84,15.87,75210,0
+AIRG.US,D,20170130,000000,15.75,16.49,15.1301,16.32,324287,0
+AIRG.US,D,20170131,000000,16.11,17.55,16,17.41,312064,0
+AIRG.US,D,20170201,000000,17.35,17.55,16.7,16.74,94304,0
+AIRG.US,D,20170202,000000,16.71,16.94,16.27,16.36,101929,0
+AIRG.US,D,20170203,000000,16.36,17.13,16.19,16.72,163469,0
+AIRG.US,D,20170206,000000,16.79,17.02,16.37,16.41,90881,0
+AIRG.US,D,20170207,000000,16.5,16.89,15.7,16.07,254271,0
+AIRG.US,D,20170208,000000,16,16.4899,15.85,16.33,105460,0
+AIRG.US,D,20170209,000000,16.24,16.5,15.92,16.2,97857,0
+AIRG.US,D,20170210,000000,16.13,17.25,16,16.69,461714,0
+AIRG.US,D,20170213,000000,17.1,17.14,16.05,16.49,239658,0
+AIRG.US,D,20170214,000000,16.65,16.65,15.86,16.06,240939,0
+AIRG.US,D,20170215,000000,16.08,16.1,15.59,15.69,285825,0
+AIRG.US,D,20170216,000000,15.8,15.8,14.7,14.93,882139,0
+AIRG.US,D,20170217,000000,16.94,17,14.96,15.09,1126988,0
+AIRG.US,D,20170221,000000,15.25,15.39,13.33,13.42,1135016,0
+AIRG.US,D,20170222,000000,13.52,14.2,13.212,13.78,549122,0
+AIRG.US,D,20170223,000000,13.89,13.89,13.35,13.68,248899,0
+AIRG.US,D,20170224,000000,13.6,13.6,13.25,13.31,283563,0
+AIRG.US,D,20170227,000000,13.28,13.39,13.1336,13.24,215518,0
+AIRG.US,D,20170228,000000,13.17,13.2443,12.41,12.57,378181,0
+AIRG.US,D,20170301,000000,12.72,13.98,12.5001,13.73,752817,0
+AIRG.US,D,20170302,000000,13.8,13.95,12.75,12.78,391714,0
+AIRG.US,D,20170303,000000,12.78,12.8,12.12,12.42,376660,0
+AIRG.US,D,20170306,000000,12.23,12.66,12.02,12.52,249049,0
+AIRG.US,D,20170307,000000,12.67,13.28,12.55,13.13,230028,0
+AIRG.US,D,20170308,000000,13.2,13.65,13.02,13.26,234029,0
+AIRG.US,D,20170309,000000,13.34,13.47,12.85,13.11,92779,0
+AIRG.US,D,20170310,000000,13.13,13.25,12.51,12.55,206202,0
+AIRG.US,D,20170313,000000,12.86,12.9094,12.46,12.63,134675,0
+AIRG.US,D,20170314,000000,12.54,12.628,12.1419,12.49,127569,0
+AIRG.US,D,20170315,000000,12.47,12.88,12.22,12.82,200355,0
+AIRG.US,D,20170316,000000,12.99,14.05,12.8101,14.02,394723,0
+AIRG.US,D,20170317,000000,14,14.6,13.46,14.49,618004,0
+AIRG.US,D,20170320,000000,14.5,14.505,14.02,14.42,155526,0
+AIRG.US,D,20170321,000000,14.5,14.5,13.96,14.04,258030,0
+AIRG.US,D,20170322,000000,13.97,14.0777,13.7101,14.02,88060,0
+AIRG.US,D,20170323,000000,14,14.24,13.88,14.1,70680,0
+AIRG.US,D,20170324,000000,14.2,14.74,14.03,14.5,131610,0
+AIRG.US,D,20170327,000000,14.12,14.58,13.81,14.35,101966,0
+AIRG.US,D,20170328,000000,14.35,14.47,14.09,14.37,115868,0
+AIRG.US,D,20170329,000000,14.4,14.58,14.11,14.2,78750,0
+AIRG.US,D,20170330,000000,14.2,15.48,14.0606,15.16,370329,0
+AIRG.US,D,20170331,000000,15.21,15.69,15.01,15.16,212095,0
+AIRG.US,D,20170403,000000,15.11,15.3139,14.53,14.74,114973,0
+AIRG.US,D,20170404,000000,14.63,14.9,14.54,14.7,61091,0
+AIRG.US,D,20170405,000000,14.68,14.89,14.21,14.45,80916,0
+AIRG.US,D,20170406,000000,14.37,14.84,14.0201,14.72,71476,0
+AIRG.US,D,20170407,000000,14.65,14.86,14.4001,14.82,76928,0
+AIRG.US,D,20170410,000000,15,15.09,14.505,14.96,79965,0
+AIRG.US,D,20170411,000000,14.92,15.55,14.92,15.29,170340,0
+AIRG.US,D,20170412,000000,15.32,15.3399,14.992,15.22,80178,0
+AIRG.US,D,20170413,000000,15.19,15.2,14.8,15.02,62061,0
+AIRG.US,D,20170417,000000,15.01,15.04,14.3,14.62,127215,0
+AIRG.US,D,20170418,000000,14.53,15.0179,14.48,14.6,115401,0
+AIRG.US,D,20170419,000000,14.59,14.8146,14.4,14.51,51247,0
+AIRG.US,D,20170420,000000,14.54,14.7877,14.39,14.46,50425,0
+AIRG.US,D,20170421,000000,14.4,14.9,14.25,14.67,77247,0
+AIRG.US,D,20170424,000000,14.9,14.97,14.5816,14.87,105471,0
+AIRG.US,D,20170425,000000,14.93,15.43,14.7101,15.2,278438,0
+AIRG.US,D,20170426,000000,15.22,15.42,15.07,15.19,97491,0
+AIRG.US,D,20170427,000000,15.18,15.25,14.8,14.96,163950,0
+AIRG.US,D,20170428,000000,15,15.05,14.52,14.91,145653,0
+AIRG.US,D,20170501,000000,14.86,15.04,14.531,14.89,129495,0
+AIRG.US,D,20170502,000000,14.95,15.05,14.28,14.5,176484,0
+AIRG.US,D,20170503,000000,14.42,14.46,14.01,14.2,148285,0
+AIRG.US,D,20170504,000000,15.45,16.23,14.25,14.43,471962,0
+AIRG.US,D,20170505,000000,14.45,14.4556,13.62,13.81,272801,0
+AIRG.US,D,20170508,000000,13.82,14.02,13.08,13.61,211945,0
+AIRG.US,D,20170509,000000,13.53,13.92,13.39,13.89,147269,0
+AIRG.US,D,20170510,000000,13.81,14.33,13.7101,14.3,120360,0
+AIRG.US,D,20170511,000000,14.22,14.29,13.92,14.1,114637,0
+AIRG.US,D,20170512,000000,14.09,14.34,13.98,14,104884,0
+AIRG.US,D,20170515,000000,14.13,14.34,13.96,14.07,58734,0
+AIRG.US,D,20170516,000000,14.05,14.2999,14.03,14.06,72180,0
+AIRG.US,D,20170517,000000,13.92,14.07,13.67,13.68,60816,0
+AIRG.US,D,20170518,000000,13.66,14.07,13.49,13.56,84621,0
+AIRG.US,D,20170519,000000,13.57,13.8091,13.38,13.54,85359,0
+AIRG.US,D,20170522,000000,13.55,14,13.4754,13.95,65118,0
+AIRG.US,D,20170523,000000,13.97,14.003,13.65,13.66,64795,0
+AIRG.US,D,20170524,000000,13.7,13.9399,13.56,13.79,62414,0
+AIRG.US,D,20170525,000000,13.77,13.88,13.53,13.78,114064,0
+AIRG.US,D,20170526,000000,13.8,13.91,13.68,13.75,43538,0
+AIRG.US,D,20170530,000000,13.7,13.81,13.47,13.48,43927,0
+AIRG.US,D,20170531,000000,13.5,13.53,13.16,13.33,57430,0
+AIRG.US,D,20170601,000000,13.39,13.94,13.1501,13.86,82834,0
+AIRG.US,D,20170602,000000,13.75,14.5,13.75,14.4,122237,0
+AIRG.US,D,20170605,000000,14.36,14.78,14.2688,14.5,81381,0
+AIRG.US,D,20170606,000000,14.44,14.9299,14.22,14.4,126087,0
+AIRG.US,D,20170607,000000,14.48,14.6623,14.2024,14.51,44373,0
+AIRG.US,D,20170608,000000,14.51,14.9,14.51,14.9,104607,0
+AIRG.US,D,20170609,000000,14.88,15.54,13.8,14.26,252191,0
+AIRG.US,D,20170612,000000,14.14,14.529,13.8001,14.42,116154,0
+AIRG.US,D,20170613,000000,14.44,14.68,14.18,14.39,85016,0
+AIRG.US,D,20170614,000000,14.43,14.74,14.14,14.68,55961,0
+AIRG.US,D,20170615,000000,14.44,14.71,13.95,14.09,65705,0
+AIRG.US,D,20170616,000000,14.12,14.549,13.92,14.29,55538,0
+AIRG.US,D,20170619,000000,14.3,14.39,13.9333,14.12,27724,0
+AIRG.US,D,20170620,000000,14.16,14.436,13.75,14.04,50857,0
+AIRG.US,D,20170621,000000,14.03,14.3,13.9,13.92,38229,0
+AIRG.US,D,20170622,000000,13.96,14.56,13.96,14.39,54504,0
+AIRG.US,D,20170623,000000,14.42,14.53,14.25,14.53,67383,0
+AIRG.US,D,20170626,000000,14.57,14.89,14.5,14.79,81205,0
+AIRG.US,D,20170627,000000,14.8311,15,14.31,14.36,71601,0
+AIRG.US,D,20170628,000000,14.4,14.5999,14.26,14.36,35571,0
+AIRG.US,D,20170629,000000,14.28,14.54,13.72,13.87,67350,0
+AIRG.US,D,20170630,000000,13.88,14.18,13.88,14.18,31915,0
+AIRG.US,D,20170703,000000,14.08,14.39,13.7701,13.86,16406,0
+AIRG.US,D,20170705,000000,13.89,13.9799,13.51,13.69,28674,0
+AIRG.US,D,20170706,000000,13.51,14.08,13.51,13.7,33038,0
+AIRG.US,D,20170707,000000,13.68,14.09,13.6,13.98,25834,0
+AIRG.US,D,20170710,000000,13.8,14.05,13.68,13.85,33645,0
+AIRG.US,D,20170711,000000,13.76,14.02,13.75,13.8,22263,0
+AIRG.US,D,20170712,000000,13.82,14,13.75,13.9,29339,0
+AIRG.US,D,20170713,000000,14,14.05,13.66,13.88,123577,0
+AIRG.US,D,20170714,000000,13.95,14.04,13.6,13.67,88357,0
+AIRG.US,D,20170717,000000,13.7,13.805,13.46,13.62,62585,0
+AIRG.US,D,20170718,000000,13.5,13.5,13.3,13.38,50412,0
+AIRG.US,D,20170719,000000,13.34,13.59,13.24,13.43,132816,0
+AIRG.US,D,20170720,000000,13.47,13.57,13.12,13.51,146424,0
+AIRG.US,D,20170721,000000,13.55,13.59,13.22,13.57,60309,0
+AIRG.US,D,20170724,000000,13.55,13.7645,13.55,13.7,57701,0
+AIRG.US,D,20170725,000000,13.83,13.8792,13.7,13.71,47518,0
+AIRG.US,D,20170726,000000,13.71,13.78,13.65,13.7,52738,0
+AIRG.US,D,20170727,000000,13.77,13.77,13.16,13.6,59671,0
+AIRG.US,D,20170728,000000,13.48,13.6,13.2,13.28,94103,0
+AIRG.US,D,20170731,000000,13.31,13.65,12.82,13.55,115552,0
+AIRG.US,D,20170801,000000,13.52,13.6,12.9,13.18,72389,0
+AIRG.US,D,20170802,000000,13.16,13.16,12.56,13.01,88775,0
+AIRG.US,D,20170803,000000,12.97,13.25,12.78,13.04,71265,0
+AIRG.US,D,20170804,000000,13,13.36,12.8344,13.2,77674,0
+AIRG.US,D,20170807,000000,13.23,13.67,13.1,13.65,143922,0
+AIRG.US,D,20170808,000000,13.85,13.85,10.06,10.57,1092554,0
+AIRG.US,D,20170809,000000,10.57,10.82,10.0599,10.78,268248,0
+AIRG.US,D,20170810,000000,10.76,10.77,9.9,10.01,394538,0
+AIRG.US,D,20170811,000000,10.03,10.1999,9.36,9.63,212284,0
+AIRG.US,D,20170814,000000,9.75,10.05,9.7,9.91,292008,0
+AIRG.US,D,20170815,000000,10,10.1599,9.75,10,237259,0
+AIRG.US,D,20170816,000000,9.8,9.99,9.73,9.81,198103,0
+AIRG.US,D,20170817,000000,9.8,9.89,9.42,9.68,219406,0
+AIRG.US,D,20170818,000000,9.68,9.74,9.52,9.6,222919,0
+AIRG.US,D,20170821,000000,9.75,10,9.35,9.4,177516,0
+AIRG.US,D,20170822,000000,9.44,9.82,9.4,9.78,76812,0
+AIRG.US,D,20170823,000000,9.7,9.799,9.62,9.67,78333,0
+AIRG.US,D,20170824,000000,9.98,11.47,9.79,11.1,485566,0
+AIRG.US,D,20170825,000000,11.18,11.3,10.25,10.27,232787,0
+AIRG.US,D,20170828,000000,10.44,10.489,10,10.32,125153,0
+AIRG.US,D,20170829,000000,10.13,10.48,10.13,10.43,99805,0
+AIRG.US,D,20170830,000000,10.5,10.93,10.43,10.65,112044,0
+AIRG.US,D,20170831,000000,10.75,11.12,10.52,11.01,146567,0
+AIRG.US,D,20170901,000000,11.07,11.15,10.91,11.08,108467,0
+AIRG.US,D,20170905,000000,11,11.0517,10.77,10.9,85190,0
+AIRG.US,D,20170906,000000,10.95,10.98,10.61,10.77,90958,0
+AIRG.US,D,20170907,000000,10.69,10.69,8.81,9.09,1054211,0
+AIRG.US,D,20170908,000000,9.21,9.21,8.85,8.89,405577,0
+AIRG.US,D,20170911,000000,8.95,9.18,8.72,8.82,493971,0
+AIRG.US,D,20170912,000000,8.89,9.15,8.88,9.05,155208,0
+AIRG.US,D,20170913,000000,9.1,9.38,8.95,9.21,205329,0
+AIRG.US,D,20170914,000000,9.46,9.79,9.4,9.4,156005,0
+AIRG.US,D,20170915,000000,9.61,9.61,9.33,9.33,240052,0
+AIRG.US,D,20170918,000000,9.25,9.3494,9.05,9.08,115101,0
+AIRG.US,D,20170919,000000,9.1,9.19,9.05,9.09,76608,0
+AIRG.US,D,20170920,000000,9,9.16,8.96,9.06,95827,0
+AIRG.US,D,20170921,000000,9.06,9.14,9.01,9.06,41259,0
+AIRG.US,D,20170922,000000,9.1,9.385,9.06,9.3,165549,0
+AIRG.US,D,20170925,000000,9.24,9.27,8.83,8.94,116380,0
+AIRG.US,D,20170926,000000,8.98,8.98,8.76,8.85,92167,0
+AIRG.US,D,20170927,000000,8.87,9.18,8.77,9.05,87664,0
+AIRG.US,D,20170928,000000,9,9.14,8.97,9.1,97367,0
+AIRG.US,D,20170929,000000,9.115,9.39,9.09,9.09,111317,0
+AIRG.US,D,20171002,000000,9.1,9.2341,9,9.12,79709,0
+AIRG.US,D,20171003,000000,9.06,9.36,9.06,9.31,41703,0
+AIRG.US,D,20171004,000000,9.23,9.39,9.1801,9.36,66853,0
+AIRG.US,D,20171005,000000,9.29,9.53,9.29,9.43,50410,0
+AIRG.US,D,20171006,000000,9.42,9.48,9.25,9.31,33546,0
+AIRG.US,D,20171009,000000,9.31,9.59,9.15,9.54,51812,0
+AIRG.US,D,20171010,000000,9.46,9.59,9.34,9.34,46312,0
+AIRG.US,D,20171011,000000,9.38,9.52,9.25,9.29,101366,0
+AIRG.US,D,20171012,000000,9.2,9.26,9.04,9.18,81374,0
+AIRG.US,D,20171013,000000,9.07,9.24,9.04,9.05,71539,0
+AIRG.US,D,20171016,000000,9.06,9.18,8.92,8.99,79637,0
+AIRG.US,D,20171017,000000,8.94,9.15,8.93,9.1,66455,0
+AIRG.US,D,20171018,000000,9.05,9.11,8.9968,9.06,26316,0
+AIRG.US,D,20171019,000000,9.04,9.19,8.8228,9.19,58919,0
+AIRG.US,D,20171020,000000,9.24,9.24,8.96,9.05,94790,0
+AIRG.US,D,20171023,000000,9.02,9.165,8.9708,9.05,60404,0
+AIRG.US,D,20171024,000000,9.05,9.29,9.02,9.09,80452,0
+AIRG.US,D,20171025,000000,9.1,9.14,8.85,9.13,90945,0
+AIRG.US,D,20171026,000000,9.11,9.37,8.9,9.08,59011,0
+AIRG.US,D,20171027,000000,9.05,9.07,8.37,8.45,145759,0
+AIRG.US,D,20171030,000000,8.7,8.7,8.46,8.54,64467,0
+AIRG.US,D,20171031,000000,8.52,8.74,8.381,8.72,54098,0
+AIRG.US,D,20171101,000000,8.75,8.89,8.38,8.5,116264,0
+AIRG.US,D,20171102,000000,8.55,8.58,7.6001,7.815,263318,0
+AIRG.US,D,20171103,000000,7.77,7.9,7.67,7.82,54055,0
+AIRG.US,D,20171106,000000,7.87,7.87,7.5,7.58,161426,0
+AIRG.US,D,20171107,000000,7.57,7.6,7.35,7.4,298520,0
+AIRG.US,D,20171108,000000,7.31,7.595,7.31,7.49,152986,0
+AIRG.US,D,20171109,000000,7.5,8.02,7.3254,7.99,345203,0
+AIRG.US,D,20171110,000000,7.7,8.84,7.56,8.49,329005,0
+AIRG.US,D,20171113,000000,8.49,8.83,8.2601,8.77,85556,0
+AIRG.US,D,20171114,000000,8.68,9.1,8.68,9.1,141577,0
+AIRG.US,D,20171115,000000,9.07,9.07,8.72,8.75,35040,0
+AIRG.US,D,20171116,000000,8.85,9.25,8.7801,9.14,64938,0
+AIRG.US,D,20171117,000000,9.17,9.4566,9.14,9.4,74991,0
+AIRG.US,D,20171120,000000,9.49,9.6,9.2601,9.56,90841,0
+AIRG.US,D,20171121,000000,9.68,9.88,9.55,9.87,205262,0
+AIRG.US,D,20171122,000000,9.85,10.09,9.75,9.97,95550,0
+AIRG.US,D,20171124,000000,10.03,10.03,9.6,9.64,28608,0
+AIRG.US,D,20171127,000000,9.63,9.74,9.531,9.67,33471,0
+AIRG.US,D,20171128,000000,9.64,9.86,9.46,9.81,70312,0
+AIRG.US,D,20171129,000000,9.85,9.9,9.41,9.6,45851,0
+AIRG.US,D,20171130,000000,9.71,9.71,9.27,9.49,67147,0
+AIRG.US,D,20171201,000000,9.48,9.48,9.1,9.29,74587,0
+AIRG.US,D,20171204,000000,9.33,9.33,8.83,9.05,91778,0
+AIRG.US,D,20171205,000000,9.01,9.27,8.87,9.08,34170,0
+AIRG.US,D,20171206,000000,9.01,9.18,8.94,9.07,55007,0
+AIRG.US,D,20171207,000000,9.13,9.47,9.02,9.39,54128,0
+AIRG.US,D,20171208,000000,9.43,9.64,9.38,9.57,63968,0
+AIRG.US,D,20171211,000000,9.6,9.62,9.2,9.5,70757,0
+AIRG.US,D,20171212,000000,9.42,9.68,9.42,9.68,63664,0
+AIRG.US,D,20171213,000000,9.7,10.21,9.5397,10.16,105917,0
+AIRG.US,D,20171214,000000,10.18,10.18,9.85,9.96,64065,0
+AIRG.US,D,20171215,000000,9.96,10.11,9.67,9.72,47446,0
+AIRG.US,D,20171218,000000,9.72,9.92,9.2987,9.49,133167,0
+AIRG.US,D,20171219,000000,9.55,9.7146,9.26,9.49,30652,0
+AIRG.US,D,20171220,000000,9.45,9.68,9.31,9.52,24033,0
+AIRG.US,D,20171221,000000,9.54,9.6,9.39,9.44,53085,0
+AIRG.US,D,20171222,000000,9.4,9.4228,8.86,8.96,92123,0
+AIRG.US,D,20171226,000000,8.75,8.92,8.52,8.69,160720,0
+AIRG.US,D,20171227,000000,8.62,8.905,8.5,8.53,81090,0
+AIRG.US,D,20171228,000000,8.5,9.48,8.5,9.37,214394,0
+AIRG.US,D,20171229,000000,9.3,9.36,8.8942,8.99,96540,0
+AIRG.US,D,20180102,000000,9.06,9.649,9.03,9.29,32784,0
+AIRG.US,D,20180103,000000,9.21,9.61,9.1101,9.45,81201,0
+AIRG.US,D,20180104,000000,9.53,9.53,9.1801,9.38,59107,0
+AIRG.US,D,20180105,000000,9.45,9.66,9.23,9.49,41087,0
+AIRG.US,D,20180108,000000,9.51,9.5184,9.16,9.26,36161,0
+AIRG.US,D,20180109,000000,9.24,9.49,9.24,9.38,31805,0
+AIRG.US,D,20180110,000000,9.28,9.4,9.2025,9.38,36603,0
+AIRG.US,D,20180111,000000,9.33,9.52,9.14,9.2,46542,0
+AIRG.US,D,20180112,000000,9.23,9.62,9.23,9.27,156725,0
+AIRG.US,D,20180116,000000,9.41,9.65,9.15,9.25,47893,0
+AIRG.US,D,20180117,000000,9.24,9.54,9.1885,9.31,26074,0
+AIRG.US,D,20180118,000000,9.32,9.99,9.245,9.93,93603,0
+AIRG.US,D,20180119,000000,9.98,11.2399,9.7,10.94,307625,0
+AIRG.US,D,20180122,000000,10.91,11,10.5001,10.98,89336,0
+AIRG.US,D,20180123,000000,10.98,11.1182,10.51,10.81,162554,0
+AIRG.US,D,20180124,000000,10.85,10.9591,10.286,10.46,91337,0
+AIRG.US,D,20180125,000000,10.54,10.76,10.2013,10.29,75800,0
+AIRG.US,D,20180126,000000,10.38,10.39,10.211,10.31,27699,0
+AIRG.US,D,20180129,000000,10.26,10.39,9.961,10.17,27280,0
+AIRG.US,D,20180130,000000,10.11,10.45,10.023,10.16,32330,0
+AIRG.US,D,20180131,000000,10.3075,10.3075,9.76,9.78,40010,0
+AIRG.US,D,20180201,000000,9.75,10,9.5398,9.7,32103,0
+AIRG.US,D,20180202,000000,9.59,9.83,9.36,9.39,35742,0
+AIRG.US,D,20180205,000000,9.35,9.56,9.03,9.11,29927,0
+AIRG.US,D,20180206,000000,9.13,9.68,9.13,9.51,33425,0
+AIRG.US,D,20180207,000000,9.5066,9.71,9.4344,9.55,21754,0
+AIRG.US,D,20180208,000000,9.48,9.8,9.1,9.76,171201,0
+AIRG.US,D,20180209,000000,9.85,9.85,9.17,9.52,83539,0
+AIRG.US,D,20180212,000000,9.56,9.7094,9.32,9.41,64604,0
+AIRG.US,D,20180213,000000,9.28,9.5,9.1746,9.5,41057,0
+AIRG.US,D,20180214,000000,9.48,9.71,9.45,9.65,62551,0
+AIRG.US,D,20180215,000000,9.7,10.4082,9.66,10.28,154670,0
+AIRG.US,D,20180216,000000,10.24,10.24,8.601,9.38,369011,0
+AIRG.US,D,20180220,000000,9.37,9.54,8.8216,9.35,206339,0
+AIRG.US,D,20180221,000000,9.39,9.55,9.1,9.13,50251,0
+AIRG.US,D,20180222,000000,9.19,9.33,8.75,9.04,60904,0
+AIRG.US,D,20180223,000000,9.019,9.05,8.79,9,85935,0
+AIRG.US,D,20180226,000000,9.03,9.4164,8.81,9.34,85665,0
+AIRG.US,D,20180227,000000,9.35,9.38,9.01,9.01,40354,0
+AIRG.US,D,20180228,000000,9.07,9.47,9.03,9.13,137573,0
+AIRG.US,D,20180301,000000,9.16,9.21,8.71,8.75,88475,0
+AIRG.US,D,20180302,000000,8.68,9.06,8.35,9.05,79023,0
+AIRG.US,D,20180305,000000,8.98,9.35,8.71,9.19,72325,0
+AIRG.US,D,20180306,000000,9.22,9.31,8.99,9.01,100242,0
+AIRG.US,D,20180307,000000,8.93,9.26,8.93,9.11,29729,0
+AIRG.US,D,20180308,000000,9.25,9.25,9.03,9.05,22766,0
+AIRG.US,D,20180309,000000,9,9.08,8.7161,9,39571,0
+AIRG.US,D,20180312,000000,8.978,9.19,8.978,9.088,19618,0
+AIRG.US,D,20180313,000000,9.13,9.23,9.02,9.09,27369,0
+AIRG.US,D,20180314,000000,9.12,9.12,8.86,8.91,25503,0
+AIRG.US,D,20180315,000000,8.91,9,8.65,8.98,67170,0
+AIRG.US,D,20180316,000000,8.97,9.14,8.64,9.08,82121,0
+AIRG.US,D,20180319,000000,9.1,9.24,8.81,9,47151,0
+AIRG.US,D,20180320,000000,9.04,9.08,8.91,8.91,4868,0
+AIRG.US,D,20180321,000000,8.89,9.1,8.8375,8.95,21733,0
+AIRG.US,D,20180322,000000,8.93,9.1,8.62,8.74,26321,0
+AIRG.US,D,20180323,000000,8.75,8.75,8.12,8.37,63415,0
+AIRG.US,D,20180326,000000,8.5,9.03,8.02,8.24,82756,0
+AIRG.US,D,20180327,000000,8.26,8.3,7.66,7.83,39114,0
+AIRG.US,D,20180328,000000,7.95,8,7.81,7.89,31053,0
+AIRG.US,D,20180329,000000,8.071,8.38,7.74,7.74,33230,0
+AIRG.US,D,20180402,000000,7.74,8.01,7.4,7.5,44520,0
+AIRG.US,D,20180403,000000,7.59,7.83,7.45,7.64,20314,0
+AIRG.US,D,20180404,000000,7.59,7.9,7.59,7.83,13236,0
+AIRG.US,D,20180405,000000,8.2788,8.2788,7.896,7.95,13663,0
+AIRG.US,D,20180406,000000,7.9243,8.03,7.86,7.92,7569,0
+AIRG.US,D,20180409,000000,7.91,8.22,7.91,7.99,17545,0
+AIRG.US,D,20180410,000000,8.06,8.25,7.98,8.15,32631,0
+AIRG.US,D,20180411,000000,8.37,8.49,8.37,8.37,51369,0
+AIRG.US,D,20180412,000000,8.28,8.36,8.0359,8.22,35183,0
+AIRG.US,D,20180413,000000,8.18,8.33,8.05,8.29,5247,0
+AIRG.US,D,20180416,000000,8.45,8.54,8.2025,8.515,9345,0
+AIRG.US,D,20180417,000000,8.54,9.01,8.54,8.65,42876,0
+AIRG.US,D,20180418,000000,8.79,8.8,8.22,8.39,32347,0
+AIRG.US,D,20180419,000000,8.545,8.8,8.16,8.21,40048,0
+AIRG.US,D,20180420,000000,8.19,8.2,8.0501,8.12,11309,0
+AIRG.US,D,20180423,000000,8.12,8.33,8.05,8.19,8997,0
+AIRG.US,D,20180424,000000,8.3,8.3,7.82,8.18,31295,0
+AIRG.US,D,20180425,000000,8.12,8.35,8.02,8.08,21839,0
+AIRG.US,D,20180426,000000,8.2475,8.3729,8.15,8.15,10150,0
+AIRG.US,D,20180427,000000,8.15,8.38,8,8.09,22380,0
+AIRG.US,D,20180430,000000,7.92,8.12,7.46,7.95,75154,0
+AIRG.US,D,20180501,000000,7.99,8.23,7.911,8.21,69372,0
+AIRG.US,D,20180502,000000,8.04,8.38,8.04,8.25,44896,0
+AIRG.US,D,20180503,000000,8.25,8.265,8,8.04,153525,0
+AIRG.US,D,20180504,000000,7.5,8.29,7.5,8.09,65857,0
+AIRG.US,D,20180507,000000,8.18,8.3,8.1346,8.15,28590,0
+AIRG.US,D,20180508,000000,8.16,8.38,8.09,8.15,159405,0
+AIRG.US,D,20180509,000000,8.17,8.224,7.93,7.99,126157,0
+AIRG.US,D,20180510,000000,8.19,8.19,7.9814,8.12,143662,0
+AIRG.US,D,20180511,000000,8.2,8.3289,7.9,7.94,118362,0
+AIRG.US,D,20180514,000000,7.93,8.115,7.88,8.03,90983,0
+AIRG.US,D,20180515,000000,8.045,8.05,7.87,7.98,72975,0
+AIRG.US,D,20180516,000000,7.95,8.34,7.95,8.17,47356,0
+AIRG.US,D,20180517,000000,8.2,8.32,8.06,8.14,40518,0
+AIRG.US,D,20180518,000000,8.15,8.4,8.1,8.33,20586,0
+AIRG.US,D,20180521,000000,8.3,8.53,8.3,8.3715,11618,0
+AIRG.US,D,20180522,000000,8.41,8.59,8.405,8.45,23069,0
+AIRG.US,D,20180523,000000,8.41,8.46,8.3,8.43,39043,0
+AIRG.US,D,20180524,000000,8.29,8.4,8.2,8.24,48908,0
+AIRG.US,D,20180525,000000,8.19,8.6,8.11,8.18,73796,0
+AIRG.US,D,20180529,000000,8.15,8.15,7.96,8.05,17780,0
+AIRG.US,D,20180530,000000,8.05,8.3,8.05,8.18,108865,0
+AIRG.US,D,20180531,000000,8.25,8.35,8.185,8.25,95759,0
+AIRG.US,D,20180601,000000,8.27,8.39,8.2,8.35,59762,0
+AIRG.US,D,20180604,000000,8.43,8.6,8.305,8.49,89311,0
+AIRG.US,D,20180605,000000,8.43,8.64,8.27,8.42,28374,0
+AIRG.US,D,20180606,000000,8.42,8.645,8.37,8.37,101246,0
+AIRG.US,D,20180607,000000,8.42,8.6321,8.42,8.45,32336,0
+AIRG.US,D,20180608,000000,8.46,8.63,8.402,8.41,33547,0
+AIRG.US,D,20180611,000000,8.42,8.5,8.3001,8.38,52734,0
+AIRG.US,D,20180612,000000,8.5,8.5,8.22,8.37,29756,0
+AIRG.US,D,20180613,000000,8.29,8.3244,7.85,8.03,54560,0
+AIRG.US,D,20180614,000000,8.05,9.05,7.97,9.01,183038,0
+AIRG.US,D,20180615,000000,8.96,9.38,8.96,9.35,92310,0
+AIRG.US,D,20180618,000000,9.37,9.44,9.015,9.28,48889,0
+AIRG.US,D,20180619,000000,9.22,9.27,8.9762,9.12,42977,0
+AIRG.US,D,20180620,000000,9.13,9.17,9.02,9.06,14817,0
+AIRG.US,D,20180621,000000,9.0225,9.1853,8.8,8.8,53302,0
+AIRG.US,D,20180622,000000,8.95,8.95,8.6469,8.77,42032,0
+AIRG.US,D,20180625,000000,8.75,8.79,8.53,8.69,38558,0
+AIRG.US,D,20180626,000000,8.6263,9,8.531,8.97,32894,0
+AIRG.US,D,20180627,000000,9.04,9.05,8.6517,8.86,87190,0
+AIRG.US,D,20180628,000000,8.84,9.02,8.67,9.01,28100,0
+AIRG.US,D,20180629,000000,9.03,9.19,8.8801,9.19,29159,0
+AIRG.US,D,20180702,000000,9.09,9.415,9.08,9.2,20259,0
+AIRG.US,D,20180703,000000,9.24,9.7,9.1532,9.66,29015,0
+AIRG.US,D,20180705,000000,9.66,9.98,9.5001,9.75,48760,0
+AIRG.US,D,20180706,000000,9.82,10.189,9.75,10.12,83412,0
+AIRG.US,D,20180709,000000,10.15,10.5045,10.11,10.41,59848,0
+AIRG.US,D,20180710,000000,10.34,11.05,10.31,10.86,99641,0
+AIRG.US,D,20180711,000000,10.9,10.934,10.6166,10.65,77839,0
+AIRG.US,D,20180712,000000,10.63,10.65,10.55,10.58,10258,0
+AIRG.US,D,20180713,000000,10.57,10.62,10.46,10.51,22384,0
+AIRG.US,D,20180716,000000,10.4694,10.77,10.42,10.48,17303,0
+AIRG.US,D,20180717,000000,10.46,10.75,10.46,10.58,25159,0
+AIRG.US,D,20180718,000000,10.54,10.755,10.41,10.74,37389,0
+AIRG.US,D,20180719,000000,10.8,10.88,10.4,10.41,66332,0
+AIRG.US,D,20180720,000000,10.4,10.845,10.32,10.5,100173,0
+AIRG.US,D,20180723,000000,10.51,10.5899,10.33,10.555,30607,0
+AIRG.US,D,20180724,000000,10.76,10.7945,10.25,10.34,112384,0
+AIRG.US,D,20180725,000000,10.2705,10.59,10.08,10.29,45477,0
+AIRG.US,D,20180726,000000,10.24,10.31,9.86,9.86,26603,0
+AIRG.US,D,20180727,000000,9.9,9.97,9.67,9.7599,6394,0
+AIRG.US,D,20180730,000000,9.77,9.82,9.5323,9.82,6457,0
+AIRG.US,D,20180731,000000,9.96,9.99,9.85,9.94,6344,0
+AIRG.US,D,20180801,000000,9.9793,9.9793,9.68,9.76,6242,0
+AIRG.US,D,20180802,000000,9.721,9.81,9.25,9.4,37178,0
+AIRG.US,D,20180803,000000,9.31,9.37,9.06,9.08,50657,0
+AIRG.US,D,20180806,000000,9.07,9.18,9,9.065,45247,0
+AIRG.US,D,20180807,000000,9.06,9.11,8.535,9.075,40133,0
+AIRG.US,D,20180808,000000,8.75,9.13,8.34,9.05,128857,0
+AIRG.US,D,20180809,000000,9.03,9.67,9.03,9.65,63220,0
+AIRG.US,D,20180810,000000,11,11.5,10.65,11.38,387078,0
+AIRG.US,D,20180813,000000,10.91,11.63,10.78,11.3,162962,0
+AIRG.US,D,20180814,000000,11.34,11.55,11.06,11.44,129461,0
+AIRG.US,D,20180815,000000,11.3,11.86,11.2718,11.79,108706,0
+AIRG.US,D,20180816,000000,11.79,12.15,11.78,12.1,177366,0
+AIRG.US,D,20180817,000000,12.15,12.16,11.783,11.94,73125,0
+AIRG.US,D,20180820,000000,11.94,12.08,11.811,12,45621,0
+AIRG.US,D,20180821,000000,12,12,11.77,11.96,32178,0
+AIRG.US,D,20180822,000000,12,12,11.9101,11.99,28666,0
+AIRG.US,D,20180823,000000,11.8675,12.15,11.8675,12.13,86988,0
+AIRG.US,D,20180824,000000,12.01,12.2193,11.1,11.34,78498,0
+AIRG.US,D,20180827,000000,11.36,11.95,11.36,11.78,48433,0
+AIRG.US,D,20180828,000000,11.88,12,11.78,11.95,48096,0
+AIRG.US,D,20180829,000000,11.94,11.99,11.7107,11.93,32725,0
+AIRG.US,D,20180830,000000,11.99,11.99,11.75,11.88,25060,0
+AIRG.US,D,20180831,000000,11.84,11.98,11.84,11.9,30079,0
+AIRG.US,D,20180904,000000,11.83,11.97,11.72,11.9,38980,0
+AIRG.US,D,20180905,000000,11.9,11.9,11.325,11.33,58088,0
+AIRG.US,D,20180906,000000,11.26,11.88,11.25,11.68,50395,0
+AIRG.US,D,20180907,000000,11.8,11.93,11.745,11.76,53455,0
+AIRG.US,D,20180910,000000,11.61,11.9,11.61,11.7,25760,0
+AIRG.US,D,20180911,000000,11.72,12,11.72,11.91,16959,0
+AIRG.US,D,20180912,000000,11.95,12.22,11.82,12.15,32390,0
+AIRG.US,D,20180913,000000,12.15,12.98,12.15,12.66,147158,0
+AIRG.US,D,20180914,000000,12.69,12.985,12.6624,12.89,44822,0
+AIRG.US,D,20180917,000000,12.89,12.96,12.5,12.54,29540,0
+AIRG.US,D,20180918,000000,12.53,12.759,12.31,12.73,25116,0
+AIRG.US,D,20180919,000000,12.79,13.41,12.78,13.21,55923,0
+AIRG.US,D,20180920,000000,13.28,13.57,13.0684,13.57,40677,0
+AIRG.US,D,20180921,000000,13.5,13.8,13.02,13.12,53322,0
+AIRG.US,D,20180924,000000,13.01,13.46,12.86,13.06,28288,0
+AIRG.US,D,20180925,000000,13.03,13.47,12.93,13.38,25451,0
+AIRG.US,D,20180926,000000,13.49,13.49,12.97,12.99,9321,0
+AIRG.US,D,20180927,000000,13.22,13.3939,12.86,13.02,72346,0
+AIRG.US,D,20180928,000000,13.05,13.19,13.04,13.14,40986,0
+AIRG.US,D,20181001,000000,13.26,13.87,13.26,13.68,38017,0
+AIRG.US,D,20181002,000000,13.67,13.69,13.42,13.48,27469,0
+AIRG.US,D,20181003,000000,13.64,13.68,13.36,13.37,24662,0
+AIRG.US,D,20181004,000000,13.38,13.5305,13,13.39,29690,0
+AIRG.US,D,20181005,000000,13.47,13.49,13.159,13.23,41654,0
+AIRG.US,D,20181008,000000,13.1129,13.25,12.58,12.65,25151,0
+AIRG.US,D,20181009,000000,12.58,12.94,12.35,12.78,27643,0
+AIRG.US,D,20181010,000000,12.66,12.76,12.05,12.11,45585,0
+AIRG.US,D,20181011,000000,12,12.68,12,12.52,25656,0
+AIRG.US,D,20181012,000000,12.68,12.924,12.225,12.62,43198,0
+AIRG.US,D,20181015,000000,12.67,12.86,12.64,12.83,18737,0
+AIRG.US,D,20181016,000000,12.9,13.0136,12.7,12.96,53869,0
+AIRG.US,D,20181017,000000,12.8401,13.1,12.8401,12.96,22163,0
+AIRG.US,D,20181018,000000,13.01,13.05,12.8242,12.9,18785,0
+AIRG.US,D,20181019,000000,12.95,12.95,12.25,12.55,14321,0
+AIRG.US,D,20181022,000000,12.61,12.65,12.3,12.37,8547,0
+AIRG.US,D,20181023,000000,12.2,12.4,11.7442,12,59256,0
+AIRG.US,D,20181024,000000,12.08,12.18,11.585,11.7,40788,0
+AIRG.US,D,20181025,000000,11.78,12.07,11.78,11.92,19525,0
+AIRG.US,D,20181026,000000,11.9,12,11.78,11.89,56936,0
+AIRG.US,D,20181029,000000,11.94,11.97,11.575,11.77,48656,0
+AIRG.US,D,20181030,000000,11.68,12.28,11.68,12.23,18837,0
+AIRG.US,D,20181031,000000,12.3,12.9,12.17,12.83,29329,0
+AIRG.US,D,20181101,000000,12.9,14,12.89,13.99,107759,0
+AIRG.US,D,20181102,000000,13.75,14.17,13.06,13.86,144481,0
+AIRG.US,D,20181105,000000,13.86,14.04,13.438,13.67,40234,0
+AIRG.US,D,20181106,000000,13.68,13.91,13.57,13.85,46743,0
+AIRG.US,D,20181107,000000,13.95,14,13.2459,13.67,37434,0
+AIRG.US,D,20181108,000000,13.52,13.95,13.29,13.9,57362,0
+AIRG.US,D,20181109,000000,13.95,13.95,13.56,13.73,39602,0
+AIRG.US,D,20181112,000000,13.66,13.7601,12.41,12.55,84323,0
+AIRG.US,D,20181113,000000,12.53,13.37,12.5,13.1,34426,0
+AIRG.US,D,20181114,000000,13.22,13.325,12.87,13.09,48282,0
+AIRG.US,D,20181115,000000,12.93,13,12.47,12.96,42788,0
+AIRG.US,D,20181116,000000,12.95,13,12.5,12.81,90347,0
+AIRG.US,D,20181119,000000,12.7,12.895,12.5,12.5,24021,0
+AIRG.US,D,20181120,000000,12.4,12.76,12.05,12.55,25928,0
+AIRG.US,D,20181121,000000,12.71,12.98,12.52,12.63,64989,0
+AIRG.US,D,20181123,000000,12.46,12.99,12.46,12.71,13643,0
+AIRG.US,D,20181126,000000,12.8,12.8,12.5786,12.6,36271,0
+AIRG.US,D,20181127,000000,12.45,12.89,12.33,12.85,56314,0
+AIRG.US,D,20181128,000000,12.9,12.98,12.7101,12.78,9806,0
+AIRG.US,D,20181129,000000,12.65,12.91,12.65,12.72,12386,0
+AIRG.US,D,20181130,000000,12.72,12.98,12.16,12.16,12095,0
+AIRG.US,D,20181203,000000,12.26,12.69,11.83,12.34,44579,0
+AIRG.US,D,20181204,000000,12.35,12.35,11.75,11.9,32882,0
+AIRG.US,D,20181206,000000,11.71,11.975,11.1031,11.75,12676,0
+AIRG.US,D,20181207,000000,11.72,11.94,10.765,10.99,25260,0
+AIRG.US,D,20181210,000000,10.92,11.3,10.5,10.94,52353,0
+AIRG.US,D,20181211,000000,11.03,11.445,11.03,11.27,96012,0
+AIRG.US,D,20181212,000000,11.28,11.68,11.17,11.48,39911,0
+AIRG.US,D,20181213,000000,11.59,11.6,11.27,11.505,31344,0
+AIRG.US,D,20181214,000000,11.4,11.49,11.0744,11.22,12680,0
+AIRG.US,D,20181217,000000,11.12,11.4,10.52,10.61,29935,0
+AIRG.US,D,20181218,000000,10.65,11.1099,10.391,10.391,34133,0
+AIRG.US,D,20181219,000000,10.38,10.72,10.13,10.22,40625,0
+AIRG.US,D,20181220,000000,10.2,10.3399,9.76,9.82,41719,0
+AIRG.US,D,20181221,000000,9.79,9.83,8.81,9.38,68773,0
+AIRG.US,D,20181224,000000,9.28,9.465,9.21,9.37,21747,0
+AIRG.US,D,20181226,000000,9.43,10.0199,9.38,9.7,39590,0
+AIRG.US,D,20181227,000000,9.7,9.98,9.01,9.61,38170,0
+AIRG.US,D,20181228,000000,9.72,10.273,9.5,10.045,28063,0
+AIRG.US,D,20181231,000000,10.05,10.28,9.511,9.91,80439,0
+AIRG.US,D,20190102,000000,9.79,10.53,9.625,10.22,34480,0
+AIRG.US,D,20190103,000000,10,10.43,9.932,10.23,10869,0
+AIRG.US,D,20190104,000000,9.9395,10.48,9.9395,10.17,10345,0
+AIRG.US,D,20190107,000000,10.17,10.48,10.1,10.26,19890,0
+AIRG.US,D,20190108,000000,10.34,10.47,10.25,10.36,24101,0
+AIRG.US,D,20190109,000000,10.4,10.936,10.015,10.53,24215,0
+AIRG.US,D,20190110,000000,10.5,10.8389,10.115,10.73,25204,0
+AIRG.US,D,20190111,000000,10.8,10.85,10.5,10.67,22349,0
+AIRG.US,D,20190114,000000,10.63,10.9457,10.54,10.74,7179,0
+AIRG.US,D,20190115,000000,10.8,11.36,10.461,11.36,48613,0
+AIRG.US,D,20190116,000000,11.38,11.57,11.08,11.46,32567,0
+AIRG.US,D,20190117,000000,11.4,11.58,11.285,11.5,34761,0
+AIRG.US,D,20190118,000000,11.49,11.77,11.125,11.59,41137,0
+AIRG.US,D,20190122,000000,11.59,11.935,11.56,11.71,17902,0
+AIRG.US,D,20190123,000000,11.61,11.81,10.42,10.97,44863,0
+AIRG.US,D,20190124,000000,10.95,11.315,10.7785,10.99,48008,0
+AIRG.US,D,20190125,000000,10.98,11.28,10.9032,11.0091,13851,0
+AIRG.US,D,20190128,000000,10.88,11.01,10.7201,11,6242,0
+AIRG.US,D,20190129,000000,11.02,11.02,10.8,10.995,8307,0
+AIRG.US,D,20190130,000000,10.746,11,10.71,10.86,12535,0
+AIRG.US,D,20190131,000000,10.82,10.98,10.75,10.75,36843,0
+AIRG.US,D,20190201,000000,10.75,10.85,10.62,10.75,48009,0
+AIRG.US,D,20190204,000000,10.75,10.8295,10.63,10.7,29234,0
+AIRG.US,D,20190205,000000,10.7,10.8188,10.425,10.52,23189,0
+AIRG.US,D,20190206,000000,10.5,10.705,10.21,10.21,96264,0
+AIRG.US,D,20190207,000000,10.2,10.61,10.2,10.39,18026,0
+AIRG.US,D,20190208,000000,10.38,10.54,10.2,10.38,15706,0
+AIRG.US,D,20190211,000000,10.37,10.63,10.37,10.5,6373,0
+AIRG.US,D,20190212,000000,10.57,10.59,10.01,10.04,71272,0
+AIRG.US,D,20190213,000000,10.14,10.21,9.67,9.74,77002,0
+AIRG.US,D,20190214,000000,9.75,10.75,9.2674,10.49,136469,0
+AIRG.US,D,20190215,000000,11.03,12.1,10.7,11.88,240599,0
+AIRG.US,D,20190219,000000,11.82,12.3385,11.63,12.21,101059,0
+AIRG.US,D,20190220,000000,12.27,12.46,11.86,11.87,52376,0
+AIRG.US,D,20190221,000000,11.87,12.36,11.7654,11.98,61038,0
+AIRG.US,D,20190222,000000,11.97,12.373,11.97,12.35,54095,0
+AIRG.US,D,20190225,000000,12.33,12.44,12.07,12.27,49405,0
+AIRG.US,D,20190226,000000,12.25,12.77,12.25,12.63,44419,0
+AIRG.US,D,20190227,000000,12.62,12.95,12.6001,12.67,89717,0
+AIRG.US,D,20190228,000000,12.61,12.78,12.46,12.62,22613,0
+AIRG.US,D,20190301,000000,12.7,12.9498,12.69,12.87,48104,0
+AIRG.US,D,20190304,000000,12.83,13.855,12.53,13.83,248233,0
+AIRG.US,D,20190305,000000,13.9,14.13,13.64,13.92,223943,0
+AIRG.US,D,20190306,000000,14.06,14.06,12.78,13.03,86330,0
+AIRG.US,D,20190307,000000,13.21,13.58,13.02,13.54,54521,0
+AIRG.US,D,20190308,000000,13.55,13.55,12.62,13.21,71563,0
+AIRG.US,D,20190311,000000,13.37,13.5,13.25,13.5,38299,0
+AIRG.US,D,20190312,000000,13.6222,13.65,12.98,13.25,35317,0
+AIRG.US,D,20190313,000000,13.25,13.49,13.139,13.32,54966,0
+AIRG.US,D,20190314,000000,13.24,13.24,12.93,13.11,52800,0
+AIRG.US,D,20190315,000000,13.11,13.11,11.7401,12.72,171092,0
+AIRG.US,D,20190318,000000,12.7,12.95,12.55,12.89,125743,0
+AIRG.US,D,20190319,000000,12.98,13.04,12.8444,12.99,60126,0
+AIRG.US,D,20190320,000000,12.99,13.045,12.55,12.55,58580,0
+AIRG.US,D,20190321,000000,12.55,12.96,12.55,12.81,76650,0
+AIRG.US,D,20190322,000000,12.75,12.8238,12.3301,12.71,60213,0
+AIRG.US,D,20190325,000000,12.6,12.74,12.3269,12.56,29384,0
+AIRG.US,D,20190326,000000,12.68,12.86,12.575,12.82,47234,0
+AIRG.US,D,20190327,000000,12.84,12.88,12.503,12.6,19548,0
+AIRG.US,D,20190328,000000,12.61,12.6501,12.44,12.6,31630,0
+AIRG.US,D,20190329,000000,12.59,12.88,12.56,12.83,60615,0
+AIRG.US,D,20190401,000000,12.85,12.85,12.45,12.5,49504,0
+AIRG.US,D,20190402,000000,12.49,12.8,12.2701,12.73,49625,0
+AIRG.US,D,20190403,000000,12.73,12.86,12.65,12.81,74485,0
+AIRG.US,D,20190404,000000,12.81,12.85,12.56,12.63,30653,0
+AIRG.US,D,20190405,000000,12.61,12.73,12.53,12.68,121563,0
+AIRG.US,D,20190408,000000,12.69,13.8,12.69,13.25,239832,0
+AIRG.US,D,20190409,000000,13.25,13.99,13.0959,13.87,131897,0
+AIRG.US,D,20190410,000000,13.89,14.99,13.8236,14.69,236614,0
+AIRG.US,D,20190411,000000,14.8,16.19,14.69,15.74,666601,0
+AIRG.US,D,20190412,000000,16.03,16.3788,15.54,15.99,377834,0
+AIRG.US,D,20190415,000000,15.98,16.2273,15.57,15.95,196384,0
+AIRG.US,D,20190416,000000,16.15,17.0194,15.88,16.79,359296,0
+AIRG.US,D,20190417,000000,16.97,17.25,16.25,16.48,286790,0
+AIRG.US,D,20190418,000000,16.29,16.4668,13.51,15.45,612805,0
+AIRG.US,D,20190422,000000,15.37,16.09,15.1,15.78,129499,0
+AIRG.US,D,20190423,000000,15.39,16.61,15.11,16.26,127098,0
+AIRG.US,D,20190424,000000,16.28,16.7085,15.81,16.22,109489,0
+AIRG.US,D,20190425,000000,16.2,16.2,14.88,15.34,127848,0
+AIRG.US,D,20190426,000000,15.24,16.07,15.01,15.99,124174,0
+AIRG.US,D,20190429,000000,15.98,16.03,15.2,15.44,104156,0
+AIRG.US,D,20190430,000000,15.5,16.14,15.47,15.97,127268,0
+AIRG.US,D,20190501,000000,16,16.565,15.88,16.11,102512,0
+AIRG.US,D,20190502,000000,16.05,16.26,15.61,15.68,84295,0
+AIRG.US,D,20190503,000000,15.71,16.37,15.68,16.25,93475,0
+AIRG.US,D,20190506,000000,16.04,16.62,15.43,15.74,122409,0
+AIRG.US,D,20190507,000000,15.65,16.46,15.62,16.2,119218,0
+AIRG.US,D,20190508,000000,16.31,16.39,15.89,16.22,108128,0
+AIRG.US,D,20190509,000000,15.99,16.9,15.51,15.72,228163,0
+AIRG.US,D,20190510,000000,13.25,15.66,12.5,15.42,488757,0
+AIRG.US,D,20190513,000000,15.03,15.03,14.135,14.51,219766,0
+AIRG.US,D,20190514,000000,14.41,15.2,14.25,15,183875,0
+AIRG.US,D,20190515,000000,14.89,15.27,14.8,14.88,168524,0
+AIRG.US,D,20190516,000000,14.82,14.99,14.363,14.54,83496,0
+AIRG.US,D,20190517,000000,14.35,14.44,13.84,13.88,71669,0
+AIRG.US,D,20190520,000000,13.55,13.99,13.25,13.54,170528,0
+AIRG.US,D,20190521,000000,13.5,13.99,13.35,13.48,97520,0
+AIRG.US,D,20190522,000000,13.32,13.82,13.03,13.1,102645,0
+AIRG.US,D,20190523,000000,13.04,13.47,12.9,13.24,87195,0
+AIRG.US,D,20190524,000000,13.26,13.52,13.01,13.24,95443,0
+AIRG.US,D,20190528,000000,13.24,13.85,13.24,13.65,79400,0
+AIRG.US,D,20190529,000000,13.42,13.6,12.78,12.87,127014,0
+AIRG.US,D,20190530,000000,12.9,13.6,12.9,13.33,93538,0
+AIRG.US,D,20190531,000000,13.07,13.13,12.58,12.82,109073,0
+AIRG.US,D,20190603,000000,12.8,13.18,12.23,12.58,179086,0
+AIRG.US,D,20190604,000000,12.6515,13.36,12.55,13.23,126189,0
+AIRG.US,D,20190605,000000,13.41,13.59,13.2,13.39,82220,0
+AIRG.US,D,20190606,000000,13.31,13.78,12.9325,13.61,269045,0
+AIRG.US,D,20190607,000000,13.64,13.94,13.395,13.67,148612,0
+AIRG.US,D,20190610,000000,13.75,14,13.19,13.38,158477,0
+AIRG.US,D,20190611,000000,13.56,13.98,13.29,13.88,262541,0
+AIRG.US,D,20190612,000000,13.85,14.54,13.74,14.45,135018,0
+AIRG.US,D,20190613,000000,14.45,14.63,14.04,14.22,105242,0
+AIRG.US,D,20190614,000000,14.19,14.64,14.1,14.51,110521,0
+AIRG.US,D,20190617,000000,14.55,15.05,13.72,13.865,285263,0
+AIRG.US,D,20190618,000000,14.03,14.1,13.61,13.91,97838,0
+AIRG.US,D,20190619,000000,13.91,14.46,13.7,14.27,103441,0
+AIRG.US,D,20190620,000000,14.53,15.45,14.49,15.07,160236,0
+AIRG.US,D,20190621,000000,15.09,15.11,14.59,14.78,81446,0
+AIRG.US,D,20190624,000000,14.6,14.7,13.54,13.58,160031,0
+AIRG.US,D,20190625,000000,14.06,14.1,13.59,13.68,84659,0
+AIRG.US,D,20190626,000000,13.62,13.99,13.48,13.57,79581,0
+AIRG.US,D,20190627,000000,13.49,14.22,13.43,14.05,75379,0
+AIRG.US,D,20190628,000000,13.97,14.65,13.2968,14.15,1142716,0
+AIRG.US,D,20190701,000000,14.21,14.95,14.21,14.84,137093,0
+AIRG.US,D,20190702,000000,14.85,14.86,14.26,14.4,101521,0
+AIRG.US,D,20190703,000000,14.4,14.66,14.23,14.61,38479,0
+AIRG.US,D,20190705,000000,14.59,14.61,14.36,14.5,39877,0
+AIRG.US,D,20190708,000000,14.5,14.5,14.08,14.2,45548,0
+AIRG.US,D,20190709,000000,14.06,14.36,14.03,14.32,81135,0
+AIRG.US,D,20190710,000000,14.35,14.66,14.2327,14.64,42778,0
+AIRG.US,D,20190711,000000,14.58,15.1,14.475,14.53,52118,0
+AIRG.US,D,20190712,000000,14.44,14.81,14.35,14.39,55959,0
+AIRG.US,D,20190715,000000,14.29,14.6,14.14,14.43,51448,0
+AIRG.US,D,20190716,000000,14.35,14.82,14.1,14.2,73558,0
+AIRG.US,D,20190717,000000,14.13,14.39,13.97,14.27,33598,0
+AIRG.US,D,20190718,000000,14.22,14.33,13.45,13.62,123282,0
+AIRG.US,D,20190719,000000,13.57,13.62,13,13.29,108624,0
+AIRG.US,D,20190722,000000,13.25,13.41,12.75,12.91,106584,0
+AIRG.US,D,20190723,000000,12.91,12.91,12.3,12.56,109074,0
+AIRG.US,D,20190724,000000,13.11,13.16,12.55,13.11,140606,0
+AIRG.US,D,20190725,000000,13.12,13.41,12.89,13.26,67374,0
+AIRG.US,D,20190726,000000,13.26,13.4277,13.14,13.24,42610,0
+AIRG.US,D,20190729,000000,13.11,13.37,12.755,12.94,31320,0
+AIRG.US,D,20190730,000000,12.79,13.335,12.79,13.26,60599,0
+AIRG.US,D,20190731,000000,13.285,13.43,12.98,12.98,71383,0
+AIRG.US,D,20190801,000000,13.0554,13.23,12.64,12.69,52863,0
+AIRG.US,D,20190802,000000,12.42,12.5,11.9,11.97,46410,0
+AIRG.US,D,20190805,000000,11.68,11.87,11.34,11.4,89501,0
+AIRG.US,D,20190806,000000,11.37,11.63,11.1429,11.3,92839,0
+AIRG.US,D,20190807,000000,11.35,11.91,11.325,11.6,131796,0
+AIRG.US,D,20190808,000000,11.6,11.67,10.86,11.16,103218,0
+AIRG.US,D,20190809,000000,10.56,11.86,10.56,11.72,278131,0
+AIRG.US,D,20190812,000000,11.79,12.4,11.7652,12.07,77508,0
+AIRG.US,D,20190813,000000,12.1,12.48,12.0001,12.41,76943,0
+AIRG.US,D,20190814,000000,12.25,12.25,11.59,11.85,71729,0
+AIRG.US,D,20190815,000000,11.73,12,11.45,11.59,67945,0
+AIRG.US,D,20190816,000000,11.66,11.99,11.66,11.8,23743,0
+AIRG.US,D,20190819,000000,11.97,11.97,11.75,11.79,83779,0
+AIRG.US,D,20190820,000000,11.74,11.8919,11.65,11.8,76466,0
+AIRG.US,D,20190821,000000,11.9,11.9,11.61,11.63,35819,0
+AIRG.US,D,20190822,000000,11.6,11.613,11.25,11.37,36286,0
+AIRG.US,D,20190823,000000,11.34,11.4269,10.61,10.98,71266,0
+AIRG.US,D,20190826,000000,11.13,11.34,10.93,11.19,32692,0
+AIRG.US,D,20190827,000000,11.21,11.21,10.75,10.79,41143,0
+AIRG.US,D,20190828,000000,10.79,11.1997,10.555,11.06,69386,0
+AIRG.US,D,20190829,000000,11.035,11.459,11.035,11.19,31060,0
+AIRG.US,D,20190830,000000,11.24,11.34,10.98,11.23,33550,0
+AIRG.US,D,20190903,000000,11.03,11.19,10.55,10.65,105220,0
+AIRG.US,D,20190904,000000,10.65,10.96,10.56,10.77,91395,0
+AIRG.US,D,20190905,000000,10.95,11.208,10.79,11.01,84333,0
+AIRG.US,D,20190906,000000,11.04,11.24,10.86,10.98,74644,0
+AIRG.US,D,20190909,000000,10.94,11.31,10.86,11.17,67089,0
+AIRG.US,D,20190910,000000,11.6,12.25,11.18,12.18,87470,0
+AIRG.US,D,20190911,000000,12.24,12.69,11.97,12.57,50925,0
+AIRG.US,D,20190912,000000,12.59,12.88,12.19,12.26,89272,0
+AIRG.US,D,20190913,000000,12.4,12.74,12.095,12.57,75755,0
+AIRG.US,D,20190916,000000,12.49,12.62,12.225,12.56,63307,0
+AIRG.US,D,20190917,000000,12.43,12.57,12.33,12.53,29683,0
+AIRG.US,D,20190918,000000,12.5,12.5,12.04,12.18,37984,0
+AIRG.US,D,20190919,000000,12.01,12.36,12.01,12.13,30133,0
+AIRG.US,D,20190920,000000,12.16,12.325,11.7901,12,64798,0
+AIRG.US,D,20190923,000000,12,12.16,11.8,12.08,51558,0
+AIRG.US,D,20190924,000000,12.12,12.1501,11.65,11.78,49652,0
+AIRG.US,D,20190925,000000,11.82,12.16,11.7,12.12,59424,0
+AIRG.US,D,20190926,000000,12.14,12.28,11.945,12.04,21642,0
+AIRG.US,D,20190927,000000,12.1,12.38,11.77,11.95,33213,0
+AIRG.US,D,20190930,000000,11.824,11.95,11.71,11.75,32165,0
+AIRG.US,D,20191001,000000,11.89,11.89,11.15,11.29,66101,0
+AIRG.US,D,20191002,000000,11.2,11.45,11,11.33,38428,0
+AIRG.US,D,20191003,000000,11.33,11.4,11.13,11.24,20844,0
+AIRG.US,D,20191004,000000,11.24,11.27,11.08,11.2,24513,0
+AIRG.US,D,20191007,000000,11.19,11.5,11.04,11.29,29781,0
+AIRG.US,D,20191008,000000,11.11,11.25,10.82,10.82,65384,0
+AIRG.US,D,20191009,000000,10.91,10.99,10.57,10.67,56420,0
+AIRG.US,D,20191010,000000,10.6,10.96,10.59,10.72,48679,0
+AIRG.US,D,20191011,000000,10.87,11.21,10.7,10.75,44417,0
+AIRG.US,D,20191014,000000,10.62,10.7,10.57,10.62,22649,0
+AIRG.US,D,20191015,000000,10.63,10.94,10.36,10.49,42644,0
+AIRG.US,D,20191016,000000,10.51,10.9382,10.38,10.43,46353,0
+AIRG.US,D,20191017,000000,10.6,10.94,10.59,10.83,39304,0
+AIRG.US,D,20191018,000000,10.73,10.95,10.55,10.74,25448,0
+AIRG.US,D,20191021,000000,10.92,11.17,10.79,11.04,44807,0
+AIRG.US,D,20191022,000000,11,11.03,10.8,10.9,20851,0
+AIRG.US,D,20191023,000000,10.88,11.06,10.69,10.83,34095,0
+AIRG.US,D,20191024,000000,10.8,11,10.57,10.6,25879,0
+AIRG.US,D,20191025,000000,10.55,10.715,10.55,10.6,24165,0
+AIRG.US,D,20191028,000000,10.75,10.95,10.62,10.76,25211,0
+AIRG.US,D,20191029,000000,10.64,11.24,10.64,11.23,50163,0
+AIRG.US,D,20191030,000000,11.25,11.38,10.975,11.36,42986,0
+AIRG.US,D,20191031,000000,11.3,11.7,11.165,11.37,67092,0
+AIRG.US,D,20191101,000000,11.46,11.46,10.97,11.05,33125,0
+AIRG.US,D,20191104,000000,11.1,11.26,10.91,10.94,18798,0
+AIRG.US,D,20191105,000000,10.94,11.3,10.93,11.1,18974,0
+AIRG.US,D,20191106,000000,11,11.33,10.88,11.18,40401,0
+AIRG.US,D,20191107,000000,11.34,11.35,11.04,11.22,61024,0
+AIRG.US,D,20191108,000000,10.93,11.57,10.65,11.4,66548,0
+AIRG.US,D,20191111,000000,11.3,11.39,9.94,10.02,119568,0
+AIRG.US,D,20191112,000000,10.01,10.34,9.995,10.26,135112,0
+AIRG.US,D,20191113,000000,10.15,10.4,10.15,10.35,25972,0
+AIRG.US,D,20191114,000000,10.36,10.59,10.35,10.56,66148,0
+AIRG.US,D,20191115,000000,10.63,10.89,10.41,10.44,74106,0
+AIRG.US,D,20191118,000000,10.44,10.57,10.09,10.19,60378,0
+AIRG.US,D,20191119,000000,10.23,10.55,10.1,10.4,52948,0
+AIRG.US,D,20191120,000000,10.36,10.69,10.2,10.42,61100,0
+AIRG.US,D,20191121,000000,10.45,10.45,9.8,9.87,61418,0
+AIRG.US,D,20191122,000000,9.9,10.17,9.78,9.81,50852,0
+AIRG.US,D,20191125,000000,9.77,10,9.77,9.98,51028,0
+AIRG.US,D,20191126,000000,8.95,9.18,8.28,8.66,441155,0
+AIRG.US,D,20191127,000000,8.61,9.38,8.61,9.055,96940,0
+AIRG.US,D,20191129,000000,9.13,9.57,8.91,9.44,80798,0
+AIRG.US,D,20191202,000000,9.43,9.92,9.35,9.84,97263,0
+AIRG.US,D,20191203,000000,9.84,9.93,9.56,9.89,60900,0
+AIRG.US,D,20191204,000000,9.94,10,9.82,9.89,75501,0
+AIRG.US,D,20191205,000000,9.84,10.05,9.75,9.86,50962,0
+AIRG.US,D,20191206,000000,9.89,10.34,9.89,10.24,70537,0
+AIRG.US,D,20191209,000000,10.25,10.33,9.85,9.85,60742,0
+AIRG.US,D,20191210,000000,9.85,10.1,9.85,9.92,32654,0
+AIRG.US,D,20191211,000000,9.92,10.17,9.88,10.09,32921,0
+AIRG.US,D,20191212,000000,10.08,10.42,10.06,10.34,90785,0
+AIRG.US,D,20191213,000000,10.3,10.4118,9.93,10.16,31206,0
+AIRG.US,D,20191216,000000,10.22,10.33,9.75,10.07,111517,0
+AIRG.US,D,20191217,000000,10,10.33,9.92,10.29,51991,0
+AIRG.US,D,20191218,000000,10.22,10.36,10.18,10.32,57465,0
+AIRG.US,D,20191219,000000,10.32,10.35,10.01,10.2,57530,0
+AIRG.US,D,20191220,000000,10.21,10.23,10.07,10.17,42906,0
+AIRG.US,D,20191223,000000,10.13,10.52,10.13,10.48,38159,0
+AIRG.US,D,20191224,000000,10.58,10.82,10.547,10.69,27446,0
+AIRG.US,D,20191226,000000,10.72,10.72,10.52,10.64,41525,0
+AIRG.US,D,20191227,000000,10.65,10.665,10.43,10.48,64540,0
+AIRG.US,D,20191230,000000,10.48,10.59,10.22,10.49,58876,0
+AIRG.US,D,20191231,000000,10.41,10.7342,10.41,10.69,52263,0
+AIRG.US,D,20200102,000000,10.75,10.79,10.65,10.69,42260,0
+AIRG.US,D,20200103,000000,10.59,10.6595,10.41,10.42,35841,0
+AIRG.US,D,20200106,000000,10.26,10.58,10.26,10.435,44686,0
+AIRG.US,D,20200107,000000,10.43,10.51,10.29,10.34,28793,0
+AIRG.US,D,20200108,000000,10.3,10.38,10.25,10.28,29888,0
+AIRG.US,D,20200109,000000,10.35,10.51,10.3,10.3,17433,0
+AIRG.US,D,20200110,000000,10.31,10.37,9.85,9.88,74991,0
+AIRG.US,D,20200113,000000,9.88,10.2,9.88,10.16,43693,0
+AIRG.US,D,20200114,000000,10.15,10.31,10.13,10.21,34884,0
+AIRG.US,D,20200115,000000,10.23,10.34,9.92,9.97,66437,0
+AIRG.US,D,20200116,000000,10.03,10.33,10.03,10.3,55508,0
+AIRG.US,D,20200117,000000,10.21,10.49,10.09,10.34,53166,0
+AIRG.US,D,20200121,000000,10.36,10.36,10.14,10.19,46432,0
+AIRG.US,D,20200122,000000,10.25,10.3,9.88,10.02,28443,0
+AIRG.US,D,20200123,000000,9.98,10.28,9.96,10.25,36576,0
+AIRG.US,D,20200124,000000,10.28,10.36,10.15,10.16,27524,0
+AIRG.US,D,20200127,000000,10.03,10.09,9.61,9.66,33237,0
+AIRG.US,D,20200128,000000,9.86,9.86,9.5,9.75,73096,0
+AIRG.US,D,20200129,000000,9.76,9.84,9.35,9.67,49779,0
+AIRG.US,D,20200130,000000,9.52,9.6418,9.45,9.55,33616,0
+AIRG.US,D,20200131,000000,9.48,9.75,9.39,9.45,96708,0
+AIRG.US,D,20200203,000000,9.53,9.6,9.25,9.35,28793,0
+AIRG.US,D,20200204,000000,9.4,9.41,9.21,9.27,84291,0
+AIRG.US,D,20200205,000000,9.3,9.32,9,9.03,65915,0
+AIRG.US,D,20200206,000000,9.11,9.11,8.73,8.89,80582,0
+AIRG.US,D,20200207,000000,8.86,8.97,8.75,8.8,41571,0
+AIRG.US,D,20200210,000000,8.8,8.87,8.65,8.85,40839,0
+AIRG.US,D,20200211,000000,8.93,9.145,8.8,8.98,37967,0
+AIRG.US,D,20200212,000000,8.97,8.97,8.76,8.82,53705,0
+AIRG.US,D,20200213,000000,8.8468,8.8468,8.71,8.78,75538,0
+AIRG.US,D,20200214,000000,8.79,9.07,8.74,8.96,63656,0
+AIRG.US,D,20200218,000000,8.99,9.17,8.97,9.08,33542,0
+AIRG.US,D,20200219,000000,9.13,9.19,8.86,9.03,34410,0
+AIRG.US,D,20200220,000000,9.06,9.3399,9,9.11,50148,0
+AIRG.US,D,20200221,000000,10.3,10.3,9.38,9.62,163130,0
+AIRG.US,D,20200224,000000,9.21,9.56,8.96,9.09,56965,0
+AIRG.US,D,20200225,000000,9.06,9.06,8.51,8.56,83861,0
+AIRG.US,D,20200226,000000,8.5584,8.72,8.51,8.61,44075,0
+AIRG.US,D,20200227,000000,8.46,8.5,8.13,8.22,86446,0
+AIRG.US,D,20200228,000000,7.9501,8.11,7.775,7.89,80543,0
+AIRG.US,D,20200302,000000,7.85,8.1679,7.7,7.98,129552,0
+AIRG.US,D,20200303,000000,8.01,8.28,7.9,8.02,36949,0
+AIRG.US,D,20200304,000000,8.15,8.42,7.96,8.36,30261,0
+AIRG.US,D,20200305,000000,8.13,8.41,7.77,7.93,36584,0
+AIRG.US,D,20200306,000000,7.65,8.1,7.61,7.83,36611,0
+AIRG.US,D,20200309,000000,7.19,7.46,7.05,7.14,49759,0
+AIRG.US,D,20200310,000000,7.14,7.31,6.8792,7.26,79443,0
+AIRG.US,D,20200311,000000,7.29,7.34,7,7.22,56066,0
+AIRG.US,D,20200312,000000,6.95,6.95,6.52,6.53,62996,0
+AIRG.US,D,20200313,000000,6.84,6.9099,6.285,6.89,69033,0
+AIRG.US,D,20200316,000000,7.1,7.85,6.59,6.66,140366,0
+AIRG.US,D,20200317,000000,6.77,8.35,6.66,8.11,111127,0
+AIRG.US,D,20200318,000000,7.3,8.15,6.25,6.61,73931,0
+AIRG.US,D,20200319,000000,6.36,7.02,6.35,6.98,53028,0
+AIRG.US,D,20200320,000000,6.99,7.12,6.15,6.15,102549,0
+AIRG.US,D,20200323,000000,6,6,5.63,5.96,125992,0
+AIRG.US,D,20200324,000000,6.2,7.18,6.2,7.17,104603,0
+AIRG.US,D,20200325,000000,6.99,7.54,6.93,6.985,87528,0
+AIRG.US,D,20200326,000000,7.03,7.52,7.02,7.38,56590,0
+AIRG.US,D,20200327,000000,7.16,7.29,6.84,6.86,32275,0
+AIRG.US,D,20200330,000000,6.91,7.44,6.75,6.93,26920,0
+AIRG.US,D,20200331,000000,7.32,7.55,6.65,7.39,73957,0
+AIRG.US,D,20200401,000000,7.08,7.08,6.55,6.61,79001,0
+AIRG.US,D,20200402,000000,6.59,7.18,6.3275,6.48,30475,0
+AIRG.US,D,20200403,000000,6.5,6.5,6.02,6.02,51691,0
+AIRG.US,D,20200406,000000,6.29,6.48,6.29,6.44,25746,0
+AIRG.US,D,20200407,000000,6.65,6.82,6.43,6.45,64353,0
+AIRG.US,D,20200408,000000,6.53,7.38,6.5,7.09,66982,0
+AIRG.US,D,20200409,000000,7.28,7.4,6.75,6.88,43856,0
+AIRG.US,D,20200413,000000,6.8,6.8,6.55,6.67,38942,0
+AIRG.US,D,20200414,000000,6.82,7.13,6.7499,6.95,63695,0
+AIRG.US,D,20200415,000000,6.69,7.47,6.53,7.36,95452,0
+AIRG.US,D,20200416,000000,7.34,7.39,6.81,6.86,35840,0
+AIRG.US,D,20200417,000000,7.03,7.16,6.965,7.12,26609,0
+AIRG.US,D,20200420,000000,7.08,7.47,7.005,7.15,25131,0
+AIRG.US,D,20200421,000000,7.2,7.3573,7.16,7.2,51746,0
+AIRG.US,D,20200422,000000,7.35,7.48,7.35,7.48,38992,0
+AIRG.US,D,20200423,000000,7.495,7.8,7.42,7.65,44193,0
+AIRG.US,D,20200424,000000,7.7,7.8,7.59,7.73,18670,0
+AIRG.US,D,20200427,000000,7.7025,8.61,7.7025,8.6,69788,0
+AIRG.US,D,20200428,000000,8.79,9.0149,8.23,8.38,45272,0
+AIRG.US,D,20200429,000000,8.66,9.04,8.53,8.58,91477,0
+AIRG.US,D,20200430,000000,8.44,8.724,8.06,8.09,32438,0
+AIRG.US,D,20200501,000000,7.83,7.96,7.5339,7.91,36389,0
+AIRG.US,D,20200504,000000,7.9,8.3,7.58,7.65,55537,0
+AIRG.US,D,20200505,000000,8.12,8.12,7.27,7.29,37951,0
+AIRG.US,D,20200506,000000,7.46,7.6078,7.23,7.5,29897,0
+AIRG.US,D,20200507,000000,7.625,7.85,7.49,7.84,40039,0
+AIRG.US,D,20200508,000000,8.14,8.75,8.14,8.68,36927,0
+AIRG.US,D,20200511,000000,8.51,9.37,8.29,8.84,65178,0
+AIRG.US,D,20200512,000000,8.98,9.045,8.165,8.19,69991,0
+AIRG.US,D,20200513,000000,7.955,8.3,7.95,8.26,44336,0
+AIRG.US,D,20200514,000000,8.25,8.54,7.9674,8.35,40601,0
+AIRG.US,D,20200515,000000,8.36,8.36,8.02,8.14,31979,0
+AIRG.US,D,20200518,000000,8.38,8.6,8.21,8.3,58884,0
+AIRG.US,D,20200519,000000,8.26,8.54,8,8.03,74585,0
+AIRG.US,D,20200520,000000,8.08,8.18,7.65,7.78,42451,0
+AIRG.US,D,20200521,000000,7.92,8.25,7.92,8.14,57027,0
+AIRG.US,D,20200522,000000,8.1,8.3,8.07,8.11,100303,0
+AIRG.US,D,20200526,000000,8.23,9.07,8.21,8.56,65795,0
+AIRG.US,D,20200527,000000,8.67,9.43,8.67,9.39,48918,0
+AIRG.US,D,20200528,000000,9.55,9.6583,8.88,8.88,36234,0
+AIRG.US,D,20200529,000000,8.81,9.035,8.67,9.03,37806,0
+AIRG.US,D,20200601,000000,8.94,9.41,8.82,9.15,63386,0
+AIRG.US,D,20200602,000000,9.25,9.33,8.87,9.3,67407,0
+AIRG.US,D,20200603,000000,9.45,9.56,9.225,9.32,60664,0
+AIRG.US,D,20200604,000000,9.26,9.57,9.1,9.34,80892,0
+AIRG.US,D,20200605,000000,9.69,9.74,9.2235,9.3,87280,0
+AIRG.US,D,20200608,000000,9.44,9.8,9.27,9.65,78623,0
+AIRG.US,D,20200609,000000,9.5,11.49,9.25,11.31,269665,0
+AIRG.US,D,20200610,000000,11.5,11.85,10.6,10.6,207964,0
+AIRG.US,D,20200611,000000,10.54,10.65,10.3,10.36,208264,0
+AIRG.US,D,20200612,000000,10.86,10.86,10.08,10.31,193201,0
+AIRG.US,D,20200615,000000,10.39,10.39,9.57,9.86,157449,0
+AIRG.US,D,20200616,000000,10.27,10.47,9.73,10.23,125752,0
+AIRG.US,D,20200617,000000,10.36,10.53,9.91,9.93,90140,0
+AIRG.US,D,20200618,000000,9.92,10.13,9.82,10.01,84851,0
+AIRG.US,D,20200619,000000,10.04,10.13,9.8,9.99,89270,0
+AIRG.US,D,20200622,000000,9.92,10.1733,9.72,9.96,82217,0
+AIRG.US,D,20200623,000000,10.14,10.43,9.97,10.31,92405,0
+AIRG.US,D,20200624,000000,10.21,10.26,9.73,9.85,153530,0
+AIRG.US,D,20200625,000000,9.97,10.05,9.73,9.96,138323,0
+AIRG.US,D,20200626,000000,10.05,11,9.91,10.93,1120239,0
+AIRG.US,D,20200629,000000,10.9,11.31,10.58,10.65,139359,0
+AIRG.US,D,20200630,000000,10.68,10.96,10.37,10.74,178688,0
+AIRG.US,D,20200701,000000,10.74,10.86,10.5701,10.75,46286,0
+AIRG.US,D,20200702,000000,10.95,11.17,10.87,11.11,69359,0
+AIRG.US,D,20200706,000000,11.29,11.29,10.74,10.77,59441,0
+AIRG.US,D,20200707,000000,10.71,11.0699,10.41,10.47,58829,0
+AIRG.US,D,20200708,000000,10.45,10.7,10.16,10.35,50199,0
+AIRG.US,D,20200709,000000,10.33,10.87,10.2488,10.83,58726,0
+AIRG.US,D,20200710,000000,10.83,10.83,10.3,10.34,44335,0
+AIRG.US,D,20200713,000000,10.51,10.795,10.29,10.335,57195,0
+AIRG.US,D,20200714,000000,10.34,10.58,10.23,10.41,67791,0
+AIRG.US,D,20200715,000000,10.64,10.69,10.28,10.31,76310,0
+AIRG.US,D,20200716,000000,10.46,10.66,10.36,10.48,69859,0
+AIRG.US,D,20200717,000000,10.77,11.25,10.72,11.01,169598,0
+AIRG.US,D,20200720,000000,11.78,12.72,11.53,12.14,245028,0
+AIRG.US,D,20200721,000000,12.54,12.87,11.91,11.97,136302,0
+AIRG.US,D,20200722,000000,12.14,12.5,11.97,12.28,111257,0
+AIRG.US,D,20200723,000000,12.61,13.37,12.6,13.16,222347,0
+AIRG.US,D,20200724,000000,13.16,13.38,13,13.15,69484,0
+AIRG.US,D,20200727,000000,13.25,13.45,13.055,13.24,80541,0
+AIRG.US,D,20200728,000000,13.24,13.25,12.76,12.76,50656,0
+AIRG.US,D,20200729,000000,12.87,13.15,12.86,12.96,85599,0
+AIRG.US,D,20200730,000000,13,13.055,12.8,12.94,93105,0
+AIRG.US,D,20200731,000000,12.94,13.08,12.77,12.8,44080,0
+AIRG.US,D,20200803,000000,13.49,14.16,13.08,13.99,199503,0
+AIRG.US,D,20200804,000000,14.05,14.17,13.62,14.07,151358,0
+AIRG.US,D,20200805,000000,14.07,14.25,13.77,13.79,91973,0
+AIRG.US,D,20200806,000000,13.9,13.97,13.4101,13.73,104991,0
+AIRG.US,D,20200807,000000,14.6,14.96,13.1,13.35,225040,0
+AIRG.US,D,20200810,000000,13.46,13.7912,13.46,13.66,84798,0
+AIRG.US,D,20200811,000000,13.65,13.91,13.36,13.41,83330,0
+AIRG.US,D,20200812,000000,13.5,14.24,13.49,13.58,178283,0
+AIRG.US,D,20200813,000000,13.97,14.17,13.6971,13.95,141220,0
+AIRG.US,D,20200814,000000,14.02,14.02,13.5,13.69,65718,0
+AIRG.US,D,20200817,000000,13.86,14.1,13.59,13.76,65621,0
+AIRG.US,D,20200818,000000,13.74,13.885,13.61,13.75,66853,0
+AIRG.US,D,20200819,000000,13.72,13.88,13.6116,13.7,36688,0
+AIRG.US,D,20200820,000000,13.63,13.88,13.5,13.55,43712,0
+AIRG.US,D,20200821,000000,13.54,13.585,13,13.23,83422,0
+AIRG.US,D,20200824,000000,13.71,13.97,13.36,13.52,93034,0
+AIRG.US,D,20200825,000000,13.5,13.66,13.41,13.62,85624,0
+AIRG.US,D,20200826,000000,13.73,13.82,13.49,13.7,65305,0
+AIRG.US,D,20200827,000000,13.75,13.86,13.7,13.75,121050,0
+AIRG.US,D,20200828,000000,13.87,13.918,13.67,13.77,142119,0
+AIRG.US,D,20200831,000000,13.84,13.865,13.09,13.3,115020,0
+AIRG.US,D,20200901,000000,13.25,13.9,13.2,13.71,110068,0
+AIRG.US,D,20200902,000000,13.89,13.89,13.21,13.68,106554,0
+AIRG.US,D,20200903,000000,13.62,13.62,13.18,13.32,63634,0
+AIRG.US,D,20200904,000000,13.5,13.711,13.05,13.52,69090,0
+AIRG.US,D,20200908,000000,13.7,13.7,12.83,12.83,64413,0
+AIRG.US,D,20200909,000000,12.89,13.44,12.89,13.2,65972,0
+AIRG.US,D,20200910,000000,13.39,13.45,13.14,13.18,76745,0
+AIRG.US,D,20200911,000000,13.22,13.46,13.18,13.38,82785,0
+AIRG.US,D,20200914,000000,13.38,13.44,13.1816,13.34,25065,0
+AIRG.US,D,20200915,000000,13.29,13.41,13.2,13.34,36183,0
+AIRG.US,D,20200916,000000,13.4,13.45,13.14,13.29,42245,0
+AIRG.US,D,20200917,000000,13.3,13.35,13.16,13.29,70229,0
+AIRG.US,D,20200918,000000,13.3,13.35,13.12,13.18,87231,0
+AIRG.US,D,20200921,000000,12.94,13.3,12.75,13.2,99947,0
+AIRG.US,D,20200922,000000,13.28,13.35,12.7,13.04,65808,0
+AIRG.US,D,20200923,000000,13.1,13.26,13.1,13.21,37077,0
+AIRG.US,D,20200924,000000,13.2,13.3,12.95,13.18,66738,0
+AIRG.US,D,20200925,000000,13.1,13.23,13,13.08,26160,0
+AIRG.US,D,20200928,000000,13.2,13.9,13.2,13.62,84227,0
+AIRG.US,D,20200929,000000,13.59,13.66,13.33,13.49,75375,0
+AIRG.US,D,20200930,000000,13.41,13.64,13.2001,13.34,67278,0
+AIRG.US,D,20201001,000000,13.41,13.6512,13.22,13.53,65996,0
+AIRG.US,D,20201002,000000,13.34,13.635,13.18,13.38,45941,0
+AIRG.US,D,20201005,000000,13.42,13.85,13.41,13.63,70752,0
+AIRG.US,D,20201006,000000,13.61,14.3,13.41,13.54,114923,0
+AIRG.US,D,20201007,000000,13.62,14,13.61,13.86,34760,0
+AIRG.US,D,20201008,000000,13.96,14,13.85,13.94,40468,0
+AIRG.US,D,20201009,000000,13.98,14.54,13.98,14.19,53635,0
+AIRG.US,D,20201012,000000,14.25,14.25,13.57,13.71,51980,0
+AIRG.US,D,20201013,000000,13.8,14.53,13.8,13.86,117250,0
+AIRG.US,D,20201014,000000,14.11,14.43,14.045,14.12,33813,0
+AIRG.US,D,20201015,000000,14,14.2999,13.85,14.1,29342,0
+AIRG.US,D,20201016,000000,14.06,14.07,13.57,13.63,25015,0
+AIRG.US,D,20201019,000000,13.77,13.9,13.535,13.63,24789,0
+AIRG.US,D,20201020,000000,13.65,13.77,13.34,13.37,28030,0
+AIRG.US,D,20201021,000000,13.35,13.83,13.25,13.35,24150,0
+AIRG.US,D,20201022,000000,13.32,13.5399,13.015,13.2,42326,0
+AIRG.US,D,20201023,000000,13.29,13.39,13.19,13.26,26823,0
+AIRG.US,D,20201026,000000,13.19,13.58,13,13.46,118703,0
+AIRG.US,D,20201027,000000,13.54,13.67,13.33,13.35,18870,0
+AIRG.US,D,20201028,000000,13.2,13.68,12.99,13.46,62673,0
+AIRG.US,D,20201029,000000,13.57,13.59,13.0679,13.25,26329,0
+AIRG.US,D,20201030,000000,13.24,13.82,13.07,13.82,34739,0
+AIRG.US,D,20201102,000000,13.88,13.89,13,13.22,42811,0
+AIRG.US,D,20201103,000000,13.26,13.53,13.11,13.29,21432,0
+AIRG.US,D,20201104,000000,13.33,13.6,13.095,13.21,22121,0
+AIRG.US,D,20201105,000000,13.3,13.9099,13.3,13.72,33150,0
+AIRG.US,D,20201106,000000,12.95,13.37,12.25,12.8,105584,0
+AIRG.US,D,20201109,000000,12.9,13.52,12.75,12.82,40088,0
+AIRG.US,D,20201110,000000,12.71,13.07,12.6,12.8,35398,0
+AIRG.US,D,20201111,000000,12.85,13.25,12.82,13.25,16242,0
+AIRG.US,D,20201112,000000,13.24,13.24,12.76,12.96,31045,0
+AIRG.US,D,20201113,000000,12.96,13.33,12.79,13.08,39300,0
+AIRG.US,D,20201116,000000,12.97,13.2899,12.97,13.14,21313,0
+AIRG.US,D,20201117,000000,13.13,13.2499,13.01,13.03,32619,0
+AIRG.US,D,20201118,000000,13.01,13.24,12.83,12.93,43608,0
+AIRG.US,D,20201119,000000,12.86,13.31,12.86,13.18,54543,0
+AIRG.US,D,20201120,000000,13.24,13.68,13.03,13.29,30089,0
+AIRG.US,D,20201123,000000,13.5,13.53,13.3121,13.47,19413,0
+AIRG.US,D,20201124,000000,13.58,13.58,13.1436,13.45,28707,0
+AIRG.US,D,20201125,000000,13.45,13.7,13.14,13.36,53395,0
+AIRG.US,D,20201127,000000,13.4,13.61,13.2533,13.47,35227,0
+AIRG.US,D,20201130,000000,13.49,13.615,13.16,13.28,74597,0
+AIRG.US,D,20201201,000000,13.38,13.5,13.04,13.33,49336,0
+AIRG.US,D,20201202,000000,13.36,13.4588,13.1192,13.45,38162,0
+AIRG.US,D,20201203,000000,13.54,13.55,13.3329,13.5,76457,0
+AIRG.US,D,20201204,000000,13.5,13.812,13.45,13.62,155974,0
+AIRG.US,D,20201207,000000,13.6,14.13,13.5232,13.92,74211,0
+AIRG.US,D,20201208,000000,13.84,14.15,13.79,13.83,51568,0
+AIRG.US,D,20201209,000000,13.92,14.04,13.55,13.83,82785,0
+AIRG.US,D,20201210,000000,13.7,14.1,13.6001,14.095,37236,0
+AIRG.US,D,20201211,000000,13.98,14.11,13.865,13.865,27741,0
+AIRG.US,D,20201214,000000,14.01,14.25,13.9,14.03,64947,0
+AIRG.US,D,20201215,000000,14.1,14.25,13.84,13.97,45669,0
+AIRG.US,D,20201216,000000,14.33,15.11,13.95,14.91,170792,0
+AIRG.US,D,20201217,000000,15.09,15.19,14.33,14.55,136797,0
+AIRG.US,D,20201218,000000,14.64,14.9799,14.31,14.35,48693,0
+AIRG.US,D,20201221,000000,14.2,15.1,14.02,14.93,60895,0
+AIRG.US,D,20201222,000000,15.05,15.41,15,15.28,46225,0
+AIRG.US,D,20201223,000000,15.36,15.75,15.26,15.41,35300,0
+AIRG.US,D,20201224,000000,15.5,15.5,14.64,15.17,39298,0
+AIRG.US,D,20201228,000000,17.24,18.75,16.87,17.82,631462,0
+AIRG.US,D,20201229,000000,17.98,18.5,17.4,17.68,157096,0
+AIRG.US,D,20201230,000000,17.81,18.22,17.71,17.94,89772,0
+AIRG.US,D,20201231,000000,18.07,18.65,17.4,17.78,121361,0
+AIRG.US,D,20210104,000000,17.78,17.935,16.54,17.09,124918,0
+AIRG.US,D,20210105,000000,17,17.75,16.89,17.33,88550,0
+AIRG.US,D,20210106,000000,17.3,17.48,16.91,17.27,67723,0
+AIRG.US,D,20210107,000000,17.61,17.61,17.12,17.19,59392,0
+AIRG.US,D,20210108,000000,18.33,18.7,17.01,17.84,143067,0
+AIRG.US,D,20210111,000000,18.16,18.59,17.6,18.3,110747,0
+AIRG.US,D,20210112,000000,18.31,19.06,18.18,18.75,99648,0
+AIRG.US,D,20210113,000000,19.045,20.24,18.96,20.11,154272,0
+AIRG.US,D,20210114,000000,20.05,21.05,19.77,20.83,161120,0
+AIRG.US,D,20210115,000000,20.73,20.73,19.23,19.34,95854,0
+AIRG.US,D,20210119,000000,19.65,27.55,19.65,25.81,1408457,0
+AIRG.US,D,20210120,000000,26.8942,27.37,22.5,23.41,1717663,0
+AIRG.US,D,20210121,000000,23.84,24.19,21.5927,23.77,394727,0
+AIRG.US,D,20210122,000000,22.6,23.612,22.4,22.73,187523,0
+AIRG.US,D,20210125,000000,22.89,23.98,22.14,23.5,414845,0
+AIRG.US,D,20210126,000000,23.28,23.63,22.65,23.26,165125,0
+AIRG.US,D,20210127,000000,22.62,23.1344,21.2,21.4,204528,0
+AIRG.US,D,20210128,000000,21.65,25.2099,20.72,24.18,923714,0
+AIRG.US,D,20210129,000000,23.54,24.82,22.42,22.82,327400,0
+AIRG.US,D,20210201,000000,23.75,24.48,22.9079,23.91,245355,0
+AIRG.US,D,20210202,000000,23.9,24.32,22.91,23.49,281655,0
+AIRG.US,D,20210203,000000,24.39,25.06,23.96,24.49,263984,0
+AIRG.US,D,20210204,000000,24.86,25,24.03,24.66,119957,0
+AIRG.US,D,20210205,000000,24.72,24.78,23.52,24.22,149668,0
+AIRG.US,D,20210208,000000,24.5,25.7996,24.2,25,271768,0
+AIRG.US,D,20210209,000000,27.38,27.4999,26.05,26.99,304951,0
+AIRG.US,D,20210210,000000,27.62,28.34,25.09,25.75,275832,0
+AIRG.US,D,20210211,000000,26.08,27.2832,25.81,26.62,156760,0
+AIRG.US,D,20210212,000000,26.27,26.81,25.6087,26.53,76539,0
+AIRG.US,D,20210216,000000,27.24,29.5,27,28,443028,0
+AIRG.US,D,20210217,000000,27.35,27.4524,25.62,26.38,214688,0
+AIRG.US,D,20210218,000000,26.22,26.7999,25.81,25.81,173169,0
+AIRG.US,D,20210219,000000,25.93,26.95,25.1551,26.91,160085,0
+AIRG.US,D,20210222,000000,26.72,27.25,25.95,26.1,165423,0
+AIRG.US,D,20210223,000000,23.49,23.49,22.05,23.49,406343,0
+AIRG.US,D,20210224,000000,23.27,24.62,23.25,24.37,170459,0
+AIRG.US,D,20210225,000000,24.07,24.24,22.61,22.69,191842,0
+AIRG.US,D,20210226,000000,22.87,24.06,22.14,23.42,243338,0
+AIRG.US,D,20210301,000000,23.6627,24.25,23,24.19,172703,0
+AIRG.US,D,20210302,000000,24.08,24.4,23.33,23.88,139020,0
+AIRG.US,D,20210303,000000,23.94,25.49,23.77,23.87,261977,0
+AIRG.US,D,20210304,000000,23.58,23.6851,20.27,21,305140,0
+AIRG.US,D,20210305,000000,21.07,21.135,19.02,20.35,241289,0
+AIRG.US,D,20210308,000000,20.22,20.66,19.3201,19.83,191962,0
+AIRG.US,D,20210309,000000,20.4,21.08,20.29,20.79,86198,0
+AIRG.US,D,20210310,000000,21.11,21.73,20.81,21.09,84566,0
+AIRG.US,D,20210311,000000,21.4,22.9298,21.4,22.62,114553,0
+AIRG.US,D,20210312,000000,23.01,23.93,22.82,23.14,119698,0
+AIRG.US,D,20210315,000000,23.14,23.785,23,23.72,89411,0
+AIRG.US,D,20210316,000000,23.8,23.8,22.7501,23.14,136846,0
+AIRG.US,D,20210317,000000,22.78,23.22,22,22.99,113556,0
+AIRG.US,D,20210318,000000,22.84,23.54,21.75,21.89,232490,0
+AIRG.US,D,20210319,000000,21.98,23.38,21.6401,22.81,98677,0
+AIRG.US,D,20210322,000000,23,23.25,22.3801,22.69,57436,0
+AIRG.US,D,20210323,000000,22.61,22.683,21.22,21.34,67635,0
+AIRG.US,D,20210324,000000,21.76,22.2719,20.43,20.59,64258,0
+AIRG.US,D,20210325,000000,19.93,20.85,19.5201,20.43,145274,0
+AIRG.US,D,20210326,000000,20.57,21.7,20.27,21.63,105439,0
+AIRG.US,D,20210329,000000,21.29,21.6,19.67,20.31,107361,0
+AIRG.US,D,20210330,000000,20.14,20.795,19.62,20.19,65460,0
+AIRG.US,D,20210331,000000,20.38,21.39,20.38,21.19,83457,0
+AIRG.US,D,20210401,000000,21.49,22.32,21.3201,21.99,74478,0
+AIRG.US,D,20210405,000000,22.4,22.4,21.48,22.22,76538,0
+AIRG.US,D,20210406,000000,22.02,22.25,21.63,21.94,73157,0
+AIRG.US,D,20210407,000000,22.07,22.3689,21.75,21.92,58162,0
+AIRG.US,D,20210408,000000,22.04,22.46,21.74,22.23,63898,0
+AIRG.US,D,20210409,000000,22.07,22.115,21.34,21.58,58362,0
+AIRG.US,D,20210412,000000,21.55,21.7072,20.91,20.98,55379,0
+AIRG.US,D,20210413,000000,21.03,21.03,20.49,20.82,55996,0
+AIRG.US,D,20210414,000000,20.76,21.28,20.24,20.5,42729,0
+AIRG.US,D,20210415,000000,20.57,20.804,20.03,20.72,70117,0
+AIRG.US,D,20210416,000000,20.67,21.18,20.4601,20.94,60857,0
+AIRG.US,D,20210419,000000,20.69,20.984,20.55,20.81,67059,0
+AIRG.US,D,20210420,000000,20.72,21,19.88,20.38,111611,0
+AIRG.US,D,20210421,000000,20.07,20.57,20.0199,20.35,38311,0
+AIRG.US,D,20210422,000000,20.53,20.72,20.09,20.43,58782,0
+AIRG.US,D,20210423,000000,20.47,20.93,20.42,20.42,57427,0
+AIRG.US,D,20210426,000000,20.45,21.24,20.43,21.24,56342,0
+AIRG.US,D,20210427,000000,21.5,21.61,21.26,21.3,82970,0
+AIRG.US,D,20210428,000000,21.28,21.48,21.04,21.29,37155,0
+AIRG.US,D,20210429,000000,21.33,21.49,20.72,21.48,30080,0
+AIRG.US,D,20210430,000000,21.18,24.48,21.18,23.63,383449,0
+AIRG.US,D,20210503,000000,23.99,24.2,22.61,23.49,92930,0
+AIRG.US,D,20210504,000000,23.1,23.3973,22.19,22.98,83442,0
+AIRG.US,D,20210505,000000,23.07,23.375,22.36,22.72,52788,0
+AIRG.US,D,20210506,000000,22.83,23.14,21.62,22.46,82692,0
+AIRG.US,D,20210507,000000,22.29,23.6583,21.32,21.51,97279,0
+AIRG.US,D,20210510,000000,21.28,21.48,18.08,18.58,251310,0
+AIRG.US,D,20210511,000000,18.4,18.45,17.51,18.32,127203,0
+AIRG.US,D,20210512,000000,18.2,18.5643,17.8,18.04,81058,0
+AIRG.US,D,20210513,000000,18.14,18.555,17.98,18.15,92847,0
+AIRG.US,D,20210514,000000,18.39,18.8,18.07,18.64,63297,0
+AIRG.US,D,20210517,000000,18.41,19.2,18.41,18.93,73993,0
+AIRG.US,D,20210518,000000,19.06,19.6799,19.06,19.32,52888,0
+AIRG.US,D,20210519,000000,19.06,20.18,18.967,19.92,101921,0
+AIRG.US,D,20210520,000000,20.02,20.46,19.895,20.09,57592,0
+AIRG.US,D,20210521,000000,20.19,20.48,19.84,20.04,77845,0
+AIRG.US,D,20210524,000000,20.11,20.22,19.77,19.77,69942,0
+AIRG.US,D,20210525,000000,19.87,20.11,19.01,19.26,49309,0
+AIRG.US,D,20210526,000000,19.28,19.6,19.22,19.39,53057,0
+AIRG.US,D,20210527,000000,19.46,19.8131,19.19,19.68,92882,0
+AIRG.US,D,20210528,000000,19.75,20.06,19.5,19.85,90215,0
+AIRG.US,D,20210601,000000,19.97,20.17,19.6543,19.76,54236,0
+AIRG.US,D,20210602,000000,19.73,20.24,19.73,20.19,126849,0
+AIRG.US,D,20210603,000000,20.01,20.0359,19.395,19.6,65041,0
+AIRG.US,D,20210604,000000,19.59,19.87,19.33,19.39,46986,0
+AIRG.US,D,20210607,000000,19.38,19.77,19.2001,19.7,44239,0
+AIRG.US,D,20210608,000000,19.75,20.07,19.4649,19.65,55434,0
+AIRG.US,D,20210609,000000,19.73,20.0765,19.5,19.62,28091,0
+AIRG.US,D,20210610,000000,19.59,20,19.35,19.42,38326,0
+AIRG.US,D,20210611,000000,19.625,19.625,19.24,19.3,39072,0
+AIRG.US,D,20210614,000000,19.44,22.315,19.44,21.66,206413,0
+AIRG.US,D,20210615,000000,21.66,22.42,21.66,22.42,153708,0
+AIRG.US,D,20210616,000000,22.41,23.5991,21.94,22.06,153906,0
+AIRG.US,D,20210617,000000,21.96,22.2969,21.32,21.37,121518,0
+AIRG.US,D,20210618,000000,21.28,22.23,20.75,21.05,700024,0
+AIRG.US,D,20210621,000000,21.19,21.37,19.94,20.19,84602,0
+AIRG.US,D,20210622,000000,20.06,20.06,19.61,19.78,55054,0
+AIRG.US,D,20210623,000000,19.92,20.285,19.6628,20.11,79800,0
+AIRG.US,D,20210624,000000,20.16,21.08,20.16,20.85,63126,0
+AIRG.US,D,20210625,000000,20.94,21.1376,20.63,20.77,61339,0
+AIRG.US,D,20210628,000000,20.86,21.06,20.49,21,44338,0
+AIRG.US,D,20210629,000000,20.97,21.18,20.5,20.83,33806,0
+AIRG.US,D,20210630,000000,20.82,21,20.3,20.62,27706,0
+AIRG.US,D,20210701,000000,20.63,20.8,20.05,20.4,30540,0
+AIRG.US,D,20210702,000000,20.54,20.54,20.05,20.05,24846,0
+AIRG.US,D,20210706,000000,20.03,20.465,19.47,19.73,33383,0
+AIRG.US,D,20210707,000000,19.75,19.7656,18.51,18.75,65948,0
+AIRG.US,D,20210708,000000,18.25,19.0407,18.25,18.85,48445,0
+AIRG.US,D,20210709,000000,18.98,19.453,18.76,19.3,40850,0
+AIRG.US,D,20210712,000000,19.31,19.49,18.85,19.07,21583,0
+AIRG.US,D,20210713,000000,19,19.43,18.75,18.75,24562,0
+AIRG.US,D,20210714,000000,18.82,18.94,18.165,18.23,25492,0
+AIRG.US,D,20210715,000000,18.25,18.41,17.6161,18.05,59605,0
+AIRG.US,D,20210716,000000,18.15,18.44,17.5101,17.58,29164,0
+AIRG.US,D,20210719,000000,17.15,17.7709,17.04,17.59,27610,0
+AIRG.US,D,20210720,000000,17.55,18.07,17.32,17.75,28110,0
+AIRG.US,D,20210721,000000,17.9,18.71,17.87,18.56,33051,0
+AIRG.US,D,20210722,000000,18.44,18.74,17.9,17.9,25908,0
+AIRG.US,D,20210723,000000,17.9,17.9,17.28,17.66,38668,0
+AIRG.US,D,20210726,000000,17.61,18.155,17.58,17.76,21734,0
+AIRG.US,D,20210727,000000,17.72,17.72,16.93,17.34,21348,0
+AIRG.US,D,20210728,000000,17.403,17.94,17.403,17.86,26205,0
+AIRG.US,D,20210729,000000,17.99,18.62,17.99,18.57,30218,0
+AIRG.US,D,20210730,000000,18.35,18.54,17.83,18.25,16553,0
+AIRG.US,D,20210802,000000,18.15,18.6,17.3653,17.93,21404,0
+AIRG.US,D,20210803,000000,17.94,17.94,17.27,17.32,34833,0
+AIRG.US,D,20210804,000000,17.23,17.68,17.21,17.52,12391,0
+AIRG.US,D,20210805,000000,17.47,17.875,17.235,17.46,17911,0
+AIRG.US,D,20210806,000000,17.41,17.68,17.18,17.68,20616,0
+AIRG.US,D,20210809,000000,17.6,18.15,17.49,18.04,20961,0
+AIRG.US,D,20210810,000000,18,18.4917,17.42,17.65,36148,0
+AIRG.US,D,20210811,000000,16.23,16.26,14.57,15.29,155520,0
+AIRG.US,D,20210812,000000,15.16,15.25,14.85,15.13,69473,0
+AIRG.US,D,20210813,000000,15.01,15.25,14.65,14.82,72993,0
+AIRG.US,D,20210816,000000,14.68,14.71,13.32,13.41,126820,0
+AIRG.US,D,20210817,000000,13.45,13.99,13.36,13.77,61841,0
+AIRG.US,D,20210818,000000,13.78,13.8994,13.49,13.61,91728,0
+AIRG.US,D,20210819,000000,13.68,13.7132,12.5,12.54,92263,0
+AIRG.US,D,20210820,000000,12.47,12.715,12.4,12.67,58739,0
+AIRG.US,D,20210823,000000,12.68,13.82,12.68,13.76,131676,0
+AIRG.US,D,20210824,000000,13.69,13.85,13.6,13.77,77309,0
+AIRG.US,D,20210825,000000,13.8,13.8,13.475,13.55,86140,0
+AIRG.US,D,20210826,000000,13.55,13.97,13.55,13.97,47317,0
+AIRG.US,D,20210827,000000,13.89,14.38,13.82,14.27,56521,0
+AIRG.US,D,20210830,000000,14.3,14.6,13.89,14.43,58194,0
+AIRG.US,D,20210831,000000,14.33,14.6,14.23,14.23,21118,0
+AIRG.US,D,20210901,000000,14.23,14.52,14.15,14.3,41534,0
+AIRG.US,D,20210902,000000,14.3,14.43,14.2,14.42,38748,0
+AIRG.US,D,20210903,000000,14.34,14.64,14.05,14.21,44298,0
+AIRG.US,D,20210907,000000,14.21,14.37,14.0407,14.15,31863,0
+AIRG.US,D,20210908,000000,14.12,14.3611,13.65,13.93,29206,0
+AIRG.US,D,20210909,000000,13.83,13.94,13.59,13.84,32237,0
+AIRG.US,D,20210910,000000,13.78,14.0399,13.4027,13.65,95874,0
+AIRG.US,D,20210913,000000,13.83,13.83,13.23,13.48,56517,0
+AIRG.US,D,20210914,000000,13.44,13.45,12.76,12.78,56890,0
+AIRG.US,D,20210915,000000,12.78,12.99,12.52,12.8,50120,0
+AIRG.US,D,20210916,000000,12.73,13.26,12.73,13.15,31162,0
+AIRG.US,D,20210917,000000,13.14,13.14,12.71,12.99,34384,0
+AIRG.US,D,20210920,000000,12.7,12.9,12.42,12.86,69589,0
+AIRG.US,D,20210921,000000,12.94,13.06,12.75,13.02,44437,0
+AIRG.US,D,20210922,000000,13.09,13.19,12.82,13.05,28189,0
+AIRG.US,D,20210923,000000,13.1,13.2499,13.01,13.1,40232,0
+AIRG.US,D,20210924,000000,13.01,13.17,12.775,12.94,27796,0
+AIRG.US,D,20210927,000000,12.91,12.93,12.75,12.81,24623,0
+AIRG.US,D,20210928,000000,12.7,12.8,12.51,12.59,32738,0
+AIRG.US,D,20210929,000000,12.63,12.63,12.1,12.33,35434,0
+AIRG.US,D,20210930,000000,12.33,12.61,12.2,12.61,24648,0
+AIRG.US,D,20211001,000000,12.58,12.58,12.21,12.44,49194,0
+AIRG.US,D,20211004,000000,12.53,12.6458,12,12.33,46289,0
+AIRG.US,D,20211005,000000,12.34,12.58,12.2,12.25,32628,0
+AIRG.US,D,20211006,000000,12.17,12.22,11.7,11.95,44634,0
+AIRG.US,D,20211007,000000,11.92,12.215,11.8801,11.95,64663,0
+AIRG.US,D,20211008,000000,12,12.193,11.94,11.99,58464,0
+AIRG.US,D,20211011,000000,11.98,12.2257,11.77,11.96,75339,0
+AIRG.US,D,20211012,000000,11.92,12.03,11.74,11.93,38452,0
+AIRG.US,D,20211013,000000,11.95,12.06,11.895,11.94,82319,0
+AIRG.US,D,20211014,000000,11.33,11.79,11.29,11.54,119070,0
+AIRG.US,D,20211015,000000,11.6,11.64,10.97,11,73023,0
+AIRG.US,D,20211018,000000,10.95,10.95,10.6,10.66,63798,0
+AIRG.US,D,20211019,000000,10.66,11.0648,10.45,10.95,181933,0
+AIRG.US,D,20211020,000000,10.89,11.26,10.89,11.1,76598,0
+AIRG.US,D,20211021,000000,11.11,11.2766,11.04,11.18,42666,0
+AIRG.US,D,20211022,000000,11.19,11.19,10.61,10.7,27193,0
+AIRG.US,D,20211025,000000,10.75,10.88,10.7,10.72,32932,0
+AIRG.US,D,20211026,000000,10.75,11.19,10.75,11.01,38954,0
+AIRG.US,D,20211027,000000,11.1,11.36,11.005,11.36,82425,0
+AIRG.US,D,20211028,000000,11.39,11.5712,11.06,11.23,48758,0
+AIRG.US,D,20211029,000000,11.8215,11.8215,11,11.23,24631,0
+AIRG.US,D,20211101,000000,11.17,11.17,10.45,10.86,141067,0
+AIRG.US,D,20211102,000000,10.77,11.58,10.77,11.54,122142,0
+AIRG.US,D,20211103,000000,11.56,11.81,10.99,11.7,64335,0
+AIRG.US,D,20211104,000000,11.75,11.8,11.06,11.36,46417,0
+AIRG.US,D,20211105,000000,11.35,11.445,11.04,11.22,33529,0
+AIRG.US,D,20211108,000000,11.21,11.3599,11.01,11.1,21484,0
+AIRG.US,D,20211109,000000,11.08,11.24,10.57,11.04,40289,0
+AIRG.US,D,20211110,000000,10.05,10.2,9.29,9.71,146915,0
+AIRG.US,D,20211111,000000,9.75,10.59,9.75,10.45,69661,0
+AIRG.US,D,20211112,000000,10.43,10.72,10.2137,10.67,42632,0
+AIRG.US,D,20211115,000000,10.67,10.69,10.21,10.27,29663,0
+AIRG.US,D,20211116,000000,10.22,10.34,10,10.06,50684,0
+AIRG.US,D,20211117,000000,10.38,11.2965,10.38,11,124234,0
+AIRG.US,D,20211118,000000,10.91,11.3299,10.23,10.75,41167,0
+AIRG.US,D,20211119,000000,10.67,10.67,9.71,10.02,183928,0
+AIRG.US,D,20211122,000000,9.96,9.96,9.3,9.54,130847,0
+AIRG.US,D,20211123,000000,9.53,9.7,9.25,9.25,74577,0
+AIRG.US,D,20211124,000000,9.25,9.68,9.05,9.57,58057,0
+AIRG.US,D,20211126,000000,9.37,9.69,9.17,9.55,46304,0
+AIRG.US,D,20211129,000000,9.66,9.69,9.35,9.51,57804,0
+AIRG.US,D,20211130,000000,9.805,9.92,9.4,9.55,65547,0
+AIRG.US,D,20211201,000000,9.75,9.95,9.37,9.51,57922,0
+AIRG.US,D,20211202,000000,9.46,9.89,9.42,9.74,44948,0
+AIRG.US,D,20211203,000000,9.72,9.9462,9.4259,9.64,83112,0
+AIRG.US,D,20211206,000000,9.73,9.97,9.46,9.85,46673,0
+AIRG.US,D,20211207,000000,9.87,10.2676,9.85,10.14,46239,0
+AIRG.US,D,20211208,000000,10.23,10.44,10.05,10.14,36956,0
+AIRG.US,D,20211209,000000,10.2,10.325,9.915,10.13,44574,0
+AIRG.US,D,20211210,000000,10.13,10.44,10.0241,10.11,45592,0
+AIRG.US,D,20211213,000000,10.21,10.58,10.19,10.51,106808,0
+AIRG.US,D,20211214,000000,10.48,10.9,10.15,10.16,43323,0
+AIRG.US,D,20211215,000000,10.17,10.82,9.76,10.73,73778,0
+AIRG.US,D,20211216,000000,11,11.42,10.9411,11.06,129462,0
+AIRG.US,D,20211217,000000,11.08,11.49,10.53,11.37,341334,0
+AIRG.US,D,20211220,000000,10.745,11.2,10.06,10.09,136634,0
+AIRG.US,D,20211221,000000,10.25,10.75,10.205,10.66,69959,0
+AIRG.US,D,20211222,000000,10.68,10.91,10.31,10.61,45741,0
+AIRG.US,D,20211223,000000,10.52,10.8,10.45,10.64,28743,0
+AIRG.US,D,20211227,000000,10.7,11.15,10.7,10.92,99407,0
+AIRG.US,D,20211228,000000,11,11,10.72,10.77,69254,0
+AIRG.US,D,20211229,000000,10.86,10.87,10.39,10.49,68962,0
+AIRG.US,D,20211230,000000,10.49,10.95,10.38,10.86,75303,0
+AIRG.US,D,20211231,000000,10.76,10.97,10.42,10.63,38878,0
+AIRG.US,D,20220103,000000,10.65,11.185,10.5322,11.1,37614,0
+AIRG.US,D,20220104,000000,11.22,11.4,10.5,10.65,34550,0
+AIRG.US,D,20220105,000000,10.58,10.86,10.32,10.63,60922,0
+AIRG.US,D,20220106,000000,10.91,10.91,10.3,10.66,46462,0
+AIRG.US,D,20220107,000000,10.54,10.75,10.13,10.38,41756,0
+AIRG.US,D,20220110,000000,10.25,10.49,9.8777,10.42,55156,0
+AIRG.US,D,20220111,000000,10.34,10.81,10.05,10.73,47637,0
+AIRG.US,D,20220112,000000,10.73,11.04,10.66,10.66,64467,0
+AIRG.US,D,20220113,000000,10.82,10.92,10.68,10.76,81678,0
+AIRG.US,D,20220114,000000,10.75,10.93,10.7,10.79,23221,0
+AIRG.US,D,20220118,000000,10.75,11.07,10.7,10.92,40289,0
+AIRG.US,D,20220119,000000,10.89,10.99,10.69,10.85,61498,0
+AIRG.US,D,20220120,000000,10.87,10.95,10.72,10.85,57159,0
+AIRG.US,D,20220121,000000,10.85,10.9,9.51,9.515,111271,0
+AIRG.US,D,20220124,000000,9.36,9.69,9.19,9.49,106954,0
+AIRG.US,D,20220125,000000,9.5,9.65,9,9.36,57110,0
+AIRG.US,D,20220126,000000,9.45,9.565,9.05,9.26,46755,0
+AIRG.US,D,20220127,000000,9.29,9.36,8.88,9.07,49628,0
+AIRG.US,D,20220128,000000,9,9.34,8.875,9.27,52198,0
+AIRG.US,D,20220131,000000,9.28,9.55,9.19,9.55,44698,0
+AIRG.US,D,20220201,000000,9.59,9.73,9.21,9.46,25606,0
+AIRG.US,D,20220202,000000,9.61,9.61,9.0777,9.33,29064,0
+AIRG.US,D,20220203,000000,9.32,9.47,9.32,9.37,43959,0
+AIRG.US,D,20220204,000000,9.37,9.505,9.36,9.46,33069,0
+AIRG.US,D,20220207,000000,9.46,9.635,9.4,9.4,24749,0
+AIRG.US,D,20220208,000000,9.45,9.45,9.3,9.39,30374,0
+AIRG.US,D,20220209,000000,9.21,9.6,9.198,9.54,32879,0
+AIRG.US,D,20220210,000000,9.38,9.86,9.38,9.46,40093,0
+AIRG.US,D,20220211,000000,9.52,9.61,9.22,9.42,33788,0
+AIRG.US,D,20220214,000000,9.5175,9.5175,9.23,9.37,28950,0
+AIRG.US,D,20220215,000000,9.52,9.74,9.52,9.65,31060,0
+AIRG.US,D,20220216,000000,9.67,9.75,9.3739,9.67,11920,0
+AIRG.US,D,20220217,000000,9.62,9.6436,9.25,9.43,31169,0
+AIRG.US,D,20220218,000000,9.43,9.48,9.304,9.4,26324,0
+AIRG.US,D,20220222,000000,8.75,9.0161,8.5907,8.77,106747,0
+AIRG.US,D,20220223,000000,8.67,9.0712,8.47,8.47,177975,0
+AIRG.US,D,20220224,000000,8.24,8.43,7.93,7.93,70615,0
+AIRG.US,D,20220225,000000,8.35,9.49,8.18,9.34,114586,0
+AIRG.US,D,20220228,000000,9.07,9.39,8.62,9.09,42941,0
+AIRG.US,D,20220301,000000,9,9.08,8.68,8.75,52100,0
+AIRG.US,D,20220302,000000,8.84,9.055,8.63,8.91,50345,0
+AIRG.US,D,20220303,000000,9.04,9.04,8.55,8.61,22346,0
+AIRG.US,D,20220304,000000,8.58,8.7925,8.2605,8.35,113086,0
+AIRG.US,D,20220307,000000,8.43,8.65,8.28,8.39,33644,0
+AIRG.US,D,20220308,000000,8.42,8.57,8.18,8.29,29777,0
+AIRG.US,D,20220309,000000,8.56,8.59,8.2,8.34,24457,0
+AIRG.US,D,20220310,000000,8.25,8.4634,8,8.24,43868,0
+AIRG.US,D,20220311,000000,8.2,8.3,7.97,8.06,40007,0
+AIRG.US,D,20220314,000000,8.17,8.17,7.5,7.52,57563,0
+AIRG.US,D,20220315,000000,7.92,7.92,7.4508,7.62,33574,0
+AIRG.US,D,20220316,000000,7.77,8.08,7.6,8.07,64582,0
+AIRG.US,D,20220317,000000,8.05,8.33,7.96,8,35785,0
+AIRG.US,D,20220318,000000,8.05,8.3,7.92,7.92,107796,0
+AIRG.US,D,20220321,000000,8.02,8.16,7.74,7.99,96621,0
+AIRG.US,D,20220322,000000,7.91,8.1276,7.89,7.95,44454,0
+AIRG.US,D,20220323,000000,7.95,8.1,7.684,8,60230,0
+AIRG.US,D,20220324,000000,8.17,8.17,7.97,8,50136,0
+AIRG.US,D,20220325,000000,7.99,8.03,7.8715,8,32586,0
+AIRG.US,D,20220328,000000,7.89,7.92,7.68,7.7,45143,0
+AIRG.US,D,20220329,000000,7.82,7.85,7.74,7.75,87912,0
+AIRG.US,D,20220330,000000,7.8,7.925,7.59,7.7,53836,0
+AIRG.US,D,20220331,000000,7.75,7.775,7.54,7.58,43589,0
+AIRG.US,D,20220401,000000,7.62,7.7,7.43,7.6,52325,0
+AIRG.US,D,20220404,000000,7.65,7.74,7.5,7.64,56211,0
+AIRG.US,D,20220405,000000,7.65,7.73,7.4,7.6,53224,0
+AIRG.US,D,20220406,000000,7.47,7.54,7.15,7.3,64282,0
+AIRG.US,D,20220407,000000,7.3,7.33,7,7.18,44628,0
+AIRG.US,D,20220408,000000,7.25,7.32,7,7.16,29420,0
+AIRG.US,D,20220411,000000,7.12,7.2324,7.01,7.11,33341,0
+AIRG.US,D,20220412,000000,7.11,7.205,6.79,6.93,44023,0
+AIRG.US,D,20220413,000000,7.02,7.12,6.9,7,306107,0
+AIRG.US,D,20220414,000000,7.64,8.35,7.41,8.32,1318657,0
+AIRG.US,D,20220418,000000,8.2,8.9799,7.9856,8.75,156754,0
+AIRG.US,D,20220419,000000,8.73,8.82,8.51,8.69,60562,0
+AIRG.US,D,20220420,000000,8.64,8.66,8.365,8.51,73837,0
+AIRG.US,D,20220421,000000,8.52,8.57,8.15,8.2,31823,0
+AIRG.US,D,20220422,000000,8.2,8.2,7.87,7.9,52603,0
+AIRG.US,D,20220425,000000,7.82,8.3498,7.74,8.17,60689,0
+AIRG.US,D,20220426,000000,8.15,8.2,8.06,8.15,54258,0
+AIRG.US,D,20220427,000000,8.15,8.37,8.125,8.25,41243,0
+AIRG.US,D,20220428,000000,8.25,8.37,8.145,8.25,24942,0
+AIRG.US,D,20220429,000000,8.25,8.6662,8.2,8.47,35753,0
+AIRG.US,D,20220502,000000,8.38,8.7389,8.38,8.52,30470,0
+AIRG.US,D,20220503,000000,8.62,9.17,8.62,9.09,49243,0
+AIRG.US,D,20220504,000000,9.24,9.69,9.12,9.69,71513,0
+AIRG.US,D,20220505,000000,9.68,9.71,9.313,9.45,61116,0
+AIRG.US,D,20220506,000000,9.5,9.54,9.07,9.54,50390,0
+AIRG.US,D,20220509,000000,9.38,9.5,8.8,8.95,93125,0
+AIRG.US,D,20220510,000000,9.08,9.3,8.8174,9.2,54560,0
+AIRG.US,D,20220511,000000,9.48,9.82,9.11,9.79,90534,0
+AIRG.US,D,20220512,000000,9.7,10.2,9.42,9.91,127617,0
+AIRG.US,D,20220513,000000,10.13,10.19,9.87,10.04,104845,0
+AIRG.US,D,20220516,000000,10.04,10.38,9.96,10.35,77694,0
+AIRG.US,D,20220517,000000,10.47,10.47,10.3505,10.45,51926,0
+AIRG.US,D,20220518,000000,10.39,10.6,9.9,9.99,42839,0
+AIRG.US,D,20220519,000000,10,10,9.68,9.9,85621,0
+AIRG.US,D,20220520,000000,10.05,10.18,9.75,10.15,33067,0
+AIRG.US,D,20220523,000000,10.4,10.693,10.29,10.46,52457,0
+AIRG.US,D,20220524,000000,10.38,10.5,10.15,10.21,20248,0
+AIRG.US,D,20220525,000000,10.17,10.35,9.8501,10.25,51996,0
+AIRG.US,D,20220526,000000,10.29,10.4,9.858,10,32830,0
+AIRG.US,D,20220527,000000,10.02,10.32,10.015,10.23,20141,0
+AIRG.US,D,20220531,000000,10.31,10.482,10.0255,10.25,15474,0
+AIRG.US,D,20220601,000000,10.54,10.82,10.3,10.81,38934,0
+AIRG.US,D,20220602,000000,10.76,11.08,10.58,10.99,57348,0
+AIRG.US,D,20220603,000000,10.89,11.0659,10.25,10.95,12452,0
+AIRG.US,D,20220606,000000,11.01,11.3334,10.58,10.59,38759,0
+AIRG.US,D,20220607,000000,10.49,10.98,10.27,10.71,25778,0
+AIRG.US,D,20220608,000000,10.8,11.0035,10.18,10.215,29614,0
+AIRG.US,D,20220609,000000,10.09,10.1418,9.7,9.95,36263,0
+AIRG.US,D,20220610,000000,9.71,9.97,9.5,9.56,31851,0
+AIRG.US,D,20220613,000000,9.23,9.23,7.68,8.3,181943,0
+AIRG.US,D,20220614,000000,8.3,8.78,8.3,8.51,105374,0
+AIRG.US,D,20220615,000000,8.68,8.96,8.25,8.32,97358,0
+AIRG.US,D,20220616,000000,8.25,8.31,7.54,8,193600,0
+AIRG.US,D,20220617,000000,8.06,8.72,7.97,8.35,892998,0
+AIRG.US,D,20220621,000000,8.32,9.0234,8.32,8.96,45650,0
+AIRG.US,D,20220622,000000,8.73,9.2059,8.6,8.83,145603,0
+AIRG.US,D,20220623,000000,8.91,8.91,8.36,8.58,42810,0
+AIRG.US,D,20220624,000000,8.65,9.23,8.56,9.12,60748,0
+AIRG.US,D,20220627,000000,9.1,9.32,8.85,9.2,27575,0
+AIRG.US,D,20220628,000000,9.2354,9.2354,8.49,8.62,28180,0
+AIRG.US,D,20220629,000000,8.4025,8.77,8.3021,8.39,47246,0
+AIRG.US,D,20220630,000000,8.2,8.45,8.05,8.12,64045,0
+AIRG.US,D,20220701,000000,8.02,8.6,7.95,7.95,58295,0
+AIRG.US,D,20220705,000000,7.95,8.31,7.56,8.25,69277,0
+AIRG.US,D,20220706,000000,8.14,8.375,8,8.18,33272,0
+AIRG.US,D,20220707,000000,8.21,8.67,8.21,8.53,40303,0
+AIRG.US,D,20220708,000000,9.34,9.34,8.51,8.69,19654,0
+AIRG.US,D,20220711,000000,8.74,9,8.2879,8.43,31483,0
+AIRG.US,D,20220712,000000,8.7023,8.7023,8.24,8.24,12499,0
+AIRG.US,D,20220713,000000,8.24,9.19,8.24,9.03,41483,0
+AIRG.US,D,20220714,000000,9,9.12,8.52,8.55,30106,0
+AIRG.US,D,20220715,000000,8.6,9,8.25,8.38,15963,0
+AIRG.US,D,20220718,000000,8.57,8.6712,8.13,8.26,15183,0
+AIRG.US,D,20220719,000000,8.39,8.47,8.18,8.36,19647,0
+AIRG.US,D,20220720,000000,8.46,8.665,8.2506,8.46,15134,0
+AIRG.US,D,20220721,000000,8.42,8.75,8.32,8.75,25219,0
+AIRG.US,D,20220722,000000,8.89,8.9,8.29,8.29,8627,0
+AIRG.US,D,20220725,000000,8.29,8.4018,8.01,8.01,10650,0
+AIRG.US,D,20220726,000000,8.02,8.18,7.73,7.88,24704,0
+AIRG.US,D,20220727,000000,7.8226,7.96,7.5851,7.61,31600,0
+AIRG.US,D,20220728,000000,7.57,8.34,7.57,7.95,24150,0
+AIRG.US,D,20220729,000000,8,8.53,8,8.26,104988,0
+AIRG.US,D,20220801,000000,8.2,8.35,8.1,8.15,21824,0
+AIRG.US,D,20220802,000000,8,8.25,7.99,8.11,23890,0
+AIRG.US,D,20220803,000000,8.11,8.4,8.0218,8.34,18666,0
+AIRG.US,D,20220804,000000,8.25,8.54,8.0838,8.35,17305,0
+AIRG.US,D,20220805,000000,8.44,8.52,8.15,8.2,18200,0
+AIRG.US,D,20220808,000000,8.22,8.305,8.12,8.16,15672,0
+AIRG.US,D,20220809,000000,8.15,8.25,7.81,8,24231,0
+AIRG.US,D,20220810,000000,8.09,8.39,7.81,7.88,19140,0
+AIRG.US,D,20220811,000000,8.04,8.2,7.93,8.17,14803,0
+AIRG.US,D,20220812,000000,8.5,8.83,8.16,8.5,32434,0
+AIRG.US,D,20220815,000000,8.42,8.6299,8.35,8.51,11246,0
+AIRG.US,D,20220816,000000,8.44,8.6926,8.34,8.34,19038,0
+AIRG.US,D,20220817,000000,8.34,8.4,8.05,8.18,16812,0
+AIRG.US,D,20220818,000000,8.2,8.3606,8.11,8.11,6747,0
+AIRG.US,D,20220819,000000,8.26,8.29,8.01,8.05,7561,0
+AIRG.US,D,20220822,000000,8.16,8.16,7.84,7.95,5076,0
+AIRG.US,D,20220823,000000,7.89,8.045,7.85,7.85,4970,0
+AIRG.US,D,20220824,000000,7.85,8.15,7.85,7.99,18477,0
+AIRG.US,D,20220825,000000,8.06,8.06,7.855,8.045,7474,0
+AIRG.US,D,20220826,000000,8.01,8.1,8,8,16846,0
+AIRG.US,D,20220829,000000,8.09,8.125,8,8.02,21872,0
+AIRG.US,D,20220830,000000,8.12,8.18,7.95,8,14509,0
+AIRG.US,D,20220831,000000,8.01,8.18,7.75,7.75,23641,0
+AIRG.US,D,20220901,000000,7.67,7.91,7.51,7.57,28096,0
+AIRG.US,D,20220902,000000,7.64,7.81,7.2,7.2,15420,0
+AIRG.US,D,20220906,000000,7.37,7.5,6.75,6.775,42843,0
+AIRG.US,D,20220907,000000,6.9,6.98,6.77,6.96,32688,0
+AIRG.US,D,20220908,000000,6.98,7.32,6.935,7.21,15825,0
+AIRG.US,D,20220909,000000,7.38,7.71,7.2,7.54,41601,0
+AIRG.US,D,20220912,000000,7.53,7.75,7.04,7.7,23614,0
+AIRG.US,D,20220913,000000,7.59,7.915,7.35,7.57,18747,0
+AIRG.US,D,20220914,000000,7.64,8.08,7.52,7.88,13877,0
+AIRG.US,D,20220915,000000,7.81,8.24,7.81,8.23,30951,0
+AIRG.US,D,20220916,000000,8.17,8.41,7.75,8.41,52863,0
+AIRG.US,D,20220919,000000,8.4,8.45,8.16,8.34,14961,0
+AIRG.US,D,20220920,000000,8.33,8.33,7.81,8.06,15001,0
+AIRG.US,D,20220921,000000,8.05,8.05,7.65,7.71,14195,0
+AIRG.US,D,20220922,000000,7.71,7.74,7.56,7.63,19620,0
+AIRG.US,D,20220923,000000,7.61,7.62,7.25,7.25,12681,0
+AIRG.US,D,20220926,000000,7.52,7.61,7.13,7.13,16306,0
+AIRG.US,D,20220927,000000,7.29,7.31,7.0444,7.11,15942,0
+AIRG.US,D,20220928,000000,7.11,7.735,7.1,7.36,100508,0
+AIRG.US,D,20220929,000000,7.49,7.74,7.16,7.29,52635,0
+AIRG.US,D,20220930,000000,7.21,7.89,7.2,7.21,38772,0
+AIRG.US,D,20221003,000000,7.32,7.6,7.2,7.27,17452,0
+AIRG.US,D,20221004,000000,7.25,7.75,7.25,7.36,32479,0
+AIRG.US,D,20221005,000000,7.58,7.64,7.35,7.54,13664,0
+AIRG.US,D,20221006,000000,7.59,7.7,7.13,7.13,27992,0
+AIRG.US,D,20221007,000000,7.14,7.23,6.81,7.1,21504,0
+AIRG.US,D,20221010,000000,7.13,7.3411,6.8144,7.21,19588,0
+AIRG.US,D,20221011,000000,7.27,7.33,7.2,7.2,14920,0
+AIRG.US,D,20221012,000000,7.23,7.295,7.03,7.2,14027,0
+AIRG.US,D,20221013,000000,7.09,7.42,7,7.11,22353,0
+AIRG.US,D,20221014,000000,7.15,7.25,7.05,7.07,10936,0
+AIRG.US,D,20221017,000000,7.15,7.49,7.05,7.11,21670,0
+AIRG.US,D,20221018,000000,7.13,7.49,7.13,7.27,15853,0
+AIRG.US,D,20221019,000000,7.27,7.38,7.225,7.3,12522,0
+AIRG.US,D,20221020,000000,7.3,7.48,7.2,7.48,14419,0
+AIRG.US,D,20221021,000000,7.4,7.41,7.3,7.35,8746,0
+AIRG.US,D,20221024,000000,7.44,7.52,7.3,7.41,12261,0
+AIRG.US,D,20221025,000000,7.37,7.6,7.31,7.41,15273,0
+AIRG.US,D,20221026,000000,7.41,7.6783,7.37,7.42,9308,0
+AIRG.US,D,20221027,000000,7.42,7.56,7.22,7.31,20158,0
+AIRG.US,D,20221028,000000,7.29,7.4099,7.21,7.26,25298,0
+AIRG.US,D,20221031,000000,7.18,7.44,7.18,7.26,28224,0
+AIRG.US,D,20221101,000000,7.3,7.44,7.03,7.11,31482,0
+AIRG.US,D,20221102,000000,7.11,7.277,6.9,7,26142,0
+AIRG.US,D,20221103,000000,7,7.3,7,7.25,15859,0
+AIRG.US,D,20221104,000000,7.26,7.42,7.16,7.39,9899,0
+AIRG.US,D,20221107,000000,7.42,7.77,7.11,7.12,9677,0
+AIRG.US,D,20221108,000000,7.11,7.22,7,7.03,21756,0
+AIRG.US,D,20221109,000000,7.08,7.1,7.0001,7.06,6704,0
+AIRG.US,D,20221110,000000,7.34,7.34,7.21,7.25,14591,0
+AIRG.US,D,20221111,000000,7.63,8.0801,7.61,7.65,41224,0
+AIRG.US,D,20221114,000000,7.65,7.75,7.56,7.6,18803,0
+AIRG.US,D,20221115,000000,7.69,7.7,7.55,7.61,28849,0
+AIRG.US,D,20221116,000000,7.67,7.69,7.35,7.51,11649,0
+AIRG.US,D,20221117,000000,6.8,7.5404,6.8,7.21,18383,0
+AIRG.US,D,20221118,000000,7.25,7.45,7.25,7.37,20362,0
+AIRG.US,D,20221121,000000,7.37,7.43,7.1701,7.22,16681,0
+AIRG.US,D,20221122,000000,7.89,8.18,7.7,8.02,205699,0
+AIRG.US,D,20221123,000000,8.21,8.35,8.01,8.04,46733,0
+AIRG.US,D,20221125,000000,8,8.1799,8,8.03,39433,0
+AIRG.US,D,20221128,000000,8,8.09,7.84,7.96,23501,0
+AIRG.US,D,20221129,000000,7.84,7.89,7.71,7.71,12551,0
+AIRG.US,D,20221130,000000,7.83,7.94,7.66,7.87,19470,0
+AIRG.US,D,20221201,000000,7.96,8.135,7.91,8.12,63383,0
+AIRG.US,D,20221202,000000,8.03,8.052,7.86,7.89,10962,0
+AIRG.US,D,20221205,000000,7.94,7.94,7.4,7.56,31947,0
+AIRG.US,D,20221206,000000,7.66,8.24,7.42,7.43,19948,0
+AIRG.US,D,20221207,000000,7.51,7.53,7.23,7.24,19619,0
+AIRG.US,D,20221208,000000,7.25,7.3299,7.15,7.19,31098,0
+AIRG.US,D,20221209,000000,7.11,7.3399,7.11,7.32,16072,0
+AIRG.US,D,20221212,000000,7.32,7.38,7.03,7.06,21485,0
+AIRG.US,D,20221213,000000,7.05,7.2,7.0283,7.03,13755,0
+AIRG.US,D,20221214,000000,7.1,7.19,6.96,6.96,20872,0
+AIRG.US,D,20221215,000000,7.03,7.03,6.64,6.74,40695,0
+AIRG.US,D,20221216,000000,6.75,7.0815,6.3801,6.56,56320,0
+AIRG.US,D,20221219,000000,6.5,6.78,6.45,6.48,38734,0
+AIRG.US,D,20221220,000000,6.41,6.5887,6.22,6.47,74790,0
+AIRG.US,D,20221221,000000,6.42,6.68,6.42,6.52,31000,0
+AIRG.US,D,20221222,000000,6.49,6.62,6.41,6.49,30165,0
+AIRG.US,D,20221223,000000,6.52,6.6373,6.4,6.4457,18587,0
+AIRG.US,D,20221227,000000,6.4,6.5,5.87,6.05,108323,0
+AIRG.US,D,20221228,000000,6.01,6.18,5.95,5.95,24552,0
+AIRG.US,D,20221229,000000,5.95,6.13,5.94,6.12,37869,0
+AIRG.US,D,20221230,000000,6.27,6.52,6.0661,6.51,78259,0
+AIRG.US,D,20230103,000000,6.56,6.85,6.56,6.8,17814,0
+AIRG.US,D,20230104,000000,6.77,7.1,6.77,7,16745,0
+AIRG.US,D,20230105,000000,6.76,7.0108,6.76,6.9189,998,0
+AIRG.US,D,20230106,000000,6.84,6.94,6.66,6.92,16878,0
+AIRG.US,D,20230109,000000,6.93,7.14,6.93,6.96,21101,0
+AIRG.US,D,20230110,000000,7.05,7.48,7.0136,7.46,67749,0
+AIRG.US,D,20230111,000000,7.355,7.52,7.355,7.48,56690,0
+AIRG.US,D,20230112,000000,7.42,7.4957,7.3201,7.38,30131,0
+AIRG.US,D,20230113,000000,7.3,7.4,7.1698,7.335,68554,0
+AIRG.US,D,20230117,000000,7.42,7.73,7.3992,7.45,43645,0
+AIRG.US,D,20230118,000000,7.51,7.52,7.3,7.35,15781,0
+AIRG.US,D,20230119,000000,7.29,7.48,7,7.25,42058,0
+AIRG.US,D,20230120,000000,7.11,7.2462,7.11,7.14,4449,0
+AIRG.US,D,20230123,000000,7.095,7.18,6.97,7.12,65988,0
+AIRG.US,D,20230124,000000,7.09,7.195,7.05,7.1,26651,0
+AIRG.US,D,20230125,000000,7.1144,7.24,7.04,7.15,31261,0
+AIRG.US,D,20230126,000000,7.23,7.3215,7.1101,7.22,62599,0
+AIRG.US,D,20230127,000000,7.15,7.57,7.1278,7.57,53307,0
+AIRG.US,D,20230130,000000,7.43,7.96,7.31,7.73,59469,0
+AIRG.US,D,20230131,000000,7.66,8,7.57,8,73976,0
+AIRG.US,D,20230201,000000,7.83,8.118,7.83,8,35279,0
+AIRG.US,D,20230202,000000,8.06,8.25,8.0201,8.25,28261,0
+AIRG.US,D,20230203,000000,8.1,8.25,8.03,8.25,18427,0
+AIRG.US,D,20230206,000000,8.16,8.28,8.16,8.25,27372,0
+AIRG.US,D,20230207,000000,8.5,8.5,8.16,8.25,12498,0
+AIRG.US,D,20230208,000000,8.22,8.23,7.93,7.93,16449,0
+AIRG.US,D,20230209,000000,8.01,8.09,7.83,7.93,16694,0
+AIRG.US,D,20230210,000000,7.9,8.06,7.67,8,37311,0
+AIRG.US,D,20230213,000000,7.93,8.0299,7.8,7.83,8573,0
+AIRG.US,D,20230214,000000,7.7,7.825,7.62,7.78,6378,0
+AIRG.US,D,20230215,000000,7.82,7.92,7.674,7.7,35150,0
+AIRG.US,D,20230216,000000,7.7,7.9021,7.7,7.78,9395,0
+AIRG.US,D,20230217,000000,7.71,7.9,7.43,7.89,25438,0
+AIRG.US,D,20230221,000000,7.7,7.715,7.51,7.54,4823,0
+AIRG.US,D,20230222,000000,7.525,7.58,7.4201,7.46,6010,0
+AIRG.US,D,20230223,000000,7.6029,7.72,7.42,7.57,18262,0
+AIRG.US,D,20230224,000000,7.54,7.82,7.49,7.53,26907,0
+AIRG.US,D,20230227,000000,7.8604,8.04,7.6,7.6,9732,0
+AIRG.US,D,20230228,000000,7.64,7.72,7.6,7.61,12220,0
+AIRG.US,D,20230301,000000,7.61,7.81,7.61,7.61,4388,0
+AIRG.US,D,20230302,000000,7.61,7.7672,7.47,7.64,15537,0
+AIRG.US,D,20230303,000000,7.62,7.62,7.3,7.47,34883,0
+AIRG.US,D,20230306,000000,7.51,7.8088,7.31,7.46,10478,0
+AIRG.US,D,20230307,000000,7.4698,7.48,7.38,7.38,7794,0
+AIRG.US,D,20230308,000000,7.28,7.44,7.16,7.17,15339,0
+AIRG.US,D,20230309,000000,7.18,7.24,6.675,6.9,31620,0
+AIRG.US,D,20230310,000000,6.37,6.4634,5.22,5.34,70098,0
+AIRG.US,D,20230313,000000,5.5,6.05,5.5,5.58,51884,0
+AIRG.US,D,20230314,000000,5.71,5.84,5.3,5.3,15462,0
+AIRG.US,D,20230315,000000,5.3,5.364,5,5.07,33222,0
+AIRG.US,D,20230316,000000,5.5,5.61,5.07,5.55,106024,0
+AIRG.US,D,20230317,000000,5.55,5.65,5.12,5.22,87136,0
+AIRG.US,D,20230320,000000,5.58,5.58,5.08,5.2,28215,0
+AIRG.US,D,20230321,000000,5.2,5.53,5.2,5.38,41315,0
+AIRG.US,D,20230322,000000,5.4,5.49,5.25,5.29,10314,0
+AIRG.US,D,20230323,000000,5.64,5.64,5.28,5.38,8877,0
+AIRG.US,D,20230324,000000,5.326,5.38,5.18,5.29,7260,0
+AIRG.US,D,20230327,000000,5.31,5.5225,5.09,5.35,60102,0
+AIRG.US,D,20230328,000000,5.35,5.49,5.16,5.2,17722,0
+AIRG.US,D,20230329,000000,5.3047,5.35,5.2,5.2,6154,0
+AIRG.US,D,20230330,000000,5.3219,5.3219,5.12,5.2799,3189,0
+AIRG.US,D,20230331,000000,5.31,5.4881,5.1401,5.37,11771,0
+AIRG.US,D,20230403,000000,5.37,5.698,5.37,5.67,6793,0
+AIRG.US,D,20230404,000000,5.7,5.73,5.5213,5.55,11005,0
+AIRG.US,D,20230405,000000,5.56,5.65,5.56,5.56,2286,0
+AIRG.US,D,20230406,000000,5.56,5.72,5.55,5.63,5225,0
+AIRG.US,D,20230410,000000,5.68,5.7,5.56,5.61,12753,0
+AIRG.US,D,20230411,000000,5.64,5.75,5.64,5.72,6609,0
+AIRG.US,D,20230412,000000,5.76,5.86,5.67,5.85,14554,0
+AIRG.US,D,20230413,000000,5.72,5.99,5.715,5.72,12470,0
+AIRG.US,D,20230414,000000,5.75,5.788,5.55,5.58,15886,0
+AIRG.US,D,20230417,000000,5.59,5.63,5.05,5.13,51568,0
+AIRG.US,D,20230418,000000,5.21,5.66,5.21,5.33,43648,0
+AIRG.US,D,20230419,000000,5.31,5.48,5.3,5.33,2728,0
+AIRG.US,D,20230420,000000,5.32,5.32,5.13,5.13,6795,0
+AIRG.US,D,20230421,000000,5.28,5.845,5.28,5.84,75396,0
+AIRG.US,D,20230424,000000,5.9,6.1,5.61,5.78,36396,0
+AIRG.US,D,20230425,000000,5.68,6.0499,5.622,5.73,4868,0
+AIRG.US,D,20230426,000000,5.7,5.8438,5.61,5.8,8059,0
+AIRG.US,D,20230427,000000,5.8,5.84,5.7,5.79,11893,0
+AIRG.US,D,20230428,000000,5.73,5.9099,5.71,5.87,8217,0
+AIRG.US,D,20230501,000000,5.93,5.9401,5.7316,5.8,7390,0
+AIRG.US,D,20230502,000000,5.73,5.8,5.68,5.79,6061,0
+AIRG.US,D,20230503,000000,5.79,5.98,5.71,5.75,13809,0
+AIRG.US,D,20230504,000000,5.78,5.83,5.62,5.78,4948,0
+AIRG.US,D,20230505,000000,5.96,5.96,5.73,5.81,6051,0
+AIRG.US,D,20230508,000000,5.81,5.89,5.71,5.76,16657,0
+AIRG.US,D,20230509,000000,5.76,5.9399,5.76,5.78,6253,0
+AIRG.US,D,20230510,000000,5.66,5.76,5.5,5.61,18590,0
+AIRG.US,D,20230511,000000,5.5,5.73,5.5,5.625,16404,0
+AIRG.US,D,20230512,000000,5.47,5.665,5.46,5.54,12535,0
+AIRG.US,D,20230515,000000,5.53,5.6499,5.4966,5.51,15711,0
+AIRG.US,D,20230516,000000,5.46,5.725,5.44,5.46,8784,0
+AIRG.US,D,20230517,000000,5.52,5.55,5.4,5.48,27990,0
+AIRG.US,D,20230518,000000,5.48,5.59,5.19,5.24,30496,0
+AIRG.US,D,20230519,000000,5.35,5.57,5.285,5.56,33598,0
+AIRG.US,D,20230522,000000,5.62,5.7272,5.44,5.64,17298,0
+AIRG.US,D,20230523,000000,5.64,5.75,5.4601,5.74,28932,0
+AIRG.US,D,20230524,000000,5.52,5.6806,5.52,5.53,13734,0
+AIRG.US,D,20230525,000000,5.54,5.71,5.51,5.53,11342,0
+AIRG.US,D,20230526,000000,5.5987,5.64,5.5,5.54,14279,0
+AIRG.US,D,20230530,000000,5.65,5.99,5.65,5.79,16708,0
+AIRG.US,D,20230531,000000,5.72,5.85,5.5769,5.65,7589,0
+AIRG.US,D,20230601,000000,5.75,5.79,5.6409,5.74,7685,0
+AIRG.US,D,20230602,000000,5.6113,5.85,5.6113,5.73,14873,0
+AIRG.US,D,20230605,000000,5.8427,5.8699,5.6788,5.7,5150,0
+AIRG.US,D,20230606,000000,5.76,5.875,5.76,5.82,6756,0
+AIRG.US,D,20230607,000000,5.86,6.1999,5.75,5.95,20672,0
+AIRG.US,D,20230608,000000,6.35,6.3699,6.1,6.13,5354,0
+AIRG.US,D,20230609,000000,6.07,6.23,5.98,6,2639,0
+AIRG.US,D,20230612,000000,5.94,6,5.76,5.88,12564,0
+AIRG.US,D,20230613,000000,5.86,5.91,5.61,5.61,23357,0
+AIRG.US,D,20230614,000000,5.62,5.7666,5.51,5.51,20606,0
+AIRG.US,D,20230615,000000,5.5,5.67,5.5,5.52,14249,0
+AIRG.US,D,20230616,000000,5.52,5.54,5.32,5.45,13166,0
+AIRG.US,D,20230620,000000,5.45,5.5099,5.3,5.3,10730,0
+AIRG.US,D,20230621,000000,5.31,5.53,5.3,5.3399,24186,0
+AIRG.US,D,20230622,000000,5.3,5.37,5.05,5.14,29414,0
+AIRG.US,D,20230623,000000,5.08,5.27,5.06,5.27,23516,0
+AIRG.US,D,20230626,000000,5.2167,5.38,5.2,5.2,8291,0
+AIRG.US,D,20230627,000000,5.21,5.3105,5.11,5.2,9757,0
+AIRG.US,D,20230628,000000,5.0698,5.285,5.0698,5.18,12056,0
+AIRG.US,D,20230629,000000,5.19,5.37,5.1862,5.32,10368,0
+AIRG.US,D,20230630,000000,5.305,5.43,5.3,5.4,12578,0
+AIRG.US,D,20230703,000000,5.4395,5.48,5.35,5.39,4566,0
+AIRG.US,D,20230705,000000,5.34,5.38,5,5,24500,0
+AIRG.US,D,20230706,000000,4.95,5.02,4.88,4.99,26697,0
+AIRG.US,D,20230707,000000,5.07,5.13,4.9417,5.13,11717,0
+AIRG.US,D,20230710,000000,5.13,5.26,4.9629,5.15,16028,0
+AIRG.US,D,20230711,000000,5.11,5.15,4.9201,4.95,21517,0
+AIRG.US,D,20230712,000000,5.04,5.08,4.92,5.01,7867,0
+AIRG.US,D,20230713,000000,4.99,5.13,4.9701,5.12,12023,0
+AIRG.US,D,20230714,000000,5.13,5.1899,5,5.05,18134,0
+AIRG.US,D,20230717,000000,5,5.2,5,5.11,8213,0
+AIRG.US,D,20230718,000000,5.08,5.115,5,5.07,20754,0
+AIRG.US,D,20230719,000000,5.09,5.09,4.96,5.045,19377,0
+AIRG.US,D,20230720,000000,4.99,5.08,4.9,5,18067,0
+AIRG.US,D,20230721,000000,4.8,4.929,4.78,4.82,43205,0
+AIRG.US,D,20230724,000000,4.76,4.845,4.626,4.8,32928,0
+AIRG.US,D,20230725,000000,4.62,4.765,4.62,4.75,22988,0
+AIRG.US,D,20230726,000000,4.69,4.88,4.6788,4.79,20481,0
+AIRG.US,D,20230727,000000,4.69,4.8,4.6858,4.79,26180,0
+AIRG.US,D,20230728,000000,4.61,4.78,4.61,4.66,21687,0
+AIRG.US,D,20230731,000000,4.62,4.88,4.6101,4.75,28944,0
+AIRG.US,D,20230801,000000,4.805,4.99,4.8,4.99,25112,0
+AIRG.US,D,20230802,000000,4.99,4.99,4.76,4.88,32359,0
+AIRG.US,D,20230803,000000,4.77,4.9,4.77,4.79,14343,0
+AIRG.US,D,20230804,000000,4.74,4.9,4.7,4.9,19146,0
+AIRG.US,D,20230807,000000,4.94,4.94,4.71,4.74,13879,0
+AIRG.US,D,20230808,000000,4.74,4.85,4.68,4.8,25949,0
+AIRG.US,D,20230809,000000,4.74,4.8709,4.6502,4.73,26959,0
+AIRG.US,D,20230810,000000,4.66,4.785,4.65,4.66,10296,0
+AIRG.US,D,20230811,000000,4.5,4.5378,4.0801,4.37,91781,0
+AIRG.US,D,20230814,000000,4.27,4.31,4.09,4.15,35557,0
+AIRG.US,D,20230815,000000,4.17,4.29,4.09,4.2,39965,0
+AIRG.US,D,20230816,000000,4.15,4.35,4.115,4.17,55678,0
+AIRG.US,D,20230817,000000,4.12,4.248,4.12,4.15,14743,0
+AIRG.US,D,20230818,000000,4.15,4.295,4.15,4.18,14845,0
+AIRG.US,D,20230821,000000,4.2,4.33,4.15,4.15,15933,0
+AIRG.US,D,20230822,000000,4.2,4.31,4.15,4.17,23930,0
+AIRG.US,D,20230823,000000,4.16,4.2,4.1198,4.15,11154,0
+AIRG.US,D,20230824,000000,4.13,4.2,4.13,4.19,37380,0
+AIRG.US,D,20230825,000000,4.15,4.28,4.145,4.25,39040,0
+AIRG.US,D,20230828,000000,4.24,4.49,4.13,4.28,13044,0
+AIRG.US,D,20230829,000000,4.28,4.41,4.25,4.2837,12027,0
+AIRG.US,D,20230830,000000,4.4,4.44,4.25,4.33,3442,0
+AIRG.US,D,20230831,000000,4.35,4.75,4.35,4.62,20889,0
+AIRG.US,D,20230901,000000,4.57,4.98,4.57,4.98,26093,0
+AIRG.US,D,20230905,000000,4.98,4.98,4.5801,4.86,14471,0
+AIRG.US,D,20230906,000000,4.7301,5,4.5821,4.85,16471,0
+AIRG.US,D,20230907,000000,4.8,4.902,4.79,4.82,2262,0
+AIRG.US,D,20230908,000000,4.64,4.8,4.475,4.58,11379,0
+AIRG.US,D,20230911,000000,4.53,4.58,4.4,4.4,17213,0
+AIRG.US,D,20230912,000000,4.39,4.6192,4.39,4.45,14999,0
+AIRG.US,D,20230913,000000,4.5,4.575,4.45,4.47,15920,0
+AIRG.US,D,20230914,000000,4.47,4.56,4.45,4.53,13479,0
+AIRG.US,D,20230915,000000,4.5335,4.6,4.25,4.25,64665,0
+AIRG.US,D,20230918,000000,4.25,4.325,4.25,4.3,7788,0
+AIRG.US,D,20230919,000000,4.2636,4.37,4.25,4.37,4291,0
+AIRG.US,D,20230920,000000,4.29,4.3704,4.07,4.07,14671,0
+AIRG.US,D,20230921,000000,4.2615,4.2615,3.9,3.99,35975,0
+AIRG.US,D,20230922,000000,3.96,4.057,3.68,3.84,63645,0
+AIRG.US,D,20230925,000000,3.745,3.8399,3.66,3.8,9498,0
+AIRG.US,D,20230926,000000,3.73,3.87,3.6601,3.69,9410,0
+AIRG.US,D,20230927,000000,3.725,3.9,3.685,3.78,16519,0
+AIRG.US,D,20230928,000000,3.75,3.86,3.74,3.74,2116,0
+AIRG.US,D,20230929,000000,3.8201,3.8201,3.66,3.67,18074,0
+AIRG.US,D,20231002,000000,3.67,3.9514,3.6601,3.72,5734,0
+AIRG.US,D,20231003,000000,3.8,3.8,3.53,3.53,7211,0
+AIRG.US,D,20231004,000000,3.575,3.645,3.42,3.54,27629,0
+AIRG.US,D,20231005,000000,3.54,3.6,3.26,3.26,6320,0
+AIRG.US,D,20231006,000000,3.34,3.67,3.225,3.545,26144,0
+AIRG.US,D,20231009,000000,3.32,3.62,3.32,3.59,3430,0
+AIRG.US,D,20231010,000000,3.589,3.59,3.5,3.51,15085,0
+AIRG.US,D,20231011,000000,3.44,3.56,3.37,3.37,37962,0
+AIRG.US,D,20231012,000000,3.38,3.5531,3.33,3.47,5169,0
+AIRG.US,D,20231013,000000,3.35,3.55,3.309,3.34,62101,0
+AIRG.US,D,20231016,000000,3.5,3.5357,3.41,3.44,15123,0
+AIRG.US,D,20231017,000000,3.51,3.51,3.35,3.35,20024,0
+AIRG.US,D,20231018,000000,3.37,3.44,3.35,3.35,4499,0
+AIRG.US,D,20231019,000000,3.34,3.39,3.15,3.25,12513,0
+AIRG.US,D,20231020,000000,3.2653,3.39,3.2501,3.32,15165,0
+AIRG.US,D,20231023,000000,3.3,3.4997,3.2898,3.3,27317,0
+AIRG.US,D,20231024,000000,3.28,3.45,3.25,3.34,24230,0
+AIRG.US,D,20231025,000000,3.283,3.46,3.275,3.33,10980,0
+AIRG.US,D,20231026,000000,3.251,3.3854,3.25,3.25,12703,0
+AIRG.US,D,20231027,000000,3.325,3.39,3.27,3.31,13188,0
+AIRG.US,D,20231030,000000,3.36,3.38,3.25,3.38,9441,0
+AIRG.US,D,20231031,000000,3.25,3.3999,3.25,3.33,7631,0
+AIRG.US,D,20231101,000000,3.4482,3.5111,3.13,3.22,26482,0
+AIRG.US,D,20231102,000000,3.12,3.2,3.12,3.12,7894,0
+AIRG.US,D,20231103,000000,3.12,3.1899,3,3.14,38874,0
+AIRG.US,D,20231106,000000,3.1,3.29,3.06,3.12,37277,0
+AIRG.US,D,20231107,000000,3.02,3.265,3.02,3.06,18606,0
+AIRG.US,D,20231108,000000,3.1,3.17,2.96,3.17,50522,0
+AIRG.US,D,20231109,000000,3.06,3.18,2.964,3.1,33254,0
+AIRG.US,D,20231110,000000,2.71,2.8999,1.63,1.675,387055,0
+AIRG.US,D,20231113,000000,1.8,2.13,1.8,2.11,200283,0
+AIRG.US,D,20231114,000000,2.19,2.6199,2.1009,2.54,92028,0
+AIRG.US,D,20231115,000000,2.62,3.15,2.6,2.91,85018,0
+AIRG.US,D,20231116,000000,2.98,2.9899,2.8236,2.84,25187,0
+AIRG.US,D,20231117,000000,2.78,2.83,2.53,2.63,154314,0
+AIRG.US,D,20231120,000000,2.58,2.61,2.5104,2.52,49910,0
+AIRG.US,D,20231121,000000,2.52,2.6,2.41,2.48,21311,0
+AIRG.US,D,20231122,000000,2.42,2.5,2.36,2.45,25329,0
+AIRG.US,D,20231124,000000,2.475,2.52,2.43,2.49,8936,0
+AIRG.US,D,20231127,000000,2.46,2.51,2.4,2.4,70071,0
+AIRG.US,D,20231128,000000,2.44,2.4899,2.4101,2.44,49864,0
+AIRG.US,D,20231129,000000,2.4,2.5,2.4,2.44,74466,0
+AIRG.US,D,20231130,000000,2.3641,2.4312,2.3601,2.4,9463,0
+AIRG.US,D,20231201,000000,2.42,2.44,2.3332,2.43,6785,0
+AIRG.US,D,20231204,000000,2.43,2.84,2.25,2.74,511519,0
+AIRG.US,D,20231205,000000,2.65,3,2.62,2.97,37911,0
+AIRG.US,D,20231206,000000,2.92,3.0517,2.81,2.97,19398,0
+AIRG.US,D,20231207,000000,3.0727,3.0727,3,3,18450,0
+AIRG.US,D,20231208,000000,3.05,3.4,3.05,3.34,33222,0
+AIRG.US,D,20231211,000000,3.35,3.4699,3.2033,3.36,25452,0
+AIRG.US,D,20231212,000000,3.38,3.49,3.26,3.32,13996,0
+AIRG.US,D,20231213,000000,3.335,3.48,3.31,3.38,14925,0
+AIRG.US,D,20231214,000000,3.39,3.7646,3.3204,3.63,53641,0
+AIRG.US,D,20231215,000000,3.67,3.7499,3.5,3.5,45965,0
+AIRG.US,D,20231218,000000,3.55,3.64,3.5,3.62,19131,0
+AIRG.US,D,20231219,000000,3.6,3.68,3.6,3.67,30167,0
+AIRG.US,D,20231220,000000,3.66,3.72,3.59,3.61,22244,0
+AIRG.US,D,20231221,000000,3.57,3.65,3.51,3.54,35440,0
+AIRG.US,D,20231222,000000,3.5518,3.65,3.5401,3.58,8281,0
+AIRG.US,D,20231226,000000,3.59,3.77,3.56,3.66,23318,0
+AIRG.US,D,20231227,000000,3.72,3.76,3.5,3.63,23301,0
+AIRG.US,D,20231228,000000,3.62,3.62,3.54,3.59,38612,0
+AIRG.US,D,20231229,000000,3.59,3.71,3.5,3.56,34127,0
+AIRG.US,D,20240102,000000,3.6,3.8114,3.6,3.6,7329,0
+AIRG.US,D,20240103,000000,3.59,3.59,3.51,3.56,6677,0
+AIRG.US,D,20240104,000000,3.6784,3.7083,3.51,3.57,28939,0
+AIRG.US,D,20240105,000000,3.58,3.6674,3.52,3.59,22510,0
+AIRG.US,D,20240108,000000,3.6399,3.6399,3.5795,3.58,3901,0
+AIRG.US,D,20240109,000000,3.7304,3.7304,3.55,3.55,8621,0
+AIRG.US,D,20240110,000000,3.5,3.7017,3.5,3.52,15474,0
+AIRG.US,D,20240111,000000,3.59,3.59,3.5101,3.52,8300,0
+AIRG.US,D,20240112,000000,3.55,3.55,3.52,3.54,2695,0
+AIRG.US,D,20240116,000000,3.54,3.69,3.52,3.52,5769,0
+AIRG.US,D,20240117,000000,3.52,3.5829,3.4,3.4,16158,0
+AIRG.US,D,20240118,000000,3.46,3.46,3.3,3.31,7462,0
+AIRG.US,D,20240119,000000,3.27,3.32,3.0557,3.3,6275,0
+AIRG.US,D,20240122,000000,3.25,3.52,3.25,3.33,9139,0
+AIRG.US,D,20240123,000000,3.4839,3.6499,3.34,3.4,20586,0
+AIRG.US,D,20240124,000000,3.38,3.55,3.2901,3.46,30856,0
+AIRG.US,D,20240125,000000,3.4,3.55,3.4,3.55,11384,0
+AIRG.US,D,20240126,000000,3.6199,3.7,3.41,3.62,22200,0
+AIRG.US,D,20240129,000000,3.5296,3.95,3.5296,3.905,38949,0
+AIRG.US,D,20240130,000000,3.97,3.9999,3.86,3.95,9804,0
+AIRG.US,D,20240131,000000,4,4.2161,3.98,4.15,9936,0
+AIRG.US,D,20240201,000000,4.15,4.45,4.09,4.45,22763,0
+AIRG.US,D,20240202,000000,4.49,4.49,4.22,4.28,15926,0
+AIRG.US,D,20240205,000000,4.34,4.84,3.86,4.44,64917,0
+AIRG.US,D,20240206,000000,4.5,4.6,4.38,4.49,15395,0
+AIRG.US,D,20240207,000000,4.4681,4.51,4.4,4.48,7743,0
+AIRG.US,D,20240208,000000,4.48,4.48,3.9417,4.17,19589,0
+AIRG.US,D,20240209,000000,4.17,4.278,4.17,4.2,10046,0
+AIRG.US,D,20240212,000000,4.12,4.233,3.94,3.94,20903,0
+AIRG.US,D,20240213,000000,3.85,3.94,3.81,3.93,6244,0
+AIRG.US,D,20240214,000000,4.06,4.12,3.96,4.12,4983,0
+AIRG.US,D,20240215,000000,4.12,4.12,3.965,4.08,6083,0
+AIRG.US,D,20240216,000000,4.005,4.09,3.8552,4,22187,0
+AIRG.US,D,20240220,000000,4.05,4.05,3.85,3.98,11990,0
+AIRG.US,D,20240221,000000,3.86,3.97,3.8,3.85,11927,0
+AIRG.US,D,20240222,000000,3.88,3.9399,3.8,3.81,10926,0
+AIRG.US,D,20240223,000000,3.885,3.885,3.71,3.85,6531,0
+AIRG.US,D,20240226,000000,3.76,3.995,3.76,3.85,21005,0
+AIRG.US,D,20240227,000000,3.802,3.895,3.74,3.87,5231,0
+AIRG.US,D,20240228,000000,3.81,3.89,3.75,3.875,5894,0
+AIRG.US,D,20240229,000000,3.88,4,3.87,3.91,10788,0
+AIRG.US,D,20240301,000000,3.9391,4,3.75,3.87,24554,0
+AIRG.US,D,20240304,000000,4,4.4,3.98,4.33,60271,0
+AIRG.US,D,20240305,000000,4.23,4.9,4.23,4.54,128092,0
+AIRG.US,D,20240306,000000,4.55,4.7999,4.47,4.63,40938,0
+AIRG.US,D,20240307,000000,4.66,5.0899,4.01,5.01,57481,0
+AIRG.US,D,20240308,000000,5.05,5.5,5.05,5.32,30794,0
+AIRG.US,D,20240311,000000,5.26,5.63,5.23,5.52,25764,0
+AIRG.US,D,20240312,000000,5.51,5.74,3.72,4.62,137636,0
+AIRG.US,D,20240313,000000,4.7,5.54,4.7,5.37,65973,0
+AIRG.US,D,20240314,000000,5.35,5.7399,5.3,5.35,47140,0
+AIRG.US,D,20240315,000000,5.35,5.6726,5.35,5.38,28870,0
+AIRG.US,D,20240318,000000,5.4,5.5467,5.25,5.25,20497,0
+AIRG.US,D,20240319,000000,5.25,5.4075,5.25,5.25,9151,0
+AIRG.US,D,20240320,000000,5.25,5.4676,5.25,5.35,8034,0
+AIRG.US,D,20240321,000000,5.27,5.39,5.02,5.27,86302,0
+AIRG.US,D,20240322,000000,5.18,5.54,5.18,5.35,15979,0
+AIRG.US,D,20240325,000000,5.3,5.69,5.3,5.47,48178,0
+AIRG.US,D,20240326,000000,5.5,5.67,5.1288,5.44,7542,0
+AIRG.US,D,20240327,000000,5.44,5.62,5.37,5.41,12629,0
+AIRG.US,D,20240328,000000,5.43,5.57,5.43,5.45,4888,0
+AIRG.US,D,20240401,000000,5.5,5.59,5.3795,5.38,17804,0
+AIRG.US,D,20240402,000000,5.39,5.54,5.39,5.42,15097,0
+AIRG.US,D,20240403,000000,5.4,5.51,5.4,5.51,11003,0
+AIRG.US,D,20240404,000000,5.5,5.58,5.49,5.56,4639,0
+AIRG.US,D,20240405,000000,5.58,5.58,5.17,5.44,11761,0
+AIRG.US,D,20240408,000000,5.32,5.57,5.27,5.55,19123,0
+AIRG.US,D,20240409,000000,5.52,5.5799,5.38,5.56,6862,0
+AIRG.US,D,20240410,000000,5.45,5.49,5.01,5.21,34903,0
+AIRG.US,D,20240411,000000,5.22,5.3772,5.1022,5.215,4208,0
+AIRG.US,D,20240412,000000,5.14,5.45,5.14,5.31,5147,0
+AIRG.US,D,20240415,000000,5.21,5.47,5.21,5.26,12992,0
+AIRG.US,D,20240416,000000,5.25,5.6899,5.1,5.49,21444,0
+AIRG.US,D,20240417,000000,5.49,5.605,5.34,5.51,3732,0
+AIRG.US,D,20240418,000000,5.6,5.6,5.2601,5.33,2442,0
+AIRG.US,D,20240419,000000,5.41,5.56,5.27,5.29,8439,0
+AIRG.US,D,20240422,000000,5.5199,5.5199,5.3885,5.4,2840,0
+AIRG.US,D,20240423,000000,5.5,5.62,5.355,5.57,11594,0
+AIRG.US,D,20240424,000000,5.51,5.62,5.445,5.62,6920,0
+AIRG.US,D,20240425,000000,5.54,5.6199,5.46,5.49,9536,0
+AIRG.US,D,20240426,000000,5.49,5.6032,5.17,5.22,15344,0
+AIRG.US,D,20240429,000000,5.392,5.5,5.2501,5.3,10108,0
+AIRG.US,D,20240430,000000,5.31,5.32,5.01,5.24,9860,0
+AIRG.US,D,20240501,000000,5.24,5.24,5.02,5.2,8194,0
+AIRG.US,D,20240502,000000,5.1,5.215,5.01,5.07,15461,0
+AIRG.US,D,20240503,000000,5.07,5.4074,5.06,5.25,19703,0
+AIRG.US,D,20240506,000000,5.18,5.4597,5.18,5.25,13420,0
+AIRG.US,D,20240507,000000,5.22,5.55,5.22,5.46,17892,0
+AIRG.US,D,20240508,000000,5.28,5.55,5.0609,5.32,19699,0
+AIRG.US,D,20240509,000000,5.39,5.445,5.31,5.31,33651,0
+AIRG.US,D,20240510,000000,5.325,5.4277,5.21,5.35,18089,0
+AIRG.US,D,20240513,000000,5.34,5.45,5.2401,5.35,19238,0
+AIRG.US,D,20240514,000000,5.21,5.3,5.01,5.15,17476,0
+AIRG.US,D,20240515,000000,5.2826,5.3,5.1055,5.21,11856,0
+AIRG.US,D,20240516,000000,5.25,5.46,5.2005,5.36,14354,0
+AIRG.US,D,20240517,000000,5.25,5.4699,5.15,5.15,17987,0
+AIRG.US,D,20240520,000000,5.14,5.285,5.0586,5.1,15146,0
+AIRG.US,D,20240521,000000,5.18,5.41,5.18,5.27,29235,0
+AIRG.US,D,20240522,000000,5.12,5.33,5.12,5.3,11470,0
+AIRG.US,D,20240523,000000,5.16,5.5029,5.09,5.15,41621,0
+AIRG.US,D,20240524,000000,5.33,5.62,5.19,5.315,82366,0
+AIRG.US,D,20240528,000000,5.3,5.49,5.21,5.26,42538,0
+AIRG.US,D,20240529,000000,5.17,5.5899,5.15,5.175,22780,0
+AIRG.US,D,20240530,000000,5.19,5.68,5.1,5.15,62104,0
+AIRG.US,D,20240531,000000,5.17,5.3618,5.1675,5.25,34300,0
+AIRG.US,D,20240603,000000,5.3,5.5891,5.3,5.46,71480,0
+AIRG.US,D,20240604,000000,5.4,5.4921,5.28,5.35,22701,0
+AIRG.US,D,20240605,000000,5.35,5.3501,5.26,5.33,19115,0
+AIRG.US,D,20240606,000000,5.32,5.4,5.08,5.17,253548,0
+AIRG.US,D,20240607,000000,5.19,5.4499,5.19,5.365,21107,0
+AIRG.US,D,20240610,000000,5.35,5.41,5.1001,5.25,120313,0
+AIRG.US,D,20240611,000000,5.23,5.59,5.2,5.58,23338,0
+AIRG.US,D,20240612,000000,5.5,5.63,5.23,5.56,24816,0
+AIRG.US,D,20240613,000000,5.56,5.6499,5.42,5.64,16085,0
+AIRG.US,D,20240614,000000,5.61,5.65,5.335,5.6,17601,0
+AIRG.US,D,20240617,000000,5.49,5.66,5.4,5.61,24088,0
+AIRG.US,D,20240618,000000,5.63,7.2,5.63,6.57,140305,0
+AIRG.US,D,20240620,000000,6.65,7.3172,6.62,6.86,105742,0
+AIRG.US,D,20240621,000000,6.87,6.87,6.05,6.4,113932,0
+AIRG.US,D,20240624,000000,6.45,6.5896,6.01,6.23,40852,0
+AIRG.US,D,20240625,000000,6.07,6.38,5.62,6.09,42345,0
+AIRG.US,D,20240626,000000,6.08,6.08,5.89,6.04,12733,0
+AIRG.US,D,20240627,000000,6.04,6.1571,5.79,6.08,14868,0
+AIRG.US,D,20240628,000000,6.08,6.27,5.93,6.04,23941,0
+AIRG.US,D,20240701,000000,6.09,6.24,5.78,6.1,16918,0
+AIRG.US,D,20240702,000000,6.08,6.08,5.65,5.7,33724,0
+AIRG.US,D,20240703,000000,5.76,5.96,5.75,5.91,15297,0
+AIRG.US,D,20240705,000000,6,6.29,5.9244,6.19,42113,0
+AIRG.US,D,20240708,000000,6.2,6.3368,6.09,6.11,20856,0
+AIRG.US,D,20240709,000000,6.05,6.09,5.81,6,11736,0
+AIRG.US,D,20240710,000000,5.91,6.15,5.72,6.04,66544,0
+AIRG.US,D,20240711,000000,6.11,6.615,6.0947,6.32,47232,0
+AIRG.US,D,20240712,000000,6.39,6.58,6.26,6.53,20873,0
+AIRG.US,D,20240715,000000,6.46,7.04,6.3939,6.95,57559,0
+AIRG.US,D,20240716,000000,6.99,7.35,6.99,7.15,33390,0
+AIRG.US,D,20240717,000000,7.15,7.24,6.645,6.84,30938,0
+AIRG.US,D,20240718,000000,7.18,7.18,6.88,6.93,5586,0
+AIRG.US,D,20240719,000000,6.87,6.98,6.77,6.89,8746,0
+AIRG.US,D,20240722,000000,6.97,6.97,6.6001,6.91,30753,0
+AIRG.US,D,20240723,000000,6.85,7,6.6801,6.93,20984,0
+AIRG.US,D,20240724,000000,6.87,7.3,6.74,7.28,41587,0
+AIRG.US,D,20240725,000000,7.29,7.6699,6.9604,7.5,69065,0
+AIRG.US,D,20240726,000000,7.57,7.8785,7.4001,7.685,84126,0
+AIRG.US,D,20240729,000000,7.87,7.95,7.6,7.67,43569,0
+AIRG.US,D,20240730,000000,7.7096,7.75,7.2501,7.27,21429,0
+AIRG.US,D,20240731,000000,7.29,7.6,7.29,7.48,17939,0
+AIRG.US,D,20240801,000000,7.58,7.58,7.05,7.1,16739,0
+AIRG.US,D,20240802,000000,6.85,6.85,5.96,6.31,87434,0
+AIRG.US,D,20240805,000000,6.11,6.54,5.84,6.45,19107,0
+AIRG.US,D,20240806,000000,6.51,6.7,6.22,6.48,29702,0
+AIRG.US,D,20240807,000000,6.25,6.845,6.25,6.39,77136,0
+AIRG.US,D,20240808,000000,6.53,6.63,6.24,6.5,21922,0
+AIRG.US,D,20240809,000000,6.47,7.08,6.38,6.87,21622,0
+AIRG.US,D,20240812,000000,6.96,7.53,6.85,7.15,22679,0
+AIRG.US,D,20240813,000000,7.24,7.3599,7.12,7.25,12921,0
+AIRG.US,D,20240814,000000,7.28,7.7296,7.16,7.61,18360,0
+AIRG.US,D,20240815,000000,7.79,7.95,7.655,7.76,32616,0
+AIRG.US,D,20240816,000000,7.84,8,7.3901,7.52,59648,0
+AIRG.US,D,20240819,000000,7.56,8.07,7.52,7.82,72600,0
+AIRG.US,D,20240820,000000,7.96,7.96,7.44,7.66,8747,0
+AIRG.US,D,20240821,000000,7.49,7.75,7.32,7.45,66831,0
+AIRG.US,D,20240822,000000,7.42,7.7,7.1,7.4,105317,0
+AIRG.US,D,20240823,000000,7.28,7.85,7.28,7.66,15610,0
+AIRG.US,D,20240826,000000,7.65,7.9411,7.56,7.65,26503,0
+AIRG.US,D,20240827,000000,7.62,7.655,7.48,7.48,14355,0
+AIRG.US,D,20240828,000000,7.5,7.65,7.1101,7.25,27149,0
+AIRG.US,D,20240829,000000,7.4003,7.66,7.35,7.35,31672,0
+AIRG.US,D,20240830,000000,7.48,7.85,7.48,7.68,27651,0
+AIRG.US,D,20240903,000000,7.57,7.62,7.36,7.51,18850,0
+AIRG.US,D,20240904,000000,7.41,7.6,7.41,7.55,20070,0
+AIRG.US,D,20240905,000000,7.47,7.8,7.47,7.55,36061,0
+AIRG.US,D,20240906,000000,7.61,7.65,7.41,7.52,39474,0
+AIRG.US,D,20240909,000000,7.37,7.61,7.37,7.52,28876,0
+AIRG.US,D,20240910,000000,7.64,7.65,7.3001,7.48,18912,0
+AIRG.US,D,20240911,000000,6.81,7.6,6.81,7.33,46241,0
+AIRG.US,D,20240912,000000,7.515,7.57,7.3,7.37,8905,0
+AIRG.US,D,20240913,000000,7.37,7.46,7.33,7.35,15881,0
+AIRG.US,D,20240916,000000,7.29,7.4,7.16,7.2,48976,0
+AIRG.US,D,20240917,000000,7.2,7.26,7.05,7.11,94364,0
+AIRG.US,D,20240918,000000,7.1858,7.25,7.15,7.15,49692,0
+AIRG.US,D,20240919,000000,7.23,7.3,7.12,7.16,51574,0
+AIRG.US,D,20240920,000000,7.19,7.34,7.11,7.2,64763,0
+AIRG.US,D,20240923,000000,7.14,7.4602,7.14,7.31,30032,0
+AIRG.US,D,20240924,000000,7.27,7.85,7.27,7.7,26360,0
+AIRG.US,D,20240925,000000,7.67,7.7826,7.3719,7.635,23891,0
+AIRG.US,D,20240926,000000,7.7489,7.79,7.3575,7.65,35852,0
+AIRG.US,D,20240927,000000,7.74,7.7999,7.52,7.67,29474,0
+AIRG.US,D,20240930,000000,7.63,7.65,7.46,7.54,14927,0
+AIRG.US,D,20241001,000000,7.445,7.9875,7.41,7.94,47553,0
+AIRG.US,D,20241002,000000,7.92,8.5,7.915,8.41,61826,0
+AIRG.US,D,20241003,000000,8.47,8.75,8.375,8.66,52159,0
+AIRG.US,D,20241004,000000,8.75,9.18,8.6851,9.05,76043,0
+AIRG.US,D,20241007,000000,9,9.44,8.99,9.21,58292,0
+AIRG.US,D,20241008,000000,9.26,9.678,9.03,9.42,100921,0
+AIRG.US,D,20241009,000000,9.39,9.64,9.315,9.39,61677,0
+AIRG.US,D,20241010,000000,9.42,9.5494,8.75,8.76,26880,0
+AIRG.US,D,20241011,000000,8.83,9.41,8.77,9.29,17516,0
+AIRG.US,D,20241014,000000,9.37,9.6,9.22,9.22,17836,0
+AIRG.US,D,20241015,000000,9.3,9.35,8.72,8.97,84908,0
+AIRG.US,D,20241016,000000,9,9.1997,8.75,9.07,33913,0
+AIRG.US,D,20241017,000000,9.08,9.21,8.92,9.14,63415,0
+AIRG.US,D,20241018,000000,9.22,9.58,9.1,9.49,49884,0
+AIRG.US,D,20241021,000000,9.52,9.5741,8.83,8.83,44126,0
+AIRG.US,D,20241022,000000,8.83,9.126,8.83,9.03,29128,0
+AIRG.US,D,20241023,000000,9,9.0778,8.8,8.8,17482,0
+AIRG.US,D,20241024,000000,8.78,9.11,8.78,9.11,27464,0
+AIRG.US,D,20241025,000000,9.15,9.36,8.8467,9.23,62106,0
+AIRG.US,D,20241028,000000,9.36,9.75,9.2,9.67,41976,0
+AIRG.US,D,20241029,000000,9.69,9.74,9.36,9.47,25337,0
+AIRG.US,D,20241030,000000,9.37,9.565,9.3,9.5,18189,0
+AIRG.US,D,20241031,000000,9.41,9.46,9,9.27,22106,0
+AIRG.US,D,20241101,000000,9.36,9.434899,9.12,9.24,11706,0
+AIRG.US,D,20241104,000000,9.19,9.342,8.9519,9.2,26227,0
+AIRG.US,D,20241105,000000,9.15,9.3522,8.85,9.19,35978,0
+AIRG.US,D,20241106,000000,9.36,9.7,9.155,9.59,37896,0
+AIRG.US,D,20241107,000000,9.63,9.63,9.35,9.37,14836,0
+AIRG.US,D,20241108,000000,9.38,9.72,9.25,9.59,23254,0
+AIRG.US,D,20241111,000000,9.74,10.1899,9.71,9.96,57946,0
+AIRG.US,D,20241112,000000,10.1,10.34,10.06,10.29,81249,0
+AIRG.US,D,20241113,000000,9.86,9.93,9.12,9.35,58286,0
+AIRG.US,D,20241114,000000,9.35,10,9.32,9.53,22213,0
+AIRG.US,D,20241115,000000,9.45,9.65,9.1601,9.35,47757,0
+AIRG.US,D,20241118,000000,9.42,9.42,8.82,9.03,86464,0
+AIRG.US,D,20241119,000000,9,9.11,8.83,9,27369,0
+AIRG.US,D,20241120,000000,8.98,8.9808,8.37,8.49,33947,0
+AIRG.US,D,20241121,000000,8.52,8.78,8.24,8.58,34415,0
+AIRG.US,D,20241122,000000,8.67,9.15,8.67,8.95,69935,0
+AIRG.US,D,20241125,000000,9.19,9.3494,8.94,8.94,36779,0
+AIRG.US,D,20241126,000000,8.96,9,8.77,8.99,22891,0
+AIRG.US,D,20241127,000000,8.88,9.12,8.78,8.79,23340,0
+AIRG.US,D,20241129,000000,8.9,9,8.87,8.87,11229,0
+AIRG.US,D,20241202,000000,8.94,9.1525,8.81,9,85008,0
+AIRG.US,D,20241203,000000,9,9.05,8.8001,8.89,40784,0
+AIRG.US,D,20241204,000000,8.86,9.1,8.86,8.86,29876,0
+AIRG.US,D,20241205,000000,8.83,9.12,8.705,8.79,43213,0
+AIRG.US,D,20241206,000000,8.79,9.05,8.665,8.98,32013,0
+AIRG.US,D,20241209,000000,9,9.03,8.55,8.81,23750,0
+AIRG.US,D,20241210,000000,8.8,8.8255,8.5,8.64,30382,0
+AIRG.US,D,20241211,000000,8.69,8.7285,8.3,8.46,14563,0
+AIRG.US,D,20241212,000000,8.45,8.5279,8.25,8.29,27698,0
+AIRG.US,D,20241213,000000,8.29,8.5,7.8841,8.14,33731,0
+AIRG.US,D,20241216,000000,8.25,8.25,7.91,8.01,25537,0
+AIRG.US,D,20241217,000000,7.84,7.9,7.37,7.51,67279,0
+AIRG.US,D,20241218,000000,7.6,7.8463,7,7.24,39774,0
+AIRG.US,D,20241219,000000,7.26,7.3766,6.83,6.89,42498,0
+AIRG.US,D,20241220,000000,6.85,7.03,6.75,6.99,80996,0
+AIRG.US,D,20241223,000000,6.96,7.17,6.88,7.13,26807,0
+AIRG.US,D,20241224,000000,7.06,7.14,7,7.05,13434,0
+AIRG.US,D,20241226,000000,6.96,7.67,6.96,7.56,19761,0
+AIRG.US,D,20241227,000000,7.45,7.6122,6.95,7.16,32450,0
+AIRG.US,D,20241230,000000,7.22,7.6,6.94,7.27,50043,0
+AIRG.US,D,20241231,000000,7.19,7.295,6.7643,7.06,34477,0
+AIRG.US,D,20250102,000000,7.23,7.23,6.66,6.82,17624,0
+AIRG.US,D,20250103,000000,6.78,7.02,6.74,7,17724,0
+AIRG.US,D,20250106,000000,7.03,7.03,6.7,6.76,25124,0
+AIRG.US,D,20250107,000000,6.66,6.8,6.27,6.61,48320,0
+AIRG.US,D,20250108,000000,6.62,6.74,6.2623,6.4,38376,0
+AIRG.US,D,20250110,000000,6.33,6.52,6.32,6.46,16823,0
+AIRG.US,D,20250113,000000,6.39,6.6238,5.9,6,48834,0
+AIRG.US,D,20250114,000000,6,6.3,5.99,6.29,63024,0
+AIRG.US,D,20250115,000000,6.36,7.22,6.3464,7.04,53483,0
+AIRG.US,D,20250116,000000,7.04,7.47,7.02,7.2,29763,0
+AIRG.US,D,20250117,000000,7.27,7.5,7.2117,7.5,21900,0
+AIRG.US,D,20250121,000000,7.51,7.99,7.4368,7.95,32668,0
+AIRG.US,D,20250122,000000,7.95,8.42,7.7466,8.42,32844,0
+AIRG.US,D,20250123,000000,8.28,8.47,8.265,8.47,8606,0
+AIRG.US,D,20250124,000000,8.46,8.46,8.0112,8.03,14814,0
+AIRG.US,D,20250127,000000,7.55,7.9707,7.13,7.3,33045,0
+AIRG.US,D,20250128,000000,7.34,7.34,7.02,7.25,13913,0
+AIRG.US,D,20250129,000000,7.22,7.59,6.85,6.87,128960,0
+AIRG.US,D,20250130,000000,6.98,7.5,6.85,7,39744,0
+AIRG.US,D,20250131,000000,6.99,7.15,6.77,6.87,21035,0
+AIRG.US,D,20250203,000000,6.66,6.86,6.48,6.62,39279,0
+AIRG.US,D,20250204,000000,6.62,7.01,6.5,6.9,27216,0
+AIRG.US,D,20250205,000000,6.85,7.06,6.81,7,9659,0
+AIRG.US,D,20250206,000000,7.11,7.35,7,7.35,13723,0
+AIRG.US,D,20250207,000000,7.39,7.39,6.87,6.91,5631,0
+AIRG.US,D,20250210,000000,7.06,7.28,6.85,7.11,28771,0
+AIRG.US,D,20250211,000000,7.01,7.1428,6.8888,7.09,27049,0
+AIRG.US,D,20250212,000000,7,7.2336,6.9901,7.06,8973,0
+AIRG.US,D,20250213,000000,7.14,7.18,6.99,7.18,6258,0
+AIRG.US,D,20250214,000000,7.23,7.25,6.99,7.15,27225,0
+AIRG.US,D,20250218,000000,7.18,7.395,7.15,7.26,10367,0
+AIRG.US,D,20250219,000000,7.17,7.2399,7,7,12391,0
+AIRG.US,D,20250220,000000,7,7.12,6.82,6.82,19033,0
+AIRG.US,D,20250221,000000,6.9,7.1104,6.53,6.53,11648,0
+AIRG.US,D,20250224,000000,6.59,7.07,6.51,6.52,15444,0
+AIRG.US,D,20250225,000000,6.54,6.745,6.51,6.6,20110,0
+AIRG.US,D,20250226,000000,6.68,6.735,6.315,6.62,29509,0
+AIRG.US,D,20250227,000000,6.35,6.673,6.14,6.14,24545,0
+AIRG.US,D,20250228,000000,5.58,5.8,5.19,5.8,37487,0
+AIRG.US,D,20250303,000000,5.76,5.913,5.03,5.03,12981,0
+AIRG.US,D,20250304,000000,5.17,5.62,5.17,5.55,62630,0
+AIRG.US,D,20250305,000000,5.55,5.65,5.394,5.41,10699,0
+AIRG.US,D,20250306,000000,5.45,5.45,5.05,5.11,9872,0
+AIRG.US,D,20250307,000000,5.01,5.09,4.8,4.8,41529,0
+AIRG.US,D,20250310,000000,4.8,4.92,4.35,4.35,38697,0
+AIRG.US,D,20250311,000000,4.39,4.87,4.36,4.73,21692,0
+AIRG.US,D,20250312,000000,4.9,5.24,4.88,4.89,9241,0
+AIRG.US,D,20250313,000000,4.88,4.88,4.4893,4.52,11568,0
+AIRG.US,D,20250314,000000,4.46,4.614,4.35,4.36,40330,0
+AIRG.US,D,20250317,000000,4.38,4.46,4.01,4.29,58941,0
+AIRG.US,D,20250318,000000,4.12,4.3,3.87,4.25,85385,0
+AIRG.US,D,20250319,000000,4.29,4.45,4.05,4.35,14840,0
+AIRG.US,D,20250320,000000,4.21,4.285,4.01,4.15,42628,0
+AIRG.US,D,20250321,000000,4.07,4.07,3.88,3.99,22995,0
+AIRG.US,D,20250324,000000,3.94,4.1555,3.85,4.06,57816,0
+AIRG.US,D,20250325,000000,4.02,4.14,4,4,4722,0
+AIRG.US,D,20250326,000000,3.99,4.05,3.88,4.05,17745,0
+AIRG.US,D,20250327,000000,4,4,3.95,3.96,4287,0
+AIRG.US,D,20250328,000000,3.94,3.9903,3.85,3.85,14991,0
+AIRG.US,D,20250331,000000,3.75,3.75,3.37,3.37,26556,0
+AIRG.US,D,20250401,000000,3.36,3.7,3.36,3.51,9792,0
+AIRG.US,D,20250402,000000,3.42,3.72,3.35,3.65,21319,0
+AIRG.US,D,20250403,000000,3.45,3.62,3.37,3.44,21825,0
+AIRG.US,D,20250404,000000,3.26,3.54,3.1698,3.36,58239,0
+AIRG.US,D,20250407,000000,3.21,3.6485,3.21,3.5,19427,0
+AIRG.US,D,20250408,000000,3.68,3.76,3.39,3.39,17694,0
+AIRG.US,D,20250409,000000,3.44,3.67,3.44,3.67,25831,0
+AIRG.US,D,20250410,000000,3.66,4.07,3.66,3.77,27960,0
+AIRG.US,D,20250411,000000,3.87,4.0961,3.4,3.41,35761,0
+AIRG.US,D,20250414,000000,3.53,3.89,3.53,3.57,14128,0
+AIRG.US,D,20250415,000000,3.63,3.79,3.5312,3.79,15918,0
+AIRG.US,D,20250416,000000,3.76,3.76,3.55,3.55,12357,0
+AIRG.US,D,20250417,000000,3.65,3.9699,3.5001,3.59,13265,0
+AIRG.US,D,20250421,000000,3.58,3.75,3.51,3.59,15691,0
+AIRG.US,D,20250422,000000,3.5586,4.1,3.5586,3.82,35009,0
+AIRG.US,D,20250423,000000,3.97,4.2367,3.84,3.89,10804,0
+AIRG.US,D,20250424,000000,3.85,4.02,3.83,3.97,16575,0
+AIRG.US,D,20250425,000000,3.87,4.15,3.7,4.15,51602,0
+AIRG.US,D,20250428,000000,4.14,4.14,3.8584,3.99,14820,0
+AIRG.US,D,20250429,000000,3.8537,4.1133,3.84,4.02,9752,0
+AIRG.US,D,20250430,000000,4.1064,4.1064,3.75,3.75,17132,0
+AIRG.US,D,20250501,000000,3.8,3.98,3.752,3.88,5914,0
+AIRG.US,D,20250502,000000,3.8818,4.03,3.75,4.03,20487,0
+AIRG.US,D,20250505,000000,3.96,4.24,3.91,4.19,11922,0
+AIRG.US,D,20250506,000000,4.02,4.11,4,4,4965,0
+AIRG.US,D,20250507,000000,4.05,4.105,4,4.055,6619,0
+AIRG.US,D,20250508,000000,4.06,4.06,3.85,4.06,11941,0
+AIRG.US,D,20250509,000000,4.03,4.09,3.845,3.98,7189,0
+AIRG.US,D,20250512,000000,3.91,4.0502,3.81,3.82,14079,0
+AIRG.US,D,20250513,000000,3.9,4.2099,3.83,4.13,12124,0
+AIRG.US,D,20250514,000000,4.08,4.17,3.9,4.03,13134,0
+AIRG.US,D,20250515,000000,4.01,4.09,3.9001,3.98,24205,0
+AIRG.US,D,20250516,000000,4,4.24,3.98,4.19,15872,0
+AIRG.US,D,20250519,000000,4.14,4.2288,4.0125,4.12,15093,0
+AIRG.US,D,20250520,000000,4.1,4.165,4.0125,4.05,5179,0
+AIRG.US,D,20250521,000000,3.97,4.08,3.97,4.01,6989,0
+AIRG.US,D,20250522,000000,4.1258,4.16,4.015,4.03,15167,0
+AIRG.US,D,20250523,000000,3.91,4.1699,3.91,4.14,8821,0
+AIRG.US,D,20250527,000000,4.2,4.2,4.0988,4.11,14344,0
+AIRG.US,D,20250528,000000,4.11,4.11,4,4,3918,0
+AIRG.US,D,20250529,000000,4.09,4.3527,4.02,4.07,8546,0
+AIRG.US,D,20250530,000000,3.86,4.04,3.85,4,13892,0
+AIRG.US,D,20250602,000000,3.98,4.0569,3.98,3.98,9110,0
+AIRG.US,D,20250603,000000,3.98,4.0178,3.98,3.98,13848,0
+AIRG.US,D,20250604,000000,4.005,4.01,3.98,3.99,6343,0
+AIRG.US,D,20250605,000000,3.98,4.05,3.98,4.05,2250,0
+AIRG.US,D,20250606,000000,3.99,4.2035,3.99,4.02,7949,0
+AIRG.US,D,20250609,000000,4.05,4.23,4.01,4.18,11550,0
+AIRG.US,D,20250610,000000,4.13,4.19,4.0101,4.12,2152,0
+AIRG.US,D,20250611,000000,4.08,4.2367,4.06,4.13,1653,0
+AIRG.US,D,20250612,000000,4.3854,4.3854,4.05,4.1,3855,0
+AIRG.US,D,20250613,000000,4.01,4.15,4.01,4.1,15443,0
+AIRG.US,D,20250616,000000,4.18,4.18,4.01,4.01,8362,0
+AIRG.US,D,20250617,000000,4,4.1255,4,4,6178,0
+AIRG.US,D,20250618,000000,4.0202,4.1899,4,4,12360,0
+AIRG.US,D,20250620,000000,4.06,4.15,3.98,3.98,50073,0
+AIRG.US,D,20250623,000000,3.98,4.2,3.98,4.04,10362,0
+AIRG.US,D,20250624,000000,4.2,4.38,4.1676,4.37,16261,0
+AIRG.US,D,20250625,000000,4.29,4.4,4.25,4.3,11998,0
+AIRG.US,D,20250626,000000,4.3,4.4,4.23,4.26,17487,0
+AIRG.US,D,20250627,000000,4.3072,4.3072,4.135,4.18,9698,0
+AIRG.US,D,20250630,000000,4.19,4.22,4.15,4.18,17425,0
+AIRG.US,D,20250701,000000,4.225,4.225,4.0688,4.14,12212,0
+AIRG.US,D,20250702,000000,4.1,4.1485,3.98,4.12,44716,0
+AIRG.US,D,20250703,000000,4.08,4.25,4.08,4.21,14670,0
+AIRG.US,D,20250707,000000,4.21,4.44,4.21,4.31,11970,0
+AIRG.US,D,20250708,000000,4.35,4.4634,4.35,4.43,26447,0
+AIRG.US,D,20250709,000000,4.41,4.4505,4.1601,4.26,19167,0
+AIRG.US,D,20250710,000000,4.3635,4.43,4.2005,4.24,8982,0
+AIRG.US,D,20250711,000000,4.22,4.4,4.17,4.26,9151,0
+AIRG.US,D,20250714,000000,4.24,4.4276,4.23,4.25,4643,0
+AIRG.US,D,20250715,000000,4.312,4.3816,4.19,4.19,5199,0
+AIRG.US,D,20250716,000000,4.21,4.3939,4.2,4.26,7262,0
+AIRG.US,D,20250717,000000,4.25,4.43,4.25,4.3,21360,0
+AIRG.US,D,20250718,000000,4.37,5.85,4.37,4.8,417200,0
+AIRG.US,D,20250721,000000,5.34,5.34,4.75,4.97,74262,0
+AIRG.US,D,20250722,000000,4.9,5.7059,4.8,5.41,51154,0
+AIRG.US,D,20250723,000000,5.4,5.494,5.0594,5.22,32988,0
+AIRG.US,D,20250724,000000,5.45,5.45,4.83,4.91,22958,0
+AIRG.US,D,20250725,000000,4.92,5.08,4.71,5.04,30804,0
+AIRG.US,D,20250728,000000,5.15,5.15,4.77,4.8,30689,0
+AIRG.US,D,20250729,000000,4.8,4.8,4.5016,4.57,13434,0
+AIRG.US,D,20250730,000000,4.6,5,4.6,4.71,10295,0
+AIRG.US,D,20250731,000000,4.65,4.98,4.46,4.46,18765,0
+AIRG.US,D,20250801,000000,4.4,4.55,4.3002,4.41,8344,0
+AIRG.US,D,20250804,000000,4.4,4.8203,4.3,4.43,25018,0
+AIRG.US,D,20250805,000000,4.5,4.75,4.5,4.52,11475,0
+AIRG.US,D,20250806,000000,4.5,4.5,4.27,4.33,18670,0
+AIRG.US,D,20250807,000000,4.5,4.8399,4.33,4.33,21421,0
+AIRG.US,D,20250808,000000,4.35,4.4205,4.2044,4.42,25524,0
+AIRG.US,D,20250811,000000,4.51,4.6299,4.51,4.51,9229,0
+AIRG.US,D,20250812,000000,4.41,4.62,4.4,4.51,13563,0
+AIRG.US,D,20250813,000000,4.57,4.75,4.52,4.55,9744,0
+AIRG.US,D,20250814,000000,4.55,4.7487,4.5461,4.66,12548,0
+AIRG.US,D,20250815,000000,4.67,4.76,4.4,4.5,105178,0
+AIRG.US,D,20250818,000000,4.35,4.725,4.35,4.53,43203,0
+AIRG.US,D,20250819,000000,4.47,4.5699,4.43,4.52,6906,0
+AIRG.US,D,20250820,000000,4.44,4.55,4.38,4.47,26001,0
+AIRG.US,D,20250821,000000,4.46,4.6192,4.23,4.26,58003,0
+AIRG.US,D,20250822,000000,4.29,4.4899,4.26,4.33,12265,0
+AIRG.US,D,20250825,000000,4.34,4.5,4.25,4.315,45116,0
+AIRG.US,D,20250826,000000,4.27,4.4323,4.27,4.35,8919,0
+AIRG.US,D,20250827,000000,4.41,4.41,4.12,4.18,31212,0
+AIRG.US,D,20250828,000000,4.22,4.3498,4.1803,4.27,18388,0
+AIRG.US,D,20250829,000000,4.28,4.3,4.1443,4.24,17401,0
+AIRG.US,D,20250902,000000,4.18,4.3499,4.06,4.15,25319,0
+AIRG.US,D,20250903,000000,4.15,4.4264,4.11,4.22,14619,0
+AIRG.US,D,20250904,000000,4.17,4.2878,4.101,4.25,18249,0
+AIRG.US,D,20250905,000000,4.32,4.5,4.32,4.37,11550,0
+AIRG.US,D,20250908,000000,4.38,4.4916,4.31,4.31,20876,0
+AIRG.US,D,20250909,000000,4.31,4.3109,4.18,4.215,17052,0
+AIRG.US,D,20250910,000000,4.24,4.4005,4.15,4.165,18135,0
+AIRG.US,D,20250911,000000,4.16,4.18,4.1,4.15,17059,0
+AIRG.US,D,20250912,000000,4.15,4.2197,4.11,4.11,18931,0
+AIRG.US,D,20250915,000000,4.18,4.31,4.03,4.31,174979,0
+AIRG.US,D,20250916,000000,4.32,4.3902,4.15,4.32,31522,0
+AIRG.US,D,20250917,000000,4.27,4.36,4.25,4.28,10420,0
+AIRG.US,D,20250918,000000,4.31,4.42,4.245,4.4,65400,0
+AIRG.US,D,20250919,000000,4.4399,4.44,4.25,4.3,48170,0
+AIRG.US,D,20250922,000000,4.4,4.44,4.359,4.44,16200,0
+AIRG.US,D,20250923,000000,4.3,4.325,4.2001,4.27,31608,0
+AIRG.US,D,20250924,000000,4.27,4.33,4.14,4.17,23502,0
+AIRG.US,D,20250925,000000,4.09,4.1868,4.075,4.17,9298,0
+AIRG.US,D,20250926,000000,4.1401,4.185,4.0713,4.11,16349,0
+AIRG.US,D,20250929,000000,4.16,4.2251,4.12,4.16,17880,0
+AIRG.US,D,20250930,000000,4.19,4.34,4.14,4.34,32400,0
+AIRG.US,D,20251001,000000,4.2675,4.3,4.22,4.22,43110,0
+AIRG.US,D,20251002,000000,4.27,4.3502,4.16,4.16,15998,0
+AIRG.US,D,20251003,000000,4.19,4.2698,4.1,4.17,84976,0
+AIRG.US,D,20251006,000000,4.23,4.38,4.15,4.17,97950,0
+AIRG.US,D,20251007,000000,4.21,4.3863,4.0599,4.06,40156,0
+AIRG.US,D,20251008,000000,4.07,4.2985,4.07,4.21,45773,0
+AIRG.US,D,20251009,000000,4.15,4.26,4.1,4.2,29562,0
+AIRG.US,D,20251010,000000,4.21,4.33,4.15,4.18,80827,0
+AIRG.US,D,20251013,000000,4.27,4.27,3.98,4.1,29988,0
+AIRG.US,D,20251014,000000,4.03,4.15,4.03,4.11,8767,0
+AIRG.US,D,20251015,000000,4.1795,4.1795,4.1,4.13,17523,0
+AIRG.US,D,20251016,000000,4.1408,4.18,4.05,4.13,22581,0
+AIRG.US,D,20251017,000000,4.09,4.1433,4.08,4.08,13211,0
+AIRG.US,D,20251020,000000,4.16,4.22,4.07,4.17,30265,0
+AIRG.US,D,20251021,000000,4.11,4.2988,4.11,4.13,14915,0
+AIRG.US,D,20251022,000000,4.1,4.24,4.05,4.08,25929,0
+AIRG.US,D,20251023,000000,4.07,4.25,4.07,4.08,22217,0
+AIRG.US,D,20251024,000000,4.1,4.135,4.04,4.12,21122,0
+AIRG.US,D,20251027,000000,4.1,4.1878,3.93,3.93,39851,0
+AIRG.US,D,20251028,000000,3.98,4.19,3.98,4.15,23751,0
+AIRG.US,D,20251029,000000,4.17,4.32,4.11,4.17,61613,0
+AIRG.US,D,20251030,000000,4.11,4.22,4.0113,4.02,9469,0
+AIRG.US,D,20251031,000000,4.13,4.36,3.95,4.3,69596,0
+AIRG.US,D,20251103,000000,4.21,4.29,4.21,4.22,14503,0
+AIRG.US,D,20251104,000000,4.2,4.3491,4.13,4.13,10721,0
+AIRG.US,D,20251105,000000,4.19,4.35,4.07,4.15,57664,0
+AIRG.US,D,20251106,000000,4.09,4.21,4.06,4.07,20583,0
+AIRG.US,D,20251107,000000,4.04,4.18,4.04,4.08,15515,0
+AIRG.US,D,20251110,000000,4.06,4.22,4,4.01,45910,0
+AIRG.US,D,20251111,000000,4.06,4.1,3.92,3.985,97474,0
+AIRG.US,D,20251112,000000,4.052,4.09,3.82,3.82,53292,0
+AIRG.US,D,20251113,000000,3.74,3.78,3.04,3.07,140611,0
+AIRG.US,D,20251114,000000,3,3.85,3,3.65,292216,0
+AIRG.US,D,20251117,000000,3.63,4.29,3.63,4.01,84002,0
+AIRG.US,D,20251118,000000,4.03,4.33,4.03,4.17,85987,0
+AIRG.US,D,20251119,000000,4.1229,4.24,4.04,4.11,21913,0
+AIRG.US,D,20251120,000000,4.02,4.47,3.7,4.37,103887,0
+AIRG.US,D,20251121,000000,4.28,4.49,3.905,4.29,62788,0
+AIRG.US,D,20251124,000000,4.29,4.4228,4.0901,4.13,31962,0
+AIRG.US,D,20251125,000000,4.05,4.13,4,4.1,13984,0
+AIRG.US,D,20251126,000000,4.01,4.17,4.01,4.06,15097,0
+AIRG.US,D,20251128,000000,4.17,4.19,4.01,4.07,15210,0
+AIRG.US,D,20251201,000000,4.09,4.13,4.01,4.04,31232,0
+AIRG.US,D,20251202,000000,4.06,4.1101,3.97,3.97,30881,0
+AIRG.US,D,20251203,000000,3.9,4.195,3.9,3.95,41026,0
+AIRG.US,D,20251204,000000,3.93,4.06,3.92,3.99,37417,0
+AIRG.US,D,20251205,000000,4,4.0304,3.9401,3.95,19673,0
+AIRG.US,D,20251208,000000,3.95,4.12,3.95,4.01,74608,0
+AIRG.US,D,20251209,000000,3.99,4.04,3.9625,4.03,10923,0
+AIRG.US,D,20251210,000000,3.95,4.05,3.95,3.95,34797,0
+AIRG.US,D,20251211,000000,3.95,4.075,3.95,3.96,37569,0
+AIRG.US,D,20251212,000000,4.025,4.06,3.86,4.05,35598,0
+AIRG.US,D,20251215,000000,4.01,4.06,3.91,4.05,51549,0
+AIRG.US,D,20251216,000000,4.004,4.0499,3.8911,3.95,16401,0
+AIRG.US,D,20251217,000000,3.9019,3.995,3.9,3.95,11753,0
+AIRG.US,D,20251218,000000,3.9,4.05,3.795,4.03,13819,0
+AIRG.US,D,20251219,000000,3.96,4.03,3.96,4.02,13072,0
+AIRG.US,D,20251222,000000,4,4.05,3.93,4,10924,0
+AIRG.US,D,20251223,000000,3.98,4.01,3.92,4.01,45909,0
+AIRG.US,D,20251224,000000,3.96,4.01,3.9,3.95,13116,0
+AIRG.US,D,20251226,000000,3.93,4,3.91,4,10216,0
+AIRG.US,D,20251229,000000,3.95,4,3.6901,3.99,71499,0
+AIRG.US,D,20251230,000000,3.95,4,3.8497,4,76949,0
+AIRG.US,D,20251231,000000,3.99,4.1,3.97,4.06,39434,0
+AIRG.US,D,20260102,000000,4.07,4.1166,3.94,4.08,16370,0
+AIRG.US,D,20260105,000000,4.03,4.12,4,4.07,12937,0
+AIRG.US,D,20260106,000000,4.11,4.21,4.005,4.08,11928,0
+AIRG.US,D,20260107,000000,4.03,4.1,4.02,4.02,20722,0
+AIRG.US,D,20260108,000000,4.02,4.07,3.9911,4.045,16335,0
+AIRG.US,D,20260109,000000,4.0464,4.1,4.004,4.03,9616,0
+AIRG.US,D,20260112,000000,4.05,4.1047,4,4,6282,0
+AIRG.US,D,20260113,000000,4,4,3.88,3.99,99895,0
+AIRG.US,D,20260114,000000,3.99,4.1,3.875,4.05,75696,0
+AIRG.US,D,20260115,000000,4.1,4.23,3.995,4.12,39741,0
+AIRG.US,D,20260116,000000,4.14,4.4534,4.14,4.23,50943,0
+AIRG.US,D,20260120,000000,4.11,4.22,3.95,4.07,91716,0
+AIRG.US,D,20260121,000000,4.13,4.6387,4.0101,4.35,90832,0
+AIRG.US,D,20260122,000000,4.3,4.42,4.2,4.41,170904,0
+AIRG.US,D,20260123,000000,4.42,4.6,4.35,4.55,34091,0
+AIRG.US,D,20260126,000000,4.55,4.6217,4.45,4.51,35870,0
+AIRG.US,D,20260127,000000,4.54,4.6599,4.4602,4.54,30329,0
+AIRG.US,D,20260128,000000,4.59,4.62,4.35,4.4,36038,0
+AIRG.US,D,20260129,000000,4.42,4.42,4.2,4.24,37594,0
+AIRG.US,D,20260130,000000,4.22,4.294,4.12,4.22,104586,0
+AIRG.US,D,20260202,000000,4.21,4.3,4.21,4.27,20458,0
+AIRG.US,D,20260203,000000,4.335,4.82,4.28,4.77,107728,0
+AIRG.US,D,20260204,000000,4.82,4.85,4.66,4.68,24595,0
+AIRG.US,D,20260205,000000,4.68,4.88,4.655,4.68,41908,0
+AIRG.US,D,20260206,000000,4.76,4.99,4.66,4.88,49925,0
+AIRG.US,D,20260209,000000,4.88,5.0595,4.805,4.96,46861,0
+AIRG.US,D,20260210,000000,4.99,5.49,4.95,5.47,57506,0
+AIRG.US,D,20260211,000000,5.5,5.596,5.2,5.4,30584,0
+AIRG.US,D,20260212,000000,5.4,5.54,5.19,5.28,35039,0
+AIRG.US,D,20260213,000000,5.33,5.63,5.33,5.58,28550,0
+AIRG.US,D,20260217,000000,5.62,5.62,5.04,5.32,46554,0
+AIRG.US,D,20260218,000000,5.26,5.42,5.07,5.2976,31144,0
diff --git a/daily/us/nasdaq stocks/1/algn.us.txt b/daily/us/nasdaq stocks/1/algn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..341681401f3c590864418ab9da48f4889fcd4ff4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/algn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGN.US,D,20050225,000000,7.6,7.65,7.5,7.6,720924,0
+ALGN.US,D,20050228,000000,7.81,7.85,7.46,7.57,1490422,0
+ALGN.US,D,20050301,000000,7.57,7.63,7.37,7.4,745474,0
+ALGN.US,D,20050302,000000,7.62,7.68,7.4,7.43,1756699,0
+ALGN.US,D,20050303,000000,7.8,7.92,7.43,7.55,2303457,0
+ALGN.US,D,20050304,000000,7.65,7.69,7.5,7.53,810020,0
+ALGN.US,D,20050307,000000,7.7,7.95,7.55,7.88,1595537,0
+ALGN.US,D,20050308,000000,7.88,8.01,7.69,7.69,869165,0
+ALGN.US,D,20050309,000000,7.7,7.79,7.56,7.6,689385,0
+ALGN.US,D,20050310,000000,7.63,7.7,7.4,7.5,470435,0
+ALGN.US,D,20050311,000000,7.54,7.54,7.23,7.32,926945,0
+ALGN.US,D,20050314,000000,7.29,7.49,7.05,7.15,773230,0
+ALGN.US,D,20050315,000000,7.25,7.27,6.81,6.92,585675,0
+ALGN.US,D,20050316,000000,6.86,6.87,6.47,6.68,1268184,0
+ALGN.US,D,20050317,000000,6.73,6.84,6.67,6.7,457027,0
+ALGN.US,D,20050318,000000,6.66,6.76,6.52,6.58,655810,0
+ALGN.US,D,20050321,000000,6.6,6.65,6.5,6.62,504008,0
+ALGN.US,D,20050322,000000,6.66,6.7,6.37,6.42,416493,0
+ALGN.US,D,20050323,000000,6.38,6.4,5.84,5.96,1294276,0
+ALGN.US,D,20050324,000000,6.02,6.4,5.99,6.31,1213185,0
+ALGN.US,D,20050328,000000,6.32,6.4,6.3,6.38,609614,0
+ALGN.US,D,20050329,000000,6.35,6.46,6.16,6.17,508452,0
+ALGN.US,D,20050330,000000,6.25,6.41,6.16,6.36,654072,0
+ALGN.US,D,20050331,000000,6.41,6.41,6.15,6.24,592498,0
+ALGN.US,D,20050401,000000,6.26,6.26,5.75,5.89,1637549,0
+ALGN.US,D,20050404,000000,5.84,6.18,5.75,6.05,1420615,0
+ALGN.US,D,20050405,000000,6,6.07,5.86,6.01,653447,0
+ALGN.US,D,20050406,000000,6.05,6.08,5.96,6,346272,0
+ALGN.US,D,20050407,000000,6.07,6.32,6,6.2,969876,0
+ALGN.US,D,20050408,000000,6.22,6.24,6.1,6.11,796803,0
+ALGN.US,D,20050411,000000,6.2,6.26,5.77,5.96,1382388,0
+ALGN.US,D,20050412,000000,5.99,5.99,5.75,5.9,788990,0
+ALGN.US,D,20050413,000000,6,6.18,5.96,6.1,2429031,0
+ALGN.US,D,20050414,000000,6.18,6.41,6.03,6.4,2558303,0
+ALGN.US,D,20050415,000000,6.44,7.12,6.35,6.85,3104430,0
+ALGN.US,D,20050418,000000,6.9,7,6.7,6.88,1515328,0
+ALGN.US,D,20050419,000000,6.88,7.06,6.61,6.95,1655673,0
+ALGN.US,D,20050420,000000,7.4,8.84,7.36,8.36,10526353,0
+ALGN.US,D,20050421,000000,8.44,8.48,7.89,8.34,2453644,0
+ALGN.US,D,20050422,000000,8.26,8.45,7.96,8.16,1181766,0
+ALGN.US,D,20050425,000000,8.16,8.35,8.13,8.22,700129,0
+ALGN.US,D,20050426,000000,8.09,8.47,8.06,8.19,1085227,0
+ALGN.US,D,20050427,000000,8.11,8.77,8.04,8.53,1576808,0
+ALGN.US,D,20050428,000000,8.44,8.74,8.39,8.43,884803,0
+ALGN.US,D,20050429,000000,8.41,8.67,8.25,8.42,613386,0
+ALGN.US,D,20050502,000000,8.42,8.56,8.26,8.39,828985,0
+ALGN.US,D,20050503,000000,8.5,8.56,8.27,8.35,776035,0
+ALGN.US,D,20050504,000000,8.26,8.36,8.2,8.31,1017277,0
+ALGN.US,D,20050505,000000,8.26,8.39,8.09,8.35,705900,0
+ALGN.US,D,20050506,000000,8.33,8.58,8.33,8.43,743036,0
+ALGN.US,D,20050509,000000,8.45,8.9,8.44,8.8,1478392,0
+ALGN.US,D,20050510,000000,8.82,8.82,8.5,8.55,681838,0
+ALGN.US,D,20050511,000000,8.55,8.58,8.19,8.52,938032,0
+ALGN.US,D,20050512,000000,8.55,8.75,8.43,8.53,623101,0
+ALGN.US,D,20050513,000000,8.55,8.73,8.28,8.35,595167,0
+ALGN.US,D,20050516,000000,8.47,8.53,8.03,8.2,1387588,0
+ALGN.US,D,20050517,000000,8.12,8.35,8.12,8.3,418711,0
+ALGN.US,D,20050518,000000,8.35,8.4,8.06,8.19,617581,0
+ALGN.US,D,20050519,000000,8.19,8.2,7.6,8.08,1389241,0
+ALGN.US,D,20050520,000000,8.08,8.29,7.67,7.94,866694,0
+ALGN.US,D,20050523,000000,7.4,7.5,6.96,7.34,1786298,0
+ALGN.US,D,20050524,000000,7.24,7.49,7.2,7.29,1165438,0
+ALGN.US,D,20050525,000000,7.26,7.29,7.15,7.19,629780,0
+ALGN.US,D,20050526,000000,7.21,7.42,7.11,7.24,693161,0
+ALGN.US,D,20050527,000000,7.33,7.38,7.12,7.18,440867,0
+ALGN.US,D,20050531,000000,7.14,7.4,7.14,7.27,348074,0
+ALGN.US,D,20050601,000000,7.3,7.4,7.21,7.25,475689,0
+ALGN.US,D,20050602,000000,7.17,7.74,7.17,7.65,685814,0
+ALGN.US,D,20050603,000000,7.62,7.75,7.55,7.57,312414,0
+ALGN.US,D,20050606,000000,7.53,7.58,7.39,7.49,504313,0
+ALGN.US,D,20050607,000000,7.38,7.57,7.1,7.28,417862,0
+ALGN.US,D,20050608,000000,7.33,7.33,7.1,7.11,407812,0
+ALGN.US,D,20050609,000000,7.15,7.57,7.1,7.54,507470,0
+ALGN.US,D,20050610,000000,7.52,7.57,7.41,7.46,500227,0
+ALGN.US,D,20050613,000000,7.46,7.76,7.41,7.66,486074,0
+ALGN.US,D,20050614,000000,7.68,7.68,7.33,7.46,586715,0
+ALGN.US,D,20050615,000000,7.44,7.54,7.24,7.29,452329,0
+ALGN.US,D,20050616,000000,7.27,7.57,7.27,7.5,478949,0
+ALGN.US,D,20050617,000000,7.45,7.59,7.34,7.56,732916,0
+ALGN.US,D,20050620,000000,7.55,7.6,7.42,7.45,475581,0
+ALGN.US,D,20050621,000000,7.41,7.49,7.19,7.37,308925,0
+ALGN.US,D,20050622,000000,7.37,7.47,7.15,7.25,312684,0
+ALGN.US,D,20050623,000000,7.2,7.31,6.93,6.93,692382,0
+ALGN.US,D,20050624,000000,6.92,7.07,6.92,7.07,775760,0
+ALGN.US,D,20050627,000000,7,7.07,6.95,6.96,367782,0
+ALGN.US,D,20050628,000000,7.04,7.42,6.95,7.39,626144,0
+ALGN.US,D,20050629,000000,7.42,7.47,7.28,7.32,293937,0
+ALGN.US,D,20050630,000000,7.4,7.5,7.34,7.37,388847,0
+ALGN.US,D,20050701,000000,7.35,7.54,7.35,7.44,268527,0
+ALGN.US,D,20050705,000000,7.41,7.79,7.41,7.79,406805,0
+ALGN.US,D,20050706,000000,7.79,7.94,7.68,7.72,419694,0
+ALGN.US,D,20050707,000000,7.56,7.85,7.56,7.78,291587,0
+ALGN.US,D,20050708,000000,7.75,8.25,7.75,8.14,608090,0
+ALGN.US,D,20050711,000000,8.11,8.35,8.11,8.34,645874,0
+ALGN.US,D,20050712,000000,8.35,8.41,8.02,8.2,861636,0
+ALGN.US,D,20050713,000000,8.18,8.25,8.07,8.07,498579,0
+ALGN.US,D,20050714,000000,8.1,8.32,7.92,7.95,708960,0
+ALGN.US,D,20050715,000000,7.9,8,7.61,7.7,708693,0
+ALGN.US,D,20050718,000000,7.66,7.71,7.31,7.4,672003,0
+ALGN.US,D,20050719,000000,7.25,7.38,6.92,7.05,1572770,0
+ALGN.US,D,20050720,000000,7.01,7.01,5.63,6.17,4234623,0
+ALGN.US,D,20050721,000000,6.29,6.3,5.83,5.88,1627807,0
+ALGN.US,D,20050722,000000,5.85,6.06,5.8,6.06,1229349,0
+ALGN.US,D,20050725,000000,6.13,6.25,6.06,6.18,993886,0
+ALGN.US,D,20050726,000000,6.24,6.55,6.18,6.46,1072091,0
+ALGN.US,D,20050727,000000,6.46,6.74,6.42,6.63,864579,0
+ALGN.US,D,20050728,000000,6.67,6.79,6.57,6.7,521371,0
+ALGN.US,D,20050729,000000,6.7,6.78,6.51,6.52,582456,0
+ALGN.US,D,20050801,000000,6.53,6.63,6.4,6.56,647754,0
+ALGN.US,D,20050802,000000,6.52,6.56,6.43,6.48,582608,0
+ALGN.US,D,20050803,000000,6.39,6.45,6.19,6.23,792424,0
+ALGN.US,D,20050804,000000,6.18,6.29,6.18,6.25,336296,0
+ALGN.US,D,20050805,000000,6.22,6.31,6.19,6.23,485503,0
+ALGN.US,D,20050808,000000,6.14,6.31,6.13,6.21,719843,0
+ALGN.US,D,20050809,000000,6.2,6.29,6.18,6.25,463361,0
+ALGN.US,D,20050810,000000,6.25,6.31,6.06,6.13,639337,0
+ALGN.US,D,20050811,000000,6.07,6.25,6.07,6.21,473775,0
+ALGN.US,D,20050812,000000,6.19,6.43,6.07,6.23,680997,0
+ALGN.US,D,20050815,000000,6.19,6.6,6.18,6.54,605589,0
+ALGN.US,D,20050816,000000,6.5,6.63,6.38,6.5,872683,0
+ALGN.US,D,20050817,000000,6.5,6.71,6.47,6.67,636633,0
+ALGN.US,D,20050818,000000,6.69,6.69,6.36,6.39,1629946,0
+ALGN.US,D,20050819,000000,6.36,6.5,6.28,6.44,687446,0
+ALGN.US,D,20050822,000000,6.4,6.6,6.4,6.53,1400176,0
+ALGN.US,D,20050823,000000,6.53,6.58,6.48,6.48,701652,0
+ALGN.US,D,20050824,000000,6.48,6.78,6.45,6.72,1384502,0
+ALGN.US,D,20050825,000000,6.78,6.85,6.68,6.72,661601,0
+ALGN.US,D,20050826,000000,6.7,6.75,6.51,6.51,763389,0
+ALGN.US,D,20050829,000000,6.5,6.66,6.43,6.62,353545,0
+ALGN.US,D,20050830,000000,6.75,6.96,6.7,6.77,1067300,0
+ALGN.US,D,20050831,000000,6.71,6.85,6.69,6.81,582631,0
+ALGN.US,D,20050901,000000,6.83,7.22,6.81,7.18,518555,0
+ALGN.US,D,20050902,000000,7.23,7.26,7.04,7.13,594692,0
+ALGN.US,D,20050906,000000,7.15,7.42,7.08,7.29,569777,0
+ALGN.US,D,20050907,000000,7.23,7.44,7.12,7.2,466078,0
+ALGN.US,D,20050908,000000,7.2,7.29,6.96,7.02,428633,0
+ALGN.US,D,20050909,000000,7.01,7.1,6.98,7.07,299141,0
+ALGN.US,D,20050912,000000,7.03,7.29,7,7.23,377149,0
+ALGN.US,D,20050913,000000,7.21,7.25,7.09,7.17,220844,0
+ALGN.US,D,20050914,000000,7.14,7.17,6.85,6.96,319194,0
+ALGN.US,D,20050915,000000,6.96,7.03,6.74,6.84,578176,0
+ALGN.US,D,20050916,000000,6.89,6.91,6.82,6.86,508511,0
+ALGN.US,D,20050919,000000,6.85,6.85,6.6,6.65,411997,0
+ALGN.US,D,20050920,000000,6.65,6.77,6.47,6.5,589933,0
+ALGN.US,D,20050921,000000,6.45,6.48,6.27,6.27,1025901,0
+ALGN.US,D,20050922,000000,6.26,6.53,6.2,6.31,840406,0
+ALGN.US,D,20050923,000000,6.35,6.67,6.27,6.62,694497,0
+ALGN.US,D,20050926,000000,6.67,6.67,6.51,6.64,412922,0
+ALGN.US,D,20050927,000000,6.6,6.7,6.45,6.6,404879,0
+ALGN.US,D,20050928,000000,6.57,6.61,6.44,6.55,225170,0
+ALGN.US,D,20050929,000000,6.51,6.69,6.41,6.67,275432,0
+ALGN.US,D,20050930,000000,6.69,6.75,6.5,6.72,450559,0
+ALGN.US,D,20051003,000000,6.72,6.84,6.6,6.7,570504,0
+ALGN.US,D,20051004,000000,6.72,6.78,6.57,6.66,379127,0
+ALGN.US,D,20051005,000000,6.6,6.66,6.4,6.4,441430,0
+ALGN.US,D,20051006,000000,6.4,6.59,6.33,6.41,550086,0
+ALGN.US,D,20051007,000000,6.39,6.51,6.31,6.41,368636,0
+ALGN.US,D,20051010,000000,6.52,6.72,6.46,6.6,576913,0
+ALGN.US,D,20051011,000000,6.63,6.66,6.54,6.59,813930,0
+ALGN.US,D,20051012,000000,6.56,6.65,6.5,6.59,566143,0
+ALGN.US,D,20051013,000000,6.62,6.63,6.4,6.63,243048,0
+ALGN.US,D,20051014,000000,6.66,7.11,6.65,7.02,777570,0
+ALGN.US,D,20051017,000000,6.97,7.14,6.96,7.08,668593,0
+ALGN.US,D,20051018,000000,7.08,7.17,6.83,7.1,475157,0
+ALGN.US,D,20051019,000000,7.07,7.32,6.96,7.29,784107,0
+ALGN.US,D,20051020,000000,7.29,7.41,7.02,7.3,557047,0
+ALGN.US,D,20051021,000000,7.29,7.52,7.19,7.34,771921,0
+ALGN.US,D,20051024,000000,7.3,7.6,7.3,7.59,743875,0
+ALGN.US,D,20051025,000000,7.59,7.69,7.18,7.4,1567241,0
+ALGN.US,D,20051026,000000,7.35,7.42,6.95,7.2,1165296,0
+ALGN.US,D,20051027,000000,7.13,7.2,6.75,6.84,793245,0
+ALGN.US,D,20051028,000000,6.81,7.15,6.8,7.11,924802,0
+ALGN.US,D,20051031,000000,7.1,7.4,7.05,7.38,709951,0
+ALGN.US,D,20051101,000000,7.3,7.3,6.86,6.95,910334,0
+ALGN.US,D,20051102,000000,6.9,7.17,6.89,7.15,914880,0
+ALGN.US,D,20051103,000000,7.08,7.26,6.93,7.04,933663,0
+ALGN.US,D,20051104,000000,7.07,7.2,6.91,7,623115,0
+ALGN.US,D,20051107,000000,7,7.1,6.95,6.99,450069,0
+ALGN.US,D,20051108,000000,7.01,7.01,6.8,6.9,418172,0
+ALGN.US,D,20051109,000000,6.96,7,6.71,6.77,433582,0
+ALGN.US,D,20051110,000000,6.75,7.01,6.66,6.99,338669,0
+ALGN.US,D,20051111,000000,6.96,7,6.88,6.98,427212,0
+ALGN.US,D,20051114,000000,6.9,7.01,6.77,6.85,471952,0
+ALGN.US,D,20051115,000000,6.82,6.85,6.67,6.73,437062,0
+ALGN.US,D,20051116,000000,6.71,6.75,6.49,6.59,422892,0
+ALGN.US,D,20051117,000000,6.65,6.65,6.27,6.3,715011,0
+ALGN.US,D,20051118,000000,6.34,6.48,6.22,6.44,858196,0
+ALGN.US,D,20051121,000000,6.44,6.5,6.22,6.27,946887,0
+ALGN.US,D,20051122,000000,6.24,6.36,6.2,6.29,1333622,0
+ALGN.US,D,20051123,000000,6.3,6.78,6.29,6.75,850555,0
+ALGN.US,D,20051125,000000,6.75,6.9,6.71,6.9,220603,0
+ALGN.US,D,20051128,000000,6.9,7.03,6.75,6.78,684328,0
+ALGN.US,D,20051129,000000,6.86,6.95,6.69,6.84,560928,0
+ALGN.US,D,20051130,000000,6.84,6.95,6.79,6.92,729690,0
+ALGN.US,D,20051201,000000,6.92,7.03,6.88,6.89,592996,0
+ALGN.US,D,20051202,000000,6.84,6.99,6.82,6.91,294700,0
+ALGN.US,D,20051205,000000,6.89,6.91,6.63,6.77,400400,0
+ALGN.US,D,20051206,000000,6.75,6.9,6.75,6.76,450403,0
+ALGN.US,D,20051207,000000,6.8,6.89,6.62,6.63,410575,0
+ALGN.US,D,20051208,000000,6.69,7.1,6.61,7.07,1053146,0
+ALGN.US,D,20051209,000000,7.05,7.13,6.83,6.91,669379,0
+ALGN.US,D,20051212,000000,6.9,7,6.78,6.87,385343,0
+ALGN.US,D,20051213,000000,6.85,6.96,6.83,6.86,345790,0
+ALGN.US,D,20051214,000000,6.85,6.91,6.61,6.81,598308,0
+ALGN.US,D,20051215,000000,6.76,6.81,6.6,6.8,373197,0
+ALGN.US,D,20051216,000000,6.76,6.93,6.75,6.79,605324,0
+ALGN.US,D,20051219,000000,6.85,6.85,6.5,6.59,576110,0
+ALGN.US,D,20051220,000000,6.55,6.6,6.45,6.52,417639,0
+ALGN.US,D,20051221,000000,6.48,6.64,6.46,6.6,253209,0
+ALGN.US,D,20051222,000000,6.56,6.69,6.56,6.67,508491,0
+ALGN.US,D,20051223,000000,6.63,6.78,6.53,6.77,269176,0
+ALGN.US,D,20051227,000000,6.73,6.76,6.36,6.39,327236,0
+ALGN.US,D,20051228,000000,6.35,6.43,6.3,6.39,444407,0
+ALGN.US,D,20051229,000000,6.5,6.59,6.39,6.4,578779,0
+ALGN.US,D,20051230,000000,6.35,6.53,6.27,6.47,539187,0
+ALGN.US,D,20060103,000000,6.35,6.39,5.96,6.28,1399120,0
+ALGN.US,D,20060104,000000,6.3,6.3,6.06,6.08,741423,0
+ALGN.US,D,20060105,000000,6.12,6.28,6.08,6.21,364920,0
+ALGN.US,D,20060106,000000,6.25,6.35,6.12,6.19,593229,0
+ALGN.US,D,20060109,000000,6.15,6.36,6.15,6.34,261693,0
+ALGN.US,D,20060110,000000,6.34,6.35,6.18,6.33,375374,0
+ALGN.US,D,20060111,000000,6.32,6.33,6.13,6.25,350828,0
+ALGN.US,D,20060112,000000,6.59,6.9,6.43,6.85,1346669,0
+ALGN.US,D,20060113,000000,6.83,7.56,6.83,7.46,1963644,0
+ALGN.US,D,20060117,000000,7.38,8.48,7.36,8.37,2043278,0
+ALGN.US,D,20060118,000000,8.26,8.29,7.72,7.81,1712076,0
+ALGN.US,D,20060119,000000,7.8,7.93,7.58,7.61,1054555,0
+ALGN.US,D,20060120,000000,7.64,7.75,7.58,7.59,399428,0
+ALGN.US,D,20060123,000000,7.48,7.65,7.26,7.48,557751,0
+ALGN.US,D,20060124,000000,7.44,7.63,7.39,7.53,901953,0
+ALGN.US,D,20060125,000000,7.63,8.69,7.55,8.05,4254186,0
+ALGN.US,D,20060126,000000,8.14,8.61,8.14,8.54,1514724,0
+ALGN.US,D,20060127,000000,8.44,8.53,8.29,8.4,747717,0
+ALGN.US,D,20060130,000000,8.41,8.44,8.17,8.21,979374,0
+ALGN.US,D,20060131,000000,8.04,8.25,7.97,8.18,838570,0
+ALGN.US,D,20060201,000000,8.06,8.19,7.81,7.88,1931900,0
+ALGN.US,D,20060202,000000,7.81,7.99,7.78,7.87,578012,0
+ALGN.US,D,20060203,000000,7.95,8.15,7.83,7.91,1067016,0
+ALGN.US,D,20060206,000000,7.9,8.13,7.88,8.08,776379,0
+ALGN.US,D,20060207,000000,8.01,8.08,7.75,7.9,646291,0
+ALGN.US,D,20060208,000000,7.96,8.06,7.9,8.01,296607,0
+ALGN.US,D,20060209,000000,7.99,8.56,7.89,8.41,957334,0
+ALGN.US,D,20060210,000000,8.36,8.48,8.1,8.25,635403,0
+ALGN.US,D,20060213,000000,8.19,8.24,7.96,8.12,496468,0
+ALGN.US,D,20060214,000000,8.18,8.37,8.1,8.17,457502,0
+ALGN.US,D,20060215,000000,8.13,8.4,8.1,8.33,369398,0
+ALGN.US,D,20060216,000000,8.34,8.5,8.2,8.31,419569,0
+ALGN.US,D,20060217,000000,8.35,8.5,8.27,8.41,395966,0
+ALGN.US,D,20060221,000000,8.45,8.48,7.93,8,802847,0
+ALGN.US,D,20060222,000000,8.05,8.24,7.99,8.21,456498,0
+ALGN.US,D,20060223,000000,8.17,8.45,8.08,8.34,469735,0
+ALGN.US,D,20060224,000000,8.3,8.4,8.17,8.38,291484,0
+ALGN.US,D,20060227,000000,8.26,8.35,7.9,8.25,951943,0
+ALGN.US,D,20060228,000000,8.2,8.28,8.1,8.16,357373,0
+ALGN.US,D,20060301,000000,8.11,8.52,8.11,8.46,699479,0
+ALGN.US,D,20060302,000000,8.5,8.7,8.34,8.58,587148,0
+ALGN.US,D,20060303,000000,8.51,8.62,8.29,8.43,545817,0
+ALGN.US,D,20060306,000000,8.39,8.44,8.13,8.3,341646,0
+ALGN.US,D,20060307,000000,8.2,8.3,8.1,8.13,329869,0
+ALGN.US,D,20060308,000000,8.1,8.17,8.01,8.07,189386,0
+ALGN.US,D,20060309,000000,8.04,8.1,7.97,8.01,262797,0
+ALGN.US,D,20060310,000000,7.99,8.25,7.99,8.21,181396,0
+ALGN.US,D,20060313,000000,8.18,8.49,8.18,8.4,466285,0
+ALGN.US,D,20060314,000000,8.36,8.36,8.16,8.26,254463,0
+ALGN.US,D,20060315,000000,8.29,8.43,8.12,8.42,303115,0
+ALGN.US,D,20060316,000000,8.41,8.46,8.32,8.45,239270,0
+ALGN.US,D,20060317,000000,8.49,9.16,8.22,9.05,1382955,0
+ALGN.US,D,20060320,000000,9.05,9.45,8.77,9.23,1228955,0
+ALGN.US,D,20060321,000000,9.24,9.24,8.75,8.77,523301,0
+ALGN.US,D,20060322,000000,8.79,8.94,8.61,8.76,681732,0
+ALGN.US,D,20060323,000000,8.72,8.87,8.62,8.67,456135,0
+ALGN.US,D,20060324,000000,8.7,8.99,8.69,8.97,440531,0
+ALGN.US,D,20060327,000000,8.96,9.07,8.93,9,518282,0
+ALGN.US,D,20060328,000000,9.05,9.16,8.89,9.02,447875,0
+ALGN.US,D,20060329,000000,9,9.25,9,9.21,353517,0
+ALGN.US,D,20060330,000000,9.21,9.43,9.05,9.33,669456,0
+ALGN.US,D,20060331,000000,9.32,9.39,9.05,9.17,706712,0
+ALGN.US,D,20060403,000000,9.15,9.32,8.97,9.03,570269,0
+ALGN.US,D,20060404,000000,8.99,9.17,8.76,9.04,652723,0
+ALGN.US,D,20060405,000000,9.02,9.07,8.88,8.98,407850,0
+ALGN.US,D,20060406,000000,8.93,8.99,8.83,8.91,289375,0
+ALGN.US,D,20060407,000000,8.88,9.1,8.81,8.91,307168,0
+ALGN.US,D,20060410,000000,8.87,8.94,8.72,8.92,371782,0
+ALGN.US,D,20060411,000000,8.94,8.95,8.72,8.74,433295,0
+ALGN.US,D,20060412,000000,8.7,9.01,8.68,9.01,535343,0
+ALGN.US,D,20060413,000000,9.03,9.08,8.9,9.05,356909,0
+ALGN.US,D,20060417,000000,9.01,9.19,8.91,9.01,433875,0
+ALGN.US,D,20060418,000000,9,9.53,8.99,9.43,853591,0
+ALGN.US,D,20060419,000000,9.48,9.75,9.32,9.52,682254,0
+ALGN.US,D,20060420,000000,9.49,9.52,9.31,9.46,284152,0
+ALGN.US,D,20060421,000000,9.44,9.57,9.09,9.15,485139,0
+ALGN.US,D,20060424,000000,9.2,9.27,9.09,9.16,723722,0
+ALGN.US,D,20060425,000000,9.11,9.27,8.92,9.22,647749,0
+ALGN.US,D,20060426,000000,9.55,9.62,8.2,8.54,1797825,0
+ALGN.US,D,20060427,000000,8.43,8.73,8.27,8.56,874388,0
+ALGN.US,D,20060428,000000,8.49,8.85,8.37,8.79,543367,0
+ALGN.US,D,20060501,000000,8.79,9.07,8.68,8.89,662003,0
+ALGN.US,D,20060502,000000,9.35,9.4,8.68,8.77,753691,0
+ALGN.US,D,20060503,000000,8.77,8.81,8.31,8.36,670451,0
+ALGN.US,D,20060504,000000,8.33,8.44,8.25,8.39,234501,0
+ALGN.US,D,20060505,000000,8.47,8.69,8.27,8.6,310924,0
+ALGN.US,D,20060508,000000,8.62,8.67,8.46,8.51,225694,0
+ALGN.US,D,20060509,000000,8.46,8.55,8.25,8.3,644568,0
+ALGN.US,D,20060510,000000,8.32,8.33,8.04,8.12,307453,0
+ALGN.US,D,20060511,000000,8.1,8.15,7.93,7.98,352115,0
+ALGN.US,D,20060512,000000,7.92,8,7.52,7.75,903202,0
+ALGN.US,D,20060515,000000,7.64,8,7.64,7.77,570300,0
+ALGN.US,D,20060516,000000,7.77,7.94,7.69,7.8,243268,0
+ALGN.US,D,20060517,000000,7.73,7.81,7.56,7.76,510750,0
+ALGN.US,D,20060518,000000,7.75,7.84,7.66,7.66,279969,0
+ALGN.US,D,20060519,000000,7.69,7.71,7.39,7.49,364514,0
+ALGN.US,D,20060522,000000,7.42,7.62,7.33,7.53,352565,0
+ALGN.US,D,20060523,000000,7.6,7.68,7.1,7.19,386304,0
+ALGN.US,D,20060524,000000,7.14,7.37,6.98,7.35,847699,0
+ALGN.US,D,20060525,000000,7.43,7.57,7.32,7.57,285120,0
+ALGN.US,D,20060526,000000,7.6,7.7,7.5,7.62,271035,0
+ALGN.US,D,20060530,000000,7.55,7.57,7.29,7.37,332649,0
+ALGN.US,D,20060531,000000,7.37,7.48,7.32,7.39,599445,0
+ALGN.US,D,20060601,000000,7.43,7.49,7.37,7.45,185239,0
+ALGN.US,D,20060602,000000,7.52,8.15,7.52,7.79,633378,0
+ALGN.US,D,20060605,000000,7.79,7.79,7.45,7.57,476410,0
+ALGN.US,D,20060606,000000,7.59,7.74,7.5,7.69,442238,0
+ALGN.US,D,20060607,000000,7.68,8.01,7.52,7.85,357272,0
+ALGN.US,D,20060608,000000,7.84,8,7.62,7.93,357011,0
+ALGN.US,D,20060609,000000,7.94,7.95,7.63,7.66,526457,0
+ALGN.US,D,20060612,000000,7.65,7.69,7.4,7.45,467415,0
+ALGN.US,D,20060613,000000,7.41,7.85,7.4,7.64,367082,0
+ALGN.US,D,20060614,000000,7.66,7.66,7.27,7.39,761617,0
+ALGN.US,D,20060615,000000,7.43,7.61,7.43,7.57,342789,0
+ALGN.US,D,20060616,000000,7.58,7.64,7.42,7.59,1090283,0
+ALGN.US,D,20060619,000000,7.64,7.68,7.51,7.6,291237,0
+ALGN.US,D,20060620,000000,7.58,7.68,7.53,7.62,304562,0
+ALGN.US,D,20060621,000000,7.58,7.63,7.42,7.55,296343,0
+ALGN.US,D,20060622,000000,7.51,7.59,7.31,7.44,260000,0
+ALGN.US,D,20060623,000000,7.4,7.52,7.31,7.5,136387,0
+ALGN.US,D,20060626,000000,7.53,7.58,7.4,7.49,241236,0
+ALGN.US,D,20060627,000000,7.5,7.5,7.09,7.16,635333,0
+ALGN.US,D,20060628,000000,7.15,7.2,7.02,7.05,229858,0
+ALGN.US,D,20060629,000000,7.06,7.28,7.02,7.24,407937,0
+ALGN.US,D,20060630,000000,7.29,7.39,7.18,7.39,753073,0
+ALGN.US,D,20060703,000000,7.42,7.68,7.29,7.59,337008,0
+ALGN.US,D,20060705,000000,7.5,7.56,7.35,7.5,262696,0
+ALGN.US,D,20060706,000000,7.5,7.52,7.28,7.35,295603,0
+ALGN.US,D,20060707,000000,7.31,7.44,7.09,7.2,319859,0
+ALGN.US,D,20060710,000000,6.91,7.02,6.48,6.98,768764,0
+ALGN.US,D,20060711,000000,6.92,7,6.84,6.99,392731,0
+ALGN.US,D,20060712,000000,6.94,6.96,6.77,6.85,327817,0
+ALGN.US,D,20060713,000000,6.75,6.86,6.62,6.66,233972,0
+ALGN.US,D,20060714,000000,6.69,6.74,6.45,6.67,370768,0
+ALGN.US,D,20060717,000000,6.66,6.73,6.44,6.55,281258,0
+ALGN.US,D,20060718,000000,6.55,6.73,6.5,6.6,253730,0
+ALGN.US,D,20060719,000000,6.58,6.98,6.51,6.84,249820,0
+ALGN.US,D,20060720,000000,6.84,6.88,6.53,6.62,260656,0
+ALGN.US,D,20060721,000000,6.6,6.64,6.41,6.51,331746,0
+ALGN.US,D,20060724,000000,6.51,6.83,6.51,6.67,294746,0
+ALGN.US,D,20060725,000000,6.65,6.81,6.52,6.74,295487,0
+ALGN.US,D,20060726,000000,6.61,6.91,6.15,6.89,604172,0
+ALGN.US,D,20060727,000000,6.64,6.89,6.59,6.63,464876,0
+ALGN.US,D,20060728,000000,6.66,6.77,6.46,6.76,441752,0
+ALGN.US,D,20060731,000000,6.78,6.83,6.62,6.76,306926,0
+ALGN.US,D,20060801,000000,6.61,6.88,6.47,6.8,592252,0
+ALGN.US,D,20060802,000000,6.85,6.85,6.49,6.61,464284,0
+ALGN.US,D,20060803,000000,6.55,6.62,6.32,6.52,669513,0
+ALGN.US,D,20060804,000000,6.6,6.75,6.19,6.34,479947,0
+ALGN.US,D,20060807,000000,6.3,6.3,6.02,6.11,432269,0
+ALGN.US,D,20060808,000000,6.15,6.21,5.92,6.04,453536,0
+ALGN.US,D,20060809,000000,6.07,6.09,5.94,5.96,310617,0
+ALGN.US,D,20060810,000000,5.9,6.09,5.9,5.97,479955,0
+ALGN.US,D,20060811,000000,5.93,5.96,5.8,5.82,257720,0
+ALGN.US,D,20060814,000000,5.89,5.97,5.83,5.84,216894,0
+ALGN.US,D,20060815,000000,5.93,5.99,5.81,5.92,425864,0
+ALGN.US,D,20060816,000000,5.99,6,5.86,5.89,171247,0
+ALGN.US,D,20060817,000000,5.85,6.08,5.85,5.95,476389,0
+ALGN.US,D,20060818,000000,5.99,6,5.91,5.94,382189,0
+ALGN.US,D,20060821,000000,5.93,5.97,5.8,5.88,225789,0
+ALGN.US,D,20060822,000000,5.85,5.95,5.84,5.89,159505,0
+ALGN.US,D,20060823,000000,5.9,5.96,5.76,5.81,236900,0
+ALGN.US,D,20060824,000000,5.8,5.9,5.62,5.66,389966,0
+ALGN.US,D,20060825,000000,5.65,5.73,5.65,5.69,343980,0
+ALGN.US,D,20060828,000000,5.67,6.08,5.67,6.01,1061946,0
+ALGN.US,D,20060829,000000,6.05,6.14,5.88,6.14,329196,0
+ALGN.US,D,20060830,000000,6.18,6.28,5.97,6.06,719636,0
+ALGN.US,D,20060831,000000,6.01,6.27,5.96,6.25,290971,0
+ALGN.US,D,20060901,000000,6.26,6.31,6.06,6.11,277503,0
+ALGN.US,D,20060905,000000,6.15,6.41,6.14,6.39,184311,0
+ALGN.US,D,20060906,000000,6.39,6.45,6.19,6.38,200917,0
+ALGN.US,D,20060907,000000,6.32,6.42,6.23,6.23,139110,0
+ALGN.US,D,20060908,000000,6.22,6.23,6.1,6.15,180194,0
+ALGN.US,D,20060911,000000,6.09,6.3,6.09,6.25,126847,0
+ALGN.US,D,20060912,000000,6.28,6.45,6.28,6.45,137725,0
+ALGN.US,D,20060913,000000,6.46,6.7,6.41,6.7,161101,0
+ALGN.US,D,20060914,000000,6.7,6.76,6.6,6.76,173090,0
+ALGN.US,D,20060915,000000,6.82,6.83,6.62,6.76,590510,0
+ALGN.US,D,20060918,000000,6.71,6.78,6.67,6.71,174802,0
+ALGN.US,D,20060919,000000,6.69,6.71,6.35,6.56,165507,0
+ALGN.US,D,20060920,000000,6.64,6.73,6.55,6.64,139902,0
+ALGN.US,D,20060921,000000,6.68,6.7,6.48,6.57,95960,0
+ALGN.US,D,20060922,000000,6.53,7.06,6.53,6.71,691505,0
+ALGN.US,D,20060925,000000,6.8,6.99,6.7,6.98,306627,0
+ALGN.US,D,20060926,000000,6.95,7.79,6.95,7.65,1450523,0
+ALGN.US,D,20060927,000000,7.65,8.06,7.52,7.8,1389177,0
+ALGN.US,D,20060928,000000,12.99,13.34,10.87,11.56,24487698,0
+ALGN.US,D,20060929,000000,11.58,12.02,11.2,11.38,5198864,0
+ALGN.US,D,20061002,000000,11.3,11.56,11.03,11.31,2201339,0
+ALGN.US,D,20061003,000000,11,11.39,11,11.38,2116524,0
+ALGN.US,D,20061004,000000,11.33,11.87,11.31,11.74,2593640,0
+ALGN.US,D,20061005,000000,11.7,12.95,11.6,12.94,2840633,0
+ALGN.US,D,20061006,000000,13,13.65,12.79,13.61,3639659,0
+ALGN.US,D,20061009,000000,13.58,13.76,13.08,13.38,995583,0
+ALGN.US,D,20061010,000000,13.35,13.9,13.26,13.74,1493483,0
+ALGN.US,D,20061011,000000,13.77,13.91,13.54,13.88,1196386,0
+ALGN.US,D,20061012,000000,13.95,14.71,13.87,14.66,1709691,0
+ALGN.US,D,20061013,000000,14.7,15.33,14.68,15.03,2957231,0
+ALGN.US,D,20061016,000000,15,15.13,14.6,14.96,1269014,0
+ALGN.US,D,20061017,000000,14.85,14.94,14.27,14.72,851420,0
+ALGN.US,D,20061018,000000,14.83,14.94,13.83,14.04,1612587,0
+ALGN.US,D,20061019,000000,13.97,14.15,13.8,14.13,1452344,0
+ALGN.US,D,20061020,000000,14.18,14.22,13.91,14.12,707939,0
+ALGN.US,D,20061023,000000,14.02,14.28,13.83,14.12,766811,0
+ALGN.US,D,20061024,000000,14.19,14.19,13.76,14.13,875211,0
+ALGN.US,D,20061025,000000,13.75,14.42,13.22,14.22,1474525,0
+ALGN.US,D,20061026,000000,14.2,14.5,14.1,14.38,1568002,0
+ALGN.US,D,20061027,000000,14.35,14.58,14.27,14.5,954730,0
+ALGN.US,D,20061030,000000,14.21,14.66,13.96,14.53,1077695,0
+ALGN.US,D,20061031,000000,13.9,14.16,13.74,13.86,2551115,0
+ALGN.US,D,20061101,000000,13.78,13.85,12.85,12.92,2104545,0
+ALGN.US,D,20061102,000000,12.92,13.36,12.92,12.99,1051043,0
+ALGN.US,D,20061103,000000,13.06,13.21,12.83,13,785191,0
+ALGN.US,D,20061106,000000,12.91,13.06,12.81,12.99,694588,0
+ALGN.US,D,20061107,000000,12.95,13.44,12.92,13.22,651667,0
+ALGN.US,D,20061108,000000,13.1,13.2,12.8,13.17,731595,0
+ALGN.US,D,20061109,000000,13.16,13.17,12.6,12.76,593037,0
+ALGN.US,D,20061110,000000,12.71,12.83,12.6,12.83,350797,0
+ALGN.US,D,20061113,000000,12.74,12.97,12.55,12.67,307859,0
+ALGN.US,D,20061114,000000,12.65,12.9,12.57,12.85,572269,0
+ALGN.US,D,20061115,000000,12.82,13.22,12.78,12.96,679477,0
+ALGN.US,D,20061116,000000,12.91,13.04,12.83,12.95,391524,0
+ALGN.US,D,20061117,000000,12.95,12.99,12.7,12.95,420425,0
+ALGN.US,D,20061120,000000,12.94,13.06,12.82,13.01,443419,0
+ALGN.US,D,20061121,000000,13,13.25,12.94,13.15,599676,0
+ALGN.US,D,20061122,000000,13.15,13.64,13.15,13.35,837287,0
+ALGN.US,D,20061124,000000,13.25,13.34,13.07,13.22,138659,0
+ALGN.US,D,20061127,000000,13.15,13.24,12.9,13,733924,0
+ALGN.US,D,20061128,000000,13,13.13,12.81,13.08,652765,0
+ALGN.US,D,20061129,000000,13.1,13.34,13.07,13.25,500372,0
+ALGN.US,D,20061130,000000,13.15,13.25,12.99,13.12,680259,0
+ALGN.US,D,20061201,000000,13.05,13.3,13,13.08,451151,0
+ALGN.US,D,20061204,000000,13.09,13.6,13,13.51,1046247,0
+ALGN.US,D,20061205,000000,13.59,14.25,13.45,14.22,890345,0
+ALGN.US,D,20061206,000000,14.14,14.28,13.98,14.07,561180,0
+ALGN.US,D,20061207,000000,14.11,14.2,14,14.05,251108,0
+ALGN.US,D,20061208,000000,14,14.34,13.91,14.16,369085,0
+ALGN.US,D,20061211,000000,14.09,14.25,13.99,14.02,268427,0
+ALGN.US,D,20061212,000000,14,14.21,13.69,13.71,1792789,0
+ALGN.US,D,20061213,000000,13.73,13.96,13.47,13.5,641560,0
+ALGN.US,D,20061214,000000,13.46,13.84,13.34,13.61,644064,0
+ALGN.US,D,20061215,000000,13.8,13.9,13.36,13.52,828326,0
+ALGN.US,D,20061218,000000,13.57,13.59,13.01,13.13,693172,0
+ALGN.US,D,20061219,000000,13.01,13.1,12.78,12.96,816837,0
+ALGN.US,D,20061220,000000,12.99,13.54,12.99,13.51,389298,0
+ALGN.US,D,20061221,000000,14,14.23,13.76,13.96,842993,0
+ALGN.US,D,20061222,000000,13.9,14.07,13.8,13.97,599091,0
+ALGN.US,D,20061226,000000,13.92,14.14,13.88,14.09,523216,0
+ALGN.US,D,20061227,000000,14.15,14.25,14.01,14.11,495075,0
+ALGN.US,D,20061228,000000,14.12,14.12,13.89,13.99,606722,0
+ALGN.US,D,20061229,000000,14.01,14.01,13.72,13.97,783963,0
+ALGN.US,D,20070103,000000,13.97,14.08,13.07,13.35,1208836,0
+ALGN.US,D,20070104,000000,13.44,13.66,13.31,13.6,506204,0
+ALGN.US,D,20070105,000000,13.55,13.71,13.46,13.64,435854,0
+ALGN.US,D,20070108,000000,13.62,13.76,13.2,13.68,635508,0
+ALGN.US,D,20070109,000000,13.66,13.87,13.57,13.7,982330,0
+ALGN.US,D,20070110,000000,13.58,13.94,13.51,13.89,541463,0
+ALGN.US,D,20070111,000000,13.94,14.22,13.91,14.1,417582,0
+ALGN.US,D,20070112,000000,14.19,14.73,14.19,14.51,611705,0
+ALGN.US,D,20070116,000000,14.51,14.72,14.22,14.35,455080,0
+ALGN.US,D,20070117,000000,14.32,14.54,14.23,14.27,554532,0
+ALGN.US,D,20070118,000000,14.23,14.47,14.23,14.35,407811,0
+ALGN.US,D,20070119,000000,14.31,14.49,14.22,14.44,314040,0
+ALGN.US,D,20070122,000000,14.4,14.42,13.97,14,346799,0
+ALGN.US,D,20070123,000000,14.02,14.23,13.97,14.11,546615,0
+ALGN.US,D,20070124,000000,14.16,14.25,14.07,14.17,266783,0
+ALGN.US,D,20070125,000000,14.22,14.25,13.84,14,405099,0
+ALGN.US,D,20070126,000000,14.03,14.17,13.75,13.99,487877,0
+ALGN.US,D,20070129,000000,14.08,14.08,13.53,13.77,602581,0
+ALGN.US,D,20070130,000000,15.76,17.01,15.76,16.69,8809415,0
+ALGN.US,D,20070131,000000,16.52,16.91,15.87,16.56,2088719,0
+ALGN.US,D,20070201,000000,16.03,16.65,15.98,16.61,1826049,0
+ALGN.US,D,20070202,000000,16.19,16.55,16.16,16.47,783159,0
+ALGN.US,D,20070205,000000,16.11,16.4,16.1,16.22,523743,0
+ALGN.US,D,20070206,000000,16.21,16.7,16.15,16.33,1095250,0
+ALGN.US,D,20070207,000000,16.39,16.59,16.25,16.42,553930,0
+ALGN.US,D,20070208,000000,16.4,16.66,16.22,16.52,716547,0
+ALGN.US,D,20070209,000000,16.56,16.62,16.01,16.22,499788,0
+ALGN.US,D,20070212,000000,16.99,17,16.3,16.75,1088563,0
+ALGN.US,D,20070213,000000,16.87,17.16,16.6,16.99,1243132,0
+ALGN.US,D,20070214,000000,16.96,17.42,16.75,16.96,1144082,0
+ALGN.US,D,20070215,000000,16.97,17.55,16.9,17.46,1075017,0
+ALGN.US,D,20070216,000000,17.45,17.63,17.25,17.56,718036,0
+ALGN.US,D,20070220,000000,17.48,17.95,17.46,17.88,731543,0
+ALGN.US,D,20070221,000000,17.73,17.89,17.51,17.58,730061,0
+ALGN.US,D,20070222,000000,17.66,17.77,17.3,17.51,676446,0
+ALGN.US,D,20070223,000000,17.43,17.43,17.09,17.26,363064,0
+ALGN.US,D,20070226,000000,17.19,17.34,16.92,16.98,587740,0
+ALGN.US,D,20070227,000000,16.71,16.87,16.3,16.33,834118,0
+ALGN.US,D,20070228,000000,16.31,16.52,15.9,16.42,654412,0
+ALGN.US,D,20070301,000000,16.08,16.71,16.01,16.31,991304,0
+ALGN.US,D,20070302,000000,16.29,16.52,16.28,16.46,879858,0
+ALGN.US,D,20070305,000000,16.39,16.66,16.2,16.23,972070,0
+ALGN.US,D,20070306,000000,16.44,16.8,16.29,16.4,1026562,0
+ALGN.US,D,20070307,000000,16.42,16.68,16.05,16.07,852477,0
+ALGN.US,D,20070308,000000,16.26,16.58,16.23,16.52,629026,0
+ALGN.US,D,20070309,000000,16.62,16.63,16.36,16.59,418000,0
+ALGN.US,D,20070312,000000,16.55,16.91,16.55,16.79,699932,0
+ALGN.US,D,20070313,000000,16.74,16.97,16.11,16.22,457432,0
+ALGN.US,D,20070314,000000,16.18,16.83,16.18,16.7,545654,0
+ALGN.US,D,20070315,000000,16.73,16.95,16.49,16.58,273267,0
+ALGN.US,D,20070316,000000,16.57,16.66,15.97,16,765385,0
+ALGN.US,D,20070319,000000,16.1,16.5,16,16.38,371270,0
+ALGN.US,D,20070320,000000,16.38,16.44,15.99,16.06,472637,0
+ALGN.US,D,20070321,000000,16.07,16.48,15.97,16.45,392248,0
+ALGN.US,D,20070322,000000,16.54,16.54,16.16,16.43,358555,0
+ALGN.US,D,20070323,000000,16.44,16.5,16.26,16.43,328366,0
+ALGN.US,D,20070326,000000,16.38,16.53,16.1,16.25,404522,0
+ALGN.US,D,20070327,000000,16.17,16.32,16.03,16.22,428564,0
+ALGN.US,D,20070328,000000,16.08,16.51,16.07,16.25,879898,0
+ALGN.US,D,20070329,000000,16.31,16.32,15.94,16.15,779514,0
+ALGN.US,D,20070330,000000,16.13,16.13,15.72,15.86,435313,0
+ALGN.US,D,20070402,000000,15.88,15.89,15.45,15.74,869239,0
+ALGN.US,D,20070403,000000,15.74,16.66,15.7,16.57,829372,0
+ALGN.US,D,20070404,000000,16.53,16.67,16.29,16.54,296472,0
+ALGN.US,D,20070405,000000,16.61,16.72,16.43,16.7,257324,0
+ALGN.US,D,20070409,000000,16.7,16.73,16.32,16.62,505276,0
+ALGN.US,D,20070410,000000,16.53,17.29,16.53,17.21,856758,0
+ALGN.US,D,20070411,000000,17.28,17.28,16.63,16.82,369116,0
+ALGN.US,D,20070412,000000,16.75,16.92,16.58,16.69,562918,0
+ALGN.US,D,20070413,000000,16.66,16.92,16.59,16.92,299240,0
+ALGN.US,D,20070416,000000,16.95,17.09,16.84,17.06,429806,0
+ALGN.US,D,20070417,000000,17.04,17.1,16.8,16.93,739048,0
+ALGN.US,D,20070418,000000,16.82,16.94,16.55,16.56,484726,0
+ALGN.US,D,20070419,000000,16.54,16.63,15.88,15.95,678590,0
+ALGN.US,D,20070420,000000,16.15,17.06,16,16.75,1108483,0
+ALGN.US,D,20070423,000000,17.58,17.75,17.02,17.45,973401,0
+ALGN.US,D,20070424,000000,17.34,17.45,17,17.31,534840,0
+ALGN.US,D,20070425,000000,17.46,17.79,17.03,17.69,815317,0
+ALGN.US,D,20070426,000000,22.18,23.94,22.17,23.6,10308298,0
+ALGN.US,D,20070427,000000,23.57,24.28,22.96,23.87,2147361,0
+ALGN.US,D,20070430,000000,22.95,23.37,22.57,22.66,2823789,0
+ALGN.US,D,20070501,000000,22.7,23.95,22.6,23.9,2205056,0
+ALGN.US,D,20070502,000000,23.86,24.01,23.25,23.4,1587290,0
+ALGN.US,D,20070503,000000,23.3,24.18,23.28,23.93,1462772,0
+ALGN.US,D,20070504,000000,24.05,24.05,23.06,23.5,1023832,0
+ALGN.US,D,20070507,000000,23.34,23.6,23.3,23.47,761362,0
+ALGN.US,D,20070508,000000,23.4,24.19,23.09,23.33,731432,0
+ALGN.US,D,20070509,000000,23.17,23.39,23.01,23.32,589147,0
+ALGN.US,D,20070510,000000,23.27,23.31,22.52,22.58,808083,0
+ALGN.US,D,20070511,000000,22.7,23.37,22.53,23.1,590696,0
+ALGN.US,D,20070514,000000,23.01,23.1,22.38,22.61,724344,0
+ALGN.US,D,20070515,000000,22.54,23,22.17,22.34,694467,0
+ALGN.US,D,20070516,000000,22.37,22.63,22.09,22.6,614209,0
+ALGN.US,D,20070517,000000,22.53,22.58,21.99,22.22,571823,0
+ALGN.US,D,20070518,000000,22.29,22.5,22.1,22.36,550416,0
+ALGN.US,D,20070521,000000,22.44,23.09,22.3,22.68,795707,0
+ALGN.US,D,20070522,000000,22.77,23,22.48,22.51,657053,0
+ALGN.US,D,20070523,000000,22.59,23.05,22.51,22.67,639027,0
+ALGN.US,D,20070524,000000,22.51,22.75,22.1,22.3,756992,0
+ALGN.US,D,20070525,000000,22.42,22.68,22.18,22.64,375381,0
+ALGN.US,D,20070529,000000,22.7,22.7,22.21,22.6,580302,0
+ALGN.US,D,20070530,000000,22.39,23.01,22.3,22.94,813581,0
+ALGN.US,D,20070531,000000,22.95,23.83,22.63,22.79,1290242,0
+ALGN.US,D,20070601,000000,22.99,23.35,22.42,22.7,1009903,0
+ALGN.US,D,20070604,000000,22.54,23.4,22.54,23.38,817382,0
+ALGN.US,D,20070605,000000,23.41,23.74,22.99,23.22,775073,0
+ALGN.US,D,20070606,000000,23.23,23.28,22.99,23.03,444388,0
+ALGN.US,D,20070607,000000,23.11,23.13,21.79,22.25,910393,0
+ALGN.US,D,20070608,000000,22.2,23.12,22.19,23.11,1092699,0
+ALGN.US,D,20070611,000000,23.01,23.54,22.85,23.44,811789,0
+ALGN.US,D,20070612,000000,23.36,23.48,22.89,23.03,826677,0
+ALGN.US,D,20070613,000000,23.11,24.07,23.03,23.68,1269467,0
+ALGN.US,D,20070614,000000,23.71,24.65,23.71,24.44,1326864,0
+ALGN.US,D,20070615,000000,24.7,25.29,24.37,24.5,1736173,0
+ALGN.US,D,20070618,000000,24.52,24.91,24.11,24.83,821078,0
+ALGN.US,D,20070619,000000,24.77,24.85,24.51,24.65,537345,0
+ALGN.US,D,20070620,000000,24.72,24.86,24.45,24.57,907954,0
+ALGN.US,D,20070621,000000,24.47,24.96,24.23,24.89,653271,0
+ALGN.US,D,20070622,000000,24.74,24.87,24.09,24.26,1246370,0
+ALGN.US,D,20070625,000000,24.13,24.34,23.48,23.59,956529,0
+ALGN.US,D,20070626,000000,23.65,23.9,23.35,23.66,714214,0
+ALGN.US,D,20070627,000000,23.45,23.91,23.08,23.88,590763,0
+ALGN.US,D,20070628,000000,23.91,24.68,23.91,24.41,761622,0
+ALGN.US,D,20070629,000000,24.44,24.65,24.1,24.16,565678,0
+ALGN.US,D,20070702,000000,24.23,24.51,24.09,24.3,628377,0
+ALGN.US,D,20070703,000000,24.35,24.45,24.12,24.35,196792,0
+ALGN.US,D,20070705,000000,24.35,24.7,24.25,24.5,668761,0
+ALGN.US,D,20070706,000000,24.46,24.68,24.31,24.55,444288,0
+ALGN.US,D,20070709,000000,24.64,24.88,24.55,24.73,533927,0
+ALGN.US,D,20070710,000000,24.61,24.67,24.34,24.46,601712,0
+ALGN.US,D,20070711,000000,24.4,25.78,24.35,25.74,1377471,0
+ALGN.US,D,20070712,000000,25.94,26.29,25.51,25.72,1273449,0
+ALGN.US,D,20070713,000000,25.55,26.02,25.5,25.8,659109,0
+ALGN.US,D,20070716,000000,25.97,26.15,25.81,25.97,649201,0
+ALGN.US,D,20070717,000000,26.09,26.45,25.8,26.25,678486,0
+ALGN.US,D,20070718,000000,26.14,26.26,25.78,25.98,1295037,0
+ALGN.US,D,20070719,000000,26.01,26.15,25.76,26.01,742216,0
+ALGN.US,D,20070720,000000,25.96,26.06,25.95,26.02,1455385,0
+ALGN.US,D,20070723,000000,26.18,26.19,25.85,26,1168843,0
+ALGN.US,D,20070724,000000,26.16,27.36,25.65,25.84,1520404,0
+ALGN.US,D,20070725,000000,29.68,29.71,26.87,27.69,4721640,0
+ALGN.US,D,20070726,000000,27.41,28.07,27.17,27.62,2441252,0
+ALGN.US,D,20070727,000000,27.47,27.94,26.82,27.08,1308289,0
+ALGN.US,D,20070730,000000,27.2,27.36,26.36,27.01,868805,0
+ALGN.US,D,20070731,000000,27.18,27.24,26.07,26.1,829615,0
+ALGN.US,D,20070801,000000,25.96,26.48,25.67,25.95,1076820,0
+ALGN.US,D,20070802,000000,25.69,26.71,25.63,26.56,956919,0
+ALGN.US,D,20070803,000000,26.56,26.72,25.57,25.64,763395,0
+ALGN.US,D,20070806,000000,26.01,26.91,24.88,26.9,1214225,0
+ALGN.US,D,20070807,000000,26.51,27.26,26.19,27.04,1016961,0
+ALGN.US,D,20070808,000000,27.49,27.5,26.85,27.29,1478956,0
+ALGN.US,D,20070809,000000,26.91,28.34,26.7,26.93,2114731,0
+ALGN.US,D,20070810,000000,26.57,26.99,25.8,26.48,1187822,0
+ALGN.US,D,20070813,000000,26.69,27,25.13,26.04,1062701,0
+ALGN.US,D,20070814,000000,26.13,26.98,26.06,26.57,784312,0
+ALGN.US,D,20070815,000000,26.53,27,26.16,26.16,607451,0
+ALGN.US,D,20070816,000000,26.17,26.18,22.24,24.99,2388179,0
+ALGN.US,D,20070817,000000,25.99,26.2,24.52,25.8,1411727,0
+ALGN.US,D,20070820,000000,25.86,26.33,25.21,25.54,795926,0
+ALGN.US,D,20070821,000000,25.51,26.3,25.35,26.12,855678,0
+ALGN.US,D,20070822,000000,26.35,26.85,26.21,26.26,631112,0
+ALGN.US,D,20070823,000000,26.44,26.48,25.69,25.79,720236,0
+ALGN.US,D,20070824,000000,25.77,25.83,21.74,23.42,7275845,0
+ALGN.US,D,20070827,000000,23.7,24.67,23.7,23.92,2087154,0
+ALGN.US,D,20070828,000000,23.68,23.7,22.69,22.72,939664,0
+ALGN.US,D,20070829,000000,22,22.85,21.55,22.55,2401839,0
+ALGN.US,D,20070830,000000,22.25,22.93,22.21,22.71,1347592,0
+ALGN.US,D,20070831,000000,22.62,22.87,22.27,22.73,946379,0
+ALGN.US,D,20070904,000000,22.65,23.57,22.6,23.46,916133,0
+ALGN.US,D,20070905,000000,23.26,24.03,23.26,24.01,1663649,0
+ALGN.US,D,20070906,000000,24.04,24.98,23.94,24.52,1189092,0
+ALGN.US,D,20070907,000000,24.19,24.42,23.77,23.84,614017,0
+ALGN.US,D,20070910,000000,24.04,24.12,23.25,24,527882,0
+ALGN.US,D,20070911,000000,24.06,24.5,23.59,24.24,771813,0
+ALGN.US,D,20070912,000000,24.25,25.01,24.1,24.69,544798,0
+ALGN.US,D,20070913,000000,24.99,25.12,24.5,24.54,400750,0
+ALGN.US,D,20070914,000000,24.31,24.53,23.76,23.9,573322,0
+ALGN.US,D,20070917,000000,23.74,24.07,23.56,23.6,813812,0
+ALGN.US,D,20070918,000000,23.7,24.23,23.35,24.11,780182,0
+ALGN.US,D,20070919,000000,24.26,24.5,24.14,24.26,458317,0
+ALGN.US,D,20070920,000000,24.24,24.69,24.24,24.48,340804,0
+ALGN.US,D,20070921,000000,24.71,25.97,24.39,25.56,1472707,0
+ALGN.US,D,20070924,000000,25.6,25.8,25.45,25.59,1719158,0
+ALGN.US,D,20070925,000000,25.44,25.82,25.22,25.27,993241,0
+ALGN.US,D,20070926,000000,25.48,26.24,25.46,25.98,672244,0
+ALGN.US,D,20070927,000000,26.02,26.17,25.73,25.88,530466,0
+ALGN.US,D,20070928,000000,25.86,26.11,25.21,25.33,1175308,0
+ALGN.US,D,20071001,000000,25.22,27.49,25.02,27.06,1620173,0
+ALGN.US,D,20071002,000000,27.04,27.17,26.16,26.74,780241,0
+ALGN.US,D,20071003,000000,26.62,27.3,25.9,27.11,693179,0
+ALGN.US,D,20071004,000000,27.17,28,27.17,27.74,819713,0
+ALGN.US,D,20071005,000000,27.99,28.63,27.91,28.46,768547,0
+ALGN.US,D,20071008,000000,28.3,28.64,28.1,28.49,615147,0
+ALGN.US,D,20071009,000000,28.51,28.54,27.58,27.84,690186,0
+ALGN.US,D,20071010,000000,27.68,28.25,27.55,28.21,591024,0
+ALGN.US,D,20071011,000000,28.3,28.59,26.9,27.04,695022,0
+ALGN.US,D,20071012,000000,27.37,27.8,27.32,27.62,389797,0
+ALGN.US,D,20071015,000000,27.81,27.95,26.61,26.77,558596,0
+ALGN.US,D,20071016,000000,26.69,27.34,26.66,27.16,778823,0
+ALGN.US,D,20071017,000000,28.5,29.3,27.75,28.14,2512764,0
+ALGN.US,D,20071018,000000,28.28,28.46,27.64,28.09,825235,0
+ALGN.US,D,20071019,000000,28.1,28.14,26.91,27.05,993076,0
+ALGN.US,D,20071022,000000,26.84,27.75,26.63,27.58,844465,0
+ALGN.US,D,20071023,000000,27.85,28.79,27.73,28.48,1231341,0
+ALGN.US,D,20071024,000000,28.69,28.96,27.87,28.7,1800134,0
+ALGN.US,D,20071025,000000,22.5,22.75,18.78,19.07,12676620,0
+ALGN.US,D,20071026,000000,18.75,19.16,18,18.85,5047060,0
+ALGN.US,D,20071029,000000,18.86,20.89,18.85,20.15,3011941,0
+ALGN.US,D,20071030,000000,20.15,20.15,19.68,19.91,2048239,0
+ALGN.US,D,20071031,000000,20,21.02,19.86,20.7,1624357,0
+ALGN.US,D,20071101,000000,20.48,20.69,19.82,19.87,1422286,0
+ALGN.US,D,20071102,000000,20.15,20.25,19.46,19.51,1066274,0
+ALGN.US,D,20071105,000000,19.19,19.75,18.82,19.09,1202500,0
+ALGN.US,D,20071106,000000,19.12,19.45,18.96,19.34,1133571,0
+ALGN.US,D,20071107,000000,19.03,19.25,18.69,18.71,1401250,0
+ALGN.US,D,20071108,000000,18.74,18.89,16.36,17.04,2451609,0
+ALGN.US,D,20071109,000000,16.74,17.82,16.6,17.63,1393886,0
+ALGN.US,D,20071112,000000,17.51,17.65,17.01,17.11,1372614,0
+ALGN.US,D,20071113,000000,17.31,17.46,17.12,17.3,1001834,0
+ALGN.US,D,20071114,000000,17.45,17.7,17.3,17.46,834794,0
+ALGN.US,D,20071115,000000,17.41,17.41,16.06,16.17,1400196,0
+ALGN.US,D,20071116,000000,16.21,16.38,15.72,15.87,1351662,0
+ALGN.US,D,20071119,000000,15.67,15.78,15.37,15.53,1249325,0
+ALGN.US,D,20071120,000000,15.47,16.05,15.43,15.9,1220603,0
+ALGN.US,D,20071121,000000,15.78,15.86,14.66,14.69,1382330,0
+ALGN.US,D,20071123,000000,14.75,14.98,14.62,14.8,528966,0
+ALGN.US,D,20071126,000000,14.75,15.54,14.7,15.26,1115709,0
+ALGN.US,D,20071127,000000,15.15,15.73,15.1,15.64,943734,0
+ALGN.US,D,20071128,000000,15.83,16.37,15.75,16.33,842536,0
+ALGN.US,D,20071129,000000,16.32,16.59,16,16.19,432545,0
+ALGN.US,D,20071130,000000,16.34,17.19,16.28,16.89,1023668,0
+ALGN.US,D,20071203,000000,16.82,16.92,16.29,16.34,494240,0
+ALGN.US,D,20071204,000000,16.3,16.83,16.24,16.52,714889,0
+ALGN.US,D,20071205,000000,16.71,17,16.71,16.84,401222,0
+ALGN.US,D,20071206,000000,16.81,17.64,16.81,17.55,960386,0
+ALGN.US,D,20071207,000000,18.42,19.88,18.29,18.62,1943797,0
+ALGN.US,D,20071210,000000,18.59,19.11,18.59,18.83,642005,0
+ALGN.US,D,20071211,000000,18.89,19.13,17.96,18.12,503279,0
+ALGN.US,D,20071212,000000,18.7,18.92,17.93,18.34,895951,0
+ALGN.US,D,20071213,000000,18.18,18.36,17.89,18,683626,0
+ALGN.US,D,20071214,000000,17.91,18.52,17.63,17.77,433629,0
+ALGN.US,D,20071217,000000,17.66,17.91,17.33,17.34,433433,0
+ALGN.US,D,20071218,000000,17.51,17.57,16.99,17.24,896681,0
+ALGN.US,D,20071219,000000,17.24,17.29,16.96,17.08,654390,0
+ALGN.US,D,20071220,000000,17.25,17.82,17.25,17.75,432108,0
+ALGN.US,D,20071221,000000,17.99,18.19,17.39,17.62,898728,0
+ALGN.US,D,20071224,000000,17.62,18.03,17.5,17.95,116773,0
+ALGN.US,D,20071226,000000,17.81,18.18,17.55,18.15,293385,0
+ALGN.US,D,20071227,000000,18.07,18.14,17.14,17.14,343081,0
+ALGN.US,D,20071228,000000,17.24,17.85,17.05,17.15,412274,0
+ALGN.US,D,20071231,000000,17.24,17.24,16.53,16.68,484555,0
+ALGN.US,D,20080102,000000,16.68,17.22,16.34,16.47,704480,0
+ALGN.US,D,20080103,000000,16.54,17.02,16.49,16.55,609399,0
+ALGN.US,D,20080104,000000,16.33,16.83,16.24,16.5,737785,0
+ALGN.US,D,20080107,000000,16.45,16.57,15.96,16.14,1740494,0
+ALGN.US,D,20080108,000000,16.19,16.45,15.33,15.34,1075568,0
+ALGN.US,D,20080109,000000,15.43,15.97,15.29,15.93,1584134,0
+ALGN.US,D,20080110,000000,15.72,15.72,14.85,15.26,1815168,0
+ALGN.US,D,20080111,000000,15.11,15.36,14.71,14.77,918289,0
+ALGN.US,D,20080114,000000,14.9,15.05,14.5,14.7,1139245,0
+ALGN.US,D,20080115,000000,14.49,14.58,13.9,13.96,952899,0
+ALGN.US,D,20080116,000000,13.95,14.59,13.93,14.22,2499657,0
+ALGN.US,D,20080117,000000,14.3,14.31,13.42,13.5,1507715,0
+ALGN.US,D,20080118,000000,13.55,13.7,13.25,13.4,929166,0
+ALGN.US,D,20080122,000000,12.96,13.15,12.16,12.98,1505113,0
+ALGN.US,D,20080123,000000,12.65,13.67,12.57,13.48,3099146,0
+ALGN.US,D,20080124,000000,13.61,13.69,13.09,13.12,1055539,0
+ALGN.US,D,20080125,000000,13.26,14.01,13.21,13.87,1584751,0
+ALGN.US,D,20080128,000000,13.75,13.9,12.82,12.99,2546722,0
+ALGN.US,D,20080129,000000,13.14,14.85,13.04,14,4862702,0
+ALGN.US,D,20080130,000000,10.96,12.4,10.8,11.93,8776538,0
+ALGN.US,D,20080131,000000,11.6,12.03,11.39,11.78,2948629,0
+ALGN.US,D,20080201,000000,11.59,12.4,11.57,12.06,1591821,0
+ALGN.US,D,20080204,000000,12.05,12.8,12.05,12.7,1965248,0
+ALGN.US,D,20080205,000000,12.51,12.98,12.51,12.71,1359972,0
+ALGN.US,D,20080206,000000,12.84,13.62,12.56,13.39,2765121,0
+ALGN.US,D,20080207,000000,13.26,13.45,12.94,13.16,1658005,0
+ALGN.US,D,20080208,000000,13.16,13.49,12.95,13.01,1165174,0
+ALGN.US,D,20080211,000000,13.01,13.1,12.73,13.09,1178836,0
+ALGN.US,D,20080212,000000,13.06,13.29,12.85,13.25,1253534,0
+ALGN.US,D,20080213,000000,13.3,13.48,13.09,13.19,928037,0
+ALGN.US,D,20080214,000000,13.42,13.48,12.71,12.91,1701981,0
+ALGN.US,D,20080215,000000,13,13.05,12.73,13.02,1833838,0
+ALGN.US,D,20080219,000000,13.13,13.5,13.09,13.2,1146997,0
+ALGN.US,D,20080220,000000,13.13,13.2,12.74,13,1027322,0
+ALGN.US,D,20080221,000000,12.88,13.4,12.78,12.81,679710,0
+ALGN.US,D,20080222,000000,12.86,12.94,12.59,12.82,758755,0
+ALGN.US,D,20080225,000000,12.75,13.13,12.74,12.95,983538,0
+ALGN.US,D,20080226,000000,12.89,13.17,12.71,13.02,604905,0
+ALGN.US,D,20080227,000000,12.92,13.45,12.78,13.41,1126952,0
+ALGN.US,D,20080228,000000,13.26,13.36,12.8,12.84,1380672,0
+ALGN.US,D,20080229,000000,12.71,12.72,12.3,12.35,909271,0
+ALGN.US,D,20080303,000000,12.38,12.44,12,12.04,1190927,0
+ALGN.US,D,20080304,000000,12.01,12.09,11.79,11.96,942574,0
+ALGN.US,D,20080305,000000,12,12.05,11.84,11.9,592740,0
+ALGN.US,D,20080306,000000,11.86,11.98,11.57,11.59,585898,0
+ALGN.US,D,20080307,000000,11.42,11.47,10.96,11.1,785628,0
+ALGN.US,D,20080310,000000,11.15,11.18,10.86,10.89,565601,0
+ALGN.US,D,20080311,000000,11.12,11.28,10.94,11.22,629857,0
+ALGN.US,D,20080312,000000,11.24,11.63,11.19,11.33,553332,0
+ALGN.US,D,20080313,000000,11.19,11.57,10.88,11.46,648214,0
+ALGN.US,D,20080314,000000,11.54,11.69,10.87,10.92,600451,0
+ALGN.US,D,20080317,000000,10.95,11.1,10.34,10.34,806624,0
+ALGN.US,D,20080318,000000,10.55,11.68,10.34,11.53,1024979,0
+ALGN.US,D,20080319,000000,11.64,11.9,11.18,11.18,405006,0
+ALGN.US,D,20080320,000000,11.33,11.61,11.03,11.39,1267207,0
+ALGN.US,D,20080324,000000,11.42,12.9,11.42,12.55,1002604,0
+ALGN.US,D,20080325,000000,12.5,12.58,11.79,12.06,519443,0
+ALGN.US,D,20080326,000000,12,12.14,11.45,11.6,586682,0
+ALGN.US,D,20080327,000000,11.66,11.79,11.45,11.62,528154,0
+ALGN.US,D,20080328,000000,11.52,11.94,11.15,11.19,580412,0
+ALGN.US,D,20080331,000000,11.16,11.29,11.05,11.11,612430,0
+ALGN.US,D,20080401,000000,11.23,12.5,11.11,12.4,953432,0
+ALGN.US,D,20080402,000000,12.45,12.52,12.14,12.22,534863,0
+ALGN.US,D,20080403,000000,12.13,12.13,11.21,11.27,1231232,0
+ALGN.US,D,20080404,000000,11.3,11.71,11.22,11.61,1954893,0
+ALGN.US,D,20080407,000000,11.62,11.71,11.44,11.44,1053014,0
+ALGN.US,D,20080408,000000,11.34,11.34,11.1,11.14,383894,0
+ALGN.US,D,20080409,000000,11.24,11.29,10.65,10.69,1252605,0
+ALGN.US,D,20080410,000000,10.69,10.78,10.22,10.33,1928910,0
+ALGN.US,D,20080411,000000,10.23,10.31,9.92,9.95,1408719,0
+ALGN.US,D,20080414,000000,9.9,10.05,9.87,9.97,1055680,0
+ALGN.US,D,20080415,000000,10,10.09,9.94,9.97,896231,0
+ALGN.US,D,20080416,000000,10.06,10.1,9.93,10.07,861010,0
+ALGN.US,D,20080417,000000,10.05,10.07,9.8,9.89,563783,0
+ALGN.US,D,20080418,000000,10,10.05,9.94,10.03,696027,0
+ALGN.US,D,20080421,000000,10.03,10.15,9.85,10.1,577159,0
+ALGN.US,D,20080422,000000,10,10.02,9.65,9.84,565168,0
+ALGN.US,D,20080423,000000,9.87,10.03,9.81,9.99,690995,0
+ALGN.US,D,20080424,000000,9.87,10.05,9.65,9.88,778084,0
+ALGN.US,D,20080425,000000,9.94,10.05,9.89,10,1236190,0
+ALGN.US,D,20080428,000000,9.97,10.49,9.97,10.4,2300107,0
+ALGN.US,D,20080429,000000,10.5,10.59,10.2,10.32,1327813,0
+ALGN.US,D,20080430,000000,12.23,12.79,11.9,12.28,5160446,0
+ALGN.US,D,20080501,000000,12.17,12.37,12,12.2,1534896,0
+ALGN.US,D,20080502,000000,12.32,12.69,12.19,12.19,1477935,0
+ALGN.US,D,20080505,000000,12.18,12.42,12.09,12.16,961243,0
+ALGN.US,D,20080506,000000,12.06,12.41,12,12.26,743922,0
+ALGN.US,D,20080507,000000,12.22,12.54,11.97,12.03,948208,0
+ALGN.US,D,20080508,000000,12.13,12.55,12.05,12.26,690131,0
+ALGN.US,D,20080509,000000,12.34,12.5,12.13,12.44,615980,0
+ALGN.US,D,20080512,000000,12.45,12.78,12.27,12.76,816883,0
+ALGN.US,D,20080513,000000,12.75,12.75,12.3,12.48,530896,0
+ALGN.US,D,20080514,000000,12.51,12.74,12.5,12.5,621524,0
+ALGN.US,D,20080515,000000,12.47,12.99,12.4,12.89,1143430,0
+ALGN.US,D,20080516,000000,12.93,12.93,12.4,12.54,1105813,0
+ALGN.US,D,20080519,000000,12.62,13.14,12.52,12.93,825866,0
+ALGN.US,D,20080520,000000,12.87,13.13,12.65,12.89,919593,0
+ALGN.US,D,20080521,000000,12.94,13.42,12.69,12.75,1208532,0
+ALGN.US,D,20080522,000000,12.7,13.05,12.67,12.98,638445,0
+ALGN.US,D,20080523,000000,12.88,12.99,12.54,12.72,674139,0
+ALGN.US,D,20080527,000000,12.76,13.1,12.75,12.96,433667,0
+ALGN.US,D,20080528,000000,12.97,13.05,12.52,12.76,655530,0
+ALGN.US,D,20080529,000000,12.71,13.24,12.71,13.15,621849,0
+ALGN.US,D,20080530,000000,13.18,13.25,12.86,13.17,595223,0
+ALGN.US,D,20080602,000000,13.2,13.45,12.98,13.06,1533194,0
+ALGN.US,D,20080603,000000,13.14,13.32,12.97,13.06,504804,0
+ALGN.US,D,20080604,000000,13.08,13.35,12.93,13.11,296030,0
+ALGN.US,D,20080605,000000,13.1,13.31,12.7,13.19,1377843,0
+ALGN.US,D,20080606,000000,13.07,13.13,12.81,12.9,726107,0
+ALGN.US,D,20080609,000000,12.9,12.97,12.3,12.61,783156,0
+ALGN.US,D,20080610,000000,12.49,12.52,11.97,12.1,908347,0
+ALGN.US,D,20080611,000000,12.04,12.29,11.67,11.67,699667,0
+ALGN.US,D,20080612,000000,11.76,12.16,11.76,12.02,702737,0
+ALGN.US,D,20080613,000000,12.16,12.3,12.05,12.3,345606,0
+ALGN.US,D,20080616,000000,12.28,12.31,12.04,12.25,455302,0
+ALGN.US,D,20080617,000000,12.25,13.01,12.07,12.93,970379,0
+ALGN.US,D,20080618,000000,12.89,12.95,12.32,12.37,357251,0
+ALGN.US,D,20080619,000000,12.36,12.8,12.23,12.75,427406,0
+ALGN.US,D,20080620,000000,12.67,12.68,11.96,12.12,662971,0
+ALGN.US,D,20080623,000000,12.21,12.21,11.62,11.69,628973,0
+ALGN.US,D,20080624,000000,11.6,11.74,10.96,11.07,836750,0
+ALGN.US,D,20080625,000000,11.3,11.72,11.06,11.31,1164140,0
+ALGN.US,D,20080626,000000,11.15,11.22,10.75,10.91,577100,0
+ALGN.US,D,20080627,000000,10.87,11.03,10.68,10.71,1141047,0
+ALGN.US,D,20080630,000000,10.73,10.92,10.47,10.49,945738,0
+ALGN.US,D,20080701,000000,10.38,10.86,10.19,10.84,1600950,0
+ALGN.US,D,20080702,000000,10.85,11.39,10.84,11.22,1085881,0
+ALGN.US,D,20080703,000000,11.2,11.3,10.92,11.16,448283,0
+ALGN.US,D,20080707,000000,11.25,11.44,11.01,11.13,696713,0
+ALGN.US,D,20080708,000000,11.17,11.52,11.16,11.3,698088,0
+ALGN.US,D,20080709,000000,11.44,11.44,10.87,10.87,730053,0
+ALGN.US,D,20080710,000000,10.92,11.08,10.1,10.23,1742849,0
+ALGN.US,D,20080711,000000,10.12,10.75,10.01,10.68,880215,0
+ALGN.US,D,20080714,000000,10.79,10.93,10.27,10.51,527887,0
+ALGN.US,D,20080715,000000,10.41,11.14,10.38,10.79,880262,0
+ALGN.US,D,20080716,000000,10.71,11.33,10.56,11.26,926571,0
+ALGN.US,D,20080717,000000,11.4,12.24,11.34,12.16,763746,0
+ALGN.US,D,20080718,000000,12.15,12.15,11.39,11.45,780287,0
+ALGN.US,D,20080721,000000,11.47,11.69,10.98,11.04,831895,0
+ALGN.US,D,20080722,000000,11.03,11.68,10.91,11.62,539493,0
+ALGN.US,D,20080723,000000,11.47,11.78,11.25,11.7,719340,0
+ALGN.US,D,20080724,000000,11.75,11.87,11.59,11.67,570357,0
+ALGN.US,D,20080725,000000,11.78,11.96,11.46,11.52,448380,0
+ALGN.US,D,20080728,000000,11.47,11.52,11.08,11.26,688400,0
+ALGN.US,D,20080729,000000,11.26,11.56,10.94,11.19,1837810,0
+ALGN.US,D,20080730,000000,9.1,10.62,9.02,10.17,5370986,0
+ALGN.US,D,20080731,000000,10.01,10.09,9.8,10.01,1866003,0
+ALGN.US,D,20080801,000000,9.94,10.7,9.91,10.54,1306174,0
+ALGN.US,D,20080804,000000,10.5,10.55,10.26,10.51,983445,0
+ALGN.US,D,20080805,000000,10.66,10.97,10.41,10.95,658405,0
+ALGN.US,D,20080806,000000,10.91,11.37,10.72,11.35,760214,0
+ALGN.US,D,20080807,000000,11.28,11.77,11.09,11.72,849242,0
+ALGN.US,D,20080808,000000,11.7,12.35,11.56,12.31,836243,0
+ALGN.US,D,20080811,000000,12.16,13.19,11.95,12.84,1309606,0
+ALGN.US,D,20080812,000000,12.76,13.03,12.72,12.88,691898,0
+ALGN.US,D,20080813,000000,12.82,13.05,12.52,12.82,827412,0
+ALGN.US,D,20080814,000000,12.72,13,12.72,12.81,809389,0
+ALGN.US,D,20080815,000000,12.96,13.13,12.86,13.02,1037094,0
+ALGN.US,D,20080818,000000,13.04,13.19,12.69,12.82,442221,0
+ALGN.US,D,20080819,000000,12.72,12.83,12.05,12.29,776986,0
+ALGN.US,D,20080820,000000,12.3,12.84,12.1,12.33,1008536,0
+ALGN.US,D,20080821,000000,12.2,12.61,12.2,12.41,586498,0
+ALGN.US,D,20080822,000000,12.48,13,12.48,12.96,486343,0
+ALGN.US,D,20080825,000000,12.92,12.99,12.56,12.62,498874,0
+ALGN.US,D,20080826,000000,12.58,12.94,12.47,12.64,414394,0
+ALGN.US,D,20080827,000000,12.62,12.83,12.55,12.7,438837,0
+ALGN.US,D,20080828,000000,12.68,13.18,12.62,13.14,659633,0
+ALGN.US,D,20080829,000000,13,13.14,12.9,13.04,351225,0
+ALGN.US,D,20080902,000000,13.18,13.74,13.04,13.42,559675,0
+ALGN.US,D,20080903,000000,13.43,13.66,13.37,13.48,593424,0
+ALGN.US,D,20080904,000000,13.42,13.52,12.95,13.14,666724,0
+ALGN.US,D,20080905,000000,13.14,13.24,12.84,12.96,823192,0
+ALGN.US,D,20080908,000000,13.32,13.36,12.9,13.3,784412,0
+ALGN.US,D,20080909,000000,13.34,13.73,13.19,13.31,909397,0
+ALGN.US,D,20080910,000000,13.44,13.44,13.01,13.32,1596612,0
+ALGN.US,D,20080911,000000,13.23,13.55,12.85,13.38,1075208,0
+ALGN.US,D,20080912,000000,13.34,13.45,13.11,13.19,557156,0
+ALGN.US,D,20080915,000000,12.85,13.11,12.67,12.83,625923,0
+ALGN.US,D,20080916,000000,12.91,13.27,12.54,13.25,741482,0
+ALGN.US,D,20080917,000000,13.11,13.29,12.37,12.45,982042,0
+ALGN.US,D,20080918,000000,12.58,12.75,12,12.62,1870250,0
+ALGN.US,D,20080919,000000,13.34,13.46,12.75,13,2382715,0
+ALGN.US,D,20080922,000000,13.16,13.16,12.2,12.2,718319,0
+ALGN.US,D,20080923,000000,12.21,12.64,11.6,11.67,583223,0
+ALGN.US,D,20080924,000000,11.71,12,11.09,11.09,518345,0
+ALGN.US,D,20080925,000000,11.08,11.46,11.02,11.13,616591,0
+ALGN.US,D,20080926,000000,10.98,11.27,10.89,11.23,519362,0
+ALGN.US,D,20080929,000000,11.02,11.15,10.45,10.45,562260,0
+ALGN.US,D,20080930,000000,10.47,10.87,10.47,10.83,381025,0
+ALGN.US,D,20081001,000000,10.75,10.88,10.37,10.48,581377,0
+ALGN.US,D,20081002,000000,10.51,10.72,9.68,9.78,780556,0
+ALGN.US,D,20081003,000000,9.93,10.4,9.04,9.11,948750,0
+ALGN.US,D,20081006,000000,9.01,9.06,7.91,8.51,2186350,0
+ALGN.US,D,20081007,000000,8.63,8.97,7.98,8.23,1650188,0
+ALGN.US,D,20081008,000000,7.99,8.79,7.91,8.39,1164346,0
+ALGN.US,D,20081009,000000,8.5,8.84,6.89,7.01,1918922,0
+ALGN.US,D,20081010,000000,7.03,7.09,5.59,6.77,2485910,0
+ALGN.US,D,20081013,000000,6.88,7.22,6.68,6.93,1180261,0
+ALGN.US,D,20081014,000000,7.11,7.23,6.34,6.46,1121381,0
+ALGN.US,D,20081015,000000,6.38,6.71,6.03,6.08,882967,0
+ALGN.US,D,20081016,000000,6.13,6.5,5.83,6.46,856883,0
+ALGN.US,D,20081017,000000,6.2,8.69,6,6.08,869796,0
+ALGN.US,D,20081020,000000,6.24,6.5,5.94,6.16,650377,0
+ALGN.US,D,20081021,000000,6.05,6.23,5.77,5.78,475320,0
+ALGN.US,D,20081022,000000,5.66,5.85,5.38,5.48,466502,0
+ALGN.US,D,20081023,000000,5.5,5.64,4.96,5,906454,0
+ALGN.US,D,20081024,000000,4.96,6.05,4.88,5.62,2129269,0
+ALGN.US,D,20081027,000000,5.77,5.77,5.43,5.48,630857,0
+ALGN.US,D,20081028,000000,5.59,6,5.36,5.98,714368,0
+ALGN.US,D,20081029,000000,5.98,7.79,5.92,6.76,1457738,0
+ALGN.US,D,20081030,000000,6.92,7.17,6.62,6.89,499502,0
+ALGN.US,D,20081031,000000,6.88,7.02,6.74,6.93,1296797,0
+ALGN.US,D,20081103,000000,6.9,7.01,6.7,7,737788,0
+ALGN.US,D,20081104,000000,7.21,7.3,6.88,7.01,770736,0
+ALGN.US,D,20081105,000000,6.94,7.19,6.81,6.9,827473,0
+ALGN.US,D,20081106,000000,6.99,7.06,6.83,6.85,661647,0
+ALGN.US,D,20081107,000000,6.92,7,6.61,6.89,296991,0
+ALGN.US,D,20081110,000000,7.04,7.28,6.77,6.86,278803,0
+ALGN.US,D,20081111,000000,6.81,7.04,6.55,6.75,333620,0
+ALGN.US,D,20081112,000000,6.66,7.01,6.49,6.51,742267,0
+ALGN.US,D,20081113,000000,6.54,7.19,6.34,7.16,491745,0
+ALGN.US,D,20081114,000000,7.05,7.45,6.8,6.87,631435,0
+ALGN.US,D,20081117,000000,6.82,7.06,6.75,6.79,225204,0
+ALGN.US,D,20081118,000000,6.8,7.07,6.8,6.99,740361,0
+ALGN.US,D,20081119,000000,6.97,7.13,6.12,6.12,696610,0
+ALGN.US,D,20081120,000000,6.1,6.64,6.09,6.13,720279,0
+ALGN.US,D,20081121,000000,6.22,6.44,5.67,6.39,751092,0
+ALGN.US,D,20081124,000000,6.46,7.01,6.13,7.01,821741,0
+ALGN.US,D,20081125,000000,7.07,7.12,6.85,7,654536,0
+ALGN.US,D,20081126,000000,6.85,7.36,6.85,7.34,1075553,0
+ALGN.US,D,20081128,000000,7.26,7.51,6.92,7,411397,0
+ALGN.US,D,20081201,000000,6.79,7.04,6.63,6.87,810555,0
+ALGN.US,D,20081202,000000,7,7.23,6.72,6.83,1078403,0
+ALGN.US,D,20081203,000000,6.66,7.47,6.66,7.42,700653,0
+ALGN.US,D,20081204,000000,7.35,7.9,6.91,7.01,1171799,0
+ALGN.US,D,20081205,000000,6.89,7.39,6.74,7.39,838662,0
+ALGN.US,D,20081208,000000,7.58,7.94,7.56,7.62,690327,0
+ALGN.US,D,20081209,000000,7.58,8.68,7.58,7.6,869854,0
+ALGN.US,D,20081210,000000,7.72,8.26,7.72,8.26,399480,0
+ALGN.US,D,20081211,000000,8.14,8.14,7.53,7.67,496450,0
+ALGN.US,D,20081212,000000,7.52,7.85,7.39,7.85,429597,0
+ALGN.US,D,20081215,000000,7.88,8.14,7.51,7.57,330970,0
+ALGN.US,D,20081216,000000,7.67,8.23,7.4,8.18,561043,0
+ALGN.US,D,20081217,000000,8.07,8.38,7.8,8.32,524324,0
+ALGN.US,D,20081218,000000,8.24,8.49,8.11,8.24,575315,0
+ALGN.US,D,20081219,000000,8.43,8.75,8.1,8.47,654646,0
+ALGN.US,D,20081222,000000,8.49,8.52,7.8,8.16,418152,0
+ALGN.US,D,20081223,000000,8.21,8.44,8.07,8.15,309237,0
+ALGN.US,D,20081224,000000,8.13,8.36,7.97,8.24,122595,0
+ALGN.US,D,20081226,000000,8.29,8.3,7.91,8.21,110590,0
+ALGN.US,D,20081229,000000,8.21,8.26,7.93,8.06,196058,0
+ALGN.US,D,20081230,000000,8.16,8.31,8.08,8.27,565259,0
+ALGN.US,D,20081231,000000,8.3,8.81,8.03,8.75,653332,0
+ALGN.US,D,20090102,000000,8.52,9.06,8.52,8.89,538846,0
+ALGN.US,D,20090105,000000,8.94,9.35,8.35,9.25,826416,0
+ALGN.US,D,20090106,000000,9.33,9.63,9.07,9.6,782012,0
+ALGN.US,D,20090107,000000,9.48,9.59,9.2,9.36,711055,0
+ALGN.US,D,20090108,000000,9.3,9.35,8.74,9.01,801753,0
+ALGN.US,D,20090109,000000,9.04,9.2,8.75,8.82,257397,0
+ALGN.US,D,20090112,000000,8.85,9.35,8.85,9.21,412645,0
+ALGN.US,D,20090113,000000,9.18,9.67,9.12,9.21,678493,0
+ALGN.US,D,20090114,000000,9,9.3,8.61,9.03,399900,0
+ALGN.US,D,20090115,000000,9,9.27,8.64,9.25,261143,0
+ALGN.US,D,20090116,000000,9.31,9.31,8.86,9.25,476456,0
+ALGN.US,D,20090120,000000,9.29,9.29,8.31,8.36,697988,0
+ALGN.US,D,20090121,000000,8.42,8.93,8.3,8.84,524419,0
+ALGN.US,D,20090122,000000,8.65,8.88,8.31,8.73,493225,0
+ALGN.US,D,20090123,000000,8.51,8.56,8.25,8.41,445880,0
+ALGN.US,D,20090126,000000,8.45,8.75,8.28,8.47,601339,0
+ALGN.US,D,20090127,000000,8.45,8.61,7.95,8.15,637903,0
+ALGN.US,D,20090128,000000,8.24,8.3,7.68,7.82,756913,0
+ALGN.US,D,20090129,000000,7.6,8.55,7.48,7.66,1177633,0
+ALGN.US,D,20090130,000000,7.5,8.12,7.5,7.88,762171,0
+ALGN.US,D,20090202,000000,7.71,8.15,7.71,8.02,644841,0
+ALGN.US,D,20090203,000000,8.05,8.36,8.05,8.27,718031,0
+ALGN.US,D,20090204,000000,8.25,8.44,8.06,8.19,460243,0
+ALGN.US,D,20090205,000000,8.09,8.58,8,8.54,566545,0
+ALGN.US,D,20090206,000000,8.51,8.98,8.49,8.85,425354,0
+ALGN.US,D,20090209,000000,8.78,8.81,8.42,8.61,310274,0
+ALGN.US,D,20090210,000000,8.58,9.19,8.46,8.54,765579,0
+ALGN.US,D,20090211,000000,8.55,8.7,8.43,8.58,528616,0
+ALGN.US,D,20090212,000000,8.5,8.67,8.31,8.61,626508,0
+ALGN.US,D,20090213,000000,8.64,8.95,8.53,8.85,389464,0
+ALGN.US,D,20090217,000000,8.58,8.72,8.26,8.42,501054,0
+ALGN.US,D,20090218,000000,8.45,8.61,8.02,8.03,442442,0
+ALGN.US,D,20090219,000000,8.12,8.25,7.92,7.93,395414,0
+ALGN.US,D,20090220,000000,7.87,8.32,7.73,7.81,317198,0
+ALGN.US,D,20090223,000000,7.7,7.98,7.7,7.82,732063,0
+ALGN.US,D,20090224,000000,7.89,8.15,7.75,8.06,753382,0
+ALGN.US,D,20090225,000000,7.99,8,7.46,7.55,311856,0
+ALGN.US,D,20090226,000000,7.59,7.8,7.2,7.22,402763,0
+ALGN.US,D,20090227,000000,7.16,7.4,6.85,6.85,485417,0
+ALGN.US,D,20090302,000000,6.81,6.83,6.25,6.28,537319,0
+ALGN.US,D,20090303,000000,6.36,6.85,6.35,6.78,667911,0
+ALGN.US,D,20090304,000000,6.88,7.2,6.7,7.04,433627,0
+ALGN.US,D,20090305,000000,7,7,6.36,6.42,523957,0
+ALGN.US,D,20090306,000000,6.47,6.47,6.1,6.41,431214,0
+ALGN.US,D,20090309,000000,6.37,6.49,6.16,6.3,326937,0
+ALGN.US,D,20090310,000000,6.38,7.03,6.31,6.88,506658,0
+ALGN.US,D,20090311,000000,6.94,7.17,6.58,6.71,337686,0
+ALGN.US,D,20090312,000000,6.72,7.53,6.53,7.51,603762,0
+ALGN.US,D,20090313,000000,7.46,7.76,7.22,7.59,920802,0
+ALGN.US,D,20090316,000000,7.57,7.73,7.25,7.29,245706,0
+ALGN.US,D,20090317,000000,7.27,7.65,7.08,7.65,247788,0
+ALGN.US,D,20090318,000000,7.57,8.06,7.45,7.97,306122,0
+ALGN.US,D,20090319,000000,8.04,8.04,7.5,7.54,299966,0
+ALGN.US,D,20090320,000000,7.57,7.71,6.85,6.91,639799,0
+ALGN.US,D,20090323,000000,7.09,7.66,6.97,7.66,685355,0
+ALGN.US,D,20090324,000000,7.53,7.7,7.47,7.55,594410,0
+ALGN.US,D,20090325,000000,7.56,8.05,7.48,7.91,795526,0
+ALGN.US,D,20090326,000000,7.91,8.26,7.68,8.2,517388,0
+ALGN.US,D,20090327,000000,8.29,8.37,7.91,8.19,752479,0
+ALGN.US,D,20090330,000000,7.96,8.17,7.72,7.99,464368,0
+ALGN.US,D,20090331,000000,8,8.23,7.89,7.93,881142,0
+ALGN.US,D,20090401,000000,7.83,7.91,7.62,7.85,601773,0
+ALGN.US,D,20090402,000000,7.95,8.39,7.72,8.14,425745,0
+ALGN.US,D,20090403,000000,8.1,8.22,7.96,8.09,331693,0
+ALGN.US,D,20090406,000000,8.02,8.18,7.95,8.09,407120,0
+ALGN.US,D,20090407,000000,7.98,7.98,7.68,7.82,661611,0
+ALGN.US,D,20090408,000000,7.85,8.22,7.79,8.21,604973,0
+ALGN.US,D,20090409,000000,8.39,8.8,8.26,8.68,873547,0
+ALGN.US,D,20090413,000000,8.54,8.87,8.48,8.83,335415,0
+ALGN.US,D,20090414,000000,8.68,9.38,8.5,9.32,1068882,0
+ALGN.US,D,20090415,000000,9.29,9.75,8.87,9.68,811354,0
+ALGN.US,D,20090416,000000,9.73,9.93,9.6,9.86,436423,0
+ALGN.US,D,20090417,000000,9.88,10.07,9.71,10,498212,0
+ALGN.US,D,20090420,000000,9.78,9.97,9.43,9.7,698867,0
+ALGN.US,D,20090421,000000,9.62,9.99,9.41,9.96,787153,0
+ALGN.US,D,20090422,000000,9.78,10.37,9.78,10.17,865767,0
+ALGN.US,D,20090423,000000,10.25,10.54,10,10.34,1635838,0
+ALGN.US,D,20090424,000000,11.45,12.44,11.44,12.12,2610348,0
+ALGN.US,D,20090427,000000,12,12.06,11.67,11.89,1450099,0
+ALGN.US,D,20090428,000000,11.83,11.99,11.62,11.83,1301376,0
+ALGN.US,D,20090429,000000,11.94,12.57,11.75,12.46,762844,0
+ALGN.US,D,20090430,000000,12.51,12.83,12.3,12.41,1140726,0
+ALGN.US,D,20090501,000000,12.57,12.71,11.85,12.06,593958,0
+ALGN.US,D,20090504,000000,12.2,12.34,11.97,12.33,455421,0
+ALGN.US,D,20090505,000000,12.3,12.49,12.2,12.43,466650,0
+ALGN.US,D,20090506,000000,12.51,12.54,11.59,11.93,1038575,0
+ALGN.US,D,20090507,000000,12.05,12.24,11.8,12.02,785815,0
+ALGN.US,D,20090508,000000,12.15,12.54,12.13,12.54,385749,0
+ALGN.US,D,20090511,000000,12.34,12.53,11.66,12.26,492349,0
+ALGN.US,D,20090512,000000,12.29,12.29,11.35,11.58,522685,0
+ALGN.US,D,20090513,000000,11.39,11.72,11.09,11.2,1075324,0
+ALGN.US,D,20090514,000000,11.1,11.69,11.07,11.54,779956,0
+ALGN.US,D,20090515,000000,11.5,11.73,11.21,11.56,329544,0
+ALGN.US,D,20090518,000000,11.63,11.91,11.38,11.87,363758,0
+ALGN.US,D,20090519,000000,11.95,12.12,11.7,12.06,346579,0
+ALGN.US,D,20090520,000000,12.11,12.43,11.87,11.92,284758,0
+ALGN.US,D,20090521,000000,11.67,11.93,11.31,11.81,752127,0
+ALGN.US,D,20090522,000000,11.84,12.16,11.76,11.97,354459,0
+ALGN.US,D,20090526,000000,11.92,12.33,11.66,12.18,376477,0
+ALGN.US,D,20090527,000000,12.01,12.21,11.81,12.01,298903,0
+ALGN.US,D,20090528,000000,12.06,12.11,11.52,11.7,245137,0
+ALGN.US,D,20090529,000000,11.7,11.9,11.58,11.83,481867,0
+ALGN.US,D,20090601,000000,12.08,12.64,12.08,12.55,520344,0
+ALGN.US,D,20090602,000000,12.46,12.91,12.38,12.71,602266,0
+ALGN.US,D,20090603,000000,12.65,12.79,11.99,12.09,315509,0
+ALGN.US,D,20090604,000000,12.19,12.25,11.65,11.8,1185142,0
+ALGN.US,D,20090605,000000,11.86,11.99,11.01,11.08,688723,0
+ALGN.US,D,20090608,000000,11.19,11.21,10.77,10.97,631969,0
+ALGN.US,D,20090609,000000,11,11.42,10.89,11.33,965728,0
+ALGN.US,D,20090610,000000,11.43,11.7,11.02,11.27,654696,0
+ALGN.US,D,20090611,000000,11.33,11.45,11.13,11.14,427280,0
+ALGN.US,D,20090612,000000,11.15,11.34,10.78,10.98,258384,0
+ALGN.US,D,20090615,000000,10.91,10.97,10.25,10.46,566429,0
+ALGN.US,D,20090616,000000,10.34,10.45,9.7,9.81,983561,0
+ALGN.US,D,20090617,000000,9.76,9.98,9.67,9.75,812381,0
+ALGN.US,D,20090618,000000,9.75,9.94,9.54,9.83,443094,0
+ALGN.US,D,20090619,000000,9.93,10.36,9.84,9.91,714589,0
+ALGN.US,D,20090622,000000,9.82,9.94,9.43,9.49,409881,0
+ALGN.US,D,20090623,000000,10.52,10.69,10.1,10.24,1271017,0
+ALGN.US,D,20090624,000000,10.25,10.7,10.25,10.59,722817,0
+ALGN.US,D,20090625,000000,10.49,10.84,10.49,10.82,522543,0
+ALGN.US,D,20090626,000000,10.23,10.9,10.15,10.81,1394582,0
+ALGN.US,D,20090629,000000,10.88,11.08,10.63,10.96,7308513,0
+ALGN.US,D,20090630,000000,10.9,10.96,10.58,10.6,655076,0
+ALGN.US,D,20090701,000000,10.72,10.93,10.6,10.79,613379,0
+ALGN.US,D,20090702,000000,10.67,10.7,10.38,10.42,680512,0
+ALGN.US,D,20090706,000000,10.22,10.34,9.95,10.11,519360,0
+ALGN.US,D,20090707,000000,10.08,10.18,9.68,9.68,596292,0
+ALGN.US,D,20090708,000000,9.69,9.84,9.27,9.39,743995,0
+ALGN.US,D,20090709,000000,9.46,9.66,9.22,9.27,949120,0
+ALGN.US,D,20090710,000000,9.25,9.45,9.15,9.35,535358,0
+ALGN.US,D,20090713,000000,9.36,9.76,9.21,9.76,889490,0
+ALGN.US,D,20090714,000000,9.73,9.79,9.61,9.69,500548,0
+ALGN.US,D,20090715,000000,9.83,10.08,9.78,10,468688,0
+ALGN.US,D,20090716,000000,9.93,10.32,9.89,10.21,541021,0
+ALGN.US,D,20090717,000000,10.24,10.38,10.01,10.3,626119,0
+ALGN.US,D,20090720,000000,10.35,10.47,10.29,10.43,487106,0
+ALGN.US,D,20090721,000000,10.31,10.36,9.25,9.36,1371397,0
+ALGN.US,D,20090722,000000,9.25,9.49,9.23,9.34,725160,0
+ALGN.US,D,20090723,000000,9.31,9.52,9.18,9.46,733343,0
+ALGN.US,D,20090724,000000,11.49,11.49,10.58,11.46,3554911,0
+ALGN.US,D,20090727,000000,11.5,12.07,11.27,11.56,973736,0
+ALGN.US,D,20090728,000000,11.4,11.73,10.9,11.04,1022298,0
+ALGN.US,D,20090729,000000,10.91,11.1,10.83,11.02,588831,0
+ALGN.US,D,20090730,000000,11.19,11.4,10.97,11.1,530983,0
+ALGN.US,D,20090731,000000,11.03,11.3,10.9,10.91,498622,0
+ALGN.US,D,20090803,000000,10.88,11.2,10.76,11.19,584918,0
+ALGN.US,D,20090804,000000,11.16,11.26,10.96,11.13,308469,0
+ALGN.US,D,20090805,000000,11.04,11.04,10.38,10.4,926552,0
+ALGN.US,D,20090806,000000,10.47,10.47,9.75,9.83,1650310,0
+ALGN.US,D,20090807,000000,10,10.31,9.85,10.13,1063907,0
+ALGN.US,D,20090810,000000,10.05,10.42,9.8,10.41,484489,0
+ALGN.US,D,20090811,000000,10.39,10.45,9.91,9.97,687936,0
+ALGN.US,D,20090812,000000,9.95,11.06,9.87,10.92,1315440,0
+ALGN.US,D,20090813,000000,10.94,10.94,10.23,10.38,575700,0
+ALGN.US,D,20090814,000000,10.34,10.37,9.85,10.13,541529,0
+ALGN.US,D,20090817,000000,10.64,13.35,10.57,13,6493867,0
+ALGN.US,D,20090818,000000,12.95,12.95,12.26,12.61,1784379,0
+ALGN.US,D,20090819,000000,12.44,13.45,12.18,13.19,971585,0
+ALGN.US,D,20090820,000000,13.12,13.25,12.82,13.18,700470,0
+ALGN.US,D,20090821,000000,13.35,13.85,13.09,13.31,1067059,0
+ALGN.US,D,20090824,000000,13.3,13.67,13.08,13.6,623827,0
+ALGN.US,D,20090825,000000,13.56,13.96,13.56,13.76,551738,0
+ALGN.US,D,20090826,000000,13.71,14,13.31,13.78,345092,0
+ALGN.US,D,20090827,000000,13.81,13.88,13.47,13.75,481368,0
+ALGN.US,D,20090828,000000,13.37,13.78,13.37,13.5,422033,0
+ALGN.US,D,20090831,000000,13.36,13.56,13.08,13.4,520236,0
+ALGN.US,D,20090901,000000,13.26,13.62,12.75,12.91,610532,0
+ALGN.US,D,20090902,000000,12.83,13.17,12.7,13.07,710505,0
+ALGN.US,D,20090903,000000,13.08,13.18,12.7,13.05,230405,0
+ALGN.US,D,20090904,000000,13.06,13.1,12.74,13.08,289932,0
+ALGN.US,D,20090908,000000,13.13,13.37,12.99,13.16,344015,0
+ALGN.US,D,20090909,000000,13.19,13.47,13.14,13.34,253934,0
+ALGN.US,D,20090910,000000,13.42,13.68,13.26,13.45,331998,0
+ALGN.US,D,20090911,000000,13.5,13.7,13.35,13.62,498878,0
+ALGN.US,D,20090914,000000,13.5,13.87,13.42,13.72,325858,0
+ALGN.US,D,20090915,000000,13.67,13.77,13.47,13.61,244095,0
+ALGN.US,D,20090916,000000,13.61,13.74,13.4,13.53,284762,0
+ALGN.US,D,20090917,000000,13.5,13.68,13.44,13.51,296401,0
+ALGN.US,D,20090918,000000,13.54,13.8,13.44,13.68,666536,0
+ALGN.US,D,20090921,000000,13.58,14.5,13.43,14.03,736741,0
+ALGN.US,D,20090922,000000,14.07,14.31,13.9,14,424084,0
+ALGN.US,D,20090923,000000,14.06,14.27,13.9,14,423329,0
+ALGN.US,D,20090924,000000,14.4,14.67,14.4,14.61,678639,0
+ALGN.US,D,20090925,000000,14.65,14.83,14.4,14.57,532726,0
+ALGN.US,D,20090928,000000,14.73,14.91,14.51,14.63,376361,0
+ALGN.US,D,20090929,000000,14.6,14.7,14.15,14.35,516106,0
+ALGN.US,D,20090930,000000,14.31,14.39,13.7,14.22,874938,0
+ALGN.US,D,20091001,000000,14.68,14.91,14.18,14.6,857180,0
+ALGN.US,D,20091002,000000,14.43,15.35,14.32,15.07,1501606,0
+ALGN.US,D,20091005,000000,15.17,15.9,15.17,15.76,1026239,0
+ALGN.US,D,20091006,000000,15.85,16.42,15.55,16.25,822059,0
+ALGN.US,D,20091007,000000,15.98,16.32,15.78,16.29,486266,0
+ALGN.US,D,20091008,000000,16.33,16.45,15.9,15.93,600735,0
+ALGN.US,D,20091009,000000,15.9,16.26,15.77,16.25,574189,0
+ALGN.US,D,20091012,000000,16.18,16.34,15.88,16.02,383443,0
+ALGN.US,D,20091013,000000,16.05,16.14,15.87,16.09,330998,0
+ALGN.US,D,20091014,000000,16.19,16.19,15.83,15.92,614132,0
+ALGN.US,D,20091015,000000,15.91,16.09,15.66,15.82,407457,0
+ALGN.US,D,20091016,000000,15.77,15.81,15.46,15.63,557665,0
+ALGN.US,D,20091019,000000,15.72,15.8,15.46,15.6,716410,0
+ALGN.US,D,20091020,000000,15.61,15.9,15.12,15.22,541623,0
+ALGN.US,D,20091021,000000,15.2,15.6,14.86,14.94,567401,0
+ALGN.US,D,20091022,000000,14.97,15.61,14.54,15.38,892276,0
+ALGN.US,D,20091023,000000,18,18.85,17.53,17.7,4804971,0
+ALGN.US,D,20091026,000000,17.62,17.7,16.98,17.03,1250429,0
+ALGN.US,D,20091027,000000,16.96,17.23,16.53,16.81,1327999,0
+ALGN.US,D,20091028,000000,16.84,17,15.99,16.05,1099440,0
+ALGN.US,D,20091029,000000,16.13,16.5,15.87,15.94,595201,0
+ALGN.US,D,20091030,000000,15.95,16.12,15.55,15.72,917515,0
+ALGN.US,D,20091102,000000,15.87,16.19,15.84,16.05,796003,0
+ALGN.US,D,20091103,000000,16,16.37,15.85,16.35,671855,0
+ALGN.US,D,20091104,000000,16.35,16.98,16.31,16.79,1004565,0
+ALGN.US,D,20091105,000000,16.8,17.39,16.73,17.08,724196,0
+ALGN.US,D,20091106,000000,16.92,16.95,16.41,16.52,384447,0
+ALGN.US,D,20091109,000000,16.58,16.64,16.19,16.6,499086,0
+ALGN.US,D,20091110,000000,16.54,16.75,16.1,16.2,302176,0
+ALGN.US,D,20091111,000000,16.36,16.36,15.94,16.07,392688,0
+ALGN.US,D,20091112,000000,16.07,16.13,15.52,15.59,467293,0
+ALGN.US,D,20091113,000000,15.59,15.88,15.38,15.78,336603,0
+ALGN.US,D,20091116,000000,15.93,16.86,15.93,16.79,731132,0
+ALGN.US,D,20091117,000000,16.78,16.81,16.47,16.75,403324,0
+ALGN.US,D,20091118,000000,16.8,16.8,16.32,16.46,296955,0
+ALGN.US,D,20091119,000000,16.32,16.54,15.68,15.85,526081,0
+ALGN.US,D,20091120,000000,15.72,15.98,15.52,15.54,417993,0
+ALGN.US,D,20091123,000000,15.65,16.25,15.64,15.81,239333,0
+ALGN.US,D,20091124,000000,15.74,16.07,15.62,15.89,263088,0
+ALGN.US,D,20091125,000000,15.87,16.55,15.65,16.49,493258,0
+ALGN.US,D,20091127,000000,16.01,16.29,16.01,16.08,214680,0
+ALGN.US,D,20091130,000000,16.11,16.43,15.99,16.36,640494,0
+ALGN.US,D,20091201,000000,16.52,17.31,16.5,17.1,938744,0
+ALGN.US,D,20091202,000000,17.19,17.95,17.14,17.61,590431,0
+ALGN.US,D,20091203,000000,17.7,17.99,17.31,17.36,372363,0
+ALGN.US,D,20091204,000000,17.7,18.11,17.55,18,555376,0
+ALGN.US,D,20091207,000000,18,18.07,17.66,18,403347,0
+ALGN.US,D,20091208,000000,17.85,18.13,17.58,17.89,274355,0
+ALGN.US,D,20091209,000000,17.85,18,17.25,17.69,364873,0
+ALGN.US,D,20091210,000000,17.76,17.78,17.42,17.66,592011,0
+ALGN.US,D,20091211,000000,17.72,17.87,17.24,17.4,641509,0
+ALGN.US,D,20091214,000000,17.5,17.97,17.2,17.95,295257,0
+ALGN.US,D,20091215,000000,17.88,18.23,17.75,17.79,470620,0
+ALGN.US,D,20091216,000000,17.93,18.18,17.79,17.98,336504,0
+ALGN.US,D,20091217,000000,17.94,17.94,17.14,17.16,357469,0
+ALGN.US,D,20091218,000000,17.3,17.59,16.75,16.93,1191324,0
+ALGN.US,D,20091221,000000,16.93,17.28,16.82,17.18,401652,0
+ALGN.US,D,20091222,000000,17.16,17.47,17.1,17.42,378426,0
+ALGN.US,D,20091223,000000,17.45,17.88,17.36,17.76,290555,0
+ALGN.US,D,20091224,000000,17.86,17.99,17.76,17.82,71048,0
+ALGN.US,D,20091228,000000,17.88,17.99,17.57,17.92,237082,0
+ALGN.US,D,20091229,000000,17.98,18.07,17.89,17.93,206401,0
+ALGN.US,D,20091230,000000,17.9,18.01,17.61,17.88,223416,0
+ALGN.US,D,20091231,000000,17.86,18.1,17.79,17.82,249130,0
+ALGN.US,D,20100104,000000,18.05,18.5,18.05,18.5,374143,0
+ALGN.US,D,20100105,000000,18.5,18.5,17.7,18.01,431889,0
+ALGN.US,D,20100106,000000,17.97,17.97,17.37,17.48,666990,0
+ALGN.US,D,20100107,000000,17.49,17.49,16.95,17.43,449932,0
+ALGN.US,D,20100108,000000,17.41,17.8,17.05,17.66,678628,0
+ALGN.US,D,20100111,000000,17.26,17.76,17.26,17.54,440732,0
+ALGN.US,D,20100112,000000,17.38,17.61,17.11,17.23,317213,0
+ALGN.US,D,20100113,000000,17.23,17.7,17.12,17.58,296758,0
+ALGN.US,D,20100114,000000,17.48,17.51,17.05,17.13,378982,0
+ALGN.US,D,20100115,000000,17.22,17.22,16.47,16.93,706469,0
+ALGN.US,D,20100119,000000,16.95,17.35,16.95,17.34,492194,0
+ALGN.US,D,20100120,000000,17.18,17.79,17.14,17.68,646576,0
+ALGN.US,D,20100121,000000,17.7,17.75,16.83,16.85,931708,0
+ALGN.US,D,20100122,000000,16.76,16.93,16.47,16.53,666940,0
+ALGN.US,D,20100125,000000,16.65,16.89,16.25,16.7,549618,0
+ALGN.US,D,20100126,000000,16.6,17.04,16.4,16.46,494367,0
+ALGN.US,D,20100127,000000,16.41,16.78,16.11,16.69,577982,0
+ALGN.US,D,20100128,000000,18.74,19.25,17.99,18.03,2492432,0
+ALGN.US,D,20100129,000000,18.18,19.09,18.14,18.75,1092647,0
+ALGN.US,D,20100201,000000,18.73,18.75,18.5,18.58,596174,0
+ALGN.US,D,20100202,000000,18,18.52,17.97,18.12,1289062,0
+ALGN.US,D,20100203,000000,18.1,18.48,17.83,18.11,553292,0
+ALGN.US,D,20100204,000000,17.94,17.94,17.33,17.49,897802,0
+ALGN.US,D,20100205,000000,17.49,17.86,17.27,17.68,540526,0
+ALGN.US,D,20100208,000000,17.62,17.81,17.25,17.28,310479,0
+ALGN.US,D,20100209,000000,17.5,17.6,17.09,17.2,423465,0
+ALGN.US,D,20100210,000000,17.07,17.3,16.93,17.26,445991,0
+ALGN.US,D,20100211,000000,17.25,17.74,17.18,17.45,405206,0
+ALGN.US,D,20100212,000000,17.3,17.54,17.22,17.53,371682,0
+ALGN.US,D,20100216,000000,17.7,17.95,17.4,17.95,268338,0
+ALGN.US,D,20100217,000000,18,18,17.83,17.92,190013,0
+ALGN.US,D,20100218,000000,17.85,18,17.81,17.99,187111,0
+ALGN.US,D,20100219,000000,18,18.02,17.9,17.94,317027,0
+ALGN.US,D,20100222,000000,17.89,18,17.67,17.92,477163,0
+ALGN.US,D,20100223,000000,17.2,18,17.17,17.92,677777,0
+ALGN.US,D,20100224,000000,17.88,18.25,17.87,18,557054,0
+ALGN.US,D,20100225,000000,17.55,18.16,17.4,18.12,750465,0
+ALGN.US,D,20100226,000000,17.84,18.2,17.84,18.1,800324,0
+ALGN.US,D,20100301,000000,18.16,18.78,18.07,18.78,797372,0
+ALGN.US,D,20100302,000000,18.77,19.01,18.58,18.96,815137,0
+ALGN.US,D,20100303,000000,19.08,19.08,18.6,18.75,520107,0
+ALGN.US,D,20100304,000000,18.74,18.87,18.6,18.83,243536,0
+ALGN.US,D,20100305,000000,18.84,19.34,18.8,19.17,627955,0
+ALGN.US,D,20100308,000000,19.17,19.43,19.08,19.27,336349,0
+ALGN.US,D,20100309,000000,19.2,19.6,19.08,19.44,514569,0
+ALGN.US,D,20100310,000000,19.43,19.71,19.35,19.47,275483,0
+ALGN.US,D,20100311,000000,19.39,19.51,19.25,19.43,171086,0
+ALGN.US,D,20100312,000000,19.5,19.52,19.09,19.18,377609,0
+ALGN.US,D,20100315,000000,19.05,19.06,18.12,18.54,699241,0
+ALGN.US,D,20100316,000000,18.62,19.13,18.37,18.9,497845,0
+ALGN.US,D,20100317,000000,18.99,19.58,18.81,19.32,625422,0
+ALGN.US,D,20100318,000000,19.34,19.44,19.07,19.2,280908,0
+ALGN.US,D,20100319,000000,19.34,19.34,19.04,19.16,556561,0
+ALGN.US,D,20100322,000000,19.03,19.91,19.03,19.61,558053,0
+ALGN.US,D,20100323,000000,19.65,19.9,19.54,19.89,400495,0
+ALGN.US,D,20100324,000000,19.8,19.98,19.48,19.66,315151,0
+ALGN.US,D,20100325,000000,19.72,20,19.35,19.35,270478,0
+ALGN.US,D,20100326,000000,19.45,19.88,19.3,19.46,877227,0
+ALGN.US,D,20100329,000000,19.56,19.65,19.31,19.52,435924,0
+ALGN.US,D,20100330,000000,19.55,19.94,19.41,19.51,339859,0
+ALGN.US,D,20100331,000000,19.5,19.85,19.3,19.34,245699,0
+ALGN.US,D,20100401,000000,19.44,19.79,19.34,19.58,272766,0
+ALGN.US,D,20100405,000000,19.58,20.56,19.45,20.44,405829,0
+ALGN.US,D,20100406,000000,19.9,20.03,18.18,18.44,4071494,0
+ALGN.US,D,20100407,000000,18.37,18.89,17.96,18.17,1414528,0
+ALGN.US,D,20100408,000000,18.1,18.15,17.48,17.49,1831787,0
+ALGN.US,D,20100409,000000,17.54,18.13,17.33,17.57,1000662,0
+ALGN.US,D,20100412,000000,17.62,17.89,17.52,17.7,990105,0
+ALGN.US,D,20100413,000000,17.71,18.18,17.69,18.09,618182,0
+ALGN.US,D,20100414,000000,18.22,18.38,17.93,18.34,793307,0
+ALGN.US,D,20100415,000000,18.49,18.77,18.29,18.67,583161,0
+ALGN.US,D,20100416,000000,18.65,18.9,18.04,18.7,850148,0
+ALGN.US,D,20100419,000000,18.59,18.66,18.07,18.63,544550,0
+ALGN.US,D,20100420,000000,18.66,18.82,18.47,18.82,365306,0
+ALGN.US,D,20100421,000000,18.78,18.89,18.51,18.8,702766,0
+ALGN.US,D,20100422,000000,19.42,19.42,17.18,17.62,5676729,0
+ALGN.US,D,20100423,000000,17.74,17.79,16.42,16.88,4019793,0
+ALGN.US,D,20100426,000000,16.92,17.25,16.5,17.14,2787317,0
+ALGN.US,D,20100427,000000,17.04,17.13,16.73,17,3349359,0
+ALGN.US,D,20100428,000000,17.12,17.16,16.51,16.56,1182792,0
+ALGN.US,D,20100429,000000,16.7,18.2,16.58,17.93,3052272,0
+ALGN.US,D,20100430,000000,17.89,17.93,16.89,17,1533257,0
+ALGN.US,D,20100503,000000,17,17.59,16.93,17.4,1232693,0
+ALGN.US,D,20100504,000000,17.27,17.53,16.93,17.53,1470672,0
+ALGN.US,D,20100505,000000,17.45,17.59,17.25,17.49,1394977,0
+ALGN.US,D,20100506,000000,16.99,17.58,16.57,17.26,1772823,0
+ALGN.US,D,20100507,000000,17.11,17.11,16.36,16.52,2664810,0
+ALGN.US,D,20100510,000000,17.03,17.46,17.03,17.26,1066625,0
+ALGN.US,D,20100511,000000,17.07,17.4,17,17.17,1144923,0
+ALGN.US,D,20100512,000000,17.17,17.46,17.09,17.46,730551,0
+ALGN.US,D,20100513,000000,17.37,17.48,17.17,17.31,940398,0
+ALGN.US,D,20100514,000000,17.17,17.17,16.62,17.02,1088863,0
+ALGN.US,D,20100517,000000,17.01,17.37,16.94,17.31,798836,0
+ALGN.US,D,20100518,000000,17.31,17.91,17.22,17.3,997307,0
+ALGN.US,D,20100519,000000,17.21,17.37,16.67,16.91,861998,0
+ALGN.US,D,20100520,000000,16.63,16.64,15.8,16.01,1459958,0
+ALGN.US,D,20100521,000000,15.77,16.12,15.5,15.86,1333360,0
+ALGN.US,D,20100524,000000,15.81,16.22,15.81,15.84,995064,0
+ALGN.US,D,20100525,000000,15.54,15.61,14.87,15.25,1542156,0
+ALGN.US,D,20100526,000000,15.29,15.45,14.73,14.75,1535519,0
+ALGN.US,D,20100527,000000,15.02,15.22,14.87,15.19,1139323,0
+ALGN.US,D,20100528,000000,15.18,15.22,14.88,14.92,933421,0
+ALGN.US,D,20100601,000000,14.85,14.85,14.21,14.38,1672953,0
+ALGN.US,D,20100602,000000,14.42,14.79,14.3,14.77,1012967,0
+ALGN.US,D,20100603,000000,14.87,15.07,14.25,14.43,1199525,0
+ALGN.US,D,20100604,000000,14,14.05,13.38,13.79,2776263,0
+ALGN.US,D,20100607,000000,13.86,14.41,13.84,14.19,1935186,0
+ALGN.US,D,20100608,000000,14.19,14.19,13.44,13.51,1264185,0
+ALGN.US,D,20100609,000000,13.6,13.79,13.18,13.27,979059,0
+ALGN.US,D,20100610,000000,13.49,13.98,13.33,13.7,1452570,0
+ALGN.US,D,20100611,000000,13.61,14.56,13.43,14.54,1368668,0
+ALGN.US,D,20100614,000000,14.6,15.22,14.6,14.81,1223048,0
+ALGN.US,D,20100615,000000,14.87,15.03,14.8,15,692369,0
+ALGN.US,D,20100616,000000,14.9,15.02,14.69,14.85,362025,0
+ALGN.US,D,20100617,000000,14.86,15.02,14.71,14.88,431633,0
+ALGN.US,D,20100618,000000,14.97,14.97,14.69,14.75,1039676,0
+ALGN.US,D,20100621,000000,14.94,15.34,14.87,15.2,783116,0
+ALGN.US,D,20100622,000000,15.28,15.37,14.85,14.96,770956,0
+ALGN.US,D,20100623,000000,14.96,14.96,14.35,14.75,779308,0
+ALGN.US,D,20100624,000000,14.68,14.81,14.44,14.49,587281,0
+ALGN.US,D,20100625,000000,14.5,15,14.41,14.96,797560,0
+ALGN.US,D,20100628,000000,15,15.1,14.93,15,698136,0
+ALGN.US,D,20100629,000000,14.78,14.97,14.01,14.91,1107614,0
+ALGN.US,D,20100630,000000,14.95,15.17,14.78,14.87,1060413,0
+ALGN.US,D,20100701,000000,14.89,14.89,13.9,14.3,662477,0
+ALGN.US,D,20100702,000000,14.39,14.45,13.97,14.2,328702,0
+ALGN.US,D,20100706,000000,14.37,14.6,14.01,14.1,612414,0
+ALGN.US,D,20100707,000000,14.21,14.92,14.14,14.88,651829,0
+ALGN.US,D,20100708,000000,14.97,15.16,14.69,14.88,557121,0
+ALGN.US,D,20100709,000000,14.82,14.82,14.25,14.44,674774,0
+ALGN.US,D,20100712,000000,14.36,14.58,14.2,14.27,387806,0
+ALGN.US,D,20100713,000000,14.45,14.87,14.42,14.84,447296,0
+ALGN.US,D,20100714,000000,15.07,16.38,15.07,15.62,2141768,0
+ALGN.US,D,20100715,000000,15.62,15.68,15.05,15.27,651618,0
+ALGN.US,D,20100716,000000,15.12,15.12,14.46,14.57,790688,0
+ALGN.US,D,20100719,000000,14.6,14.74,14.19,14.29,208758,0
+ALGN.US,D,20100720,000000,14.13,14.51,14,14.44,1068497,0
+ALGN.US,D,20100721,000000,14.49,14.69,14.28,14.49,688884,0
+ALGN.US,D,20100722,000000,14.61,15.27,14.55,14.83,1461119,0
+ALGN.US,D,20100723,000000,17.26,17.5,15.86,17.12,3750612,0
+ALGN.US,D,20100726,000000,17.17,18.46,17.13,18.35,2234516,0
+ALGN.US,D,20100727,000000,18.35,18.5,17.81,18.05,973533,0
+ALGN.US,D,20100728,000000,17.89,18.23,17.24,17.37,1340724,0
+ALGN.US,D,20100729,000000,17.42,17.49,17.08,17.47,667047,0
+ALGN.US,D,20100730,000000,17.25,17.67,17.19,17.35,685110,0
+ALGN.US,D,20100802,000000,17.47,18.02,17.47,17.9,771692,0
+ALGN.US,D,20100803,000000,17.79,17.92,17.42,17.79,918068,0
+ALGN.US,D,20100804,000000,17.82,17.97,17.37,17.76,899763,0
+ALGN.US,D,20100805,000000,17.61,17.76,17.33,17.65,385865,0
+ALGN.US,D,20100806,000000,17.5,17.92,17.05,17.83,496333,0
+ALGN.US,D,20100809,000000,17.97,18.28,17.73,18.11,543650,0
+ALGN.US,D,20100810,000000,17.91,18.25,17.7,17.96,529112,0
+ALGN.US,D,20100811,000000,17.65,17.65,16.86,17.21,564284,0
+ALGN.US,D,20100812,000000,16.93,17.41,16.53,17.33,497586,0
+ALGN.US,D,20100813,000000,17.22,17.41,16.9,17,509592,0
+ALGN.US,D,20100816,000000,16.92,17.3,16.83,17.15,473394,0
+ALGN.US,D,20100817,000000,17.33,17.72,17,17.65,723059,0
+ALGN.US,D,20100818,000000,17.61,17.89,17.42,17.55,529903,0
+ALGN.US,D,20100819,000000,17.42,17.55,16.95,17.32,714919,0
+ALGN.US,D,20100820,000000,17.23,17.42,16.9,17.24,555820,0
+ALGN.US,D,20100823,000000,17.26,17.26,16.39,16.64,592387,0
+ALGN.US,D,20100824,000000,16.39,16.69,15.71,16.2,570972,0
+ALGN.US,D,20100825,000000,16.04,16.36,15.75,16.29,724049,0
+ALGN.US,D,20100826,000000,16.29,16.51,16.13,16.24,418853,0
+ALGN.US,D,20100827,000000,16.4,16.4,15.98,16.3,390634,0
+ALGN.US,D,20100830,000000,16.2,16.35,15.8,15.8,324175,0
+ALGN.US,D,20100831,000000,15.72,16.44,15.72,15.99,469218,0
+ALGN.US,D,20100901,000000,16.24,17.04,16.17,16.95,567440,0
+ALGN.US,D,20100902,000000,16.87,17.29,16.68,17.26,387611,0
+ALGN.US,D,20100903,000000,17.41,17.85,17.1,17.22,471220,0
+ALGN.US,D,20100907,000000,17.19,17.23,16.64,16.65,338987,0
+ALGN.US,D,20100908,000000,16.72,17.13,16.5,16.96,374051,0
+ALGN.US,D,20100909,000000,17.12,17.17,16.79,17.05,289764,0
+ALGN.US,D,20100910,000000,17.11,17.92,16.97,17.82,630343,0
+ALGN.US,D,20100913,000000,17.85,18.95,17.74,18.68,1383891,0
+ALGN.US,D,20100914,000000,18.64,18.82,18.37,18.42,776814,0
+ALGN.US,D,20100915,000000,18.35,18.95,18.25,18.93,641969,0
+ALGN.US,D,20100916,000000,18.85,19,18.6,18.92,655465,0
+ALGN.US,D,20100917,000000,19.07,19.38,18.79,19.29,832233,0
+ALGN.US,D,20100920,000000,19.34,19.95,19.29,19.89,749094,0
+ALGN.US,D,20100921,000000,19.85,19.93,19.48,19.58,440888,0
+ALGN.US,D,20100922,000000,19.43,19.7,18.95,19.29,322818,0
+ALGN.US,D,20100923,000000,19.14,19.42,18.83,18.9,468610,0
+ALGN.US,D,20100924,000000,19.13,19.66,19.06,19.66,439513,0
+ALGN.US,D,20100927,000000,19.72,19.87,19.43,19.75,262147,0
+ALGN.US,D,20100928,000000,19.72,19.79,19.25,19.73,975912,0
+ALGN.US,D,20100929,000000,19.59,19.94,19.52,19.85,637835,0
+ALGN.US,D,20100930,000000,19.95,19.95,19.3,19.58,644019,0
+ALGN.US,D,20101001,000000,19.77,19.86,19.37,19.65,480593,0
+ALGN.US,D,20101004,000000,19.54,19.6,19.24,19.32,301084,0
+ALGN.US,D,20101005,000000,19.48,19.59,19.22,19.5,1035572,0
+ALGN.US,D,20101006,000000,19.52,19.76,19.46,19.69,493346,0
+ALGN.US,D,20101007,000000,19.76,19.9,19.5,19.83,304304,0
+ALGN.US,D,20101008,000000,19.78,19.8,19.41,19.63,419804,0
+ALGN.US,D,20101011,000000,19.6,19.81,19.54,19.57,483299,0
+ALGN.US,D,20101012,000000,19.6,19.96,19.41,19.88,1400566,0
+ALGN.US,D,20101013,000000,20.1,20.61,20.04,20.5,2652418,0
+ALGN.US,D,20101014,000000,20.58,20.97,20.55,20.68,1440677,0
+ALGN.US,D,20101015,000000,20.95,20.95,20.43,20.48,1108023,0
+ALGN.US,D,20101018,000000,20.49,21.05,20.48,21,825577,0
+ALGN.US,D,20101019,000000,20.7,20.89,20.08,20.28,1498029,0
+ALGN.US,D,20101020,000000,20.43,21.29,20.33,21.08,3015398,0
+ALGN.US,D,20101021,000000,21.24,21.4,20.23,20.71,2316935,0
+ALGN.US,D,20101022,000000,18.14,18.42,17.5,18.15,7232728,0
+ALGN.US,D,20101025,000000,18.12,18.12,17.42,17.48,2566374,0
+ALGN.US,D,20101026,000000,16.9,17.06,16.25,16.65,4125702,0
+ALGN.US,D,20101027,000000,16.5,16.97,16.35,16.89,2130495,0
+ALGN.US,D,20101028,000000,16.96,17.29,16.3,17.06,2264493,0
+ALGN.US,D,20101029,000000,16.98,17.17,16.91,17.02,1071308,0
+ALGN.US,D,20101101,000000,17.02,17.45,17,17.15,942021,0
+ALGN.US,D,20101102,000000,17.2,17.46,16.65,17.36,1060695,0
+ALGN.US,D,20101103,000000,17.33,17.41,17,17.4,888303,0
+ALGN.US,D,20101104,000000,17.58,17.9,17.45,17.8,1488289,0
+ALGN.US,D,20101105,000000,17.8,18.67,17.73,18.5,1547900,0
+ALGN.US,D,20101108,000000,18.5,18.55,18.14,18.24,695288,0
+ALGN.US,D,20101109,000000,18.24,18.36,18.03,18.25,899567,0
+ALGN.US,D,20101110,000000,18.33,18.43,18.11,18.43,439748,0
+ALGN.US,D,20101111,000000,18.2,18.54,18.19,18.5,379257,0
+ALGN.US,D,20101112,000000,18.31,18.56,18.2,18.31,550681,0
+ALGN.US,D,20101115,000000,18.35,18.46,18.07,18.27,508249,0
+ALGN.US,D,20101116,000000,18.13,18.29,17.71,17.88,1211432,0
+ALGN.US,D,20101117,000000,17.99,18,17.62,17.68,650218,0
+ALGN.US,D,20101118,000000,17.91,18.2,17.8,17.91,964793,0
+ALGN.US,D,20101119,000000,17.91,18.16,17.47,17.5,1015061,0
+ALGN.US,D,20101122,000000,17.37,17.64,17.12,17.4,737369,0
+ALGN.US,D,20101123,000000,17.12,17.54,17.01,17.45,608331,0
+ALGN.US,D,20101124,000000,17.58,17.85,17.52,17.85,426179,0
+ALGN.US,D,20101126,000000,17.67,18.04,17.5,17.57,289942,0
+ALGN.US,D,20101129,000000,17.44,17.73,17.29,17.6,361761,0
+ALGN.US,D,20101130,000000,17.36,17.84,16.73,17.49,1702787,0
+ALGN.US,D,20101201,000000,17.84,18.32,17.7,17.97,781086,0
+ALGN.US,D,20101202,000000,17.94,18.03,17.43,17.5,1068347,0
+ALGN.US,D,20101203,000000,17.45,17.72,17.18,17.62,1328490,0
+ALGN.US,D,20101206,000000,17.71,17.98,17.63,17.77,484742,0
+ALGN.US,D,20101207,000000,17.98,18.19,17.72,17.81,406320,0
+ALGN.US,D,20101208,000000,17.83,18.34,17.63,18.1,557506,0
+ALGN.US,D,20101209,000000,18.31,18.53,18.2,18.39,477013,0
+ALGN.US,D,20101210,000000,18.45,18.79,18.33,18.67,350787,0
+ALGN.US,D,20101213,000000,18.77,18.77,18.5,18.52,299081,0
+ALGN.US,D,20101214,000000,18.62,18.94,18.58,18.71,543278,0
+ALGN.US,D,20101215,000000,18.88,19.14,18.69,18.79,390592,0
+ALGN.US,D,20101216,000000,18.81,19.43,18.65,19.42,390980,0
+ALGN.US,D,20101217,000000,19.31,20.16,19.2,20.11,1053572,0
+ALGN.US,D,20101220,000000,20.3,20.65,19.97,20.07,776178,0
+ALGN.US,D,20101221,000000,20.14,20.61,19.89,20.28,618304,0
+ALGN.US,D,20101222,000000,20.29,20.62,20.15,20.37,407339,0
+ALGN.US,D,20101223,000000,20.38,20.47,20.19,20.24,186518,0
+ALGN.US,D,20101227,000000,20.23,20.23,19.96,20.12,274578,0
+ALGN.US,D,20101228,000000,20.11,20.17,19.42,20.13,418364,0
+ALGN.US,D,20101229,000000,20.13,20.21,19.9,19.96,273632,0
+ALGN.US,D,20101230,000000,19.91,20.24,19.91,20.02,324651,0
+ALGN.US,D,20101231,000000,19.86,20,19.5,19.54,328739,0
+ALGN.US,D,20110103,000000,19.64,20.27,19.62,19.87,443701,0
+ALGN.US,D,20110104,000000,20,20.12,19.23,19.5,475969,0
+ALGN.US,D,20110105,000000,19.5,20.1,19.34,19.83,656112,0
+ALGN.US,D,20110106,000000,19.83,20,19.43,19.59,531422,0
+ALGN.US,D,20110107,000000,19.54,20.14,19.3,20,1190162,0
+ALGN.US,D,20110110,000000,20,20.29,19.62,20.2,722243,0
+ALGN.US,D,20110111,000000,20.25,20.46,20.02,20.3,847184,0
+ALGN.US,D,20110112,000000,20.5,20.8,20.36,20.42,534871,0
+ALGN.US,D,20110113,000000,20.31,20.6,20.31,20.56,359772,0
+ALGN.US,D,20110114,000000,20.5,20.57,20.35,20.5,555233,0
+ALGN.US,D,20110118,000000,20.4,20.85,20.2,20.82,786304,0
+ALGN.US,D,20110119,000000,20.77,20.89,20.4,20.52,1025308,0
+ALGN.US,D,20110120,000000,20.42,20.58,20.05,20.29,902342,0
+ALGN.US,D,20110121,000000,20.29,20.29,19.87,19.87,704100,0
+ALGN.US,D,20110124,000000,19.94,20.41,19.87,19.95,966996,0
+ALGN.US,D,20110125,000000,19.79,20.03,19.72,19.92,649847,0
+ALGN.US,D,20110126,000000,19.93,20.51,19.73,20.51,1373039,0
+ALGN.US,D,20110127,000000,19.94,21.2,19.41,20.9,1804730,0
+ALGN.US,D,20110128,000000,20.85,20.92,20.31,20.35,959954,0
+ALGN.US,D,20110131,000000,20.3,21,20.29,20.83,863111,0
+ALGN.US,D,20110201,000000,20.74,21.39,20.51,21.38,1186543,0
+ALGN.US,D,20110202,000000,21.24,22.24,21.24,21.95,1243929,0
+ALGN.US,D,20110203,000000,21.89,22.24,21.73,22.05,820397,0
+ALGN.US,D,20110204,000000,22.08,22.08,21.65,21.86,724307,0
+ALGN.US,D,20110207,000000,21.25,21.47,20.32,21,3073852,0
+ALGN.US,D,20110208,000000,20.96,21.4,20.77,21.26,756192,0
+ALGN.US,D,20110209,000000,21.25,21.25,20.62,20.71,480362,0
+ALGN.US,D,20110210,000000,20.66,21.17,20.65,20.79,535415,0
+ALGN.US,D,20110211,000000,20.8,20.95,20.55,20.86,663338,0
+ALGN.US,D,20110214,000000,20.94,21.2,20.7,20.97,455831,0
+ALGN.US,D,20110215,000000,20.75,21.07,20.5,20.51,665747,0
+ALGN.US,D,20110216,000000,20.55,21.05,20.54,21.02,546251,0
+ALGN.US,D,20110218,000000,21.07,21.15,20.66,20.79,597022,0
+ALGN.US,D,20110222,000000,20.56,20.56,19.67,19.86,856319,0
+ALGN.US,D,20110223,000000,19.5,19.82,19.1,19.31,1274185,0
+ALGN.US,D,20110224,000000,19.27,19.61,19.2,19.54,603238,0
+ALGN.US,D,20110225,000000,19.64,20.37,19.51,20.29,943081,0
+ALGN.US,D,20110228,000000,20.35,21.15,20.15,20.85,1181255,0
+ALGN.US,D,20110301,000000,20.83,20.99,20.46,20.52,721849,0
+ALGN.US,D,20110302,000000,20.61,20.86,20.44,20.8,314650,0
+ALGN.US,D,20110303,000000,21.01,21.88,21.01,21.6,522528,0
+ALGN.US,D,20110304,000000,21.65,21.78,21.32,21.68,428556,0
+ALGN.US,D,20110307,000000,21.85,21.89,21.15,21.51,642766,0
+ALGN.US,D,20110308,000000,21.09,22.05,21.02,21.8,667514,0
+ALGN.US,D,20110309,000000,21.77,21.93,21.6,21.78,435842,0
+ALGN.US,D,20110310,000000,21.55,21.55,20.85,20.96,449410,0
+ALGN.US,D,20110311,000000,20.93,21.19,20.7,21.04,827841,0
+ALGN.US,D,20110314,000000,20.93,21.15,20.82,20.85,724786,0
+ALGN.US,D,20110315,000000,20.51,20.74,20.17,20.43,284834,0
+ALGN.US,D,20110316,000000,20.32,21.11,20.23,20.33,473151,0
+ALGN.US,D,20110317,000000,20.62,20.69,20.24,20.33,362993,0
+ALGN.US,D,20110318,000000,20.55,20.91,20.48,20.91,493884,0
+ALGN.US,D,20110321,000000,20.79,21.27,20.76,20.8,728055,0
+ALGN.US,D,20110322,000000,21,21.03,20.72,20.74,205915,0
+ALGN.US,D,20110323,000000,20.66,20.74,20.22,20.34,407862,0
+ALGN.US,D,20110324,000000,20.51,20.68,20.23,20.63,456863,0
+ALGN.US,D,20110325,000000,20.56,21.21,20.56,21,249032,0
+ALGN.US,D,20110328,000000,21.1,21.13,20.93,20.98,186740,0
+ALGN.US,D,20110329,000000,20.78,21.2,20.78,21.18,276281,0
+ALGN.US,D,20110330,000000,21.14,21.35,19.56,20.37,2656277,0
+ALGN.US,D,20110331,000000,20.1,20.62,20.1,20.48,671028,0
+ALGN.US,D,20110401,000000,20.59,20.78,20.41,20.7,460528,0
+ALGN.US,D,20110404,000000,20.9,21.38,20.78,21.21,553236,0
+ALGN.US,D,20110405,000000,21.25,21.42,21.01,21.14,390404,0
+ALGN.US,D,20110406,000000,21.38,21.38,21.12,21.26,451602,0
+ALGN.US,D,20110407,000000,21.32,21.5,21,21.15,570883,0
+ALGN.US,D,20110408,000000,21.33,21.41,21.06,21.2,485264,0
+ALGN.US,D,20110411,000000,21.33,21.45,20.99,21.04,315279,0
+ALGN.US,D,20110412,000000,20.86,21.09,20.74,20.92,392362,0
+ALGN.US,D,20110413,000000,21,21.15,20.85,21.05,325317,0
+ALGN.US,D,20110414,000000,20.9,21.45,20.76,21.45,547820,0
+ALGN.US,D,20110415,000000,21.48,22.32,21.36,22.17,713163,0
+ALGN.US,D,20110418,000000,21.9,21.93,21.03,21.34,395743,0
+ALGN.US,D,20110419,000000,21.44,21.7,21.23,21.41,433656,0
+ALGN.US,D,20110420,000000,21.68,21.83,21.2,21.39,883814,0
+ALGN.US,D,20110421,000000,23.94,25.94,23.58,24.99,2802660,0
+ALGN.US,D,20110425,000000,24.93,25.26,24.67,24.98,1090775,0
+ALGN.US,D,20110426,000000,24.43,24.91,24.15,24.57,2142395,0
+ALGN.US,D,20110427,000000,24.49,24.86,24.4,24.59,409992,0
+ALGN.US,D,20110428,000000,24.42,24.45,23.92,24.07,745603,0
+ALGN.US,D,20110429,000000,24.17,24.28,23.87,24.14,611226,0
+ALGN.US,D,20110502,000000,24.09,24.8,24,24.6,705757,0
+ALGN.US,D,20110503,000000,24.49,24.8,24.06,24.35,560856,0
+ALGN.US,D,20110504,000000,24.38,24.43,23.71,23.95,313657,0
+ALGN.US,D,20110505,000000,23.99,23.99,23.09,23.18,623829,0
+ALGN.US,D,20110506,000000,23.54,23.75,23.23,23.46,426589,0
+ALGN.US,D,20110509,000000,23.4,23.83,23.19,23.78,299182,0
+ALGN.US,D,20110510,000000,24.09,24.1,23.55,23.77,313251,0
+ALGN.US,D,20110511,000000,23.62,23.88,23.07,23.61,358779,0
+ALGN.US,D,20110512,000000,23.47,23.98,23.25,23.6,474637,0
+ALGN.US,D,20110513,000000,23.74,23.81,23.28,23.38,349623,0
+ALGN.US,D,20110516,000000,23.18,23.4,22.94,23.02,391539,0
+ALGN.US,D,20110517,000000,22.78,23.51,22.75,23.41,552199,0
+ALGN.US,D,20110518,000000,23.4,23.82,23.06,23.71,424200,0
+ALGN.US,D,20110519,000000,23.84,24.51,23.81,24.21,728682,0
+ALGN.US,D,20110520,000000,24.19,24.42,23.71,23.97,713555,0
+ALGN.US,D,20110523,000000,23.48,23.53,23,23.27,609746,0
+ALGN.US,D,20110524,000000,23.27,23.27,22.65,22.82,610645,0
+ALGN.US,D,20110525,000000,22.77,23.17,22.36,23.1,736605,0
+ALGN.US,D,20110526,000000,23,24.22,23,24.18,695471,0
+ALGN.US,D,20110527,000000,24.23,24.5,24.15,24.4,470316,0
+ALGN.US,D,20110531,000000,24.53,24.75,24.09,24.5,624396,0
+ALGN.US,D,20110601,000000,24.42,24.76,23.99,24.21,602657,0
+ALGN.US,D,20110602,000000,24.15,24.29,23.37,23.78,821751,0
+ALGN.US,D,20110603,000000,23.6,23.84,23.22,23.59,675780,0
+ALGN.US,D,20110606,000000,24.17,24.19,23.25,23.47,804343,0
+ALGN.US,D,20110607,000000,23.64,23.88,23.48,23.5,353376,0
+ALGN.US,D,20110608,000000,23.31,23.39,22.85,23,629939,0
+ALGN.US,D,20110609,000000,23.08,23.62,22.98,23.43,424656,0
+ALGN.US,D,20110610,000000,23.29,23.68,23.03,23.41,643832,0
+ALGN.US,D,20110613,000000,23.51,23.76,23.29,23.52,444851,0
+ALGN.US,D,20110614,000000,23.8,24.09,23.66,24.01,449926,0
+ALGN.US,D,20110615,000000,23.72,24.06,23.2,23.34,508741,0
+ALGN.US,D,20110616,000000,23.31,23.56,22.83,23.19,596154,0
+ALGN.US,D,20110617,000000,23.48,23.97,22.83,22.92,1006169,0
+ALGN.US,D,20110620,000000,22.88,22.96,22.59,22.69,580939,0
+ALGN.US,D,20110621,000000,22.83,23.65,22.5,23.58,538343,0
+ALGN.US,D,20110622,000000,23.5,23.95,23.19,23.22,577406,0
+ALGN.US,D,20110623,000000,22.93,23,22.39,22.65,948214,0
+ALGN.US,D,20110624,000000,22.61,22.7,22.06,22.09,759272,0
+ALGN.US,D,20110627,000000,21.8,22.12,21.65,22,1048041,0
+ALGN.US,D,20110628,000000,22.12,22.55,22.08,22.45,525653,0
+ALGN.US,D,20110629,000000,22.5,22.66,22.35,22.55,351754,0
+ALGN.US,D,20110630,000000,22.55,22.86,22.44,22.8,443119,0
+ALGN.US,D,20110701,000000,22.8,23.32,22.6,23.01,519793,0
+ALGN.US,D,20110705,000000,22.48,23.06,22.48,23,303129,0
+ALGN.US,D,20110706,000000,22.95,23.29,22.84,23.23,375907,0
+ALGN.US,D,20110707,000000,23.46,23.89,23.22,23.88,412390,0
+ALGN.US,D,20110708,000000,23.29,23.89,23.29,23.86,259893,0
+ALGN.US,D,20110711,000000,23.53,23.91,23.35,23.39,369007,0
+ALGN.US,D,20110712,000000,23.35,23.78,23.29,23.39,435542,0
+ALGN.US,D,20110713,000000,23.45,24.16,23.3,23.8,479120,0
+ALGN.US,D,20110714,000000,23.8,23.95,23.34,23.36,240685,0
+ALGN.US,D,20110715,000000,23.51,23.75,23.34,23.47,409321,0
+ALGN.US,D,20110718,000000,23.35,23.45,22.64,23.04,506181,0
+ALGN.US,D,20110719,000000,23.15,23.67,22.89,23.55,227242,0
+ALGN.US,D,20110720,000000,23.2,23.6,23.13,23.29,137556,0
+ALGN.US,D,20110721,000000,23.29,23.67,23.21,23.63,375076,0
+ALGN.US,D,20110722,000000,23.68,24.06,23.57,24.02,414632,0
+ALGN.US,D,20110725,000000,23.78,23.86,23.27,23.32,288151,0
+ALGN.US,D,20110726,000000,23.3,23.45,22.81,23.05,419670,0
+ALGN.US,D,20110727,000000,22.94,23.21,21.93,22.08,631179,0
+ALGN.US,D,20110728,000000,22.07,22.67,21.98,22.1,412757,0
+ALGN.US,D,20110729,000000,21.71,22.26,21.52,21.99,952825,0
+ALGN.US,D,20110801,000000,22.26,22.53,21.29,22.15,1392946,0
+ALGN.US,D,20110802,000000,21.82,22.49,21.12,21.13,1664976,0
+ALGN.US,D,20110803,000000,21.2,21.73,20.23,20.57,799052,0
+ALGN.US,D,20110804,000000,20.18,20.31,19.34,19.35,918834,0
+ALGN.US,D,20110805,000000,19.47,19.73,18.9,19.1,959514,0
+ALGN.US,D,20110808,000000,18.43,18.73,17.21,17.21,1463864,0
+ALGN.US,D,20110809,000000,17.69,18.6,16.67,18.28,1213883,0
+ALGN.US,D,20110810,000000,18.42,18.42,17.44,17.54,662956,0
+ALGN.US,D,20110811,000000,17.61,19.02,17.21,18.68,709826,0
+ALGN.US,D,20110812,000000,18.87,19.2,18.17,18.57,590000,0
+ALGN.US,D,20110815,000000,18.81,19.21,18.7,19.06,459780,0
+ALGN.US,D,20110816,000000,18.75,18.86,18.04,18.25,679492,0
+ALGN.US,D,20110817,000000,18.42,18.65,18.03,18.25,487382,0
+ALGN.US,D,20110818,000000,17.64,17.65,16.82,16.99,751566,0
+ALGN.US,D,20110819,000000,16.5,17.16,16.24,16.64,1494109,0
+ALGN.US,D,20110822,000000,17.11,17.31,16.65,16.73,436658,0
+ALGN.US,D,20110823,000000,16.76,17.93,16.62,17.91,486209,0
+ALGN.US,D,20110824,000000,17.81,18.33,17.61,18.08,611953,0
+ALGN.US,D,20110825,000000,18.22,18.25,17.46,17.59,591595,0
+ALGN.US,D,20110826,000000,17.43,18.46,17.39,18.34,731940,0
+ALGN.US,D,20110829,000000,18.58,19.45,18.58,19.36,465480,0
+ALGN.US,D,20110830,000000,19.33,19.33,18.72,18.85,488877,0
+ALGN.US,D,20110831,000000,19.02,19.26,18.8,19.1,510479,0
+ALGN.US,D,20110901,000000,19.15,19.35,18.71,18.85,446379,0
+ALGN.US,D,20110902,000000,18.39,18.79,17.57,17.82,255974,0
+ALGN.US,D,20110906,000000,17.23,17.62,17.07,17.6,294645,0
+ALGN.US,D,20110907,000000,17.71,18.59,17.71,18.58,374910,0
+ALGN.US,D,20110908,000000,18.36,18.56,17.79,17.93,275852,0
+ALGN.US,D,20110909,000000,17.72,17.72,16.91,17.07,432220,0
+ALGN.US,D,20110912,000000,16.72,16.76,16.17,16.42,922773,0
+ALGN.US,D,20110913,000000,16.56,17.29,16.42,17.25,781820,0
+ALGN.US,D,20110914,000000,17.37,17.72,16.93,17.43,392314,0
+ALGN.US,D,20110915,000000,17.64,17.64,16.98,17.45,492829,0
+ALGN.US,D,20110916,000000,17.59,17.82,17.05,17.15,641102,0
+ALGN.US,D,20110919,000000,16.73,16.94,16.39,16.64,355222,0
+ALGN.US,D,20110920,000000,16.72,17,16.1,16.22,504879,0
+ALGN.US,D,20110921,000000,16.22,16.26,15.53,15.62,477370,0
+ALGN.US,D,20110922,000000,15.05,15.4,14.69,15.01,747587,0
+ALGN.US,D,20110923,000000,15,15.28,14.79,14.96,615208,0
+ALGN.US,D,20110926,000000,15.06,15.35,14.65,15.13,556965,0
+ALGN.US,D,20110927,000000,15.52,16.29,15.5,16.03,946939,0
+ALGN.US,D,20110928,000000,15.93,16.28,15.52,15.54,641245,0
+ALGN.US,D,20110929,000000,15.91,16.14,15.35,15.73,346820,0
+ALGN.US,D,20110930,000000,15.48,15.81,15.15,15.17,385856,0
+ALGN.US,D,20111003,000000,15,15.49,14.25,14.26,735968,0
+ALGN.US,D,20111004,000000,14.26,16.15,14.26,16.08,1252893,0
+ALGN.US,D,20111005,000000,16,16.25,15.77,16.1,450831,0
+ALGN.US,D,20111006,000000,16.2,16.83,15.85,16.79,627873,0
+ALGN.US,D,20111007,000000,16.81,17.11,16.18,16.2,413729,0
+ALGN.US,D,20111010,000000,16.52,17.1,16.52,17.03,560139,0
+ALGN.US,D,20111011,000000,16.87,17.1,16.55,16.76,688601,0
+ALGN.US,D,20111012,000000,16.79,16.95,16.46,16.7,428459,0
+ALGN.US,D,20111013,000000,16.6,16.75,16.04,16.33,372483,0
+ALGN.US,D,20111014,000000,16.57,16.57,16.16,16.38,316470,0
+ALGN.US,D,20111017,000000,16.27,16.47,15.75,15.83,525990,0
+ALGN.US,D,20111018,000000,15.85,16.56,15.55,16.4,688483,0
+ALGN.US,D,20111019,000000,16.38,16.61,16.05,16.13,383074,0
+ALGN.US,D,20111020,000000,16.26,16.57,15.74,16.52,408315,0
+ALGN.US,D,20111021,000000,16.87,17.35,16.74,17.32,486108,0
+ALGN.US,D,20111024,000000,17.37,18.1,17.32,18.04,420437,0
+ALGN.US,D,20111025,000000,17.82,17.88,17.41,17.57,571686,0
+ALGN.US,D,20111026,000000,17.65,17.82,17.2,17.26,933507,0
+ALGN.US,D,20111027,000000,17.48,18.34,17.46,17.81,1484250,0
+ALGN.US,D,20111028,000000,21.48,24,21.25,23.65,3976832,0
+ALGN.US,D,20111031,000000,23.16,23.86,22.76,23.03,1352712,0
+ALGN.US,D,20111101,000000,22.01,22.5,21.52,21.72,1513543,0
+ALGN.US,D,20111102,000000,21.91,22.21,21.65,22,597750,0
+ALGN.US,D,20111103,000000,22.06,22.47,21.53,22.34,551117,0
+ALGN.US,D,20111104,000000,22,22.67,22,22.57,1044124,0
+ALGN.US,D,20111107,000000,22.55,23,22.42,22.98,540459,0
+ALGN.US,D,20111108,000000,23,23.19,22.35,22.88,712038,0
+ALGN.US,D,20111109,000000,22.1,22.55,21.7,21.94,654375,0
+ALGN.US,D,20111110,000000,22.33,22.48,21.71,22.04,523507,0
+ALGN.US,D,20111111,000000,22.29,23.11,22.05,23.03,642796,0
+ALGN.US,D,20111114,000000,22.78,23.46,22.41,23.12,613803,0
+ALGN.US,D,20111115,000000,22.88,23.29,22.57,23.1,640175,0
+ALGN.US,D,20111116,000000,22.93,23.18,22.27,22.31,564145,0
+ALGN.US,D,20111117,000000,22.26,23.03,21.88,22.25,585674,0
+ALGN.US,D,20111118,000000,22.5,22.8,22.2,22.43,624107,0
+ALGN.US,D,20111121,000000,22.06,22.49,21.76,22.44,586816,0
+ALGN.US,D,20111122,000000,22.38,22.8,22.18,22.26,391761,0
+ALGN.US,D,20111123,000000,22.09,22.29,21.43,21.55,430220,0
+ALGN.US,D,20111125,000000,21.78,21.78,21.2,21.23,119412,0
+ALGN.US,D,20111128,000000,21.83,22.95,21.83,22.88,591569,0
+ALGN.US,D,20111129,000000,22.84,23.05,22.59,22.81,497540,0
+ALGN.US,D,20111130,000000,23.17,24.99,22.95,24.5,1271889,0
+ALGN.US,D,20111201,000000,24.37,24.82,24.24,24.5,700511,0
+ALGN.US,D,20111202,000000,24.73,25.01,24.27,24.37,942050,0
+ALGN.US,D,20111205,000000,24.98,24.98,24.18,24.48,403894,0
+ALGN.US,D,20111206,000000,24.44,25.01,24.07,24.85,603005,0
+ALGN.US,D,20111207,000000,24.7,25.11,24.28,25.05,818803,0
+ALGN.US,D,20111208,000000,24.91,25.1,24.41,24.45,694749,0
+ALGN.US,D,20111209,000000,24.47,25.58,24.18,25.41,774281,0
+ALGN.US,D,20111212,000000,25.01,25.01,24.19,24.64,410954,0
+ALGN.US,D,20111213,000000,24.89,24.93,23.57,23.85,478239,0
+ALGN.US,D,20111214,000000,23.68,23.77,23.13,23.18,733151,0
+ALGN.US,D,20111215,000000,23.53,23.78,23.15,23.63,570558,0
+ALGN.US,D,20111216,000000,23.94,24.48,23.81,23.95,1157474,0
+ALGN.US,D,20111219,000000,24,24.41,23.68,23.8,638381,0
+ALGN.US,D,20111220,000000,24.3,25,23.65,24.96,716240,0
+ALGN.US,D,20111221,000000,24.97,24.99,24.3,24.6,693479,0
+ALGN.US,D,20111222,000000,24.62,25.12,24.45,24.72,363203,0
+ALGN.US,D,20111223,000000,24.89,24.98,24.31,24.54,410324,0
+ALGN.US,D,20111227,000000,24.5,24.99,24.5,24.87,456608,0
+ALGN.US,D,20111228,000000,24.81,24.87,23.63,23.73,667790,0
+ALGN.US,D,20111229,000000,23.8,24.18,23.63,24.02,590785,0
+ALGN.US,D,20111230,000000,24.02,24.06,23.5,23.725,696174,0
+ALGN.US,D,20120103,000000,24.66,24.66,23.88,23.95,372249,0
+ALGN.US,D,20120104,000000,23.9,24.58,23.8,24.41,454623,0
+ALGN.US,D,20120105,000000,24.28,24.61,23.79,24.19,500385,0
+ALGN.US,D,20120106,000000,23.89,24.2,23.64,23.71,591437,0
+ALGN.US,D,20120109,000000,23.58,23.58,22.39,22.67,1853652,0
+ALGN.US,D,20120110,000000,23.08,23.48,22.7,23.33,1207262,0
+ALGN.US,D,20120111,000000,23.22,24.05,23.22,23.95,638571,0
+ALGN.US,D,20120112,000000,24.07,24.76,23.9,24.71,562820,0
+ALGN.US,D,20120113,000000,24.32,24.62,23.83,24.08,619504,0
+ALGN.US,D,20120117,000000,24.32,25.38,24.17,24.91,757240,0
+ALGN.US,D,20120118,000000,24.91,25.12,24.51,24.79,486857,0
+ALGN.US,D,20120119,000000,24.72,25.33,24.66,25.24,551124,0
+ALGN.US,D,20120120,000000,25.08,25.3,25.01,25.2,351811,0
+ALGN.US,D,20120123,000000,25.14,25.46,24.87,25,410093,0
+ALGN.US,D,20120124,000000,24.98,25.3,24.39,24.91,848100,0
+ALGN.US,D,20120125,000000,24.94,24.96,24.53,24.8,759385,0
+ALGN.US,D,20120126,000000,25.06,25.21,24.77,24.95,559772,0
+ALGN.US,D,20120127,000000,24.78,25.75,24.54,25.55,746096,0
+ALGN.US,D,20120130,000000,25.48,25.75,25.14,25.38,1062012,0
+ALGN.US,D,20120131,000000,24.04,24.89,23.42,23.56,2936039,0
+ALGN.US,D,20120201,000000,23.58,24.43,23.4,24.38,1212521,0
+ALGN.US,D,20120202,000000,24.28,24.87,24.01,24.75,1013639,0
+ALGN.US,D,20120203,000000,24.99,25.66,24.87,25.43,810156,0
+ALGN.US,D,20120206,000000,25.12,25.92,25.08,25.86,701792,0
+ALGN.US,D,20120207,000000,25.88,26.07,25.63,25.92,539939,0
+ALGN.US,D,20120208,000000,25.9,27.12,25.51,27.08,1274346,0
+ALGN.US,D,20120209,000000,27,27.09,26,26.06,727191,0
+ALGN.US,D,20120210,000000,25.7,26.16,25.17,26.02,369922,0
+ALGN.US,D,20120213,000000,26.44,26.64,26.2,26.43,345864,0
+ALGN.US,D,20120214,000000,26.18,26.47,26.06,26.47,306052,0
+ALGN.US,D,20120215,000000,26.53,26.59,26.1,26.36,343303,0
+ALGN.US,D,20120216,000000,26.52,27.1,26.31,27.07,686259,0
+ALGN.US,D,20120217,000000,27.02,27.24,26.88,27.22,688477,0
+ALGN.US,D,20120221,000000,27.49,27.75,26.51,26.83,842358,0
+ALGN.US,D,20120222,000000,25.84,26.72,25.7,26.53,630170,0
+ALGN.US,D,20120223,000000,26.53,26.87,26.39,26.5,620411,0
+ALGN.US,D,20120224,000000,26.51,26.8,26.38,26.62,400381,0
+ALGN.US,D,20120227,000000,26.35,27.19,26.22,27.12,729204,0
+ALGN.US,D,20120228,000000,27.3,27.45,26.34,26.74,776658,0
+ALGN.US,D,20120229,000000,26.74,26.92,25.35,25.61,1060142,0
+ALGN.US,D,20120301,000000,25.8,26.34,25.4,26.18,887734,0
+ALGN.US,D,20120302,000000,26.19,26.48,25.94,25.99,932807,0
+ALGN.US,D,20120305,000000,26.06,26.14,25.74,25.89,517621,0
+ALGN.US,D,20120306,000000,25.68,26.22,25.08,25.35,696712,0
+ALGN.US,D,20120307,000000,25.45,25.8,25.43,25.77,170706,0
+ALGN.US,D,20120308,000000,25.83,26.63,25.76,26.5,401261,0
+ALGN.US,D,20120309,000000,26.48,27,26.37,26.6,293662,0
+ALGN.US,D,20120312,000000,26.6,26.69,25.77,26.04,404735,0
+ALGN.US,D,20120313,000000,26.09,27.14,26.09,27.09,414544,0
+ALGN.US,D,20120314,000000,27,27.25,26.75,26.85,695848,0
+ALGN.US,D,20120315,000000,26.84,27.19,26.65,27.19,182826,0
+ALGN.US,D,20120316,000000,27.25,27.25,26.85,27.07,455266,0
+ALGN.US,D,20120319,000000,27,27.09,26.64,26.74,347530,0
+ALGN.US,D,20120320,000000,26.49,26.6,26.26,26.4,351546,0
+ALGN.US,D,20120321,000000,26.68,27.09,26.3,26.79,439962,0
+ALGN.US,D,20120322,000000,26.71,26.71,25.98,26.13,299022,0
+ALGN.US,D,20120323,000000,26.31,26.82,25.89,26.8,279965,0
+ALGN.US,D,20120326,000000,27.17,28.5,27.06,28.24,943645,0
+ALGN.US,D,20120327,000000,28.37,28.5,27.94,28.13,980802,0
+ALGN.US,D,20120328,000000,28.17,28.69,27.52,27.91,684359,0
+ALGN.US,D,20120329,000000,27.66,27.88,27.19,27.25,602515,0
+ALGN.US,D,20120330,000000,27.59,27.96,27.45,27.55,674132,0
+ALGN.US,D,20120402,000000,27.4,28.72,27.31,28.7,681700,0
+ALGN.US,D,20120403,000000,28.48,29.65,28.41,28.67,1007599,0
+ALGN.US,D,20120404,000000,28.24,28.65,27.5,27.68,557615,0
+ALGN.US,D,20120405,000000,27.47,27.88,27.41,27.65,152904,0
+ALGN.US,D,20120409,000000,27.29,27.58,27.12,27.25,242260,0
+ALGN.US,D,20120410,000000,27.24,27.37,26.06,26.33,644205,0
+ALGN.US,D,20120411,000000,26.69,26.77,26.3,26.75,496889,0
+ALGN.US,D,20120412,000000,26.81,27.49,26.81,27.27,322331,0
+ALGN.US,D,20120413,000000,27.02,27.02,26.51,26.73,287503,0
+ALGN.US,D,20120416,000000,26.62,27,26.26,26.81,484611,0
+ALGN.US,D,20120417,000000,27.17,28.01,27.12,27.85,669053,0
+ALGN.US,D,20120418,000000,27.63,28.32,27.32,28.3,976790,0
+ALGN.US,D,20120419,000000,28.4,28.67,27.68,28.11,1084486,0
+ALGN.US,D,20120420,000000,28.53,28.53,27.78,27.94,585049,0
+ALGN.US,D,20120423,000000,27.5,27.52,26.85,27.44,1404724,0
+ALGN.US,D,20120424,000000,32.86,34.29,31.01,31.76,5049921,0
+ALGN.US,D,20120425,000000,31.91,32.14,31.58,31.83,1491761,0
+ALGN.US,D,20120426,000000,31.49,31.81,31.24,31.45,1265914,0
+ALGN.US,D,20120427,000000,31.25,32.29,31.25,31.96,966606,0
+ALGN.US,D,20120430,000000,31.91,32.09,31.52,31.71,607028,0
+ALGN.US,D,20120501,000000,31.58,32.55,31.52,32.1,1093285,0
+ALGN.US,D,20120502,000000,31.73,32.46,31.36,32.43,1261263,0
+ALGN.US,D,20120503,000000,32.41,32.5,32.02,32.31,947072,0
+ALGN.US,D,20120504,000000,32.1,32.1,31.17,31.48,534497,0
+ALGN.US,D,20120507,000000,31.22,31.76,31.14,31.6,412297,0
+ALGN.US,D,20120508,000000,31.27,31.54,30.76,31.46,681099,0
+ALGN.US,D,20120509,000000,31.06,31.6,30.71,31.44,595744,0
+ALGN.US,D,20120510,000000,31.65,31.65,30.64,31.13,735934,0
+ALGN.US,D,20120511,000000,30.87,31.38,30.6,30.8,1269754,0
+ALGN.US,D,20120514,000000,30.63,30.84,30.26,30.59,741013,0
+ALGN.US,D,20120515,000000,30.76,31.46,30.25,31.25,928553,0
+ALGN.US,D,20120516,000000,31.25,31.4,30.78,30.89,684279,0
+ALGN.US,D,20120517,000000,31.15,31.15,30.23,30.32,733430,0
+ALGN.US,D,20120518,000000,30.33,30.39,28.86,29.72,1368018,0
+ALGN.US,D,20120521,000000,29.96,31.27,29.83,31.21,1078363,0
+ALGN.US,D,20120522,000000,31.46,32.17,31.01,31.21,1203217,0
+ALGN.US,D,20120523,000000,30.62,31.43,30.13,31.23,789953,0
+ALGN.US,D,20120524,000000,31.46,32.08,30.95,31.51,752526,0
+ALGN.US,D,20120525,000000,31.43,31.88,31.19,31.85,499960,0
+ALGN.US,D,20120529,000000,32.1,32.9,32.01,32.26,1037401,0
+ALGN.US,D,20120530,000000,31.91,32.03,31.28,31.4,769908,0
+ALGN.US,D,20120531,000000,31.46,31.58,30.611,31.23,1000295,0
+ALGN.US,D,20120601,000000,30.42,30.5,29.36,29.57,1149524,0
+ALGN.US,D,20120604,000000,29.72,29.95,28.62,28.87,1159659,0
+ALGN.US,D,20120605,000000,28.84,30.19,28.84,30.1,1017759,0
+ALGN.US,D,20120606,000000,30.54,31.25,30.43,31.22,691773,0
+ALGN.US,D,20120607,000000,31.82,31.88,30.27,30.32,792223,0
+ALGN.US,D,20120608,000000,30.16,31.02,29.87,30.86,577713,0
+ALGN.US,D,20120611,000000,31.4,31.4,30.19,30.21,939090,0
+ALGN.US,D,20120612,000000,30.48,30.79,29.87,30.51,726648,0
+ALGN.US,D,20120613,000000,30.47,31.5,30.23,31.1,1304070,0
+ALGN.US,D,20120614,000000,31.1,31.63,30.6,31.17,672859,0
+ALGN.US,D,20120615,000000,31.05,31.81,30.96,31.74,811825,0
+ALGN.US,D,20120618,000000,31.76,35.1,31.72,33.25,3793012,0
+ALGN.US,D,20120619,000000,33.87,35.15,33.82,34.73,2221246,0
+ALGN.US,D,20120620,000000,34.87,34.91,33.7,34.39,2187419,0
+ALGN.US,D,20120621,000000,34.27,34.51,32.6,32.81,1482732,0
+ALGN.US,D,20120622,000000,32.98,33.09,31.17,32.8,3113176,0
+ALGN.US,D,20120625,000000,32.48,32.57,31.29,31.93,911126,0
+ALGN.US,D,20120626,000000,31.91,32.63,31.5,32.39,742110,0
+ALGN.US,D,20120627,000000,32.64,33.11,32.23,32.41,756428,0
+ALGN.US,D,20120628,000000,32,32.53,31.37,31.9,686135,0
+ALGN.US,D,20120629,000000,32.75,33.46,32.291,33.46,1022018,0
+ALGN.US,D,20120702,000000,34.25,35.42,33.68,35.22,2133432,0
+ALGN.US,D,20120703,000000,35.53,35.56,34.8,35.04,717080,0
+ALGN.US,D,20120705,000000,35,35.55,34.61,34.94,674250,0
+ALGN.US,D,20120706,000000,34.75,34.81,34,34.2,604409,0
+ALGN.US,D,20120709,000000,34.19,34.81,34.12,34.64,843369,0
+ALGN.US,D,20120710,000000,34.9,35.47,33.36,33.59,1398062,0
+ALGN.US,D,20120711,000000,33.52,33.6,32.44,32.77,981712,0
+ALGN.US,D,20120712,000000,32.38,32.41,31.22,31.58,1537291,0
+ALGN.US,D,20120713,000000,31.84,31.86,31.45,31.66,884211,0
+ALGN.US,D,20120716,000000,31.47,31.47,30.02,30.98,2176900,0
+ALGN.US,D,20120717,000000,31.2,31.38,30.12,30.89,1391738,0
+ALGN.US,D,20120718,000000,30.76,31.28,30.12,30.86,1630048,0
+ALGN.US,D,20120719,000000,31.1,32,30.79,31.7,3001201,0
+ALGN.US,D,20120720,000000,31.21,34.3,31,34.18,5130668,0
+ALGN.US,D,20120723,000000,33.35,33.77,33.04,33.65,1601162,0
+ALGN.US,D,20120724,000000,33.51,33.85,32.86,33.16,1511209,0
+ALGN.US,D,20120725,000000,33.13,34.41,33.13,34.26,2371077,0
+ALGN.US,D,20120726,000000,34.79,35.4,34.54,35,1870433,0
+ALGN.US,D,20120727,000000,35.03,36.04,35.03,35.82,1905468,0
+ALGN.US,D,20120730,000000,36.06,36.1,34.14,34.34,1721463,0
+ALGN.US,D,20120731,000000,34.44,35.05,33.94,33.96,1238240,0
+ALGN.US,D,20120801,000000,34.08,34.5,33.43,33.57,1079256,0
+ALGN.US,D,20120802,000000,33.73,33.86,33.13,33.56,922548,0
+ALGN.US,D,20120803,000000,34.25,34.85,34.18,34.3,946320,0
+ALGN.US,D,20120806,000000,35.1,35.16,34.23,34.26,682330,0
+ALGN.US,D,20120807,000000,34.38,35.77,34.38,35.29,917661,0
+ALGN.US,D,20120808,000000,34.95,35.2,34.41,34.59,544814,0
+ALGN.US,D,20120809,000000,34.59,34.91,34.32,34.72,614830,0
+ALGN.US,D,20120810,000000,34.57,34.6,34.208,34.44,303229,0
+ALGN.US,D,20120813,000000,34.5,34.52,33.52,34.04,483305,0
+ALGN.US,D,20120814,000000,34.29,34.85,34.07,34.27,573795,0
+ALGN.US,D,20120815,000000,34.08,34.34,33.81,34.25,434559,0
+ALGN.US,D,20120816,000000,34.3,34.48,33.73,34.31,402634,0
+ALGN.US,D,20120817,000000,34.26,34.68,34,34.67,552289,0
+ALGN.US,D,20120820,000000,34.73,35.05,33.54,33.97,985209,0
+ALGN.US,D,20120821,000000,34.01,34.53,33.85,34.07,822750,0
+ALGN.US,D,20120822,000000,34.1,34.17,33.56,33.78,599978,0
+ALGN.US,D,20120823,000000,33.65,33.89,32.13,32.4,1271531,0
+ALGN.US,D,20120824,000000,32.22,33.3,32.17,32.89,796459,0
+ALGN.US,D,20120827,000000,32.93,33.16,32.421,32.82,643273,0
+ALGN.US,D,20120828,000000,32.75,33.85,32.6,33.6,1234214,0
+ALGN.US,D,20120829,000000,33.6,34.05,33.19,33.99,545745,0
+ALGN.US,D,20120830,000000,33.66,34.06,33.415,33.83,856242,0
+ALGN.US,D,20120831,000000,33.89,34.5,33.82,33.95,822185,0
+ALGN.US,D,20120904,000000,33.92,35.4,33.71,35.18,740735,0
+ALGN.US,D,20120905,000000,34.97,35.84,34.97,35.64,1305164,0
+ALGN.US,D,20120906,000000,35.95,37.72,35.782,37.37,1660383,0
+ALGN.US,D,20120907,000000,37.74,38.24,37.36,37.92,1167764,0
+ALGN.US,D,20120910,000000,37.92,37.97,37.27,37.48,855124,0
+ALGN.US,D,20120911,000000,37.81,38.74,37.56,38.1,1202096,0
+ALGN.US,D,20120912,000000,38.33,38.74,38.08,38.51,1220751,0
+ALGN.US,D,20120913,000000,38.61,39.82,38.1,39.17,867826,0
+ALGN.US,D,20120914,000000,39.18,39.5,37.81,38.22,1301934,0
+ALGN.US,D,20120917,000000,37.42,37.91,36.33,37.55,1293900,0
+ALGN.US,D,20120918,000000,37.4,37.58,37.02,37.46,739425,0
+ALGN.US,D,20120919,000000,37.68,37.68,36.99,37.03,663957,0
+ALGN.US,D,20120920,000000,36.85,36.85,36.02,36.52,1288671,0
+ALGN.US,D,20120921,000000,37.02,37.85,36.68,37.83,1618544,0
+ALGN.US,D,20120924,000000,37.64,37.74,37.13,37.33,712667,0
+ALGN.US,D,20120925,000000,37.66,38.23,37.12,37.23,778980,0
+ALGN.US,D,20120926,000000,37.22,37.41,36.29,36.73,612465,0
+ALGN.US,D,20120927,000000,36.97,37.6,36.62,37.57,567352,0
+ALGN.US,D,20120928,000000,37.28,37.41,36.78,36.97,541041,0
+ALGN.US,D,20121001,000000,37.17,38.46,37.15,38,1444342,0
+ALGN.US,D,20121002,000000,38.33,38.5,37.832,38.16,836744,0
+ALGN.US,D,20121003,000000,37.382,38.33,37.382,38.12,971136,0
+ALGN.US,D,20121004,000000,38.44,38.9,38.07,38.9,720808,0
+ALGN.US,D,20121005,000000,39.11,39.39,38.02,38.14,524954,0
+ALGN.US,D,20121008,000000,38,38.37,37.6,38.09,756782,0
+ALGN.US,D,20121009,000000,38.23,38.26,36.63,37.03,742912,0
+ALGN.US,D,20121010,000000,37,37.41,36.33,36.57,703808,0
+ALGN.US,D,20121011,000000,37.06,37.15,36.1,36.9,1335923,0
+ALGN.US,D,20121012,000000,37.04,37.333,36.55,36.56,313108,0
+ALGN.US,D,20121015,000000,36.68,37.05,36.59,36.87,563926,0
+ALGN.US,D,20121016,000000,37.05,38.31,36.93,38.27,842499,0
+ALGN.US,D,20121017,000000,38.27,38.43,34.55,35.41,6795966,0
+ALGN.US,D,20121018,000000,27.63,28.38,25.33,28.18,20905373,0
+ALGN.US,D,20121019,000000,27.77,28.97,27.4,27.68,5212384,0
+ALGN.US,D,20121022,000000,27.42,28.15,27.37,27.59,2315028,0
+ALGN.US,D,20121023,000000,27.07,27.42,26.76,26.92,1293730,0
+ALGN.US,D,20121024,000000,27.01,27.56,26.78,26.88,1042827,0
+ALGN.US,D,20121025,000000,27.01,27.37,26.31,26.49,1221728,0
+ALGN.US,D,20121026,000000,26.53,26.76,25.94,26.09,2187893,0
+ALGN.US,D,20121031,000000,26.41,26.64,26.1,26.57,1200667,0
+ALGN.US,D,20121101,000000,26.55,26.83,26.27,26.42,1437579,0
+ALGN.US,D,20121102,000000,26.54,26.73,25.97,25.98,1393844,0
+ALGN.US,D,20121105,000000,26.32,26.33,25.64,26.21,1131815,0
+ALGN.US,D,20121106,000000,26.41,26.68,25.87,26.03,930866,0
+ALGN.US,D,20121107,000000,25.84,25.87,25.06,25.69,1912368,0
+ALGN.US,D,20121108,000000,25.9,26.39,25.7,26.23,2355042,0
+ALGN.US,D,20121109,000000,26.01,26.24,25.62,25.88,1405362,0
+ALGN.US,D,20121112,000000,26.08,26.84,25.87,26.51,1235608,0
+ALGN.US,D,20121113,000000,26.39,26.82,26.14,26.42,1043031,0
+ALGN.US,D,20121114,000000,26.42,26.51,25.648,25.65,1398028,0
+ALGN.US,D,20121115,000000,25.75,25.9,24.77,25.391,1590411,0
+ALGN.US,D,20121116,000000,25.88,26.15,25.12,26.12,1891200,0
+ALGN.US,D,20121119,000000,26.49,26.77,26.27,26.71,1003767,0
+ALGN.US,D,20121120,000000,26.123,26.75,26.123,26.72,1063714,0
+ALGN.US,D,20121121,000000,26.73,27.11,26.6,26.87,871882,0
+ALGN.US,D,20121123,000000,26.98,27.44,26.93,27.41,310012,0
+ALGN.US,D,20121126,000000,27.49,27.49,26.84,26.99,863831,0
+ALGN.US,D,20121127,000000,26.99,27.26,26.85,26.9,999430,0
+ALGN.US,D,20121128,000000,26.69,26.9,26.511,26.8,633517,0
+ALGN.US,D,20121129,000000,26.9,27.54,26.89,27.47,1067165,0
+ALGN.US,D,20121130,000000,27.43,27.59,27.03,27.39,854875,0
+ALGN.US,D,20121203,000000,27.59,27.63,26.89,27.06,573010,0
+ALGN.US,D,20121204,000000,27.02,27.05,26.46,26.53,1029279,0
+ALGN.US,D,20121205,000000,26.66,26.76,26.07,26.14,1173713,0
+ALGN.US,D,20121206,000000,24.6,25.72,23.45,25.64,6786312,0
+ALGN.US,D,20121207,000000,25.77,25.96,25.25,25.51,1223029,0
+ALGN.US,D,20121210,000000,25.49,26.25,25.41,26.2,740730,0
+ALGN.US,D,20121211,000000,26.1,26.96,25.777,26.79,972119,0
+ALGN.US,D,20121212,000000,26.91,27.24,26.69,26.74,1088269,0
+ALGN.US,D,20121213,000000,26.73,26.99,26.25,26.38,715821,0
+ALGN.US,D,20121214,000000,26.26,26.59,26.25,26.36,591766,0
+ALGN.US,D,20121217,000000,26.34,26.57,26.21,26.53,563215,0
+ALGN.US,D,20121218,000000,26.53,27.18,26.451,27.18,763090,0
+ALGN.US,D,20121219,000000,27.2,27.76,27,27.63,775488,0
+ALGN.US,D,20121220,000000,27.74,28.28,27.58,28.18,1359469,0
+ALGN.US,D,20121221,000000,28,28.55,27.77,28.4,1833218,0
+ALGN.US,D,20121224,000000,28.43,28.57,27.88,28,426632,0
+ALGN.US,D,20121226,000000,28.01,28.22,27.36,27.39,705082,0
+ALGN.US,D,20121227,000000,27.49,27.61,26.85,27.5,511171,0
+ALGN.US,D,20121228,000000,27.26,27.37,26.89,27.07,518303,0
+ALGN.US,D,20121231,000000,27,27.77,26.92,27.75,587030,0
+ALGN.US,D,20130102,000000,28.57,28.7,28,28.4,847897,0
+ALGN.US,D,20130103,000000,29.04,29.25,28.6,29.17,1242317,0
+ALGN.US,D,20130104,000000,29.38,29.51,29.02,29.31,902261,0
+ALGN.US,D,20130107,000000,29.24,29.309,28.59,28.94,579377,0
+ALGN.US,D,20130108,000000,29,29.01,28.06,28.25,946593,0
+ALGN.US,D,20130109,000000,28.42,28.47,27.23,27.3,1334979,0
+ALGN.US,D,20130110,000000,27.39,27.48,26.65,26.89,1320647,0
+ALGN.US,D,20130111,000000,26.5,26.55,25.68,25.87,1828683,0
+ALGN.US,D,20130114,000000,25.84,26.78,25.61,26.64,1142983,0
+ALGN.US,D,20130115,000000,26.69,26.69,26.15,26.34,588855,0
+ALGN.US,D,20130116,000000,26.31,26.4,25.68,26,802840,0
+ALGN.US,D,20130117,000000,26.11,26.86,26.06,26.48,723565,0
+ALGN.US,D,20130118,000000,26.54,27.2,26.28,26.64,658929,0
+ALGN.US,D,20130122,000000,26.64,27.44,26.55,27.42,1160989,0
+ALGN.US,D,20130123,000000,27.47,27.52,26.81,27.09,808849,0
+ALGN.US,D,20130124,000000,27.06,27.91,27.06,27.82,1117398,0
+ALGN.US,D,20130125,000000,27.82,28.61,27.58,28.59,1209871,0
+ALGN.US,D,20130128,000000,28.55,29.07,28.5,28.58,1449779,0
+ALGN.US,D,20130129,000000,28.66,28.77,28.24,28.77,1055773,0
+ALGN.US,D,20130130,000000,28.92,30.04,28.27,29.27,4457129,0
+ALGN.US,D,20130131,000000,32.62,32.8,30.73,31.36,5756785,0
+ALGN.US,D,20130201,000000,31.44,32.08,31.09,31.9,1561372,0
+ALGN.US,D,20130204,000000,31.5,32.51,31.16,32.12,2651874,0
+ALGN.US,D,20130205,000000,32.19,32.5,32.03,32.31,1061138,0
+ALGN.US,D,20130206,000000,32.11,32.46,31.63,32.25,1296786,0
+ALGN.US,D,20130207,000000,32.18,32.41,31.827,32.24,623065,0
+ALGN.US,D,20130208,000000,32.4,33.04,32.19,32.73,872084,0
+ALGN.US,D,20130211,000000,32.54,33.07,32.5,33.03,999006,0
+ALGN.US,D,20130212,000000,33.04,33.16,32.77,33.02,741444,0
+ALGN.US,D,20130213,000000,32.96,33.15,32.49,32.75,1501927,0
+ALGN.US,D,20130214,000000,32.76,32.907,32.5,32.56,644916,0
+ALGN.US,D,20130215,000000,32.84,32.84,32.45,32.73,728072,0
+ALGN.US,D,20130219,000000,32.51,32.67,32.25,32.6,809676,0
+ALGN.US,D,20130220,000000,32.38,32.92,31.71,31.73,711842,0
+ALGN.US,D,20130221,000000,31.06,31.425,30.952,31.41,1041999,0
+ALGN.US,D,20130222,000000,31.49,32.05,31.02,31.88,687837,0
+ALGN.US,D,20130225,000000,31.98,32.33,31.13,31.2,468359,0
+ALGN.US,D,20130226,000000,31.31,31.43,30.97,31.05,545947,0
+ALGN.US,D,20130227,000000,31.06,31.85,31.06,31.47,466138,0
+ALGN.US,D,20130228,000000,31.35,31.66,31.24,31.44,460819,0
+ALGN.US,D,20130301,000000,31.18,31.64,30.7,31.13,626883,0
+ALGN.US,D,20130304,000000,31.12,31.16,30.67,30.99,493220,0
+ALGN.US,D,20130305,000000,31.25,32.09,31.14,31.8,525049,0
+ALGN.US,D,20130306,000000,31.91,32.47,31.91,32.44,690110,0
+ALGN.US,D,20130307,000000,32.42,32.75,32.24,32.72,387164,0
+ALGN.US,D,20130308,000000,32.99,33.3,32.44,33.29,621190,0
+ALGN.US,D,20130311,000000,33.1,33.6,32.9,33.53,443661,0
+ALGN.US,D,20130312,000000,33.44,33.67,32.81,32.96,572837,0
+ALGN.US,D,20130313,000000,32.91,32.99,32.49,32.88,480300,0
+ALGN.US,D,20130314,000000,33.03,33.35,32.69,33.29,342476,0
+ALGN.US,D,20130315,000000,33.35,33.5,32.46,33.04,966396,0
+ALGN.US,D,20130318,000000,32.51,33,32.22,32.37,512278,0
+ALGN.US,D,20130319,000000,32.38,32.85,31.84,32.29,475222,0
+ALGN.US,D,20130320,000000,32.42,32.75,32.29,32.6,315859,0
+ALGN.US,D,20130321,000000,32.26,32.59,31.72,32.03,423059,0
+ALGN.US,D,20130322,000000,32.17,32.7,32.03,32.63,405319,0
+ALGN.US,D,20130325,000000,32.69,33.25,32.65,32.87,546399,0
+ALGN.US,D,20130326,000000,33,33.7,32.9,33.6,395257,0
+ALGN.US,D,20130327,000000,33.4,33.7,33.285,33.32,357471,0
+ALGN.US,D,20130328,000000,33.42,33.65,32.96,33.51,545439,0
+ALGN.US,D,20130401,000000,33.4,33.84,32.24,32.44,736498,0
+ALGN.US,D,20130402,000000,32.73,32.92,31.78,31.85,729258,0
+ALGN.US,D,20130403,000000,32.23,32.23,30.09,30.95,2162432,0
+ALGN.US,D,20130404,000000,30.94,31.51,30.45,31.5,1022539,0
+ALGN.US,D,20130405,000000,30.9,31.21,30.54,31.04,508616,0
+ALGN.US,D,20130408,000000,31.185,31.75,31.048,31.68,714515,0
+ALGN.US,D,20130409,000000,31.75,32.16,31.5,31.88,577127,0
+ALGN.US,D,20130410,000000,32.15,32.67,31.97,32.63,469519,0
+ALGN.US,D,20130411,000000,32.5,33,32.42,32.86,476526,0
+ALGN.US,D,20130412,000000,32.55,32.97,32.18,32.76,415221,0
+ALGN.US,D,20130415,000000,32.44,32.71,31.17,31.2,891191,0
+ALGN.US,D,20130416,000000,31.4,32.04,31.18,31.8,1163566,0
+ALGN.US,D,20130417,000000,31.45,31.92,30.102,30.78,953361,0
+ALGN.US,D,20130418,000000,30.9,30.95,29.72,30.13,1521950,0
+ALGN.US,D,20130419,000000,29.62,32.08,29.53,31.5,3658394,0
+ALGN.US,D,20130422,000000,31.37,32.19,30.89,32,1366766,0
+ALGN.US,D,20130423,000000,31.91,32.34,31.46,31.99,1517676,0
+ALGN.US,D,20130424,000000,31.87,32.49,31.41,32.04,833598,0
+ALGN.US,D,20130425,000000,32.11,32.63,32.11,32.25,1502062,0
+ALGN.US,D,20130426,000000,32.2,32.68,32.1,32.34,556387,0
+ALGN.US,D,20130429,000000,32.38,32.96,32.23,32.93,828800,0
+ALGN.US,D,20130430,000000,33,33.39,32.7,33.12,943134,0
+ALGN.US,D,20130501,000000,32.88,33.11,32.38,32.65,1659086,0
+ALGN.US,D,20130502,000000,32.76,33.22,32.34,32.4,2008073,0
+ALGN.US,D,20130503,000000,32.7,33.08,32.47,32.6,1506913,0
+ALGN.US,D,20130506,000000,32.58,35.65,32.15,34.42,2885489,0
+ALGN.US,D,20130507,000000,34.62,35.68,34.37,35.63,2000231,0
+ALGN.US,D,20130508,000000,35.62,35.94,35.32,35.91,645620,0
+ALGN.US,D,20130509,000000,35.85,36.25,35.6,35.68,946066,0
+ALGN.US,D,20130510,000000,35.85,37.05,35.85,36.87,1080851,0
+ALGN.US,D,20130513,000000,36.61,37.64,36.49,37.07,995163,0
+ALGN.US,D,20130514,000000,37.02,37.43,36.2,36.28,1439177,0
+ALGN.US,D,20130515,000000,36.28,36.41,36.01,36.22,1088540,0
+ALGN.US,D,20130516,000000,36.05,37.33,35.81,36.85,868995,0
+ALGN.US,D,20130517,000000,36.96,37.88,36.96,37.59,1014213,0
+ALGN.US,D,20130520,000000,37.42,38.06,37.38,37.8,1052282,0
+ALGN.US,D,20130521,000000,37.68,38.51,37.17,38.16,765384,0
+ALGN.US,D,20130522,000000,38.15,38.74,37.17,37.3,763451,0
+ALGN.US,D,20130523,000000,36.82,37.203,36.29,36.98,507936,0
+ALGN.US,D,20130524,000000,36.62,36.99,36.15,36.7,254902,0
+ALGN.US,D,20130528,000000,36.49,37.15,35.94,36.45,717304,0
+ALGN.US,D,20130529,000000,36.09,36.33,35.63,35.97,587049,0
+ALGN.US,D,20130530,000000,36.05,36.65,35.71,36.18,473862,0
+ALGN.US,D,20130531,000000,36.03,36.49,35.74,35.75,381316,0
+ALGN.US,D,20130603,000000,36.03,37.16,35.76,36.85,888380,0
+ALGN.US,D,20130604,000000,37.15,37.35,35.68,35.88,624722,0
+ALGN.US,D,20130605,000000,35.75,36.39,35.21,35.38,425305,0
+ALGN.US,D,20130606,000000,35.37,35.41,34.71,35.19,1036146,0
+ALGN.US,D,20130607,000000,35.54,35.78,35.09,35.45,532098,0
+ALGN.US,D,20130610,000000,35.52,35.66,35.125,35.29,536331,0
+ALGN.US,D,20130611,000000,34.83,35.655,34.35,34.77,493682,0
+ALGN.US,D,20130612,000000,35.13,35.13,34.11,34.22,562382,0
+ALGN.US,D,20130613,000000,34.28,34.68,33.84,34.67,963375,0
+ALGN.US,D,20130614,000000,34.87,35.26,34.08,35.02,509589,0
+ALGN.US,D,20130617,000000,35.49,36.17,35.49,35.87,366240,0
+ALGN.US,D,20130618,000000,35.88,36.38,35.67,36.25,316064,0
+ALGN.US,D,20130619,000000,36.1,36.58,35.94,36.1,373206,0
+ALGN.US,D,20130620,000000,35.51,36.395,35.23,35.48,427519,0
+ALGN.US,D,20130621,000000,35.57,36.04,35.17,35.84,631777,0
+ALGN.US,D,20130624,000000,35.29,36.22,34.875,35.77,605892,0
+ALGN.US,D,20130625,000000,36.14,36.238,34.92,35.41,504677,0
+ALGN.US,D,20130626,000000,35.65,36.18,35.096,35.78,1081454,0
+ALGN.US,D,20130627,000000,36.01,36.96,35.74,36.69,748375,0
+ALGN.US,D,20130628,000000,36.71,37.38,36.14,37.04,863105,0
+ALGN.US,D,20130701,000000,37.01,38.5,37.01,37.79,709476,0
+ALGN.US,D,20130702,000000,37.99,38.19,37.04,37.3,531754,0
+ALGN.US,D,20130703,000000,37.02,38,36.92,37.78,329665,0
+ALGN.US,D,20130705,000000,38.36,38.39,37.83,38.39,361012,0
+ALGN.US,D,20130708,000000,38.5,38.74,38.08,38.42,600800,0
+ALGN.US,D,20130709,000000,38.58,38.99,38.01,38.88,583815,0
+ALGN.US,D,20130710,000000,39.06,39.61,38.24,39.19,1600414,0
+ALGN.US,D,20130711,000000,39.79,39.805,39.03,39.4,503420,0
+ALGN.US,D,20130712,000000,39.22,39.68,38.99,39.2,510363,0
+ALGN.US,D,20130715,000000,39.11,39.3,38.69,38.7,535259,0
+ALGN.US,D,20130716,000000,38.64,38.789,37.97,38.19,1191724,0
+ALGN.US,D,20130717,000000,38.4,38.98,38.13,38.92,824709,0
+ALGN.US,D,20130718,000000,39.15,40.5,38.55,39.65,1129378,0
+ALGN.US,D,20130719,000000,43.79,44.43,41.25,42.95,3085278,0
+ALGN.US,D,20130722,000000,43.06,44.25,42.39,44,1167263,0
+ALGN.US,D,20130723,000000,43.67,44.31,43.27,44,765088,0
+ALGN.US,D,20130724,000000,44,44.15,43.31,43.43,711297,0
+ALGN.US,D,20130725,000000,43.35,43.88,43.17,43.88,460741,0
+ALGN.US,D,20130726,000000,43.47,43.8,42.39,42.75,1061201,0
+ALGN.US,D,20130729,000000,42.7,42.87,42.19,42.34,505826,0
+ALGN.US,D,20130730,000000,42.64,42.88,42.05,42.45,459026,0
+ALGN.US,D,20130731,000000,42.54,43.37,42.35,43.04,897824,0
+ALGN.US,D,20130801,000000,43.23,44.04,42.81,43.99,747752,0
+ALGN.US,D,20130802,000000,43.49,44.48,43.44,43.61,829557,0
+ALGN.US,D,20130805,000000,43.5,44.48,43.455,44.42,733358,0
+ALGN.US,D,20130806,000000,44.13,44.85,44.12,44.27,738624,0
+ALGN.US,D,20130807,000000,44.27,44.43,43.63,43.83,524266,0
+ALGN.US,D,20130808,000000,44.11,44.35,43.76,44.08,423613,0
+ALGN.US,D,20130809,000000,43.95,44.12,43.5,43.9,355557,0
+ALGN.US,D,20130812,000000,43.59,44.64,43.45,44.44,362968,0
+ALGN.US,D,20130813,000000,44.4,44.9,44.02,44.77,383624,0
+ALGN.US,D,20130814,000000,44.69,44.87,44.22,44.38,362270,0
+ALGN.US,D,20130815,000000,43.79,43.79,43,43.16,422356,0
+ALGN.US,D,20130816,000000,42.93,43.48,42.56,42.96,366804,0
+ALGN.US,D,20130819,000000,42.57,43.34,42.34,42.86,276030,0
+ALGN.US,D,20130820,000000,43.05,43.64,42.84,43.61,516193,0
+ALGN.US,D,20130821,000000,43.42,44.06,43.17,43.55,345096,0
+ALGN.US,D,20130822,000000,43.7,44.37,43.6,44.36,230347,0
+ALGN.US,D,20130823,000000,44.37,44.56,43.93,44.51,270947,0
+ALGN.US,D,20130826,000000,44.1,45,44,44.45,307621,0
+ALGN.US,D,20130827,000000,43.73,44.27,43.5,43.62,473874,0
+ALGN.US,D,20130828,000000,43.52,43.88,43.02,43.13,373243,0
+ALGN.US,D,20130829,000000,43,44.13,43,43.79,258768,0
+ALGN.US,D,20130830,000000,43.66,44.15,43.37,43.55,513181,0
+ALGN.US,D,20130903,000000,44.33,44.89,43.67,44.37,421989,0
+ALGN.US,D,20130904,000000,44.37,44.72,44,44.72,544850,0
+ALGN.US,D,20130905,000000,44.64,45.19,44.34,44.83,312668,0
+ALGN.US,D,20130906,000000,45.14,45.49,44.01,44.85,229901,0
+ALGN.US,D,20130909,000000,45.09,46.84,44.98,46.71,532393,0
+ALGN.US,D,20130910,000000,47,47.05,46.17,47.03,707450,0
+ALGN.US,D,20130911,000000,47.01,47.625,46.59,47.51,627121,0
+ALGN.US,D,20130912,000000,47.38,47.43,46.94,47.12,373079,0
+ALGN.US,D,20130913,000000,47.37,47.586,46.23,46.81,399032,0
+ALGN.US,D,20130916,000000,47.35,47.584,46.22,46.25,466521,0
+ALGN.US,D,20130917,000000,46.52,48.13,46.41,47.96,537250,0
+ALGN.US,D,20130918,000000,48.06,48.51,46.79,48.25,619088,0
+ALGN.US,D,20130919,000000,48.29,49.08,47.64,47.67,596609,0
+ALGN.US,D,20130920,000000,47.72,48.08,47.24,47.59,1587987,0
+ALGN.US,D,20130923,000000,47.45,47.7,47.2,47.45,930890,0
+ALGN.US,D,20130924,000000,47.29,48.07,47.13,47.48,500300,0
+ALGN.US,D,20130925,000000,47.47,47.96,47.135,47.42,436677,0
+ALGN.US,D,20130926,000000,47.52,48.09,47.13,48.08,402900,0
+ALGN.US,D,20130927,000000,47.63,48.01,47.3,47.78,637990,0
+ALGN.US,D,20130930,000000,47.34,48.44,47.05,48.1,687600,0
+ALGN.US,D,20131001,000000,47.95,49.26,47.81,49.26,691600,0
+ALGN.US,D,20131002,000000,49.23,49.23,48.58,48.87,449600,0
+ALGN.US,D,20131003,000000,48.85,49.21,47.33,47.87,544700,0
+ALGN.US,D,20131004,000000,46.76,47.02,45.6,45.8,1557700,0
+ALGN.US,D,20131007,000000,45.44,46.13,44.96,45.02,886000,0
+ALGN.US,D,20131008,000000,44.89,45.38,43.99,44.03,1247200,0
+ALGN.US,D,20131009,000000,44.24,44.37,43.5,44.02,1258465,0
+ALGN.US,D,20131010,000000,44.15,44.665,41.83,42.52,3324017,0
+ALGN.US,D,20131011,000000,42.27,43.51,42.18,43.35,1220900,0
+ALGN.US,D,20131014,000000,43.32,43.79,43.08,43.46,1059857,0
+ALGN.US,D,20131015,000000,43.47,43.61,42.85,43.01,893400,0
+ALGN.US,D,20131016,000000,43.48,43.74,43.07,43.72,1230000,0
+ALGN.US,D,20131017,000000,43.58,46.34,43.01,45.93,4472116,0
+ALGN.US,D,20131018,000000,53.2,60,53.15,57.98,7358100,0
+ALGN.US,D,20131021,000000,58.5,59.43,57.93,58.25,2143200,0
+ALGN.US,D,20131022,000000,58.25,58.51,56.58,56.67,1478400,0
+ALGN.US,D,20131023,000000,56.97,57.9,56.1,57.51,1426671,0
+ALGN.US,D,20131024,000000,57.43,57.5,56.39,56.57,1131500,0
+ALGN.US,D,20131025,000000,56.35,56.79,55.8,56,800794,0
+ALGN.US,D,20131028,000000,56.14,56.57,55.91,56.05,641196,0
+ALGN.US,D,20131029,000000,56.29,57.27,56.26,57.24,1042400,0
+ALGN.US,D,20131030,000000,57.45,57.71,56.27,56.78,863300,0
+ALGN.US,D,20131031,000000,56.84,57.59,56.31,57.06,427697,0
+ALGN.US,D,20131101,000000,57.04,57.36,56.24,56.75,710500,0
+ALGN.US,D,20131104,000000,57.17,58.95,56.931,58.03,1523279,0
+ALGN.US,D,20131105,000000,57.78,58.28,56.2,56.65,906000,0
+ALGN.US,D,20131106,000000,57.19,57.75,56.31,57.09,665300,0
+ALGN.US,D,20131107,000000,57.22,57.91,56.45,56.63,649800,0
+ALGN.US,D,20131108,000000,56.97,58.44,56.7,58.24,814300,0
+ALGN.US,D,20131111,000000,58.41,59.799,57.771,58.59,869740,0
+ALGN.US,D,20131112,000000,58.52,58.7,57.81,58.5,548800,0
+ALGN.US,D,20131113,000000,58,58.89,57.66,58.38,879700,0
+ALGN.US,D,20131114,000000,55.63,55.95,54.05,54.68,3970600,0
+ALGN.US,D,20131115,000000,54.91,55.53,54.9,55.41,1381000,0
+ALGN.US,D,20131118,000000,55.82,55.99,53.64,54,1155800,0
+ALGN.US,D,20131119,000000,53.87,53.98,51.82,52.44,1972203,0
+ALGN.US,D,20131120,000000,52.78,53.17,52.45,52.69,795700,0
+ALGN.US,D,20131121,000000,52.78,53.93,52.68,53.89,767500,0
+ALGN.US,D,20131122,000000,54.01,54.83,53.8,54.15,728133,0
+ALGN.US,D,20131125,000000,54.2,54.88,52.87,53.58,826200,0
+ALGN.US,D,20131126,000000,53.67,54.13,53.1,53.93,637400,0
+ALGN.US,D,20131127,000000,53.88,54.92,53.63,54.76,584400,0
+ALGN.US,D,20131129,000000,54.89,55.33,54.42,54.64,311490,0
+ALGN.US,D,20131202,000000,54.8,55.5,54.05,55.11,547400,0
+ALGN.US,D,20131203,000000,54.99,55.39,54.64,55.17,662241,0
+ALGN.US,D,20131204,000000,54.75,55.25,53.94,54.65,558600,0
+ALGN.US,D,20131205,000000,54.54,54.57,53.83,54.53,520800,0
+ALGN.US,D,20131206,000000,54.91,55.79,54.16,55.46,453200,0
+ALGN.US,D,20131209,000000,55.81,56.17,55.13,55.75,855809,0
+ALGN.US,D,20131210,000000,55.51,55.7,54.74,54.87,720200,0
+ALGN.US,D,20131211,000000,55.17,55.38,53.5,53.68,580200,0
+ALGN.US,D,20131212,000000,53.48,54.43,52.74,54.12,881105,0
+ALGN.US,D,20131213,000000,54.37,54.849,54.02,54.2,374655,0
+ALGN.US,D,20131216,000000,54.59,55.61,54.45,55.58,656426,0
+ALGN.US,D,20131217,000000,55.7,56.24,55.11,56,848100,0
+ALGN.US,D,20131218,000000,56.14,57.21,55.75,57.16,1236100,0
+ALGN.US,D,20131219,000000,57.22,57.52,56.07,56.47,810600,0
+ALGN.US,D,20131220,000000,56.68,57.21,56.26,57.03,936900,0
+ALGN.US,D,20131223,000000,57.21,58.09,57.07,58.04,534300,0
+ALGN.US,D,20131224,000000,58.25,58.25,57.39,57.96,269077,0
+ALGN.US,D,20131226,000000,58.34,58.5,57.42,57.77,495222,0
+ALGN.US,D,20131227,000000,57.99,57.99,56.71,57.2,333700,0
+ALGN.US,D,20131230,000000,58.08,58.37,56.8,57.05,317400,0
+ALGN.US,D,20131231,000000,56.99,57.5,56.7,57.14,502600,0
+ALGN.US,D,20140102,000000,57.06,57.37,56.43,56.96,437600,0
+ALGN.US,D,20140103,000000,57.02,57.53,56.615,57.17,331336,0
+ALGN.US,D,20140106,000000,57.75,61.09,57.5,59.9,2293550,0
+ALGN.US,D,20140107,000000,60.67,62.44,60.5,61.36,2170400,0
+ALGN.US,D,20140108,000000,61.41,61.75,60.51,60.73,970900,0
+ALGN.US,D,20140109,000000,60.76,61.08,59.45,60.34,725400,0
+ALGN.US,D,20140110,000000,60.43,61.44,59.87,60.71,568400,0
+ALGN.US,D,20140113,000000,61.18,61.19,58.17,58.69,938600,0
+ALGN.US,D,20140114,000000,58.67,60.42,57.03,60.4,996150,0
+ALGN.US,D,20140115,000000,60.64,62.43,60.59,62.23,1431300,0
+ALGN.US,D,20140116,000000,62.02,63.48,61.78,62.12,1076764,0
+ALGN.US,D,20140117,000000,63.92,64.93,62.96,63.95,1751500,0
+ALGN.US,D,20140121,000000,65.08,65.1,62.28,62.67,1722000,0
+ALGN.US,D,20140122,000000,62.41,63.58,61.97,63.2,1205800,0
+ALGN.US,D,20140123,000000,63.12,63.42,62.21,63.4,10838750,0
+ALGN.US,D,20140124,000000,62.85,63.1,58.13,58.88,2789100,0
+ALGN.US,D,20140127,000000,58.87,58.88,53.76,55.43,3022500,0
+ALGN.US,D,20140128,000000,55.65,57.75,55.54,57.47,1839900,0
+ALGN.US,D,20140129,000000,57.18,58.14,56.14,57.74,1521300,0
+ALGN.US,D,20140130,000000,58.74,59.81,58.16,58.49,1909020,0
+ALGN.US,D,20140131,000000,57.28,59.74,55.75,59.42,2423000,0
+ALGN.US,D,20140203,000000,59.08,59.72,54.47,54.96,1908187,0
+ALGN.US,D,20140204,000000,55.02,55.49,54.11,55.23,1485073,0
+ALGN.US,D,20140205,000000,54.74,55.51,54.04,54.67,930899,0
+ALGN.US,D,20140206,000000,54.99,55.64,53.89,54.01,1220330,0
+ALGN.US,D,20140207,000000,54.36,55.07,54.13,55.01,1387885,0
+ALGN.US,D,20140210,000000,55.1,55.59,54.57,54.99,823201,0
+ALGN.US,D,20140211,000000,55.52,56.1,54.71,55.19,949357,0
+ALGN.US,D,20140212,000000,55.1,55.635,54.6,54.91,574778,0
+ALGN.US,D,20140213,000000,54.38,55.17,54.05,54.66,852000,0
+ALGN.US,D,20140214,000000,54.6,55.21,54.35,54.58,740440,0
+ALGN.US,D,20140218,000000,54.57,55.66,54.49,55.32,930501,0
+ALGN.US,D,20140219,000000,54.7,55.13,53.56,53.8,998517,0
+ALGN.US,D,20140220,000000,53.65,54.04,52.09,53.52,1385419,0
+ALGN.US,D,20140221,000000,54,54.09,52.9,52.98,1144707,0
+ALGN.US,D,20140224,000000,53.87,54.58,53.14,54.31,950860,0
+ALGN.US,D,20140225,000000,54.1,54.35,53.25,53.46,903383,0
+ALGN.US,D,20140226,000000,53.33,54.15,52.79,53.15,1154311,0
+ALGN.US,D,20140227,000000,52.74,53.4,52.74,52.93,750892,0
+ALGN.US,D,20140228,000000,53.02,53.49,51.73,52.33,826993,0
+ALGN.US,D,20140303,000000,53.29,53.29,51.76,52.3,895736,0
+ALGN.US,D,20140304,000000,53.04,55.58,52.94,55.125,1479242,0
+ALGN.US,D,20140305,000000,55.16,55.638,53.99,54.07,844822,0
+ALGN.US,D,20140306,000000,54.28,55.23,54.27,54.75,897542,0
+ALGN.US,D,20140307,000000,55.01,55.32,53.91,55.28,892012,0
+ALGN.US,D,20140310,000000,55.25,55.96,54.88,55.6,897712,0
+ALGN.US,D,20140311,000000,55.62,55.9,54.02,54.28,727516,0
+ALGN.US,D,20140312,000000,53.69,54.62,53.085,54.32,462378,0
+ALGN.US,D,20140313,000000,54.67,54.74,51.77,52.38,757760,0
+ALGN.US,D,20140314,000000,52.25,53.12,51.77,52.74,470023,0
+ALGN.US,D,20140317,000000,53,53.78,52.89,53.45,470818,0
+ALGN.US,D,20140318,000000,53.58,55.04,53.51,54.78,689747,0
+ALGN.US,D,20140319,000000,55.13,55.312,53.61,54.16,674207,0
+ALGN.US,D,20140320,000000,54.12,54.79,53.39,54.72,573629,0
+ALGN.US,D,20140321,000000,54.83,54.97,52.96,53.92,1361054,0
+ALGN.US,D,20140324,000000,54,54,52.07,52.75,706359,0
+ALGN.US,D,20140325,000000,53.46,54.3,52.35,52.91,584572,0
+ALGN.US,D,20140326,000000,53.39,54.05,52.03,52.07,722100,0
+ALGN.US,D,20140327,000000,52.12,53.66,50.9,51.43,1077941,0
+ALGN.US,D,20140328,000000,51.57,52.22,50.61,50.73,610152,0
+ALGN.US,D,20140331,000000,51.23,52.08,50.37,51.79,750601,0
+ALGN.US,D,20140401,000000,51.458,53.73,51.458,53.59,1043470,0
+ALGN.US,D,20140402,000000,53.66,54.75,52.18,54.24,744236,0
+ALGN.US,D,20140403,000000,54.18,54.3,52.72,53.59,569604,0
+ALGN.US,D,20140404,000000,57.06,57.5,53.97,54.81,2606643,0
+ALGN.US,D,20140407,000000,55.4,55.59,52.5,52.94,1504560,0
+ALGN.US,D,20140408,000000,52.87,53.723,52.041,52.35,951169,0
+ALGN.US,D,20140409,000000,52.5,54.25,52.26,54.16,796916,0
+ALGN.US,D,20140410,000000,53.97,54.15,50.39,50.61,759223,0
+ALGN.US,D,20140411,000000,50.03,50.44,48.75,49.39,1119949,0
+ALGN.US,D,20140414,000000,49.56,50.24,48.46,49.15,684158,0
+ALGN.US,D,20140415,000000,49.31,51.12,49.01,51.05,1207484,0
+ALGN.US,D,20140416,000000,51.37,52.67,51.13,51.68,776270,0
+ALGN.US,D,20140417,000000,51.44,53.61,50.81,53.4,952992,0
+ALGN.US,D,20140421,000000,53.48,53.8,52.12,52.25,1170511,0
+ALGN.US,D,20140422,000000,52.11,53.38,51.78,52.06,755550,0
+ALGN.US,D,20140423,000000,51.91,52.94,51.91,52.45,1261010,0
+ALGN.US,D,20140424,000000,52.8,52.8,48.56,50.8,2835539,0
+ALGN.US,D,20140425,000000,50.41,50.74,49.79,50,1352749,0
+ALGN.US,D,20140428,000000,50,50.75,48.13,49.17,1018356,0
+ALGN.US,D,20140429,000000,49.56,50.47,49.19,50.06,1038357,0
+ALGN.US,D,20140430,000000,49.81,50.77,49.48,50.39,1070574,0
+ALGN.US,D,20140501,000000,50.35,51.83,49.61,51,1160565,0
+ALGN.US,D,20140502,000000,50.5,51.59,50.35,50.43,620913,0
+ALGN.US,D,20140505,000000,49.88,50.59,49.22,50.33,655674,0
+ALGN.US,D,20140506,000000,49.99,50.95,48.91,49.03,847329,0
+ALGN.US,D,20140507,000000,49.05,49.05,47.22,48.19,1444299,0
+ALGN.US,D,20140508,000000,48.18,49.53,47.221,48.04,925166,0
+ALGN.US,D,20140509,000000,47.6,49.46,47.52,49.45,648835,0
+ALGN.US,D,20140512,000000,49.71,51.52,49.22,51.3,872404,0
+ALGN.US,D,20140513,000000,51.08,51.648,50.73,51.01,695490,0
+ALGN.US,D,20140514,000000,50.71,51.16,49.93,50.09,715329,0
+ALGN.US,D,20140515,000000,49.65,50,48.88,49.69,538232,0
+ALGN.US,D,20140516,000000,49.73,50.36,49.07,50.35,559933,0
+ALGN.US,D,20140519,000000,50,51.16,49.8,50.79,804198,0
+ALGN.US,D,20140520,000000,50.63,50.63,49.52,50.04,978614,0
+ALGN.US,D,20140521,000000,50.14,52.986,49.75,52.71,1316208,0
+ALGN.US,D,20140522,000000,52.55,53.25,51.99,52.72,778497,0
+ALGN.US,D,20140523,000000,52.71,54.35,52.32,54.13,875832,0
+ALGN.US,D,20140527,000000,54.72,54.99,53.55,53.69,956032,0
+ALGN.US,D,20140528,000000,53.5,54.14,52.55,53.18,1004374,0
+ALGN.US,D,20140529,000000,53.6,55.42,52.85,55.12,1456714,0
+ALGN.US,D,20140530,000000,54.99,55.329,53.765,54.61,1290553,0
+ALGN.US,D,20140602,000000,54.75,55.235,54.23,55.01,823319,0
+ALGN.US,D,20140603,000000,54.25,55.44,53.87,53.89,1183859,0
+ALGN.US,D,20140604,000000,53.2,53.64,52.89,53.37,1127954,0
+ALGN.US,D,20140605,000000,53.46,54.1,52.67,53.56,614817,0
+ALGN.US,D,20140606,000000,53.88,53.88,52.94,53.37,804004,0
+ALGN.US,D,20140609,000000,53.19,53.77,52.83,53.15,703902,0
+ALGN.US,D,20140610,000000,53.13,53.47,52.07,52.47,644700,0
+ALGN.US,D,20140611,000000,51.81,52.707,51.55,51.6,648093,0
+ALGN.US,D,20140612,000000,51.65,51.86,50.67,50.81,826663,0
+ALGN.US,D,20140613,000000,50.84,51.08,50.31,50.78,728234,0
+ALGN.US,D,20140616,000000,50.69,51.19,50.37,50.95,745131,0
+ALGN.US,D,20140617,000000,50.75,51.99,50.558,51.055,595450,0
+ALGN.US,D,20140618,000000,51.01,51.92,50.8,51.83,562942,0
+ALGN.US,D,20140619,000000,52.13,52.18,51.71,52.16,628920,0
+ALGN.US,D,20140620,000000,52.52,52.65,52.08,52.39,1222501,0
+ALGN.US,D,20140623,000000,52.25,52.74,52.06,52.51,925904,0
+ALGN.US,D,20140624,000000,52.53,53.11,52.15,52.74,1378562,0
+ALGN.US,D,20140625,000000,52.43,54.13,52.2,54.05,1096219,0
+ALGN.US,D,20140626,000000,55.18,55.18,54.08,55.13,1458826,0
+ALGN.US,D,20140627,000000,54.81,56.63,54.78,56.32,10715610,0
+ALGN.US,D,20140630,000000,56.4,56.75,55.76,56.04,1353066,0
+ALGN.US,D,20140701,000000,56.33,57.63,56.165,57.36,1213632,0
+ALGN.US,D,20140702,000000,57.36,57.79,56.57,56.79,872900,0
+ALGN.US,D,20140703,000000,56.91,57.19,56.42,57.14,749597,0
+ALGN.US,D,20140707,000000,56.97,57.23,55.99,56.12,678461,0
+ALGN.US,D,20140708,000000,56.05,56.05,54.5,55.11,979110,0
+ALGN.US,D,20140709,000000,55.37,55.63,54.85,55.06,558929,0
+ALGN.US,D,20140710,000000,54.23,55.16,54.01,54.46,881226,0
+ALGN.US,D,20140711,000000,54.57,54.8,53.46,54.09,779923,0
+ALGN.US,D,20140714,000000,54.72,54.74,54.1,54.31,390955,0
+ALGN.US,D,20140715,000000,54.27,54.44,53.06,53.91,524510,0
+ALGN.US,D,20140716,000000,54.35,54.45,53.5,53.92,590735,0
+ALGN.US,D,20140717,000000,53.6,54.13,52.17,52.26,836551,0
+ALGN.US,D,20140718,000000,52.3,52.61,51.86,52.57,1705169,0
+ALGN.US,D,20140721,000000,52.15,52.37,51.29,51.62,1439173,0
+ALGN.US,D,20140722,000000,52,53.17,51.96,52.62,1070338,0
+ALGN.US,D,20140723,000000,52.79,53.24,52.51,53.12,705354,0
+ALGN.US,D,20140724,000000,53.27,53.52,52.94,53.23,1025329,0
+ALGN.US,D,20140725,000000,55.77,56.91,55,56.36,1804134,0
+ALGN.US,D,20140728,000000,56.2,56.58,54.68,54.72,1156359,0
+ALGN.US,D,20140729,000000,54.66,55.09,54.03,54.72,795198,0
+ALGN.US,D,20140730,000000,54.79,55.88,54.75,55.54,862856,0
+ALGN.US,D,20140731,000000,55.11,55.54,54.21,54.21,749031,0
+ALGN.US,D,20140801,000000,54.05,54.14,53.19,53.42,871739,0
+ALGN.US,D,20140804,000000,53.5,54,53.2,53.96,511647,0
+ALGN.US,D,20140805,000000,53.71,54.54,53.59,54.14,609139,0
+ALGN.US,D,20140806,000000,53.85,55.08,53.715,54.26,689307,0
+ALGN.US,D,20140807,000000,54.51,54.74,53.48,53.54,550094,0
+ALGN.US,D,20140808,000000,53.73,54.28,53.1,54.11,571435,0
+ALGN.US,D,20140811,000000,54.44,54.47,53.67,54.27,419228,0
+ALGN.US,D,20140812,000000,53.99,54.38,53.42,53.76,423365,0
+ALGN.US,D,20140813,000000,53.99,54.83,53.81,54.75,433076,0
+ALGN.US,D,20140814,000000,54.66,54.97,54.21,54.71,332213,0
+ALGN.US,D,20140815,000000,55,55.07,53.75,54.35,420936,0
+ALGN.US,D,20140818,000000,54.9,55.02,54.59,54.95,408749,0
+ALGN.US,D,20140819,000000,54.81,55.31,54.72,55.14,414133,0
+ALGN.US,D,20140820,000000,54.82,55.35,54.68,55.09,272586,0
+ALGN.US,D,20140821,000000,55.1,55.14,54.25,54.485,353795,0
+ALGN.US,D,20140822,000000,54.33,54.66,53.5,54.29,679908,0
+ALGN.US,D,20140825,000000,54.73,55.44,54.28,55.22,497115,0
+ALGN.US,D,20140826,000000,55.49,56.89,55.01,56.61,780608,0
+ALGN.US,D,20140827,000000,56.58,56.58,55.29,55.5,450240,0
+ALGN.US,D,20140828,000000,55.22,55.22,54.72,54.79,308951,0
+ALGN.US,D,20140829,000000,54.85,54.85,54.13,54.46,430971,0
+ALGN.US,D,20140902,000000,54.46,55.56,54.19,55.53,597302,0
+ALGN.US,D,20140903,000000,55.54,55.54,54.82,55.29,543484,0
+ALGN.US,D,20140904,000000,55.5,55.81,54.92,55.305,449203,0
+ALGN.US,D,20140905,000000,55.23,55.66,54.78,55.31,405385,0
+ALGN.US,D,20140908,000000,55.31,55.62,55.01,55.58,570964,0
+ALGN.US,D,20140909,000000,55.57,55.91,54.8,54.9,990792,0
+ALGN.US,D,20140910,000000,54.82,55.54,54.82,55.32,498466,0
+ALGN.US,D,20140911,000000,55.13,55.58,55.02,55.55,456958,0
+ALGN.US,D,20140912,000000,55.33,55.71,54.76,54.9,384244,0
+ALGN.US,D,20140915,000000,54.91,55.17,53.61,53.78,383470,0
+ALGN.US,D,20140916,000000,54.11,54.27,53.04,54.17,855795,0
+ALGN.US,D,20140917,000000,54.174,54.44,53.5,53.895,312302,0
+ALGN.US,D,20140918,000000,54.09,54.77,53.79,54.37,321206,0
+ALGN.US,D,20140919,000000,54.48,54.97,54.37,54.88,844324,0
+ALGN.US,D,20140922,000000,54.6,54.97,53.88,53.935,515547,0
+ALGN.US,D,20140923,000000,53.64,53.92,52.91,52.93,320595,0
+ALGN.US,D,20140924,000000,53.04,53.87,52.7,53.8,606271,0
+ALGN.US,D,20140925,000000,53.59,53.91,52.76,52.83,462450,0
+ALGN.US,D,20140926,000000,52.97,53.42,52.46,53.185,784138,0
+ALGN.US,D,20140929,000000,52.52,53.428,52.52,53.12,561458,0
+ALGN.US,D,20140930,000000,53.23,53.51,51.66,51.68,839075,0
+ALGN.US,D,20141001,000000,51.81,51.863,50,50.07,1216012,0
+ALGN.US,D,20141002,000000,49.94,50.11,47.61,48.8,2388494,0
+ALGN.US,D,20141003,000000,48.95,49.053,48.02,48.49,1741518,0
+ALGN.US,D,20141006,000000,48.92,48.93,47.83,47.86,1292677,0
+ALGN.US,D,20141007,000000,47.64,47.86,47.02,47.025,1019562,0
+ALGN.US,D,20141008,000000,46.83,47.87,46.5,47.79,816587,0
+ALGN.US,D,20141009,000000,47.58,47.77,46.61,46.63,917934,0
+ALGN.US,D,20141010,000000,46.56,47.02,45.19,45.215,1003061,0
+ALGN.US,D,20141013,000000,45.11,46.96,44.76,44.955,884141,0
+ALGN.US,D,20141014,000000,45.21,45.87,44.16,44.37,1132215,0
+ALGN.US,D,20141015,000000,43.68,44.95,43.27,44.56,967711,0
+ALGN.US,D,20141016,000000,44.12,45.43,44.026,45.16,992596,0
+ALGN.US,D,20141017,000000,45.8,46.03,45.12,45.38,649651,0
+ALGN.US,D,20141020,000000,48.32,48.48,46.82,47.59,926749,0
+ALGN.US,D,20141021,000000,47.87,48.9,47.87,48.8,916254,0
+ALGN.US,D,20141022,000000,48.972,49.021,47.94,47.98,629297,0
+ALGN.US,D,20141023,000000,48.6,49.61,48.29,49.04,915073,0
+ALGN.US,D,20141024,000000,51.44,53.23,50.56,51.5,2244299,0
+ALGN.US,D,20141027,000000,51.02,51.47,50.79,51.32,700528,0
+ALGN.US,D,20141028,000000,51.45,52.83,50.941,52.21,661579,0
+ALGN.US,D,20141029,000000,52.1,52.45,51.65,52.18,568734,0
+ALGN.US,D,20141030,000000,51.9,52.308,51.27,51.95,487349,0
+ALGN.US,D,20141031,000000,52.49,52.88,52.06,52.62,577483,0
+ALGN.US,D,20141103,000000,52.77,53.05,51.79,51.81,674058,0
+ALGN.US,D,20141104,000000,51.95,52.42,51.76,52.23,506764,0
+ALGN.US,D,20141105,000000,52.57,52.98,51.71,51.84,351725,0
+ALGN.US,D,20141106,000000,51.81,52.7,51.64,52.63,412152,0
+ALGN.US,D,20141107,000000,52.77,52.8,52.14,52.39,610986,0
+ALGN.US,D,20141110,000000,52.63,53.21,52.01,52.37,585786,0
+ALGN.US,D,20141111,000000,52.28,53.6,52.01,53.57,534492,0
+ALGN.US,D,20141112,000000,53.11,54.91,53.11,54.86,919959,0
+ALGN.US,D,20141113,000000,54.81,54.95,54.27,54.71,1041953,0
+ALGN.US,D,20141114,000000,54.62,54.92,54.08,54.27,319664,0
+ALGN.US,D,20141117,000000,54.37,54.905,54.07,54.25,402744,0
+ALGN.US,D,20141118,000000,54.23,55.11,54.11,54.76,395707,0
+ALGN.US,D,20141119,000000,54.58,54.58,53.89,54.415,374577,0
+ALGN.US,D,20141120,000000,54.075,55.13,53.66,55.125,423031,0
+ALGN.US,D,20141121,000000,55.66,56.005,55.18,55.66,580177,0
+ALGN.US,D,20141124,000000,55.64,57.02,55.55,56.98,593855,0
+ALGN.US,D,20141125,000000,57.54,57.71,56.58,57.3,1038360,0
+ALGN.US,D,20141126,000000,56.95,57.38,56.855,57.34,867551,0
+ALGN.US,D,20141128,000000,57.34,57.58,56.76,56.9,646597,0
+ALGN.US,D,20141201,000000,56.74,56.81,55.84,55.85,647074,0
+ALGN.US,D,20141202,000000,56.31,57.13,55.76,57,504993,0
+ALGN.US,D,20141203,000000,57.39,57.39,55.96,56.32,938280,0
+ALGN.US,D,20141204,000000,56.39,56.74,56,56.33,665040,0
+ALGN.US,D,20141205,000000,56.3,56.87,56.11,56.79,468177,0
+ALGN.US,D,20141208,000000,56.6,57.35,56.6,56.84,620231,0
+ALGN.US,D,20141209,000000,56,57.72,55.56,57.63,532499,0
+ALGN.US,D,20141210,000000,57.52,57.7,56.51,56.57,692803,0
+ALGN.US,D,20141211,000000,57.28,57.67,56.44,56.46,461073,0
+ALGN.US,D,20141212,000000,55.9,56.75,55.58,55.73,452094,0
+ALGN.US,D,20141215,000000,56.07,56.11,54.99,55.41,539151,0
+ALGN.US,D,20141216,000000,55.69,56.13,54.87,55.08,423395,0
+ALGN.US,D,20141217,000000,54.84,55.57,54.01,55.45,640285,0
+ALGN.US,D,20141218,000000,56.48,56.64,55.55,56.1,494833,0
+ALGN.US,D,20141219,000000,56.27,57.21,55.89,56.83,736378,0
+ALGN.US,D,20141222,000000,56.74,57.33,56.21,56.88,302425,0
+ALGN.US,D,20141223,000000,57.32,57.348,55.8,56.84,322107,0
+ALGN.US,D,20141224,000000,56.91,57.64,56.89,57.01,142005,0
+ALGN.US,D,20141226,000000,57.33,57.52,56.49,56.66,146553,0
+ALGN.US,D,20141229,000000,56.57,57.04,56.29,56.33,272467,0
+ALGN.US,D,20141230,000000,56.3,56.85,56.175,56.36,163941,0
+ALGN.US,D,20141231,000000,56.42,57.36,55.85,55.91,222416,0
+ALGN.US,D,20150102,000000,57.24,58.38,55.78,56.2,797073,0
+ALGN.US,D,20150105,000000,55.89,57.52,55.642,56.99,593605,0
+ALGN.US,D,20150106,000000,57.33,57.94,56.79,57.45,825658,0
+ALGN.US,D,20150107,000000,57.97,59.75,57.45,59.57,1053500,0
+ALGN.US,D,20150108,000000,60,61.67,59.74,61.44,1289401,0
+ALGN.US,D,20150109,000000,61.67,62.82,61.5,62.58,1549352,0
+ALGN.US,D,20150112,000000,62.76,63.3,62.67,63.17,1097974,0
+ALGN.US,D,20150113,000000,63.59,64.75,62,62.65,1155553,0
+ALGN.US,D,20150114,000000,61.42,62.51,60.63,61.06,853360,0
+ALGN.US,D,20150115,000000,61.39,61.94,59.5,59.63,599544,0
+ALGN.US,D,20150116,000000,59.19,59.2,56.01,56.92,1869833,0
+ALGN.US,D,20150120,000000,57.09,57.22,55.45,56.24,1637224,0
+ALGN.US,D,20150121,000000,56.24,57.05,55.665,55.9,904763,0
+ALGN.US,D,20150122,000000,56.41,58.11,55.96,58.01,987588,0
+ALGN.US,D,20150123,000000,58.03,58.16,57.01,57.46,747305,0
+ALGN.US,D,20150126,000000,57.52,58.34,56.66,58.2,726076,0
+ALGN.US,D,20150127,000000,57.56,58.88,57.08,58.75,662446,0
+ALGN.US,D,20150128,000000,59.42,60.17,58.46,58.57,1220973,0
+ALGN.US,D,20150129,000000,58.05,58.78,56.64,58.67,1471985,0
+ALGN.US,D,20150130,000000,52.79,55.15,51.77,53.05,5115461,0
+ALGN.US,D,20150202,000000,52.96,55.3,52.02,55.18,1932386,0
+ALGN.US,D,20150203,000000,55.22,55.98,54.05,54.68,1220826,0
+ALGN.US,D,20150204,000000,54.26,55.307,53.99,54.3,808639,0
+ALGN.US,D,20150205,000000,54.64,55.3,54.25,55,717062,0
+ALGN.US,D,20150206,000000,54.96,55.49,54.34,54.63,493502,0
+ALGN.US,D,20150209,000000,54.23,55.08,54.007,55.02,742765,0
+ALGN.US,D,20150210,000000,54.65,55.8,54.29,55.74,794671,0
+ALGN.US,D,20150211,000000,55.7,56.15,55.26,55.8,630571,0
+ALGN.US,D,20150212,000000,56.36,57.36,55.82,57.24,814241,0
+ALGN.US,D,20150213,000000,57.05,57.32,56.72,56.9,704716,0
+ALGN.US,D,20150217,000000,56.62,58.16,56.4,57.63,776046,0
+ALGN.US,D,20150218,000000,57.65,57.665,55.85,56.54,1021890,0
+ALGN.US,D,20150219,000000,56.57,57.095,56.09,56.81,657628,0
+ALGN.US,D,20150220,000000,56.76,57.25,56.4,56.81,569113,0
+ALGN.US,D,20150223,000000,56.37,56.77,56.08,56.535,649967,0
+ALGN.US,D,20150224,000000,56.55,56.82,56.18,56.56,560995,0
+ALGN.US,D,20150225,000000,56.78,57.14,55.99,56.16,493761,0
+ALGN.US,D,20150226,000000,55.63,56.64,55.63,56.43,877168,0
+ALGN.US,D,20150227,000000,56.34,57.53,55.856,57.35,592072,0
+ALGN.US,D,20150302,000000,58.15,58.15,57.16,57.76,430100,0
+ALGN.US,D,20150303,000000,57.75,57.87,56.78,56.97,442500,0
+ALGN.US,D,20150304,000000,57,57.32,56.6,57.15,456600,0
+ALGN.US,D,20150305,000000,57.35,58.13,56.93,57.89,453200,0
+ALGN.US,D,20150306,000000,57.77,58.16,56.76,57.09,576300,0
+ALGN.US,D,20150309,000000,57.03,57.29,56.23,56.49,615400,0
+ALGN.US,D,20150310,000000,56.44,57.42,56.35,56.86,833700,0
+ALGN.US,D,20150311,000000,56.84,57.68,56.52,56.93,625400,0
+ALGN.US,D,20150312,000000,57,57.21,56.34,57.02,519400,0
+ALGN.US,D,20150313,000000,56.58,57.22,55.4,55.98,621600,0
+ALGN.US,D,20150316,000000,56.11,56.67,55.91,56.34,813500,0
+ALGN.US,D,20150317,000000,56,56.42,55.4,56.19,1041000,0
+ALGN.US,D,20150318,000000,56.12,56.71,55.71,56.38,699700,0
+ALGN.US,D,20150319,000000,56.3,58.39,56.19,58.32,741000,0
+ALGN.US,D,20150320,000000,58.52,58.52,56.78,57.18,1688600,0
+ALGN.US,D,20150323,000000,57.09,57.16,56.3,56.33,617800,0
+ALGN.US,D,20150324,000000,56.44,56.61,55.36,55.48,669200,0
+ALGN.US,D,20150325,000000,55.42,56.13,54.65,54.69,681600,0
+ALGN.US,D,20150326,000000,54.49,54.92,53.15,54.58,775700,0
+ALGN.US,D,20150327,000000,54.19,54.65,52.14,54.04,1696200,0
+ALGN.US,D,20150330,000000,54.55,55.02,53.98,54.6,844400,0
+ALGN.US,D,20150331,000000,54.48,54.95,53.74,53.785,834898,0
+ALGN.US,D,20150401,000000,53.67,53.87,52.28,52.45,1177800,0
+ALGN.US,D,20150402,000000,52.29,53.3,52.29,52.75,1095900,0
+ALGN.US,D,20150406,000000,52.62,53.41,52.26,53.07,924500,0
+ALGN.US,D,20150407,000000,53.35,53.74,52.5,52.55,986171,0
+ALGN.US,D,20150408,000000,53,53.16,51.65,52.72,2163500,0
+ALGN.US,D,20150409,000000,53,53,52.27,52.72,921296,0
+ALGN.US,D,20150410,000000,53,54.68,52.95,54.29,1917200,0
+ALGN.US,D,20150413,000000,54.11,54.86,53.8,53.82,828200,0
+ALGN.US,D,20150414,000000,54.34,54.34,53.01,53.15,457900,0
+ALGN.US,D,20150415,000000,53.04,53.57,52.75,52.86,721741,0
+ALGN.US,D,20150416,000000,52.9,53.26,52.29,52.77,602835,0
+ALGN.US,D,20150417,000000,52.43,53.44,52.29,53.38,762600,0
+ALGN.US,D,20150420,000000,53.57,54.27,53.37,54.205,597900,0
+ALGN.US,D,20150421,000000,58.09,58.09,55.99,56.15,1637495,0
+ALGN.US,D,20150422,000000,56.18,56.26,55.41,55.94,955165,0
+ALGN.US,D,20150423,000000,55.9,56.72,55.5,56.01,1419500,0
+ALGN.US,D,20150424,000000,60.93,61.24,58.88,59.18,3776279,0
+ALGN.US,D,20150427,000000,59.64,59.89,58.37,58.59,1177200,0
+ALGN.US,D,20150428,000000,58.44,59.56,57.72,59.45,1110250,0
+ALGN.US,D,20150429,000000,59.32,60.74,59.06,60.18,1431900,0
+ALGN.US,D,20150430,000000,59.81,60.13,58.76,58.84,1239100,0
+ALGN.US,D,20150501,000000,58.74,59.76,58.55,59.18,1084400,0
+ALGN.US,D,20150504,000000,59.34,60.61,59.11,60.35,652300,0
+ALGN.US,D,20150505,000000,60.37,60.45,58.77,59.51,860400,0
+ALGN.US,D,20150506,000000,59.48,59.58,58.64,58.91,721020,0
+ALGN.US,D,20150507,000000,58.66,59.35,58.66,58.87,483357,0
+ALGN.US,D,20150508,000000,59.42,60.4,59.23,59.71,468600,0
+ALGN.US,D,20150511,000000,59.49,59.91,59.23,59.35,351400,0
+ALGN.US,D,20150512,000000,58.66,59.13,57.89,58.64,490082,0
+ALGN.US,D,20150513,000000,58.86,59.12,58.295,58.75,525316,0
+ALGN.US,D,20150514,000000,59.02,59.69,58.55,59.31,439900,0
+ALGN.US,D,20150515,000000,59.31,59.58,59.11,59.28,279623,0
+ALGN.US,D,20150518,000000,59.25,60,59.06,59.86,490636,0
+ALGN.US,D,20150519,000000,59.86,60.01,59.06,59.24,566157,0
+ALGN.US,D,20150520,000000,59.35,59.79,59.06,59.22,336340,0
+ALGN.US,D,20150521,000000,59.01,59.69,58.82,59.38,418800,0
+ALGN.US,D,20150522,000000,59.2,59.96,58.78,59.29,320100,0
+ALGN.US,D,20150526,000000,59.08,59.64,58.8,59.27,459530,0
+ALGN.US,D,20150527,000000,59.21,59.78,58.9,59.7,327700,0
+ALGN.US,D,20150528,000000,59.5,61.33,59.31,61.18,1060084,0
+ALGN.US,D,20150529,000000,61.21,61.42,60.42,60.67,644200,0
+ALGN.US,D,20150601,000000,61.08,62.72,61.08,61.74,844212,0
+ALGN.US,D,20150602,000000,61.39,62.41,61.1,62.37,792758,0
+ALGN.US,D,20150603,000000,62.74,63.93,62.4,63.4,1235000,0
+ALGN.US,D,20150604,000000,63.11,63.36,62.39,62.79,1308700,0
+ALGN.US,D,20150605,000000,62.73,62.98,61.81,62.91,478400,0
+ALGN.US,D,20150608,000000,63.05,63.23,61.72,61.99,344800,0
+ALGN.US,D,20150609,000000,62.11,62.36,61.32,61.58,251557,0
+ALGN.US,D,20150610,000000,61.92,62.65,61.04,62.52,286864,0
+ALGN.US,D,20150611,000000,62.44,63.05,62.2,62.96,406645,0
+ALGN.US,D,20150612,000000,62.83,63.37,62.39,63.02,678600,0
+ALGN.US,D,20150615,000000,62.66,63.4,61.76,63.22,643600,0
+ALGN.US,D,20150616,000000,63.04,64.31,62.75,64.29,668600,0
+ALGN.US,D,20150617,000000,64.54,64.99,59.56,62.29,3297100,0
+ALGN.US,D,20150618,000000,62.29,63.48,62,62.15,784000,0
+ALGN.US,D,20150619,000000,62.4,63.48,62.21,63.24,991400,0
+ALGN.US,D,20150622,000000,63.71,63.71,62.8,63.31,497400,0
+ALGN.US,D,20150623,000000,63.31,63.6,62.52,62.98,664480,0
+ALGN.US,D,20150624,000000,62.95,63.17,60.93,61.12,959200,0
+ALGN.US,D,20150625,000000,61.25,62.17,61.17,61.57,790800,0
+ALGN.US,D,20150626,000000,61.88,62.66,61.69,62.63,734900,0
+ALGN.US,D,20150629,000000,62.26,62.74,61.53,61.65,863300,0
+ALGN.US,D,20150630,000000,62.34,63.11,61.65,62.71,843671,0
+ALGN.US,D,20150701,000000,63.18,63.75,62.62,63.22,785900,0
+ALGN.US,D,20150702,000000,63.37,64,62.8,63.29,1006100,0
+ALGN.US,D,20150706,000000,62.72,64.18,62.29,62.5,2088900,0
+ALGN.US,D,20150707,000000,62.79,63.66,61.78,63.5,640800,0
+ALGN.US,D,20150708,000000,63.24,63.71,62.1,62.74,747800,0
+ALGN.US,D,20150709,000000,63.36,63.37,62.01,62.2,568100,0
+ALGN.US,D,20150710,000000,62.84,63.15,62.26,62.94,573200,0
+ALGN.US,D,20150713,000000,63.06,63.82,62.68,63.61,471300,0
+ALGN.US,D,20150714,000000,63.53,64.51,63.53,64.31,424477,0
+ALGN.US,D,20150715,000000,64.5,65.04,63.965,64.63,812232,0
+ALGN.US,D,20150716,000000,65.05,65.58,64.71,65.37,561800,0
+ALGN.US,D,20150717,000000,65.46,65.63,64.72,64.93,607800,0
+ALGN.US,D,20150720,000000,65.08,66.46,64.95,66.04,647000,0
+ALGN.US,D,20150721,000000,66.45,66.45,64.74,65.16,848800,0
+ALGN.US,D,20150722,000000,64.83,65.53,64.73,65.23,728200,0
+ALGN.US,D,20150723,000000,65.74,66.53,65.17,65.59,1484200,0
+ALGN.US,D,20150724,000000,63.5,64.6,60.05,60.4,3805800,0
+ALGN.US,D,20150727,000000,59.59,60.98,58.86,60.98,1459600,0
+ALGN.US,D,20150728,000000,61.2,61.6,60.18,61.2,1102300,0
+ALGN.US,D,20150729,000000,61.48,62.7,60.73,62.6,1435600,0
+ALGN.US,D,20150730,000000,62.8,62.93,62.14,62.36,663800,0
+ALGN.US,D,20150731,000000,62.59,63.53,62.08,62.7,628800,0
+ALGN.US,D,20150803,000000,62.48,63.06,61.5,62.61,820235,0
+ALGN.US,D,20150804,000000,62.33,62.83,61.39,61.44,695500,0
+ALGN.US,D,20150805,000000,61.87,62.6,61.5,62.07,511600,0
+ALGN.US,D,20150806,000000,61.95,62.04,60.55,60.94,391119,0
+ALGN.US,D,20150807,000000,60.94,61.21,60.16,60.73,530000,0
+ALGN.US,D,20150810,000000,61.05,61.97,61.05,61.7,486900,0
+ALGN.US,D,20150811,000000,61.13,61.78,60.77,61.15,491871,0
+ALGN.US,D,20150812,000000,60.33,60.95,59.67,60.83,431300,0
+ALGN.US,D,20150813,000000,60.63,61.26,60.14,60.2,509800,0
+ALGN.US,D,20150814,000000,60,60.67,59.68,60.57,341400,0
+ALGN.US,D,20150817,000000,60.48,60.99,60.05,60.88,701000,0
+ALGN.US,D,20150818,000000,60.81,61.32,60.32,60.52,385300,0
+ALGN.US,D,20150819,000000,60.07,60.43,59.44,59.73,726200,0
+ALGN.US,D,20150820,000000,59.5,59.5,57.96,58.02,539500,0
+ALGN.US,D,20150821,000000,57.64,57.99,56.39,56.45,669700,0
+ALGN.US,D,20150824,000000,52.75,56.41,52.01,54.55,874233,0
+ALGN.US,D,20150825,000000,56.38,56.47,54.15,54.23,774900,0
+ALGN.US,D,20150826,000000,55.53,56.22,54.71,55.95,914100,0
+ALGN.US,D,20150827,000000,56.83,57.49,55.82,56.82,426700,0
+ALGN.US,D,20150828,000000,57.02,57.36,56.36,57.27,375000,0
+ALGN.US,D,20150831,000000,57.07,57.84,56.55,56.6,595600,0
+ALGN.US,D,20150901,000000,55.62,56.44,53.85,53.94,928700,0
+ALGN.US,D,20150902,000000,54.49,55.13,53.57,55.1,807300,0
+ALGN.US,D,20150903,000000,55.17,55.86,54.88,55.13,632900,0
+ALGN.US,D,20150904,000000,54.44,54.87,53.74,54.28,510000,0
+ALGN.US,D,20150908,000000,55.21,55.52,54.7,55.4,475100,0
+ALGN.US,D,20150909,000000,56.03,56.21,54.85,54.97,332900,0
+ALGN.US,D,20150910,000000,54.69,55.84,54.344,55.19,369748,0
+ALGN.US,D,20150911,000000,55.53,56.9,55.09,55.55,631200,0
+ALGN.US,D,20150914,000000,55.66,55.88,55.38,55.61,563100,0
+ALGN.US,D,20150915,000000,55.84,56.66,55.03,56.52,485400,0
+ALGN.US,D,20150916,000000,56.33,56.79,56.12,56.6,447200,0
+ALGN.US,D,20150917,000000,56.73,59.47,56.446,58.45,755721,0
+ALGN.US,D,20150918,000000,57.74,58.54,57.24,57.42,686100,0
+ALGN.US,D,20150921,000000,57.5,58.07,56.68,57.01,421400,0
+ALGN.US,D,20150922,000000,56.45,56.98,56.12,56.87,562000,0
+ALGN.US,D,20150923,000000,56.85,57.54,56.71,57.21,323800,0
+ALGN.US,D,20150924,000000,56.81,57.1,56.09,56.96,361553,0
+ALGN.US,D,20150925,000000,57.37,57.79,55.91,56.65,702500,0
+ALGN.US,D,20150928,000000,56.17,56.47,54.64,55.33,882301,0
+ALGN.US,D,20150929,000000,55.51,56.8,55.15,55.91,742600,0
+ALGN.US,D,20150930,000000,56.24,56.94,55.51,56.76,847200,0
+ALGN.US,D,20151001,000000,56.58,56.79,55,55.44,882400,0
+ALGN.US,D,20151002,000000,54.91,56.97,54.69,56.91,694100,0
+ALGN.US,D,20151005,000000,57.3,58.59,57.3,58.47,744825,0
+ALGN.US,D,20151006,000000,58.55,58.96,55.53,55.75,721500,0
+ALGN.US,D,20151007,000000,56.05,56.83,55.37,56.55,671503,0
+ALGN.US,D,20151008,000000,56.59,56.96,55.43,56.23,450200,0
+ALGN.US,D,20151009,000000,56.33,56.63,55.68,56.39,689300,0
+ALGN.US,D,20151012,000000,56.45,57.66,56.38,57.26,355604,0
+ALGN.US,D,20151013,000000,56.83,57.53,56.16,56.21,747400,0
+ALGN.US,D,20151014,000000,56.52,57.05,55.32,56.5,742800,0
+ALGN.US,D,20151015,000000,57.13,60.93,56.98,60.65,1555800,0
+ALGN.US,D,20151016,000000,60.83,61.42,59.84,60.65,653000,0
+ALGN.US,D,20151019,000000,60.47,61.73,60.325,61.1,769612,0
+ALGN.US,D,20151020,000000,61.28,62,60.72,61.98,821100,0
+ALGN.US,D,20151021,000000,62.44,62.44,60.74,61.59,700100,0
+ALGN.US,D,20151022,000000,61.76,61.9,60.35,60.78,2557600,0
+ALGN.US,D,20151023,000000,64.5,68.48,64.4,67.97,2609000,0
+ALGN.US,D,20151026,000000,67,68.43,66.18,68.27,1298000,0
+ALGN.US,D,20151027,000000,68,68.16,66.22,67.09,1255400,0
+ALGN.US,D,20151028,000000,67.12,67.12,65.39,66.3,1379500,0
+ALGN.US,D,20151029,000000,66.47,66.47,65.28,65.7,1193900,0
+ALGN.US,D,20151030,000000,65.39,65.97,64.56,65.46,924100,0
+ALGN.US,D,20151102,000000,65.76,67.08,65.15,66.37,891918,0
+ALGN.US,D,20151103,000000,66.2,66.96,65.61,66.93,464640,0
+ALGN.US,D,20151104,000000,67.18,67.31,65.98,66.53,339018,0
+ALGN.US,D,20151105,000000,66.6,66.8,65.78,66.39,322100,0
+ALGN.US,D,20151106,000000,66.16,67.19,65.94,67.17,334200,0
+ALGN.US,D,20151109,000000,66.93,67.98,66.57,67.08,496479,0
+ALGN.US,D,20151110,000000,66.66,67.11,64.69,66.1,1177200,0
+ALGN.US,D,20151111,000000,66,66.19,65.43,65.59,741800,0
+ALGN.US,D,20151112,000000,65.04,65.6,63.88,64,484800,0
+ALGN.US,D,20151113,000000,64,64.36,63.6,63.67,475500,0
+ALGN.US,D,20151116,000000,63.65,65.23,63.05,65.15,699200,0
+ALGN.US,D,20151117,000000,65.33,66.41,65.11,65.28,642800,0
+ALGN.US,D,20151118,000000,66.63,66.72,65.14,66.33,436400,0
+ALGN.US,D,20151119,000000,66.38,67.46,66,67.39,802100,0
+ALGN.US,D,20151120,000000,67.36,67.96,66.92,67.19,453800,0
+ALGN.US,D,20151123,000000,67.04,67.68,66.92,67.21,595400,0
+ALGN.US,D,20151124,000000,67,67.3,66.19,67.25,663500,0
+ALGN.US,D,20151125,000000,67.46,67.97,67.22,67.76,321500,0
+ALGN.US,D,20151127,000000,67.73,67.97,67.25,67.65,141200,0
+ALGN.US,D,20151130,000000,67.79,68,66.45,66.74,424800,0
+ALGN.US,D,20151201,000000,66.86,67.23,66.153,67.09,301852,0
+ALGN.US,D,20151202,000000,67.34,68.327,67.09,67.93,580560,0
+ALGN.US,D,20151203,000000,68.33,68.425,65.581,65.82,517928,0
+ALGN.US,D,20151204,000000,65.8,66.29,64.52,65.56,588800,0
+ALGN.US,D,20151207,000000,65.71,66.59,65.06,66.47,308600,0
+ALGN.US,D,20151208,000000,66.23,66.72,65.13,66.58,341935,0
+ALGN.US,D,20151209,000000,66.17,66.96,64.52,64.84,353800,0
+ALGN.US,D,20151210,000000,65.04,66.35,64.46,65.03,370700,0
+ALGN.US,D,20151211,000000,64.69,65.35,64.03,65.09,434900,0
+ALGN.US,D,20151214,000000,65.2,65.689,64.4,65.04,346586,0
+ALGN.US,D,20151215,000000,65.69,66.16,64.58,65.84,342500,0
+ALGN.US,D,20151216,000000,66.11,66.31,63.19,65.76,286800,0
+ALGN.US,D,20151217,000000,65.75,65.94,64.11,64.77,248400,0
+ALGN.US,D,20151218,000000,64.41,64.72,63.85,64.16,659600,0
+ALGN.US,D,20151221,000000,64.46,64.68,63.73,64.21,319800,0
+ALGN.US,D,20151222,000000,64.72,65.85,64.1,65.42,305405,0
+ALGN.US,D,20151223,000000,65.75,65.91,63.84,65.12,364500,0
+ALGN.US,D,20151224,000000,65.36,65.73,65.22,65.39,243521,0
+ALGN.US,D,20151228,000000,65.1,66.49,65.1,66.34,303458,0
+ALGN.US,D,20151229,000000,66.93,67.37,66.01,66.37,211955,0
+ALGN.US,D,20151230,000000,66.41,66.64,66.07,66.1,150377,0
+ALGN.US,D,20151231,000000,66.5,67.37,65.79,65.85,434130,0
+ALGN.US,D,20160104,000000,64.99,65,63.43,64.27,875422,0
+ALGN.US,D,20160105,000000,64.64,67,64.64,64.95,637463,0
+ALGN.US,D,20160106,000000,64.11,65.82,64.03,64.87,765945,0
+ALGN.US,D,20160107,000000,63.53,64.89,62.905,63.5,671015,0
+ALGN.US,D,20160108,000000,64.38,66.1,63.94,64.53,829198,0
+ALGN.US,D,20160111,000000,64.78,64.95,60.44,61,884991,0
+ALGN.US,D,20160112,000000,61,62.21,60.61,61.77,302942,0
+ALGN.US,D,20160113,000000,61.89,62.025,58.68,58.86,417331,0
+ALGN.US,D,20160114,000000,59.31,60.52,58.18,59.99,334441,0
+ALGN.US,D,20160115,000000,58.7,59.86,57.83,59.85,281387,0
+ALGN.US,D,20160119,000000,60.27,61.05,59.31,59.77,606100,0
+ALGN.US,D,20160120,000000,59.16,60.94,57.31,60.33,649356,0
+ALGN.US,D,20160121,000000,60.46,61.3476,59.88,60.73,334915,0
+ALGN.US,D,20160122,000000,61.18,61.46,59.86,60.95,616832,0
+ALGN.US,D,20160125,000000,60.81,61.33,60.17,60.39,276186,0
+ALGN.US,D,20160126,000000,60.47,62.34,59.94,62.21,266853,0
+ALGN.US,D,20160127,000000,62.4,62.94,61.21,61.41,294388,0
+ALGN.US,D,20160128,000000,61.58,62.2,58.43,59.51,1061445,0
+ALGN.US,D,20160129,000000,64.5,69.36,62.885,66.15,1921206,0
+ALGN.US,D,20160201,000000,66.11,68.03,65.58,67.55,875155,0
+ALGN.US,D,20160202,000000,65.65,67.75,65.57,67.54,675079,0
+ALGN.US,D,20160203,000000,67.76,68,65.25,67.17,443701,0
+ALGN.US,D,20160204,000000,67.01,67.99,66.59,67.38,266827,0
+ALGN.US,D,20160205,000000,67.1,67.34,65.02,65.87,437649,0
+ALGN.US,D,20160208,000000,65,65,57.51,58.65,1366289,0
+ALGN.US,D,20160209,000000,58.22,59.74,58.045,58.66,666910,0
+ALGN.US,D,20160210,000000,59.21,62.68,58.69,60.13,983187,0
+ALGN.US,D,20160211,000000,59.21,59.72,57.75,58.79,583233,0
+ALGN.US,D,20160212,000000,59.74,59.95,58,58.78,382898,0
+ALGN.US,D,20160216,000000,59.61,61.95,58.955,61.87,608255,0
+ALGN.US,D,20160217,000000,62.07,63.66,61.06,63.1,514473,0
+ALGN.US,D,20160218,000000,63.62,63.83,62.39,62.88,358407,0
+ALGN.US,D,20160219,000000,62.35,63.44,61.44,63.29,218264,0
+ALGN.US,D,20160222,000000,63.77,64.66,63.68,64.33,328314,0
+ALGN.US,D,20160223,000000,63.42,64.5,62.82,62.94,368050,0
+ALGN.US,D,20160224,000000,62.24,63.55,61.49,63.32,331017,0
+ALGN.US,D,20160225,000000,63.5,64.495,63.275,64.46,292945,0
+ALGN.US,D,20160226,000000,64.2,65.62,64.16,65.4,365753,0
+ALGN.US,D,20160229,000000,65.32,66.25,65.08,66.03,500998,0
+ALGN.US,D,20160301,000000,66.26,68.08,65.77,67.86,611407,0
+ALGN.US,D,20160302,000000,67.98,68.62,66.715,68.51,491944,0
+ALGN.US,D,20160303,000000,68.59,69.58,67.765,69.44,393100,0
+ALGN.US,D,20160304,000000,69.48,70.6,68.48,70.39,650326,0
+ALGN.US,D,20160307,000000,70.35,71.65,69.84,71.55,504621,0
+ALGN.US,D,20160308,000000,71.07,71.51,69.84,70.6,755372,0
+ALGN.US,D,20160309,000000,70.66,71.14,70.13,70.69,614297,0
+ALGN.US,D,20160310,000000,70.63,71.075,69.45,70.42,691860,0
+ALGN.US,D,20160311,000000,71.22,72.75,70.84,72.3,583866,0
+ALGN.US,D,20160314,000000,71.58,72.56,71.1229,72.21,487985,0
+ALGN.US,D,20160315,000000,71.97,72.74,70.82,71.04,616166,0
+ALGN.US,D,20160316,000000,70.6,72.83,70.41,72.64,702459,0
+ALGN.US,D,20160317,000000,68.67,69.24,66.79,68.47,3111127,0
+ALGN.US,D,20160318,000000,68.5,69.43,68.25,68.9,1293384,0
+ALGN.US,D,20160321,000000,69.22,69.88,68.46,68.8,892530,0
+ALGN.US,D,20160322,000000,68.71,69.88,68.44,69.82,673051,0
+ALGN.US,D,20160323,000000,69.91,70.4,69.51,69.78,689692,0
+ALGN.US,D,20160324,000000,69.6,70.35,68.81,70.23,597216,0
+ALGN.US,D,20160328,000000,70.34,70.68,69.7,70.35,696511,0
+ALGN.US,D,20160329,000000,70.06,72.63,69.71,72.47,815194,0
+ALGN.US,D,20160330,000000,72.53,73.43,71.94,72.01,537471,0
+ALGN.US,D,20160331,000000,72,73.55,71.9736,72.69,903764,0
+ALGN.US,D,20160401,000000,72.57,73.46,71.9,73.02,506348,0
+ALGN.US,D,20160404,000000,73.3,73.83,72.29,73.34,533444,0
+ALGN.US,D,20160405,000000,72.92,73.06,71.93,72.18,544202,0
+ALGN.US,D,20160406,000000,72.09,73.575,71.91,73.55,554196,0
+ALGN.US,D,20160407,000000,73.57,73.62,72.3,72.49,544764,0
+ALGN.US,D,20160408,000000,73.17,73.324,72.36,73.06,313997,0
+ALGN.US,D,20160411,000000,73.25,74.21,72.99,73.32,361277,0
+ALGN.US,D,20160412,000000,73.37,73.7,72.71,73.09,317899,0
+ALGN.US,D,20160413,000000,73.22,73.49,72.87,73.09,436886,0
+ALGN.US,D,20160414,000000,73.16,73.43,72.62,73.13,252732,0
+ALGN.US,D,20160415,000000,72.98,73.67,72.7511,73.47,417435,0
+ALGN.US,D,20160418,000000,73.45,74.03,73.13,73.63,490212,0
+ALGN.US,D,20160419,000000,74.07,74.13,72.71,72.9,396409,0
+ALGN.US,D,20160420,000000,73.42,74.03,72.48,73.55,792029,0
+ALGN.US,D,20160421,000000,73.73,74.196,73.04,73.3,368444,0
+ALGN.US,D,20160422,000000,73.3,73.88,72.94,73.87,619807,0
+ALGN.US,D,20160425,000000,73.79,74.52,73.54,74.28,376012,0
+ALGN.US,D,20160426,000000,74.73,75.17,74.05,74.7,501946,0
+ALGN.US,D,20160427,000000,74.04,74.99,73.65,74.78,329457,0
+ALGN.US,D,20160428,000000,74.42,75.74,73.41,73.7,768523,0
+ALGN.US,D,20160429,000000,75.05,75.69,70.03,72.19,1315572,0
+ALGN.US,D,20160502,000000,72.56,75.11,72.39,75.1,1225264,0
+ALGN.US,D,20160503,000000,74.1,75.41,73.97,74.9,1001507,0
+ALGN.US,D,20160504,000000,74.4,75.08,74.05,74.8,719126,0
+ALGN.US,D,20160505,000000,74.36,76.29,74.26,75.56,1149737,0
+ALGN.US,D,20160506,000000,75.05,75.63,73.85,74.7,883176,0
+ALGN.US,D,20160509,000000,74.48,76.516,74.48,75.58,760261,0
+ALGN.US,D,20160510,000000,76.3,77.09,75.99,76.56,641562,0
+ALGN.US,D,20160511,000000,77.09,77.185,76.01,76.33,537545,0
+ALGN.US,D,20160512,000000,76.4,77.185,75.14,75.72,472058,0
+ALGN.US,D,20160513,000000,75.47,76.8,75.47,76.08,396133,0
+ALGN.US,D,20160516,000000,76.4,77.6,76.36,77,485583,0
+ALGN.US,D,20160517,000000,77.13,77.32,75.76,75.96,550013,0
+ALGN.US,D,20160518,000000,75.9,77.11,75.52,76.03,887470,0
+ALGN.US,D,20160519,000000,75.62,77.09,74.92,75.97,572340,0
+ALGN.US,D,20160520,000000,76.48,78.25,76.14,77.43,669309,0
+ALGN.US,D,20160523,000000,77.7,78.28,77.19,77.38,865593,0
+ALGN.US,D,20160524,000000,78.04,78.94,77.54,78.78,726160,0
+ALGN.US,D,20160525,000000,78.83,79.46,78.29,79,787762,0
+ALGN.US,D,20160526,000000,79.02,79.1,78.06,78.74,534744,0
+ALGN.US,D,20160527,000000,78.59,79.58,78.285,79.18,548297,0
+ALGN.US,D,20160531,000000,79.18,79.79,78.72,78.83,654891,0
+ALGN.US,D,20160601,000000,78.92,79.66,78.45,79.22,594249,0
+ALGN.US,D,20160602,000000,79.02,79.64,79,79.63,663466,0
+ALGN.US,D,20160603,000000,79.6,79.6,78.275,78.4,761124,0
+ALGN.US,D,20160606,000000,78.41,79.02,77.91,78.7,596287,0
+ALGN.US,D,20160607,000000,78.84,79.299,78.35,78.84,458297,0
+ALGN.US,D,20160608,000000,78.97,79.58,78.4,79.37,410420,0
+ALGN.US,D,20160609,000000,79.1,79.78,78.9754,79.69,371222,0
+ALGN.US,D,20160610,000000,78.95,79.24,78.57,78.83,376785,0
+ALGN.US,D,20160613,000000,78.61,79.56,78.24,78.25,337921,0
+ALGN.US,D,20160614,000000,78,79.12,77.7,78.96,311960,0
+ALGN.US,D,20160615,000000,79.39,79.63,78.95,79.255,564546,0
+ALGN.US,D,20160616,000000,78.95,79.58,78.31,79.35,522125,0
+ALGN.US,D,20160617,000000,79.2,79.66,78.53,79.16,568802,0
+ALGN.US,D,20160620,000000,80.17,81,79.605,79.66,510193,0
+ALGN.US,D,20160621,000000,79.51,79.94,78.94,79.34,532652,0
+ALGN.US,D,20160622,000000,79.39,80.53,78.84,80.415,460458,0
+ALGN.US,D,20160623,000000,81.19,81.98,79.89,81.78,495723,0
+ALGN.US,D,20160624,000000,78.85,80.18,78.14,79,639103,0
+ALGN.US,D,20160627,000000,78.33,79.24,77.07,77.21,483051,0
+ALGN.US,D,20160628,000000,77.87,78.65,77.4001,78.62,534934,0
+ALGN.US,D,20160629,000000,79.35,79.99,78.955,79.85,494867,0
+ALGN.US,D,20160630,000000,79.91,80.56,79.37,80.55,549881,0
+ALGN.US,D,20160701,000000,80.74,82.57,80.31,82.54,553989,0
+ALGN.US,D,20160705,000000,82.55,82.63,80.3,80.87,360500,0
+ALGN.US,D,20160706,000000,80.71,81.9,80.5001,81.25,820682,0
+ALGN.US,D,20160707,000000,82.18,83.18,81.375,81.89,663377,0
+ALGN.US,D,20160708,000000,82.21,83.3,81.92,82.93,557022,0
+ALGN.US,D,20160711,000000,83.49,83.77,82.93,83.36,394629,0
+ALGN.US,D,20160712,000000,83.98,84.75,83.7724,84.38,583866,0
+ALGN.US,D,20160713,000000,84.37,84.795,82.895,83.06,521491,0
+ALGN.US,D,20160714,000000,83.65,83.92,82.96,83.25,367680,0
+ALGN.US,D,20160715,000000,83.35,83.96,82,82.42,478596,0
+ALGN.US,D,20160718,000000,82.4,82.98,82.4,82.87,358479,0
+ALGN.US,D,20160719,000000,83.2,83.35,82.74,82.98,394096,0
+ALGN.US,D,20160720,000000,83.59,83.91,83.34,83.41,499339,0
+ALGN.US,D,20160721,000000,83.68,84.115,82.31,82.72,490368,0
+ALGN.US,D,20160722,000000,83,84.6,82.6,84.59,431043,0
+ALGN.US,D,20160725,000000,84.63,84.67,83.77,84.17,305427,0
+ALGN.US,D,20160726,000000,84.15,85.66,84.15,85.61,381863,0
+ALGN.US,D,20160727,000000,85.57,85.77,84.561,85.15,300824,0
+ALGN.US,D,20160728,000000,85.36,86.2,84.4,85.28,955693,0
+ALGN.US,D,20160729,000000,85.25,89.58,85.2,89.15,1610677,0
+ALGN.US,D,20160801,000000,89.49,90.0972,88.65,89.69,444576,0
+ALGN.US,D,20160802,000000,89.32,90.61,89.26,90.37,651168,0
+ALGN.US,D,20160803,000000,90.52,92.04,90.02,91.95,867488,0
+ALGN.US,D,20160804,000000,91.98,92.4,90.68,91.72,989710,0
+ALGN.US,D,20160805,000000,92,92.61,91.42,91.81,742517,0
+ALGN.US,D,20160808,000000,92.21,92.4,91.47,91.8,687679,0
+ALGN.US,D,20160809,000000,91.98,93.27,91.87,93.16,552278,0
+ALGN.US,D,20160810,000000,93.47,93.9,93.12,93.37,621771,0
+ALGN.US,D,20160811,000000,93.38,95.05,93.37,94.63,483426,0
+ALGN.US,D,20160812,000000,94.84,95.78,94.56,95.65,785729,0
+ALGN.US,D,20160815,000000,95.62,96.13,94.86,96,559282,0
+ALGN.US,D,20160816,000000,95.83,95.93,94.63,94.71,224223,0
+ALGN.US,D,20160817,000000,94.82,95,92.3322,93.03,954176,0
+ALGN.US,D,20160818,000000,92.49,95.23,92.49,94.71,776791,0
+ALGN.US,D,20160819,000000,94.47,95.59,94.02,94.82,269297,0
+ALGN.US,D,20160822,000000,94.52,95.4,94.22,94.4,476553,0
+ALGN.US,D,20160823,000000,94.5,94.6,93.27,93.61,687883,0
+ALGN.US,D,20160824,000000,93.6,93.63,92.18,92.41,637186,0
+ALGN.US,D,20160825,000000,92.4,92.71,90.57,92.02,874902,0
+ALGN.US,D,20160826,000000,92.1,93.79,92.1,92.67,515114,0
+ALGN.US,D,20160829,000000,92.98,93.82,92.74,93.45,476047,0
+ALGN.US,D,20160830,000000,93.51,93.72,92.45,93.19,737127,0
+ALGN.US,D,20160831,000000,93.05,93.44,92.34,92.9,570123,0
+ALGN.US,D,20160901,000000,93.2,93.92,92.4,93.76,550948,0
+ALGN.US,D,20160902,000000,94.43,95.94,94.43,95.78,681221,0
+ALGN.US,D,20160906,000000,96.23,96.5681,94.39,95.27,481498,0
+ALGN.US,D,20160907,000000,95.38,96.48,95.38,96.29,703541,0
+ALGN.US,D,20160908,000000,96.25,96.9,95.2,95.39,338936,0
+ALGN.US,D,20160909,000000,94.57,95.437,91.51,91.79,796974,0
+ALGN.US,D,20160912,000000,91.57,93.35,91.02,93.12,831323,0
+ALGN.US,D,20160913,000000,92.61,93.6025,91.32,92,452855,0
+ALGN.US,D,20160914,000000,92.1,92.59,91.45,92.35,478900,0
+ALGN.US,D,20160915,000000,92.95,93.59,92.04,92.92,719084,0
+ALGN.US,D,20160916,000000,92.86,94.1,92.47,93.84,784924,0
+ALGN.US,D,20160919,000000,93.89,95.44,93.5,94.13,396697,0
+ALGN.US,D,20160920,000000,94.79,94.98,93.67,93.7,816736,0
+ALGN.US,D,20160921,000000,93.76,95.7,93.47,95.34,1195932,0
+ALGN.US,D,20160922,000000,95.98,96.23,95.46,95.67,1003893,0
+ALGN.US,D,20160923,000000,95.3,95.55,93.7266,94.13,331075,0
+ALGN.US,D,20160926,000000,94.07,94.13,92.86,93.1,392902,0
+ALGN.US,D,20160927,000000,93.49,94.6499,93.07,94.44,433215,0
+ALGN.US,D,20160928,000000,94.54,94.7,93.59,94.6,252356,0
+ALGN.US,D,20160929,000000,94.51,94.51,91.64,92.41,447357,0
+ALGN.US,D,20160930,000000,92.5,94.52,92.33,93.75,472386,0
+ALGN.US,D,20161003,000000,92.04,92.3015,88.2,90.21,1375786,0
+ALGN.US,D,20161004,000000,90.58,91.68,88.75,89.46,661752,0
+ALGN.US,D,20161005,000000,89.51,90.34,89.18,89.48,638264,0
+ALGN.US,D,20161006,000000,89.09,90.145,88.92,89.44,716476,0
+ALGN.US,D,20161007,000000,89.77,90,88.5,89.68,550464,0
+ALGN.US,D,20161010,000000,89.71,92.18,89.71,91.08,446088,0
+ALGN.US,D,20161011,000000,91.32,92.04,88.8,89.61,496925,0
+ALGN.US,D,20161012,000000,90.02,90.5629,89.11,90.26,417009,0
+ALGN.US,D,20161013,000000,89.96,91.44,89.47,90.95,547013,0
+ALGN.US,D,20161014,000000,91.05,91.82,90.57,90.88,533451,0
+ALGN.US,D,20161017,000000,90.72,91.2699,89.35,89.79,530326,0
+ALGN.US,D,20161018,000000,90.9,91.18,90.29,90.41,445515,0
+ALGN.US,D,20161019,000000,91.11,91.52,90.245,91,394318,0
+ALGN.US,D,20161020,000000,91,91.61,90.67,91.53,307794,0
+ALGN.US,D,20161021,000000,90.5,90.62,88.86,89.5,758862,0
+ALGN.US,D,20161024,000000,90,91.05,89.04,89.26,835693,0
+ALGN.US,D,20161025,000000,89.99,89.99,87.12,87.5,687346,0
+ALGN.US,D,20161026,000000,87,87,84.18,84.52,1151244,0
+ALGN.US,D,20161027,000000,84.9,84.9,83.2701,84.14,796482,0
+ALGN.US,D,20161028,000000,83.8,86.63,83.3,85.17,744493,0
+ALGN.US,D,20161031,000000,85.31,86.345,83.63,85.92,1377455,0
+ALGN.US,D,20161101,000000,85.86,86.73,83.77,84.56,1308617,0
+ALGN.US,D,20161102,000000,84.48,86.725,84.21,85.21,1150707,0
+ALGN.US,D,20161103,000000,85.71,87.01,85.42,86.08,585311,0
+ALGN.US,D,20161104,000000,86.09,86.535,85.56,85.73,719132,0
+ALGN.US,D,20161107,000000,87.14,88.69,86.38,87.86,1176825,0
+ALGN.US,D,20161108,000000,89.89,91.96,86.72,88.79,2220076,0
+ALGN.US,D,20161109,000000,87.77,91.38,87.19,90.88,1155904,0
+ALGN.US,D,20161110,000000,91.77,92.62,88.74,90.6,896525,0
+ALGN.US,D,20161111,000000,90.51,92.15,89.82,91.54,917514,0
+ALGN.US,D,20161114,000000,92.06,92.87,89.99,90.22,1109908,0
+ALGN.US,D,20161115,000000,90.52,94.56,90.52,93.95,1372965,0
+ALGN.US,D,20161116,000000,93.42,95.34,93.21,94.04,976585,0
+ALGN.US,D,20161117,000000,93.75,97.28,93.72,97.24,1280814,0
+ALGN.US,D,20161118,000000,97.73,98.62,94.8,94.84,909794,0
+ALGN.US,D,20161121,000000,94.75,97.102,94.25,96.18,842133,0
+ALGN.US,D,20161122,000000,95,95.11,93.19,94.46,1081354,0
+ALGN.US,D,20161123,000000,94.05,96.08,94.05,95.55,758856,0
+ALGN.US,D,20161125,000000,96.44,96.88,95.73,96.19,455039,0
+ALGN.US,D,20161128,000000,96.33,98.11,95.01,95.34,1017123,0
+ALGN.US,D,20161129,000000,95.95,96.225,94.94,95.51,1022831,0
+ALGN.US,D,20161130,000000,95,95.45,92.31,93.05,3587534,0
+ALGN.US,D,20161201,000000,93.12,93.68,91.46,92.54,1398606,0
+ALGN.US,D,20161202,000000,92.3,94.16,92.25,92.46,778776,0
+ALGN.US,D,20161205,000000,93.26,94.71,93.2101,94.01,859067,0
+ALGN.US,D,20161206,000000,94.65,96.37,92.74,96.25,923840,0
+ALGN.US,D,20161207,000000,98.17,98.21,95.25,98.14,1272338,0
+ALGN.US,D,20161208,000000,97.89,99.58,97.47,99.3,889204,0
+ALGN.US,D,20161209,000000,99.84,100.67,98.4298,98.62,1146075,0
+ALGN.US,D,20161212,000000,97.99,99.48,97.62,98.53,1019424,0
+ALGN.US,D,20161213,000000,99.69,100.495,97.94,99.15,690383,0
+ALGN.US,D,20161214,000000,99.05,99.93,98.0501,98.6,704677,0
+ALGN.US,D,20161215,000000,98.93,100.59,98.25,100.27,827244,0
+ALGN.US,D,20161216,000000,100.18,101.79,100.02,101.14,1208024,0
+ALGN.US,D,20161219,000000,101.56,102.1,100.09,100.25,723655,0
+ALGN.US,D,20161220,000000,100.13,100.8,99.05,99.39,592344,0
+ALGN.US,D,20161221,000000,99.76,99.76,98.351,98.65,487702,0
+ALGN.US,D,20161222,000000,98.93,99.16,97.99,98.21,556477,0
+ALGN.US,D,20161223,000000,98.39,98.69,97.91,98.5,410150,0
+ALGN.US,D,20161227,000000,98.71,99.45,98.59,98.66,380859,0
+ALGN.US,D,20161228,000000,98.6,99.24,96.5,96.8,490848,0
+ALGN.US,D,20161229,000000,97.09,97.59,96.55,96.96,442607,0
+ALGN.US,D,20161230,000000,97.12,97.35,95.84,96.13,489377,0
+ALGN.US,D,20170103,000000,96.49,98.33,95.801,96.96,801757,0
+ALGN.US,D,20170104,000000,96.85,98.82,96.8,97.77,648623,0
+ALGN.US,D,20170105,000000,97.52,97.77,94.41,94.82,723600,0
+ALGN.US,D,20170106,000000,94.82,95.74,93.6,94.08,976781,0
+ALGN.US,D,20170109,000000,94.13,95.87,93.51,94.79,808148,0
+ALGN.US,D,20170110,000000,94.61,96.79,94.15,96.13,753685,0
+ALGN.US,D,20170111,000000,96.07,96.76,95.06,96,566404,0
+ALGN.US,D,20170112,000000,95.57,95.85,94.4,95.55,505052,0
+ALGN.US,D,20170113,000000,95.65,96.64,95.2791,96.01,478486,0
+ALGN.US,D,20170117,000000,95.47,96.17,94.63,95.34,515030,0
+ALGN.US,D,20170118,000000,95.79,96.11,93.83,94.42,678278,0
+ALGN.US,D,20170119,000000,91.51,91.85,90.21,90.55,2048973,0
+ALGN.US,D,20170120,000000,90.89,92.025,90.86,91.7,794665,0
+ALGN.US,D,20170123,000000,91.58,92.47,91.44,92.04,630109,0
+ALGN.US,D,20170124,000000,92.53,92.67,90.78,91.65,802358,0
+ALGN.US,D,20170125,000000,91.88,93.6,91.76,93.41,414867,0
+ALGN.US,D,20170126,000000,93.46,93.56,91.84,92.23,593850,0
+ALGN.US,D,20170127,000000,91.67,92.47,89.9601,90.93,1570069,0
+ALGN.US,D,20170130,000000,89.64,90.09,88.56,89.98,1333627,0
+ALGN.US,D,20170131,000000,89.72,91.75,89.32,91.69,1529555,0
+ALGN.US,D,20170201,000000,97,102,95.43,97.25,3738248,0
+ALGN.US,D,20170202,000000,97.38,98.54,94.72,95.08,1599043,0
+ALGN.US,D,20170203,000000,95.43,96.52,94.14,95.82,1104765,0
+ALGN.US,D,20170206,000000,96,96.24,93.3,93.85,1197703,0
+ALGN.US,D,20170207,000000,94.31,94.5,93.09,93.65,922119,0
+ALGN.US,D,20170208,000000,93.25,94.19,92.61,94.17,548707,0
+ALGN.US,D,20170209,000000,94.2,96.49,94.2,95.98,657406,0
+ALGN.US,D,20170210,000000,95.96,97.22,95.17,96.97,716802,0
+ALGN.US,D,20170213,000000,96.92,98.02,96.4001,97.61,577843,0
+ALGN.US,D,20170214,000000,97.67,99.28,97.31,98.39,570180,0
+ALGN.US,D,20170215,000000,98.27,100.12,98.1684,99.96,573245,0
+ALGN.US,D,20170216,000000,100,100.76,99.62,100.42,763199,0
+ALGN.US,D,20170217,000000,100.35,101.83,99.6,101.765,659950,0
+ALGN.US,D,20170221,000000,102.28,102.9,101.06,101.86,521931,0
+ALGN.US,D,20170222,000000,100.61,101.195,100.025,101.09,778286,0
+ALGN.US,D,20170223,000000,101.21,101.65,100.27,101.16,501040,0
+ALGN.US,D,20170224,000000,100.57,103.04,100.57,102.9,678574,0
+ALGN.US,D,20170227,000000,102.57,103.24,102.11,102.26,608023,0
+ALGN.US,D,20170228,000000,102.27,103.83,102.27,102.76,725239,0
+ALGN.US,D,20170301,000000,103.77,104.42,102.67,103.83,745482,0
+ALGN.US,D,20170302,000000,104.09,104.53,103.16,104.14,520756,0
+ALGN.US,D,20170303,000000,104.2,104.25,103.12,104.04,451567,0
+ALGN.US,D,20170306,000000,104.1,104.7,102.18,102.74,742771,0
+ALGN.US,D,20170307,000000,102.47,103.82,102.02,103.15,579832,0
+ALGN.US,D,20170308,000000,103.65,104.59,103.39,103.72,325567,0
+ALGN.US,D,20170309,000000,104.09,105.59,103.22,105.36,465662,0
+ALGN.US,D,20170310,000000,105.84,105.92,104.395,105.32,444777,0
+ALGN.US,D,20170313,000000,105.69,108.27,105.47,107.99,665790,0
+ALGN.US,D,20170314,000000,107.84,107.84,106.62,107.48,490480,0
+ALGN.US,D,20170315,000000,107.59,110.87,107.12,110.31,1082028,0
+ALGN.US,D,20170316,000000,110.65,111.396,109.76,110.47,616810,0
+ALGN.US,D,20170317,000000,110.89,113,110.56,111.85,1101055,0
+ALGN.US,D,20170320,000000,112.25,113.31,111.65,113.23,862349,0
+ALGN.US,D,20170321,000000,113.77,114.29,110.58,111.06,1027791,0
+ALGN.US,D,20170322,000000,110.95,112.49,110.25,111.99,509571,0
+ALGN.US,D,20170323,000000,111.93,113.33,111.35,112.55,526688,0
+ALGN.US,D,20170324,000000,112.64,114.99,112.64,113.87,644508,0
+ALGN.US,D,20170327,000000,113.42,114.49,112.21,114.02,551630,0
+ALGN.US,D,20170328,000000,113.76,114.35,113.215,113.9,386452,0
+ALGN.US,D,20170329,000000,113.81,114.92,113.252,114.23,295584,0
+ALGN.US,D,20170330,000000,114.59,114.98,113.75,113.96,600793,0
+ALGN.US,D,20170331,000000,113.7,115.2,113.46,114.71,545935,0
+ALGN.US,D,20170403,000000,115.13,116.75,114.8,116.36,1110025,0
+ALGN.US,D,20170404,000000,116.56,116.99,115.25,115.61,546208,0
+ALGN.US,D,20170405,000000,115.94,116.45,114.72,114.8,438727,0
+ALGN.US,D,20170406,000000,114.77,115.36,114.18,115.19,506221,0
+ALGN.US,D,20170407,000000,114.76,115.74,114.66,114.74,511730,0
+ALGN.US,D,20170410,000000,115.25,115.25,114.27,114.73,412779,0
+ALGN.US,D,20170411,000000,114.82,115.25,114.1,114.95,473945,0
+ALGN.US,D,20170412,000000,115.16,115.5,113.93,114.11,421120,0
+ALGN.US,D,20170413,000000,113.97,114.72,113.4,113.73,440841,0
+ALGN.US,D,20170417,000000,113.96,115.31,113.815,115.18,403411,0
+ALGN.US,D,20170418,000000,114.94,116.4,114.74,116.32,397313,0
+ALGN.US,D,20170419,000000,116.65,117.98,116.574,117.55,476548,0
+ALGN.US,D,20170420,000000,117.5,119.19,116.32,118.87,663683,0
+ALGN.US,D,20170421,000000,119.1,120.02,118.08,118.44,713557,0
+ALGN.US,D,20170424,000000,120.02,120.875,119.05,120.34,824324,0
+ALGN.US,D,20170425,000000,121.47,121.79,118.37,118.78,1074711,0
+ALGN.US,D,20170426,000000,119.24,120.06,118.45,119.74,570085,0
+ALGN.US,D,20170427,000000,119.96,120.41,119.16,120.09,1296539,0
+ALGN.US,D,20170428,000000,139.79,145.24,133.71,134.62,4319723,0
+ALGN.US,D,20170501,000000,135.39,136.33,133.03,133.68,1433294,0
+ALGN.US,D,20170502,000000,133.56,135.3,133.38,134.12,1642979,0
+ALGN.US,D,20170503,000000,134.5,135.84,131.32,131.97,1718929,0
+ALGN.US,D,20170504,000000,132.21,142.18,132.02,141.89,2072553,0
+ALGN.US,D,20170505,000000,141.69,141.85,137.769,138.03,1440066,0
+ALGN.US,D,20170508,000000,138.25,138.77,136.32,137,1411640,0
+ALGN.US,D,20170509,000000,137.97,138.97,137.23,138.17,730088,0
+ALGN.US,D,20170510,000000,137.96,138.355,135.81,137.01,1119265,0
+ALGN.US,D,20170511,000000,136.51,137.61,135.85,137.47,561025,0
+ALGN.US,D,20170512,000000,137.24,139.229,137.14,138.67,689628,0
+ALGN.US,D,20170515,000000,138.9,139.95,138.16,138.46,785950,0
+ALGN.US,D,20170516,000000,138.83,139.12,137.5,138.61,595772,0
+ALGN.US,D,20170517,000000,137.53,137.89,134.68,136.08,733776,0
+ALGN.US,D,20170518,000000,136,138.84,135.59,137.69,882702,0
+ALGN.US,D,20170519,000000,138,138.99,137.7,138.43,767872,0
+ALGN.US,D,20170522,000000,139.23,139.42,138.04,138.1,982949,0
+ALGN.US,D,20170523,000000,137.93,138.31,136.26,138.22,894555,0
+ALGN.US,D,20170524,000000,138.78,139.26,137.78,138.65,1017282,0
+ALGN.US,D,20170525,000000,138.71,141.94,138.71,141.39,1880300,0
+ALGN.US,D,20170526,000000,141.4,143.09,140.24,142.1,1176627,0
+ALGN.US,D,20170530,000000,142.56,144.45,141.7,143.33,766722,0
+ALGN.US,D,20170531,000000,144.59,146,142.6,145.2,1152169,0
+ALGN.US,D,20170601,000000,146.36,147,144.04,145.91,964418,0
+ALGN.US,D,20170602,000000,146.57,150.355,146.52,149.7,1215671,0
+ALGN.US,D,20170605,000000,150,150.56,148.6,148.83,830633,0
+ALGN.US,D,20170606,000000,148.74,149.53,147.4,148.62,534408,0
+ALGN.US,D,20170607,000000,149.15,149.64,148.57,149.13,652331,0
+ALGN.US,D,20170608,000000,149.25,151.91,148.46,151.82,776393,0
+ALGN.US,D,20170609,000000,152.16,153.93,146.11,148.85,1150345,0
+ALGN.US,D,20170612,000000,147.34,147.79,139,143.41,2236859,0
+ALGN.US,D,20170613,000000,144.17,146.03,142.04,144.38,1024294,0
+ALGN.US,D,20170614,000000,145.38,145.81,142.99,144.3,867392,0
+ALGN.US,D,20170615,000000,142.95,144.17,142.01,144.02,1055616,0
+ALGN.US,D,20170616,000000,144.78,145.51,144.01,145.26,17940259,0
+ALGN.US,D,20170619,000000,146.32,152.14,146.25,149.7,1635917,0
+ALGN.US,D,20170620,000000,150.08,150.84,146.77,146.99,943850,0
+ALGN.US,D,20170621,000000,147.16,149.77,147.153,149.42,670304,0
+ALGN.US,D,20170622,000000,150.07,150.98,148.85,149.69,622643,0
+ALGN.US,D,20170623,000000,154.85,154.85,151.24,153.5,2206218,0
+ALGN.US,D,20170626,000000,153.66,154.79,151.45,151.67,720893,0
+ALGN.US,D,20170627,000000,151.15,152.83,148.94,149.34,883099,0
+ALGN.US,D,20170628,000000,150.19,152.59,149.62,152.24,728066,0
+ALGN.US,D,20170629,000000,151.5,152.09,148.011,148.62,781082,0
+ALGN.US,D,20170630,000000,148.33,150.95,148.33,150.12,577216,0
+ALGN.US,D,20170703,000000,151.06,152.23,148.95,149.03,340637,0
+ALGN.US,D,20170705,000000,151.52,152.8,149.16,151.94,551918,0
+ALGN.US,D,20170706,000000,151.12,151.48,149.5,149.74,679595,0
+ALGN.US,D,20170707,000000,150.98,152.8,150.92,151.9,479679,0
+ALGN.US,D,20170710,000000,152.1,153.48,150.56,151.58,533002,0
+ALGN.US,D,20170711,000000,151.56,152.26,150.33,151.59,754943,0
+ALGN.US,D,20170712,000000,152.07,152.93,151.14,152.51,682727,0
+ALGN.US,D,20170713,000000,153.13,153.65,150.76,152.19,409836,0
+ALGN.US,D,20170714,000000,152.14,154.82,152.12,154.3,517870,0
+ALGN.US,D,20170717,000000,155.01,157.86,154.9,156.21,1003280,0
+ALGN.US,D,20170718,000000,155.99,156.75,155.11,156.02,555805,0
+ALGN.US,D,20170719,000000,157.09,159.45,156.76,159.28,893029,0
+ALGN.US,D,20170720,000000,159.5,160.54,158.1,160.17,946656,0
+ALGN.US,D,20170721,000000,160.31,160.93,158.42,158.87,837675,0
+ALGN.US,D,20170724,000000,158.67,161.81,158.65,161.22,833354,0
+ALGN.US,D,20170725,000000,161.81,161.81,158.45,158.56,1071010,0
+ALGN.US,D,20170726,000000,158.66,159.929,157.37,158.69,809275,0
+ALGN.US,D,20170727,000000,160.52,160.648,155.55,157.26,1488092,0
+ALGN.US,D,20170728,000000,168.1,173.79,160.37,173.06,2454712,0
+ALGN.US,D,20170731,000000,173.34,173.75,166.11,167.23,1291437,0
+ALGN.US,D,20170801,000000,167.41,171.65,167.37,169.43,1286548,0
+ALGN.US,D,20170802,000000,170.28,171.05,166.38,167.99,725548,0
+ALGN.US,D,20170803,000000,168.09,170.62,167.59,170.46,748263,0
+ALGN.US,D,20170804,000000,170.88,170.999,168.57,169.3,508491,0
+ALGN.US,D,20170807,000000,169.49,174.82,169.485,174.01,1088081,0
+ALGN.US,D,20170808,000000,173.89,176.84,173.35,173.62,1085556,0
+ALGN.US,D,20170809,000000,173.84,176.44,172.37,175.77,992181,0
+ALGN.US,D,20170810,000000,174.92,174.92,171.15,171.23,1084667,0
+ALGN.US,D,20170811,000000,171.76,175.16,171.48,173.56,719970,0
+ALGN.US,D,20170814,000000,173.91,175.357,173.68,174.16,610680,0
+ALGN.US,D,20170815,000000,174.88,178.58,174.18,177.97,893545,0
+ALGN.US,D,20170816,000000,178.89,179.762,176.807,178.37,628674,0
+ALGN.US,D,20170817,000000,177.9,177.9,169.13,169.33,1952173,0
+ALGN.US,D,20170818,000000,169.96,172.18,167.274,168.61,1393519,0
+ALGN.US,D,20170821,000000,168.51,169.64,165.179,167.98,949876,0
+ALGN.US,D,20170822,000000,167.97,173,166.64,172.55,900504,0
+ALGN.US,D,20170823,000000,172.33,173.84,170.79,172.85,867957,0
+ALGN.US,D,20170824,000000,174,175.96,173.35,175.31,926339,0
+ALGN.US,D,20170825,000000,175.41,176.2,171.55,172.55,822647,0
+ALGN.US,D,20170828,000000,173.02,175.925,173.02,175.11,597781,0
+ALGN.US,D,20170829,000000,173.03,174.61,172.27,173.97,698643,0
+ALGN.US,D,20170830,000000,173.55,174.905,172.91,174.88,589391,0
+ALGN.US,D,20170831,000000,175.05,177.07,173.935,176.74,999270,0
+ALGN.US,D,20170901,000000,176.81,177.4,173.88,176.38,665443,0
+ALGN.US,D,20170905,000000,176.42,179.96,176.42,179.33,1043821,0
+ALGN.US,D,20170906,000000,180,180.36,175.37,176.63,685588,0
+ALGN.US,D,20170907,000000,176.56,180.55,174.441,179.99,1003487,0
+ALGN.US,D,20170908,000000,179.8,181.99,179.083,181.48,566345,0
+ALGN.US,D,20170911,000000,185.61,185.61,181.49,184.12,739181,0
+ALGN.US,D,20170912,000000,184.8,186.1,182.55,185.66,639926,0
+ALGN.US,D,20170913,000000,185.18,185.87,183.26,183.57,998165,0
+ALGN.US,D,20170914,000000,183.415,185.485,182.1,184.86,872017,0
+ALGN.US,D,20170915,000000,184.5,185.6,183.16,184.5,1862214,0
+ALGN.US,D,20170918,000000,185.95,188.97,185.055,188.34,1111082,0
+ALGN.US,D,20170919,000000,189.07,190.04,186.04,187.18,893367,0
+ALGN.US,D,20170920,000000,187.83,189.01,186.54,188.78,565025,0
+ALGN.US,D,20170921,000000,188.76,189.389,184.75,186.32,640899,0
+ALGN.US,D,20170922,000000,186.2,188.24,186.05,188,575880,0
+ALGN.US,D,20170925,000000,187.4,187.455,183.53,184.89,605378,0
+ALGN.US,D,20170926,000000,185.61,186.1,183.04,184.2,692677,0
+ALGN.US,D,20170927,000000,184.49,186.805,183.21,184.78,676107,0
+ALGN.US,D,20170928,000000,184.5,184.77,180.312,183.04,890343,0
+ALGN.US,D,20170929,000000,183.6,186.62,182.06,186.27,785489,0
+ALGN.US,D,20171002,000000,187.16,187.98,185.05,187.22,705766,0
+ALGN.US,D,20171003,000000,187.75,188.38,185.2,186.45,558780,0
+ALGN.US,D,20171004,000000,186.41,186.87,184.67,185.98,599860,0
+ALGN.US,D,20171005,000000,185.44,187.49,185.21,186.61,641625,0
+ALGN.US,D,20171006,000000,186.99,191.78,186.15,187.04,1104398,0
+ALGN.US,D,20171009,000000,186.83,189.28,185.485,188.13,779823,0
+ALGN.US,D,20171010,000000,188.53,189.92,188.13,188.67,665154,0
+ALGN.US,D,20171011,000000,188.22,193.185,188.22,192.46,879084,0
+ALGN.US,D,20171012,000000,192.79,194.84,192.2,192.38,740547,0
+ALGN.US,D,20171013,000000,192.85,193.94,191.35,192.81,699786,0
+ALGN.US,D,20171016,000000,193.01,195.6,192.21,193.37,1187811,0
+ALGN.US,D,20171017,000000,193.46,196.04,192.65,194.27,805635,0
+ALGN.US,D,20171018,000000,194.72,196,193.62,194.23,775762,0
+ALGN.US,D,20171019,000000,194.23,196.89,191.8,196.85,928081,0
+ALGN.US,D,20171020,000000,196.67,201.7,196.67,200.88,2865684,0
+ALGN.US,D,20171023,000000,205.45,205.99,202.46,202.76,1226528,0
+ALGN.US,D,20171024,000000,202.76,205.07,198.435,203.72,1110752,0
+ALGN.US,D,20171025,000000,203,203.89,200.27,201.75,1106130,0
+ALGN.US,D,20171026,000000,202.59,207.65,199.45,202.98,1928923,0
+ALGN.US,D,20171027,000000,225.64,239.83,223.56,235.94,3294986,0
+ALGN.US,D,20171030,000000,234.35,243.27,233.36,235.57,1407498,0
+ALGN.US,D,20171031,000000,235.1,240.66,235.05,238.98,951743,0
+ALGN.US,D,20171101,000000,243,244.6,232.311,234.95,1441566,0
+ALGN.US,D,20171102,000000,235.38,237.95,233,233.47,1037612,0
+ALGN.US,D,20171103,000000,233.85,242.55,233.85,241.35,1035508,0
+ALGN.US,D,20171106,000000,244.02,246.83,238.59,244.5,1063586,0
+ALGN.US,D,20171107,000000,245,246.84,243.66,246.46,613456,0
+ALGN.US,D,20171108,000000,246,253.65,246,252.74,1080484,0
+ALGN.US,D,20171109,000000,251.8,254.19,245.531,249.63,1313281,0
+ALGN.US,D,20171110,000000,249.38,251.015,246.26,249.46,927592,0
+ALGN.US,D,20171113,000000,249.29,257.6,248.29,253.73,952130,0
+ALGN.US,D,20171114,000000,251.78,256.1,251,254.02,948538,0
+ALGN.US,D,20171115,000000,252.24,253.64,243,249.19,1465128,0
+ALGN.US,D,20171116,000000,251.76,255.98,249.175,254.92,1048750,0
+ALGN.US,D,20171117,000000,254.74,255.774,251.5,253.89,666786,0
+ALGN.US,D,20171120,000000,254.64,258.61,253.67,255.51,717098,0
+ALGN.US,D,20171121,000000,257.67,258.875,252.03,256.43,1303197,0
+ALGN.US,D,20171122,000000,255.41,257.35,251.57,254.38,804523,0
+ALGN.US,D,20171124,000000,254.32,255.729,253.44,254.76,285873,0
+ALGN.US,D,20171127,000000,255.78,263.9,255.54,262.42,1048614,0
+ALGN.US,D,20171128,000000,264.23,266.407,264.23,264.23,1018162,0
+ALGN.US,D,20171129,000000,264.4,264.636,254.02,258.37,1335947,0
+ALGN.US,D,20171130,000000,259.96,262.79,254.24,260.88,1085060,0
+ALGN.US,D,20171201,000000,259.35,261,244.82,254.15,1355083,0
+ALGN.US,D,20171204,000000,257.83,257.99,222.74,225.8,3878261,0
+ALGN.US,D,20171205,000000,225.02,233.82,224.3,227.36,2147892,0
+ALGN.US,D,20171206,000000,228.16,233.738,225.74,233.01,1215400,0
+ALGN.US,D,20171207,000000,236.11,242.17,232.495,241.34,1217092,0
+ALGN.US,D,20171208,000000,242.72,245.81,235.054,238.43,1004117,0
+ALGN.US,D,20171211,000000,237.42,239.02,232.78,233.66,1056590,0
+ALGN.US,D,20171212,000000,234.8,238.6,233.88,234.37,1010884,0
+ALGN.US,D,20171213,000000,234.53,237.5,234.53,235.63,737991,0
+ALGN.US,D,20171214,000000,235.81,237.9,232.84,233.8,980358,0
+ALGN.US,D,20171215,000000,235.34,235.34,231.5,233.55,1642542,0
+ALGN.US,D,20171218,000000,234.35,236.92,232.67,235.47,800366,0
+ALGN.US,D,20171219,000000,235.47,236.53,234.21,235.05,597317,0
+ALGN.US,D,20171220,000000,235.86,236.2,232.66,233.65,485952,0
+ALGN.US,D,20171221,000000,234.29,235.13,217.55,218.76,2062974,0
+ALGN.US,D,20171222,000000,216.37,224.01,212.86,223.12,1155190,0
+ALGN.US,D,20171226,000000,222.36,224.42,220.26,223.54,445999,0
+ALGN.US,D,20171227,000000,223.22,229.01,223.12,226.45,706561,0
+ALGN.US,D,20171228,000000,227.79,227.79,222.611,226.48,612177,0
+ALGN.US,D,20171229,000000,225.99,227.66,222.09,222.19,559123,0
+ALGN.US,D,20180102,000000,222.61,226.19,220.36,224.62,979551,0
+ALGN.US,D,20180103,000000,226.06,231.48,225.01,231.2,924316,0
+ALGN.US,D,20180104,000000,234.9,235.66,230.25,233.3,1362861,0
+ALGN.US,D,20180105,000000,234.88,243.3,234.22,241.07,1569141,0
+ALGN.US,D,20180108,000000,242,250.99,241.04,248.9,2066889,0
+ALGN.US,D,20180109,000000,250,253.64,250,251.44,1175819,0
+ALGN.US,D,20180110,000000,249.15,250.89,243.28,248.31,874819,0
+ALGN.US,D,20180111,000000,248,253.2,246.01,252.91,722520,0
+ALGN.US,D,20180112,000000,254.1,259.95,250.01,258.43,893044,0
+ALGN.US,D,20180116,000000,262.12,268.175,260.561,263.88,1198215,0
+ALGN.US,D,20180117,000000,265.16,273.6,264.25,272.25,1174568,0
+ALGN.US,D,20180118,000000,272.25,272.69,266.51,270.7,1051928,0
+ALGN.US,D,20180119,000000,268.1,269.75,263.2,269.46,1230880,0
+ALGN.US,D,20180122,000000,269.64,271.73,258.92,267.1,1146657,0
+ALGN.US,D,20180123,000000,267,276.99,266.88,272.16,971844,0
+ALGN.US,D,20180124,000000,273.52,274.39,267.6,272.28,749360,0
+ALGN.US,D,20180125,000000,273.7,276.23,270,273.56,566317,0
+ALGN.US,D,20180126,000000,275.16,287.32,273.27,283.97,1129575,0
+ALGN.US,D,20180129,000000,284.45,284.97,268.16,276.77,1581549,0
+ALGN.US,D,20180130,000000,270.45,272,245,270.08,2429747,0
+ALGN.US,D,20180131,000000,261.01,270.6,248.21,262,4009884,0
+ALGN.US,D,20180201,000000,261.59,262.65,252.2,255.57,1734711,0
+ALGN.US,D,20180202,000000,251.57,262.57,250.86,257.38,1621684,0
+ALGN.US,D,20180205,000000,252.21,259.139,241.66,242.4,1865227,0
+ALGN.US,D,20180206,000000,232.71,245.65,228,241.45,2283401,0
+ALGN.US,D,20180207,000000,241,242.09,233.6,234.33,1160121,0
+ALGN.US,D,20180208,000000,233.57,233.96,220.7,220.71,1916696,0
+ALGN.US,D,20180209,000000,223.75,232.41,219.11,229.37,1549815,0
+ALGN.US,D,20180212,000000,233.25,235,225.91,233.13,1206346,0
+ALGN.US,D,20180213,000000,230.76,236.7,229.68,233.73,724301,0
+ALGN.US,D,20180214,000000,231.98,246.9,231.348,246.34,1212692,0
+ALGN.US,D,20180215,000000,250,253.71,245.39,252.77,1408117,0
+ALGN.US,D,20180216,000000,253.85,255.39,249.04,251.45,1056661,0
+ALGN.US,D,20180220,000000,250.57,259.75,250.5,255.45,1138832,0
+ALGN.US,D,20180221,000000,255.36,262.824,252,252.14,1085966,0
+ALGN.US,D,20180222,000000,254.16,262.33,253.26,259.68,1084801,0
+ALGN.US,D,20180223,000000,261.99,266.8,258.14,265.07,939889,0
+ALGN.US,D,20180226,000000,266.8,268.4,262.42,266.58,722089,0
+ALGN.US,D,20180227,000000,265.48,267.27,263.5,263.87,635605,0
+ALGN.US,D,20180228,000000,264.9,267.78,262.44,262.52,657310,0
+ALGN.US,D,20180301,000000,255,259.838,244.15,245.55,1833437,0
+ALGN.US,D,20180302,000000,243.65,254.89,241.3,253.71,1016135,0
+ALGN.US,D,20180305,000000,252.84,256.64,247.64,255.49,818321,0
+ALGN.US,D,20180306,000000,256.01,257.39,252.16,255.97,741077,0
+ALGN.US,D,20180307,000000,252.46,263.92,252.13,262.9,679264,0
+ALGN.US,D,20180308,000000,264.92,268.69,263.57,268.18,630034,0
+ALGN.US,D,20180309,000000,270,273.22,269.99,271.74,854946,0
+ALGN.US,D,20180312,000000,272.07,277.315,271.13,275.61,827123,0
+ALGN.US,D,20180313,000000,276.56,276.98,267.29,269.71,854297,0
+ALGN.US,D,20180314,000000,271.29,274.07,269.27,272.48,612009,0
+ALGN.US,D,20180315,000000,272.23,276.14,269.762,272.87,719162,0
+ALGN.US,D,20180316,000000,273.76,274.15,267.574,270.41,810140,0
+ALGN.US,D,20180319,000000,268.65,274.4,262.13,265.39,868000,0
+ALGN.US,D,20180320,000000,266.92,270.67,264.77,270.4,542791,0
+ALGN.US,D,20180321,000000,270.67,271.99,267.2,270.14,578267,0
+ALGN.US,D,20180322,000000,266.55,269.8,260,260.13,714085,0
+ALGN.US,D,20180323,000000,260.13,265.84,250.28,250.92,996912,0
+ALGN.US,D,20180326,000000,254,261.87,250.15,261.52,893474,0
+ALGN.US,D,20180327,000000,263.98,264.74,245.821,248.3,1041694,0
+ALGN.US,D,20180328,000000,248.52,248.9,241.03,244.42,1175005,0
+ALGN.US,D,20180329,000000,245.98,257.467,243.08,251.13,1259386,0
+ALGN.US,D,20180402,000000,251,254.8,238.17,242.69,927845,0
+ALGN.US,D,20180403,000000,244.01,248.092,240.08,243.62,847526,0
+ALGN.US,D,20180404,000000,239.72,250.015,238.5,248.93,752945,0
+ALGN.US,D,20180405,000000,251.32,259.73,251.32,255.35,1096548,0
+ALGN.US,D,20180406,000000,252.4,255.718,243.2,245.23,909745,0
+ALGN.US,D,20180409,000000,248.37,255.26,247.62,249.06,578875,0
+ALGN.US,D,20180410,000000,254.17,259.96,252.34,258.27,942501,0
+ALGN.US,D,20180411,000000,257.02,260.459,254.525,257.02,490817,0
+ALGN.US,D,20180412,000000,259.62,264.88,258.47,263.76,579685,0
+ALGN.US,D,20180413,000000,266.22,267.21,259.5,261.72,594139,0
+ALGN.US,D,20180416,000000,264.77,268.32,263.02,265.5,533568,0
+ALGN.US,D,20180417,000000,269.17,274.52,267.78,272.65,958148,0
+ALGN.US,D,20180418,000000,274,280.23,270.57,277.05,885870,0
+ALGN.US,D,20180419,000000,265.82,267.015,250.27,252.78,2458586,0
+ALGN.US,D,20180420,000000,253.38,256.66,245.41,247.07,1323286,0
+ALGN.US,D,20180423,000000,247.2,251.37,245.007,247.2,846489,0
+ALGN.US,D,20180424,000000,248.62,251.47,235.825,239.66,1267377,0
+ALGN.US,D,20180425,000000,238.47,245.78,234.4,245.63,1298132,0
+ALGN.US,D,20180426,000000,261.99,266.095,242.71,259.89,2927841,0
+ALGN.US,D,20180427,000000,259.99,260.84,251.48,257.9,981712,0
+ALGN.US,D,20180430,000000,258.63,258.63,249.58,249.85,1103485,0
+ALGN.US,D,20180501,000000,249.21,252.69,247.51,251.34,570351,0
+ALGN.US,D,20180502,000000,250.4,252.93,249.17,249.47,746038,0
+ALGN.US,D,20180503,000000,249,255.41,244.4,255.14,964708,0
+ALGN.US,D,20180504,000000,251.99,260.26,246.38,258.97,1020927,0
+ALGN.US,D,20180507,000000,259.25,267.04,259.23,265.03,1186251,0
+ALGN.US,D,20180508,000000,263.54,266.08,260.23,265.46,820822,0
+ALGN.US,D,20180509,000000,265.49,270.6,265.49,268,747026,0
+ALGN.US,D,20180510,000000,268.01,280.25,267.13,277.73,1202471,0
+ALGN.US,D,20180511,000000,278.29,288.36,277.99,286.49,1471608,0
+ALGN.US,D,20180514,000000,286.99,296.47,284.75,286.42,1231448,0
+ALGN.US,D,20180515,000000,283.53,284.26,276.81,283.77,868337,0
+ALGN.US,D,20180516,000000,283.5,292.82,281.61,287.96,881111,0
+ALGN.US,D,20180517,000000,289.52,294.91,287.73,292.72,927859,0
+ALGN.US,D,20180518,000000,293.49,299.46,292.76,298,900783,0
+ALGN.US,D,20180521,000000,300,304.99,299.47,302.46,853905,0
+ALGN.US,D,20180522,000000,305.96,306.11,294,297.86,856189,0
+ALGN.US,D,20180523,000000,297.86,308.67,297.17,308.2,1243445,0
+ALGN.US,D,20180524,000000,310.13,318.59,308.005,317.04,1354331,0
+ALGN.US,D,20180525,000000,318.08,322.672,316.38,318.54,1268089,0
+ALGN.US,D,20180529,000000,318.19,326.815,317.86,326.18,1027815,0
+ALGN.US,D,20180530,000000,327.92,333.34,327.225,331.45,903312,0
+ALGN.US,D,20180531,000000,331.7,338.5,330.21,331.95,1421679,0
+ALGN.US,D,20180601,000000,333.17,335.35,325.28,333.09,1081700,0
+ALGN.US,D,20180604,000000,335.54,343.88,333.22,343.2,794570,0
+ALGN.US,D,20180605,000000,343.21,346.55,341.54,346.08,925154,0
+ALGN.US,D,20180606,000000,347.25,347.969,342.831,346.37,768034,0
+ALGN.US,D,20180607,000000,346.86,347.85,333.3,339.32,1225350,0
+ALGN.US,D,20180608,000000,337.03,347.44,333,346.67,774356,0
+ALGN.US,D,20180611,000000,345.28,349.785,343.72,348.44,634959,0
+ALGN.US,D,20180612,000000,349.6,355.98,349.29,354.25,861886,0
+ALGN.US,D,20180613,000000,356,365.76,354.59,363.49,1231819,0
+ALGN.US,D,20180614,000000,364.35,370.47,363.7,366.27,872402,0
+ALGN.US,D,20180615,000000,364.81,366.885,358.27,362.66,1143538,0
+ALGN.US,D,20180618,000000,361.01,371.55,357.11,370.1,874673,0
+ALGN.US,D,20180619,000000,366.2,369.08,358.67,365.24,847541,0
+ALGN.US,D,20180620,000000,368.01,369.2,362.69,364.7,794169,0
+ALGN.US,D,20180621,000000,365.66,369,359.15,359.6,1019538,0
+ALGN.US,D,20180622,000000,361.57,363.96,347.15,353.27,1296514,0
+ALGN.US,D,20180625,000000,350,350.47,341.28,346.3,1174116,0
+ALGN.US,D,20180626,000000,349.27,357.69,348.3,352.42,940213,0
+ALGN.US,D,20180627,000000,352.42,356.474,342.26,342.78,1009813,0
+ALGN.US,D,20180628,000000,340.57,345.9,334.436,343.8,1262311,0
+ALGN.US,D,20180629,000000,345.71,346.125,341.7,342.14,937609,0
+ALGN.US,D,20180702,000000,334.9,341.05,332.013,340.28,1047083,0
+ALGN.US,D,20180703,000000,341.1,344.52,337.11,338.68,475380,0
+ALGN.US,D,20180705,000000,342.18,343.229,333.57,341.38,737493,0
+ALGN.US,D,20180706,000000,341.39,349.7,338.795,347.47,642018,0
+ALGN.US,D,20180709,000000,350.58,354.12,345.44,348.97,784886,0
+ALGN.US,D,20180710,000000,350,352.83,347.25,351.45,594782,0
+ALGN.US,D,20180711,000000,346.98,352.4,345.5,348.87,433562,0
+ALGN.US,D,20180712,000000,350.31,363.04,350.31,362.82,810244,0
+ALGN.US,D,20180713,000000,364,368.972,361.285,363.45,733989,0
+ALGN.US,D,20180716,000000,365,366.32,358.02,362.28,400601,0
+ALGN.US,D,20180717,000000,359.59,371.05,357.46,370.53,559026,0
+ALGN.US,D,20180718,000000,373.86,375.325,367.81,372.31,452245,0
+ALGN.US,D,20180719,000000,369.88,373.49,365,370.32,560167,0
+ALGN.US,D,20180720,000000,371.06,378.975,369.58,375.38,755848,0
+ALGN.US,D,20180723,000000,375.5,385,368.742,377.5,722140,0
+ALGN.US,D,20180724,000000,378.96,384.745,369.76,372.59,937746,0
+ALGN.US,D,20180725,000000,374.69,383.46,373,381.77,975644,0
+ALGN.US,D,20180726,000000,377.61,380,354.74,363.02,1834827,0
+ALGN.US,D,20180727,000000,364.51,365.55,349.128,353.77,838036,0
+ALGN.US,D,20180730,000000,353.5,356.029,341.24,348.58,1263004,0
+ALGN.US,D,20180731,000000,348.88,358.56,341.91,356.65,1286615,0
+ALGN.US,D,20180801,000000,356.65,361.29,352.6,353.7,871164,0
+ALGN.US,D,20180802,000000,351,369.02,350.51,367.92,803913,0
+ALGN.US,D,20180803,000000,368.52,369.49,356.13,363.51,713031,0
+ALGN.US,D,20180806,000000,362.11,370.45,362.11,369.55,526859,0
+ALGN.US,D,20180807,000000,369.55,373.66,365,365.58,615862,0
+ALGN.US,D,20180808,000000,366.13,367.351,363.31,366.21,462399,0
+ALGN.US,D,20180809,000000,366.81,371.61,363.5,366.87,529821,0
+ALGN.US,D,20180810,000000,363.71,369.67,362.48,364.53,389963,0
+ALGN.US,D,20180813,000000,364.48,369.035,361.54,362.28,364693,0
+ALGN.US,D,20180814,000000,361.28,368.8,361.28,368.66,559645,0
+ALGN.US,D,20180815,000000,366.73,368.49,349.8,350.45,1074672,0
+ALGN.US,D,20180816,000000,353,355,344.345,351.2,950524,0
+ALGN.US,D,20180817,000000,350.11,358.71,342.3,357.3,998201,0
+ALGN.US,D,20180820,000000,358,358.92,351.88,352.28,528983,0
+ALGN.US,D,20180821,000000,353.01,357.4,351.52,355.89,518161,0
+ALGN.US,D,20180822,000000,354.02,362.2,352.39,361.36,573544,0
+ALGN.US,D,20180823,000000,361,366.72,360.93,363.59,570738,0
+ALGN.US,D,20180824,000000,365.09,370.56,363.265,367.6,614358,0
+ALGN.US,D,20180827,000000,370,383.704,369.115,381.87,941485,0
+ALGN.US,D,20180828,000000,382.56,390.19,378.162,382.25,920438,0
+ALGN.US,D,20180829,000000,384.4,391.25,382.26,385.43,709431,0
+ALGN.US,D,20180830,000000,383.08,391.37,383,387.05,502353,0
+ALGN.US,D,20180831,000000,388.43,392.69,384.51,386.49,541853,0
+ALGN.US,D,20180904,000000,386.64,388.9,381.11,385.33,526022,0
+ALGN.US,D,20180905,000000,384.92,384.92,366.08,372.91,1028173,0
+ALGN.US,D,20180906,000000,373.55,376.605,367.09,370.82,671295,0
+ALGN.US,D,20180907,000000,368.76,374.518,365.2,368.64,515392,0
+ALGN.US,D,20180910,000000,370.89,376.49,367.41,374.78,550915,0
+ALGN.US,D,20180911,000000,373.36,382.98,371,382.8,603520,0
+ALGN.US,D,20180912,000000,382.9,385.24,374.238,381.83,527416,0
+ALGN.US,D,20180913,000000,383.87,388.785,377.545,379.64,553119,0
+ALGN.US,D,20180914,000000,383.31,391.595,381.99,390.16,746439,0
+ALGN.US,D,20180917,000000,390.54,393.98,377.565,378.37,754417,0
+ALGN.US,D,20180918,000000,378.38,386.89,378.38,385.96,475078,0
+ALGN.US,D,20180919,000000,386.4,388.675,377.14,379.94,552188,0
+ALGN.US,D,20180920,000000,381.19,385.48,375.93,379.84,626810,0
+ALGN.US,D,20180921,000000,381.84,384.24,378.43,380.84,786072,0
+ALGN.US,D,20180924,000000,379,391.92,377.31,388.96,475443,0
+ALGN.US,D,20180925,000000,390,398.879,389.08,392.98,613274,0
+ALGN.US,D,20180926,000000,392.73,395.16,386.04,389.23,591515,0
+ALGN.US,D,20180927,000000,391,395.16,387.68,389.97,447351,0
+ALGN.US,D,20180928,000000,389.85,395.23,387.96,391.22,495703,0
+ALGN.US,D,20181001,000000,393.36,397.85,390,391.52,615828,0
+ALGN.US,D,20181002,000000,390.52,390.52,374.56,376.17,892528,0
+ALGN.US,D,20181003,000000,379.94,381,372.47,375.26,879812,0
+ALGN.US,D,20181004,000000,373.57,375.14,355.38,357.89,1277306,0
+ALGN.US,D,20181005,000000,356.2,364.79,345.24,353.11,1301604,0
+ALGN.US,D,20181008,000000,350.12,352.95,333.081,342.87,1379012,0
+ALGN.US,D,20181009,000000,341.59,346.77,336.02,340.97,1025562,0
+ALGN.US,D,20181010,000000,336.28,336.62,315.33,316.03,1670238,0
+ALGN.US,D,20181011,000000,312.3,325.37,309.18,312.86,1588770,0
+ALGN.US,D,20181012,000000,326.13,329.18,317.12,327.5,1478697,0
+ALGN.US,D,20181015,000000,326.53,327.476,316.42,317.43,1120135,0
+ALGN.US,D,20181016,000000,321.25,335.34,320.65,334.94,1123688,0
+ALGN.US,D,20181017,000000,338.81,339.947,329.005,332.83,706866,0
+ALGN.US,D,20181018,000000,331.85,333.22,317.52,323.06,834876,0
+ALGN.US,D,20181019,000000,326.29,327.71,310.455,312.79,1335211,0
+ALGN.US,D,20181022,000000,313.7,318.01,306.01,314.22,1272413,0
+ALGN.US,D,20181023,000000,305.9,313.3,295.78,311.69,1263250,0
+ALGN.US,D,20181024,000000,311.08,315.98,290.21,290.83,2090032,0
+ALGN.US,D,20181025,000000,231.23,235.5,203.12,232.07,8520250,0
+ALGN.US,D,20181026,000000,228,237.585,218.01,230.13,4629507,0
+ALGN.US,D,20181029,000000,234.76,235.49,212.02,217.94,2542523,0
+ALGN.US,D,20181030,000000,216.8,225.62,215,223.01,1850492,0
+ALGN.US,D,20181031,000000,226.49,229.76,220.26,221.2,1603717,0
+ALGN.US,D,20181101,000000,222.27,231.38,220.54,230.95,1557949,0
+ALGN.US,D,20181102,000000,233.53,239.475,227.02,229.75,2215568,0
+ALGN.US,D,20181105,000000,227.77,229.64,221.54,228.12,1315135,0
+ALGN.US,D,20181106,000000,227.5,231.23,225.43,229.37,954935,0
+ALGN.US,D,20181107,000000,231.72,248.5,230.77,245.31,2228339,0
+ALGN.US,D,20181108,000000,245.54,246.8,240.95,245.67,1431240,0
+ALGN.US,D,20181109,000000,243.42,244.615,226.37,235.96,2023185,0
+ALGN.US,D,20181112,000000,231.97,232.99,214.62,217.29,1601248,0
+ALGN.US,D,20181113,000000,219,225.21,217.3,219.32,1400256,0
+ALGN.US,D,20181114,000000,221.9,225.192,217.354,219.99,1026220,0
+ALGN.US,D,20181115,000000,219.52,223.45,216.01,222.77,958471,0
+ALGN.US,D,20181116,000000,220.76,228.8,218.71,225.41,1061312,0
+ALGN.US,D,20181119,000000,223.85,223.95,203.7,204.43,1804439,0
+ALGN.US,D,20181120,000000,189.03,212.82,188.57,210.1,3432772,0
+ALGN.US,D,20181121,000000,213.94,219.75,212.24,215.72,1130609,0
+ALGN.US,D,20181123,000000,214.88,220.56,214.21,218.87,539272,0
+ALGN.US,D,20181126,000000,221.92,229.365,221.1,223.38,1076422,0
+ALGN.US,D,20181127,000000,221.79,225.388,219.63,220.71,1416293,0
+ALGN.US,D,20181128,000000,222.25,236.35,222.02,235.59,1375089,0
+ALGN.US,D,20181129,000000,234.53,235.5,224.13,228.7,1157100,0
+ALGN.US,D,20181130,000000,227.69,232.97,224.72,229.89,1206375,0
+ALGN.US,D,20181203,000000,234.4,235.92,228,235.7,1372446,0
+ALGN.US,D,20181204,000000,234.22,234.364,218.31,220.95,1541979,0
+ALGN.US,D,20181206,000000,211.11,219.38,210.11,219.34,1413608,0
+ALGN.US,D,20181207,000000,217.39,220.4,208.87,210.28,1000228,0
+ALGN.US,D,20181210,000000,209.79,218.17,208.99,216.66,1081261,0
+ALGN.US,D,20181211,000000,220.07,223.8,218.02,220.27,1099189,0
+ALGN.US,D,20181212,000000,225.08,226.9,219.13,219.29,749651,0
+ALGN.US,D,20181213,000000,218.82,221.455,212.94,217.23,884527,0
+ALGN.US,D,20181214,000000,214.27,217.455,212.01,215.57,1206914,0
+ALGN.US,D,20181217,000000,213.03,213.98,205.22,206.97,981048,0
+ALGN.US,D,20181218,000000,209.84,213.315,206.505,209.5,981653,0
+ALGN.US,D,20181219,000000,209.14,212.88,198.51,201.56,1019890,0
+ALGN.US,D,20181220,000000,201.19,204.7,191.24,197.78,1787710,0
+ALGN.US,D,20181221,000000,199.14,201.05,193.28,199.17,1983632,0
+ALGN.US,D,20181224,000000,196.57,198.19,190.747,193.72,504800,0
+ALGN.US,D,20181226,000000,194.71,212.3,194.24,210.99,1274741,0
+ALGN.US,D,20181227,000000,207,211.33,201.49,211.33,894637,0
+ALGN.US,D,20181228,000000,212.86,212.86,206,208.29,875965,0
+ALGN.US,D,20181231,000000,209.89,214.177,206.68,209.43,809348,0
+ALGN.US,D,20190102,000000,205.32,207.16,200.54,202.12,1126789,0
+ALGN.US,D,20190103,000000,200.03,200.77,183.62,184.78,2414312,0
+ALGN.US,D,20190104,000000,181.68,190.39,177.925,186.71,2518182,0
+ALGN.US,D,20190107,000000,187.41,190.77,184.505,189.92,1311217,0
+ALGN.US,D,20190108,000000,191.35,194.99,187.59,192.95,1001499,0
+ALGN.US,D,20190109,000000,194.26,207,194.258,200.32,1666326,0
+ALGN.US,D,20190110,000000,198.99,205.99,194.12,202.64,1247535,0
+ALGN.US,D,20190111,000000,201.6,201.6,195.63,198.25,1084899,0
+ALGN.US,D,20190114,000000,196.54,198.339,193.23,193.94,1817137,0
+ALGN.US,D,20190115,000000,194.9,197.5,191.93,195.05,1927699,0
+ALGN.US,D,20190116,000000,197.07,208.51,195.38,206.79,2213773,0
+ALGN.US,D,20190117,000000,206.87,215.849,206.78,212.67,1798722,0
+ALGN.US,D,20190118,000000,216,223.6,212.89,220.09,2433424,0
+ALGN.US,D,20190122,000000,220.68,221.65,213.903,216.16,1107900,0
+ALGN.US,D,20190123,000000,217,221.21,215.14,217.22,1111049,0
+ALGN.US,D,20190124,000000,218.25,224.08,218.25,220.67,970082,0
+ALGN.US,D,20190125,000000,222.61,228.97,221.48,227.22,1344123,0
+ALGN.US,D,20190128,000000,224.5,225.915,220.15,221.49,1421370,0
+ALGN.US,D,20190129,000000,222.16,223.835,216.52,222.03,1927981,0
+ALGN.US,D,20190130,000000,208.74,234.44,207.99,232.83,4375596,0
+ALGN.US,D,20190131,000000,233.57,249.24,231.76,248.95,3182956,0
+ALGN.US,D,20190201,000000,248.08,248.75,239,244,1569897,0
+ALGN.US,D,20190204,000000,243.91,245.23,239.7,244.54,943886,0
+ALGN.US,D,20190205,000000,241.85,246.2,241.42,243.51,1175704,0
+ALGN.US,D,20190206,000000,244,246.46,240.7,244.04,988284,0
+ALGN.US,D,20190207,000000,241.89,244.55,238.26,239.45,904601,0
+ALGN.US,D,20190208,000000,236.78,241.41,234.23,241.26,831166,0
+ALGN.US,D,20190211,000000,242.86,247.54,242.07,244.57,873476,0
+ALGN.US,D,20190212,000000,246.8,256.77,246.355,254.32,1601064,0
+ALGN.US,D,20190213,000000,256.99,259.932,248.841,251.85,1137709,0
+ALGN.US,D,20190214,000000,247.04,252.91,246.47,250.75,1120699,0
+ALGN.US,D,20190215,000000,253.04,255.68,251.39,254.96,851660,0
+ALGN.US,D,20190219,000000,254.96,257.59,254.01,255.24,830284,0
+ALGN.US,D,20190220,000000,255.23,256.49,250.91,253.79,1191297,0
+ALGN.US,D,20190221,000000,252.98,252.98,247.459,250.23,1073920,0
+ALGN.US,D,20190222,000000,251.52,254.24,248.85,253.99,803097,0
+ALGN.US,D,20190225,000000,255.52,263.64,255.52,262.35,1442098,0
+ALGN.US,D,20190226,000000,261.13,262.35,256.33,259.79,1298693,0
+ALGN.US,D,20190227,000000,258.23,262.16,257.29,258.25,1182248,0
+ALGN.US,D,20190228,000000,258.08,259.75,254.55,258.97,1076472,0
+ALGN.US,D,20190301,000000,261.24,264.46,258.96,263.35,1417413,0
+ALGN.US,D,20190304,000000,264.37,266.21,252.3,256.31,1930233,0
+ALGN.US,D,20190305,000000,244.94,244.94,233.9,239.22,3432881,0
+ALGN.US,D,20190306,000000,237.79,240.5,229.62,231.45,2318536,0
+ALGN.US,D,20190307,000000,231,233.08,227.26,230.75,1645211,0
+ALGN.US,D,20190308,000000,228.64,231.725,224.581,230.84,1357757,0
+ALGN.US,D,20190311,000000,231.56,243.94,231.56,243.36,1528834,0
+ALGN.US,D,20190312,000000,243.96,251.665,243,250.84,1592539,0
+ALGN.US,D,20190313,000000,251.28,254.03,247.49,252.13,1085814,0
+ALGN.US,D,20190314,000000,249.93,251.4,244.545,247.59,2026577,0
+ALGN.US,D,20190315,000000,248.48,256.825,247.94,252.33,1542995,0
+ALGN.US,D,20190318,000000,252.7,254.125,248.17,253.73,1212730,0
+ALGN.US,D,20190319,000000,256.43,260.93,256.03,259.29,1455816,0
+ALGN.US,D,20190320,000000,258.93,266.06,258.011,265.68,1245188,0
+ALGN.US,D,20190321,000000,265.45,281.63,265.345,280.73,2020435,0
+ALGN.US,D,20190322,000000,279.64,279.64,269.23,269.62,1240834,0
+ALGN.US,D,20190325,000000,269.75,274.316,266,271.02,1004427,0
+ALGN.US,D,20190326,000000,275.25,277.45,272.77,274.27,629062,0
+ALGN.US,D,20190327,000000,274.27,276.04,262.87,268.96,1242894,0
+ALGN.US,D,20190328,000000,270.24,274.7,266.543,273.91,1073753,0
+ALGN.US,D,20190329,000000,281.36,284.61,277.79,284.33,1182386,0
+ALGN.US,D,20190401,000000,287.44,290.89,281.52,285.15,966478,0
+ALGN.US,D,20190402,000000,285.75,292.69,284.1,292.03,907704,0
+ALGN.US,D,20190403,000000,293.44,296,288.62,289.27,1270753,0
+ALGN.US,D,20190404,000000,289.92,291.11,283.186,287.96,550381,0
+ALGN.US,D,20190405,000000,291,301.09,291,295.88,1386161,0
+ALGN.US,D,20190408,000000,295.55,295.7,289.75,292.71,752442,0
+ALGN.US,D,20190409,000000,290,290,283.01,285.25,1086574,0
+ALGN.US,D,20190410,000000,286.39,291.82,286.285,290.12,831155,0
+ALGN.US,D,20190411,000000,290.92,292.2,286.68,289.66,498406,0
+ALGN.US,D,20190412,000000,290.62,297.865,290.62,293.08,746498,0
+ALGN.US,D,20190415,000000,293.83,299.04,291.16,292.55,1064690,0
+ALGN.US,D,20190416,000000,293.59,295.63,285.04,288.38,733344,0
+ALGN.US,D,20190417,000000,290.09,290.795,271.66,273.68,1823835,0
+ALGN.US,D,20190418,000000,276.33,281.5,272.36,281.49,1140453,0
+ALGN.US,D,20190422,000000,279.38,292.33,278.148,290.63,1462922,0
+ALGN.US,D,20190423,000000,292.1,298.85,289.01,296.08,1572182,0
+ALGN.US,D,20190424,000000,296,298.32,291.725,297.08,1373092,0
+ALGN.US,D,20190425,000000,294.1,316,286.61,296.76,3274238,0
+ALGN.US,D,20190426,000000,298.75,318.19,297.9,317.98,1802129,0
+ALGN.US,D,20190429,000000,318.24,321.35,315.618,317.5,1213551,0
+ALGN.US,D,20190430,000000,318.52,325.37,318,324.68,920680,0
+ALGN.US,D,20190501,000000,325.26,327.86,320.51,321.34,1006659,0
+ALGN.US,D,20190502,000000,320.7,332,318.555,325.88,1128936,0
+ALGN.US,D,20190503,000000,328.86,333.17,327.27,331.08,885606,0
+ALGN.US,D,20190506,000000,320.8,329.585,317.2,329.46,1377169,0
+ALGN.US,D,20190507,000000,324.19,328.44,320.68,325.51,846485,0
+ALGN.US,D,20190508,000000,324.27,325,318.52,322.87,751458,0
+ALGN.US,D,20190509,000000,318.55,325.57,313.73,323.25,784926,0
+ALGN.US,D,20190510,000000,322.15,324.77,314,321.93,704107,0
+ALGN.US,D,20190513,000000,312.27,317.94,308.15,310.15,947318,0
+ALGN.US,D,20190514,000000,312.25,323.18,312.075,320.09,918739,0
+ALGN.US,D,20190515,000000,319,328.66,316.01,325.71,727251,0
+ALGN.US,D,20190516,000000,326,334.64,326,330.87,865856,0
+ALGN.US,D,20190517,000000,328.2,330.72,321.71,322.61,826156,0
+ALGN.US,D,20190520,000000,319.55,322.691,313.58,319.68,716695,0
+ALGN.US,D,20190521,000000,322.5,326.21,319.14,319.68,575640,0
+ALGN.US,D,20190522,000000,321.04,323,315.89,318.82,560338,0
+ALGN.US,D,20190523,000000,315.13,315.82,305.591,307.85,1150124,0
+ALGN.US,D,20190524,000000,309.59,312.9,306.815,311.47,545165,0
+ALGN.US,D,20190528,000000,311.07,317.343,304.31,304.81,964019,0
+ALGN.US,D,20190529,000000,302.37,302.37,293.82,297.41,1354463,0
+ALGN.US,D,20190530,000000,297.89,303.9,293.78,296.68,653572,0
+ALGN.US,D,20190531,000000,277.88,289.61,272.6,284.35,2509629,0
+ALGN.US,D,20190603,000000,282.86,285.27,276.05,283.32,1349993,0
+ALGN.US,D,20190604,000000,288.16,298.077,286.63,297.24,1088182,0
+ALGN.US,D,20190605,000000,301.92,303.74,295.315,302.57,870231,0
+ALGN.US,D,20190606,000000,302.03,308.59,298.48,306.36,603887,0
+ALGN.US,D,20190607,000000,309.43,314,306.63,307.66,780308,0
+ALGN.US,D,20190610,000000,309.34,319.17,309.34,315.03,747100,0
+ALGN.US,D,20190611,000000,315.41,316.705,304.545,308.88,818120,0
+ALGN.US,D,20190612,000000,309.3,312.17,304.65,312,439255,0
+ALGN.US,D,20190613,000000,312.82,313.88,307.26,311.07,483328,0
+ALGN.US,D,20190614,000000,312.08,312.08,305.02,305.7,482664,0
+ALGN.US,D,20190617,000000,306.66,306.66,282.4,288.68,2348646,0
+ALGN.US,D,20190618,000000,293.23,297.05,288.95,290.06,1099325,0
+ALGN.US,D,20190619,000000,290.3,298.17,287.13,296.84,988792,0
+ALGN.US,D,20190620,000000,302.03,302.03,294.3,295.67,768776,0
+ALGN.US,D,20190621,000000,294.91,294.91,283.15,283.56,1497758,0
+ALGN.US,D,20190624,000000,283.5,286.75,279.46,282.16,1074237,0
+ALGN.US,D,20190625,000000,282.27,283.87,274.86,276.02,991269,0
+ALGN.US,D,20190626,000000,277.24,277.24,267.36,268.08,1563529,0
+ALGN.US,D,20190627,000000,269.08,273.42,268.29,269.95,1001200,0
+ALGN.US,D,20190628,000000,270.05,274.17,263.7,273.7,1413802,0
+ALGN.US,D,20190701,000000,280.64,283.33,271.245,271.68,1231363,0
+ALGN.US,D,20190702,000000,272.65,276.22,269.57,270.9,897780,0
+ALGN.US,D,20190703,000000,272.33,277.47,271.38,275,588040,0
+ALGN.US,D,20190705,000000,274.11,276.94,268.66,273.29,661449,0
+ALGN.US,D,20190708,000000,270.5,273.89,268.89,272.24,573380,0
+ALGN.US,D,20190709,000000,269.63,275.92,269.63,275.41,509835,0
+ALGN.US,D,20190710,000000,278.2,287.95,278.2,286.65,1010819,0
+ALGN.US,D,20190711,000000,290,290.78,280.15,282.59,610838,0
+ALGN.US,D,20190712,000000,284.02,285.17,278.725,283.91,524154,0
+ALGN.US,D,20190715,000000,283.57,286.91,280.56,284.3,490301,0
+ALGN.US,D,20190716,000000,284.65,284.9,279.99,281.07,366570,0
+ALGN.US,D,20190717,000000,281.68,286.28,281,283.91,525568,0
+ALGN.US,D,20190718,000000,283.47,288.81,281.51,283.37,1345982,0
+ALGN.US,D,20190719,000000,284.57,288.36,280,281.21,952014,0
+ALGN.US,D,20190722,000000,281.43,283.26,274.01,274.47,799442,0
+ALGN.US,D,20190723,000000,274.88,276.14,269.294,272.96,900422,0
+ALGN.US,D,20190724,000000,272,279.95,270.112,275.16,2407668,0
+ALGN.US,D,20190725,000000,219.28,219.71,197.11,200.9,9534980,0
+ALGN.US,D,20190726,000000,203.26,203.52,195.71,198.84,2954311,0
+ALGN.US,D,20190729,000000,199.18,199.64,189.6,196.05,3145499,0
+ALGN.US,D,20190730,000000,194.65,204.05,194.02,203.25,2281307,0
+ALGN.US,D,20190731,000000,208,214.5,206.27,209.08,2984744,0
+ALGN.US,D,20190801,000000,209.09,209.99,200.26,202.35,1858989,0
+ALGN.US,D,20190802,000000,201.55,205.4,198.68,199.38,1715781,0
+ALGN.US,D,20190805,000000,194.4,194.4,186.29,188.37,2319817,0
+ALGN.US,D,20190806,000000,188.44,192.33,186.51,188.44,1216469,0
+ALGN.US,D,20190807,000000,186.13,186.13,181.95,183.9,2025104,0
+ALGN.US,D,20190808,000000,185.2,189.75,185.2,188.28,1137760,0
+ALGN.US,D,20190809,000000,186.14,189.37,183.06,183.33,1079554,0
+ALGN.US,D,20190812,000000,181.26,182.77,178.6,179.68,1121319,0
+ALGN.US,D,20190813,000000,178.97,183.8,178.63,182,872061,0
+ALGN.US,D,20190814,000000,179.22,179.86,174.09,174.29,1149698,0
+ALGN.US,D,20190815,000000,175,176.78,172.62,174.37,971489,0
+ALGN.US,D,20190816,000000,175.93,178.34,175.46,177.29,1060749,0
+ALGN.US,D,20190819,000000,180,181.33,176.59,177.62,1070389,0
+ALGN.US,D,20190820,000000,177.24,178.16,174.3,174.5,774546,0
+ALGN.US,D,20190821,000000,176.07,177.515,175.02,176.39,620270,0
+ALGN.US,D,20190822,000000,177.91,181.41,177.45,178.97,972772,0
+ALGN.US,D,20190823,000000,177.84,179.15,173.8,175.04,1146861,0
+ALGN.US,D,20190826,000000,177.17,179.075,173.3,175.19,784421,0
+ALGN.US,D,20190827,000000,175.92,177.237,173.06,173.8,874014,0
+ALGN.US,D,20190828,000000,172.5,178.825,172.11,177.31,989539,0
+ALGN.US,D,20190829,000000,178.46,181.25,178.3,179.95,1028355,0
+ALGN.US,D,20190830,000000,182,186.21,180.554,183.11,1679583,0
+ALGN.US,D,20190903,000000,182.23,182.5,177.25,177.91,1890222,0
+ALGN.US,D,20190904,000000,180.35,180.72,174.24,176.38,1283869,0
+ALGN.US,D,20190905,000000,178.73,182.36,176.86,177.11,1222458,0
+ALGN.US,D,20190906,000000,178.65,179.13,174.38,175.06,1554903,0
+ALGN.US,D,20190909,000000,175.93,176.2,169.84,173.16,2014916,0
+ALGN.US,D,20190910,000000,172.89,179.35,171.32,177.8,2024600,0
+ALGN.US,D,20190911,000000,177.9,181.85,175.27,179.77,1277969,0
+ALGN.US,D,20190912,000000,181.65,184.55,174.06,174.62,1616757,0
+ALGN.US,D,20190913,000000,176.01,179.49,175,177.47,1210141,0
+ALGN.US,D,20190916,000000,176.46,179.541,176.16,179.37,1032007,0
+ALGN.US,D,20190917,000000,179.37,180.645,177.39,177.65,588181,0
+ALGN.US,D,20190918,000000,177.59,178.015,171.847,175.8,969184,0
+ALGN.US,D,20190919,000000,176,180.89,175.75,180.36,1145472,0
+ALGN.US,D,20190920,000000,180.8,188.157,179.5,186.54,2798817,0
+ALGN.US,D,20190923,000000,186.37,186.83,182.51,183.89,1239547,0
+ALGN.US,D,20190924,000000,185.18,186.57,182.24,183.05,1822285,0
+ALGN.US,D,20190925,000000,184.51,184.51,180.37,183.63,863476,0
+ALGN.US,D,20190926,000000,183.27,185,176.63,178.99,1167444,0
+ALGN.US,D,20190927,000000,179.59,181.838,175.175,175.84,702591,0
+ALGN.US,D,20190930,000000,176.51,181.85,176.51,180.92,961911,0
+ALGN.US,D,20191001,000000,181.22,183.34,179.53,182.3,1114261,0
+ALGN.US,D,20191002,000000,181.44,182,176.359,179.75,977255,0
+ALGN.US,D,20191003,000000,179.9,184.86,175.52,184.77,783911,0
+ALGN.US,D,20191004,000000,184.59,187.67,180.115,181.59,862767,0
+ALGN.US,D,20191007,000000,177.85,186.49,177.18,184.51,853797,0
+ALGN.US,D,20191008,000000,183.43,186.07,181.257,184.3,1058058,0
+ALGN.US,D,20191009,000000,186.08,191.56,185.65,189.21,1228212,0
+ALGN.US,D,20191010,000000,189.25,194.19,189.165,194.17,952591,0
+ALGN.US,D,20191011,000000,195.51,202.52,194,200.16,1763665,0
+ALGN.US,D,20191014,000000,200.16,206.7,199.8,205.15,1081465,0
+ALGN.US,D,20191015,000000,208.02,209.48,205.06,209.25,1029175,0
+ALGN.US,D,20191016,000000,208.98,212.65,208.1,211.56,843435,0
+ALGN.US,D,20191017,000000,212.23,215.2,209.22,213.92,842521,0
+ALGN.US,D,20191018,000000,214.68,216.43,210.28,213.88,1027779,0
+ALGN.US,D,20191021,000000,214.88,215.6,209.6,210.04,1400824,0
+ALGN.US,D,20191022,000000,210.98,215.6,207.03,213.6,1160733,0
+ALGN.US,D,20191023,000000,213.19,218.17,210.73,217.5,1241276,0
+ALGN.US,D,20191024,000000,237.3,251.7,233.41,249.47,4148708,0
+ALGN.US,D,20191025,000000,245.84,246.395,240.23,243.38,1126978,0
+ALGN.US,D,20191028,000000,243.92,253.45,241.76,250.42,1163717,0
+ALGN.US,D,20191029,000000,250.04,257.63,248.26,256.12,1104237,0
+ALGN.US,D,20191030,000000,255.65,255.65,247.54,252.71,812381,0
+ALGN.US,D,20191031,000000,251.32,253.41,246.16,252.29,702664,0
+ALGN.US,D,20191101,000000,254.31,261.874,253.02,257.04,935378,0
+ALGN.US,D,20191104,000000,258.25,260.17,255.11,258.77,815791,0
+ALGN.US,D,20191105,000000,258.87,260.2,255.15,257.91,833942,0
+ALGN.US,D,20191106,000000,257.83,260.49,255.114,256.16,931091,0
+ALGN.US,D,20191107,000000,257.92,261.6,253.33,258.94,844728,0
+ALGN.US,D,20191108,000000,258.18,261.28,255.65,259.92,685521,0
+ALGN.US,D,20191111,000000,258.69,260.72,257.51,258.6,527313,0
+ALGN.US,D,20191112,000000,258.42,262.5,257.066,258.97,548181,0
+ALGN.US,D,20191113,000000,257.32,261,255.27,259.63,385585,0
+ALGN.US,D,20191114,000000,260.26,262.025,259.001,260.44,392323,0
+ALGN.US,D,20191115,000000,260.48,265.24,259.2,263.92,602266,0
+ALGN.US,D,20191118,000000,266.6,269.43,265,268.51,802154,0
+ALGN.US,D,20191119,000000,269.6,272.86,266.22,271.6,605973,0
+ALGN.US,D,20191120,000000,269.84,271.39,264.96,268.77,601930,0
+ALGN.US,D,20191121,000000,269,273,267.43,272.14,500544,0
+ALGN.US,D,20191122,000000,271.07,275.74,268.7,274.4,639151,0
+ALGN.US,D,20191125,000000,276,279.88,275.03,278.07,655574,0
+ALGN.US,D,20191126,000000,277.67,281.57,277.2,277.7,647263,0
+ALGN.US,D,20191127,000000,279.01,280.72,278.08,279.72,442843,0
+ALGN.US,D,20191129,000000,278.85,279.8,276.025,277.34,266188,0
+ALGN.US,D,20191202,000000,276.54,278.99,269.54,274.34,616230,0
+ALGN.US,D,20191203,000000,271.12,276.6,266.11,276.36,509951,0
+ALGN.US,D,20191204,000000,277.26,279.5,275.82,277.71,486121,0
+ALGN.US,D,20191205,000000,279.02,279.045,273.57,274.53,434555,0
+ALGN.US,D,20191206,000000,276.45,278.49,274.11,275.72,585508,0
+ALGN.US,D,20191209,000000,275.21,277.205,273.18,273.46,485533,0
+ALGN.US,D,20191210,000000,273.05,274.16,269.5,273.65,490761,0
+ALGN.US,D,20191211,000000,273.85,278.925,273.13,275.23,540234,0
+ALGN.US,D,20191212,000000,275.9,276.34,266.29,268.39,915972,0
+ALGN.US,D,20191213,000000,268.15,268.15,257.43,266.06,1011740,0
+ALGN.US,D,20191216,000000,267.34,271.98,267.34,270.01,726558,0
+ALGN.US,D,20191217,000000,269.68,270.29,266.75,268.29,637381,0
+ALGN.US,D,20191218,000000,269.48,274.03,268.85,272.61,744967,0
+ALGN.US,D,20191219,000000,272.18,276.94,271.01,273.75,589442,0
+ALGN.US,D,20191220,000000,275.32,275.32,270.151,272.89,1270456,0
+ALGN.US,D,20191223,000000,273.38,278.805,272.07,278.14,543872,0
+ALGN.US,D,20191224,000000,276.92,278.82,274.62,277.89,200004,0
+ALGN.US,D,20191226,000000,277.43,279.538,276.16,278.26,258476,0
+ALGN.US,D,20191227,000000,278.75,279.9,275.21,277.64,332150,0
+ALGN.US,D,20191230,000000,277.83,279.33,274.71,275.63,429501,0
+ALGN.US,D,20191231,000000,275.17,280.68,275.17,279.04,548697,0
+ALGN.US,D,20200102,000000,281.2,284.14,278.61,283.68,766209,0
+ALGN.US,D,20200103,000000,279.1,282.02,278.68,280.44,488782,0
+ALGN.US,D,20200106,000000,276.68,286.18,276.405,285.88,775783,0
+ALGN.US,D,20200107,000000,285.92,286.45,281.47,283.06,523908,0
+ALGN.US,D,20200108,000000,284.14,287.69,281,286,602655,0
+ALGN.US,D,20200109,000000,290.77,301.65,290,296.54,1331309,0
+ALGN.US,D,20200110,000000,297.21,299.065,292.63,293.33,589176,0
+ALGN.US,D,20200113,000000,295.65,299.87,293.07,298.07,468615,0
+ALGN.US,D,20200114,000000,286.18,294.91,282.01,287.61,1082648,0
+ALGN.US,D,20200115,000000,285.69,287.255,269.46,274.1,1571503,0
+ALGN.US,D,20200116,000000,271.84,285.24,271.84,285.03,959384,0
+ALGN.US,D,20200117,000000,285.69,287.77,278.64,280.7,793447,0
+ALGN.US,D,20200121,000000,280.56,282,272.29,273.17,858179,0
+ALGN.US,D,20200122,000000,274.89,281.8,274.89,279.31,832672,0
+ALGN.US,D,20200123,000000,280.01,280.01,269.61,270.78,982290,0
+ALGN.US,D,20200124,000000,272.11,278.387,269.43,269.98,964382,0
+ALGN.US,D,20200127,000000,264,264.42,252.5,260.91,1025581,0
+ALGN.US,D,20200128,000000,265.81,268.68,262.56,267.82,690382,0
+ALGN.US,D,20200129,000000,266.19,268.92,261.51,261.6,1398326,0
+ALGN.US,D,20200130,000000,248.74,264.45,248.35,262.89,1833160,0
+ALGN.US,D,20200131,000000,260.96,261.49,251.518,257.1,1207348,0
+ALGN.US,D,20200203,000000,257.5,259.615,251.88,253.02,1142912,0
+ALGN.US,D,20200204,000000,256.93,257.86,254.12,256.52,994222,0
+ALGN.US,D,20200205,000000,260.05,269.34,258,267.5,1128344,0
+ALGN.US,D,20200206,000000,267.99,267.99,261.44,266.76,714067,0
+ALGN.US,D,20200207,000000,265,265,258.09,258.67,609926,0
+ALGN.US,D,20200210,000000,257.75,259.35,253.21,259.03,766894,0
+ALGN.US,D,20200211,000000,259.51,265.845,259.287,264.46,591196,0
+ALGN.US,D,20200212,000000,265.18,276.105,265.18,273.61,863032,0
+ALGN.US,D,20200213,000000,271.11,275.2,265.47,272.97,545814,0
+ALGN.US,D,20200214,000000,274.25,277.48,270.03,274.95,732912,0
+ALGN.US,D,20200218,000000,271.93,273.5,264.7,269.93,639325,0
+ALGN.US,D,20200219,000000,271.26,277.68,271.26,277.15,524150,0
+ALGN.US,D,20200220,000000,277.24,277.24,270,272.49,584392,0
+ALGN.US,D,20200221,000000,270.8,270.8,258.5,260.26,791748,0
+ALGN.US,D,20200224,000000,248.99,248.99,238.5,240.11,1368111,0
+ALGN.US,D,20200225,000000,241.45,242.511,229.25,229.61,1134910,0
+ALGN.US,D,20200226,000000,232.69,236.685,226.75,227.54,720367,0
+ALGN.US,D,20200227,000000,222.25,234.4,217.07,223.97,1050143,0
+ALGN.US,D,20200228,000000,214.28,220.47,211.01,218.35,1741406,0
+ALGN.US,D,20200302,000000,218.91,230.49,212.94,230.22,1325385,0
+ALGN.US,D,20200303,000000,229.44,238.68,222,224.56,1065364,0
+ALGN.US,D,20200304,000000,228.32,234.99,225.142,234.7,924346,0
+ALGN.US,D,20200305,000000,229.54,236.58,226.52,230.69,1101400,0
+ALGN.US,D,20200306,000000,219.77,226.58,218.8,225.17,1061003,0
+ALGN.US,D,20200309,000000,209.26,221.5,202.95,216.84,1313869,0
+ALGN.US,D,20200310,000000,221.56,229.67,216.85,228.16,1006463,0
+ALGN.US,D,20200311,000000,221.43,223.15,199.46,202.18,1587963,0
+ALGN.US,D,20200312,000000,182.23,194.4,174.565,180.12,1874835,0
+ALGN.US,D,20200313,000000,190,195.97,179.05,195.88,1240570,0
+ALGN.US,D,20200316,000000,170.65,172.904,161.38,161.72,1513767,0
+ALGN.US,D,20200317,000000,165.43,171.68,147.08,169.25,1882668,0
+ALGN.US,D,20200318,000000,158.79,163.825,135,145.76,1613999,0
+ALGN.US,D,20200319,000000,141.29,146.79,127.88,142.23,1832179,0
+ALGN.US,D,20200320,000000,144.95,157.94,142.62,144.82,1759361,0
+ALGN.US,D,20200323,000000,146.25,148.66,133,137.72,1631490,0
+ALGN.US,D,20200324,000000,149.53,165.8,146.54,165.28,1478097,0
+ALGN.US,D,20200325,000000,170.37,194.48,168.01,183.68,2143438,0
+ALGN.US,D,20200326,000000,182.9,200.62,182.495,191.64,1529335,0
+ALGN.US,D,20200327,000000,180.5,182.01,173.39,177.04,1168208,0
+ALGN.US,D,20200330,000000,174.69,180.79,170.33,179.92,1222474,0
+ALGN.US,D,20200331,000000,177.99,182.5449,169.76,173.95,1270930,0
+ALGN.US,D,20200401,000000,164.09,170.62,153.19,157.2,1513289,0
+ALGN.US,D,20200402,000000,155.07,160.7,150.38,152.07,1316848,0
+ALGN.US,D,20200403,000000,151.37,158.96,151.37,154.2,1464502,0
+ALGN.US,D,20200406,000000,167.05,177.88,164.04,176.74,1575071,0
+ALGN.US,D,20200407,000000,189.7,194.745,172.44,174.55,1496955,0
+ALGN.US,D,20200408,000000,176.84,185.94,174.43,184.41,1805229,0
+ALGN.US,D,20200409,000000,183.87,197.99,181.86,193.19,1765901,0
+ALGN.US,D,20200413,000000,189.34,190.43,178.9,185.72,1071444,0
+ALGN.US,D,20200414,000000,189.11,193.44,187.0351,190,885256,0
+ALGN.US,D,20200415,000000,182.11,186.87,181.17,183.83,920448,0
+ALGN.US,D,20200416,000000,185.77,187.57,178.7,180.34,1110682,0
+ALGN.US,D,20200417,000000,188.37,193.38,183.9901,193,1340517,0
+ALGN.US,D,20200420,000000,189.77,205,188.39,196.71,1388165,0
+ALGN.US,D,20200421,000000,191.08,193.82,184.67,187.26,1051092,0
+ALGN.US,D,20200422,000000,190.9,197.255,187.64,190.03,1122492,0
+ALGN.US,D,20200423,000000,190.34,195.99,187.755,188.57,1013782,0
+ALGN.US,D,20200424,000000,189.71,194.22,186.65,191.97,829456,0
+ALGN.US,D,20200427,000000,193.45,196.99,192.41,196.67,1009526,0
+ALGN.US,D,20200428,000000,201.52,208,198.25,203.51,1446149,0
+ALGN.US,D,20200429,000000,206.41,227.44,205.6,220.58,2182374,0
+ALGN.US,D,20200430,000000,215,219.94,206.404,214.85,2504255,0
+ALGN.US,D,20200501,000000,208.08,209.0248,201.01,203.26,1341830,0
+ALGN.US,D,20200504,000000,199.4,210.31,197.135,210.14,1158182,0
+ALGN.US,D,20200505,000000,214.81,219.9873,207.58,208.61,1337116,0
+ALGN.US,D,20200506,000000,210.31,218.58,209.02,215.93,1125775,0
+ALGN.US,D,20200507,000000,218.41,221.99,210.5,213.5,1263547,0
+ALGN.US,D,20200508,000000,217.29,217.76,207.02,210.03,844239,0
+ALGN.US,D,20200511,000000,207.71,217.65,206.43,214.3,941562,0
+ALGN.US,D,20200512,000000,216.37,216.64,206.44,206.45,1066975,0
+ALGN.US,D,20200513,000000,204.19,205.07,197.54,200.98,1169654,0
+ALGN.US,D,20200514,000000,196.66,206.26,195.56,206.09,883955,0
+ALGN.US,D,20200515,000000,201.08,205.645,199.56,203.67,950771,0
+ALGN.US,D,20200518,000000,213.25,234.34,210,229.42,1829762,0
+ALGN.US,D,20200519,000000,229.42,229.98,224.29,224.37,1159604,0
+ALGN.US,D,20200520,000000,227.98,240.722,226.15,236.02,1382783,0
+ALGN.US,D,20200521,000000,235,240.09,232.23,235.96,879385,0
+ALGN.US,D,20200522,000000,237.23,245.5013,235.35,243.74,967889,0
+ALGN.US,D,20200526,000000,252.3,255.65,244.65,247.9,1220920,0
+ALGN.US,D,20200527,000000,251.36,252.36,238.44,251.41,1100959,0
+ALGN.US,D,20200528,000000,253.08,254.98,248.0101,249.18,855042,0
+ALGN.US,D,20200529,000000,247.67,252.85,242.6,245.62,1461284,0
+ALGN.US,D,20200601,000000,247.34,250.85,243.8,250.55,806436,0
+ALGN.US,D,20200602,000000,253.09,263.83,251,263.785,1248563,0
+ALGN.US,D,20200603,000000,265,272.94,263.13,268.35,877620,0
+ALGN.US,D,20200604,000000,268.11,271,258.83,260.07,913919,0
+ALGN.US,D,20200605,000000,267.85,288.875,267.05,288.21,1900243,0
+ALGN.US,D,20200608,000000,286.31,292.0399,285.21,289.75,1205842,0
+ALGN.US,D,20200609,000000,286,287.5056,279.42,279.71,1316408,0
+ALGN.US,D,20200610,000000,280,283.9099,266.61,267.56,1277900,0
+ALGN.US,D,20200611,000000,254.44,255,237.2401,238.28,1583273,0
+ALGN.US,D,20200612,000000,250.64,257.34,243.94,251.4,1305803,0
+ALGN.US,D,20200615,000000,244.96,259.83,241.5732,258.8,738783,0
+ALGN.US,D,20200616,000000,268.23,273.83,260.02,264.79,804554,0
+ALGN.US,D,20200617,000000,269.1,269.1,261.12,262.21,499565,0
+ALGN.US,D,20200618,000000,261.09,268,258.39,264.61,774818,0
+ALGN.US,D,20200619,000000,269.06,271.06,257.045,260.91,1062433,0
+ALGN.US,D,20200622,000000,261.85,262.43,255.79,260.5,641522,0
+ALGN.US,D,20200623,000000,263.11,268.8799,262.965,267.41,735460,0
+ALGN.US,D,20200624,000000,261.97,265.57,253.29,257.65,988986,0
+ALGN.US,D,20200625,000000,255.44,258.31,251.11,257.43,693535,0
+ALGN.US,D,20200626,000000,258.03,265.9,254.69,263.14,1452540,0
+ALGN.US,D,20200629,000000,265.34,268,259.16,266.48,595216,0
+ALGN.US,D,20200630,000000,266.67,275.81,264.37,274.44,862486,0
+ALGN.US,D,20200701,000000,275.95,280.605,272.56,273.84,690276,0
+ALGN.US,D,20200702,000000,279.15,285.6,276.65,279.93,696283,0
+ALGN.US,D,20200706,000000,284.15,288.13,279.9401,282.44,787739,0
+ALGN.US,D,20200707,000000,281.88,284.49,274.41,274.71,449372,0
+ALGN.US,D,20200708,000000,274.35,279.29,272.25,278.39,551664,0
+ALGN.US,D,20200709,000000,278.67,279.81,268.77,274.08,592355,0
+ALGN.US,D,20200710,000000,273.6,274,269.93,273.29,764181,0
+ALGN.US,D,20200713,000000,274.93,279.46,269.45,270.24,647879,0
+ALGN.US,D,20200714,000000,269.04,299.96,267.63,299.62,1604371,0
+ALGN.US,D,20200715,000000,303.52,321.49,302,314.3,1867185,0
+ALGN.US,D,20200716,000000,308.81,313.7696,305.87,309,666321,0
+ALGN.US,D,20200717,000000,312.83,326.36,310.3326,322.3,1002707,0
+ALGN.US,D,20200720,000000,310.47,315.46,309.0391,312.97,931154,0
+ALGN.US,D,20200721,000000,316.12,319.2,312.19,315.33,694386,0
+ALGN.US,D,20200722,000000,315,319.5,312.49,317.97,840501,0
+ALGN.US,D,20200723,000000,305.5,314.4,296.73,299.05,2345186,0
+ALGN.US,D,20200724,000000,298.06,303.3,293.93,298.14,796575,0
+ALGN.US,D,20200727,000000,296.4,309.46,294.57,308.75,649310,0
+ALGN.US,D,20200728,000000,307.87,308.47,299.06,299.11,448513,0
+ALGN.US,D,20200729,000000,299.07,306.49,299.07,300.24,816884,0
+ALGN.US,D,20200730,000000,296.83,296.83,289.73,296.13,755174,0
+ALGN.US,D,20200731,000000,297.43,297.6,288.5301,293.82,579001,0
+ALGN.US,D,20200803,000000,296.01,297.7505,287,287.36,627394,0
+ALGN.US,D,20200804,000000,286.65,289.29,279.83,288.27,824792,0
+ALGN.US,D,20200805,000000,289.7,299.66,287.23,298.51,719788,0
+ALGN.US,D,20200806,000000,294.52,301.9,292.34,301.8,633247,0
+ALGN.US,D,20200807,000000,301.1,309.1,299.99,305.81,818557,0
+ALGN.US,D,20200810,000000,305.37,307.21,298.86,302.905,552023,0
+ALGN.US,D,20200811,000000,304.95,311.43,302.6,304.13,699917,0
+ALGN.US,D,20200812,000000,306.27,309.75,303.875,307.98,360573,0
+ALGN.US,D,20200813,000000,308.56,316.28,306.99,312.22,443623,0
+ALGN.US,D,20200814,000000,311.01,312.89,305.715,306.96,334245,0
+ALGN.US,D,20200817,000000,310.67,314.89,308.815,309.52,590215,0
+ALGN.US,D,20200818,000000,310.87,311,304.5807,306.07,431200,0
+ALGN.US,D,20200819,000000,307.48,308.45,301.07,301.51,398169,0
+ALGN.US,D,20200820,000000,300,302.1,295.23,297.25,449264,0
+ALGN.US,D,20200821,000000,296.27,299.84,293.63,294.29,464023,0
+ALGN.US,D,20200824,000000,297.31,303.35,293.13,295.08,624263,0
+ALGN.US,D,20200825,000000,296.03,297.265,289.515,296.68,580511,0
+ALGN.US,D,20200826,000000,294.12,301.93,291.23,300.7,673756,0
+ALGN.US,D,20200827,000000,300.27,310.35,299.26,305.64,739035,0
+ALGN.US,D,20200828,000000,306,306.24,299.8,300.58,418788,0
+ALGN.US,D,20200831,000000,300.21,300.94,295.03,296.98,575217,0
+ALGN.US,D,20200901,000000,297.1,307.25,293.33,305.43,714021,0
+ALGN.US,D,20200902,000000,307.72,324.88,306.635,324.43,870856,0
+ALGN.US,D,20200903,000000,324.45,325,310.68,314.52,810969,0
+ALGN.US,D,20200904,000000,318,318,299.33,309,837475,0
+ALGN.US,D,20200908,000000,299.99,313.8146,299.03,309.22,916302,0
+ALGN.US,D,20200909,000000,310.07,328.84,310.07,323.92,946216,0
+ALGN.US,D,20200910,000000,324.06,333.065,323.995,327.95,1093245,0
+ALGN.US,D,20200911,000000,328.95,333,314,317.66,746211,0
+ALGN.US,D,20200914,000000,319.49,326.595,319.49,323.46,454158,0
+ALGN.US,D,20200915,000000,326.93,339.73,324.73,335.24,795969,0
+ALGN.US,D,20200916,000000,338.23,340.29,328.74,329.86,610579,0
+ALGN.US,D,20200917,000000,323.37,329.26,319.02,328.03,620465,0
+ALGN.US,D,20200918,000000,329.6,333.13,314.97,320.97,909217,0
+ALGN.US,D,20200921,000000,314.79,322.56,302.04,322.3,642598,0
+ALGN.US,D,20200922,000000,326.76,327.02,313.98,322.57,492725,0
+ALGN.US,D,20200923,000000,322.04,325,307.38,308.32,578788,0
+ALGN.US,D,20200924,000000,306.15,316.43,297.44,311.88,734199,0
+ALGN.US,D,20200925,000000,310.03,320.95,307.17,317.93,479837,0
+ALGN.US,D,20200928,000000,324.93,328.78,320.99,322.86,522074,0
+ALGN.US,D,20200929,000000,323.9,328.92,320,320.17,452371,0
+ALGN.US,D,20200930,000000,322.56,332.88,320.29,327.36,687029,0
+ALGN.US,D,20201001,000000,333.64,333.64,313.86,317.61,857293,0
+ALGN.US,D,20201002,000000,312.02,319.13,310.03,314.89,544643,0
+ALGN.US,D,20201005,000000,317.63,320.31,312.72,319.51,645806,0
+ALGN.US,D,20201006,000000,322.19,327.9127,315.24,316.08,499646,0
+ALGN.US,D,20201007,000000,320.4,327.0947,320.4,323.62,488492,0
+ALGN.US,D,20201008,000000,325.59,328.56,321.86,327.57,346168,0
+ALGN.US,D,20201009,000000,331.39,331.855,325.18,328.64,384155,0
+ALGN.US,D,20201012,000000,334.99,339.77,330.9,335.75,603836,0
+ALGN.US,D,20201013,000000,334.48,336.26,329.015,330.82,524962,0
+ALGN.US,D,20201014,000000,333.53,337.2,328.39,333.1,555454,0
+ALGN.US,D,20201015,000000,330.11,338.12,330,336.67,616526,0
+ALGN.US,D,20201016,000000,338.89,343,335.075,336.52,548876,0
+ALGN.US,D,20201019,000000,339,343.21,322.87,326.84,660579,0
+ALGN.US,D,20201020,000000,330.14,339.68,327.91,334.6,565403,0
+ALGN.US,D,20201021,000000,334.2,338.675,328.97,335.81,892619,0
+ALGN.US,D,20201022,000000,424.32,459,424,453.23,5115956,0
+ALGN.US,D,20201023,000000,451.34,470.43,444.77,469.56,1959924,0
+ALGN.US,D,20201026,000000,462.7339,475.37,447.93,454.51,1641073,0
+ALGN.US,D,20201027,000000,455.35,469.91,450.92,455.09,802973,0
+ALGN.US,D,20201028,000000,447.81,450.475,439,439.51,801818,0
+ALGN.US,D,20201029,000000,436.6,442.86,428.88,436.57,774501,0
+ALGN.US,D,20201030,000000,432,435.9,417.36,426.08,767482,0
+ALGN.US,D,20201102,000000,432.1,458.44,430.3683,458.44,1247300,0
+ALGN.US,D,20201103,000000,460.23,465.66,453.16,465.01,799466,0
+ALGN.US,D,20201104,000000,472.23,484.5,471.01,483.46,960321,0
+ALGN.US,D,20201105,000000,486.47,498.6687,486.47,491.91,891119,0
+ALGN.US,D,20201106,000000,490.45,491.5,476.12,477.85,664499,0
+ALGN.US,D,20201109,000000,501,507.05,476.79,476.99,957641,0
+ALGN.US,D,20201110,000000,484.48,484.48,457.605,464.32,742126,0
+ALGN.US,D,20201111,000000,464.7,469.59,456.475,461.78,544053,0
+ALGN.US,D,20201112,000000,455.72,464.85,449.03,452.76,621525,0
+ALGN.US,D,20201113,000000,455.77,461.17,452.25,457.26,421542,0
+ALGN.US,D,20201116,000000,463.24,466.75,450.89,457.17,481040,0
+ALGN.US,D,20201117,000000,452,456.405,444.75,451.38,516482,0
+ALGN.US,D,20201118,000000,449.06,455.15,442.87,444.61,509102,0
+ALGN.US,D,20201119,000000,443.54,447.14,439.71,441.35,408924,0
+ALGN.US,D,20201120,000000,443.39,452.565,439.86,446.45,560109,0
+ALGN.US,D,20201123,000000,452.15,479.54,449.465,476.58,814684,0
+ALGN.US,D,20201124,000000,483.01,486,465.46,475.1,634034,0
+ALGN.US,D,20201125,000000,470.69,474.6089,465.76,473.69,415826,0
+ALGN.US,D,20201127,000000,470.92,477.17,468.14,475.5,249764,0
+ALGN.US,D,20201130,000000,472.4,483.8775,471.31,481.29,1113844,0
+ALGN.US,D,20201201,000000,487.46,508.96,485.6,500.1,1162136,0
+ALGN.US,D,20201202,000000,496.57,507.64,491.785,505.48,553171,0
+ALGN.US,D,20201203,000000,506.24,516.295,505.305,511,583547,0
+ALGN.US,D,20201204,000000,511.96,524.88,510.32,521.72,635242,0
+ALGN.US,D,20201207,000000,521.9,524.61,515.5,517.71,533199,0
+ALGN.US,D,20201208,000000,516.75,518.17,509.27,515.76,458099,0
+ALGN.US,D,20201209,000000,516.24,520.88,507.305,509.01,463460,0
+ALGN.US,D,20201210,000000,506.89,511.32,499.5739,508.39,376775,0
+ALGN.US,D,20201211,000000,507,509.5,498.255,507.08,305925,0
+ALGN.US,D,20201214,000000,510.9,522.34,502.31,504.31,426945,0
+ALGN.US,D,20201215,000000,511.8,519.06,502.6,516.3,347313,0
+ALGN.US,D,20201216,000000,511.08,520.38,510.27,516.34,399337,0
+ALGN.US,D,20201217,000000,522,527.25,516.95,526.72,536020,0
+ALGN.US,D,20201218,000000,533.01,535,521.65,529.92,896743,0
+ALGN.US,D,20201221,000000,518.09,531.6049,513.34,530.71,449548,0
+ALGN.US,D,20201222,000000,531.99,536.6,527.6,536.59,435619,0
+ALGN.US,D,20201223,000000,540.52,543.654,524.99,525,308168,0
+ALGN.US,D,20201224,000000,528.14,529.2139,521.13,528.03,163674,0
+ALGN.US,D,20201228,000000,532.32,532.74,518.84,520.86,246914,0
+ALGN.US,D,20201229,000000,524.92,525.77,512.8,520.45,223689,0
+ALGN.US,D,20201230,000000,522.29,527.9699,519.75,524.32,250187,0
+ALGN.US,D,20201231,000000,526.87,535.4,523.33,534.38,320897,0
+ALGN.US,D,20210104,000000,549.61,560,519.7,526.46,602433,0
+ALGN.US,D,20210105,000000,526.97,544.07,526.7657,543.65,344819,0
+ALGN.US,D,20210106,000000,534.33,546.48,531.46,540.39,429024,0
+ALGN.US,D,20210107,000000,547.78,561.35,544.27,558.36,513889,0
+ALGN.US,D,20210108,000000,561.63,579.5,559,570.53,464242,0
+ALGN.US,D,20210111,000000,565.01,566.1,551.8254,557.04,351818,0
+ALGN.US,D,20210112,000000,552.34,562.39,548.41,552.88,329000,0
+ALGN.US,D,20210113,000000,551.26,553.76,543.91,551.14,322016,0
+ALGN.US,D,20210114,000000,546.51,561.12,543.01,554.64,304706,0
+ALGN.US,D,20210115,000000,553.19,569.655,548,567.23,551686,0
+ALGN.US,D,20210119,000000,574.72,574.72,545.075,557.41,606957,0
+ALGN.US,D,20210120,000000,568.84,575.92,560.07,564.37,401961,0
+ALGN.US,D,20210121,000000,563.97,565.32,543.32,543.81,402807,0
+ALGN.US,D,20210122,000000,546.85,546.85,531.17,534.08,690685,0
+ALGN.US,D,20210125,000000,533.39,540.74,510.105,539.47,568825,0
+ALGN.US,D,20210126,000000,541.27,545,530.06,535.1,469694,0
+ALGN.US,D,20210127,000000,519.33,527.6869,507.77,509.64,859149,0
+ALGN.US,D,20210128,000000,509.36,547.57,509.36,536.58,681735,0
+ALGN.US,D,20210129,000000,525.16,530.545,517.545,525.38,686234,0
+ALGN.US,D,20210201,000000,539.93,544.745,527.02,543.05,538520,0
+ALGN.US,D,20210202,000000,551.78,567.825,548.01,557.77,791225,0
+ALGN.US,D,20210203,000000,557.4938,557.4938,541.17,546.18,756255,0
+ALGN.US,D,20210204,000000,607.5,634.46,600.95,615.16,1759046,0
+ALGN.US,D,20210205,000000,622.09,624.54,614.01,620.45,656642,0
+ALGN.US,D,20210208,000000,622.19,630.04,595.78,602.44,618356,0
+ALGN.US,D,20210209,000000,601.39,618.84,601.39,615,426859,0
+ALGN.US,D,20210210,000000,618.07,618.07,598.21,605.78,454081,0
+ALGN.US,D,20210211,000000,611.77,611.77,591.15,599,469247,0
+ALGN.US,D,20210212,000000,601.86,609.99,595.16,609.58,394971,0
+ALGN.US,D,20210216,000000,612.69,615.7642,604.07,614.21,404575,0
+ALGN.US,D,20210217,000000,603.67,611.96,589,599.53,398306,0
+ALGN.US,D,20210218,000000,596.07,600.09,584.55,594.99,288073,0
+ALGN.US,D,20210219,000000,595.91,601.93,593.15,599.25,372360,0
+ALGN.US,D,20210222,000000,590.37,596.89,578.12,579.54,616198,0
+ALGN.US,D,20210223,000000,563.28,572.61,552.9143,567.81,816225,0
+ALGN.US,D,20210224,000000,560.13,577.44,553.845,573.26,647622,0
+ALGN.US,D,20210225,000000,578.87,581.67,547.73,556.11,810738,0
+ALGN.US,D,20210226,000000,561.46,574.9799,554.2,567.11,1105615,0
+ALGN.US,D,20210301,000000,567.5737,577.8,557.79,565.11,1016041,0
+ALGN.US,D,20210302,000000,565,576.35,558,563.21,933310,0
+ALGN.US,D,20210303,000000,559,560,525.7731,527.43,832051,0
+ALGN.US,D,20210304,000000,523.7,535.21,510,520.45,1053463,0
+ALGN.US,D,20210305,000000,525,539.94,504.03,536.46,953414,0
+ALGN.US,D,20210308,000000,532.28,538.2,494.45,496.07,945547,0
+ALGN.US,D,20210309,000000,511.16,527.0219,511.16,515.87,933852,0
+ALGN.US,D,20210310,000000,527.44,534.82,509.21,511.79,661274,0
+ALGN.US,D,20210311,000000,529.31,544.92,523.9,544,668371,0
+ALGN.US,D,20210312,000000,538.65,538.65,529.225,536.44,428365,0
+ALGN.US,D,20210315,000000,551.09,560.18,540.61,558.85,733629,0
+ALGN.US,D,20210316,000000,566.41,566.65,539.11,542.54,482020,0
+ALGN.US,D,20210317,000000,532.38,546.49,527.26,540.01,779736,0
+ALGN.US,D,20210318,000000,527.91,533.41,512.25,514.36,1008619,0
+ALGN.US,D,20210319,000000,520.97,533.81,513.02,529.46,1012478,0
+ALGN.US,D,20210322,000000,532.34,538.91,528.19,530.6,639595,0
+ALGN.US,D,20210323,000000,528.32,531.93,517.18,518.88,699227,0
+ALGN.US,D,20210324,000000,521,522.49,504.58,506.17,498917,0
+ALGN.US,D,20210325,000000,502.06,520.24,498,517.87,512567,0
+ALGN.US,D,20210326,000000,518.81,528.78,511.97,528.34,546986,0
+ALGN.US,D,20210329,000000,523.19,526.7899,502.23,516,522327,0
+ALGN.US,D,20210330,000000,516.22,526.11,511.13,524.33,518349,0
+ALGN.US,D,20210331,000000,532,545.21,529.25,541.53,606022,0
+ALGN.US,D,20210401,000000,546.24,557.15,544,545.05,610224,0
+ALGN.US,D,20210405,000000,550.33,554.49,544.51,547.94,366113,0
+ALGN.US,D,20210406,000000,551.54,563.96,547.56,553.84,650200,0
+ALGN.US,D,20210407,000000,556.01,559.38,545.95,552.56,453886,0
+ALGN.US,D,20210408,000000,558.87,577.9199,556.82,575.75,826801,0
+ALGN.US,D,20210409,000000,576.52,592.99,575,592.56,951355,0
+ALGN.US,D,20210412,000000,593.59,602.07,585.66,601.11,524256,0
+ALGN.US,D,20210413,000000,602.49,608.02,591.63,595.63,390866,0
+ALGN.US,D,20210414,000000,595.7,604.165,589.26,594.93,395603,0
+ALGN.US,D,20210415,000000,598.57,608.2,598.57,606.23,443793,0
+ALGN.US,D,20210416,000000,607.14,608,599.02,606.33,428862,0
+ALGN.US,D,20210419,000000,608.31,609.9999,593.67,603.72,406294,0
+ALGN.US,D,20210420,000000,603.85,604.5,588.29,596.2,371668,0
+ALGN.US,D,20210421,000000,595.63,618,593.18,616.08,400891,0
+ALGN.US,D,20210422,000000,621.52,627.525,609.75,615.31,447453,0
+ALGN.US,D,20210423,000000,616,624.79,616,620.12,537891,0
+ALGN.US,D,20210426,000000,620.98,625.61,613.55,617.24,419087,0
+ALGN.US,D,20210427,000000,620.41,625.79,613.73,621.76,365436,0
+ALGN.US,D,20210428,000000,616.12,623.11,611.65,613.36,549185,0
+ALGN.US,D,20210429,000000,643.16,647.2,590.44,604.34,1263514,0
+ALGN.US,D,20210430,000000,597.76,615.75,594.22,595.53,660357,0
+ALGN.US,D,20210503,000000,599.14,610.12,595.6,599.77,633176,0
+ALGN.US,D,20210504,000000,594.18,594.18,560.5,582.15,1101016,0
+ALGN.US,D,20210505,000000,587,587.24,568.26,569.25,608992,0
+ALGN.US,D,20210506,000000,568.69,584.95,560.58,584.72,705852,0
+ALGN.US,D,20210507,000000,586.08,604,586.08,598.34,694786,0
+ALGN.US,D,20210510,000000,596.16,596.16,551.28,554.5,866669,0
+ALGN.US,D,20210511,000000,539.91,570.12,536.23,566.26,823989,0
+ALGN.US,D,20210512,000000,553.42,557.575,547.51,548.64,651060,0
+ALGN.US,D,20210513,000000,557.58,559.95,546.02,553.62,421094,0
+ALGN.US,D,20210514,000000,562.55,572.5,555.975,569.04,366967,0
+ALGN.US,D,20210517,000000,562.1,567.53,554.97,559.52,369938,0
+ALGN.US,D,20210518,000000,567.1,582.71,565.51,569.5,653356,0
+ALGN.US,D,20210519,000000,557.42,572.31,551.01,571.49,502446,0
+ALGN.US,D,20210520,000000,575,590.53,574.19,587.9,444525,0
+ALGN.US,D,20210521,000000,594.1,601.385,587.81,591.75,543990,0
+ALGN.US,D,20210524,000000,596.9,611,594.1,604.45,514540,0
+ALGN.US,D,20210525,000000,605.15,610.49,592.95,594.95,449063,0
+ALGN.US,D,20210526,000000,593,599.49,591.26,596.69,455778,0
+ALGN.US,D,20210527,000000,595,603.1659,586.51,599.77,878168,0
+ALGN.US,D,20210528,000000,605,609.14,589.73,590.15,358446,0
+ALGN.US,D,20210601,000000,592.44,596.7594,585.11,593.48,611880,0
+ALGN.US,D,20210602,000000,592.82,592.82,573.8513,575.49,463044,0
+ALGN.US,D,20210603,000000,567.28,576.56,563.87,566.96,517767,0
+ALGN.US,D,20210604,000000,574.45,586,572.53,582.35,511273,0
+ALGN.US,D,20210607,000000,579.44,585.95,575.29,580.27,438616,0
+ALGN.US,D,20210608,000000,582.08,591.94,579.1469,589.76,337094,0
+ALGN.US,D,20210609,000000,593,595.65,583.67,585.5,326375,0
+ALGN.US,D,20210610,000000,585.81,612.56,582.55,612.15,585567,0
+ALGN.US,D,20210611,000000,611.99,615.8,605.6413,611.54,345095,0
+ALGN.US,D,20210614,000000,613.59,614.945,601.2,605.77,381737,0
+ALGN.US,D,20210615,000000,609.38,613.15,596.115,600.05,398517,0
+ALGN.US,D,20210616,000000,599.2,601.88,587.5922,599.6,414389,0
+ALGN.US,D,20210617,000000,596.8,616.66,595.82,613.33,600083,0
+ALGN.US,D,20210618,000000,609.78,617.1132,599.34,601.64,993977,0
+ALGN.US,D,20210621,000000,604.94,615.1778,597.835,611.54,549414,0
+ALGN.US,D,20210622,000000,611.51,611.81,598.11,604.71,618242,0
+ALGN.US,D,20210623,000000,602.39,608.61,596,605.82,574899,0
+ALGN.US,D,20210624,000000,609.64,627.44,608,617.39,837701,0
+ALGN.US,D,20210625,000000,623,625.65,607.32,614.98,2123187,0
+ALGN.US,D,20210628,000000,618.45,629.3499,614.43,621.52,574917,0
+ALGN.US,D,20210629,000000,623,624.55,611.565,612.8,427485,0
+ALGN.US,D,20210630,000000,608.73,616.08,603.54,611,508803,0
+ALGN.US,D,20210701,000000,609.31,619.04,607.59,618.96,658900,0
+ALGN.US,D,20210702,000000,624.81,625.36,615.36,624.17,372769,0
+ALGN.US,D,20210706,000000,624.04,626.96,592.13,604.67,847016,0
+ALGN.US,D,20210707,000000,609.01,617.27,604.01,612.22,370799,0
+ALGN.US,D,20210708,000000,604.93,620.525,598.02,616.79,410765,0
+ALGN.US,D,20210709,000000,621.92,638.48,613.71,627.19,610105,0
+ALGN.US,D,20210712,000000,631.7,644.89,623.75,642.86,573888,0
+ALGN.US,D,20210713,000000,642.86,647.825,636.45,642.4,400474,0
+ALGN.US,D,20210714,000000,647.5,653.86,631.73,635.09,488179,0
+ALGN.US,D,20210715,000000,633.89,638.27,609.36,621.7,701056,0
+ALGN.US,D,20210716,000000,623.39,628.35,613.52,616.12,472711,0
+ALGN.US,D,20210719,000000,609.37,609.37,591.56,595.56,679788,0
+ALGN.US,D,20210720,000000,596.04,620.37,589.24,615.71,663936,0
+ALGN.US,D,20210721,000000,615.53,621.47,603.5,619.65,627270,0
+ALGN.US,D,20210722,000000,623.39,628.99,615.92,627.92,358829,0
+ALGN.US,D,20210723,000000,624.9,640.41,624.9,638.28,412239,0
+ALGN.US,D,20210726,000000,636.01,636.62,623.56,635.58,577957,0
+ALGN.US,D,20210727,000000,632.74,638.2,617.67,625.51,489804,0
+ALGN.US,D,20210728,000000,624.14,630,616.5801,621.87,548226,0
+ALGN.US,D,20210729,000000,634.36,682.59,634,676.98,1576470,0
+ALGN.US,D,20210730,000000,675.6,697.8673,673,695.8,967562,0
+ALGN.US,D,20210802,000000,700,713.7,695.6,700,871753,0
+ALGN.US,D,20210803,000000,700.42,706.0724,687.555,701.34,706981,0
+ALGN.US,D,20210804,000000,698.9,712.98,698.58,708.01,520653,0
+ALGN.US,D,20210805,000000,711,714.15,694.12,699.22,553260,0
+ALGN.US,D,20210806,000000,696.74,700.79,684,693.67,656811,0
+ALGN.US,D,20210809,000000,693.5,695,684.9,686.56,331029,0
+ALGN.US,D,20210810,000000,689.57,691.81,674.19,687.38,513651,0
+ALGN.US,D,20210811,000000,690.23,692.1209,676.24,687.78,416798,0
+ALGN.US,D,20210812,000000,687.72,705.84,683.59,704.27,480269,0
+ALGN.US,D,20210813,000000,700.86,704.85,685.69,691.19,398024,0
+ALGN.US,D,20210816,000000,684.2,690.84,681.19,690.75,310602,0
+ALGN.US,D,20210817,000000,690.78,690.78,669.31,680.89,610339,0
+ALGN.US,D,20210818,000000,680.82,690.96,672.73,675.26,475031,0
+ALGN.US,D,20210819,000000,671.03,685.525,669.635,679.86,359120,0
+ALGN.US,D,20210820,000000,681.4,684.26,672.8067,681.57,292939,0
+ALGN.US,D,20210823,000000,687.38,699.53,686.86,697.5,417804,0
+ALGN.US,D,20210824,000000,696.34,715.7421,696.34,712.84,602504,0
+ALGN.US,D,20210825,000000,713.25,721.45,711.715,716.9,526472,0
+ALGN.US,D,20210826,000000,714.65,717.75,692.9,696.56,540594,0
+ALGN.US,D,20210827,000000,699.32,709.15,696,701.85,384482,0
+ALGN.US,D,20210830,000000,706.42,712.8,698.68,702.11,351104,0
+ALGN.US,D,20210831,000000,702.01,710.675,700.28,709,497716,0
+ALGN.US,D,20210901,000000,713.14,719.83,708.79,718.72,431070,0
+ALGN.US,D,20210902,000000,721.59,731.725,719,729.03,384331,0
+ALGN.US,D,20210903,000000,729.87,729.87,711.98,721.5,356643,0
+ALGN.US,D,20210907,000000,719.8,720.505,706,716.21,439361,0
+ALGN.US,D,20210908,000000,716.98,733.33,715.12,729.92,503911,0
+ALGN.US,D,20210909,000000,734.46,735.1699,723.78,726.41,422766,0
+ALGN.US,D,20210910,000000,730.22,731.24,718.75,720.67,344375,0
+ALGN.US,D,20210913,000000,726.54,726.54,695.63,710.68,502847,0
+ALGN.US,D,20210914,000000,718.36,724.64,703.6,706.45,441117,0
+ALGN.US,D,20210915,000000,706.06,713.85,692.23,710.31,844001,0
+ALGN.US,D,20210916,000000,712.98,731.2,710.35,728.29,656929,0
+ALGN.US,D,20210917,000000,728.9,730.61,715,719.38,834244,0
+ALGN.US,D,20210920,000000,708.02,713.685,698.03,709.64,684125,0
+ALGN.US,D,20210921,000000,717.14,721,704.61,709.15,646874,0
+ALGN.US,D,20210922,000000,713.31,725.27,701.21,716.61,447940,0
+ALGN.US,D,20210923,000000,723,737.452,720.18,727.11,349714,0
+ALGN.US,D,20210924,000000,718.47,726.295,715.2898,725.24,272053,0
+ALGN.US,D,20210927,000000,716.59,720.065,693.39,701.04,473429,0
+ALGN.US,D,20210928,000000,692.07,692.735,672.65,677.32,496102,0
+ALGN.US,D,20210929,000000,679.4,683.12,671.44,673.06,356682,0
+ALGN.US,D,20210930,000000,684.6206,684.6206,665.41,665.43,433591,0
+ALGN.US,D,20211001,000000,672,674.945,648.2,662.06,566577,0
+ALGN.US,D,20211004,000000,658.6,659.38,637.56,640.4,520795,0
+ALGN.US,D,20211005,000000,643.81,657.16,642.19,648.58,496506,0
+ALGN.US,D,20211006,000000,640.6,651.35,638.59,650.65,369853,0
+ALGN.US,D,20211007,000000,653.62,671.9,653.62,661.41,488397,0
+ALGN.US,D,20211008,000000,663.97,664.45,641.82,643.56,258325,0
+ALGN.US,D,20211011,000000,638,644.28,631.14,631.85,252317,0
+ALGN.US,D,20211012,000000,632,632.38,621.87,627.43,505696,0
+ALGN.US,D,20211013,000000,608.61,608.61,572.51,596.22,2044316,0
+ALGN.US,D,20211014,000000,600.99,604,586.19,597.72,904179,0
+ALGN.US,D,20211015,000000,605.25,606.95,587.06,589.61,742501,0
+ALGN.US,D,20211018,000000,586.45,596.99,580.11,595.13,560660,0
+ALGN.US,D,20211019,000000,601.39,603.68,592.66,594.27,393018,0
+ALGN.US,D,20211020,000000,597.06,608.73,592.52,608.2,532772,0
+ALGN.US,D,20211021,000000,611.19,618.01,597.6,599.49,781001,0
+ALGN.US,D,20211022,000000,599,600.15,586.9,590.56,877416,0
+ALGN.US,D,20211025,000000,590,597,583.65,589.81,1110187,0
+ALGN.US,D,20211026,000000,594.66,603.34,586.8,593.3,793929,0
+ALGN.US,D,20211027,000000,591.28,615.25,583.38,604.39,1577934,0
+ALGN.US,D,20211028,000000,658.39,662,607.28,631.8,1927873,0
+ALGN.US,D,20211029,000000,629.18,629.18,619.7,624.37,987169,0
+ALGN.US,D,20211101,000000,631.5,667.1,631.5,661.46,1246298,0
+ALGN.US,D,20211102,000000,663,678.72,649.1918,667.06,606907,0
+ALGN.US,D,20211103,000000,667.06,675.75,657.87,673.61,425960,0
+ALGN.US,D,20211104,000000,673.46,680.79,670.87,679.26,355346,0
+ALGN.US,D,20211105,000000,680.4,687.27,675.43,687.19,383168,0
+ALGN.US,D,20211108,000000,690.47,711.6094,682.875,710.87,876935,0
+ALGN.US,D,20211109,000000,711.18,713.33,699.4765,711.02,779496,0
+ALGN.US,D,20211110,000000,702.17,709.98,687.1,689.61,645353,0
+ALGN.US,D,20211111,000000,696.99,697.89,681.66,685.91,340028,0
+ALGN.US,D,20211112,000000,688.99,693.34,686.31,687.8,250206,0
+ALGN.US,D,20211115,000000,692.06,692.06,674.51,680.19,325181,0
+ALGN.US,D,20211116,000000,682.42,691.95,679,689.06,329532,0
+ALGN.US,D,20211117,000000,689.06,698.81,680.34,692.32,348894,0
+ALGN.US,D,20211118,000000,692.54,695.94,677.96,683.83,322218,0
+ALGN.US,D,20211119,000000,685.55,691.96,679.18,683.29,433578,0
+ALGN.US,D,20211122,000000,678.34,682.98,665.3612,669.68,463301,0
+ALGN.US,D,20211123,000000,665.97,666.4665,650.4,657.26,419779,0
+ALGN.US,D,20211124,000000,653.16,657.74,642.55,653.2,528005,0
+ALGN.US,D,20211126,000000,653.2,654.15,627,634.22,444531,0
+ALGN.US,D,20211129,000000,636.86,642.14,629.54,634.47,537253,0
+ALGN.US,D,20211130,000000,632.61,638.94,607.47,611.53,972835,0
+ALGN.US,D,20211201,000000,622.92,624,601.73,602.29,486031,0
+ALGN.US,D,20211202,000000,602.8,628.73,595.07,624.93,732933,0
+ALGN.US,D,20211203,000000,629.36,632.57,605.49,619.75,536132,0
+ALGN.US,D,20211206,000000,622,641.28,615,638.92,470797,0
+ALGN.US,D,20211207,000000,649.16,675.21,648.66,666.72,581506,0
+ALGN.US,D,20211208,000000,670.27,676.94,663.67,675.22,303747,0
+ALGN.US,D,20211209,000000,670,688.6,670,673.59,355078,0
+ALGN.US,D,20211210,000000,672.56,683.83,660.585,668.12,394373,0
+ALGN.US,D,20211213,000000,665.72,666.495,628.77,629.91,527778,0
+ALGN.US,D,20211214,000000,620.2,631.82,598.925,605.73,668832,0
+ALGN.US,D,20211215,000000,605.73,610.2,591.06,602.01,1132299,0
+ALGN.US,D,20211216,000000,610.01,611.32,592.41,595.06,830164,0
+ALGN.US,D,20211217,000000,592.47,619,586.905,609.06,1008650,0
+ALGN.US,D,20211220,000000,596.89,599.95,581.295,593.94,544027,0
+ALGN.US,D,20211221,000000,601.48,630.84,599.87,628.72,550790,0
+ALGN.US,D,20211222,000000,623.2,646.595,616.87,645.89,377799,0
+ALGN.US,D,20211223,000000,648.28,663.61,647.21,653.98,387389,0
+ALGN.US,D,20211227,000000,656.72,663.62,651.79,661.07,257345,0
+ALGN.US,D,20211228,000000,667.47,668.82,652.33,656.37,269075,0
+ALGN.US,D,20211229,000000,649.9203,660,649.9203,653.34,231792,0
+ALGN.US,D,20211230,000000,658.57,671.005,656.44,662.22,261220,0
+ALGN.US,D,20211231,000000,659.47,674.89,655.62,657.18,464251,0
+ALGN.US,D,20220103,000000,656.3,658.5,641.119,648.05,428189,0
+ALGN.US,D,20220104,000000,645.86,652.1887,617.37,623.5,552090,0
+ALGN.US,D,20220105,000000,616.95,621.04,578.25,578.84,980141,0
+ALGN.US,D,20220106,000000,575.4835,587.49,563.595,567.62,1149440,0
+ALGN.US,D,20220107,000000,567.13,567.13,545.86,546.99,1190569,0
+ALGN.US,D,20220110,000000,533.02,549.56,524.341,548.91,1388495,0
+ALGN.US,D,20220111,000000,547.45,561.56,535.32,559.64,1048046,0
+ALGN.US,D,20220112,000000,562.24,562.26,534.515,539.47,841161,0
+ALGN.US,D,20220113,000000,542.67,547.97,523.01,524.78,913981,0
+ALGN.US,D,20220114,000000,519.93,529.41,510.83,524.63,809485,0
+ALGN.US,D,20220118,000000,509.25,511.99,487.495,489.56,1391473,0
+ALGN.US,D,20220119,000000,491.79,506.99,486.11,497.59,1352772,0
+ALGN.US,D,20220120,000000,502.27,518.41,489.8,490.71,710516,0
+ALGN.US,D,20220121,000000,486.49,488.6681,462.32,462.78,1064171,0
+ALGN.US,D,20220124,000000,453.74,475.32,432.09,474.43,1093354,0
+ALGN.US,D,20220125,000000,464.05,477.79,458.07,467.99,1083142,0
+ALGN.US,D,20220126,000000,475,491.48,451.62,457.36,876863,0
+ALGN.US,D,20220127,000000,467.7,476.76,451.623,455.62,848645,0
+ALGN.US,D,20220128,000000,454.72,467.495,442.37,463.96,1039788,0
+ALGN.US,D,20220131,000000,479.22,498.685,478,494.96,1353426,0
+ALGN.US,D,20220201,000000,494.18,510.45,494.18,508.56,898543,0
+ALGN.US,D,20220202,000000,511.2415,521.84,498,505.62,1593915,0
+ALGN.US,D,20220203,000000,480.36,518,479.47,503.31,1890676,0
+ALGN.US,D,20220204,000000,496.89,497.36,474.27,489.86,1471445,0
+ALGN.US,D,20220207,000000,490,509.405,489.08,500.22,864462,0
+ALGN.US,D,20220208,000000,496.15,516.72,491,515.49,913702,0
+ALGN.US,D,20220209,000000,522.31,548.99,522.31,545.94,1246537,0
+ALGN.US,D,20220210,000000,525.9936,551.9999,524.19,532.36,1062916,0
+ALGN.US,D,20220211,000000,528.38,534.47,505.5,509.1,1162707,0
+ALGN.US,D,20220214,000000,510.53,514.55,500.18,505.67,550909,0
+ALGN.US,D,20220215,000000,515,528.95,513.38,528.24,674969,0
+ALGN.US,D,20220216,000000,526.17,529.49,514.23,526.38,534933,0
+ALGN.US,D,20220217,000000,521.01,523.71,501.06,501.76,619346,0
+ALGN.US,D,20220218,000000,504.03,510.64,494.74,498.65,645813,0
+ALGN.US,D,20220222,000000,492.56,510.8597,490.01,494.11,698384,0
+ALGN.US,D,20220223,000000,496.33,501.51,481.25,482.66,631782,0
+ALGN.US,D,20220224,000000,468.58,511.497,464.01,509.15,986314,0
+ALGN.US,D,20220225,000000,506.21,512.8769,497.22,512.56,460431,0
+ALGN.US,D,20220228,000000,503.94,513.12,499.31,511.46,592643,0
+ALGN.US,D,20220301,000000,508.73,509.83,490.93,500.97,614877,0
+ALGN.US,D,20220302,000000,505.17,505.2,481.82,496.14,581358,0
+ALGN.US,D,20220303,000000,501.22,502.24,475.37,477.45,655912,0
+ALGN.US,D,20220304,000000,474.78,475.155,452.98,464.48,755752,0
+ALGN.US,D,20220307,000000,464,468.8,434.64,435.57,1075983,0
+ALGN.US,D,20220308,000000,430,433,411.8,415.01,1154621,0
+ALGN.US,D,20220309,000000,433.22,444.84,426.31,442.05,694358,0
+ALGN.US,D,20220310,000000,428.27,434.81,417,430.09,532709,0
+ALGN.US,D,20220311,000000,438.16,438.16,400,400.67,957114,0
+ALGN.US,D,20220314,000000,403.21,403.21,372.62,378.09,2019557,0
+ALGN.US,D,20220315,000000,381.09,392.625,375,390.73,1708639,0
+ALGN.US,D,20220316,000000,402.34,421.01,400.01,420.65,1067481,0
+ALGN.US,D,20220317,000000,417.66,427.35,414.01,425.48,626197,0
+ALGN.US,D,20220318,000000,426.01,444.23,421.07,442.87,1066624,0
+ALGN.US,D,20220321,000000,436.43,446.79,423.92,432.47,664070,0
+ALGN.US,D,20220322,000000,434.81,461.79,434.81,457.03,919163,0
+ALGN.US,D,20220323,000000,451.22,452.735,435.77,437.06,622560,0
+ALGN.US,D,20220324,000000,438.85,438.85,422.2,436.26,794235,0
+ALGN.US,D,20220325,000000,439.05,439.99,418.665,430.44,678948,0
+ALGN.US,D,20220328,000000,435.08,438.31,426.59,434,546704,0
+ALGN.US,D,20220329,000000,442.57,458.25,441.415,452.94,821889,0
+ALGN.US,D,20220330,000000,449.65,450.32,437.97,442.17,494072,0
+ALGN.US,D,20220331,000000,444.96,451.61,435.78,436,696327,0
+ALGN.US,D,20220401,000000,439.42,448.1292,438.945,446.41,693201,0
+ALGN.US,D,20220404,000000,445.43,451.185,439.22,445.39,537418,0
+ALGN.US,D,20220405,000000,446.87,446.87,434.58,436.8,614237,0
+ALGN.US,D,20220406,000000,429.66,429.66,412.685,421.74,708247,0
+ALGN.US,D,20220407,000000,418.79,426.7,415.13,422.18,541647,0
+ALGN.US,D,20220408,000000,418.98,426.63,411.425,420.56,514388,0
+ALGN.US,D,20220411,000000,414,425.4326,408.85,409.69,689688,0
+ALGN.US,D,20220412,000000,414.06,430.44,401.08,406.23,570028,0
+ALGN.US,D,20220413,000000,409.02,420.18,407.01,416.91,442506,0
+ALGN.US,D,20220414,000000,416,417.87,407.37,409.82,458011,0
+ALGN.US,D,20220418,000000,408.02,409.66,401.21,405.88,435852,0
+ALGN.US,D,20220419,000000,403.17,426.705,403.01,424.54,711734,0
+ALGN.US,D,20220420,000000,427.78,431.2718,418.2,419.18,626301,0
+ALGN.US,D,20220421,000000,421.74,425.03,382.31,383.63,927231,0
+ALGN.US,D,20220422,000000,380.57,381.6,360.17,360.57,1235999,0
+ALGN.US,D,20220425,000000,363.45,371.16,354.86,368.86,1065771,0
+ALGN.US,D,20220426,000000,363.22,365.54,353.93,361.3,1143886,0
+ALGN.US,D,20220427,000000,365.02,378.98,357.2187,360.43,1299469,0
+ALGN.US,D,20220428,000000,282,306.955,270.3701,304.66,4214722,0
+ALGN.US,D,20220429,000000,303.33,319.09,288.88,289.91,1758747,0
+ALGN.US,D,20220502,000000,292.48,310.97,288.02,308.88,1683042,0
+ALGN.US,D,20220503,000000,304.02,311.92,297.045,301.02,1077825,0
+ALGN.US,D,20220504,000000,300.03,311.62,286.7,310.89,1118281,0
+ALGN.US,D,20220505,000000,305.79,309,280.05,283.72,1584467,0
+ALGN.US,D,20220506,000000,285.85,286.34,271.53,280.41,1243760,0
+ALGN.US,D,20220509,000000,274.22,277.67,265.3,268.96,1308104,0
+ALGN.US,D,20220510,000000,273.5,279.6,254.48,258.13,2246780,0
+ALGN.US,D,20220511,000000,258.77,269.59,255,256.11,1037550,0
+ALGN.US,D,20220512,000000,253.82,265.4,250.64,259.53,1200468,0
+ALGN.US,D,20220513,000000,264.42,276.84,264.42,275.52,1112521,0
+ALGN.US,D,20220516,000000,274.66,281.62,270.12,274.2,1101058,0
+ALGN.US,D,20220517,000000,279.96,285.46,273.99,280.59,1190242,0
+ALGN.US,D,20220518,000000,276.5,277.41,267.31,269.11,1321728,0
+ALGN.US,D,20220519,000000,267.07,278.795,265.51,273.89,782784,0
+ALGN.US,D,20220520,000000,280,282.41,267.01,275.04,922921,0
+ALGN.US,D,20220523,000000,278.46,279.55,266.05,278.71,981718,0
+ALGN.US,D,20220524,000000,273.17,274.21,265.01,270.18,1194962,0
+ALGN.US,D,20220525,000000,267.15,281.48,266.69,276.57,909120,0
+ALGN.US,D,20220526,000000,274.42,279.15,268.15,274.83,983484,0
+ALGN.US,D,20220527,000000,276.03,284.57,275.62,284.57,953365,0
+ALGN.US,D,20220531,000000,284.7,286.4,272.165,277.64,1677920,0
+ALGN.US,D,20220601,000000,281.07,283.27,263.48,265.17,1106528,0
+ALGN.US,D,20220602,000000,266.76,287.05,264.54,284.87,1126656,0
+ALGN.US,D,20220603,000000,278.66,280.46,272.85,273.6,643248,0
+ALGN.US,D,20220606,000000,280.87,281.5,266.615,269.01,829278,0
+ALGN.US,D,20220607,000000,265.76,275.75,265.76,273.51,654228,0
+ALGN.US,D,20220608,000000,275.42,277.71,272.32,273.13,750869,0
+ALGN.US,D,20220609,000000,268.72,273.91,262.13,262.55,813612,0
+ALGN.US,D,20220610,000000,257.4,259.34,251.63,257.055,1547868,0
+ALGN.US,D,20220613,000000,246.89,251.97,242.67,244.01,1273165,0
+ALGN.US,D,20220614,000000,245.03,245.63,235.55,238.08,1011211,0
+ALGN.US,D,20220615,000000,240.99,249.53,237.12,243.78,1396205,0
+ALGN.US,D,20220616,000000,235.59,239.22,228.35,229.82,1506480,0
+ALGN.US,D,20220617,000000,230.96,240.315,230.84,234.47,1941685,0
+ALGN.US,D,20220621,000000,241.14,241.99,229.97,230.31,1412137,0
+ALGN.US,D,20220622,000000,226.48,240.8,225.86,235.09,1600070,0
+ALGN.US,D,20220623,000000,237.98,252.57,236.62,251.12,1164177,0
+ALGN.US,D,20220624,000000,253.08,258.93,252.51,258.75,2794003,0
+ALGN.US,D,20220627,000000,258.76,259.79,249.1,250.17,1045112,0
+ALGN.US,D,20220628,000000,251.51,254.76,241.43,241.92,702511,0
+ALGN.US,D,20220629,000000,243.87,244.185,236.81,242.15,841368,0
+ALGN.US,D,20220630,000000,240.67,243.65,232.62,236.67,835861,0
+ALGN.US,D,20220701,000000,237.03,247.67,235.28,247.34,682031,0
+ALGN.US,D,20220705,000000,243.5,255.27,239.18,254.11,765749,0
+ALGN.US,D,20220706,000000,254.22,256.035,247.42,249.54,920627,0
+ALGN.US,D,20220707,000000,251.84,260.19,250.52,259.64,681679,0
+ALGN.US,D,20220708,000000,254.27,269.46,252.28,261.52,971841,0
+ALGN.US,D,20220711,000000,257.97,261.5357,247.86,249.48,707216,0
+ALGN.US,D,20220712,000000,251.36,254.295,245.91,248.98,565211,0
+ALGN.US,D,20220713,000000,242.64,254.03,238.3,249.86,568926,0
+ALGN.US,D,20220714,000000,245.15,248.97,240.05,247.18,905715,0
+ALGN.US,D,20220715,000000,252.02,256.09,247.27,254.88,449794,0
+ALGN.US,D,20220718,000000,257.78,261.85,252.79,254.08,617271,0
+ALGN.US,D,20220719,000000,259.11,269.84,256.995,267.31,690667,0
+ALGN.US,D,20220720,000000,265.74,282.91,265.335,274.49,954255,0
+ALGN.US,D,20220721,000000,275.47,286.46,273.09,284.24,733333,0
+ALGN.US,D,20220722,000000,278.7,281.2252,262,265.88,1256864,0
+ALGN.US,D,20220725,000000,265.3,266.6425,250.22,252.07,1596970,0
+ALGN.US,D,20220726,000000,253.16,253.16,247.11,251.86,1334959,0
+ALGN.US,D,20220727,000000,256.57,265.72,255.31,262.61,1440850,0
+ALGN.US,D,20220728,000000,270.55,283.83,255.9,282.25,2250337,0
+ALGN.US,D,20220729,000000,277.59,283.54,274.03,280.97,893092,0
+ALGN.US,D,20220801,000000,278.33,289.98,276.69,282.82,918084,0
+ALGN.US,D,20220802,000000,278.02,285.15,275.5353,281.23,584175,0
+ALGN.US,D,20220803,000000,284,287.99,279,286.21,628633,0
+ALGN.US,D,20220804,000000,286.63,296.25,285,293.73,782516,0
+ALGN.US,D,20220805,000000,286.82,294.2,283.28,293.89,708229,0
+ALGN.US,D,20220808,000000,295.19,302.97,291.4001,293.06,642268,0
+ALGN.US,D,20220809,000000,288.35,288.35,271.95,273.64,750976,0
+ALGN.US,D,20220810,000000,283.34,287.9,279.44,287.81,717337,0
+ALGN.US,D,20220811,000000,291.9,297.92,286.23,287.38,391942,0
+ALGN.US,D,20220812,000000,288.94,290.93,285.14,289,553784,0
+ALGN.US,D,20220815,000000,288.68,292.87,284.52,286.19,1120719,0
+ALGN.US,D,20220816,000000,283.35,291.91,272.305,289.04,861988,0
+ALGN.US,D,20220817,000000,284.01,286.9857,272.73,277.66,663655,0
+ALGN.US,D,20220818,000000,277.22,282.01,273.55,281.66,554071,0
+ALGN.US,D,20220819,000000,277.56,279.56,268.74,269.82,793606,0
+ALGN.US,D,20220822,000000,263.14,266.82,255.08,256.05,648397,0
+ALGN.US,D,20220823,000000,255.63,258.3,251.16,252.23,601041,0
+ALGN.US,D,20220824,000000,252.68,262.92,251.6,261.7,703043,0
+ALGN.US,D,20220825,000000,265.64,273.24,265.61,272.99,569641,0
+ALGN.US,D,20220826,000000,271.96,271.96,252.12,252.45,868682,0
+ALGN.US,D,20220829,000000,250,255.487,246.7,247.99,536645,0
+ALGN.US,D,20220830,000000,250.59,254,242.908,246.68,545984,0
+ALGN.US,D,20220831,000000,250.21,252.5,243,243.7,530476,0
+ALGN.US,D,20220901,000000,238.96,245.97,234.01,245.74,654181,0
+ALGN.US,D,20220902,000000,249.54,250.94,241.92,244.51,603178,0
+ALGN.US,D,20220906,000000,244.55,244.81,234.55,238.99,652410,0
+ALGN.US,D,20220907,000000,239.23,250.29,237.66,249.94,594708,0
+ALGN.US,D,20220908,000000,245.37,258.25,244.03,257.3,624499,0
+ALGN.US,D,20220909,000000,259.09,264.93,259.09,263.11,760284,0
+ALGN.US,D,20220912,000000,264.29,272.15,264.03,267.79,509014,0
+ALGN.US,D,20220913,000000,255,255.165,246.45,247.06,711399,0
+ALGN.US,D,20220914,000000,246.89,252.12,243.415,246.74,811951,0
+ALGN.US,D,20220915,000000,244.02,260.305,244.02,252,1240178,0
+ALGN.US,D,20220916,000000,247.8,250.36,242.25,249.02,1615162,0
+ALGN.US,D,20220919,000000,244.58,247.63,235.2,244.19,802331,0
+ALGN.US,D,20220920,000000,239.56,240.45,231.31,232.22,849560,0
+ALGN.US,D,20220921,000000,232.22,240.2,225.81,226.68,795473,0
+ALGN.US,D,20220922,000000,224.14,225.66,214.68,217.95,909784,0
+ALGN.US,D,20220923,000000,215.52,222.93,213.24,222.43,1149847,0
+ALGN.US,D,20220926,000000,222.43,228.1,217.19,219.64,844051,0
+ALGN.US,D,20220927,000000,223.68,225.81,212.42,214.22,968485,0
+ALGN.US,D,20220928,000000,216.6,216.7,206.67,212.1,2323977,0
+ALGN.US,D,20220929,000000,208.57,211.5,204.32,211.01,1083597,0
+ALGN.US,D,20220930,000000,211.96,218.31,206.76,207.11,956552,0
+ALGN.US,D,20221003,000000,209.14,217.32,206,215.64,1051813,0
+ALGN.US,D,20221004,000000,221.67,230.27,220.83,229.91,1217124,0
+ALGN.US,D,20221005,000000,225.81,230.45,221.45,228.81,587832,0
+ALGN.US,D,20221006,000000,229.16,233.6399,222.05,222.36,580290,0
+ALGN.US,D,20221007,000000,217.46,220.09,210.39,211.58,779545,0
+ALGN.US,D,20221010,000000,213.17,213.79,205,207.38,692571,0
+ALGN.US,D,20221011,000000,206.77,213.1,202.01,208.45,740427,0
+ALGN.US,D,20221012,000000,207.98,209.58,203.21,208.05,719804,0
+ALGN.US,D,20221013,000000,200.02,214.37,197.87,212.31,872931,0
+ALGN.US,D,20221014,000000,216.79,217.73,201.09,201.63,718577,0
+ALGN.US,D,20221017,000000,205.61,213.49,203.26,211.44,725407,0
+ALGN.US,D,20221018,000000,219.47,222.37,207.99,210,765270,0
+ALGN.US,D,20221019,000000,207.17,210.07,203.57,204.98,530071,0
+ALGN.US,D,20221020,000000,204.01,208.055,197.78,198.28,1076902,0
+ALGN.US,D,20221021,000000,196.58,208.45,192.63,207.67,1183000,0
+ALGN.US,D,20221024,000000,207.97,211.51,204.87,211.39,852044,0
+ALGN.US,D,20221025,000000,212.39,221.72,212.39,217.98,1402189,0
+ALGN.US,D,20221026,000000,219.17,229.56,217.98,221.64,1303781,0
+ALGN.US,D,20221027,000000,188.89,188.89,176.0001,181.53,4187868,0
+ALGN.US,D,20221028,000000,180.23,190.445,179.25,188.62,1865674,0
+ALGN.US,D,20221031,000000,190,201.5618,190,194.3,1990126,0
+ALGN.US,D,20221101,000000,197.55,202.42,192.53,193.06,2003421,0
+ALGN.US,D,20221102,000000,192.44,193.27,178.91,179.08,1348156,0
+ALGN.US,D,20221103,000000,176.39,177.34,172.05,175.83,1277124,0
+ALGN.US,D,20221104,000000,182.54,182.61,175.93,180.93,844495,0
+ALGN.US,D,20221107,000000,182.8,184.35,178.93,181.37,911085,0
+ALGN.US,D,20221108,000000,181.4,185.48,175.34,180.4,1412933,0
+ALGN.US,D,20221109,000000,179.72,179.72,174.13,174.58,1202387,0
+ALGN.US,D,20221110,000000,186.96,196.71,186.5,196.48,1605109,0
+ALGN.US,D,20221111,000000,197.8,221.62,195.95,218.98,1909831,0
+ALGN.US,D,20221114,000000,214.74,214.99,210.062,210.33,1330117,0
+ALGN.US,D,20221115,000000,215.55,220.3,211.87,212.92,816519,0
+ALGN.US,D,20221116,000000,212.84,212.9025,200.18,201.39,732224,0
+ALGN.US,D,20221117,000000,195.58,196.63,191.71,194.96,1243717,0
+ALGN.US,D,20221118,000000,200,201.15,191.7369,193.56,605957,0
+ALGN.US,D,20221121,000000,190.38,194.25,189,191.63,737531,0
+ALGN.US,D,20221122,000000,192.9,192.9,188.01,191.39,757236,0
+ALGN.US,D,20221123,000000,192.33,199.17,191.035,196.28,455886,0
+ALGN.US,D,20221125,000000,194.82,196.28,190.99,194.67,387805,0
+ALGN.US,D,20221128,000000,194.69,197.86,189.07,189.78,772769,0
+ALGN.US,D,20221129,000000,188.86,194.05,187.36,191.83,583656,0
+ALGN.US,D,20221130,000000,192.39,196.74,184.69,196.66,1694133,0
+ALGN.US,D,20221201,000000,197.59,202.24,195.7,201.77,848844,0
+ALGN.US,D,20221202,000000,197.03,199.995,195.925,198.41,566973,0
+ALGN.US,D,20221205,000000,195,195.8422,187.54,187.91,932847,0
+ALGN.US,D,20221206,000000,186.76,187.23,183.26,186.04,708647,0
+ALGN.US,D,20221207,000000,185.67,189.09,184.66,187.33,564221,0
+ALGN.US,D,20221208,000000,188.53,192.02,186.05,190.46,663471,0
+ALGN.US,D,20221209,000000,190.52,193.54,188.4827,188.81,603631,0
+ALGN.US,D,20221212,000000,190.95,196.435,188.4,195.01,1106935,0
+ALGN.US,D,20221213,000000,205.81,207.49,195.89,198.58,1031063,0
+ALGN.US,D,20221214,000000,197.32,202,193.52,195.81,694098,0
+ALGN.US,D,20221215,000000,191.74,216.04,186.74,201.97,2746735,0
+ALGN.US,D,20221216,000000,198.25,200,192.998,198.21,2033768,0
+ALGN.US,D,20221219,000000,197.9,202.81,197.81,198.76,1176709,0
+ALGN.US,D,20221220,000000,196.3,203.64,195.86,200.75,903428,0
+ALGN.US,D,20221221,000000,201.04,204.385,200.16,204.28,818976,0
+ALGN.US,D,20221222,000000,202.28,203.63,196.88,203.49,728835,0
+ALGN.US,D,20221223,000000,201.58,203.88,198.25,203.67,931528,0
+ALGN.US,D,20221227,000000,203.23,207.12,200.16,204.59,729919,0
+ALGN.US,D,20221228,000000,204.8,206.525,200.39,201.58,1140548,0
+ALGN.US,D,20221229,000000,203.61,214.2,201.61,212.14,728492,0
+ALGN.US,D,20221230,000000,208.1,211.31,206.71,210.9,681717,0
+ALGN.US,D,20230103,000000,215.46,219.53,208.285,212.28,1170143,0
+ALGN.US,D,20230104,000000,217.26,225.23,215.14,224.63,1021150,0
+ALGN.US,D,20230105,000000,221.89,222.9171,216.9,219.82,778690,0
+ALGN.US,D,20230106,000000,222.1,222.99,212.87,220.77,636963,0
+ALGN.US,D,20230109,000000,224.03,230.35,222.08,227.67,830680,0
+ALGN.US,D,20230110,000000,227.17,233.45,227.17,232.25,720693,0
+ALGN.US,D,20230111,000000,234,238.15,231.21,234.16,1151175,0
+ALGN.US,D,20230112,000000,234.16,237.24,228.34,235.58,1007292,0
+ALGN.US,D,20230113,000000,233.17,240.15,232.2825,239.76,807107,0
+ALGN.US,D,20230117,000000,238.78,246.44,237.88,246.04,1226478,0
+ALGN.US,D,20230118,000000,247.28,254.71,246.05,246.8,1156292,0
+ALGN.US,D,20230119,000000,242.07,242.715,230.175,236.3,1210950,0
+ALGN.US,D,20230120,000000,237.78,243.3,235.84,243.01,734187,0
+ALGN.US,D,20230123,000000,246.12,253.8499,244.84,251.38,1027003,0
+ALGN.US,D,20230124,000000,250.08,258.31,250.08,252.63,920431,0
+ALGN.US,D,20230125,000000,246.82,252.47,245.64,252.08,820754,0
+ALGN.US,D,20230126,000000,255.86,263.1,254.99,262.95,1177007,0
+ALGN.US,D,20230127,000000,260,270,259.02,269.2,1165255,0
+ALGN.US,D,20230130,000000,263.5,268.55,261.495,265.82,1454368,0
+ALGN.US,D,20230131,000000,265.26,269.78,265,269.73,844738,0
+ALGN.US,D,20230201,000000,270.29,284.1357,268.94,282.53,1987472,0
+ALGN.US,D,20230202,000000,336.5,368.87,332.602,359.88,4437233,0
+ALGN.US,D,20230203,000000,350.41,352.835,341,343.1,1664736,0
+ALGN.US,D,20230206,000000,347.995,364.76,341.82,342.46,2008395,0
+ALGN.US,D,20230207,000000,341.025,346.75,332.8,345.07,1239642,0
+ALGN.US,D,20230208,000000,341.64,343.55,333,334.83,731236,0
+ALGN.US,D,20230209,000000,336.48,337.57,320.45,321.38,1116048,0
+ALGN.US,D,20230210,000000,321.38,322.68,310.38,315.81,1046394,0
+ALGN.US,D,20230213,000000,319.25,325.54,315.45,325.26,946825,0
+ALGN.US,D,20230214,000000,324.39,334.28,320.12,331.52,1045118,0
+ALGN.US,D,20230215,000000,327.98,339.1,327.7,338.39,961242,0
+ALGN.US,D,20230216,000000,331.68,336.505,323.73,326.17,983724,0
+ALGN.US,D,20230217,000000,322.16,322.19,312.61,316.71,944035,0
+ALGN.US,D,20230221,000000,313,315.35,303.75,304,917223,0
+ALGN.US,D,20230222,000000,303.81,308.4285,300.65,302.72,960620,0
+ALGN.US,D,20230223,000000,304.34,306.72,297.51,305.46,807502,0
+ALGN.US,D,20230224,000000,297.47,306.78,297.2613,306.28,699696,0
+ALGN.US,D,20230227,000000,309.3,311.16,303.15,304.64,672081,0
+ALGN.US,D,20230228,000000,303.55,313.109,303.55,309.5,754196,0
+ALGN.US,D,20230301,000000,307.5,310.63,302.2,308.53,932406,0
+ALGN.US,D,20230302,000000,303.22,313.62,303.17,313.21,673488,0
+ALGN.US,D,20230303,000000,314.53,335.67,314.53,334.56,1447048,0
+ALGN.US,D,20230306,000000,337.395,357,334.945,335.8,2190041,0
+ALGN.US,D,20230307,000000,337.02,341.81,333.41,334.78,933204,0
+ALGN.US,D,20230308,000000,333.59,334.81,327.9,332.26,572336,0
+ALGN.US,D,20230309,000000,333.12,336.63,321,321.64,1053820,0
+ALGN.US,D,20230310,000000,321.97,322.5,306.71,312.79,882951,0
+ALGN.US,D,20230313,000000,311.41,322.88,307.37,315.41,1017106,0
+ALGN.US,D,20230314,000000,322.17,326.79,316.12,320.76,871528,0
+ALGN.US,D,20230315,000000,313.04,318.61,307.65,318.17,1105194,0
+ALGN.US,D,20230316,000000,317.69,327.98,314.555,326.4,925087,0
+ALGN.US,D,20230317,000000,325.09,326.485,317.67,320.87,1580829,0
+ALGN.US,D,20230320,000000,320.19,321.63,314.45,316.36,632566,0
+ALGN.US,D,20230321,000000,319.98,330.71,318.01,327.64,854595,0
+ALGN.US,D,20230322,000000,327,327,312.08,312.31,1007754,0
+ALGN.US,D,20230323,000000,314.06,319.54,307.35,311.48,1006876,0
+ALGN.US,D,20230324,000000,309.7,311.31,300.86,306.7,994133,0
+ALGN.US,D,20230327,000000,308.25,311.92,301.86,305.95,700389,0
+ALGN.US,D,20230328,000000,306.43,309.87,304.31,305.29,616681,0
+ALGN.US,D,20230329,000000,309.37,310.05,303.71,306.21,499943,0
+ALGN.US,D,20230330,000000,311.19,314.55,309.51,311.85,565943,0
+ALGN.US,D,20230331,000000,315.04,335.15,315,334.14,1215289,0
+ALGN.US,D,20230403,000000,333.29,335.08,324.3,327.35,646012,0
+ALGN.US,D,20230404,000000,329.5,333.01,325.08,326.85,489998,0
+ALGN.US,D,20230405,000000,324.44,324.44,314.1606,317.02,526609,0
+ALGN.US,D,20230406,000000,315.67,324.63,312.47,323.14,612982,0
+ALGN.US,D,20230410,000000,319.58,330.795,316.62,330.66,555181,0
+ALGN.US,D,20230411,000000,331.47,342.2,331.47,339,904792,0
+ALGN.US,D,20230412,000000,342.38,343.2228,331.73,332.25,535095,0
+ALGN.US,D,20230413,000000,336.68,341.57,334.63,341.35,656209,0
+ALGN.US,D,20230414,000000,341.67,346.48,337.73,342.27,558366,0
+ALGN.US,D,20230417,000000,343.17,348.14,341.705,347.69,559400,0
+ALGN.US,D,20230418,000000,353.37,355.8653,346.09,348.05,684982,0
+ALGN.US,D,20230419,000000,345.09,357.865,345.09,356.37,522702,0
+ALGN.US,D,20230420,000000,351.94,357.98,351.59,352.39,502577,0
+ALGN.US,D,20230421,000000,353.64,356.48,351.07,355.14,675107,0
+ALGN.US,D,20230424,000000,355.14,363.27,352.33,363.06,810275,0
+ALGN.US,D,20230425,000000,359.83,362.23,351.055,351.52,995304,0
+ALGN.US,D,20230426,000000,351.83,355.21,348.12,354.55,1197469,0
+ALGN.US,D,20230427,000000,321.95,326.55,309,317.73,2439954,0
+ALGN.US,D,20230428,000000,317.02,326.31,316.73,325.3,1098746,0
+ALGN.US,D,20230501,000000,324.89,326.505,314.52,317.33,714972,0
+ALGN.US,D,20230502,000000,317.15,319.56,305.395,306.84,1016588,0
+ALGN.US,D,20230503,000000,306.85,310.51,302.3817,303.11,854927,0
+ALGN.US,D,20230504,000000,301.2,304.3,297.83,304.11,730234,0
+ALGN.US,D,20230505,000000,306.69,314.25,306.26,313.64,595910,0
+ALGN.US,D,20230508,000000,311.8,312.285,302.77,306.07,694529,0
+ALGN.US,D,20230509,000000,303.01,304.57,298.51,302.74,585264,0
+ALGN.US,D,20230510,000000,307,308.355,302.42,305.26,504726,0
+ALGN.US,D,20230511,000000,303.43,303.6,291.79,296.08,753408,0
+ALGN.US,D,20230512,000000,296.78,297.8027,291.295,293.71,568075,0
+ALGN.US,D,20230515,000000,293,300.37,291.1,297.28,474117,0
+ALGN.US,D,20230516,000000,294.15,295.34,289.87,292.3,569799,0
+ALGN.US,D,20230517,000000,293.76,293.97,285.19,291.36,717973,0
+ALGN.US,D,20230518,000000,290.92,296.2,287.69,293.42,730237,0
+ALGN.US,D,20230519,000000,293.39,293.94,287.73,290.99,486239,0
+ALGN.US,D,20230522,000000,291.04,304.36,290.22,300.83,757764,0
+ALGN.US,D,20230523,000000,295.9,303.1,281.29,282.55,1362844,0
+ALGN.US,D,20230524,000000,281.45,284.02,278.039,281.23,753262,0
+ALGN.US,D,20230525,000000,282.96,284.89,277.76,280.08,513404,0
+ALGN.US,D,20230526,000000,280.82,286.98,279.85,285.39,474704,0
+ALGN.US,D,20230530,000000,283.79,287.06,281.86,284.95,547795,0
+ALGN.US,D,20230531,000000,281.86,283.33,273.465,282.66,895385,0
+ALGN.US,D,20230601,000000,283.65,298.64,282.29,297.2,1105711,0
+ALGN.US,D,20230602,000000,299.74,302.68,296.02,302,696391,0
+ALGN.US,D,20230605,000000,302,306.85,301.475,305.15,602888,0
+ALGN.US,D,20230606,000000,303.72,308.65,301.97,304.68,391189,0
+ALGN.US,D,20230607,000000,306.07,311.74,300.73,301.73,550487,0
+ALGN.US,D,20230608,000000,300.29,308.32,300.29,306.76,428839,0
+ALGN.US,D,20230609,000000,304.6,309.66,301.99,304.44,484576,0
+ALGN.US,D,20230612,000000,304.81,311.715,301.89,311.29,572974,0
+ALGN.US,D,20230613,000000,315,328.99,313.2,322.02,953839,0
+ALGN.US,D,20230614,000000,324.11,328.49,317.72,322.46,538993,0
+ALGN.US,D,20230615,000000,322.04,334.57,321.28,333.19,692882,0
+ALGN.US,D,20230616,000000,334.95,335.87,326.52,330.29,1258299,0
+ALGN.US,D,20230620,000000,327.02,333.05,320.53,331.43,529996,0
+ALGN.US,D,20230621,000000,330.81,334.15,328.025,330.71,579151,0
+ALGN.US,D,20230622,000000,331.1,335.1,326.41,334.4,460100,0
+ALGN.US,D,20230623,000000,329.03,331.06,325,328.83,1094352,0
+ALGN.US,D,20230626,000000,329.88,335.7368,327.67,331.46,389519,0
+ALGN.US,D,20230627,000000,333.29,341.915,328.99,340.69,495655,0
+ALGN.US,D,20230628,000000,341.3,348.86,340.19,345.07,490539,0
+ALGN.US,D,20230629,000000,345,349.6661,337.76,341.79,553049,0
+ALGN.US,D,20230630,000000,344.73,356.24,344.3,353.64,911192,0
+ALGN.US,D,20230703,000000,350.7,351.38,340.0001,344.59,475471,0
+ALGN.US,D,20230705,000000,339.73,339.73,327.19,336.82,789935,0
+ALGN.US,D,20230706,000000,330.08,331.76,323.53,330.92,652658,0
+ALGN.US,D,20230707,000000,331.11,335.61,328.71,329.54,583673,0
+ALGN.US,D,20230710,000000,330.89,343.82,330.89,343.7,558662,0
+ALGN.US,D,20230711,000000,343.9,351.08,343.71,350.1,449384,0
+ALGN.US,D,20230712,000000,355.305,358.845,349.0201,357.6,709284,0
+ALGN.US,D,20230713,000000,358.98,368.06,357.56,367.56,589401,0
+ALGN.US,D,20230714,000000,367.51,371.39,366.15,366.88,591282,0
+ALGN.US,D,20230717,000000,362.53,371.99,360.385,370.36,512525,0
+ALGN.US,D,20230718,000000,359,361.03,353.62,360.62,883373,0
+ALGN.US,D,20230719,000000,355,355.11,340.33,342.58,1272846,0
+ALGN.US,D,20230720,000000,340.76,340.76,330.74,330.99,1238104,0
+ALGN.US,D,20230721,000000,332.83,340.03,331.55,337.37,1568885,0
+ALGN.US,D,20230724,000000,337.25,338.37,332.99,337.01,976283,0
+ALGN.US,D,20230725,000000,335.51,337.19,324.89,332.14,1355827,0
+ALGN.US,D,20230726,000000,329.59,340.48,328.06,339.85,1096884,0
+ALGN.US,D,20230727,000000,403.83,413.2,379.52,385.31,3474535,0
+ALGN.US,D,20230728,000000,396.37,397,378.22,381.9,1152595,0
+ALGN.US,D,20230731,000000,384.9,384.9,376.005,377.89,642731,0
+ALGN.US,D,20230801,000000,374.68,379.73,372.61,376.62,608276,0
+ALGN.US,D,20230802,000000,372,372.65,363.3,367.4,575696,0
+ALGN.US,D,20230803,000000,363.22,367.4,362.19,366.24,412542,0
+ALGN.US,D,20230804,000000,366.99,369.71,359.72,361.44,613456,0
+ALGN.US,D,20230807,000000,361.86,364.61,358.3,361.25,547898,0
+ALGN.US,D,20230808,000000,357.57,359.13,353.53,357.75,536395,0
+ALGN.US,D,20230809,000000,358.73,359.88,352.67,352.8,422428,0
+ALGN.US,D,20230810,000000,354.35,357.14,345.88,347.23,387548,0
+ALGN.US,D,20230811,000000,343.9,354.56,342.2,352.88,517150,0
+ALGN.US,D,20230814,000000,351.33,360.67,349.65,360.49,432062,0
+ALGN.US,D,20230815,000000,359.84,364.7,356.21,361.05,487771,0
+ALGN.US,D,20230816,000000,359.57,361.57,357.73,358.54,526077,0
+ALGN.US,D,20230817,000000,360.61,360.61,348.02,349.18,639970,0
+ALGN.US,D,20230818,000000,345.49,352.43,344.25,350.36,503823,0
+ALGN.US,D,20230821,000000,351,351.94,342.28,342.59,590624,0
+ALGN.US,D,20230822,000000,342.52,353.5,342,351.63,534901,0
+ALGN.US,D,20230823,000000,353.55,362.87,353.55,359.48,505587,0
+ALGN.US,D,20230824,000000,366.72,369.5,350.53,350.71,613656,0
+ALGN.US,D,20230825,000000,351,357.02,348.44,356.35,421951,0
+ALGN.US,D,20230828,000000,360.49,360.73,356.45,358.66,274433,0
+ALGN.US,D,20230829,000000,358.15,368,356.905,367.62,413130,0
+ALGN.US,D,20230830,000000,371.11,374.87,369.61,370.86,579130,0
+ALGN.US,D,20230831,000000,372.5,374.46,369.705,370.14,578025,0
+ALGN.US,D,20230901,000000,375.14,375.68,369.01,374.9,374371,0
+ALGN.US,D,20230905,000000,374.9,374.9,367,368.63,529795,0
+ALGN.US,D,20230906,000000,367.86,370.41,365.25,369.7,618613,0
+ALGN.US,D,20230907,000000,367.71,367.71,339.77,340.93,1539687,0
+ALGN.US,D,20230908,000000,339.61,342,330.36,332.26,702970,0
+ALGN.US,D,20230911,000000,335,336.11,331,335.18,491396,0
+ALGN.US,D,20230912,000000,330.97,334.24,321.66,322.29,500257,0
+ALGN.US,D,20230913,000000,320.79,324.54,316.32,322.41,492356,0
+ALGN.US,D,20230914,000000,329.38,334.4258,325.07,332.84,573808,0
+ALGN.US,D,20230915,000000,332.42,335.725,326.49,332.09,848745,0
+ALGN.US,D,20230918,000000,331.13,332.485,325.08,325.32,484808,0
+ALGN.US,D,20230919,000000,324.3,326.0714,316.68,318,558955,0
+ALGN.US,D,20230920,000000,318.21,319,309.44,309.5,606699,0
+ALGN.US,D,20230921,000000,305.7,305.7,298.87,300.28,847958,0
+ALGN.US,D,20230922,000000,301.71,303.96,297.09,298.56,613640,0
+ALGN.US,D,20230925,000000,298.08,298.545,293.42,298.02,656191,0
+ALGN.US,D,20230926,000000,296.31,300.99,295.325,299.01,608347,0
+ALGN.US,D,20230927,000000,300,303.93,297.1211,301.68,744298,0
+ALGN.US,D,20230928,000000,300.91,310.75,300.91,307.51,529821,0
+ALGN.US,D,20230929,000000,309.37,311.79,303.57,305.32,463864,0
+ALGN.US,D,20231002,000000,302.97,305.36,296.03,299.76,566044,0
+ALGN.US,D,20231003,000000,296.05,301.77,288.41,290.61,584657,0
+ALGN.US,D,20231004,000000,292.03,292.44,286.47,291.7,783668,0
+ALGN.US,D,20231005,000000,291.7,292,276.485,280.175,1015220,0
+ALGN.US,D,20231006,000000,276.28,287.68,275.37,284.64,702330,0
+ALGN.US,D,20231009,000000,280.81,284.77,277,283.94,438873,0
+ALGN.US,D,20231010,000000,285.03,291.69,282.475,286.51,476346,0
+ALGN.US,D,20231011,000000,285.04,286.9418,276.09,277.52,914410,0
+ALGN.US,D,20231012,000000,278,278.2,265.62,268,902753,0
+ALGN.US,D,20231013,000000,268,270.73,263.56,265.99,764914,0
+ALGN.US,D,20231016,000000,269.97,275.39,264.64,272.36,784126,0
+ALGN.US,D,20231017,000000,270.93,278.3764,270.93,276.76,521915,0
+ALGN.US,D,20231018,000000,272.43,274.73,269.09,272.4,694393,0
+ALGN.US,D,20231019,000000,271.57,275.29,268.96,270.29,457947,0
+ALGN.US,D,20231020,000000,271.27,272.9,266.67,269.88,495489,0
+ALGN.US,D,20231023,000000,266.68,269.62,265.25,265.72,736926,0
+ALGN.US,D,20231024,000000,264.64,267.93,262.75,265.46,1128805,0
+ALGN.US,D,20231025,000000,263,264.445,252.33,253.69,2006853,0
+ALGN.US,D,20231026,000000,196.9,201.06,187.21,190.56,5187042,0
+ALGN.US,D,20231027,000000,192.51,197.47,185.5501,190.94,2731882,0
+ALGN.US,D,20231030,000000,192.66,194.12,176.34,186.74,2888518,0
+ALGN.US,D,20231031,000000,188.09,189.5375,183.5,184.59,1210821,0
+ALGN.US,D,20231101,000000,183.74,184.06,178.52,183.21,1572747,0
+ALGN.US,D,20231102,000000,188.95,193.51,184.89,192.32,1972022,0
+ALGN.US,D,20231103,000000,194.6,202.97,194.6,197.44,2162257,0
+ALGN.US,D,20231106,000000,202,202.64,197.1,197.77,1558107,0
+ALGN.US,D,20231107,000000,198.07,199.65,196.02,197.52,1221050,0
+ALGN.US,D,20231108,000000,197.67,197.67,192.04,193.62,1186130,0
+ALGN.US,D,20231109,000000,194.97,194.97,186.12,187.34,1123969,0
+ALGN.US,D,20231110,000000,189.81,192.685,186.01,192.13,1454829,0
+ALGN.US,D,20231113,000000,191.2,193.46,190.75,191.22,976011,0
+ALGN.US,D,20231114,000000,199.79,205.7,198.84,202.72,1600223,0
+ALGN.US,D,20231115,000000,203.5,212.96,203.5,205.06,1299572,0
+ALGN.US,D,20231116,000000,209.61,212.9799,202.6,203.12,1269215,0
+ALGN.US,D,20231117,000000,204.51,208.125,203,206.64,1089153,0
+ALGN.US,D,20231120,000000,206.1,216.025,206.1,215.24,1358199,0
+ALGN.US,D,20231121,000000,215.55,216.0825,213.08,215.3,1035178,0
+ALGN.US,D,20231122,000000,217.37,221.17,216.75,217.29,732977,0
+ALGN.US,D,20231124,000000,218.11,220.95,217.79,219.48,487288,0
+ALGN.US,D,20231127,000000,217.73,218.46,215.74,216.75,809669,0
+ALGN.US,D,20231128,000000,216.75,216.75,212.56,214.14,700536,0
+ALGN.US,D,20231129,000000,217,221.65,215.94,216.48,1124772,0
+ALGN.US,D,20231130,000000,216.73,217.85,211.63,213.8,1218227,0
+ALGN.US,D,20231201,000000,213.3,225.19,212.41,220.45,1390318,0
+ALGN.US,D,20231204,000000,218,220.8,214.93,219.6,870036,0
+ALGN.US,D,20231205,000000,217.17,217.9783,211.8,215.35,910922,0
+ALGN.US,D,20231206,000000,218.25,219,215.32,216.87,749080,0
+ALGN.US,D,20231207,000000,216.82,218.49,214.11,216.61,727971,0
+ALGN.US,D,20231208,000000,215.86,222.05,214.9,221.23,1341380,0
+ALGN.US,D,20231211,000000,215,221.665,214.8,218.68,1051758,0
+ALGN.US,D,20231212,000000,219.36,219.485,212.8701,217.47,1242282,0
+ALGN.US,D,20231213,000000,218.15,231.535,217.32,231.36,1126995,0
+ALGN.US,D,20231214,000000,245,264.5799,245,257.02,3288999,0
+ALGN.US,D,20231215,000000,257.28,262.62,251.5701,255.01,6482741,0
+ALGN.US,D,20231218,000000,254.52,267.22,253.595,261.69,1376613,0
+ALGN.US,D,20231219,000000,262.72,270.31,262.66,268.31,1050399,0
+ALGN.US,D,20231220,000000,266.18,271.085,261.78,262.08,880695,0
+ALGN.US,D,20231221,000000,267.19,274.84,267.01,274.1,859073,0
+ALGN.US,D,20231222,000000,275.4,276.09,269.15,271.87,895303,0
+ALGN.US,D,20231226,000000,272.46,276.51,269.34,274.19,522931,0
+ALGN.US,D,20231227,000000,274.19,276.22,272.72,275.28,445364,0
+ALGN.US,D,20231228,000000,274.63,279,274.135,276.67,390200,0
+ALGN.US,D,20231229,000000,275.13,278,272.99,274,614212,0
+ALGN.US,D,20240102,000000,271,272.855,266.07,268.92,761899,0
+ALGN.US,D,20240103,000000,263.59,263.72,250.28,256.22,1354237,0
+ALGN.US,D,20240104,000000,255,263.19,253.2,261.36,909619,0
+ALGN.US,D,20240105,000000,259,269.745,259,264.68,846853,0
+ALGN.US,D,20240108,000000,264.81,275,263.7817,273.94,704131,0
+ALGN.US,D,20240109,000000,269.34,281.94,268.68,277.52,694426,0
+ALGN.US,D,20240110,000000,277,279.94,271.22,276.79,718458,0
+ALGN.US,D,20240111,000000,276.89,280.22,273.85,276.36,675581,0
+ALGN.US,D,20240112,000000,276.36,279.145,270.13,271.64,440385,0
+ALGN.US,D,20240116,000000,268.5,268.915,264.58,267.46,467909,0
+ALGN.US,D,20240117,000000,261,264.79,256.81,259.56,989199,0
+ALGN.US,D,20240118,000000,264.09,264.68,259.22,264.51,614559,0
+ALGN.US,D,20240119,000000,264.2,267.21,260.45,266.34,644203,0
+ALGN.US,D,20240122,000000,269,273.38,266.05,271.61,534394,0
+ALGN.US,D,20240123,000000,274.1,274.1,264.26,266.43,553039,0
+ALGN.US,D,20240124,000000,269,269,257.05,257.07,957434,0
+ALGN.US,D,20240125,000000,261.34,262.565,254.28,262.11,894271,0
+ALGN.US,D,20240126,000000,264.55,269.85,262.6,264.28,894511,0
+ALGN.US,D,20240129,000000,263.14,274.8001,263.14,270.39,1166235,0
+ALGN.US,D,20240130,000000,267.78,271,264.045,264.74,1113298,0
+ALGN.US,D,20240131,000000,264.55,274,262,267.32,1521034,0
+ALGN.US,D,20240201,000000,303,308,266.2975,273.38,4920727,0
+ALGN.US,D,20240202,000000,270,277.29,263.85,273.9,1259936,0
+ALGN.US,D,20240205,000000,272.06,276.42,267.93,275.58,675527,0
+ALGN.US,D,20240206,000000,276.5,293.92,276.0176,288.44,1440971,0
+ALGN.US,D,20240207,000000,288.18,291.04,282.59,284.73,835382,0
+ALGN.US,D,20240208,000000,285.37,296.6,283.67,295,1150741,0
+ALGN.US,D,20240209,000000,292.83,298.5432,291.06,296.37,855677,0
+ALGN.US,D,20240212,000000,294.71,303.88,294.71,302.44,827568,0
+ALGN.US,D,20240213,000000,290.97,296.1707,288.335,292.32,867364,0
+ALGN.US,D,20240214,000000,295.33,303.13,293.3,302.75,757203,0
+ALGN.US,D,20240215,000000,307.36,312.48,305.43,309.77,711596,0
+ALGN.US,D,20240216,000000,307.19,314.32,305.08,308.77,764443,0
+ALGN.US,D,20240220,000000,304.33,314.7,303.01,313.53,1031849,0
+ALGN.US,D,20240221,000000,307.81,309.11,300.08,304.65,920813,0
+ALGN.US,D,20240222,000000,305.44,317.25,303.58,316.56,732264,0
+ALGN.US,D,20240223,000000,315.35,321.83,314.06,316.88,579950,0
+ALGN.US,D,20240226,000000,312.9,316.905,310.74,310.84,489120,0
+ALGN.US,D,20240227,000000,311.79,313.71,308.14,313.06,487697,0
+ALGN.US,D,20240228,000000,308.87,309.4,302.06,302.39,558832,0
+ALGN.US,D,20240229,000000,303.1,306.8,301.6501,302.42,576688,0
+ALGN.US,D,20240301,000000,301.36,304.625,297.24,300.01,645143,0
+ALGN.US,D,20240304,000000,301.53,310.365,299.41,308.04,614852,0
+ALGN.US,D,20240305,000000,303.78,305.025,296.14,299.49,572377,0
+ALGN.US,D,20240306,000000,304.99,306.5,302.485,303.79,370177,0
+ALGN.US,D,20240307,000000,308.17,312.77,306.5575,310.8,512514,0
+ALGN.US,D,20240308,000000,312.96,318.64,310.52,312.49,411623,0
+ALGN.US,D,20240311,000000,310.24,314.82,305.94,308.09,427395,0
+ALGN.US,D,20240312,000000,309.62,312.43,305.74,310.68,310067,0
+ALGN.US,D,20240313,000000,315,325.9,315,320.69,694784,0
+ALGN.US,D,20240314,000000,322.26,322.65,312.68,316.92,642533,0
+ALGN.US,D,20240315,000000,312.46,319.766,312.46,314.35,744761,0
+ALGN.US,D,20240318,000000,318.56,320.09,315.4,316.14,484404,0
+ALGN.US,D,20240319,000000,314.48,319.6825,312.61,317.2,397460,0
+ALGN.US,D,20240320,000000,317.98,329.41,317.88,329.14,596217,0
+ALGN.US,D,20240321,000000,331.01,335.4,321.03,321.27,454850,0
+ALGN.US,D,20240322,000000,320.07,324.04,315,319.42,456912,0
+ALGN.US,D,20240325,000000,318.17,323.21,316.19,319.28,380757,0
+ALGN.US,D,20240326,000000,322.39,323.45,317.13,319.94,414369,0
+ALGN.US,D,20240327,000000,325.1,328.2,324.27,327.9,404606,0
+ALGN.US,D,20240328,000000,329.38,329.9939,326.0701,327.92,367302,0
+ALGN.US,D,20240401,000000,327.01,328.09,313.055,319.65,562890,0
+ALGN.US,D,20240402,000000,312.41,312.51,300.78,312.07,829020,0
+ALGN.US,D,20240403,000000,309.19,314.435,309.15,310.11,527085,0
+ALGN.US,D,20240404,000000,310.38,319.45,308.19,314.95,649469,0
+ALGN.US,D,20240405,000000,311.95,322.305,311.95,317.58,595357,0
+ALGN.US,D,20240408,000000,318.91,321.97,316.35,320.06,644316,0
+ALGN.US,D,20240409,000000,322.52,330.92,322.21,330.25,600114,0
+ALGN.US,D,20240410,000000,322.56,328.77,320.48,327.82,776353,0
+ALGN.US,D,20240411,000000,328.36,331.635,319.55,324.9,515571,0
+ALGN.US,D,20240412,000000,319.89,323.97,311.4,314.97,631737,0
+ALGN.US,D,20240415,000000,319.62,319.81,302.95,304.74,549893,0
+ALGN.US,D,20240416,000000,302.28,308.91,297.64,305.1,502777,0
+ALGN.US,D,20240417,000000,307.52,307.52,296.9,300.14,574960,0
+ALGN.US,D,20240418,000000,304.3,308,298.23,301.34,417217,0
+ALGN.US,D,20240419,000000,302.99,304.75,296.5,298.98,520339,0
+ALGN.US,D,20240422,000000,300.87,303.65,297.17,300.82,446836,0
+ALGN.US,D,20240423,000000,302.55,312.43,299.96,311.88,621458,0
+ALGN.US,D,20240424,000000,310.65,315.77,306.31,313.78,1106124,0
+ALGN.US,D,20240425,000000,325,327.49,297.28,310.5,1654540,0
+ALGN.US,D,20240426,000000,311.2,324.39,307.9,309.02,737294,0
+ALGN.US,D,20240429,000000,308.45,313.29,303.46,304.82,515070,0
+ALGN.US,D,20240430,000000,300,300,282.01,282.38,1218719,0
+ALGN.US,D,20240501,000000,282.03,291.875,277.835,284.52,764066,0
+ALGN.US,D,20240502,000000,287.84,288.8,280.99,286.54,605041,0
+ALGN.US,D,20240503,000000,291.9,295.69,287.02,287.87,353639,0
+ALGN.US,D,20240506,000000,290.95,291.46,285.62,287.37,362401,0
+ALGN.US,D,20240507,000000,288.27,291.8,285.55,286.52,423002,0
+ALGN.US,D,20240508,000000,281.79,281.79,263.99,273.65,1226874,0
+ALGN.US,D,20240509,000000,274.41,280.62,272.53,280.39,572934,0
+ALGN.US,D,20240510,000000,280.71,282.73,266.5,271.7,731078,0
+ALGN.US,D,20240513,000000,273.23,276.74,270.855,272.74,465367,0
+ALGN.US,D,20240514,000000,274.63,281.4,273.62,278.08,455025,0
+ALGN.US,D,20240515,000000,282,282,275.56,280.32,537481,0
+ALGN.US,D,20240516,000000,279.88,283,273.37,273.56,534887,0
+ALGN.US,D,20240517,000000,274,274.7,268.35,271.5,591155,0
+ALGN.US,D,20240520,000000,269.74,272.17,266.52,267.44,822271,0
+ALGN.US,D,20240521,000000,265.45,267.2421,262.02,264.02,502755,0
+ALGN.US,D,20240522,000000,264.01,264.68,260.2201,261.12,461079,0
+ALGN.US,D,20240523,000000,261.53,262.19,249.725,252.39,910663,0
+ALGN.US,D,20240524,000000,253.31,257.97,252.39,255.62,839452,0
+ALGN.US,D,20240528,000000,255.62,257.07,251.72,253.77,723893,0
+ALGN.US,D,20240529,000000,250,254.415,250,252.76,763271,0
+ALGN.US,D,20240530,000000,253.7,260.22,251.945,256.5,1282135,0
+ALGN.US,D,20240531,000000,257.36,258.32,252.9,257.21,1024120,0
+ALGN.US,D,20240603,000000,257.21,259.526,253.88,254.53,798754,0
+ALGN.US,D,20240604,000000,253.26,254.48,246.335,248.91,893860,0
+ALGN.US,D,20240605,000000,250.82,257.29,248.1395,256.01,985780,0
+ALGN.US,D,20240606,000000,253.8,259.61,253.8,257.46,1110542,0
+ALGN.US,D,20240607,000000,253.61,260,252.585,255.54,785675,0
+ALGN.US,D,20240610,000000,252.64,257.01,252.34,255.7,857109,0
+ALGN.US,D,20240611,000000,254.3,255.7,252.37,253.28,596376,0
+ALGN.US,D,20240612,000000,259.61,267.689,258.54,266.13,1032354,0
+ALGN.US,D,20240613,000000,264.16,271.59,264.16,271.28,922610,0
+ALGN.US,D,20240614,000000,269.34,270.28,252.11,256.01,1078476,0
+ALGN.US,D,20240617,000000,251.42,253.62,244.6,245.52,1046171,0
+ALGN.US,D,20240618,000000,246.23,247.36,241.89,242.2,885495,0
+ALGN.US,D,20240620,000000,239.44,244.925,237.74,242.61,951070,0
+ALGN.US,D,20240621,000000,243.39,244.55,240.465,242.19,1207402,0
+ALGN.US,D,20240624,000000,241.45,244.42,236.275,237.08,825053,0
+ALGN.US,D,20240625,000000,237.49,238.42,233.42,235.23,729261,0
+ALGN.US,D,20240626,000000,234,244.86,232.8,243.61,1224072,0
+ALGN.US,D,20240627,000000,242.77,244.79,239,243,680452,0
+ALGN.US,D,20240628,000000,243.93,243.93,240.17,241.43,1346028,0
+ALGN.US,D,20240701,000000,241.65,247.35,238.52,238.64,548340,0
+ALGN.US,D,20240702,000000,238.57,241.77,236.395,239.74,460851,0
+ALGN.US,D,20240703,000000,240.01,243.53,237.0811,243.37,368231,0
+ALGN.US,D,20240705,000000,242.85,244.81,240.76,243.6,356761,0
+ALGN.US,D,20240708,000000,244.39,249.46,244.0025,248.94,622551,0
+ALGN.US,D,20240709,000000,247.05,249.32,245.735,247.48,654089,0
+ALGN.US,D,20240710,000000,248.44,249.3,243.235,249.13,755422,0
+ALGN.US,D,20240711,000000,254.24,259.24,250.5,256.3,960108,0
+ALGN.US,D,20240712,000000,251.87,254.94,242.165,242.65,1030947,0
+ALGN.US,D,20240715,000000,243,245.7,239.246,240.27,628294,0
+ALGN.US,D,20240716,000000,242.91,247.7558,239.32,247.54,693785,0
+ALGN.US,D,20240717,000000,245.61,253.435,244.91,250.58,759181,0
+ALGN.US,D,20240718,000000,251.89,263.24,249.265,250.66,998285,0
+ALGN.US,D,20240719,000000,253.46,257.42,249.98,251.6,682064,0
+ALGN.US,D,20240722,000000,252,254.16,244.53,249.31,721058,0
+ALGN.US,D,20240723,000000,249.955,252.48,247.87,250.65,569021,0
+ALGN.US,D,20240724,000000,250.07,251.625,244.47,244.8,1266642,0
+ALGN.US,D,20240725,000000,228.11,244.36,225.9,226.05,2100676,0
+ALGN.US,D,20240726,000000,226.39,226.4104,218.85,220.45,1185768,0
+ALGN.US,D,20240729,000000,221.38,225.71,217.55,223.96,1136265,0
+ALGN.US,D,20240730,000000,220.91,232.84,220.39,231.16,1253358,0
+ALGN.US,D,20240731,000000,231.78,238.98,226.59,231.88,856812,0
+ALGN.US,D,20240801,000000,230.35,233.5,226.27,228.33,720804,0
+ALGN.US,D,20240802,000000,224.02,224.03,209.18,213.49,1381501,0
+ALGN.US,D,20240805,000000,202.82,212.69,196.09,207.94,1410698,0
+ALGN.US,D,20240806,000000,208.1,209.26,203.43,206.36,918737,0
+ALGN.US,D,20240807,000000,210,214.34,203.06,204.03,742857,0
+ALGN.US,D,20240808,000000,205.57,214.32,202.93,214.15,982417,0
+ALGN.US,D,20240809,000000,213.67,216.71,211.65,214.92,758931,0
+ALGN.US,D,20240812,000000,213.74,215.34,211.35,213.57,641347,0
+ALGN.US,D,20240813,000000,214.99,222.8,214.2,219.83,754290,0
+ALGN.US,D,20240814,000000,221.44,226.85,218,220.03,631926,0
+ALGN.US,D,20240815,000000,227,238.455,226.45,235.33,1463436,0
+ALGN.US,D,20240816,000000,233.12,245.19,233.12,240.35,1028745,0
+ALGN.US,D,20240819,000000,238.91,243.21,234.285,240.01,650395,0
+ALGN.US,D,20240820,000000,237.5,242.14,232.73,233.23,692861,0
+ALGN.US,D,20240821,000000,234.22,235.44,231.19,235.13,460672,0
+ALGN.US,D,20240822,000000,234.19,234.67,228.16,228.69,691763,0
+ALGN.US,D,20240823,000000,230.99,236.04,226.52,233.97,549901,0
+ALGN.US,D,20240826,000000,233.97,233.97,228.65,231.65,631371,0
+ALGN.US,D,20240827,000000,231.22,238.96,229.77,236.28,602731,0
+ALGN.US,D,20240828,000000,234.17,235.04,228.88,230.93,563570,0
+ALGN.US,D,20240829,000000,234.27,238,232.4,235.15,356798,0
+ALGN.US,D,20240830,000000,236.45,240.75,234.435,237.22,493501,0
+ALGN.US,D,20240903,000000,234.23,238.76,226.192,226.5,508165,0
+ALGN.US,D,20240904,000000,224.25,227.06,221.57,222.34,760399,0
+ALGN.US,D,20240905,000000,222.41,228.27,218.91,226.52,570253,0
+ALGN.US,D,20240906,000000,226.99,228.51,218.25,221.15,635768,0
+ALGN.US,D,20240909,000000,222.7,229.56,219.68,221.38,620627,0
+ALGN.US,D,20240910,000000,221.45,227.85,218.56,227.15,427871,0
+ALGN.US,D,20240911,000000,225.77,226.065,219.41,225.15,663773,0
+ALGN.US,D,20240912,000000,226.09,230.3299,221.86,228.86,360999,0
+ALGN.US,D,20240913,000000,230.22,243.96,230.22,243.73,887463,0
+ALGN.US,D,20240916,000000,244.85,250.46,243.69,249.56,897024,0
+ALGN.US,D,20240917,000000,252.62,259.52,251.1,253.16,855659,0
+ALGN.US,D,20240918,000000,253.41,262.87,249.31,253.01,912530,0
+ALGN.US,D,20240919,000000,259.99,260.88,256.48,257.17,514010,0
+ALGN.US,D,20240920,000000,254.74,255.03,248.94,252.85,862355,0
+ALGN.US,D,20240923,000000,254.35,257.18,252,253.16,498686,0
+ALGN.US,D,20240924,000000,255.61,260.35,246.9,249.01,673097,0
+ALGN.US,D,20240925,000000,250.04,250.04,242.165,242.45,464591,0
+ALGN.US,D,20240926,000000,245.25,253.82,243.8,249.46,881575,0
+ALGN.US,D,20240927,000000,251.97,259.01,249.74,254.81,708255,0
+ALGN.US,D,20240930,000000,253.21,255.415,250.44,254.32,485940,0
+ALGN.US,D,20241001,000000,254.85,256.22,244.115,245.35,415450,0
+ALGN.US,D,20241002,000000,241.08,242.56,234.7,238.06,550427,0
+ALGN.US,D,20241003,000000,237.7,239.73,235.19,236.97,598058,0
+ALGN.US,D,20241004,000000,242.39,242.88,235.74,241.35,466500,0
+ALGN.US,D,20241007,000000,239.98,240,232.3,234.85,421285,0
+ALGN.US,D,20241008,000000,235.04,236.5,231.77,234.06,447521,0
+ALGN.US,D,20241009,000000,233.98,234.17,229.37,233.79,500875,0
+ALGN.US,D,20241010,000000,230.79,233.11,228.63,229.65,671264,0
+ALGN.US,D,20241011,000000,226.78,227.18,218.11,222.04,1311849,0
+ALGN.US,D,20241014,000000,222.68,224.43,219.91,221.27,846662,0
+ALGN.US,D,20241015,000000,220.66,223.375,217.78,219.15,934876,0
+ALGN.US,D,20241016,000000,219.54,219.54,214.26,216.05,1499086,0
+ALGN.US,D,20241017,000000,217.97,218.665,214.92,216.02,845832,0
+ALGN.US,D,20241018,000000,217.42,219.71,215.18,219.7,828386,0
+ALGN.US,D,20241021,000000,219.47,220,215.24,216.56,768087,0
+ALGN.US,D,20241022,000000,212.55,213.4125,209.39,210.81,1017394,0
+ALGN.US,D,20241023,000000,208.29,210.35,206.12,207.66,1457058,0
+ALGN.US,D,20241024,000000,214.48,226.85,213,216.42,2032166,0
+ALGN.US,D,20241025,000000,222.5,226.72,218.48,219.3,1145141,0
+ALGN.US,D,20241028,000000,219.69,222.8325,215.73,215.8,791552,0
+ALGN.US,D,20241029,000000,207.06,217.5,205.83,212.78,1070230,0
+ALGN.US,D,20241030,000000,210.44,214.85,210.28,210.86,825496,0
+ALGN.US,D,20241031,000000,210.65,211.76,204.925,205.03,1032366,0
+ALGN.US,D,20241101,000000,204.81,209.31,204.77,208.58,868939,0
+ALGN.US,D,20241104,000000,208.97,216.6,207.38,210.78,730706,0
+ALGN.US,D,20241105,000000,208.55,213.26,206.28,212.15,651470,0
+ALGN.US,D,20241106,000000,222.17,225.09,215.19,224.85,1179421,0
+ALGN.US,D,20241107,000000,224.91,224.91,219.77,222.18,959183,0
+ALGN.US,D,20241108,000000,220.94,224.16,216.58,220.51,843952,0
+ALGN.US,D,20241111,000000,223.96,229,223.27,225.24,666063,0
+ALGN.US,D,20241112,000000,223.35,225.41,218.79,219.09,570108,0
+ALGN.US,D,20241113,000000,217.67,219.38,213.175,215.03,594114,0
+ALGN.US,D,20241114,000000,215.59,225.01,213.37,221.64,926200,0
+ALGN.US,D,20241115,000000,223.3,229.3,221.195,223.69,1074011,0
+ALGN.US,D,20241118,000000,223.83,231.86,223.185,229.9,940290,0
+ALGN.US,D,20241119,000000,226.69,227.62,221.5638,222.58,623971,0
+ALGN.US,D,20241120,000000,221,224.24,219,223.87,529015,0
+ALGN.US,D,20241121,000000,225,229.29,224.43,228.21,475059,0
+ALGN.US,D,20241122,000000,226.3,230,216.61,225.89,832907,0
+ALGN.US,D,20241125,000000,230,241.15,228.5201,240.52,1393585,0
+ALGN.US,D,20241126,000000,237.26,237.475,226.5201,227.93,1612863,0
+ALGN.US,D,20241127,000000,230.33,234.6,228.045,229.66,528860,0
+ALGN.US,D,20241129,000000,228.48,233.67,226.75,232.77,312009,0
+ALGN.US,D,20241202,000000,231.22,235.56,226.525,234.14,778508,0
+ALGN.US,D,20241203,000000,233.79,235.61,229.52,234.01,538909,0
+ALGN.US,D,20241204,000000,237,237.205,233.6001,235.29,612124,0
+ALGN.US,D,20241205,000000,235.45,235.45,226.67,227.81,528092,0
+ALGN.US,D,20241206,000000,230.21,240.6,229.535,232.35,560688,0
+ALGN.US,D,20241209,000000,232,240,231.67,237.57,548673,0
+ALGN.US,D,20241210,000000,237.19,239.48,233.94,237.16,586656,0
+ALGN.US,D,20241211,000000,240.35,246.1899,237.25,239.52,495479,0
+ALGN.US,D,20241212,000000,239.15,241.2848,235.36,235.72,389425,0
+ALGN.US,D,20241213,000000,235.19,238.11,233.8,235.39,519180,0
+ALGN.US,D,20241216,000000,233.14,237.17,229.73,230.09,765698,0
+ALGN.US,D,20241217,000000,226.61,231.295,226.1,228.81,586143,0
+ALGN.US,D,20241218,000000,228.83,228.965,212.5,212.69,964469,0
+ALGN.US,D,20241219,000000,215,218.8217,211.46,213.58,933414,0
+ALGN.US,D,20241220,000000,211.64,214.98,210.6,211.06,1463105,0
+ALGN.US,D,20241223,000000,211.27,211.99,205.33,207.57,956999,0
+ALGN.US,D,20241224,000000,207.61,213.57,207.4275,213.5,445557,0
+ALGN.US,D,20241226,000000,211.55,216.1,210.51,215.5,570981,0
+ALGN.US,D,20241227,000000,212.49,214.825,209.665,211.43,390554,0
+ALGN.US,D,20241230,000000,207.98,208.225,204.13,206.58,486696,0
+ALGN.US,D,20241231,000000,208.32,208.99,206.2627,208.51,431737,0
+ALGN.US,D,20250102,000000,211.77,215.7596,207.2,208.49,517888,0
+ALGN.US,D,20250103,000000,209.84,212.49,206,208.26,517020,0
+ALGN.US,D,20250106,000000,215.31,221.96,212.545,218.88,913586,0
+ALGN.US,D,20250107,000000,219.56,226.355,216.84,217.56,667485,0
+ALGN.US,D,20250108,000000,215.91,216.02,210,215.37,729085,0
+ALGN.US,D,20250110,000000,211,215,208.01,212.12,758779,0
+ALGN.US,D,20250113,000000,210,213.81,207.77,213.68,454336,0
+ALGN.US,D,20250114,000000,213.74,215.35,208.8,210.46,382833,0
+ALGN.US,D,20250115,000000,214.55,218.97,214.45,215.78,469606,0
+ALGN.US,D,20250116,000000,215.78,219.12,213.5375,218.91,464316,0
+ALGN.US,D,20250117,000000,222.92,228,221,224.23,670069,0
+ALGN.US,D,20250121,000000,228.29,230.27,226.8,228,744375,0
+ALGN.US,D,20250122,000000,228,237.23,225.56,232.14,727517,0
+ALGN.US,D,20250123,000000,231.63,235.55,228.57,234.89,455074,0
+ALGN.US,D,20250124,000000,232.77,234.3947,226.12,233.3,508657,0
+ALGN.US,D,20250127,000000,232.57,234.19,228.22,229.82,592583,0
+ALGN.US,D,20250128,000000,230.24,230.5,224.35,226.17,574128,0
+ALGN.US,D,20250129,000000,225.07,227.89,223.47,224.45,475367,0
+ALGN.US,D,20250130,000000,226.59,231.8,224.53,225.36,885875,0
+ALGN.US,D,20250131,000000,226.34,227.67,216.56,219.11,1207694,0
+ALGN.US,D,20250203,000000,213.9,220.32,209.145,215.82,1432819,0
+ALGN.US,D,20250204,000000,212.84,217.62,212.62,214.75,889769,0
+ALGN.US,D,20250205,000000,217.01,218.21,214.3044,216.36,1226941,0
+ALGN.US,D,20250206,000000,227.46,232.2,211,218.38,2298310,0
+ALGN.US,D,20250207,000000,218.23,224.18,210.53,210.55,1396179,0
+ALGN.US,D,20250210,000000,214.57,216.95,211.59,212.03,932485,0
+ALGN.US,D,20250211,000000,211.08,212.23,206.56,210.52,650679,0
+ALGN.US,D,20250212,000000,207.14,208.79,204.5,205.34,661000,0
+ALGN.US,D,20250213,000000,205.11,206.45,203.86,204.89,824153,0
+ALGN.US,D,20250214,000000,206,208.65,202,206.77,880550,0
+ALGN.US,D,20250218,000000,207.03,207.422,200.76,202.24,880656,0
+ALGN.US,D,20250219,000000,201.89,203.02,199.12,201.79,618446,0
+ALGN.US,D,20250220,000000,201.17,201.301,197.82,198.06,793594,0
+ALGN.US,D,20250221,000000,197.3,198.4,186.815,190.43,1695184,0
+ALGN.US,D,20250224,000000,191.11,192.69,185.2,190.81,1028942,0
+ALGN.US,D,20250225,000000,191,193.5,183.26,186.62,1499521,0
+ALGN.US,D,20250226,000000,185.79,193.64,185.64,191.21,1211336,0
+ALGN.US,D,20250227,000000,191.11,192,185.6,185.77,728322,0
+ALGN.US,D,20250228,000000,185,188.11,183.245,187.03,857102,0
+ALGN.US,D,20250303,000000,188.63,188.7625,174.89,175.09,1593061,0
+ALGN.US,D,20250304,000000,173,173.81,167.32,169.88,1804763,0
+ALGN.US,D,20250305,000000,169.93,174.95,169.29,174.19,1083832,0
+ALGN.US,D,20250306,000000,171.5,176.34,170.5,172,1132588,0
+ALGN.US,D,20250307,000000,171.05,176.54,169.12,173.75,1687960,0
+ALGN.US,D,20250310,000000,171.78,172,162.56,163.39,1738297,0
+ALGN.US,D,20250311,000000,165,165.5,159.56,165.14,1708742,0
+ALGN.US,D,20250312,000000,168.88,171.05,164.28,164.57,1932911,0
+ALGN.US,D,20250313,000000,163.58,164.53,158.13,160.51,1543137,0
+ALGN.US,D,20250314,000000,163.74,166.65,162.465,166.2,1300623,0
+ALGN.US,D,20250317,000000,166.2,171.52,165.29,169.59,1029590,0
+ALGN.US,D,20250318,000000,168,170.085,163.44,164.53,1255784,0
+ALGN.US,D,20250319,000000,164.15,168.14,162.578,166.14,1390637,0
+ALGN.US,D,20250320,000000,165.17,170.725,163.895,168.81,1228060,0
+ALGN.US,D,20250321,000000,165.81,169.45,163.24,168.61,1881361,0
+ALGN.US,D,20250324,000000,171.31,172.8299,169.62,170.37,726821,0
+ALGN.US,D,20250325,000000,170.92,172.555,168.62,170,570894,0
+ALGN.US,D,20250326,000000,168.9,169.29,164.79,166.46,868434,0
+ALGN.US,D,20250327,000000,165.83,167.435,163.44,164.29,659689,0
+ALGN.US,D,20250328,000000,162.25,164.2486,157.57,159.21,1330699,0
+ALGN.US,D,20250331,000000,157.1,159.8765,153.77,158.86,1387616,0
+ALGN.US,D,20250401,000000,157.06,162.02,156.05,158.08,988066,0
+ALGN.US,D,20250402,000000,155.74,164.13,155.35,163.98,799607,0
+ALGN.US,D,20250403,000000,160.585,160.585,150.8,154.24,1873396,0
+ALGN.US,D,20250404,000000,150.555,155.4,143,153.51,2165237,0
+ALGN.US,D,20250407,000000,148.5,162.79,145.12,153.35,2101450,0
+ALGN.US,D,20250408,000000,158.53,158.96,141.74,144.32,1610273,0
+ALGN.US,D,20250409,000000,142.5,167.98,142.5,165.03,2157197,0
+ALGN.US,D,20250410,000000,161.98,165.42,155.83,160.14,1827987,0
+ALGN.US,D,20250411,000000,160.27,165.5,156.78,164.14,1222196,0
+ALGN.US,D,20250414,000000,166.42,168.88,163.4459,165.62,1090657,0
+ALGN.US,D,20250415,000000,165.89,167.11,162.27,164.15,734589,0
+ALGN.US,D,20250416,000000,162.71,168.97,162.32,167.18,1527562,0
+ALGN.US,D,20250417,000000,167.36,171.76,165.99,171.41,816388,0
+ALGN.US,D,20250421,000000,168.96,172.24,167.43,172.22,1609419,0
+ALGN.US,D,20250422,000000,174.11,175.4,171.64,173.87,1357706,0
+ALGN.US,D,20250423,000000,180.36,186.28,176.68,177.23,1035348,0
+ALGN.US,D,20250424,000000,178.155,184.46,176.37,184.27,976261,0
+ALGN.US,D,20250425,000000,181.51,184.5,180,183.35,1162740,0
+ALGN.US,D,20250428,000000,183.91,185.02,178.92,181.09,1037993,0
+ALGN.US,D,20250429,000000,181.56,181.64,174.27,177.75,1413534,0
+ALGN.US,D,20250430,000000,176.08,177.5,171.18,173.3,2550119,0
+ALGN.US,D,20250501,000000,190,191.6132,176.5,176.74,2693341,0
+ALGN.US,D,20250502,000000,180.14,185,177.13,179.82,1386808,0
+ALGN.US,D,20250505,000000,177.93,180.18,176.9397,177.61,920487,0
+ALGN.US,D,20250506,000000,177.66,182.65,172.92,173.07,1447738,0
+ALGN.US,D,20250507,000000,172.66,174.71,168.38,172.22,1171274,0
+ALGN.US,D,20250508,000000,174.01,184.4,174,180.93,1016354,0
+ALGN.US,D,20250509,000000,181.12,184.45,181.03,181.88,805037,0
+ALGN.US,D,20250512,000000,192.3,196.38,187.17,189,1133737,0
+ALGN.US,D,20250513,000000,189.88,191.66,187.23,190.42,764570,0
+ALGN.US,D,20250514,000000,189.53,190.185,186.03,187.65,856066,0
+ALGN.US,D,20250515,000000,187.24,188.4,184.72,186.72,688261,0
+ALGN.US,D,20250516,000000,187.34,188.36,183.32,188.29,758013,0
+ALGN.US,D,20250519,000000,184.33,185.97,183.8,184.84,522918,0
+ALGN.US,D,20250520,000000,184.66,185.72,181.76,182.58,569866,0
+ALGN.US,D,20250521,000000,180.59,182.06,171.78,171.91,987134,0
+ALGN.US,D,20250522,000000,170.27,173.74,169.27,172.61,614110,0
+ALGN.US,D,20250523,000000,168.48,171.505,168.005,170.8,493926,0
+ALGN.US,D,20250527,000000,174.48,179.22,173.42,178.55,872723,0
+ALGN.US,D,20250528,000000,178.66,180.84,176.97,180.11,897665,0
+ALGN.US,D,20250529,000000,181.12,183.31,180.68,183.05,1295066,0
+ALGN.US,D,20250530,000000,180.48,182.42,177.96,180.94,1203360,0
+ALGN.US,D,20250602,000000,179.88,179.92,176.18,178.51,1178823,0
+ALGN.US,D,20250603,000000,177.49,180.44,172.5,179.16,558256,0
+ALGN.US,D,20250604,000000,178.76,180.9588,177.83,179.99,434847,0
+ALGN.US,D,20250605,000000,180.27,182.0886,178.3,180.26,479651,0
+ALGN.US,D,20250606,000000,182.68,183.5,179.78,180.62,431684,0
+ALGN.US,D,20250609,000000,182.13,183,179.0972,180.93,766678,0
+ALGN.US,D,20250610,000000,182.46,189.05,180.98,188.07,833056,0
+ALGN.US,D,20250611,000000,189.51,189.7154,184.94,185.48,612789,0
+ALGN.US,D,20250612,000000,183.54,183.54,179.975,181.69,688481,0
+ALGN.US,D,20250613,000000,178.15,181.76,176.02,177.85,779470,0
+ALGN.US,D,20250616,000000,178.48,182.59,177.885,182.52,610465,0
+ALGN.US,D,20250617,000000,181.11,181.605,172.88,175.16,1440736,0
+ALGN.US,D,20250618,000000,174.51,181.49,174,180.01,1428165,0
+ALGN.US,D,20250620,000000,182.22,183.97,180.56,181.79,1282921,0
+ALGN.US,D,20250623,000000,180.18,183.56,176.675,183.42,717955,0
+ALGN.US,D,20250624,000000,185.03,186.81,181.03,186.58,817698,0
+ALGN.US,D,20250625,000000,186.51,188.44,185.98,187.14,468444,0
+ALGN.US,D,20250626,000000,187.71,190.39,186.745,187.74,509086,0
+ALGN.US,D,20250627,000000,186.48,189.18,183.07,188.52,1878682,0
+ALGN.US,D,20250630,000000,189.75,190.53,188,189.33,562316,0
+ALGN.US,D,20250701,000000,188.07,197.9,186.5,194.28,761180,0
+ALGN.US,D,20250702,000000,194.3,198.14,192.53,196.98,947231,0
+ALGN.US,D,20250703,000000,196.81,201,195.795,196.82,712803,0
+ALGN.US,D,20250707,000000,194.34,197.51,192.23,193.83,859620,0
+ALGN.US,D,20250708,000000,194.3,200.51,192.905,195.47,1258501,0
+ALGN.US,D,20250709,000000,197.05,200.59,194.85,200.48,711123,0
+ALGN.US,D,20250710,000000,200.875,205.36,197.9801,204.48,697864,0
+ALGN.US,D,20250711,000000,202.24,203.845,200.755,202.28,793210,0
+ALGN.US,D,20250714,000000,202.12,202.37,198.51,199.31,1230196,0
+ALGN.US,D,20250715,000000,201.37,201.37,191.92,192.81,1005214,0
+ALGN.US,D,20250716,000000,193.18,193.53,187.715,190.24,1072068,0
+ALGN.US,D,20250717,000000,190.49,193.45,189.27,192.27,672582,0
+ALGN.US,D,20250718,000000,193.54,193.54,188.5,190.77,474661,0
+ALGN.US,D,20250721,000000,191.61,193.62,189.01,189.02,491726,0
+ALGN.US,D,20250722,000000,188.98,194.495,188,194.06,646088,0
+ALGN.US,D,20250723,000000,196.9,205.3,195.725,204.13,1285226,0
+ALGN.US,D,20250724,000000,203.11,204.21,200.375,202.18,687668,0
+ALGN.US,D,20250725,000000,202.91,206.05,200.42,205.56,703281,0
+ALGN.US,D,20250728,000000,206.07,207.75,203.24,207.19,1308358,0
+ALGN.US,D,20250729,000000,207.56,208.305,204.52,205.81,1188345,0
+ALGN.US,D,20250730,000000,205.41,207.08,201.875,203.57,2687360,0
+ALGN.US,D,20250731,000000,142.5,149.75,127.7,129.01,13728059,0
+ALGN.US,D,20250801,000000,128.995,139,128.995,136.52,7978332,0
+ALGN.US,D,20250804,000000,140.68,143.17,136.27,137.77,2785770,0
+ALGN.US,D,20250805,000000,138.67,141.51,137.92,139.65,2025413,0
+ALGN.US,D,20250806,000000,139,139.61,134.4,136.9,2127875,0
+ALGN.US,D,20250807,000000,138.33,140.27,135.75,138.77,1421539,0
+ALGN.US,D,20250808,000000,138.51,140.15,137.05,139.88,1728709,0
+ALGN.US,D,20250811,000000,139.68,141.96,134.36,134.82,2726057,0
+ALGN.US,D,20250812,000000,135.03,141.315,134.36,140.49,1688617,0
+ALGN.US,D,20250813,000000,141.025,146.8,140.5,145.74,1810900,0
+ALGN.US,D,20250814,000000,143.71,144.52,141.5,142.88,1287036,0
+ALGN.US,D,20250815,000000,143.44,145.2984,142.38,142.43,1110480,0
+ALGN.US,D,20250818,000000,142.36,145.71,142,144.94,1034066,0
+ALGN.US,D,20250819,000000,145.21,149.01,143.276,143.77,1644500,0
+ALGN.US,D,20250820,000000,143.24,143.82,141.6163,143.58,1540971,0
+ALGN.US,D,20250821,000000,143.17,143.17,140.57,140.67,1669481,0
+ALGN.US,D,20250822,000000,141.1,150.22,141.1,149.57,1503051,0
+ALGN.US,D,20250825,000000,148.91,149.4525,144.825,144.96,856691,0
+ALGN.US,D,20250826,000000,145.06,146.36,140.57,141.78,1063574,0
+ALGN.US,D,20250827,000000,141.63,143.06,139,141.98,1222270,0
+ALGN.US,D,20250828,000000,142,142.97,140.23,141.13,929151,0
+ALGN.US,D,20250829,000000,141.31,143.28,141,141.96,982412,0
+ALGN.US,D,20250902,000000,138.86,139.32,134.8,137.16,1168407,0
+ALGN.US,D,20250903,000000,136.81,137.38,131.21,132.355,1753548,0
+ALGN.US,D,20250904,000000,132.91,135.11,131,134.7,1270559,0
+ALGN.US,D,20250905,000000,135.11,139.18,135.11,139.12,1059223,0
+ALGN.US,D,20250908,000000,139.88,139.88,136.43,136.86,1423626,0
+ALGN.US,D,20250909,000000,135.82,140.37,135.1717,135.93,1762882,0
+ALGN.US,D,20250910,000000,136.23,138.54,132.48,132.94,1518230,0
+ALGN.US,D,20250911,000000,133,137.69,132.93,135.91,1774885,0
+ALGN.US,D,20250912,000000,135.52,135.52,131.51,131.56,719910,0
+ALGN.US,D,20250915,000000,132.9,133.72,130.84,131.06,1057555,0
+ALGN.US,D,20250916,000000,131.76,133.23,131.2701,131.82,761236,0
+ALGN.US,D,20250917,000000,131.51,134.82,128.52,129.44,1453124,0
+ALGN.US,D,20250918,000000,131.93,132.89,129.32,132.57,1223081,0
+ALGN.US,D,20250919,000000,131.84,132.0028,130.1,131.39,2284689,0
+ALGN.US,D,20250922,000000,130.99,131.97,129.375,131.18,796512,0
+ALGN.US,D,20250923,000000,132.4,132.41,128.91,129,961128,0
+ALGN.US,D,20250924,000000,128.9,130.285,127.62,128.18,938530,0
+ALGN.US,D,20250925,000000,125.74,126.6578,122,124.88,1623280,0
+ALGN.US,D,20250926,000000,125.46,127,124.55,126.19,909276,0
+ALGN.US,D,20250929,000000,127.94,127.94,125.25,126.37,942512,0
+ALGN.US,D,20250930,000000,125.6,125.925,123.02,125.22,1435356,0
+ALGN.US,D,20251001,000000,126.31,128.09,125.0601,127.52,1284085,0
+ALGN.US,D,20251002,000000,128.42,130.195,127.31,128.7,1094722,0
+ALGN.US,D,20251003,000000,129.73,134.98,129.5,132.17,1606164,0
+ALGN.US,D,20251006,000000,132.825,134.04,129.53,131.5,1478122,0
+ALGN.US,D,20251007,000000,131.845,132.64,130.05,130.47,1234715,0
+ALGN.US,D,20251008,000000,130.555,133.235,129.95,133.09,1051494,0
+ALGN.US,D,20251009,000000,133.26,133.43,131.0301,131.87,1214920,0
+ALGN.US,D,20251010,000000,128.7,130.8,124.91,125.79,1751231,0
+ALGN.US,D,20251013,000000,127.25,130.035,126.26,129.54,1137218,0
+ALGN.US,D,20251014,000000,127.07,131.59,126.3323,129.79,1059251,0
+ALGN.US,D,20251015,000000,130.71,131.5,127.72,128.43,1075976,0
+ALGN.US,D,20251016,000000,129.14,133.6515,128.65,129.84,1386025,0
+ALGN.US,D,20251017,000000,129.91,131.45,128.67,130.45,1111271,0
+ALGN.US,D,20251020,000000,132.62,135.06,131.13,134.93,1032093,0
+ALGN.US,D,20251021,000000,133.62,136.93,132.091,136.22,957024,0
+ALGN.US,D,20251022,000000,136.5,138.41,135.37,135.58,1254873,0
+ALGN.US,D,20251023,000000,136.11,137.83,135.31,136,1032135,0
+ALGN.US,D,20251024,000000,137.83,138.5,135.14,135.21,864348,0
+ALGN.US,D,20251027,000000,135.43,136.81,134.13,135.65,1010822,0
+ALGN.US,D,20251028,000000,134.94,135.6,132.79,133.14,874200,0
+ALGN.US,D,20251029,000000,134.1,135.55,130.73,131.91,2200099,0
+ALGN.US,D,20251030,000000,145.22,150.78,137.62,138.43,3842830,0
+ALGN.US,D,20251031,000000,137.74,138.73,133.92,137.88,1641877,0
+ALGN.US,D,20251103,000000,137.58,138.69,133.71,138.53,1246211,0
+ALGN.US,D,20251104,000000,138.32,138.49,133.865,135.67,1172797,0
+ALGN.US,D,20251105,000000,136.46,137.575,133.39,137.21,1189826,0
+ALGN.US,D,20251106,000000,137.66,138.5,131.8972,133.73,991727,0
+ALGN.US,D,20251107,000000,132.39,134.985,132.39,134.84,810879,0
+ALGN.US,D,20251110,000000,136.47,138.5,134.016,138.23,872703,0
+ALGN.US,D,20251111,000000,139.32,144.84,138.25,144.49,1427836,0
+ALGN.US,D,20251112,000000,144.45,145.25,140.69,141.69,1212922,0
+ALGN.US,D,20251113,000000,140.32,143.42,138.93,139.42,1026798,0
+ALGN.US,D,20251114,000000,137.01,138.02,136,137.13,809753,0
+ALGN.US,D,20251117,000000,135.52,136.56,131.66,132.61,902634,0
+ALGN.US,D,20251118,000000,132.47,132.87,130.23,132.28,1593537,0
+ALGN.US,D,20251119,000000,132.26,134.97,131.95,133.68,1049954,0
+ALGN.US,D,20251120,000000,133.97,137.41,132.74,132.81,924445,0
+ALGN.US,D,20251121,000000,132.96,143.46,132.635,142.56,1814117,0
+ALGN.US,D,20251124,000000,142,145.11,139.13,143.63,6264149,0
+ALGN.US,D,20251125,000000,144.43,152.99,144.3,147.5,2572486,0
+ALGN.US,D,20251126,000000,147.35,149.44,146.46,147.23,1567953,0
+ALGN.US,D,20251128,000000,147.51,148.09,146.25,147.19,732773,0
+ALGN.US,D,20251201,000000,145.1,148.465,144,146.72,1657011,0
+ALGN.US,D,20251202,000000,147.14,152.06,146.12,150.93,1975309,0
+ALGN.US,D,20251203,000000,151.55,156.6,150.92,155,1571193,0
+ALGN.US,D,20251204,000000,154.705,156.95,153.17,156.84,1364276,0
+ALGN.US,D,20251205,000000,157.92,159.5,155.395,157.21,1565473,0
+ALGN.US,D,20251208,000000,157.34,158.92,156.66,157.68,1180021,0
+ALGN.US,D,20251209,000000,160.45,162.89,157.98,159,1505405,0
+ALGN.US,D,20251210,000000,159.02,166.61,159.01,164.58,1233717,0
+ALGN.US,D,20251211,000000,164.11,165.27,162.11,163.87,1188233,0
+ALGN.US,D,20251212,000000,164.15,166.83,163,165.43,1685911,0
+ALGN.US,D,20251215,000000,166.49,167.02,162.6,162.73,1119523,0
+ALGN.US,D,20251216,000000,162.49,164.11,161.19,162.89,1287089,0
+ALGN.US,D,20251217,000000,163,165.26,159.4,160.58,1165106,0
+ALGN.US,D,20251218,000000,161.88,162.58,159.97,161.44,1141312,0
+ALGN.US,D,20251219,000000,160.95,161.6,156.47,157.69,2638512,0
+ALGN.US,D,20251222,000000,158.69,160.11,157.94,159.28,1099097,0
+ALGN.US,D,20251223,000000,158.48,158.585,155.98,156.76,934425,0
+ALGN.US,D,20251224,000000,156.76,158.62,154.98,157.84,407351,0
+ALGN.US,D,20251226,000000,157.56,158.64,156.76,158.37,503119,0
+ALGN.US,D,20251229,000000,157.95,159.155,157.43,157.84,838204,0
+ALGN.US,D,20251230,000000,157.62,158.36,156.61,158.135,574597,0
+ALGN.US,D,20251231,000000,157.12,158.03,156.03,156.15,496409,0
+ALGN.US,D,20260102,000000,157.72,158.09,154.615,156.03,809641,0
+ALGN.US,D,20260105,000000,155.08,161.16,154.79,160.13,1279254,0
+ALGN.US,D,20260106,000000,160.47,168.04,160.11,167.66,1164705,0
+ALGN.US,D,20260107,000000,168.49,169.32,165.88,166.81,787429,0
+ALGN.US,D,20260108,000000,166.82,172.1,166.81,170.58,859330,0
+ALGN.US,D,20260109,000000,171.305,173.035,168.02,172.79,770269,0
+ALGN.US,D,20260112,000000,173.36,174.01,168.84,172,885371,0
+ALGN.US,D,20260113,000000,171.98,172.51,167.95,170.2,913664,0
+ALGN.US,D,20260114,000000,169.33,171.59,168.88,169.23,814895,0
+ALGN.US,D,20260115,000000,169.74,172.62,167.4,171.47,907738,0
+ALGN.US,D,20260116,000000,171,174.67,171,171.49,1371040,0
+ALGN.US,D,20260120,000000,167.28,169.33,164.435,165.55,1118709,0
+ALGN.US,D,20260121,000000,167.68,172,167.32,169.95,1031073,0
+ALGN.US,D,20260122,000000,171.15,172.36,167.485,168.92,661967,0
+ALGN.US,D,20260123,000000,168.2,169.865,167.5663,168.73,408052,0
+ALGN.US,D,20260126,000000,168.8,168.8,166.66,167.65,505426,0
+ALGN.US,D,20260127,000000,166.45,168.54,164.53,167.04,685637,0
+ALGN.US,D,20260128,000000,167.53,167.53,163.6525,164.92,624393,0
+ALGN.US,D,20260129,000000,166.14,166.14,160.66,164.12,737452,0
+ALGN.US,D,20260130,000000,164.12,165.79,160.995,163.03,1181811,0
+ALGN.US,D,20260202,000000,162.83,165,161.115,163.63,1102080,0
+ALGN.US,D,20260203,000000,163.74,165.465,154.83,157.05,1186149,0
+ALGN.US,D,20260204,000000,157.24,170.08,156.25,161.3,2939708,0
+ALGN.US,D,20260205,000000,176.06,179.91,172,175.62,2674535,0
+ALGN.US,D,20260206,000000,177.89,188.67,176.66,187.6,1967440,0
+ALGN.US,D,20260209,000000,188,193.83,185.98,192.5,1872246,0
+ALGN.US,D,20260210,000000,192.78,197.74,192.265,196.27,2014689,0
+ALGN.US,D,20260211,000000,196.6,197.71,194.22,197.51,1369682,0
+ALGN.US,D,20260212,000000,197,199.0625,183.56,183.86,2012579,0
+ALGN.US,D,20260213,000000,184.72,188.63,181.089,186.77,1272003,0
+ALGN.US,D,20260217,000000,185.91,190.48,185.51,187.22,1351535,0
+ALGN.US,D,20260218,000000,187.82,191.48,187.61,190.85,1031770,0
diff --git a/daily/us/nasdaq stocks/1/algs.us.txt b/daily/us/nasdaq stocks/1/algs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cfda99b1b4dc522b26f6b5b2e4f8b3ebf389407
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/algs.us.txt	
@@ -0,0 +1,1341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGS.US,D,20201016,000000,435,437.5,340.75,371.25,110454.04,0
+ALGS.US,D,20201019,000000,368.5,374.998,350,369,13695.24,0
+ALGS.US,D,20201020,000000,363.25,373.25,320.5,330,25829.12,0
+ALGS.US,D,20201021,000000,335.5,375,326,373.5,12921.64,0
+ALGS.US,D,20201022,000000,366.25,386.498,362.75,376.75,13141,0
+ALGS.US,D,20201023,000000,384.5,384.5,365.5,377.5,7872.8,0
+ALGS.US,D,20201026,000000,365.5,374.25,361.252,370,5249.6,0
+ALGS.US,D,20201027,000000,366.25,395.5,357.5,387.5,10993.68,0
+ALGS.US,D,20201028,000000,381.25,398.625,373.002,378.5,5571.08,0
+ALGS.US,D,20201029,000000,380.75,392.5,366.25,369.5,5776.64,0
+ALGS.US,D,20201030,000000,369,391.5,354.455,373.5,3480.68,0
+ALGS.US,D,20201102,000000,373.25,385.25,354.25,375,5857.8,0
+ALGS.US,D,20201103,000000,375,381.125,362.625,375,3822.6,0
+ALGS.US,D,20201104,000000,376.5,424.75,367,388.75,10233.48,0
+ALGS.US,D,20201105,000000,396.75,410,359.25,366,6760.48,0
+ALGS.US,D,20201106,000000,370,402.498,356,377.25,7368.92,0
+ALGS.US,D,20201109,000000,383.5,458.375,365.25,449.5,10715.48,0
+ALGS.US,D,20201110,000000,456.75,456.75,397.75,401,6268,0
+ALGS.US,D,20201111,000000,409.75,447.75,395.25,429.25,6840.44,0
+ALGS.US,D,20201112,000000,431.25,456.25,405.6,425.5,4723.84,0
+ALGS.US,D,20201113,000000,425.5,492.75,415.015,492.5,5140.32,0
+ALGS.US,D,20201116,000000,493,528.248,493,522.75,4847.68,0
+ALGS.US,D,20201117,000000,517.5,520.75,489.125,500,5208.48,0
+ALGS.US,D,20201118,000000,500.5,523.25,470.25,500.25,5948.28,0
+ALGS.US,D,20201119,000000,512.25,562.5,495,497.5,17810.4,0
+ALGS.US,D,20201120,000000,502.25,525.79,481.25,486.75,5760.88,0
+ALGS.US,D,20201123,000000,488,502,462.5,478,4842.28,0
+ALGS.US,D,20201124,000000,478.25,489.25,437.75,450,2621.64,0
+ALGS.US,D,20201125,000000,451,466.498,442.75,448.75,1320.68,0
+ALGS.US,D,20201127,000000,457.5,458.5,437.75,454,899.04,0
+ALGS.US,D,20201130,000000,453.5,473.75,437.5,467.75,3263.72,0
+ALGS.US,D,20201201,000000,472.25,489.25,384.75,404.5,7682.68,0
+ALGS.US,D,20201202,000000,411.5,478.998,409.75,442.75,5211.72,0
+ALGS.US,D,20201203,000000,450,473.5,409.25,422.75,5605.44,0
+ALGS.US,D,20201204,000000,430.75,437.25,416.75,429.5,6200.52,0
+ALGS.US,D,20201207,000000,431,487.5,431,469.75,11959.36,0
+ALGS.US,D,20201208,000000,478,531,476.625,499,10213.48,0
+ALGS.US,D,20201209,000000,497.5,525.458,489.5,495.5,5229.24,0
+ALGS.US,D,20201210,000000,492.75,513.25,475.252,504.25,4041.4,0
+ALGS.US,D,20201211,000000,497.75,561.25,475.25,553,4366.88,0
+ALGS.US,D,20201214,000000,557.75,717.25,548.41,595,16498.8,0
+ALGS.US,D,20201215,000000,596,642.398,570,572.25,8778.56,0
+ALGS.US,D,20201216,000000,568,657.75,562.75,604,20279.64,0
+ALGS.US,D,20201217,000000,609.25,643.75,554.25,622.75,21589.16,0
+ALGS.US,D,20201218,000000,631.25,661.75,607.75,641.75,81587.76,0
+ALGS.US,D,20201221,000000,641.75,670,616.5,667,14089.96,0
+ALGS.US,D,20201222,000000,674.5,677.75,652,671.75,14897.12,0
+ALGS.US,D,20201223,000000,670.5,891.748,670.5,818.5,8503.48,0
+ALGS.US,D,20201224,000000,813.25,847.25,715,721.25,2558.28,0
+ALGS.US,D,20201228,000000,732.5,787.875,700.002,715,4937.68,0
+ALGS.US,D,20201229,000000,715,715,626.25,656,8725.36,0
+ALGS.US,D,20201230,000000,650.5,667.75,633.5,649.75,2025.8,0
+ALGS.US,D,20201231,000000,647.75,712,642.75,691.25,5471.56,0
+ALGS.US,D,20210104,000000,701.25,724.875,649.75,673.75,8513.04,0
+ALGS.US,D,20210105,000000,665.5,725.75,659.5,703.5,5948.4,0
+ALGS.US,D,20210106,000000,703.75,777.848,679.618,752,2823.56,0
+ALGS.US,D,20210107,000000,781.5,811,774.625,790.75,2169.44,0
+ALGS.US,D,20210108,000000,784,819.5,758.75,793,2929.52,0
+ALGS.US,D,20210111,000000,780,805.5,751.25,781.75,945.72,0
+ALGS.US,D,20210112,000000,776.75,801.75,757.25,796,1193.8,0
+ALGS.US,D,20210113,000000,798.75,855,783,834.25,2460.84,0
+ALGS.US,D,20210114,000000,869.5,914.5,843.75,853.5,2337.08,0
+ALGS.US,D,20210115,000000,842.5,860.725,766.25,790.5,2340.16,0
+ALGS.US,D,20210119,000000,797.5,851.51,772.75,778.25,1668.92,0
+ALGS.US,D,20210120,000000,794.5,937.748,728.25,873.5,9515.72,0
+ALGS.US,D,20210121,000000,870,913.5,825,855,1917.64,0
+ALGS.US,D,20210122,000000,851.5,851.5,805.5,821.25,3004.2,0
+ALGS.US,D,20210125,000000,837.5,837.5,736.75,760,1636.88,0
+ALGS.US,D,20210126,000000,760,769.288,727.25,744,1514.72,0
+ALGS.US,D,20210127,000000,725,747.5,634.75,664.25,3171.08,0
+ALGS.US,D,20210128,000000,661.75,702.75,577.75,659.5,7068.92,0
+ALGS.US,D,20210129,000000,650.25,726.5,632,704.25,2965.8,0
+ALGS.US,D,20210201,000000,726.25,774.5,652.75,691.75,2416.28,0
+ALGS.US,D,20210202,000000,691.5,695.5,616.5,642.5,2607.8,0
+ALGS.US,D,20210203,000000,657.25,657.25,567.5,574.75,4612.92,0
+ALGS.US,D,20210204,000000,584.75,635.25,539.5,595,6440.76,0
+ALGS.US,D,20210205,000000,599.75,603.885,544.5,576.75,2319.68,0
+ALGS.US,D,20210208,000000,569.75,596.5,563.5,582.25,1570.44,0
+ALGS.US,D,20210209,000000,575,636.75,567.625,631.75,1657.48,0
+ALGS.US,D,20210210,000000,638,649.998,607.5,625,1132.12,0
+ALGS.US,D,20210211,000000,633.5,634.562,572.25,583.25,2412.28,0
+ALGS.US,D,20210212,000000,584.5,648,584.5,630.75,1823.4,0
+ALGS.US,D,20210216,000000,661.5,793.375,656.25,764,5372.64,0
+ALGS.US,D,20210217,000000,800.25,875,705.75,759.75,5571.12,0
+ALGS.US,D,20210218,000000,753.5,791.748,710.75,732,3281.6,0
+ALGS.US,D,20210219,000000,734,787.248,712.5,745,2499,0
+ALGS.US,D,20210222,000000,745,773,703.75,729.75,3519.56,0
+ALGS.US,D,20210223,000000,683.25,683.25,662.5,683.25,4179.72,0
+ALGS.US,D,20210224,000000,679.75,697.935,639,645.75,2206.12,0
+ALGS.US,D,20210225,000000,647.5,721.75,628,701.5,2959.24,0
+ALGS.US,D,20210226,000000,702.75,731.5,641,718.5,3398.12,0
+ALGS.US,D,20210301,000000,725.75,757.5,698.5,730,2054.76,0
+ALGS.US,D,20210302,000000,730.5,730.5,603.5,619.5,3580.2,0
+ALGS.US,D,20210303,000000,617.25,632.125,600,603.5,1770.96,0
+ALGS.US,D,20210304,000000,600,606.25,529.75,538.5,2415.28,0
+ALGS.US,D,20210305,000000,536.75,562.75,500,560.25,2171.24,0
+ALGS.US,D,20210308,000000,552.5,589.375,536.5,578,2692.08,0
+ALGS.US,D,20210309,000000,578,650.75,578,619.5,1742.76,0
+ALGS.US,D,20210310,000000,624.5,640.998,559.5,580,2696.72,0
+ALGS.US,D,20210311,000000,582.5,596.375,562.5,596,1346.6,0
+ALGS.US,D,20210312,000000,622.25,660,595.5,653.5,1494.16,0
+ALGS.US,D,20210315,000000,642.75,656,589.502,649.25,1499.32,0
+ALGS.US,D,20210316,000000,663.25,667.75,618.75,650.25,1831.28,0
+ALGS.US,D,20210317,000000,645.5,653.75,618.625,633.25,1006.56,0
+ALGS.US,D,20210318,000000,631.5,647.852,598.75,612,2014.88,0
+ALGS.US,D,20210319,000000,611,649.25,565.5,603.75,5871.44,0
+ALGS.US,D,20210322,000000,594,598.725,555.25,566.75,1363.2,0
+ALGS.US,D,20210323,000000,558.25,570.5,519,532,1596.52,0
+ALGS.US,D,20210324,000000,562.25,562.25,477.75,480,1925.68,0
+ALGS.US,D,20210325,000000,475,520,464,504,1453.64,0
+ALGS.US,D,20210326,000000,502,514.438,463,477.5,1857.52,0
+ALGS.US,D,20210329,000000,473,492.75,442,481.25,1460.6,0
+ALGS.US,D,20210330,000000,479.5,545.5,459.375,521.75,2709,0
+ALGS.US,D,20210331,000000,530,568.5,488.625,568.5,3293.68,0
+ALGS.US,D,20210401,000000,565.75,565.75,537.25,550,7337.76,0
+ALGS.US,D,20210405,000000,552.5,580,538.25,563.5,2904.64,0
+ALGS.US,D,20210406,000000,566.5,577.75,553.25,566.5,1376.48,0
+ALGS.US,D,20210407,000000,557.75,570,509.5,514.75,1990.4,0
+ALGS.US,D,20210408,000000,517.25,551,484.75,507.5,1079.64,0
+ALGS.US,D,20210409,000000,511.5,552,496.25,536.75,1712.76,0
+ALGS.US,D,20210412,000000,542.75,552.5,516.75,533.5,1818.8,0
+ALGS.US,D,20210413,000000,532,541.125,502.375,515,1065.56,0
+ALGS.US,D,20210414,000000,499.5,546.75,499.5,539.5,4201.96,0
+ALGS.US,D,20210415,000000,551,569.75,532.5,557.5,1500.84,0
+ALGS.US,D,20210416,000000,569,594.5,521.75,540.25,1816.04,0
+ALGS.US,D,20210419,000000,537,559,513,538.5,2243.24,0
+ALGS.US,D,20210420,000000,535,589.5,492,580.75,2440.4,0
+ALGS.US,D,20210421,000000,581.75,621,571.5,614.5,3094.6,0
+ALGS.US,D,20210422,000000,609.5,672.5,600.5,650.75,2802.52,0
+ALGS.US,D,20210423,000000,660.25,660.25,605.25,611.75,2154.04,0
+ALGS.US,D,20210426,000000,617,750,585,727.5,3600.96,0
+ALGS.US,D,20210427,000000,706.25,712.5,638.5,642.75,3153.12,0
+ALGS.US,D,20210428,000000,631.5,688.94,615.752,633.25,2427.64,0
+ALGS.US,D,20210429,000000,629.75,688.25,606.75,677.5,2790.8,0
+ALGS.US,D,20210430,000000,675,696.75,638.25,643,3061.24,0
+ALGS.US,D,20210503,000000,655.5,688.75,638.75,683.25,3031.04,0
+ALGS.US,D,20210504,000000,673.25,674.625,640.752,649,1564.84,0
+ALGS.US,D,20210505,000000,652.75,678.1,633.088,638.5,1836,0
+ALGS.US,D,20210506,000000,573.25,699.5,573.25,677,2076.56,0
+ALGS.US,D,20210507,000000,684.75,691,662.75,678.25,1908.8,0
+ALGS.US,D,20210510,000000,656,656.5,616,625.75,1556.92,0
+ALGS.US,D,20210511,000000,631.25,688.5,570,661,2873.32,0
+ALGS.US,D,20210512,000000,635,660,563.75,565.25,3434.92,0
+ALGS.US,D,20210513,000000,562.5,587.5,543,565.25,2372,0
+ALGS.US,D,20210514,000000,601.25,634.25,513.25,529.75,3534.4,0
+ALGS.US,D,20210517,000000,544,574.5,525.25,562.5,2305.6,0
+ALGS.US,D,20210518,000000,566.25,604.75,566.25,581,1947.72,0
+ALGS.US,D,20210519,000000,575.75,587,545.5,575,2416.48,0
+ALGS.US,D,20210520,000000,578.75,633,570.75,629,2860.24,0
+ALGS.US,D,20210521,000000,643,676,634.752,672.25,3792.68,0
+ALGS.US,D,20210524,000000,675.5,725,664.75,701.25,6094.4,0
+ALGS.US,D,20210525,000000,710,745.5,710,724.25,5414.6,0
+ALGS.US,D,20210526,000000,716,740.625,716,728.75,4615.08,0
+ALGS.US,D,20210527,000000,743.25,743.5,725,730.75,8393.96,0
+ALGS.US,D,20210528,000000,730.75,744.878,691.25,697,3279.8,0
+ALGS.US,D,20210601,000000,698.5,746,687.25,696.5,3234.2,0
+ALGS.US,D,20210602,000000,695.75,695.75,638.25,673.5,2810.52,0
+ALGS.US,D,20210603,000000,664.5,742,664.5,699.75,3138.6,0
+ALGS.US,D,20210604,000000,709.25,734.5,687.75,731.5,2782.2,0
+ALGS.US,D,20210607,000000,728.75,773,720,743.5,4353.88,0
+ALGS.US,D,20210608,000000,736.5,815.25,736.5,764.5,5726.68,0
+ALGS.US,D,20210609,000000,767,814.75,740.25,747.25,5481.12,0
+ALGS.US,D,20210610,000000,756,803,756,793.75,5918.36,0
+ALGS.US,D,20210611,000000,785.75,857.75,728.5,840,3715.2,0
+ALGS.US,D,20210614,000000,817,839.5,745.25,780.25,6150.12,0
+ALGS.US,D,20210615,000000,776.75,780.25,692.25,712,5842.32,0
+ALGS.US,D,20210616,000000,702,722.5,667,674.5,7244.2,0
+ALGS.US,D,20210617,000000,674.5,719,626.5,664.5,8324.84,0
+ALGS.US,D,20210618,000000,637.5,658.75,614.5,647.25,8286.76,0
+ALGS.US,D,20210621,000000,647.5,684.75,645,673.5,7998.24,0
+ALGS.US,D,20210622,000000,663.75,663.75,607,621.5,5255.76,0
+ALGS.US,D,20210623,000000,630.25,641,590.25,626.75,3577.6,0
+ALGS.US,D,20210624,000000,623.25,666.5,594.75,646.5,4147.12,0
+ALGS.US,D,20210625,000000,654.75,709.75,654.75,669.75,45938.12,0
+ALGS.US,D,20210628,000000,669.75,679.652,591,593.75,3885,0
+ALGS.US,D,20210629,000000,550,551.25,506.25,528.75,12832.56,0
+ALGS.US,D,20210630,000000,529,547.43,507,509.625,6842.68,0
+ALGS.US,D,20210701,000000,459.375,462.25,412.75,421.5,90414.32,0
+ALGS.US,D,20210702,000000,424.5,453,413.25,443,31412.6,0
+ALGS.US,D,20210706,000000,438,455.875,425,442,13851.16,0
+ALGS.US,D,20210707,000000,439,439,390.125,411,23520,0
+ALGS.US,D,20210708,000000,412.5,426,388,411.25,20038.08,0
+ALGS.US,D,20210709,000000,411.5,425.75,397.125,402,8593.52,0
+ALGS.US,D,20210712,000000,402,414.748,385.5,391.75,7963.32,0
+ALGS.US,D,20210713,000000,391.5,391.5,368.5,377.5,32392.6,0
+ALGS.US,D,20210714,000000,381,397.875,370.5,379.75,11745.32,0
+ALGS.US,D,20210715,000000,377.25,390.25,355,387,10842.92,0
+ALGS.US,D,20210716,000000,390.75,409.75,382,387.5,3973.2,0
+ALGS.US,D,20210719,000000,376,388,368.875,376,11554.64,0
+ALGS.US,D,20210720,000000,375,382.25,360.75,374,6679.64,0
+ALGS.US,D,20210721,000000,378.25,404.5,373.25,396.75,8404.2,0
+ALGS.US,D,20210722,000000,396,421.75,382.5,392.75,12436.08,0
+ALGS.US,D,20210723,000000,393.5,426.75,384.75,413.75,15919.88,0
+ALGS.US,D,20210726,000000,409.75,418.25,380.25,388.75,12300.72,0
+ALGS.US,D,20210727,000000,385,402,372.75,376.25,5237.44,0
+ALGS.US,D,20210728,000000,385,406.25,364,388.5,15895,0
+ALGS.US,D,20210729,000000,388.75,388.75,346.5,366.75,18740.04,0
+ALGS.US,D,20210730,000000,367,380.5,357.5,364.25,3496.24,0
+ALGS.US,D,20210802,000000,366.75,376,351.75,364.5,9961.8,0
+ALGS.US,D,20210803,000000,365,400,352.5,389,15996.96,0
+ALGS.US,D,20210804,000000,389.25,419,379.625,388.25,13844.44,0
+ALGS.US,D,20210805,000000,390.25,412.25,375.25,405.75,6528.52,0
+ALGS.US,D,20210806,000000,411.5,411.5,362.75,395.75,9286.72,0
+ALGS.US,D,20210809,000000,397.75,420,389.81,402.75,8047.4,0
+ALGS.US,D,20210810,000000,406,408.5,382.5,391.75,10381.68,0
+ALGS.US,D,20210811,000000,395,401.5,381,398,2600.48,0
+ALGS.US,D,20210812,000000,400.5,405.687,374.5,393.25,2970.84,0
+ALGS.US,D,20210813,000000,395.75,399.75,385.5,393,1889.92,0
+ALGS.US,D,20210816,000000,391,394.25,368.75,384,2635.52,0
+ALGS.US,D,20210817,000000,380.5,389.25,355,376.5,12922.12,0
+ALGS.US,D,20210818,000000,376.5,393.5,359.25,377.5,3140.24,0
+ALGS.US,D,20210819,000000,373,394.5,368,371,2760.52,0
+ALGS.US,D,20210820,000000,368.5,389.028,359.25,379,4552.68,0
+ALGS.US,D,20210823,000000,383.25,414.25,375.75,404.5,5266.76,0
+ALGS.US,D,20210824,000000,405.75,413.75,387.5,397,3589.24,0
+ALGS.US,D,20210825,000000,402.5,409.75,394.025,403.25,2819.36,0
+ALGS.US,D,20210826,000000,399.25,415.75,391,399.5,2549.44,0
+ALGS.US,D,20210827,000000,395.75,422,395.75,413.75,3426.56,0
+ALGS.US,D,20210830,000000,416.25,422.5,405.25,415.5,2435.08,0
+ALGS.US,D,20210831,000000,414.75,428.625,403.5,426.25,6947.92,0
+ALGS.US,D,20210901,000000,429.5,436.25,408.25,414.75,19994.96,0
+ALGS.US,D,20210902,000000,419,438.75,411.573,427,9371.56,0
+ALGS.US,D,20210903,000000,428,437.5,421.25,426.5,2641.16,0
+ALGS.US,D,20210907,000000,429.25,437.75,420.25,423,3221.96,0
+ALGS.US,D,20210908,000000,420.75,426.375,380.25,382.75,9261.64,0
+ALGS.US,D,20210909,000000,387.5,427,387.5,390,7971.64,0
+ALGS.US,D,20210910,000000,393.25,405.262,362.5,380.5,59409.68,0
+ALGS.US,D,20210913,000000,384.5,400.5,379.5,389.5,12166.2,0
+ALGS.US,D,20210914,000000,393.25,402.5,390,392.25,21422.36,0
+ALGS.US,D,20210915,000000,392.75,409.75,392.625,406.25,11070.48,0
+ALGS.US,D,20210916,000000,408.5,414,400.5,409.5,5027.16,0
+ALGS.US,D,20210917,000000,407.75,412,400,405.5,29152.28,0
+ALGS.US,D,20210920,000000,392.75,395.25,370,382.5,25909.52,0
+ALGS.US,D,20210921,000000,394,399.5,384.5,387.5,5337.88,0
+ALGS.US,D,20210922,000000,391.75,393.5,386.5,391.25,5482.76,0
+ALGS.US,D,20210923,000000,395.25,398,383,396,3096.84,0
+ALGS.US,D,20210924,000000,397.5,402.25,391.25,393,2598,0
+ALGS.US,D,20210927,000000,389.75,399.5,382.5,395.25,8938.76,0
+ALGS.US,D,20210928,000000,400.5,405.75,383.75,393.75,8014.04,0
+ALGS.US,D,20210929,000000,395.5,397.75,376.75,379,3413.28,0
+ALGS.US,D,20210930,000000,379.75,394.5,363.75,387.75,14374.92,0
+ALGS.US,D,20211001,000000,387.75,392.375,375,390,9598.92,0
+ALGS.US,D,20211004,000000,387,387,371,375.25,19513.6,0
+ALGS.US,D,20211005,000000,374,377.75,353,373.75,14136.68,0
+ALGS.US,D,20211006,000000,369,375,359.125,361,3943.12,0
+ALGS.US,D,20211007,000000,364,371.5,358,365.75,1570.64,0
+ALGS.US,D,20211008,000000,365.25,365.25,340.25,346.25,3513.96,0
+ALGS.US,D,20211011,000000,344.5,350,337.5,338.75,1992.2,0
+ALGS.US,D,20211012,000000,340.25,365.75,332.5,359.25,8026.72,0
+ALGS.US,D,20211013,000000,363,376.75,362,373.75,3097.04,0
+ALGS.US,D,20211014,000000,379.75,399.75,369,387.75,4078.92,0
+ALGS.US,D,20211015,000000,401,407.75,381.5,397.75,4401.48,0
+ALGS.US,D,20211018,000000,390.75,406.25,376.5,393.5,6201,0
+ALGS.US,D,20211019,000000,396.5,400,375,384.75,4890.32,0
+ALGS.US,D,20211020,000000,384.5,400,380.25,388.25,2957.28,0
+ALGS.US,D,20211021,000000,387.75,395.625,383.125,394.25,1817.92,0
+ALGS.US,D,20211022,000000,390.75,396.25,374,393,2420.28,0
+ALGS.US,D,20211025,000000,392.25,407,385.25,404.75,2094.92,0
+ALGS.US,D,20211026,000000,403,424,395.75,409.5,4029.04,0
+ALGS.US,D,20211027,000000,408.5,424.5,386.125,405,4685.04,0
+ALGS.US,D,20211028,000000,405.25,419.25,392,406.25,23092.32,0
+ALGS.US,D,20211029,000000,408.5,410.5,392.75,398.25,2918.44,0
+ALGS.US,D,20211101,000000,397.75,420.25,397.75,400.5,7565.6,0
+ALGS.US,D,20211102,000000,400,400,384.75,387.5,3570.44,0
+ALGS.US,D,20211103,000000,387.75,406.875,387.75,393.75,5366.68,0
+ALGS.US,D,20211104,000000,399,424.25,381.75,399,10408.56,0
+ALGS.US,D,20211105,000000,396.5,428,396.5,421,6444.04,0
+ALGS.US,D,20211108,000000,425,449.25,423.75,442.25,7526.12,0
+ALGS.US,D,20211109,000000,442.25,446.75,422.75,437.5,5861.92,0
+ALGS.US,D,20211110,000000,437.5,444.875,415.75,427.75,12476.68,0
+ALGS.US,D,20211111,000000,431.5,434.75,418.5,419,7452.48,0
+ALGS.US,D,20211112,000000,420.5,433.75,398.5,430.25,6688.56,0
+ALGS.US,D,20211115,000000,429.75,435.75,411.5,421.25,3072.16,0
+ALGS.US,D,20211116,000000,419.5,426.5,409.75,413,4177.08,0
+ALGS.US,D,20211117,000000,407.75,419,401.25,406.75,1988.72,0
+ALGS.US,D,20211118,000000,405.75,421,398.75,413.5,3929.68,0
+ALGS.US,D,20211119,000000,406.5,416.5,396,400,3489.12,0
+ALGS.US,D,20211122,000000,401.25,416.5,380.5,403.75,4902.08,0
+ALGS.US,D,20211123,000000,400.25,402.5,370.25,395.5,6246.12,0
+ALGS.US,D,20211124,000000,395.25,416.5,380,407.5,4620.08,0
+ALGS.US,D,20211126,000000,397.5,412.5,385,406.75,3850.72,0
+ALGS.US,D,20211129,000000,409.75,409.75,379.25,379.75,2921.2,0
+ALGS.US,D,20211130,000000,384.25,389,360.812,383,5762.4,0
+ALGS.US,D,20211201,000000,387.5,389.5,326.75,335.125,12145.08,0
+ALGS.US,D,20211202,000000,335.25,346.75,317.25,342.5,10852.24,0
+ALGS.US,D,20211203,000000,342.5,342.5,318,326,4077.4,0
+ALGS.US,D,20211206,000000,331.75,334.75,309.5,317.25,2107.92,0
+ALGS.US,D,20211207,000000,323.75,344.5,301.25,305.75,14776.96,0
+ALGS.US,D,20211208,000000,304.5,329.5,300,318.75,10195.72,0
+ALGS.US,D,20211209,000000,312.75,327.75,287.75,289.5,3943,0
+ALGS.US,D,20211210,000000,291.75,311.625,282.75,297.5,6917.6,0
+ALGS.US,D,20211213,000000,297.25,327.25,284,295.75,5329.6,0
+ALGS.US,D,20211214,000000,292.75,305,284.25,289,4081.08,0
+ALGS.US,D,20211215,000000,289.25,318.5,277.75,311.25,7659.44,0
+ALGS.US,D,20211216,000000,311,315.625,287.75,294.25,4343.36,0
+ALGS.US,D,20211217,000000,295.75,308.25,289.75,300.5,27108.2,0
+ALGS.US,D,20211220,000000,294.5,309.75,287,293.75,48248.92,0
+ALGS.US,D,20211221,000000,296,312.5,291.5,296.75,3958.4,0
+ALGS.US,D,20211222,000000,295.25,300.25,281.5,287,16590,0
+ALGS.US,D,20211223,000000,289.5,302.75,286.75,296.5,6232.04,0
+ALGS.US,D,20211227,000000,289.375,312,289.375,309,3046.6,0
+ALGS.US,D,20211228,000000,303.25,318.5,302.25,304.25,3005.48,0
+ALGS.US,D,20211229,000000,304,310.875,297.25,301.25,1967.8,0
+ALGS.US,D,20211230,000000,299.5,314.75,298,299.25,7143.92,0
+ALGS.US,D,20211231,000000,300.75,306.75,293.75,296.75,7283.04,0
+ALGS.US,D,20220103,000000,298.25,312,294.25,305,2576.04,0
+ALGS.US,D,20220104,000000,304.5,304.5,288.01,295,2853.48,0
+ALGS.US,D,20220105,000000,292.5,295.5,258.002,265.25,4663.44,0
+ALGS.US,D,20220106,000000,167.5,167.5,108.5,114.75,144401.84,0
+ALGS.US,D,20220107,000000,111.27,111.5,97,97.75,69582.2,0
+ALGS.US,D,20220110,000000,90.0025,98.75,88.75,93.25,26403.4,0
+ALGS.US,D,20220111,000000,95.5,103.572,90.0025,99.25,55855.04,0
+ALGS.US,D,20220112,000000,99.5,100.5,92.75,94,20730.16,0
+ALGS.US,D,20220113,000000,95.5,96,83.25,83.25,37499.84,0
+ALGS.US,D,20220114,000000,81.75,85.25,78.75,85,26152.08,0
+ALGS.US,D,20220118,000000,82.5,84.835,77.75,79,22376.64,0
+ALGS.US,D,20220119,000000,79.5,84.5,75.25,76,34449.92,0
+ALGS.US,D,20220120,000000,76.25,80,75,76.25,25414,0
+ALGS.US,D,20220121,000000,75.75,79.75,74,75.75,22084.16,0
+ALGS.US,D,20220124,000000,74,79.5,71,77.5,29741.36,0
+ALGS.US,D,20220125,000000,74.75,77.5,71.255,72.75,23120.04,0
+ALGS.US,D,20220126,000000,75,79.4975,70.5,71,18740.88,0
+ALGS.US,D,20220127,000000,71.25,73.5,67.75,68.75,14254.32,0
+ALGS.US,D,20220128,000000,68.5,71.875,66.75,69,34447.04,0
+ALGS.US,D,20220131,000000,70,80.25,69,79.75,78147.16,0
+ALGS.US,D,20220201,000000,81.25,83,78.25,81.75,25784.04,0
+ALGS.US,D,20220202,000000,82.5,82.5,73.25,73.75,33227.76,0
+ALGS.US,D,20220203,000000,71.75,75.75,69.5,73.5,33373,0
+ALGS.US,D,20220204,000000,73.25,78.25,70.25,76.5,79781.36,0
+ALGS.US,D,20220207,000000,77,79.25,72.125,72.75,13774.04,0
+ALGS.US,D,20220208,000000,72.75,72.75,66.5,67.75,17553.4,0
+ALGS.US,D,20220209,000000,68.75,74.5,65.5,71.5,31424.56,0
+ALGS.US,D,20220210,000000,69.5,72,66.5,67.75,9976.52,0
+ALGS.US,D,20220211,000000,67.25,69,63.75,64.5,13930.12,0
+ALGS.US,D,20220214,000000,64.5,66,61.75,62,7888.16,0
+ALGS.US,D,20220215,000000,63.5,67.7525,62.5,66,7357.64,0
+ALGS.US,D,20220216,000000,66.75,67,61.75,63.25,8307.04,0
+ALGS.US,D,20220217,000000,61.5,63.5,59.4925,59.5,9506.32,0
+ALGS.US,D,20220218,000000,60.5,62.25,58.1,60.5,7715.12,0
+ALGS.US,D,20220222,000000,59.25,62.4275,58.75,59.75,6153.24,0
+ALGS.US,D,20220223,000000,60,61.5,54.75,55.25,24198.96,0
+ALGS.US,D,20220224,000000,53.25,61.25,52.75,61,9459.56,0
+ALGS.US,D,20220225,000000,61.75,62.25,58.75,61.75,7581.32,0
+ALGS.US,D,20220228,000000,60.75,63.5,59.25,60.5,12747.76,0
+ALGS.US,D,20220301,000000,60.5,65.5,59.75,65,14767.8,0
+ALGS.US,D,20220302,000000,64.75,64.75,59.75,62.25,14824.56,0
+ALGS.US,D,20220303,000000,62,65.5,60.75,61.25,21718.44,0
+ALGS.US,D,20220304,000000,59.75,62.25,56.5,57.25,6338.16,0
+ALGS.US,D,20220307,000000,56.25,63.5,56.25,61.5,32047.44,0
+ALGS.US,D,20220308,000000,62,65.5,58.5,63.75,8330.64,0
+ALGS.US,D,20220309,000000,65,67.5,63.25,64.25,9164.8,0
+ALGS.US,D,20220310,000000,63.25,63.75,59.75,61.25,3322.56,0
+ALGS.US,D,20220311,000000,63.25,69,62.25,64.75,10392.92,0
+ALGS.US,D,20220314,000000,64.5,66.25,60.75,61.25,9038.24,0
+ALGS.US,D,20220315,000000,61.5,61.5,57.5,59,6406,0
+ALGS.US,D,20220316,000000,58.75,64.75,58.5,64.5,5961.76,0
+ALGS.US,D,20220317,000000,64.5,71.25,62.5,68.75,11529.36,0
+ALGS.US,D,20220318,000000,68.5,74,68.5,71.25,16884.2,0
+ALGS.US,D,20220321,000000,69.75,73,68.5,71.25,55326.72,0
+ALGS.US,D,20220322,000000,70,73.75,70,72.5,8702.48,0
+ALGS.US,D,20220323,000000,66.75,74.75,66.75,69.75,15205.04,0
+ALGS.US,D,20220324,000000,70,70,58.75,59,14056.4,0
+ALGS.US,D,20220325,000000,60.75,61.5,55,57,30182.64,0
+ALGS.US,D,20220328,000000,56,57,51.25,52.75,8592.44,0
+ALGS.US,D,20220329,000000,54,56,52.75,53.375,6862.24,0
+ALGS.US,D,20220330,000000,53,57.5,52,52,10336.88,0
+ALGS.US,D,20220331,000000,52.25,55.25,50.25,53.75,17514.4,0
+ALGS.US,D,20220401,000000,53.25,54.25,49.75,49.75,23661.48,0
+ALGS.US,D,20220404,000000,50,54,50,51.75,33195.44,0
+ALGS.US,D,20220405,000000,52,56,52,53.5,17769.76,0
+ALGS.US,D,20220406,000000,52.75,52.75,50.5,50.75,10797.84,0
+ALGS.US,D,20220407,000000,50.75,51.5,48.75,49.25,6692.56,0
+ALGS.US,D,20220408,000000,49.75,50,45,45,10091.12,0
+ALGS.US,D,20220411,000000,45,45.25,43.1875,43.5,7348.52,0
+ALGS.US,D,20220412,000000,44.25,45.1,41,41.75,10261.48,0
+ALGS.US,D,20220413,000000,41.25,43,40.75,41.25,8039.36,0
+ALGS.US,D,20220414,000000,42,42,38.75,38.75,6071.96,0
+ALGS.US,D,20220418,000000,38.5,39.625,35.5,36.5,8246.28,0
+ALGS.US,D,20220419,000000,36.5,38.25,36.5,36.75,10846.4,0
+ALGS.US,D,20220420,000000,37.25,37.75,35.5,37.25,6478.96,0
+ALGS.US,D,20220421,000000,37.5,38,33.25,34.75,10516.72,0
+ALGS.US,D,20220422,000000,36,36.5,34.5,35,8726.04,0
+ALGS.US,D,20220425,000000,34.75,36.25,33.75,34.75,6981.68,0
+ALGS.US,D,20220426,000000,34.5,34.68,32,32.25,5907.8,0
+ALGS.US,D,20220427,000000,32.0025,34,31.25,31.5,8643.88,0
+ALGS.US,D,20220428,000000,32,32,29.25,30.75,7427.04,0
+ALGS.US,D,20220429,000000,30.75,32.185,29.25,29.5,7551.8,0
+ALGS.US,D,20220502,000000,29.5,32.5,29.25,32.25,11389.44,0
+ALGS.US,D,20220503,000000,32.25,32.25,29.75,31.25,7284.8,0
+ALGS.US,D,20220504,000000,30.75,31.25,29,31,10284.36,0
+ALGS.US,D,20220505,000000,28.5,28.98,26.75,27.5,17648.44,0
+ALGS.US,D,20220506,000000,27.75,27.8725,25.75,26,8444.76,0
+ALGS.US,D,20220509,000000,26.5,28.25,26,27.5,32442.68,0
+ALGS.US,D,20220510,000000,27.5,32.75,27.5,29,35337.8,0
+ALGS.US,D,20220511,000000,28.75,30.75,26,27.25,32816.44,0
+ALGS.US,D,20220512,000000,28.25,30.125,25.9375,29.25,23273.92,0
+ALGS.US,D,20220513,000000,29.75,31.25,28.75,29.25,23251.88,0
+ALGS.US,D,20220516,000000,28.5,30.75,27,27.25,20585.04,0
+ALGS.US,D,20220517,000000,28,29.75,26.875,28.75,23120.72,0
+ALGS.US,D,20220518,000000,28.5,29.75,27,28.25,29405.64,0
+ALGS.US,D,20220519,000000,28,29.25,26.75,27.5,21709.84,0
+ALGS.US,D,20220520,000000,27.5,29.5,26.5,27,21575.56,0
+ALGS.US,D,20220523,000000,27.25,29.5,25.75,29.25,25645.68,0
+ALGS.US,D,20220524,000000,28.5,29.75,27.5,28.75,10858.72,0
+ALGS.US,D,20220525,000000,28.28,30.25,28,29.75,7249.72,0
+ALGS.US,D,20220526,000000,30,31,29.5,29.75,3509.4,0
+ALGS.US,D,20220527,000000,30,31.75,27.75,31.25,9842.96,0
+ALGS.US,D,20220531,000000,31,35.5,30.25,32.25,26564.92,0
+ALGS.US,D,20220601,000000,32.25,32.75,30.25,30.5,5065.16,0
+ALGS.US,D,20220602,000000,30.5,30.75,29,30.75,3318.76,0
+ALGS.US,D,20220603,000000,31.5,33.5,30.75,32.75,5938.08,0
+ALGS.US,D,20220606,000000,33,37.5,32,35.75,20124.56,0
+ALGS.US,D,20220607,000000,35.75,41.25,35.75,40,12947.68,0
+ALGS.US,D,20220608,000000,40,40,37.5,38.5,9797.12,0
+ALGS.US,D,20220609,000000,37.5,38.25,36.5,37,5320.12,0
+ALGS.US,D,20220610,000000,36.25,36.75,33.75,34.75,5305.52,0
+ALGS.US,D,20220613,000000,33.75,34,32,33,8377.64,0
+ALGS.US,D,20220614,000000,32.75,34.75,31.25,33.25,6644.56,0
+ALGS.US,D,20220615,000000,32.5,34,32.25,32.75,4512.36,0
+ALGS.US,D,20220616,000000,32.25,32.375,30,30.25,5381.24,0
+ALGS.US,D,20220617,000000,30.25,31.25,27.75,27.75,17712.28,0
+ALGS.US,D,20220621,000000,29.25,29.75,28.25,29.75,9542.2,0
+ALGS.US,D,20220622,000000,29.25,31.75,29.25,30.25,9706.44,0
+ALGS.US,D,20220623,000000,30.5,33.5,30.5,33.5,10907.76,0
+ALGS.US,D,20220624,000000,34.5,34.5,32,32.75,95556.88,0
+ALGS.US,D,20220627,000000,32.5,35.5,30.25,33.75,7457.48,0
+ALGS.US,D,20220628,000000,33.75,35.5,31.5,32.75,3227.4,0
+ALGS.US,D,20220629,000000,33.5,33.5,30.75,31.75,5029.32,0
+ALGS.US,D,20220630,000000,31.25,31.75,30,30.25,3766.08,0
+ALGS.US,D,20220701,000000,30.25,32,29.875,31.25,8142.68,0
+ALGS.US,D,20220705,000000,31.5,35.5,30.875,35,11987.12,0
+ALGS.US,D,20220706,000000,35.5,35.5,33.75,34.5,4031,0
+ALGS.US,D,20220707,000000,34.5,35.25,34,35.25,8772.96,0
+ALGS.US,D,20220708,000000,35,36.5,34.25,35.75,7221.68,0
+ALGS.US,D,20220711,000000,35.75,36,34.25,34.25,17785.24,0
+ALGS.US,D,20220712,000000,35,35.75,34,35.25,14411.12,0
+ALGS.US,D,20220713,000000,34.25,39.25,34.25,39.25,21883.08,0
+ALGS.US,D,20220714,000000,40,40,37.5,38.25,8382.76,0
+ALGS.US,D,20220715,000000,38.5,39.25,37.25,39.25,2393.68,0
+ALGS.US,D,20220718,000000,39,40,37.75,38.75,2333.68,0
+ALGS.US,D,20220719,000000,38.5,40,38,39.25,1390.44,0
+ALGS.US,D,20220720,000000,39.5,40.5,39,40,3037.76,0
+ALGS.US,D,20220721,000000,40,40.25,36.75,37.5,2528.56,0
+ALGS.US,D,20220722,000000,38,38,35,35.75,2289.52,0
+ALGS.US,D,20220725,000000,36.25,36.25,33.25,34.5,3514,0
+ALGS.US,D,20220726,000000,34.48,34.5,32.25,33.25,2159.24,0
+ALGS.US,D,20220727,000000,33.5,33.5,31.25,32.25,3170.28,0
+ALGS.US,D,20220728,000000,32.5875,32.5875,30.5,30.5,3064.24,0
+ALGS.US,D,20220729,000000,31.25,31.5,30,31,3137.4,0
+ALGS.US,D,20220801,000000,31,31.25,30,31,4183.92,0
+ALGS.US,D,20220802,000000,31,32.5,30.75,31.625,2839.24,0
+ALGS.US,D,20220803,000000,34.25,34.75,31.75,33.25,3486,0
+ALGS.US,D,20220804,000000,34,36.75,34,34.75,5370.84,0
+ALGS.US,D,20220805,000000,37.5,38.5,35.75,37.5,5119.56,0
+ALGS.US,D,20220808,000000,37.25,38.5,35,36.25,3565.92,0
+ALGS.US,D,20220809,000000,34.75,35,32.5,33.25,3411.92,0
+ALGS.US,D,20220810,000000,34.5,34.98,33,33.25,2834.56,0
+ALGS.US,D,20220811,000000,35,35.125,33.4925,35,5268.92,0
+ALGS.US,D,20220812,000000,35.25,36.25,35,35.75,3715.36,0
+ALGS.US,D,20220815,000000,36,39.75,35.25,39,8804.36,0
+ALGS.US,D,20220816,000000,37.75,39,37,37,3689.16,0
+ALGS.US,D,20220817,000000,37.25,38,35.5,35.75,2775.4,0
+ALGS.US,D,20220818,000000,35.5,38,34.75,37,2375.96,0
+ALGS.US,D,20220819,000000,36.75,36.75,32.5,34.5,4521.4,0
+ALGS.US,D,20220822,000000,35.05,36.5,33.75,34.5,2198.32,0
+ALGS.US,D,20220823,000000,34,34.25,33.25,34.25,1761.84,0
+ALGS.US,D,20220824,000000,33.75,35.6275,33.75,35.25,714.16,0
+ALGS.US,D,20220825,000000,35,35.5,34,34.75,1396.24,0
+ALGS.US,D,20220826,000000,34.5,34.75,32.5,32.75,1440.24,0
+ALGS.US,D,20220829,000000,32.75,33.25,31.5,32.5,1711.12,0
+ALGS.US,D,20220830,000000,32.5,33.7475,30,30.5,2039.64,0
+ALGS.US,D,20220831,000000,31.7475,31.7475,30,31.25,1770.36,0
+ALGS.US,D,20220901,000000,31.5,31.5,28.75,30.5,3059.84,0
+ALGS.US,D,20220902,000000,30,31,29,30.5,4067.24,0
+ALGS.US,D,20220906,000000,29.75,31.75,29.75,30.25,2523.64,0
+ALGS.US,D,20220907,000000,29.75,30.5,29.25,29.75,3387.2,0
+ALGS.US,D,20220908,000000,29.25,33.75,29.25,32.5,3129.8,0
+ALGS.US,D,20220909,000000,32,33.9375,30.75,33,5424.64,0
+ALGS.US,D,20220912,000000,32.5,34.25,31.5,33.75,2936.84,0
+ALGS.US,D,20220913,000000,32.54,35,30.5,34.75,3975.52,0
+ALGS.US,D,20220914,000000,34.25,34.25,32.75,33.5,1630.88,0
+ALGS.US,D,20220915,000000,33.5875,33.5875,32.25,33.25,1245.32,0
+ALGS.US,D,20220916,000000,32.5,32.75,28.75,29.25,13250.64,0
+ALGS.US,D,20220919,000000,29.75,30.25,28.25,29,4113.72,0
+ALGS.US,D,20220920,000000,28.875,29.25,28,28.5,3243.08,0
+ALGS.US,D,20220921,000000,28.75,29.25,28,28.25,2532.2,0
+ALGS.US,D,20220922,000000,28.5,28.5,26.75,27.5,2342.12,0
+ALGS.US,D,20220923,000000,28,28.75,25.75,26.5,5309.6,0
+ALGS.US,D,20220926,000000,27.25,27.5,24.5,25,5038.6,0
+ALGS.US,D,20220927,000000,27,28.75,25.5,26.5,1577.84,0
+ALGS.US,D,20220928,000000,26.5,28.5,26.5,27.5,2617.72,0
+ALGS.US,D,20220929,000000,27.5025,28,26.5,26.5,2125.96,0
+ALGS.US,D,20220930,000000,27.5,28,26.75,27.5,1386.28,0
+ALGS.US,D,20221003,000000,28.75,28.75,26.75,27,2075.08,0
+ALGS.US,D,20221004,000000,28.25,28.5,27,27.5,2057.92,0
+ALGS.US,D,20221005,000000,27,27.75,26.5,27.25,3555.96,0
+ALGS.US,D,20221006,000000,28.5,28.5,26.875,27.75,1297.2,0
+ALGS.US,D,20221007,000000,28.75,28.75,26.25,27,2353.12,0
+ALGS.US,D,20221010,000000,28.25,28.75,26.625,28,4704.44,0
+ALGS.US,D,20221011,000000,27.5,28,26.75,26.75,1970.48,0
+ALGS.US,D,20221012,000000,26.75,28.5,26.25,27.75,5833.08,0
+ALGS.US,D,20221013,000000,27.5,28.75,26.875,28,3711.32,0
+ALGS.US,D,20221014,000000,29,29,27.25,27.5,2219,0
+ALGS.US,D,20221017,000000,29,29,26.75,26.75,2540.72,0
+ALGS.US,D,20221018,000000,26.82,27.5,26.75,27.5,2067.4,0
+ALGS.US,D,20221019,000000,26.9325,27,26.25,26.75,1130.84,0
+ALGS.US,D,20221020,000000,26.75,27.5,26.25,27.25,1429.56,0
+ALGS.US,D,20221021,000000,26.75,27.75,26,26,1963.28,0
+ALGS.US,D,20221024,000000,26,26.6,25.25,25.75,2360.04,0
+ALGS.US,D,20221025,000000,26.7475,26.7475,25.25,25.25,1149.44,0
+ALGS.US,D,20221026,000000,26.25,27.25,25.5,26.5,2389.24,0
+ALGS.US,D,20221027,000000,26.25,27.25,26,26.25,779.24,0
+ALGS.US,D,20221028,000000,25.5,26.6425,25.5,26.25,2294.88,0
+ALGS.US,D,20221031,000000,26.25,26.95,25.75,26.25,922.04,0
+ALGS.US,D,20221101,000000,27,27.25,26,26.25,1645.12,0
+ALGS.US,D,20221102,000000,27,27.7475,25.75,26.75,2762.08,0
+ALGS.US,D,20221103,000000,26.25,27,25.75,26.25,839.88,0
+ALGS.US,D,20221104,000000,26.685,27.75,23.69,24.75,10155,0
+ALGS.US,D,20221107,000000,25.5,25.5,24.25,24.65,1874.44,0
+ALGS.US,D,20221108,000000,24.3725,24.9,22.95,23.56,3298.32,0
+ALGS.US,D,20221109,000000,23.25,23.25,21.5,22.34,3537.48,0
+ALGS.US,D,20221110,000000,24.575,24.65,22.25,23.3575,2287.24,0
+ALGS.US,D,20221111,000000,24.19,27.5,23,27,9709.48,0
+ALGS.US,D,20221114,000000,26.25,27.75,25,26.75,2334.36,0
+ALGS.US,D,20221115,000000,28,28,25.25,25.5,5160,0
+ALGS.US,D,20221116,000000,25.2525,26.25,22.5025,24.125,2661.08,0
+ALGS.US,D,20221117,000000,25.7525,27,24.25,26,2075.36,0
+ALGS.US,D,20221118,000000,26.25,27.125,23.75,25.125,2993.64,0
+ALGS.US,D,20221121,000000,23.99,25.5,23.75,23.7525,1596.76,0
+ALGS.US,D,20221122,000000,24,25,23.5025,23.75,1873.96,0
+ALGS.US,D,20221123,000000,24.945,26,23,26,2991.24,0
+ALGS.US,D,20221125,000000,25.75,25.75,23.955,24.7475,1608.68,0
+ALGS.US,D,20221128,000000,24.75,26,23.7475,23.99,2504.48,0
+ALGS.US,D,20221129,000000,24.5,25.75,23.32,23.7525,2261.36,0
+ALGS.US,D,20221130,000000,25,25,23.4075,25,1744.76,0
+ALGS.US,D,20221201,000000,24.25,26,23.5,24.1275,856.16,0
+ALGS.US,D,20221202,000000,24.49,24.4925,23.175,24,2203,0
+ALGS.US,D,20221205,000000,24.25,25.75,23.055,23.0575,3061,0
+ALGS.US,D,20221206,000000,24.1025,25,21.75,22.5125,4529.16,0
+ALGS.US,D,20221207,000000,24.375,24.375,23,23.0025,818.52,0
+ALGS.US,D,20221208,000000,24.375,24.375,22.5,22.825,4952.48,0
+ALGS.US,D,20221209,000000,23.25,23.75,23,23.38,3218.56,0
+ALGS.US,D,20221212,000000,24,24,22.5,23.355,2758.28,0
+ALGS.US,D,20221213,000000,24.375,26.25,23.52,26.25,5109.48,0
+ALGS.US,D,20221214,000000,26.75,26.75,25,25,1835.36,0
+ALGS.US,D,20221215,000000,25,26.75,23,23.75,5696.72,0
+ALGS.US,D,20221216,000000,24.25,25.5,22.325,22.325,19693.48,0
+ALGS.US,D,20221219,000000,25,27,23.5,25.25,10773.56,0
+ALGS.US,D,20221220,000000,25.25,26.7475,24.0525,25.25,3989.12,0
+ALGS.US,D,20221221,000000,25,25.75,22.7575,23.5025,11080.52,0
+ALGS.US,D,20221222,000000,23.25,25,21.9175,23.7475,7834.16,0
+ALGS.US,D,20221223,000000,23.285,23.5538,22,22.74,5836.96,0
+ALGS.US,D,20221227,000000,22.5,24.5,21.8275,24,23808.56,0
+ALGS.US,D,20221228,000000,24,24.25,21.5,22.4975,35563.48,0
+ALGS.US,D,20221229,000000,21.75,25,21.0025,24.9075,14747.76,0
+ALGS.US,D,20221230,000000,23.3375,24,21.25,23.8225,27239.96,0
+ALGS.US,D,20230103,000000,24.5,24.5,22,23.5,9372.08,0
+ALGS.US,D,20230104,000000,23.02,24,22,23.5,2636.16,0
+ALGS.US,D,20230105,000000,24,25.75,24,24.75,10571.36,0
+ALGS.US,D,20230106,000000,29.5,34.5,27,32.75,170444.32,0
+ALGS.US,D,20230109,000000,33.75,35.75,29.76,32.5,40463.32,0
+ALGS.US,D,20230110,000000,32.75,40,31.75,39.5,38750.36,0
+ALGS.US,D,20230111,000000,39.75,41.5,34.9425,41,48589.76,0
+ALGS.US,D,20230112,000000,42,42.4975,36,36,33955.48,0
+ALGS.US,D,20230113,000000,35.5,42.5,31.25,41,30601.6,0
+ALGS.US,D,20230117,000000,44.75,60.25,44.25,50.5,191117.56,0
+ALGS.US,D,20230118,000000,51.25,53.75,49,52.75,55557.32,0
+ALGS.US,D,20230119,000000,51.5,53.25,49,50.75,17849.48,0
+ALGS.US,D,20230120,000000,49.75,52.5,49.25,51.5,9489.4,0
+ALGS.US,D,20230123,000000,50.75,52,47.5025,48.25,16949.24,0
+ALGS.US,D,20230124,000000,48.5,50.25,43.75,45.25,22409.68,0
+ALGS.US,D,20230125,000000,44.75,47.9975,44.5,47,5002.88,0
+ALGS.US,D,20230126,000000,47.25,47.75,46.0025,47.25,4400.88,0
+ALGS.US,D,20230127,000000,48.25,49.5,46,47.25,5011.88,0
+ALGS.US,D,20230130,000000,46.25,49.5,45.8125,46.75,5269.96,0
+ALGS.US,D,20230131,000000,46.75,49.4975,46.5,48.5,5683.04,0
+ALGS.US,D,20230201,000000,48.5,52.5,47.25,51.25,14472.8,0
+ALGS.US,D,20230202,000000,51.5,51.5,45,48,17616.76,0
+ALGS.US,D,20230203,000000,47,47.75,43.75,43.75,7378.44,0
+ALGS.US,D,20230206,000000,45.5,45.5,42.5,44,4284.92,0
+ALGS.US,D,20230207,000000,44.25,47.5,44,46.25,5653.36,0
+ALGS.US,D,20230208,000000,45,48.5,44.5,46.5,3479,0
+ALGS.US,D,20230209,000000,47.5,47.5,42,42.75,4368.04,0
+ALGS.US,D,20230210,000000,42,43,37.75,38,10056.88,0
+ALGS.US,D,20230213,000000,38.75,39,35.5,38,6518.88,0
+ALGS.US,D,20230214,000000,37.25,40.75,37,40.75,2366.92,0
+ALGS.US,D,20230215,000000,40.25,40.5,37.5,40.5,1697.92,0
+ALGS.US,D,20230216,000000,40.75,46,40.2525,42,6243.16,0
+ALGS.US,D,20230217,000000,41,44.75,40,42.5,5412.04,0
+ALGS.US,D,20230221,000000,42.5,42.5,40.0925,41.5,1845.52,0
+ALGS.US,D,20230222,000000,41,42.5,38.5,41.25,4062.48,0
+ALGS.US,D,20230223,000000,40.75,42.75,38.7525,41,7746.88,0
+ALGS.US,D,20230224,000000,39.75,44,37.5,39,2442.04,0
+ALGS.US,D,20230227,000000,39.25,41,37.5,39.25,2001.8,0
+ALGS.US,D,20230228,000000,39.5,39.5,36.5,36.5,2699.48,0
+ALGS.US,D,20230301,000000,36.25,43,36.1375,37.75,5602.68,0
+ALGS.US,D,20230302,000000,36.5,39,36.25,36.875,2256.08,0
+ALGS.US,D,20230303,000000,36.25,39.125,35.5,37.75,4393.32,0
+ALGS.US,D,20230306,000000,37.75,38.25,36.5,37.5,1636.68,0
+ALGS.US,D,20230307,000000,38,38.75,35.25,37,2289.28,0
+ALGS.US,D,20230308,000000,37.75,37.75,35.25,36.25,1412.88,0
+ALGS.US,D,20230309,000000,36,36.25,30.25,34,5282.68,0
+ALGS.US,D,20230310,000000,32.75,37.25,32,33,6441.56,0
+ALGS.US,D,20230313,000000,32.25,37.75,30.25,32.5,27110.08,0
+ALGS.US,D,20230314,000000,32.5,35,32.5,34,3981,0
+ALGS.US,D,20230315,000000,32.655,35,32.5,33.5,1663.04,0
+ALGS.US,D,20230316,000000,33.75,34,32.5,33,1536.36,0
+ALGS.US,D,20230317,000000,32.5,33.75,30.75,33,4974.08,0
+ALGS.US,D,20230320,000000,34,34,31.25,31.5,1496.8,0
+ALGS.US,D,20230321,000000,31.75,31.75,29.3025,30,3057.4,0
+ALGS.US,D,20230322,000000,29.75,31.7475,29,29,3442.84,0
+ALGS.US,D,20230323,000000,30,31,28.25,28.25,2550.72,0
+ALGS.US,D,20230324,000000,28.25,29,27.25,28.25,1381.48,0
+ALGS.US,D,20230327,000000,28,31.75,26.5,29,2992.2,0
+ALGS.US,D,20230328,000000,28.25,29.75,27.5,27.75,2605.8,0
+ALGS.US,D,20230329,000000,28.5,29.75,26.5,27.875,1762.24,0
+ALGS.US,D,20230330,000000,28,29.5,25,26,2255.24,0
+ALGS.US,D,20230331,000000,26,28.1875,21.85,21.85,23970.24,0
+ALGS.US,D,20230403,000000,22.5,24.515,22.25,22.3,6138.96,0
+ALGS.US,D,20230404,000000,22.5,23,22.25,22.695,926.2,0
+ALGS.US,D,20230405,000000,23,24.45,21.55,22.675,972.76,0
+ALGS.US,D,20230406,000000,22,23.5,21.5,22.5,1065.28,0
+ALGS.US,D,20230410,000000,23.1075,23.495,21.75,22.29,2326.28,0
+ALGS.US,D,20230411,000000,23.2,23.32,22.25,22.4875,2169.56,0
+ALGS.US,D,20230412,000000,22.5,24.125,22.5,22.7575,1679.56,0
+ALGS.US,D,20230413,000000,23.75,24.75,22.75,24.1025,2966,0
+ALGS.US,D,20230414,000000,24.25,25.75,22.5525,23.2475,2618.88,0
+ALGS.US,D,20230417,000000,22.75,24.78,22.55,22.9,3835.32,0
+ALGS.US,D,20230418,000000,24,24.6975,23.25,23.7625,1515.76,0
+ALGS.US,D,20230419,000000,23.975,24.75,23.5,24.725,2749.52,0
+ALGS.US,D,20230420,000000,24.75,31,24.75,27.5,11863.92,0
+ALGS.US,D,20230421,000000,26.75,27.455,25,25.25,2407.2,0
+ALGS.US,D,20230424,000000,25.75,26.5675,24.75,25.125,4411.48,0
+ALGS.US,D,20230425,000000,25.305,27.0025,24.75,25.75,1292.08,0
+ALGS.US,D,20230426,000000,25.75,27,25.75,25.875,594.56,0
+ALGS.US,D,20230427,000000,25.75,27.75,25.25,26.75,2813.32,0
+ALGS.US,D,20230428,000000,25.75,30.5,25.75,29,2970.4,0
+ALGS.US,D,20230501,000000,30.25,33.5,29.5,31.75,3092.28,0
+ALGS.US,D,20230502,000000,32.25,32.25,29.25,30.25,3610,0
+ALGS.US,D,20230503,000000,31.25,34,30,32.75,2962.08,0
+ALGS.US,D,20230504,000000,31.75,34.5,30.25,34,3226.16,0
+ALGS.US,D,20230505,000000,32.25,33.5,30.5,31,4618.64,0
+ALGS.US,D,20230508,000000,31,31.25,29.75,30.75,1762.8,0
+ALGS.US,D,20230509,000000,31,31.25,30,30.75,1835.36,0
+ALGS.US,D,20230510,000000,30.75,31.25,30,30,1000.04,0
+ALGS.US,D,20230511,000000,31.25,31.25,28,28,1315.6,0
+ALGS.US,D,20230512,000000,27.25,28.5,25.75,27.25,34517.68,0
+ALGS.US,D,20230515,000000,32.5,33.5,28.75,32.5,221259.16,0
+ALGS.US,D,20230516,000000,30.5,31.75,27.5,28.75,20042.48,0
+ALGS.US,D,20230517,000000,27.5,31.25,27.5,29.75,10441.56,0
+ALGS.US,D,20230518,000000,29,30,27.5,27.75,8038,0
+ALGS.US,D,20230519,000000,27.4825,28.2875,25.75,25.75,7516.36,0
+ALGS.US,D,20230522,000000,28.25,29.25,25.5,26.5,10340.44,0
+ALGS.US,D,20230523,000000,26.5,29.5,26.5,26.75,8333.32,0
+ALGS.US,D,20230524,000000,26.75,28,26.25,27.75,3951.2,0
+ALGS.US,D,20230525,000000,27.75,28,27,27.5,2853.28,0
+ALGS.US,D,20230526,000000,27.75,28,27.25,28,1303.32,0
+ALGS.US,D,20230530,000000,27.75,28.5,27.25,28.5,1840.16,0
+ALGS.US,D,20230531,000000,27.5,29,26.75,28.25,1235.88,0
+ALGS.US,D,20230601,000000,28.75,30.5,27.535,29.75,6459.44,0
+ALGS.US,D,20230602,000000,29.75,30.25,28,29.75,4995.6,0
+ALGS.US,D,20230605,000000,30,30,28.5,28.5,1249.68,0
+ALGS.US,D,20230606,000000,28,29.75,27.5,29.5,1309.6,0
+ALGS.US,D,20230607,000000,29,30.25,27,28.25,5979.8,0
+ALGS.US,D,20230608,000000,29.75,29.75,27.5,27.5,3514.16,0
+ALGS.US,D,20230609,000000,28,29,27,28,1410.48,0
+ALGS.US,D,20230612,000000,28,29.5,27.25,28.25,1015.6,0
+ALGS.US,D,20230613,000000,28.75,29.2475,27.25,28,1779.56,0
+ALGS.US,D,20230614,000000,27.55,28.5,27.25,27.5,1706.12,0
+ALGS.US,D,20230615,000000,28,29.0225,27,27.5,7381.88,0
+ALGS.US,D,20230616,000000,27.5,27.75,23.75,27.5,51824,0
+ALGS.US,D,20230620,000000,27.5,28,26,26,1718.64,0
+ALGS.US,D,20230621,000000,27,27,25,25.25,2901.64,0
+ALGS.US,D,20230622,000000,25,26.25,23.0575,24.2825,4424.88,0
+ALGS.US,D,20230623,000000,24.1825,24.615,23.75,24.15,3672.72,0
+ALGS.US,D,20230626,000000,24.75,25.5,23.25,23.5,2364.36,0
+ALGS.US,D,20230627,000000,23.695,24,22.75,22.75,4551,0
+ALGS.US,D,20230628,000000,22.75,26.25,21.79,23.15,14893.48,0
+ALGS.US,D,20230629,000000,24.25,24.5,22.785,23.28,1989.2,0
+ALGS.US,D,20230630,000000,23,24.825,23,24.275,3633.48,0
+ALGS.US,D,20230703,000000,24.275,25.75,24.25,25,3365.88,0
+ALGS.US,D,20230705,000000,24.555,25.75,24.2975,24.5,2762.68,0
+ALGS.US,D,20230706,000000,25,25.4975,23.6025,24.75,385.88,0
+ALGS.US,D,20230707,000000,26.5,26.5,23.9025,24.255,830,0
+ALGS.US,D,20230710,000000,24.43,24.635,23.25,23.2775,3004.6,0
+ALGS.US,D,20230711,000000,23.2875,23.9475,22.1875,22.525,9125.48,0
+ALGS.US,D,20230712,000000,23.0275,24.1475,22.75,23.275,942.04,0
+ALGS.US,D,20230713,000000,22.75,24.465,22.75,24.0025,5189.76,0
+ALGS.US,D,20230714,000000,24.5,27,23.245,25.75,14904.32,0
+ALGS.US,D,20230717,000000,26.5,27.5,25.75,26.5,6784.08,0
+ALGS.US,D,20230718,000000,26.25,26.5,25,26,1685.68,0
+ALGS.US,D,20230719,000000,26.75,26.75,25,25,1850.8,0
+ALGS.US,D,20230720,000000,25.25,25.5,25,25,881.92,0
+ALGS.US,D,20230721,000000,24,26.25,23.875,23.875,2506.52,0
+ALGS.US,D,20230724,000000,23.9975,23.9975,22.8725,23,1629.32,0
+ALGS.US,D,20230725,000000,23.0075,24.8725,23.0075,23.25,1030.68,0
+ALGS.US,D,20230726,000000,23.0075,23.5875,22,22.6125,9190.88,0
+ALGS.US,D,20230727,000000,22.6125,22.9975,21.7525,21.875,2675.56,0
+ALGS.US,D,20230728,000000,21.9,23.0225,21.75,22,2643.32,0
+ALGS.US,D,20230731,000000,22.6,23.1025,21.495,22.25,5637.6,0
+ALGS.US,D,20230801,000000,22.435,23.0225,21.75,22,3234.76,0
+ALGS.US,D,20230802,000000,22.275,22.5225,21.5,22.46,3503.04,0
+ALGS.US,D,20230803,000000,22.725,23.5225,22,22.2475,2050.12,0
+ALGS.US,D,20230804,000000,23.5,23.5,21.7525,22.125,1040.2,0
+ALGS.US,D,20230807,000000,22.75,24.3575,22.0025,22.375,17756.56,0
+ALGS.US,D,20230808,000000,24.125,24.5,22.525,23.5,6192.8,0
+ALGS.US,D,20230809,000000,23.5,24.495,23.5,24.35,812.8,0
+ALGS.US,D,20230810,000000,24,24.5,23.5025,24.25,2691.32,0
+ALGS.US,D,20230811,000000,24.725,24.85,23.75,24.11,1211.16,0
+ALGS.US,D,20230814,000000,24.1252,24.6875,23.375,23.5975,414.84,0
+ALGS.US,D,20230815,000000,23.25,24.385,22.925,23.375,1157.04,0
+ALGS.US,D,20230816,000000,23.375,24.905,23,23.25,1673.4,0
+ALGS.US,D,20230817,000000,22.85,23.93,22.0194,22.5,3156.24,0
+ALGS.US,D,20230818,000000,22.5525,22.5525,21.375,21.5,3696.56,0
+ALGS.US,D,20230821,000000,21.75,24,21.68,22.5,1383.92,0
+ALGS.US,D,20230822,000000,22.0025,22.5,21.5,21.855,1043.04,0
+ALGS.US,D,20230823,000000,22,22.45,21.7525,22.25,513.76,0
+ALGS.US,D,20230824,000000,22.475,22.475,21.5,21.735,1239.6,0
+ALGS.US,D,20230825,000000,21.75,21.95,21.5,21.5,1126.72,0
+ALGS.US,D,20230828,000000,21.8,22,21.5,21.875,364.16,0
+ALGS.US,D,20230829,000000,21.875,22.25,21,21.7625,2091.68,0
+ALGS.US,D,20230830,000000,22.475,22.475,21.7625,21.88,766.48,0
+ALGS.US,D,20230831,000000,21.525,21.95,21.3475,21.525,1426.08,0
+ALGS.US,D,20230901,000000,22.05,22.975,21,21.75,6434.28,0
+ALGS.US,D,20230905,000000,22.475,22.475,22.0025,22.2275,525.12,0
+ALGS.US,D,20230906,000000,22.2275,22.2275,21.375,21.67,1107.44,0
+ALGS.US,D,20230907,000000,21.67,22.425,20.7524,21.5,4041.28,0
+ALGS.US,D,20230908,000000,21.5,21.5,20.765,21,1318.52,0
+ALGS.US,D,20230911,000000,21.125,21.3725,20.775,20.875,918.96,0
+ALGS.US,D,20230912,000000,20.875,21.4998,20,20,509.28,0
+ALGS.US,D,20230913,000000,20.5125,20.725,19.5025,19.9975,3049.2,0
+ALGS.US,D,20230914,000000,20.75,20.75,20,20.125,421.12,0
+ALGS.US,D,20230915,000000,20.75,20.85,20,20,1180.52,0
+ALGS.US,D,20230918,000000,20,20.75,19.5025,20,2990.76,0
+ALGS.US,D,20230919,000000,21,21,19.8175,19.8175,1942.4,0
+ALGS.US,D,20230920,000000,20,20.575,19.75,19.75,329.16,0
+ALGS.US,D,20230921,000000,19.9,20.7475,19.25,19.875,2706.48,0
+ALGS.US,D,20230922,000000,19.28,19.745,18.75,19.025,3945.24,0
+ALGS.US,D,20230925,000000,19.975,19.975,17.75,18.225,2234.8,0
+ALGS.US,D,20230926,000000,19.0125,19.6525,18.225,18.25,558.24,0
+ALGS.US,D,20230927,000000,18.5,18.905,17.5,17.755,1141.76,0
+ALGS.US,D,20230928,000000,18.2502,18.8875,18.25,18.25,1360.08,0
+ALGS.US,D,20230929,000000,18.125,18.6775,18.0025,18.675,1015.28,0
+ALGS.US,D,20231002,000000,18.67,21.4975,18.005,20,8338.04,0
+ALGS.US,D,20231003,000000,19.9125,20.94,19.175,20,3398.64,0
+ALGS.US,D,20231004,000000,19.8875,21,19.875,19.8875,1988.52,0
+ALGS.US,D,20231005,000000,20.5,20.5,19.5,19.5,1842.24,0
+ALGS.US,D,20231006,000000,19.5,20,18.7525,19.225,1765.92,0
+ALGS.US,D,20231009,000000,19.25,19.6188,18.75,18.9725,909.12,0
+ALGS.US,D,20231010,000000,18.25,19.75,18.25,18.75,1603.52,0
+ALGS.US,D,20231011,000000,19.48,20.2275,18.75,19.25,1028.16,0
+ALGS.US,D,20231012,000000,19.0025,19.53,18.625,19.03,1779.36,0
+ALGS.US,D,20231013,000000,18.775,19,17.5,18.5,793.24,0
+ALGS.US,D,20231016,000000,19.0162,19.5,18.08,19.1325,698.36,0
+ALGS.US,D,20231017,000000,19.25,19.75,17.5,18.24,1521.12,0
+ALGS.US,D,20231018,000000,18.25,20,18,19.25,688.32,0
+ALGS.US,D,20231019,000000,18.75,19.375,18.75,18.75,303.08,0
+ALGS.US,D,20231020,000000,18.75,19.8525,15.95,19,5272.96,0
+ALGS.US,D,20231023,000000,19,19,14.75,14.9112,27586.52,0
+ALGS.US,D,20231024,000000,15,15.25,13.47,15.225,6857.6,0
+ALGS.US,D,20231025,000000,15.25,15.7275,15,15.365,1103.24,0
+ALGS.US,D,20231026,000000,15.25,16,15,16,1606.08,0
+ALGS.US,D,20231027,000000,16.135,16.135,14.75,15.4625,4323.12,0
+ALGS.US,D,20231030,000000,18.0975,18.1225,15.5,16,6951.04,0
+ALGS.US,D,20231031,000000,16.25,17,14.5,15,10957.68,0
+ALGS.US,D,20231101,000000,15.9975,20.6375,15,18.75,15004.84,0
+ALGS.US,D,20231102,000000,18.8225,19.25,16.5,18.75,7041,0
+ALGS.US,D,20231103,000000,18.75,19.1875,18.25,19.005,3979.32,0
+ALGS.US,D,20231106,000000,20,20.7475,18.6875,19,2977.04,0
+ALGS.US,D,20231107,000000,19.975,20,17.9725,18.4,1852.92,0
+ALGS.US,D,20231108,000000,18.25,19.97,16.25,18.475,3732.36,0
+ALGS.US,D,20231109,000000,18.75,20.5475,18.5,19.25,3390.08,0
+ALGS.US,D,20231110,000000,19.25,19.5,16.3675,17.4675,7403.68,0
+ALGS.US,D,20231113,000000,18.75,18.75,13.75,15,6577.4,0
+ALGS.US,D,20231114,000000,14.55,16.2788,14,14.8,2488.68,0
+ALGS.US,D,20231115,000000,15.0949,16.9625,15.0949,16,2118,0
+ALGS.US,D,20231116,000000,16.25,17.35,15.135,15.55,2077.24,0
+ALGS.US,D,20231117,000000,17.0725,19.015,16.5675,17.15,1459.68,0
+ALGS.US,D,20231120,000000,16.25,18.475,16.25,17.945,1392.68,0
+ALGS.US,D,20231121,000000,16.9275,17.725,16.275,16.3,266.28,0
+ALGS.US,D,20231122,000000,17.115,18.7475,17,17,950.84,0
+ALGS.US,D,20231124,000000,16.3,18.75,16.3,17.9,4928.88,0
+ALGS.US,D,20231127,000000,19.5925,19.5925,17.7,17.7,1999.8,0
+ALGS.US,D,20231128,000000,17.75,18.25,17.37,17.5,2698.56,0
+ALGS.US,D,20231129,000000,17.25,18.75,17,17.275,2487.76,0
+ALGS.US,D,20231130,000000,18.1375,19,17.275,17.5,1850.52,0
+ALGS.US,D,20231201,000000,17.5,20,17.265,17.5275,2212.72,0
+ALGS.US,D,20231204,000000,17.5,18.5,17,17,2633.6,0
+ALGS.US,D,20231205,000000,17.5,18.75,16.665,16.75,1778.16,0
+ALGS.US,D,20231206,000000,17.225,17.5,16,17.05,4260.68,0
+ALGS.US,D,20231207,000000,16.0025,17.29,16.0025,16.25,106274.72,0
+ALGS.US,D,20231208,000000,17,17.875,13.8175,14.5,105359.12,0
+ALGS.US,D,20231211,000000,14.475,15,13.595,14.0025,12175.84,0
+ALGS.US,D,20231212,000000,14,14.8875,13.625,14.5,15938,0
+ALGS.US,D,20231213,000000,14.625,15,14.125,14.625,8526.8,0
+ALGS.US,D,20231214,000000,14.25,15.125,14.1325,14.5525,9411.24,0
+ALGS.US,D,20231215,000000,14.625,15.7475,14.625,14.6275,24257.72,0
+ALGS.US,D,20231218,000000,14.975,15.3,14.6475,14.6475,10671.52,0
+ALGS.US,D,20231219,000000,15,15.7,14.75,14.75,4687.6,0
+ALGS.US,D,20231220,000000,14.4975,15.7525,14.4975,15.25,6922.6,0
+ALGS.US,D,20231221,000000,15.5,17.5,15.25,17.475,12754.28,0
+ALGS.US,D,20231222,000000,16.75,18.1825,16.75,17.5,11302.24,0
+ALGS.US,D,20231226,000000,18.5,18.5,17.3762,18.45,17764.4,0
+ALGS.US,D,20231227,000000,18.625,19.3,17.275,18.46,15942,0
+ALGS.US,D,20231228,000000,18.46,18.585,16.25,16.4275,75488.36,0
+ALGS.US,D,20231229,000000,18.46,18.46,16.125,16.6,69974.6,0
+ALGS.US,D,20240102,000000,16.6125,18,16.6125,17.735,7608.92,0
+ALGS.US,D,20240103,000000,16.75,18.55,16.75,18.5,3412.72,0
+ALGS.US,D,20240104,000000,18.125,18.7525,17.3125,18.475,7374.12,0
+ALGS.US,D,20240105,000000,18.5175,18.5175,17.255,17.75,1226.04,0
+ALGS.US,D,20240108,000000,16.7875,18.75,16.75,18.5,6956.04,0
+ALGS.US,D,20240109,000000,18.75,18.795,17.4,18.775,8589,0
+ALGS.US,D,20240110,000000,18.75,19,17.5,18.11,9936.44,0
+ALGS.US,D,20240111,000000,18.0275,18.7425,17.625,18.25,11002.2,0
+ALGS.US,D,20240112,000000,18.2475,18.875,18.2475,18.4275,12231.16,0
+ALGS.US,D,20240116,000000,18.25,18.69,17.55,17.75,10551.36,0
+ALGS.US,D,20240117,000000,18.0025,18.365,16.25,17.25,6850.28,0
+ALGS.US,D,20240118,000000,17.25,18.245,16.775,17.25,22946.44,0
+ALGS.US,D,20240119,000000,17.7225,17.7225,16.2575,16.975,3757.36,0
+ALGS.US,D,20240122,000000,17,17.7,17,17.0225,7360.76,0
+ALGS.US,D,20240123,000000,17.3,17.7,17,17.025,3176.72,0
+ALGS.US,D,20240124,000000,17.0275,17.475,16.3275,17.25,4676.2,0
+ALGS.US,D,20240125,000000,17.6975,18.2175,16.3838,17.5,5151.04,0
+ALGS.US,D,20240126,000000,17.5,18.225,17.0409,17.275,5070.12,0
+ALGS.US,D,20240129,000000,17.7075,18.2,17.1263,17.25,14260.28,0
+ALGS.US,D,20240130,000000,17.25,17.75,16.25,17.25,5332.56,0
+ALGS.US,D,20240131,000000,16.75,18.125,16.75,17.25,3567.48,0
+ALGS.US,D,20240201,000000,17.25,17.5,17,17.25,3929.16,0
+ALGS.US,D,20240202,000000,17.25,18.005,16.5025,18,5305.16,0
+ALGS.US,D,20240205,000000,18,18.625,17.1275,17.225,14832.28,0
+ALGS.US,D,20240206,000000,17,18.1225,17,17.3075,3634.72,0
+ALGS.US,D,20240207,000000,17.2,17.5,17.13,17.25,2514.2,0
+ALGS.US,D,20240208,000000,17.125,18.1,16.875,16.925,6678.08,0
+ALGS.US,D,20240209,000000,16.8825,17.25,16.75,17.25,1616.2,0
+ALGS.US,D,20240212,000000,17.1275,17.25,16.625,17,1922.88,0
+ALGS.US,D,20240213,000000,17.25,17.5,15.805,15.95,7370.48,0
+ALGS.US,D,20240214,000000,16.25,16.25,15.875,16.25,7090,0
+ALGS.US,D,20240215,000000,15.875,16.7525,15.5,16.05,12409.64,0
+ALGS.US,D,20240216,000000,16.2475,16.375,15.855,16.25,4936.92,0
+ALGS.US,D,20240220,000000,16.7275,17.75,15.7575,15.9938,13168.4,0
+ALGS.US,D,20240221,000000,16.2525,17.4975,16,16.65,27758.36,0
+ALGS.US,D,20240222,000000,16.5625,21.25,16.2525,20,67231.52,0
+ALGS.US,D,20240223,000000,20.25,20.7475,18.665,18.75,31503.52,0
+ALGS.US,D,20240226,000000,19.0825,23.7475,19.025,22.75,54310.48,0
+ALGS.US,D,20240227,000000,23.75,24.855,22.7525,23.75,33254.44,0
+ALGS.US,D,20240228,000000,24.25,24.5,22.75,24,16463.04,0
+ALGS.US,D,20240229,000000,24,24.8715,23.5575,24.75,10302.4,0
+ALGS.US,D,20240301,000000,25,28.75,24.5,28.25,27605.12,0
+ALGS.US,D,20240304,000000,28.75,30,22.5125,24.7525,36113.24,0
+ALGS.US,D,20240305,000000,24.555,25.25,23.875,24.995,18281.64,0
+ALGS.US,D,20240306,000000,25.2575,26.4975,24.25,24.5,21211.84,0
+ALGS.US,D,20240307,000000,25.5,26.25,21.5025,23.25,15059.8,0
+ALGS.US,D,20240308,000000,22.58,23.25,20.5,21.0025,17428.88,0
+ALGS.US,D,20240311,000000,20.5,22,20,22,8799.8,0
+ALGS.US,D,20240312,000000,22.25,22.475,20.25,21.75,11405.12,0
+ALGS.US,D,20240313,000000,21.75,23.95,20.75,21.75,51626.64,0
+ALGS.US,D,20240314,000000,21.875,22.225,19.475,21.7425,27852.52,0
+ALGS.US,D,20240315,000000,21.75,24.25,21,23.0375,42042.12,0
+ALGS.US,D,20240318,000000,22.75,23.75,22.5025,23,10141.16,0
+ALGS.US,D,20240319,000000,22.75,23.375,22.58,23.29,10493.8,0
+ALGS.US,D,20240320,000000,23.13,24,22.5,23.825,18463.52,0
+ALGS.US,D,20240321,000000,23.0325,24.2,23.0325,23.75,11982.44,0
+ALGS.US,D,20240322,000000,23.075,24.75,23.075,24.75,9425.44,0
+ALGS.US,D,20240325,000000,25,25.25,23.25,23.4675,14175.8,0
+ALGS.US,D,20240326,000000,23.75,25.75,22.5575,25.5,14920.48,0
+ALGS.US,D,20240327,000000,25,25.5,23.5075,24.475,25877.8,0
+ALGS.US,D,20240328,000000,23.7525,25,23.0325,24.5,12498.88,0
+ALGS.US,D,20240401,000000,24.8,25.9625,23.5075,23.785,26746.64,0
+ALGS.US,D,20240402,000000,23.06,25.0025,23.06,24.45,12983.2,0
+ALGS.US,D,20240403,000000,25,26,24.2725,25.25,16340.08,0
+ALGS.US,D,20240404,000000,25,25.5,23.8975,24.3125,14288.16,0
+ALGS.US,D,20240405,000000,24.7,26,24.165,26,11798.96,0
+ALGS.US,D,20240408,000000,25.5,27.25,25.5,26.75,13470.76,0
+ALGS.US,D,20240409,000000,25.75,27.5,25.5,26.5,9497.76,0
+ALGS.US,D,20240410,000000,26.25,27,24.75,26,13914.48,0
+ALGS.US,D,20240411,000000,25.5,27.25,25.5,26.5,14263.2,0
+ALGS.US,D,20240412,000000,26.25,27,24.905,25,11764.04,0
+ALGS.US,D,20240415,000000,25.25,25.5,21.75,22.3675,13162.68,0
+ALGS.US,D,20240416,000000,22.275,22.75,20,20.875,9893.12,0
+ALGS.US,D,20240417,000000,20.275,21.135,19.67,19.675,4981.64,0
+ALGS.US,D,20240418,000000,19.72,20.625,18.95,19.8275,9573.12,0
+ALGS.US,D,20240419,000000,19.25,19.25,18.25,18.75,5647.64,0
+ALGS.US,D,20240422,000000,18.8775,20.25,18.5,20.025,18802.56,0
+ALGS.US,D,20240423,000000,20.0375,22.4425,20.0375,20.59,3874.2,0
+ALGS.US,D,20240424,000000,20.3825,21.7475,19.74,20.725,25770.16,0
+ALGS.US,D,20240425,000000,20.25,20.725,19.55,20.45,5339.48,0
+ALGS.US,D,20240426,000000,20.45,20.8525,19.25,19.55,4433.6,0
+ALGS.US,D,20240429,000000,19.55,20.4975,18.165,18.345,5578.6,0
+ALGS.US,D,20240430,000000,18.55,19.7225,18.5,19.125,7244.12,0
+ALGS.US,D,20240501,000000,18.75,19.74,18.75,19.25,3370.64,0
+ALGS.US,D,20240502,000000,18.805,21.775,18.805,21.15,13049.72,0
+ALGS.US,D,20240503,000000,20.725,21.25,19.5275,20.2525,7422.08,0
+ALGS.US,D,20240506,000000,20.755,20.76,20,20.25,6337.12,0
+ALGS.US,D,20240507,000000,20.25,20.9425,19.75,19.75,5085,0
+ALGS.US,D,20240508,000000,19.63,20.5,19.1725,19.58,6518.6,0
+ALGS.US,D,20240509,000000,19.07,19.7675,18.9225,19.4125,5841.6,0
+ALGS.US,D,20240510,000000,19.475,19.475,17.9975,18.2575,7377.88,0
+ALGS.US,D,20240513,000000,18.165,18.4475,16.6925,17.115,10026.56,0
+ALGS.US,D,20240514,000000,17,18.1125,16.765,17.2875,7681.48,0
+ALGS.US,D,20240515,000000,17.5,17.6475,16.8325,16.9775,3671.04,0
+ALGS.US,D,20240516,000000,17.25,17.4975,16.3425,16.375,4354.92,0
+ALGS.US,D,20240517,000000,16.5,18.8625,16.5,17.2125,35370.44,0
+ALGS.US,D,20240520,000000,17.97,17.97,16.5475,16.7775,6359.64,0
+ALGS.US,D,20240521,000000,16.9575,17.75,15.025,15.9625,15001.16,0
+ALGS.US,D,20240522,000000,16.075,16.975,15.6875,16.475,12288.08,0
+ALGS.US,D,20240523,000000,16.25,17.25,14.915,15,25533.04,0
+ALGS.US,D,20240524,000000,15.25,16.225,14.25,14.5,16827.44,0
+ALGS.US,D,20240528,000000,15.375,15.375,14.5,15.325,5301.64,0
+ALGS.US,D,20240529,000000,14.865,15.3625,14.6,15.25,1841.88,0
+ALGS.US,D,20240530,000000,14.75,15.5,14.75,15,2257,0
+ALGS.US,D,20240531,000000,15.25,16.1525,14.495,14.75,1870.6,0
+ALGS.US,D,20240603,000000,15.25,15.5,14.25,15.4175,4858.68,0
+ALGS.US,D,20240604,000000,15.4875,15.49,14.575,15,3792.84,0
+ALGS.US,D,20240605,000000,15.5,16,14.775,14.9875,34038.92,0
+ALGS.US,D,20240606,000000,14.25,15.24,13.825,14.45,8691.12,0
+ALGS.US,D,20240607,000000,14.125,15.0725,13.275,13.5025,9464.4,0
+ALGS.US,D,20240610,000000,13.7525,14.1675,12.7025,13.4975,9449.52,0
+ALGS.US,D,20240611,000000,13.25,13.49,12.875,13.025,5511.12,0
+ALGS.US,D,20240612,000000,13.26,13.375,12.7175,12.75,6099.64,0
+ALGS.US,D,20240613,000000,12.8,13.45,12.6275,12.7025,6560.76,0
+ALGS.US,D,20240614,000000,12.5,13.2472,12.25,12.5,6990.72,0
+ALGS.US,D,20240617,000000,12.5,12.5638,11.75,11.78,6208.16,0
+ALGS.US,D,20240618,000000,11.75,12.5,10.4575,10.515,15226.24,0
+ALGS.US,D,20240620,000000,10.25,11.05,10.25,10.4025,16687.6,0
+ALGS.US,D,20240621,000000,10.5,12.4247,10.475,11.275,18986.44,0
+ALGS.US,D,20240624,000000,11.2,12.4425,10.375,10.725,71768.08,0
+ALGS.US,D,20240625,000000,10.5,10.75,9.625,10.075,11085.96,0
+ALGS.US,D,20240626,000000,10,10.2325,9.625,9.965,10655.72,0
+ALGS.US,D,20240627,000000,10.125,10.75,9.145,9.46,18228.32,0
+ALGS.US,D,20240628,000000,9.375,9.59997,8.705,8.75,100350.16,0
+ALGS.US,D,20240701,000000,8.75,9.995,8.75,9.225,71656.36,0
+ALGS.US,D,20240702,000000,9.25,10.5,9.25,10,15089.04,0
+ALGS.US,D,20240703,000000,10.125,11.005,10.125,10.5625,36951.16,0
+ALGS.US,D,20240705,000000,10.7525,10.975,9.2425,10.1025,26262.4,0
+ALGS.US,D,20240708,000000,10.29,10.7825,9.4725,10.3,23497.28,0
+ALGS.US,D,20240709,000000,10.4375,11.9975,10.3722,11.8125,43478.72,0
+ALGS.US,D,20240710,000000,12.405,13.475,12.2025,12.745,46368.2,0
+ALGS.US,D,20240711,000000,12.75,13.95,12.6125,12.785,31401.24,0
+ALGS.US,D,20240712,000000,13,13.4425,12.6525,12.9975,12416.96,0
+ALGS.US,D,20240715,000000,12.6075,13.2475,12.1475,12.7475,6679.88,0
+ALGS.US,D,20240716,000000,12.655,13.55,12.3625,13.145,11657.4,0
+ALGS.US,D,20240717,000000,13.0625,13.25,12.5,12.8825,9588.24,0
+ALGS.US,D,20240718,000000,12.75,13.075,12.0575,12.325,21604.44,0
+ALGS.US,D,20240719,000000,12.25,12.975,12.125,12.5925,5887.92,0
+ALGS.US,D,20240722,000000,12.875,14.1775,12.525,13.9875,16171.8,0
+ALGS.US,D,20240723,000000,14,14.025,13.245,13.75,8054.08,0
+ALGS.US,D,20240724,000000,13.675,13.675,12.7575,13.475,3539.8,0
+ALGS.US,D,20240725,000000,13.0075,13.705,12.415,13.5,17471.4,0
+ALGS.US,D,20240726,000000,13.495,13.7525,12.8675,13.4975,2202.72,0
+ALGS.US,D,20240729,000000,13.255,13.495,13,13.25,1454.32,0
+ALGS.US,D,20240730,000000,13.25,13.25,12.75,13,3259.16,0
+ALGS.US,D,20240731,000000,13.245,13.245,12.75,13,1644.76,0
+ALGS.US,D,20240801,000000,12.975,13.75,12.565,13.25,3169.68,0
+ALGS.US,D,20240802,000000,13.125,13.125,11.525,12.125,5489.56,0
+ALGS.US,D,20240805,000000,11.25,12.5,10.75,11.495,42315.32,0
+ALGS.US,D,20240806,000000,11.5,12.4975,11,11.175,36386.72,0
+ALGS.US,D,20240807,000000,11.62,14.5,11.62,13.6275,59516.56,0
+ALGS.US,D,20240808,000000,13.75,13.75,13.125,13.6275,3050,0
+ALGS.US,D,20240809,000000,13.75,14.5,13.25,13.75,8437.04,0
+ALGS.US,D,20240812,000000,14.25,15.5,13.1925,13.55,25395.16,0
+ALGS.US,D,20240813,000000,14,15.2225,12.75,13.475,4827.04,0
+ALGS.US,D,20240814,000000,13.5,13.75,12.265,12.325,10439.48,0
+ALGS.US,D,20240815,000000,10.7525,12.375,10.5,12.0025,41927.56,0
+ALGS.US,D,20240816,000000,12.0525,13.75,11.7525,13.1275,20356.16,0
+ALGS.US,D,20240819,000000,15.05,15.49,13.51,14.25,50777,0
+ALGS.US,D,20240820,000000,14.22,14.9,13.93,14.48,21977,0
+ALGS.US,D,20240821,000000,14.25,14.25,13.5,13.75,40742,0
+ALGS.US,D,20240822,000000,13.79,14.15,13.42,13.84,48148,0
+ALGS.US,D,20240823,000000,13.67,14,13.54,13.83,19716,0
+ALGS.US,D,20240826,000000,13.72,13.76,13.14,13.36,17323,0
+ALGS.US,D,20240827,000000,13.26,13.64,12.7325,13.1,21860,0
+ALGS.US,D,20240828,000000,13.0548,13.21,12.81,13.05,40054,0
+ALGS.US,D,20240829,000000,13.03,13.58,12.94,13.16,36892,0
+ALGS.US,D,20240830,000000,12.83,12.8899,12.46,12.68,11179,0
+ALGS.US,D,20240903,000000,12.66,12.68,11.69,11.97,37588,0
+ALGS.US,D,20240904,000000,11.0401,12.56,11.0401,11.74,18125,0
+ALGS.US,D,20240905,000000,11.5,11.98,11.1707,11.94,29488,0
+ALGS.US,D,20240906,000000,11.7,12.57,11.349,12.51,26972,0
+ALGS.US,D,20240909,000000,13.15,19.5,12.46,19.43,489873,0
+ALGS.US,D,20240910,000000,18.52,18.52,12.86,13.79,259945,0
+ALGS.US,D,20240911,000000,14.17,14.75,13.35,13.8,101944,0
+ALGS.US,D,20240912,000000,14.38,16.24,13.3,14.03,95027,0
+ALGS.US,D,20240913,000000,13.87,15.3,13.82,14.8,41535,0
+ALGS.US,D,20240916,000000,14.67,15.07,14.06,14.22,31671,0
+ALGS.US,D,20240917,000000,14.41,14.9001,13.68,14.39,30616,0
+ALGS.US,D,20240918,000000,14.34,15.25,14,14.16,75508,0
+ALGS.US,D,20240919,000000,12.81,13.105,9.9,10.18,875500,0
+ALGS.US,D,20240920,000000,10.6,10.9499,9.14,9.14,239384,0
+ALGS.US,D,20240923,000000,9.09,9.35,7.8,8.1,114094,0
+ALGS.US,D,20240924,000000,8.5,8.5,7.35,8.15,129014,0
+ALGS.US,D,20240925,000000,8.15,8.48,8.02,8.22,33217,0
+ALGS.US,D,20240926,000000,8.22,8.37,7.82,8.02,29175,0
+ALGS.US,D,20240927,000000,8.02,8.17,7.8301,8.04,51462,0
+ALGS.US,D,20240930,000000,7.96,9.77,7.96,8.66,77736,0
+ALGS.US,D,20241001,000000,8.57,9.19,8.36,8.62,31939,0
+ALGS.US,D,20241002,000000,8.49,8.8193,8.365,8.59,28949,0
+ALGS.US,D,20241003,000000,8.44,8.6699,8.0101,8.19,36196,0
+ALGS.US,D,20241004,000000,8.23,8.48,7.93,8.16,37959,0
+ALGS.US,D,20241007,000000,8.06,8.17,7.5,7.5,49359,0
+ALGS.US,D,20241008,000000,7.57,7.72,6.76,7.32,69605,0
+ALGS.US,D,20241009,000000,7.22,7.8499,7.21,7.76,31585,0
+ALGS.US,D,20241010,000000,7.6053,7.7489,6.8375,6.89,83602,0
+ALGS.US,D,20241011,000000,6.85,7.7,6.85,7.62,62684,0
+ALGS.US,D,20241014,000000,7.6,7.6,6.98,7.23,80942,0
+ALGS.US,D,20241015,000000,7.45,7.45,7.04,7.27,15761,0
+ALGS.US,D,20241016,000000,7.32,7.43,7.15,7.38,28771,0
+ALGS.US,D,20241017,000000,7.19,7.39,7.155,7.21,17386,0
+ALGS.US,D,20241018,000000,7.28,7.43,7.19,7.25,9720,0
+ALGS.US,D,20241021,000000,7.3782,7.3782,7.09,7.29,10061,0
+ALGS.US,D,20241022,000000,7.36,7.545,7.1,7.34,44650,0
+ALGS.US,D,20241023,000000,7.37,7.45,7.16,7.21,21261,0
+ALGS.US,D,20241024,000000,7.16,10.35,7.1001,9.03,921026,0
+ALGS.US,D,20241025,000000,9.14,9.2,8.1001,8.4,201203,0
+ALGS.US,D,20241028,000000,8.41,9.27,8.18,8.87,181168,0
+ALGS.US,D,20241029,000000,8.82,9.4,8.4342,9.36,124147,0
+ALGS.US,D,20241030,000000,9.37,10.39,9.115,9.77,360494,0
+ALGS.US,D,20241031,000000,10.05,10.05,8.88,9.78,147994,0
+ALGS.US,D,20241101,000000,9.81,10.2999,9.3273,9.55,61571,0
+ALGS.US,D,20241104,000000,9.58,9.89,9.35,9.48,52362,0
+ALGS.US,D,20241105,000000,9.51,9.88,9.318,9.83,78825,0
+ALGS.US,D,20241106,000000,10,10,9.2,9.35,75675,0
+ALGS.US,D,20241107,000000,9.08,10.45,9.0214,9.92,174545,0
+ALGS.US,D,20241108,000000,9.87,10.41,9.6805,10.19,108249,0
+ALGS.US,D,20241111,000000,10.32,17.7,10.32,13.99,3161531,0
+ALGS.US,D,20241112,000000,15.46,18,14.0902,17.85,1489976,0
+ALGS.US,D,20241113,000000,18.8,21.89,18.2,19.58,1221804,0
+ALGS.US,D,20241114,000000,19.43,20.44,15.66,19.46,673683,0
+ALGS.US,D,20241115,000000,19.91,20.59,17.26,19.17,424208,0
+ALGS.US,D,20241118,000000,19.45,20.15,17.85,20.12,389815,0
+ALGS.US,D,20241119,000000,19.79,24.8372,14.65,18.5,1525221,0
+ALGS.US,D,20241120,000000,18.51,19.85,17.88,18.2,496495,0
+ALGS.US,D,20241121,000000,18.17,19.9799,17.26,19.79,638852,0
+ALGS.US,D,20241122,000000,20.01,20.44,18.7506,20.04,437712,0
+ALGS.US,D,20241125,000000,20.3,21.885,19.5,20.46,435758,0
+ALGS.US,D,20241126,000000,20.48,22.46,19.5,21.35,371657,0
+ALGS.US,D,20241127,000000,22.61,23.7,21.51,22.99,278654,0
+ALGS.US,D,20241129,000000,23.425,25.51,23,25.51,399639,0
+ALGS.US,D,20241202,000000,26.28,27.89,25.06,25.72,557506,0
+ALGS.US,D,20241203,000000,25.72,27.03,24.04,26.75,369602,0
+ALGS.US,D,20241204,000000,26.05,27.31,25.78,25.78,356646,0
+ALGS.US,D,20241205,000000,25.79,28.8,25.35,27.97,370134,0
+ALGS.US,D,20241206,000000,28.82,30.43,27.41,28.67,465632,0
+ALGS.US,D,20241209,000000,28.67,28.67,25.52,27.56,364668,0
+ALGS.US,D,20241210,000000,28.52,31.8,27.1,30.82,546267,0
+ALGS.US,D,20241211,000000,32,34.7,30.41,34.53,537957,0
+ALGS.US,D,20241212,000000,34.26,35.3,32.2,33.11,311247,0
+ALGS.US,D,20241213,000000,35.33,35.45,32,34.07,317478,0
+ALGS.US,D,20241216,000000,34.08,35.89,33.01,33.66,324213,0
+ALGS.US,D,20241217,000000,33.93,34.99,28,34.47,642342,0
+ALGS.US,D,20241218,000000,35.51,38.3,31.112,33.01,570821,0
+ALGS.US,D,20241219,000000,35,39.3,34.6,38.35,449674,0
+ALGS.US,D,20241220,000000,36.78,41.64,36.35,39.84,469153,0
+ALGS.US,D,20241223,000000,42.1,42.9471,38.61,38.85,407161,0
+ALGS.US,D,20241224,000000,40.98,42.42,38.9,39.34,290741,0
+ALGS.US,D,20241226,000000,40,43.94,38.13,43.37,787957,0
+ALGS.US,D,20241227,000000,43,44.39,39.5373,41.15,464971,0
+ALGS.US,D,20241230,000000,39.88,41.14,37.06,40.47,352573,0
+ALGS.US,D,20241231,000000,41.15,41.3,34.53,39.84,617482,0
+ALGS.US,D,20250102,000000,40.45,42.25,38,39.82,457700,0
+ALGS.US,D,20250103,000000,40.35,44.3,40.2991,43.42,377187,0
+ALGS.US,D,20250106,000000,44.5,46.8,42.5001,45.62,555736,0
+ALGS.US,D,20250107,000000,46.25,46.315,40.56,40.92,509969,0
+ALGS.US,D,20250108,000000,40.13,40.8099,36.3601,38.39,373695,0
+ALGS.US,D,20250110,000000,36.09,37.12,28.1,33.71,670094,0
+ALGS.US,D,20250113,000000,32.08,35,31,34.34,319356,0
+ALGS.US,D,20250114,000000,35.04,35.295,29.35,30.05,346942,0
+ALGS.US,D,20250115,000000,30.84,33.4375,30.84,31.73,263272,0
+ALGS.US,D,20250116,000000,32.01,32.4305,30.3065,31.61,194322,0
+ALGS.US,D,20250117,000000,32.89,34.34,31.5,34.24,222939,0
+ALGS.US,D,20250121,000000,34.28,34.28,32.5,33.79,158747,0
+ALGS.US,D,20250122,000000,34.14,34.37,32,32.86,174603,0
+ALGS.US,D,20250123,000000,32.65,33.45,31.08,32,183102,0
+ALGS.US,D,20250124,000000,32.27,33.04,30.22,30.43,148861,0
+ALGS.US,D,20250127,000000,29.41,30.015,25.45,25.67,308524,0
+ALGS.US,D,20250128,000000,26.01,26.84,21.65,24.76,595135,0
+ALGS.US,D,20250129,000000,24.83,26.4,23.945,23.945,161757,0
+ALGS.US,D,20250130,000000,24.2,24.99,23.24,23.74,267162,0
+ALGS.US,D,20250131,000000,24.35,27.61,24.1,25.8,375065,0
+ALGS.US,D,20250203,000000,23.4,25.2375,22.56,22.57,201348,0
+ALGS.US,D,20250204,000000,23.01,26.15,22.9008,26.03,206859,0
+ALGS.US,D,20250205,000000,26,26.7,24.7,25.32,226167,0
+ALGS.US,D,20250206,000000,25.52,28.0999,25.02,27.5,261561,0
+ALGS.US,D,20250207,000000,27.64,28.9129,26.61,27.53,247828,0
+ALGS.US,D,20250210,000000,28.18,29.54,27.44,27.7,192188,0
+ALGS.US,D,20250211,000000,27,27.2992,25.5377,26.02,151048,0
+ALGS.US,D,20250212,000000,25.54,26.3825,20.1601,21.01,723399,0
+ALGS.US,D,20250213,000000,21.02,21.95,20.12,21.01,262047,0
+ALGS.US,D,20250214,000000,21.13,23.73,20.5369,23.67,307013,0
+ALGS.US,D,20250218,000000,24.11,24.325,22.48,22.79,130646,0
+ALGS.US,D,20250219,000000,22.38,23.1294,21.61,22.27,114530,0
+ALGS.US,D,20250220,000000,22.26,22.395,20.51,20.85,140675,0
+ALGS.US,D,20250221,000000,21.47,21.88,18.13,18.63,339064,0
+ALGS.US,D,20250224,000000,18.76,18.99,17.17,17.91,294465,0
+ALGS.US,D,20250225,000000,17.7,17.89,16.0191,17.33,276288,0
+ALGS.US,D,20250226,000000,17.63,18.75,17.3856,17.75,268698,0
+ALGS.US,D,20250227,000000,18.21,18.6147,16.6,16.76,184191,0
+ALGS.US,D,20250228,000000,16.08,17.39,15.88,16.87,134170,0
+ALGS.US,D,20250303,000000,17.18,17.2499,14.17,14.5,207222,0
+ALGS.US,D,20250304,000000,13.54,14.6,12.7601,14.34,251178,0
+ALGS.US,D,20250305,000000,14.11,14.5164,13.71,14.4,117190,0
+ALGS.US,D,20250306,000000,14.2,14.43,13.39,13.48,119482,0
+ALGS.US,D,20250307,000000,13.21,13.41,11.911,12.94,260431,0
+ALGS.US,D,20250310,000000,12.16,12.49,9.51,10.41,348520,0
+ALGS.US,D,20250311,000000,10.3,10.7999,9.6701,10.51,153465,0
+ALGS.US,D,20250312,000000,10.98,11.17,10.19,10.81,171870,0
+ALGS.US,D,20250313,000000,10.85,10.85,9.7,10.28,138861,0
+ALGS.US,D,20250314,000000,10.75,11.76,10.615,11.44,137755,0
+ALGS.US,D,20250317,000000,11.49,12.115,11.39,11.67,98157,0
+ALGS.US,D,20250318,000000,11.04,11.44,10.68,10.76,108716,0
+ALGS.US,D,20250319,000000,10.88,11.8971,10.81,11.75,128479,0
+ALGS.US,D,20250320,000000,11.45,12.19,11.2765,11.52,63796,0
+ALGS.US,D,20250321,000000,11.18,11.885,10.6391,10.75,96625,0
+ALGS.US,D,20250324,000000,11.03,11.6424,10.4501,11.63,126684,0
+ALGS.US,D,20250325,000000,11.63,11.83,10.5,10.75,197390,0
+ALGS.US,D,20250326,000000,11.22,11.22,9.51,9.66,198919,0
+ALGS.US,D,20250327,000000,9.39,9.7378,9.1377,9.66,99721,0
+ALGS.US,D,20250328,000000,9.53,9.7585,8.88,9.12,59348,0
+ALGS.US,D,20250331,000000,8.7,8.79,7.62,8.25,93627,0
+ALGS.US,D,20250401,000000,8.2,8.61,7.03,7.14,116839,0
+ALGS.US,D,20250402,000000,6.97,7.905,6.96,7.58,85992,0
+ALGS.US,D,20250403,000000,6.92,6.985,6.42,6.48,122571,0
+ALGS.US,D,20250404,000000,6.1,6.1,5.045,5.95,542873,0
+ALGS.US,D,20250407,000000,5.59,5.73,4.81,5.05,428309,0
+ALGS.US,D,20250408,000000,5.57,5.79,4.51,4.71,210943,0
+ALGS.US,D,20250409,000000,4.46,5.19,4.265,5.03,260769,0
+ALGS.US,D,20250410,000000,4.8,4.98,3.915,3.99,309543,0
+ALGS.US,D,20250411,000000,3.98,4.35,3.76,4.08,257744,0
+ALGS.US,D,20250414,000000,4.28,4.77,4.13,4.61,126024,0
+ALGS.US,D,20250415,000000,4.6,5.67,4.6,4.72,267651,0
+ALGS.US,D,20250416,000000,4.63,4.97,4.33,4.57,99057,0
+ALGS.US,D,20250417,000000,4.61,4.79,4.42,4.68,79751,0
+ALGS.US,D,20250421,000000,4.54,4.83,4.43,4.62,111358,0
+ALGS.US,D,20250422,000000,4.71,5.19,4.55,5.14,97931,0
+ALGS.US,D,20250423,000000,5.57,5.94,5.21,5.36,155787,0
+ALGS.US,D,20250424,000000,5.32,5.9,5.28,5.83,144246,0
+ALGS.US,D,20250425,000000,5.87,5.9999,5.38,5.45,124251,0
+ALGS.US,D,20250428,000000,5.43,5.59,5.1,5.3,69543,0
+ALGS.US,D,20250429,000000,5.24,5.545,5.17,5.25,56025,0
+ALGS.US,D,20250430,000000,5.1,5.58,4.77,5.58,67519,0
+ALGS.US,D,20250501,000000,5.76,6.32,5.4631,6.035,124708,0
+ALGS.US,D,20250502,000000,6.12,6.35,5.57,5.6,164497,0
+ALGS.US,D,20250505,000000,5.6,5.71,4.9005,5.05,174014,0
+ALGS.US,D,20250506,000000,5.39,5.39,4.52,4.58,170315,0
+ALGS.US,D,20250507,000000,4.63,4.64,4.31,4.36,73631,0
+ALGS.US,D,20250508,000000,4.36,4.99,4.2,4.87,214461,0
+ALGS.US,D,20250509,000000,4.85,5,4.465,4.48,137703,0
+ALGS.US,D,20250512,000000,4.71,5.75,4.6,5.68,315566,0
+ALGS.US,D,20250513,000000,5.79,6.45,5.75,5.94,371988,0
+ALGS.US,D,20250514,000000,5.94,6.44,5.44,5.56,316646,0
+ALGS.US,D,20250515,000000,5.48,5.91,5.23,5.8,133315,0
+ALGS.US,D,20250516,000000,5.89,6.08,5.57,5.84,157575,0
+ALGS.US,D,20250519,000000,5.67,5.9732,5.5055,5.89,50456,0
+ALGS.US,D,20250520,000000,6,6.28,5.7657,6.06,245724,0
+ALGS.US,D,20250521,000000,5.88,6.08,5.45,5.63,118064,0
+ALGS.US,D,20250522,000000,5.53,5.9,5.4585,5.67,60788,0
+ALGS.US,D,20250523,000000,5.52,5.81,5.33,5.5,76005,0
+ALGS.US,D,20250527,000000,5.66,5.9539,5.5,5.59,107776,0
+ALGS.US,D,20250528,000000,5.53,5.8789,5.47,5.79,125885,0
+ALGS.US,D,20250529,000000,5.83,6.12,5.55,5.735,96746,0
+ALGS.US,D,20250530,000000,5.58,5.58,5.12,5.29,162500,0
+ALGS.US,D,20250602,000000,5.26,5.5578,5.1201,5.25,34414,0
+ALGS.US,D,20250603,000000,5.28,5.95,5.2715,5.95,126712,0
+ALGS.US,D,20250604,000000,5.87,6.53,5.7625,6.29,150317,0
+ALGS.US,D,20250605,000000,6.25,6.54,5.91,6.05,78786,0
+ALGS.US,D,20250606,000000,6.24,7.4591,6.18,7.2,258244,0
+ALGS.US,D,20250609,000000,7.54,7.78,6.9,7.19,226664,0
+ALGS.US,D,20250610,000000,7.35,7.79,6.9,7.3,343529,0
+ALGS.US,D,20250611,000000,7.52,8.1593,7.36,7.89,173817,0
+ALGS.US,D,20250612,000000,7.8,8.3499,7.54,8.03,103565,0
+ALGS.US,D,20250613,000000,7.69,8.36,7.5925,7.71,137241,0
+ALGS.US,D,20250616,000000,7.9,8.2775,7.78,8.05,66495,0
+ALGS.US,D,20250617,000000,8,8.06,7.5011,7.53,92510,0
+ALGS.US,D,20250618,000000,7.58,8.49,7.4284,8.37,111049,0
+ALGS.US,D,20250620,000000,8.5,8.5,7.55,7.55,152862,0
+ALGS.US,D,20250623,000000,7.54,7.84,7.11,7.18,59013,0
+ALGS.US,D,20250624,000000,7.21,8.655,7.21,8.24,137578,0
+ALGS.US,D,20250625,000000,8.18,8.544,7.42,7.63,141345,0
+ALGS.US,D,20250626,000000,7.68,7.68,7.11,7.14,72021,0
+ALGS.US,D,20250627,000000,7.15,7.46,6.88,7.21,87518,0
+ALGS.US,D,20250630,000000,7.29,7.435,7,7.21,57952,0
+ALGS.US,D,20250701,000000,7.11,7.42,6.8242,7.39,67251,0
+ALGS.US,D,20250702,000000,7.39,7.75,7.1664,7.31,52325,0
+ALGS.US,D,20250703,000000,7.39,8.06,7.2515,7.84,96005,0
+ALGS.US,D,20250707,000000,7.71,7.74,7.3,7.5,57699,0
+ALGS.US,D,20250708,000000,7.6,8.5,7.6,8.24,134884,0
+ALGS.US,D,20250709,000000,8.38,9.1,8.18,8.66,289194,0
+ALGS.US,D,20250710,000000,8.64,8.88,8.43,8.79,53597,0
+ALGS.US,D,20250711,000000,8.8,8.85,8.26,8.36,60730,0
+ALGS.US,D,20250714,000000,8.25,8.8004,8.13,8.69,55283,0
+ALGS.US,D,20250715,000000,8.69,8.9522,8.2601,8.5,50714,0
+ALGS.US,D,20250716,000000,8.64,8.69,8.2,8.68,56517,0
+ALGS.US,D,20250717,000000,8.8,9.3,8.6101,9.04,131332,0
+ALGS.US,D,20250718,000000,9.19,9.48,8.84,9.16,79666,0
+ALGS.US,D,20250721,000000,9.24,9.92,8.64,8.64,170706,0
+ALGS.US,D,20250722,000000,8.7,9.215,8.18,9.12,81177,0
+ALGS.US,D,20250723,000000,9.16,9.44,8.94,9.28,46007,0
+ALGS.US,D,20250724,000000,8.95,9.1108,8.672,8.91,38744,0
+ALGS.US,D,20250725,000000,9.02,9.2,8.58,9.13,47451,0
+ALGS.US,D,20250728,000000,9.12,9.25,8.7,8.76,41347,0
+ALGS.US,D,20250729,000000,8.9,8.98,8.01,8.04,75064,0
+ALGS.US,D,20250730,000000,8.01,8.5478,7.7,7.93,49068,0
+ALGS.US,D,20250731,000000,7.89,8.175,7.27,7.28,58184,0
+ALGS.US,D,20250801,000000,7.21,7.96,7.01,7.46,49221,0
+ALGS.US,D,20250804,000000,7.59,8,7.42,8,28840,0
+ALGS.US,D,20250805,000000,7.45,8.2215,7.45,7.91,47797,0
+ALGS.US,D,20250806,000000,8,8.42,7.57,8.04,60046,0
+ALGS.US,D,20250807,000000,7.73,8.24,7.09,8.13,114374,0
+ALGS.US,D,20250808,000000,8.2,8.49,7.54,7.69,84998,0
+ALGS.US,D,20250811,000000,7.69,7.9738,7.295,7.57,51106,0
+ALGS.US,D,20250812,000000,7.67,7.97,7.435,7.435,56664,0
+ALGS.US,D,20250813,000000,7.57,7.765,7.3049,7.65,58784,0
+ALGS.US,D,20250814,000000,7.35,7.85,7.35,7.585,37088,0
+ALGS.US,D,20250815,000000,7.69,7.84,7.42,7.7,54558,0
+ALGS.US,D,20250818,000000,7.89,9,7.7822,8.77,74405,0
+ALGS.US,D,20250819,000000,8.82,8.86,8.29,8.82,93116,0
+ALGS.US,D,20250820,000000,8.84,8.9899,8.42,8.85,30745,0
+ALGS.US,D,20250821,000000,8.81,10.1,8.39,9.84,153414,0
+ALGS.US,D,20250822,000000,9.88,10.8331,9.3883,10.2,112747,0
+ALGS.US,D,20250825,000000,10.2,10.7793,9.92,10.21,147553,0
+ALGS.US,D,20250826,000000,10.0119,11.03,10.0119,10.98,137109,0
+ALGS.US,D,20250827,000000,10.72,11.671,10.503,11.33,102980,0
+ALGS.US,D,20250828,000000,11.35,11.7,10.6897,11.06,83302,0
+ALGS.US,D,20250829,000000,11.06,11.1925,10.0701,10.55,61988,0
+ALGS.US,D,20250902,000000,10.25,10.79,10.01,10.62,44425,0
+ALGS.US,D,20250903,000000,10.405,10.855,10.405,10.8,23676,0
+ALGS.US,D,20250904,000000,10.5,10.77,10.01,10.74,24945,0
+ALGS.US,D,20250905,000000,10.69,11.43,10.48,11.34,63660,0
+ALGS.US,D,20250908,000000,11.45,11.65,10.895,11.11,56035,0
+ALGS.US,D,20250909,000000,10.89,11.2718,10.66,11.22,27491,0
+ALGS.US,D,20250910,000000,11.16,11.6499,10.7,10.71,84108,0
+ALGS.US,D,20250911,000000,10.82,10.995,10.3824,10.88,41530,0
+ALGS.US,D,20250912,000000,10.71,10.825,10.1,10.2,48314,0
+ALGS.US,D,20250915,000000,10.28,10.282,9.28,9.37,94073,0
+ALGS.US,D,20250916,000000,9.37,9.37,8.9,8.95,44867,0
+ALGS.US,D,20250917,000000,9.07,9.64,9.07,9.22,39317,0
+ALGS.US,D,20250918,000000,9.52,10.355,9.5,9.99,83079,0
+ALGS.US,D,20250919,000000,10,10.25,9.67,9.67,73146,0
+ALGS.US,D,20250922,000000,9.67,9.73,9.4007,9.53,31743,0
+ALGS.US,D,20250923,000000,9.57,10.5,9.47,10.25,99187,0
+ALGS.US,D,20250924,000000,10.58,11.3874,10.5,10.75,141671,0
+ALGS.US,D,20250925,000000,10.5,10.5,9.17,9.36,168015,0
+ALGS.US,D,20250926,000000,9.21,9.79,8.91,9.79,55890,0
+ALGS.US,D,20250929,000000,9.78,9.97,9.15,9.62,61474,0
+ALGS.US,D,20250930,000000,9.59,9.82,9.1888,9.8,51875,0
+ALGS.US,D,20251001,000000,9.96,10.4368,9.5965,10.29,50137,0
+ALGS.US,D,20251002,000000,10.32,10.7,10.11,10.24,40660,0
+ALGS.US,D,20251003,000000,10.18,10.18,9.6,10.07,86985,0
+ALGS.US,D,20251006,000000,10.11,10.305,9.89,10.22,54579,0
+ALGS.US,D,20251007,000000,10.4,10.65,9.6582,9.84,103887,0
+ALGS.US,D,20251008,000000,9.97,10.05,9.61,9.93,62542,0
+ALGS.US,D,20251009,000000,9.9,10.36,9.79,10.21,143293,0
+ALGS.US,D,20251010,000000,10.27,10.31,9.28,9.43,115132,0
+ALGS.US,D,20251013,000000,9.44,9.78,9.0844,9.47,179944,0
+ALGS.US,D,20251014,000000,9.18,9.66,9.02,9.66,116299,0
+ALGS.US,D,20251015,000000,9.61,10.4366,9.4501,10.38,135933,0
+ALGS.US,D,20251016,000000,10.38,11.22,10.1831,10.51,248556,0
+ALGS.US,D,20251017,000000,10.53,10.796,9.66,9.99,69309,0
+ALGS.US,D,20251020,000000,10.2,10.69,10.03,10.445,72831,0
+ALGS.US,D,20251021,000000,10.52,10.8899,10.18,10.49,45304,0
+ALGS.US,D,20251022,000000,10.28,10.35,9.6,9.84,110928,0
+ALGS.US,D,20251023,000000,9.95,10.3,9.25,9.49,77125,0
+ALGS.US,D,20251024,000000,9.6,10.1,9.47,9.685,52978,0
+ALGS.US,D,20251027,000000,9.79,10.06,9.52,9.77,48614,0
+ALGS.US,D,20251028,000000,9.84,10.06,9.12,9.32,129769,0
+ALGS.US,D,20251029,000000,9.28,9.3813,8.515,8.61,146450,0
+ALGS.US,D,20251030,000000,8.6,8.72,8.14,8.2,67267,0
+ALGS.US,D,20251031,000000,8.18,8.76,8.07,8.25,61374,0
+ALGS.US,D,20251103,000000,8.28,8.469,7.4526,7.53,80905,0
+ALGS.US,D,20251104,000000,7.38,7.72,7.1,7.21,97810,0
+ALGS.US,D,20251105,000000,7.23,7.4921,7.06,7.33,75889,0
+ALGS.US,D,20251106,000000,6.88,7.3,6.1,7.1,152561,0
+ALGS.US,D,20251107,000000,6.22,7.17,6.2,7.07,76332,0
+ALGS.US,D,20251110,000000,7.21,7.305,6.68,6.885,64095,0
+ALGS.US,D,20251111,000000,6.76,6.9,6.54,6.68,68441,0
+ALGS.US,D,20251112,000000,6.73,6.998,6.35,6.455,52699,0
+ALGS.US,D,20251113,000000,6.31,6.6235,5.93,6.07,73835,0
+ALGS.US,D,20251114,000000,5.88,6.73,5.81,6.66,72032,0
+ALGS.US,D,20251117,000000,6.65,7.3083,6.639,7.02,57856,0
+ALGS.US,D,20251118,000000,6.95,8.19,6.94,7.92,113034,0
+ALGS.US,D,20251119,000000,8,8.59,8,8.23,92251,0
+ALGS.US,D,20251120,000000,8.43,8.63,8.0739,8.26,132226,0
+ALGS.US,D,20251121,000000,8.37,9.22,8.0895,9.21,97663,0
+ALGS.US,D,20251124,000000,9.21,9.58,8.6884,9.515,92494,0
+ALGS.US,D,20251125,000000,9.52,9.98,9.385,9.66,92073,0
+ALGS.US,D,20251126,000000,9.47,9.98,9.47,9.86,49379,0
+ALGS.US,D,20251128,000000,9.95,9.95,9.5,9.58,26937,0
+ALGS.US,D,20251201,000000,9.37,9.9201,9.18,9.3,114285,0
+ALGS.US,D,20251202,000000,9.35,9.475,9.1,9.21,98929,0
+ALGS.US,D,20251203,000000,9.2,9.995,9.14,9.87,52705,0
+ALGS.US,D,20251204,000000,9.89,10.45,9.8,10.09,69391,0
+ALGS.US,D,20251205,000000,10.12,10.255,9.84,9.99,33843,0
+ALGS.US,D,20251208,000000,10.17,10.835,10.08,10.78,59152,0
+ALGS.US,D,20251209,000000,10.73,11.17,10.4859,11.08,44805,0
+ALGS.US,D,20251210,000000,11.08,11.5,10.6535,11.33,88182,0
+ALGS.US,D,20251211,000000,11.3,11.63,11.2,11.51,50884,0
+ALGS.US,D,20251212,000000,11.61,13.68,11.44,13.295,194977,0
+ALGS.US,D,20251215,000000,13.43,13.6892,11.45,12,182620,0
+ALGS.US,D,20251216,000000,11.92,12.095,11.04,11.47,65053,0
+ALGS.US,D,20251217,000000,11.69,11.91,10.45,10.63,81981,0
+ALGS.US,D,20251218,000000,10.75,11,10.19,10.37,53729,0
+ALGS.US,D,20251219,000000,10.32,11.0445,10.32,10.68,58447,0
+ALGS.US,D,20251222,000000,10.64,11.5,10.1001,10.75,48738,0
+ALGS.US,D,20251223,000000,10.64,11.0313,9.9,9.95,32688,0
+ALGS.US,D,20251224,000000,9.95,10.69,9.81,10.52,45963,0
+ALGS.US,D,20251226,000000,10.5,10.5,9.85,10.11,29597,0
+ALGS.US,D,20251229,000000,9.99,10.005,9.3301,9.65,57631,0
+ALGS.US,D,20251230,000000,9.57,9.9125,9.12,9.12,42943,0
+ALGS.US,D,20251231,000000,9.01,9.6,9,9.32,54204,0
+ALGS.US,D,20260102,000000,9.32,9.67,9.13,9.13,18217,0
+ALGS.US,D,20260105,000000,9.14,9.9999,8.25,8.41,145904,0
+ALGS.US,D,20260106,000000,8.35,8.9,8.35,8.76,23148,0
+ALGS.US,D,20260107,000000,8.91,9.65,8.91,9.65,64526,0
+ALGS.US,D,20260108,000000,9.65,10.49,9.61,10.33,88859,0
+ALGS.US,D,20260109,000000,10.41,10.45,9,9,88909,0
+ALGS.US,D,20260112,000000,9,9.065,8.39,8.71,110074,0
+ALGS.US,D,20260113,000000,8.59,9.43,8.52,9.24,47504,0
+ALGS.US,D,20260114,000000,9.23,9.34,8.8,9.05,87481,0
+ALGS.US,D,20260115,000000,9.02,9.39,8.2,8.26,86961,0
+ALGS.US,D,20260116,000000,8.29,8.6437,7.94,7.94,65988,0
+ALGS.US,D,20260120,000000,7.69,8.285,7.61,8.01,83630,0
+ALGS.US,D,20260121,000000,8.13,8.9899,7.77,8,80965,0
+ALGS.US,D,20260122,000000,7.94,8.8118,7.94,8.54,123885,0
+ALGS.US,D,20260123,000000,8.87,8.99,8.02,8.12,158828,0
+ALGS.US,D,20260126,000000,8.04,8.49,7.92,8.39,78293,0
+ALGS.US,D,20260127,000000,8.4,8.6599,7.97,8.59,94293,0
+ALGS.US,D,20260128,000000,8.69,8.95,8.06,8.06,80030,0
+ALGS.US,D,20260129,000000,8.13,8.17,7.7,8.115,49471,0
+ALGS.US,D,20260130,000000,7.89,8.15,7.7,8.07,40148,0
+ALGS.US,D,20260202,000000,7.98,8.39,7.76,7.95,81199,0
+ALGS.US,D,20260203,000000,7.94,8.31,7.23,7.52,56490,0
+ALGS.US,D,20260204,000000,7.35,8,6.81,7.07,52875,0
+ALGS.US,D,20260205,000000,7.02,7.1651,6.49,6.49,73722,0
+ALGS.US,D,20260206,000000,6.7,7.465,6.7,7.32,78081,0
+ALGS.US,D,20260209,000000,7.285,7.3899,7.065,7.23,16865,0
+ALGS.US,D,20260210,000000,7.24,7.73,7.17,7.18,27753,0
+ALGS.US,D,20260211,000000,7.2,7.76,6.98,7.46,76649,0
+ALGS.US,D,20260212,000000,7.6,7.6,6.99,6.99,33657,0
+ALGS.US,D,20260213,000000,7.01,7.71,6.905,6.91,50031,0
+ALGS.US,D,20260217,000000,6.91,6.97,6.23,6.68,66187,0
+ALGS.US,D,20260218,000000,6.59,7.07,6.59,6.845,20292,0
diff --git a/daily/us/nasdaq stocks/1/alhc.us.txt b/daily/us/nasdaq stocks/1/alhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a46a5b4cd0796807f6701d5b0af5ae615ae7892
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alhc.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALHC.US,D,20210326,000000,19.05,19.7,16.32,17.31,5326900,0
+ALHC.US,D,20210329,000000,17,19.24,17,19,1483188,0
+ALHC.US,D,20210330,000000,18.75,20.86,18.25,19.94,1447088,0
+ALHC.US,D,20210331,000000,20.32,22.15,20,21.93,1197380,0
+ALHC.US,D,20210401,000000,21.5,24,20.58,23.2,3178809,0
+ALHC.US,D,20210405,000000,23.85,23.99,22.59,23.52,446267,0
+ALHC.US,D,20210406,000000,23.73,24.8,23.52,23.59,721330,0
+ALHC.US,D,20210407,000000,23.84,24.14,21.5647,21.77,209591,0
+ALHC.US,D,20210408,000000,21.77,23.15,21.5001,22.77,269418,0
+ALHC.US,D,20210409,000000,22.51,24,21.8328,23.83,248811,0
+ALHC.US,D,20210412,000000,23.77,24.34,23.2015,23.52,547940,0
+ALHC.US,D,20210413,000000,23.63,24.03,23.08,23.8,561699,0
+ALHC.US,D,20210414,000000,24,25,23.8349,24.66,543370,0
+ALHC.US,D,20210415,000000,24.66,26,24.3988,25.58,178578,0
+ALHC.US,D,20210416,000000,25.81,26.17,25.32,26.06,256036,0
+ALHC.US,D,20210419,000000,26.08,26.08,24.44,25.13,268342,0
+ALHC.US,D,20210420,000000,24.51,25.69,22.3,23.02,601756,0
+ALHC.US,D,20210421,000000,22.82,24.33,22.68,23.5,196543,0
+ALHC.US,D,20210422,000000,23.46,23.6299,22.55,23,259848,0
+ALHC.US,D,20210423,000000,23.21,24.7762,22.75,24.71,183808,0
+ALHC.US,D,20210426,000000,24.64,28.02,24.4345,26.76,467951,0
+ALHC.US,D,20210427,000000,27,27.36,26,26.01,279806,0
+ALHC.US,D,20210428,000000,26.08,27.16,25.65,26.77,152998,0
+ALHC.US,D,20210429,000000,26.77,27.6599,26.43,26.73,393565,0
+ALHC.US,D,20210430,000000,26.74,26.93,26.05,26.54,276726,0
+ALHC.US,D,20210503,000000,26.84,28.46,25.5,26.34,205433,0
+ALHC.US,D,20210504,000000,26.02,27.3,25.2601,27.13,251513,0
+ALHC.US,D,20210505,000000,27.09,28.5921,26.51,26.89,186335,0
+ALHC.US,D,20210506,000000,26.67,27.57,24.76,25.14,476895,0
+ALHC.US,D,20210507,000000,25.11,26.095,23.41,23.62,548579,0
+ALHC.US,D,20210510,000000,24.07,24.07,21.42,21.51,270815,0
+ALHC.US,D,20210511,000000,20.71,22.56,20.24,22.11,177310,0
+ALHC.US,D,20210512,000000,22.25,22.45,20.88,21.32,248237,0
+ALHC.US,D,20210513,000000,21.21,23.05,20.26,20.57,214098,0
+ALHC.US,D,20210514,000000,20.55,20.97,19.83,20.96,205102,0
+ALHC.US,D,20210517,000000,21.3,23.23,21.3,22.58,224063,0
+ALHC.US,D,20210518,000000,23.03,24.015,21.38,22.39,365602,0
+ALHC.US,D,20210519,000000,22.35,24.05,21.5718,22.74,279857,0
+ALHC.US,D,20210520,000000,22.69,23.42,22.64,23.22,297382,0
+ALHC.US,D,20210521,000000,23.29,24.017,22.79,23.75,372714,0
+ALHC.US,D,20210524,000000,23.74,24.599,22.81,23,336133,0
+ALHC.US,D,20210525,000000,23.16,24.55,22.64,24.01,371812,0
+ALHC.US,D,20210526,000000,24.1,24.91,23.54,24.07,423979,0
+ALHC.US,D,20210527,000000,23.98,25.26,23.6,25.02,221886,0
+ALHC.US,D,20210528,000000,25.12,26.1709,24.63,25.23,292493,0
+ALHC.US,D,20210601,000000,25.11,25.36,23.7,25,227000,0
+ALHC.US,D,20210602,000000,24.99,25.72,24.75,25.07,236583,0
+ALHC.US,D,20210603,000000,24.85,25.08,23.33,23.44,309213,0
+ALHC.US,D,20210604,000000,23.44,23.8384,22.865,23.37,160525,0
+ALHC.US,D,20210607,000000,23.35,23.717,22.81,23.21,211719,0
+ALHC.US,D,20210608,000000,23.16,24.41,23.16,24.07,299482,0
+ALHC.US,D,20210609,000000,24.11,25.18,23.71,23.84,254030,0
+ALHC.US,D,20210610,000000,23.6,23.86,22.83,23.66,199293,0
+ALHC.US,D,20210611,000000,23.73,23.73,22.93,23.6,184328,0
+ALHC.US,D,20210614,000000,23.72,25.25,23.22,24.51,322527,0
+ALHC.US,D,20210615,000000,24.72,25.73,24.59,25.51,271098,0
+ALHC.US,D,20210616,000000,25.44,27.16,24.35,26.75,369298,0
+ALHC.US,D,20210617,000000,26.38,27.92,26.23,26.35,480277,0
+ALHC.US,D,20210618,000000,26.56,27.44,25.99,26.8,1802706,0
+ALHC.US,D,20210621,000000,26.84,27.74,26.3,27.27,268628,0
+ALHC.US,D,20210622,000000,26.81,27.4,26.295,26.48,150745,0
+ALHC.US,D,20210623,000000,26.48,26.96,26.08,26.41,269627,0
+ALHC.US,D,20210624,000000,26.37,26.53,25.5,25.64,193533,0
+ALHC.US,D,20210625,000000,25.42,25.69,24.63,24.82,3395818,0
+ALHC.US,D,20210628,000000,25.06,25.2,23.76,24.25,442079,0
+ALHC.US,D,20210629,000000,24.25,24.52,23.255,23.29,175026,0
+ALHC.US,D,20210630,000000,23.13,23.58,22.885,23.37,350613,0
+ALHC.US,D,20210701,000000,23.35,23.4,22.7201,22.79,148839,0
+ALHC.US,D,20210702,000000,22.9,23,22.245,22.92,184961,0
+ALHC.US,D,20210706,000000,23.07,23.17,22.58,22.98,154995,0
+ALHC.US,D,20210707,000000,23.03,23.5,22.521,23.47,216367,0
+ALHC.US,D,20210708,000000,23.11,23.11,22.15,22.46,192980,0
+ALHC.US,D,20210709,000000,22.6,22.75,21.47,21.49,191836,0
+ALHC.US,D,20210712,000000,21.72,21.84,21.08,21.65,276772,0
+ALHC.US,D,20210713,000000,21.58,21.92,21.09,21.21,140385,0
+ALHC.US,D,20210714,000000,21.34,21.34,19.92,20.59,333752,0
+ALHC.US,D,20210715,000000,20.65,20.8299,20.02,20.74,174477,0
+ALHC.US,D,20210716,000000,20.9,21.2699,20.16,20.27,242626,0
+ALHC.US,D,20210719,000000,20.03,20.45,19.77,20.1,183856,0
+ALHC.US,D,20210720,000000,20.31,20.44,19.81,19.97,250359,0
+ALHC.US,D,20210721,000000,20.05,20.58,19.78,20.18,170442,0
+ALHC.US,D,20210722,000000,20.25,20.46,19.9445,20.24,153307,0
+ALHC.US,D,20210723,000000,20.25,21.18,20.01,20.3,133080,0
+ALHC.US,D,20210726,000000,20.38,20.4,19.49,19.66,64679,0
+ALHC.US,D,20210727,000000,19.71,19.98,18.91,19.81,176660,0
+ALHC.US,D,20210728,000000,19.75,21.07,19.71,20.97,317542,0
+ALHC.US,D,20210729,000000,21.1,21.51,20.76,21.29,79055,0
+ALHC.US,D,20210730,000000,21.38,21.81,20.58,20.83,117970,0
+ALHC.US,D,20210802,000000,20.88,21.12,20.32,20.85,209753,0
+ALHC.US,D,20210803,000000,20.91,21.86,20.67,20.9,131680,0
+ALHC.US,D,20210804,000000,20.74,20.985,19.99,20.51,92002,0
+ALHC.US,D,20210805,000000,20.38,21,20.01,20.96,282608,0
+ALHC.US,D,20210806,000000,21,21.05,19.6,20.24,304148,0
+ALHC.US,D,20210809,000000,20.17,20.55,19.72,20.21,428225,0
+ALHC.US,D,20210810,000000,20.34,20.6,18.28,18.51,337432,0
+ALHC.US,D,20210811,000000,18.43,18.52,17.37,17.65,193562,0
+ALHC.US,D,20210812,000000,17.89,18.18,17.1487,17.99,254385,0
+ALHC.US,D,20210813,000000,17.9,19.34,17.83,19.26,200065,0
+ALHC.US,D,20210816,000000,19.38,19.7912,19.18,19.61,346205,0
+ALHC.US,D,20210817,000000,19.36,19.67,18.36,18.62,162146,0
+ALHC.US,D,20210818,000000,18.58,18.69,18.24,18.39,103688,0
+ALHC.US,D,20210819,000000,18.16,18.69,17.86,18.44,345430,0
+ALHC.US,D,20210820,000000,18.25,18.58,17.9,18.54,162292,0
+ALHC.US,D,20210823,000000,18.6,18.7,17.76,17.88,206152,0
+ALHC.US,D,20210824,000000,17.88,18.4725,17.67,17.86,92566,0
+ALHC.US,D,20210825,000000,17.85,18.04,17.67,17.77,75311,0
+ALHC.US,D,20210826,000000,17.79,17.965,17.5,17.64,113389,0
+ALHC.US,D,20210827,000000,17.71,18.67,17.6,18.28,153019,0
+ALHC.US,D,20210830,000000,18.22,18.38,17.89,18.2,243587,0
+ALHC.US,D,20210831,000000,18.16,18.185,17.42,17.67,151672,0
+ALHC.US,D,20210901,000000,17.74,18.25,17.14,18.18,253123,0
+ALHC.US,D,20210902,000000,18.375,19.63,18.23,19.58,352604,0
+ALHC.US,D,20210903,000000,19.38,20.55,19.38,20.4,292044,0
+ALHC.US,D,20210907,000000,20.36,20.36,19.62,19.68,164859,0
+ALHC.US,D,20210908,000000,19.36,19.61,17.84,17.98,260425,0
+ALHC.US,D,20210909,000000,17.97,19.02,17.9,18.31,101441,0
+ALHC.US,D,20210910,000000,18.73,19.15,18.2,18.76,164757,0
+ALHC.US,D,20210913,000000,18.76,18.95,18.39,18.52,131391,0
+ALHC.US,D,20210914,000000,18.55,18.88,17.66,17.83,196747,0
+ALHC.US,D,20210915,000000,17.67,18.18,17.1,17.22,233304,0
+ALHC.US,D,20210916,000000,17.15,18.13,17.14,17.47,312601,0
+ALHC.US,D,20210917,000000,17.66,18.73,17.38,18.71,634155,0
+ALHC.US,D,20210920,000000,18.31,18.66,17.53,18.06,145273,0
+ALHC.US,D,20210921,000000,18.07,18.55,17.85,17.88,201973,0
+ALHC.US,D,20210922,000000,17.97,18.46,17.45,17.75,377718,0
+ALHC.US,D,20210923,000000,17.7,17.96,17.12,17.22,393221,0
+ALHC.US,D,20210924,000000,17.21,17.44,16.52,16.84,422161,0
+ALHC.US,D,20210927,000000,16.81,16.98,16.41,16.69,709815,0
+ALHC.US,D,20210928,000000,16.5,16.835,15.835,16.68,281844,0
+ALHC.US,D,20210929,000000,16.67,17.47,16.36,16.58,266640,0
+ALHC.US,D,20210930,000000,16.79,16.79,15,15.98,836235,0
+ALHC.US,D,20211001,000000,16.32,17.05,15.96,16.82,234121,0
+ALHC.US,D,20211004,000000,16.84,17.33,16.38,16.67,241616,0
+ALHC.US,D,20211005,000000,16.74,17.31,16.2,16.24,343247,0
+ALHC.US,D,20211006,000000,16.25,17.04,15.88,16.91,270020,0
+ALHC.US,D,20211007,000000,17.03,17.36,16.545,17.06,261445,0
+ALHC.US,D,20211008,000000,17.04,17.71,16.78,17.47,223301,0
+ALHC.US,D,20211011,000000,17.4,17.99,17.1,17.31,435409,0
+ALHC.US,D,20211012,000000,17.31,17.31,16.78,17.01,514346,0
+ALHC.US,D,20211013,000000,17.24,19.02,17.18,18.75,1003956,0
+ALHC.US,D,20211014,000000,18.92,19.26,18.21,19.05,595646,0
+ALHC.US,D,20211015,000000,18.39,19.27,18.39,18.62,228959,0
+ALHC.US,D,20211018,000000,18.36,19.01,18.22,18.27,228948,0
+ALHC.US,D,20211019,000000,18.49,19.01,18.3575,18.76,271549,0
+ALHC.US,D,20211020,000000,18.92,19.56,18.104,19.25,568272,0
+ALHC.US,D,20211021,000000,19.49,19.94,19.285,19.9,286259,0
+ALHC.US,D,20211022,000000,19.97,19.98,18.2366,19.8,190582,0
+ALHC.US,D,20211025,000000,19.88,20.01,19.74,19.91,389830,0
+ALHC.US,D,20211026,000000,19.84,20.1,19.47,19.69,318348,0
+ALHC.US,D,20211027,000000,19.7,19.93,19.31,19.57,381263,0
+ALHC.US,D,20211028,000000,19.64,20.06,19.64,19.89,345838,0
+ALHC.US,D,20211029,000000,19.82,20,19.7,19.86,296609,0
+ALHC.US,D,20211101,000000,20.28,20.28,19.1191,19.95,744546,0
+ALHC.US,D,20211102,000000,19.97,20.45,19.625,19.95,508877,0
+ALHC.US,D,20211103,000000,19.89,20.17,19.68,19.99,651095,0
+ALHC.US,D,20211104,000000,20.03,21.2,20.01,20.9,708908,0
+ALHC.US,D,20211105,000000,20.13,22.5,18.8134,22.1,879903,0
+ALHC.US,D,20211108,000000,20.5,21.165,18.9022,19.4,1391526,0
+ALHC.US,D,20211109,000000,19.41,21.245,19,21.21,977901,0
+ALHC.US,D,20211110,000000,21.23,23.35,21.23,22.16,712547,0
+ALHC.US,D,20211111,000000,22.13,23.16,22,22.48,519077,0
+ALHC.US,D,20211112,000000,22,22.16,20.61,21.63,970230,0
+ALHC.US,D,20211115,000000,21.8,22.55,21.63,22.48,563944,0
+ALHC.US,D,20211116,000000,22.5,23.11,21.81,22.85,666783,0
+ALHC.US,D,20211117,000000,21.72,22.62,20.55,21.18,1084457,0
+ALHC.US,D,20211118,000000,21.34,23,21.095,21.73,1449177,0
+ALHC.US,D,20211119,000000,21.65,23.005,21.35,21.75,6623687,0
+ALHC.US,D,20211122,000000,22.23,23,20.59,20.69,2027358,0
+ALHC.US,D,20211123,000000,20.56,20.75,17.4,18.12,1983107,0
+ALHC.US,D,20211124,000000,17.96,19.01,16.69,18.71,1203807,0
+ALHC.US,D,20211126,000000,18.07,18.43,17.17,17.34,684219,0
+ALHC.US,D,20211129,000000,17.54,17.605,16.33,16.62,1004250,0
+ALHC.US,D,20211130,000000,16.55,16.68,15.55,16.21,1177460,0
+ALHC.US,D,20211201,000000,16.54,16.74,15.13,15.16,611494,0
+ALHC.US,D,20211202,000000,15.38,16.02,15.11,15.39,1130242,0
+ALHC.US,D,20211203,000000,15.74,16.073,13.95,14.65,958157,0
+ALHC.US,D,20211206,000000,14.7,15,14.01,14.77,1558350,0
+ALHC.US,D,20211207,000000,15.09,15.97,14.93,15.15,1276008,0
+ALHC.US,D,20211208,000000,15.16,15.515,14.44,14.88,752399,0
+ALHC.US,D,20211209,000000,14.8,15.05,13.93,14.05,1227714,0
+ALHC.US,D,20211210,000000,14.16,14.345,13.46,13.75,1164965,0
+ALHC.US,D,20211213,000000,13.67,14.02,12.92,13.6,671849,0
+ALHC.US,D,20211214,000000,13.81,14.2,13.38,13.52,750324,0
+ALHC.US,D,20211215,000000,13.45,13.74,13,13.7,791630,0
+ALHC.US,D,20211216,000000,13.87,14.37,13,13.1,1021283,0
+ALHC.US,D,20211217,000000,13,13.58,12.5,12.96,8880299,0
+ALHC.US,D,20211220,000000,12.965,13.44,11.95,12.36,904759,0
+ALHC.US,D,20211221,000000,12.59,13.13,12.5144,13.08,514680,0
+ALHC.US,D,20211222,000000,13.3,13.56,12.8,12.95,495909,0
+ALHC.US,D,20211223,000000,13.32,13.89,12.99,13.66,412346,0
+ALHC.US,D,20211227,000000,13.85,14.04,13.35,13.94,364768,0
+ALHC.US,D,20211228,000000,13.92,14.36,12.945,14.04,619600,0
+ALHC.US,D,20211229,000000,13.93,13.94,13.57,13.87,451426,0
+ALHC.US,D,20211230,000000,13.71,14.46,13.71,14.05,471557,0
+ALHC.US,D,20211231,000000,14.05,14.43,13.96,14.06,373167,0
+ALHC.US,D,20220103,000000,14.16,14.43,13.5,13.95,560052,0
+ALHC.US,D,20220104,000000,13.92,13.92,13.07,13.28,413310,0
+ALHC.US,D,20220105,000000,13.23,13.39,12.43,12.47,605902,0
+ALHC.US,D,20220106,000000,12.35,12.8,11.6,11.74,1642629,0
+ALHC.US,D,20220107,000000,11.63,11.93,10.46,10.5,1528452,0
+ALHC.US,D,20220110,000000,10.24,10.4737,9.41,10.1,2022507,0
+ALHC.US,D,20220111,000000,10.09,10.21,9.745,10.05,1353753,0
+ALHC.US,D,20220112,000000,10.02,10.18,9.65,9.67,916058,0
+ALHC.US,D,20220113,000000,9.56,9.715,8.87,8.89,570549,0
+ALHC.US,D,20220114,000000,8.75,8.87,8.12,8.39,498065,0
+ALHC.US,D,20220118,000000,8.22,8.22,7.55,7.6,615552,0
+ALHC.US,D,20220119,000000,7.79,7.89,7.26,7.28,570122,0
+ALHC.US,D,20220120,000000,7.41,7.85,7.19,7.21,663909,0
+ALHC.US,D,20220121,000000,7.16,7.3,6.81,6.93,947368,0
+ALHC.US,D,20220124,000000,6.77,7.48,6.52,7.43,1361373,0
+ALHC.US,D,20220125,000000,7.27,7.52,6.81,7.01,825217,0
+ALHC.US,D,20220126,000000,7.17,7.53,6.79,6.91,924385,0
+ALHC.US,D,20220127,000000,7.1,7.3558,6.37,6.42,602816,0
+ALHC.US,D,20220128,000000,6.4,6.55,6.14,6.53,1213722,0
+ALHC.US,D,20220131,000000,6.61,7.66,6.54,7.6,1015994,0
+ALHC.US,D,20220201,000000,7.62,8.38,7.24,7.7,1478675,0
+ALHC.US,D,20220202,000000,7.7,7.94,7.2,7.75,1641343,0
+ALHC.US,D,20220203,000000,8.01,8.22,7.66,7.72,1725456,0
+ALHC.US,D,20220204,000000,7.63,7.93,7.21,7.83,1117139,0
+ALHC.US,D,20220207,000000,7.71,8.195,7.51,8.01,1283834,0
+ALHC.US,D,20220208,000000,7.98,8.54,7.905,8.5,1902286,0
+ALHC.US,D,20220209,000000,8.61,8.73,8.36,8.43,1037460,0
+ALHC.US,D,20220210,000000,8.19,8.53,8.05,8.25,1048821,0
+ALHC.US,D,20220211,000000,8.13,8.305,7.67,7.91,897040,0
+ALHC.US,D,20220214,000000,7.95,8.24,7.67,7.74,1064139,0
+ALHC.US,D,20220215,000000,7.9,8.4,7.83,8.34,937113,0
+ALHC.US,D,20220216,000000,8.44,8.52,8.18,8.39,572026,0
+ALHC.US,D,20220217,000000,8.16,8.27,7.86,8,954513,0
+ALHC.US,D,20220218,000000,7.94,8.175,7.755,7.91,914624,0
+ALHC.US,D,20220222,000000,7.83,8.07,7.68,7.83,571654,0
+ALHC.US,D,20220223,000000,8.235,8.235,7.81,7.97,800539,0
+ALHC.US,D,20220224,000000,7.61,8.25,7.29,8.19,1094004,0
+ALHC.US,D,20220225,000000,8.2,8.57,7.96,8.53,565839,0
+ALHC.US,D,20220228,000000,8.44,8.81,8.2,8.44,633754,0
+ALHC.US,D,20220301,000000,8.47,8.77,7.99,8.44,497330,0
+ALHC.US,D,20220302,000000,8.53,8.53,8.09,8.39,485306,0
+ALHC.US,D,20220303,000000,8.49,8.81,8.135,8.3,837278,0
+ALHC.US,D,20220304,000000,8.49,9.91,8.49,9.29,1180424,0
+ALHC.US,D,20220307,000000,9.19,9.73,9.08,9.4,709702,0
+ALHC.US,D,20220308,000000,9.26,9.61,9.04,9.06,891081,0
+ALHC.US,D,20220309,000000,9.21,10.23,9.19,10,974624,0
+ALHC.US,D,20220310,000000,9.77,10.01,9.42,9.85,547918,0
+ALHC.US,D,20220311,000000,9.9,9.9,9.3,9.33,475641,0
+ALHC.US,D,20220314,000000,9.41,9.43,8.06,8.18,879416,0
+ALHC.US,D,20220315,000000,8.16,8.7,8.11,8.69,312095,0
+ALHC.US,D,20220316,000000,8.98,9.35,8.75,9.05,839464,0
+ALHC.US,D,20220317,000000,8.94,9.65,8.75,9.59,458185,0
+ALHC.US,D,20220318,000000,9.54,10.3825,9.49,10.05,1169526,0
+ALHC.US,D,20220321,000000,9.97,10.15,9.75,9.96,395035,0
+ALHC.US,D,20220322,000000,9.99,10.75,9.81,10.59,494287,0
+ALHC.US,D,20220323,000000,10.44,10.7,10.34,10.55,408399,0
+ALHC.US,D,20220324,000000,10.63,11.05,10.485,10.96,218758,0
+ALHC.US,D,20220325,000000,10.93,11.3,10.3907,10.55,224506,0
+ALHC.US,D,20220328,000000,10.55,10.77,10.33,10.65,204699,0
+ALHC.US,D,20220329,000000,10.95,11.29,10.73,11.19,257774,0
+ALHC.US,D,20220330,000000,11.15,11.45,11.01,11.39,335812,0
+ALHC.US,D,20220331,000000,11.42,11.48,11.09,11.23,490672,0
+ALHC.US,D,20220401,000000,11.26,11.95,11.07,11.72,408756,0
+ALHC.US,D,20220404,000000,11.94,12.025,11.22,11.65,415506,0
+ALHC.US,D,20220405,000000,11.68,11.83,11.15,11.21,310775,0
+ALHC.US,D,20220406,000000,11.11,11.45,10.9301,11.26,371871,0
+ALHC.US,D,20220407,000000,11.14,11.46,11.14,11.32,516454,0
+ALHC.US,D,20220408,000000,11.32,11.36,10.8,10.84,242437,0
+ALHC.US,D,20220411,000000,10.57,10.97,10.56,10.93,288810,0
+ALHC.US,D,20220412,000000,11.1,11.56,10.87,10.92,573254,0
+ALHC.US,D,20220413,000000,10.84,11.11,10.675,10.83,517909,0
+ALHC.US,D,20220414,000000,10.74,11.03,10.525,10.93,686791,0
+ALHC.US,D,20220418,000000,10.94,10.96,9.93,10.03,222402,0
+ALHC.US,D,20220419,000000,10.09,10.89,10.09,10.63,221897,0
+ALHC.US,D,20220420,000000,10.63,11.025,10.62,10.79,329271,0
+ALHC.US,D,20220421,000000,10.94,11.11,10.06,10.11,310625,0
+ALHC.US,D,20220422,000000,9.98,10.25,9.785,9.92,293929,0
+ALHC.US,D,20220425,000000,9.83,10.44,9.8,10.38,407397,0
+ALHC.US,D,20220426,000000,10.39,10.39,9.865,9.9,244620,0
+ALHC.US,D,20220427,000000,9.9,10.1,9.44,9.49,294141,0
+ALHC.US,D,20220428,000000,9.66,9.86,9.23,9.77,213776,0
+ALHC.US,D,20220429,000000,9.81,10.135,9.57,9.61,265230,0
+ALHC.US,D,20220502,000000,9.57,10.14,9.42,10.02,469355,0
+ALHC.US,D,20220503,000000,10.09,10.24,9.81,10,236651,0
+ALHC.US,D,20220504,000000,10.05,10.48,9.54,10.41,206708,0
+ALHC.US,D,20220505,000000,10.27,10.27,9.65,9.75,299939,0
+ALHC.US,D,20220506,000000,9.69,10.09,8.74,9.68,358200,0
+ALHC.US,D,20220509,000000,9.61,9.97,9.28,9.71,382070,0
+ALHC.US,D,20220510,000000,9.74,10.2,8.25,8.45,730790,0
+ALHC.US,D,20220511,000000,8.39,8.89,7.92,8.03,304719,0
+ALHC.US,D,20220512,000000,7.87,8.41,7.74,8.27,403231,0
+ALHC.US,D,20220513,000000,8.45,9.39,8.45,9.29,334799,0
+ALHC.US,D,20220516,000000,9.22,9.46,8.92,9.07,321661,0
+ALHC.US,D,20220517,000000,9.33,9.78,9.17,9.75,307495,0
+ALHC.US,D,20220518,000000,9.56,10.04,9.23,9.42,269559,0
+ALHC.US,D,20220519,000000,9.37,9.95,9.37,9.73,267467,0
+ALHC.US,D,20220520,000000,9.97,10.11,9.44,9.95,270009,0
+ALHC.US,D,20220523,000000,10.03,10.47,9.73,10.43,357520,0
+ALHC.US,D,20220524,000000,10.34,10.575,10.1,10.39,240317,0
+ALHC.US,D,20220525,000000,10.37,11.05,10.37,10.86,360924,0
+ALHC.US,D,20220526,000000,11.41,11.41,10.66,10.77,376655,0
+ALHC.US,D,20220527,000000,10.91,11.14,10.63,11.03,455377,0
+ALHC.US,D,20220531,000000,10.89,11.04,10.24,10.68,1431000,0
+ALHC.US,D,20220601,000000,10.71,10.9,10.11,10.23,369431,0
+ALHC.US,D,20220602,000000,10.32,11.485,10.28,11.24,367126,0
+ALHC.US,D,20220603,000000,11.18,11.26,10.64,11.12,345171,0
+ALHC.US,D,20220606,000000,11.09,11.27,10.63,10.73,255291,0
+ALHC.US,D,20220607,000000,10.63,11.33,10.63,11.31,283199,0
+ALHC.US,D,20220608,000000,11.28,11.48,10.88,11.16,273232,0
+ALHC.US,D,20220609,000000,11.13,11.35,10.95,11.21,279043,0
+ALHC.US,D,20220610,000000,11.13,11.2,10.765,11.02,175099,0
+ALHC.US,D,20220613,000000,10.63,10.81,10.38,10.66,340561,0
+ALHC.US,D,20220614,000000,10.71,11.29,10.44,11.26,368048,0
+ALHC.US,D,20220615,000000,11.4,11.96,11.31,11.75,808082,0
+ALHC.US,D,20220616,000000,11.45,11.45,10.705,10.96,334505,0
+ALHC.US,D,20220617,000000,11.04,11.55,11,11.37,500009,0
+ALHC.US,D,20220621,000000,11.66,12.07,11.48,11.8,426989,0
+ALHC.US,D,20220622,000000,11.56,12.04,11.05,11.67,627679,0
+ALHC.US,D,20220623,000000,11.85,11.85,11.25,11.81,1431715,0
+ALHC.US,D,20220624,000000,11.91,12,11.3,11.68,1365299,0
+ALHC.US,D,20220627,000000,11.8,11.8,11.3,11.6,315206,0
+ALHC.US,D,20220628,000000,11.67,11.96,10.97,10.98,222751,0
+ALHC.US,D,20220629,000000,11.05,11.31,10.76,11.22,331575,0
+ALHC.US,D,20220630,000000,11.16,11.42,10.95,11.41,287608,0
+ALHC.US,D,20220701,000000,11.34,11.66,11.01,11.61,299029,0
+ALHC.US,D,20220705,000000,11.29,12.92,11.2,12.9,410721,0
+ALHC.US,D,20220706,000000,12.91,13.3,12.82,13.11,382877,0
+ALHC.US,D,20220707,000000,13.15,14.36,13.02,14.32,434987,0
+ALHC.US,D,20220708,000000,14.13,14.59,14.03,14.42,374464,0
+ALHC.US,D,20220711,000000,14.43,14.52,13.73,13.73,218476,0
+ALHC.US,D,20220712,000000,13.81,14.2507,13.59,13.79,158016,0
+ALHC.US,D,20220713,000000,13.6,13.78,13.37,13.52,374943,0
+ALHC.US,D,20220714,000000,13.4,13.66,13.12,13.55,158553,0
+ALHC.US,D,20220715,000000,13.93,14.31,13.43,14.24,691999,0
+ALHC.US,D,20220718,000000,14.43,14.45,13.66,13.72,215115,0
+ALHC.US,D,20220719,000000,13.89,14.43,13.835,14.4,194430,0
+ALHC.US,D,20220720,000000,14.52,14.78,14.1412,14.34,265427,0
+ALHC.US,D,20220721,000000,14.25,14.71,14.1212,14.52,540516,0
+ALHC.US,D,20220722,000000,14.62,14.66,14.01,14.19,277384,0
+ALHC.US,D,20220725,000000,13.38,14.62,13.38,14.38,220015,0
+ALHC.US,D,20220726,000000,14.38,14.78,14.19,14.45,346723,0
+ALHC.US,D,20220727,000000,14.6,14.69,13.59,14.62,276653,0
+ALHC.US,D,20220728,000000,14.67,14.84,14.42,14.78,207486,0
+ALHC.US,D,20220729,000000,14.91,15.09,14.54,14.68,268742,0
+ALHC.US,D,20220801,000000,14.51,14.83,14.08,14.73,664230,0
+ALHC.US,D,20220802,000000,14.74,15.38,14.56,15.24,397372,0
+ALHC.US,D,20220803,000000,15.41,16.25,15.26,16.23,424059,0
+ALHC.US,D,20220804,000000,16.25,16.87,16.2,16.78,519915,0
+ALHC.US,D,20220805,000000,17.98,19.17,16.96,17.91,2064862,0
+ALHC.US,D,20220808,000000,17.85,17.85,16.51,16.75,1194512,0
+ALHC.US,D,20220809,000000,16.89,16.98,16.38,16.93,659625,0
+ALHC.US,D,20220810,000000,16.92,16.94,15.66,16.5,1312508,0
+ALHC.US,D,20220811,000000,16.69,16.885,15.95,16.1,1814658,0
+ALHC.US,D,20220812,000000,16.1,16.53,16.08,16.48,623534,0
+ALHC.US,D,20220815,000000,16.33,16.74,16.21,16.39,794671,0
+ALHC.US,D,20220816,000000,16.36,16.4,14.85,15.13,606100,0
+ALHC.US,D,20220817,000000,14.96,15.19,14.66,14.79,341996,0
+ALHC.US,D,20220818,000000,14.82,15.08,14.58,14.96,291639,0
+ALHC.US,D,20220819,000000,14.81,15.02,14.51,14.72,299106,0
+ALHC.US,D,20220822,000000,14.93,15.995,14.84,15.9,722656,0
+ALHC.US,D,20220823,000000,15.89,16.19,15.49,16.14,1294919,0
+ALHC.US,D,20220824,000000,15.8,15.89,15.29,15.47,951162,0
+ALHC.US,D,20220825,000000,15.58,15.95,15.165,15.3,472715,0
+ALHC.US,D,20220826,000000,15.3,15.3,14.25,14.73,1063444,0
+ALHC.US,D,20220829,000000,14.57,14.9,14.53,14.74,556940,0
+ALHC.US,D,20220830,000000,14.9,14.98,14.64,14.92,789536,0
+ALHC.US,D,20220831,000000,15.01,15.2754,14.865,15.21,953057,0
+ALHC.US,D,20220901,000000,15.18,15.18,14.24,14.8,795343,0
+ALHC.US,D,20220902,000000,15.06,15.12,14.57,14.81,743464,0
+ALHC.US,D,20220906,000000,14.96,15.58,14.76,15.22,988380,0
+ALHC.US,D,20220907,000000,15.14,15.89,15.075,15.8,1211521,0
+ALHC.US,D,20220908,000000,15.84,16.375,15.7,16.35,1046784,0
+ALHC.US,D,20220909,000000,16.45,16.63,16.41,16.53,612169,0
+ALHC.US,D,20220912,000000,16.53,16.595,16.01,16.13,886762,0
+ALHC.US,D,20220913,000000,15.91,16.01,15.35,15.51,917078,0
+ALHC.US,D,20220914,000000,15.55,16.01,15.18,15.89,851321,0
+ALHC.US,D,20220915,000000,15.92,16.3975,15.81,16,1061544,0
+ALHC.US,D,20220916,000000,13.76,13.97,12.76,12.88,8527824,0
+ALHC.US,D,20220919,000000,12.7,13.48,12.57,13.12,1472565,0
+ALHC.US,D,20220920,000000,13.09,13.22,12.72,13.02,1161918,0
+ALHC.US,D,20220921,000000,13.04,13.04,12.4,12.43,809090,0
+ALHC.US,D,20220922,000000,12.34,12.34,11.84,12.06,1073695,0
+ALHC.US,D,20220923,000000,12.06,12.06,11.63,11.89,893374,0
+ALHC.US,D,20220926,000000,11.87,12.07,11.65,11.78,846011,0
+ALHC.US,D,20220927,000000,12,12.31,11.9,12.08,821500,0
+ALHC.US,D,20220928,000000,12.16,12.54,12.05,12.35,998628,0
+ALHC.US,D,20220929,000000,12.23,12.23,11.915,12.15,713756,0
+ALHC.US,D,20220930,000000,12.15,12.52,11.81,11.84,806851,0
+ALHC.US,D,20221003,000000,12.13,12.29,11.69,12.2,772057,0
+ALHC.US,D,20221004,000000,12.43,12.74,12.34,12.44,641433,0
+ALHC.US,D,20221005,000000,12.28,12.4,11.825,12.24,528664,0
+ALHC.US,D,20221006,000000,12.18,12.4,11.93,12.13,681380,0
+ALHC.US,D,20221007,000000,12,12,11.6,11.66,878524,0
+ALHC.US,D,20221010,000000,11.63,11.73,11.23,11.47,896142,0
+ALHC.US,D,20221011,000000,11.47,12.06,11.35,11.92,1212753,0
+ALHC.US,D,20221012,000000,11.9,11.95,11.655,11.82,451433,0
+ALHC.US,D,20221013,000000,11.76,11.91,11.24,11.29,1005858,0
+ALHC.US,D,20221014,000000,11.5,11.61,10.93,11.07,1469214,0
+ALHC.US,D,20221017,000000,11.24,11.9,11.24,11.36,853449,0
+ALHC.US,D,20221018,000000,11.58,11.785,11.26,11.35,713728,0
+ALHC.US,D,20221019,000000,11.29,11.31,11.06,11.17,697435,0
+ALHC.US,D,20221020,000000,11.21,11.63,11.185,11.56,596723,0
+ALHC.US,D,20221021,000000,11.56,11.59,11.24,11.37,735353,0
+ALHC.US,D,20221024,000000,11.41,11.71,11.27,11.67,521651,0
+ALHC.US,D,20221025,000000,11.69,12.73,11.69,12.67,765601,0
+ALHC.US,D,20221026,000000,12.71,13.25,12.67,12.74,837125,0
+ALHC.US,D,20221027,000000,12.83,12.97,12.61,12.87,620168,0
+ALHC.US,D,20221028,000000,12.84,13.07,12.84,13,430837,0
+ALHC.US,D,20221031,000000,12.86,13.32,12.75,13.24,729792,0
+ALHC.US,D,20221101,000000,13.44,13.86,13.08,13.68,912524,0
+ALHC.US,D,20221102,000000,13.83,13.83,13.1,13.26,752400,0
+ALHC.US,D,20221103,000000,13.04,13.68,13,13.4,707129,0
+ALHC.US,D,20221104,000000,13.26,13.335,12.26,12.85,1106983,0
+ALHC.US,D,20221107,000000,12.99,13.04,12.105,12.25,632591,0
+ALHC.US,D,20221108,000000,12.28,13.13,12.2,12.82,581665,0
+ALHC.US,D,20221109,000000,12.77,12.77,12.28,12.35,564676,0
+ALHC.US,D,20221110,000000,12.93,13.85,12.83,13.27,956178,0
+ALHC.US,D,20221111,000000,13.33,13.92,13.13,13.21,734071,0
+ALHC.US,D,20221114,000000,13.22,13.43,12.875,13.07,434991,0
+ALHC.US,D,20221115,000000,13.38,13.6555,13.265,13.51,517520,0
+ALHC.US,D,20221116,000000,13.49,13.505,12.645,12.72,481679,0
+ALHC.US,D,20221117,000000,12.59,12.7925,11.86,11.96,885234,0
+ALHC.US,D,20221118,000000,12.22,12.48,11.71,11.9,570819,0
+ALHC.US,D,20221121,000000,11.31,11.73,11.31,11.55,816617,0
+ALHC.US,D,20221122,000000,11.55,11.63,11.31,11.58,567819,0
+ALHC.US,D,20221123,000000,11.71,12.04,11.52,11.57,512884,0
+ALHC.US,D,20221125,000000,11.58,12.085,11.4704,12.06,514498,0
+ALHC.US,D,20221128,000000,12.14,12.47,12.14,12.36,799341,0
+ALHC.US,D,20221129,000000,12.35,12.72,12.3,12.61,460702,0
+ALHC.US,D,20221130,000000,12.65,13.33,12.65,13.3,589308,0
+ALHC.US,D,20221201,000000,13.29,13.435,12.79,13.01,1163714,0
+ALHC.US,D,20221202,000000,12.89,13.13,12.83,12.9,850218,0
+ALHC.US,D,20221205,000000,13.02,13.12,12.82,12.95,586369,0
+ALHC.US,D,20221206,000000,12.91,13.035,12.14,12.19,569476,0
+ALHC.US,D,20221207,000000,12.19,12.31,11.89,12.06,599812,0
+ALHC.US,D,20221208,000000,12.12,12.498,11.96,11.97,1024993,0
+ALHC.US,D,20221209,000000,11.87,12.1,11.58,11.58,883854,0
+ALHC.US,D,20221212,000000,11.59,12.11,11.52,11.99,689809,0
+ALHC.US,D,20221213,000000,12.3,12.46,12,12.11,518744,0
+ALHC.US,D,20221214,000000,12.11,12.155,11.81,11.92,494351,0
+ALHC.US,D,20221215,000000,11.79,12.08,11.41,11.52,684048,0
+ALHC.US,D,20221216,000000,11.46,11.89,11.4,11.66,2940145,0
+ALHC.US,D,20221219,000000,11.65,11.65,11.215,11.46,826934,0
+ALHC.US,D,20221220,000000,11.42,11.98,11.41,11.55,903804,0
+ALHC.US,D,20221221,000000,11.55,12.075,11.55,11.89,633967,0
+ALHC.US,D,20221222,000000,11.85,11.9,11.46,11.73,724011,0
+ALHC.US,D,20221223,000000,11.72,11.84,11.34,11.45,704630,0
+ALHC.US,D,20221227,000000,11.51,11.51,10.97,11.07,482181,0
+ALHC.US,D,20221228,000000,10.98,11.36,10.98,11.33,631487,0
+ALHC.US,D,20221229,000000,11.44,11.85,11.4,11.71,528085,0
+ALHC.US,D,20221230,000000,11.58,11.79,11.51,11.76,843635,0
+ALHC.US,D,20230103,000000,11.93,12.06,11.39,11.61,1089000,0
+ALHC.US,D,20230104,000000,11.72,11.79,11.4,11.55,776218,0
+ALHC.US,D,20230105,000000,11.46,11.62,11.27,11.52,560444,0
+ALHC.US,D,20230106,000000,11.59,11.59,11.02,11.05,1081676,0
+ALHC.US,D,20230109,000000,11.075,11.14,10.44,10.6,1762227,0
+ALHC.US,D,20230110,000000,10.64,11.51,10.64,11.5,974144,0
+ALHC.US,D,20230111,000000,11.49,11.78,11.29,11.5,523909,0
+ALHC.US,D,20230112,000000,11.54,11.655,11.04,11.51,514766,0
+ALHC.US,D,20230113,000000,11.47,12.58,11.47,12.56,610602,0
+ALHC.US,D,20230117,000000,12.54,12.81,12.31,12.81,748627,0
+ALHC.US,D,20230118,000000,12.9,13.05,12.07,12.07,948054,0
+ALHC.US,D,20230119,000000,11.99,12.05,11.575,12.03,487084,0
+ALHC.US,D,20230120,000000,12.22,12.535,12.04,12.4,517269,0
+ALHC.US,D,20230123,000000,12.33,12.43,12.015,12.27,504726,0
+ALHC.US,D,20230124,000000,12.22,12.22,11.705,11.75,408675,0
+ALHC.US,D,20230125,000000,11.69,11.97,11.53,11.93,245193,0
+ALHC.US,D,20230126,000000,12.07,12.1,11.75,11.77,349514,0
+ALHC.US,D,20230127,000000,11.75,11.96,11.54,11.87,490306,0
+ALHC.US,D,20230130,000000,11.86,12.33,11.77,11.87,601577,0
+ALHC.US,D,20230131,000000,11.89,12.43,11,12.35,734117,0
+ALHC.US,D,20230201,000000,12.32,12.6,11.96,12.48,441502,0
+ALHC.US,D,20230202,000000,12.2,12.45,11.58,11.73,797240,0
+ALHC.US,D,20230203,000000,11.69,12.1,11.47,11.65,504077,0
+ALHC.US,D,20230206,000000,11.54,11.66,11.1,11.15,337466,0
+ALHC.US,D,20230207,000000,11.1,11.47,10.93,11.42,885279,0
+ALHC.US,D,20230208,000000,11.44,11.44,11.06,11.25,383858,0
+ALHC.US,D,20230209,000000,11.35,11.4,11,11.16,358225,0
+ALHC.US,D,20230210,000000,11.09,11.295,11.01,11.12,340986,0
+ALHC.US,D,20230213,000000,11,11.3,10.96,11.05,377420,0
+ALHC.US,D,20230214,000000,10.97,11.18,10.82,10.91,323796,0
+ALHC.US,D,20230215,000000,10.76,11.14,10.7,11.1,374121,0
+ALHC.US,D,20230216,000000,10.93,11.01,10.78,10.95,455403,0
+ALHC.US,D,20230217,000000,10.96,11.31,10.96,11.07,569661,0
+ALHC.US,D,20230221,000000,10.92,11.0099,10.67,10.7,376779,0
+ALHC.US,D,20230222,000000,10.78,10.84,10.13,10.16,567504,0
+ALHC.US,D,20230223,000000,9.73,9.91,9.4,9.66,1099089,0
+ALHC.US,D,20230224,000000,9.54,9.54,9.14,9.27,697549,0
+ALHC.US,D,20230227,000000,9.35,9.64,9.34,9.61,789349,0
+ALHC.US,D,20230228,000000,9.48,10.15,9.41,9.94,1113102,0
+ALHC.US,D,20230301,000000,8.5,8.87,7.81,8.03,2686123,0
+ALHC.US,D,20230302,000000,7.94,8.025,7.355,7.4,1700667,0
+ALHC.US,D,20230303,000000,7.4,7.945,7.2,7.6,1720945,0
+ALHC.US,D,20230306,000000,7.6,7.63,7.02,7.21,1633471,0
+ALHC.US,D,20230307,000000,7.18,7.18,6.8,6.9,1083888,0
+ALHC.US,D,20230308,000000,6.9,6.91,6.65,6.88,1080106,0
+ALHC.US,D,20230309,000000,6.86,6.93,6.45,6.5,1470440,0
+ALHC.US,D,20230310,000000,6.49,6.49,6.04,6.08,858061,0
+ALHC.US,D,20230313,000000,6.36,6.755,6.31,6.38,1614596,0
+ALHC.US,D,20230314,000000,6.51,6.555,5.93,6.18,1482050,0
+ALHC.US,D,20230315,000000,6.08,6.09,5.84,6.08,1050177,0
+ALHC.US,D,20230316,000000,5.98,6.1,5.76,6.01,699069,0
+ALHC.US,D,20230317,000000,5.98,5.99,5.49,5.74,2237501,0
+ALHC.US,D,20230320,000000,5.75,5.795,5.6,5.76,799758,0
+ALHC.US,D,20230321,000000,5.83,6.1,5.83,5.99,811261,0
+ALHC.US,D,20230322,000000,5.99,6.45,5.94,6.13,1307020,0
+ALHC.US,D,20230323,000000,6.18,6.5,6.115,6.12,759639,0
+ALHC.US,D,20230324,000000,6.06,6.33,5.945,6.2,867900,0
+ALHC.US,D,20230327,000000,6.21,6.62,6.14,6.29,855042,0
+ALHC.US,D,20230328,000000,6.27,6.48,6.15,6.19,659374,0
+ALHC.US,D,20230329,000000,6.21,6.26,6.01,6.08,1003081,0
+ALHC.US,D,20230330,000000,6.16,6.24,6.025,6.23,690690,0
+ALHC.US,D,20230331,000000,6.26,6.425,6.2,6.36,1071056,0
+ALHC.US,D,20230403,000000,6.46,6.905,6.2701,6.77,2199606,0
+ALHC.US,D,20230404,000000,6.72,7.075,6.72,6.97,1182918,0
+ALHC.US,D,20230405,000000,6.94,7.22,6.825,7.15,1026266,0
+ALHC.US,D,20230406,000000,7.16,7.435,7.07,7.41,1035035,0
+ALHC.US,D,20230410,000000,7.37,7.38,7.16,7.36,1320076,0
+ALHC.US,D,20230411,000000,7.41,7.74,7.34,7.64,2526827,0
+ALHC.US,D,20230412,000000,7.66,7.66,6.85,6.87,1188600,0
+ALHC.US,D,20230413,000000,6.95,7.07,6.81,6.85,1373497,0
+ALHC.US,D,20230414,000000,6.88,7.06,6.51,6.58,861597,0
+ALHC.US,D,20230417,000000,6.58,6.67,6.56,6.6,621705,0
+ALHC.US,D,20230418,000000,6.61,6.75,5.925,5.95,1093102,0
+ALHC.US,D,20230419,000000,5.95,5.95,5.25,5.26,1395109,0
+ALHC.US,D,20230420,000000,5.21,5.21,4.88,5.12,3486318,0
+ALHC.US,D,20230421,000000,5.12,5.435,5.06,5.32,1556353,0
+ALHC.US,D,20230424,000000,5.31,5.39,5.11,5.35,827180,0
+ALHC.US,D,20230425,000000,5.32,5.665,5.22,5.43,1176567,0
+ALHC.US,D,20230426,000000,5.51,5.52,5.25,5.5,1580793,0
+ALHC.US,D,20230427,000000,5.44,5.895,5.44,5.88,1072190,0
+ALHC.US,D,20230428,000000,5.85,6.35,5.8,6.29,1292459,0
+ALHC.US,D,20230501,000000,6.71,7.055,6.65,6.85,2340787,0
+ALHC.US,D,20230502,000000,6.77,6.85,6.42,6.78,1420231,0
+ALHC.US,D,20230503,000000,6.77,6.91,6.525,6.66,2580878,0
+ALHC.US,D,20230504,000000,6.65,7.01,6.485,7,1371042,0
+ALHC.US,D,20230505,000000,7.02,7.62,6.63,6.89,1346864,0
+ALHC.US,D,20230508,000000,6.91,7.4,6.845,7.23,1116875,0
+ALHC.US,D,20230509,000000,7.21,7.455,6.78,7.41,699425,0
+ALHC.US,D,20230510,000000,7.51,7.5952,6.96,7,573129,0
+ALHC.US,D,20230511,000000,6.91,7.03,6.63,6.77,756254,0
+ALHC.US,D,20230512,000000,6.83,6.9,6.635,6.69,826445,0
+ALHC.US,D,20230515,000000,6.71,6.875,6.63,6.79,730093,0
+ALHC.US,D,20230516,000000,6.7,6.81,6.65,6.72,902635,0
+ALHC.US,D,20230517,000000,6.75,6.965,6.57,6.85,1152020,0
+ALHC.US,D,20230518,000000,6.85,6.94,6.59,6.64,705429,0
+ALHC.US,D,20230519,000000,6.73,6.86,6.63,6.73,835434,0
+ALHC.US,D,20230522,000000,6.73,6.79,6.55,6.61,851973,0
+ALHC.US,D,20230523,000000,6.61,6.79,6.505,6.57,989086,0
+ALHC.US,D,20230524,000000,6.54,6.595,6.41,6.5,555081,0
+ALHC.US,D,20230525,000000,6.43,6.45,6.18,6.35,705397,0
+ALHC.US,D,20230526,000000,6.35,6.35,6.125,6.16,572041,0
+ALHC.US,D,20230530,000000,6.13,6.195,5.52,5.73,685653,0
+ALHC.US,D,20230531,000000,5.68,5.93,5.465,5.87,1136693,0
+ALHC.US,D,20230601,000000,5.86,6.16,5.73,5.9,1275015,0
+ALHC.US,D,20230602,000000,5.99,6.35,5.95,6.32,806851,0
+ALHC.US,D,20230605,000000,6.35,6.705,6.32,6.46,744340,0
+ALHC.US,D,20230606,000000,6.45,6.605,6.34,6.57,927253,0
+ALHC.US,D,20230607,000000,6.62,6.81,6.55,6.66,709976,0
+ALHC.US,D,20230608,000000,6.69,6.995,6.61,6.96,618242,0
+ALHC.US,D,20230609,000000,6.95,7.25,6.87,7.1,597056,0
+ALHC.US,D,20230612,000000,7.12,7.505,7.11,7.42,719462,0
+ALHC.US,D,20230613,000000,7.4,7.51,7.16,7.49,943917,0
+ALHC.US,D,20230614,000000,7.3,7.415,6.42,6.47,1848712,0
+ALHC.US,D,20230615,000000,6.49,6.66,6.29,6.49,1165217,0
+ALHC.US,D,20230616,000000,6.56,6.57,6.105,6.2,1002965,0
+ALHC.US,D,20230620,000000,6.11,6.215,5.96,6.14,604724,0
+ALHC.US,D,20230621,000000,6.1,6.23,5.97,6.11,600288,0
+ALHC.US,D,20230622,000000,6.14,6.3,5.99,6.23,640401,0
+ALHC.US,D,20230623,000000,6.13,6.4546,6,6.1,2588469,0
+ALHC.US,D,20230626,000000,6.13,6.16,5.725,5.74,2002414,0
+ALHC.US,D,20230627,000000,5.79,5.91,5.55,5.72,1215436,0
+ALHC.US,D,20230628,000000,5.75,6.1,5.75,6.03,726655,0
+ALHC.US,D,20230629,000000,5.99,6.16,5.865,5.95,613857,0
+ALHC.US,D,20230630,000000,6.02,6.07,5.74,5.75,2271141,0
+ALHC.US,D,20230703,000000,5.77,5.935,5.71,5.79,386057,0
+ALHC.US,D,20230705,000000,5.77,5.77,5.45,5.7,697917,0
+ALHC.US,D,20230706,000000,5.77,5.77,5.52,5.56,510468,0
+ALHC.US,D,20230707,000000,5.51,5.76,5.51,5.63,797223,0
+ALHC.US,D,20230710,000000,5.61,5.74,5.54,5.57,588046,0
+ALHC.US,D,20230711,000000,5.55,5.795,5.545,5.78,550194,0
+ALHC.US,D,20230712,000000,5.88,5.92,5.29,5.32,936731,0
+ALHC.US,D,20230713,000000,5.3,5.34,5.135,5.19,776912,0
+ALHC.US,D,20230714,000000,5.27,5.49,5.25,5.35,584476,0
+ALHC.US,D,20230717,000000,5.35,5.475,5.32,5.41,611994,0
+ALHC.US,D,20230718,000000,5.43,5.55,5.39,5.49,646143,0
+ALHC.US,D,20230719,000000,5.56,5.8983,5.56,5.63,1216105,0
+ALHC.US,D,20230720,000000,5.63,5.875,5.56,5.81,749576,0
+ALHC.US,D,20230721,000000,5.87,6.16,5.85,6.11,934463,0
+ALHC.US,D,20230724,000000,6.14,6.315,6.135,6.18,702559,0
+ALHC.US,D,20230725,000000,6.16,6.17,5.91,5.98,506163,0
+ALHC.US,D,20230726,000000,5.96,6.195,5.96,6.06,461199,0
+ALHC.US,D,20230727,000000,6.07,6.12,5.76,5.81,657203,0
+ALHC.US,D,20230728,000000,5.84,5.97,5.66,5.75,609994,0
+ALHC.US,D,20230731,000000,5.76,6.23,5.74,6.21,656204,0
+ALHC.US,D,20230801,000000,6.19,6.2,5.82,5.88,922720,0
+ALHC.US,D,20230802,000000,5.86,6.075,5.81,6,1925368,0
+ALHC.US,D,20230803,000000,6,6.09,5.715,5.78,979129,0
+ALHC.US,D,20230804,000000,6.62,7.2799,6.29,6.45,1939389,0
+ALHC.US,D,20230807,000000,6.41,6.63,6.18,6.51,993988,0
+ALHC.US,D,20230808,000000,6.48,6.65,6.24,6.63,891306,0
+ALHC.US,D,20230809,000000,6.6,6.77,6.5,6.64,829201,0
+ALHC.US,D,20230810,000000,6.66,6.7707,6.445,6.53,401835,0
+ALHC.US,D,20230811,000000,6.45,6.635,6.44,6.56,306383,0
+ALHC.US,D,20230814,000000,6.53,6.77,6.3893,6.77,538318,0
+ALHC.US,D,20230815,000000,6.74,6.795,6.59,6.74,329602,0
+ALHC.US,D,20230816,000000,6.71,6.755,6.57,6.58,376291,0
+ALHC.US,D,20230817,000000,6.53,6.53,6.125,6.14,486244,0
+ALHC.US,D,20230818,000000,6.07,6.16,6.005,6.12,391342,0
+ALHC.US,D,20230821,000000,6.12,6.2275,6.03,6.16,292430,0
+ALHC.US,D,20230822,000000,6.18,6.24,6.055,6.14,268504,0
+ALHC.US,D,20230823,000000,6.15,6.15,5.965,5.99,384814,0
+ALHC.US,D,20230824,000000,5.97,5.99,5.725,5.78,405674,0
+ALHC.US,D,20230825,000000,5.79,5.98,5.74,5.89,575754,0
+ALHC.US,D,20230828,000000,5.97,6.03,5.89,5.96,310767,0
+ALHC.US,D,20230829,000000,5.93,6.0209,5.85,6.01,379911,0
+ALHC.US,D,20230830,000000,5.98,6.16,5.98,6.08,380287,0
+ALHC.US,D,20230831,000000,6.1,6.14,5.83,5.84,405555,0
+ALHC.US,D,20230901,000000,5.89,5.9,5.71,5.75,399634,0
+ALHC.US,D,20230905,000000,5.73,5.81,5.615,5.79,607603,0
+ALHC.US,D,20230906,000000,5.77,5.86,5.64,5.67,383171,0
+ALHC.US,D,20230907,000000,5.64,5.64,5.33,5.58,496699,0
+ALHC.US,D,20230908,000000,5.57,5.67,5.18,5.18,426789,0
+ALHC.US,D,20230911,000000,5.18,5.375,5.18,5.29,355468,0
+ALHC.US,D,20230912,000000,5.25,5.36,5.19,5.36,397550,0
+ALHC.US,D,20230913,000000,5.34,5.45,5.065,5.38,938083,0
+ALHC.US,D,20230914,000000,5.42,5.765,5.34,5.74,1132459,0
+ALHC.US,D,20230915,000000,5.75,6.09,5.715,6.08,2003080,0
+ALHC.US,D,20230918,000000,6.01,6.51,5.96,6.25,947391,0
+ALHC.US,D,20230919,000000,6.3,6.52,6.2071,6.46,726125,0
+ALHC.US,D,20230920,000000,6.51,6.63,6.39,6.4,702542,0
+ALHC.US,D,20230921,000000,6.37,6.625,6.3,6.61,720130,0
+ALHC.US,D,20230922,000000,6.62,6.81,6.56,6.6,577082,0
+ALHC.US,D,20230925,000000,6.51,6.845,6.495,6.76,501458,0
+ALHC.US,D,20230926,000000,6.73,6.89,6.59,6.86,437207,0
+ALHC.US,D,20230927,000000,6.9,6.949,6.64,6.81,553157,0
+ALHC.US,D,20230928,000000,6.81,7.235,6.81,7.05,401460,0
+ALHC.US,D,20230929,000000,7.05,7.11,6.87,6.94,793198,0
+ALHC.US,D,20231002,000000,6.93,7.08,6.79,7.03,467383,0
+ALHC.US,D,20231003,000000,7,7.07,6.8,7.02,461079,0
+ALHC.US,D,20231004,000000,6.96,7.378,6.93,7.35,726730,0
+ALHC.US,D,20231005,000000,7.3,7.35,7.085,7.18,604292,0
+ALHC.US,D,20231006,000000,7.15,7.48,7.05,7.32,415985,0
+ALHC.US,D,20231009,000000,7.25,7.405,7.065,7.29,348948,0
+ALHC.US,D,20231010,000000,7.3,7.475,7.26,7.29,471792,0
+ALHC.US,D,20231011,000000,7.28,7.46,7.1,7.39,494088,0
+ALHC.US,D,20231012,000000,7.1,7.1,6.2,6.25,1038480,0
+ALHC.US,D,20231013,000000,6.25,6.66,6.2,6.62,521217,0
+ALHC.US,D,20231016,000000,7.61,8.1482,7.4,7.76,2505554,0
+ALHC.US,D,20231017,000000,7.85,8.11,7.56,7.59,1191042,0
+ALHC.US,D,20231018,000000,7.58,7.58,7.3,7.41,798471,0
+ALHC.US,D,20231019,000000,7.39,7.53,7.17,7.21,372633,0
+ALHC.US,D,20231020,000000,7.21,7.305,7.05,7.1,442272,0
+ALHC.US,D,20231023,000000,7.08,7.31,6.99,7.12,405363,0
+ALHC.US,D,20231024,000000,7.39,7.45,7.205,7.36,388666,0
+ALHC.US,D,20231025,000000,7.27,7.305,6.99,7.18,441467,0
+ALHC.US,D,20231026,000000,7.14,7.23,7.03,7.11,314596,0
+ALHC.US,D,20231027,000000,7.05,7.09,6.77,6.84,432577,0
+ALHC.US,D,20231030,000000,6.92,7,6.62,6.685,336132,0
+ALHC.US,D,20231031,000000,6.71,6.93,6.69,6.88,409764,0
+ALHC.US,D,20231101,000000,6.83,6.83,6.49,6.66,833809,0
+ALHC.US,D,20231102,000000,6.5,6.6,6.19,6.35,1247923,0
+ALHC.US,D,20231103,000000,6.74,6.95,5.93,6.02,961621,0
+ALHC.US,D,20231106,000000,6.02,6.1299,5.74,5.84,645247,0
+ALHC.US,D,20231107,000000,5.81,6.2,5.78,6.18,590856,0
+ALHC.US,D,20231108,000000,6.24,6.38,6.09,6.25,465991,0
+ALHC.US,D,20231109,000000,6.25,6.25,5.89,5.91,571573,0
+ALHC.US,D,20231110,000000,5.9,6.01,5.73,6,551414,0
+ALHC.US,D,20231113,000000,6,6.2,5.988,6.07,411843,0
+ALHC.US,D,20231114,000000,6.24,6.57,6.2381,6.57,544388,0
+ALHC.US,D,20231115,000000,6.61,6.95,6.42,6.6,455573,0
+ALHC.US,D,20231116,000000,6.54,6.61,6.36,6.605,367799,0
+ALHC.US,D,20231117,000000,6.66,6.675,6.42,6.54,571953,0
+ALHC.US,D,20231120,000000,6.56,6.71,6.49,6.69,563226,0
+ALHC.US,D,20231121,000000,6.69,6.83,6.59,6.69,422375,0
+ALHC.US,D,20231122,000000,6.79,7.08,6.7,7.06,627041,0
+ALHC.US,D,20231124,000000,7.08,7.43,7.08,7.32,252066,0
+ALHC.US,D,20231127,000000,7.33,7.75,7.3,7.575,536745,0
+ALHC.US,D,20231128,000000,7.59,7.65,7.42,7.56,348224,0
+ALHC.US,D,20231129,000000,7.61,7.65,7.335,7.52,396121,0
+ALHC.US,D,20231130,000000,7.6,7.745,7.47,7.5,468079,0
+ALHC.US,D,20231201,000000,7.47,7.51,7.24,7.36,534856,0
+ALHC.US,D,20231204,000000,7.32,7.5,7.285,7.48,291384,0
+ALHC.US,D,20231205,000000,7.45,7.87,7.3,7.76,592655,0
+ALHC.US,D,20231206,000000,7.82,8.02,7.8,7.94,536897,0
+ALHC.US,D,20231207,000000,7.9,7.9899,7.81,7.92,349918,0
+ALHC.US,D,20231208,000000,7.91,8.15,7.875,8,513244,0
+ALHC.US,D,20231211,000000,8.04,8.28,7.8,8.21,535825,0
+ALHC.US,D,20231212,000000,8.27,8.42,8.03,8.41,824963,0
+ALHC.US,D,20231213,000000,8.41,8.58,7.9911,8.49,563911,0
+ALHC.US,D,20231214,000000,8.63,8.63,8.23,8.45,523702,0
+ALHC.US,D,20231215,000000,8.55,8.55,7.81,7.93,1549923,0
+ALHC.US,D,20231218,000000,7.96,7.96,7.62,7.84,544402,0
+ALHC.US,D,20231219,000000,7.97,8.4,7.96,8.29,597582,0
+ALHC.US,D,20231220,000000,8.26,8.42,8.04,8.06,370404,0
+ALHC.US,D,20231221,000000,8.21,8.79,8.14,8.74,429427,0
+ALHC.US,D,20231222,000000,8.61,8.85,8.48,8.65,313202,0
+ALHC.US,D,20231226,000000,8.68,8.8,8.59,8.7,219616,0
+ALHC.US,D,20231227,000000,8.68,8.71,8.58,8.71,191317,0
+ALHC.US,D,20231228,000000,8.69,8.78,8.52,8.74,560769,0
+ALHC.US,D,20231229,000000,8.75,9,8.61,8.61,511306,0
+ALHC.US,D,20240102,000000,8.56,8.77,8.43,8.49,402001,0
+ALHC.US,D,20240103,000000,8.55,8.59,8.14,8.15,518384,0
+ALHC.US,D,20240104,000000,8.32,8.32,7.75,8.09,1610688,0
+ALHC.US,D,20240105,000000,7.97,8.16,7.81,7.95,546526,0
+ALHC.US,D,20240108,000000,7.99,9.07,7.99,9,1745499,0
+ALHC.US,D,20240109,000000,8.99,9.06,8.7024,8.83,730308,0
+ALHC.US,D,20240110,000000,8.83,9.1971,8.45,8.51,473181,0
+ALHC.US,D,20240111,000000,8.5,8.5,8.24,8.26,645261,0
+ALHC.US,D,20240112,000000,8.3,8.35,7.69,7.83,819581,0
+ALHC.US,D,20240116,000000,7.68,7.695,7.315,7.34,510471,0
+ALHC.US,D,20240117,000000,7.26,7.41,7.11,7.29,356204,0
+ALHC.US,D,20240118,000000,6.91,7.47,6.73,7.45,892872,0
+ALHC.US,D,20240119,000000,7.48,7.51,7.035,7.1,604173,0
+ALHC.US,D,20240122,000000,7.29,7.54,7.23,7.46,499930,0
+ALHC.US,D,20240123,000000,7.49,7.66,7.28,7.3,328998,0
+ALHC.US,D,20240124,000000,7.65,7.8499,7.38,7.4,409866,0
+ALHC.US,D,20240125,000000,7.11,7.19,6.67,6.72,756374,0
+ALHC.US,D,20240126,000000,6.76,7.04,6.62,7,782168,0
+ALHC.US,D,20240129,000000,7.02,7.1,6.892,7.08,311747,0
+ALHC.US,D,20240130,000000,7.07,7.09,6.835,6.87,404803,0
+ALHC.US,D,20240131,000000,6.94,6.94,6.64,6.7,433076,0
+ALHC.US,D,20240201,000000,6.56,6.73,6.36,6.48,818923,0
+ALHC.US,D,20240202,000000,6.43,6.565,6.27,6.48,374210,0
+ALHC.US,D,20240205,000000,6.45,6.45,6.1,6.1,328470,0
+ALHC.US,D,20240206,000000,6.09,6.3875,6.01,6.31,805847,0
+ALHC.US,D,20240207,000000,6.33,6.625,6.3,6.42,1441447,0
+ALHC.US,D,20240208,000000,6.39,6.785,6.37,6.67,1070866,0
+ALHC.US,D,20240209,000000,6.68,6.79,6.68,6.73,405995,0
+ALHC.US,D,20240212,000000,6.75,6.94,6.75,6.92,537256,0
+ALHC.US,D,20240213,000000,6.71,6.84,6.38,6.44,411176,0
+ALHC.US,D,20240214,000000,6.54,6.61,6.47,6.48,403415,0
+ALHC.US,D,20240215,000000,6.59,6.59,6.45,6.5,551378,0
+ALHC.US,D,20240216,000000,6.49,6.81,6.41,6.64,1934625,0
+ALHC.US,D,20240220,000000,6.6,7.13,6.6,6.8,1557275,0
+ALHC.US,D,20240221,000000,6.73,6.825,6.305,6.41,509639,0
+ALHC.US,D,20240222,000000,6.45,6.4964,6.22,6.25,537852,0
+ALHC.US,D,20240223,000000,6.23,6.36,6.13,6.28,395720,0
+ALHC.US,D,20240226,000000,6.26,6.36,5.94,6.21,709387,0
+ALHC.US,D,20240227,000000,6.47,7.03,6.44,6.92,1018523,0
+ALHC.US,D,20240228,000000,6.55,6.7078,5.45,5.66,3041046,0
+ALHC.US,D,20240229,000000,5.7,6.05,5.49,6,1500286,0
+ALHC.US,D,20240301,000000,6.01,6.025,5.52,5.64,2696689,0
+ALHC.US,D,20240304,000000,5.64,5.75,5.36,5.4,1437123,0
+ALHC.US,D,20240305,000000,5.32,5.56,5.25,5.47,711647,0
+ALHC.US,D,20240306,000000,5.18,5.37,5.06,5.37,1209701,0
+ALHC.US,D,20240307,000000,5.37,5.5,5.35,5.39,385001,0
+ALHC.US,D,20240308,000000,5.47,5.73,5.375,5.39,720922,0
+ALHC.US,D,20240311,000000,5.4,5.56,5.28,5.3,804622,0
+ALHC.US,D,20240312,000000,5.32,5.32,5.04,5.06,673651,0
+ALHC.US,D,20240313,000000,5.06,5.11,4.845,5,2312406,0
+ALHC.US,D,20240314,000000,4.98,5.0045,4.76,4.82,1107179,0
+ALHC.US,D,20240315,000000,4.81,4.99,4.775,4.99,1726895,0
+ALHC.US,D,20240318,000000,4.85,4.915,4.48,4.67,2038321,0
+ALHC.US,D,20240319,000000,4.92,5.598,4.895,4.94,2402390,0
+ALHC.US,D,20240320,000000,4.91,5.04,4.75,4.79,1243441,0
+ALHC.US,D,20240321,000000,4.82,4.95,4.75,4.85,861216,0
+ALHC.US,D,20240322,000000,4.85,4.93,4.71,4.72,561147,0
+ALHC.US,D,20240325,000000,4.74,4.75,4.53,4.63,510376,0
+ALHC.US,D,20240326,000000,4.64,4.74,4.535,4.7,563050,0
+ALHC.US,D,20240327,000000,4.73,4.9,4.71,4.79,520060,0
+ALHC.US,D,20240328,000000,4.76,4.98,4.73,4.96,780532,0
+ALHC.US,D,20240401,000000,4.96,5,4.84,4.93,579510,0
+ALHC.US,D,20240402,000000,4.76,4.85,4.655,4.82,979943,0
+ALHC.US,D,20240403,000000,4.77,4.82,4.46,4.47,1004915,0
+ALHC.US,D,20240404,000000,4.53,4.765,4.5,4.7,693291,0
+ALHC.US,D,20240405,000000,4.63,4.78,4.59,4.69,678046,0
+ALHC.US,D,20240408,000000,4.75,4.88,4.63,4.8,555991,0
+ALHC.US,D,20240409,000000,4.85,4.985,4.76,4.81,555886,0
+ALHC.US,D,20240410,000000,4.76,4.83,4.62,4.76,643820,0
+ALHC.US,D,20240411,000000,4.76,4.845,4.73,4.82,499232,0
+ALHC.US,D,20240412,000000,4.88,4.88,4.67,4.7,551026,0
+ALHC.US,D,20240415,000000,4.7,4.8078,4.655,4.71,563736,0
+ALHC.US,D,20240416,000000,4.71,5.08,4.71,4.9,1467256,0
+ALHC.US,D,20240417,000000,4.9,4.97,4.795,4.95,775671,0
+ALHC.US,D,20240418,000000,4.92,5.27,4.9,5.1,1101691,0
+ALHC.US,D,20240419,000000,5.07,5.23,5.02,5.215,538911,0
+ALHC.US,D,20240422,000000,5.23,5.31,4.995,5.01,832903,0
+ALHC.US,D,20240423,000000,5,5.19,4.915,5.18,806688,0
+ALHC.US,D,20240424,000000,5.2,5.31,5.165,5.18,591744,0
+ALHC.US,D,20240425,000000,5.13,5.18,5.065,5.16,439183,0
+ALHC.US,D,20240426,000000,5.15,5.25,5.07,5.21,497553,0
+ALHC.US,D,20240429,000000,5.23,5.36,5.065,5.08,575120,0
+ALHC.US,D,20240430,000000,5.1,5.19,5.02,5.15,477807,0
+ALHC.US,D,20240501,000000,5.16,5.355,5.14,5.22,872726,0
+ALHC.US,D,20240502,000000,5.26,5.435,5.16,5.26,2438542,0
+ALHC.US,D,20240503,000000,5.72,6.73,5.615,6.63,3024830,0
+ALHC.US,D,20240506,000000,6.63,6.83,6.37,6.78,1668957,0
+ALHC.US,D,20240507,000000,6.8,7.005,6.72,6.87,1349477,0
+ALHC.US,D,20240508,000000,7.27,7.35,6.7,6.78,1636902,0
+ALHC.US,D,20240509,000000,6.79,6.921,6.74,6.91,789522,0
+ALHC.US,D,20240510,000000,6.89,6.95,6.6901,6.83,1120547,0
+ALHC.US,D,20240513,000000,6.67,6.94,6.66,6.92,891404,0
+ALHC.US,D,20240514,000000,6.96,7.18,6.92,7,649862,0
+ALHC.US,D,20240515,000000,7.06,7.14,6.9604,7.05,501102,0
+ALHC.US,D,20240516,000000,7.05,7.15,6.82,6.99,483598,0
+ALHC.US,D,20240517,000000,7.03,7.26,6.89,7.26,897881,0
+ALHC.US,D,20240520,000000,7.28,7.4001,7.14,7.22,584219,0
+ALHC.US,D,20240521,000000,7.23,7.465,7.23,7.45,503328,0
+ALHC.US,D,20240522,000000,7.42,7.63,7.4,7.42,573885,0
+ALHC.US,D,20240523,000000,7.42,7.44,7.03,7.06,463203,0
+ALHC.US,D,20240524,000000,7.32,7.32,7.06,7.16,306889,0
+ALHC.US,D,20240528,000000,7.14,7.485,7.14,7.41,628432,0
+ALHC.US,D,20240529,000000,7.39,7.47,6.92,6.98,517989,0
+ALHC.US,D,20240530,000000,7.8,8.03,7.64,7.88,1631219,0
+ALHC.US,D,20240531,000000,7.91,8.03,7.79,7.88,2440049,0
+ALHC.US,D,20240603,000000,7.86,8.04,7.86,7.99,841317,0
+ALHC.US,D,20240604,000000,7.89,8.04,7.58,7.85,1580963,0
+ALHC.US,D,20240605,000000,7.91,8.32,7.86,8.27,907639,0
+ALHC.US,D,20240606,000000,8.26,8.41,8.24,8.39,527855,0
+ALHC.US,D,20240607,000000,8.34,8.65,8.26,8.34,864874,0
+ALHC.US,D,20240610,000000,8.25,8.39,8.14,8.37,695505,0
+ALHC.US,D,20240611,000000,8.35,8.35,8.21,8.26,480692,0
+ALHC.US,D,20240612,000000,8.35,8.48,8.02,8.1,1033645,0
+ALHC.US,D,20240613,000000,8.12,8.29,7.99,8.13,1878363,0
+ALHC.US,D,20240614,000000,8.06,8.36,7.96,8.32,929968,0
+ALHC.US,D,20240617,000000,8.07,8.36,7.82,7.9,777919,0
+ALHC.US,D,20240618,000000,7.8,7.92,7.53,7.55,455734,0
+ALHC.US,D,20240620,000000,7.44,7.52,7.05,7.09,613457,0
+ALHC.US,D,20240621,000000,7.09,7.33,7.07,7.26,709073,0
+ALHC.US,D,20240624,000000,7.32,7.59,7.25,7.58,500513,0
+ALHC.US,D,20240625,000000,7.54,7.64,7.32,7.32,344066,0
+ALHC.US,D,20240626,000000,7.31,7.61,7.19,7.59,873783,0
+ALHC.US,D,20240627,000000,7.62,7.88,7.59,7.85,629491,0
+ALHC.US,D,20240628,000000,7.89,8.03,7.44,7.82,3250226,0
+ALHC.US,D,20240701,000000,7.83,8.35,7.82,7.97,1062223,0
+ALHC.US,D,20240702,000000,7.99,8.13,7.81,7.88,395262,0
+ALHC.US,D,20240703,000000,7.94,8.08,7.91,7.95,342976,0
+ALHC.US,D,20240705,000000,7.9,7.995,7.83,7.96,293218,0
+ALHC.US,D,20240708,000000,7.99,8.17,7.83,7.85,1022434,0
+ALHC.US,D,20240709,000000,8.01,8.06,7.62,7.79,787678,0
+ALHC.US,D,20240710,000000,7.8,7.92,7.77,7.9,322168,0
+ALHC.US,D,20240711,000000,8.14,8.97,8.1,8.81,2046406,0
+ALHC.US,D,20240712,000000,8.99,9.025,8.74,8.87,806139,0
+ALHC.US,D,20240715,000000,9,9.22,8.87,8.98,1106667,0
+ALHC.US,D,20240716,000000,9.15,10,9.05,9.87,1716225,0
+ALHC.US,D,20240717,000000,9.44,10.03,9.44,10,2157524,0
+ALHC.US,D,20240718,000000,9.92,10.01,9.785,10,1386731,0
+ALHC.US,D,20240719,000000,10,10.1,9.82,10.07,996474,0
+ALHC.US,D,20240722,000000,9.81,10.16,9.81,9.93,1525473,0
+ALHC.US,D,20240723,000000,9.88,9.94,9.35,9.54,742041,0
+ALHC.US,D,20240724,000000,9.53,9.75,9.24,9.29,1221623,0
+ALHC.US,D,20240725,000000,9.37,9.57,9.17,9.36,1416855,0
+ALHC.US,D,20240726,000000,9.8,9.8,8.77,8.93,1459016,0
+ALHC.US,D,20240729,000000,8.95,8.95,8.55,8.56,902341,0
+ALHC.US,D,20240730,000000,8.64,9.04,8.62,8.76,987627,0
+ALHC.US,D,20240731,000000,8.76,8.91,8.4,8.74,1675113,0
+ALHC.US,D,20240801,000000,8.83,8.93,8.38,8.62,1087285,0
+ALHC.US,D,20240802,000000,8.95,9.07,7.92,8.94,1254833,0
+ALHC.US,D,20240805,000000,8.5,8.88,8.05,8.83,1409740,0
+ALHC.US,D,20240806,000000,9.09,9.38,8.64,9.17,678498,0
+ALHC.US,D,20240807,000000,9.03,9.29,8.49,8.75,844134,0
+ALHC.US,D,20240808,000000,8.8,8.865,8.3,8.42,681514,0
+ALHC.US,D,20240809,000000,8.35,8.86,8.3095,8.62,634739,0
+ALHC.US,D,20240812,000000,8.58,8.68,8.22,8.26,658296,0
+ALHC.US,D,20240813,000000,8.32,8.52,8.17,8.49,831837,0
+ALHC.US,D,20240814,000000,8.78,8.83,8.46,8.67,594060,0
+ALHC.US,D,20240815,000000,8.87,8.88,8.58,8.59,444950,0
+ALHC.US,D,20240816,000000,8.58,8.7,8.475,8.7,586085,0
+ALHC.US,D,20240819,000000,8.7,8.87,8.54,8.59,613949,0
+ALHC.US,D,20240820,000000,8.57,8.67,8.38,8.49,633912,0
+ALHC.US,D,20240821,000000,8.52,8.85,8.31,8.84,695070,0
+ALHC.US,D,20240822,000000,8.88,9.04,8.24,9.02,785861,0
+ALHC.US,D,20240823,000000,9.09,9.39,8.94,9.27,480493,0
+ALHC.US,D,20240826,000000,9.29,9.43,9.135,9.42,373778,0
+ALHC.US,D,20240827,000000,9.41,9.45,9.06,9.06,412754,0
+ALHC.US,D,20240828,000000,9.03,9.12,8.72,8.84,661940,0
+ALHC.US,D,20240829,000000,8.91,8.995,8.82,8.89,253983,0
+ALHC.US,D,20240830,000000,8.94,9.14,8.83,9.01,479465,0
+ALHC.US,D,20240903,000000,8.96,9.959,8.75,9.81,1092617,0
+ALHC.US,D,20240904,000000,9.81,10.06,9.625,9.83,697588,0
+ALHC.US,D,20240905,000000,9.7,10.08,9.55,9.84,656732,0
+ALHC.US,D,20240906,000000,9.88,9.91,9.36,9.5,424898,0
+ALHC.US,D,20240909,000000,9.37,9.44,8.65,9.41,1201146,0
+ALHC.US,D,20240910,000000,9.36,9.38,8.975,9,1026545,0
+ALHC.US,D,20240911,000000,8.92,10.83,8.82,10.75,3049696,0
+ALHC.US,D,20240912,000000,11,11.61,10.81,11.58,2109998,0
+ALHC.US,D,20240913,000000,11.68,12.36,11.5,11.89,1778016,0
+ALHC.US,D,20240916,000000,11.96,12.095,11.43,11.51,1054686,0
+ALHC.US,D,20240917,000000,11.55,12.13,11.52,11.68,1413724,0
+ALHC.US,D,20240918,000000,11.66,12.15,11.37,11.38,2442495,0
+ALHC.US,D,20240919,000000,11.59,12,11.36,11.39,1274077,0
+ALHC.US,D,20240920,000000,11.55,11.915,11.32,11.43,1875150,0
+ALHC.US,D,20240923,000000,11.17,11.48,10.96,10.98,1682847,0
+ALHC.US,D,20240924,000000,11,11.2,10.92,11.05,1089272,0
+ALHC.US,D,20240925,000000,11.09,11.5199,11.08,11.26,1466987,0
+ALHC.US,D,20240926,000000,11.34,11.5,11.07,11.12,544345,0
+ALHC.US,D,20240927,000000,11.21,11.64,11.15,11.47,953958,0
+ALHC.US,D,20240930,000000,11.52,11.92,11.36,11.82,1442968,0
+ALHC.US,D,20241001,000000,11.84,11.91,9.415,10,7524403,0
+ALHC.US,D,20241002,000000,9.53,11.6179,9.15,11.265,4226561,0
+ALHC.US,D,20241003,000000,11.13,11.18,10.65,10.87,1199674,0
+ALHC.US,D,20241004,000000,10.87,11.31,10.77,10.92,1034671,0
+ALHC.US,D,20241007,000000,11.07,11.105,10.54,10.85,1283772,0
+ALHC.US,D,20241008,000000,10.98,12.2499,10.87,11.72,3014226,0
+ALHC.US,D,20241009,000000,11.52,11.98,11.005,11.33,1376522,0
+ALHC.US,D,20241010,000000,11.28,11.55,11.04,11.31,971947,0
+ALHC.US,D,20241011,000000,11.13,11.51,10.95,11.45,722506,0
+ALHC.US,D,20241014,000000,11.3,11.73,11.17,11.39,656362,0
+ALHC.US,D,20241015,000000,10.67,11.0775,10.64,10.86,869950,0
+ALHC.US,D,20241016,000000,10.97,11.81,10.92,11.8,934536,0
+ALHC.US,D,20241017,000000,11.76,11.81,11.19,11.43,643438,0
+ALHC.US,D,20241018,000000,11.53,11.73,10.79,10.88,1215293,0
+ALHC.US,D,20241021,000000,10.88,10.9853,10.43,10.45,868965,0
+ALHC.US,D,20241022,000000,10.29,11.07,10.29,10.76,1206974,0
+ALHC.US,D,20241023,000000,10.72,10.92,10.11,10.54,1081556,0
+ALHC.US,D,20241024,000000,10.6,10.98,10.57,10.64,637480,0
+ALHC.US,D,20241025,000000,10.73,11.3,10.73,11.04,609621,0
+ALHC.US,D,20241028,000000,11.18,11.575,11,11.54,888044,0
+ALHC.US,D,20241029,000000,11.34,12.07,11.32,11.71,1430102,0
+ALHC.US,D,20241030,000000,11.71,11.89,11.055,11.73,2774260,0
+ALHC.US,D,20241031,000000,11.7,12.44,11.49,12.4,2412185,0
+ALHC.US,D,20241101,000000,12.42,12.99,12.07,12.95,1423928,0
+ALHC.US,D,20241104,000000,13,13.45,12.9147,13.29,1200863,0
+ALHC.US,D,20241105,000000,13.14,13.41,12.76,13.28,852305,0
+ALHC.US,D,20241106,000000,14,14.25,13.485,14.15,3417625,0
+ALHC.US,D,20241107,000000,14,14.24,13.69,13.78,1114410,0
+ALHC.US,D,20241108,000000,13.79,13.98,13.52,13.67,1156401,0
+ALHC.US,D,20241111,000000,13.73,13.8995,13.24,13.46,1249749,0
+ALHC.US,D,20241112,000000,14.1,14.2,12.9,13.16,1516036,0
+ALHC.US,D,20241113,000000,13.24,13.4,12.72,12.78,934141,0
+ALHC.US,D,20241114,000000,12.64,13.21,12.61,12.83,783332,0
+ALHC.US,D,20241115,000000,11.1,11.65,10.85,11.485,15158010,0
+ALHC.US,D,20241118,000000,11.59,11.655,10.95,11.165,3424845,0
+ALHC.US,D,20241119,000000,10.8,11.29,10.8,11.09,3851912,0
+ALHC.US,D,20241120,000000,11.39,12.24,11.37,11.95,3322973,0
+ALHC.US,D,20241121,000000,11.97,12.195,11.55,12.1,2243547,0
+ALHC.US,D,20241122,000000,12.31,12.4,11.96,12.05,1265265,0
+ALHC.US,D,20241125,000000,12.18,12.6,12,12.39,1818849,0
+ALHC.US,D,20241126,000000,12.39,12.52,12.03,12.27,1342682,0
+ALHC.US,D,20241127,000000,12.27,12.98,12.25,12.83,969231,0
+ALHC.US,D,20241129,000000,12.86,13.14,12.53,12.61,715142,0
+ALHC.US,D,20241202,000000,12.68,12.97,12.47,12.84,2460844,0
+ALHC.US,D,20241203,000000,13.29,13.33,12.52,12.55,2252632,0
+ALHC.US,D,20241204,000000,12.55,12.665,12.26,12.52,2360291,0
+ALHC.US,D,20241205,000000,12.49,12.545,12.1,12.2,1253051,0
+ALHC.US,D,20241206,000000,12.32,12.32,11.32,11.39,1863404,0
+ALHC.US,D,20241209,000000,11.54,11.66,11.27,11.43,1904643,0
+ALHC.US,D,20241210,000000,11.38,11.67,11.11,11.61,2037097,0
+ALHC.US,D,20241211,000000,11.66,11.815,11.44,11.73,1137017,0
+ALHC.US,D,20241212,000000,11.7,11.95,11.1,11.12,1518711,0
+ALHC.US,D,20241213,000000,11.12,11.47,10.93,11.45,1376437,0
+ALHC.US,D,20241216,000000,11.34,11.58,11.11,11.21,1112640,0
+ALHC.US,D,20241217,000000,11.07,11.33,10.82,10.83,1047479,0
+ALHC.US,D,20241218,000000,10.91,11.19,10.612,10.76,1875669,0
+ALHC.US,D,20241219,000000,10.76,10.8608,10.19,10.27,1091305,0
+ALHC.US,D,20241220,000000,10.2,10.73,10.18,10.61,3837298,0
+ALHC.US,D,20241223,000000,10.5,10.75,10.37,10.71,1705417,0
+ALHC.US,D,20241224,000000,10.7,10.79,10.42,10.72,758606,0
+ALHC.US,D,20241226,000000,11.45,11.45,10.67,10.84,674380,0
+ALHC.US,D,20241227,000000,10.8,10.94,10.54,10.82,756974,0
+ALHC.US,D,20241230,000000,10.78,11.24,10.55,11.16,1387967,0
+ALHC.US,D,20241231,000000,11.25,11.42,11.01,11.25,1770700,0
+ALHC.US,D,20250102,000000,11.32,11.88,11.3,11.56,1714618,0
+ALHC.US,D,20250103,000000,11.61,12.04,11.53,11.7,1068429,0
+ALHC.US,D,20250106,000000,11.71,11.93,11.3,11.32,869002,0
+ALHC.US,D,20250107,000000,11.36,11.83,11.3456,11.73,1050929,0
+ALHC.US,D,20250108,000000,11.61,12.01,11.475,11.96,997531,0
+ALHC.US,D,20250110,000000,11.79,12.32,11.78,11.88,1763731,0
+ALHC.US,D,20250113,000000,11.95,13.64,11.915,13.5,4890694,0
+ALHC.US,D,20250114,000000,13.78,13.79,13.16,13.51,1739589,0
+ALHC.US,D,20250115,000000,13.75,13.91,13.34,13.9,2667694,0
+ALHC.US,D,20250116,000000,13.6,14.61,13.5001,14.55,2265196,0
+ALHC.US,D,20250117,000000,14.65,14.79,14.38,14.58,1873020,0
+ALHC.US,D,20250121,000000,14.66,15.03,14.5,14.57,1711004,0
+ALHC.US,D,20250122,000000,14.47,14.62,14.02,14.61,2124124,0
+ALHC.US,D,20250123,000000,14.53,14.66,14.23,14.57,1188718,0
+ALHC.US,D,20250124,000000,14.5,15.05,14.41,14.97,2062537,0
+ALHC.US,D,20250127,000000,14.71,15.5,14.62,15.49,2216598,0
+ALHC.US,D,20250128,000000,15.49,15.82,14.98,15.22,3378198,0
+ALHC.US,D,20250129,000000,15.08,15.5399,15.08,15.32,2768933,0
+ALHC.US,D,20250130,000000,15.3,15.615,15.19,15.2,1061615,0
+ALHC.US,D,20250131,000000,15.17,15.65,15.02,15.39,1595973,0
+ALHC.US,D,20250203,000000,15.26,15.68,15.115,15.37,2721391,0
+ALHC.US,D,20250204,000000,15.25,15.6,15.1,15.46,1842253,0
+ALHC.US,D,20250205,000000,15.49,15.67,15.18,15.67,737915,0
+ALHC.US,D,20250206,000000,15.61,15.6722,14.885,15.05,1453258,0
+ALHC.US,D,20250207,000000,15,15.09,14.595,14.74,1312268,0
+ALHC.US,D,20250210,000000,14.76,14.815,14.13,14.43,1989742,0
+ALHC.US,D,20250211,000000,14.35,14.41,14.06,14.38,1530241,0
+ALHC.US,D,20250212,000000,14.25,14.55,14.12,14.52,994580,0
+ALHC.US,D,20250213,000000,14.55,14.6633,13.83,13.87,1692397,0
+ALHC.US,D,20250214,000000,13.87,14.01,13.57,13.68,1259644,0
+ALHC.US,D,20250218,000000,13.62,13.98,13.5,13.8,939354,0
+ALHC.US,D,20250219,000000,13.79,14.29,13.54,14.08,1466965,0
+ALHC.US,D,20250220,000000,14.12,14.46,13.78,14.37,1561806,0
+ALHC.US,D,20250221,000000,14,14,13.06,13.18,2633809,0
+ALHC.US,D,20250224,000000,13.36,13.9,13.15,13.625,2461446,0
+ALHC.US,D,20250225,000000,13.59,13.7,13.0501,13.39,3662440,0
+ALHC.US,D,20250226,000000,13.37,13.45,12.995,13.16,2470044,0
+ALHC.US,D,20250227,000000,13.19,13.65,13.03,13.47,1241993,0
+ALHC.US,D,20250228,000000,15.06,15.85,14.245,15.69,4770138,0
+ALHC.US,D,20250303,000000,15.6,16.25,15.455,15.52,4273225,0
+ALHC.US,D,20250304,000000,15.53,15.86,15.05,15.75,2915697,0
+ALHC.US,D,20250305,000000,15.82,16.065,15.49,15.81,2240337,0
+ALHC.US,D,20250306,000000,15.65,16.07,15.12,15.25,3581633,0
+ALHC.US,D,20250307,000000,15.36,15.7,14.58,14.89,2651111,0
+ALHC.US,D,20250310,000000,14.89,15.225,14.76,15.02,2232715,0
+ALHC.US,D,20250311,000000,15.02,15.74,14.68,15.42,2678314,0
+ALHC.US,D,20250312,000000,15.58,15.835,15.23,15.71,2721113,0
+ALHC.US,D,20250313,000000,15.58,15.62,15.0802,15.5,1216078,0
+ALHC.US,D,20250314,000000,15.45,16.19,15.45,15.79,3851034,0
+ALHC.US,D,20250317,000000,15.78,16.255,15.34,16.09,2692507,0
+ALHC.US,D,20250318,000000,16.08,17.24,15.85,16.74,4616420,0
+ALHC.US,D,20250319,000000,16.44,17.27,16.2,17.19,2793285,0
+ALHC.US,D,20250320,000000,16.74,17.375,16.72,17.18,2295480,0
+ALHC.US,D,20250321,000000,17.07,17.76,16.945,17.61,3358504,0
+ALHC.US,D,20250324,000000,17.75,17.75,17.3,17.46,1682034,0
+ALHC.US,D,20250325,000000,17.5,17.7952,17.3416,17.59,1648211,0
+ALHC.US,D,20250326,000000,17.55,17.7,17.29,17.6,1628627,0
+ALHC.US,D,20250327,000000,17.515,18.1895,17.49,18.13,2715277,0
+ALHC.US,D,20250328,000000,18.07,18.44,17.84,18.3,1601832,0
+ALHC.US,D,20250331,000000,18.05,18.92,17.92,18.62,3622043,0
+ALHC.US,D,20250401,000000,18.55,18.9098,18.07,18.08,4304197,0
+ALHC.US,D,20250402,000000,17.91,18.3791,17.64,17.85,3012070,0
+ALHC.US,D,20250403,000000,17.6,18.97,17.55,18.51,2764877,0
+ALHC.US,D,20250404,000000,17.96,18.9,17.6,18.11,4682600,0
+ALHC.US,D,20250407,000000,17.47,18.34,16.9761,17.82,3604386,0
+ALHC.US,D,20250408,000000,19.725,21.06,18.39,18.95,9684678,0
+ALHC.US,D,20250409,000000,18.94,19.45,18.309,18.54,4777406,0
+ALHC.US,D,20250410,000000,18.54,20.06,18.41,19.78,4461451,0
+ALHC.US,D,20250411,000000,19.67,20.11,18.91,19.74,2503207,0
+ALHC.US,D,20250414,000000,19.65,19.65,18.625,19.13,2977915,0
+ALHC.US,D,20250415,000000,19.52,19.52,18.935,19.43,1716313,0
+ALHC.US,D,20250416,000000,19.62,19.98,19.205,19.48,2998984,0
+ALHC.US,D,20250417,000000,17.4,18.525,15.9,18.24,6294406,0
+ALHC.US,D,20250421,000000,18.22,18.265,17.34,17.5,2570829,0
+ALHC.US,D,20250422,000000,17.615,18.18,17.59,18.16,2523412,0
+ALHC.US,D,20250423,000000,18.3,18.46,18.16,18.3,1825484,0
+ALHC.US,D,20250424,000000,18.33,18.34,17.7246,18.04,2184203,0
+ALHC.US,D,20250425,000000,18.04,18.04,17.07,17.52,3180916,0
+ALHC.US,D,20250428,000000,17.66,17.77,17.21,17.69,1987412,0
+ALHC.US,D,20250429,000000,17.69,17.69,17.32,17.43,2029847,0
+ALHC.US,D,20250430,000000,17.7,18.04,17.45,17.72,3419887,0
+ALHC.US,D,20250501,000000,17.785,17.9937,16.57,16.77,10262560,0
+ALHC.US,D,20250502,000000,17.05,17.1954,14.1,15.53,13033012,0
+ALHC.US,D,20250505,000000,15.47,15.69,15.13,15.48,2991142,0
+ALHC.US,D,20250506,000000,15.46,15.765,15.17,15.72,2935828,0
+ALHC.US,D,20250507,000000,15.84,15.85,15.37,15.52,1940186,0
+ALHC.US,D,20250508,000000,15.53,15.655,15.27,15.42,2146230,0
+ALHC.US,D,20250509,000000,15.52,15.695,15.1,15.12,1513816,0
+ALHC.US,D,20250512,000000,15.12,15.17,14.69,14.92,2076110,0
+ALHC.US,D,20250513,000000,14.8,14.86,13.7,14.05,3764640,0
+ALHC.US,D,20250514,000000,14.23,15.245,14.025,14.91,3969681,0
+ALHC.US,D,20250515,000000,14.85,15.13,14.04,14.9,3020743,0
+ALHC.US,D,20250516,000000,14.88,15.85,14.88,15.78,2740467,0
+ALHC.US,D,20250519,000000,15.92,16.3,15.85,16.24,2415482,0
+ALHC.US,D,20250520,000000,15.5,15.9,15.1,15.68,5089055,0
+ALHC.US,D,20250521,000000,15.7,15.98,15.32,15.33,4004028,0
+ALHC.US,D,20250522,000000,15.05,15.055,14.325,14.49,4186926,0
+ALHC.US,D,20250523,000000,14.64,14.77,14.4,14.48,2347021,0
+ALHC.US,D,20250527,000000,14.72,14.85,14.62,14.76,1827985,0
+ALHC.US,D,20250528,000000,14.72,15.21,14.64,15.05,2123933,0
+ALHC.US,D,20250529,000000,15.04,15.104,14.45,14.9,4814173,0
+ALHC.US,D,20250530,000000,15.01,15.6,14.79,15.37,5429701,0
+ALHC.US,D,20250602,000000,15.41,15.59,15.04,15.51,3431608,0
+ALHC.US,D,20250603,000000,15.41,15.5464,15.135,15.34,2736764,0
+ALHC.US,D,20250604,000000,15.46,15.7,15.11,15.32,2488613,0
+ALHC.US,D,20250605,000000,15.3,15.44,14.745,14.79,2923158,0
+ALHC.US,D,20250606,000000,14.93,15.22,14.84,15.22,1951231,0
+ALHC.US,D,20250609,000000,15.36,15.69,14.58,14.78,2728130,0
+ALHC.US,D,20250610,000000,14.8,14.8,14.37,14.65,1560098,0
+ALHC.US,D,20250611,000000,14.75,15.6,14.63,15.44,4619535,0
+ALHC.US,D,20250612,000000,15.44,15.73,14.99,15.08,2949277,0
+ALHC.US,D,20250613,000000,14.81,15.04,14.79,14.94,1581601,0
+ALHC.US,D,20250616,000000,14.92,14.92,14.24,14.5,2484137,0
+ALHC.US,D,20250617,000000,14.34,14.87,14.33,14.57,2485478,0
+ALHC.US,D,20250618,000000,14.57,14.685,14.330126,14.4,2210098,0
+ALHC.US,D,20250620,000000,14.4,14.515,13.69,13.96,9042676,0
+ALHC.US,D,20250623,000000,14,14.06,13.8,13.97,1915855,0
+ALHC.US,D,20250624,000000,14.02,14.13,13.7,14.08,2185706,0
+ALHC.US,D,20250625,000000,14.21,14.21,13.665,13.7,1849569,0
+ALHC.US,D,20250626,000000,13.75,14.01,13.61,13.76,2751329,0
+ALHC.US,D,20250627,000000,13.76,13.91,13.635,13.85,6192414,0
+ALHC.US,D,20250630,000000,13.82,14.02,13.72,14,2789181,0
+ALHC.US,D,20250701,000000,13.91,14.32,13.81,14.21,4790164,0
+ALHC.US,D,20250702,000000,14.12,14.16,13.28,13.61,4514334,0
+ALHC.US,D,20250703,000000,13.67,14.21,13.445,13.57,1989213,0
+ALHC.US,D,20250707,000000,13.56,13.56,13.02,13.14,3292559,0
+ALHC.US,D,20250708,000000,13.19,13.745,13.13,13.71,3209704,0
+ALHC.US,D,20250709,000000,13.79,14.12,13.65,13.9,4271730,0
+ALHC.US,D,20250710,000000,13.82,13.82,13.27,13.38,2611449,0
+ALHC.US,D,20250711,000000,13.4,13.4,13.18,13.37,1667656,0
+ALHC.US,D,20250714,000000,13.37,13.68,13.2,13.4,3336242,0
+ALHC.US,D,20250715,000000,13.34,13.4,13.13,13.26,1816713,0
+ALHC.US,D,20250716,000000,13.39,13.57,13.185,13.39,1968255,0
+ALHC.US,D,20250717,000000,13.38,13.45,12.815,13.15,2223381,0
+ALHC.US,D,20250718,000000,13.26,13.26,12.385,12.41,1852051,0
+ALHC.US,D,20250721,000000,12.32,12.615,12.12,12.5,4488205,0
+ALHC.US,D,20250722,000000,12.48,12.68,11.69,12.34,3634492,0
+ALHC.US,D,20250723,000000,12.38,12.425,12.135,12.4,2489983,0
+ALHC.US,D,20250724,000000,12.3,12.3999,11.625,11.64,2547924,0
+ALHC.US,D,20250725,000000,11.68,12.08,11.68,11.76,3725001,0
+ALHC.US,D,20250728,000000,11.76,12.04,11.66,11.86,2600143,0
+ALHC.US,D,20250729,000000,11.87,12.19,11.725,11.78,3524169,0
+ALHC.US,D,20250730,000000,12.1,13.125,12.01,13,9027194,0
+ALHC.US,D,20250731,000000,15,16.24,13.49,13.78,14901966,0
+ALHC.US,D,20250801,000000,13.97,14,12.91,12.97,3566605,0
+ALHC.US,D,20250804,000000,12.97,13.93,12.97,13.66,5012906,0
+ALHC.US,D,20250805,000000,13.7,13.85,13.165,13.41,2796360,0
+ALHC.US,D,20250806,000000,13.32,13.77,13.16,13.71,2173653,0
+ALHC.US,D,20250807,000000,13.8,13.978,13.395,13.86,2857290,0
+ALHC.US,D,20250808,000000,13.94,14.535,13.94,14.51,2381910,0
+ALHC.US,D,20250811,000000,14.59,14.86,14.42,14.61,3173939,0
+ALHC.US,D,20250812,000000,14.65,14.75,14.48,14.64,1760462,0
+ALHC.US,D,20250813,000000,14.73,15.135,14.63,14.76,3373960,0
+ALHC.US,D,20250814,000000,14.74,14.95,14.6,14.82,2295457,0
+ALHC.US,D,20250815,000000,15.26,15.54,15,15.05,5192749,0
+ALHC.US,D,20250818,000000,15.05,15.81,14.92,15.29,3104704,0
+ALHC.US,D,20250819,000000,15.24,15.42,14.815,14.9,2704381,0
+ALHC.US,D,20250820,000000,14.9,15.1,14.65,15.02,3099199,0
+ALHC.US,D,20250821,000000,15.12,15.92,15.02,15.8,3359937,0
+ALHC.US,D,20250822,000000,15.94,16.08,15.74,15.84,2885738,0
+ALHC.US,D,20250825,000000,16.23,16.47,15.57,15.58,3051961,0
+ALHC.US,D,20250826,000000,15.54,15.77,15.38,15.68,2579699,0
+ALHC.US,D,20250827,000000,15.71,16.245,15.6117,16.14,1611985,0
+ALHC.US,D,20250828,000000,16.15,16.515,16,16.32,2304984,0
+ALHC.US,D,20250829,000000,16.23,16.48,16.0138,16.36,1760792,0
+ALHC.US,D,20250902,000000,16.36,16.82,16.33,16.64,3583121,0
+ALHC.US,D,20250903,000000,16.61,16.84,16.31,16.32,2820994,0
+ALHC.US,D,20250904,000000,16.24,16.39,16.045,16.3,2959463,0
+ALHC.US,D,20250905,000000,16.04,16.25,15.84,15.86,2222047,0
+ALHC.US,D,20250908,000000,15.745,16.36,15.725,16.22,3788177,0
+ALHC.US,D,20250909,000000,16.15,17.3,16.13,16.48,6227869,0
+ALHC.US,D,20250910,000000,16.5,16.76,16.03,16.45,4864263,0
+ALHC.US,D,20250911,000000,15.75,16.51,15.02,16.35,16047518,0
+ALHC.US,D,20250912,000000,16.45,16.45,16.02,16.04,3797494,0
+ALHC.US,D,20250915,000000,16,16.55,15.89,16.32,4336879,0
+ALHC.US,D,20250916,000000,16.25,16.86,16.02,16.54,4851305,0
+ALHC.US,D,20250917,000000,16.55,16.935,16.55,16.68,2594204,0
+ALHC.US,D,20250918,000000,16.73,16.84,16.22,16.48,7884309,0
+ALHC.US,D,20250919,000000,16.63,16.8,16.44,16.54,8251798,0
+ALHC.US,D,20250922,000000,16.44,17.11,16.43,17.09,2329637,0
+ALHC.US,D,20250923,000000,17.07,17.65,16.82,17.04,3302893,0
+ALHC.US,D,20250924,000000,17.285,17.56,17.05,17.39,4044751,0
+ALHC.US,D,20250925,000000,17.38,17.49,17,17.31,3015612,0
+ALHC.US,D,20250926,000000,17.36,17.57,17.24,17.53,2324777,0
+ALHC.US,D,20250929,000000,17.59,17.6939,17.32,17.45,2417300,0
+ALHC.US,D,20250930,000000,17.41,17.64,17.3,17.45,2023716,0
+ALHC.US,D,20251001,000000,17.37,17.49,16.17,16.82,5614926,0
+ALHC.US,D,20251002,000000,16.81,16.88,16.01,16.05,4612050,0
+ALHC.US,D,20251003,000000,16.01,17.04,16.01,16.62,3561732,0
+ALHC.US,D,20251006,000000,16.66,17.23,16.425,17.11,3084574,0
+ALHC.US,D,20251007,000000,17.19,17.395,16.78,16.98,2247567,0
+ALHC.US,D,20251008,000000,17.16,17.75,16.91,17.69,3722261,0
+ALHC.US,D,20251009,000000,17.7,17.82,17.34,17.55,2114505,0
+ALHC.US,D,20251010,000000,17.6,17.69,16.97,17.31,2389491,0
+ALHC.US,D,20251013,000000,17.31,17.355,17.057,17.31,1830966,0
+ALHC.US,D,20251014,000000,17.53,17.65,17.2,17.26,1679258,0
+ALHC.US,D,20251015,000000,17.26,17.44,16.95,17.31,1908307,0
+ALHC.US,D,20251016,000000,17.3,17.55,16.92,16.99,1567542,0
+ALHC.US,D,20251017,000000,17.01,17.39,16.86,17.12,2240579,0
+ALHC.US,D,20251020,000000,17.3,17.61,17.24,17.39,1269343,0
+ALHC.US,D,20251021,000000,17.38,17.7499,17.16,17.51,1647962,0
+ALHC.US,D,20251022,000000,17.45,17.5,17.17,17.39,1944873,0
+ALHC.US,D,20251023,000000,17.18,17.35,16.98,17.29,1632235,0
+ALHC.US,D,20251024,000000,17.3,17.61,17.205,17.51,2393006,0
+ALHC.US,D,20251027,000000,17.51,17.96,17.31,17.77,2168035,0
+ALHC.US,D,20251028,000000,17.91,18.145,17.53,18.04,2281683,0
+ALHC.US,D,20251029,000000,18.02,18.445,17.8101,18.21,2429527,0
+ALHC.US,D,20251030,000000,17.87,18.195,17.04,17.12,3904735,0
+ALHC.US,D,20251031,000000,18.53,18.64,16.46,16.86,7502266,0
+ALHC.US,D,20251103,000000,17,17.1,16.4001,16.84,3100009,0
+ALHC.US,D,20251104,000000,16.76,17.54,16.76,17.09,2658094,0
+ALHC.US,D,20251105,000000,16.96,17.3,16.75,17.06,2137708,0
+ALHC.US,D,20251106,000000,16.95,17.15,16.485,16.49,2195956,0
+ALHC.US,D,20251107,000000,16.53,16.9,16.245,16.33,1736076,0
+ALHC.US,D,20251110,000000,16.21,16.54,16,16.38,1960405,0
+ALHC.US,D,20251111,000000,16.49,16.57,16.015,16.48,1366781,0
+ALHC.US,D,20251112,000000,16.49,16.895,16.49,16.6,1792912,0
+ALHC.US,D,20251113,000000,16.6,16.795,16.41,16.77,1313930,0
+ALHC.US,D,20251114,000000,16.62,16.86,16.335,16.52,1582648,0
+ALHC.US,D,20251117,000000,16.58,16.595,16.01,16.04,1642361,0
+ALHC.US,D,20251118,000000,16.04,16.32,15.92,16.1,2017841,0
+ALHC.US,D,20251119,000000,16.13,16.58,15.96,16.33,2058219,0
+ALHC.US,D,20251120,000000,16.61,16.7,16.05,16.07,1407907,0
+ALHC.US,D,20251121,000000,15.845,16.83,15.845,16.7,2080499,0
+ALHC.US,D,20251124,000000,17.38,18.38,17.25,17.62,6338197,0
+ALHC.US,D,20251125,000000,17.78,19.22,17.67,19.14,5499164,0
+ALHC.US,D,20251126,000000,19.34,19.4,19.02,19.22,2425499,0
+ALHC.US,D,20251128,000000,19.39,19.39,19.18,19.21,831448,0
+ALHC.US,D,20251201,000000,19,19.1799,18.68,19.08,3051221,0
+ALHC.US,D,20251202,000000,19.08,19.42,18.825,19.09,2674933,0
+ALHC.US,D,20251203,000000,19.13,19.5,19.03,19.1,1857466,0
+ALHC.US,D,20251204,000000,19.33,19.99,19.0201,19.4,2882276,0
+ALHC.US,D,20251205,000000,19.39,19.765,19.25,19.55,1694271,0
+ALHC.US,D,20251208,000000,19.67,19.71,19.12,19.36,2547872,0
+ALHC.US,D,20251209,000000,19.39,19.54,18.89,19.21,1530371,0
+ALHC.US,D,20251210,000000,19.1,19.46,18.83,18.91,2094708,0
+ALHC.US,D,20251211,000000,18.93,19.44,18.765,19.41,4867873,0
+ALHC.US,D,20251212,000000,19.34,20.05,19.205,19.36,2915735,0
+ALHC.US,D,20251215,000000,19.36,20.29,19.31,20.11,3367111,0
+ALHC.US,D,20251216,000000,20.11,20.69,19.9,20.03,2749852,0
+ALHC.US,D,20251217,000000,20.07,20.8,19.89,20.55,3218863,0
+ALHC.US,D,20251218,000000,20.55,20.74,20.3,20.41,2174500,0
+ALHC.US,D,20251219,000000,20.29,20.63,20.185,20.42,6021965,0
+ALHC.US,D,20251222,000000,20.18,20.305,19.89,20.19,1949371,0
+ALHC.US,D,20251223,000000,20.13,20.35,19.41,19.53,1572803,0
+ALHC.US,D,20251224,000000,19.4,19.58,18.9442,19.15,1254510,0
+ALHC.US,D,20251226,000000,19.03,19.03,18.395,18.78,2730589,0
+ALHC.US,D,20251229,000000,18.68,18.96,18.23,18.94,4033845,0
+ALHC.US,D,20251230,000000,18.97,19.28,18.88,19.24,2309240,0
+ALHC.US,D,20251231,000000,19.31,19.985,19.26,19.75,2558595,0
+ALHC.US,D,20260102,000000,19.75,20.375,19.45,20.22,2572340,0
+ALHC.US,D,20260105,000000,19.85,21.18,19.805,21,3065610,0
+ALHC.US,D,20260106,000000,21.45,21.65,20.91,21.3,3773438,0
+ALHC.US,D,20260107,000000,21.29,21.38,20.835,20.93,1404379,0
+ALHC.US,D,20260108,000000,20.97,21.18,20.7,20.95,1308622,0
+ALHC.US,D,20260109,000000,20.95,21.1,20.64,20.78,1881920,0
+ALHC.US,D,20260112,000000,20.8,21.675,20.53,21.28,2477391,0
+ALHC.US,D,20260113,000000,21.22,21.5,20.67,20.92,1489120,0
+ALHC.US,D,20260114,000000,20.99,22.4,20.8,21.745,5508659,0
+ALHC.US,D,20260115,000000,21.68,23.03,21.5,22.5,4315676,0
+ALHC.US,D,20260116,000000,22.475,23.19,22.35,22.5,3345257,0
+ALHC.US,D,20260120,000000,22.49,23.015,22.0701,22.74,2486571,0
+ALHC.US,D,20260121,000000,22.93,23.455,22.475,23.3,2413480,0
+ALHC.US,D,20260122,000000,23.245,23.86,23.075,23.61,3039820,0
+ALHC.US,D,20260123,000000,23.64,23.87,23.4,23.81,1965611,0
+ALHC.US,D,20260126,000000,23.46,23.865,23.13,23.81,2817773,0
+ALHC.US,D,20260127,000000,20.6,21.2825,19.97,20.96,9241813,0
+ALHC.US,D,20260128,000000,21.59,22.251922,21.46,22.08,4454719,0
+ALHC.US,D,20260129,000000,22.08,22.555,21.77,22.5,2103489,0
+ALHC.US,D,20260130,000000,22.56,23.11,22.38,22.53,2634231,0
+ALHC.US,D,20260202,000000,22.45,22.82,22.07,22.65,2696295,0
+ALHC.US,D,20260203,000000,22.78,23.24,22.62,22.89,1554269,0
+ALHC.US,D,20260204,000000,22.84,23.33,21,21.33,3320607,0
+ALHC.US,D,20260205,000000,21.53,21.9299,21.1,21.15,2148951,0
+ALHC.US,D,20260206,000000,21.08,21.77,20.96,21.75,2111510,0
+ALHC.US,D,20260209,000000,21.63,21.63,20.69,20.76,2309901,0
+ALHC.US,D,20260210,000000,20.75,20.805,20.23,20.63,2193758,0
+ALHC.US,D,20260211,000000,20.55,20.7,20.14,20.39,1769423,0
+ALHC.US,D,20260212,000000,20.33,20.34,19.88,20.05,2324828,0
+ALHC.US,D,20260213,000000,20.03,20.55,20.03,20.19,2015306,0
+ALHC.US,D,20260217,000000,20.16,21.02,20.03,20.59,2552972,0
+ALHC.US,D,20260218,000000,20.46,20.83,20.29,20.52,2147801,0
diff --git a/daily/us/nasdaq stocks/1/alot.us.txt b/daily/us/nasdaq stocks/1/alot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..105a7197ae924fe1d29185f712adb67aede8d6c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alot.us.txt	
@@ -0,0 +1,5012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALOT.US,D,20050225,000000,6.4467,6.4546,6.4467,6.4546,776,0
+ALOT.US,D,20050228,000000,6.4467,6.4467,6.1804,6.3255,2380,0
+ALOT.US,D,20050301,000000,6.5674,6.5674,6.277,6.3899,3998,0
+ALOT.US,D,20050302,000000,6.4546,6.4546,6.1478,6.261,1893,0
+ALOT.US,D,20050303,000000,6.0429,6.3255,6.0429,6.3255,2711,0
+ALOT.US,D,20050304,000000,6.0511,6.4467,5.9464,6.3014,5268,0
+ALOT.US,D,20050307,000000,5.8736,6.4546,5.8736,6.3255,2363,0
+ALOT.US,D,20050308,000000,6.3174,6.4467,5.5589,5.9385,49595,0
+ALOT.US,D,20050309,000000,5.9385,6.0352,5.801,5.801,2939,0
+ALOT.US,D,20050310,000000,5.8577,5.8577,5.6477,5.7929,2089,0
+ALOT.US,D,20050311,000000,5.9142,6.0268,5.906,6.0268,926,0
+ALOT.US,D,20050314,000000,5.9788,6.0352,5.7445,5.8414,12187,0
+ALOT.US,D,20050315,000000,5.7525,5.8495,5.6962,5.7204,2791,0
+ALOT.US,D,20050316,000000,5.664,5.688,5.664,5.688,462,0
+ALOT.US,D,20050317,000000,5.8092,5.8252,5.3896,5.4219,12920,0
+ALOT.US,D,20050318,000000,5.5185,5.5349,5.4219,5.5349,3693,0
+ALOT.US,D,20050321,000000,5.4382,5.5349,5.3817,5.5349,9504,0
+ALOT.US,D,20050322,000000,5.3977,6.4386,5.3977,5.8414,20573,0
+ALOT.US,D,20050323,000000,5.8736,6.0028,5.6477,5.8252,15593,0
+ALOT.US,D,20050324,000000,6.0511,6.1076,6.0106,6.1076,2635,0
+ALOT.US,D,20050328,000000,5.7445,6.342,5.7445,6.1318,7519,0
+ALOT.US,D,20050329,000000,6.1318,6.1398,5.6477,5.8495,17156,0
+ALOT.US,D,20050330,000000,5.6477,5.8092,5.5835,5.7445,11721,0
+ALOT.US,D,20050331,000000,5.3251,5.8897,5.3251,5.8333,10671,0
+ALOT.US,D,20050401,000000,5.6152,5.6399,5.5349,5.5349,1183,0
+ALOT.US,D,20050404,000000,5.5025,5.5835,5.5025,5.5349,1142,0
+ALOT.US,D,20050405,000000,5.4864,5.8092,5.4864,5.688,3408,0
+ALOT.US,D,20050406,000000,5.4864,5.8252,5.4864,5.8252,81583,0
+ALOT.US,D,20050407,000000,5.5108,5.9707,5.5108,5.8092,10885,0
+ALOT.US,D,20050408,000000,6.0511,6.2929,5.8092,5.8174,21358,0
+ALOT.US,D,20050411,000000,5.5509,6.4546,5.5509,6.1156,35643,0
+ALOT.US,D,20050412,000000,6.1156,6.1156,5.9221,5.9221,1238,0
+ALOT.US,D,20050413,000000,5.7525,5.7525,5.5509,5.7525,1589,0
+ALOT.US,D,20050414,000000,5.4946,5.7929,5.4946,5.7929,5405,0
+ALOT.US,D,20050415,000000,5.6152,5.7043,5.4864,5.7043,3969,0
+ALOT.US,D,20050418,000000,5.5185,5.8577,5.5025,5.6721,7137,0
+ALOT.US,D,20050419,000000,6.0191,6.0191,5.3332,5.5911,34782,0
+ALOT.US,D,20050420,000000,5.4137,5.9542,5.4137,5.688,10809,0
+ALOT.US,D,20050421,000000,5.8577,5.8818,5.6315,5.7525,6025,0
+ALOT.US,D,20050422,000000,5.7288,5.7288,5.5671,5.6074,4490,0
+ALOT.US,D,20050425,000000,5.688,5.9385,5.6315,5.664,3737,0
+ALOT.US,D,20050426,000000,5.8577,5.8656,5.8333,5.8656,462,0
+ALOT.US,D,20050427,000000,5.8736,6.3899,5.8736,6.1963,30561,0
+ALOT.US,D,20050428,000000,6.1478,6.2366,6.0429,6.1884,8086,0
+ALOT.US,D,20050429,000000,6.1963,6.2529,5.8979,5.9221,36770,0
+ALOT.US,D,20050502,000000,6.4546,6.4787,5.906,6.3014,64808,0
+ALOT.US,D,20050503,000000,5.6962,6.7212,5.6962,6.1156,58821,0
+ALOT.US,D,20050504,000000,5.9788,6.5355,5.8174,5.8818,20382,0
+ALOT.US,D,20050505,000000,6.4305,6.5513,6.1238,6.1642,22773,0
+ALOT.US,D,20050506,000000,6.3821,6.4868,6.2929,6.4305,13290,0
+ALOT.US,D,20050509,000000,6.277,6.3014,6.1156,6.2286,4026,0
+ALOT.US,D,20050510,000000,6.0352,6.1804,6.0352,6.1804,2013,0
+ALOT.US,D,20050511,000000,5.906,6.1642,5.8414,6.1642,6893,0
+ALOT.US,D,20050512,000000,6.1156,6.1156,6.1156,6.1156,1335,0
+ALOT.US,D,20050513,000000,6.0429,6.0429,6.0429,6.0429,1707,0
+ALOT.US,D,20050516,000000,6.0671,6.0916,5.7525,5.8979,28874,0
+ALOT.US,D,20050517,000000,6.0268,6.0268,6.0268,6.0268,370,0
+ALOT.US,D,20050518,000000,6.0106,6.0106,6.0106,6.0106,266,0
+ALOT.US,D,20050519,000000,5.9464,6.0511,5.9464,6.0511,926,0
+ALOT.US,D,20050520,000000,5.9622,6.0916,5.9385,6.0916,1826,0
+ALOT.US,D,20050523,000000,6.0916,6.0916,6.0916,6.0916,485,0
+ALOT.US,D,20050524,000000,5.906,6.0596,5.8577,6.0511,7921,0
+ALOT.US,D,20050525,000000,5.7445,5.9221,5.7445,5.8092,3812,0
+ALOT.US,D,20050526,000000,5.8092,5.8174,5.6558,5.7123,16002,0
+ALOT.US,D,20050527,000000,5.664,5.8174,5.5268,5.8174,7875,0
+ALOT.US,D,20050531,000000,5.5268,5.7849,5.5268,5.7849,1516,0
+ALOT.US,D,20050601,000000,5.6152,5.7929,5.6152,5.7929,1331,0
+ALOT.US,D,20050602,000000,5.7849,5.8414,5.6477,5.7771,39449,0
+ALOT.US,D,20050603,000000,5.7288,5.7288,5.6477,5.6477,320,0
+ALOT.US,D,20050606,000000,5.801,5.8092,5.801,5.8092,15337,0
+ALOT.US,D,20050608,000000,5.8333,6.0916,5.8333,5.8414,39081,0
+ALOT.US,D,20050609,000000,5.801,5.8414,5.7929,5.8414,34186,0
+ALOT.US,D,20050610,000000,5.664,5.7771,5.6152,5.7771,253904,0
+ALOT.US,D,20050613,000000,5.7204,5.9542,5.6558,5.801,4186,0
+ALOT.US,D,20050614,000000,5.8252,5.8333,5.5589,5.7367,12551,0
+ALOT.US,D,20050615,000000,5.801,5.801,5.4864,5.5994,4563,0
+ALOT.US,D,20050616,000000,5.6152,5.664,5.5671,5.5835,50615,0
+ALOT.US,D,20050617,000000,5.7288,5.9707,5.7204,5.9707,15472,0
+ALOT.US,D,20050620,000000,5.9542,6.7688,5.6798,6.5355,75169,0
+ALOT.US,D,20050621,000000,6.6404,6.7779,6.3821,6.5513,11757,0
+ALOT.US,D,20050622,000000,6.5192,6.5192,6.2929,6.4706,6504,0
+ALOT.US,D,20050623,000000,6.511,6.5674,6.5029,6.5029,3721,0
+ALOT.US,D,20050624,000000,6.4868,6.4868,6.3899,6.4386,2694,0
+ALOT.US,D,20050627,000000,6.3097,6.4222,6.277,6.4063,4661,0
+ALOT.US,D,20050628,000000,6.3578,6.4787,5.7445,6.0999,4686,0
+ALOT.US,D,20050629,000000,6.2286,6.3255,6.0834,6.0834,1581,0
+ALOT.US,D,20050630,000000,5.7445,6.6157,5.7445,6.6157,5889,0
+ALOT.US,D,20050701,000000,6.5838,6.5919,6.342,6.4706,9075,0
+ALOT.US,D,20050705,000000,6.6157,6.6157,5.9707,6.5355,6897,0
+ALOT.US,D,20050706,000000,6.4546,6.4546,6.3331,6.4386,2171,0
+ALOT.US,D,20050707,000000,6.1963,6.3981,6.1963,6.3981,926,0
+ALOT.US,D,20050708,000000,6.261,6.4546,6.2207,6.4467,4034,0
+ALOT.US,D,20050711,000000,6.4222,6.4222,6.4222,6.4222,160,0
+ALOT.US,D,20050712,000000,6.3331,6.3981,6.3174,6.3981,1238,0
+ALOT.US,D,20050713,000000,6.4546,6.4546,6.4546,6.4546,1355,0
+ALOT.US,D,20050714,000000,6.4546,6.4546,6.4546,6.4546,1607,0
+ALOT.US,D,20050715,000000,6.5513,6.5513,6.1884,6.4386,6423,0
+ALOT.US,D,20050718,000000,6.342,6.5674,6.2529,6.5674,625,0
+ALOT.US,D,20050719,000000,6.342,6.5838,6.342,6.5192,2791,0
+ALOT.US,D,20050720,000000,6.5192,6.5838,6.2448,6.5838,4744,0
+ALOT.US,D,20050721,000000,6.4386,6.4952,6.277,6.4952,926,0
+ALOT.US,D,20050722,000000,6.5192,6.5838,6.1076,6.5271,5711,0
+ALOT.US,D,20050725,000000,6.3097,6.4952,6.0999,6.4467,1233,0
+ALOT.US,D,20050726,000000,6.4546,6.4706,6.4546,6.4706,1008,0
+ALOT.US,D,20050727,000000,6.0834,6.4706,6.0834,6.4706,1238,0
+ALOT.US,D,20050728,000000,5.8577,6.5029,5.8577,6.4546,6648,0
+ALOT.US,D,20050801,000000,6.3097,6.3255,6.3097,6.3255,625,0
+ALOT.US,D,20050802,000000,6.3255,6.4386,6.1723,6.3738,1593,0
+ALOT.US,D,20050803,000000,6.1398,6.3578,6.0352,6.3174,4405,0
+ALOT.US,D,20050804,000000,6.2692,6.3255,5.9542,6.3255,2791,0
+ALOT.US,D,20050805,000000,6.3255,6.3255,6.2692,6.3255,926,0
+ALOT.US,D,20050808,000000,6.0999,6.3255,6.0999,6.3255,1019,0
+ALOT.US,D,20050809,000000,6.3255,6.3255,6.3255,6.3255,3391,0
+ALOT.US,D,20050810,000000,6.3255,6.5192,6.1963,6.5192,11261,0
+ALOT.US,D,20050811,000000,6.4546,7.1002,6.4546,6.5755,18595,0
+ALOT.US,D,20050812,000000,6.5029,6.5838,6.4868,6.5838,2013,0
+ALOT.US,D,20050815,000000,6.6157,7.1002,6.6157,6.8255,53686,0
+ALOT.US,D,20050816,000000,6.7288,7.2289,6.4706,7.1322,60169,0
+ALOT.US,D,20050817,000000,7.2616,8.2538,6.5919,7.3421,100292,0
+ALOT.US,D,20050818,000000,7.7457,7.7457,7.1647,7.4067,20112,0
+ALOT.US,D,20050819,000000,7.1158,7.3904,7.1002,7.3904,6882,0
+ALOT.US,D,20050822,000000,7.1158,7.1158,6.8179,7.0757,6691,0
+ALOT.US,D,20050823,000000,7.2289,7.9071,7.1002,7.7616,68101,0
+ALOT.US,D,20050824,000000,7.56,7.6969,7.4955,7.6004,17673,0
+ALOT.US,D,20050825,000000,7.4226,7.4307,7.1966,7.415,24378,0
+ALOT.US,D,20050826,000000,7.3742,7.6488,7.3742,7.6488,11308,0
+ALOT.US,D,20050829,000000,7.6727,7.8664,7.4226,7.8664,23741,0
+ALOT.US,D,20050830,000000,7.7457,8.0198,7.4226,7.681,19279,0
+ALOT.US,D,20050831,000000,7.875,7.875,7.7375,7.794,15320,0
+ALOT.US,D,20050901,000000,7.794,8.0035,7.7457,7.8343,7261,0
+ALOT.US,D,20050902,000000,7.8343,7.875,7.8343,7.8343,6427,0
+ALOT.US,D,20050906,000000,7.7778,8.1328,7.7457,8.0681,20106,0
+ALOT.US,D,20050907,000000,7.9071,8.1975,7.8506,8.0442,45474,0
+ALOT.US,D,20050908,000000,8.0681,8.0681,7.875,7.915,13349,0
+ALOT.US,D,20050909,000000,7.875,8.0681,7.875,8.0681,2950,0
+ALOT.US,D,20050912,000000,7.8907,8.1087,7.875,8.1087,25182,0
+ALOT.US,D,20050913,000000,8.165,8.165,8.1005,8.1005,10083,0
+ALOT.US,D,20050914,000000,7.9632,8.0924,7.7778,7.9793,13451,0
+ALOT.US,D,20050915,000000,7.9713,8.2297,7.9713,8.2297,9792,0
+ALOT.US,D,20050916,000000,8.2617,8.5118,7.9793,8.3426,27870,0
+ALOT.US,D,20050919,000000,8.4877,8.5118,8.0845,8.3265,5615,0
+ALOT.US,D,20050920,000000,8.3265,8.4877,8.2617,8.4396,6741,0
+ALOT.US,D,20050921,000000,8.3265,8.3587,7.9392,8.2052,26795,0
+ALOT.US,D,20050922,000000,7.9793,8.0681,7.7457,7.9793,9109,0
+ALOT.US,D,20050923,000000,7.9793,7.9793,7.7778,7.9071,5815,0
+ALOT.US,D,20050926,000000,8.0522,8.0681,7.8423,8.0681,6524,0
+ALOT.US,D,20050927,000000,8.0681,8.0681,7.9071,7.9553,3481,0
+ALOT.US,D,20050928,000000,8.0522,8.0522,7.818,8.0035,2939,0
+ALOT.US,D,20050929,000000,7.8506,8.0035,7.7778,8.0035,6061,0
+ALOT.US,D,20050930,000000,8.0681,8.0681,7.7457,7.9553,4175,0
+ALOT.US,D,20051003,000000,8.0522,8.0601,7.439,7.6488,13241,0
+ALOT.US,D,20051004,000000,7.9071,7.9071,7.6488,7.7457,4805,0
+ALOT.US,D,20051005,000000,7.5518,7.7375,7.4548,7.7375,4644,0
+ALOT.US,D,20051006,000000,7.4871,7.4871,7.4226,7.4226,776,0
+ALOT.US,D,20051007,000000,7.3904,7.6245,7.2048,7.4067,6614,0
+ALOT.US,D,20051010,000000,7.7778,8.0681,7.35,7.7293,7252,0
+ALOT.US,D,20051011,000000,7.7293,7.818,7.4632,7.7457,2939,0
+ALOT.US,D,20051012,000000,7.3988,7.7697,7.1002,7.5195,9644,0
+ALOT.US,D,20051013,000000,7.2372,7.6488,7.1322,7.3421,15988,0
+ALOT.US,D,20051014,000000,7.2776,7.4067,6.6885,7.0193,29123,0
+ALOT.US,D,20051017,000000,6.9066,7.1322,6.858,6.9227,4570,0
+ALOT.US,D,20051018,000000,6.9712,7.2452,6.9145,7.2452,4026,0
+ALOT.US,D,20051019,000000,7.3261,7.3584,7.0837,7.3338,2005,0
+ALOT.US,D,20051020,000000,7.2536,7.5356,7.2536,7.5356,3022,0
+ALOT.US,D,20051021,000000,7.3584,7.5762,7.0516,7.2856,5267,0
+ALOT.US,D,20051024,000000,7.2289,7.3421,7.0355,7.2616,3293,0
+ALOT.US,D,20051025,000000,7.1246,7.1322,6.8903,7.1322,6682,0
+ALOT.US,D,20051026,000000,7.3338,7.3338,6.9305,7.2212,16125,0
+ALOT.US,D,20051027,000000,7.4794,7.4871,7.1002,7.3742,3774,0
+ALOT.US,D,20051028,000000,7.1002,7.4632,7.1002,7.3904,3100,0
+ALOT.US,D,20051031,000000,7.1405,7.3338,7.1002,7.2536,9141,0
+ALOT.US,D,20051101,000000,7.181,7.4307,7.1246,7.2289,2791,0
+ALOT.US,D,20051102,000000,7.4469,7.5115,7.1887,7.2452,5052,0
+ALOT.US,D,20051103,000000,7.4307,7.4307,7.1002,7.3101,7082,0
+ALOT.US,D,20051104,000000,7.1405,7.3178,7.1405,7.3178,1038,0
+ALOT.US,D,20051107,000000,7.5844,7.6162,7.1726,7.3101,21861,0
+ALOT.US,D,20051108,000000,7.181,7.3261,7.1322,7.3261,1543,0
+ALOT.US,D,20051109,000000,7.4632,7.4632,7.4067,7.4067,303,0
+ALOT.US,D,20051110,000000,7.4548,7.5038,7.4469,7.4469,776,0
+ALOT.US,D,20051111,000000,7.4226,7.5038,7.4226,7.5038,651,0
+ALOT.US,D,20051114,000000,7.5195,7.5195,7.4226,7.4226,462,0
+ALOT.US,D,20051115,000000,7.4226,7.5518,7.1083,7.1246,10844,0
+ALOT.US,D,20051116,000000,7.1002,7.1563,6.3097,7.1002,48594,0
+ALOT.US,D,20051117,000000,6.6965,7.0355,6.6965,6.9712,4026,0
+ALOT.US,D,20051118,000000,6.858,7.1002,6.8339,6.9145,2363,0
+ALOT.US,D,20051121,000000,6.7779,6.7779,6.3578,6.4546,35292,0
+ALOT.US,D,20051122,000000,6.4222,6.5192,6.4222,6.5192,5598,0
+ALOT.US,D,20051123,000000,6.4627,6.4627,6.4546,6.4546,1549,0
+ALOT.US,D,20051125,000000,6.4386,6.4386,6.4386,6.4386,625,0
+ALOT.US,D,20051128,000000,6.4222,6.4546,6.3899,6.3899,12107,0
+ALOT.US,D,20051129,000000,6.3821,6.3821,6.1963,6.3255,11335,0
+ALOT.US,D,20051130,000000,6.5838,6.5838,6.3255,6.3738,5581,0
+ALOT.US,D,20051201,000000,6.4063,6.4467,6.3331,6.4386,4180,0
+ALOT.US,D,20051202,000000,6.3899,6.4546,6.3899,6.4546,3407,0
+ALOT.US,D,20051205,000000,6.3981,6.3981,6.3331,6.3657,1086,0
+ALOT.US,D,20051206,000000,6.3657,7.1002,6.3657,6.858,81267,0
+ALOT.US,D,20051207,000000,6.9712,7.2289,6.6001,7.2289,22271,0
+ALOT.US,D,20051208,000000,7.2289,7.2289,7.1002,7.1083,2732,0
+ALOT.US,D,20051209,000000,7.1405,7.1405,6.8339,6.9389,4644,0
+ALOT.US,D,20051212,000000,6.8418,6.8418,6.7779,6.8255,821,0
+ALOT.US,D,20051213,000000,6.5192,6.8739,6.5192,6.7688,3229,0
+ALOT.US,D,20051214,000000,6.7688,6.7779,6.6323,6.7779,1253,0
+ALOT.US,D,20051215,000000,6.7779,6.9227,6.7779,6.9227,776,0
+ALOT.US,D,20051216,000000,6.9712,6.9712,6.9145,6.9145,303,0
+ALOT.US,D,20051219,000000,6.9066,6.9872,6.9066,6.9712,926,0
+ALOT.US,D,20051220,000000,6.9466,6.9466,6.7779,6.858,4038,0
+ALOT.US,D,20051221,000000,7.0193,7.181,6.6157,6.8903,49238,0
+ALOT.US,D,20051222,000000,6.9389,7.3584,6.8983,7.1484,28987,0
+ALOT.US,D,20051223,000000,6.8018,7.1563,6.8018,6.9549,18656,0
+ALOT.US,D,20051227,000000,6.7779,7.1563,6.7779,7.0193,14487,0
+ALOT.US,D,20051228,000000,7.092,7.1246,6.9066,7.092,32692,0
+ALOT.US,D,20051229,000000,6.9227,7.1966,6.9227,7.1726,4956,0
+ALOT.US,D,20051230,000000,6.9712,7.4871,6.9712,7.4871,3284,0
+ALOT.US,D,20060103,000000,6.9712,7.1887,6.9712,7.0439,1395,0
+ALOT.US,D,20060104,000000,7.2536,7.3261,7.1158,7.3261,27227,0
+ALOT.US,D,20060105,000000,7.2694,7.6083,7.2694,7.6083,625,0
+ALOT.US,D,20060106,000000,7.4716,7.5356,7.3018,7.3663,3143,0
+ALOT.US,D,20060109,000000,7.4226,7.9392,7.3101,7.8423,18837,0
+ALOT.US,D,20060110,000000,7.6727,7.7778,7.6727,7.7778,2773,0
+ALOT.US,D,20060111,000000,7.6892,8.1167,7.5195,7.8423,17558,0
+ALOT.US,D,20060112,000000,7.4469,7.9071,7.2289,7.2616,17223,0
+ALOT.US,D,20060113,000000,7.1322,7.1966,7.1002,7.1887,5115,0
+ALOT.US,D,20060117,000000,7.2776,7.3338,6.8418,7.0031,3174,0
+ALOT.US,D,20060118,000000,6.7779,7.0113,6.6482,6.9951,6682,0
+ALOT.US,D,20060119,000000,6.656,7.6083,6.6323,7.6083,13502,0
+ALOT.US,D,20060120,000000,8.0681,8.0681,7.3824,7.6649,4764,0
+ALOT.US,D,20060123,000000,7.6649,7.7457,7.3421,7.6004,1867,0
+ALOT.US,D,20060124,000000,7.2452,7.5356,7.2452,7.5356,1238,0
+ALOT.US,D,20060125,000000,7.181,7.4226,7.1484,7.1726,2939,0
+ALOT.US,D,20060126,000000,6.7779,7.4067,6.7779,7.1083,3864,0
+ALOT.US,D,20060127,000000,6.7779,7.1002,6.7779,6.9549,3812,0
+ALOT.US,D,20060130,000000,6.8739,6.9712,6.7288,6.7688,1538,0
+ALOT.US,D,20060131,000000,6.6482,6.7128,6.6482,6.6482,2201,0
+ALOT.US,D,20060201,000000,6.7371,6.9788,6.7212,6.9227,3424,0
+ALOT.US,D,20060202,000000,6.8983,6.9466,6.8983,6.9466,926,0
+ALOT.US,D,20060203,000000,7.181,7.181,6.8255,6.8255,1551,0
+ALOT.US,D,20060206,000000,7.0355,7.1002,6.6001,6.8255,5614,0
+ALOT.US,D,20060207,000000,6.745,6.8739,6.6404,6.8739,5319,0
+ALOT.US,D,20060209,000000,6.7288,7.1083,6.6482,7.1083,6937,0
+ALOT.US,D,20060210,000000,6.7934,7.0596,6.7779,7.0596,1041,0
+ALOT.US,D,20060213,000000,6.785,6.9227,6.6323,6.7688,39239,0
+ALOT.US,D,20060214,000000,6.6482,6.7128,6.6482,6.7128,2171,0
+ALOT.US,D,20060215,000000,6.7128,6.9066,6.6001,6.7288,6413,0
+ALOT.US,D,20060216,000000,6.7614,6.9066,6.5838,6.8903,5980,0
+ALOT.US,D,20060217,000000,6.7934,6.9466,6.5513,6.9466,83595,0
+ALOT.US,D,20060221,000000,6.6001,6.858,6.6001,6.858,625,0
+ALOT.US,D,20060222,000000,6.9951,6.9951,6.5271,6.6079,18485,0
+ALOT.US,D,20060223,000000,6.6404,6.6404,6.5192,6.6239,3302,0
+ALOT.US,D,20060224,000000,6.6079,6.8983,6.4868,6.858,5422,0
+ALOT.US,D,20060227,000000,6.9466,6.9466,6.5192,6.5674,27626,0
+ALOT.US,D,20060228,000000,6.5838,6.5838,6.3014,6.4546,11586,0
+ALOT.US,D,20060301,000000,6.6001,6.745,6.4063,6.4952,6005,0
+ALOT.US,D,20060302,000000,6.6001,6.6643,6.4627,6.4627,3100,0
+ALOT.US,D,20060303,000000,6.5271,6.5355,6.3899,6.4222,10115,0
+ALOT.US,D,20060306,000000,6.4467,6.5513,6.0671,6.3738,15240,0
+ALOT.US,D,20060307,000000,6.2448,6.3738,6.0834,6.3738,9345,0
+ALOT.US,D,20060308,000000,6.2692,6.3657,6.2692,6.3097,2475,0
+ALOT.US,D,20060309,000000,6.3578,6.3821,6.2929,6.3821,2061,0
+ALOT.US,D,20060310,000000,6.5434,6.5513,6.342,6.4386,2792,0
+ALOT.US,D,20060313,000000,6.2124,6.6157,6.2124,6.6157,4068,0
+ALOT.US,D,20060314,000000,6.6157,6.785,6.342,6.5513,6186,0
+ALOT.US,D,20060315,000000,6.4868,6.4868,6.4868,6.4868,776,0
+ALOT.US,D,20060316,000000,6.4546,6.4546,6.4546,6.4546,625,0
+ALOT.US,D,20060317,000000,6.4305,6.6404,6.4222,6.4546,4026,0
+ALOT.US,D,20060320,000000,6.4546,6.4546,6.342,6.3821,17621,0
+ALOT.US,D,20060321,000000,6.4546,6.8094,6.3331,6.5192,25794,0
+ALOT.US,D,20060322,000000,7.1726,7.2452,6.7779,7.1563,77116,0
+ALOT.US,D,20060323,000000,7.0193,7.2856,7.0193,7.0439,18922,0
+ALOT.US,D,20060324,000000,6.9066,7.1002,6.7779,6.9712,18078,0
+ALOT.US,D,20060327,000000,6.8179,6.9712,6.8094,6.963,24236,0
+ALOT.US,D,20060328,000000,6.7934,6.9712,6.6239,6.7128,24442,0
+ALOT.US,D,20060329,000000,6.6806,6.8662,6.6482,6.858,79956,0
+ALOT.US,D,20060330,000000,6.9466,6.9549,6.6482,6.9145,23067,0
+ALOT.US,D,20060331,000000,6.9145,7.1002,6.8094,7.0355,32881,0
+ALOT.US,D,20060403,000000,7.0355,7.1002,6.7779,7.0516,14480,0
+ALOT.US,D,20060404,000000,6.7779,7.1484,6.6323,7.1484,42112,0
+ALOT.US,D,20060405,000000,6.9712,6.9712,6.7779,6.7779,30805,0
+ALOT.US,D,20060406,000000,6.6885,6.7614,6.4546,6.7614,28106,0
+ALOT.US,D,20060407,000000,6.6239,6.9389,6.6239,6.9389,20867,0
+ALOT.US,D,20060410,000000,6.8662,7.2937,6.8662,7.1002,20225,0
+ALOT.US,D,20060411,000000,7.0516,7.0516,6.9227,6.9227,1914,0
+ALOT.US,D,20060412,000000,6.785,6.9389,6.785,6.9066,3594,0
+ALOT.US,D,20060413,000000,6.8739,7.1563,6.8739,7.1563,663,0
+ALOT.US,D,20060417,000000,7.1647,7.2856,7.1002,7.2452,8001,0
+ALOT.US,D,20060418,000000,7.1726,7.2856,7.1647,7.2856,4771,0
+ALOT.US,D,20060419,000000,7.1647,7.3421,6.9389,7.3421,870,0
+ALOT.US,D,20060420,000000,7.3338,7.3338,6.9712,7.0596,12540,0
+ALOT.US,D,20060421,000000,7.1405,7.2694,7.1405,7.2132,5267,0
+ALOT.US,D,20060424,000000,7.1246,7.2212,7.1246,7.2212,440,0
+ALOT.US,D,20060425,000000,7.1887,7.2132,7.1246,7.2132,3415,0
+ALOT.US,D,20060426,000000,7.1484,7.2048,6.9872,7.2048,4654,0
+ALOT.US,D,20060427,000000,7.1322,7.4226,7.1322,7.415,2639,0
+ALOT.US,D,20060428,000000,7.4226,7.6405,7.4226,7.5844,5255,0
+ALOT.US,D,20060501,000000,7.5844,7.5844,7.1887,7.4716,3761,0
+ALOT.US,D,20060502,000000,7.4226,7.4226,7.1322,7.2937,3487,0
+ALOT.US,D,20060503,000000,7.2856,7.4226,7.1002,7.2536,12115,0
+ALOT.US,D,20060504,000000,7.2452,7.2616,7.0278,7.1002,12764,0
+ALOT.US,D,20060505,000000,7.1083,7.1726,6.9549,7.0355,8375,0
+ALOT.US,D,20060508,000000,7.1002,7.1002,7.0031,7.092,8520,0
+ALOT.US,D,20060509,000000,7.1002,7.2132,7.0193,7.1002,21486,0
+ALOT.US,D,20060510,000000,7.0516,7.4871,7.0355,7.3101,15138,0
+ALOT.US,D,20060511,000000,7.2048,7.3018,7.1966,7.1966,4956,0
+ALOT.US,D,20060512,000000,7.1966,7.1966,7.1002,7.1966,10911,0
+ALOT.US,D,20060515,000000,7.1083,7.1887,7.0193,7.1887,31603,0
+ALOT.US,D,20060516,000000,7.1966,7.415,6.8018,7.0837,50682,0
+ALOT.US,D,20060517,000000,6.9788,7.4226,6.9788,7.2452,18161,0
+ALOT.US,D,20060518,000000,7.3421,7.3421,6.8824,7.092,18264,0
+ALOT.US,D,20060519,000000,7.0355,7.181,7.0355,7.1484,6044,0
+ALOT.US,D,20060522,000000,7.0193,7.3824,6.858,7.2289,13173,0
+ALOT.US,D,20060523,000000,7.2536,7.4307,7.0679,7.2856,98566,0
+ALOT.US,D,20060524,000000,7.4226,7.7215,7.4226,7.4716,32717,0
+ALOT.US,D,20060525,000000,7.4716,7.7052,7.2937,7.5844,14640,0
+ALOT.US,D,20060526,000000,7.3742,7.3904,7.2452,7.3178,109522,0
+ALOT.US,D,20060530,000000,7.2694,7.2856,7.1246,7.1405,5365,0
+ALOT.US,D,20060531,000000,7.1002,7.4794,6.8983,7.4794,28355,0
+ALOT.US,D,20060601,000000,7.6083,7.7215,7.2694,7.4469,10459,0
+ALOT.US,D,20060602,000000,7.7293,7.826,7.5518,7.7616,23213,0
+ALOT.US,D,20060605,000000,7.7616,7.7778,7.7052,7.7052,2961,0
+ALOT.US,D,20060606,000000,7.681,7.7697,7.681,7.7697,4427,0
+ALOT.US,D,20060607,000000,7.6245,7.7778,7.4307,7.6892,17656,0
+ALOT.US,D,20060608,000000,7.6488,7.7457,7.5437,7.681,17741,0
+ALOT.US,D,20060609,000000,7.5115,7.6488,7.5115,7.6488,303,0
+ALOT.US,D,20060612,000000,7.4307,7.6162,7.2132,7.6083,7987,0
+ALOT.US,D,20060613,000000,7.6004,7.6162,7.6004,7.6162,3344,0
+ALOT.US,D,20060614,000000,7.5681,7.6083,7.4794,7.4794,2791,0
+ALOT.US,D,20060615,000000,7.3988,7.4794,7.3988,7.4794,1395,0
+ALOT.US,D,20060616,000000,7.4794,7.5437,7.4067,7.5356,14587,0
+ALOT.US,D,20060619,000000,7.3101,7.6649,7.2776,7.5437,8753,0
+ALOT.US,D,20060620,000000,7.2536,7.4067,7.2452,7.4067,3604,0
+ALOT.US,D,20060621,000000,7.2536,7.6405,7.2536,7.4548,4998,0
+ALOT.US,D,20060622,000000,7.6324,7.6324,7.439,7.4955,67391,0
+ALOT.US,D,20060623,000000,7.6649,7.7778,7.6649,7.7457,12901,0
+ALOT.US,D,20060626,000000,7.8988,8.0035,7.681,7.923,4012,0
+ALOT.US,D,20060627,000000,7.7535,7.8823,7.56,7.6649,5475,0
+ALOT.US,D,20060628,000000,7.6649,7.6649,7.5844,7.5844,432,0
+ALOT.US,D,20060629,000000,7.5437,7.6162,7.5437,7.6004,1159,0
+ALOT.US,D,20060630,000000,7.923,7.923,7.7052,7.7134,2791,0
+ALOT.US,D,20060703,000000,7.9392,7.9793,7.7052,7.8988,8754,0
+ALOT.US,D,20060705,000000,8.0681,8.0681,7.8664,8.0281,4639,0
+ALOT.US,D,20060706,000000,8.0681,8.0681,7.6969,7.8907,12451,0
+ALOT.US,D,20060707,000000,7.8823,8.2617,7.875,8.1487,4343,0
+ALOT.US,D,20060710,000000,8.3426,8.4312,8.27,8.4312,5861,0
+ALOT.US,D,20060711,000000,8.4714,8.6739,8.0924,8.3587,6805,0
+ALOT.US,D,20060712,000000,8.2378,8.3426,8.0281,8.0681,2920,0
+ALOT.US,D,20060713,000000,7.826,8.141,7.7134,8.0442,11843,0
+ALOT.US,D,20060714,000000,7.6969,8.3908,7.6649,8.3022,19640,0
+ALOT.US,D,20060717,000000,8.2297,8.3829,8.2052,8.2459,3258,0
+ALOT.US,D,20060718,000000,8.0762,8.141,7.8584,8.141,2756,0
+ALOT.US,D,20060719,000000,8.1167,8.1167,8.1167,8.1167,1363,0
+ALOT.US,D,20060720,000000,7.8664,8.0681,7.7535,7.826,1686,0
+ALOT.US,D,20060721,000000,7.818,8.1487,7.818,8.141,3502,0
+ALOT.US,D,20060724,000000,8.0681,8.1005,7.7858,7.8664,5151,0
+ALOT.US,D,20060725,000000,8.0681,8.1087,7.875,8.1087,2524,0
+ALOT.US,D,20060726,000000,7.9876,8.0601,7.9876,8.0601,1752,0
+ALOT.US,D,20060728,000000,7.875,8.0442,7.875,8.0442,246,0
+ALOT.US,D,20060731,000000,7.9472,8.0681,7.9472,8.0681,2542,0
+ALOT.US,D,20060801,000000,7.915,8.0281,7.7858,8.0198,2494,0
+ALOT.US,D,20060802,000000,7.8343,8.0681,7.8343,8.0601,1304,0
+ALOT.US,D,20060803,000000,8.0361,8.0681,8.0361,8.0681,1363,0
+ALOT.US,D,20060804,000000,8.0361,8.1487,8.0361,8.1487,3372,0
+ALOT.US,D,20060807,000000,8.2297,8.3102,8.0681,8.3102,5467,0
+ALOT.US,D,20060808,000000,8.3265,8.3265,8.141,8.1893,4956,0
+ALOT.US,D,20060809,000000,7.8823,8.3908,7.8823,8.0681,6729,0
+ALOT.US,D,20060810,000000,7.915,8.0681,7.915,8.0681,898,0
+ALOT.US,D,20060811,000000,8.0681,8.0681,7.915,7.915,868,0
+ALOT.US,D,20060814,000000,7.9553,7.9553,7.9071,7.9071,2252,0
+ALOT.US,D,20060815,000000,8.0522,8.0522,8.0522,8.0522,132,0
+ALOT.US,D,20060816,000000,7.7375,8.3908,6.9872,8.3908,53767,0
+ALOT.US,D,20060817,000000,8.3102,8.3908,8.0198,8.2942,9008,0
+ALOT.US,D,20060818,000000,8.3908,8.4312,8.3908,8.3908,3461,0
+ALOT.US,D,20060821,000000,8.3102,8.3667,8.0681,8.1245,65072,0
+ALOT.US,D,20060822,000000,8.0681,8.1087,8.0681,8.1087,35508,0
+ALOT.US,D,20060823,000000,8.0681,8.1087,8.0681,8.1087,3240,0
+ALOT.US,D,20060824,000000,8.1087,8.1087,8.1087,8.1087,246,0
+ALOT.US,D,20060825,000000,8.0681,8.141,8.0681,8.1087,4546,0
+ALOT.US,D,20060828,000000,8.0681,8.1087,7.8664,8.1087,6083,0
+ALOT.US,D,20060829,000000,8.1087,8.2297,8.0522,8.2297,10031,0
+ALOT.US,D,20060830,000000,8.2297,8.2297,8.1087,8.2297,2644,0
+ALOT.US,D,20060831,000000,8.27,8.4714,8.27,8.4714,2939,0
+ALOT.US,D,20060901,000000,8.1087,8.5118,8.1087,8.4312,2685,0
+ALOT.US,D,20060905,000000,8.3507,8.3507,8.1087,8.1087,53046,0
+ALOT.US,D,20060906,000000,8.3102,8.3102,8.0681,8.27,21040,0
+ALOT.US,D,20060907,000000,8.27,8.27,8.1571,8.2297,10604,0
+ALOT.US,D,20060908,000000,8.141,8.2297,8.1167,8.1487,4730,0
+ALOT.US,D,20060911,000000,8.2297,8.2297,8.0681,8.0681,2665,0
+ALOT.US,D,20060912,000000,7.9632,8.1487,7.9632,8.1487,14068,0
+ALOT.US,D,20060913,000000,7.9312,8.0601,7.9312,8.0522,3100,0
+ALOT.US,D,20060915,000000,7.923,8.0601,7.9071,7.9071,2700,0
+ALOT.US,D,20060918,000000,7.8823,8.1815,7.8823,8.0681,5705,0
+ALOT.US,D,20060919,000000,8.0681,8.2134,8.0681,8.2134,402,0
+ALOT.US,D,20060920,000000,7.9958,8.1087,7.9793,8.0281,10374,0
+ALOT.US,D,20060921,000000,8.0681,8.2214,8.0681,8.0762,4805,0
+ALOT.US,D,20060922,000000,8.0762,8.2214,8.0681,8.1487,41255,0
+ALOT.US,D,20060925,000000,8.0681,8.1087,8.0361,8.0361,6207,0
+ALOT.US,D,20060926,000000,8.0681,8.2134,7.9793,8.2134,5455,0
+ALOT.US,D,20060927,000000,8.1005,8.1815,8.0522,8.0522,2292,0
+ALOT.US,D,20060928,000000,8.1087,8.1487,8.0681,8.1487,17777,0
+ALOT.US,D,20060929,000000,8.1087,8.2134,8.0601,8.141,9625,0
+ALOT.US,D,20061002,000000,7.9876,8.2052,7.9876,8.1087,2072,0
+ALOT.US,D,20061003,000000,8.2134,8.2297,8.1893,8.1893,1981,0
+ALOT.US,D,20061005,000000,8.1487,8.2297,8.0119,8.2297,958,0
+ALOT.US,D,20061006,000000,8.2297,8.2297,8.2297,8.2297,1839,0
+ALOT.US,D,20061009,000000,8.2617,8.2617,8.2297,8.2297,860,0
+ALOT.US,D,20061010,000000,8.1571,8.5517,8.1571,8.5517,7689,0
+ALOT.US,D,20061011,000000,8.48,8.5517,8.48,8.5517,989,0
+ALOT.US,D,20061012,000000,8.4877,8.633,8.4071,8.633,4560,0
+ALOT.US,D,20061013,000000,8.633,8.633,8.2459,8.5118,2813,0
+ALOT.US,D,20061016,000000,8.4714,8.4714,8.3345,8.3345,142595,0
+ALOT.US,D,20061017,000000,8.2538,8.4312,8.2538,8.4312,742,0
+ALOT.US,D,20061018,000000,8.4475,8.4714,8.3748,8.4637,79735,0
+ALOT.US,D,20061019,000000,8.4555,8.6491,8.4555,8.5517,6569,0
+ALOT.US,D,20061020,000000,8.4957,8.6577,8.2378,8.2459,4252,0
+ALOT.US,D,20061023,000000,8.2538,8.3829,8.2538,8.3829,1739,0
+ALOT.US,D,20061024,000000,8.2297,8.4312,8.2297,8.4312,1625,0
+ALOT.US,D,20061025,000000,8.504,8.5517,8.165,8.165,2416,0
+ALOT.US,D,20061026,000000,8.3908,8.415,8.2214,8.3748,2172,0
+ALOT.US,D,20061027,000000,8.27,8.27,8.0762,8.27,7876,0
+ALOT.US,D,20061030,000000,8.2459,8.2617,7.818,8.2134,3100,0
+ALOT.US,D,20061031,000000,8.165,8.1975,8.0845,8.1975,868,0
+ALOT.US,D,20061101,000000,8.2134,8.2134,8.0681,8.165,1115,0
+ALOT.US,D,20061102,000000,8.1732,8.6655,8.1732,8.5272,6953,0
+ALOT.US,D,20061103,000000,8.5272,8.5436,7.9632,8.2617,10970,0
+ALOT.US,D,20061106,000000,8.2134,8.2617,8.2134,8.2538,678,0
+ALOT.US,D,20061107,000000,8.1571,8.1571,7.9472,8.0845,913,0
+ALOT.US,D,20061108,000000,7.9632,7.9632,7.875,7.9312,1619,0
+ALOT.US,D,20061109,000000,7.875,7.9876,7.875,7.9071,7501,0
+ALOT.US,D,20061110,000000,7.9071,8.0924,7.875,7.9071,12894,0
+ALOT.US,D,20061113,000000,7.9553,8.0681,7.9553,8.0442,2657,0
+ALOT.US,D,20061114,000000,8.0119,8.0681,7.923,8.0681,4557,0
+ALOT.US,D,20061115,000000,8.0681,8.0681,7.818,7.818,13008,0
+ALOT.US,D,20061116,000000,7.9793,7.9793,7.826,7.826,3104,0
+ALOT.US,D,20061117,000000,7.9071,8.0601,7.6969,7.818,9295,0
+ALOT.US,D,20061120,000000,7.7457,7.9958,7.6892,7.9958,29710,0
+ALOT.US,D,20061121,000000,7.7457,7.8988,7.6405,7.7375,19496,0
+ALOT.US,D,20061122,000000,7.7457,7.9392,7.7457,7.9392,7870,0
+ALOT.US,D,20061124,000000,7.9876,7.9876,7.9876,7.9876,192,0
+ALOT.US,D,20061127,000000,7.8823,7.9793,7.8823,7.9793,462,0
+ALOT.US,D,20061128,000000,7.7535,7.8099,7.7457,7.7697,4467,0
+ALOT.US,D,20061129,000000,7.9553,8.0035,7.9392,7.9713,6059,0
+ALOT.US,D,20061130,000000,7.9876,8.0681,7.9876,8.0681,2873,0
+ALOT.US,D,20061201,000000,8.0681,8.0681,7.7535,8.0681,9143,0
+ALOT.US,D,20061204,000000,7.9553,8.1487,7.8823,8.0442,4647,0
+ALOT.US,D,20061205,000000,8.0198,8.0681,8.0198,8.0681,1981,0
+ALOT.US,D,20061206,000000,8.0281,8.1487,7.8823,8.1487,10660,0
+ALOT.US,D,20061207,000000,8.0762,8.141,8.0681,8.1167,6470,0
+ALOT.US,D,20061208,000000,7.875,8.0924,7.8664,8.0924,4449,0
+ALOT.US,D,20061211,000000,7.875,8.0681,7.875,8.0522,14673,0
+ALOT.US,D,20061212,000000,8.0601,8.0681,8.0198,8.0681,27772,0
+ALOT.US,D,20061213,000000,7.8823,8.0681,7.875,8.0681,8480,0
+ALOT.US,D,20061214,000000,8.0522,8.0681,8.0035,8.0035,8727,0
+ALOT.US,D,20061215,000000,8.0035,8.1005,7.9071,7.9876,21809,0
+ALOT.US,D,20061218,000000,7.9876,8.1975,7.9876,8.1167,20236,0
+ALOT.US,D,20061219,000000,8.0681,8.2617,8.0522,8.2538,16995,0
+ALOT.US,D,20061220,000000,8.0762,8.2538,8.0681,8.2538,3502,0
+ALOT.US,D,20061221,000000,8.165,8.2617,8.165,8.2538,3594,0
+ALOT.US,D,20061226,000000,8.1487,8.2297,8.1487,8.2297,625,0
+ALOT.US,D,20061227,000000,8.1975,8.2052,8.1975,8.2052,377,0
+ALOT.US,D,20061228,000000,8.1571,8.2538,8.1487,8.2538,1329,0
+ALOT.US,D,20070103,000000,8.27,8.4637,8.165,8.3748,105693,0
+ALOT.US,D,20070104,000000,8.3426,8.5436,8.3345,8.5436,4826,0
+ALOT.US,D,20070105,000000,8.48,8.5436,8.1732,8.2134,4709,0
+ALOT.US,D,20070108,000000,8.4877,8.4877,8.2617,8.3182,742,0
+ALOT.US,D,20070109,000000,8.3102,8.3102,7.9071,8.0762,25656,0
+ALOT.US,D,20070110,000000,8.1245,8.3587,8.0681,8.27,12675,0
+ALOT.US,D,20070111,000000,8.0681,8.3022,8.0681,8.2214,9445,0
+ALOT.US,D,20070112,000000,8.2378,8.504,8.165,8.3507,26400,0
+ALOT.US,D,20070116,000000,8.4555,8.5357,8.3102,8.5357,14190,0
+ALOT.US,D,20070117,000000,8.4714,8.5357,8.4637,8.5357,3038,0
+ALOT.US,D,20070118,000000,8.4637,8.6244,8.4396,8.5436,6277,0
+ALOT.US,D,20070119,000000,8.399,8.6577,8.399,8.6093,2337,0
+ALOT.US,D,20070122,000000,8.5928,8.6655,8.4396,8.5118,12780,0
+ALOT.US,D,20070123,000000,8.5928,8.5928,8.3265,8.5682,3916,0
+ALOT.US,D,20070124,000000,8.5272,8.5272,8.3908,8.4714,7808,0
+ALOT.US,D,20070125,000000,8.2378,8.48,8.2297,8.4714,7313,0
+ALOT.US,D,20070126,000000,8.4714,8.4714,8.4637,8.4714,31168,0
+ALOT.US,D,20070129,000000,8.5517,8.5517,8.4957,8.5357,3677,0
+ALOT.US,D,20070130,000000,8.4957,8.5118,8.4312,8.4312,18964,0
+ALOT.US,D,20070131,000000,8.4475,8.5118,8.4071,8.4071,13325,0
+ALOT.US,D,20070201,000000,8.504,8.5928,8.4555,8.4555,12195,0
+ALOT.US,D,20070202,000000,8.5118,8.5118,8.4637,8.4637,2231,0
+ALOT.US,D,20070205,000000,8.5766,8.6739,8.5118,8.5682,31859,0
+ALOT.US,D,20070206,000000,8.5682,8.6013,8.4312,8.5272,7820,0
+ALOT.US,D,20070207,000000,8.6175,8.6979,8.6175,8.6979,2231,0
+ALOT.US,D,20070208,000000,8.5928,8.7372,8.5928,8.7372,5761,0
+ALOT.US,D,20070209,000000,8.7866,9.2293,8.7866,9.2215,19444,0
+ALOT.US,D,20070212,000000,9.2293,9.2293,8.9394,9.0777,3975,0
+ALOT.US,D,20070213,000000,8.7538,9.0777,8.7538,9.003,3517,0
+ALOT.US,D,20070214,000000,9.0777,9.4639,8.8998,9.3437,16260,0
+ALOT.US,D,20070215,000000,9.3603,9.3603,9.2131,9.2131,4214,0
+ALOT.US,D,20070216,000000,9.3097,9.3097,9.125,9.1499,4250,0
+ALOT.US,D,20070221,000000,9.0699,9.1499,9.0443,9.1412,4465,0
+ALOT.US,D,20070222,000000,9.1162,9.1162,9.0914,9.0914,2072,0
+ALOT.US,D,20070223,000000,8.8841,9.4808,8.2378,9.4808,17490,0
+ALOT.US,D,20070226,000000,9.569,9.665,9.327,9.4957,7271,0
+ALOT.US,D,20070227,000000,9.3097,9.4808,8.9558,9.0113,10683,0
+ALOT.US,D,20070228,000000,9.0777,9.0777,8.7372,8.7372,1699,0
+ALOT.US,D,20070301,000000,8.7538,9.1672,8.7538,9.1672,7274,0
+ALOT.US,D,20070302,000000,8.8594,9.1499,8.8594,9.1499,7596,0
+ALOT.US,D,20070305,000000,8.8097,9.003,8.8097,8.9558,651,0
+ALOT.US,D,20070306,000000,8.8176,9.1881,8.7704,9.1881,8100,0
+ALOT.US,D,20070307,000000,9.1881,9.1881,9.0699,9.1672,10720,0
+ALOT.US,D,20070308,000000,8.8998,9.3994,8.8998,9.3895,899,0
+ALOT.US,D,20070309,000000,9.4064,9.4064,9.1077,9.3738,5410,0
+ALOT.US,D,20070312,000000,9.2867,9.2867,8.9558,8.9558,11565,0
+ALOT.US,D,20070313,000000,8.8841,9.1586,8.8097,8.9944,7320,0
+ALOT.US,D,20070314,000000,9.2131,9.2131,8.9394,8.9394,4644,0
+ALOT.US,D,20070315,000000,8.9471,9.648,8.9471,9.633,22946,0
+ALOT.US,D,20070316,000000,9.569,9.609,9.4322,9.609,6444,0
+ALOT.US,D,20070319,000000,9.633,9.633,9.0777,9.3017,5341,0
+ALOT.US,D,20070320,000000,9.0777,9.633,9.0369,9.594,9248,0
+ALOT.US,D,20070321,000000,9.577,9.577,9.3184,9.569,2854,0
+ALOT.US,D,20070322,000000,9.561,9.617,9.561,9.561,3375,0
+ALOT.US,D,20070323,000000,9.547,9.577,9.455,9.577,3177,0
+ALOT.US,D,20070326,000000,9.633,9.633,9.561,9.601,8058,0
+ALOT.US,D,20070327,000000,9.555,9.617,9.2131,9.601,14491,0
+ALOT.US,D,20070328,000000,9.3184,9.3184,8.7215,9.0624,169636,0
+ALOT.US,D,20070329,000000,8.7215,9.0113,8.415,9.003,51816,0
+ALOT.US,D,20070330,000000,8.8841,8.9471,8.7947,8.9471,33850,0
+ALOT.US,D,20070402,000000,8.8923,9.003,8.8923,9.003,11499,0
+ALOT.US,D,20070403,000000,9.0369,9.0369,8.915,8.9558,30667,0
+ALOT.US,D,20070404,000000,8.9944,9.0699,8.915,9.0699,50420,0
+ALOT.US,D,20070405,000000,9.1881,9.1881,9.0699,9.1499,49480,0
+ALOT.US,D,20070409,000000,9.1586,9.1586,9.0777,9.1162,21061,0
+ALOT.US,D,20070410,000000,9.0777,9.1162,9.0777,9.0866,18037,0
+ALOT.US,D,20070411,000000,9.0914,9.2479,9.0914,9.1966,17613,0
+ALOT.US,D,20070412,000000,9.1966,9.2778,9.1881,9.2778,13028,0
+ALOT.US,D,20070413,000000,9.2867,9.53,9.2567,9.53,3266,0
+ALOT.US,D,20070416,000000,9.521,9.561,9.4064,9.538,5080,0
+ALOT.US,D,20070417,000000,9.538,9.555,9.0866,9.4808,5339,0
+ALOT.US,D,20070418,000000,9.3437,9.4808,9.3437,9.4808,1612,0
+ALOT.US,D,20070419,000000,9.2778,9.4402,9.2778,9.4402,2055,0
+ALOT.US,D,20070420,000000,9.504,9.585,9.3525,9.504,6940,0
+ALOT.US,D,20070423,000000,9.4729,9.4887,9.3184,9.3738,3844,0
+ALOT.US,D,20070424,000000,9.4729,9.561,9.4243,9.561,2518,0
+ALOT.US,D,20070425,000000,9.4808,9.4957,9.3994,9.4064,18979,0
+ALOT.US,D,20070426,000000,9.4402,9.4402,9.4154,9.4402,4585,0
+ALOT.US,D,20070427,000000,9.513,9.521,9.4402,9.4402,4804,0
+ALOT.US,D,20070430,000000,9.3827,9.4154,9.2867,9.3994,5118,0
+ALOT.US,D,20070501,000000,9.2867,9.4402,9.2293,9.3669,31222,0
+ALOT.US,D,20070502,000000,9.4639,9.617,9.2778,9.555,22698,0
+ALOT.US,D,20070503,000000,9.633,9.633,9.555,9.561,4106,0
+ALOT.US,D,20070504,000000,9.569,9.625,9.4402,9.625,14099,0
+ALOT.US,D,20070507,000000,9.601,9.617,9.2867,9.3017,10041,0
+ALOT.US,D,20070508,000000,9.521,9.547,9.2778,9.3525,10630,0
+ALOT.US,D,20070509,000000,9.2867,9.504,9.2778,9.3603,7527,0
+ALOT.US,D,20070510,000000,9.3437,9.547,9.2778,9.4639,4216,0
+ALOT.US,D,20070511,000000,9.521,9.577,9.4957,9.504,1886,0
+ALOT.US,D,20070514,000000,9.547,9.617,9.521,9.569,7933,0
+ALOT.US,D,20070515,000000,9.561,9.609,9.521,9.555,4477,0
+ALOT.US,D,20070516,000000,9.585,9.617,9.538,9.609,2698,0
+ALOT.US,D,20070517,000000,9.53,9.561,9.3525,9.561,4101,0
+ALOT.US,D,20070518,000000,9.561,9.561,9.327,9.3994,4098,0
+ALOT.US,D,20070521,000000,9.513,9.617,9.4154,9.609,14398,0
+ALOT.US,D,20070522,000000,9.521,9.78,9.2778,9.747,29533,0
+ALOT.US,D,20070523,000000,9.4887,9.4887,8.5198,9.0624,140308,0
+ALOT.US,D,20070524,000000,8.9471,9.1412,8.9471,9.0699,2602,0
+ALOT.US,D,20070525,000000,8.9643,9.1499,8.9643,9.1412,3461,0
+ALOT.US,D,20070529,000000,9.2051,9.3097,9.1966,9.2778,27702,0
+ALOT.US,D,20070530,000000,9.1672,9.3348,9.1672,9.3348,25000,0
+ALOT.US,D,20070531,000000,9.2131,9.4402,9.1966,9.3097,28286,0
+ALOT.US,D,20070601,000000,9.2867,9.3348,9.2131,9.327,34519,0
+ALOT.US,D,20070604,000000,9.2867,9.4639,9.2778,9.3348,20623,0
+ALOT.US,D,20070605,000000,9.2051,9.3525,9.2051,9.2778,14257,0
+ALOT.US,D,20070606,000000,9.2131,9.2636,9.1586,9.1586,3594,0
+ALOT.US,D,20070607,000000,9.1499,9.3097,9.0777,9.2778,7825,0
+ALOT.US,D,20070608,000000,9.2778,9.327,9.2778,9.327,20075,0
+ALOT.US,D,20070611,000000,9.327,9.3348,9.2778,9.2778,7626,0
+ALOT.US,D,20070612,000000,9.2778,9.3097,8.915,9.1793,17348,0
+ALOT.US,D,20070613,000000,9.2293,9.2293,8.8033,8.9878,51339,0
+ALOT.US,D,20070614,000000,8.915,9.0866,8.915,8.9394,34827,0
+ALOT.US,D,20070615,000000,8.9944,8.9944,8.6093,8.8841,21692,0
+ALOT.US,D,20070618,000000,8.7866,9.0624,8.6739,8.706,73567,0
+ALOT.US,D,20070619,000000,8.6979,8.8923,8.6979,8.7135,2911,0
+ALOT.US,D,20070620,000000,8.7947,8.7947,8.6093,8.6093,4430,0
+ALOT.US,D,20070621,000000,8.504,8.6818,8.4714,8.6739,4357,0
+ALOT.US,D,20070622,000000,8.5682,9.2567,8.5517,8.5604,26685,0
+ALOT.US,D,20070625,000000,8.6577,8.6577,8.3345,8.3908,16962,0
+ALOT.US,D,20070626,000000,8.5766,8.6013,8.3182,8.6013,1413,0
+ALOT.US,D,20070627,000000,8.2052,8.286,8.1328,8.286,16899,0
+ALOT.US,D,20070628,000000,8.4714,8.6655,7.8343,8.3345,34719,0
+ALOT.US,D,20070629,000000,8.4232,8.4475,7.7858,8.0361,27100,0
+ALOT.US,D,20070702,000000,8.2459,8.2459,7.9071,8.0762,10210,0
+ALOT.US,D,20070703,000000,8.2214,8.2214,7.794,8.0281,3752,0
+ALOT.US,D,20070705,000000,8.1245,8.399,7.9553,8.0601,22715,0
+ALOT.US,D,20070706,000000,8.1732,8.2538,8.1005,8.2538,2911,0
+ALOT.US,D,20070709,000000,8.0762,8.2378,8.0681,8.1328,1923,0
+ALOT.US,D,20070710,000000,7.9713,8.1167,7.9713,7.9876,3358,0
+ALOT.US,D,20070711,000000,7.9793,7.9793,7.8423,7.8823,2725,0
+ALOT.US,D,20070712,000000,8.0762,8.1087,7.9071,8.0845,12224,0
+ALOT.US,D,20070713,000000,8.2617,8.2779,8.2617,8.27,824,0
+ALOT.US,D,20070716,000000,8.2214,8.286,8.1815,8.1815,2916,0
+ALOT.US,D,20070717,000000,8.1005,8.1732,8.0119,8.0845,4464,0
+ALOT.US,D,20070718,000000,8.1328,8.3102,7.9312,8.1167,8107,0
+ALOT.US,D,20070719,000000,8.165,8.27,8.0762,8.0762,3047,0
+ALOT.US,D,20070720,000000,8.1571,8.2052,8.1487,8.1487,1859,0
+ALOT.US,D,20070724,000000,7.9713,8.0442,7.9713,8.0442,592,0
+ALOT.US,D,20070725,000000,8.0442,8.0442,8.0442,8.0442,1238,0
+ALOT.US,D,20070726,000000,8.0601,8.0924,8.0601,8.0924,463,0
+ALOT.US,D,20070727,000000,8.0681,8.0681,7.7535,7.8664,5703,0
+ALOT.US,D,20070730,000000,7.923,8.0119,7.794,7.8506,2739,0
+ALOT.US,D,20070731,000000,7.7215,7.818,7.6727,7.7616,14422,0
+ALOT.US,D,20070801,000000,7.7052,7.7457,7.6969,7.7457,2289,0
+ALOT.US,D,20070802,000000,7.7778,7.7778,7.7457,7.7697,659,0
+ALOT.US,D,20070803,000000,7.1246,7.7457,7.1083,7.35,10599,0
+ALOT.US,D,20070806,000000,7.35,7.35,6.9712,7.0679,5540,0
+ALOT.US,D,20070807,000000,7.0439,7.0439,6.7288,6.7614,8436,0
+ALOT.US,D,20070808,000000,6.7047,7.1083,6.7047,7.1083,8308,0
+ALOT.US,D,20070809,000000,7.3018,7.5518,7.0113,7.5437,4368,0
+ALOT.US,D,20070810,000000,7.4871,7.4871,7.1726,7.3742,625,0
+ALOT.US,D,20070813,000000,7.2856,7.6649,7.2372,7.6649,2302,0
+ALOT.US,D,20070814,000000,7.3421,7.5844,7.3421,7.5681,1981,0
+ALOT.US,D,20070815,000000,7.3742,7.4469,7.3421,7.4469,1743,0
+ALOT.US,D,20070816,000000,7.2776,7.6649,7.0113,7.1647,4072,0
+ALOT.US,D,20070817,000000,6.9872,7.5038,6.9872,7.2616,3158,0
+ALOT.US,D,20070820,000000,7.5922,7.5922,6.9951,6.9951,7042,0
+ALOT.US,D,20070821,000000,7.3742,7.3742,6.8662,7.0278,5464,0
+ALOT.US,D,20070822,000000,7.0278,7.3988,6.8983,7.0837,10099,0
+ALOT.US,D,20070823,000000,7.794,7.9472,7.3421,7.9472,6412,0
+ALOT.US,D,20070824,000000,8.0442,8.2538,7.9392,8.0681,9369,0
+ALOT.US,D,20070827,000000,8.1328,8.1893,7.5115,8.0924,3109,0
+ALOT.US,D,20070828,000000,8.1893,8.6491,8.1487,8.6175,4187,0
+ALOT.US,D,20070829,000000,8.4396,8.5118,8.3748,8.5118,1242,0
+ALOT.US,D,20070830,000000,8.3022,8.5682,8.3022,8.4637,742,0
+ALOT.US,D,20070831,000000,8.0681,8.4071,8.0681,8.4071,6618,0
+ALOT.US,D,20070904,000000,7.826,8.2297,7.826,8.2214,1660,0
+ALOT.US,D,20070905,000000,7.818,8.0281,7.818,8.0281,4862,0
+ALOT.US,D,20070906,000000,8.2378,8.2378,7.875,7.875,2725,0
+ALOT.US,D,20070907,000000,8.1487,8.2378,7.8823,8.0681,3966,0
+ALOT.US,D,20070910,000000,8.0681,8.0681,7.9472,8.0198,8553,0
+ALOT.US,D,20070911,000000,7.9632,7.9713,7.6004,7.7697,16285,0
+ALOT.US,D,20070912,000000,7.7457,7.8506,7.6488,7.8506,989,0
+ALOT.US,D,20070917,000000,7.7215,7.8584,7.681,7.681,3344,0
+ALOT.US,D,20070918,000000,7.8099,7.8343,7.8099,7.8343,246,0
+ALOT.US,D,20070919,000000,7.7778,7.818,7.7778,7.818,1176,0
+ALOT.US,D,20070920,000000,7.8021,7.8099,7.8021,7.8099,625,0
+ALOT.US,D,20070921,000000,7.8021,7.8021,7.6162,7.8021,2216,0
+ALOT.US,D,20070924,000000,7.8021,8.0119,7.8021,8.0119,1182,0
+ALOT.US,D,20070925,000000,8.0601,8.0601,7.9793,8.0522,2043,0
+ALOT.US,D,20070926,000000,7.9793,8.0601,7.9713,8.0601,3710,0
+ALOT.US,D,20070927,000000,8.0681,8.0681,7.9958,8.0601,625,0
+ALOT.US,D,20070928,000000,7.9632,8.27,7.9632,8.1815,2329,0
+ALOT.US,D,20071001,000000,8.2779,8.2779,7.9071,7.9071,2411,0
+ALOT.US,D,20071002,000000,8.2378,8.2378,8.0361,8.0361,3845,0
+ALOT.US,D,20071003,000000,8.0601,8.0601,7.9713,8.0601,2603,0
+ALOT.US,D,20071004,000000,8.165,8.165,7.923,8.0681,867,0
+ALOT.US,D,20071005,000000,8.2052,8.2052,8.0198,8.0681,3344,0
+ALOT.US,D,20071008,000000,8.0035,8.2538,8.0035,8.0601,2507,0
+ALOT.US,D,20071009,000000,8.0361,8.2459,7.9071,8.0845,89645,0
+ALOT.US,D,20071010,000000,8.0681,8.0681,7.875,8.0681,5355,0
+ALOT.US,D,20071011,000000,7.9876,8.0601,7.875,8.0601,15990,0
+ALOT.US,D,20071012,000000,7.9713,8.0601,7.875,8.0601,5516,0
+ALOT.US,D,20071015,000000,7.9071,8.0442,7.9071,8.0442,3472,0
+ALOT.US,D,20071016,000000,7.9876,8.0119,7.8423,8.0119,4463,0
+ALOT.US,D,20071017,000000,7.9876,7.9876,7.9632,7.9876,4341,0
+ALOT.US,D,20071018,000000,8.0601,8.1087,7.9553,8.0762,11078,0
+ALOT.US,D,20071019,000000,8.141,8.141,8.1087,8.1087,2105,0
+ALOT.US,D,20071022,000000,7.9553,8.0681,7.8823,8.0281,8799,0
+ALOT.US,D,20071023,000000,8.1328,8.1328,8.0522,8.0601,6223,0
+ALOT.US,D,20071024,000000,7.9553,8.0681,7.9553,8.0681,3594,0
+ALOT.US,D,20071025,000000,8.141,8.141,8.141,8.141,3594,0
+ALOT.US,D,20071026,000000,7.9553,7.9553,7.8423,7.8988,8924,0
+ALOT.US,D,20071029,000000,8.0119,8.0281,7.9392,7.9713,4088,0
+ALOT.US,D,20071030,000000,7.9876,7.9876,7.9713,7.9713,6664,0
+ALOT.US,D,20071031,000000,8.0281,8.1487,8.0198,8.1487,939,0
+ALOT.US,D,20071101,000000,7.8664,8.0924,7.8021,7.9958,3478,0
+ALOT.US,D,20071105,000000,7.8907,8.0681,7.8584,8.0681,11401,0
+ALOT.US,D,20071106,000000,7.923,8.0522,7.8907,7.9553,3472,0
+ALOT.US,D,20071107,000000,7.826,8.0601,7.7052,8.0601,3721,0
+ALOT.US,D,20071108,000000,8.0522,8.0522,7.7134,7.9713,6570,0
+ALOT.US,D,20071109,000000,7.7457,7.9312,7.6649,7.6649,7187,0
+ALOT.US,D,20071112,000000,7.6567,7.8506,7.4067,7.6324,17256,0
+ALOT.US,D,20071113,000000,7.6324,7.6488,7.6324,7.6488,377,0
+ALOT.US,D,20071114,000000,7.6488,7.6567,7.4955,7.4955,377,0
+ALOT.US,D,20071115,000000,7.4307,7.4307,7.3178,7.35,31112,0
+ALOT.US,D,20071116,000000,7.4307,7.4716,7.2616,7.439,2213,0
+ALOT.US,D,20071119,000000,7.2616,7.2616,6.8179,6.8499,29203,0
+ALOT.US,D,20071120,000000,7.0193,7.092,6.9305,7.0193,36169,0
+ALOT.US,D,20071121,000000,7.1002,8.2617,7.0278,7.923,68689,0
+ALOT.US,D,20071123,000000,7.875,7.9472,7.8423,7.9472,1612,0
+ALOT.US,D,20071126,000000,7.7535,7.8343,7.6245,7.6969,4778,0
+ALOT.US,D,20071127,000000,7.2616,7.6245,7.2616,7.6245,10192,0
+ALOT.US,D,20071128,000000,7.6245,7.6567,7.6162,7.6488,3857,0
+ALOT.US,D,20071129,000000,7.6324,7.794,7.6324,7.7293,40489,0
+ALOT.US,D,20071130,000000,7.4794,7.8099,7.4469,7.794,6316,0
+ALOT.US,D,20071203,000000,7.7858,7.7858,7.7858,7.7858,6214,0
+ALOT.US,D,20071204,000000,7.4716,7.7293,7.3824,7.6969,4026,0
+ALOT.US,D,20071205,000000,7.6649,7.6649,7.4632,7.6567,16985,0
+ALOT.US,D,20071206,000000,7.4632,7.818,7.4226,7.818,23684,0
+ALOT.US,D,20071207,000000,7.4716,8.141,7.4716,8.141,3591,0
+ALOT.US,D,20071210,000000,7.9876,7.9876,7.5277,7.5277,9913,0
+ALOT.US,D,20071211,000000,7.1322,7.681,6.858,7.2694,38605,0
+ALOT.US,D,20071212,000000,7.0596,7.4226,7.0596,7.4226,2551,0
+ALOT.US,D,20071213,000000,7.4226,7.7052,7.2372,7.5922,2105,0
+ALOT.US,D,20071214,000000,7.7052,7.8584,7.0596,7.3018,15880,0
+ALOT.US,D,20071217,000000,7.2212,7.6969,6.7779,6.7779,18711,0
+ALOT.US,D,20071218,000000,7.0837,7.1647,6.9066,6.9466,4341,0
+ALOT.US,D,20071219,000000,6.9389,7.181,6.9389,7.1563,199563,0
+ALOT.US,D,20071220,000000,7.181,7.3584,6.8903,7.2616,32609,0
+ALOT.US,D,20071221,000000,6.785,7.7697,6.785,7.6969,9124,0
+ALOT.US,D,20071224,000000,7.3663,7.8584,7.3663,7.6892,883,0
+ALOT.US,D,20071226,000000,7.9713,7.9713,7.7697,7.7697,788,0
+ALOT.US,D,20071227,000000,7.6245,8.0119,7.5681,7.6727,8049,0
+ALOT.US,D,20071228,000000,7.5115,7.9876,7.5115,7.7697,2509,0
+ALOT.US,D,20071231,000000,7.5437,7.9793,7.5356,7.9553,1129,0
+ALOT.US,D,20080102,000000,7.7616,7.9713,7.2694,7.3178,31260,0
+ALOT.US,D,20080103,000000,7.4716,7.6324,7.2616,7.3988,6826,0
+ALOT.US,D,20080104,000000,7.6245,7.6488,7.5195,7.6245,2791,0
+ALOT.US,D,20080107,000000,7.6162,7.681,7.56,7.681,6716,0
+ALOT.US,D,20080108,000000,7.6004,7.6004,7.2776,7.2776,6093,0
+ALOT.US,D,20080109,000000,7.3988,7.3988,7.1405,7.2937,5083,0
+ALOT.US,D,20080110,000000,7.2616,7.8988,7.1647,7.6567,10350,0
+ALOT.US,D,20080111,000000,7.794,8.0601,7.794,8.0601,2268,0
+ALOT.US,D,20080114,000000,8.0681,8.4232,8.0681,8.3022,22551,0
+ALOT.US,D,20080115,000000,8.286,8.3908,8.165,8.165,4467,0
+ALOT.US,D,20080116,000000,8.399,8.5928,8.0845,8.1571,3721,0
+ALOT.US,D,20080117,000000,8.4312,8.4312,7.9472,8.0442,2231,0
+ALOT.US,D,20080118,000000,7.875,8.1975,7.6405,8.1975,4302,0
+ALOT.US,D,20080122,000000,7.1484,8.3022,7.1405,8.3022,868,0
+ALOT.US,D,20080123,000000,7.6727,7.9553,7.6727,7.9553,848,0
+ALOT.US,D,20080124,000000,7.8343,8.141,7.8343,7.9553,1026,0
+ALOT.US,D,20080125,000000,7.9472,7.9472,7.6727,7.8664,926,0
+ALOT.US,D,20080128,000000,7.35,7.9312,7.35,7.8664,2854,0
+ALOT.US,D,20080129,000000,7.4067,7.826,7.4067,7.7293,3565,0
+ALOT.US,D,20080130,000000,7.818,7.8584,7.681,7.818,1981,0
+ALOT.US,D,20080131,000000,7.818,7.826,7.818,7.826,1363,0
+ALOT.US,D,20080201,000000,7.6727,8.0681,7.6649,8.0681,4483,0
+ALOT.US,D,20080204,000000,7.915,8.0522,7.8099,8.0522,2231,0
+ALOT.US,D,20080206,000000,7.9071,7.9876,7.6004,7.9876,6062,0
+ALOT.US,D,20080207,000000,7.6324,8.0442,7.5115,7.6004,4271,0
+ALOT.US,D,20080208,000000,8.0035,8.0035,7.826,7.9876,4782,0
+ALOT.US,D,20080211,000000,8.0361,8.0522,7.6488,8.0522,625,0
+ALOT.US,D,20080212,000000,7.9793,7.9793,7.5115,7.6567,2860,0
+ALOT.US,D,20080213,000000,7.826,7.8664,7.7457,7.8664,4785,0
+ALOT.US,D,20080215,000000,7.9071,7.9071,7.9071,7.9071,1363,0
+ALOT.US,D,20080219,000000,7.681,7.875,7.681,7.875,989,0
+ALOT.US,D,20080220,000000,7.8988,7.9071,7.6649,7.875,5205,0
+ALOT.US,D,20080221,000000,7.8099,7.9312,7.6649,7.8664,9557,0
+ALOT.US,D,20080222,000000,7.9312,7.9392,7.8988,7.8988,2416,0
+ALOT.US,D,20080225,000000,7.9071,7.9071,7.681,7.8823,1363,0
+ALOT.US,D,20080226,000000,7.7858,7.8988,7.7858,7.8664,1363,0
+ALOT.US,D,20080227,000000,7.8664,7.9392,7.7457,7.9392,2725,0
+ALOT.US,D,20080228,000000,7.6649,7.9312,7.6649,7.9312,3937,0
+ALOT.US,D,20080229,000000,7.2694,7.8988,7.2694,7.8584,1739,0
+ALOT.US,D,20080303,000000,7.3742,7.9071,7.3742,7.9071,21644,0
+ALOT.US,D,20080305,000000,7.9071,7.9071,7.8343,7.8664,1238,0
+ALOT.US,D,20080306,000000,7.4632,7.826,7.4632,7.826,868,0
+ALOT.US,D,20080307,000000,7.56,7.8584,7.5115,7.7457,3656,0
+ALOT.US,D,20080310,000000,7.5922,7.8506,7.5437,7.8506,1136,0
+ALOT.US,D,20080311,000000,7.35,7.7052,7.35,7.7052,841,0
+ALOT.US,D,20080314,000000,7.7778,7.7778,7.7778,7.7778,430,0
+ALOT.US,D,20080317,000000,7.1405,7.6649,6.785,7.6649,2305,0
+ALOT.US,D,20080318,000000,7.5277,7.5277,7.2694,7.2694,432,0
+ALOT.US,D,20080319,000000,7.8343,7.8423,7.7457,7.7457,7776,0
+ALOT.US,D,20080320,000000,7.2048,7.6649,7.1405,7.6567,3376,0
+ALOT.US,D,20080324,000000,7.3904,7.3904,6.7128,6.9466,24735,0
+ALOT.US,D,20080325,000000,6.9549,7.4067,6.9549,7.3742,2832,0
+ALOT.US,D,20080326,000000,7.0355,7.5038,7.0113,7.5038,80568,0
+ALOT.US,D,20080327,000000,7.4871,7.4871,7.3742,7.4632,4396,0
+ALOT.US,D,20080328,000000,7.2616,7.2616,7.2616,7.2616,2854,0
+ALOT.US,D,20080331,000000,7.2616,7.2616,7.2212,7.2212,5559,0
+ALOT.US,D,20080401,000000,7.2212,7.2212,7.0596,7.2212,3466,0
+ALOT.US,D,20080402,000000,7.3261,7.3824,6.858,6.9389,45772,0
+ALOT.US,D,20080403,000000,6.858,7.2452,6.858,7.2452,132,0
+ALOT.US,D,20080404,000000,7.1966,7.2212,7.181,7.181,2136,0
+ALOT.US,D,20080407,000000,7.181,7.181,6.858,6.9389,1115,0
+ALOT.US,D,20080408,000000,7.1002,7.181,6.9389,7.181,1176,0
+ALOT.US,D,20080409,000000,6.9549,7.0193,6.785,7.0193,10649,0
+ALOT.US,D,20080410,000000,6.9066,6.9549,6.9066,6.9549,246,0
+ALOT.US,D,20080411,000000,6.8662,6.9549,6.342,6.8739,9678,0
+ALOT.US,D,20080414,000000,6.8824,6.8983,6.6404,6.8983,2231,0
+ALOT.US,D,20080415,000000,6.6965,6.8903,6.6965,6.8903,377,0
+ALOT.US,D,20080416,000000,6.8824,6.8983,6.8339,6.8983,1766,0
+ALOT.US,D,20080417,000000,6.9066,6.9066,6.7288,6.7288,495,0
+ALOT.US,D,20080418,000000,6.8418,6.8418,6.8418,6.8418,132,0
+ALOT.US,D,20080421,000000,6.8499,6.8499,6.7371,6.8418,1404,0
+ALOT.US,D,20080422,000000,6.6723,6.8255,6.6723,6.8255,1288,0
+ALOT.US,D,20080423,000000,6.8179,6.8179,6.7371,6.7779,14870,0
+ALOT.US,D,20080424,000000,6.6806,6.8255,6.6806,6.8255,5370,0
+ALOT.US,D,20080428,000000,6.7779,6.8255,6.7779,6.7779,989,0
+ALOT.US,D,20080429,000000,6.7779,6.7779,6.7779,6.7779,6100,0
+ALOT.US,D,20080430,000000,6.7779,6.8094,6.7779,6.8018,837,0
+ALOT.US,D,20080501,000000,6.7779,6.8179,6.7779,6.8179,4345,0
+ALOT.US,D,20080502,000000,6.7779,6.8179,6.7779,6.8179,399,0
+ALOT.US,D,20080505,000000,6.7779,6.9066,6.7779,6.8662,8983,0
+ALOT.US,D,20080506,000000,6.858,7.0439,6.858,6.9389,9064,0
+ALOT.US,D,20080507,000000,6.9389,7.2776,6.9389,7.2616,11150,0
+ALOT.US,D,20080508,000000,7.4226,7.5115,7.4226,7.4632,625,0
+ALOT.US,D,20080509,000000,6.9788,7.5437,6.7779,7.4794,5185,0
+ALOT.US,D,20080512,000000,7.3018,7.3018,7.2536,7.2536,495,0
+ALOT.US,D,20080513,000000,7.1322,7.9472,6.8739,7.915,4557,0
+ALOT.US,D,20080514,000000,8.2052,8.2134,8.0198,8.1487,7892,0
+ALOT.US,D,20080515,000000,8.1245,8.1487,7.6892,8.0681,3216,0
+ALOT.US,D,20080516,000000,7.9392,8.2214,7.8664,8.1005,4980,0
+ALOT.US,D,20080519,000000,6.9389,8.1087,6.9389,8.0681,2233,0
+ALOT.US,D,20080520,000000,8.1087,8.3748,8.0601,8.0681,5288,0
+ALOT.US,D,20080521,000000,7.6727,8.3748,7.6727,8.3748,9025,0
+ALOT.US,D,20080522,000000,8.415,8.415,8.2297,8.2297,3521,0
+ALOT.US,D,20080523,000000,8.0035,8.27,7.9472,8.0681,3067,0
+ALOT.US,D,20080527,000000,8.0681,8.0924,8.0522,8.0522,3966,0
+ALOT.US,D,20080528,000000,7.915,8.0681,7.7616,8.0681,1524,0
+ALOT.US,D,20080530,000000,7.8664,8.0924,7.8664,8.0924,1979,0
+ALOT.US,D,20080603,000000,7.8664,8.0281,7.8664,8.0281,377,0
+ALOT.US,D,20080604,000000,8.0281,8.0281,7.8823,8.0281,4088,0
+ALOT.US,D,20080605,000000,8.0035,8.0035,8.0035,8.0035,132,0
+ALOT.US,D,20080606,000000,7.8664,8.0281,7.3338,7.6649,12588,0
+ALOT.US,D,20080609,000000,7.5518,7.6727,6.785,7.6649,989,0
+ALOT.US,D,20080610,000000,8.0198,8.0198,7.9793,7.9793,625,0
+ALOT.US,D,20080611,000000,7.6162,8.0198,7.6162,7.9876,1491,0
+ALOT.US,D,20080612,000000,7.7052,7.9553,7.2694,7.9392,12696,0
+ALOT.US,D,20080617,000000,7.35,7.9071,7.35,7.9071,377,0
+ALOT.US,D,20080618,000000,7.9071,7.9071,7.4632,7.4632,1843,0
+ALOT.US,D,20080619,000000,7.9632,7.9632,7.6649,7.7858,2591,0
+ALOT.US,D,20080620,000000,7.826,7.9713,7.826,7.9312,2628,0
+ALOT.US,D,20080623,000000,7.4955,7.6727,7.2694,7.3904,1828,0
+ALOT.US,D,20080624,000000,7.3904,7.3904,7.3904,7.3904,246,0
+ALOT.US,D,20080625,000000,7.4067,7.5762,7.4067,7.5762,132,0
+ALOT.US,D,20080626,000000,7.6488,7.6567,7.2616,7.6567,2725,0
+ALOT.US,D,20080627,000000,7.7778,7.7778,7.7778,7.7778,132,0
+ALOT.US,D,20080701,000000,7.818,7.818,7.2616,7.2856,1913,0
+ALOT.US,D,20080702,000000,7.4632,7.7858,7.4632,7.4632,3523,0
+ALOT.US,D,20080703,000000,7.415,7.7293,7.1887,7.7293,6917,0
+ALOT.US,D,20080707,000000,7.6083,7.7375,7.2616,7.7375,742,0
+ALOT.US,D,20080708,000000,7.6004,7.6004,7.1246,7.5356,13017,0
+ALOT.US,D,20080709,000000,7.4469,7.4469,7.0837,7.3742,495,0
+ALOT.US,D,20080710,000000,7.2616,7.3421,6.9872,7.2616,2101,0
+ALOT.US,D,20080711,000000,7.0679,7.2536,7.0278,7.2536,495,0
+ALOT.US,D,20080714,000000,7.0193,7.0193,6.858,6.9549,2896,0
+ALOT.US,D,20080715,000000,6.8983,7.2616,6.8983,7.2616,1163,0
+ALOT.US,D,20080718,000000,6.8983,7.2616,6.8983,7.2616,3502,0
+ALOT.US,D,20080721,000000,7.2616,7.2616,7.2616,7.2616,246,0
+ALOT.US,D,20080722,000000,7.1726,7.181,7.1083,7.1647,2542,0
+ALOT.US,D,20080723,000000,7.1405,7.1405,7.1405,7.1405,377,0
+ALOT.US,D,20080724,000000,7.1002,7.1002,6.8499,6.858,7123,0
+ALOT.US,D,20080725,000000,6.9466,7.0193,6.8983,7.0193,1115,0
+ALOT.US,D,20080728,000000,7.0193,7.0193,7.0193,7.0193,868,0
+ALOT.US,D,20080729,000000,7.1563,7.1563,6.656,6.656,3820,0
+ALOT.US,D,20080730,000000,6.7047,6.8662,6.7047,6.8662,495,0
+ALOT.US,D,20080731,000000,6.858,6.9389,6.858,6.9389,3220,0
+ALOT.US,D,20080801,000000,6.8662,7.2616,6.8662,6.8739,8298,0
+ALOT.US,D,20080804,000000,6.6885,7.0596,6.6323,6.8983,3475,0
+ALOT.US,D,20080805,000000,7.0516,7.5115,6.656,7.3824,2854,0
+ALOT.US,D,20080806,000000,7.2536,7.5762,7.2536,7.5038,16106,0
+ALOT.US,D,20080807,000000,7.4955,7.5762,7.4955,7.5115,3315,0
+ALOT.US,D,20080808,000000,7.1563,7.5437,7.1563,7.2616,3438,0
+ALOT.US,D,20080811,000000,7.1322,7.5115,6.9066,7.1563,6138,0
+ALOT.US,D,20080813,000000,6.8662,7.4548,6.7779,7.4469,7737,0
+ALOT.US,D,20080814,000000,7.1405,7.5681,7.1158,7.5681,3624,0
+ALOT.US,D,20080815,000000,7.5844,7.6245,7.5844,7.6245,557,0
+ALOT.US,D,20080819,000000,7.2694,7.5437,7.2694,7.5437,1612,0
+ALOT.US,D,20080820,000000,7.6567,7.9392,7.5681,7.794,6766,0
+ALOT.US,D,20080821,000000,7.8988,7.9392,7.7778,7.8823,5170,0
+ALOT.US,D,20080825,000000,7.8664,7.8664,7.8664,7.8664,346,0
+ALOT.US,D,20080827,000000,7.6405,7.6405,7.6245,7.6324,5537,0
+ALOT.US,D,20080828,000000,7.3904,7.3904,7.3101,7.3101,7857,0
+ALOT.US,D,20080829,000000,7.3101,7.5681,7.3101,7.5681,1491,0
+ALOT.US,D,20080902,000000,7.3904,7.5437,7.3824,7.4632,2483,0
+ALOT.US,D,20080903,000000,7.4632,7.5038,7.4632,7.5038,2854,0
+ALOT.US,D,20080904,000000,7.5038,7.5038,7.5038,7.5038,4956,0
+ALOT.US,D,20080905,000000,7.4632,7.6567,7.3988,7.6245,9830,0
+ALOT.US,D,20080909,000000,7.6649,8.0681,7.6649,8.0681,8484,0
+ALOT.US,D,20080910,000000,8.0281,8.0442,8.0281,8.0361,1238,0
+ALOT.US,D,20080911,000000,7.7052,8.0681,7.2694,7.2776,23851,0
+ALOT.US,D,20080912,000000,7.8099,7.8099,7.8099,7.8099,132,0
+ALOT.US,D,20080916,000000,6.8499,7.2289,6.8499,7.1158,1572,0
+ALOT.US,D,20080917,000000,6.8983,6.8983,6.8499,6.8499,246,0
+ALOT.US,D,20080918,000000,6.8499,7.1726,6.8499,7.1246,3414,0
+ALOT.US,D,20080919,000000,7.2536,7.2536,7.0031,7.0439,8100,0
+ALOT.US,D,20080922,000000,7.2536,7.2536,7.2536,7.2536,144,0
+ALOT.US,D,20080923,000000,7.0193,7.7697,7.0193,7.6245,3935,0
+ALOT.US,D,20080924,000000,7.0679,7.6083,7.0596,7.6083,1491,0
+ALOT.US,D,20080925,000000,7.1322,7.4226,7.1083,7.4226,2355,0
+ALOT.US,D,20080926,000000,7.0113,7.3742,7.0113,7.2536,3473,0
+ALOT.US,D,20080929,000000,7.5844,7.5844,7.0278,7.2616,3022,0
+ALOT.US,D,20080930,000000,7.439,7.5762,7.2616,7.5762,1115,0
+ALOT.US,D,20081002,000000,7.6488,7.6488,6.858,7.2616,1764,0
+ALOT.US,D,20081003,000000,7.4632,7.4632,6.8499,6.8499,5191,0
+ALOT.US,D,20081006,000000,6.7779,6.7779,6.0511,6.0511,10042,0
+ALOT.US,D,20081007,000000,6.0596,6.2124,5.8897,6.0511,1953,0
+ALOT.US,D,20081008,000000,5.6558,5.7689,4.8408,5.317,29303,0
+ALOT.US,D,20081009,000000,5.4864,5.5589,4.8408,4.8408,12445,0
+ALOT.US,D,20081010,000000,5.317,5.317,2.8238,4.8408,31651,0
+ALOT.US,D,20081013,000000,4.8653,6.8255,4.8006,6.4546,27259,0
+ALOT.US,D,20081014,000000,7.9876,7.9876,6.0511,6.2124,55148,0
+ALOT.US,D,20081015,000000,6.2529,6.2529,5.3896,5.801,19369,0
+ALOT.US,D,20081017,000000,5.4461,5.8495,5.4461,5.8495,1620,0
+ALOT.US,D,20081020,000000,5.9707,6.8499,5.8092,6.6001,9560,0
+ALOT.US,D,20081021,000000,6.6806,7.2616,6.5513,7.0516,3147,0
+ALOT.US,D,20081022,000000,7.2452,7.2536,6.4546,6.4546,2243,0
+ALOT.US,D,20081024,000000,5.9707,6.5919,5.9707,6.5919,2105,0
+ALOT.US,D,20081027,000000,5.7445,6.0916,5.7123,6.0916,2424,0
+ALOT.US,D,20081028,000000,5.8092,5.8092,5.8092,5.8092,6194,0
+ALOT.US,D,20081030,000000,6.1562,6.1562,5.7123,5.7123,495,0
+ALOT.US,D,20081031,000000,6.2929,6.3014,5.6962,6.3014,1084,0
+ALOT.US,D,20081103,000000,6.1398,6.1398,5.2363,5.8414,37879,0
+ALOT.US,D,20081104,000000,5.4461,6.2448,5.4461,5.9622,2736,0
+ALOT.US,D,20081105,000000,5.7367,5.9707,5.7288,5.7288,11154,0
+ALOT.US,D,20081106,000000,5.6477,6.2448,5.4461,5.9299,35640,0
+ALOT.US,D,20081107,000000,5.7849,5.8092,5.7849,5.8092,246,0
+ALOT.US,D,20081110,000000,6.0191,6.0429,5.8174,5.8174,1027,0
+ALOT.US,D,20081112,000000,5.575,5.8174,5.5671,5.8174,12896,0
+ALOT.US,D,20081113,000000,5.47,5.47,5.3251,5.3251,11898,0
+ALOT.US,D,20081114,000000,5.4946,5.4946,5.2602,5.2602,383,0
+ALOT.US,D,20081117,000000,5.2685,5.2685,5.2526,5.2526,11866,0
+ALOT.US,D,20081118,000000,5.2685,5.2685,5.2445,5.2445,246,0
+ALOT.US,D,20081119,000000,5.2445,5.2445,4.8006,4.9218,8774,0
+ALOT.US,D,20081120,000000,4.6799,5.2123,4.6799,4.8328,3559,0
+ALOT.US,D,20081121,000000,4.8408,4.9377,4.7603,4.9377,24577,0
+ALOT.US,D,20081124,000000,5.0429,5.1557,4.5181,4.5502,2969,0
+ALOT.US,D,20081125,000000,4.8248,4.8328,4.7845,4.8328,495,0
+ALOT.US,D,20081126,000000,4.9298,5.2123,4.6799,4.9538,22364,0
+ALOT.US,D,20081128,000000,4.6638,4.6638,4.6396,4.6396,1115,0
+ALOT.US,D,20081201,000000,4.6071,5.2283,4.6071,4.6151,2363,0
+ALOT.US,D,20081202,000000,4.6396,4.8893,4.6396,4.8408,1859,0
+ALOT.US,D,20081203,000000,4.8408,4.8408,4.8167,4.8408,7560,0
+ALOT.US,D,20081204,000000,4.5264,4.8408,4.5264,4.5588,14212,0
+ALOT.US,D,20081205,000000,4.6396,5.2283,4.6396,5.2283,989,0
+ALOT.US,D,20081208,000000,5.2445,5.3412,4.8408,5.2445,8305,0
+ALOT.US,D,20081209,000000,4.873,4.873,4.6473,4.8006,10531,0
+ALOT.US,D,20081212,000000,5.1717,5.1717,4.9059,5.0344,989,0
+ALOT.US,D,20081215,000000,4.7683,5.1717,4.72,5.0104,4464,0
+ALOT.US,D,20081216,000000,4.72,5.0024,4.6473,4.9943,22100,0
+ALOT.US,D,20081217,000000,5.1557,5.1557,4.8408,5.1312,2976,0
+ALOT.US,D,20081218,000000,5.0829,5.0829,4.7683,5.0344,3596,0
+ALOT.US,D,20081219,000000,4.8167,5.0669,4.4373,4.4778,25808,0
+ALOT.US,D,20081222,000000,4.72,5.0748,4.389,4.9943,17016,0
+ALOT.US,D,20081223,000000,4.8006,5.0429,4.6231,5.0429,10784,0
+ALOT.US,D,20081224,000000,4.5264,4.9457,4.5264,4.9457,377,0
+ALOT.US,D,20081226,000000,4.6875,5.0104,4.6875,4.6957,1640,0
+ALOT.US,D,20081229,000000,4.8893,4.8893,4.6799,4.873,5057,0
+ALOT.US,D,20081230,000000,4.8408,4.8491,4.7603,4.8491,2692,0
+ALOT.US,D,20081231,000000,4.8814,4.9059,4.8006,4.8893,15910,0
+ALOT.US,D,20090102,000000,5.0024,5.0024,4.6396,4.7277,51955,0
+ALOT.US,D,20090105,000000,4.8491,5.0829,4.7603,5.0748,15260,0
+ALOT.US,D,20090106,000000,5.0829,5.0829,5.0829,5.0829,1238,0
+ALOT.US,D,20090107,000000,4.9298,4.9298,4.9298,4.9298,0,0
+ALOT.US,D,20090108,000000,4.9218,4.9218,4.9218,4.9218,1106,0
+ALOT.US,D,20090109,000000,4.7767,5.0104,4.7683,5.0104,2826,0
+ALOT.US,D,20090112,000000,4.7926,4.7926,4.7845,4.7845,386,0
+ALOT.US,D,20090113,000000,4.8571,5.0588,4.8491,5.0024,5917,0
+ALOT.US,D,20090115,000000,4.8571,5.0748,4.8571,5.0748,1612,0
+ALOT.US,D,20090116,000000,5.0669,5.0669,5.0669,5.0669,132,0
+ALOT.US,D,20090121,000000,5.0829,5.0829,5.0829,5.0829,495,0
+ALOT.US,D,20090122,000000,5.0829,5.0829,5.0829,5.0829,495,0
+ALOT.US,D,20090123,000000,5.0829,5.0829,5.0829,5.0829,132,0
+ALOT.US,D,20090126,000000,5.0829,5.0829,4.7767,5.0748,5687,0
+ALOT.US,D,20090127,000000,5.0829,5.0829,4.6799,4.6875,6025,0
+ALOT.US,D,20090128,000000,5.0829,5.317,5.0829,5.317,5123,0
+ALOT.US,D,20090129,000000,5.317,5.4382,5.317,5.3575,2603,0
+ALOT.US,D,20090130,000000,5.2526,5.7204,4.6957,5.6399,7167,0
+ALOT.US,D,20090202,000000,4.9298,5.6477,4.9298,5.6477,2676,0
+ALOT.US,D,20090203,000000,5.2765,5.6477,5.2602,5.6477,2116,0
+ALOT.US,D,20090204,000000,4.8571,5.6477,4.8571,5.6477,8754,0
+ALOT.US,D,20090205,000000,5.6399,5.6477,5.2526,5.6477,3220,0
+ALOT.US,D,20090206,000000,4.9621,5.6152,4.4373,4.8408,47842,0
+ALOT.US,D,20090210,000000,4.736,5.4946,4.6875,5.4946,2603,0
+ALOT.US,D,20090211,000000,5.4057,5.4057,4.9133,5.0024,3598,0
+ALOT.US,D,20090212,000000,5.0829,5.2363,5.0024,5.0429,2356,0
+ALOT.US,D,20090213,000000,4.9218,4.9218,4.9218,4.9218,132,0
+ALOT.US,D,20090217,000000,4.7603,4.7603,4.7603,4.7603,132,0
+ALOT.US,D,20090218,000000,4.6712,4.9457,4.6553,4.9457,2466,0
+ALOT.US,D,20090219,000000,4.4778,4.6799,4.4778,4.6799,2250,0
+ALOT.US,D,20090223,000000,4.5264,4.5264,3.9778,4.1956,11400,0
+ALOT.US,D,20090224,000000,3.9778,4.2679,3.9694,4.2598,7252,0
+ALOT.US,D,20090226,000000,4.3569,4.3569,3.7276,3.7276,6198,0
+ALOT.US,D,20090227,000000,3.7276,4.0181,3.2757,3.9857,156118,0
+ALOT.US,D,20090302,000000,3.6146,3.9857,3.6146,3.9857,1093,0
+ALOT.US,D,20090303,000000,3.9454,3.9454,3.6146,3.9292,1672,0
+ALOT.US,D,20090304,000000,3.8725,4.0097,3.5663,4.0097,4527,0
+ALOT.US,D,20090305,000000,4.0343,4.0343,3.5502,3.8889,2513,0
+ALOT.US,D,20090306,000000,3.5822,4.0181,3.5822,4.0181,742,0
+ALOT.US,D,20090309,000000,3.7193,4.0343,3.7193,4.0343,1612,0
+ALOT.US,D,20090310,000000,3.7193,4.4373,3.7193,4.4373,495,0
+ALOT.US,D,20090311,000000,3.9937,5.0344,3.9937,4.8974,2105,0
+ALOT.US,D,20090312,000000,4.9218,5.0184,4.4456,5.0184,744,0
+ALOT.US,D,20090313,000000,4.5588,5.0184,4.5588,5.0184,742,0
+ALOT.US,D,20090316,000000,4.8491,4.8491,4.8491,4.8491,132,0
+ALOT.US,D,20090317,000000,5.0184,5.0184,4.9538,4.9538,495,0
+ALOT.US,D,20090318,000000,4.4456,5.0184,4.4456,5.0184,1365,0
+ALOT.US,D,20090319,000000,4.1631,5.0184,4.1631,5.0184,625,0
+ALOT.US,D,20090320,000000,4.0259,4.7603,3.2435,4.4133,28908,0
+ALOT.US,D,20090323,000000,4.0825,4.7926,4.0343,4.7845,12342,0
+ALOT.US,D,20090324,000000,4.1227,4.244,4.1227,4.2362,1238,0
+ALOT.US,D,20090325,000000,4.3814,4.5588,4.3248,4.4133,7064,0
+ALOT.US,D,20090326,000000,3.7117,3.7117,3.7117,3.7117,226,0
+ALOT.US,D,20090327,000000,4.0181,4.389,4.0181,4.1148,3099,0
+ALOT.US,D,20090330,000000,4.2679,4.2679,4.1068,4.1068,377,0
+ALOT.US,D,20090331,000000,4.389,4.389,4.1068,4.3814,377,0
+ALOT.US,D,20090402,000000,4.1148,4.5745,4.1148,4.2924,3021,0
+ALOT.US,D,20090403,000000,4.0343,4.4296,3.8809,4.4296,377,0
+ALOT.US,D,20090406,000000,4.5906,4.7926,4.252,4.4373,3745,0
+ALOT.US,D,20090407,000000,3.7597,4.7277,3.7597,4.4296,7171,0
+ALOT.US,D,20090408,000000,4.1956,4.6799,4.1956,4.4373,386,0
+ALOT.US,D,20090409,000000,3.9617,4.6712,3.9617,4.4373,868,0
+ALOT.US,D,20090413,000000,4.4373,4.4373,4.4373,4.4373,132,0
+ALOT.US,D,20090414,000000,4.0502,4.5181,4.0502,4.5181,1145,0
+ALOT.US,D,20090415,000000,4.1227,4.1227,4.1227,4.1227,132,0
+ALOT.US,D,20090416,000000,4.5101,4.5181,4.0343,4.5101,4288,0
+ALOT.US,D,20090417,000000,4.5181,4.5181,4.0502,4.0825,1859,0
+ALOT.US,D,20090420,000000,4.1148,4.1148,4.1148,4.1148,133,0
+ALOT.US,D,20090421,000000,4.252,4.252,4.252,4.252,132,0
+ALOT.US,D,20090422,000000,4.0747,4.3326,3.8725,4.252,2455,0
+ALOT.US,D,20090423,000000,4.0747,4.0747,4.0747,4.0747,989,0
+ALOT.US,D,20090424,000000,4.244,4.3569,4.1956,4.3569,2231,0
+ALOT.US,D,20090427,000000,4.1956,4.3569,4.1956,4.3569,1238,0
+ALOT.US,D,20090429,000000,4.2114,4.7845,4.1311,4.7845,1081,0
+ALOT.US,D,20090430,000000,4.8408,4.8408,4.0586,4.4456,1758,0
+ALOT.US,D,20090501,000000,4.4296,4.4373,4.4296,4.4373,1238,0
+ALOT.US,D,20090504,000000,4.042,4.042,4.042,4.042,132,0
+ALOT.US,D,20090505,000000,4.0343,4.3248,4.0343,4.2362,2370,0
+ALOT.US,D,20090506,000000,4.3649,4.3649,4.3649,4.3649,132,0
+ALOT.US,D,20090507,000000,4.3164,4.3164,4.3164,4.3164,4956,0
+ALOT.US,D,20090508,000000,4.4296,4.4701,4.4296,4.4701,1739,0
+ALOT.US,D,20090511,000000,4.6396,4.8167,4.6396,4.7442,1906,0
+ALOT.US,D,20090512,000000,4.7524,4.7603,4.7524,4.7603,866,0
+ALOT.US,D,20090513,000000,4.8408,4.8491,4.8408,4.8491,619,0
+ALOT.US,D,20090514,000000,4.6396,4.6396,4.6396,4.6396,345,0
+ALOT.US,D,20090515,000000,4.8328,4.8328,4.8328,4.8328,132,0
+ALOT.US,D,20090518,000000,4.8814,4.8814,4.4133,4.4133,1826,0
+ALOT.US,D,20090519,000000,4.8974,4.9298,4.6638,4.6638,19201,0
+ALOT.US,D,20090520,000000,4.4537,4.6396,4.4373,4.6231,51383,0
+ALOT.US,D,20090521,000000,4.6799,4.6799,4.4456,4.4456,3179,0
+ALOT.US,D,20090522,000000,4.5502,4.5588,4.5181,4.5588,377,0
+ALOT.US,D,20090526,000000,4.5181,4.6799,4.4296,4.6799,7792,0
+ALOT.US,D,20090528,000000,4.4778,4.4859,4.4701,4.4778,15240,0
+ALOT.US,D,20090529,000000,4.6957,5.0429,4.6957,5.0344,909,0
+ALOT.US,D,20090601,000000,4.7603,4.7603,4.7603,4.7603,584,0
+ALOT.US,D,20090602,000000,5.0024,5.0024,4.3569,4.3731,6451,0
+ALOT.US,D,20090603,000000,4.405,5.091,4.3731,4.9943,37514,0
+ALOT.US,D,20090604,000000,5.0429,5.0429,4.6396,4.6396,2767,0
+ALOT.US,D,20090605,000000,4.6396,4.9218,4.5989,4.8408,4190,0
+ALOT.US,D,20090608,000000,4.7603,4.7603,4.6396,4.6396,524,0
+ALOT.US,D,20090609,000000,4.6473,4.6473,4.5666,4.5666,2355,0
+ALOT.US,D,20090610,000000,4.5666,4.5666,4.5181,4.5181,1491,0
+ALOT.US,D,20090611,000000,4.3972,4.5181,4.3972,4.5181,1985,0
+ALOT.US,D,20090612,000000,4.6799,4.6799,4.5181,4.5181,1452,0
+ALOT.US,D,20090615,000000,4.6396,4.72,4.389,4.4537,2086,0
+ALOT.US,D,20090616,000000,4.8408,4.8408,4.5588,4.5588,7491,0
+ALOT.US,D,20090618,000000,4.4133,4.6231,4.4133,4.6231,742,0
+ALOT.US,D,20090619,000000,4.5588,4.5588,4.5588,4.5588,868,0
+ALOT.US,D,20090622,000000,4.6396,4.6396,4.6396,4.6396,246,0
+ALOT.US,D,20090623,000000,4.3649,4.631,4.3569,4.3814,3626,0
+ALOT.US,D,20090624,000000,4.3569,4.5024,4.042,4.0987,36491,0
+ALOT.US,D,20090625,000000,4.1549,4.2762,4.0747,4.1956,3025,0
+ALOT.US,D,20090626,000000,4.0343,4.4133,4.0343,4.2362,37205,0
+ALOT.US,D,20090629,000000,4.3248,4.3409,4.2198,4.2198,3289,0
+ALOT.US,D,20090630,000000,4.0662,4.4617,4.042,4.2362,10470,0
+ALOT.US,D,20090701,000000,4.2198,4.2598,4.1148,4.1549,4543,0
+ALOT.US,D,20090702,000000,4.3164,4.3164,4.1956,4.2114,5548,0
+ALOT.US,D,20090706,000000,4.1549,4.3002,4.1311,4.2277,9422,0
+ALOT.US,D,20090707,000000,4.1227,4.4373,4.1227,4.2679,6568,0
+ALOT.US,D,20090708,000000,4.2362,4.4214,4.1148,4.1148,13760,0
+ALOT.US,D,20090709,000000,4.1227,4.3972,4.1227,4.2598,4555,0
+ALOT.US,D,20090710,000000,4.252,4.252,4.252,4.252,132,0
+ALOT.US,D,20090715,000000,4.4859,4.6231,4.2362,4.2762,29995,0
+ALOT.US,D,20090716,000000,4.0987,4.4373,4.0907,4.4373,6321,0
+ALOT.US,D,20090720,000000,4.1227,5.1312,4.1227,4.8974,46203,0
+ALOT.US,D,20090721,000000,4.8814,4.8814,4.2924,4.5989,6386,0
+ALOT.US,D,20090722,000000,4.3731,4.8571,4.3085,4.7683,13139,0
+ALOT.US,D,20090723,000000,4.6799,4.7277,4.4778,4.7277,1612,0
+ALOT.US,D,20090724,000000,4.7767,4.8167,4.4778,4.5906,1238,0
+ALOT.US,D,20090727,000000,4.6396,4.6396,4.5264,4.5906,2606,0
+ALOT.US,D,20090728,000000,4.631,4.8167,4.3569,4.3569,27215,0
+ALOT.US,D,20090729,000000,4.3972,4.9133,4.3972,4.9133,392,0
+ALOT.US,D,20090730,000000,4.9059,5.1637,4.4778,4.8571,17875,0
+ALOT.US,D,20090731,000000,5.0024,5.0104,4.4859,4.4859,15237,0
+ALOT.US,D,20090803,000000,4.6799,4.8814,4.5906,4.6712,1193,0
+ALOT.US,D,20090804,000000,4.7277,5.0024,4.7277,4.8491,12106,0
+ALOT.US,D,20090805,000000,5.0104,5.204,4.6638,4.6712,18201,0
+ALOT.US,D,20090806,000000,4.6712,4.6712,4.6712,4.6712,0,0
+ALOT.US,D,20090807,000000,4.8408,5.204,4.5181,4.8408,7566,0
+ALOT.US,D,20090810,000000,4.8408,4.8408,4.8408,4.8408,0,0
+ALOT.US,D,20090811,000000,4.8408,4.8408,4.8408,4.8408,0,0
+ALOT.US,D,20090812,000000,4.8408,4.8408,4.8408,4.8408,0,0
+ALOT.US,D,20090813,000000,4.8408,4.8408,4.3731,4.405,20946,0
+ALOT.US,D,20090814,000000,4.5989,4.6638,4.147,4.1713,27282,0
+ALOT.US,D,20090817,000000,4.1796,5.1717,4.1713,4.4373,13501,0
+ALOT.US,D,20090818,000000,4.8814,5.1395,4.2198,4.6151,3721,0
+ALOT.US,D,20090819,000000,4.8328,4.9943,4.5906,4.7926,9121,0
+ALOT.US,D,20090820,000000,4.8408,4.8408,4.6712,4.8408,6359,0
+ALOT.US,D,20090821,000000,5.0669,5.0669,5.0024,5.0024,246,0
+ALOT.US,D,20090824,000000,4.5502,4.9133,4.5024,4.5024,12695,0
+ALOT.US,D,20090825,000000,4.7603,4.8006,4.7524,4.7603,11156,0
+ALOT.US,D,20090826,000000,4.7603,4.7683,4.7603,4.7683,627,0
+ALOT.US,D,20090827,000000,4.9133,5.0024,4.7603,4.8408,2355,0
+ALOT.US,D,20090828,000000,4.9943,5.0024,4.873,4.873,3835,0
+ALOT.US,D,20090831,000000,4.8408,4.9701,4.631,4.8408,5640,0
+ALOT.US,D,20090901,000000,4.8328,4.9701,4.5342,4.5342,60218,0
+ALOT.US,D,20090902,000000,4.7603,4.7683,4.4778,4.4778,17018,0
+ALOT.US,D,20090903,000000,4.5989,4.7603,4.5989,4.7603,1221,0
+ALOT.US,D,20090904,000000,4.5989,4.5989,4.5989,4.5989,2072,0
+ALOT.US,D,20090908,000000,4.8408,4.8408,4.6799,4.8167,1153,0
+ALOT.US,D,20090909,000000,4.5181,4.7442,4.4701,4.6799,6209,0
+ALOT.US,D,20090910,000000,4.5024,4.6396,4.4939,4.5827,5205,0
+ALOT.US,D,20090911,000000,4.6151,4.6957,4.5989,4.6396,15982,0
+ALOT.US,D,20090914,000000,4.5989,4.7603,4.5588,4.5989,25908,0
+ALOT.US,D,20090915,000000,4.6638,4.6638,4.5588,4.5666,8181,0
+ALOT.US,D,20090916,000000,4.6396,4.8408,4.6396,4.8408,97720,0
+ALOT.US,D,20090917,000000,4.8408,5.0024,4.8408,4.9859,2531,0
+ALOT.US,D,20090918,000000,5.0024,5.196,4.8893,5.1395,4111,0
+ALOT.US,D,20090921,000000,5.1717,5.4057,5.0669,5.4057,12752,0
+ALOT.US,D,20090922,000000,5.5185,5.5429,4.389,5.5108,3040,0
+ALOT.US,D,20090923,000000,5.5589,5.9142,4.8571,5.9142,12472,0
+ALOT.US,D,20090924,000000,5.9464,5.9464,5.3251,5.8577,3491,0
+ALOT.US,D,20090925,000000,5.8577,5.8577,5.3089,5.8174,8076,0
+ALOT.US,D,20090928,000000,5.7367,5.9542,5.7367,5.9542,403,0
+ALOT.US,D,20090929,000000,5.906,5.9542,5.7929,5.9464,11524,0
+ALOT.US,D,20090930,000000,5.8979,5.9299,5.5429,5.5429,20340,0
+ALOT.US,D,20091001,000000,5.5268,5.9385,5.5185,5.7689,28967,0
+ALOT.US,D,20091002,000000,5.8252,5.9299,5.5835,5.6477,8927,0
+ALOT.US,D,20091005,000000,5.8736,5.8736,5.3817,5.6477,1759,0
+ALOT.US,D,20091006,000000,5.664,5.7771,5.0588,5.7689,93601,0
+ALOT.US,D,20091007,000000,5.664,5.664,5.2526,5.6152,4007,0
+ALOT.US,D,20091009,000000,5.4946,5.4946,5.4946,5.4946,132,0
+ALOT.US,D,20091012,000000,5.4864,5.4864,5.1474,5.1474,889,0
+ALOT.US,D,20091013,000000,5.2445,5.5589,5.0429,5.0829,10284,0
+ALOT.US,D,20091014,000000,5.1155,5.4622,5.0991,5.3251,4021,0
+ALOT.US,D,20091015,000000,5.1395,5.2765,4.8491,5.0429,14509,0
+ALOT.US,D,20091016,000000,5.1395,5.1395,4.8814,4.8814,3220,0
+ALOT.US,D,20091019,000000,4.9298,5.0024,4.8167,4.873,12259,0
+ALOT.US,D,20091020,000000,4.9621,4.9621,4.873,4.9218,10891,0
+ALOT.US,D,20091021,000000,4.8653,4.9859,4.7683,4.9218,29732,0
+ALOT.US,D,20091022,000000,4.9218,5.1474,4.8893,4.8893,10412,0
+ALOT.US,D,20091026,000000,4.8491,4.873,4.8408,4.8408,9606,0
+ALOT.US,D,20091027,000000,5.0748,5.1071,5.0429,5.0429,1318,0
+ALOT.US,D,20091028,000000,5.091,5.0991,5.091,5.091,809,0
+ALOT.US,D,20091029,000000,4.9781,4.9781,4.9781,4.9781,495,0
+ALOT.US,D,20091030,000000,5.0024,5.0024,5.0024,5.0024,1238,0
+ALOT.US,D,20091102,000000,4.736,5.0991,4.6957,5.0991,2603,0
+ALOT.US,D,20091103,000000,5.1071,5.1071,5.1071,5.1071,1033,0
+ALOT.US,D,20091104,000000,4.8006,5.1235,4.8006,4.9059,16650,0
+ALOT.US,D,20091105,000000,4.873,5.1071,4.873,5.1071,4272,0
+ALOT.US,D,20091106,000000,4.8814,5.0344,4.8814,5.0344,4116,0
+ALOT.US,D,20091109,000000,4.9059,5.0344,4.8814,5.0344,3038,0
+ALOT.US,D,20091111,000000,4.9059,4.9859,4.8893,4.9859,3547,0
+ALOT.US,D,20091112,000000,4.9701,4.9701,4.9701,4.9701,182,0
+ALOT.US,D,20091113,000000,4.8974,4.8974,4.8974,4.8974,469,0
+ALOT.US,D,20091116,000000,5.6798,5.6798,4.9701,5.2445,8197,0
+ALOT.US,D,20091117,000000,5.5835,5.5835,5.2445,5.2445,3844,0
+ALOT.US,D,20091118,000000,5.2445,5.2445,4.9943,5.1637,8553,0
+ALOT.US,D,20091119,000000,5.0991,5.575,5.0991,5.2685,495,0
+ALOT.US,D,20091120,000000,5.2445,5.2602,5.1637,5.1637,8086,0
+ALOT.US,D,20091123,000000,5.1557,5.2685,5.1557,5.1637,6794,0
+ALOT.US,D,20091124,000000,5.5429,5.5509,5.5268,5.5268,868,0
+ALOT.US,D,20091125,000000,5.1797,5.4461,5.1797,5.349,2077,0
+ALOT.US,D,20091127,000000,5.5268,5.6798,5.1637,5.6798,1491,0
+ALOT.US,D,20091130,000000,5.6315,5.6798,5.6315,5.6721,1115,0
+ALOT.US,D,20091201,000000,5.3332,5.4541,5.3332,5.4541,1187,0
+ALOT.US,D,20091202,000000,5.4461,5.6798,5.4461,5.4461,3657,0
+ALOT.US,D,20091204,000000,5.5349,5.6074,5.5268,5.6074,6444,0
+ALOT.US,D,20091207,000000,5.6074,5.801,5.4461,5.6558,8772,0
+ALOT.US,D,20091208,000000,5.8252,5.8252,5.664,5.664,868,0
+ALOT.US,D,20091209,000000,5.6239,5.7288,5.5589,5.5589,9391,0
+ALOT.US,D,20091210,000000,5.4057,5.7606,5.196,5.5835,6240,0
+ALOT.US,D,20091211,000000,5.5349,5.7849,5.5349,5.7849,2043,0
+ALOT.US,D,20091214,000000,5.5994,5.7689,5.5994,5.6152,5765,0
+ALOT.US,D,20091215,000000,6.0429,6.0511,5.8495,5.9707,6902,0
+ALOT.US,D,20091216,000000,5.8495,6.0268,5.8495,6.0028,8406,0
+ALOT.US,D,20091217,000000,5.8656,5.8656,5.8656,5.8656,132,0
+ALOT.US,D,20091218,000000,6.0268,6.0352,5.8736,5.8736,2866,0
+ALOT.US,D,20091221,000000,5.9221,5.9622,5.7771,5.8897,2788,0
+ALOT.US,D,20091223,000000,6.0429,6.0429,5.8979,5.8979,2603,0
+ALOT.US,D,20091224,000000,5.9142,5.9142,5.6798,5.7445,2746,0
+ALOT.US,D,20091228,000000,5.7288,5.7288,5.6477,5.688,5379,0
+ALOT.US,D,20091229,000000,5.7849,5.9863,5.7849,5.9863,3100,0
+ALOT.US,D,20091230,000000,5.7288,5.9707,5.7288,5.9707,1632,0
+ALOT.US,D,20091231,000000,5.9863,6.0191,5.7204,6.0191,5328,0
+ALOT.US,D,20100104,000000,5.9464,5.9464,5.7204,5.7445,2871,0
+ALOT.US,D,20100105,000000,5.8495,5.8897,5.7689,5.7689,1526,0
+ALOT.US,D,20100106,000000,6.0352,6.0352,5.7367,5.7367,7154,0
+ALOT.US,D,20100107,000000,5.7367,5.9221,5.575,5.8414,6057,0
+ALOT.US,D,20100111,000000,5.6477,5.6477,5.6477,5.6477,132,0
+ALOT.US,D,20100112,000000,5.6477,5.6477,5.6477,5.6477,377,0
+ALOT.US,D,20100113,000000,5.664,5.8414,5.664,5.8414,2970,0
+ALOT.US,D,20100114,000000,5.8414,6.2929,5.7929,6.2044,17218,0
+ALOT.US,D,20100115,000000,5.8818,6.2366,5.8818,6.1804,955,0
+ALOT.US,D,20100119,000000,6.1804,6.1804,6.0511,6.0596,3066,0
+ALOT.US,D,20100120,000000,6.0755,6.0755,6.0671,6.0671,2546,0
+ALOT.US,D,20100121,000000,6.0671,6.0671,6.0671,6.0671,132,0
+ALOT.US,D,20100122,000000,6.0511,6.0671,5.8979,5.8979,4573,0
+ALOT.US,D,20100125,000000,5.8818,5.9707,5.8495,5.8736,6890,0
+ALOT.US,D,20100126,000000,5.8495,5.9142,5.8495,5.9142,246,0
+ALOT.US,D,20100127,000000,5.8495,5.8656,5.6477,5.8495,2231,0
+ALOT.US,D,20100128,000000,6.0268,6.0511,5.9863,5.9863,16681,0
+ALOT.US,D,20100129,000000,6.0511,6.1318,5.8495,5.8495,2274,0
+ALOT.US,D,20100201,000000,5.8897,6.0511,5.8897,6.0511,246,0
+ALOT.US,D,20100202,000000,6.0511,6.0916,6.0352,6.0511,1919,0
+ALOT.US,D,20100203,000000,6.1238,6.1398,6.1238,6.1318,2603,0
+ALOT.US,D,20100204,000000,5.9788,6.2529,5.8577,6.2529,9967,0
+ALOT.US,D,20100205,000000,6.0191,6.2124,6.0106,6.1723,2231,0
+ALOT.US,D,20100208,000000,5.9788,6.2448,5.9788,6.1804,627,0
+ALOT.US,D,20100209,000000,6.1963,6.2207,5.9299,6.1076,5614,0
+ALOT.US,D,20100210,000000,5.9707,6.0511,5.9707,6.0511,625,0
+ALOT.US,D,20100211,000000,6.0511,6.0511,6.0511,6.0511,745,0
+ALOT.US,D,20100216,000000,6.0429,6.2044,6.0191,6.0916,6494,0
+ALOT.US,D,20100217,000000,6.2529,6.2529,5.9707,6.0916,2134,0
+ALOT.US,D,20100218,000000,5.8656,6.1156,5.8577,6.0916,1076,0
+ALOT.US,D,20100219,000000,6.2448,6.261,6.2124,6.2529,14259,0
+ALOT.US,D,20100222,000000,5.9142,6.2124,5.9142,6.1562,3293,0
+ALOT.US,D,20100225,000000,6.0511,6.0511,5.9142,6.0511,1989,0
+ALOT.US,D,20100301,000000,5.906,6.0106,5.906,6.0106,1540,0
+ALOT.US,D,20100302,000000,6.0511,6.1318,5.9707,5.9707,5673,0
+ALOT.US,D,20100303,000000,5.9707,6.1318,5.8495,6.0352,8343,0
+ALOT.US,D,20100305,000000,6.1076,6.1318,5.8979,5.8979,6743,0
+ALOT.US,D,20100308,000000,5.9542,6.1238,5.8979,5.9707,5578,0
+ALOT.US,D,20100309,000000,6.1238,6.1238,6.1238,6.1238,246,0
+ALOT.US,D,20100310,000000,6.1238,6.1318,6.0106,6.0106,3220,0
+ALOT.US,D,20100311,000000,6.0191,6.0191,6.0028,6.0028,246,0
+ALOT.US,D,20100315,000000,5.9948,6.1723,5.906,5.9385,4266,0
+ALOT.US,D,20100317,000000,5.9299,6.2529,5.9299,6.0028,12515,0
+ALOT.US,D,20100318,000000,6.0028,6.0596,5.9464,6.0596,3344,0
+ALOT.US,D,20100319,000000,5.801,6.2448,5.801,6.1642,28611,0
+ALOT.US,D,20100322,000000,6.1804,6.4546,5.9863,5.9863,9792,0
+ALOT.US,D,20100323,000000,6.0511,6.4546,6.0511,6.4546,4012,0
+ALOT.US,D,20100324,000000,6.3899,6.4222,6.0596,6.261,2104,0
+ALOT.US,D,20100325,000000,6.2929,6.2929,5.9385,6.0028,24172,0
+ALOT.US,D,20100326,000000,5.8495,6.1963,5.8495,6.1963,8896,0
+ALOT.US,D,20100329,000000,5.8979,6.1318,5.8818,6.0671,2007,0
+ALOT.US,D,20100330,000000,6.1642,6.1642,6.0834,6.0834,2258,0
+ALOT.US,D,20100331,000000,6.1642,6.1642,6.1562,6.1642,2572,0
+ALOT.US,D,20100401,000000,6.1562,6.414,6.1562,6.342,5653,0
+ALOT.US,D,20100405,000000,6.4222,6.4467,6.4063,6.4063,495,0
+ALOT.US,D,20100406,000000,6.4386,6.4546,6.4063,6.4063,914,0
+ALOT.US,D,20100407,000000,6.4063,6.4546,6.2286,6.4546,6992,0
+ALOT.US,D,20100408,000000,6.2851,6.3981,6.0999,6.3578,4820,0
+ALOT.US,D,20100409,000000,6.4467,6.4467,6.1723,6.342,2061,0
+ALOT.US,D,20100412,000000,6.1076,6.1723,6.0916,6.1562,2231,0
+ALOT.US,D,20100413,000000,6.2124,6.3899,6.1963,6.2286,2355,0
+ALOT.US,D,20100414,000000,6.2286,6.6965,6.2286,6.4952,11130,0
+ALOT.US,D,20100415,000000,6.6965,6.6965,6.1562,6.3014,8058,0
+ALOT.US,D,20100416,000000,6.261,6.2929,6.2124,6.2124,2976,0
+ALOT.US,D,20100419,000000,6.1478,6.2529,6.1478,6.2529,246,0
+ALOT.US,D,20100420,000000,6.1642,6.2529,6.0755,6.2207,1370,0
+ALOT.US,D,20100421,000000,6.4467,6.4546,6.3497,6.3497,3547,0
+ALOT.US,D,20100422,000000,6.261,6.2929,6.2529,6.2851,2603,0
+ALOT.US,D,20100423,000000,6.3928,6.4495,6.2869,6.2869,3220,0
+ALOT.US,D,20100426,000000,6.2529,6.3578,6.2529,6.3097,9668,0
+ALOT.US,D,20100427,000000,6.2929,6.2929,6.2529,6.2529,1115,0
+ALOT.US,D,20100428,000000,6.2529,6.414,6.0352,6.2529,13405,0
+ALOT.US,D,20100429,000000,6.2529,6.2529,6.0352,6.2529,8106,0
+ALOT.US,D,20100430,000000,6.2529,6.2529,6.0916,6.2124,4956,0
+ALOT.US,D,20100503,000000,6.1238,6.2529,6.1238,6.2529,1923,0
+ALOT.US,D,20100504,000000,6.2448,6.2448,6.1963,6.1963,1045,0
+ALOT.US,D,20100505,000000,6.0511,6.1318,6.0511,6.1318,2013,0
+ALOT.US,D,20100506,000000,6.1642,6.1642,6.1238,6.1238,3966,0
+ALOT.US,D,20100507,000000,6.0596,6.0596,5.8656,5.9464,6185,0
+ALOT.US,D,20100510,000000,5.9863,6.3255,5.7929,5.7929,3224,0
+ALOT.US,D,20100511,000000,5.906,6.3255,5.8495,5.8495,2725,0
+ALOT.US,D,20100512,000000,6.1478,6.1642,5.9299,6.0511,2384,0
+ALOT.US,D,20100514,000000,6.0106,6.0268,6.0106,6.0106,1107,0
+ALOT.US,D,20100517,000000,6.0916,6.0916,5.9299,5.9299,1302,0
+ALOT.US,D,20100518,000000,6.0106,6.1478,6.0106,6.1478,4196,0
+ALOT.US,D,20100519,000000,6.1478,6.1642,5.7288,5.9707,19406,0
+ALOT.US,D,20100520,000000,5.8495,5.9707,5.7689,5.9707,6138,0
+ALOT.US,D,20100521,000000,5.8495,5.8897,5.8495,5.8897,6121,0
+ALOT.US,D,20100524,000000,5.9542,6.1642,5.8495,6.0511,1487,0
+ALOT.US,D,20100525,000000,5.8979,6.0429,5.8979,5.8979,4510,0
+ALOT.US,D,20100526,000000,6.0596,6.1642,6.0511,6.1642,495,0
+ALOT.US,D,20100527,000000,5.9464,5.9863,5.9385,5.9542,4835,0
+ALOT.US,D,20100601,000000,5.8577,5.906,5.8092,5.8495,144032,0
+ALOT.US,D,20100602,000000,5.8818,6.1238,5.8656,5.8897,742,0
+ALOT.US,D,20100603,000000,5.8736,6.1398,5.8736,5.8897,377,0
+ALOT.US,D,20100604,000000,5.688,5.8495,5.688,5.8495,625,0
+ALOT.US,D,20100607,000000,5.8495,5.8979,5.8495,5.8495,7268,0
+ALOT.US,D,20100608,000000,5.8495,6.0834,5.8495,5.8495,2603,0
+ALOT.US,D,20100609,000000,5.7929,6.0429,5.7929,6.0028,835,0
+ALOT.US,D,20100610,000000,5.9299,5.9299,5.7849,5.8333,5655,0
+ALOT.US,D,20100611,000000,5.7288,5.8092,5.7288,5.7525,4464,0
+ALOT.US,D,20100615,000000,5.8736,5.8897,5.8495,5.8495,2116,0
+ALOT.US,D,20100616,000000,5.8495,5.8495,5.8495,5.8495,1491,0
+ALOT.US,D,20100617,000000,5.8174,5.8495,5.7043,5.7043,3446,0
+ALOT.US,D,20100618,000000,5.7771,5.8414,5.6962,5.8414,900,0
+ALOT.US,D,20100621,000000,5.7367,5.9707,5.7367,5.8092,409,0
+ALOT.US,D,20100622,000000,5.8092,5.8092,5.8092,5.8092,495,0
+ALOT.US,D,20100623,000000,5.9142,5.9221,5.8092,5.8495,6503,0
+ALOT.US,D,20100625,000000,5.8092,5.8092,5.8092,5.8092,333,0
+ALOT.US,D,20100628,000000,5.6477,5.8736,5.6477,5.7204,4209,0
+ALOT.US,D,20100629,000000,5.7288,5.801,5.664,5.7929,4585,0
+ALOT.US,D,20100630,000000,5.85,5.85,5.8008,5.8008,1491,0
+ALOT.US,D,20100701,000000,5.7043,5.7043,5.7043,5.7043,132,0
+ALOT.US,D,20100702,000000,5.8414,5.8414,5.5911,5.5911,5571,0
+ALOT.US,D,20100706,000000,5.6477,5.6477,5.6239,5.6477,8191,0
+ALOT.US,D,20100707,000000,5.7043,5.7123,5.6477,5.7123,3966,0
+ALOT.US,D,20100712,000000,5.664,5.8897,5.6558,5.664,1115,0
+ALOT.US,D,20100713,000000,5.7043,5.7123,5.688,5.7123,1741,0
+ALOT.US,D,20100714,000000,5.7689,5.9707,5.7689,5.8897,1404,0
+ALOT.US,D,20100715,000000,5.7689,5.9464,5.7689,5.7689,625,0
+ALOT.US,D,20100716,000000,5.8092,5.8333,5.7606,5.7606,1868,0
+ALOT.US,D,20100719,000000,5.7288,5.7288,5.7288,5.7288,252,0
+ALOT.US,D,20100721,000000,5.7367,5.7367,5.7288,5.7288,989,0
+ALOT.US,D,20100722,000000,5.7288,5.7288,5.7204,5.7288,742,0
+ALOT.US,D,20100723,000000,5.8736,5.8736,5.8736,5.8736,187,0
+ALOT.US,D,20100726,000000,5.6721,5.7689,5.6721,5.7689,246,0
+ALOT.US,D,20100727,000000,5.8092,5.8092,5.6558,5.6962,2581,0
+ALOT.US,D,20100728,000000,5.6962,5.7123,5.664,5.688,5173,0
+ALOT.US,D,20100729,000000,5.6962,5.7367,5.6962,5.7367,271,0
+ALOT.US,D,20100730,000000,5.7288,5.8656,5.5911,5.5911,1450,0
+ALOT.US,D,20100802,000000,5.7043,5.8736,5.6477,5.8092,9301,0
+ALOT.US,D,20100803,000000,5.8092,5.8092,5.8092,5.8092,377,0
+ALOT.US,D,20100804,000000,5.8092,5.8092,5.8092,5.8092,2231,0
+ALOT.US,D,20100805,000000,5.8092,5.8092,5.8092,5.8092,1632,0
+ALOT.US,D,20100806,000000,5.8092,5.8092,5.8092,5.8092,1238,0
+ALOT.US,D,20100810,000000,5.7606,5.7606,5.7606,5.7606,144,0
+ALOT.US,D,20100811,000000,5.8092,5.8174,5.7606,5.7606,566,0
+ALOT.US,D,20100812,000000,5.8092,5.9707,5.8092,5.9622,625,0
+ALOT.US,D,20100813,000000,5.8092,5.8092,5.8092,5.8092,1006,0
+ALOT.US,D,20100816,000000,6.0511,6.0511,5.8495,5.9142,4636,0
+ALOT.US,D,20100818,000000,5.8092,5.8174,5.8092,5.8092,6444,0
+ALOT.US,D,20100819,000000,5.7445,6.0511,5.7123,6.0429,6394,0
+ALOT.US,D,20100820,000000,6.0191,6.0268,5.9788,6.0268,859,0
+ALOT.US,D,20100823,000000,5.6558,5.8577,5.6558,5.7123,5604,0
+ALOT.US,D,20100824,000000,5.801,5.8092,5.6558,5.6558,33245,0
+ALOT.US,D,20100825,000000,5.6399,5.6399,5.5268,5.5671,3269,0
+ALOT.US,D,20100826,000000,5.575,5.8092,5.5671,5.5671,6201,0
+ALOT.US,D,20100827,000000,5.5025,5.5835,5.5025,5.5429,1687,0
+ALOT.US,D,20100831,000000,5.5297,5.8092,5.5297,5.7599,495,0
+ALOT.US,D,20100901,000000,5.6477,5.7288,5.6477,5.7288,949,0
+ALOT.US,D,20100902,000000,5.6477,5.6477,5.6239,5.6315,3955,0
+ALOT.US,D,20100907,000000,5.6239,6.0429,5.6074,5.6074,1904,0
+ALOT.US,D,20100908,000000,5.5671,5.7689,5.5671,5.7689,377,0
+ALOT.US,D,20100909,000000,5.5429,5.5429,5.5429,5.5429,246,0
+ALOT.US,D,20100910,000000,5.7689,5.7689,5.7288,5.7288,45240,0
+ALOT.US,D,20100913,000000,5.575,5.8092,5.5671,5.8092,6568,0
+ALOT.US,D,20100914,000000,5.9299,6.0429,5.6074,5.8092,2181,0
+ALOT.US,D,20100915,000000,5.8495,5.906,5.8495,5.8495,4617,0
+ALOT.US,D,20100917,000000,6.0352,6.0352,5.47,5.5108,12276,0
+ALOT.US,D,20100920,000000,5.6152,5.7123,5.5589,5.7123,1928,0
+ALOT.US,D,20100921,000000,5.6721,5.6721,5.664,5.664,377,0
+ALOT.US,D,20100922,000000,5.6798,5.9142,5.6558,5.8897,1582,0
+ALOT.US,D,20100924,000000,5.7043,5.7043,5.6477,5.6558,4585,0
+ALOT.US,D,20100927,000000,5.5349,5.5429,5.5108,5.5108,2976,0
+ALOT.US,D,20100928,000000,5.6074,5.7525,5.6074,5.6721,656,0
+ALOT.US,D,20100929,000000,5.5025,5.5509,5.3251,5.3251,9172,0
+ALOT.US,D,20100930,000000,5.4564,5.6598,5.4478,5.5784,4201,0
+ALOT.US,D,20101001,000000,5.4864,5.5589,5.4864,5.5589,914,0
+ALOT.US,D,20101004,000000,5.575,5.6721,5.5025,5.5025,1188,0
+ALOT.US,D,20101005,000000,5.7123,5.7123,5.5349,5.575,385,0
+ALOT.US,D,20101006,000000,5.5835,5.6315,5.5835,5.6315,479,0
+ALOT.US,D,20101007,000000,5.47,5.664,5.47,5.6152,2908,0
+ALOT.US,D,20101008,000000,5.6152,5.6152,5.47,5.6074,3060,0
+ALOT.US,D,20101011,000000,5.6477,5.6558,5.4864,5.5025,3966,0
+ALOT.US,D,20101012,000000,5.664,5.6721,5.4864,5.6721,1428,0
+ALOT.US,D,20101013,000000,5.5025,5.6074,5.4461,5.6074,7756,0
+ALOT.US,D,20101014,000000,5.5108,5.5108,5.4461,5.4461,5532,0
+ALOT.US,D,20101018,000000,5.4057,5.4864,5.2845,5.4784,5548,0
+ALOT.US,D,20101019,000000,5.47,5.4784,5.47,5.4784,495,0
+ALOT.US,D,20101020,000000,5.47,5.47,5.4057,5.47,6850,0
+ALOT.US,D,20101021,000000,5.4382,5.5108,5.3734,5.5108,2603,0
+ALOT.US,D,20101022,000000,5.3817,5.3817,5.3817,5.3817,246,0
+ALOT.US,D,20101025,000000,5.5185,5.664,5.2765,5.3251,7804,0
+ALOT.US,D,20101026,000000,5.349,5.6399,5.349,5.575,5947,0
+ALOT.US,D,20101028,000000,5.6239,5.6399,5.5268,5.5268,1386,0
+ALOT.US,D,20101029,000000,5.6,5.6745,5.6,5.6745,1712,0
+ALOT.US,D,20101101,000000,5.7288,5.7849,5.7288,5.7849,1363,0
+ALOT.US,D,20101103,000000,5.664,5.688,5.664,5.688,495,0
+ALOT.US,D,20101104,000000,5.7288,5.8092,5.7288,5.8092,949,0
+ALOT.US,D,20101105,000000,5.7043,5.8174,5.688,5.8174,1662,0
+ALOT.US,D,20101108,000000,5.801,5.8333,5.801,5.8333,246,0
+ALOT.US,D,20101109,000000,5.7771,5.7771,5.7689,5.7689,503,0
+ALOT.US,D,20101110,000000,5.688,5.801,5.688,5.801,2106,0
+ALOT.US,D,20101111,000000,5.6721,5.801,5.6721,5.7929,888,0
+ALOT.US,D,20101116,000000,5.8092,5.9299,5.7689,5.9221,1119,0
+ALOT.US,D,20101117,000000,5.9299,5.9299,5.9142,5.9221,5295,0
+ALOT.US,D,20101118,000000,5.6721,5.7606,5.2845,5.5671,88678,0
+ALOT.US,D,20101119,000000,5.6074,5.7288,5.5429,5.6074,5018,0
+ALOT.US,D,20101122,000000,5.688,5.7123,5.5835,5.6721,129184,0
+ALOT.US,D,20101123,000000,5.7043,5.8414,5.6962,5.8414,1342,0
+ALOT.US,D,20101124,000000,5.8897,6.0511,5.7204,5.7689,21510,0
+ALOT.US,D,20101203,000000,5.6477,5.9142,5.6477,5.9142,6983,0
+ALOT.US,D,20101206,000000,5.9788,5.9788,5.6477,5.688,2512,0
+ALOT.US,D,20101207,000000,5.6798,5.7689,5.6477,5.7689,7354,0
+ALOT.US,D,20101208,000000,5.6477,5.7849,5.6477,5.7771,859,0
+ALOT.US,D,20101209,000000,5.7771,5.8897,5.7689,5.7689,2355,0
+ALOT.US,D,20101210,000000,5.7689,5.8092,5.7288,5.8092,1636,0
+ALOT.US,D,20101213,000000,5.6721,5.9464,5.6721,5.9464,10112,0
+ALOT.US,D,20101214,000000,5.6962,5.8736,5.6962,5.8736,20250,0
+ALOT.US,D,20101217,000000,5.8897,5.9385,5.8174,5.9385,387,0
+ALOT.US,D,20101220,000000,5.9542,6.0106,5.7771,5.9788,13519,0
+ALOT.US,D,20101221,000000,6.0268,6.0511,6.0268,6.0429,7784,0
+ALOT.US,D,20101222,000000,6.0596,6.4546,6.0511,6.0916,2962,0
+ALOT.US,D,20101223,000000,6.2044,6.3738,6.0916,6.1804,8119,0
+ALOT.US,D,20101227,000000,6.261,6.261,6.0999,6.1723,1592,0
+ALOT.US,D,20101228,000000,6.1804,6.4546,6.0511,6.2448,4116,0
+ALOT.US,D,20101229,000000,6.3762,6.3762,6.0884,6.2446,503,0
+ALOT.US,D,20101230,000000,6.2529,6.2529,6.0884,6.2529,866,0
+ALOT.US,D,20101231,000000,6.2305,6.3311,6.0882,6.3226,4639,0
+ALOT.US,D,20110104,000000,6.0916,6.2529,6.0916,6.1963,2378,0
+ALOT.US,D,20110105,000000,6.0429,6.1723,6.0352,6.1076,3363,0
+ALOT.US,D,20110107,000000,6.0511,6.1318,6.0511,6.1238,19211,0
+ALOT.US,D,20110110,000000,6.2044,6.2044,5.9542,6.0106,30042,0
+ALOT.US,D,20110111,000000,5.9542,6.0834,5.9385,5.9863,19582,0
+ALOT.US,D,20110112,000000,6.2124,6.2124,6.0671,6.2044,2911,0
+ALOT.US,D,20110113,000000,6.0511,6.4546,5.9385,6.414,27435,0
+ALOT.US,D,20110114,000000,6.5513,6.5755,6.1804,6.4305,9972,0
+ALOT.US,D,20110118,000000,6.5674,6.5674,6.3738,6.3738,4026,0
+ALOT.US,D,20110119,000000,6.0511,6.3497,6.0511,6.2448,2976,0
+ALOT.US,D,20110121,000000,6.3014,6.3497,6.1238,6.3497,5824,0
+ALOT.US,D,20110124,000000,6.4386,6.4467,6.4063,6.4063,456,0
+ALOT.US,D,20110125,000000,6.2529,6.3497,6.2529,6.3497,2231,0
+ALOT.US,D,20110126,000000,6.4222,6.4467,6.1478,6.414,3721,0
+ALOT.US,D,20110127,000000,6.4386,6.4386,6.2366,6.3331,2105,0
+ALOT.US,D,20110201,000000,6.1478,6.4386,6.1318,6.4386,7837,0
+ALOT.US,D,20110203,000000,6.1884,6.4305,6.1723,6.3331,2298,0
+ALOT.US,D,20110207,000000,6.1562,6.2044,6.1318,6.1884,1672,0
+ALOT.US,D,20110210,000000,6.1972,6.3279,6.1482,6.1567,5524,0
+ALOT.US,D,20110211,000000,6.1318,6.1398,6.1318,6.1398,625,0
+ALOT.US,D,20110214,000000,6.2692,6.3981,6.1398,6.2929,7221,0
+ALOT.US,D,20110215,000000,6.1562,6.1562,6.1562,6.1562,377,0
+ALOT.US,D,20110216,000000,6.1318,6.3014,6.1318,6.2929,1056,0
+ALOT.US,D,20110217,000000,6.2929,6.3657,6.1318,6.2929,3220,0
+ALOT.US,D,20110218,000000,6.342,6.3578,6.1642,6.1642,1607,0
+ALOT.US,D,20110222,000000,6.2929,6.342,6.1478,6.1723,1498,0
+ALOT.US,D,20110223,000000,6.1562,6.1723,6.0511,6.0999,6436,0
+ALOT.US,D,20110225,000000,5.9693,6.3032,5.9693,6.1972,4767,0
+ALOT.US,D,20110228,000000,6.3346,6.3346,6.0559,6.0559,1491,0
+ALOT.US,D,20110301,000000,6.1077,6.4417,6.1077,6.1972,6353,0
+ALOT.US,D,20110302,000000,6.0591,6.0668,5.9775,6.0591,4956,0
+ALOT.US,D,20110303,000000,6.1731,6.1731,6.0098,6.0832,2603,0
+ALOT.US,D,20110304,000000,6.002,6.1812,6.002,6.0346,1483,0
+ALOT.US,D,20110308,000000,6.0832,6.1731,6.0832,6.1731,2659,0
+ALOT.US,D,20110309,000000,6.2543,6.6209,6.2543,6.5152,7869,0
+ALOT.US,D,20110310,000000,6.5557,6.5557,6.2869,6.2948,4407,0
+ALOT.US,D,20110314,000000,6.5231,6.5231,6.4174,6.4174,377,0
+ALOT.US,D,20110315,000000,6.0915,6.2543,5.8471,6.0999,5306,0
+ALOT.US,D,20110316,000000,5.3911,6.3032,5.3911,6.2218,1596,0
+ALOT.US,D,20110317,000000,6.1045,6.2611,6.1045,6.1625,1999,0
+ALOT.US,D,20110318,000000,6.1567,6.2623,6.1077,6.2623,6355,0
+ALOT.US,D,20110321,000000,6.1077,6.2136,6.1077,6.1812,1011,0
+ALOT.US,D,20110323,000000,6.1077,6.1812,6.1077,6.1812,1353,0
+ALOT.US,D,20110324,000000,6.1158,6.1893,6.1158,6.1893,3184,0
+ALOT.US,D,20110325,000000,6.2623,6.3279,6.2623,6.3279,860,0
+ALOT.US,D,20110328,000000,6.1077,6.1077,6.1077,6.1077,11555,0
+ALOT.US,D,20110329,000000,6.1077,6.3518,6.1077,6.3112,1573,0
+ALOT.US,D,20110330,000000,6.3112,6.3112,6.2218,6.2297,3190,0
+ALOT.US,D,20110331,000000,6.2305,6.5155,6.2305,6.3562,5167,0
+ALOT.US,D,20110401,000000,6.1158,6.1893,6.1158,6.1893,549,0
+ALOT.US,D,20110404,000000,6.2623,6.4495,6.1893,6.1893,5336,0
+ALOT.US,D,20110405,000000,6.2543,6.2543,6.1893,6.1893,2692,0
+ALOT.US,D,20110406,000000,6.1972,6.271,6.1239,6.271,6538,0
+ALOT.US,D,20110407,000000,6.271,6.3518,6.2623,6.3112,6403,0
+ALOT.US,D,20110411,000000,6.2543,6.2623,6.2543,6.2623,617,0
+ALOT.US,D,20110412,000000,6.2693,6.3022,6.2282,6.2611,8839,0
+ALOT.US,D,20110413,000000,6.2623,6.271,6.1812,6.271,9835,0
+ALOT.US,D,20110414,000000,6.1158,6.271,6.1158,6.271,490,0
+ALOT.US,D,20110415,000000,6.2297,6.271,6.2297,6.271,2648,0
+ALOT.US,D,20110418,000000,6.271,6.271,6.2379,6.2379,3190,0
+ALOT.US,D,20110419,000000,6.271,6.2869,6.1322,6.2869,2212,0
+ALOT.US,D,20110420,000000,6.271,6.271,6.271,6.271,617,0
+ALOT.US,D,20110421,000000,6.271,6.271,6.2543,6.2543,3255,0
+ALOT.US,D,20110426,000000,6.3112,6.5152,6.2869,6.3928,7354,0
+ALOT.US,D,20110428,000000,6.3196,6.3279,6.3196,6.3196,1519,0
+ALOT.US,D,20110503,000000,6.4996,6.4996,6.4996,6.4996,310,0
+ALOT.US,D,20110504,000000,6.4823,6.5152,6.4823,6.5152,244,0
+ALOT.US,D,20110505,000000,6.3512,6.3512,6.3186,6.3186,1353,0
+ALOT.US,D,20110506,000000,6.4903,6.4903,6.2948,6.2948,1257,0
+ALOT.US,D,20110509,000000,6.409,6.4495,6.2543,6.4495,4434,0
+ALOT.US,D,20110512,000000,6.3518,6.3518,6.271,6.271,3621,0
+ALOT.US,D,20110513,000000,6.271,6.3196,6.2297,6.3196,8274,0
+ALOT.US,D,20110516,000000,6.3518,6.3518,6.271,6.344,18705,0
+ALOT.US,D,20110517,000000,6.3356,6.5152,6.3356,6.5152,5950,0
+ALOT.US,D,20110518,000000,6.4417,6.5231,6.4417,6.5152,10932,0
+ALOT.US,D,20110519,000000,6.5152,6.686,6.5152,6.686,3636,0
+ALOT.US,D,20110520,000000,6.5567,6.5567,6.5567,6.5567,374,0
+ALOT.US,D,20110523,000000,6.5391,6.7187,6.4334,6.5391,4414,0
+ALOT.US,D,20110525,000000,6.5557,6.5882,6.5474,6.5882,5079,0
+ALOT.US,D,20110527,000000,6.4828,6.5567,6.4828,6.5402,3298,0
+ALOT.US,D,20110531,000000,6.5457,6.5954,6.5457,6.5954,885,0
+ALOT.US,D,20110601,000000,6.5239,6.5239,6.5161,6.5161,5099,0
+ALOT.US,D,20110602,000000,6.5402,6.5978,6.5402,6.5651,979,0
+ALOT.US,D,20110603,000000,6.5736,6.5978,6.4746,6.5486,1107,0
+ALOT.US,D,20110606,000000,6.5896,6.7215,6.4497,6.5161,7058,0
+ALOT.US,D,20110607,000000,6.6636,6.6636,6.4252,6.4252,683,0
+ALOT.US,D,20110608,000000,6.7702,6.7702,6.4173,6.4173,1677,0
+ALOT.US,D,20110609,000000,6.5161,6.6471,6.491,6.491,854,0
+ALOT.US,D,20110610,000000,6.4335,6.6471,6.3924,6.5486,1582,0
+ALOT.US,D,20110613,000000,6.4088,6.5651,6.4088,6.491,3010,0
+ALOT.US,D,20110614,000000,6.4746,6.4746,6.4746,6.4746,1216,0
+ALOT.US,D,20110615,000000,6.2117,6.5161,6.2117,6.5161,242,0
+ALOT.US,D,20110617,000000,6.2529,6.4746,6.1706,6.4583,6138,0
+ALOT.US,D,20110620,000000,6.4088,6.4088,6.2529,6.4088,1463,0
+ALOT.US,D,20110621,000000,6.4335,6.4583,6.2282,6.4088,8282,0
+ALOT.US,D,20110622,000000,6.1788,6.4418,6.1543,6.3677,12999,0
+ALOT.US,D,20110623,000000,6.4583,6.4583,6.2935,6.3346,3406,0
+ALOT.US,D,20110624,000000,6.0227,6.3924,6.0227,6.2774,9358,0
+ALOT.US,D,20110627,000000,6.3599,6.5736,6.3599,6.3677,5122,0
+ALOT.US,D,20110628,000000,6.6059,6.6059,6.3762,6.4497,4357,0
+ALOT.US,D,20110629,000000,6.5323,6.6802,6.5323,6.6392,3100,0
+ALOT.US,D,20110630,000000,6.6742,6.7329,6.599,6.7329,7913,0
+ALOT.US,D,20110701,000000,6.7378,6.8198,6.7378,6.8198,1793,0
+ALOT.US,D,20110705,000000,6.8771,7.4936,6.8771,7.2555,16221,0
+ALOT.US,D,20110706,000000,7.1431,7.3918,7.1431,7.3588,5113,0
+ALOT.US,D,20110707,000000,7.485,7.4936,7.2555,7.3951,8646,0
+ALOT.US,D,20110708,000000,7.2388,7.3951,7.2388,7.3293,953,0
+ALOT.US,D,20110711,000000,7.3293,7.3293,6.9018,7.0663,5389,0
+ALOT.US,D,20110712,000000,7.0577,7.3539,7.0577,7.0992,5356,0
+ALOT.US,D,20110713,000000,7.2718,7.2718,6.9839,7.1483,9459,0
+ALOT.US,D,20110714,000000,7.3125,7.3125,7.0169,7.0827,6204,0
+ALOT.US,D,20110715,000000,7.4443,7.4443,6.9839,7.1073,4016,0
+ALOT.US,D,20110718,000000,6.9839,7.1073,6.91,7.1073,20171,0
+ALOT.US,D,20110719,000000,6.9852,7.11,6.9024,7.0104,17221,0
+ALOT.US,D,20110721,000000,7.0663,7.0663,7.0253,7.0253,1342,0
+ALOT.US,D,20110722,000000,7.0333,7.0333,7.0333,7.0333,9584,0
+ALOT.US,D,20110726,000000,6.9604,7.0186,6.9273,6.9273,24652,0
+ALOT.US,D,20110727,000000,7.0333,7.0827,6.7215,6.7215,24258,0
+ALOT.US,D,20110728,000000,6.7281,6.9024,6.6868,6.6868,6270,0
+ALOT.US,D,20110729,000000,6.5622,6.8774,6.4875,6.4875,2355,0
+ALOT.US,D,20110801,000000,6.6716,6.7215,6.4007,6.7215,5491,0
+ALOT.US,D,20110802,000000,6.4875,6.6204,6.4628,6.6204,1250,0
+ALOT.US,D,20110803,000000,6.5978,6.5978,6.3843,6.3843,2336,0
+ALOT.US,D,20110804,000000,6.3635,6.4628,6.3635,6.4628,484,0
+ALOT.US,D,20110805,000000,6.3105,6.5651,6.2774,6.4088,15548,0
+ALOT.US,D,20110808,000000,6.2857,6.491,5.5051,6.2446,16291,0
+ALOT.US,D,20110809,000000,5.7433,6.1045,5.6446,5.9982,1216,0
+ALOT.US,D,20110810,000000,6.1543,6.1543,5.8995,5.8995,4760,0
+ALOT.US,D,20110815,000000,5.8995,6.0227,5.8995,6.0227,1097,0
+ALOT.US,D,20110816,000000,5.8584,5.8748,5.8584,5.8748,728,0
+ALOT.US,D,20110817,000000,6.1625,6.1625,5.9569,6.1296,888,0
+ALOT.US,D,20110818,000000,6.0884,6.1543,5.8419,6.1212,2147,0
+ALOT.US,D,20110819,000000,5.8912,6.1212,5.8912,6.1212,613,0
+ALOT.US,D,20110822,000000,5.99,6.1459,5.99,6.0804,12034,0
+ALOT.US,D,20110823,000000,6.0804,6.0967,6.0064,6.0804,2065,0
+ALOT.US,D,20110824,000000,6.138,6.3599,6.0635,6.2446,6054,0
+ALOT.US,D,20110826,000000,6.2055,6.2055,6.0477,6.0477,2802,0
+ALOT.US,D,20110829,000000,6.1459,6.2034,6.1296,6.1706,5698,0
+ALOT.US,D,20110831,000000,6.1719,6.1719,6.1636,6.1636,4749,0
+ALOT.US,D,20110901,000000,6.0145,6.1212,6.0145,6.1212,484,0
+ALOT.US,D,20110906,000000,6.0895,6.0895,5.9401,5.9401,1092,0
+ALOT.US,D,20110907,000000,5.9155,6.0811,5.8987,5.9484,3893,0
+ALOT.US,D,20110908,000000,6.0148,6.0148,5.8653,5.9983,2555,0
+ALOT.US,D,20110913,000000,5.9401,5.99,5.8323,5.99,4866,0
+ALOT.US,D,20110914,000000,5.8901,6.0065,5.8323,5.9155,3930,0
+ALOT.US,D,20110916,000000,5.9155,5.9155,5.3429,5.8653,15938,0
+ALOT.US,D,20110919,000000,5.8736,5.9235,5.8653,5.9235,3340,0
+ALOT.US,D,20110920,000000,5.8987,5.9067,5.8901,5.9067,4096,0
+ALOT.US,D,20110921,000000,5.9067,5.9567,5.8987,5.8987,1984,0
+ALOT.US,D,20110923,000000,5.8901,5.8901,5.8901,5.8901,1561,0
+ALOT.US,D,20110926,000000,5.8987,5.9484,5.8075,5.8075,7265,0
+ALOT.US,D,20110927,000000,6.0399,6.0399,5.8075,5.8158,524,0
+ALOT.US,D,20110928,000000,5.8323,5.99,5.8075,5.9733,2710,0
+ALOT.US,D,20110929,000000,6.0148,6.0148,5.8075,5.8075,1842,0
+ALOT.US,D,20110930,000000,5.8111,5.8111,5.8111,5.8111,961,0
+ALOT.US,D,20111003,000000,5.8653,5.9067,5.8653,5.8653,262,0
+ALOT.US,D,20111004,000000,5.8821,5.9316,5.8075,5.8901,6603,0
+ALOT.US,D,20111005,000000,5.6416,5.8075,5.6416,5.8075,1566,0
+ALOT.US,D,20111006,000000,5.633,5.8901,5.633,5.8901,1581,0
+ALOT.US,D,20111007,000000,5.6828,5.7576,5.6828,5.7576,368,0
+ALOT.US,D,20111010,000000,5.8987,6.0148,5.8901,6.0148,3496,0
+ALOT.US,D,20111011,000000,5.8403,5.8403,5.6416,5.8075,2230,0
+ALOT.US,D,20111012,000000,5.9983,6.0065,5.99,6.0065,2702,0
+ALOT.US,D,20111013,000000,6.0231,6.0477,5.8987,5.99,2652,0
+ALOT.US,D,20111018,000000,5.9235,6.0065,5.9235,5.9235,479,0
+ALOT.US,D,20111020,000000,5.9484,5.9567,5.9484,5.9567,278,0
+ALOT.US,D,20111027,000000,6.0148,6.0148,6.0148,6.0148,269,0
+ALOT.US,D,20111028,000000,6.2055,6.2223,6.0065,6.2223,1630,0
+ALOT.US,D,20111031,000000,6.4023,6.6222,6.3939,6.6222,4636,0
+ALOT.US,D,20111102,000000,6.2223,6.5373,6.2223,6.5373,3719,0
+ALOT.US,D,20111103,000000,6.5067,6.6411,6.5067,6.6411,1446,0
+ALOT.US,D,20111104,000000,6.7751,6.7751,6.4734,6.7582,721,0
+ALOT.US,D,20111107,000000,6.471,6.7117,6.471,6.5124,520,0
+ALOT.US,D,20111108,000000,6.6286,6.7861,6.6286,6.7617,6454,0
+ALOT.US,D,20111115,000000,6.6533,6.7947,6.6038,6.7449,1921,0
+ALOT.US,D,20111116,000000,6.6038,6.8276,6.5457,6.5457,5012,0
+ALOT.US,D,20111117,000000,6.471,6.471,6.471,6.471,129,0
+ALOT.US,D,20111118,000000,6.5236,6.5236,6.4734,6.4734,1052,0
+ALOT.US,D,20111121,000000,6.7617,6.7617,6.637,6.7117,1446,0
+ALOT.US,D,20111122,000000,6.637,6.7531,6.5954,6.7202,10126,0
+ALOT.US,D,20111123,000000,6.637,6.7449,6.6286,6.637,9649,0
+ALOT.US,D,20111125,000000,6.6411,6.6411,6.624,6.6411,5064,0
+ALOT.US,D,20111128,000000,6.637,6.637,6.5543,6.6286,2785,0
+ALOT.US,D,20111129,000000,6.4988,6.4988,6.4988,6.4988,129,0
+ALOT.US,D,20111130,000000,6.6206,6.7482,6.4671,6.629,636,0
+ALOT.US,D,20111201,000000,6.6411,6.6411,6.0882,6.6155,5454,0
+ALOT.US,D,20111202,000000,6.1045,6.4734,6.1045,6.4734,642,0
+ALOT.US,D,20111205,000000,6.1887,6.3476,6.1804,6.3061,1806,0
+ALOT.US,D,20111206,000000,6.2639,6.3814,6.2223,6.2223,4430,0
+ALOT.US,D,20111208,000000,6.5571,6.5907,6.1553,6.1553,3760,0
+ALOT.US,D,20111209,000000,6.2223,6.3645,6.2223,6.2223,1471,0
+ALOT.US,D,20111213,000000,6.3061,6.3061,6.1553,6.1553,365,0
+ALOT.US,D,20111214,000000,6.2389,6.2389,6.046,6.1636,1909,0
+ALOT.US,D,20111215,000000,6.0716,6.0716,6.0716,6.0716,1730,0
+ALOT.US,D,20111216,000000,6.0716,6.197,6.046,6.0716,4058,0
+ALOT.US,D,20111219,000000,5.9876,5.9876,5.9876,5.9876,840,0
+ALOT.US,D,20111220,000000,6.0293,6.197,5.9458,5.9458,3741,0
+ALOT.US,D,20111221,000000,6.1134,6.1134,5.9205,5.9205,13074,0
+ALOT.US,D,20111223,000000,6.2807,6.5825,6.1468,6.3226,3820,0
+ALOT.US,D,20111227,000000,6.2807,6.2974,5.9624,6.2894,7511,0
+ALOT.US,D,20111228,000000,6.2726,6.2894,5.9961,6.2894,2491,0
+ALOT.US,D,20111229,000000,6.2726,6.3226,6.0628,6.3226,4955,0
+ALOT.US,D,20111230,000000,6.2807,6.5067,6.2807,6.3725,3942,0
+ALOT.US,D,20120103,000000,6.4651,6.5321,6.3398,6.4232,2557,0
+ALOT.US,D,20120104,000000,6.6155,6.6661,6.3476,6.599,1467,0
+ALOT.US,D,20120105,000000,6.5825,6.599,6.4988,6.4988,957,0
+ALOT.US,D,20120106,000000,6.4315,6.6909,6.398,6.5236,2058,0
+ALOT.US,D,20120110,000000,6.4734,6.5321,6.4651,6.5321,675,0
+ALOT.US,D,20120111,000000,6.6155,6.683,6.4651,6.5907,1276,0
+ALOT.US,D,20120112,000000,6.4399,6.6998,6.4147,6.6661,4056,0
+ALOT.US,D,20120118,000000,6.6155,6.6155,6.6155,6.6155,1942,0
+ALOT.US,D,20120119,000000,6.4567,6.6909,6.4567,6.6909,2264,0
+ALOT.US,D,20120120,000000,6.6742,6.7751,6.6742,6.7751,1394,0
+ALOT.US,D,20120125,000000,6.6998,6.7417,6.6998,6.7417,473,0
+ALOT.US,D,20120126,000000,6.6998,6.6998,6.6326,6.6326,238,0
+ALOT.US,D,20120131,000000,6.698,6.7404,6.698,6.7404,2744,0
+ALOT.US,D,20120201,000000,6.6998,6.6998,6.6576,6.683,1553,0
+ALOT.US,D,20120202,000000,6.7329,6.7664,6.4988,6.7582,3321,0
+ALOT.US,D,20120203,000000,6.7664,6.7832,6.7664,6.7832,601,0
+ALOT.US,D,20120208,000000,6.698,6.8245,6.698,6.698,7346,0
+ALOT.US,D,20120209,000000,6.7234,6.7234,6.698,6.698,1553,0
+ALOT.US,D,20120213,000000,6.6998,6.8669,6.6998,6.8669,2987,0
+ALOT.US,D,20120214,000000,6.825,6.8418,6.7664,6.7664,601,0
+ALOT.US,D,20120215,000000,6.825,6.825,6.825,6.825,128,0
+ALOT.US,D,20120217,000000,6.7832,6.7832,6.7751,6.7832,1791,0
+ALOT.US,D,20120221,000000,6.7664,6.7832,6.7417,6.7417,2763,0
+ALOT.US,D,20120222,000000,6.7582,6.8337,6.7329,6.7417,5131,0
+ALOT.US,D,20120223,000000,6.7582,6.7582,6.7582,6.7582,133,0
+ALOT.US,D,20120224,000000,6.7741,6.7741,6.7146,6.7234,4925,0
+ALOT.US,D,20120227,000000,6.7329,6.7329,6.7161,6.7244,3318,0
+ALOT.US,D,20120228,000000,6.7751,6.7751,6.7751,6.7751,473,0
+ALOT.US,D,20120301,000000,6.7751,6.7832,6.7417,6.7832,3628,0
+ALOT.US,D,20120302,000000,6.7234,6.8669,6.7234,6.8669,3918,0
+ALOT.US,D,20120305,000000,6.7244,6.8669,6.7244,6.7244,8597,0
+ALOT.US,D,20120306,000000,6.7146,6.8074,6.7146,6.7146,840,0
+ALOT.US,D,20120307,000000,6.8669,6.9005,6.8669,6.9005,238,0
+ALOT.US,D,20120308,000000,6.8416,6.8416,6.8416,6.8416,714,0
+ALOT.US,D,20120309,000000,6.8922,6.9005,6.884,6.9005,954,0
+ALOT.US,D,20120313,000000,6.7741,6.8922,6.7571,6.8752,1317,0
+ALOT.US,D,20120314,000000,6.7908,6.8922,6.7908,6.8752,1416,0
+ALOT.US,D,20120315,000000,7.0189,7.0189,7.0189,7.0189,236,0
+ALOT.US,D,20120319,000000,6.8334,6.8334,6.8334,6.8334,278,0
+ALOT.US,D,20120321,000000,6.8499,7.4245,6.8499,7.1371,21085,0
+ALOT.US,D,20120322,000000,7.188,7.1962,7.1797,7.1797,1763,0
+ALOT.US,D,20120323,000000,7.188,7.188,7.188,7.188,470,0
+ALOT.US,D,20120326,000000,7.0945,7.0945,6.7741,7.0106,8081,0
+ALOT.US,D,20120327,000000,7.0865,7.0945,7.0526,7.0526,707,0
+ALOT.US,D,20120328,000000,6.9344,7.0277,6.9344,7.0106,3607,0
+ALOT.US,D,20120329,000000,7.0526,7.0526,6.7826,7.0526,769,0
+ALOT.US,D,20120330,000000,7.0698,7.1797,7.0698,7.0944,5676,0
+ALOT.US,D,20120402,000000,7.0945,7.2557,7.0779,7.1287,8950,0
+ALOT.US,D,20120403,000000,7.2133,7.4245,7.1458,7.1458,3510,0
+ALOT.US,D,20120404,000000,7.0526,7.3735,7.0526,7.1962,2937,0
+ALOT.US,D,20120405,000000,7.306,7.3904,7.1797,7.1797,3641,0
+ALOT.US,D,20120409,000000,7.1797,7.1797,7.154,7.1627,834,0
+ALOT.US,D,20120410,000000,7.1797,7.1797,7.0277,7.154,1115,0
+ALOT.US,D,20120411,000000,6.9767,7.1797,6.8584,7.0277,1912,0
+ALOT.US,D,20120412,000000,7.0526,7.0526,7.0526,7.0526,127,0
+ALOT.US,D,20120413,000000,7.0526,7.0526,7.0526,7.0526,127,0
+ALOT.US,D,20120416,000000,7.1458,7.1458,7.1458,7.1458,362,0
+ALOT.US,D,20120417,000000,7.0945,7.0945,7.0945,7.0945,272,0
+ALOT.US,D,20120420,000000,7.1202,7.1202,6.9684,6.9849,2368,0
+ALOT.US,D,20120423,000000,6.9937,7.0106,6.9937,7.0106,308,0
+ALOT.US,D,20120424,000000,6.9684,6.9684,6.9684,6.9684,198,0
+ALOT.US,D,20120426,000000,6.926,6.926,6.926,6.926,616,0
+ALOT.US,D,20120427,000000,6.8922,6.9684,6.8922,6.926,1774,0
+ALOT.US,D,20120430,000000,6.926,7.1371,6.926,7.1371,1343,0
+ALOT.US,D,20120501,000000,7.0189,7.0357,7.0189,7.0357,362,0
+ALOT.US,D,20120502,000000,7.0106,7.3315,7.0106,7.1627,1656,0
+ALOT.US,D,20120503,000000,7.1659,7.2679,7.1659,7.2679,3162,0
+ALOT.US,D,20120504,000000,7.264,7.264,6.926,6.9344,5468,0
+ALOT.US,D,20120507,000000,6.926,6.9597,6.884,6.884,7191,0
+ALOT.US,D,20120511,000000,7.002,7.002,7.002,7.002,127,0
+ALOT.US,D,20120514,000000,7.002,7.002,6.8584,6.8584,1182,0
+ALOT.US,D,20120515,000000,6.8584,6.8584,6.8245,6.8245,1832,0
+ALOT.US,D,20120516,000000,6.8922,6.926,6.8166,6.926,17997,0
+ALOT.US,D,20120517,000000,6.7741,6.8922,6.7741,6.8166,12687,0
+ALOT.US,D,20120518,000000,6.8584,6.926,6.8584,6.8669,11723,0
+ALOT.US,D,20120521,000000,6.8669,7.1287,6.8584,6.9684,3550,0
+ALOT.US,D,20120522,000000,6.9684,6.9767,6.8416,6.9684,4187,0
+ALOT.US,D,20120523,000000,6.7741,6.8922,6.7741,6.7997,3194,0
+ALOT.US,D,20120524,000000,6.8074,6.8416,6.7571,6.7571,6843,0
+ALOT.US,D,20120525,000000,6.7826,7.0039,6.365,6.7569,5921,0
+ALOT.US,D,20120529,000000,6.884,6.9849,6.7571,6.7655,10993,0
+ALOT.US,D,20120530,000000,6.7571,6.8074,6.4867,6.7571,10814,0
+ALOT.US,D,20120531,000000,6.7571,6.926,6.7571,6.926,6243,0
+ALOT.US,D,20120601,000000,6.8933,6.8933,6.5438,6.7999,2296,0
+ALOT.US,D,20120604,000000,6.8416,6.884,6.7826,6.884,5443,0
+ALOT.US,D,20120605,000000,6.842,7.0123,6.774,6.842,3368,0
+ALOT.US,D,20120606,000000,6.8933,6.8933,6.8848,6.8848,362,0
+ALOT.US,D,20120608,000000,7.0039,7.0123,7.0039,7.0123,1846,0
+ALOT.US,D,20120611,000000,7.0378,7.0378,6.7826,6.8169,1539,0
+ALOT.US,D,20120612,000000,6.8076,6.8591,6.7826,6.7826,2957,0
+ALOT.US,D,20120613,000000,6.8169,6.8169,6.7826,6.7826,427,0
+ALOT.US,D,20120614,000000,6.842,7.0724,6.8169,7.0636,2125,0
+ALOT.US,D,20120615,000000,7.0039,7.0039,7.0039,7.0039,152,0
+ALOT.US,D,20120618,000000,6.9781,6.9781,6.4841,6.9016,3554,0
+ALOT.US,D,20120619,000000,6.7401,6.8169,6.7401,6.8169,5618,0
+ALOT.US,D,20120622,000000,6.8076,6.8076,6.561,6.561,3336,0
+ALOT.US,D,20120625,000000,6.8169,6.97,6.8169,6.9016,1803,0
+ALOT.US,D,20120627,000000,6.9016,6.9016,6.9016,6.9016,213,0
+ALOT.US,D,20120628,000000,6.8169,6.9016,6.7311,6.7311,1177,0
+ALOT.US,D,20120703,000000,6.876,6.876,6.7999,6.7999,848,0
+ALOT.US,D,20120705,000000,6.7826,6.7826,6.7311,6.7311,440,0
+ALOT.US,D,20120706,000000,6.7482,6.8076,6.7482,6.8076,234,0
+ALOT.US,D,20120709,000000,6.8076,6.8076,6.774,6.8076,3329,0
+ALOT.US,D,20120710,000000,6.8076,6.9016,6.7999,6.9016,6034,0
+ALOT.US,D,20120711,000000,6.8591,6.8591,6.8169,6.8169,1173,0
+ALOT.US,D,20120712,000000,6.8169,6.876,6.8169,6.876,1173,0
+ALOT.US,D,20120713,000000,6.8591,6.8591,6.8169,6.8249,2156,0
+ALOT.US,D,20120716,000000,6.8169,6.8169,6.6887,6.7826,2698,0
+ALOT.US,D,20120719,000000,6.7826,6.842,6.774,6.842,1648,0
+ALOT.US,D,20120723,000000,6.7482,6.7569,6.7311,6.7569,936,0
+ALOT.US,D,20120724,000000,6.7569,6.7569,6.7311,6.7311,936,0
+ALOT.US,D,20120725,000000,6.9102,6.9102,6.7401,6.8848,5048,0
+ALOT.US,D,20120726,000000,6.8338,6.8591,6.5863,6.8338,6337,0
+ALOT.US,D,20120730,000000,6.8169,7.183,6.8169,7.1063,5162,0
+ALOT.US,D,20120731,000000,6.9827,6.9827,6.9573,6.9573,234,0
+ALOT.US,D,20120802,000000,7.0636,7.0724,6.8169,6.8338,2693,0
+ALOT.US,D,20120803,000000,6.8338,6.9272,6.8076,6.8338,6694,0
+ALOT.US,D,20120806,000000,6.9016,7.1063,6.9016,6.987,1184,0
+ALOT.US,D,20120807,000000,7.0123,7.0123,6.8169,6.8169,408,0
+ALOT.US,D,20120808,000000,6.9188,6.9188,6.9188,6.9188,359,0
+ALOT.US,D,20120809,000000,7.1572,7.2084,6.9102,6.9102,1687,0
+ALOT.US,D,20120810,000000,6.9188,6.9188,6.8249,6.8249,794,0
+ALOT.US,D,20120813,000000,6.8169,6.9016,6.774,6.9016,6248,0
+ALOT.US,D,20120814,000000,6.8338,6.8338,6.7826,6.7826,590,0
+ALOT.US,D,20120815,000000,6.8169,7.3962,6.7999,6.7999,3175,0
+ALOT.US,D,20120816,000000,6.9188,7.3995,6.7482,6.97,4342,0
+ALOT.US,D,20120817,000000,6.9529,6.9529,6.8933,6.8933,387,0
+ALOT.US,D,20120821,000000,6.97,6.987,6.97,6.987,3109,0
+ALOT.US,D,20120822,000000,6.987,6.987,6.97,6.987,1324,0
+ALOT.US,D,20120823,000000,7.0039,7.0039,6.7909,6.8076,2909,0
+ALOT.US,D,20120827,000000,6.9188,6.9188,6.8169,6.8169,3548,0
+ALOT.US,D,20120829,000000,6.8169,6.8169,6.3904,6.723,3575,0
+ALOT.US,D,20120830,000000,6.6461,6.6971,6.5438,6.6887,5070,0
+ALOT.US,D,20120831,000000,6.6887,6.9443,6.5611,6.9443,1289,0
+ALOT.US,D,20120904,000000,6.8169,6.8169,6.7311,6.7401,1759,0
+ALOT.US,D,20120905,000000,6.7741,6.7741,6.7741,6.7741,538,0
+ALOT.US,D,20120906,000000,6.9016,6.9443,6.9016,6.9092,9175,0
+ALOT.US,D,20120907,000000,7.0378,7.0378,6.9016,6.9016,1293,0
+ALOT.US,D,20120910,000000,6.8848,7.0636,6.7654,6.9613,10771,0
+ALOT.US,D,20120911,000000,6.9188,7.2906,6.9188,7.0297,8252,0
+ALOT.US,D,20120912,000000,7.0897,7.2702,7.0897,7.2702,7082,0
+ALOT.US,D,20120913,000000,7.107,7.1756,7.107,7.1755,3827,0
+ALOT.US,D,20120914,000000,7.0897,7.2187,7.0897,7.2187,1175,0
+ALOT.US,D,20120917,000000,7.2875,7.3045,7.2187,7.3045,3725,0
+ALOT.US,D,20120918,000000,7.227,7.2531,7.2187,7.2187,1341,0
+ALOT.US,D,20120919,000000,7.339,7.339,7.227,7.3045,4296,0
+ALOT.US,D,20120920,000000,7.3045,7.313,7.2442,7.3045,7555,0
+ALOT.US,D,20120921,000000,7.3045,7.3045,7.1056,7.2617,8629,0
+ALOT.US,D,20120925,000000,7.2015,7.2015,7.2015,7.2015,586,0
+ALOT.US,D,20120926,000000,7.2015,7.4591,7.2015,7.2187,2192,0
+ALOT.US,D,20120927,000000,7.313,7.4679,7.227,7.4679,1394,0
+ALOT.US,D,20120928,000000,7.3306,7.4679,7.21,7.4679,4541,0
+ALOT.US,D,20121001,000000,7.4165,7.5194,7.2531,7.3647,4874,0
+ALOT.US,D,20121002,000000,7.4249,7.4249,7.3475,7.3475,2618,0
+ALOT.US,D,20121003,000000,7.3475,7.4559,7.2187,7.4335,2723,0
+ALOT.US,D,20121004,000000,7.4679,7.5194,7.4335,7.4335,2123,0
+ALOT.US,D,20121005,000000,7.4679,7.5194,7.4249,7.4249,1489,0
+ALOT.US,D,20121008,000000,7.5194,7.6038,7.4787,7.6038,8421,0
+ALOT.US,D,20121009,000000,7.5966,7.7171,7.4765,7.4765,7147,0
+ALOT.US,D,20121010,000000,7.3903,7.4076,7.3903,7.4076,906,0
+ALOT.US,D,20121011,000000,7.4076,7.7171,7.2187,7.7171,7353,0
+ALOT.US,D,20121012,000000,7.6827,7.8889,7.6827,7.6913,789,0
+ALOT.US,D,20121015,000000,7.7086,7.7342,7.5797,7.5797,4991,0
+ALOT.US,D,20121016,000000,7.4849,7.6913,7.4849,7.6483,5231,0
+ALOT.US,D,20121018,000000,7.6568,7.6568,7.4849,7.5194,6169,0
+ALOT.US,D,20121019,000000,7.5024,7.5194,7.4849,7.5194,5004,0
+ALOT.US,D,20121023,000000,7.4849,7.4849,7.4849,7.4849,354,0
+ALOT.US,D,20121024,000000,7.5451,7.5451,7.3993,7.3993,383,0
+ALOT.US,D,20121025,000000,7.4849,7.4849,7.3306,7.3306,2722,0
+ALOT.US,D,20121026,000000,7.4076,7.4076,7.2361,7.2361,4510,0
+ALOT.US,D,20121031,000000,7.2187,7.236,7.0726,7.236,3776,0
+ALOT.US,D,20121101,000000,7.227,7.2702,7.1873,7.2617,4937,0
+ALOT.US,D,20121102,000000,7.2639,7.2639,7.2187,7.2187,5266,0
+ALOT.US,D,20121105,000000,7.339,7.339,7.2361,7.3045,1581,0
+ALOT.US,D,20121106,000000,7.3045,7.3045,7.3045,7.3045,125,0
+ALOT.US,D,20121107,000000,7.3306,7.3306,7.227,7.2609,973,0
+ALOT.US,D,20121109,000000,7.0812,7.2531,7.0812,7.2187,4422,0
+ALOT.US,D,20121112,000000,7.2442,7.2682,7.2187,7.2187,3358,0
+ALOT.US,D,20121113,000000,7.2187,7.6913,7.2187,7.5555,2937,0
+ALOT.US,D,20121114,000000,7.7254,7.7254,7.2187,7.2531,4008,0
+ALOT.US,D,20121115,000000,7.2786,7.5693,7.2786,7.5693,831,0
+ALOT.US,D,20121119,000000,7.5365,7.5365,7.313,7.4165,2884,0
+ALOT.US,D,20121120,000000,7.3045,7.5742,7.2786,7.5742,1993,0
+ALOT.US,D,20121121,000000,7.227,7.8115,7.227,7.8115,8038,0
+ALOT.US,D,20121123,000000,7.8201,7.8201,7.6827,7.6827,6062,0
+ALOT.US,D,20121126,000000,7.7342,7.8889,7.6913,7.8124,14707,0
+ALOT.US,D,20121128,000000,7.872,7.8889,7.7513,7.8374,4610,0
+ALOT.US,D,20121129,000000,7.9063,7.9063,7.7343,7.7343,3195,0
+ALOT.US,D,20121130,000000,7.9063,7.9063,7.7342,7.7342,3236,0
+ALOT.US,D,20121203,000000,7.8975,7.9063,7.7773,7.8457,2262,0
+ALOT.US,D,20121204,000000,7.8975,7.8975,7.7513,7.8374,2570,0
+ALOT.US,D,20121205,000000,7.9239,8.0105,7.9239,8.0027,5428,0
+ALOT.US,D,20121206,000000,8.0454,8.0454,8.0454,8.0454,131,0
+ALOT.US,D,20121207,000000,7.9239,8.0105,7.9239,8.0105,2392,0
+ALOT.US,D,20121210,000000,8.1057,8.1057,8.0024,8.0095,1059,0
+ALOT.US,D,20121211,000000,8.1405,8.2185,8.054,8.1405,6177,0
+ALOT.US,D,20121212,000000,8.1405,8.2218,8.1405,8.1835,18521,0
+ALOT.US,D,20121213,000000,8.1405,8.4436,8.1146,8.1835,2331,0
+ALOT.US,D,20121214,000000,8.1405,8.201,8.1405,8.1835,1651,0
+ALOT.US,D,20121217,000000,8.2876,8.2876,8.1663,8.1968,13978,0
+ALOT.US,D,20121218,000000,8.2531,8.3221,8.0712,8.3137,11425,0
+ALOT.US,D,20121219,000000,8.3138,8.6339,8.201,8.2661,8045,0
+ALOT.US,D,20121220,000000,8.3569,8.4868,8.2876,8.4693,50333,0
+ALOT.US,D,20121221,000000,8.4347,8.6426,8.3915,8.6426,5865,0
+ALOT.US,D,20121224,000000,8.5386,8.5386,8.2964,8.4436,6333,0
+ALOT.US,D,20121226,000000,8.4001,8.6244,8.4001,8.602,840,0
+ALOT.US,D,20121227,000000,8.53,8.5818,8.3137,8.3829,2264,0
+ALOT.US,D,20121228,000000,8.4957,8.7455,8.4868,8.7372,9294,0
+ALOT.US,D,20121231,000000,8.7811,8.9198,8.6868,8.7372,6719,0
+ALOT.US,D,20130102,000000,8.7455,8.9198,8.7372,8.8323,19304,0
+ALOT.US,D,20130103,000000,8.8323,9.0058,8.8323,8.8775,17641,0
+ALOT.US,D,20130104,000000,8.9198,8.9198,8.8323,8.841,7391,0
+ALOT.US,D,20130107,000000,9.0058,9.05,8.9538,9.05,15167,0
+ALOT.US,D,20130108,000000,9.05,9.05,8.6609,8.6693,10294,0
+ALOT.US,D,20130109,000000,8.729,8.8775,8.4521,8.651,29259,0
+ALOT.US,D,20130110,000000,8.6339,8.7455,8.6175,8.7116,11310,0
+ALOT.US,D,20130111,000000,8.6868,8.8152,8.6868,8.8152,1464,0
+ALOT.US,D,20130114,000000,8.8594,8.9811,8.7811,8.7811,1578,0
+ALOT.US,D,20130115,000000,8.8419,8.8419,8.6175,8.6175,2747,0
+ALOT.US,D,20130116,000000,8.8419,8.8419,8.53,8.7723,2064,0
+ALOT.US,D,20130117,000000,8.6868,8.8242,8.53,8.6175,19770,0
+ALOT.US,D,20130118,000000,8.6952,8.6952,8.5731,8.5818,20091,0
+ALOT.US,D,20130122,000000,8.6868,8.7372,8.6083,8.6083,7645,0
+ALOT.US,D,20130123,000000,8.6083,8.8323,8.6083,8.7116,53557,0
+ALOT.US,D,20130124,000000,8.7372,8.8419,8.704,8.7996,5475,0
+ALOT.US,D,20130125,000000,8.8419,8.8419,8.6601,8.7372,18140,0
+ALOT.US,D,20130128,000000,8.704,8.8323,8.6868,8.7903,27712,0
+ALOT.US,D,20130129,000000,8.7903,8.7903,8.7197,8.7197,14771,0
+ALOT.US,D,20130130,000000,8.7197,8.73,8.6601,8.7089,16035,0
+ALOT.US,D,20130131,000000,8.5731,8.6933,8.53,8.6601,196305,0
+ALOT.US,D,20130201,000000,8.7197,8.8419,8.6175,8.8419,12468,0
+ALOT.US,D,20130204,000000,8.8323,8.8419,8.705,8.8323,17576,0
+ALOT.US,D,20130205,000000,8.7455,8.7455,8.6601,8.7455,11451,0
+ALOT.US,D,20130206,000000,8.7372,8.7372,8.5901,8.5901,17068,0
+ALOT.US,D,20130207,000000,8.651,8.8323,8.651,8.8242,9177,0
+ALOT.US,D,20130208,000000,8.8419,8.8419,8.704,8.7811,4365,0
+ALOT.US,D,20130211,000000,8.8242,8.8323,8.7455,8.7455,7988,0
+ALOT.US,D,20130212,000000,8.7903,8.8419,8.7811,8.8331,3271,0
+ALOT.US,D,20130213,000000,8.8323,8.9365,8.7957,8.8242,1748,0
+ALOT.US,D,20130214,000000,8.7747,8.8331,8.7637,8.7637,8783,0
+ALOT.US,D,20130215,000000,8.8323,8.9538,8.8323,8.8942,5187,0
+ALOT.US,D,20130219,000000,8.9538,8.9538,8.8323,8.8858,5205,0
+ALOT.US,D,20130220,000000,8.8858,8.8858,8.7903,8.7903,3293,0
+ALOT.US,D,20130221,000000,8.8323,8.8323,8.6952,8.7116,9688,0
+ALOT.US,D,20130222,000000,8.7116,8.7197,8.6601,8.7197,11673,0
+ALOT.US,D,20130225,000000,8.6868,8.8323,8.6868,8.7455,5037,0
+ALOT.US,D,20130226,000000,8.7372,8.8323,8.7372,8.8323,16280,0
+ALOT.US,D,20130227,000000,8.7197,8.7723,8.704,8.7723,5144,0
+ALOT.US,D,20130228,000000,8.6601,8.6637,8.5471,8.5471,17793,0
+ALOT.US,D,20130301,000000,8.5992,8.6601,8.5992,8.6601,1385,0
+ALOT.US,D,20130304,000000,8.6175,8.7455,8.6175,8.6868,5379,0
+ALOT.US,D,20130305,000000,8.7455,8.8242,8.7116,8.7903,7384,0
+ALOT.US,D,20130306,000000,8.8942,8.8942,8.7811,8.8152,4966,0
+ALOT.US,D,20130307,000000,8.7903,8.8474,8.7455,8.8323,6303,0
+ALOT.US,D,20130308,000000,8.8323,8.9102,8.8323,8.8607,7047,0
+ALOT.US,D,20130311,000000,8.8775,9.05,8.8607,8.8607,8953,0
+ALOT.US,D,20130312,000000,8.8607,8.9765,8.8607,8.9634,1113,0
+ALOT.US,D,20130313,000000,8.9888,9.0152,8.9888,9.0152,350,0
+ALOT.US,D,20130314,000000,9.0248,9.1095,9.0152,9.0924,5963,0
+ALOT.US,D,20130315,000000,9.1374,9.3718,9.1374,9.2758,20723,0
+ALOT.US,D,20130318,000000,9.2857,9.2857,9.1557,9.1557,12474,0
+ALOT.US,D,20130319,000000,9.2758,9.4164,9.1557,9.215,34730,0
+ALOT.US,D,20130320,000000,9.3718,9.806,9.1652,9.3718,28919,0
+ALOT.US,D,20130321,000000,9.2616,9.2672,8.8942,8.9963,9068,0
+ALOT.US,D,20130322,000000,8.9459,8.9811,8.4575,8.4663,41346,0
+ALOT.US,D,20130325,000000,8.4401,8.4487,7.6205,8.2482,93510,0
+ALOT.US,D,20130326,000000,8.2044,8.5098,7.6725,8.0564,18334,0
+ALOT.US,D,20130327,000000,8.0564,8.4742,8.0564,8.2395,9298,0
+ALOT.US,D,20130328,000000,8.3703,8.4751,8.353,8.353,7412,0
+ALOT.US,D,20130401,000000,8.3703,8.5015,8.3703,8.3703,16055,0
+ALOT.US,D,20130402,000000,8.4138,8.841,8.4138,8.7801,63436,0
+ALOT.US,D,20130403,000000,8.7801,8.9188,8.7619,8.7801,9831,0
+ALOT.US,D,20130404,000000,8.841,8.8501,8.633,8.8142,13022,0
+ALOT.US,D,20130405,000000,8.8142,8.8765,8.7619,8.8314,24827,0
+ALOT.US,D,20130408,000000,8.7801,8.9027,8.7801,8.9027,24805,0
+ALOT.US,D,20130409,000000,8.9271,8.9365,8.632,8.841,17516,0
+ALOT.US,D,20130410,000000,8.8942,9.1192,8.841,8.9459,12030,0
+ALOT.US,D,20130411,000000,8.8942,8.8942,8.8242,8.8942,2637,0
+ALOT.US,D,20130412,000000,8.7355,8.885,8.6756,8.7024,9527,0
+ALOT.US,D,20130415,000000,8.718,8.9634,8.718,8.9538,7348,0
+ALOT.US,D,20130416,000000,8.9634,8.9634,8.718,8.8142,18551,0
+ALOT.US,D,20130417,000000,8.7894,9.1652,8.7619,9.0415,3457,0
+ALOT.US,D,20130418,000000,8.9811,9.1095,8.841,8.8942,1176,0
+ALOT.US,D,20130419,000000,8.9055,9.1278,8.7976,8.9141,8380,0
+ALOT.US,D,20130422,000000,8.7764,8.9102,8.7764,8.9102,810,0
+ALOT.US,D,20130423,000000,8.7628,9.1192,8.7628,9.0248,1161,0
+ALOT.US,D,20130424,000000,8.8232,8.8232,8.8232,8.8232,266,0
+ALOT.US,D,20130425,000000,8.8501,8.8501,8.718,8.753,8025,0
+ALOT.US,D,20130426,000000,8.7207,9.0606,8.7207,8.9811,854,0
+ALOT.US,D,20130429,000000,8.727,8.8765,8.7107,8.7107,9657,0
+ALOT.US,D,20130430,000000,8.6149,8.753,8.5749,8.5964,5512,0
+ALOT.US,D,20130501,000000,8.8942,8.8942,8.7619,8.841,8703,0
+ALOT.US,D,20130502,000000,8.807,8.8942,8.807,8.885,5425,0
+ALOT.US,D,20130503,000000,8.9727,8.9727,8.7976,8.9538,11945,0
+ALOT.US,D,20130506,000000,8.8942,8.9727,8.885,8.9727,7914,0
+ALOT.US,D,20130507,000000,8.9727,9.0248,8.9727,9.0248,13917,0
+ALOT.US,D,20130508,000000,9.1278,9.1374,8.9727,8.9963,2420,0
+ALOT.US,D,20130509,000000,9.0691,9.0691,9.0332,9.0332,983,0
+ALOT.US,D,20130510,000000,9.0332,9.0606,9.0332,9.0332,3798,0
+ALOT.US,D,20130513,000000,9.0691,9.2616,9.0691,9.1793,5998,0
+ALOT.US,D,20130514,000000,9.0332,9.3107,8.9924,9.2433,18068,0
+ALOT.US,D,20130515,000000,9.3107,9.3204,9.2224,9.2433,3761,0
+ALOT.US,D,20130516,000000,9.215,9.3476,9.1976,9.3107,5278,0
+ALOT.US,D,20130517,000000,9.365,9.3718,9.2433,9.2433,4819,0
+ALOT.US,D,20130520,000000,9.2529,9.3718,9.2293,9.3107,1897,0
+ALOT.US,D,20130521,000000,9.2433,9.2857,9.1976,9.2433,4343,0
+ALOT.US,D,20130522,000000,9.2071,9.2943,9.1298,9.2234,3805,0
+ALOT.US,D,20130523,000000,8.9459,9.2273,8.9365,9.0777,6094,0
+ALOT.US,D,20130524,000000,8.9888,9.0924,8.9888,9.0691,14114,0
+ALOT.US,D,20130528,000000,9.0866,9.2857,9.0691,9.2857,8885,0
+ALOT.US,D,20130529,000000,9.0509,9.2857,9.0248,9.2758,14227,0
+ALOT.US,D,20130530,000000,9.2857,9.2857,9.0039,9.2433,6135,0
+ALOT.US,D,20130531,000000,9.2443,9.2616,8.9233,8.9233,2952,0
+ALOT.US,D,20130603,000000,9.0777,9.365,9.0606,9.365,48816,0
+ALOT.US,D,20130604,000000,9.365,9.55,9.365,9.4342,28267,0
+ALOT.US,D,20130605,000000,9.4431,9.4511,9.4164,9.4342,3262,0
+ALOT.US,D,20130606,000000,9.4164,9.4798,9.3895,9.3895,4915,0
+ALOT.US,D,20130607,000000,9.46,9.4937,9.4164,9.46,4610,0
+ALOT.US,D,20130610,000000,9.46,9.503,9.4342,9.4342,3018,0
+ALOT.US,D,20130611,000000,9.46,9.503,9.46,9.46,3751,0
+ALOT.US,D,20130612,000000,9.522,9.522,9.4342,9.4342,2013,0
+ALOT.US,D,20130613,000000,9.522,9.556,9.522,9.551,10347,0
+ALOT.US,D,20130614,000000,9.522,9.567,9.522,9.558,3245,0
+ALOT.US,D,20130617,000000,9.522,9.567,9.4867,9.4867,13931,0
+ALOT.US,D,20130618,000000,9.567,9.601,9.567,9.601,2066,0
+ALOT.US,D,20130619,000000,9.558,9.567,9.558,9.567,8738,0
+ALOT.US,D,20130620,000000,9.601,9.601,9.558,9.567,8318,0
+ALOT.US,D,20130621,000000,9.582,9.582,9.551,9.567,34239,0
+ALOT.US,D,20130624,000000,9.558,9.567,9.558,9.567,23630,0
+ALOT.US,D,20130625,000000,9.558,9.567,9.558,9.567,6234,0
+ALOT.US,D,20130626,000000,9.567,9.567,9.558,9.558,2005,0
+ALOT.US,D,20130627,000000,9.558,9.558,9.558,9.558,222,0
+ALOT.US,D,20130628,000000,9.567,9.652,9.567,9.652,54840,0
+ALOT.US,D,20130701,000000,9.601,9.652,9.582,9.582,8822,0
+ALOT.US,D,20130702,000000,9.687,9.687,9.652,9.687,4811,0
+ALOT.US,D,20130703,000000,9.652,9.687,9.652,9.687,15572,0
+ALOT.US,D,20130705,000000,9.652,9.749,9.652,9.749,19907,0
+ALOT.US,D,20130708,000000,9.706,9.91,9.706,9.819,4857,0
+ALOT.US,D,20130709,000000,9.829,9.829,9.725,9.819,19935,0
+ALOT.US,D,20130710,000000,9.785,9.785,9.785,9.785,246,0
+ALOT.US,D,20130711,000000,9.829,9.829,9.793,9.801,1942,0
+ALOT.US,D,20130712,000000,9.793,9.846,9.785,9.846,13853,0
+ALOT.US,D,20130715,000000,9.838,9.838,9.838,9.838,245,0
+ALOT.US,D,20130716,000000,9.829,9.829,9.829,9.829,242,0
+ALOT.US,D,20130717,000000,9.846,10.066,9.839,9.863,4103,0
+ALOT.US,D,20130718,000000,9.883,9.919,9.873,9.883,1615,0
+ALOT.US,D,20130719,000000,10.049,10.049,9.873,9.873,2957,0
+ALOT.US,D,20130722,000000,9.951,9.951,9.873,9.883,447,0
+ALOT.US,D,20130723,000000,9.935,9.951,9.883,9.883,871,0
+ALOT.US,D,20130724,000000,9.909,9.927,9.909,9.927,10371,0
+ALOT.US,D,20130725,000000,9.935,9.935,9.935,9.935,398,0
+ALOT.US,D,20130726,000000,10.003,10.066,10.003,10.003,2618,0
+ALOT.US,D,20130729,000000,10.048,10.083,9.96,9.96,2911,0
+ALOT.US,D,20130730,000000,9.942,9.96,9.942,9.942,2766,0
+ALOT.US,D,20130731,000000,9.928,9.986,9.928,9.978,680,0
+ALOT.US,D,20130801,000000,10.003,10.003,10.003,10.003,228,0
+ALOT.US,D,20130802,000000,10.021,10.188,10.003,10.071,4911,0
+ALOT.US,D,20130805,000000,10.145,10.145,10.145,10.145,442,0
+ALOT.US,D,20130806,000000,10.003,10.196,10.003,10.172,801,0
+ALOT.US,D,20130807,000000,10.101,10.873,10.003,10.206,10644,0
+ALOT.US,D,20130808,000000,10.311,10.531,10.233,10.487,98457,0
+ALOT.US,D,20130809,000000,10.495,10.495,10.332,10.347,1301,0
+ALOT.US,D,20130812,000000,10.355,10.487,10.26,10.452,6723,0
+ALOT.US,D,20130813,000000,10.365,10.487,10.319,10.452,1296,0
+ALOT.US,D,20130814,000000,10.444,10.46,10.365,10.365,17353,0
+ALOT.US,D,20130815,000000,10.101,10.39,10.101,10.319,735,0
+ALOT.US,D,20130816,000000,10.264,10.264,10.066,10.206,4194,0
+ALOT.US,D,20130819,000000,10.188,10.188,9.0482,9.592,963,0
+ALOT.US,D,20130820,000000,9.618,9.618,9.3875,9.504,995,0
+ALOT.US,D,20130821,000000,9.2323,9.522,9.2323,9.3984,2165,0
+ALOT.US,D,20130822,000000,10.083,10.083,9.2847,10.083,729,0
+ALOT.US,D,20130823,000000,10.048,10.382,9.3135,10.347,3276,0
+ALOT.US,D,20130826,000000,10.172,10.374,9.652,9.829,2098,0
+ALOT.US,D,20130827,000000,9.742,10.206,9.0846,10.048,2035,0
+ALOT.US,D,20130828,000000,9.3377,9.3377,9.3377,9.3377,167,0
+ALOT.US,D,20130829,000000,9.1077,9.3708,8.9783,9.3708,391,0
+ALOT.US,D,20130830,000000,9.652,10.355,9.652,10.276,1916,0
+ALOT.US,D,20130903,000000,10.171,10.355,9.755,9.807,4184,0
+ALOT.US,D,20130904,000000,10.073,10.522,10.073,10.416,15175,0
+ALOT.US,D,20130905,000000,10.275,10.512,10.09,10.355,2247,0
+ALOT.US,D,20130906,000000,10.508,10.508,10.311,10.398,6725,0
+ALOT.US,D,20130909,000000,10.531,10.531,10.382,10.398,1237,0
+ALOT.US,D,20130910,000000,10.407,10.407,10.407,10.407,121,0
+ALOT.US,D,20130911,000000,10.503,10.503,10.376,10.452,1270,0
+ALOT.US,D,20130912,000000,10.452,10.522,10.39,10.503,18605,0
+ALOT.US,D,20130913,000000,10.444,10.503,10.444,10.503,637,0
+ALOT.US,D,20130916,000000,10.398,10.594,10.398,10.452,5818,0
+ALOT.US,D,20130917,000000,10.503,10.503,10.503,10.503,573,0
+ALOT.US,D,20130918,000000,10.376,10.376,10.376,10.376,120,0
+ALOT.US,D,20130919,000000,10.391,10.416,10.391,10.416,509,0
+ALOT.US,D,20130920,000000,10.39,10.532,10.374,10.532,3978,0
+ALOT.US,D,20130923,000000,10.503,10.503,10.503,10.503,6053,0
+ALOT.US,D,20130924,000000,10.478,10.551,10.478,10.503,3623,0
+ALOT.US,D,20130925,000000,10.551,10.551,10.374,10.374,918,0
+ALOT.US,D,20130926,000000,10.382,10.594,10.374,10.512,795,0
+ALOT.US,D,20130927,000000,10.594,10.594,10.382,10.398,3020,0
+ALOT.US,D,20130930,000000,10.398,10.398,9.003,9.674,20502,0
+ALOT.US,D,20131001,000000,9.933,10.117,9.86,10.019,3965,0
+ALOT.US,D,20131002,000000,10.125,10.374,10.081,10.187,3169,0
+ALOT.US,D,20131003,000000,9.975,10.187,9.975,10.187,570,0
+ALOT.US,D,20131004,000000,10.223,10.594,10.223,10.495,9516,0
+ALOT.US,D,20131007,000000,10.461,10.647,10.461,10.594,2155,0
+ALOT.US,D,20131008,000000,10.594,10.62,10.461,10.541,6795,0
+ALOT.US,D,20131009,000000,9.897,10.284,9.851,10.284,586,0
+ALOT.US,D,20131010,000000,10.259,10.259,9.2768,10.223,3893,0
+ALOT.US,D,20131011,000000,10.259,10.259,10.18,10.18,227,0
+ALOT.US,D,20131014,000000,10.054,10.054,9.711,9.711,452,0
+ALOT.US,D,20131015,000000,9.2244,9.755,9.2244,9.4194,2155,0
+ALOT.US,D,20131016,000000,9.3309,10.187,9.2768,9.966,2037,0
+ALOT.US,D,20131018,000000,10.241,10.241,9.517,10.09,676,0
+ALOT.US,D,20131021,000000,9.888,9.888,9.684,9.738,6228,0
+ALOT.US,D,20131022,000000,9.711,10.374,9.4907,10.09,8158,0
+ALOT.US,D,20131023,000000,10.416,10.435,10.382,10.435,4138,0
+ALOT.US,D,20131024,000000,10.435,10.576,10.416,10.416,2265,0
+ALOT.US,D,20131025,000000,10.569,10.569,10.522,10.522,570,0
+ALOT.US,D,20131028,000000,10.594,11.254,10.569,10.806,26963,0
+ALOT.US,D,20131029,000000,13.092,13.092,11.034,11.254,19256,0
+ALOT.US,D,20131030,000000,11.254,11.628,11.167,11.254,4642,0
+ALOT.US,D,20131031,000000,11.254,11.254,11.172,11.172,570,0
+ALOT.US,D,20131101,000000,11.167,11.185,11.167,11.167,1473,0
+ALOT.US,D,20131104,000000,11.397,11.696,11.397,11.473,1359,0
+ALOT.US,D,20131105,000000,11.468,11.468,11.468,11.468,570,0
+ALOT.US,D,20131106,000000,11.317,11.468,11.167,11.175,3396,0
+ALOT.US,D,20131107,000000,11.229,11.38,11.088,11.123,4076,0
+ALOT.US,D,20131108,000000,11.202,11.468,11.123,11.346,8158,0
+ALOT.US,D,20131111,000000,11.468,11.564,11.388,11.538,12323,0
+ALOT.US,D,20131112,000000,11.473,11.519,11.473,11.473,8835,0
+ALOT.US,D,20131113,000000,11.473,11.574,11.459,11.459,1700,0
+ALOT.US,D,20131114,000000,11.473,11.582,11.473,11.51,11783,0
+ALOT.US,D,20131115,000000,11.564,11.725,11.564,11.6,2605,0
+ALOT.US,D,20131118,000000,11.564,11.619,11.492,11.492,1132,0
+ALOT.US,D,20131119,000000,11.564,11.696,11.564,11.6,4448,0
+ALOT.US,D,20131120,000000,11.636,11.636,11.229,11.229,227,0
+ALOT.US,D,20131121,000000,11.564,11.669,11.564,11.636,4076,0
+ALOT.US,D,20131122,000000,11.734,11.817,11.473,11.65,4085,0
+ALOT.US,D,20131125,000000,11.547,11.77,11.547,11.696,7588,0
+ALOT.US,D,20131126,000000,11.619,11.828,11.619,11.678,18236,0
+ALOT.US,D,20131127,000000,11.82,12.138,11.785,11.916,30245,0
+ALOT.US,D,20131129,000000,11.772,12.261,11.772,12.226,2495,0
+ALOT.US,D,20131202,000000,12.27,12.27,11.742,11.954,10307,0
+ALOT.US,D,20131203,000000,11.916,12.068,11.907,11.981,12867,0
+ALOT.US,D,20131204,000000,11.9,12.068,11.9,11.99,1928,0
+ALOT.US,D,20131205,000000,11.742,12.068,11.742,11.962,5550,0
+ALOT.US,D,20131206,000000,12.032,12.032,11.916,11.916,7250,0
+ALOT.US,D,20131209,000000,12.068,12.068,11.901,12.041,9320,0
+ALOT.US,D,20131210,000000,11.962,12.244,11.962,12.226,28433,0
+ALOT.US,D,20131211,000000,12.112,12.207,12.085,12.146,13074,0
+ALOT.US,D,20131212,000000,12.153,12.2,12.147,12.2,15311,0
+ALOT.US,D,20131213,000000,12.377,12.377,12.121,12.29,23231,0
+ALOT.US,D,20131216,000000,12.244,12.644,12.146,12.431,48892,0
+ALOT.US,D,20131217,000000,12.369,12.422,12.332,12.34,7890,0
+ALOT.US,D,20131218,000000,12.332,12.475,12.332,12.412,11384,0
+ALOT.US,D,20131219,000000,12.369,12.511,12.369,12.44,7439,0
+ALOT.US,D,20131220,000000,12.572,12.572,12.207,12.207,80335,0
+ALOT.US,D,20131223,000000,12.359,12.369,12.137,12.349,6537,0
+ALOT.US,D,20131224,000000,12.121,12.121,12.121,12.121,349,0
+ALOT.US,D,20131226,000000,12.163,12.493,12.122,12.234,8712,0
+ALOT.US,D,20131227,000000,12.182,12.29,11.507,12.092,10145,0
+ALOT.US,D,20131230,000000,11.639,12.226,11.639,11.851,7327,0
+ALOT.US,D,20131231,000000,11.749,12.261,11.703,11.97,4620,0
+ALOT.US,D,20140102,000000,11.543,11.933,11.534,11.534,8129,0
+ALOT.US,D,20140103,000000,11.693,11.711,11.419,11.419,1806,0
+ALOT.US,D,20140106,000000,11.376,11.606,10.791,11.47,3380,0
+ALOT.US,D,20140107,000000,11.223,11.47,11.145,11.464,7100,0
+ALOT.US,D,20140108,000000,11.47,11.625,11.117,11.606,6763,0
+ALOT.US,D,20140109,000000,11.656,11.979,11.606,11.88,9354,0
+ALOT.US,D,20140110,000000,11.776,11.925,11.776,11.906,7439,0
+ALOT.US,D,20140113,000000,11.889,12.153,11.759,11.791,2481,0
+ALOT.US,D,20140114,000000,12.077,12.422,12.077,12.207,10820,0
+ALOT.US,D,20140115,000000,12.412,12.466,11.842,12.377,3154,0
+ALOT.US,D,20140116,000000,12.137,12.137,11.988,11.988,2168,0
+ALOT.US,D,20140117,000000,12.349,12.394,12.2,12.359,2703,0
+ALOT.US,D,20140121,000000,12.422,12.422,12.085,12.34,2703,0
+ALOT.US,D,20140122,000000,12.332,12.332,11.791,12.332,3271,0
+ALOT.US,D,20140123,000000,12.29,12.422,12.29,12.369,2144,0
+ALOT.US,D,20140124,000000,12.29,12.29,12.067,12.163,6313,0
+ALOT.US,D,20140127,000000,12.271,12.394,11.842,11.88,3154,0
+ALOT.US,D,20140128,000000,10.628,12.369,10.628,12.216,2593,0
+ALOT.US,D,20140129,000000,11.47,12.359,11.47,11.552,4509,0
+ALOT.US,D,20140130,000000,11.889,12.182,11.776,11.776,900,0
+ALOT.US,D,20140131,000000,12.077,12.192,12.077,12.121,1017,0
+ALOT.US,D,20140203,000000,11.979,11.979,11.556,11.952,2154,0
+ALOT.US,D,20140204,000000,12.085,12.112,11.625,12.067,5339,0
+ALOT.US,D,20140205,000000,12.092,12.121,12.077,12.121,3350,0
+ALOT.US,D,20140206,000000,12.067,12.309,11.626,11.952,6671,0
+ALOT.US,D,20140207,000000,12.2,12.359,12.199,12.359,958,0
+ALOT.US,D,20140210,000000,12.226,12.226,11.543,12.173,2768,0
+ALOT.US,D,20140211,000000,12.367,12.367,12.067,12.271,1883,0
+ALOT.US,D,20140212,000000,11.722,12.067,11.722,11.979,4046,0
+ALOT.US,D,20140213,000000,11.979,12.04,11.561,12.007,4542,0
+ALOT.US,D,20140214,000000,12.173,12.485,12.173,12.485,9259,0
+ALOT.US,D,20140218,000000,12.422,12.466,12.422,12.466,3730,0
+ALOT.US,D,20140219,000000,12.422,12.466,12.422,12.431,6110,0
+ALOT.US,D,20140220,000000,12.437,12.437,11.851,12.349,1537,0
+ALOT.US,D,20140224,000000,12.394,12.422,12.394,12.422,1987,0
+ALOT.US,D,20140225,000000,12.422,12.422,12.332,12.412,865,0
+ALOT.US,D,20140226,000000,12.341,12.341,12.341,12.341,483,0
+ALOT.US,D,20140228,000000,11.988,12.073,11.988,12.073,574,0
+ALOT.US,D,20140303,000000,11.993,12.422,11.993,12.412,655,0
+ALOT.US,D,20140304,000000,12.291,12.369,12.291,12.369,589,0
+ALOT.US,D,20140305,000000,12.394,12.394,12.031,12.261,2192,0
+ALOT.US,D,20140306,000000,12.234,12.511,12.234,12.511,7643,0
+ALOT.US,D,20140307,000000,12.456,12.599,12.413,12.599,9368,0
+ALOT.US,D,20140310,000000,12.431,12.644,12.431,12.599,4953,0
+ALOT.US,D,20140311,000000,12.585,12.585,12.448,12.563,4586,0
+ALOT.US,D,20140312,000000,12.279,12.697,12.279,12.654,1633,0
+ALOT.US,D,20140313,000000,12.697,12.705,12.416,12.705,3067,0
+ALOT.US,D,20140314,000000,12.624,12.624,12.624,12.624,281,0
+ALOT.US,D,20140317,000000,12.511,12.841,12.421,12.663,11002,0
+ALOT.US,D,20140318,000000,12.681,12.805,12.572,12.751,8229,0
+ALOT.US,D,20140319,000000,12.804,12.804,12.126,12.308,5858,0
+ALOT.US,D,20140320,000000,12.447,12.447,12.232,12.279,2792,0
+ALOT.US,D,20140321,000000,12.004,12.171,11.727,11.727,16695,0
+ALOT.US,D,20140324,000000,11.611,11.717,10.683,10.807,17100,0
+ALOT.US,D,20140325,000000,10.807,10.963,10.807,10.815,2318,0
+ALOT.US,D,20140326,000000,10.699,10.699,10.077,10.209,18955,0
+ALOT.US,D,20140327,000000,10.128,10.54,10.03,10.175,14694,0
+ALOT.US,D,20140328,000000,10.451,10.451,10.255,10.388,5853,0
+ALOT.US,D,20140331,000000,10.585,10.611,10.38,10.602,1177,0
+ALOT.US,D,20140401,000000,10.594,11.203,10.476,10.772,14708,0
+ALOT.US,D,20140402,000000,10.798,10.869,10.791,10.798,4631,0
+ALOT.US,D,20140403,000000,10.585,10.725,10.54,10.725,4170,0
+ALOT.US,D,20140404,000000,10.708,11.138,10.558,10.699,22602,0
+ALOT.US,D,20140407,000000,10.699,11.057,10.699,11.012,4687,0
+ALOT.US,D,20140408,000000,11.012,11.119,10.879,11.119,2602,0
+ALOT.US,D,20140409,000000,11.057,11.37,10.699,10.993,17429,0
+ALOT.US,D,20140410,000000,10.924,11.119,10.744,10.879,7198,0
+ALOT.US,D,20140411,000000,10.772,11.119,10.699,10.879,96132,0
+ALOT.US,D,20140414,000000,10.86,11.208,10.86,10.977,3323,0
+ALOT.US,D,20140415,000000,10.879,11.102,10.879,11.021,4263,0
+ALOT.US,D,20140416,000000,11.092,11.092,10.924,10.924,5960,0
+ALOT.US,D,20140417,000000,10.924,11.119,10.924,11.119,6842,0
+ALOT.US,D,20140421,000000,11.073,11.138,10.924,11.034,9777,0
+ALOT.US,D,20140422,000000,10.915,10.951,10.915,10.924,2725,0
+ALOT.US,D,20140423,000000,11.138,11.138,11.012,11.097,3892,0
+ALOT.US,D,20140424,000000,11.012,11.62,10.993,11.441,4779,0
+ALOT.US,D,20140425,000000,11.334,11.529,10.932,11.11,5339,0
+ALOT.US,D,20140428,000000,11.012,11.352,11.012,11.012,3632,0
+ALOT.US,D,20140429,000000,10.986,11.147,10.968,11.047,5709,0
+ALOT.US,D,20140430,000000,11.021,11.37,11.021,11.208,5943,0
+ALOT.US,D,20140501,000000,11.155,11.361,11.147,11.147,4822,0
+ALOT.US,D,20140502,000000,11.342,11.342,11.279,11.279,888,0
+ALOT.US,D,20140505,000000,11.344,11.344,11.279,11.324,2142,0
+ALOT.US,D,20140506,000000,11.37,11.51,11.288,11.405,2900,0
+ALOT.US,D,20140507,000000,11.279,11.468,11.279,11.468,3648,0
+ALOT.US,D,20140508,000000,11.235,11.565,11.181,11.413,21936,0
+ALOT.US,D,20140509,000000,11.324,11.413,11.31,11.334,12577,0
+ALOT.US,D,20140512,000000,11.538,11.575,11.305,11.37,3188,0
+ALOT.US,D,20140513,000000,11.324,11.556,11.324,11.361,1466,0
+ALOT.US,D,20140515,000000,11.305,11.324,11.021,11.324,6530,0
+ALOT.US,D,20140516,000000,11.305,11.324,11.147,11.226,2926,0
+ALOT.US,D,20140519,000000,11.324,11.449,11.324,11.324,4223,0
+ALOT.US,D,20140520,000000,11.324,11.458,11.324,11.441,1292,0
+ALOT.US,D,20140521,000000,11.431,11.431,11.431,11.431,174,0
+ALOT.US,D,20140522,000000,11.413,12.957,11.413,12.308,43857,0
+ALOT.US,D,20140523,000000,12.485,12.928,12.339,12.681,31861,0
+ALOT.US,D,20140527,000000,12.572,12.813,12.348,12.377,11600,0
+ALOT.US,D,20140528,000000,12.323,12.572,11.592,12.493,10995,0
+ALOT.US,D,20140529,000000,12.393,12.506,12.393,12.506,1873,0
+ALOT.US,D,20140530,000000,12.393,12.831,12.393,12.76,1377,0
+ALOT.US,D,20140602,000000,12.893,12.893,12.663,12.795,13188,0
+ALOT.US,D,20140603,000000,12.485,12.654,12.402,12.447,16309,0
+ALOT.US,D,20140604,000000,12.485,12.485,12.308,12.411,7891,0
+ALOT.US,D,20140605,000000,12.348,12.386,12.224,12.377,3904,0
+ALOT.US,D,20140606,000000,12.439,12.456,12.358,12.393,756,0
+ALOT.US,D,20140609,000000,12.439,12.439,12.279,12.289,3699,0
+ALOT.US,D,20140611,000000,12.367,12.368,12.367,12.368,1048,0
+ALOT.US,D,20140612,000000,12.332,12.332,12.332,12.332,1315,0
+ALOT.US,D,20140613,000000,12.503,12.503,12.332,12.448,3897,0
+ALOT.US,D,20140616,000000,12.548,12.548,12.368,12.387,2064,0
+ALOT.US,D,20140617,000000,12.494,12.494,12.368,12.476,2002,0
+ALOT.US,D,20140618,000000,12.26,12.456,12.26,12.448,3182,0
+ALOT.US,D,20140619,000000,12.494,12.494,12.368,12.368,660,0
+ALOT.US,D,20140620,000000,12.494,12.503,12.26,12.403,6554,0
+ALOT.US,D,20140623,000000,12.486,12.486,12.26,12.422,1541,0
+ALOT.US,D,20140624,000000,12.298,12.377,12.17,12.205,13405,0
+ALOT.US,D,20140625,000000,12.179,12.422,12.179,12.422,2297,0
+ALOT.US,D,20140626,000000,12.538,12.538,11.893,12.179,13196,0
+ALOT.US,D,20140627,000000,12.456,12.456,12.054,12.422,2807,0
+ALOT.US,D,20140630,000000,12.289,12.289,12.012,12.179,1713,0
+ALOT.US,D,20140701,000000,12.323,12.323,12.323,12.323,549,0
+ALOT.US,D,20140702,000000,12.082,12.323,12.082,12.323,2231,0
+ALOT.US,D,20140703,000000,12.134,12.456,12.118,12.456,8576,0
+ALOT.US,D,20140707,000000,12.232,12.377,12.165,12.279,22149,0
+ALOT.US,D,20140708,000000,12.189,12.387,12.158,12.377,10098,0
+ALOT.US,D,20140709,000000,12.387,12.387,12.189,12.298,2692,0
+ALOT.US,D,20140710,000000,12.269,12.456,12.203,12.403,5501,0
+ALOT.US,D,20140711,000000,12.403,12.403,12.403,12.403,178,0
+ALOT.US,D,20140714,000000,12.403,12.403,12.205,12.26,3109,0
+ALOT.US,D,20140715,000000,12.358,12.358,12.151,12.224,5768,0
+ALOT.US,D,20140716,000000,12.339,12.358,11.937,12.054,9109,0
+ALOT.US,D,20140717,000000,12.108,12.323,12.054,12.17,11813,0
+ALOT.US,D,20140718,000000,12.289,12.289,11.983,11.983,4200,0
+ALOT.US,D,20140721,000000,11.802,12.198,11.705,11.965,10540,0
+ALOT.US,D,20140722,000000,12.063,12.323,11.974,12.242,8483,0
+ALOT.US,D,20140723,000000,12.308,12.332,12.308,12.332,3534,0
+ALOT.US,D,20140724,000000,12.431,12.448,12.332,12.332,671,0
+ALOT.US,D,20140725,000000,12.494,12.494,12.251,12.251,1164,0
+ALOT.US,D,20140728,000000,12.529,12.529,11.974,12.151,4029,0
+ALOT.US,D,20140729,000000,12.098,12.308,12.098,12.269,2837,0
+ALOT.US,D,20140731,000000,11.974,12.323,11.902,12.046,11083,0
+ALOT.US,D,20140801,000000,11.902,11.902,11.657,11.751,2706,0
+ALOT.US,D,20140804,000000,11.734,11.829,11.649,11.742,4575,0
+ALOT.US,D,20140805,000000,11.761,11.872,10.88,11.598,3588,0
+ALOT.US,D,20140806,000000,11.607,12.027,11.383,11.794,5539,0
+ALOT.US,D,20140807,000000,11.657,11.742,11.598,11.598,5416,0
+ALOT.US,D,20140808,000000,11.785,11.785,11.203,11.23,2051,0
+ALOT.US,D,20140811,000000,11.212,11.427,11.212,11.319,3430,0
+ALOT.US,D,20140812,000000,11.329,11.561,11.203,11.203,6860,0
+ALOT.US,D,20140813,000000,11.4,11.4,10.773,10.88,25022,0
+ALOT.US,D,20140814,000000,10.836,11.159,10.8,10.97,10960,0
+ALOT.US,D,20140815,000000,10.934,11.392,10.926,11.365,6096,0
+ALOT.US,D,20140818,000000,12.574,12.646,12.063,12.063,1451,0
+ALOT.US,D,20140819,000000,12.098,12.098,10.773,11.069,9833,0
+ALOT.US,D,20140820,000000,11.649,12.548,11.649,12.163,18415,0
+ALOT.US,D,20140821,000000,11.983,12.189,11.695,11.766,6769,0
+ALOT.US,D,20140822,000000,12.063,12.082,11.751,11.751,2524,0
+ALOT.US,D,20140825,000000,11.866,12.125,11.487,11.657,7164,0
+ALOT.US,D,20140826,000000,11.687,11.777,11.579,11.618,2928,0
+ALOT.US,D,20140827,000000,11.649,12.096,11.649,11.751,88457,0
+ALOT.US,D,20140828,000000,11.874,11.874,11.742,11.777,1322,0
+ALOT.US,D,20140829,000000,11.811,12.289,11.762,11.902,16656,0
+ALOT.US,D,20140902,000000,12.082,12.32,11.983,12.17,4479,0
+ALOT.US,D,20140903,000000,12.279,12.316,12.098,12.125,19642,0
+ALOT.US,D,20140904,000000,12.332,12.368,12.189,12.289,7844,0
+ALOT.US,D,20140905,000000,12.494,12.494,12.242,12.412,2109,0
+ALOT.US,D,20140908,000000,12.503,12.538,12.232,12.232,3374,0
+ALOT.US,D,20140909,000000,12.412,12.412,12.279,12.348,2016,0
+ALOT.US,D,20140910,000000,12.308,12.457,12.241,12.412,6292,0
+ALOT.US,D,20140911,000000,12.316,12.377,12.231,12.231,5319,0
+ALOT.US,D,20140912,000000,12.332,12.611,12.332,12.368,6074,0
+ALOT.US,D,20140915,000000,12.457,12.592,12.062,12.236,6745,0
+ALOT.US,D,20140916,000000,12.575,12.575,12.213,12.387,2858,0
+ALOT.US,D,20140917,000000,12.387,12.457,12.204,12.289,14819,0
+ALOT.US,D,20140918,000000,12.358,12.377,12.358,12.377,1522,0
+ALOT.US,D,20140919,000000,12.358,12.368,11.935,11.935,7778,0
+ALOT.US,D,20140922,000000,11.935,11.972,11.567,11.701,15088,0
+ALOT.US,D,20140923,000000,11.711,11.809,11.711,11.809,4401,0
+ALOT.US,D,20140924,000000,11.835,12.138,11.835,11.945,2663,0
+ALOT.US,D,20140925,000000,11.899,12.071,11.899,12.071,554,0
+ALOT.US,D,20140926,000000,12.15,12.289,11.758,11.809,6287,0
+ALOT.US,D,20140929,000000,12.196,12.197,11.842,11.879,4970,0
+ALOT.US,D,20140930,000000,11.871,11.881,11.758,11.881,684,0
+ALOT.US,D,20141001,000000,11.758,11.89,11.449,11.89,4973,0
+ALOT.US,D,20141002,000000,11.548,11.981,11.503,11.981,4805,0
+ALOT.US,D,20141003,000000,11.945,11.945,11.645,11.809,2648,0
+ALOT.US,D,20141007,000000,11.603,11.622,11.603,11.603,3357,0
+ALOT.US,D,20141008,000000,11.673,11.72,11.673,11.701,1154,0
+ALOT.US,D,20141010,000000,11.603,11.783,11.603,11.73,16125,0
+ALOT.US,D,20141013,000000,11.711,11.72,11.576,11.72,2701,0
+ALOT.US,D,20141014,000000,11.462,11.691,11.462,11.691,1867,0
+ALOT.US,D,20141015,000000,11.73,11.73,11.511,11.52,2142,0
+ALOT.US,D,20141016,000000,11.473,11.645,11.473,11.622,1669,0
+ALOT.US,D,20141017,000000,11.603,12.159,11.603,12.15,6570,0
+ALOT.US,D,20141020,000000,12.052,12.052,11.483,11.487,8541,0
+ALOT.US,D,20141021,000000,11.691,11.711,11.511,11.645,1670,0
+ALOT.US,D,20141022,000000,11.585,12.085,11.585,12.085,2107,0
+ALOT.US,D,20141023,000000,11.577,12.204,11.53,12.01,4755,0
+ALOT.US,D,20141024,000000,12.204,12.204,11.842,11.842,1971,0
+ALOT.US,D,20141027,000000,11.721,11.953,11.721,11.943,1276,0
+ALOT.US,D,20141028,000000,11.945,12.071,11.935,12.035,2266,0
+ALOT.US,D,20141029,000000,12.107,12.107,11.945,12.052,2682,0
+ALOT.US,D,20141030,000000,12.052,12.159,11.927,11.927,3871,0
+ALOT.US,D,20141031,000000,11.927,12.191,11.711,11.955,6606,0
+ALOT.US,D,20141103,000000,11.955,12.24,11.955,12.178,20649,0
+ALOT.US,D,20141104,000000,11.981,12.301,11.981,12.204,20911,0
+ALOT.US,D,20141105,000000,12.071,12.549,11.907,11.927,30457,0
+ALOT.US,D,20141106,000000,12.01,12.529,11.935,12.358,26145,0
+ALOT.US,D,20141107,000000,12.458,12.467,12.371,12.422,1805,0
+ALOT.US,D,20141110,000000,12.685,12.685,12.339,12.339,13838,0
+ALOT.US,D,20141112,000000,12.377,12.431,12.088,12.169,1454,0
+ALOT.US,D,20141113,000000,12.188,12.297,12.13,12.297,11385,0
+ALOT.US,D,20141114,000000,12.25,12.25,12.169,12.237,5203,0
+ALOT.US,D,20141117,000000,12.592,12.592,12.159,12.387,81219,0
+ALOT.US,D,20141118,000000,12.387,12.7,12.298,12.611,29782,0
+ALOT.US,D,20141119,000000,12.611,12.611,12.477,12.602,2399,0
+ALOT.US,D,20141120,000000,12.566,12.809,12.566,12.567,10381,0
+ALOT.US,D,20141121,000000,12.665,12.701,12.628,12.648,1889,0
+ALOT.US,D,20141124,000000,12.648,12.746,12.62,12.746,8063,0
+ALOT.US,D,20141125,000000,12.883,12.883,12.658,12.658,6308,0
+ALOT.US,D,20141126,000000,12.658,13.406,11.809,13.063,32021,0
+ALOT.US,D,20141128,000000,12.25,13.063,12.188,13.053,8663,0
+ALOT.US,D,20141201,000000,12.611,13.063,12.472,12.472,2858,0
+ALOT.US,D,20141202,000000,12.755,13.063,12.52,12.701,13092,0
+ALOT.US,D,20141203,000000,12.819,13.044,12.658,12.658,1492,0
+ALOT.US,D,20141204,000000,12.665,12.828,12.648,12.828,818,0
+ALOT.US,D,20141205,000000,12.837,13.143,12.709,12.727,2492,0
+ALOT.US,D,20141208,000000,12.772,13.053,12.772,13.053,804,0
+ALOT.US,D,20141209,000000,12.99,13.063,12.99,13.063,1177,0
+ALOT.US,D,20141210,000000,12.889,13.063,12.819,12.819,4942,0
+ALOT.US,D,20141211,000000,13.063,13.063,12.972,13.034,3325,0
+ALOT.US,D,20141212,000000,13.063,13.073,12.897,13.073,3365,0
+ALOT.US,D,20141215,000000,12.846,13.063,12.846,12.981,13435,0
+ALOT.US,D,20141217,000000,13.053,13.216,13.044,13.216,3561,0
+ALOT.US,D,20141218,000000,13.216,13.369,13.189,13.369,13708,0
+ALOT.US,D,20141219,000000,13.124,13.579,13.081,13.495,37151,0
+ALOT.US,D,20141222,000000,13.107,13.495,13.092,13.486,6322,0
+ALOT.US,D,20141223,000000,13.073,13.579,13.073,13.505,6739,0
+ALOT.US,D,20141224,000000,13.359,13.77,13.359,13.77,4474,0
+ALOT.US,D,20141226,000000,14.031,14.879,14.031,14.879,4557,0
+ALOT.US,D,20141229,000000,14.86,14.936,13.986,14.917,7491,0
+ALOT.US,D,20141230,000000,14.917,14.936,14.149,14.936,9886,0
+ALOT.US,D,20141231,000000,14.83,14.936,14.501,14.936,10038,0
+ALOT.US,D,20150102,000000,14.936,14.936,14.301,14.301,20316,0
+ALOT.US,D,20150105,000000,13.967,14.483,13.099,13.92,5753,0
+ALOT.US,D,20150106,000000,13.749,13.758,13.053,13.216,5893,0
+ALOT.US,D,20150107,000000,13.539,13.703,13.491,13.703,2781,0
+ALOT.US,D,20150108,000000,13.805,13.805,13.09,13.305,2732,0
+ALOT.US,D,20150109,000000,13.341,13.341,13.341,13.341,346,0
+ALOT.US,D,20150112,000000,13.341,13.781,13.124,13.721,3105,0
+ALOT.US,D,20150113,000000,13.144,13.415,13.044,13.044,5795,0
+ALOT.US,D,20150114,000000,13.044,13.61,12.039,12.484,2628,0
+ALOT.US,D,20150115,000000,12.877,12.877,12.219,12.446,4836,0
+ALOT.US,D,20150116,000000,12.256,12.673,12.219,12.673,8196,0
+ALOT.US,D,20150120,000000,13.643,13.643,12.8,12.8,3315,0
+ALOT.US,D,20150121,000000,13.099,13.28,12.841,13.28,2098,0
+ALOT.US,D,20150122,000000,13.569,13.569,13.17,13.523,2754,0
+ALOT.US,D,20150123,000000,13.579,13.579,13.179,13.559,661,0
+ALOT.US,D,20150126,000000,13.579,13.579,13.333,13.333,775,0
+ALOT.US,D,20150127,000000,13.486,13.739,13.408,13.513,5399,0
+ALOT.US,D,20150128,000000,13.624,13.65,13.486,13.569,4016,0
+ALOT.US,D,20150129,000000,13.579,13.579,13.531,13.531,333,0
+ALOT.US,D,20150202,000000,13.414,13.579,13.414,13.579,459,0
+ALOT.US,D,20150203,000000,13.486,13.712,13.486,13.67,2432,0
+ALOT.US,D,20150204,000000,13.678,13.678,13.67,13.67,2559,0
+ALOT.US,D,20150206,000000,12.59,12.683,12.329,12.329,1109,0
+ALOT.US,D,20150209,000000,12.6,12.79,12.6,12.754,2504,0
+ALOT.US,D,20150210,000000,12.492,12.492,12.174,12.174,6020,0
+ALOT.US,D,20150211,000000,12.329,12.872,12.237,12.409,2818,0
+ALOT.US,D,20150212,000000,12.998,12.998,12.265,12.78,44653,0
+ALOT.US,D,20150213,000000,12.564,13.262,12.446,13.262,25278,0
+ALOT.US,D,20150217,000000,12.466,13.531,12.32,13.531,21553,0
+ALOT.US,D,20150218,000000,13.486,13.486,12.837,12.837,806,0
+ALOT.US,D,20150219,000000,12.683,13.034,12.6,13.034,2238,0
+ALOT.US,D,20150220,000000,13.225,13.378,12.999,13.378,12192,0
+ALOT.US,D,20150223,000000,13.044,13.486,12.99,13.119,43506,0
+ALOT.US,D,20150224,000000,13.444,13.444,13.17,13.216,11860,0
+ALOT.US,D,20150225,000000,13.073,13.124,12.537,13.063,1937,0
+ALOT.US,D,20150226,000000,12.683,13.058,12.683,13.058,366,0
+ALOT.US,D,20150227,000000,12.692,13.034,12.664,13.034,2550,0
+ALOT.US,D,20150302,000000,12.673,12.818,12.673,12.818,4421,0
+ALOT.US,D,20150303,000000,12.855,12.889,12.845,12.889,1106,0
+ALOT.US,D,20150304,000000,12.836,12.954,12.664,12.954,1656,0
+ALOT.US,D,20150305,000000,12.754,12.855,12.754,12.855,553,0
+ALOT.US,D,20150306,000000,12.999,12.999,12.683,12.872,1546,0
+ALOT.US,D,20150309,000000,12.882,12.882,12.79,12.855,2763,0
+ALOT.US,D,20150310,000000,12.845,12.845,12.845,12.845,222,0
+ALOT.US,D,20150311,000000,12.827,12.827,12.698,12.698,5386,0
+ALOT.US,D,20150312,000000,12.698,12.955,12.698,12.907,878,0
+ALOT.US,D,20150313,000000,12.855,12.855,12.855,12.855,549,0
+ALOT.US,D,20150316,000000,12.864,12.864,12.691,12.691,987,0
+ALOT.US,D,20150317,000000,12.864,12.864,12.635,12.827,2529,0
+ALOT.US,D,20150318,000000,12.625,12.773,11.306,12.773,7695,0
+ALOT.US,D,20150319,000000,11.963,12.663,11.963,12.655,1647,0
+ALOT.US,D,20150320,000000,12.655,12.827,12.18,12.18,12421,0
+ALOT.US,D,20150323,000000,12.417,12.707,12.318,12.707,11101,0
+ALOT.US,D,20150324,000000,12.508,12.735,12.036,12.508,43091,0
+ALOT.US,D,20150325,000000,12.707,12.707,12.372,12.372,987,0
+ALOT.US,D,20150326,000000,12.282,12.599,12.118,12.599,29792,0
+ALOT.US,D,20150327,000000,12.125,12.735,12.098,12.691,16049,0
+ALOT.US,D,20150330,000000,12.491,12.78,12.362,12.735,26383,0
+ALOT.US,D,20150331,000000,12.385,12.735,12.385,12.726,9874,0
+ALOT.US,D,20150401,000000,12.499,12.78,12.499,12.78,4178,0
+ALOT.US,D,20150402,000000,12.599,12.735,12.599,12.735,440,0
+ALOT.US,D,20150406,000000,12.735,12.735,12.39,12.536,4398,0
+ALOT.US,D,20150407,000000,12.659,12.78,12.557,12.78,23235,0
+ALOT.US,D,20150408,000000,12.436,12.827,12.436,12.827,658,0
+ALOT.US,D,20150409,000000,12.726,12.735,12.585,12.585,6893,0
+ALOT.US,D,20150410,000000,12.581,12.735,12.581,12.735,987,0
+ALOT.US,D,20150413,000000,12.716,12.917,12.682,12.907,1758,0
+ALOT.US,D,20150414,000000,12.79,12.79,12.617,12.672,1100,0
+ALOT.US,D,20150416,000000,12.735,12.754,12.682,12.754,2255,0
+ALOT.US,D,20150417,000000,12.417,12.472,12.417,12.472,658,0
+ALOT.US,D,20150420,000000,12.707,12.744,12.707,12.726,1846,0
+ALOT.US,D,20150421,000000,12.381,12.726,12.381,12.653,2389,0
+ALOT.US,D,20150422,000000,12.714,12.744,12.708,12.744,3025,0
+ALOT.US,D,20150423,000000,12.716,12.754,12.716,12.754,658,0
+ALOT.US,D,20150424,000000,12.754,12.78,12.754,12.78,2363,0
+ALOT.US,D,20150428,000000,12.599,12.599,12.599,12.599,336,0
+ALOT.US,D,20150430,000000,12.735,12.78,12.735,12.735,329,0
+ALOT.US,D,20150501,000000,12.845,12.845,12.845,12.845,221,0
+ALOT.US,D,20150504,000000,13.015,13.172,12.925,13.172,3405,0
+ALOT.US,D,20150507,000000,12.677,12.677,12.522,12.522,509,0
+ALOT.US,D,20150508,000000,12.982,12.982,12.982,12.982,329,0
+ALOT.US,D,20150511,000000,12.78,12.808,12.78,12.808,549,0
+ALOT.US,D,20150515,000000,12.81,12.81,12.773,12.773,379,0
+ALOT.US,D,20150518,000000,12.754,13.181,12.726,12.773,11005,0
+ALOT.US,D,20150519,000000,13.181,13.191,12.735,13.128,6143,0
+ALOT.US,D,20150520,000000,13.191,13.191,12.78,12.78,4265,0
+ALOT.US,D,20150521,000000,12.79,12.79,12.735,12.78,1539,0
+ALOT.US,D,20150522,000000,12.735,12.808,12.427,12.808,14291,0
+ALOT.US,D,20150526,000000,12.472,12.735,12.472,12.735,25902,0
+ALOT.US,D,20150527,000000,12.735,13.1,12.726,12.78,2636,0
+ALOT.US,D,20150529,000000,12.917,13.008,12.735,12.882,9236,0
+ALOT.US,D,20150601,000000,12.917,12.917,12.62,12.872,1076,0
+ALOT.US,D,20150602,000000,12.897,13.1,12.827,13.054,9266,0
+ALOT.US,D,20150603,000000,12.955,13.091,12.955,13.091,1100,0
+ALOT.US,D,20150604,000000,12.845,13.1,12.845,13.1,2966,0
+ALOT.US,D,20150605,000000,13.1,13.191,13.1,13.191,3739,0
+ALOT.US,D,20150608,000000,13.447,13.509,12.889,13.509,9343,0
+ALOT.US,D,20150609,000000,13.553,13.828,13.476,13.699,16535,0
+ALOT.US,D,20150610,000000,13.526,13.875,13.198,13.708,4104,0
+ALOT.US,D,20150611,000000,13.839,13.893,13.252,13.36,2552,0
+ALOT.US,D,20150612,000000,13.772,13.848,13.552,13.848,438,0
+ALOT.US,D,20150615,000000,12.921,13.399,12.851,13.071,6677,0
+ALOT.US,D,20150616,000000,13.105,13.113,12.951,12.951,874,0
+ALOT.US,D,20150617,000000,13.17,13.216,12.931,13.216,655,0
+ALOT.US,D,20150618,000000,13.208,13.216,13.052,13.216,2624,0
+ALOT.US,D,20150619,000000,13.252,13.252,12.978,12.978,874,0
+ALOT.US,D,20150622,000000,13.004,13.225,12.987,13.079,4703,0
+ALOT.US,D,20150623,000000,13.123,13.136,13.113,13.113,336,0
+ALOT.US,D,20150625,000000,13.105,13.105,13.071,13.071,547,0
+ALOT.US,D,20150626,000000,13.022,13.252,13.022,13.252,3391,0
+ALOT.US,D,20150629,000000,13.071,13.208,13.032,13.143,3391,0
+ALOT.US,D,20150630,000000,13.252,13.252,13.071,13.079,1416,0
+ALOT.US,D,20150702,000000,13.061,13.178,13.061,13.178,983,0
+ALOT.US,D,20150706,000000,13.032,13.243,13.032,13.052,874,0
+ALOT.US,D,20150707,000000,13.252,13.252,13.042,13.052,438,0
+ALOT.US,D,20150708,000000,13.052,13.252,13.022,13.042,3391,0
+ALOT.US,D,20150709,000000,13.032,13.032,12.978,12.978,2297,0
+ALOT.US,D,20150710,000000,12.842,13.004,12.842,13.004,20789,0
+ALOT.US,D,20150713,000000,12.96,12.96,12.96,12.96,1095,0
+ALOT.US,D,20150714,000000,12.96,12.96,12.96,12.96,215,0
+ALOT.US,D,20150715,000000,12.703,12.903,12.703,12.903,656,0
+ALOT.US,D,20150716,000000,12.894,12.931,12.887,12.931,13022,0
+ALOT.US,D,20150717,000000,12.887,12.913,12.887,12.913,11162,0
+ALOT.US,D,20150720,000000,12.887,12.887,12.739,12.842,7876,0
+ALOT.US,D,20150721,000000,12.842,12.842,12.832,12.842,1751,0
+ALOT.US,D,20150722,000000,12.913,12.913,12.842,12.842,10285,0
+ALOT.US,D,20150723,000000,12.86,13.022,12.804,12.903,17505,0
+ALOT.US,D,20150724,000000,13.022,13.022,13.022,13.022,220,0
+ALOT.US,D,20150727,000000,12.823,12.823,12.823,12.823,111,0
+ALOT.US,D,20150728,000000,13.022,13.022,12.739,12.749,2189,0
+ALOT.US,D,20150729,000000,12.566,12.921,12.539,12.667,6237,0
+ALOT.US,D,20150730,000000,12.749,13.022,12.687,12.842,6565,0
+ALOT.US,D,20150731,000000,12.795,12.795,12.64,12.64,4703,0
+ALOT.US,D,20150803,000000,12.695,12.776,12.53,12.73,10087,0
+ALOT.US,D,20150804,000000,12.66,12.667,12.621,12.66,3171,0
+ALOT.US,D,20150805,000000,12.667,13.022,12.52,12.612,8862,0
+ALOT.US,D,20150806,000000,12.612,12.823,12.42,12.66,15672,0
+ALOT.US,D,20150807,000000,12.795,12.823,12.612,12.612,5798,0
+ALOT.US,D,20150810,000000,12.804,12.813,12.612,12.612,7552,0
+ALOT.US,D,20150811,000000,12.695,12.823,12.566,12.66,4636,0
+ALOT.US,D,20150812,000000,12.52,12.785,12.52,12.66,1859,0
+ALOT.US,D,20150814,000000,12.566,12.769,12.566,12.612,2406,0
+ALOT.US,D,20150817,000000,12.338,12.53,12.338,12.52,2297,0
+ALOT.US,D,20150818,000000,12.795,12.795,12.739,12.739,983,0
+ALOT.US,D,20150819,000000,12.201,12.813,12.201,12.795,6237,0
+ALOT.US,D,20150820,000000,11.242,12.66,11.242,12.576,8862,0
+ALOT.US,D,20150821,000000,11.176,12.345,10.967,12.345,1531,0
+ALOT.US,D,20150824,000000,11.168,12.294,11.168,11.579,450,0
+ALOT.US,D,20150825,000000,12.11,12.173,12.11,12.163,1315,0
+ALOT.US,D,20150826,000000,12.11,12.247,11.425,12.247,18820,0
+ALOT.US,D,20150827,000000,12.314,12.769,12.314,12.769,1970,0
+ALOT.US,D,20150828,000000,12.247,12.769,12.218,12.739,20899,0
+ALOT.US,D,20150831,000000,12.749,12.795,12.055,12.785,1970,0
+ALOT.US,D,20150901,000000,12.42,12.42,11.861,12.228,1531,0
+ALOT.US,D,20150902,000000,12.776,12.776,12.285,12.285,3391,0
+ALOT.US,D,20150903,000000,12.603,12.776,12.52,12.621,2189,0
+ALOT.US,D,20150904,000000,12.73,12.749,12.721,12.749,874,0
+ALOT.US,D,20150908,000000,12.703,12.749,12.566,12.711,1202,0
+ALOT.US,D,20150909,000000,12.759,12.814,12.759,12.769,544,0
+ALOT.US,D,20150910,000000,12.151,12.611,12.061,12.143,1944,0
+ALOT.US,D,20150911,000000,12.117,12.117,11.464,11.857,12084,0
+ALOT.US,D,20150915,000000,12.07,12.805,12.07,12.805,1196,0
+ALOT.US,D,20150916,000000,11.904,12.399,11.904,12.399,1089,0
+ALOT.US,D,20150917,000000,12.391,12.391,12.391,12.391,247,0
+ALOT.US,D,20150918,000000,12.327,12.399,11.895,11.923,5228,0
+ALOT.US,D,20150921,000000,12.107,12.117,11.829,12.117,6859,0
+ALOT.US,D,20150923,000000,12.16,12.399,12.16,12.373,515,0
+ALOT.US,D,20150925,000000,11.802,12.215,11.802,12.215,436,0
+ALOT.US,D,20150928,000000,12.234,12.234,12.215,12.215,714,0
+ALOT.US,D,20150929,000000,11.593,12.292,11.593,12.263,2066,0
+ALOT.US,D,20150930,000000,12.263,12.73,12.198,12.73,1632,0
+ALOT.US,D,20151001,000000,12.07,12.07,11.895,11.895,544,0
+ALOT.US,D,20151002,000000,12.215,12.711,12.17,12.711,13282,0
+ALOT.US,D,20151005,000000,12.707,12.707,12.707,12.707,285,0
+ALOT.US,D,20151006,000000,12.198,12.373,12.08,12.373,67170,0
+ALOT.US,D,20151007,000000,12.511,12.511,12.17,12.17,1619,0
+ALOT.US,D,20151008,000000,12.312,12.344,12.312,12.312,652,0
+ALOT.US,D,20151009,000000,12.08,12.124,12.08,12.124,4027,0
+ALOT.US,D,20151012,000000,12.134,12.134,12.083,12.124,1735,0
+ALOT.US,D,20151013,000000,12.088,12.107,12.08,12.097,5664,0
+ALOT.US,D,20151015,000000,12.08,12.399,12.08,12.373,5880,0
+ALOT.US,D,20151016,000000,12.215,12.215,12.08,12.124,2179,0
+ALOT.US,D,20151019,000000,12.107,12.179,12.08,12.124,12292,0
+ALOT.US,D,20151020,000000,12.107,12.215,12.107,12.215,1632,0
+ALOT.US,D,20151021,000000,12.198,12.312,12.198,12.302,2393,0
+ALOT.US,D,20151022,000000,12.292,12.391,12.292,12.391,4573,0
+ALOT.US,D,20151023,000000,12.363,12.382,12.117,12.117,1524,0
+ALOT.US,D,20151026,000000,12.206,12.363,12.206,12.353,544,0
+ALOT.US,D,20151027,000000,12.391,12.391,12.124,12.124,326,0
+ALOT.US,D,20151028,000000,12.16,12.399,12.16,12.399,326,0
+ALOT.US,D,20151105,000000,12.17,12.17,12.17,12.17,2179,0
+ALOT.US,D,20151109,000000,12.117,12.124,12.08,12.08,1263,0
+ALOT.US,D,20151111,000000,12.253,12.263,12.253,12.263,652,0
+ALOT.US,D,20151112,000000,12.263,12.312,12.263,12.312,1196,0
+ALOT.US,D,20151113,000000,12.327,12.363,12.327,12.336,1414,0
+ALOT.US,D,20151116,000000,12.327,12.327,12.189,12.263,3810,0
+ALOT.US,D,20151118,000000,12.391,12.399,12.151,12.151,652,0
+ALOT.US,D,20151119,000000,12.16,12.225,12.124,12.225,3048,0
+ALOT.US,D,20151123,000000,12.179,12.283,12.17,12.283,436,0
+ALOT.US,D,20151124,000000,12.206,12.344,12.179,12.344,1960,0
+ALOT.US,D,20151125,000000,12.382,12.814,12.373,12.65,18835,0
+ALOT.US,D,20151127,000000,12.353,12.363,12.17,12.353,2612,0
+ALOT.US,D,20151130,000000,12.538,12.538,12.253,12.447,14588,0
+ALOT.US,D,20151201,000000,12.399,12.769,12.399,12.63,16634,0
+ALOT.US,D,20151202,000000,12.418,12.418,12.418,12.418,155,0
+ALOT.US,D,20151203,000000,12.485,12.565,12.485,12.493,1092,0
+ALOT.US,D,20151204,000000,12.493,12.538,12.493,12.493,7295,0
+ALOT.US,D,20151207,000000,12.493,12.63,12.493,12.63,32116,0
+ALOT.US,D,20151208,000000,12.759,12.852,12.711,12.852,7484,0
+ALOT.US,D,20151209,000000,12.721,12.721,12.721,12.721,1089,0
+ALOT.US,D,20151210,000000,12.63,12.63,12.63,12.63,107,0
+ALOT.US,D,20151211,000000,12.592,12.592,12.428,12.428,9688,0
+ALOT.US,D,20151214,000000,12.428,12.428,11.674,11.674,31319,0
+ALOT.US,D,20151215,000000,11.794,12.117,11.684,11.895,23186,0
+ALOT.US,D,20151216,000000,12.008,12.366,11.769,12.207,3789,0
+ALOT.US,D,20151217,000000,12.339,12.339,11.913,11.97,3032,0
+ALOT.US,D,20151218,000000,12.034,12.191,11.829,11.829,35731,0
+ALOT.US,D,20151221,000000,11.866,12.162,11.866,12.044,2381,0
+ALOT.US,D,20151222,000000,12.153,12.314,11.941,12.314,6180,0
+ALOT.US,D,20151223,000000,12.376,13.633,12.081,13.633,5414,0
+ALOT.US,D,20151224,000000,13.669,13.669,12.928,13.372,1747,0
+ALOT.US,D,20151228,000000,13.061,13.343,12.339,12.682,2870,0
+ALOT.US,D,20151229,000000,12.542,13.226,12.542,13.226,4425,0
+ALOT.US,D,20151230,000000,12.574,12.985,12.574,12.976,1958,0
+ALOT.US,D,20151231,000000,13.132,13.16,12.928,12.928,4765,0
+ALOT.US,D,20160104,000000,12.958,13.17,12.735,12.918,125004,0
+ALOT.US,D,20160105,000000,12.928,13.76,12.839,13.363,8776,0
+ALOT.US,D,20160106,000000,13.199,13.343,12.869,13.209,4051,0
+ALOT.US,D,20160107,000000,13.325,13.325,13.06,13.06,324,0
+ALOT.US,D,20160108,000000,13.06,13.392,12.928,13.143,2007,0
+ALOT.US,D,20160111,000000,13.122,13.243,13.122,13.243,527,0
+ALOT.US,D,20160112,000000,13.096,13.325,13.025,13.16,7924,0
+ALOT.US,D,20160113,000000,13.132,13.235,12.285,12.875,4742,0
+ALOT.US,D,20160114,000000,13.217,13.217,11.711,12.928,18490,0
+ALOT.US,D,20160115,000000,12.884,12.938,12.819,12.819,4841,0
+ALOT.US,D,20160119,000000,12.744,13.142,12.559,13.132,18623,0
+ALOT.US,D,20160120,000000,12.468,13.189,11.75,12.994,14257,0
+ALOT.US,D,20160121,000000,12.654,12.994,12.654,12.976,4040,0
+ALOT.US,D,20160122,000000,13.096,13.412,12.468,13.412,8989,0
+ALOT.US,D,20160126,000000,13.011,13.891,12.644,13.891,11415,0
+ALOT.US,D,20160127,000000,13.882,14.673,13.501,14.545,13078,0
+ALOT.US,D,20160128,000000,14.683,14.683,14.312,14.545,3773,0
+ALOT.US,D,20160129,000000,14.593,14.721,14.343,14.49,4965,0
+ALOT.US,D,20160201,000000,13.873,14.408,13.669,14.224,13148,0
+ALOT.US,D,20160202,000000,14.13,14.49,13.891,14.242,3573,0
+ALOT.US,D,20160203,000000,14.242,14.242,13.992,14.047,800,0
+ALOT.US,D,20160204,000000,14.215,14.215,13.992,14.084,5532,0
+ALOT.US,D,20160205,000000,14.11,14.11,13.836,14.075,2371,0
+ALOT.US,D,20160208,000000,13.855,13.855,13.022,13.76,7145,0
+ALOT.US,D,20160209,000000,13.529,13.642,12.966,13.439,1348,0
+ALOT.US,D,20160210,000000,12.569,13.263,12.569,13.263,218,0
+ALOT.US,D,20160211,000000,11.47,11.47,10.324,10.324,1524,0
+ALOT.US,D,20160212,000000,11.847,12.468,11.847,12.2,1300,0
+ALOT.US,D,20160216,000000,12.081,12.402,12.081,12.134,2290,0
+ALOT.US,D,20160217,000000,12.32,13.272,11.838,11.838,3057,0
+ALOT.US,D,20160218,000000,12.008,12.008,11.544,11.777,2144,0
+ALOT.US,D,20160219,000000,11.749,11.749,11.683,11.731,574,0
+ALOT.US,D,20160222,000000,11.731,11.932,11.221,11.644,7960,0
+ALOT.US,D,20160223,000000,12.008,12.91,11.749,12.162,2256,0
+ALOT.US,D,20160224,000000,12.034,12.034,12.034,12.034,166,0
+ALOT.US,D,20160225,000000,12.098,12.8,12.098,12.172,1106,0
+ALOT.US,D,20160226,000000,12.265,12.265,12.265,12.265,111,0
+ALOT.US,D,20160301,000000,13.623,13.65,12.615,12.615,649,0
+ALOT.US,D,20160302,000000,12.672,12.672,12.672,12.672,106,0
+ALOT.US,D,20160303,000000,13.458,13.458,12.78,12.78,880,0
+ALOT.US,D,20160304,000000,13.281,13.392,12.928,12.928,1781,0
+ALOT.US,D,20160307,000000,13.253,13.845,12.976,13.402,8408,0
+ALOT.US,D,20160308,000000,13.402,14.084,13.112,13.243,12775,0
+ALOT.US,D,20160309,000000,13.829,13.829,13.306,13.597,3986,0
+ALOT.US,D,20160310,000000,13.917,14.061,13.69,13.867,30210,0
+ALOT.US,D,20160311,000000,14.386,14.386,13.811,13.957,25598,0
+ALOT.US,D,20160314,000000,14.105,14.105,13.82,13.93,2458,0
+ALOT.US,D,20160315,000000,13.92,14.154,13.911,14.154,8844,0
+ALOT.US,D,20160316,000000,14.061,14.386,13.597,13.597,13756,0
+ALOT.US,D,20160317,000000,13.643,14.014,13.607,13.607,5732,0
+ALOT.US,D,20160318,000000,13.688,13.688,13.607,13.607,1926,0
+ALOT.US,D,20160321,000000,13.597,13.607,13.272,13.325,1843,0
+ALOT.US,D,20160322,000000,13.68,14.014,13.68,13.839,15797,0
+ALOT.US,D,20160323,000000,13.643,13.697,13.643,13.697,448,0
+ALOT.US,D,20160324,000000,13.625,13.92,13.329,13.839,5977,0
+ALOT.US,D,20160328,000000,13.753,13.753,13.449,13.459,997,0
+ALOT.US,D,20160329,000000,13.92,13.92,13.485,13.485,1806,0
+ALOT.US,D,20160330,000000,13.449,13.697,13.226,13.226,3315,0
+ALOT.US,D,20160331,000000,12.91,12.946,12.865,12.865,2175,0
+ALOT.US,D,20160401,000000,13.226,13.716,12.732,12.732,6377,0
+ALOT.US,D,20160404,000000,13.306,13.306,12.669,12.713,4784,0
+ALOT.US,D,20160405,000000,12.705,12.705,12.705,12.705,106,0
+ALOT.US,D,20160406,000000,12.669,12.669,12.529,12.548,4031,0
+ALOT.US,D,20160407,000000,12.25,12.593,11.507,12.511,9462,0
+ALOT.US,D,20160412,000000,12.484,12.484,12.065,12.361,2591,0
+ALOT.US,D,20160413,000000,12.249,12.502,12.249,12.502,9027,0
+ALOT.US,D,20160414,000000,12.593,12.993,12.417,12.696,48671,0
+ALOT.US,D,20160415,000000,12.672,12.984,12.464,12.464,1697,0
+ALOT.US,D,20160418,000000,12.334,13.412,12.334,12.908,9701,0
+ALOT.US,D,20160419,000000,12.651,12.908,12.651,12.898,19726,0
+ALOT.US,D,20160420,000000,12.946,13.131,12.856,12.984,28102,0
+ALOT.US,D,20160421,000000,13.393,13.437,12.998,13.002,10949,0
+ALOT.US,D,20160422,000000,13.354,13.354,12.761,12.918,1955,0
+ALOT.US,D,20160425,000000,13.059,13.078,12.837,13.01,2935,0
+ALOT.US,D,20160426,000000,12.956,13.199,12.575,13.002,7651,0
+ALOT.US,D,20160427,000000,13.252,13.423,12.538,12.993,19978,0
+ALOT.US,D,20160428,000000,13.121,13.151,12.918,13.141,24243,0
+ALOT.US,D,20160429,000000,13.16,13.92,12.953,13.316,170683,0
+ALOT.US,D,20160502,000000,13.549,13.761,13.521,13.68,5030,0
+ALOT.US,D,20160503,000000,13.511,13.92,13.078,13.92,17375,0
+ALOT.US,D,20160504,000000,13.911,14.357,13.811,14.042,16517,0
+ALOT.US,D,20160505,000000,14.19,14.337,13.661,14.21,6686,0
+ALOT.US,D,20160506,000000,14.21,14.292,14.097,14.154,61523,0
+ALOT.US,D,20160509,000000,14.21,14.21,13.829,14.023,10125,0
+ALOT.US,D,20160510,000000,14.061,14.247,14.061,14.22,28178,0
+ALOT.US,D,20160511,000000,14.2,14.2,13.564,13.986,4769,0
+ALOT.US,D,20160512,000000,13.781,14.19,13.298,13.651,9676,0
+ALOT.US,D,20160513,000000,13.939,14.051,13.786,13.858,4324,0
+ALOT.US,D,20160516,000000,13.92,14.051,13.569,13.569,1675,0
+ALOT.US,D,20160517,000000,13.298,13.867,13.298,13.643,6717,0
+ALOT.US,D,20160520,000000,13.656,13.875,13.502,13.671,2070,0
+ALOT.US,D,20160523,000000,13.801,13.801,13.549,13.796,2739,0
+ALOT.US,D,20160524,000000,13.781,13.781,13.459,13.459,2347,0
+ALOT.US,D,20160525,000000,13.421,13.961,13.421,13.92,8588,0
+ALOT.US,D,20160527,000000,13.325,13.744,13.325,13.652,5729,0
+ALOT.US,D,20160531,000000,13.412,13.549,13.403,13.403,646,0
+ALOT.US,D,20160601,000000,12.984,13.911,12.519,13.476,3857,0
+ALOT.US,D,20160602,000000,13.588,13.588,12.956,13.179,323,0
+ALOT.US,D,20160603,000000,13.401,13.401,12.993,13.272,7942,0
+ALOT.US,D,20160606,000000,13.459,13.858,13.459,13.467,666,0
+ALOT.US,D,20160607,000000,13.485,13.661,12.651,13.364,9805,0
+ALOT.US,D,20160608,000000,13.905,14.036,13.403,13.503,105450,0
+ALOT.US,D,20160609,000000,13.54,14.176,13.522,14.158,9384,0
+ALOT.US,D,20160610,000000,14.214,14.214,14.007,14.214,2917,0
+ALOT.US,D,20160613,000000,14.026,14.214,13.999,14.214,2898,0
+ALOT.US,D,20160614,000000,14.082,14.455,13.97,14.409,10837,0
+ALOT.US,D,20160615,000000,14.455,14.455,13.576,14.362,16589,0
+ALOT.US,D,20160616,000000,14.409,14.616,14.229,14.409,18967,0
+ALOT.US,D,20160617,000000,14.455,14.502,14.273,14.391,9386,0
+ALOT.US,D,20160621,000000,14.119,14.362,13.97,13.97,5510,0
+ALOT.US,D,20160623,000000,14.176,14.38,14.036,14.129,1132,0
+ALOT.US,D,20160624,000000,13.989,14.18,13.989,14.1,729,0
+ALOT.US,D,20160627,000000,14.082,14.223,14.082,14.119,1655,0
+ALOT.US,D,20160628,000000,14.179,14.362,14.179,14.362,1798,0
+ALOT.US,D,20160629,000000,14.362,14.447,14.362,14.447,254,0
+ALOT.US,D,20160630,000000,14.624,14.624,14.115,14.194,3009,0
+ALOT.US,D,20160701,000000,14.176,14.455,13.364,14.455,10075,0
+ALOT.US,D,20160705,000000,14.419,14.447,14.176,14.176,2229,0
+ALOT.US,D,20160706,000000,14.223,14.502,14.088,14.232,4754,0
+ALOT.US,D,20160707,000000,14.437,14.492,13.673,14.484,6230,0
+ALOT.US,D,20160708,000000,14.624,14.733,14.616,14.733,16025,0
+ALOT.US,D,20160711,000000,14.696,14.832,14.687,14.687,9364,0
+ALOT.US,D,20160712,000000,14.72,14.733,14.72,14.733,853,0
+ALOT.US,D,20160713,000000,14.616,14.733,14.376,14.642,3753,0
+ALOT.US,D,20160714,000000,14.622,14.738,14.558,14.733,5709,0
+ALOT.US,D,20160715,000000,14.717,14.733,14.717,14.725,1716,0
+ALOT.US,D,20160719,000000,14.502,14.642,14.502,14.606,429,0
+ALOT.US,D,20160721,000000,14.624,14.624,14.596,14.596,486,0
+ALOT.US,D,20160722,000000,14.692,14.692,14.692,14.692,322,0
+ALOT.US,D,20160725,000000,14.832,14.832,14.447,14.832,2896,0
+ALOT.US,D,20160726,000000,14.733,15.061,14.733,14.921,38243,0
+ALOT.US,D,20160727,000000,14.892,14.921,14.863,14.921,12901,0
+ALOT.US,D,20160728,000000,15.061,15.081,14.95,15.081,1660,0
+ALOT.US,D,20160729,000000,14.832,14.921,14.767,14.823,3002,0
+ALOT.US,D,20160801,000000,14.733,14.916,14.577,14.577,519,0
+ALOT.US,D,20160802,000000,14.092,14.596,14.092,14.596,752,0
+ALOT.US,D,20160803,000000,14.883,14.883,14.558,14.651,6827,0
+ALOT.US,D,20160804,000000,14.793,14.832,14.763,14.832,830,0
+ALOT.US,D,20160805,000000,14.847,14.921,14.847,14.921,331,0
+ALOT.US,D,20160808,000000,14.921,15.061,14.921,15.061,3644,0
+ALOT.US,D,20160809,000000,14.716,15.061,14.687,15.061,5256,0
+ALOT.US,D,20160811,000000,15.154,15.304,15.144,15.294,18858,0
+ALOT.US,D,20160815,000000,14.687,15,14.687,14.921,674,0
+ALOT.US,D,20160816,000000,14.773,14.921,14.773,14.921,322,0
+ALOT.US,D,20160817,000000,14.46,14.921,14.373,14.596,6677,0
+ALOT.US,D,20160819,000000,14.596,14.863,14.105,14.863,5317,0
+ALOT.US,D,20160822,000000,14.803,14.949,14.716,14.94,4410,0
+ALOT.US,D,20160823,000000,14.911,14.921,14.475,14.921,12837,0
+ALOT.US,D,20160824,000000,14.455,14.643,14.176,14.409,12574,0
+ALOT.US,D,20160825,000000,13.999,14.363,13.989,14.322,5697,0
+ALOT.US,D,20160826,000000,14.176,14.176,13.475,13.736,8401,0
+ALOT.US,D,20160829,000000,14.28,14.28,13.923,13.923,750,0
+ALOT.US,D,20160906,000000,14.158,14.921,14.158,14.288,1699,0
+ALOT.US,D,20160907,000000,14.288,14.921,14.288,14.558,3733,0
+ALOT.US,D,20160908,000000,13.69,14.921,13.69,14.606,10319,0
+ALOT.US,D,20160909,000000,14.642,14.642,14.275,14.29,1819,0
+ALOT.US,D,20160912,000000,14.352,14.606,14.1,14.414,2573,0
+ALOT.US,D,20160913,000000,14.118,14.118,14.118,14.118,164,0
+ALOT.US,D,20160914,000000,14.618,14.618,14.109,14.42,4483,0
+ALOT.US,D,20160916,000000,14.064,14.289,14.064,14.109,4835,0
+ALOT.US,D,20160919,000000,14.194,14.233,13.821,14.233,3355,0
+ALOT.US,D,20160920,000000,14.082,14.261,13.769,14.243,3778,0
+ALOT.US,D,20160921,000000,14.323,14.333,14.166,14.333,356,0
+ALOT.US,D,20160922,000000,14.261,14.43,13.978,14.148,5906,0
+ALOT.US,D,20160923,000000,14.166,14.166,14.166,14.166,375,0
+ALOT.US,D,20160926,000000,14.055,14.055,14.046,14.046,968,0
+ALOT.US,D,20160928,000000,14.006,14.006,13.744,13.877,2036,0
+ALOT.US,D,20160929,000000,13.586,13.586,13.586,13.586,106,0
+ALOT.US,D,20160930,000000,13.791,13.869,13.791,13.869,323,0
+ALOT.US,D,20161003,000000,13.969,14.055,13.791,14.016,1214,0
+ALOT.US,D,20161004,000000,13.734,13.734,13.734,13.734,311,0
+ALOT.US,D,20161005,000000,13.988,13.988,13.68,13.68,549,0
+ALOT.US,D,20161006,000000,13.913,13.978,13.563,13.697,9338,0
+ALOT.US,D,20161007,000000,13.811,13.811,13.688,13.753,707,0
+ALOT.US,D,20161010,000000,13.781,13.781,13.567,13.763,2505,0
+ALOT.US,D,20161013,000000,14.006,14.006,13.605,13.605,1248,0
+ALOT.US,D,20161017,000000,13.491,13.586,13.491,13.586,535,0
+ALOT.US,D,20161018,000000,13.491,14.243,13.491,14.243,1067,0
+ALOT.US,D,20161019,000000,14.006,14.006,13.537,13.537,535,0
+ALOT.US,D,20161020,000000,13.586,13.869,13.586,13.772,1815,0
+ALOT.US,D,20161021,000000,13.869,13.959,13.869,13.959,215,0
+ALOT.US,D,20161025,000000,13.624,13.624,13.582,13.582,2168,0
+ALOT.US,D,20161026,000000,13.64,13.64,13.491,13.511,3426,0
+ALOT.US,D,20161027,000000,13.749,13.772,13.495,13.772,1944,0
+ALOT.US,D,20161028,000000,13.814,13.814,13.678,13.678,1047,0
+ALOT.US,D,20161103,000000,13.586,13.628,13.586,13.586,1803,0
+ALOT.US,D,20161104,000000,13.586,13.586,13.491,13.491,659,0
+ALOT.US,D,20161107,000000,13.586,13.634,12.741,12.883,106078,0
+ALOT.US,D,20161108,000000,13.634,13.634,13.586,13.634,806,0
+ALOT.US,D,20161109,000000,13.612,13.612,13.35,13.548,3354,0
+ALOT.US,D,20161110,000000,13.399,13.447,12.793,13.115,2829,0
+ALOT.US,D,20161111,000000,13.164,13.35,13.164,13.35,276,0
+ALOT.US,D,20161115,000000,13.35,13.399,13.35,13.364,2466,0
+ALOT.US,D,20161116,000000,13.35,13.364,13.164,13.164,4863,0
+ALOT.US,D,20161117,000000,13.164,13.164,12.788,12.883,1359,0
+ALOT.US,D,20161122,000000,12.741,12.788,12.461,12.781,15318,0
+ALOT.US,D,20161123,000000,12.65,12.788,11.712,12.555,23575,0
+ALOT.US,D,20161128,000000,12.133,12.179,12.133,12.179,224,0
+ALOT.US,D,20161129,000000,12.227,12.354,12.214,12.354,1254,0
+ALOT.US,D,20161201,000000,12.179,12.227,12.087,12.162,4112,0
+ALOT.US,D,20161202,000000,12.275,12.366,12.133,12.275,1723,0
+ALOT.US,D,20161205,000000,12.444,12.509,12.275,12.275,3243,0
+ALOT.US,D,20161206,000000,12.133,12.65,12.133,12.65,648,0
+ALOT.US,D,20161207,000000,12.422,12.741,12.227,12.741,13682,0
+ALOT.US,D,20161208,000000,13.023,13.212,12.461,12.927,7977,0
+ALOT.US,D,20161209,000000,12.555,12.65,12.555,12.65,222,0
+ALOT.US,D,20161212,000000,12.167,13.61,12.167,13.61,865,0
+ALOT.US,D,20161213,000000,12.713,13.28,12.713,13.045,6953,0
+ALOT.US,D,20161214,000000,13.186,13.186,12.762,13.02,11022,0
+ALOT.US,D,20161216,000000,12.888,13.08,12.888,12.997,505,0
+ALOT.US,D,20161219,000000,12.78,12.78,12.78,12.78,629,0
+ALOT.US,D,20161220,000000,13.186,13.47,12.95,13.47,4888,0
+ALOT.US,D,20161221,000000,12.94,13.61,12.94,13.557,1457,0
+ALOT.US,D,20161222,000000,13.422,13.422,13.138,13.138,3406,0
+ALOT.US,D,20161223,000000,13.422,13.422,13.422,13.422,139,0
+ALOT.US,D,20161227,000000,13.045,13.092,12.997,13.045,5987,0
+ALOT.US,D,20161228,000000,12.95,13.07,12.884,12.95,11769,0
+ALOT.US,D,20161229,000000,12.901,13.422,12.901,13.422,992,0
+ALOT.US,D,20161230,000000,13.422,13.422,13.422,13.422,629,0
+ALOT.US,D,20170103,000000,13.373,13.422,12.62,12.62,9380,0
+ALOT.US,D,20170104,000000,12.668,13.092,12.668,12.762,1502,0
+ALOT.US,D,20170105,000000,12.809,12.809,12.809,12.809,580,0
+ALOT.US,D,20170106,000000,13.045,13.045,12.762,12.762,1977,0
+ALOT.US,D,20170109,000000,12.713,12.762,12.713,12.761,2675,0
+ALOT.US,D,20170112,000000,12.901,12.999,12.828,12.999,7933,0
+ALOT.US,D,20170113,000000,13.01,13.186,13.01,13.114,5919,0
+ALOT.US,D,20170117,000000,12.95,13.28,12.95,13.138,10358,0
+ALOT.US,D,20170118,000000,13.045,13.219,13.045,13.138,1793,0
+ALOT.US,D,20170119,000000,13.373,13.373,13.373,13.373,108,0
+ALOT.US,D,20170120,000000,13.186,13.186,13.138,13.177,3425,0
+ALOT.US,D,20170123,000000,13.186,13.186,13.181,13.186,2981,0
+ALOT.US,D,20170125,000000,13.186,13.186,13.186,13.186,116,0
+ALOT.US,D,20170126,000000,13.045,13.186,13.045,13.172,1387,0
+ALOT.US,D,20170127,000000,13.138,13.325,13.138,13.28,15698,0
+ALOT.US,D,20170130,000000,12.965,13.185,12.668,12.668,10931,0
+ALOT.US,D,20170131,000000,12.997,13.138,12.997,13.059,64171,0
+ALOT.US,D,20170201,000000,12.682,13.138,12.682,13.138,1166,0
+ALOT.US,D,20170202,000000,13.138,13.186,12.997,13.092,61340,0
+ALOT.US,D,20170203,000000,12.95,12.95,12.95,12.95,32381,0
+ALOT.US,D,20170206,000000,13.045,13.045,13.045,13.045,27907,0
+ALOT.US,D,20170207,000000,13.045,13.092,12.901,12.901,1590,0
+ALOT.US,D,20170208,000000,13.045,13.092,12.935,13.092,3013,0
+ALOT.US,D,20170209,000000,12.853,13.233,12.853,13.233,7182,0
+ALOT.US,D,20170210,000000,13.045,13.233,13.045,13.233,936,0
+ALOT.US,D,20170213,000000,12.823,12.823,12.823,12.823,745,0
+ALOT.US,D,20170214,000000,12.916,13.045,12.916,13.045,7722,0
+ALOT.US,D,20170215,000000,12.809,12.95,12.762,12.762,11988,0
+ALOT.US,D,20170216,000000,12.809,12.95,12.806,12.829,8257,0
+ALOT.US,D,20170217,000000,12.858,12.858,12.858,12.858,1338,0
+ALOT.US,D,20170221,000000,12.858,12.858,12.809,12.858,9914,0
+ALOT.US,D,20170222,000000,12.858,12.858,12.858,12.858,251,0
+ALOT.US,D,20170223,000000,12.809,12.858,12.809,12.858,9406,0
+ALOT.US,D,20170224,000000,12.858,13.045,12.762,12.762,20009,0
+ALOT.US,D,20170227,000000,12.858,12.997,12.713,12.713,1963,0
+ALOT.US,D,20170228,000000,12.713,12.858,12.713,12.762,1129,0
+ALOT.US,D,20170301,000000,12.858,12.858,12.713,12.713,1003,0
+ALOT.US,D,20170302,000000,12.713,12.713,12.713,12.713,221,0
+ALOT.US,D,20170303,000000,12.713,12.713,12.713,12.713,1797,0
+ALOT.US,D,20170306,000000,12.668,12.668,12.526,12.668,4417,0
+ALOT.US,D,20170307,000000,12.809,12.809,12.526,12.527,481,0
+ALOT.US,D,20170308,000000,12.451,12.605,12.102,12.244,3690,0
+ALOT.US,D,20170309,000000,12.149,12.338,12.149,12.292,17187,0
+ALOT.US,D,20170310,000000,12.102,12.526,12.102,12.102,4639,0
+ALOT.US,D,20170314,000000,12.371,12.788,12.371,12.788,1239,0
+ALOT.US,D,20170315,000000,12.809,12.858,12.629,12.668,6871,0
+ALOT.US,D,20170316,000000,12.526,12.526,12.526,12.526,162,0
+ALOT.US,D,20170317,000000,12.805,14.645,12.526,14.645,87984,0
+ALOT.US,D,20170320,000000,13.985,14.362,13.847,13.985,28041,0
+ALOT.US,D,20170321,000000,13.911,13.911,13.627,13.697,25665,0
+ALOT.US,D,20170322,000000,13.675,13.816,13.58,13.58,9958,0
+ALOT.US,D,20170323,000000,13.532,13.627,13.438,13.58,5177,0
+ALOT.US,D,20170324,000000,13.791,13.911,12.965,13.675,40753,0
+ALOT.US,D,20170327,000000,13.675,13.911,13.39,13.675,12793,0
+ALOT.US,D,20170328,000000,13.532,14.147,13.01,14.1,71328,0
+ALOT.US,D,20170329,000000,14.668,14.812,14.334,14.384,49972,0
+ALOT.US,D,20170330,000000,14.479,14.479,13.911,13.911,8766,0
+ALOT.US,D,20170331,000000,14.384,14.478,14.29,14.431,5828,0
+ALOT.US,D,20170403,000000,14.384,14.384,13.816,13.816,1852,0
+ALOT.US,D,20170404,000000,13.816,14.147,13.721,13.911,14016,0
+ALOT.US,D,20170405,000000,13.956,14.053,13.154,13.956,80671,0
+ALOT.US,D,20170406,000000,13.675,14.1,13.627,13.768,39216,0
+ALOT.US,D,20170407,000000,13.721,13.956,13.721,13.956,10312,0
+ALOT.US,D,20170410,000000,13.956,14.004,13.824,13.865,9165,0
+ALOT.US,D,20170411,000000,13.58,14.1,13.58,13.956,24595,0
+ALOT.US,D,20170412,000000,13.816,14.147,13.816,13.911,4991,0
+ALOT.US,D,20170413,000000,14.053,14.194,14.004,14.004,2793,0
+ALOT.US,D,20170417,000000,14.004,14.266,14.004,14.194,4565,0
+ALOT.US,D,20170418,000000,14.384,14.384,13.865,14.004,3886,0
+ALOT.US,D,20170419,000000,14.053,14.243,13.768,14.147,21394,0
+ALOT.US,D,20170420,000000,14.053,14.147,14.004,14.004,1973,0
+ALOT.US,D,20170421,000000,13.839,14.334,13.839,14.194,12210,0
+ALOT.US,D,20170424,000000,13.956,14.622,13.956,14.525,103688,0
+ALOT.US,D,20170425,000000,14.573,14.573,14.334,14.431,1512,0
+ALOT.US,D,20170426,000000,14.29,14.29,14.1,14.194,31304,0
+ALOT.US,D,20170427,000000,14.243,14.29,14.194,14.194,6505,0
+ALOT.US,D,20170428,000000,14.193,14.194,13.438,14.004,31163,0
+ALOT.US,D,20170501,000000,14.147,14.334,14.1,14.147,107987,0
+ALOT.US,D,20170502,000000,14.147,14.147,13.768,13.769,2149,0
+ALOT.US,D,20170503,000000,14.053,14.194,14.053,14.147,3073,0
+ALOT.US,D,20170504,000000,14.147,14.29,13.826,14.147,12292,0
+ALOT.US,D,20170505,000000,14.147,14.147,13.768,14.053,1615,0
+ALOT.US,D,20170508,000000,14.194,14.289,14.161,14.194,3031,0
+ALOT.US,D,20170510,000000,14.194,14.29,13.721,14.1,25394,0
+ALOT.US,D,20170511,000000,14.1,14.1,14.1,14.1,229,0
+ALOT.US,D,20170512,000000,14.289,14.31,14.004,14.194,4683,0
+ALOT.US,D,20170515,000000,14.194,14.194,13.911,13.911,1417,0
+ALOT.US,D,20170516,000000,13.508,13.508,13.247,13.247,76945,0
+ALOT.US,D,20170517,000000,13.532,13.532,12.87,13.154,30163,0
+ALOT.US,D,20170518,000000,12.738,13.341,12.538,13.247,9366,0
+ALOT.US,D,20170519,000000,13.247,13.342,12.965,13.342,10841,0
+ALOT.US,D,20170522,000000,13.225,13.768,12.916,13.508,105045,0
+ALOT.US,D,20170523,000000,13.469,13.58,13.405,13.485,2820,0
+ALOT.US,D,20170524,000000,13.485,13.485,13.295,13.438,27443,0
+ALOT.US,D,20170525,000000,13.39,13.485,13.247,13.247,2598,0
+ALOT.US,D,20170526,000000,13.202,13.438,13.202,13.247,26699,0
+ALOT.US,D,20170530,000000,13.247,13.438,13.01,13.01,1310,0
+ALOT.US,D,20170531,000000,13.154,13.202,13.059,13.202,5138,0
+ALOT.US,D,20170601,000000,13.059,13.39,13.059,13.247,5722,0
+ALOT.US,D,20170602,000000,13.39,13.438,13.247,13.247,23042,0
+ALOT.US,D,20170605,000000,13.438,13.438,13.295,13.318,3458,0
+ALOT.US,D,20170606,000000,13.342,13.39,13.059,13.247,2692,0
+ALOT.US,D,20170607,000000,13.458,13.458,13.077,13.172,6088,0
+ALOT.US,D,20170608,000000,13.221,13.458,13.172,13.172,5879,0
+ALOT.US,D,20170609,000000,13.313,13.313,13.313,13.313,1434,0
+ALOT.US,D,20170612,000000,13.267,13.362,13.077,13.123,9804,0
+ALOT.US,D,20170613,000000,13.077,13.267,13.077,13.123,3121,0
+ALOT.US,D,20170614,000000,13.077,13.123,12.933,12.933,6809,0
+ALOT.US,D,20170615,000000,13.123,13.123,12.841,12.933,5606,0
+ALOT.US,D,20170616,000000,13.123,13.123,12.696,12.743,9905,0
+ALOT.US,D,20170619,000000,12.841,12.886,12.553,12.696,55827,0
+ALOT.US,D,20170620,000000,12.886,13.029,12.743,12.791,10722,0
+ALOT.US,D,20170621,000000,12.886,12.886,12.743,12.791,20601,0
+ALOT.US,D,20170622,000000,12.841,12.841,12.318,12.65,9653,0
+ALOT.US,D,20170623,000000,12.886,12.886,12.172,12.696,34729,0
+ALOT.US,D,20170626,000000,12.696,12.743,12.221,12.601,9762,0
+ALOT.US,D,20170627,000000,12.458,12.553,12.109,12.553,19031,0
+ALOT.US,D,20170628,000000,12.221,12.791,12.221,12.507,37494,0
+ALOT.US,D,20170629,000000,12.553,12.553,12.172,12.269,5888,0
+ALOT.US,D,20170630,000000,12.316,12.696,12.172,12.269,12718,0
+ALOT.US,D,20170703,000000,12.269,12.362,12.067,12.362,10014,0
+ALOT.US,D,20170705,000000,12.458,12.507,12.221,12.507,30756,0
+ALOT.US,D,20170706,000000,12.427,12.507,12.362,12.411,8103,0
+ALOT.US,D,20170707,000000,12.295,12.696,12.269,12.601,15091,0
+ALOT.US,D,20170710,000000,12.507,12.696,12.411,12.601,42956,0
+ALOT.US,D,20170711,000000,12.696,12.696,12.553,12.553,7093,0
+ALOT.US,D,20170712,000000,12.768,13.362,12.743,13.362,14167,0
+ALOT.US,D,20170713,000000,13.267,13.267,12.768,13.123,7075,0
+ALOT.US,D,20170714,000000,13.172,13.411,13.053,13.221,13803,0
+ALOT.US,D,20170717,000000,13.077,13.267,12.982,13.029,7721,0
+ALOT.US,D,20170718,000000,13.029,13.17,12.982,13.029,16983,0
+ALOT.US,D,20170719,000000,13.148,13.148,13.148,13.148,860,0
+ALOT.US,D,20170720,000000,13.055,13.411,13.055,13.267,4714,0
+ALOT.US,D,20170721,000000,13.313,13.313,13.313,13.313,231,0
+ALOT.US,D,20170724,000000,13.362,13.362,13.144,13.222,1514,0
+ALOT.US,D,20170725,000000,13.411,13.411,12.982,12.982,11201,0
+ALOT.US,D,20170726,000000,13.029,13.411,13.029,13.313,33301,0
+ALOT.US,D,20170727,000000,13.267,13.362,13.172,13.172,9924,0
+ALOT.US,D,20170728,000000,13.172,13.458,13.172,13.362,1249,0
+ALOT.US,D,20170731,000000,13.123,13.362,13.029,13.123,6085,0
+ALOT.US,D,20170801,000000,13.077,13.126,13.053,13.053,779,0
+ALOT.US,D,20170802,000000,13.123,13.172,13.077,13.172,2003,0
+ALOT.US,D,20170804,000000,13.123,13.221,12.982,13.221,789,0
+ALOT.US,D,20170807,000000,13.362,13.362,12.982,12.982,28126,0
+ALOT.US,D,20170808,000000,12.982,13.172,12.982,13.172,2881,0
+ALOT.US,D,20170809,000000,13.049,13.093,13.029,13.029,2640,0
+ALOT.US,D,20170810,000000,12.65,13.313,12.553,13.267,39288,0
+ALOT.US,D,20170811,000000,13.123,13.172,13.123,13.123,2938,0
+ALOT.US,D,20170814,000000,13.077,13.221,13.029,13.123,12944,0
+ALOT.US,D,20170815,000000,13.138,13.138,13.077,13.123,17472,0
+ALOT.US,D,20170816,000000,13.077,13.123,13.029,13.029,23435,0
+ALOT.US,D,20170817,000000,12.933,13.029,12.933,12.982,6491,0
+ALOT.US,D,20170818,000000,13.029,13.123,13.029,13.029,5055,0
+ALOT.US,D,20170821,000000,13.029,13.221,13.029,13.172,12332,0
+ALOT.US,D,20170822,000000,13.123,13.123,13.123,13.123,7945,0
+ALOT.US,D,20170823,000000,13.221,13.221,12.781,13.123,1638,0
+ALOT.US,D,20170824,000000,12.909,13.077,12.791,12.982,20030,0
+ALOT.US,D,20170825,000000,12.933,13.123,12.696,13.123,16455,0
+ALOT.US,D,20170828,000000,13.029,13.267,12.553,13.221,15474,0
+ALOT.US,D,20170829,000000,13.03,13.086,12.982,12.982,793,0
+ALOT.US,D,20170830,000000,12.65,13.029,12.601,13.029,15776,0
+ALOT.US,D,20170831,000000,12.982,13.077,12.913,12.982,12706,0
+ALOT.US,D,20170901,000000,12.982,13.029,12.982,12.982,455,0
+ALOT.US,D,20170905,000000,12.933,13.029,12.693,12.841,14874,0
+ALOT.US,D,20170906,000000,13.029,13.029,12.553,12.553,16169,0
+ALOT.US,D,20170907,000000,12.743,12.886,12.601,12.65,12606,0
+ALOT.US,D,20170908,000000,12.553,12.601,12.553,12.601,843,0
+ALOT.US,D,20170911,000000,12.65,12.678,12.598,12.601,6547,0
+ALOT.US,D,20170912,000000,12.601,12.65,12.458,12.553,2965,0
+ALOT.US,D,20170913,000000,12.485,12.841,12.485,12.601,20908,0
+ALOT.US,D,20170914,000000,12.668,12.812,12.381,12.381,152052,0
+ALOT.US,D,20170915,000000,12.572,12.572,12.238,12.238,123920,0
+ALOT.US,D,20170918,000000,12.287,12.572,12.238,12.287,6605,0
+ALOT.US,D,20170919,000000,12.334,12.453,12.165,12.238,46784,0
+ALOT.US,D,20170920,000000,12.525,12.525,12.189,12.189,2428,0
+ALOT.US,D,20170921,000000,12.312,12.381,12.21,12.287,28558,0
+ALOT.US,D,20170922,000000,12.43,12.43,12.43,12.43,253,0
+ALOT.US,D,20170925,000000,12.43,12.43,12.287,12.287,1537,0
+ALOT.US,D,20170926,000000,12.43,12.43,12.335,12.43,6763,0
+ALOT.US,D,20170927,000000,12.572,12.572,12.499,12.572,450,0
+ALOT.US,D,20170928,000000,12.477,12.572,12.292,12.572,3459,0
+ALOT.US,D,20170929,000000,12.572,12.572,12.287,12.43,8397,0
+ALOT.US,D,20171002,000000,12.43,12.62,12.334,12.477,21859,0
+ALOT.US,D,20171003,000000,12.495,12.572,12.43,12.43,5995,0
+ALOT.US,D,20171004,000000,12.334,12.62,12.334,12.477,14506,0
+ALOT.US,D,20171005,000000,12.477,12.567,12.381,12.43,12616,0
+ALOT.US,D,20171006,000000,12.43,12.525,12.334,12.381,10000,0
+ALOT.US,D,20171009,000000,12.43,12.43,12.43,12.43,5383,0
+ALOT.US,D,20171010,000000,12.43,12.43,12.292,12.381,2942,0
+ALOT.US,D,20171011,000000,12.287,12.43,12.287,12.287,19203,0
+ALOT.US,D,20171012,000000,12.287,12.381,12.27,12.287,57528,0
+ALOT.US,D,20171013,000000,12.334,12.334,12.189,12.189,641,0
+ALOT.US,D,20171016,000000,12.287,12.334,11.951,11.951,3894,0
+ALOT.US,D,20171017,000000,11.869,12.083,11.855,11.951,32525,0
+ALOT.US,D,20171018,000000,11.855,11.951,11.855,11.855,4048,0
+ALOT.US,D,20171019,000000,10.517,12.094,10.517,11.762,1311,0
+ALOT.US,D,20171020,000000,11.651,11.705,11.425,11.705,15869,0
+ALOT.US,D,20171023,000000,11.378,11.855,11.331,11.806,6648,0
+ALOT.US,D,20171024,000000,11.855,11.951,11.855,11.951,5916,0
+ALOT.US,D,20171025,000000,11.655,11.951,11.579,11.855,8281,0
+ALOT.US,D,20171026,000000,11.951,12.141,11.816,12.094,19708,0
+ALOT.US,D,20171027,000000,11.951,12.238,11.951,12.141,26164,0
+ALOT.US,D,20171030,000000,12.094,12.141,12,12.048,26063,0
+ALOT.US,D,20171101,000000,12.019,12.094,11.855,12.094,29028,0
+ALOT.US,D,20171102,000000,11.806,11.951,11.763,11.951,744,0
+ALOT.US,D,20171103,000000,12.141,12.141,11.904,11.904,9416,0
+ALOT.US,D,20171106,000000,11.951,11.951,11.904,11.904,8350,0
+ALOT.US,D,20171107,000000,12,12,11.904,11.904,4815,0
+ALOT.US,D,20171108,000000,11.762,11.762,11.554,11.713,4219,0
+ALOT.US,D,20171109,000000,11.52,12.048,11.52,11.569,6550,0
+ALOT.US,D,20171110,000000,11.713,11.806,11.569,11.664,3459,0
+ALOT.US,D,20171113,000000,11.569,11.951,11.569,11.664,3882,0
+ALOT.US,D,20171114,000000,11.762,11.904,11.52,11.904,1150,0
+ALOT.US,D,20171115,000000,11.855,11.855,11.855,11.855,798,0
+ALOT.US,D,20171116,000000,11.855,11.904,11.762,11.904,722,0
+ALOT.US,D,20171117,000000,11.585,11.855,11.585,11.713,2333,0
+ALOT.US,D,20171120,000000,11.434,11.806,11.434,11.762,5726,0
+ALOT.US,D,20171121,000000,11.762,11.762,11.664,11.762,12056,0
+ALOT.US,D,20171122,000000,11.951,13.481,11.951,13.099,99091,0
+ALOT.US,D,20171124,000000,13.382,13.382,13.125,13.289,4386,0
+ALOT.US,D,20171127,000000,13.265,13.265,12.906,13.067,11974,0
+ALOT.US,D,20171128,000000,13.124,13.385,13.124,13.289,31080,0
+ALOT.US,D,20171129,000000,13.336,13.385,12.955,13.121,5631,0
+ALOT.US,D,20171130,000000,13.185,14.34,13.146,13.966,24089,0
+ALOT.US,D,20171201,000000,13.664,13.911,13.616,13.911,11690,0
+ALOT.US,D,20171204,000000,13.865,13.865,13.146,13.432,13209,0
+ALOT.US,D,20171205,000000,13.577,13.816,13.316,13.816,1300,0
+ALOT.US,D,20171207,000000,13.289,13.719,13.013,13.719,13402,0
+ALOT.US,D,20171208,000000,13.289,13.911,13.289,13.719,10982,0
+ALOT.US,D,20171211,000000,13.528,13.707,13.481,13.578,11336,0
+ALOT.US,D,20171212,000000,13.787,13.979,13.787,13.837,12910,0
+ALOT.US,D,20171213,000000,13.931,13.931,13.899,13.931,15458,0
+ALOT.US,D,20171214,000000,13.931,13.931,13.885,13.889,6100,0
+ALOT.US,D,20171215,000000,13.404,13.452,12.683,13.212,4488,0
+ALOT.US,D,20171218,000000,13.306,13.82,13.306,13.572,17619,0
+ALOT.US,D,20171219,000000,13.683,13.683,13.683,13.683,601,0
+ALOT.US,D,20171220,000000,13.644,13.644,13.452,13.452,362,0
+ALOT.US,D,20171221,000000,13.355,13.547,13.355,13.499,12919,0
+ALOT.US,D,20171222,000000,13.644,13.644,13.212,13.404,8882,0
+ALOT.US,D,20171226,000000,13.198,13.528,13.151,13.355,5151,0
+ALOT.US,D,20171227,000000,13.379,13.547,13.337,13.547,1901,0
+ALOT.US,D,20171228,000000,13.379,13.665,13.306,13.665,2834,0
+ALOT.US,D,20171229,000000,13.452,13.499,13.306,13.306,1731,0
+ALOT.US,D,20180102,000000,13.355,13.547,13.306,13.306,848,0
+ALOT.US,D,20180103,000000,13.547,13.547,13.306,13.306,875,0
+ALOT.US,D,20180104,000000,13.322,13.377,13.322,13.377,1985,0
+ALOT.US,D,20180105,000000,13.212,13.452,13.164,13.452,4951,0
+ALOT.US,D,20180108,000000,13.114,13.259,13.062,13.062,3550,0
+ALOT.US,D,20180109,000000,12.972,13.314,12.683,13.068,22026,0
+ALOT.US,D,20180110,000000,13.164,13.164,12.828,12.828,19282,0
+ALOT.US,D,20180111,000000,13.018,13.259,13.018,13.259,305,0
+ALOT.US,D,20180112,000000,13.306,13.404,13.212,13.355,9546,0
+ALOT.US,D,20180116,000000,13.355,13.46,12.972,13.452,8132,0
+ALOT.US,D,20180117,000000,13.739,13.739,13.259,13.306,2845,0
+ALOT.US,D,20180118,000000,13.404,13.404,13.259,13.355,28657,0
+ALOT.US,D,20180119,000000,13.452,13.452,13.306,13.404,5899,0
+ALOT.US,D,20180122,000000,13.333,13.424,13.259,13.259,20220,0
+ALOT.US,D,20180123,000000,13.212,13.503,13.212,13.306,15841,0
+ALOT.US,D,20180124,000000,13.306,13.379,13.259,13.259,59655,0
+ALOT.US,D,20180125,000000,13.259,13.259,13.212,13.259,42675,0
+ALOT.US,D,20180126,000000,13.258,13.306,13.212,13.306,1174,0
+ALOT.US,D,20180129,000000,13.212,13.355,13.212,13.259,12796,0
+ALOT.US,D,20180130,000000,13.169,13.355,13.169,13.306,5039,0
+ALOT.US,D,20180131,000000,13.259,13.259,12.972,12.972,4428,0
+ALOT.US,D,20180201,000000,13.068,13.068,12.803,12.875,7283,0
+ALOT.US,D,20180202,000000,12.685,12.884,12.61,12.73,11863,0
+ALOT.US,D,20180205,000000,12.539,12.586,12.394,12.491,4835,0
+ALOT.US,D,20180206,000000,12.394,12.782,12.394,12.491,7207,0
+ALOT.US,D,20180207,000000,12.345,12.539,12.345,12.442,25421,0
+ALOT.US,D,20180208,000000,12.25,12.491,12.059,12.443,28901,0
+ALOT.US,D,20180209,000000,12.203,13.068,12.203,13.068,9367,0
+ALOT.US,D,20180212,000000,13.018,13.068,12.345,12.828,26072,0
+ALOT.US,D,20180213,000000,12.828,12.828,12.684,12.828,3427,0
+ALOT.US,D,20180214,000000,12.828,12.922,12.828,12.922,442,0
+ALOT.US,D,20180215,000000,12.995,13.077,12.73,12.73,40686,0
+ALOT.US,D,20180216,000000,12.635,12.876,12.635,12.804,18063,0
+ALOT.US,D,20180220,000000,12.875,12.922,12.875,12.922,227,0
+ALOT.US,D,20180221,000000,12.922,13.057,12.87,12.922,9943,0
+ALOT.US,D,20180222,000000,12.922,12.922,12.778,12.852,7990,0
+ALOT.US,D,20180223,000000,12.635,12.922,12.63,12.778,4601,0
+ALOT.US,D,20180226,000000,12.539,13.345,12.539,13.114,28398,0
+ALOT.US,D,20180227,000000,13.114,13.164,13.068,13.164,2497,0
+ALOT.US,D,20180228,000000,13.205,13.205,12.885,12.922,15190,0
+ALOT.US,D,20180301,000000,12.828,12.828,12.778,12.778,1092,0
+ALOT.US,D,20180302,000000,12.828,12.828,12.828,12.828,199,0
+ALOT.US,D,20180305,000000,12.988,13.259,12.972,12.995,16067,0
+ALOT.US,D,20180306,000000,13.114,13.259,12.922,12.972,4269,0
+ALOT.US,D,20180307,000000,13.068,13.139,12.778,12.778,9297,0
+ALOT.US,D,20180308,000000,13.164,13.164,12.828,13.068,9066,0
+ALOT.US,D,20180309,000000,13.018,13.306,13.018,13.212,1175,0
+ALOT.US,D,20180312,000000,13.018,13.306,12.875,12.922,2612,0
+ALOT.US,D,20180313,000000,12.922,12.922,12.778,12.922,4857,0
+ALOT.US,D,20180314,000000,13.355,14.412,13.214,13.931,351558,0
+ALOT.US,D,20180315,000000,14.172,14.46,13.931,14.076,28442,0
+ALOT.US,D,20180316,000000,14.124,14.412,13.644,13.668,31426,0
+ALOT.US,D,20180319,000000,13.547,13.812,13.224,13.691,19957,0
+ALOT.US,D,20180320,000000,13.691,14.652,13.691,14.412,77320,0
+ALOT.US,D,20180321,000000,14.525,15.155,14.525,14.962,59345,0
+ALOT.US,D,20180322,000000,14.672,14.914,14.48,14.48,25435,0
+ALOT.US,D,20180323,000000,14.48,14.48,14.055,14.48,20243,0
+ALOT.US,D,20180326,000000,14.577,14.864,14.19,14.624,17642,0
+ALOT.US,D,20180327,000000,14.696,15.336,14.48,14.577,183021,0
+ALOT.US,D,20180328,000000,14.664,15.155,14.487,15.108,42188,0
+ALOT.US,D,20180329,000000,15.108,15.203,14.914,14.962,21729,0
+ALOT.US,D,20180402,000000,14.914,15.204,14.889,15.155,23254,0
+ALOT.US,D,20180403,000000,15.204,15.591,15.012,15.396,45482,0
+ALOT.US,D,20180404,000000,15.445,15.639,15.406,15.542,29441,0
+ALOT.US,D,20180405,000000,15.591,15.639,15.492,15.542,31333,0
+ALOT.US,D,20180406,000000,15.639,15.639,15.252,15.492,22823,0
+ALOT.US,D,20180409,000000,15.542,15.591,15.012,15.542,18433,0
+ALOT.US,D,20180410,000000,15.542,15.83,15.542,15.782,63741,0
+ALOT.US,D,20180411,000000,15.928,16.024,15.782,15.928,36420,0
+ALOT.US,D,20180412,000000,15.977,15.977,15.952,15.977,9755,0
+ALOT.US,D,20180413,000000,15.977,16.411,15.977,16.363,95130,0
+ALOT.US,D,20180416,000000,16.172,17.473,16.172,17.231,102666,0
+ALOT.US,D,20180417,000000,17.231,17.375,17.026,17.231,30037,0
+ALOT.US,D,20180418,000000,17.183,17.361,16.999,17.038,15422,0
+ALOT.US,D,20180419,000000,17.038,17.231,17.038,17.086,6233,0
+ALOT.US,D,20180420,000000,17.178,17.763,16.894,17.134,33968,0
+ALOT.US,D,20180423,000000,16.941,17.763,16.894,16.941,107551,0
+ALOT.US,D,20180424,000000,17.086,17.086,16.523,16.941,31017,0
+ALOT.US,D,20180425,000000,17.038,17.327,16.894,16.99,4253,0
+ALOT.US,D,20180426,000000,17.134,18.148,16.784,17.28,7811,0
+ALOT.US,D,20180427,000000,16.249,17.231,16.218,16.941,12423,0
+ALOT.US,D,20180430,000000,16.844,17.328,16.844,17.231,7312,0
+ALOT.US,D,20180501,000000,17.328,17.614,17.231,17.424,9661,0
+ALOT.US,D,20180502,000000,17.522,17.763,17.325,17.763,21931,0
+ALOT.US,D,20180503,000000,17.615,17.86,17.557,17.713,10451,0
+ALOT.US,D,20180504,000000,17.805,18.003,17.665,17.905,2891,0
+ALOT.US,D,20180507,000000,18.1,18.583,18.056,18.257,17688,0
+ALOT.US,D,20180508,000000,18.34,18.34,18.197,18.34,11452,0
+ALOT.US,D,20180509,000000,18.293,18.583,18.197,18.535,34764,0
+ALOT.US,D,20180510,000000,18.535,18.824,18.438,18.678,19335,0
+ALOT.US,D,20180511,000000,18.482,18.775,18.482,18.775,5465,0
+ALOT.US,D,20180514,000000,18.775,19.016,18.727,18.921,27229,0
+ALOT.US,D,20180515,000000,18.871,18.871,18.293,18.824,13033,0
+ALOT.US,D,20180516,000000,18.727,19.064,18.655,18.871,15884,0
+ALOT.US,D,20180517,000000,18.34,19.21,18.34,18.871,16634,0
+ALOT.US,D,20180518,000000,18.957,19.065,18.873,18.97,10754,0
+ALOT.US,D,20180521,000000,19.057,19.057,18.486,18.824,4318,0
+ALOT.US,D,20180522,000000,18.678,18.678,17.615,18.678,36850,0
+ALOT.US,D,20180523,000000,18.486,19.114,18.486,19.016,17636,0
+ALOT.US,D,20180524,000000,19.114,19.21,18.97,19.162,18561,0
+ALOT.US,D,20180525,000000,18.763,19.187,18.763,19.065,5040,0
+ALOT.US,D,20180529,000000,19.114,19.114,18.678,18.921,4398,0
+ALOT.US,D,20180530,000000,18.97,18.97,18.583,18.632,6933,0
+ALOT.US,D,20180531,000000,18.583,18.583,18.143,18.245,6679,0
+ALOT.US,D,20180601,000000,18.245,18.724,18.148,18.486,19532,0
+ALOT.US,D,20180604,000000,18.486,18.486,17.473,17.615,8721,0
+ALOT.US,D,20180605,000000,17.86,17.86,16.894,17.038,80153,0
+ALOT.US,D,20180606,000000,16.941,17.713,16.941,17.522,9498,0
+ALOT.US,D,20180607,000000,17.665,18.003,17.476,17.749,26463,0
+ALOT.US,D,20180608,000000,17.569,17.86,17.475,17.522,18701,0
+ALOT.US,D,20180611,000000,17.375,17.522,17.375,17.522,90887,0
+ALOT.US,D,20180612,000000,17.522,17.522,17.375,17.473,40590,0
+ALOT.US,D,20180613,000000,17.615,18.8,17.615,18.535,47747,0
+ALOT.US,D,20180614,000000,18.117,19.379,18.117,19.184,29628,0
+ALOT.US,D,20180615,000000,19.28,19.329,18.07,18.359,75322,0
+ALOT.US,D,20180618,000000,18.359,18.602,17.779,18.214,36422,0
+ALOT.US,D,20180619,000000,18.117,18.699,17.124,17.681,16445,0
+ALOT.US,D,20180620,000000,17.73,18.602,17.73,18.166,8723,0
+ALOT.US,D,20180621,000000,18.166,18.214,18.046,18.214,8595,0
+ALOT.US,D,20180622,000000,18.122,18.409,18.117,18.409,22929,0
+ALOT.US,D,20180625,000000,18.311,18.311,17.779,18.311,13439,0
+ALOT.US,D,20180626,000000,18.264,18.359,18.07,18.166,6613,0
+ALOT.US,D,20180627,000000,18.264,18.506,18.166,18.311,20950,0
+ALOT.US,D,20180628,000000,18.214,18.288,18.166,18.214,8412,0
+ALOT.US,D,20180629,000000,18.264,18.264,18.214,18.264,19691,0
+ALOT.US,D,20180702,000000,18.214,18.699,17.972,18.166,12623,0
+ALOT.US,D,20180703,000000,18.214,18.748,18.021,18.506,13024,0
+ALOT.US,D,20180705,000000,18.07,18.602,18.021,18.359,53349,0
+ALOT.US,D,20180706,000000,18.311,18.596,18.311,18.409,6690,0
+ALOT.US,D,20180709,000000,18.311,18.698,18.311,18.311,12308,0
+ALOT.US,D,20180710,000000,18.409,18.552,18.359,18.409,10536,0
+ALOT.US,D,20180711,000000,18.409,18.506,18.311,18.311,3287,0
+ALOT.US,D,20180712,000000,17.622,18.359,17.489,18.311,5973,0
+ALOT.US,D,20180713,000000,18.117,18.321,18.117,18.166,30014,0
+ALOT.US,D,20180716,000000,18.07,18.264,17.748,17.877,9145,0
+ALOT.US,D,20180717,000000,17.828,18.021,17.73,17.828,1874,0
+ALOT.US,D,20180718,000000,17.828,17.935,17.73,17.73,5520,0
+ALOT.US,D,20180719,000000,17.877,17.877,17.73,17.73,800,0
+ALOT.US,D,20180720,000000,17.052,18.07,17.052,17.828,57496,0
+ALOT.US,D,20180723,000000,17.877,18.021,17.828,18.021,30168,0
+ALOT.US,D,20180724,000000,17.972,18.311,17.877,18.166,15960,0
+ALOT.US,D,20180725,000000,18.259,18.602,17.828,18.021,17377,0
+ALOT.US,D,20180726,000000,17.972,18.409,17.972,18.264,4257,0
+ALOT.US,D,20180727,000000,17.73,17.972,17.537,17.779,9031,0
+ALOT.US,D,20180730,000000,17.877,17.877,17.489,17.489,4638,0
+ALOT.US,D,20180731,000000,17.528,17.755,17.44,17.537,4087,0
+ALOT.US,D,20180801,000000,17.39,17.73,17.39,17.44,15686,0
+ALOT.US,D,20180802,000000,17.198,17.73,17.198,17.341,4596,0
+ALOT.US,D,20180803,000000,17.632,17.828,17.537,17.632,13802,0
+ALOT.US,D,20180806,000000,17.341,17.923,17.341,17.585,25147,0
+ALOT.US,D,20180808,000000,17.496,17.585,17.44,17.585,3306,0
+ALOT.US,D,20180809,000000,18.014,18.014,17.39,17.39,4131,0
+ALOT.US,D,20180810,000000,17.39,17.44,17.149,17.246,39877,0
+ALOT.US,D,20180813,000000,16.907,17.44,16.907,17.149,10005,0
+ALOT.US,D,20180814,000000,17.439,17.44,17.198,17.198,4254,0
+ALOT.US,D,20180815,000000,17.32,17.44,17.052,17.052,6408,0
+ALOT.US,D,20180816,000000,17.44,17.681,17.44,17.681,6762,0
+ALOT.US,D,20180817,000000,17.39,17.537,17.101,17.246,12995,0
+ALOT.US,D,20180820,000000,17.44,17.44,17.44,17.44,1209,0
+ALOT.US,D,20180821,000000,17.537,17.537,17.341,17.341,4823,0
+ALOT.US,D,20180822,000000,18.892,19.379,18.553,19.329,64010,0
+ALOT.US,D,20180823,000000,19.379,20.83,19.28,20.347,28528,0
+ALOT.US,D,20180824,000000,20.298,21.266,19.514,20.491,32613,0
+ALOT.US,D,20180827,000000,20.443,20.83,20.362,20.589,19362,0
+ALOT.US,D,20180828,000000,20.734,20.928,20.491,20.83,33742,0
+ALOT.US,D,20180829,000000,20.975,21.659,20.83,21.362,65919,0
+ALOT.US,D,20180830,000000,21.362,21.799,21.362,21.51,64199,0
+ALOT.US,D,20180831,000000,19.764,21.654,19.764,21.462,47064,0
+ALOT.US,D,20180904,000000,21.556,22.817,21.462,22.187,47184,0
+ALOT.US,D,20180905,000000,22.332,23.204,21.604,21.993,57446,0
+ALOT.US,D,20180906,000000,22.138,22.898,21.473,22.332,30574,0
+ALOT.US,D,20180907,000000,22.575,22.671,22.083,22.38,41134,0
+ALOT.US,D,20180910,000000,22.526,22.752,22.38,22.38,18992,0
+ALOT.US,D,20180911,000000,22.526,22.719,22.332,22.526,7542,0
+ALOT.US,D,20180912,000000,21.944,22.09,19.184,21.412,47346,0
+ALOT.US,D,20180913,000000,20.994,22.582,20.922,21.432,38358,0
+ALOT.US,D,20180914,000000,21.334,22.063,21.334,21.819,6367,0
+ALOT.US,D,20180917,000000,21.819,21.819,21.042,21.432,11077,0
+ALOT.US,D,20180918,000000,21.382,21.529,21.334,21.432,10029,0
+ALOT.US,D,20180919,000000,21.432,21.625,21.334,21.382,7996,0
+ALOT.US,D,20180920,000000,21.382,22.258,21.285,21.869,9245,0
+ALOT.US,D,20180921,000000,22.111,22.451,21.042,21.042,84511,0
+ALOT.US,D,20180924,000000,21.189,22.16,21.042,21.189,27592,0
+ALOT.US,D,20180925,000000,21.529,21.529,20.654,21.189,6754,0
+ALOT.US,D,20180926,000000,21.237,21.382,20.945,20.945,5874,0
+ALOT.US,D,20180927,000000,21.186,21.201,20.897,20.945,8386,0
+ALOT.US,D,20180928,000000,21.042,21.285,20.945,20.994,4493,0
+ALOT.US,D,20181001,000000,21.091,21.353,20.8,20.897,18420,0
+ALOT.US,D,20181002,000000,20.897,21.4,20.81,21.141,29114,0
+ALOT.US,D,20181003,000000,21.208,21.478,21.023,21.314,6869,0
+ALOT.US,D,20181004,000000,21.324,21.324,20.998,20.998,1500,0
+ALOT.US,D,20181005,000000,20.945,21.111,20.819,20.819,36610,0
+ALOT.US,D,20181008,000000,20.867,21.111,20.41,20.46,10842,0
+ALOT.US,D,20181009,000000,20.497,20.668,20.066,20.275,21197,0
+ALOT.US,D,20181010,000000,20.245,20.605,20.101,20.101,14615,0
+ALOT.US,D,20181011,000000,19.993,19.993,19.827,19.827,992,0
+ALOT.US,D,20181012,000000,19.846,20.022,19.721,19.721,5922,0
+ALOT.US,D,20181015,000000,19.691,20.037,19.662,19.701,18358,0
+ALOT.US,D,20181016,000000,19.731,19.837,19.098,19.507,76967,0
+ALOT.US,D,20181017,000000,19.633,19.92,19.438,19.555,5774,0
+ALOT.US,D,20181018,000000,19.302,19.866,19.244,19.244,1961,0
+ALOT.US,D,20181019,000000,18.369,19.244,18.359,18.758,51069,0
+ALOT.US,D,20181022,000000,18.797,18.807,18.04,18.2,8556,0
+ALOT.US,D,20181023,000000,17.796,18.531,16.269,18.438,40490,0
+ALOT.US,D,20181024,000000,18.224,20.46,18.224,19.137,27743,0
+ALOT.US,D,20181025,000000,19.273,19.827,18.914,18.973,19131,0
+ALOT.US,D,20181026,000000,18.078,19.216,17.63,18.685,7216,0
+ALOT.US,D,20181029,000000,18.914,19.182,17.981,17.981,4714,0
+ALOT.US,D,20181030,000000,18.205,19.123,17.32,18.359,16262,0
+ALOT.US,D,20181031,000000,18.274,19.342,17.689,18.777,25232,0
+ALOT.US,D,20181101,000000,17.991,19.438,17.991,19.03,9622,0
+ALOT.US,D,20181102,000000,19.317,19.428,18.71,18.71,3956,0
+ALOT.US,D,20181105,000000,18.603,19.846,18.224,18.66,7106,0
+ALOT.US,D,20181106,000000,18.516,19.001,18.165,18.66,6840,0
+ALOT.US,D,20181107,000000,18.428,19.585,17.874,19.391,8401,0
+ALOT.US,D,20181108,000000,18.954,19.438,18.66,19.123,11494,0
+ALOT.US,D,20181109,000000,18.904,19.216,16.571,18.847,6360,0
+ALOT.US,D,20181112,000000,18.428,18.7,17.83,18.389,6101,0
+ALOT.US,D,20181113,000000,18.03,18.564,17.893,18.313,7231,0
+ALOT.US,D,20181114,000000,18.087,18.573,17.515,17.515,13257,0
+ALOT.US,D,20181115,000000,19.157,19.157,18.339,18.719,4149,0
+ALOT.US,D,20181116,000000,18.214,19.327,17.679,18.457,14394,0
+ALOT.US,D,20181119,000000,18.88,18.88,17.65,17.689,7170,0
+ALOT.US,D,20181120,000000,17.679,18.126,16.62,17.476,4565,0
+ALOT.US,D,20181121,000000,18.797,19.497,18.613,19.098,19940,0
+ALOT.US,D,20181123,000000,19.147,19.147,19.147,19.147,417,0
+ALOT.US,D,20181126,000000,19.342,19.342,18.234,19.118,1995,0
+ALOT.US,D,20181127,000000,19.137,19.196,18.688,19.196,5006,0
+ALOT.US,D,20181128,000000,19.428,19.438,19.295,19.438,1273,0
+ALOT.US,D,20181129,000000,18.954,19.438,18.899,19.438,3417,0
+ALOT.US,D,20181130,000000,19.438,19.438,18.724,19.069,6417,0
+ALOT.US,D,20181203,000000,19.438,19.438,19.246,19.246,2751,0
+ALOT.US,D,20181204,000000,19.137,19.322,19.001,19.147,5578,0
+ALOT.US,D,20181206,000000,19.419,19.419,18.954,18.973,14038,0
+ALOT.US,D,20181207,000000,19.147,19.147,18.71,18.71,4722,0
+ALOT.US,D,20181210,000000,18.516,18.71,17.62,18.205,12560,0
+ALOT.US,D,20181211,000000,18.078,18.71,18.02,18.311,26580,0
+ALOT.US,D,20181212,000000,18.369,18.729,18.116,18.729,6331,0
+ALOT.US,D,20181213,000000,18.583,19.021,18.583,18.827,6661,0
+ALOT.US,D,20181214,000000,18.67,19.383,17.325,19.07,8479,0
+ALOT.US,D,20181217,000000,18.875,19.256,18.114,19.119,11887,0
+ALOT.US,D,20181218,000000,19.041,19.295,18.262,18.3,11668,0
+ALOT.US,D,20181219,000000,18.535,19.07,18.388,18.817,9625,0
+ALOT.US,D,20181220,000000,18.955,19.031,18.432,18.535,6119,0
+ALOT.US,D,20181221,000000,17.564,17.793,17.535,17.559,8578,0
+ALOT.US,D,20181224,000000,17.559,17.598,16.642,17.461,10425,0
+ALOT.US,D,20181226,000000,16.525,18.338,16.525,17.178,22348,0
+ALOT.US,D,20181227,000000,17.091,17.427,16.682,16.943,30597,0
+ALOT.US,D,20181228,000000,17.081,18.253,17.081,17.656,8881,0
+ALOT.US,D,20181231,000000,18.328,18.328,17.754,18.291,15765,0
+ALOT.US,D,20190102,000000,18.338,19.031,18.338,18.974,2761,0
+ALOT.US,D,20190103,000000,18.965,18.965,17.569,17.938,8261,0
+ALOT.US,D,20190104,000000,18.067,18.925,17.883,18.613,5681,0
+ALOT.US,D,20190107,000000,18.485,18.777,18.338,18.665,18292,0
+ALOT.US,D,20190108,000000,19.002,19.514,18.593,18.905,20151,0
+ALOT.US,D,20190109,000000,19.149,19.322,18.695,18.925,3487,0
+ALOT.US,D,20190110,000000,18.777,19.021,18.777,18.875,11655,0
+ALOT.US,D,20190111,000000,17.92,19.403,17.92,19.403,1805,0
+ALOT.US,D,20190114,000000,19.236,19.87,19.05,19.339,15085,0
+ALOT.US,D,20190115,000000,19.079,19.456,18.51,19.324,10609,0
+ALOT.US,D,20190116,000000,19.412,19.46,18.885,18.885,5797,0
+ALOT.US,D,20190117,000000,18.905,19.46,18.758,19.159,33371,0
+ALOT.US,D,20190118,000000,19.159,19.826,18.813,19.159,15748,0
+ALOT.US,D,20190122,000000,19.188,19.266,18.889,19.07,11448,0
+ALOT.US,D,20190123,000000,19.06,19.266,18.856,19.193,5647,0
+ALOT.US,D,20190124,000000,19.208,19.266,18.388,19.266,13699,0
+ALOT.US,D,20190125,000000,19.266,19.568,19.06,19.46,7459,0
+ALOT.US,D,20190128,000000,19.236,19.72,19.236,19.49,17929,0
+ALOT.US,D,20190129,000000,19.529,19.529,19.47,19.47,3695,0
+ALOT.US,D,20190130,000000,19.422,19.49,19.144,19.49,4893,0
+ALOT.US,D,20190131,000000,19.48,19.49,19.346,19.49,7824,0
+ALOT.US,D,20190201,000000,19.49,20.251,19.42,20.211,21210,0
+ALOT.US,D,20190204,000000,20.057,20.057,18.535,19.72,8737,0
+ALOT.US,D,20190205,000000,19.364,20.583,19.364,19.9,11138,0
+ALOT.US,D,20190206,000000,20.426,20.426,20.104,20.144,5399,0
+ALOT.US,D,20190207,000000,20.261,20.28,19.73,19.958,17207,0
+ALOT.US,D,20190208,000000,19.929,20.33,19.514,19.539,12155,0
+ALOT.US,D,20190211,000000,19.773,20.134,19.364,19.949,11240,0
+ALOT.US,D,20190212,000000,19.998,20.035,19.179,19.51,27133,0
+ALOT.US,D,20190213,000000,19.441,19.564,19.119,19.47,12167,0
+ALOT.US,D,20190214,000000,19.304,19.646,19.304,19.324,5965,0
+ALOT.US,D,20190215,000000,19.354,20.026,19.144,19.822,7420,0
+ALOT.US,D,20190219,000000,19.9,19.998,19.208,19.451,11848,0
+ALOT.US,D,20190220,000000,19.451,19.451,19.159,19.159,9601,0
+ALOT.US,D,20190221,000000,19.304,19.598,18.7,18.7,15950,0
+ALOT.US,D,20190222,000000,18.777,19.695,18.413,18.652,25745,0
+ALOT.US,D,20190225,000000,18.965,19.174,17.929,18.71,17894,0
+ALOT.US,D,20190226,000000,18.583,19.218,18.414,18.994,14794,0
+ALOT.US,D,20190227,000000,19.031,19.208,18.318,19.099,5798,0
+ALOT.US,D,20190228,000000,18.222,19.002,18.222,18.925,13806,0
+ALOT.US,D,20190301,000000,18.672,18.739,18.613,18.638,5558,0
+ALOT.US,D,20190304,000000,18.593,18.905,18.381,18.729,4263,0
+ALOT.US,D,20190305,000000,18.749,18.91,18.257,18.832,7431,0
+ALOT.US,D,20190306,000000,19.002,19.002,17.675,18.543,5743,0
+ALOT.US,D,20190307,000000,18.309,18.309,17.392,17.988,11666,0
+ALOT.US,D,20190308,000000,17.774,18.222,17.038,18.222,2303,0
+ALOT.US,D,20190311,000000,17.872,18.777,17.451,17.675,16323,0
+ALOT.US,D,20190312,000000,17.852,18.817,17.168,17.461,19026,0
+ALOT.US,D,20190313,000000,17.383,18.871,16.943,16.943,24937,0
+ALOT.US,D,20190314,000000,18.535,19.417,18.535,19.412,33141,0
+ALOT.US,D,20190315,000000,19.412,19.412,18.773,19.403,14979,0
+ALOT.US,D,20190318,000000,18.847,19.409,18.847,19.354,13637,0
+ALOT.US,D,20190319,000000,19.46,19.46,19.104,19.315,4211,0
+ALOT.US,D,20190320,000000,19.403,19.403,18.974,18.974,3261,0
+ALOT.US,D,20190321,000000,19.149,19.41,18.925,19.266,9773,0
+ALOT.US,D,20190322,000000,19.364,19.519,18.994,19.431,10350,0
+ALOT.US,D,20190325,000000,19.099,19.51,18.885,19.139,11297,0
+ALOT.US,D,20190326,000000,19.412,19.412,19.266,19.41,6279,0
+ALOT.US,D,20190327,000000,19.161,19.226,18.697,19.226,6653,0
+ALOT.US,D,20190328,000000,19.148,19.48,18.697,19.255,34542,0
+ALOT.US,D,20190329,000000,19.334,20.17,19.334,19.96,21825,0
+ALOT.US,D,20190401,000000,20.147,21.243,18.335,21.067,19225,0
+ALOT.US,D,20190402,000000,21.243,21.243,19.882,20.87,9724,0
+ALOT.US,D,20190403,000000,20.929,23.729,20.508,22.859,262147,0
+ALOT.US,D,20190404,000000,23.68,24.336,22.926,23.23,74402,0
+ALOT.US,D,20190405,000000,23.23,23.974,23.201,23.71,54133,0
+ALOT.US,D,20190408,000000,23.739,24.17,23.371,23.885,41920,0
+ALOT.US,D,20190409,000000,23.974,24.278,23.416,23.895,59641,0
+ALOT.US,D,20190410,000000,23.955,24.228,23.808,23.965,27327,0
+ALOT.US,D,20190411,000000,24.11,24.453,23.957,24.434,25348,0
+ALOT.US,D,20190412,000000,24.424,24.924,24.103,24.649,64523,0
+ALOT.US,D,20190415,000000,24.669,24.669,24.11,24.346,23580,0
+ALOT.US,D,20190416,000000,24.444,24.963,24.18,24.953,39626,0
+ALOT.US,D,20190417,000000,24.953,25.345,24.733,25.14,23935,0
+ALOT.US,D,20190418,000000,25.12,25.355,24.757,25.12,18137,0
+ALOT.US,D,20190422,000000,24.953,25.345,24.816,25.187,20500,0
+ALOT.US,D,20190423,000000,25.345,25.393,25.066,25.335,24640,0
+ALOT.US,D,20190424,000000,25.345,25.355,24.854,25.325,40452,0
+ALOT.US,D,20190425,000000,25.207,25.403,25.16,25.355,30477,0
+ALOT.US,D,20190426,000000,25.374,25.425,24.904,24.944,36250,0
+ALOT.US,D,20190429,000000,25.13,25.423,24.963,25.256,45256,0
+ALOT.US,D,20190430,000000,25.276,25.276,24.493,24.493,36016,0
+ALOT.US,D,20190501,000000,24.914,24.914,24.473,24.748,40302,0
+ALOT.US,D,20190502,000000,24.709,24.943,24.248,24.62,31940,0
+ALOT.US,D,20190503,000000,24.473,24.986,24.278,24.561,29030,0
+ALOT.US,D,20190506,000000,23.945,24.62,23.758,23.945,35632,0
+ALOT.US,D,20190507,000000,23.905,24.827,23.905,24.316,33582,0
+ALOT.US,D,20190508,000000,24.386,24.743,24.228,24.376,39874,0
+ALOT.US,D,20190509,000000,24.1,25.006,24.081,24.786,49285,0
+ALOT.US,D,20190510,000000,24.806,25.041,24.699,24.854,61086,0
+ALOT.US,D,20190513,000000,24.513,24.929,24.326,24.864,48694,0
+ALOT.US,D,20190514,000000,24.835,26.039,24.7,25.79,55884,0
+ALOT.US,D,20190515,000000,25.844,27.368,25.6,25.894,84420,0
+ALOT.US,D,20190516,000000,26.079,26.128,25.187,25.433,33388,0
+ALOT.US,D,20190517,000000,25.355,26.039,25.355,26.02,43362,0
+ALOT.US,D,20190520,000000,25.894,25.894,25.492,25.731,18306,0
+ALOT.US,D,20190521,000000,25.884,26.378,25.468,25.765,24105,0
+ALOT.US,D,20190522,000000,25.54,25.834,25.259,25.628,16151,0
+ALOT.US,D,20190523,000000,25.521,25.945,25.161,25.55,12686,0
+ALOT.US,D,20190524,000000,25.736,25.844,25.15,25.579,15336,0
+ALOT.US,D,20190528,000000,25.531,26.111,25.403,25.648,39215,0
+ALOT.US,D,20190529,000000,25.618,26.02,25.355,25.55,28388,0
+ALOT.US,D,20190530,000000,25.492,25.874,25.403,25.874,22414,0
+ALOT.US,D,20190531,000000,25.648,25.763,24.729,25.07,24632,0
+ALOT.US,D,20190603,000000,25.55,26.099,25.226,25.531,89929,0
+ALOT.US,D,20190604,000000,26.089,26.146,25.256,25.403,71703,0
+ALOT.US,D,20190605,000000,26.401,26.401,25.276,25.384,112446,0
+ALOT.US,D,20190606,000000,25.423,25.844,25.266,25.413,35214,0
+ALOT.US,D,20190607,000000,25.589,25.894,25.325,25.569,51664,0
+ALOT.US,D,20190610,000000,25.423,25.599,24.591,24.963,91963,0
+ALOT.US,D,20190611,000000,24.649,25.168,23.856,25.13,70022,0
+ALOT.US,D,20190612,000000,24.874,25.531,24.835,25.443,66988,0
+ALOT.US,D,20190613,000000,25.55,25.8,25.266,25.355,39736,0
+ALOT.US,D,20190614,000000,25.374,25.521,25.025,25.207,21848,0
+ALOT.US,D,20190617,000000,25.139,25.355,23.99,24.049,41973,0
+ALOT.US,D,20190618,000000,24.127,25.207,24.09,24.755,27570,0
+ALOT.US,D,20190619,000000,24.913,25.855,24.868,25.335,42942,0
+ALOT.US,D,20190620,000000,25.511,25.669,25.236,25.492,70729,0
+ALOT.US,D,20190621,000000,25.325,25.649,24.687,25.639,38272,0
+ALOT.US,D,20190624,000000,25.639,25.855,25.144,25.149,49302,0
+ALOT.US,D,20190625,000000,25.226,25.443,24.893,25.167,28830,0
+ALOT.US,D,20190626,000000,25.167,25.56,25.129,25.492,24148,0
+ALOT.US,D,20190627,000000,25.462,25.56,25.226,25.236,50357,0
+ALOT.US,D,20190628,000000,25.335,25.56,24.952,25.364,823701,0
+ALOT.US,D,20190701,000000,25.462,25.521,25.379,25.521,104557,0
+ALOT.US,D,20190702,000000,25.521,25.708,25.355,25.521,59192,0
+ALOT.US,D,20190703,000000,25.501,25.6,25.335,25.521,37511,0
+ALOT.US,D,20190705,000000,25.462,25.59,25.325,25.472,25862,0
+ALOT.US,D,20190708,000000,25.393,26.081,24.962,25.325,145211,0
+ALOT.US,D,20190709,000000,25.149,25.59,25.03,25.521,41367,0
+ALOT.US,D,20190710,000000,25.521,25.6,25.119,25.315,29391,0
+ALOT.US,D,20190711,000000,25.305,25.305,24.303,24.697,49810,0
+ALOT.US,D,20190712,000000,24.697,24.913,24.097,24.677,38109,0
+ALOT.US,D,20190715,000000,24.784,24.853,24.107,24.481,87934,0
+ALOT.US,D,20190716,000000,24.441,24.765,24.363,24.637,31459,0
+ALOT.US,D,20190717,000000,24.569,24.76,23.745,24.441,44520,0
+ALOT.US,D,20190718,000000,24.461,24.461,24.087,24.187,22911,0
+ALOT.US,D,20190719,000000,24.127,24.215,23.794,24.087,33928,0
+ALOT.US,D,20190722,000000,24.157,24.157,23.185,23.283,44527,0
+ALOT.US,D,20190723,000000,23.224,23.725,22.969,23.479,36639,0
+ALOT.US,D,20190724,000000,23.607,24.087,23.087,23.695,38927,0
+ALOT.US,D,20190725,000000,23.509,23.911,23.165,23.175,34277,0
+ALOT.US,D,20190726,000000,23.195,23.627,23.195,23.421,25237,0
+ALOT.US,D,20190729,000000,23.548,23.548,22.723,23.058,126335,0
+ALOT.US,D,20190730,000000,22.782,24.078,22.656,23.352,40288,0
+ALOT.US,D,20190731,000000,23.048,24.157,23.018,23.735,33554,0
+ALOT.US,D,20190801,000000,23.735,24.127,23.175,23.578,38135,0
+ALOT.US,D,20190802,000000,23.519,23.538,22.636,22.871,12041,0
+ALOT.US,D,20190805,000000,22.576,22.606,21.065,21.368,24747,0
+ALOT.US,D,20190806,000000,21.222,21.81,21.006,21.222,29884,0
+ALOT.US,D,20190807,000000,20.976,22.036,20.584,21.527,26233,0
+ALOT.US,D,20190808,000000,21.771,22.194,21.468,21.928,30652,0
+ALOT.US,D,20190809,000000,21.89,22.301,21.252,21.545,24006,0
+ALOT.US,D,20190812,000000,21.555,22.046,20.77,21.349,46393,0
+ALOT.US,D,20190813,000000,21.287,21.88,20.721,21.791,30605,0
+ALOT.US,D,20190814,000000,21.594,22.606,21.036,22.321,60810,0
+ALOT.US,D,20190815,000000,22.194,22.537,21.885,22.124,25464,0
+ALOT.US,D,20190816,000000,22.204,22.646,21.604,22.301,16284,0
+ALOT.US,D,20190819,000000,22.468,22.855,22.096,22.39,26584,0
+ALOT.US,D,20190820,000000,22.566,22.763,22.086,22.478,23554,0
+ALOT.US,D,20190821,000000,22.626,22.636,21.664,21.664,26171,0
+ALOT.US,D,20190822,000000,21.88,21.928,21.614,21.918,15446,0
+ALOT.US,D,20190823,000000,21.81,21.871,20.386,20.761,18621,0
+ALOT.US,D,20190826,000000,20.976,21.359,20.191,21.349,23785,0
+ALOT.US,D,20190827,000000,21.428,21.545,19.789,19.907,23457,0
+ALOT.US,D,20190828,000000,17.668,17.668,14.753,15.784,425847,0
+ALOT.US,D,20190829,000000,16.048,16.569,15.656,15.774,83288,0
+ALOT.US,D,20190830,000000,15.784,16.196,15.048,16.128,90597,0
+ALOT.US,D,20190903,000000,15.832,15.922,14.88,15.205,50883,0
+ALOT.US,D,20190904,000000,15.215,15.283,14.527,15.019,60562,0
+ALOT.US,D,20190905,000000,14.979,15.274,14.868,15.264,44196,0
+ALOT.US,D,20190906,000000,15.166,15.283,15.077,15.224,40018,0
+ALOT.US,D,20190909,000000,15.215,15.46,14.793,15.283,64758,0
+ALOT.US,D,20190910,000000,15.224,15.755,15.126,15.725,95171,0
+ALOT.US,D,20190911,000000,15.696,16.274,14.743,16.108,43118,0
+ALOT.US,D,20190912,000000,16.226,16.344,15.65,16.118,46393,0
+ALOT.US,D,20190913,000000,16.058,16.453,15.684,16.325,32235,0
+ALOT.US,D,20190916,000000,16.206,17.222,15.733,17.014,39277,0
+ALOT.US,D,20190917,000000,16.936,16.936,15.524,15.586,157257,0
+ALOT.US,D,20190918,000000,15.329,15.96,15.329,15.674,62443,0
+ALOT.US,D,20190919,000000,15.536,15.96,14.945,15.427,119514,0
+ALOT.US,D,20190920,000000,15.477,15.723,15.29,15.487,76904,0
+ALOT.US,D,20190923,000000,15.477,15.546,14.984,15.27,56800,0
+ALOT.US,D,20190924,000000,15.181,15.279,14.678,15.23,79466,0
+ALOT.US,D,20190925,000000,15.112,15.713,15.112,15.566,32949,0
+ALOT.US,D,20190926,000000,15.536,16.408,15.496,15.684,77575,0
+ALOT.US,D,20190927,000000,15.733,15.989,15.279,15.369,22610,0
+ALOT.US,D,20190930,000000,15.437,16.403,15.25,15.94,68230,0
+ALOT.US,D,20191001,000000,15.98,16.226,15.526,15.773,34890,0
+ALOT.US,D,20191002,000000,15.674,15.97,15.379,15.388,42902,0
+ALOT.US,D,20191003,000000,15.398,15.477,14.757,14.885,59606,0
+ALOT.US,D,20191004,000000,14.885,15.299,14.885,15.25,35102,0
+ALOT.US,D,20191007,000000,15.191,15.417,15.033,15.359,21340,0
+ALOT.US,D,20191008,000000,15.24,15.516,14.954,15.181,34683,0
+ALOT.US,D,20191009,000000,15.279,15.388,15.033,15.092,29703,0
+ALOT.US,D,20191010,000000,15.014,15.654,15.014,15.526,45631,0
+ALOT.US,D,20191011,000000,15.536,16.138,15.477,15.97,35878,0
+ALOT.US,D,20191014,000000,15.536,16.078,15.024,15.477,62774,0
+ALOT.US,D,20191015,000000,15.388,15.861,15.181,15.694,31512,0
+ALOT.US,D,20191016,000000,15.684,15.989,15.379,15.713,23137,0
+ALOT.US,D,20191017,000000,15.624,16.029,15.624,15.93,38569,0
+ALOT.US,D,20191018,000000,15.851,16.128,15.427,15.526,39015,0
+ALOT.US,D,20191021,000000,15.586,15.93,15.437,15.871,30381,0
+ALOT.US,D,20191022,000000,15.881,16.078,15.664,15.98,29729,0
+ALOT.US,D,20191023,000000,16.078,16.118,15.614,15.694,30387,0
+ALOT.US,D,20191024,000000,15.802,15.802,15.279,15.339,19469,0
+ALOT.US,D,20191025,000000,15.329,15.556,15.26,15.379,12825,0
+ALOT.US,D,20191028,000000,15.516,15.881,15.369,15.634,13732,0
+ALOT.US,D,20191029,000000,15.624,15.851,15.25,15.457,25436,0
+ALOT.US,D,20191030,000000,15.487,15.812,15.22,15.477,12863,0
+ALOT.US,D,20191031,000000,15.487,15.664,15.279,15.634,18779,0
+ALOT.US,D,20191101,000000,15.713,16.009,15.506,16.009,23763,0
+ALOT.US,D,20191104,000000,16.019,16.502,15.764,16.118,28340,0
+ALOT.US,D,20191105,000000,16.226,16.355,16.019,16.226,12591,0
+ALOT.US,D,20191106,000000,16.118,16.423,16.098,16.216,12680,0
+ALOT.US,D,20191107,000000,16.275,16.393,15.969,16.255,23463,0
+ALOT.US,D,20191108,000000,16.176,16.542,16.069,16.453,17402,0
+ALOT.US,D,20191111,000000,16.403,16.739,16.091,16.552,22735,0
+ALOT.US,D,20191112,000000,16.408,16.63,16.138,16.186,12265,0
+ALOT.US,D,20191113,000000,16.152,16.236,15.812,15.871,24917,0
+ALOT.US,D,20191114,000000,15.97,15.989,15.783,15.921,5134,0
+ALOT.US,D,20191115,000000,15.989,16.088,15.812,15.812,8570,0
+ALOT.US,D,20191118,000000,15.783,15.94,15.773,15.881,8609,0
+ALOT.US,D,20191119,000000,16.019,16.068,15.713,15.93,16361,0
+ALOT.US,D,20191120,000000,15.871,15.97,15.369,15.417,17615,0
+ALOT.US,D,20191121,000000,15.279,15.836,14.55,14.777,85731,0
+ALOT.US,D,20191122,000000,14.757,14.935,14.688,14.836,58205,0
+ALOT.US,D,20191125,000000,14.855,15.014,14.807,14.954,27040,0
+ALOT.US,D,20191126,000000,14.954,15.624,14.954,15.245,22214,0
+ALOT.US,D,20191127,000000,15.072,15.289,14.827,15.171,30822,0
+ALOT.US,D,20191129,000000,15.043,15.329,15.024,15.23,4043,0
+ALOT.US,D,20191202,000000,15.24,15.24,14.817,14.945,10082,0
+ALOT.US,D,20191203,000000,14.945,15.033,14.294,14.403,29494,0
+ALOT.US,D,20191204,000000,13.909,14.343,13.554,13.969,113943,0
+ALOT.US,D,20191205,000000,14.096,14.096,13.692,13.801,47514,0
+ALOT.US,D,20191206,000000,13.899,14.126,13.846,13.939,65593,0
+ALOT.US,D,20191209,000000,13.909,13.998,13.861,13.861,41494,0
+ALOT.US,D,20191210,000000,13.899,13.959,13.801,13.949,57933,0
+ALOT.US,D,20191211,000000,14.038,14.038,13.811,13.879,39616,0
+ALOT.US,D,20191212,000000,13.841,13.946,13.761,13.851,20483,0
+ALOT.US,D,20191213,000000,13.899,13.949,13.791,13.851,77232,0
+ALOT.US,D,20191216,000000,13.899,13.899,13.327,13.407,101074,0
+ALOT.US,D,20191217,000000,13.535,13.683,13.209,13.397,102186,0
+ALOT.US,D,20191218,000000,13.526,13.674,13.426,13.625,54281,0
+ALOT.US,D,20191219,000000,13.625,14.001,13.476,13.625,78072,0
+ALOT.US,D,20191220,000000,13.644,13.862,13.327,13.347,96241,0
+ALOT.US,D,20191223,000000,13.367,13.654,13.347,13.575,43682,0
+ALOT.US,D,20191224,000000,13.486,13.753,13.486,13.625,16200,0
+ALOT.US,D,20191226,000000,13.625,13.734,13.377,13.565,18386,0
+ALOT.US,D,20191227,000000,13.516,13.684,13.446,13.625,29267,0
+ALOT.US,D,20191230,000000,13.635,14.021,13.635,13.664,28304,0
+ALOT.US,D,20191231,000000,13.724,13.813,13.476,13.595,44946,0
+ALOT.US,D,20200102,000000,13.605,13.778,13.129,13.575,30218,0
+ALOT.US,D,20200103,000000,13.615,13.778,13.327,13.595,32038,0
+ALOT.US,D,20200106,000000,13.625,13.763,13.476,13.585,26240,0
+ALOT.US,D,20200107,000000,13.486,13.605,13.377,13.446,11991,0
+ALOT.US,D,20200108,000000,13.417,13.417,13.228,13.238,18865,0
+ALOT.US,D,20200109,000000,13.347,13.347,12.931,13.04,35115,0
+ALOT.US,D,20200110,000000,13.1,13.258,12.882,13.209,25605,0
+ALOT.US,D,20200113,000000,13.189,13.189,13.02,13.149,16620,0
+ALOT.US,D,20200114,000000,13.179,13.258,13.07,13.119,16108,0
+ALOT.US,D,20200115,000000,13,13.298,12.921,13.199,50264,0
+ALOT.US,D,20200116,000000,13.337,13.436,13.03,13.189,20464,0
+ALOT.US,D,20200117,000000,13.308,13.377,13.09,13.139,17849,0
+ALOT.US,D,20200121,000000,13.01,13.06,12.683,12.753,31521,0
+ALOT.US,D,20200122,000000,12.396,12.683,12.396,12.594,98619,0
+ALOT.US,D,20200123,000000,12.549,12.614,12.436,12.555,15285,0
+ALOT.US,D,20200124,000000,12.555,12.688,12.386,12.396,20416,0
+ALOT.US,D,20200127,000000,12.396,13.872,12.386,13.833,49230,0
+ALOT.US,D,20200128,000000,13.823,13.843,12.991,13.1,32648,0
+ALOT.US,D,20200129,000000,13.199,13.199,12.584,12.882,53166,0
+ALOT.US,D,20200130,000000,12.812,12.891,12.634,12.634,25918,0
+ALOT.US,D,20200131,000000,12.753,12.753,12.287,12.327,58333,0
+ALOT.US,D,20200203,000000,12.485,12.664,12.485,12.584,13643,0
+ALOT.US,D,20200204,000000,12.703,12.951,12.703,12.872,12208,0
+ALOT.US,D,20200205,000000,12.721,13.02,12.693,12.941,15105,0
+ALOT.US,D,20200206,000000,13.179,13.179,12.723,12.882,23519,0
+ALOT.US,D,20200207,000000,12.807,12.961,12.782,12.882,14262,0
+ALOT.US,D,20200210,000000,12.891,12.926,12.644,12.773,15526,0
+ALOT.US,D,20200211,000000,12.849,12.941,12.773,12.773,31840,0
+ALOT.US,D,20200212,000000,12.921,13.03,12.733,12.961,32254,0
+ALOT.US,D,20200213,000000,12.882,12.991,12.792,12.991,28241,0
+ALOT.US,D,20200214,000000,13.03,13.03,12.723,12.872,20967,0
+ALOT.US,D,20200218,000000,12.882,12.911,12.604,12.812,26249,0
+ALOT.US,D,20200219,000000,12.931,12.946,12.634,12.683,16307,0
+ALOT.US,D,20200220,000000,12.683,12.743,12.312,12.535,25568,0
+ALOT.US,D,20200221,000000,12.574,12.574,12.317,12.317,19851,0
+ALOT.US,D,20200224,000000,12.287,12.444,12.138,12.138,14310,0
+ALOT.US,D,20200225,000000,12.148,12.199,11.484,11.692,43702,0
+ALOT.US,D,20200226,000000,11.673,11.871,11.157,11.435,18532,0
+ALOT.US,D,20200227,000000,11.375,11.484,10.9,10.949,42293,0
+ALOT.US,D,20200228,000000,10.434,10.9,10.29,10.761,36449,0
+ALOT.US,D,20200302,000000,10.761,11.197,10.566,11.197,14369,0
+ALOT.US,D,20200303,000000,11.197,11.668,10.85,11.108,25962,0
+ALOT.US,D,20200304,000000,11.177,11.415,11.029,11.415,30239,0
+ALOT.US,D,20200305,000000,11.078,11.422,11.009,11.088,34032,0
+ALOT.US,D,20200306,000000,10.88,11.048,10.662,10.741,36401,0
+ALOT.US,D,20200309,000000,10.137,10.404,9.513,9.592,17830,0
+ALOT.US,D,20200310,000000,9.78,10.133,9.4233,10.087,31934,0
+ALOT.US,D,20200311,000000,9.572,11.252,9.463,10.057,35055,0
+ALOT.US,D,20200312,000000,9.0567,9.2549,7.9454,8.6802,131259,0
+ALOT.US,D,20200313,000000,9.3639,9.681,8.7198,9.612,69088,0
+ALOT.US,D,20200316,000000,8.7198,9.711,8.0064,8.0064,112597,0
+ALOT.US,D,20200317,000000,8.1154,9.1657,8.1154,9.1657,38773,0
+ALOT.US,D,20200318,000000,8.6405,8.9706,7.4515,7.4515,60703,0
+ALOT.US,D,20200319,000000,7.2335,8.3928,7.065,8.3234,48621,0
+ALOT.US,D,20200320,000000,8.0064,8.3234,5.2418,6.6687,246799,0
+ALOT.US,D,20200323,000000,6.8867,6.9263,5.7539,6.8272,42102,0
+ALOT.US,D,20200324,000000,6.8371,7.6985,6.8371,7.61,62253,0
+ALOT.US,D,20200325,000000,7.51,8.47,7.41,8.36,72213,0
+ALOT.US,D,20200326,000000,8.25,9.11,8.25,9.07,58752,0
+ALOT.US,D,20200327,000000,8.64,8.82,7.94,7.95,69192,0
+ALOT.US,D,20200330,000000,7.9,8.22,7.41,8.19,31029,0
+ALOT.US,D,20200331,000000,8.05,8.37,7.5413,7.76,29619,0
+ALOT.US,D,20200401,000000,7.36,7.96,6.94,7.3,45630,0
+ALOT.US,D,20200402,000000,7.26,7.7699,6.73,6.96,21907,0
+ALOT.US,D,20200403,000000,6.84,6.92,6.01,6.1,26949,0
+ALOT.US,D,20200406,000000,6.5,6.7996,6.05,6.74,26086,0
+ALOT.US,D,20200407,000000,6.81,6.97,5.73,5.89,76290,0
+ALOT.US,D,20200408,000000,5.99,6.25,5.51,6.03,60506,0
+ALOT.US,D,20200409,000000,6.015,6.73,5.99,6.4,46472,0
+ALOT.US,D,20200413,000000,6.28,6.75,5.88,6.15,25734,0
+ALOT.US,D,20200414,000000,6.39,6.5,6.14,6.25,21011,0
+ALOT.US,D,20200415,000000,6.02,6.19,5.76,6.01,25200,0
+ALOT.US,D,20200416,000000,5.92,5.94,5.5342,5.68,27875,0
+ALOT.US,D,20200417,000000,5.93,6.02,5.72,5.89,26345,0
+ALOT.US,D,20200420,000000,5.72,5.9927,5.5326,5.55,21668,0
+ALOT.US,D,20200421,000000,5.5,5.765,5.5,5.52,51038,0
+ALOT.US,D,20200422,000000,5.92,5.9699,5.5,5.65,67846,0
+ALOT.US,D,20200423,000000,5.67,6.2093,5.435,5.51,35064,0
+ALOT.US,D,20200424,000000,5.41,5.9,5.41,5.89,9725,0
+ALOT.US,D,20200427,000000,6.1,6.3,5.91,6.22,19778,0
+ALOT.US,D,20200428,000000,6.31,6.9499,6.18,6.33,22974,0
+ALOT.US,D,20200429,000000,6.59,7.45,6.5681,7.245,86660,0
+ALOT.US,D,20200430,000000,7.06,7.345,6.37,7.03,36408,0
+ALOT.US,D,20200501,000000,7,7.2,6.365,6.87,48916,0
+ALOT.US,D,20200504,000000,6.73,7.01,6.36,6.99,31737,0
+ALOT.US,D,20200505,000000,7.1,7.15,6.54,6.71,39565,0
+ALOT.US,D,20200506,000000,6.75,6.79,6.33,6.71,51737,0
+ALOT.US,D,20200507,000000,6.71,6.76,6.389,6.51,23873,0
+ALOT.US,D,20200508,000000,6.3625,7.21,6.3625,7.01,23883,0
+ALOT.US,D,20200511,000000,6.8572,7.11,6.6945,6.85,29232,0
+ALOT.US,D,20200512,000000,6.85,6.91,6.33,6.39,51002,0
+ALOT.US,D,20200513,000000,6.13,6.575,5.925,5.97,34478,0
+ALOT.US,D,20200514,000000,5.83,6.2,5.55,6.08,53347,0
+ALOT.US,D,20200515,000000,6.13,6.13,5.77,5.85,15114,0
+ALOT.US,D,20200518,000000,6.2,6.39,5.89,6.26,46418,0
+ALOT.US,D,20200519,000000,6.2,6.2,5.5,5.86,165102,0
+ALOT.US,D,20200520,000000,6,6.49,5.86,6.1,74404,0
+ALOT.US,D,20200521,000000,6.05,6.73,6,6.19,13113,0
+ALOT.US,D,20200522,000000,6.15,6.34,6.075,6.19,14686,0
+ALOT.US,D,20200526,000000,6.42,6.5514,6.11,6.23,68259,0
+ALOT.US,D,20200527,000000,6.4,6.465,6.11,6.31,58112,0
+ALOT.US,D,20200528,000000,6.38,6.7,6.24,6.52,29352,0
+ALOT.US,D,20200529,000000,6.48,6.63,6.39,6.43,21577,0
+ALOT.US,D,20200601,000000,6.5,6.73,6.435,6.59,58334,0
+ALOT.US,D,20200602,000000,6.63,6.63,6.2,6.25,24939,0
+ALOT.US,D,20200603,000000,6.33,6.7067,6.0764,6.32,38983,0
+ALOT.US,D,20200604,000000,6.4,6.675,6.345,6.63,31817,0
+ALOT.US,D,20200605,000000,7.02,7.72,6.61,6.84,54845,0
+ALOT.US,D,20200608,000000,6.94,8,6.94,8,64941,0
+ALOT.US,D,20200609,000000,7.78,8.35,7.49,8.22,53586,0
+ALOT.US,D,20200610,000000,8.23,8.27,7.76,8.2,42600,0
+ALOT.US,D,20200611,000000,8.1,8.1,7.27,7.34,68607,0
+ALOT.US,D,20200612,000000,7.84,7.9099,6.45,6.81,47632,0
+ALOT.US,D,20200615,000000,6.77,6.985,6.7,6.92,23193,0
+ALOT.US,D,20200616,000000,7.19,7.19,6.7,6.83,52464,0
+ALOT.US,D,20200617,000000,6.8601,7.09,6.7,6.99,35271,0
+ALOT.US,D,20200618,000000,6.92,6.97,6.73,6.93,24638,0
+ALOT.US,D,20200619,000000,6.98,7.05,6.585,6.75,55714,0
+ALOT.US,D,20200622,000000,6.78,6.9,6.72,6.81,33005,0
+ALOT.US,D,20200623,000000,6.74,6.96,6.71,6.76,46264,0
+ALOT.US,D,20200624,000000,6.7,6.88,6.68,6.72,69917,0
+ALOT.US,D,20200625,000000,6.68,6.86,6.36,6.7,95012,0
+ALOT.US,D,20200626,000000,6.7,7.05,6.16,6.85,724618,0
+ALOT.US,D,20200629,000000,7.05,8.55,6.8601,7.72,83925,0
+ALOT.US,D,20200630,000000,7.5001,8.16,7.5001,7.96,54663,0
+ALOT.US,D,20200701,000000,7.92,7.99,7.67,7.72,14617,0
+ALOT.US,D,20200702,000000,7.76,7.98,7.56,7.88,6756,0
+ALOT.US,D,20200706,000000,7.95,8.11,7.76,7.87,32912,0
+ALOT.US,D,20200707,000000,7.73,7.86,7.53,7.78,13955,0
+ALOT.US,D,20200708,000000,7.81,7.895,7.28,7.4,79299,0
+ALOT.US,D,20200709,000000,7.4,7.45,6.98,7,99878,0
+ALOT.US,D,20200710,000000,7.07,7.22,6.74,6.77,55603,0
+ALOT.US,D,20200713,000000,6.89,7.01,6.66,6.77,59587,0
+ALOT.US,D,20200714,000000,6.75,6.92,6.62,6.9,81647,0
+ALOT.US,D,20200715,000000,7.07,7.68,6.98,7.24,14158,0
+ALOT.US,D,20200716,000000,7.27,7.35,6.9,7.09,11882,0
+ALOT.US,D,20200717,000000,6.44,7.44,6.36,7.44,17005,0
+ALOT.US,D,20200720,000000,7.44,7.47,7.08,7.26,13398,0
+ALOT.US,D,20200721,000000,7.32,7.45,6.96,7.07,9716,0
+ALOT.US,D,20200722,000000,7.1799,7.1799,6.8,7,19600,0
+ALOT.US,D,20200723,000000,7.04,7.2,6.82,6.9,26052,0
+ALOT.US,D,20200724,000000,6.93,7.085,6.91,6.91,4547,0
+ALOT.US,D,20200727,000000,6.99,7.2,6.7751,7.15,31421,0
+ALOT.US,D,20200728,000000,7.04,7.2899,6.82,7.14,6350,0
+ALOT.US,D,20200729,000000,7.1,7.17,6.9001,7,5637,0
+ALOT.US,D,20200730,000000,6.96,7.08,6.75,7.08,7356,0
+ALOT.US,D,20200731,000000,7.06,7.06,6.8123,6.88,7744,0
+ALOT.US,D,20200803,000000,6.99,6.99,6.72,6.78,17534,0
+ALOT.US,D,20200804,000000,6.84,6.86,6.7097,6.83,9053,0
+ALOT.US,D,20200805,000000,6.78,6.94,6.67,6.75,8944,0
+ALOT.US,D,20200806,000000,6.8,6.89,6.8,6.84,5926,0
+ALOT.US,D,20200807,000000,6.87,7.3,6.87,7.18,13151,0
+ALOT.US,D,20200810,000000,7.2,7.2,7.01,7.17,2993,0
+ALOT.US,D,20200811,000000,7.32,7.6,7.155,7.6,15290,0
+ALOT.US,D,20200812,000000,7.63,7.99,7.5,7.74,11443,0
+ALOT.US,D,20200813,000000,7.64,7.64,7.4333,7.6,1439,0
+ALOT.US,D,20200814,000000,7.52,7.52,7.23,7.48,16641,0
+ALOT.US,D,20200817,000000,7.32,7.51,7.1653,7.3,5141,0
+ALOT.US,D,20200818,000000,7.29,7.68,7.05,7.61,25953,0
+ALOT.US,D,20200819,000000,7.2224,7.67,7.2224,7.54,5069,0
+ALOT.US,D,20200820,000000,7.46,7.76,7.4,7.54,14370,0
+ALOT.US,D,20200821,000000,7.49,7.73,7.4,7.73,12781,0
+ALOT.US,D,20200824,000000,7.58,7.58,7.4,7.5,4196,0
+ALOT.US,D,20200825,000000,7.42,7.5,7.4,7.5,8274,0
+ALOT.US,D,20200826,000000,7.46,7.46,6.85,6.85,11154,0
+ALOT.US,D,20200827,000000,6.85,7.14,6.82,6.93,10256,0
+ALOT.US,D,20200828,000000,6.99,7.09,6.85,6.96,6756,0
+ALOT.US,D,20200831,000000,6.93,6.96,6.82,6.85,4527,0
+ALOT.US,D,20200901,000000,6.87,6.9,6.82,6.9,13454,0
+ALOT.US,D,20200902,000000,6.93,6.96,6.77,6.96,6477,0
+ALOT.US,D,20200903,000000,6.8542,6.9599,6.64,6.83,18728,0
+ALOT.US,D,20200904,000000,6.84,6.93,6.68,6.93,29850,0
+ALOT.US,D,20200908,000000,6.87,6.99,6.53,6.63,18219,0
+ALOT.US,D,20200909,000000,7,7.62,6.77,7.15,61752,0
+ALOT.US,D,20200910,000000,7.23,7.37,7,7.3,53166,0
+ALOT.US,D,20200911,000000,7.25,7.5,7.15,7.32,63948,0
+ALOT.US,D,20200914,000000,7.38,7.5,7.18,7.3,35530,0
+ALOT.US,D,20200915,000000,7.35,7.495,7.07,7.4,47323,0
+ALOT.US,D,20200916,000000,7.5,7.92,7.29,7.37,44814,0
+ALOT.US,D,20200917,000000,7.37,7.9,7.37,7.79,17883,0
+ALOT.US,D,20200918,000000,7.82,7.99,7.7,7.99,15986,0
+ALOT.US,D,20200921,000000,7.93,7.93,7.61,7.69,42206,0
+ALOT.US,D,20200922,000000,7.65,7.975,7.55,7.65,13530,0
+ALOT.US,D,20200923,000000,7.62,7.79,7.54,7.57,3764,0
+ALOT.US,D,20200924,000000,7.56,7.705,7.32,7.57,4835,0
+ALOT.US,D,20200925,000000,7.74,7.98,7.65,7.79,13639,0
+ALOT.US,D,20200928,000000,7.72,7.72,7.46,7.46,27477,0
+ALOT.US,D,20200929,000000,7.47,7.62,7.4636,7.53,3572,0
+ALOT.US,D,20200930,000000,7.58,8.19,7.58,8.02,18286,0
+ALOT.US,D,20201001,000000,8.06,8.58,8,8,29959,0
+ALOT.US,D,20201002,000000,8,8.2,7.36,8.08,12441,0
+ALOT.US,D,20201005,000000,8.07,8.3,7.56,7.67,14344,0
+ALOT.US,D,20201006,000000,7.82,7.9985,7.555,7.8,10499,0
+ALOT.US,D,20201007,000000,8.05,8.05,7.55,7.55,12209,0
+ALOT.US,D,20201008,000000,7.56,8.1699,7.56,7.99,7446,0
+ALOT.US,D,20201009,000000,7.94,7.99,7.78,7.9,7129,0
+ALOT.US,D,20201012,000000,7.91,7.99,7.88,7.88,12923,0
+ALOT.US,D,20201013,000000,7.97,7.98,7.7,7.7,4912,0
+ALOT.US,D,20201014,000000,7.64,7.9012,7.64,7.84,5288,0
+ALOT.US,D,20201015,000000,7.66,7.7899,7.65,7.65,7826,0
+ALOT.US,D,20201016,000000,7.82,8.15,7.82,7.92,13574,0
+ALOT.US,D,20201019,000000,8.03,8.31,7.92,8.23,13534,0
+ALOT.US,D,20201020,000000,8.52,8.8145,8.5,8.52,19035,0
+ALOT.US,D,20201021,000000,8.49,8.49,8.15,8.32,6766,0
+ALOT.US,D,20201022,000000,8.2,8.2,8,8,3732,0
+ALOT.US,D,20201023,000000,8,8.3136,8,8.3136,2848,0
+ALOT.US,D,20201026,000000,8,8.211,8,8.01,15660,0
+ALOT.US,D,20201027,000000,8.0756,8.0756,8,8.07,4239,0
+ALOT.US,D,20201028,000000,7.99,8,7.91,7.91,7971,0
+ALOT.US,D,20201029,000000,7.94,7.9778,7.91,7.91,3198,0
+ALOT.US,D,20201030,000000,7.91,7.98,7.9,7.9,8416,0
+ALOT.US,D,20201102,000000,8,8.0886,7.89,7.89,2233,0
+ALOT.US,D,20201103,000000,7.98,7.98,7.71,7.71,467,0
+ALOT.US,D,20201104,000000,7.86,7.86,7.7,7.82,1673,0
+ALOT.US,D,20201105,000000,7.76,8.175,7.76,8.02,9260,0
+ALOT.US,D,20201106,000000,8,8.321,8,8.321,10841,0
+ALOT.US,D,20201109,000000,8.5,8.9599,8.5,8.56,5592,0
+ALOT.US,D,20201110,000000,8.9,9.11,8.86,9,11698,0
+ALOT.US,D,20201111,000000,8.795,9.2497,8.795,8.97,3633,0
+ALOT.US,D,20201112,000000,8.94,8.94,8.43,8.6,8720,0
+ALOT.US,D,20201113,000000,8.6,8.88,8.6,8.7,1355,0
+ALOT.US,D,20201116,000000,8.67,9.16,8.527,9,5911,0
+ALOT.US,D,20201117,000000,8.8,9.17,8.685,9.06,64351,0
+ALOT.US,D,20201118,000000,9.07,9.19,9.05,9.19,4931,0
+ALOT.US,D,20201119,000000,9.2,9.5,9.2,9.42,20347,0
+ALOT.US,D,20201120,000000,9.3712,10.2199,9.24,9.82,64622,0
+ALOT.US,D,20201123,000000,9.91,10.5219,9.8501,9.95,10397,0
+ALOT.US,D,20201124,000000,9.98,10.21,9.8,9.9116,17723,0
+ALOT.US,D,20201125,000000,10.1,10.1,9.6847,9.82,12433,0
+ALOT.US,D,20201127,000000,9.98,10,9.9227,10,3711,0
+ALOT.US,D,20201130,000000,10,10.135,9.7743,10.03,13702,0
+ALOT.US,D,20201201,000000,10.1,10.24,10.1,10.18,6824,0
+ALOT.US,D,20201202,000000,10.2989,10.3,10.2,10.26,1877,0
+ALOT.US,D,20201203,000000,10.2601,11.05,10.2601,11.05,25601,0
+ALOT.US,D,20201204,000000,11,12,10.825,12,26651,0
+ALOT.US,D,20201207,000000,12.22,12.7238,11.07,11.75,61863,0
+ALOT.US,D,20201208,000000,11.52,11.735,11.5,11.68,27023,0
+ALOT.US,D,20201209,000000,11.73,11.73,10.885,10.98,10735,0
+ALOT.US,D,20201210,000000,10.89,11.1725,10.35,11.17,13586,0
+ALOT.US,D,20201211,000000,10.91,10.99,10.375,10.99,5375,0
+ALOT.US,D,20201214,000000,10.75,10.97,10.75,10.89,3544,0
+ALOT.US,D,20201215,000000,10.824,10.8285,10.75,10.75,2113,0
+ALOT.US,D,20201216,000000,10.5186,10.65,10.35,10.35,14853,0
+ALOT.US,D,20201217,000000,10.38,10.85,10.04,10.5,25507,0
+ALOT.US,D,20201218,000000,10.56,10.9227,10.5,10.5,22153,0
+ALOT.US,D,20201221,000000,10.4,10.51,10.01,10.1,7344,0
+ALOT.US,D,20201222,000000,10.01,10.5068,10.01,10.3,11858,0
+ALOT.US,D,20201223,000000,10.36,10.36,10.3,10.31,2455,0
+ALOT.US,D,20201224,000000,10.3,10.43,10.3,10.31,2079,0
+ALOT.US,D,20201228,000000,10.32,10.33,10.14,10.3,6688,0
+ALOT.US,D,20201229,000000,10.415,10.415,10.3,10.38,7603,0
+ALOT.US,D,20201230,000000,10.36,10.3622,10.3,10.3,3390,0
+ALOT.US,D,20201231,000000,10.35,10.7449,10.32,10.65,6149,0
+ALOT.US,D,20210104,000000,10.71,10.93,10.51,10.92,12639,0
+ALOT.US,D,20210105,000000,10.8,10.93,10.55,10.72,3678,0
+ALOT.US,D,20210106,000000,10.9765,10.9765,10.6483,10.7,12758,0
+ALOT.US,D,20210107,000000,10.83,10.83,10.51,10.51,6907,0
+ALOT.US,D,20210108,000000,10.57,10.6014,10.25,10.25,4190,0
+ALOT.US,D,20210111,000000,10.18,10.6,10.1601,10.6,8041,0
+ALOT.US,D,20210112,000000,10.6,10.6001,10.45,10.55,1588,0
+ALOT.US,D,20210113,000000,11.77,11.96,10.45,10.54,7055,0
+ALOT.US,D,20210114,000000,10.64,11,10.55,11,7038,0
+ALOT.US,D,20210115,000000,10.96,10.96,10.25,10.4,4889,0
+ALOT.US,D,20210119,000000,10.32,10.68,10.32,10.43,13768,0
+ALOT.US,D,20210120,000000,10.49,10.55,10.37,10.47,54936,0
+ALOT.US,D,20210121,000000,10.5702,10.7,10.48,10.48,5666,0
+ALOT.US,D,20210122,000000,10.3472,10.5506,10.3472,10.53,4369,0
+ALOT.US,D,20210125,000000,10.49,10.7,10.4,10.7,18095,0
+ALOT.US,D,20210126,000000,10.65,11.49,10.35,10.87,38675,0
+ALOT.US,D,20210127,000000,11.1853,11.25,10.94,11.21,14733,0
+ALOT.US,D,20210128,000000,11.25,11.25,11.07,11.22,1567,0
+ALOT.US,D,20210129,000000,11.2,11.45,10.7492,10.75,3197,0
+ALOT.US,D,20210201,000000,10.86,10.86,10.555,10.78,5672,0
+ALOT.US,D,20210202,000000,10.95,11.062,10.95,11,2718,0
+ALOT.US,D,20210203,000000,11.05,11.1,10.5743,11.05,19578,0
+ALOT.US,D,20210204,000000,10.97,11,10.6287,10.83,1761,0
+ALOT.US,D,20210205,000000,10.91,11.17,10.9,11.025,9865,0
+ALOT.US,D,20210208,000000,10.8,12.93,10.8,11.42,81105,0
+ALOT.US,D,20210209,000000,11.41,11.87,11.046,11.06,8225,0
+ALOT.US,D,20210210,000000,11.222,11.24,10.8,10.89,12933,0
+ALOT.US,D,20210211,000000,10.872,11.25,10.84,10.84,6986,0
+ALOT.US,D,20210212,000000,10.98,11.247,10.98,11.24,7595,0
+ALOT.US,D,20210216,000000,11.25,12.41,10.932,11.25,85191,0
+ALOT.US,D,20210217,000000,11.25,11.5,10.8704,10.91,20972,0
+ALOT.US,D,20210218,000000,11.1225,11.2169,10.87,11,52155,0
+ALOT.US,D,20210219,000000,11.06,11.41,11.06,11.14,60972,0
+ALOT.US,D,20210222,000000,11.335,11.335,11,11.15,14230,0
+ALOT.US,D,20210223,000000,11.47,11.47,11,11.15,44106,0
+ALOT.US,D,20210224,000000,10.8,11.32,10.8,11,13967,0
+ALOT.US,D,20210225,000000,11.2,11.29,11,11.25,9793,0
+ALOT.US,D,20210226,000000,11.6897,11.6897,11.1132,11.16,5606,0
+ALOT.US,D,20210301,000000,11.17,11.4,11.17,11.3,16929,0
+ALOT.US,D,20210302,000000,11.3,11.5232,11.25,11.5232,17950,0
+ALOT.US,D,20210303,000000,11.58,11.645,11.457,11.64,39986,0
+ALOT.US,D,20210304,000000,11.6,11.6,11.01,11.5,10710,0
+ALOT.US,D,20210305,000000,11.48,11.56,11.34,11.5,22133,0
+ALOT.US,D,20210308,000000,11.3156,11.6,11.3156,11.5,3149,0
+ALOT.US,D,20210309,000000,11.38,11.59,11.38,11.5,8453,0
+ALOT.US,D,20210310,000000,11.37,11.58,11.37,11.37,23904,0
+ALOT.US,D,20210311,000000,11.6,11.6,11.41,11.57,5204,0
+ALOT.US,D,20210312,000000,11.6,11.9577,11.55,11.55,28683,0
+ALOT.US,D,20210315,000000,12.51,12.51,11.51,11.55,9787,0
+ALOT.US,D,20210316,000000,11.705,11.75,11.5,11.71,13831,0
+ALOT.US,D,20210317,000000,11.55,12.75,11.55,12.19,32952,0
+ALOT.US,D,20210318,000000,12.19,12.19,11.995,12,2202,0
+ALOT.US,D,20210319,000000,12.19,12.31,12.02,12.31,7453,0
+ALOT.US,D,20210322,000000,12.32,12.65,12.0001,12.55,16406,0
+ALOT.US,D,20210323,000000,12.36,12.65,12.27,12.65,30590,0
+ALOT.US,D,20210324,000000,12.81,12.99,12.35,12.96,100455,0
+ALOT.US,D,20210325,000000,13,15.4462,13,14.75,238499,0
+ALOT.US,D,20210326,000000,14.75,14.75,13.891,14.2,13183,0
+ALOT.US,D,20210329,000000,14.56,14.75,13.9301,14.45,31874,0
+ALOT.US,D,20210330,000000,14.51,14.51,13.66,14.07,14555,0
+ALOT.US,D,20210331,000000,14,14.6999,13.4,13.4,44231,0
+ALOT.US,D,20210401,000000,13.39,14.16,13.3,13.68,46853,0
+ALOT.US,D,20210405,000000,13.91,14.13,13.68,13.99,8500,0
+ALOT.US,D,20210406,000000,13.99,14.1,13.75,14.05,11433,0
+ALOT.US,D,20210407,000000,14.124,15.13,13.54,14.26,87824,0
+ALOT.US,D,20210408,000000,14.25,14.47,13.8,14.25,18703,0
+ALOT.US,D,20210409,000000,14.37,14.9399,14.37,14.74,31923,0
+ALOT.US,D,20210412,000000,14.75,14.75,14.3701,14.44,18945,0
+ALOT.US,D,20210413,000000,14.31,14.5,14.2501,14.4,12842,0
+ALOT.US,D,20210414,000000,14.32,14.5001,14.25,14.5,24393,0
+ALOT.US,D,20210415,000000,14.5,14.74,14.36,14.69,21785,0
+ALOT.US,D,20210416,000000,14.61,15.24,14.4975,15.17,58538,0
+ALOT.US,D,20210419,000000,15.25,16.6,15.25,16.35,82404,0
+ALOT.US,D,20210420,000000,16.5,17.64,16.35,17.08,89330,0
+ALOT.US,D,20210421,000000,17.17,17.17,16.76,17.1,73379,0
+ALOT.US,D,20210422,000000,17.16,17.48,17.1,17.38,45552,0
+ALOT.US,D,20210423,000000,17.42,17.99,17.234,17.87,25234,0
+ALOT.US,D,20210426,000000,17.99,18.05,17.6,17.93,43077,0
+ALOT.US,D,20210427,000000,17.55,17.55,16.06,16.1,39987,0
+ALOT.US,D,20210428,000000,15.78,16.16,15.52,15.67,43165,0
+ALOT.US,D,20210429,000000,15.78,15.94,15.52,15.52,9094,0
+ALOT.US,D,20210430,000000,15.52,15.52,14.57,14.66,27298,0
+ALOT.US,D,20210503,000000,15.09,15.8905,15.09,15.79,47229,0
+ALOT.US,D,20210504,000000,15.73,16.4199,15.73,15.83,27682,0
+ALOT.US,D,20210505,000000,15.99,16.24,15.78,15.98,12619,0
+ALOT.US,D,20210506,000000,15.98,16.01,15.53,15.92,14307,0
+ALOT.US,D,20210507,000000,15.77,15.99,14.66,15.1,28988,0
+ALOT.US,D,20210510,000000,14.84,15.25,14.84,15.06,26089,0
+ALOT.US,D,20210511,000000,14.75,15.27,14.75,15.15,15031,0
+ALOT.US,D,20210512,000000,15.13,15.56,15.1,15.28,13163,0
+ALOT.US,D,20210513,000000,15.28,15.305,15.02,15.03,9089,0
+ALOT.US,D,20210514,000000,15.19,15.59,15.0786,15.31,18928,0
+ALOT.US,D,20210517,000000,15.25,15.625,15.25,15.56,11364,0
+ALOT.US,D,20210518,000000,15.48,16.22,15.48,15.74,10305,0
+ALOT.US,D,20210519,000000,15.73,16.2299,15.7,15.92,5036,0
+ALOT.US,D,20210520,000000,15.93,16.28,15.835,16.18,8164,0
+ALOT.US,D,20210521,000000,16.18,17.1,16.17,16.89,20962,0
+ALOT.US,D,20210524,000000,16.89,16.89,16.42,16.85,19995,0
+ALOT.US,D,20210525,000000,16.85,16.86,16.54,16.64,9746,0
+ALOT.US,D,20210526,000000,16.86,17,16.23,16.57,6918,0
+ALOT.US,D,20210527,000000,16.27,16.74,16.23,16.24,5822,0
+ALOT.US,D,20210528,000000,16.17,16.25,16.0521,16.25,4602,0
+ALOT.US,D,20210601,000000,16.36,16.54,16.1385,16.42,19429,0
+ALOT.US,D,20210602,000000,16.35,16.59,16.14,16.19,19742,0
+ALOT.US,D,20210603,000000,16.2,16.29,15.6861,16.15,5151,0
+ALOT.US,D,20210604,000000,16.02,16.19,15.71,15.71,6598,0
+ALOT.US,D,20210607,000000,15.8,15.8,15.3,15.355,23807,0
+ALOT.US,D,20210608,000000,15.33,15.39,15.3009,15.34,15883,0
+ALOT.US,D,20210609,000000,15.31,15.56,15.13,15.56,25510,0
+ALOT.US,D,20210610,000000,15.59,15.61,15.0101,15.2,24056,0
+ALOT.US,D,20210611,000000,15.2,15.2,14.75,14.75,9041,0
+ALOT.US,D,20210614,000000,14.75,14.9985,14.75,14.8,12928,0
+ALOT.US,D,20210615,000000,14.42,14.665,13.84,14.43,54341,0
+ALOT.US,D,20210616,000000,14.18,14.67,13.75,14.05,10014,0
+ALOT.US,D,20210617,000000,14.25,14.42,13.812,14.28,13118,0
+ALOT.US,D,20210618,000000,14.27,14.28,13.84,14.14,43738,0
+ALOT.US,D,20210621,000000,14.22,14.22,13.5,13.96,11542,0
+ALOT.US,D,20210622,000000,13.91,14.01,13.6701,13.98,2814,0
+ALOT.US,D,20210623,000000,14.04,14.04,13.83,13.96,9413,0
+ALOT.US,D,20210624,000000,13.96,14.04,13.88,14.0071,9866,0
+ALOT.US,D,20210625,000000,14.04,14.19,13.5,13.55,32681,0
+ALOT.US,D,20210628,000000,13.51,14.1,13.51,14.1,21949,0
+ALOT.US,D,20210629,000000,14.08,14.08,13.6401,13.945,8643,0
+ALOT.US,D,20210630,000000,13.78,14.41,13.78,13.92,5971,0
+ALOT.US,D,20210701,000000,13.955,14.4099,13.935,14.04,29052,0
+ALOT.US,D,20210702,000000,14.02,14.255,13.95,14.02,9151,0
+ALOT.US,D,20210706,000000,14.09,14.35,14.09,14.31,3552,0
+ALOT.US,D,20210707,000000,14.4,14.69,14.4,14.68,8078,0
+ALOT.US,D,20210708,000000,14.68,14.7,14.31,14.43,9332,0
+ALOT.US,D,20210709,000000,14.4,14.485,14.22,14.22,4674,0
+ALOT.US,D,20210712,000000,14.12,14.49,14.12,14.49,6981,0
+ALOT.US,D,20210713,000000,14.49,14.98,14.49,14.83,9435,0
+ALOT.US,D,20210714,000000,15.09,15.09,14.9737,15,4288,0
+ALOT.US,D,20210715,000000,15.02,15.24,14.49,14.5,6786,0
+ALOT.US,D,20210716,000000,14.49,14.99,14.3801,14.49,26662,0
+ALOT.US,D,20210719,000000,14.12,14.814,14.12,14.71,12898,0
+ALOT.US,D,20210720,000000,14.69,15.13,14.69,14.73,14678,0
+ALOT.US,D,20210721,000000,14.91,15.23,14.91,15.23,3357,0
+ALOT.US,D,20210722,000000,15.31,15.31,15.05,15.2,1794,0
+ALOT.US,D,20210723,000000,15.15,15.2,15.15,15.2,1041,0
+ALOT.US,D,20210726,000000,15.15,15.19,14.0101,15.19,10150,0
+ALOT.US,D,20210727,000000,15.2109,15.3329,15,15.25,13360,0
+ALOT.US,D,20210728,000000,14.6784,15.3048,14.6784,15.19,4784,0
+ALOT.US,D,20210729,000000,15.38,15.38,15.195,15.34,2318,0
+ALOT.US,D,20210730,000000,15.3,16.21,14.76,16.05,15440,0
+ALOT.US,D,20210802,000000,15.99,16.33,15.75,15.75,4998,0
+ALOT.US,D,20210803,000000,15.14,16.07,15.0827,16,19244,0
+ALOT.US,D,20210804,000000,15.84,16.81,15.793,16.1881,21816,0
+ALOT.US,D,20210805,000000,16.32,16.48,15.9873,16.2549,9319,0
+ALOT.US,D,20210806,000000,16.14,16.3064,15.75,15.75,3170,0
+ALOT.US,D,20210809,000000,15.76,16.49,15.5,16.46,13405,0
+ALOT.US,D,20210810,000000,16.14,16.14,15.5636,15.75,3309,0
+ALOT.US,D,20210811,000000,15.68,15.97,15.5,15.97,8804,0
+ALOT.US,D,20210812,000000,15.67,15.95,15.54,15.95,4201,0
+ALOT.US,D,20210813,000000,15.83,15.83,15.6665,15.6665,1264,0
+ALOT.US,D,20210816,000000,15.63,15.89,15.53,15.53,8506,0
+ALOT.US,D,20210817,000000,15.59,15.77,15.51,15.75,1429,0
+ALOT.US,D,20210818,000000,15.75,15.75,15.5,15.52,3839,0
+ALOT.US,D,20210819,000000,15.61,16.15,14.53,15.245,27801,0
+ALOT.US,D,20210820,000000,15.5162,15.5162,14.81,15.08,14953,0
+ALOT.US,D,20210823,000000,14.99,15.694,14.7901,15.15,4611,0
+ALOT.US,D,20210824,000000,15.08,15.5,15.07,15.45,3892,0
+ALOT.US,D,20210825,000000,15.41,15.61,15.3,15.3,1284,0
+ALOT.US,D,20210826,000000,15.46,15.76,15.055,15.35,16393,0
+ALOT.US,D,20210827,000000,15.5,15.5,15.25,15.25,3956,0
+ALOT.US,D,20210830,000000,15.28,15.39,15.28,15.28,1561,0
+ALOT.US,D,20210831,000000,15.4,15.66,15.29,15.66,3690,0
+ALOT.US,D,20210901,000000,15.48,15.75,15.46,15.74,6924,0
+ALOT.US,D,20210902,000000,15.7,15.7,15.46,15.54,14390,0
+ALOT.US,D,20210903,000000,15.56,15.56,15.25,15.42,11989,0
+ALOT.US,D,20210907,000000,15.49,15.84,15.49,15.64,3133,0
+ALOT.US,D,20210908,000000,15.75,15.84,15.43,15.43,3492,0
+ALOT.US,D,20210909,000000,15.33,15.4824,14.95,15.01,6478,0
+ALOT.US,D,20210910,000000,14.86,15.4278,14.86,15.215,6269,0
+ALOT.US,D,20210913,000000,15.5,15.7568,15.24,15.56,8197,0
+ALOT.US,D,20210914,000000,15.25,15.25,14.31,15.01,13995,0
+ALOT.US,D,20210915,000000,14.87,15.6313,14.57,14.97,7832,0
+ALOT.US,D,20210916,000000,14.65,15.47,14.0201,14.95,18371,0
+ALOT.US,D,20210917,000000,15.0204,15.66,14.9297,15.66,27924,0
+ALOT.US,D,20210920,000000,15.69,16.08,14.9005,15.98,16620,0
+ALOT.US,D,20210921,000000,15.95,16.16,15.89,15.92,3264,0
+ALOT.US,D,20210922,000000,15.8,15.9881,15.8,15.8,6146,0
+ALOT.US,D,20210923,000000,15.7,15.7,15.2531,15.6591,3739,0
+ALOT.US,D,20210924,000000,15.3107,15.48,15.25,15.2995,3263,0
+ALOT.US,D,20210927,000000,15.28,15.8716,15.28,15.82,5175,0
+ALOT.US,D,20210928,000000,15.86,15.9,15.37,15.49,3985,0
+ALOT.US,D,20210929,000000,15.54,15.54,14.81,14.81,2755,0
+ALOT.US,D,20210930,000000,14.86,15.05,14.86,15.05,3740,0
+ALOT.US,D,20211001,000000,14.74,15.15,14.67,15.02,8207,0
+ALOT.US,D,20211004,000000,14.86,15.66,14.86,15.65,7716,0
+ALOT.US,D,20211005,000000,15.2896,15.77,15.2896,15.52,7414,0
+ALOT.US,D,20211006,000000,15.545,15.545,14.86,15.15,9242,0
+ALOT.US,D,20211007,000000,15.64,15.64,15.255,15.64,22686,0
+ALOT.US,D,20211008,000000,15.8125,15.8125,15.03,15.5,9204,0
+ALOT.US,D,20211011,000000,15.53,15.982,15.53,15.94,8417,0
+ALOT.US,D,20211012,000000,15.9,16.8094,15.9,15.96,25277,0
+ALOT.US,D,20211013,000000,15.98,16.36,15.61,16.36,7960,0
+ALOT.US,D,20211014,000000,16.39,17.1399,16.39,16.85,17917,0
+ALOT.US,D,20211015,000000,16.65,17.25,16.65,17.08,10192,0
+ALOT.US,D,20211018,000000,17.12,17.4889,16.4801,16.73,10200,0
+ALOT.US,D,20211019,000000,16.5101,16.73,16.5101,16.73,1236,0
+ALOT.US,D,20211020,000000,16.94,17.25,16.7723,16.92,4206,0
+ALOT.US,D,20211021,000000,17.17,17.5,16.88,16.92,7992,0
+ALOT.US,D,20211022,000000,16.92,17.16,16.8,17.04,2594,0
+ALOT.US,D,20211025,000000,17.06,17.13,16.7457,17.03,6608,0
+ALOT.US,D,20211026,000000,16.82,17.08,16.65,16.8,3201,0
+ALOT.US,D,20211027,000000,16.6,16.71,16.35,16.51,5282,0
+ALOT.US,D,20211028,000000,16.19,16.65,16.12,16.3,2565,0
+ALOT.US,D,20211029,000000,16.44,16.5,16.44,16.5,5961,0
+ALOT.US,D,20211101,000000,16.6,16.7506,16.4,16.56,6644,0
+ALOT.US,D,20211102,000000,16.56,16.75,16.52,16.66,8689,0
+ALOT.US,D,20211103,000000,16.66,16.88,16.66,16.8197,4369,0
+ALOT.US,D,20211104,000000,16.9,16.9599,16.6,16.94,2034,0
+ALOT.US,D,20211105,000000,16.91,17.87,16.69,17.8,20315,0
+ALOT.US,D,20211108,000000,17.87,18.5162,17.87,18.24,21612,0
+ALOT.US,D,20211109,000000,18.2,18.21,17.95,18.075,4913,0
+ALOT.US,D,20211110,000000,18,18.16,17.4,17.5,9812,0
+ALOT.US,D,20211111,000000,17.6,17.78,17.05,17.05,5409,0
+ALOT.US,D,20211112,000000,17.27,17.3,16.8,16.84,5622,0
+ALOT.US,D,20211115,000000,16.84,17.87,16.84,17.6,17359,0
+ALOT.US,D,20211116,000000,17.63,18.105,17.63,18,25845,0
+ALOT.US,D,20211117,000000,18.09,18.3,17.82,18,16144,0
+ALOT.US,D,20211118,000000,17.99,18.4899,17.73,17.73,9661,0
+ALOT.US,D,20211119,000000,17.3483,17.4778,17.16,17.16,1440,0
+ALOT.US,D,20211122,000000,17.36,18.14,17.36,17.67,28938,0
+ALOT.US,D,20211123,000000,17.7,17.99,17.4,17.99,10299,0
+ALOT.US,D,20211124,000000,17.6,17.94,17.6,17.69,2694,0
+ALOT.US,D,20211126,000000,17.56,17.92,17.2,17.92,5254,0
+ALOT.US,D,20211129,000000,17.97,17.98,17.16,17.5,9617,0
+ALOT.US,D,20211130,000000,17.59,17.59,16.52,16.53,10157,0
+ALOT.US,D,20211201,000000,16.64,17.39,16.64,16.66,19950,0
+ALOT.US,D,20211202,000000,16.3,17,16.3,16.7,3228,0
+ALOT.US,D,20211203,000000,16.75,16.75,14.335,15.88,22335,0
+ALOT.US,D,20211206,000000,16.7,17.4795,16.44,17.16,33093,0
+ALOT.US,D,20211207,000000,17.35,17.98,17.01,17.01,21678,0
+ALOT.US,D,20211208,000000,17,17,15.3,15.76,20595,0
+ALOT.US,D,20211209,000000,15.57,15.9,15.255,15.62,15052,0
+ALOT.US,D,20211210,000000,15.62,15.62,14.19,14.79,39055,0
+ALOT.US,D,20211213,000000,13.75,14.5394,13.5101,14,49135,0
+ALOT.US,D,20211214,000000,14,14.25,13.73,13.98,20315,0
+ALOT.US,D,20211215,000000,14,14.2,13.52,13.91,9322,0
+ALOT.US,D,20211216,000000,13.94,14.01,13.64,13.86,26015,0
+ALOT.US,D,20211217,000000,13.6,13.82,13.14,13.14,23459,0
+ALOT.US,D,20211220,000000,12.7895,13.14,12.65,13,29740,0
+ALOT.US,D,20211221,000000,13.22,13.5771,13.01,13.27,9975,0
+ALOT.US,D,20211222,000000,13.27,13.28,13.01,13.04,5086,0
+ALOT.US,D,20211223,000000,13.04,13.58,12.79,13.58,7047,0
+ALOT.US,D,20211227,000000,13.58,13.58,13.14,13.15,7506,0
+ALOT.US,D,20211228,000000,13.2991,13.85,12.58,13.5,30845,0
+ALOT.US,D,20211229,000000,13.5,13.66,13.1129,13.31,8420,0
+ALOT.US,D,20211230,000000,13.61,13.85,13.43,13.6,7154,0
+ALOT.US,D,20211231,000000,14.13,14.13,13.48,13.5,7315,0
+ALOT.US,D,20220103,000000,13.43,13.6,13.06,13.22,18376,0
+ALOT.US,D,20220104,000000,13.31,13.31,13.005,13.16,3570,0
+ALOT.US,D,20220105,000000,13.21,13.41,12.83,12.93,7757,0
+ALOT.US,D,20220106,000000,13.15,13.16,12.8,13.16,16335,0
+ALOT.US,D,20220107,000000,13.11,13.25,13.08,13.25,2222,0
+ALOT.US,D,20220110,000000,12.9501,13.2,12.8302,13.11,9523,0
+ALOT.US,D,20220111,000000,13.04,13.26,13.04,13.04,3330,0
+ALOT.US,D,20220112,000000,13.11,13.24,13.04,13.05,3099,0
+ALOT.US,D,20220113,000000,13.21,13.58,13.21,13.41,6244,0
+ALOT.US,D,20220114,000000,13.3,13.5,12.81,13.13,8923,0
+ALOT.US,D,20220118,000000,12.9,13.36,12.9,13.3,11069,0
+ALOT.US,D,20220119,000000,13.17,13.26,13.0676,13.26,6208,0
+ALOT.US,D,20220120,000000,13.23,13.43,12.6,13.15,11205,0
+ALOT.US,D,20220121,000000,13.14,13.3418,12.82,13.1,7348,0
+ALOT.US,D,20220124,000000,13.3538,13.3538,12.41,12.8,20412,0
+ALOT.US,D,20220125,000000,12.95,13.1127,12.8,12.8,3088,0
+ALOT.US,D,20220126,000000,12.99,13.11,12.71,12.75,6694,0
+ALOT.US,D,20220127,000000,12.98,12.98,12.25,12.7,16030,0
+ALOT.US,D,20220128,000000,12.83,13.25,11.8484,13.22,5437,0
+ALOT.US,D,20220131,000000,12.76,14.24,12.76,13.74,7112,0
+ALOT.US,D,20220201,000000,14.14,14.34,13.49,14.09,30243,0
+ALOT.US,D,20220202,000000,14,14.0301,13.73,13.8,5042,0
+ALOT.US,D,20220203,000000,13.9,14.08,13.69,14,1977,0
+ALOT.US,D,20220204,000000,13.82,14.1634,13.7,14.1634,1634,0
+ALOT.US,D,20220207,000000,13.9,14.05,13.5506,13.9535,2673,0
+ALOT.US,D,20220208,000000,13.5,13.51,13.405,13.5,1937,0
+ALOT.US,D,20220209,000000,13.59,14.04,13.59,14.04,16283,0
+ALOT.US,D,20220210,000000,12.9023,14.5,12.9023,14.01,12253,0
+ALOT.US,D,20220211,000000,14.06,14.4352,13.923,14.18,2774,0
+ALOT.US,D,20220214,000000,14.17,14.22,13.68,14.05,10631,0
+ALOT.US,D,20220215,000000,14.19,14.705,14.07,14.19,7249,0
+ALOT.US,D,20220216,000000,14.4,14.85,14.24,14.85,5236,0
+ALOT.US,D,20220217,000000,14.9627,14.9627,14.615,14.615,1135,0
+ALOT.US,D,20220218,000000,14.18,14.25,14.07,14.25,9960,0
+ALOT.US,D,20220222,000000,14.07,14.605,13.92,14.26,13435,0
+ALOT.US,D,20220223,000000,14.2,14.8,14.125,14.25,20022,0
+ALOT.US,D,20220224,000000,14.2,14.3861,13.99,14.25,11586,0
+ALOT.US,D,20220225,000000,14.1,15.98,14.1,14.83,10642,0
+ALOT.US,D,20220228,000000,14.74,15.25,14.2786,15,14997,0
+ALOT.US,D,20220301,000000,15.2,15.97,15.0814,15.13,25726,0
+ALOT.US,D,20220302,000000,15.19,15.88,14.87,15.19,13244,0
+ALOT.US,D,20220303,000000,15.07,15.4,14.5,14.7,5360,0
+ALOT.US,D,20220304,000000,14.5,14.715,14.5,14.62,6443,0
+ALOT.US,D,20220307,000000,14.53,14.62,14.11,14.5,12529,0
+ALOT.US,D,20220308,000000,14.445,14.68,14.4,14.4,12331,0
+ALOT.US,D,20220309,000000,14.317,15.01,14.317,14.5,858,0
+ALOT.US,D,20220310,000000,14.75,14.98,14.5,14.98,5361,0
+ALOT.US,D,20220311,000000,15.02,15.0575,15.02,15.0575,1331,0
+ALOT.US,D,20220314,000000,14.89,15.11,14.7,14.7,5000,0
+ALOT.US,D,20220315,000000,14.7,14.885,14.52,14.52,6490,0
+ALOT.US,D,20220316,000000,14.6004,14.6004,14.6,14.6,1351,0
+ALOT.US,D,20220317,000000,14.6,14.98,14.6,14.98,1488,0
+ALOT.US,D,20220318,000000,14.99,15.3524,14.25,14.7,16338,0
+ALOT.US,D,20220321,000000,14.97,15.3419,14.62,14.8,6244,0
+ALOT.US,D,20220322,000000,14.83,14.975,14.6633,14.94,2159,0
+ALOT.US,D,20220323,000000,14.6877,14.6877,14.6,14.6002,1373,0
+ALOT.US,D,20220324,000000,14.6,14.6,14.6,14.6,3238,0
+ALOT.US,D,20220325,000000,14.6004,15.0752,14.6004,14.8899,1054,0
+ALOT.US,D,20220328,000000,15.425,15.45,14.97,15.21,9287,0
+ALOT.US,D,20220329,000000,15.5,15.9,15.14,15.14,9235,0
+ALOT.US,D,20220330,000000,15.06,15.06,14.99,14.99,2440,0
+ALOT.US,D,20220331,000000,14.98,15.17,14.98,15.17,658,0
+ALOT.US,D,20220401,000000,15.1,15.25,15.1,15.11,3755,0
+ALOT.US,D,20220404,000000,15.24,15.5,15.1,15.1,1341,0
+ALOT.US,D,20220405,000000,15.1,15.22,14.79,14.82,15621,0
+ALOT.US,D,20220406,000000,14.8,15.21,14.48,15.18,12372,0
+ALOT.US,D,20220407,000000,14.99,15.15,14.82,14.92,8489,0
+ALOT.US,D,20220411,000000,14.5534,15.05,14.5,15.05,3650,0
+ALOT.US,D,20220412,000000,14.71,14.95,14.56,14.94,7640,0
+ALOT.US,D,20220414,000000,14.8,15.27,12.52,12.85,26446,0
+ALOT.US,D,20220418,000000,13.08,13.59,12.3,12.59,14104,0
+ALOT.US,D,20220419,000000,12.4,12.85,11.8,12.16,163816,0
+ALOT.US,D,20220420,000000,12.25,12.64,12.25,12.53,15960,0
+ALOT.US,D,20220421,000000,12.27,12.89,12.27,12.74,12144,0
+ALOT.US,D,20220422,000000,12.62,13.03,12.62,13.03,3331,0
+ALOT.US,D,20220425,000000,12.99,12.99,12.55,12.55,905,0
+ALOT.US,D,20220426,000000,12.49,12.71,12.36,12.71,9106,0
+ALOT.US,D,20220427,000000,12.5507,12.75,12.5,12.7127,5487,0
+ALOT.US,D,20220428,000000,12.51,13.1701,12.51,13.08,6113,0
+ALOT.US,D,20220429,000000,12.4402,13.47,12.4402,13.47,5278,0
+ALOT.US,D,20220502,000000,13.4721,14,13.2,13.3,25366,0
+ALOT.US,D,20220503,000000,13.7312,13.7312,12.93,13.01,11839,0
+ALOT.US,D,20220504,000000,13.01,13.11,12.66,13,6657,0
+ALOT.US,D,20220505,000000,12.86,12.86,12.67,12.67,2507,0
+ALOT.US,D,20220506,000000,12.7266,12.9,12.15,12.9,11402,0
+ALOT.US,D,20220509,000000,12.8,13.09,12.65,13.01,5360,0
+ALOT.US,D,20220510,000000,13.1,13.58,12.61,12.7146,9130,0
+ALOT.US,D,20220511,000000,12.65,12.98,12.46,12.5,5789,0
+ALOT.US,D,20220512,000000,12.6292,12.66,12.28,12.35,12907,0
+ALOT.US,D,20220513,000000,11.875,12.76,11.875,12.69,6834,0
+ALOT.US,D,20220516,000000,12.43,12.5,12.13,12.5,7739,0
+ALOT.US,D,20220517,000000,12.5,13.145,12.5,12.58,7304,0
+ALOT.US,D,20220518,000000,12.53,13.205,12.42,12.42,3462,0
+ALOT.US,D,20220519,000000,12.25,12.75,12.25,12.75,4916,0
+ALOT.US,D,20220520,000000,12.7,12.75,12.13,12.5,4962,0
+ALOT.US,D,20220523,000000,12.49,12.49,12.49,12.49,326,0
+ALOT.US,D,20220524,000000,12.38,12.4,12.23,12.39,2020,0
+ALOT.US,D,20220525,000000,12.28,12.535,12.1,12.26,4146,0
+ALOT.US,D,20220526,000000,11.84,12.5,11.79,12.4,3706,0
+ALOT.US,D,20220527,000000,12.6,12.62,12.36,12.61,5852,0
+ALOT.US,D,20220531,000000,12.13,12.62,12.13,12.5,930,0
+ALOT.US,D,20220601,000000,12.24,12.5,12.24,12.5,868,0
+ALOT.US,D,20220602,000000,12.48,12.49,12.48,12.49,1997,0
+ALOT.US,D,20220603,000000,12.47,14.1,12.47,13.67,9981,0
+ALOT.US,D,20220606,000000,13.48,14.355,13.3,13.9,1481,0
+ALOT.US,D,20220607,000000,12.5,13.11,12.5,13.01,3136,0
+ALOT.US,D,20220608,000000,13.15,13.5165,13.11,13.51,6371,0
+ALOT.US,D,20220609,000000,13.2,13.2,13.2,13.2,399,0
+ALOT.US,D,20220610,000000,12.775,12.9978,12.775,12.9978,1402,0
+ALOT.US,D,20220613,000000,12.4123,12.45,12.36,12.4,1027,0
+ALOT.US,D,20220614,000000,12.54,12.54,11.66,12.28,9415,0
+ALOT.US,D,20220615,000000,12.22,12.59,12.2,12.59,4941,0
+ALOT.US,D,20220616,000000,12.88,12.88,12.35,12.4,1916,0
+ALOT.US,D,20220617,000000,12,12.3,11.48,11.48,13509,0
+ALOT.US,D,20220621,000000,11.85,11.97,11.51,11.94,15301,0
+ALOT.US,D,20220622,000000,11.68,12.04,11.68,12.04,2787,0
+ALOT.US,D,20220623,000000,12.07,12.41,11.55,11.83,4493,0
+ALOT.US,D,20220624,000000,12.1,12.5,11.575,11.78,9272,0
+ALOT.US,D,20220627,000000,11.79,12.6,11.78,12.23,7920,0
+ALOT.US,D,20220628,000000,12.28,12.28,11.85,11.85,4133,0
+ALOT.US,D,20220629,000000,11.8,11.93,11.3,11.9,21893,0
+ALOT.US,D,20220630,000000,11.65,11.99,11.65,11.98,2983,0
+ALOT.US,D,20220701,000000,11.99,12.45,11.99,12.26,1618,0
+ALOT.US,D,20220705,000000,11.77,12.325,11.77,11.9,3854,0
+ALOT.US,D,20220706,000000,11.845,12.3,11.8,11.8,4681,0
+ALOT.US,D,20220707,000000,11.74,12.3,11.66,12,9978,0
+ALOT.US,D,20220708,000000,11.36,11.85,11.36,11.81,3317,0
+ALOT.US,D,20220711,000000,11.26,11.72,11.26,11.6,15532,0
+ALOT.US,D,20220712,000000,11.22,11.9,11.22,11.9,2864,0
+ALOT.US,D,20220713,000000,11.88,12.35,11.85,11.99,4445,0
+ALOT.US,D,20220714,000000,11.49,11.91,11.49,11.91,1255,0
+ALOT.US,D,20220715,000000,11.5,12.295,11.5,12.1,5984,0
+ALOT.US,D,20220718,000000,11.93,12.99,11.93,12.43,9083,0
+ALOT.US,D,20220719,000000,12.54,12.7,12.41,12.41,4513,0
+ALOT.US,D,20220720,000000,12.8,12.87,12.43,12.43,3093,0
+ALOT.US,D,20220721,000000,12.18,12.51,12.18,12.4,4603,0
+ALOT.US,D,20220722,000000,12.565,12.565,11.85,11.85,2988,0
+ALOT.US,D,20220725,000000,11.55,12.0706,11.55,11.8,5272,0
+ALOT.US,D,20220726,000000,11.81,11.99,11.81,11.92,1820,0
+ALOT.US,D,20220727,000000,12,12.07,11.8452,11.94,3134,0
+ALOT.US,D,20220728,000000,11.99,12.2828,11.75,11.91,4780,0
+ALOT.US,D,20220729,000000,12.1,12.15,11.96,12.15,2044,0
+ALOT.US,D,20220801,000000,11.95,11.96,11.76,11.76,2404,0
+ALOT.US,D,20220802,000000,11.97,12.09,11.95,12.09,2116,0
+ALOT.US,D,20220803,000000,11.93,12.1996,11.92,11.92,8077,0
+ALOT.US,D,20220804,000000,12.05,12.19,11.8701,12.145,8689,0
+ALOT.US,D,20220805,000000,12.1599,12.3362,11.7,11.82,15673,0
+ALOT.US,D,20220808,000000,11.905,12.0058,11.76,11.76,3077,0
+ALOT.US,D,20220809,000000,11.77,11.98,11.77,11.8,7306,0
+ALOT.US,D,20220810,000000,11.9,11.9,10.97,11.81,26593,0
+ALOT.US,D,20220811,000000,11.68,12.1,11.68,12.1,2120,0
+ALOT.US,D,20220812,000000,11.9,11.9,11.75,11.75,1421,0
+ALOT.US,D,20220815,000000,11.8,11.98,11.75,11.98,7575,0
+ALOT.US,D,20220816,000000,12.0396,12.19,12.02,12.02,1852,0
+ALOT.US,D,20220817,000000,12.2699,12.56,12.14,12.48,11044,0
+ALOT.US,D,20220818,000000,12.53,13.41,12.53,13.17,3741,0
+ALOT.US,D,20220819,000000,13.16,13.9399,13.16,13.42,5839,0
+ALOT.US,D,20220822,000000,13.45,14.15,12.87,13.49,13970,0
+ALOT.US,D,20220823,000000,13.35,13.8,12.7895,13,9281,0
+ALOT.US,D,20220824,000000,13.0001,13.33,13.0001,13.17,3466,0
+ALOT.US,D,20220825,000000,13.15,13.5,12.9,12.97,1363,0
+ALOT.US,D,20220826,000000,12.7,13.2,12.7,12.99,1995,0
+ALOT.US,D,20220829,000000,12.98,12.99,12.04,12.16,10402,0
+ALOT.US,D,20220830,000000,12.11,12.515,12.11,12.41,5986,0
+ALOT.US,D,20220831,000000,12.35,12.95,12.33,12.95,5500,0
+ALOT.US,D,20220901,000000,12.955,12.955,12.345,12.345,10830,0
+ALOT.US,D,20220902,000000,12.08,12.65,11.71,11.77,7971,0
+ALOT.US,D,20220906,000000,11.825,12.01,11.473,11.65,10350,0
+ALOT.US,D,20220907,000000,12.1,12.6,11.4,11.76,20532,0
+ALOT.US,D,20220908,000000,11.69,11.8,11.65,11.795,2989,0
+ALOT.US,D,20220909,000000,11.67,11.85,11.65,11.65,2070,0
+ALOT.US,D,20220912,000000,11.74,11.9599,11.74,11.86,3203,0
+ALOT.US,D,20220913,000000,11.78,11.93,11.7501,11.93,1959,0
+ALOT.US,D,20220914,000000,11.94,12.2,11.81,11.82,20561,0
+ALOT.US,D,20220915,000000,11.72,12.6,11.72,12.6,17852,0
+ALOT.US,D,20220916,000000,12.5,12.92,12.45,12.45,31385,0
+ALOT.US,D,20220919,000000,12.52,13,12.16,12.25,11206,0
+ALOT.US,D,20220920,000000,11.92,11.93,11.6,11.78,8206,0
+ALOT.US,D,20220921,000000,11.84,11.8989,11.8,11.8,1635,0
+ALOT.US,D,20220922,000000,11.69,11.7,11.69,11.69,837,0
+ALOT.US,D,20220923,000000,11.75,11.75,11.65,11.65,2594,0
+ALOT.US,D,20220926,000000,11.7,11.73,11.47,11.65,4186,0
+ALOT.US,D,20220927,000000,11.92,12.03,11.76,11.94,2664,0
+ALOT.US,D,20220928,000000,11.72,12.12,11.72,11.95,7640,0
+ALOT.US,D,20220929,000000,11.56,11.91,11.56,11.91,2471,0
+ALOT.US,D,20220930,000000,11.8711,11.8711,11.7,11.7,2852,0
+ALOT.US,D,20221003,000000,11.75,11.8,11.75,11.8,1568,0
+ALOT.US,D,20221004,000000,11.57,11.7615,11.55,11.55,2180,0
+ALOT.US,D,20221005,000000,11.48,11.771,11.47,11.72,3269,0
+ALOT.US,D,20221006,000000,11.7195,11.84,11.71,11.84,974,0
+ALOT.US,D,20221007,000000,11.58,11.58,11.58,11.58,271,0
+ALOT.US,D,20221010,000000,11.51,11.51,11.51,11.51,771,0
+ALOT.US,D,20221011,000000,11.64,11.9,11.64,11.75,4604,0
+ALOT.US,D,20221012,000000,11.74,11.74,11.4,11.5,6678,0
+ALOT.US,D,20221013,000000,11.6,11.73,11.4,11.73,4108,0
+ALOT.US,D,20221014,000000,11.8799,11.88,11.7,11.88,3310,0
+ALOT.US,D,20221017,000000,11.84,11.8648,11.65,11.65,2154,0
+ALOT.US,D,20221018,000000,11.66,11.75,11.4353,11.55,3716,0
+ALOT.US,D,20221019,000000,11.65,11.7,11.42,11.65,4262,0
+ALOT.US,D,20221020,000000,11.65,11.83,11.65,11.83,652,0
+ALOT.US,D,20221021,000000,11.53,11.53,11.53,11.53,464,0
+ALOT.US,D,20221024,000000,11.49,11.85,11.49,11.71,1966,0
+ALOT.US,D,20221025,000000,11.81,11.88,11.81,11.88,649,0
+ALOT.US,D,20221026,000000,11.65,11.91,11.65,11.91,557,0
+ALOT.US,D,20221027,000000,11.7,11.8,11.7,11.8,560,0
+ALOT.US,D,20221028,000000,11.9,11.945,11.9,11.945,1453,0
+ALOT.US,D,20221031,000000,11.44,11.895,11.44,11.85,1761,0
+ALOT.US,D,20221101,000000,11.7468,12.01,11.7,11.88,3568,0
+ALOT.US,D,20221102,000000,12.09,12.6,12.09,12.2,4804,0
+ALOT.US,D,20221103,000000,12,12.24,12,12.24,935,0
+ALOT.US,D,20221104,000000,12.04,12.35,11.82,12.35,4082,0
+ALOT.US,D,20221107,000000,12.2,12.35,12.03,12.3,3256,0
+ALOT.US,D,20221108,000000,12.06,12.5,12.015,12.2,11654,0
+ALOT.US,D,20221109,000000,12.25,12.25,12,12.12,6674,0
+ALOT.US,D,20221110,000000,12.33,12.35,12,12.03,4694,0
+ALOT.US,D,20221111,000000,12.14,12.3,11.82,12.27,5173,0
+ALOT.US,D,20221114,000000,11.89,11.89,11.5,11.5,2978,0
+ALOT.US,D,20221115,000000,11.84,12.28,11.83,12.28,5593,0
+ALOT.US,D,20221116,000000,12.1,12.24,12.1,12.24,715,0
+ALOT.US,D,20221117,000000,12.27,12.27,11.81,12,3092,0
+ALOT.US,D,20221118,000000,11.8,11.825,11.8,11.805,2227,0
+ALOT.US,D,20221121,000000,11.81,11.885,11.67,11.8,2379,0
+ALOT.US,D,20221122,000000,11.98,12,11.51,11.76,12091,0
+ALOT.US,D,20221129,000000,11.77,11.77,11.1,11.5,5819,0
+ALOT.US,D,20221130,000000,11.51,11.9999,11.49,11.75,9119,0
+ALOT.US,D,20221201,000000,11.71,11.84,11.625,11.65,9191,0
+ALOT.US,D,20221202,000000,11.64,11.85,11.4,11.67,6412,0
+ALOT.US,D,20221205,000000,11.7,11.95,11.45,11.45,24651,0
+ALOT.US,D,20221206,000000,11.75,12.13,11.61,11.75,25119,0
+ALOT.US,D,20221207,000000,11.5,11.8451,11.5,11.7804,12668,0
+ALOT.US,D,20221208,000000,11.65,11.87,11.65,11.7,21670,0
+ALOT.US,D,20221209,000000,11.75,11.77,11.6,11.7,13910,0
+ALOT.US,D,20221212,000000,11.76,12.1101,11.75,11.9,6986,0
+ALOT.US,D,20221213,000000,12.07,12.07,11.8,11.85,1919,0
+ALOT.US,D,20221214,000000,12,12.38,12,12.06,10593,0
+ALOT.US,D,20221215,000000,12.06,12.29,12.06,12.12,9355,0
+ALOT.US,D,20221216,000000,12.155,12.1678,11.94,12,11360,0
+ALOT.US,D,20221219,000000,12.2,12.2,11.73,11.98,5960,0
+ALOT.US,D,20221220,000000,11.84,11.98,11.84,11.9,1222,0
+ALOT.US,D,20221221,000000,12.04,12.2,11.86,11.86,6203,0
+ALOT.US,D,20221222,000000,11.94,12.19,11.9,12,15783,0
+ALOT.US,D,20221223,000000,12.2,12.2,11.96,12.06,10337,0
+ALOT.US,D,20221227,000000,12.1,12.315,11.76,12.25,22720,0
+ALOT.US,D,20221228,000000,12.12,12.25,12.12,12.1361,3072,0
+ALOT.US,D,20221229,000000,12.2147,12.48,12.13,12.25,4664,0
+ALOT.US,D,20221230,000000,12.38,12.82,12.1044,12.82,4745,0
+ALOT.US,D,20230103,000000,12.75,12.75,12.24,12.46,5844,0
+ALOT.US,D,20230104,000000,12.5,12.77,12.5,12.77,17204,0
+ALOT.US,D,20230105,000000,12.69,12.69,12.69,12.69,421,0
+ALOT.US,D,20230106,000000,12.52,13,12.52,13,5039,0
+ALOT.US,D,20230110,000000,13.42,13.42,13.12,13.12,475,0
+ALOT.US,D,20230111,000000,13.1,13.55,13,13.13,14259,0
+ALOT.US,D,20230112,000000,13.3,13.31,13.2,13.22,1195,0
+ALOT.US,D,20230113,000000,13.22,13.31,13.22,13.31,4372,0
+ALOT.US,D,20230117,000000,13.16,13.559,12.91,13.33,7604,0
+ALOT.US,D,20230118,000000,13.4999,13.51,13.4,13.51,746,0
+ALOT.US,D,20230119,000000,13.42,13.42,13.42,13.42,245,0
+ALOT.US,D,20230120,000000,13.2381,13.75,13.11,13.75,4646,0
+ALOT.US,D,20230123,000000,13.74,14,13.6,13.91,9298,0
+ALOT.US,D,20230124,000000,13.9,14.67,13.7,13.99,14189,0
+ALOT.US,D,20230125,000000,13.8,14.332,13.51,14.03,14342,0
+ALOT.US,D,20230126,000000,14.04,14.0998,13.81,13.97,2980,0
+ALOT.US,D,20230127,000000,14.06,14.11,13.5,13.5,9545,0
+ALOT.US,D,20230130,000000,13.41,13.6185,13.37,13.5,19274,0
+ALOT.US,D,20230131,000000,13.5,13.5,13.25,13.25,2532,0
+ALOT.US,D,20230201,000000,13.4,13.5,13.25,13.25,2296,0
+ALOT.US,D,20230202,000000,13.26,13.38,13.23,13.25,8659,0
+ALOT.US,D,20230203,000000,13.25,13.3,12.82,13.2,8421,0
+ALOT.US,D,20230206,000000,13.18,13.18,13.09,13.09,640,0
+ALOT.US,D,20230207,000000,13.25,13.3369,12.75,12.75,20946,0
+ALOT.US,D,20230208,000000,12.75,13.2,12.75,12.75,20633,0
+ALOT.US,D,20230209,000000,13.025,13.11,12.56,12.7,5834,0
+ALOT.US,D,20230210,000000,12.64,12.79,12.64,12.79,1372,0
+ALOT.US,D,20230213,000000,12.71,12.9536,12.08,12.89,2092,0
+ALOT.US,D,20230214,000000,12.65,12.65,12.28,12.3,2605,0
+ALOT.US,D,20230215,000000,12.4,12.51,12.4,12.51,2111,0
+ALOT.US,D,20230216,000000,12.55,12.63,12.35,12.35,3800,0
+ALOT.US,D,20230217,000000,12.47,12.8,12.47,12.8,3614,0
+ALOT.US,D,20230221,000000,12.75,12.75,12.5,12.5,2657,0
+ALOT.US,D,20230222,000000,12.625,12.74,12.5,12.5,2908,0
+ALOT.US,D,20230223,000000,12.525,12.73,12.525,12.73,2066,0
+ALOT.US,D,20230224,000000,12.64,12.65,12.42,12.42,1852,0
+ALOT.US,D,20230227,000000,12.67,12.75,12.67,12.75,3851,0
+ALOT.US,D,20230228,000000,12.91,12.9281,12.46,12.46,6832,0
+ALOT.US,D,20230301,000000,12.59,12.917,12.59,12.72,2038,0
+ALOT.US,D,20230302,000000,12.695,12.92,12.5525,12.5525,8699,0
+ALOT.US,D,20230303,000000,12.787,13,12.68,12.94,3161,0
+ALOT.US,D,20230306,000000,13.137,13.137,12.94,12.94,5971,0
+ALOT.US,D,20230307,000000,12.82,13.01,12.82,12.85,11350,0
+ALOT.US,D,20230308,000000,13.034,13.13,12.7908,13.09,1312,0
+ALOT.US,D,20230309,000000,12.6217,13.137,12.6166,12.86,1862,0
+ALOT.US,D,20230310,000000,12.87,13.09,12.5201,12.8555,8485,0
+ALOT.US,D,20230313,000000,12.8,13.39,12.555,13.3,13275,0
+ALOT.US,D,20230314,000000,13.39,14.38,13.2,13.82,14480,0
+ALOT.US,D,20230315,000000,13.68,13.787,13.19,13.59,7880,0
+ALOT.US,D,20230316,000000,13.25,14.244,13.15,13.99,18077,0
+ALOT.US,D,20230317,000000,13.77,13.87,13.4,13.75,11847,0
+ALOT.US,D,20230320,000000,13.5,13.74,11.98,12.36,31106,0
+ALOT.US,D,20230321,000000,12.48,12.8,11.99,12.48,11017,0
+ALOT.US,D,20230322,000000,13.1,13.1,12.31,12.31,2535,0
+ALOT.US,D,20230323,000000,13.65,13.65,12.45,12.45,38282,0
+ALOT.US,D,20230324,000000,12.2,12.425,11.9,11.9,8697,0
+ALOT.US,D,20230327,000000,11.98,12.156,11.6327,11.94,9308,0
+ALOT.US,D,20230328,000000,12.0613,13.23,12.0613,13.18,47747,0
+ALOT.US,D,20230329,000000,13.28,13.635,13.0701,13.51,13794,0
+ALOT.US,D,20230330,000000,13.57,14.01,13.3035,13.91,10571,0
+ALOT.US,D,20230331,000000,14.21,14.59,13.75,14.005,25371,0
+ALOT.US,D,20230403,000000,13.95,14.48,13.7278,14,12086,0
+ALOT.US,D,20230404,000000,14.025,14.5,13.7801,14.06,9958,0
+ALOT.US,D,20230405,000000,13.8,14.05,13.72,14.05,6309,0
+ALOT.US,D,20230406,000000,13.86,14,13.86,14,19343,0
+ALOT.US,D,20230410,000000,13.78,14.8,13.6969,14.57,86159,0
+ALOT.US,D,20230411,000000,14.5,15.15,14.373,14.63,6659,0
+ALOT.US,D,20230412,000000,14.6,14.74,14.09,14.61,9927,0
+ALOT.US,D,20230413,000000,14.83,15.56,14.77,15,16266,0
+ALOT.US,D,20230414,000000,14.77,14.985,14.66,14.92,4206,0
+ALOT.US,D,20230417,000000,14.76,14.855,14.5411,14.58,5292,0
+ALOT.US,D,20230418,000000,14.5,14.5,13.8593,14.34,7765,0
+ALOT.US,D,20230419,000000,14.15,14.955,14.1499,14.9,23634,0
+ALOT.US,D,20230420,000000,14.9,15.2,14.65,15.11,12916,0
+ALOT.US,D,20230421,000000,14.81,14.88,14.11,14.88,9444,0
+ALOT.US,D,20230424,000000,14.61,14.78,14.06,14.1,16779,0
+ALOT.US,D,20230425,000000,14.49,14.49,14.0001,14.08,10362,0
+ALOT.US,D,20230426,000000,13.7,14.37,12.5,14.15,12886,0
+ALOT.US,D,20230427,000000,14.44,14.44,13.86,14.4,5180,0
+ALOT.US,D,20230428,000000,14.555,14.71,13.98,14.71,12396,0
+ALOT.US,D,20230501,000000,14.79,14.79,14.09,14.23,8605,0
+ALOT.US,D,20230502,000000,14.18,14.39,13.78,14.1,10530,0
+ALOT.US,D,20230503,000000,14.11,14.66,14.11,14.22,5822,0
+ALOT.US,D,20230504,000000,14.4,14.48,14.21,14.48,5017,0
+ALOT.US,D,20230505,000000,14.31,15.05,14.09,14.7,14578,0
+ALOT.US,D,20230508,000000,14.65,14.875,14.1301,14.72,5141,0
+ALOT.US,D,20230509,000000,14.75,15.3399,14.75,15.18,8777,0
+ALOT.US,D,20230510,000000,15.2,15.4,15.1,15.4,9156,0
+ALOT.US,D,20230511,000000,15.4,15.4,14.54,15,12016,0
+ALOT.US,D,20230512,000000,15.34,15.34,14.84,14.84,635,0
+ALOT.US,D,20230515,000000,14.85,15,14.76,14.96,3068,0
+ALOT.US,D,20230516,000000,15.08,15.2489,14.89,15.15,4755,0
+ALOT.US,D,20230517,000000,14.94,15.26,14.72,15.26,1782,0
+ALOT.US,D,20230518,000000,14.85,15.075,14.73,15.075,3994,0
+ALOT.US,D,20230519,000000,15.09,15.15,15.08,15.12,2230,0
+ALOT.US,D,20230522,000000,15.1,15.7,15.1,15.32,6391,0
+ALOT.US,D,20230523,000000,15.255,15.58,15.025,15.22,16811,0
+ALOT.US,D,20230524,000000,15.34,15.53,14.947,15.45,8611,0
+ALOT.US,D,20230525,000000,15.52,15.52,14.755,15.12,27826,0
+ALOT.US,D,20230526,000000,14.55,15.29,14.07,15.02,22517,0
+ALOT.US,D,20230530,000000,15.02,15.4989,15.02,15.49,6759,0
+ALOT.US,D,20230531,000000,15.4,15.95,15.2472,15.95,6581,0
+ALOT.US,D,20230601,000000,16,16.505,15.88,16.44,43925,0
+ALOT.US,D,20230602,000000,16.79,17.21,16.3,16.74,18619,0
+ALOT.US,D,20230605,000000,15.0901,16.41,15.0901,15.97,14783,0
+ALOT.US,D,20230606,000000,15.92,16,15.51,15.72,6108,0
+ALOT.US,D,20230607,000000,15.66,15.99,15.39,15.5,12415,0
+ALOT.US,D,20230608,000000,15.42,15.9999,14.14,15.1,15742,0
+ALOT.US,D,20230609,000000,15.3,15.8399,15.08,15.35,4735,0
+ALOT.US,D,20230612,000000,15.4,15.9999,15.1,15.1,8244,0
+ALOT.US,D,20230613,000000,15.58,15.58,14.5,15.1,9054,0
+ALOT.US,D,20230614,000000,15.43,15.6534,14.7,15.1,7248,0
+ALOT.US,D,20230615,000000,15.02,15.42,15.02,15.42,1866,0
+ALOT.US,D,20230616,000000,15.42,15.7299,14.96,15.4,9316,0
+ALOT.US,D,20230620,000000,15.14,15.14,14.74,14.8,19932,0
+ALOT.US,D,20230621,000000,14.8022,14.9,14.79,14.9,7599,0
+ALOT.US,D,20230622,000000,15.07,15.07,14.7,14.8,3557,0
+ALOT.US,D,20230623,000000,14.9,14.9,14.9,14.9,1494,0
+ALOT.US,D,20230626,000000,14.595,14.79,14.595,14.75,2169,0
+ALOT.US,D,20230627,000000,14.3,14.655,14.27,14.55,4287,0
+ALOT.US,D,20230628,000000,14.577,14.6,14.21,14.41,7424,0
+ALOT.US,D,20230629,000000,14.28,14.49,14.25,14.399,3729,0
+ALOT.US,D,20230630,000000,14.29,14.5,14.06,14.5,6132,0
+ALOT.US,D,20230703,000000,14.45,14.5,14.4,14.4,1360,0
+ALOT.US,D,20230705,000000,14.3458,14.3458,14.03,14.03,2608,0
+ALOT.US,D,20230706,000000,13.92,14.28,13.895,14.28,4224,0
+ALOT.US,D,20230707,000000,14,14.25,13.79,13.8,4282,0
+ALOT.US,D,20230710,000000,13.91,13.96,13.8,13.9,2255,0
+ALOT.US,D,20230711,000000,14.1699,14.18,14.05,14.18,3013,0
+ALOT.US,D,20230712,000000,14.08,14.16,13.95,14.16,15249,0
+ALOT.US,D,20230713,000000,14.11,14.4,13.95,14.37,5049,0
+ALOT.US,D,20230714,000000,14.0501,14.4,14.05,14.21,5148,0
+ALOT.US,D,20230717,000000,14.11,14.495,14.11,14.23,7181,0
+ALOT.US,D,20230718,000000,14.49,14.49,14.25,14.39,3732,0
+ALOT.US,D,20230719,000000,14.38,14.62,14.38,14.44,1029,0
+ALOT.US,D,20230720,000000,14.38,14.5908,14.31,14.35,1339,0
+ALOT.US,D,20230721,000000,14.31,14.31,14.31,14.31,975,0
+ALOT.US,D,20230724,000000,14.4,14.4,14.1,14.1,1604,0
+ALOT.US,D,20230725,000000,14.19,14.5,14.19,14.5,15770,0
+ALOT.US,D,20230726,000000,14.9299,14.9299,14.35,14.425,6935,0
+ALOT.US,D,20230727,000000,14.52,14.54,14.25,14.25,27240,0
+ALOT.US,D,20230728,000000,14.22,14.7285,14.22,14.7285,2181,0
+ALOT.US,D,20230731,000000,14.5,14.7,14.23,14.23,2774,0
+ALOT.US,D,20230801,000000,14.21,14.45,14.0777,14.375,8712,0
+ALOT.US,D,20230802,000000,14.11,14.16,13.84,13.94,13757,0
+ALOT.US,D,20230803,000000,13.96,14.05,13.57,13.85,5380,0
+ALOT.US,D,20230804,000000,13.51,13.9999,13.51,13.77,5531,0
+ALOT.US,D,20230807,000000,13.65,13.8,13.65,13.8,2359,0
+ALOT.US,D,20230808,000000,14.0399,14.0399,13.77,13.8,2963,0
+ALOT.US,D,20230809,000000,13.75,14.17,13.69,14.15,17960,0
+ALOT.US,D,20230810,000000,14.12,14.65,14.12,14.35,2742,0
+ALOT.US,D,20230811,000000,14.495,14.53,14.3,14.53,8243,0
+ALOT.US,D,20230814,000000,14.66,14.74,14.155,14.31,3888,0
+ALOT.US,D,20230815,000000,14.32,14.5899,14.13,14.36,4071,0
+ALOT.US,D,20230816,000000,14.42,14.7,14.35,14.7,5930,0
+ALOT.US,D,20230817,000000,14.51,14.63,14.51,14.56,1284,0
+ALOT.US,D,20230818,000000,14.56,14.56,14,14.15,14773,0
+ALOT.US,D,20230821,000000,13.98,14.63,13.91,14.32,17142,0
+ALOT.US,D,20230822,000000,14.46,14.85,13.945,14.85,17515,0
+ALOT.US,D,20230823,000000,14.7,14.98,14.7,14.72,4353,0
+ALOT.US,D,20230824,000000,14.54,14.655,14.1481,14.4,1456,0
+ALOT.US,D,20230825,000000,14.45,15,14.44,14.98,11401,0
+ALOT.US,D,20230828,000000,15,15.07,14.65,14.65,9622,0
+ALOT.US,D,20230829,000000,14.67,14.9,14.3015,14.6107,3119,0
+ALOT.US,D,20230830,000000,14.825,14.825,14.75,14.75,1275,0
+ALOT.US,D,20230831,000000,14.8,14.9999,14.8,14.8,7223,0
+ALOT.US,D,20230901,000000,14.866,15.22,14.8,15.02,5455,0
+ALOT.US,D,20230905,000000,15.13,15.13,14.32,14.32,5399,0
+ALOT.US,D,20230906,000000,14.385,14.75,13.99,14.35,7971,0
+ALOT.US,D,20230907,000000,14.3,14.3587,14.11,14.34,4689,0
+ALOT.US,D,20230908,000000,13.99,14.1,13.99,14.03,2492,0
+ALOT.US,D,20230911,000000,13.93,13.93,12.85,13.25,13096,0
+ALOT.US,D,20230912,000000,13.25,13.28,12.83,12.83,7847,0
+ALOT.US,D,20230913,000000,12.8,13.27,12.385,13.16,10277,0
+ALOT.US,D,20230914,000000,13.16,13.35,13.01,13.34,9581,0
+ALOT.US,D,20230915,000000,13.39,13.6,13.3,13.6,10218,0
+ALOT.US,D,20230918,000000,13.31,13.31,12.99,13.05,2393,0
+ALOT.US,D,20230919,000000,13.05,13.335,13,13.2,3344,0
+ALOT.US,D,20230920,000000,13.28,13.98,12.89,12.91,3578,0
+ALOT.US,D,20230921,000000,12.89,12.89,12.32,12.32,13043,0
+ALOT.US,D,20230922,000000,12.55,12.55,12.04,12.4,17971,0
+ALOT.US,D,20230925,000000,12.43,12.73,12.28,12.3,23640,0
+ALOT.US,D,20230926,000000,12.3,12.6,12.095,12.39,13657,0
+ALOT.US,D,20230927,000000,12.255,12.47,12.09,12.16,8841,0
+ALOT.US,D,20230928,000000,12.37,12.67,11.99,12.11,6546,0
+ALOT.US,D,20230929,000000,12.17,12.51,12.161,12.5,17625,0
+ALOT.US,D,20231002,000000,12.37,12.43,12.31,12.43,1244,0
+ALOT.US,D,20231003,000000,12.22,12.44,12.22,12.28,3646,0
+ALOT.US,D,20231004,000000,12.1999,12.46,12.19,12.41,8086,0
+ALOT.US,D,20231005,000000,12.44,12.7,12.44,12.7,3720,0
+ALOT.US,D,20231006,000000,12.7,13.03,12.68,13.0006,2838,0
+ALOT.US,D,20231009,000000,12.85,13.07,12.658,12.8001,8973,0
+ALOT.US,D,20231010,000000,12.98,12.98,12.45,12.56,7439,0
+ALOT.US,D,20231011,000000,12.61,12.84,12.5,12.56,7027,0
+ALOT.US,D,20231012,000000,12.7,12.7475,11.9501,12.42,4089,0
+ALOT.US,D,20231016,000000,12.37,12.7452,12.161,12.29,8206,0
+ALOT.US,D,20231017,000000,12.67,12.67,12.01,12.01,5932,0
+ALOT.US,D,20231018,000000,12.21,12.3,11.81,11.81,2556,0
+ALOT.US,D,20231019,000000,11.79,12.58,11.79,12.35,13130,0
+ALOT.US,D,20231020,000000,12.33,12.69,12.22,12.58,1375,0
+ALOT.US,D,20231023,000000,12.7,12.7,12.46,12.46,4749,0
+ALOT.US,D,20231024,000000,12.57,12.57,12.25,12.25,1041,0
+ALOT.US,D,20231025,000000,12.05,12.33,12.05,12.33,7005,0
+ALOT.US,D,20231026,000000,12.36,12.86,12.36,12.86,2150,0
+ALOT.US,D,20231027,000000,13.15,13.4898,12.945,13.28,6135,0
+ALOT.US,D,20231030,000000,13.32,13.6995,13.32,13.6995,1663,0
+ALOT.US,D,20231031,000000,13.965,13.965,13.58,13.58,1315,0
+ALOT.US,D,20231101,000000,13.58,13.62,13.5101,13.62,2201,0
+ALOT.US,D,20231102,000000,13.54,13.75,13.37,13.5,12731,0
+ALOT.US,D,20231103,000000,13.61,13.6662,13.5,13.53,2037,0
+ALOT.US,D,20231106,000000,13.6,13.9173,13.53,13.54,2474,0
+ALOT.US,D,20231107,000000,13.52,13.8487,13.5,13.5,3272,0
+ALOT.US,D,20231108,000000,13.5,13.52,13.5,13.5,2547,0
+ALOT.US,D,20231109,000000,13.5,13.69,13.48,13.69,8504,0
+ALOT.US,D,20231110,000000,13.7,13.9,13.7,13.9,2803,0
+ALOT.US,D,20231113,000000,13.56,13.56,13.56,13.56,1229,0
+ALOT.US,D,20231114,000000,13.83,13.83,13.7317,13.7317,1435,0
+ALOT.US,D,20231115,000000,13.51,13.51,13.51,13.51,726,0
+ALOT.US,D,20231116,000000,13.5,13.75,13.49,13.5,9076,0
+ALOT.US,D,20231117,000000,13.8782,13.95,13.7,13.95,1725,0
+ALOT.US,D,20231120,000000,14.02,14.0998,13.79,13.95,6468,0
+ALOT.US,D,20231121,000000,13.85,14.5,13.78,13.9,3855,0
+ALOT.US,D,20231122,000000,14.1813,14.1813,13.932,13.94,2067,0
+ALOT.US,D,20231127,000000,14.09,14.23,13.92,13.93,3497,0
+ALOT.US,D,20231129,000000,14.0618,14.1,13.93,14.03,3997,0
+ALOT.US,D,20231130,000000,13.8077,14.12,13.8077,14.05,2914,0
+ALOT.US,D,20231201,000000,14.2,14.4488,14.05,14.4,2322,0
+ALOT.US,D,20231204,000000,14.413,14.86,14.36,14.36,7560,0
+ALOT.US,D,20231205,000000,14.38,14.56,14,14,11406,0
+ALOT.US,D,20231206,000000,15,15.7493,14.34,15.16,40620,0
+ALOT.US,D,20231207,000000,15.15,15.61,14.55,14.94,38631,0
+ALOT.US,D,20231208,000000,14.96,15.19,14.83,14.99,13593,0
+ALOT.US,D,20231211,000000,15.19,15.42,14.9,15.01,24709,0
+ALOT.US,D,20231212,000000,14.84,15.24,14.6,14.9,7055,0
+ALOT.US,D,20231213,000000,14.84,15.38,14.84,15.16,21002,0
+ALOT.US,D,20231214,000000,14.865,15.83,14.865,15.65,22200,0
+ALOT.US,D,20231215,000000,15.67,15.83,15.43,15.83,10441,0
+ALOT.US,D,20231218,000000,15.51,16.63,15.1099,16,28990,0
+ALOT.US,D,20231219,000000,16.38,16.8399,16.05,16.14,16487,0
+ALOT.US,D,20231220,000000,16.14,16.24,15.65,15.96,8741,0
+ALOT.US,D,20231221,000000,16,16.19,15.75,16.05,4130,0
+ALOT.US,D,20231222,000000,15.62,16.19,15.62,16.08,18638,0
+ALOT.US,D,20231226,000000,16.17,16.24,15.79,16.185,13321,0
+ALOT.US,D,20231227,000000,16.25,16.49,16.13,16.2,9725,0
+ALOT.US,D,20231228,000000,16.2,16.4952,16.2,16.26,3341,0
+ALOT.US,D,20231229,000000,16.5,16.5,16.0421,16.26,3279,0
+ALOT.US,D,20240102,000000,16.02,16.28,16.02,16.1,4659,0
+ALOT.US,D,20240103,000000,16.15,16.5,16.1,16.49,13591,0
+ALOT.US,D,20240104,000000,16.5,17.3,16.5,16.85,11264,0
+ALOT.US,D,20240105,000000,17.16,17.16,17,17.06,7980,0
+ALOT.US,D,20240108,000000,16.89,17.0744,16.64,17.02,14524,0
+ALOT.US,D,20240109,000000,16.7,17.18,16.54,17.18,5022,0
+ALOT.US,D,20240110,000000,17,18.3522,17,17.13,8162,0
+ALOT.US,D,20240111,000000,17,17.94,17,17.2,17537,0
+ALOT.US,D,20240112,000000,17.1,17.225,16.92,17,18927,0
+ALOT.US,D,20240116,000000,17.4583,17.4583,16.52,16.86,23479,0
+ALOT.US,D,20240117,000000,16.97,17.47,16.83,17.46,7128,0
+ALOT.US,D,20240118,000000,17.46,17.8,16.58,17.22,44603,0
+ALOT.US,D,20240119,000000,17.12,17.99,17.12,17.7,12913,0
+ALOT.US,D,20240122,000000,17.97,18.83,17.7,18,21431,0
+ALOT.US,D,20240123,000000,18.05,18.05,17.5,17.55,11136,0
+ALOT.US,D,20240124,000000,17.62,18.19,17.5,17.97,14070,0
+ALOT.US,D,20240125,000000,17.99,18,17.51,18,6144,0
+ALOT.US,D,20240126,000000,17.7,17.98,17.7,17.98,2738,0
+ALOT.US,D,20240129,000000,17.99,18.07,17.62,18,10623,0
+ALOT.US,D,20240130,000000,17.71,17.94,17.66,17.6836,1927,0
+ALOT.US,D,20240131,000000,17.9,18,17.57,17.63,8109,0
+ALOT.US,D,20240201,000000,17.58,18,17.58,17.88,7912,0
+ALOT.US,D,20240202,000000,17.7006,18,17.7006,18,12636,0
+ALOT.US,D,20240205,000000,17.95,18,17.288,17.8,39469,0
+ALOT.US,D,20240206,000000,17.83,17.84,17.2601,17.6,23496,0
+ALOT.US,D,20240207,000000,17.5,17.6,17.335,17.6,9295,0
+ALOT.US,D,20240208,000000,17.5,17.5,17.2295,17.49,3420,0
+ALOT.US,D,20240209,000000,17.4334,17.6,17.32,17.58,6891,0
+ALOT.US,D,20240212,000000,17.42,17.58,17.2,17.39,8936,0
+ALOT.US,D,20240213,000000,17.2,17.375,17.01,17.34,9270,0
+ALOT.US,D,20240214,000000,17.005,17.76,17.005,17.76,8759,0
+ALOT.US,D,20240215,000000,17.76,17.89,17.45,17.65,14365,0
+ALOT.US,D,20240216,000000,17.64,17.64,17.31,17.5,12396,0
+ALOT.US,D,20240220,000000,17.5,17.5,17.0101,17.27,5835,0
+ALOT.US,D,20240221,000000,17.4599,17.4599,17.17,17.38,1844,0
+ALOT.US,D,20240222,000000,17.41,17.4799,17.23,17.31,10346,0
+ALOT.US,D,20240223,000000,17.49,17.49,17.18,17.49,7170,0
+ALOT.US,D,20240226,000000,17.26,17.5,16.8,17.5,8478,0
+ALOT.US,D,20240227,000000,17.49,17.59,17.355,17.44,9309,0
+ALOT.US,D,20240228,000000,17.7065,17.71,17.275,17.51,5615,0
+ALOT.US,D,20240229,000000,17.6712,17.6712,17.22,17.58,4147,0
+ALOT.US,D,20240301,000000,17.69,17.7499,17.13,17.22,6429,0
+ALOT.US,D,20240304,000000,17.49,17.9899,16.45,17.14,44776,0
+ALOT.US,D,20240305,000000,17.34,17.51,17.07,17.3,9968,0
+ALOT.US,D,20240306,000000,17.73,17.73,17.29,17.445,2782,0
+ALOT.US,D,20240307,000000,17.5,17.5,17.0401,17.33,9093,0
+ALOT.US,D,20240308,000000,17,17.38,17,17.38,2219,0
+ALOT.US,D,20240311,000000,17.13,17.13,16.7,16.85,16716,0
+ALOT.US,D,20240312,000000,16.87,16.87,16.26,16.49,7280,0
+ALOT.US,D,20240313,000000,16.0501,16.98,16.0501,16.81,18289,0
+ALOT.US,D,20240314,000000,16.93,17.25,16.5,17.25,23637,0
+ALOT.US,D,20240315,000000,17.32,17.4734,17.1,17.22,6708,0
+ALOT.US,D,20240318,000000,17.38,17.49,16.93,17.315,8915,0
+ALOT.US,D,20240319,000000,17.4617,17.4617,17.15,17.32,4566,0
+ALOT.US,D,20240320,000000,17.37,17.87,17.37,17.86,3131,0
+ALOT.US,D,20240321,000000,17.45,18,17.45,17.85,22656,0
+ALOT.US,D,20240322,000000,17.85,17.93,17.56,17.93,26958,0
+ALOT.US,D,20240325,000000,17.93,17.93,17.55,17.85,23688,0
+ALOT.US,D,20240326,000000,17.95,17.95,17.75,17.88,7952,0
+ALOT.US,D,20240327,000000,17.9,18,17.65,17.88,10100,0
+ALOT.US,D,20240328,000000,17.78,17.82,17.69,17.82,6811,0
+ALOT.US,D,20240401,000000,17.7,17.76,17.23,17.36,28420,0
+ALOT.US,D,20240402,000000,16.9,17.85,16.0385,17.85,19002,0
+ALOT.US,D,20240403,000000,17.55,17.93,17.3889,17.73,10737,0
+ALOT.US,D,20240404,000000,17.61,17.81,17.441,17.78,6318,0
+ALOT.US,D,20240405,000000,17.4501,17.79,17.4501,17.77,5327,0
+ALOT.US,D,20240408,000000,17.665,18,17.6406,17.82,21877,0
+ALOT.US,D,20240409,000000,17.63,17.95,17.52,17.75,13819,0
+ALOT.US,D,20240410,000000,17.75,17.75,17.4701,17.75,2356,0
+ALOT.US,D,20240411,000000,17.62,17.62,17.26,17.44,17119,0
+ALOT.US,D,20240412,000000,17.09,17.5356,17.01,17.3,6359,0
+ALOT.US,D,20240415,000000,17.26,17.4,16.57,16.77,15458,0
+ALOT.US,D,20240416,000000,16.61,17.03,16.5501,16.75,3693,0
+ALOT.US,D,20240417,000000,17.13,17.13,16.55,16.68,3321,0
+ALOT.US,D,20240418,000000,16.49,17.09,16.49,16.87,4920,0
+ALOT.US,D,20240419,000000,16.78,17.33,16.75,17.2,9351,0
+ALOT.US,D,20240422,000000,17.49,17.9,17.355,17.87,43660,0
+ALOT.US,D,20240423,000000,17.75,17.79,17.2,17.2,10432,0
+ALOT.US,D,20240424,000000,17.28,17.5,17.2,17.44,8513,0
+ALOT.US,D,20240425,000000,17.26,17.5,17.01,17.43,3399,0
+ALOT.US,D,20240426,000000,17.3313,17.5,17.1,17.5,3909,0
+ALOT.US,D,20240429,000000,17.5,17.8589,17.3,17.45,16839,0
+ALOT.US,D,20240430,000000,17.48,17.71,17.27,17.27,5890,0
+ALOT.US,D,20240501,000000,17.27,17.67,17.25,17.67,7007,0
+ALOT.US,D,20240502,000000,17.5159,17.92,17.42,17.5,2413,0
+ALOT.US,D,20240503,000000,17.6,17.92,17.6,17.66,3111,0
+ALOT.US,D,20240506,000000,17.54,17.93,16.965,17.59,17207,0
+ALOT.US,D,20240507,000000,17.53,17.845,17.4236,17.6,9040,0
+ALOT.US,D,20240508,000000,17.61,17.91,17.61,17.63,4126,0
+ALOT.US,D,20240509,000000,17.85,17.85,17.76,17.8,4840,0
+ALOT.US,D,20240510,000000,17.7,17.8,17.66,17.79,3956,0
+ALOT.US,D,20240513,000000,17.97,17.99,17.53,17.6,12998,0
+ALOT.US,D,20240514,000000,17.3602,17.55,17.3602,17.45,3318,0
+ALOT.US,D,20240515,000000,17.59,17.81,17.37,17.7,3310,0
+ALOT.US,D,20240516,000000,17.78,17.81,17.05,17.62,2695,0
+ALOT.US,D,20240517,000000,17.62,17.63,17.38,17.58,7941,0
+ALOT.US,D,20240520,000000,17.55,17.58,17.2,17.2,11542,0
+ALOT.US,D,20240521,000000,17.21,17.58,17.21,17.33,8297,0
+ALOT.US,D,20240522,000000,17.59,17.59,16.91,16.91,8931,0
+ALOT.US,D,20240523,000000,17.03,17.44,17.03,17.25,15402,0
+ALOT.US,D,20240524,000000,17.32,17.72,17.01,17.61,15406,0
+ALOT.US,D,20240528,000000,17.62,17.925,17.62,17.81,14084,0
+ALOT.US,D,20240529,000000,17.68,17.9,17.68,17.77,5188,0
+ALOT.US,D,20240530,000000,17.88,17.95,17.73,17.81,10846,0
+ALOT.US,D,20240531,000000,17.93,18,17.8,17.91,20539,0
+ALOT.US,D,20240603,000000,17.91,18,17.61,17.95,27002,0
+ALOT.US,D,20240604,000000,17.8,18.23,17.73,18.1,30117,0
+ALOT.US,D,20240605,000000,18.25,18.25,17.3554,18.01,35087,0
+ALOT.US,D,20240606,000000,18.02,18.25,17.25,17.55,17479,0
+ALOT.US,D,20240607,000000,17.165,17.85,16.9358,17.27,20013,0
+ALOT.US,D,20240610,000000,16.82,17.26,16.1201,17.08,44241,0
+ALOT.US,D,20240611,000000,16.81,17.1,16.6399,16.88,15879,0
+ALOT.US,D,20240612,000000,16.83,16.9855,16.4201,16.5,21396,0
+ALOT.US,D,20240613,000000,16.1501,16.85,16.1501,16.7,18737,0
+ALOT.US,D,20240614,000000,16.4,16.71,16.25,16.56,7313,0
+ALOT.US,D,20240617,000000,16.49,16.49,15.42,15.7,26805,0
+ALOT.US,D,20240618,000000,15.64,15.87,15.33,15.41,10488,0
+ALOT.US,D,20240620,000000,15.55,15.8,14.81,15.17,18523,0
+ALOT.US,D,20240621,000000,15.03,15.1,14.8,14.94,14533,0
+ALOT.US,D,20240624,000000,14.6,14.75,13.95,14,12384,0
+ALOT.US,D,20240625,000000,13.91,13.9899,13.31,13.41,26323,0
+ALOT.US,D,20240626,000000,13.41,14.6,13.41,14.6,23957,0
+ALOT.US,D,20240627,000000,14.51,15.6,14.51,15.15,21318,0
+ALOT.US,D,20240628,000000,15.35,16.03,14.83,15.44,20437,0
+ALOT.US,D,20240701,000000,15.21,15.4,14.8,14.8,12921,0
+ALOT.US,D,20240702,000000,14.65,15.025,14.4,14.8,11318,0
+ALOT.US,D,20240703,000000,14.505,14.62,14.5012,14.55,7346,0
+ALOT.US,D,20240705,000000,14.44,14.9,14.13,14.17,6872,0
+ALOT.US,D,20240708,000000,14,14.32,13.74,14.1,16161,0
+ALOT.US,D,20240709,000000,14.2,14.35,13.89,14.06,12115,0
+ALOT.US,D,20240710,000000,14.19,14.37,13.925,14.16,11061,0
+ALOT.US,D,20240711,000000,14.17,14.61,14.17,14.39,5390,0
+ALOT.US,D,20240712,000000,14.41,14.88,14.41,14.88,4097,0
+ALOT.US,D,20240715,000000,14.95,14.99,14.3655,14.55,9019,0
+ALOT.US,D,20240716,000000,14.91,14.91,14.4695,14.8,17786,0
+ALOT.US,D,20240717,000000,14.7,15.43,14.61,15.43,13886,0
+ALOT.US,D,20240718,000000,15.05,15.07,14.81,14.83,2631,0
+ALOT.US,D,20240719,000000,14.82,14.875,14.51,14.8,8688,0
+ALOT.US,D,20240722,000000,14.775,14.9299,14.54,14.63,9985,0
+ALOT.US,D,20240723,000000,14.76,15.32,14.6401,15.3,26027,0
+ALOT.US,D,20240724,000000,15.35,15.42,14.99,15.13,5644,0
+ALOT.US,D,20240725,000000,14.8,15.22,14.8,15.06,3693,0
+ALOT.US,D,20240726,000000,15.53,15.53,15.03,15.03,2565,0
+ALOT.US,D,20240729,000000,15.12,15.34,15.03,15.34,5232,0
+ALOT.US,D,20240730,000000,15.55,15.77,15.4,15.62,4481,0
+ALOT.US,D,20240731,000000,15.54,16.2599,15,15.82,18303,0
+ALOT.US,D,20240801,000000,15.82,15.82,15.19,15.19,15320,0
+ALOT.US,D,20240802,000000,14.63,15.0499,14.6,14.66,10786,0
+ALOT.US,D,20240805,000000,14.49,14.49,14,14.32,4930,0
+ALOT.US,D,20240806,000000,14.33,14.33,13.64,13.96,6266,0
+ALOT.US,D,20240807,000000,14.01,14.02,13.47,14,12689,0
+ALOT.US,D,20240808,000000,14.09,14.38,13.93,13.95,2382,0
+ALOT.US,D,20240809,000000,13.9,14.055,13.8,14.01,2688,0
+ALOT.US,D,20240812,000000,14.14,14.31,14.01,14.31,1411,0
+ALOT.US,D,20240813,000000,14.335,14.335,14.2,14.2,1214,0
+ALOT.US,D,20240814,000000,14.1676,14.2207,14.16,14.2207,1461,0
+ALOT.US,D,20240815,000000,14.1001,14.26,14.1001,14.21,2427,0
+ALOT.US,D,20240816,000000,14.24,14.27,13.84,13.97,11365,0
+ALOT.US,D,20240819,000000,13.665,14.6102,13.665,14.48,11724,0
+ALOT.US,D,20240820,000000,14.28,14.945,13.8701,14.15,51548,0
+ALOT.US,D,20240821,000000,14.3,14.9,14.1,14.9,36788,0
+ALOT.US,D,20240822,000000,14.88,14.92,14.3,14.45,23200,0
+ALOT.US,D,20240823,000000,14.525,14.8,14.49,14.69,6699,0
+ALOT.US,D,20240826,000000,14.35,14.9404,14.3,14.3,12808,0
+ALOT.US,D,20240827,000000,14.3,14.4,14.0401,14.4,2326,0
+ALOT.US,D,20240828,000000,14.0514,14.5,14.01,14.5,7610,0
+ALOT.US,D,20240829,000000,14.37,14.965,14.062,14.85,10503,0
+ALOT.US,D,20240830,000000,14.645,14.89,14.59,14.89,3860,0
+ALOT.US,D,20240903,000000,14.61,14.72,14.5,14.72,10196,0
+ALOT.US,D,20240904,000000,14.53,14.7128,14.51,14.71,7575,0
+ALOT.US,D,20240905,000000,14.795,14.9999,14.59,14.78,5902,0
+ALOT.US,D,20240906,000000,14.65,14.8286,14.6,14.79,3913,0
+ALOT.US,D,20240909,000000,14.85,14.85,14.61,14.61,6482,0
+ALOT.US,D,20240910,000000,14.6001,14.8,14.58,14.79,10078,0
+ALOT.US,D,20240911,000000,14.6101,14.96,14.6,14.96,15101,0
+ALOT.US,D,20240912,000000,14.63,14.85,14.63,14.85,3542,0
+ALOT.US,D,20240913,000000,14.81,14.99,14.7201,14.89,17095,0
+ALOT.US,D,20240916,000000,14.61,14.7844,14.04,14.08,28299,0
+ALOT.US,D,20240917,000000,14.29,14.29,13.77,14.19,25435,0
+ALOT.US,D,20240918,000000,14.19,14.4,13.5172,13.54,38639,0
+ALOT.US,D,20240919,000000,13.99,14.18,13.99,14.18,19049,0
+ALOT.US,D,20240920,000000,14.02,14.3,13.825,14.1,25809,0
+ALOT.US,D,20240923,000000,14.08,14.08,13.63,13.77,28708,0
+ALOT.US,D,20240924,000000,13.725,13.81,13.3,13.39,23588,0
+ALOT.US,D,20240925,000000,13.33,13.53,12.875,12.99,15135,0
+ALOT.US,D,20240926,000000,13,13.3,12.54,12.99,44784,0
+ALOT.US,D,20240927,000000,13,13.19,12.88,13.14,13269,0
+ALOT.US,D,20240930,000000,12.86,13.46,12.86,13.46,9131,0
+ALOT.US,D,20241001,000000,13.75,13.75,13.05,13.13,16215,0
+ALOT.US,D,20241002,000000,13.33,13.5499,13.31,13.49,12844,0
+ALOT.US,D,20241003,000000,13.26,13.56,13.238,13.27,6902,0
+ALOT.US,D,20241004,000000,13.3,13.42,13.0928,13.33,5727,0
+ALOT.US,D,20241007,000000,13.4,13.4,13.23,13.23,2516,0
+ALOT.US,D,20241008,000000,13.273,14.04,13.1899,13.88,12404,0
+ALOT.US,D,20241009,000000,14.01,14.01,13.63,13.87,4502,0
+ALOT.US,D,20241010,000000,13.85,14.78,13.77,14.62,14276,0
+ALOT.US,D,20241011,000000,13.905,14.75,13.905,14.35,8133,0
+ALOT.US,D,20241014,000000,14.29,14.4,14.15,14.15,4781,0
+ALOT.US,D,20241015,000000,13.91,14.5,13.9,14.17,14151,0
+ALOT.US,D,20241016,000000,14.15,14.6,13.7,14.35,18009,0
+ALOT.US,D,20241017,000000,14.35,14.35,13.92,14.18,15804,0
+ALOT.US,D,20241018,000000,14.06,14.3,13.74,13.97,13312,0
+ALOT.US,D,20241021,000000,14,14.2,13.495,14,13905,0
+ALOT.US,D,20241022,000000,14.04,14.28,14.04,14.28,2591,0
+ALOT.US,D,20241023,000000,14.08,14.39,14,14.39,2630,0
+ALOT.US,D,20241024,000000,14.005,14.56,14.005,14.54,10159,0
+ALOT.US,D,20241025,000000,14.74,14.74,14.04,14.45,4697,0
+ALOT.US,D,20241028,000000,14.54,14.6,14.11,14.21,13793,0
+ALOT.US,D,20241029,000000,13.91,14.275,13.5,13.93,21987,0
+ALOT.US,D,20241030,000000,14.1,14.4,13.26,13.26,21554,0
+ALOT.US,D,20241031,000000,13.06,13.06,12.66,12.66,5113,0
+ALOT.US,D,20241101,000000,12.7605,12.84,12.28,12.28,1302,0
+ALOT.US,D,20241104,000000,11.825,12.4,11.825,12.18,11778,0
+ALOT.US,D,20241105,000000,12.56,12.6,12.28,12.55,6308,0
+ALOT.US,D,20241106,000000,12.43,13.95,12.43,13.73,26769,0
+ALOT.US,D,20241107,000000,13.73,13.8,13.425,13.61,10378,0
+ALOT.US,D,20241108,000000,13.61,13.74,13.5,13.62,2175,0
+ALOT.US,D,20241111,000000,13.78,14.06,13.73,14.06,10498,0
+ALOT.US,D,20241112,000000,14.07,14.151,14,14.11,5115,0
+ALOT.US,D,20241113,000000,14.07,14.25,13.83,14.25,7356,0
+ALOT.US,D,20241114,000000,14,14.24,13.9,14.24,3398,0
+ALOT.US,D,20241115,000000,13.95,14.1,13.8375,14.1,2310,0
+ALOT.US,D,20241118,000000,14.1,14.2,14,14.04,5675,0
+ALOT.US,D,20241119,000000,14.04,14.42,14,14.25,5210,0
+ALOT.US,D,20241120,000000,14.14,14.54,14.14,14.54,6634,0
+ALOT.US,D,20241121,000000,14.42,15,14.42,15,11855,0
+ALOT.US,D,20241122,000000,14.97,14.97,14.46,14.77,8456,0
+ALOT.US,D,20241125,000000,14.7,15.28,14.5,14.86,8692,0
+ALOT.US,D,20241126,000000,14.965,15.19,14.965,15.19,1318,0
+ALOT.US,D,20241127,000000,15.2,15.2,15.02,15.02,1825,0
+ALOT.US,D,20241129,000000,15.21,15.37,15.185,15.37,4062,0
+ALOT.US,D,20241202,000000,15.49,15.49,15,15.27,10951,0
+ALOT.US,D,20241203,000000,15.17,15.2,15.06,15.06,2168,0
+ALOT.US,D,20241204,000000,15.1384,16.36,15.1384,15.63,275722,0
+ALOT.US,D,20241205,000000,15.78,15.92,15.605,15.77,9930,0
+ALOT.US,D,20241206,000000,15.79,16.14,15.68,15.91,6664,0
+ALOT.US,D,20241209,000000,16.23,16.94,16.15,16.94,13261,0
+ALOT.US,D,20241210,000000,16.99,17.24,16.34,16.44,31425,0
+ALOT.US,D,20241211,000000,16.34,16.5861,14.9201,15.75,15014,0
+ALOT.US,D,20241212,000000,15.12,15.125,13.42,15.01,82149,0
+ALOT.US,D,20241213,000000,14.61,14.8,14,14.14,35983,0
+ALOT.US,D,20241216,000000,14.06,14.36,13.9,14,63941,0
+ALOT.US,D,20241217,000000,13.88,14,13.3,13.6,44875,0
+ALOT.US,D,20241218,000000,13.715,14,13.38,13.38,23128,0
+ALOT.US,D,20241219,000000,13.205,13.36,12.8123,13,16626,0
+ALOT.US,D,20241220,000000,12.8,13.155,12.8,13.07,16854,0
+ALOT.US,D,20241223,000000,13.42,13.6,12.95,13,23369,0
+ALOT.US,D,20241224,000000,13.05,13.635,13.05,13.5,30648,0
+ALOT.US,D,20241226,000000,13.5,13.83,13.05,13.05,21091,0
+ALOT.US,D,20241227,000000,13.16,13.16,12.36,12.36,6562,0
+ALOT.US,D,20241230,000000,12.45,12.5056,11.9,12.28,25837,0
+ALOT.US,D,20241231,000000,12.12,12.17,11.98,12.01,9472,0
+ALOT.US,D,20250102,000000,12,12.29,11.535,11.61,5884,0
+ALOT.US,D,20250103,000000,12.205,12.205,11.68,11.95,13807,0
+ALOT.US,D,20250106,000000,12.1,12.38,12,12,8912,0
+ALOT.US,D,20250107,000000,12.048,12.16,11.93,12.07,8743,0
+ALOT.US,D,20250108,000000,12,12.57,11.94,12,16434,0
+ALOT.US,D,20250110,000000,12,12.23,11.75,11.75,10235,0
+ALOT.US,D,20250113,000000,11.78,11.78,11.36,11.36,4020,0
+ALOT.US,D,20250114,000000,11.15,11.61,11.0001,11.5,11214,0
+ALOT.US,D,20250115,000000,11.67,12.18,11.67,12.01,5757,0
+ALOT.US,D,20250116,000000,12.3,13.38,12.04,12.11,6093,0
+ALOT.US,D,20250117,000000,12.09,12.18,12,12.06,3250,0
+ALOT.US,D,20250121,000000,12.295,12.79,12.295,12.62,13524,0
+ALOT.US,D,20250122,000000,12.58,12.62,12.32,12.32,3676,0
+ALOT.US,D,20250123,000000,12.19,12.8,12,12.8,6929,0
+ALOT.US,D,20250124,000000,12.69,12.69,12.2301,12.31,12359,0
+ALOT.US,D,20250127,000000,12.02,12.23,11.62,11.62,8996,0
+ALOT.US,D,20250128,000000,11.6,12.05,11.35,11.36,8093,0
+ALOT.US,D,20250129,000000,11.28,11.73,11.25,11.73,6755,0
+ALOT.US,D,20250130,000000,11.6,11.82,11.51,11.51,8670,0
+ALOT.US,D,20250131,000000,11.64,11.64,11.35,11.6,4085,0
+ALOT.US,D,20250203,000000,11.345,11.36,11.17,11.17,2066,0
+ALOT.US,D,20250204,000000,11.21,11.21,11.1446,11.16,1586,0
+ALOT.US,D,20250205,000000,11.205,11.4,11.17,11.34,3057,0
+ALOT.US,D,20250206,000000,11.2115,11.3,11.0478,11.05,6338,0
+ALOT.US,D,20250207,000000,11.05,11.84,11.05,11.8,12562,0
+ALOT.US,D,20250210,000000,12.03,12.085,11.8,11.8,3546,0
+ALOT.US,D,20250211,000000,11.78,12.057,11.78,11.81,2598,0
+ALOT.US,D,20250212,000000,11.94,12.0102,11.6,11.6,4424,0
+ALOT.US,D,20250213,000000,11.785,12.135,11.55,11.89,1858,0
+ALOT.US,D,20250214,000000,12.05,12.07,11.8,11.8,1989,0
+ALOT.US,D,20250218,000000,11.88,11.995,11.86,11.95,3905,0
+ALOT.US,D,20250219,000000,11.875,12.24,11.875,12.02,7960,0
+ALOT.US,D,20250220,000000,12.01,12.26,11.75,11.99,4408,0
+ALOT.US,D,20250221,000000,11.76,11.86,11.49,11.49,6277,0
+ALOT.US,D,20250224,000000,11.275,11.275,11.08,11.08,3068,0
+ALOT.US,D,20250225,000000,11.01,11.16,10.59,10.71,17828,0
+ALOT.US,D,20250226,000000,10.52,10.91,10.29,10.86,23463,0
+ALOT.US,D,20250227,000000,10.81,10.975,10.58,10.9,2113,0
+ALOT.US,D,20250228,000000,10.76,10.93,10.74,10.86,6533,0
+ALOT.US,D,20250303,000000,10.84,10.84,10.6,10.75,11324,0
+ALOT.US,D,20250304,000000,10.75,10.75,10.26,10.26,13012,0
+ALOT.US,D,20250305,000000,10.505,10.54,10.26,10.5,10723,0
+ALOT.US,D,20250306,000000,10.27,10.27,10.01,10.2,10942,0
+ALOT.US,D,20250307,000000,10.07,10.525,10.07,10.3,3391,0
+ALOT.US,D,20250310,000000,10.08,10.08,9.83,9.9,13799,0
+ALOT.US,D,20250311,000000,9.95,10.24,9.7,10.2,37327,0
+ALOT.US,D,20250312,000000,10.4,10.8076,10.4,10.76,39164,0
+ALOT.US,D,20250313,000000,10.5236,10.82,9.905,10.82,20053,0
+ALOT.US,D,20250314,000000,10.71,11.24,10.65,10.84,5355,0
+ALOT.US,D,20250317,000000,11.06,11.06,10.54,10.65,6894,0
+ALOT.US,D,20250318,000000,10.5744,11,10.5744,10.74,2100,0
+ALOT.US,D,20250319,000000,10.7,10.83,10.49,10.64,4426,0
+ALOT.US,D,20250320,000000,10.47,10.5,9.39,10.07,20947,0
+ALOT.US,D,20250321,000000,9.85,10,9.6,9.87,6420,0
+ALOT.US,D,20250324,000000,9.55,9.59,9.47,9.56,4000,0
+ALOT.US,D,20250325,000000,9.69,9.69,9.12,9.18,12943,0
+ALOT.US,D,20250326,000000,9.01,9.01,8.6,8.6,10229,0
+ALOT.US,D,20250327,000000,8.33,9.29,8.33,9.29,13183,0
+ALOT.US,D,20250328,000000,9,9.42,8.91,8.91,15396,0
+ALOT.US,D,20250331,000000,8.5816,9.19,8.5816,9.19,11273,0
+ALOT.US,D,20250401,000000,8.9374,9.28,8.9166,8.92,9957,0
+ALOT.US,D,20250402,000000,8.65,9.26,8.65,8.94,9620,0
+ALOT.US,D,20250403,000000,8.9,9.47,8.9,9.04,17796,0
+ALOT.US,D,20250404,000000,8.85,9.1499,8.62,8.62,8634,0
+ALOT.US,D,20250407,000000,8.99,9.21,8.645,8.98,33609,0
+ALOT.US,D,20250408,000000,9.36,9.36,8.51,8.9,11062,0
+ALOT.US,D,20250409,000000,8.895,9.07,8.74,8.81,25773,0
+ALOT.US,D,20250410,000000,8.68,8.8,8.5001,8.7,9782,0
+ALOT.US,D,20250411,000000,8.5049,8.69,8.38,8.53,10446,0
+ALOT.US,D,20250414,000000,7.53,8.3285,7.53,8.1,9505,0
+ALOT.US,D,20250415,000000,7.909,8.26,7.909,8.23,3822,0
+ALOT.US,D,20250416,000000,8,8.19,7.87,8.04,14779,0
+ALOT.US,D,20250417,000000,8.03,8.21,7.96,8.1,23143,0
+ALOT.US,D,20250421,000000,8.12,8.12,7.8573,7.92,6761,0
+ALOT.US,D,20250422,000000,7.76,7.98,7.76,7.83,3226,0
+ALOT.US,D,20250423,000000,7.83,8.0531,7.82,7.93,5182,0
+ALOT.US,D,20250424,000000,7.93,8,7.8801,7.95,8714,0
+ALOT.US,D,20250425,000000,8.1,8.21,8.01,8.14,11416,0
+ALOT.US,D,20250428,000000,8.26,8.45,8.03,8.05,4376,0
+ALOT.US,D,20250429,000000,8.2,8.6,8,8.22,61180,0
+ALOT.US,D,20250430,000000,8.625,8.625,8.3,8.31,3845,0
+ALOT.US,D,20250501,000000,8.35,8.91,8.35,8.67,22225,0
+ALOT.US,D,20250502,000000,8.84,8.9,8.56,8.9,5185,0
+ALOT.US,D,20250505,000000,8.86,8.93,8.61,8.8,22130,0
+ALOT.US,D,20250506,000000,8.74,8.79,8.6501,8.66,6900,0
+ALOT.US,D,20250507,000000,8.77,9.4,8.7094,9.07,56878,0
+ALOT.US,D,20250508,000000,9.05,9.3018,9.05,9.18,2194,0
+ALOT.US,D,20250509,000000,9.17,9.18,8.78,8.78,23086,0
+ALOT.US,D,20250512,000000,9.16,9.41,9.02,9.02,18874,0
+ALOT.US,D,20250513,000000,9.21,9.43,8.94,9.1,20467,0
+ALOT.US,D,20250514,000000,9.065,9.3572,8.8,8.82,15718,0
+ALOT.US,D,20250515,000000,8.86,9.05,8.5925,8.71,10658,0
+ALOT.US,D,20250516,000000,8.79,9.19,8.79,9,18330,0
+ALOT.US,D,20250519,000000,8.9,9.06,8.89,9.01,11334,0
+ALOT.US,D,20250520,000000,9.02,9.2754,9.02,9.12,3555,0
+ALOT.US,D,20250521,000000,9.07,9.4066,8.76,9.12,6237,0
+ALOT.US,D,20250522,000000,9.09,9.5174,9.06,9.11,36964,0
+ALOT.US,D,20250523,000000,9.01,9.2,8.93,9.01,5558,0
+ALOT.US,D,20250527,000000,9.15,9.2369,9.02,9.02,6546,0
+ALOT.US,D,20250528,000000,9.09,9.29,9.09,9.11,1228,0
+ALOT.US,D,20250529,000000,9.07,9.38,9.07,9.33,5129,0
+ALOT.US,D,20250530,000000,9.33,9.53,9.21,9.26,19681,0
+ALOT.US,D,20250602,000000,10,10,9.21,9.37,17956,0
+ALOT.US,D,20250603,000000,9.195,9.3099,9.06,9.06,7006,0
+ALOT.US,D,20250604,000000,9.22,9.92,9.06,9.11,24139,0
+ALOT.US,D,20250605,000000,9.51,9.97,9.375,9.375,44173,0
+ALOT.US,D,20250606,000000,9.51,9.77,9.19,9.27,13145,0
+ALOT.US,D,20250609,000000,9.17,9.29,9.02,9.07,22980,0
+ALOT.US,D,20250610,000000,9.11,9.2101,9.01,9.01,10614,0
+ALOT.US,D,20250611,000000,9.1257,9.52,9,9.3,20633,0
+ALOT.US,D,20250612,000000,9.445,9.5,9.15,9.29,20635,0
+ALOT.US,D,20250613,000000,9.23,9.23,8.95,8.96,12696,0
+ALOT.US,D,20250616,000000,8.96,9.07,8.9103,9.02,33620,0
+ALOT.US,D,20250617,000000,9.01,9.19,8.9776,9.19,49598,0
+ALOT.US,D,20250618,000000,9.19,9.39,9.175,9.21,20762,0
+ALOT.US,D,20250620,000000,9.305,9.305,9.01,9.01,7535,0
+ALOT.US,D,20250623,000000,8.94,9.13,8.94,9.06,11111,0
+ALOT.US,D,20250624,000000,9.15,9.165,9.1,9.11,15400,0
+ALOT.US,D,20250625,000000,9.18,9.2357,9.1,9.21,4413,0
+ALOT.US,D,20250626,000000,9.22,9.28,9.11,9.28,3200,0
+ALOT.US,D,20250627,000000,9.2511,9.3,9.11,9.3,22542,0
+ALOT.US,D,20250630,000000,9.21,11.96,9.21,11.59,114714,0
+ALOT.US,D,20250701,000000,11.53,11.88,10.814,11.82,30486,0
+ALOT.US,D,20250702,000000,11.9558,12.68,11.4342,12.47,22254,0
+ALOT.US,D,20250703,000000,12.03,12.4,11.35,12.07,13717,0
+ALOT.US,D,20250707,000000,11.95,11.95,11.4,11.61,5594,0
+ALOT.US,D,20250708,000000,11.63,12.005,10.29,11.71,40502,0
+ALOT.US,D,20250709,000000,11.84,12.4,11.53,11.74,16965,0
+ALOT.US,D,20250710,000000,11.67,11.68,11.1613,11.46,18537,0
+ALOT.US,D,20250711,000000,11.32,11.89,11.32,11.55,4311,0
+ALOT.US,D,20250714,000000,11.54,11.61,11.36,11.41,4752,0
+ALOT.US,D,20250715,000000,11.44,11.75,10.93,10.93,6343,0
+ALOT.US,D,20250716,000000,11.06,11.44,11.04,11.21,5924,0
+ALOT.US,D,20250717,000000,11.2,11.61,11.2,11.28,4660,0
+ALOT.US,D,20250718,000000,11.65,11.65,11.22,11.22,2866,0
+ALOT.US,D,20250721,000000,11.48,11.64,11.3,11.3,3391,0
+ALOT.US,D,20250722,000000,11.33,11.66,10.9116,11.14,14397,0
+ALOT.US,D,20250723,000000,11.41,11.63,10.93,11.1,3969,0
+ALOT.US,D,20250724,000000,11.19,11.43,11.19,11.3,10083,0
+ALOT.US,D,20250725,000000,11.42,11.42,11.26,11.36,1978,0
+ALOT.US,D,20250728,000000,11.3,11.4204,11.3,11.365,1959,0
+ALOT.US,D,20250729,000000,11.32,11.373,11.3,11.3,4877,0
+ALOT.US,D,20250730,000000,11.34,11.41,11.3,11.35,2870,0
+ALOT.US,D,20250731,000000,11.404,11.404,11.235,11.3,1429,0
+ALOT.US,D,20250801,000000,11.06,11.33,10.2,11.33,7797,0
+ALOT.US,D,20250804,000000,11.26,11.32,10.92,10.92,9475,0
+ALOT.US,D,20250805,000000,11.36,11.81,11.22,11.25,6020,0
+ALOT.US,D,20250806,000000,11.7976,11.97,11.36,11.65,6854,0
+ALOT.US,D,20250807,000000,10.8,11.6243,10.8,11.18,3184,0
+ALOT.US,D,20250808,000000,11.15,11.69,10.81,11.49,1722,0
+ALOT.US,D,20250811,000000,11.22,11.79,11.19,11.79,6095,0
+ALOT.US,D,20250812,000000,11.0301,11.75,11.0301,11.54,1236,0
+ALOT.US,D,20250813,000000,11.99,11.99,11.42,11.47,1833,0
+ALOT.US,D,20250814,000000,11.4,11.705,11.4,11.41,898,0
+ALOT.US,D,20250815,000000,11.46,11.46,11.27,11.27,843,0
+ALOT.US,D,20250818,000000,11.2,11.2,11.2,11.2,774,0
+ALOT.US,D,20250819,000000,11.395,11.395,11.16,11.26,4128,0
+ALOT.US,D,20250820,000000,11.155,11.65,11.04,11.04,2596,0
+ALOT.US,D,20250821,000000,11.33,11.5,11.05,11.05,1404,0
+ALOT.US,D,20250822,000000,11.06,11.11,10.92,10.92,5268,0
+ALOT.US,D,20250825,000000,10.79,11.165,10.77,10.83,65157,0
+ALOT.US,D,20250826,000000,10.87,11.13,10.87,10.88,1146,0
+ALOT.US,D,20250827,000000,11.05,11.53,11.05,11.07,2573,0
+ALOT.US,D,20250828,000000,11.21,11.25,10.35,10.41,8084,0
+ALOT.US,D,20250829,000000,10.68,11.4416,10.45,11.42,9930,0
+ALOT.US,D,20250902,000000,11.4,11.99,11.255,11.86,9053,0
+ALOT.US,D,20250903,000000,11.8,11.8076,11.67,11.68,3727,0
+ALOT.US,D,20250904,000000,11.44,11.65,11.3106,11.51,4343,0
+ALOT.US,D,20250905,000000,11.22,11.66,11.22,11.4,5849,0
+ALOT.US,D,20250908,000000,11.49,11.69,11.4,11.5,4274,0
+ALOT.US,D,20250909,000000,11.99,11.99,9.9742,10.15,91690,0
+ALOT.US,D,20250910,000000,10.17,10.8971,10.16,10.37,8754,0
+ALOT.US,D,20250911,000000,10.26,10.465,9.79,10.12,51305,0
+ALOT.US,D,20250912,000000,10.12,10.24,10,10.02,23842,0
+ALOT.US,D,20250915,000000,10.2,10.2,9.885,10,1249,0
+ALOT.US,D,20250916,000000,10.005,10.14,9.92,10.14,1409,0
+ALOT.US,D,20250917,000000,10.25,10.3,9.91,10.01,12359,0
+ALOT.US,D,20250918,000000,10.09,10.19,10.065,10.19,251317,0
+ALOT.US,D,20250919,000000,10.23,10.29,9.9882,10.02,15869,0
+ALOT.US,D,20250922,000000,9.99,10.11,9.62,9.77,21165,0
+ALOT.US,D,20250923,000000,9.875,10.13,9.84,10.105,11574,0
+ALOT.US,D,20250924,000000,10.07,10.38,10.07,10.38,8892,0
+ALOT.US,D,20250925,000000,10.32,10.605,10.21,10.21,14404,0
+ALOT.US,D,20250926,000000,10.48,10.65,10.13,10.19,17837,0
+ALOT.US,D,20250929,000000,10.34,10.34,9.88,10.15,6732,0
+ALOT.US,D,20250930,000000,10.1753,10.355,9.92,10.24,13687,0
+ALOT.US,D,20251001,000000,10.19,10.2,10.19,10.2,933,0
+ALOT.US,D,20251002,000000,10.2,10.48,10.2,10.35,7073,0
+ALOT.US,D,20251003,000000,10.35,10.35,9.78,9.83,14264,0
+ALOT.US,D,20251006,000000,10,10,9.77,9.95,2444,0
+ALOT.US,D,20251007,000000,9.75,10.21,9.75,10.14,31107,0
+ALOT.US,D,20251008,000000,10.27,10.61,10.24,10.37,17381,0
+ALOT.US,D,20251009,000000,10.0975,10.35,10.02,10.16,19659,0
+ALOT.US,D,20251010,000000,9.94,10.14,9.84,10.12,39353,0
+ALOT.US,D,20251013,000000,10.12,10.27,9.64,9.64,54327,0
+ALOT.US,D,20251014,000000,9.57,9.69,9.4,9.53,24268,0
+ALOT.US,D,20251015,000000,9.735,9.735,9.62,9.68,5549,0
+ALOT.US,D,20251016,000000,9.635,9.86,9.464,9.86,7650,0
+ALOT.US,D,20251017,000000,9.5,9.78,9.5,9.75,3470,0
+ALOT.US,D,20251020,000000,9.54,9.86,9.47,9.84,13526,0
+ALOT.US,D,20251021,000000,9.525,9.55,9.51,9.55,1140,0
+ALOT.US,D,20251022,000000,9.55,9.58,9.25,9.34,11598,0
+ALOT.US,D,20251023,000000,9.4,9.59,9.35,9.49,13332,0
+ALOT.US,D,20251024,000000,9.6,9.6,9.6,9.6,676,0
+ALOT.US,D,20251027,000000,9.42,9.51,9.3,9.31,11750,0
+ALOT.US,D,20251028,000000,9.5999,9.6,9.35,9.36,37841,0
+ALOT.US,D,20251029,000000,9.35,9.35,9.2,9.24,4970,0
+ALOT.US,D,20251030,000000,9.25,9.25,9.05,9.18,2394,0
+ALOT.US,D,20251031,000000,9.05,9.05,8.676,9,26865,0
+ALOT.US,D,20251103,000000,9.1,9.23,9.085,9.18,8433,0
+ALOT.US,D,20251104,000000,9.005,9.04,8.9,9.04,2942,0
+ALOT.US,D,20251105,000000,9,9,9,9,1010,0
+ALOT.US,D,20251106,000000,9,9.1,8.87,9.035,6931,0
+ALOT.US,D,20251107,000000,8.75,8.86,8.75,8.86,1359,0
+ALOT.US,D,20251110,000000,8.84,9.09,8.84,9.0463,2090,0
+ALOT.US,D,20251111,000000,8.7001,8.965,8.7001,8.76,6821,0
+ALOT.US,D,20251112,000000,8.7401,9.02,8.72,8.72,1058,0
+ALOT.US,D,20251113,000000,8.7,8.8,8.7,8.7,1311,0
+ALOT.US,D,20251114,000000,8.845,8.845,8.76,8.77,2794,0
+ALOT.US,D,20251117,000000,8.69,8.69,8.3,8.47,5711,0
+ALOT.US,D,20251118,000000,8.45,8.47,8.25,8.25,21974,0
+ALOT.US,D,20251119,000000,8.37,8.4799,8.13,8.21,2383,0
+ALOT.US,D,20251120,000000,8.3535,8.3535,8.01,8.01,7093,0
+ALOT.US,D,20251121,000000,7.95,8.15,7.87,8.01,10413,0
+ALOT.US,D,20251124,000000,8.13,8.13,7.81,8.02,5531,0
+ALOT.US,D,20251125,000000,7.88,8.0726,7.72,7.91,12904,0
+ALOT.US,D,20251126,000000,8,8.1,7.86,7.86,46945,0
+ALOT.US,D,20251128,000000,7.86,7.86,7.57,7.6,9307,0
+ALOT.US,D,20251201,000000,7.59,7.6709,7.45,7.45,19985,0
+ALOT.US,D,20251202,000000,7.51,7.58,7.42,7.42,9564,0
+ALOT.US,D,20251203,000000,7.4,7.475,7.33,7.4,6995,0
+ALOT.US,D,20251204,000000,7.4,7.4706,7.2,7.2,22431,0
+ALOT.US,D,20251205,000000,7.27,7.45,7.1704,7.2,16366,0
+ALOT.US,D,20251208,000000,7.37,7.43,7,7.01,19416,0
+ALOT.US,D,20251209,000000,6.96,7.33,6.96,7.18,50267,0
+ALOT.US,D,20251210,000000,8.79,8.79,8.01,8.115,168832,0
+ALOT.US,D,20251211,000000,8.13,8.13,7.45,7.45,18916,0
+ALOT.US,D,20251212,000000,7.57,8.2999,7.57,8.13,43737,0
+ALOT.US,D,20251215,000000,8.02,8.105,7.6401,7.99,63836,0
+ALOT.US,D,20251216,000000,8.04,8.05,7.66,7.73,21783,0
+ALOT.US,D,20251217,000000,7.69,7.8,7.61,7.68,25904,0
+ALOT.US,D,20251218,000000,7.77,8.16,7.77,8.16,9247,0
+ALOT.US,D,20251219,000000,8.06,8.2299,8.06,8.11,18476,0
+ALOT.US,D,20251222,000000,8.2,8.2,7.895,8.01,34018,0
+ALOT.US,D,20251223,000000,8.1592,8.25,8.08,8.25,8403,0
+ALOT.US,D,20251224,000000,8.17,8.3,8.12,8.14,14821,0
+ALOT.US,D,20251226,000000,8.13,8.26,8.06,8.2,41590,0
+ALOT.US,D,20251229,000000,8.17,8.76,8.17,8.59,30963,0
+ALOT.US,D,20251230,000000,8.54,8.665,8.46,8.56,10727,0
+ALOT.US,D,20251231,000000,8.61,8.8338,8.35,8.65,18963,0
+ALOT.US,D,20260102,000000,8.7,9.15,8.7,8.895,22290,0
+ALOT.US,D,20260105,000000,9.02,9.2,8.9101,9.2,14275,0
+ALOT.US,D,20260106,000000,9.22,9.59,9.01,9.02,21018,0
+ALOT.US,D,20260107,000000,9.07,9.1385,8.97,9.1,6851,0
+ALOT.US,D,20260108,000000,9.1,9.22,8.945,9.19,18257,0
+ALOT.US,D,20260109,000000,9.15,9.31,9.15,9.22,4738,0
+ALOT.US,D,20260112,000000,9.36,9.65,9.1501,9.43,24898,0
+ALOT.US,D,20260113,000000,9.6,9.76,9.23,9.34,5702,0
+ALOT.US,D,20260114,000000,9.35,9.58,9.3101,9.37,10534,0
+ALOT.US,D,20260115,000000,9.51,9.6954,9.51,9.56,4395,0
+ALOT.US,D,20260116,000000,9.48,9.7,9.48,9.57,4719,0
+ALOT.US,D,20260120,000000,9.58,9.7,9.1,9.12,18174,0
+ALOT.US,D,20260121,000000,9.25,9.48,9.2,9.3,11182,0
+ALOT.US,D,20260122,000000,9.584,9.6,9.52,9.59,4156,0
+ALOT.US,D,20260123,000000,9.66,9.66,9.47,9.6,3859,0
+ALOT.US,D,20260126,000000,9.3601,9.5922,9.3601,9.41,5801,0
+ALOT.US,D,20260127,000000,9.41,9.49,9.33,9.42,4935,0
+ALOT.US,D,20260128,000000,9.5,9.5,9.15,9.23,8679,0
+ALOT.US,D,20260129,000000,9.21,9.24,9.01,9.01,6292,0
+ALOT.US,D,20260130,000000,9,9.185,8.98,9.09,15888,0
+ALOT.US,D,20260202,000000,9,9.18,8.94,9.015,11034,0
+ALOT.US,D,20260203,000000,9,9.35,8.9401,9.01,26401,0
+ALOT.US,D,20260204,000000,9.01,9.14,8.95,8.96,5227,0
+ALOT.US,D,20260205,000000,9.51,10,9.28,9.28,82138,0
+ALOT.US,D,20260206,000000,9.43,10,9.43,9.5,37631,0
+ALOT.US,D,20260209,000000,9.51,9.9,9.3,9.49,65545,0
+ALOT.US,D,20260210,000000,9.4,9.7999,9.4,9.56,12657,0
+ALOT.US,D,20260211,000000,9.68,9.735,9.53,9.735,9180,0
+ALOT.US,D,20260212,000000,9.65,9.685,9.32,9.32,22730,0
+ALOT.US,D,20260213,000000,9.29,9.645,9.29,9.31,8141,0
+ALOT.US,D,20260217,000000,9.33,9.83,9.31,9.31,18786,0
+ALOT.US,D,20260218,000000,9.41,9.49,9.26,9.36,22905,0
diff --git a/daily/us/nasdaq stocks/1/alvow.us.txt b/daily/us/nasdaq stocks/1/alvow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2dff7167b59a07f68ef5b35b47f557052697c5d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alvow.us.txt	
@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALVOW.US,D,20220617,000000,1.01,1.02,0.6846,0.9,61920,0
+ALVOW.US,D,20220621,000000,0.9,0.93,0.87,0.87,7604,0
+ALVOW.US,D,20220622,000000,0.8701,0.8701,0.87,0.8701,5441,0
+ALVOW.US,D,20220623,000000,0.9505,0.9505,0.87,0.87,11046,0
+ALVOW.US,D,20220624,000000,1.055,1.08,1.01,1.01,2605,0
+ALVOW.US,D,20220627,000000,1.05,1.05,0.91,0.91,592,0
+ALVOW.US,D,20220628,000000,1.02,1.03,0.91,0.91,57200,0
+ALVOW.US,D,20220629,000000,0.87,0.87,0.87,0.87,231,0
+ALVOW.US,D,20220630,000000,0.87,0.87,0.84,0.84,6999,0
+ALVOW.US,D,20220701,000000,0.8287,0.8287,0.8287,0.8287,778,0
+ALVOW.US,D,20220705,000000,0.85,0.88,0.8271,0.8287,40700,0
+ALVOW.US,D,20220706,000000,0.85,0.85,0.3602,0.74,8502,0
+ALVOW.US,D,20220707,000000,0.75,0.8899,0.65,0.8899,17113,0
+ALVOW.US,D,20220711,000000,0.935,0.935,0.7899,0.7899,388,0
+ALVOW.US,D,20220712,000000,0.7,0.7,0.7,0.7,501,0
+ALVOW.US,D,20220713,000000,0.7,0.7,0.7,0.7,1290,0
+ALVOW.US,D,20220714,000000,0.7,0.7,0.6501,0.6693,12865,0
+ALVOW.US,D,20220715,000000,0.7005,0.7005,0.67,0.67263,3800,0
+ALVOW.US,D,20220718,000000,0.66,0.66,0.63,0.63,1100,0
+ALVOW.US,D,20220719,000000,0.75,0.75,0.75,0.75,1000,0
+ALVOW.US,D,20220720,000000,0.8,0.8,0.675,0.675,2782,0
+ALVOW.US,D,20220722,000000,0.68,0.71,0.671501,0.71,1525,0
+ALVOW.US,D,20220725,000000,0.6505,0.71,0.6306,0.6307,6992,0
+ALVOW.US,D,20220726,000000,0.895,0.895,0.71,0.800001,3197,0
+ALVOW.US,D,20220728,000000,0.85,0.85,0.8,0.8,542,0
+ALVOW.US,D,20220729,000000,0.8,0.83,0.7383,0.7383,4560,0
+ALVOW.US,D,20220801,000000,0.7301,0.743,0.7,0.743,5571,0
+ALVOW.US,D,20220804,000000,0.63,0.63,0.63,0.63,1564,0
+ALVOW.US,D,20220805,000000,0.71,0.72,0.71,0.72,9697,0
+ALVOW.US,D,20220811,000000,0.71,0.75,0.71,0.75,3719,0
+ALVOW.US,D,20220815,000000,0.8,0.8001,0.75,0.75,6175,0
+ALVOW.US,D,20220816,000000,0.78,0.8995,0.78,0.8995,2814,0
+ALVOW.US,D,20220817,000000,0.75,0.75,0.7301,0.7301,380,0
+ALVOW.US,D,20220818,000000,0.75,0.76,0.75,0.7525,8240,0
+ALVOW.US,D,20220819,000000,0.75,0.750501,0.75,0.75,2252,0
+ALVOW.US,D,20220822,000000,0.75,0.77,0.6335,0.75,87628,0
+ALVOW.US,D,20220825,000000,0.75,0.8199,0.7301,0.8199,17101,0
+ALVOW.US,D,20220826,000000,0.75,0.750001,0.75,0.75,12191,0
+ALVOW.US,D,20220829,000000,0.75,0.75,0.75,0.75,1300,0
+ALVOW.US,D,20220830,000000,0.75,0.7519,0.75,0.75,1800,0
+ALVOW.US,D,20220901,000000,0.75,0.8699,0.75,0.75,12815,0
+ALVOW.US,D,20220902,000000,0.75,0.7706,0.75,0.75,3788,0
+ALVOW.US,D,20220906,000000,0.75,0.75,0.63,0.6901,5248,0
+ALVOW.US,D,20220907,000000,0.63,0.85,0.63,0.665,780,0
+ALVOW.US,D,20220909,000000,0.6593,0.66,0.6301,0.66,5400,0
+ALVOW.US,D,20220914,000000,0.6301,0.635051,0.63,0.63,6505,0
+ALVOW.US,D,20220915,000000,0.63,0.6301,0.63,0.6301,785,0
+ALVOW.US,D,20220916,000000,0.63,0.63,0.63,0.63,2690,0
+ALVOW.US,D,20220920,000000,0.63,0.65,0.63,0.65,29430,0
+ALVOW.US,D,20220921,000000,0.6501,0.6501,0.6501,0.6501,100,0
+ALVOW.US,D,20220922,000000,0.706,0.7301,0.6125,0.65,108946,0
+ALVOW.US,D,20220928,000000,0.62,0.76,0.6101,0.76,544,0
+ALVOW.US,D,20220930,000000,0.67,0.6975,0.6383,0.6975,1649,0
+ALVOW.US,D,20221004,000000,0.68,0.68,0.68,0.68,300,0
+ALVOW.US,D,20221005,000000,0.75,0.77,0.6642,0.68,81672,0
+ALVOW.US,D,20221006,000000,0.73,0.73,0.73,0.73,238,0
+ALVOW.US,D,20221011,000000,0.65,0.65,0.6,0.65,71422,0
+ALVOW.US,D,20221012,000000,0.65,0.6813,0.65,0.6813,2100,0
+ALVOW.US,D,20221013,000000,0.65,0.77,0.65,0.7448,2885,0
+ALVOW.US,D,20221017,000000,0.685,0.685,0.6801,0.6801,7100,0
+ALVOW.US,D,20221018,000000,0.68,0.84,0.6709,0.7145,24410,0
+ALVOW.US,D,20221019,000000,0.7,0.7,0.6995,0.7,1833,0
+ALVOW.US,D,20221021,000000,0.6422,0.8298,0.6223,0.8297,3100,0
+ALVOW.US,D,20221024,000000,1.24,1.24,1.24,1.24,2004,0
+ALVOW.US,D,20221025,000000,1.22,1.22,0.6222,0.65,1221,0
+ALVOW.US,D,20221027,000000,0.61,0.61,0.6,0.6001,3500,0
+ALVOW.US,D,20221031,000000,0.715382,0.715382,0.715382,0.715382,2001,0
+ALVOW.US,D,20221101,000000,0.6301,0.8025,0.6301,0.65,12766,0
+ALVOW.US,D,20221103,000000,0.6201,0.7258,0.62,0.62,6833,0
+ALVOW.US,D,20221104,000000,0.65,0.68,0.65,0.65,1009,0
+ALVOW.US,D,20221107,000000,0.8295,0.8388,0.6503,0.6892,4228,0
+ALVOW.US,D,20221108,000000,0.709951,0.7533,0.65,0.6811,10341,0
+ALVOW.US,D,20221109,000000,0.7505,0.7671,0.67,0.6801,4203,0
+ALVOW.US,D,20221110,000000,0.65,0.65,0.62,0.62,42900,0
+ALVOW.US,D,20221111,000000,0.6216,0.65,0.54,0.5488,28034,0
+ALVOW.US,D,20221114,000000,0.5988,0.737,0.5401,0.65,383222,0
+ALVOW.US,D,20221115,000000,0.7603,0.7799,0.6775,0.6775,4310,0
+ALVOW.US,D,20221116,000000,0.5502,0.5502,0.3749,0.4999,58455,0
+ALVOW.US,D,20221117,000000,0.6714,0.6734,0.53,0.53,7908,0
+ALVOW.US,D,20221118,000000,0.619,0.619,0.5404,0.57,5208,0
+ALVOW.US,D,20221121,000000,0.4606,0.6998,0.4606,0.57,12765,0
+ALVOW.US,D,20221122,000000,0.5064,0.6858,0.5001,0.56,15038,0
+ALVOW.US,D,20221123,000000,0.4401,0.622,0.4401,0.622,11223,0
+ALVOW.US,D,20221125,000000,0.6,0.6,0.5404,0.5404,2465,0
+ALVOW.US,D,20221128,000000,0.6,0.6699,0.5699,0.5808,26869,0
+ALVOW.US,D,20221130,000000,0.5375,0.5679,0.5308,0.56,1786,0
+ALVOW.US,D,20221201,000000,0.5176,0.7,0.5112,0.625,127346,0
+ALVOW.US,D,20221202,000000,0.5368,0.6,0.49,0.552501,9020,0
+ALVOW.US,D,20221205,000000,0.56,0.679,0.56,0.6197,8922,0
+ALVOW.US,D,20221206,000000,0.4871,0.6197,0.481,0.5601,12807,0
+ALVOW.US,D,20221207,000000,0.476,0.68,0.4701,0.57,28083,0
+ALVOW.US,D,20221208,000000,0.6499,0.7735,0.602,0.6661,171322,0
+ALVOW.US,D,20221212,000000,0.9875,1.03,0.6701,0.6701,9760,0
+ALVOW.US,D,20221213,000000,0.68005,0.68005,0.6601,0.6601,2831,0
+ALVOW.US,D,20221215,000000,0.7724,0.7724,0.7724,0.7724,276,0
+ALVOW.US,D,20221216,000000,1.01,1.04,0.65,0.6754,36566,0
+ALVOW.US,D,20221219,000000,0.55,0.69,0.55,0.68,49815,0
+ALVOW.US,D,20221220,000000,0.6799,0.802,0.67,0.7354,23435,0
+ALVOW.US,D,20221221,000000,0.6801,0.6801,0.6801,0.6801,104,0
+ALVOW.US,D,20221222,000000,0.745,1.16,0.7201,1.05,53465,0
+ALVOW.US,D,20221223,000000,1.2,1.28,1.19,1.28,15749,0
+ALVOW.US,D,20221229,000000,1.2,1.2,1.1,1.1001,24059,0
+ALVOW.US,D,20221230,000000,1.06,1.06,0.93,0.93,1100,0
+ALVOW.US,D,20230104,000000,0.9951,1.02,0.94,1.01,2947,0
+ALVOW.US,D,20230105,000000,1.05,1.05,1.05,1.05,500,0
+ALVOW.US,D,20230106,000000,1.13,1.22,1.08,1.2,32985,0
+ALVOW.US,D,20230109,000000,1.58,1.98,1.5,1.5975,126018,0
+ALVOW.US,D,20230110,000000,1.62,1.62,1.62,1.62,232,0
+ALVOW.US,D,20230111,000000,1.62,1.7,1.62,1.7,700,0
+ALVOW.US,D,20230112,000000,1.66,1.67,1.5,1.5,435392,0
+ALVOW.US,D,20230113,000000,1.77,1.77,1.67,1.7,62554,0
+ALVOW.US,D,20230119,000000,1.4101,1.54,1.4101,1.54,656,0
+ALVOW.US,D,20230123,000000,1.64,1.65,1.55,1.6,6496,0
+ALVOW.US,D,20230124,000000,1.6,1.76,1.59,1.6,67947,0
+ALVOW.US,D,20230125,000000,1.6,1.6,1.53,1.53,204,0
+ALVOW.US,D,20230126,000000,1.67,1.69,1.67,1.69,475,0
+ALVOW.US,D,20230127,000000,1.57,1.57,1.41,1.41,500,0
+ALVOW.US,D,20230130,000000,1.45,1.54,1.45,1.5,62812,0
+ALVOW.US,D,20230131,000000,1.4101,1.515,1.4101,1.515,3388,0
+ALVOW.US,D,20230201,000000,1.25,1.6,1.22,1.53,8395,0
+ALVOW.US,D,20230202,000000,1.26,1.62,1.23,1.6199,9589,0
+ALVOW.US,D,20230203,000000,1.68,1.68,1.55,1.55,3099,0
+ALVOW.US,D,20230206,000000,1.66,1.66,1.57,1.595,3699,0
+ALVOW.US,D,20230207,000000,1.67,1.74,1.64,1.65,31079,0
+ALVOW.US,D,20230208,000000,1.64,1.7,1.6,1.6501,21935,0
+ALVOW.US,D,20230209,000000,2,2.07,1.77,2,318219,0
+ALVOW.US,D,20230210,000000,2,2.06,1.95,2.02,182760,0
+ALVOW.US,D,20230213,000000,2,2,1.9,1.99,78078,0
+ALVOW.US,D,20230214,000000,1.88,2,1.88,2,10335,0
+ALVOW.US,D,20230215,000000,2,2,1.83,2,18650,0
+ALVOW.US,D,20230216,000000,1.97,2,1.97,1.985,56800,0
+ALVOW.US,D,20230217,000000,1.97,2,1.84,1.86,44113,0
+ALVOW.US,D,20230221,000000,1.78,2.28,1.78,2.02,135976,0
+ALVOW.US,D,20230222,000000,2.04,2.04,1.86,1.99,151908,0
+ALVOW.US,D,20230223,000000,2,2.2,1.87,2.18,117040,0
+ALVOW.US,D,20230224,000000,2,2.48,1.92,2.345,88899,0
+ALVOW.US,D,20230227,000000,2.48,3.11,2.44,2.44,135186,0
+ALVOW.US,D,20230301,000000,2.6,2.75,2.44,2.5,254818,0
+ALVOW.US,D,20230302,000000,2.45,2.46,2.4,2.4,5113,0
+ALVOW.US,D,20230303,000000,2.55,2.55,2.45,2.5,61114,0
+ALVOW.US,D,20230306,000000,2.79,2.8008,2.5501,2.75,65480,0
+ALVOW.US,D,20230307,000000,2.77,2.875,2.75,2.85,164391,0
+ALVOW.US,D,20230308,000000,2.66,2.78,2.65,2.66,85392,0
+ALVOW.US,D,20230309,000000,2.8,2.89,2.17,2.17,21811,0
+ALVOW.US,D,20230310,000000,2.58,2.9,2.38,2.44,46023,0
+ALVOW.US,D,20230313,000000,2.515,2.74,2.32,2.48,74322,0
+ALVOW.US,D,20230314,000000,2.505,2.53,2.37,2.53,23878,0
+ALVOW.US,D,20230315,000000,2.58,2.71,2.07,2.3,34294,0
+ALVOW.US,D,20230316,000000,2.69,2.74,2.25,2.27,35583,0
+ALVOW.US,D,20230317,000000,2.49,2.49,2.15,2.28,36118,0
+ALVOW.US,D,20230320,000000,2.31,2.32,2.31,2.31,2781,0
+ALVOW.US,D,20230321,000000,2.31,2.5,2.31,2.36,72226,0
+ALVOW.US,D,20230322,000000,2.36,2.5,2.36,2.5,50797,0
+ALVOW.US,D,20230323,000000,2.36,2.43,2.36,2.4,18960,0
+ALVOW.US,D,20230324,000000,2.55,2.59,2.185,2.39,75397,0
+ALVOW.US,D,20230327,000000,2.34,2.65,2.31,2.39,49979,0
+ALVOW.US,D,20230328,000000,2.35,2.4,2.33,2.34,12626,0
+ALVOW.US,D,20230329,000000,2.435,2.435,2.2,2.21,18600,0
+ALVOW.US,D,20230330,000000,2.23,2.3,2.23,2.25,14292,0
+ALVOW.US,D,20230331,000000,2.34,2.38,2.34,2.37,36501,0
+ALVOW.US,D,20230403,000000,2.28,2.375,2.2,2.36,18501,0
+ALVOW.US,D,20230405,000000,2.335,2.35,2.335,2.335,7574,0
+ALVOW.US,D,20230406,000000,2.53,2.53,2.53,2.53,132,0
+ALVOW.US,D,20230410,000000,2.5,2.5001,2.5,2.5001,202,0
+ALVOW.US,D,20230411,000000,2.57,2.57,2.57,2.57,1026,0
+ALVOW.US,D,20230412,000000,2.68,2.84,2.64,2.73,55649,0
+ALVOW.US,D,20230413,000000,2.79,2.84,2.575,2.58,37201,0
+ALVOW.US,D,20230414,000000,2.1,2.1,1.07,1.7,150142,0
+ALVOW.US,D,20230417,000000,1.55,1.55,1.33,1.4,55258,0
+ALVOW.US,D,20230418,000000,1.42,1.5,1.42,1.45,29674,0
+ALVOW.US,D,20230419,000000,1.49,1.5,1.49,1.5,10000,0
+ALVOW.US,D,20230421,000000,1.43,1.71,1.43,1.48,65219,0
+ALVOW.US,D,20230424,000000,1.4,1.4,1.1101,1.31,27130,0
+ALVOW.US,D,20230426,000000,1.47,1.5,1.47,1.5,2000,0
+ALVOW.US,D,20230427,000000,1.48,1.5,1.47,1.47,17139,0
+ALVOW.US,D,20230428,000000,1.5,1.5,1.49,1.5,37280,0
+ALVOW.US,D,20230502,000000,1.4999,1.5,1.23,1.24,15500,0
+ALVOW.US,D,20230503,000000,1.23,1.32,1.2,1.32,20800,0
+ALVOW.US,D,20230508,000000,1.18,1.4,1.18,1.2,6552,0
+ALVOW.US,D,20230509,000000,1.31,1.42,1.31,1.36,5705,0
+ALVOW.US,D,20230511,000000,1.2,1.2,1.19,1.1999,5300,0
+ALVOW.US,D,20230512,000000,1.3,1.52,1.21,1.27,19308,0
+ALVOW.US,D,20230515,000000,1.33,1.45,1.33,1.38,2509,0
+ALVOW.US,D,20230516,000000,1.22,1.22,1.12,1.16,8827,0
+ALVOW.US,D,20230517,000000,1.27,1.4,1.17,1.2,11070,0
+ALVOW.US,D,20230518,000000,1.31,1.46,1.145,1.15,54537,0
+ALVOW.US,D,20230519,000000,1.36,1.36,1.36,1.36,207,0
+ALVOW.US,D,20230522,000000,1.26,1.31,1.07,1.07,1109,0
+ALVOW.US,D,20230523,000000,1.04,1.06,0.98,1.06,25142,0
+ALVOW.US,D,20230524,000000,1.02,1.03,1.02,1.03,3265,0
+ALVOW.US,D,20230525,000000,1,1,0.98,0.98,15912,0
+ALVOW.US,D,20230530,000000,1,1,0.99,0.99,3143,0
+ALVOW.US,D,20230531,000000,0.98,0.98,0.98,0.98,3091,0
+ALVOW.US,D,20230601,000000,0.99,1.14,0.97,1.1019,13404,0
+ALVOW.US,D,20230602,000000,1.08,1.135,1.08,1.1001,16920,0
+ALVOW.US,D,20230605,000000,1.1,1.32,1.1,1.12,4340,0
+ALVOW.US,D,20230606,000000,1.21,1.21,0.95,0.9809,13231,0
+ALVOW.US,D,20230607,000000,1.06,1.15,1,1.11,7152,0
+ALVOW.US,D,20230608,000000,1.06,1.06,1.02,1.04,1599,0
+ALVOW.US,D,20230609,000000,1.01,1.01,0.9601,0.9803,2301,0
+ALVOW.US,D,20230612,000000,0.95,0.9606,0.9499,0.96,89194,0
+ALVOW.US,D,20230613,000000,1,1,1,1,1500,0
+ALVOW.US,D,20230614,000000,1.05,1.16,1.05,1.1,7478,0
+ALVOW.US,D,20230615,000000,1.21,1.68,1.1,1.25,37155,0
+ALVOW.US,D,20230616,000000,1.3632,1.45,1.26,1.28,16601,0
+ALVOW.US,D,20230620,000000,1.64,1.75,1.31,1.31,1411,0
+ALVOW.US,D,20230622,000000,1.11,1.26,1.11,1.26,2736,0
+ALVOW.US,D,20230623,000000,1.39,1.54,1.25,1.52,4938,0
+ALVOW.US,D,20230626,000000,1.37,1.54,1.37,1.45,2237,0
+ALVOW.US,D,20230629,000000,1.18,1.19,0.83,0.9,901355,0
+ALVOW.US,D,20230630,000000,1.2,1.4,1.03,1.24,76858,0
+ALVOW.US,D,20230705,000000,1.61,1.61,1.61,1.61,1038,0
+ALVOW.US,D,20230710,000000,1.59,1.6,1.59,1.6,233,0
+ALVOW.US,D,20230711,000000,1.5999,1.6,1.28,1.28,2741,0
+ALVOW.US,D,20230714,000000,1.48,1.48,1.47,1.48,1016,0
+ALVOW.US,D,20230717,000000,1.48,1.6,1.34,1.6,10955,0
+ALVOW.US,D,20230718,000000,1.6,1.62,1.6,1.62,1001,0
+ALVOW.US,D,20230719,000000,1.61,1.91,1.61,1.91,17909,0
+ALVOW.US,D,20230720,000000,2,2.04,1.99,2.04,6003,0
+ALVOW.US,D,20230721,000000,1.96,1.96,1.72,1.72,786,0
+ALVOW.US,D,20230724,000000,1.54,1.71,1.51,1.52,9833,0
+ALVOW.US,D,20230725,000000,1.5,1.5,1.49,1.5,1205,0
+ALVOW.US,D,20230727,000000,1.6598,2,1.52,1.84,24834,0
+ALVOW.US,D,20230728,000000,1.6,1.6,1.6,1.6,500,0
+ALVOW.US,D,20230801,000000,1.89,1.9,1.89,1.9,5879,0
+ALVOW.US,D,20230802,000000,1.91,1.97,1.89,1.89,2430,0
+ALVOW.US,D,20230803,000000,1.66,1.66,1.6,1.6,701,0
+ALVOW.US,D,20230807,000000,1.47,1.6,1.3101,1.3101,2923,0
+ALVOW.US,D,20230809,000000,1.41,1.41,1.41,1.41,109,0
+ALVOW.US,D,20230816,000000,1.28,1.49,1.28,1.49,1150,0
+ALVOW.US,D,20230822,000000,1.5,1.5,1.5,1.5,6312,0
+ALVOW.US,D,20230823,000000,1.51,1.51,1.51,1.51,600,0
+ALVOW.US,D,20230824,000000,1.77,1.8,1.77,1.8,8436,0
+ALVOW.US,D,20230828,000000,1.73,1.89,1.7,1.89,55808,0
+ALVOW.US,D,20230905,000000,1.7,1.7,1.7,1.7,210,0
+ALVOW.US,D,20230908,000000,1.75,1.75,1.75,1.75,1304,0
+ALVOW.US,D,20230911,000000,1.42,1.42,1.42,1.42,258,0
+ALVOW.US,D,20230912,000000,1.66,1.66,1.66,1.66,451,0
+ALVOW.US,D,20230914,000000,1.75,1.78,1.75,1.78,396,0
+ALVOW.US,D,20230915,000000,1.61,1.61,1.61,1.61,1086,0
+ALVOW.US,D,20230918,000000,1.78,1.78,1.78,1.78,300,0
+ALVOW.US,D,20230921,000000,1.68,1.69,1.39,1.4828,2673,0
+ALVOW.US,D,20230922,000000,1.68,1.68,1.68,1.68,2047,0
+ALVOW.US,D,20230925,000000,1.56,1.75,1.56,1.68,2766,0
+ALVOW.US,D,20230926,000000,1.57,1.76,1.57,1.59,50200,0
+ALVOW.US,D,20230927,000000,1.59,1.59,1.58,1.58,1000,0
+ALVOW.US,D,20230928,000000,1.77,1.95,1.73,1.93,7879,0
+ALVOW.US,D,20231002,000000,1.9,2.01,1.68,1.85,12305,0
+ALVOW.US,D,20231003,000000,1.84,1.94,1.8,1.94,1702,0
+ALVOW.US,D,20231009,000000,1.85,1.85,1.85,1.85,2941,0
+ALVOW.US,D,20231017,000000,1.85,1.95,1.85,1.95,1204,0
+ALVOW.US,D,20231019,000000,1.91,1.91,1.91,1.91,404,0
+ALVOW.US,D,20231024,000000,1.55,1.56,1.52,1.56,904,0
+ALVOW.US,D,20231025,000000,1.5,1.61,1.45,1.5,10024,0
+ALVOW.US,D,20231026,000000,1.79,1.8,1.5,1.585,8108,0
+ALVOW.US,D,20231027,000000,1.545,1.75,1.545,1.75,9200,0
+ALVOW.US,D,20231030,000000,1.62,1.77,1.54,1.54,7745,0
+ALVOW.US,D,20231031,000000,1.51,1.635,1.5,1.5,8869,0
+ALVOW.US,D,20231102,000000,1.69,1.71,1.69,1.71,780,0
+ALVOW.US,D,20231103,000000,1.59,1.59,1.39,1.4,2730,0
+ALVOW.US,D,20231107,000000,1.46,1.7,1.46,1.7,607,0
+ALVOW.US,D,20231110,000000,1.62,1.77,1.62,1.77,3156,0
+ALVOW.US,D,20231115,000000,1.44,1.9,1.44,1.52,1143,0
+ALVOW.US,D,20231116,000000,1.43,1.57,1.43,1.57,360,0
+ALVOW.US,D,20231117,000000,1.5,1.55,1.5,1.5,1406,0
+ALVOW.US,D,20231120,000000,1.51,1.51,1.51,1.51,329,0
+ALVOW.US,D,20231121,000000,1.6999,1.7,1.51,1.51,1698,0
+ALVOW.US,D,20231124,000000,1.68,2.06,1.67,2.02,39674,0
+ALVOW.US,D,20231127,000000,2.1,2.1,1.75,1.755,792,0
+ALVOW.US,D,20231129,000000,1.52,1.69,1.52,1.69,225,0
+ALVOW.US,D,20231130,000000,1.89,1.89,1.89,1.89,126,0
+ALVOW.US,D,20231201,000000,1.99,1.99,1.99,1.99,204,0
+ALVOW.US,D,20231206,000000,1.7501,1.78,1.7501,1.78,307,0
+ALVOW.US,D,20231208,000000,1.8501,1.92,1.85,1.85,1583,0
+ALVOW.US,D,20231212,000000,1.88,1.88,1.88,1.88,106,0
+ALVOW.US,D,20231214,000000,1.99,2.37,1.99,2.37,5503,0
+ALVOW.US,D,20231215,000000,2.49,2.49,2.49,2.49,146,0
+ALVOW.US,D,20231218,000000,2.1,2.1,2.1,2.1,163,0
+ALVOW.US,D,20231220,000000,2.35,2.35,2.35,2.35,2100,0
+ALVOW.US,D,20231221,000000,2.1,2.35,2,2,2419,0
+ALVOW.US,D,20231222,000000,2.245,2.245,2.1,2.1,23125,0
+ALVOW.US,D,20231226,000000,2.19,2.21,2.19,2.2,10101,0
+ALVOW.US,D,20231227,000000,2.19,2.2,2.19,2.2,623,0
+ALVOW.US,D,20231228,000000,2.33,2.59,2.25,2.26,6453,0
+ALVOW.US,D,20231229,000000,2.33,2.5,2.3,2.5,8907,0
+ALVOW.US,D,20240102,000000,2.39,2.39,2.21,2.21,1427,0
+ALVOW.US,D,20240103,000000,2.43,2.69,2.43,2.69,7504,0
+ALVOW.US,D,20240104,000000,2.77,2.83,2.29,2.39,59731,0
+ALVOW.US,D,20240105,000000,2.5,2.88,2.48,2.88,112086,0
+ALVOW.US,D,20240108,000000,2.6,2.6,2.52,2.52,837,0
+ALVOW.US,D,20240109,000000,2.65,2.65,2.65,2.65,2849,0
+ALVOW.US,D,20240111,000000,2.7399,2.7399,2.645,2.7399,3050,0
+ALVOW.US,D,20240112,000000,2.68,2.69,2.68,2.6899,502,0
+ALVOW.US,D,20240117,000000,2.605,2.605,2.605,2.605,1200,0
+ALVOW.US,D,20240118,000000,2.5201,2.5201,2.5201,2.5201,400,0
+ALVOW.US,D,20240119,000000,2.69,4.12,2.69,3.3,122358,0
+ALVOW.US,D,20240122,000000,4.27,4.27,3.28,3.29,591,0
+ALVOW.US,D,20240123,000000,3.31,3.32,3.31,3.32,5769,0
+ALVOW.US,D,20240124,000000,3.32,3.395,3.27,3.32,6716,0
+ALVOW.US,D,20240125,000000,3.355,3.4999,3.31,3.32,3535,0
+ALVOW.US,D,20240126,000000,3.32,3.35,3.32,3.32,23060,0
+ALVOW.US,D,20240129,000000,3.51,3.77,3.51,3.61,18201,0
+ALVOW.US,D,20240131,000000,3.75,4.2,3.72,4.08,72960,0
+ALVOW.US,D,20240201,000000,4.24,4.5,4.2,4.425,14598,0
+ALVOW.US,D,20240202,000000,4.39,4.45,4.39,4.39,8495,0
+ALVOW.US,D,20240205,000000,4,4.1,4,4.01,4522,0
+ALVOW.US,D,20240206,000000,4.1,4.1,4.1,4.1,400,0
+ALVOW.US,D,20240209,000000,4.1,4.3301,4.09,4.33,36068,0
+ALVOW.US,D,20240212,000000,4,4.13,4,4.13,2326,0
+ALVOW.US,D,20240213,000000,3.99,4,3.99,4,306,0
+ALVOW.US,D,20240216,000000,1.8601,4.48,1.8601,4.41,17533,0
+ALVOW.US,D,20240220,000000,4.48,4.5,4.46,4.5,5151,0
+ALVOW.US,D,20240221,000000,4.31,4.36,4.31,4.35,426,0
+ALVOW.US,D,20240222,000000,4.1,4.1,4.1,4.1,110,0
+ALVOW.US,D,20240223,000000,4.39,4.46,3.85,4.4,8567,0
+ALVOW.US,D,20240226,000000,5.45,6.31,5.45,5.8,165106,0
+ALVOW.US,D,20240227,000000,5.7,5.7,4.6,4.6,2852,0
+ALVOW.US,D,20240228,000000,4.84,4.89,4.84,4.89,698,0
+ALVOW.US,D,20240229,000000,4.8,4.98,4.8,4.98,1152,0
+ALVOW.US,D,20240301,000000,4.21,4.43,3.84,4.43,13630,0
+ALVOW.US,D,20240304,000000,4.2,4.32,4.2,4.32,617,0
+ALVOW.US,D,20240305,000000,4.34,4.48,4.3,4.4,46122,0
+ALVOW.US,D,20240307,000000,4.45,4.45,4.45,4.45,1022,0
+ALVOW.US,D,20240311,000000,4.17,4.23,4.17,4.23,1505,0
+ALVOW.US,D,20240312,000000,4.02,4.02,4,4.0001,627,0
+ALVOW.US,D,20240313,000000,4.15,4.15,4.15,4.15,378,0
+ALVOW.US,D,20240315,000000,4.3,4.3,4.15,4.17,8775,0
+ALVOW.US,D,20240318,000000,4.15,4.15,4.15,4.15,293,0
+ALVOW.US,D,20240319,000000,5,5,4.1,4.2,4840,0
+ALVOW.US,D,20240320,000000,4.3,4.3,4.3,4.3,350,0
+ALVOW.US,D,20240321,000000,4.3,4.3,4.3,4.3,1825,0
+ALVOW.US,D,20240322,000000,4.2,4.2,4.2,4.2,1685,0
+ALVOW.US,D,20240325,000000,4.1,4.14,3.8,3.8,4721,0
+ALVOW.US,D,20240326,000000,3.79,3.79,3.2,3.2,1008,0
+ALVOW.US,D,20240327,000000,3.5,3.59,3.3,3.3,11131,0
+ALVOW.US,D,20240402,000000,3.3,3.3,3,3,1614,0
+ALVOW.US,D,20240403,000000,3.3,3.3,3.3,3.3,6988,0
+ALVOW.US,D,20240404,000000,3.31,3.32,3.15,3.15,5639,0
+ALVOW.US,D,20240405,000000,3.25,3.3,3.24,3.25,6480,0
+ALVOW.US,D,20240409,000000,2.71,2.99,2.5,2.76,9982,0
+ALVOW.US,D,20240412,000000,2.99,3.8,2.9,3.33,20435,0
+ALVOW.US,D,20240415,000000,3.52,3.82,3.47,3.82,3693,0
+ALVOW.US,D,20240416,000000,3.48,3.48,3.26,3.26,2099,0
+ALVOW.US,D,20240417,000000,3.33,3.33,3.31,3.31,460,0
+ALVOW.US,D,20240418,000000,3.3,3.33,3.29,3.33,4366,0
+ALVOW.US,D,20240419,000000,3.57,3.6,3.505,3.505,1109,0
+ALVOW.US,D,20240422,000000,3.4,3.4,3.39,3.4,656,0
+ALVOW.US,D,20240424,000000,3.26,3.31,3.22,3.22,20112,0
+ALVOW.US,D,20240425,000000,3,3.25,2.91,3.25,1803,0
+ALVOW.US,D,20240426,000000,3.31,3.31,3.12,3.26,4226,0
+ALVOW.US,D,20240429,000000,3.24,3.25,3.22,3.25,1976,0
+ALVOW.US,D,20240430,000000,3.25,3.25,3.24,3.24,4412,0
+ALVOW.US,D,20240502,000000,3.15,3.81,3.15,3.81,64614,0
+ALVOW.US,D,20240503,000000,3.27,3.27,3.25,3.27,637,0
+ALVOW.US,D,20240508,000000,3.25,3.25,3.25,3.25,103,0
+ALVOW.US,D,20240514,000000,2.6,2.89,2.6,2.89,499,0
+ALVOW.US,D,20240515,000000,2.88,3.1,2.88,3.1,1780,0
+ALVOW.US,D,20240522,000000,3.09,3.16,3.09,3.1421,1761,0
+ALVOW.US,D,20240523,000000,2.94,3.03,2.94,3.03,200,0
+ALVOW.US,D,20240524,000000,2.55,2.96,2.51,2.96,1315,0
+ALVOW.US,D,20240528,000000,2.62,3.2,2.62,3,1212,0
+ALVOW.US,D,20240529,000000,2.83,3.18,2.83,3.15,4566,0
+ALVOW.US,D,20240530,000000,3.19,3.79,3.19,3.55,6349,0
+ALVOW.US,D,20240531,000000,3.06,3.38,3.06,3.17,3336,0
+ALVOW.US,D,20240603,000000,3.36,3.36,3.32,3.36,1810,0
+ALVOW.US,D,20240605,000000,3.09,3.47,3.09,3.47,532,0
+ALVOW.US,D,20240606,000000,3.36,3.37,3.36,3.37,1302,0
+ALVOW.US,D,20240607,000000,2.01,3.79,2.01,3.13,1706,0
+ALVOW.US,D,20240610,000000,2.76,3.44,2.65,3.44,5049,0
+ALVOW.US,D,20240612,000000,3.3,3.3,3.3,3.3,441,0
+ALVOW.US,D,20240613,000000,2.89,3.21,2.89,3.2,2051,0
+ALVOW.US,D,20240617,000000,2.9,3.6,2.89,3.4,8027,0
+ALVOW.US,D,20240618,000000,3.3,3.3,3.3,3.3,513,0
+ALVOW.US,D,20240620,000000,4.29,4.29,3.47,3.47,438,0
+ALVOW.US,D,20240624,000000,3.11,3.47,3.11,3.47,1202,0
+ALVOW.US,D,20240625,000000,3.61,3.61,3.29,3.45,6288,0
+ALVOW.US,D,20240626,000000,3.44,3.44,2.6,2.91,9564,0
+ALVOW.US,D,20240627,000000,2.87,3.7,2.8,3.04,5349,0
+ALVOW.US,D,20240628,000000,3.6,3.64,2.97,2.99,11948,0
+ALVOW.US,D,20240702,000000,2.95,2.9975,2.95,2.9975,1216,0
+ALVOW.US,D,20240703,000000,3.08,3.35,3,3.28,4712,0
+ALVOW.US,D,20240705,000000,3.05,3.09,2.98,2.98,1124,0
+ALVOW.US,D,20240710,000000,2.84,2.96,2.84,2.85,571,0
+ALVOW.US,D,20240711,000000,2.83,2.87,2.83,2.85,1103,0
+ALVOW.US,D,20240715,000000,2.87,2.9219,2.53,2.53,4335,0
+ALVOW.US,D,20240716,000000,2.73,2.86,2.5,2.5,4773,0
+ALVOW.US,D,20240717,000000,2.585,2.6,2.49,2.49,1108,0
+ALVOW.US,D,20240722,000000,2.68,2.68,2.68,2.68,114,0
+ALVOW.US,D,20240723,000000,2.68,2.68,2.561,2.68,1101,0
+ALVOW.US,D,20240726,000000,2.66,2.66,2.485,2.59,11775,0
+ALVOW.US,D,20240729,000000,2.7,3.29,2.7,3.06,9037,0
+ALVOW.US,D,20240730,000000,3.27,3.29,3,3.0899,2208,0
+ALVOW.US,D,20240731,000000,3.01,3.09,2.75,2.8,1816,0
+ALVOW.US,D,20240801,000000,3.29,3.29,3.05,3.05,201,0
+ALVOW.US,D,20240802,000000,2.72,2.72,2.72,2.72,272,0
+ALVOW.US,D,20240806,000000,3.09,3.09,2.6,2.62,3851,0
+ALVOW.US,D,20240807,000000,2.62,2.66,2.47,2.65,12382,0
+ALVOW.US,D,20240808,000000,2.15,3.27,2.15,2.68,16122,0
+ALVOW.US,D,20240809,000000,3.06,3.2,2.7,3,2412,0
+ALVOW.US,D,20240812,000000,2.9,2.9,2.9,2.9,2509,0
+ALVOW.US,D,20240813,000000,2.94,2.94,2.82,2.82,902,0
+ALVOW.US,D,20240814,000000,2.94,2.94,2.34,2.73,14675,0
+ALVOW.US,D,20240815,000000,3.24,4.725,2.66,3.4,18272,0
+ALVOW.US,D,20240816,000000,2.5,3.94,2.5,3.65,4571,0
+ALVOW.US,D,20240819,000000,3.35,3.35,3.35,3.35,661,0
+ALVOW.US,D,20240821,000000,3.33,3.5,3,3,6093,0
+ALVOW.US,D,20240822,000000,3,3,3,3,2607,0
+ALVOW.US,D,20240823,000000,3,3,3,3,957,0
+ALVOW.US,D,20240827,000000,2.72,2.72,2.72,2.72,222,0
+ALVOW.US,D,20240828,000000,2.72,2.72,2.5,2.56,4184,0
+ALVOW.US,D,20240829,000000,2.56,2.56,2.46,2.46,3174,0
+ALVOW.US,D,20240830,000000,2.7,2.7,2.47,2.5,10939,0
+ALVOW.US,D,20240903,000000,2.45,2.76,2.18,2.725,17033,0
+ALVOW.US,D,20240905,000000,2.51,2.55,2.51,2.55,203,0
+ALVOW.US,D,20240911,000000,2.7,2.7,2.5,2.5,6503,0
+ALVOW.US,D,20240912,000000,2.55,2.55,2.55,2.55,121,0
+ALVOW.US,D,20240919,000000,2.54,2.54,2.54,2.54,300,0
+ALVOW.US,D,20240920,000000,2.5,2.5,2.5,2.5,466,0
+ALVOW.US,D,20240923,000000,2.61,2.61,2.61,2.61,100,0
+ALVOW.US,D,20240924,000000,2.6825,2.925,2.61,2.61,700,0
+ALVOW.US,D,20240925,000000,2.8,2.8,2.8,2.8,115,0
+ALVOW.US,D,20240926,000000,2.61,2.61,2.61,2.61,426,0
+ALVOW.US,D,20240927,000000,2.76,2.8,2.62,2.62,695,0
+ALVOW.US,D,20241001,000000,2.97,2.97,2.82,2.82,314,0
+ALVOW.US,D,20241004,000000,3.1,3.1,2.98,2.98,200,0
+ALVOW.US,D,20241007,000000,2.98,3.01,2.95,2.95,4160,0
+ALVOW.US,D,20241008,000000,3.02,3.02,3.01,3.01,1712,0
+ALVOW.US,D,20241011,000000,3.05,3.05,2.92,2.92,701,0
+ALVOW.US,D,20241014,000000,2.91,2.92,2.91,2.91,6759,0
+ALVOW.US,D,20241015,000000,2.95,3.1729,2.91,3.1729,709,0
+ALVOW.US,D,20241017,000000,2.91,2.91,2.72,2.72,3441,0
+ALVOW.US,D,20241021,000000,2.8,2.8,2.8,2.8,101,0
+ALVOW.US,D,20241023,000000,3.06,3.06,3.05,3.05,15149,0
+ALVOW.US,D,20241024,000000,3.15,3.674,3.01,3.41,11089,0
+ALVOW.US,D,20241025,000000,3.03,3.48,3.03,3.48,1800,0
+ALVOW.US,D,20241028,000000,3.04,3.37,3.01,3.13,9685,0
+ALVOW.US,D,20241029,000000,3.03,3.99,3.02,3.02,335,0
+ALVOW.US,D,20241030,000000,3.01,3.01,2.91,2.91,945,0
+ALVOW.US,D,20241031,000000,2.91,3.45,2.91,3.04,10558,0
+ALVOW.US,D,20241101,000000,3.02,3.2,3.02,3.2,334,0
+ALVOW.US,D,20241104,000000,3.01,3.99,3.01,3.01,573,0
+ALVOW.US,D,20241105,000000,3.06,3.49,3.06,3.49,6494,0
+ALVOW.US,D,20241106,000000,3.3,3.3,3.3,3.3,1611,0
+ALVOW.US,D,20241107,000000,3.65,3.65,3.02,3.02,9766,0
+ALVOW.US,D,20241108,000000,3.02,3.36,2.9,3.36,1145,0
+ALVOW.US,D,20241111,000000,3,3,3,3,205,0
+ALVOW.US,D,20241113,000000,3,3.46,2.9,2.9,8505,0
+ALVOW.US,D,20241114,000000,3.03,3.26,2.9,3.1004,19004,0
+ALVOW.US,D,20241115,000000,3.1,3.48,2.9,3.11,29382,0
+ALVOW.US,D,20241118,000000,2.92,3.47,2.9,3.18,16717,0
+ALVOW.US,D,20241119,000000,3.02,3.4,3.02,3.36,10616,0
+ALVOW.US,D,20241120,000000,3.49,3.49,3.02,3.4,6066,0
+ALVOW.US,D,20241121,000000,3.17,3.49,3.06,3.35,5704,0
+ALVOW.US,D,20241122,000000,3.28,3.44,3,3,5482,0
+ALVOW.US,D,20241125,000000,3.3,3.3,3,3,1153,0
+ALVOW.US,D,20241126,000000,3.17,3.18,2.9,3.11,10450,0
+ALVOW.US,D,20241127,000000,3.17,3.17,2.72,2.72,12917,0
+ALVOW.US,D,20241129,000000,3.09,3.09,2.72,2.72,2238,0
+ALVOW.US,D,20241202,000000,2.895,2.895,2.61,2.61,6018,0
+ALVOW.US,D,20241203,000000,2.61,2.61,2.58,2.58,452,0
+ALVOW.US,D,20241204,000000,2.91,2.91,2.5,2.51,11556,0
+ALVOW.US,D,20241205,000000,2.6,2.6,2.58,2.6,950,0
+ALVOW.US,D,20241209,000000,2.5,2.5,2.5,2.5,995,0
+ALVOW.US,D,20241210,000000,2.42,2.42,2.42,2.42,101,0
+ALVOW.US,D,20241211,000000,2.1,2.81,1.71,2.81,3238,0
+ALVOW.US,D,20241212,000000,2.55,2.55,2.55,2.55,110,0
+ALVOW.US,D,20241213,000000,2.8,2.8,2.67,2.7536,1810,0
+ALVOW.US,D,20241216,000000,2.88,2.88,2.1405,2.78,3743,0
+ALVOW.US,D,20241217,000000,2.85,2.85,2.81,2.81,302,0
+ALVOW.US,D,20241218,000000,2.81,2.81,2.81,2.81,590,0
+ALVOW.US,D,20241219,000000,2.82,2.97,2.82,2.97,422,0
+ALVOW.US,D,20241223,000000,2.95,2.95,2.95,2.95,114,0
+ALVOW.US,D,20241224,000000,3.05,3.29,2.81,2.81,2091,0
+ALVOW.US,D,20241226,000000,3.25,3.25,3.03,3.03,347,0
+ALVOW.US,D,20241227,000000,3.27,3.27,3,3.2299,3059,0
+ALVOW.US,D,20241230,000000,3.36,3.4,2.36,3.315,1585,0
+ALVOW.US,D,20241231,000000,3.1,3.5,3.1,3.11,17363,0
+ALVOW.US,D,20250102,000000,2.71,3.46,2.71,3.07,4818,0
+ALVOW.US,D,20250103,000000,3.31,3.31,3.09,3.11,1522,0
+ALVOW.US,D,20250106,000000,2.83,3.47,2.81,3.3,2236,0
+ALVOW.US,D,20250107,000000,3.25,3.29,3.1,3.29,1359,0
+ALVOW.US,D,20250108,000000,3.25,4.99,3.25,3.84,16420,0
+ALVOW.US,D,20250110,000000,3.5,3.77,3.21,3.3,3764,0
+ALVOW.US,D,20250113,000000,3.57,3.73,3,3.06,8472,0
+ALVOW.US,D,20250114,000000,3.48,3.49,3.09,3.11,10668,0
+ALVOW.US,D,20250115,000000,3.4,3.44,3,3.18,8438,0
+ALVOW.US,D,20250116,000000,3.1,3.2,2.84,3.2,23159,0
+ALVOW.US,D,20250117,000000,3.47,3.48,3,3.16,7422,0
+ALVOW.US,D,20250121,000000,3.35,3.59,3.12,3.2487,31578,0
+ALVOW.US,D,20250122,000000,3.69,3.69,3.03,3.05,19667,0
+ALVOW.US,D,20250123,000000,3.01,3.1,2.87,3.1,6973,0
+ALVOW.US,D,20250124,000000,2.88,3.0412,2.73,2.94,8356,0
+ALVOW.US,D,20250127,000000,3.3,3.3,2.71,2.84,13227,0
+ALVOW.US,D,20250128,000000,2.62,2.81,2.51,2.81,702,0
+ALVOW.US,D,20250129,000000,2.6,2.77,2.4,2.58,11538,0
+ALVOW.US,D,20250130,000000,2.13,2.755,2.13,2.48,30913,0
+ALVOW.US,D,20250131,000000,2.47,2.7,2.23,2.23,32319,0
+ALVOW.US,D,20250203,000000,2.23,2.23,1.89,2.11,72985,0
+ALVOW.US,D,20250204,000000,2.09,2.25,2.09,2.1,15357,0
+ALVOW.US,D,20250205,000000,2.1,2.2,2.1,2.2,2330,0
+ALVOW.US,D,20250207,000000,2.37,2.49,2.37,2.4,2253,0
+ALVOW.US,D,20250210,000000,2.1,2.44,2.05,2.2,4481,0
+ALVOW.US,D,20250211,000000,2.3,2.65,2.3,2.36,3182,0
+ALVOW.US,D,20250212,000000,2.2,2.53,2.2,2.3,7376,0
+ALVOW.US,D,20250213,000000,2.33,2.33,2.3,2.3,5357,0
+ALVOW.US,D,20250214,000000,2.4,2.6,2.4,2.45,2248,0
+ALVOW.US,D,20250218,000000,2.5,2.502,2.45,2.45,4237,0
+ALVOW.US,D,20250219,000000,2.45,2.45,2.15,2.21,5663,0
+ALVOW.US,D,20250220,000000,2.57,2.69,2.25,2.25,4715,0
+ALVOW.US,D,20250221,000000,2.21,2.72,2.08,2.34,7115,0
+ALVOW.US,D,20250224,000000,2.4,2.74,2.23,2.505,43801,0
+ALVOW.US,D,20250225,000000,2.69,2.69,2.3,2.3,4521,0
+ALVOW.US,D,20250226,000000,2.79,2.79,2.25,2.37,10606,0
+ALVOW.US,D,20250227,000000,2.4,2.49,2.21,2.39,9670,0
+ALVOW.US,D,20250228,000000,2.44,2.44,2.1,2.26,3455,0
+ALVOW.US,D,20250303,000000,2.44,2.44,2.12,2.2,10913,0
+ALVOW.US,D,20250304,000000,2.01,2.33,2,2.05,21505,0
+ALVOW.US,D,20250305,000000,2.26,2.26,1.99,2.02,23883,0
+ALVOW.US,D,20250306,000000,2.02,2.02,2.01,2.01,430,0
+ALVOW.US,D,20250307,000000,1.99,1.99,1.99,1.99,615,0
+ALVOW.US,D,20250310,000000,1.99,1.99,1.16,1.19,43330,0
+ALVOW.US,D,20250311,000000,1.5,1.72,1.5,1.5,4605,0
+ALVOW.US,D,20250312,000000,1.53,1.68,1.51,1.68,19509,0
+ALVOW.US,D,20250313,000000,1.84,2.89,1.78,2.15,28893,0
+ALVOW.US,D,20250314,000000,2.15,2.15,1.8,1.83,3810,0
+ALVOW.US,D,20250317,000000,2.165,2.165,1.85,1.85,1374,0
+ALVOW.US,D,20250318,000000,1.86,1.86,1.86,1.86,401,0
+ALVOW.US,D,20250319,000000,2.29,2.29,1.91,1.91,6017,0
+ALVOW.US,D,20250320,000000,2.08,2.23,1.93,1.95,4058,0
+ALVOW.US,D,20250321,000000,1.94,2.9,1.94,2.9,12032,0
+ALVOW.US,D,20250324,000000,2.61,2.61,2.61,2.61,223,0
+ALVOW.US,D,20250325,000000,2.46,2.52,2.34,2.36,2140,0
+ALVOW.US,D,20250326,000000,2.58,2.58,2.57,2.57,1601,0
+ALVOW.US,D,20250327,000000,2.1,2.38,1.87,1.87,2937,0
+ALVOW.US,D,20250328,000000,1.66,1.91,1.35,1.56,30329,0
+ALVOW.US,D,20250331,000000,1.5,1.53,1.5,1.51,21628,0
+ALVOW.US,D,20250401,000000,1.36,1.4,1.36,1.4,409,0
+ALVOW.US,D,20250404,000000,1.3,1.3,1.11,1.11,1301,0
+ALVOW.US,D,20250407,000000,1.03,1.08,1.03,1.07,3535,0
+ALVOW.US,D,20250408,000000,1.31,1.31,1.07,1.07,2218,0
+ALVOW.US,D,20250409,000000,1.5,1.51,1.2,1.51,7873,0
+ALVOW.US,D,20250411,000000,1.3,1.3,1.3,1.3,3814,0
+ALVOW.US,D,20250416,000000,1.11,1.11,1.11,1.11,110,0
+ALVOW.US,D,20250423,000000,1.4,1.43,1.38,1.4,2794,0
+ALVOW.US,D,20250424,000000,1.39,1.39,1.39,1.39,580,0
+ALVOW.US,D,20250428,000000,1.08,1.28,1.05,1.28,3222,0
+ALVOW.US,D,20250429,000000,1.32,1.32,1.32,1.32,203,0
+ALVOW.US,D,20250506,000000,1.4061,1.4061,1.29,1.29,501,0
+ALVOW.US,D,20250507,000000,1.2111,1.25,1.02,1.23,3293,0
+ALVOW.US,D,20250508,000000,1.36,1.64,1.36,1.45,12784,0
+ALVOW.US,D,20250509,000000,1.775,1.85,1.7,1.79,9496,0
+ALVOW.US,D,20250514,000000,1.7,1.85,1.7,1.77,4124,0
+ALVOW.US,D,20250515,000000,1.69,1.96,1.69,1.96,536,0
+ALVOW.US,D,20250519,000000,1.97,1.97,1.86,1.86,638,0
+ALVOW.US,D,20250520,000000,1.8,1.84,1.8,1.8,3225,0
+ALVOW.US,D,20250527,000000,1.69,2.07,1.69,2,1009,0
+ALVOW.US,D,20250528,000000,2.14,2.14,2.11,2.12,502,0
+ALVOW.US,D,20250529,000000,2.06,2.08,2.03,2.05,1604,0
+ALVOW.US,D,20250530,000000,2.17,2.17,2.17,2.17,169,0
+ALVOW.US,D,20250602,000000,2.9,2.98,2.32,2.5,55181,0
+ALVOW.US,D,20250603,000000,2.61,2.61,1.7201,2.41,7294,0
+ALVOW.US,D,20250604,000000,2.87,2.87,2.65,2.74,6020,0
+ALVOW.US,D,20250605,000000,2.64,2.65,2.2,2.28,2864,0
+ALVOW.US,D,20250606,000000,2.64,2.64,2.49,2.49,832,0
+ALVOW.US,D,20250609,000000,2.53,2.59,2.48,2.58,1644,0
+ALVOW.US,D,20250610,000000,2.56,2.56,2.48,2.48,256,0
+ALVOW.US,D,20250611,000000,2.1,2.21,1.94,2.21,2492,0
+ALVOW.US,D,20250612,000000,2.05,2.05,1.85,1.94,1700,0
+ALVOW.US,D,20250613,000000,1.81,1.9,1.8,1.87,2778,0
+ALVOW.US,D,20250616,000000,1.7,1.7,1.7,1.7,156,0
+ALVOW.US,D,20250617,000000,1.89,1.89,1.53,1.64,2537,0
+ALVOW.US,D,20250620,000000,1.55,1.76,1.43,1.7,8693,0
+ALVOW.US,D,20250623,000000,1.73,1.73,1.73,1.73,372,0
+ALVOW.US,D,20250625,000000,1.63,1.74,1.5,1.5,6121,0
+ALVOW.US,D,20250626,000000,1.61,1.71,1.61,1.7,813,0
+ALVOW.US,D,20250701,000000,1.73,1.73,1.73,1.73,112,0
+ALVOW.US,D,20250707,000000,1.94,1.94,1.79,1.9,3423,0
+ALVOW.US,D,20250708,000000,1.82,1.93,1.82,1.93,741,0
+ALVOW.US,D,20250709,000000,1.6,1.66,1.6,1.65,3774,0
+ALVOW.US,D,20250710,000000,1.7,1.79,1.7,1.78,1863,0
+ALVOW.US,D,20250711,000000,1.7,1.7,1.65,1.65,1894,0
+ALVOW.US,D,20250715,000000,1.75,1.75,1.59,1.59,2016,0
+ALVOW.US,D,20250716,000000,1.65,1.8,1.57,1.8,4389,0
+ALVOW.US,D,20250717,000000,1.6,1.77,1.4,1.54,3237,0
+ALVOW.US,D,20250718,000000,1.69,1.69,1.65,1.65,3773,0
+ALVOW.US,D,20250721,000000,1.5,2.05,1.42,1.96,18758,0
+ALVOW.US,D,20250722,000000,1.82,1.82,1.66,1.75,5309,0
+ALVOW.US,D,20250723,000000,1.52,1.84,1.52,1.8399,10997,0
+ALVOW.US,D,20250724,000000,2.3,2.74,1.84,1.95,12625,0
+ALVOW.US,D,20250725,000000,1.64,2.68,1.4,2.66,14035,0
+ALVOW.US,D,20250728,000000,2.7,2.7,1.94,1.94,7590,0
+ALVOW.US,D,20250731,000000,1.76,1.76,1.6,1.6,911,0
+ALVOW.US,D,20250801,000000,1.7,1.7,1.6,1.6,206,0
+ALVOW.US,D,20250806,000000,1.34,1.43,1.25,1.31,8245,0
+ALVOW.US,D,20250807,000000,1.27,1.31,1.26,1.27,2000,0
+ALVOW.US,D,20250808,000000,1.45,1.48,1.26,1.27,2404,0
+ALVOW.US,D,20250811,000000,1.38,1.5473,1.28,1.33,2920,0
+ALVOW.US,D,20250812,000000,1.4,1.8,1.4,1.4,20112,0
+ALVOW.US,D,20250813,000000,1.46,1.49,1.46,1.48,411,0
+ALVOW.US,D,20250814,000000,1.34,1.5473,1.1345,1.3,23875,0
+ALVOW.US,D,20250815,000000,1.21,1.34,1.15,1.15,6364,0
+ALVOW.US,D,20250818,000000,1.426,1.55,1.25,1.31,12148,0
+ALVOW.US,D,20250819,000000,1.31,1.4256,1.23,1.25,7253,0
+ALVOW.US,D,20250820,000000,1.23,1.2501,1.1,1.14,3958,0
+ALVOW.US,D,20250821,000000,1.15,1.2786,1.13,1.13,2843,0
+ALVOW.US,D,20250822,000000,1.175,1.1788,1.175,1.1788,949,0
+ALVOW.US,D,20250825,000000,1.06,1.29,1.06,1.168,3238,0
+ALVOW.US,D,20250826,000000,1.24,1.24,1.15,1.23,5646,0
+ALVOW.US,D,20250827,000000,1.04,1.2,1.04,1.185,1865,0
+ALVOW.US,D,20250828,000000,1.2,1.2,1.14,1.14,561,0
+ALVOW.US,D,20250829,000000,1.0575,1.18,1.04,1.04,2350,0
+ALVOW.US,D,20250902,000000,1.09,1.19,1.04,1.07,20254,0
+ALVOW.US,D,20250903,000000,1.16,1.34,1.08,1.185,16974,0
+ALVOW.US,D,20250904,000000,1.29,1.29,1.07,1.07,2132,0
+ALVOW.US,D,20250905,000000,1.27,1.32,1.03,1.15,17957,0
+ALVOW.US,D,20250908,000000,1.19,1.21,1.1676,1.1676,2206,0
+ALVOW.US,D,20250910,000000,1.13,1.13,1.13,1.13,332,0
+ALVOW.US,D,20250912,000000,0.91,1.0907,0.91,0.96,2290,0
+ALVOW.US,D,20250915,000000,0.99,1.13,0.99,1.13,643,0
+ALVOW.US,D,20250916,000000,0.98,1.09,0.9603,1.004,2164,0
+ALVOW.US,D,20250917,000000,0.9239,1.08,0.9239,1.08,692,0
+ALVOW.US,D,20250918,000000,1.07,1.07,0.9722,1.0335,1504,0
+ALVOW.US,D,20250919,000000,1.01,1.09,0.9975,1.09,2825,0
+ALVOW.US,D,20250923,000000,1.17,1.5306,1.17,1.49,20950,0
+ALVOW.US,D,20250924,000000,1.5,1.63,1.24,1.62,15719,0
+ALVOW.US,D,20250925,000000,1.435,1.5016,1.42,1.5016,1774,0
+ALVOW.US,D,20250929,000000,1.45,1.4501,1.18,1.2,6702,0
+ALVOW.US,D,20250930,000000,1.46,2.1,1.27,1.5188,34672,0
+ALVOW.US,D,20251001,000000,1.21,1.35,1.143,1.33,3164,0
+ALVOW.US,D,20251002,000000,1.2471,1.34,1.21,1.34,3585,0
+ALVOW.US,D,20251003,000000,1.27,1.4877,1.27,1.4877,7038,0
+ALVOW.US,D,20251006,000000,1.5,1.52,1.3,1.3123,7791,0
+ALVOW.US,D,20251007,000000,1.55,1.61,1.45,1.53,2091,0
+ALVOW.US,D,20251008,000000,1.62,1.62,1.47,1.47,2911,0
+ALVOW.US,D,20251009,000000,1.32,1.49,1.25,1.49,2245,0
+ALVOW.US,D,20251010,000000,1.4906,1.93,1.38,1.75,31590,0
+ALVOW.US,D,20251013,000000,1.8659,1.8659,1.38,1.5,5724,0
+ALVOW.US,D,20251014,000000,1.9031,1.9031,1.52,1.6,1476,0
+ALVOW.US,D,20251016,000000,1.55,1.56,1.52,1.53,7547,0
+ALVOW.US,D,20251017,000000,1.71,1.71,1.71,1.71,100,0
+ALVOW.US,D,20251020,000000,1.64,1.64,1.5,1.5,490,0
+ALVOW.US,D,20251021,000000,1.61,1.69,1.61,1.69,1130,0
+ALVOW.US,D,20251022,000000,2.0942,2.4,1.55,1.82,8461,0
+ALVOW.US,D,20251023,000000,2.8,3,1.73,1.85,18104,0
+ALVOW.US,D,20251024,000000,2.15,2.15,1.7,1.95,7390,0
+ALVOW.US,D,20251027,000000,1.55,1.78,1.5,1.51,1709,0
+ALVOW.US,D,20251028,000000,1.63,1.83,1.48,1.8,6639,0
+ALVOW.US,D,20251029,000000,1.98,2,1.31,1.51,11976,0
+ALVOW.US,D,20251030,000000,1.76,2.4599,1.52,1.52,6899,0
+ALVOW.US,D,20251031,000000,1.48,1.53,1.25,1.39,15217,0
+ALVOW.US,D,20251103,000000,1.25,1.5,0.9949,1.11,45287,0
+ALVOW.US,D,20251104,000000,1.14,1.14,0.8,0.85,15022,0
+ALVOW.US,D,20251105,000000,0.74,0.9,0.61,0.7501,12190,0
+ALVOW.US,D,20251106,000000,0.7981,0.9781,0.77,0.77,14042,0
+ALVOW.US,D,20251107,000000,0.7797,0.8496,0.62,0.62,9897,0
+ALVOW.US,D,20251110,000000,0.844,0.915001,0.844,0.915001,832,0
+ALVOW.US,D,20251111,000000,0.82,0.98,0.82,0.98,1146,0
+ALVOW.US,D,20251112,000000,0.915,0.915,0.915,0.915,511,0
+ALVOW.US,D,20251113,000000,0.7841,0.7841,0.7841,0.7841,176,0
+ALVOW.US,D,20251114,000000,0.9242,0.96,0.77,0.8902,6750,0
+ALVOW.US,D,20251117,000000,0.610001,0.8496,0.610001,0.7821,4804,0
+ALVOW.US,D,20251118,000000,0.6902,0.6902,0.6902,0.6902,225,0
+ALVOW.US,D,20251119,000000,0.71,0.71,0.67,0.67,2578,0
+ALVOW.US,D,20251120,000000,0.68,0.68,0.67,0.67,2798,0
+ALVOW.US,D,20251121,000000,0.69,0.949999,0.69,0.89,2346,0
+ALVOW.US,D,20251124,000000,0.88,0.88,0.7206,0.73,7900,0
+ALVOW.US,D,20251125,000000,0.721,0.85,0.721,0.85,5584,0
+ALVOW.US,D,20251126,000000,0.8001,0.8001,0.7013,0.7013,3777,0
+ALVOW.US,D,20251128,000000,0.701,0.701,0.6402,0.6402,2479,0
+ALVOW.US,D,20251201,000000,0.65,0.65,0.57,0.57,1233,0
+ALVOW.US,D,20251203,000000,0.5802,0.5803,0.57,0.57,2298,0
+ALVOW.US,D,20251204,000000,0.57,0.7128,0.5699,0.6499,34586,0
+ALVOW.US,D,20251205,000000,0.64,0.65,0.64,0.65,1986,0
+ALVOW.US,D,20251208,000000,0.61,0.61,0.5999,0.6,60952,0
+ALVOW.US,D,20251210,000000,0.7219,0.9519,0.7219,0.8382,2436,0
+ALVOW.US,D,20251211,000000,0.85,0.85,0.85,0.85,1951,0
+ALVOW.US,D,20251215,000000,0.63,1.05,0.63,0.9515,12952,0
+ALVOW.US,D,20251217,000000,0.71,0.71,0.66,0.66,967,0
+ALVOW.US,D,20251218,000000,0.59,0.59,0.59,0.59,200,0
+ALVOW.US,D,20251219,000000,0.6484,0.7,0.6484,0.7,9628,0
+ALVOW.US,D,20251223,000000,0.8543,0.8543,0.8543,0.8543,1000,0
+ALVOW.US,D,20251230,000000,0.59,0.5901,0.59,0.59,3403,0
+ALVOW.US,D,20251231,000000,0.662091,0.662091,0.62,0.6499,1253,0
+ALVOW.US,D,20260105,000000,0.6499,0.78,0.6499,0.78,200,0
+ALVOW.US,D,20260106,000000,0.61,0.64,0.6017,0.64,1200,0
+ALVOW.US,D,20260109,000000,0.62,0.62,0.4734,0.51,5579,0
+ALVOW.US,D,20260120,000000,0.47,0.57,0.45,0.51,9113,0
+ALVOW.US,D,20260121,000000,0.51,0.51,0.51,0.51,104,0
+ALVOW.US,D,20260123,000000,0.57,0.57,0.57,0.57,474,0
+ALVOW.US,D,20260127,000000,0.6023,0.6123,0.6023,0.6123,802,0
+ALVOW.US,D,20260128,000000,0.5503,0.5503,0.48,0.5,4517,0
+ALVOW.US,D,20260129,000000,0.49,0.54,0.46,0.46,9355,0
+ALVOW.US,D,20260130,000000,0.4563,0.4564,0.41,0.43,16321,0
+ALVOW.US,D,20260202,000000,0.41,0.4513,0.41,0.42,2277,0
+ALVOW.US,D,20260204,000000,0.430651,0.4513,0.41,0.4513,3388,0
+ALVOW.US,D,20260205,000000,0.4513,0.4513,0.4475,0.4475,992,0
+ALVOW.US,D,20260211,000000,0.4118,0.4118,0.4118,0.4118,343,0
+ALVOW.US,D,20260212,000000,0.401,0.401,0.365,0.3878,1814,0
+ALVOW.US,D,20260213,000000,0.38,0.38,0.225,0.302499,3207,0
+ALVOW.US,D,20260218,000000,0.3125,0.3125,0.3025,0.3025,2676,0
diff --git a/daily/us/nasdaq stocks/1/amgn.us.txt b/daily/us/nasdaq stocks/1/amgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37a8051f93930ef8c5aba5b597edd5b9ccd50699
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amgn.us.txt	
@@ -0,0 +1,10441 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMGN.US,D,19840907,000000,0.0750771,0.0823218,0.0750771,0.0750771,83244.934093534,0
+AMGN.US,D,19840910,000000,0.0823218,0.0823218,0.0823218,0.0823218,230520.18425483,0
+AMGN.US,D,19840911,000000,0.0823218,0.0823218,0.0750771,0.0750771,236919.94285098,0
+AMGN.US,D,19840912,000000,0.0750771,0.0823218,0.0750771,0.0750771,185699.37213372,0
+AMGN.US,D,19840913,000000,0.0750771,0.0823218,0.0750771,0.0750771,1107785.2232321,0
+AMGN.US,D,19840914,000000,0.0750771,0.0823218,0.0750771,0.0750771,678760.01275638,0
+AMGN.US,D,19840917,000000,0.0823218,0.0823218,0.0823218,0.0823218,6723541.1726531,0
+AMGN.US,D,19840918,000000,0.0823218,0.0823218,0.0823218,0.0823218,3874044.8221592,0
+AMGN.US,D,19840919,000000,0.0823218,0.0823218,0.0750771,0.0750771,678760.01275638,0
+AMGN.US,D,19840920,000000,0.0750771,0.0823218,0.0750771,0.0750771,256133.53806093,0
+AMGN.US,D,19840921,000000,0.0750771,0.0750771,0.0750771,0.0750771,435430.08315104,0
+AMGN.US,D,19840924,000000,0.0750771,0.0750771,0.0750771,0.0750771,140876.51438097,0
+AMGN.US,D,19840925,000000,0.0750771,0.0750771,0.0750771,0.0750771,2055484.4281367,0
+AMGN.US,D,19840926,000000,0.0750771,0.0750771,0.0750771,0.0750771,941299.44630838,0
+AMGN.US,D,19840927,000000,0.0750771,0.0750771,0.0750771,0.0750771,204909.89889621,0
+AMGN.US,D,19840928,000000,0.0750771,0.0750771,0.0750771,0.0750771,57633.625919084,0
+AMGN.US,D,19841001,000000,0.0750771,0.0750771,0.0750771,0.0750771,3035201.8595225,0
+AMGN.US,D,19841002,000000,0.0750771,0.0750771,0.0750771,0.0750771,160086.01832763,0
+AMGN.US,D,19841003,000000,0.0750771,0.0750771,0.0750771,0.0750771,1613653.5635737,0
+AMGN.US,D,19841004,000000,0.0750771,0.0750771,0.0750771,0.0750771,1062960.3198478,0
+AMGN.US,D,19841005,000000,0.0750771,0.0750771,0.0673533,0.0673533,800424.97755907,0
+AMGN.US,D,19841008,000000,0.0750771,0.0750771,0.0750771,0.0750771,185699.37213372,0
+AMGN.US,D,19841009,000000,0.0673533,0.0673533,0.0673533,0.0673533,1869792.2157137,0
+AMGN.US,D,19841010,000000,0.0673533,0.0673533,0.0673533,0.0673533,1997853.8706651,0
+AMGN.US,D,19841011,000000,0.0673533,0.0750771,0.0673533,0.0673533,1568825.5917418,0
+AMGN.US,D,19841012,000000,0.0673533,0.0750771,0.0673533,0.0750771,601918.92852228,0
+AMGN.US,D,19841015,000000,0.0750771,0.0750771,0.0750771,0.0750771,3617909.2384666,0
+AMGN.US,D,19841016,000000,0.0750771,0.0750771,0.0750771,0.0750771,134469.59607407,0
+AMGN.US,D,19841017,000000,0.0750771,0.0750771,0.0750771,0.0750771,185699.37213372,0
+AMGN.US,D,19841018,000000,0.0750771,0.0750771,0.0750771,0.0750771,691563.62121197,0
+AMGN.US,D,19841019,000000,0.0750771,0.0750771,0.0750771,0.0750771,409813.66089748,0
+AMGN.US,D,19841022,000000,0.0750771,0.0750771,0.0750771,0.0750771,153678.07720491,0
+AMGN.US,D,19841023,000000,0.0750771,0.0750771,0.0750771,0.0750771,57633.625919084,0
+AMGN.US,D,19841024,000000,0.0750771,0.0750771,0.0750771,0.0750771,1126989.6130997,0
+AMGN.US,D,19841025,000000,0.0750771,0.0750771,0.0750771,0.0750771,512272.19020096,0
+AMGN.US,D,19841026,000000,0.0750771,0.0750771,0.0750771,0.0750771,1728911.6100695,0
+AMGN.US,D,19841029,000000,0.0750771,0.0750771,0.0750771,0.0750771,384200.30709139,0
+AMGN.US,D,19841030,000000,0.0750771,0.0750771,0.0750771,0.0750771,332974.62229502,0
+AMGN.US,D,19841031,000000,0.0750771,0.0823218,0.0673533,0.0673533,928491.74658952,0
+AMGN.US,D,19841101,000000,0.0750771,0.0750771,0.0750771,0.0750771,595516.10147867,0
+AMGN.US,D,19841102,000000,0.0750771,0.0750771,0.0673533,0.0673533,454636.51865023,0
+AMGN.US,D,19841105,000000,0.0673533,0.0750771,0.0673533,0.0673533,441837.00145794,0
+AMGN.US,D,19841106,000000,0.0673533,0.0750771,0.0673533,0.0673533,364993.8715922,0
+AMGN.US,D,19841107,000000,0.0673533,0.0673533,0.0673533,0.0673533,742791.35163998,0
+AMGN.US,D,19841108,000000,0.0673533,0.0673533,0.0673533,0.0673533,1191028.1116941,0
+AMGN.US,D,19841109,000000,0.0673533,0.0673533,0.0673533,0.0673533,140876.51438097,0
+AMGN.US,D,19841112,000000,0.0673533,0.0673533,0.0673533,0.0673533,262542.50199947,0
+AMGN.US,D,19841113,000000,0.0673533,0.0673533,0.0673533,0.0673533,429028.27892325,0
+AMGN.US,D,19841114,000000,0.0673533,0.0673533,0.0673533,0.0673533,1511199.1255335,0
+AMGN.US,D,19841115,000000,0.0673533,0.0673533,0.0673533,0.0673533,1504791.1844108,0
+AMGN.US,D,19841116,000000,0.0673533,0.0673533,0.0601183,0.0601183,448237.78286991,0
+AMGN.US,D,19841119,000000,0.0601183,0.0673533,0.0601183,0.0601183,1005329.7623762,0
+AMGN.US,D,19841120,000000,0.0601183,0.0673533,0.0601183,0.0601183,1888993.5371338,0
+AMGN.US,D,19841121,000000,0.0673533,0.0673533,0.0673533,0.0673533,1280676.895647,0
+AMGN.US,D,19841123,000000,0.0673533,0.0673533,0.0601183,0.0673533,2612577.4304588,0
+AMGN.US,D,19841126,000000,0.0673533,0.0673533,0.0673533,0.0673533,505866.29470988,0
+AMGN.US,D,19841127,000000,0.0673533,0.0673533,0.0673533,0.0673533,576302.50626873,0
+AMGN.US,D,19841128,000000,0.0673533,0.0673533,0.0673533,0.0673533,1338308.4759345,0
+AMGN.US,D,19841129,000000,0.0673533,0.0673533,0.0673533,0.0673533,3278527.6978647,0
+AMGN.US,D,19841130,000000,0.0673533,0.0673533,0.0673533,0.0673533,1338308.4759345,0
+AMGN.US,D,19841203,000000,0.0673533,0.0673533,0.0673533,0.0673533,621126.3868373,0
+AMGN.US,D,19841204,000000,0.0750771,0.0750771,0.0750771,0.0750771,2612577.4304588,0
+AMGN.US,D,19841205,000000,0.0750771,0.0750771,0.0673533,0.0673533,2382058.2690197,0
+AMGN.US,D,19841206,000000,0.0673533,0.0673533,0.0673533,0.0673533,1082171.8694261,0
+AMGN.US,D,19841207,000000,0.0673533,0.0673533,0.0673533,0.0673533,1203833.7657813,0
+AMGN.US,D,19841210,000000,0.0673533,0.0673533,0.0673533,0.0673533,2286006.6580232,0
+AMGN.US,D,19841211,000000,0.0673533,0.0673533,0.0673533,0.0673533,4168593.27685,0
+AMGN.US,D,19841212,000000,0.0673533,0.0750771,0.0673533,0.0673533,1517597.8613138,0
+AMGN.US,D,19841213,000000,0.0750771,0.0750771,0.0750771,0.0750771,1075765.973935,0
+AMGN.US,D,19841214,000000,0.0750771,0.0750771,0.0673533,0.0750771,454636.51865023,0
+AMGN.US,D,19841217,000000,0.0750771,0.0750771,0.0673533,0.0673533,704374.38937829,0
+AMGN.US,D,19841218,000000,0.0673533,0.0750771,0.0673533,0.0673533,646743.83190668,0
+AMGN.US,D,19841219,000000,0.0673533,0.0750771,0.0673533,0.0673533,2292411.5306985,0
+AMGN.US,D,19841220,000000,0.0673533,0.0750771,0.0673533,0.0673533,947699.20490454,0
+AMGN.US,D,19841221,000000,0.0673533,0.0750771,0.0673533,0.0673533,633932.04092453,0
+AMGN.US,D,19841224,000000,0.0750771,0.0750771,0.0750771,0.0750771,1408740.59623,0
+AMGN.US,D,19841226,000000,0.0750771,0.0750771,0.0750771,0.0750771,1062960.3198478,0
+AMGN.US,D,19841227,000000,0.0750771,0.0750771,0.0750771,0.0750771,332974.62229502,0
+AMGN.US,D,19841228,000000,0.0750771,0.0750771,0.0750771,0.0750771,582703.2876807,0
+AMGN.US,D,19841231,000000,0.0750771,0.0750771,0.0750771,0.0750771,1024540.2891387,0
+AMGN.US,D,19850102,000000,0.0750771,0.0750771,0.0750771,0.0750771,128064.72339882,0
+AMGN.US,D,19850103,000000,0.0750771,0.0750771,0.0750771,0.0750771,864455.29362682,0
+AMGN.US,D,19850104,000000,0.0750771,0.0750771,0.0750771,0.0750771,2535736.3462246,0
+AMGN.US,D,19850107,000000,0.0750771,0.0750771,0.0750771,0.0750771,300958.44144532,0
+AMGN.US,D,19850108,000000,0.0750771,0.0750771,0.0750771,0.0750771,12806.676903046,0
+AMGN.US,D,19850109,000000,0.0750771,0.0750771,0.0750771,0.0750771,518676.0400604,0
+AMGN.US,D,19850110,000000,0.0750771,0.0750771,0.0750771,0.0750771,979716.40857006,0
+AMGN.US,D,19850111,000000,0.0750771,0.0750771,0.0750771,0.0750771,742791.35163998,0
+AMGN.US,D,19850114,000000,0.0750771,0.0750771,0.0750771,0.0750771,307362.29130475,0
+AMGN.US,D,19850115,000000,0.0750771,0.0750771,0.0750771,0.0750771,672355.14008113,0
+AMGN.US,D,19850116,000000,0.0750771,0.0750771,0.0750771,0.0750771,1030948.2302614,0
+AMGN.US,D,19850117,000000,0.0750771,0.0750771,0.0750771,0.0750771,627531.25951255,0
+AMGN.US,D,19850118,000000,0.0750771,0.0750771,0.0750771,0.0750771,134469.59607407,0
+AMGN.US,D,19850121,000000,0.0823218,0.0823218,0.0823218,0.0823218,4040528.5534513,0
+AMGN.US,D,19850122,000000,0.0823218,0.0823218,0.0750771,0.0750771,1575233.5328645,0
+AMGN.US,D,19850123,000000,0.0823218,0.0823218,0.0823218,0.0823218,1767331.6407785,0
+AMGN.US,D,19850124,000000,0.0899869,0.0899869,0.0899869,0.0899869,2087502.654618,0
+AMGN.US,D,19850125,000000,0.0899869,0.104936,0.0823218,0.104936,5340413.9302291,0
+AMGN.US,D,19850128,000000,0.104936,0.112483,0.104936,0.104936,6832400.4833686,0
+AMGN.US,D,19850129,000000,0.112483,0.112483,0.112483,0.112483,4290261.3101003,0
+AMGN.US,D,19850130,000000,0.112483,0.112483,0.112483,0.112483,3893250.2348426,0
+AMGN.US,D,19850131,000000,0.112483,0.112483,0.112483,0.112483,1274271.0001559,0
+AMGN.US,D,19850201,000000,0.112483,0.112483,0.104936,0.112483,3105629.8885549,0
+AMGN.US,D,19850204,000000,0.104936,0.104936,0.104936,0.104936,941299.44630838,0
+AMGN.US,D,19850205,000000,0.104936,0.104936,0.104936,0.104936,2535736.3462246,0
+AMGN.US,D,19850206,000000,0.104936,0.104936,0.097388,0.097388,1075765.973935,0
+AMGN.US,D,19850207,000000,0.097388,0.104936,0.097388,0.097388,1799347.8216283,0
+AMGN.US,D,19850208,000000,0.097388,0.097388,0.097388,0.097388,749192.13305194,0
+AMGN.US,D,19850211,000000,0.097388,0.097388,0.097388,0.097388,678760.01275638,0
+AMGN.US,D,19850212,000000,0.097388,0.097388,0.0899869,0.0899869,1152609.1038007,0
+AMGN.US,D,19850213,000000,0.097388,0.097388,0.097388,0.097388,1306288.2038215,0
+AMGN.US,D,19850214,000000,0.097388,0.097388,0.0899869,0.0899869,1005329.7623762,0
+AMGN.US,D,19850215,000000,0.0899869,0.0899869,0.0899869,0.0899869,1901799.191221,0
+AMGN.US,D,19850219,000000,0.0899869,0.0899869,0.0899869,0.0899869,1652074.6170987,0
+AMGN.US,D,19850220,000000,0.0899869,0.0899869,0.0899869,0.0899869,563496.85218151,0
+AMGN.US,D,19850221,000000,0.0899869,0.0899869,0.0899869,0.0899869,685160.79416836,0
+AMGN.US,D,19850222,000000,0.0899869,0.0899869,0.0899869,0.0899869,1037343.8975942,0
+AMGN.US,D,19850225,000000,0.0899869,0.0899869,0.0899869,0.0899869,1306288.2038215,0
+AMGN.US,D,19850226,000000,0.0899869,0.0899869,0.0899869,0.0899869,262542.50199947,0
+AMGN.US,D,19850227,000000,0.0899869,0.0899869,0.0899869,0.0899869,326570.77243559,0
+AMGN.US,D,19850228,000000,0.0899869,0.0899869,0.0823218,0.0823218,787615.23220855,0
+AMGN.US,D,19850301,000000,0.0823218,0.0899869,0.0823218,0.0823218,525075.79865654,0
+AMGN.US,D,19850304,000000,0.0899869,0.0899869,0.0899869,0.0899869,2631785.9115896,0
+AMGN.US,D,19850305,000000,0.0899869,0.0899869,0.0899869,0.0899869,3483434.5283134,0
+AMGN.US,D,19850306,000000,0.0899869,0.0899869,0.0899869,0.0899869,2446089.6079033,0
+AMGN.US,D,19850307,000000,0.0899869,0.0899869,0.0899869,0.0899869,403410.83385387,0
+AMGN.US,D,19850308,000000,0.0899869,0.0899869,0.0899869,0.0899869,121660.87353938,0
+AMGN.US,D,19850311,000000,0.0899869,0.0899869,0.0823218,0.0823218,1050152.6201289,0
+AMGN.US,D,19850312,000000,0.0823218,0.0899869,0.0823218,0.0823218,1050152.6201289,0
+AMGN.US,D,19850313,000000,0.0899869,0.0899869,0.0899869,0.0899869,1402340.837634,0
+AMGN.US,D,19850314,000000,0.0899869,0.0899869,0.0899869,0.0899869,2318020.7932413,0
+AMGN.US,D,19850315,000000,0.0899869,0.0899869,0.0899869,0.0899869,1312694.0993125,0
+AMGN.US,D,19850318,000000,0.0899869,0.0899869,0.0899869,0.0899869,1671277.9841504,0
+AMGN.US,D,19850319,000000,0.0899869,0.0899869,0.0823218,0.0823218,922084.82828262,0
+AMGN.US,D,19850320,000000,0.0899869,0.0899869,0.0899869,0.0899869,345782.32201389,0
+AMGN.US,D,19850321,000000,0.0899869,0.0899869,0.0823218,0.0823218,2862309.1642919,0
+AMGN.US,D,19850322,000000,0.0823218,0.0823218,0.0750771,0.0750771,1062960.3198478,0
+AMGN.US,D,19850325,000000,0.0750771,0.0823218,0.0750771,0.0750771,1626454.1035818,0
+AMGN.US,D,19850326,000000,0.0750771,0.0750771,0.0750771,0.0750771,1152609.1038007,0
+AMGN.US,D,19850327,000000,0.0823218,0.0823218,0.0823218,0.0823218,986121.28124531,0
+AMGN.US,D,19850328,000000,0.0823218,0.0823218,0.0823218,0.0823218,544283.25697156,0
+AMGN.US,D,19850329,000000,0.0823218,0.0899869,0.0823218,0.0823218,1178223.4804226,0
+AMGN.US,D,19850401,000000,0.0823218,0.0899869,0.0823218,0.0823218,403410.83385387,0
+AMGN.US,D,19850402,000000,0.0823218,0.0899869,0.0823218,0.0823218,313767.16398,0
+AMGN.US,D,19850403,000000,0.0823218,0.0899869,0.0823218,0.0823218,986121.28124531,0
+AMGN.US,D,19850404,000000,0.0823218,0.0899869,0.0823218,0.0899869,480258.0549829,0
+AMGN.US,D,19850408,000000,0.0899869,0.0899869,0.0823218,0.0823218,397012.09807354,0
+AMGN.US,D,19850409,000000,0.0823218,0.0823218,0.0823218,0.0823218,851650.66235543,0
+AMGN.US,D,19850410,000000,0.0823218,0.0899869,0.0823218,0.0823218,723583.89332496,0
+AMGN.US,D,19850411,000000,0.0823218,0.0823218,0.0823218,0.0823218,89649.80676879,0
+AMGN.US,D,19850412,000000,0.0823218,0.0823218,0.0823218,0.0823218,172893.7180465,0
+AMGN.US,D,19850415,000000,0.0823218,0.0899869,0.0823218,0.0823218,697964.40262393,0
+AMGN.US,D,19850416,000000,0.0823218,0.0823218,0.0823218,0.0823218,1780140.3633133,0
+AMGN.US,D,19850417,000000,0.0823218,0.0823218,0.0823218,0.0823218,1620053.3221698,0
+AMGN.US,D,19850418,000000,0.0823218,0.0823218,0.0823218,0.0823218,1376727.4838279,0
+AMGN.US,D,19850419,000000,0.0823218,0.0823218,0.0823218,0.0823218,1805749.6258561,0
+AMGN.US,D,19850422,000000,0.0823218,0.0823218,0.0823218,0.0823218,4475958.6366023,0
+AMGN.US,D,19850423,000000,0.0899869,0.0899869,0.0899869,0.0899869,8554909.2663943,0
+AMGN.US,D,19850424,000000,0.0899869,0.0899869,0.0899869,0.0899869,2433279.8625529,0
+AMGN.US,D,19850425,000000,0.0899869,0.0899869,0.0899869,0.0899869,2772658.3347074,0
+AMGN.US,D,19850426,000000,0.0899869,0.0899869,0.0899869,0.0899869,1293480.5041026,0
+AMGN.US,D,19850429,000000,0.0899869,0.097388,0.0899869,0.0899869,5596550.5367376,0
+AMGN.US,D,19850430,000000,0.097388,0.097388,0.097388,0.097388,3688346.4728412,0
+AMGN.US,D,19850501,000000,0.104936,0.104936,0.104936,0.104936,5109891.7003426,0
+AMGN.US,D,19850502,000000,0.104936,0.104936,0.104936,0.104936,3790802.9565131,0
+AMGN.US,D,19850503,000000,0.104936,0.104936,0.097388,0.104936,1709700.0604912,0
+AMGN.US,D,19850506,000000,0.104936,0.104936,0.097388,0.097388,3771590.384119,0
+AMGN.US,D,19850507,000000,0.097388,0.104936,0.097388,0.097388,717176.97501806,0
+AMGN.US,D,19850508,000000,0.097388,0.104936,0.097388,0.097388,1139801.4040819,0
+AMGN.US,D,19850509,000000,0.104936,0.104936,0.104936,0.104936,1107785.2232321,0
+AMGN.US,D,19850510,000000,0.104936,0.104936,0.104936,0.104936,3304136.9604075,0
+AMGN.US,D,19850513,000000,0.104936,0.104936,0.104936,0.104936,3131249.3792559,0
+AMGN.US,D,19850514,000000,0.104936,0.104936,0.104936,0.104936,5423660.9099543,0
+AMGN.US,D,19850515,000000,0.104936,0.104936,0.104936,0.104936,3316950.7970213,0
+AMGN.US,D,19850516,000000,0.104936,0.104936,0.104936,0.104936,858050.42095157,0
+AMGN.US,D,19850517,000000,0.104936,0.112483,0.104936,0.112483,3144054.0105272,0
+AMGN.US,D,19850520,000000,0.119914,0.127472,0.119914,0.119914,4085351.411204,0
+AMGN.US,D,19850521,000000,0.127472,0.127472,0.127472,0.127472,12134396.42852,0
+AMGN.US,D,19850522,000000,0.127472,0.134872,0.127472,0.127472,7600811.3257095,0
+AMGN.US,D,19850523,000000,0.127472,0.127472,0.119914,0.119914,5404447.3147444,0
+AMGN.US,D,19850524,000000,0.119914,0.119914,0.119914,0.119914,2337236.4340828,0
+AMGN.US,D,19850528,000000,0.119914,0.127472,0.119914,0.119914,3592293.8390289,0
+AMGN.US,D,19850529,000000,0.119914,0.127472,0.119914,0.119914,3028795.9640316,0
+AMGN.US,D,19850530,000000,0.119914,0.127472,0.119914,0.119914,1005329.7623762,0
+AMGN.US,D,19850531,000000,0.119914,0.127472,0.119914,0.119914,1620053.3221698,0
+AMGN.US,D,19850603,000000,0.119914,0.119914,0.119914,0.119914,672355.14008113,0
+AMGN.US,D,19850604,000000,0.119914,0.119914,0.119914,0.119914,1652074.6170987,0
+AMGN.US,D,19850605,000000,0.119914,0.119914,0.119914,0.119914,1293480.5041026,0
+AMGN.US,D,19850606,000000,0.119914,0.119914,0.112483,0.112483,256133.53806093,0
+AMGN.US,D,19850607,000000,0.112483,0.119914,0.112483,0.112483,1517597.8613138,0
+AMGN.US,D,19850610,000000,0.112483,0.112483,0.112483,0.112483,1146207.2995729,0
+AMGN.US,D,19850611,000000,0.112483,0.112483,0.112483,0.112483,729984.67473693,0
+AMGN.US,D,19850612,000000,0.112483,0.112483,0.112483,0.112483,4303069.0098191,0
+AMGN.US,D,19850613,000000,0.112483,0.112483,0.112483,0.112483,2330825.4245127,0
+AMGN.US,D,19850614,000000,0.112483,0.112483,0.112483,0.112483,1703298.2562634,0
+AMGN.US,D,19850617,000000,0.112483,0.112483,0.112483,0.112483,1600840.7497757,0
+AMGN.US,D,19850618,000000,0.119914,0.119914,0.119914,0.119914,1114189.0730915,0
+AMGN.US,D,19850619,000000,0.119914,0.119914,0.119914,0.119914,1293480.5041026,0
+AMGN.US,D,19850620,000000,0.119914,0.119914,0.119914,0.119914,256133.53806093,0
+AMGN.US,D,19850621,000000,0.119914,0.119914,0.119914,0.119914,2683016.7104651,0
+AMGN.US,D,19850624,000000,0.119914,0.119914,0.119914,0.119914,525075.79865654,0
+AMGN.US,D,19850625,000000,0.119914,0.119914,0.119914,0.119914,934893.55081731,0
+AMGN.US,D,19850626,000000,0.119914,0.119914,0.119914,0.119914,595516.10147867,0
+AMGN.US,D,19850627,000000,0.119914,0.119914,0.119914,0.119914,429028.27892325,0
+AMGN.US,D,19850628,000000,0.127472,0.127472,0.127472,0.127472,1658474.3756949,0
+AMGN.US,D,19850701,000000,0.127472,0.127472,0.119914,0.119914,3412999.3395703,0
+AMGN.US,D,19850702,000000,0.119914,0.119914,0.119914,0.119914,204909.89889621,0
+AMGN.US,D,19850703,000000,0.119914,0.119914,0.119914,0.119914,230520.18425483,0
+AMGN.US,D,19850705,000000,0.119914,0.119914,0.119914,0.119914,1133393.4629591,0
+AMGN.US,D,19850708,000000,0.119914,0.119914,0.119914,0.119914,1197429.9159219,0
+AMGN.US,D,19850709,000000,0.119914,0.119914,0.112483,0.112483,1107785.2232321,0
+AMGN.US,D,19850710,000000,0.112483,0.112483,0.112483,0.112483,1556021.9832862,0
+AMGN.US,D,19850711,000000,0.112483,0.112483,0.104936,0.104936,454636.51865023,0
+AMGN.US,D,19850712,000000,0.112483,0.112483,0.112483,0.112483,960504.85899176,0
+AMGN.US,D,19850715,000000,0.112483,0.112483,0.104936,0.104936,2049079.5554615,0
+AMGN.US,D,19850716,000000,0.104936,0.112483,0.104936,0.104936,339375.403707,0
+AMGN.US,D,19850717,000000,0.112483,0.112483,0.112483,0.112483,537882.4755596,0
+AMGN.US,D,19850718,000000,0.112483,0.112483,0.112483,0.112483,870857.09785462,0
+AMGN.US,D,19850719,000000,0.112483,0.112483,0.104936,0.104936,589112.25161924,0
+AMGN.US,D,19850722,000000,0.104936,0.112483,0.104936,0.104936,1415147.514537,0
+AMGN.US,D,19850723,000000,0.104936,0.112483,0.104936,0.104936,486651.67668411,0
+AMGN.US,D,19850724,000000,0.104936,0.112483,0.104936,0.104936,2740645.222305,0
+AMGN.US,D,19850725,000000,0.112483,0.112483,0.112483,0.112483,3048008.5364256,0
+AMGN.US,D,19850726,000000,0.112483,0.112483,0.112483,0.112483,4034123.6807761,0
+AMGN.US,D,19850729,000000,0.112483,0.112483,0.112483,0.112483,1338308.4759345,0
+AMGN.US,D,19850730,000000,0.112483,0.112483,0.112483,0.112483,826035.26291768,0
+AMGN.US,D,19850731,000000,0.112483,0.112483,0.112483,0.112483,1556021.9832862,0
+AMGN.US,D,19850801,000000,0.112483,0.112483,0.112483,0.112483,1434358.0412994,0
+AMGN.US,D,19850802,000000,0.112483,0.112483,0.112483,0.112483,704374.38937829,0
+AMGN.US,D,19850805,000000,0.112483,0.112483,0.112483,0.112483,717176.97501806,0
+AMGN.US,D,19850806,000000,0.112483,0.112483,0.112483,0.112483,1146207.2995729,0
+AMGN.US,D,19850807,000000,0.112483,0.112483,0.112483,0.112483,2087502.654618,0
+AMGN.US,D,19850808,000000,0.112483,0.112483,0.112483,0.112483,2305215.1391541,0
+AMGN.US,D,19850809,000000,0.112483,0.112483,0.112483,0.112483,332974.62229502,0
+AMGN.US,D,19850812,000000,0.112483,0.112483,0.112483,0.112483,826035.26291768,0
+AMGN.US,D,19850813,000000,0.112483,0.112483,0.112483,0.112483,1517597.8613138,0
+AMGN.US,D,19850814,000000,0.112483,0.112483,0.112483,0.112483,1690490.5565445,0
+AMGN.US,D,19850815,000000,0.112483,0.112483,0.112483,0.112483,275344.0648234,0
+AMGN.US,D,19850816,000000,0.112483,0.112483,0.112483,0.112483,1351113.1072059,0
+AMGN.US,D,19850819,000000,0.112483,0.112483,0.112483,0.112483,2394861.8774754,0
+AMGN.US,D,19850820,000000,0.119914,0.119914,0.119914,0.119914,3304136.9604075,0
+AMGN.US,D,19850821,000000,0.119914,0.119914,0.119914,0.119914,4636042.6092984,0
+AMGN.US,D,19850822,000000,0.119914,0.119914,0.119914,0.119914,2849500.4417572,0
+AMGN.US,D,19850823,000000,0.119914,0.119914,0.119914,0.119914,614721.51416204,0
+AMGN.US,D,19850826,000000,0.119914,0.119914,0.119914,0.119914,1312694.0993125,0
+AMGN.US,D,19850827,000000,0.127472,0.127472,0.127472,0.127472,3515452.7547947,0
+AMGN.US,D,19850828,000000,0.127472,0.127472,0.119914,0.119914,2702226.2144117,0
+AMGN.US,D,19850829,000000,0.119914,0.127472,0.119914,0.119914,1376727.4838279,0
+AMGN.US,D,19850830,000000,0.119914,0.119914,0.119914,0.119914,1645665.6531601,0
+AMGN.US,D,19850903,000000,0.119914,0.119914,0.119914,0.119914,1261464.3232529,0
+AMGN.US,D,19850904,000000,0.119914,0.119914,0.119914,0.119914,992522.06265729,0
+AMGN.US,D,19850905,000000,0.119914,0.119914,0.119914,0.119914,1056557.4928042,0
+AMGN.US,D,19850906,000000,0.119914,0.119914,0.119914,0.119914,998923.86688508,0
+AMGN.US,D,19850909,000000,0.119914,0.119914,0.119914,0.119914,1165416.8035196,0
+AMGN.US,D,19850910,000000,0.127472,0.127472,0.127472,0.127472,2529332.4963652,0
+AMGN.US,D,19850911,000000,0.127472,0.127472,0.127472,0.127472,2132326.5351867,0
+AMGN.US,D,19850912,000000,0.127472,0.127472,0.119914,0.119914,794016.01362051,0
+AMGN.US,D,19850913,000000,0.119914,0.119914,0.119914,0.119914,717176.97501806,0
+AMGN.US,D,19850916,000000,0.119914,0.119914,0.119914,0.119914,332974.62229502,0
+AMGN.US,D,19850917,000000,0.119914,0.119914,0.112483,0.112483,2036277.9926374,0
+AMGN.US,D,19850918,000000,0.112483,0.112483,0.112483,0.112483,870857.09785462,0
+AMGN.US,D,19850919,000000,0.112483,0.119914,0.112483,0.112483,1037343.8975942,0
+AMGN.US,D,19850920,000000,0.112483,0.119914,0.112483,0.112483,1299883.3311462,0
+AMGN.US,D,19850923,000000,0.119914,0.119914,0.119914,0.119914,742791.35163998,0
+AMGN.US,D,19850924,000000,0.119914,0.119914,0.119914,0.119914,384200.30709139,0
+AMGN.US,D,19850925,000000,0.127472,0.127472,0.127472,0.127472,1511199.1255335,0
+AMGN.US,D,19850926,000000,0.127472,0.127472,0.127472,0.127472,5839877.3978954,0
+AMGN.US,D,19850927,000000,0.127472,0.127472,0.127472,0.127472,44823.880568573,0
+AMGN.US,D,19850930,000000,0.127472,0.127472,0.127472,0.127472,2414069.3357904,0
+AMGN.US,D,19851001,000000,0.127472,0.127472,0.127472,0.127472,1453568.5680618,0
+AMGN.US,D,19851002,000000,0.134872,0.134872,0.134872,0.134872,2414069.3357904,0
+AMGN.US,D,19851003,000000,0.134872,0.134872,0.127472,0.127472,2580559.2039774,0
+AMGN.US,D,19851004,000000,0.127472,0.127472,0.127472,0.127472,1415147.514537,0
+AMGN.US,D,19851007,000000,0.127472,0.127472,0.127472,0.127472,1780140.3633133,0
+AMGN.US,D,19851008,000000,0.127472,0.127472,0.127472,0.127472,1094976.5006976,0
+AMGN.US,D,19851009,000000,0.127472,0.127472,0.127472,0.127472,384200.30709139,0
+AMGN.US,D,19851010,000000,0.127472,0.127472,0.127472,0.127472,1453568.5680618,0
+AMGN.US,D,19851011,000000,0.127472,0.127472,0.127472,0.127472,1351113.1072059,0
+AMGN.US,D,19851014,000000,0.127472,0.127472,0.127472,0.127472,557091.97950624,0
+AMGN.US,D,19851015,000000,0.127472,0.127472,0.127472,0.127472,147278.31860876,0
+AMGN.US,D,19851016,000000,0.134872,0.134872,0.134872,0.134872,1171819.6305632,0
+AMGN.US,D,19851017,000000,0.14243,0.14243,0.14243,0.14243,5141908.9040082,0
+AMGN.US,D,19851018,000000,0.157399,0.164908,0.157399,0.157399,9854795.6659881,0
+AMGN.US,D,19851021,000000,0.157399,0.157399,0.149851,0.149851,5033049.5932927,0
+AMGN.US,D,19851022,000000,0.157399,0.157399,0.157399,0.157399,1120588.8316878,0
+AMGN.US,D,19851023,000000,0.157399,0.157399,0.157399,0.157399,3214495.3361652,0
+AMGN.US,D,19851024,000000,0.157399,0.164908,0.157399,0.157399,9483398.9673523,0
+AMGN.US,D,19851025,000000,0.157399,0.157399,0.149851,0.149851,3925271.5297714,0
+AMGN.US,D,19851028,000000,0.157399,0.157399,0.157399,0.157399,1242254.8193063,0
+AMGN.US,D,19851029,000000,0.157399,0.157399,0.157399,0.157399,5487696.3401013,0
+AMGN.US,D,19851030,000000,0.164908,0.164908,0.164908,0.164908,4226226.9027692,0
+AMGN.US,D,19851031,000000,0.164908,0.164908,0.164908,0.164908,2446089.6079033,0
+AMGN.US,D,19851101,000000,0.164908,0.164908,0.164908,0.164908,2100306.2630736,0
+AMGN.US,D,19851104,000000,0.164908,0.164908,0.164908,0.164908,1146207.2995729,0
+AMGN.US,D,19851105,000000,0.164908,0.164908,0.164908,0.164908,1459965.2582106,0
+AMGN.US,D,19851106,000000,0.172455,0.172455,0.172455,0.172455,947699.20490454,0
+AMGN.US,D,19851107,000000,0.172455,0.172455,0.172455,0.172455,2452494.4805785,0
+AMGN.US,D,19851108,000000,0.172455,0.172455,0.172455,0.172455,2990376.9561382,0
+AMGN.US,D,19851111,000000,0.172455,0.172455,0.172455,0.172455,1568825.5917418,0
+AMGN.US,D,19851112,000000,0.172455,0.172455,0.172455,0.172455,2759855.7490675,0
+AMGN.US,D,19851113,000000,0.172455,0.179856,0.172455,0.172455,1805749.6258561,0
+AMGN.US,D,19851114,000000,0.172455,0.172455,0.172455,0.172455,1094976.5006976,0
+AMGN.US,D,19851115,000000,0.172455,0.172455,0.172455,0.172455,1338308.4759345,0
+AMGN.US,D,19851118,000000,0.172455,0.172455,0.172455,0.172455,2061883.1639171,0
+AMGN.US,D,19851119,000000,0.172455,0.179856,0.172455,0.172455,1869792.2157137,0
+AMGN.US,D,19851120,000000,0.172455,0.172455,0.172455,0.172455,1652074.6170987,0
+AMGN.US,D,19851121,000000,0.172455,0.172455,0.172455,0.172455,774807.53248968,0
+AMGN.US,D,19851122,000000,0.172455,0.172455,0.172455,0.172455,806828.82741849,0
+AMGN.US,D,19851125,000000,0.172455,0.172455,0.172455,0.172455,1120588.8316878,0
+AMGN.US,D,19851126,000000,0.172455,0.172455,0.172455,0.172455,800424.97755907,0
+AMGN.US,D,19851127,000000,0.172455,0.172455,0.172455,0.172455,1978646.4123501,0
+AMGN.US,D,19851129,000000,0.172455,0.172455,0.172455,0.172455,512272.19020096,0
+AMGN.US,D,19851202,000000,0.172455,0.179856,0.172455,0.179856,1703298.2562634,0
+AMGN.US,D,19851203,000000,0.179856,0.179856,0.172455,0.172455,2542139.1732683,0
+AMGN.US,D,19851204,000000,0.172455,0.217428,0.172455,0.209862,9272092.3783074,0
+AMGN.US,D,19851205,000000,0.217428,0.247347,0.217428,0.22483,22699965.219667,0
+AMGN.US,D,19851206,000000,0.22483,0.232388,0.209862,0.217428,16917718.379243,0
+AMGN.US,D,19851209,000000,0.217428,0.217428,0.194825,0.202402,6966873.1478901,0
+AMGN.US,D,19851210,000000,0.202402,0.202402,0.187365,0.187365,10226195.433072,0
+AMGN.US,D,19851211,000000,0.187365,0.187365,0.179856,0.179856,7075728.3673423,0
+AMGN.US,D,19851212,000000,0.179856,0.179856,0.172455,0.172455,5935934.1229711,0
+AMGN.US,D,19851213,000000,0.172455,0.194825,0.172455,0.187365,8650963.9458384,0
+AMGN.US,D,19851216,000000,0.194825,0.194825,0.194825,0.194825,2247583.5588666,0
+AMGN.US,D,19851217,000000,0.194825,0.194825,0.187365,0.187365,1517597.8613138,0
+AMGN.US,D,19851218,000000,0.187365,0.194825,0.187365,0.194825,1664882.3168176,0
+AMGN.US,D,19851219,000000,0.194825,0.209862,0.194825,0.209862,6307326.7303436,0
+AMGN.US,D,19851220,000000,0.209862,0.217428,0.209862,0.217428,4341490.063344,0
+AMGN.US,D,19851223,000000,0.217428,0.22483,0.217428,0.217428,4687272.385358,0
+AMGN.US,D,19851224,000000,0.217428,0.217428,0.209862,0.209862,1869792.2157137,0
+AMGN.US,D,19851226,000000,0.209862,0.217428,0.209862,0.209862,332974.62229502,0
+AMGN.US,D,19851227,000000,0.209862,0.217428,0.209862,0.209862,646743.83190668,0
+AMGN.US,D,19851230,000000,0.209862,0.217428,0.209862,0.209862,1274271.0001559,0
+AMGN.US,D,19851231,000000,0.209862,0.209862,0.209862,0.209862,441837.00145794,0
+AMGN.US,D,19860102,000000,0.209862,0.209862,0.194825,0.194825,1184623.2390188,0
+AMGN.US,D,19860103,000000,0.194825,0.202402,0.194825,0.202402,1709700.0604912,0
+AMGN.US,D,19860106,000000,0.202402,0.202402,0.194825,0.194825,1370323.6339684,0
+AMGN.US,D,19860107,000000,0.194825,0.194825,0.194825,0.194825,6966873.1478901,0
+AMGN.US,D,19860108,000000,0.194825,0.202402,0.194825,0.194825,18352078.466175,0
+AMGN.US,D,19860109,000000,0.194825,0.202402,0.194825,0.194825,6070401.6734135,0
+AMGN.US,D,19860110,000000,0.202402,0.202402,0.202402,0.202402,3874044.8221592,0
+AMGN.US,D,19860113,000000,0.202402,0.209862,0.202402,0.202402,7466335.5927405,0
+AMGN.US,D,19860114,000000,0.202402,0.209862,0.194825,0.194825,1940219.2219302,0
+AMGN.US,D,19860115,000000,0.194825,0.202402,0.194825,0.202402,1094976.5006976,0
+AMGN.US,D,19860116,000000,0.202402,0.202402,0.194825,0.202402,429028.27892325,0
+AMGN.US,D,19860117,000000,0.202402,0.202402,0.194825,0.194825,614721.51416204,0
+AMGN.US,D,19860120,000000,0.194825,0.202402,0.194825,0.202402,2868710.9685197,0
+AMGN.US,D,19860121,000000,0.202402,0.209862,0.202402,0.202402,3105629.8885549,0
+AMGN.US,D,19860122,000000,0.202402,0.202402,0.194825,0.194825,1466370.1308859,0
+AMGN.US,D,19860123,000000,0.194825,0.202402,0.194825,0.194825,1088576.7421013,0
+AMGN.US,D,19860124,000000,0.194825,0.202402,0.194825,0.194825,941299.44630838,0
+AMGN.US,D,19860127,000000,0.194825,0.209862,0.194825,0.202402,5666985.7254805,0
+AMGN.US,D,19860128,000000,0.202402,0.209862,0.202402,0.209862,3374581.3544928,0
+AMGN.US,D,19860129,000000,0.209862,0.217428,0.202402,0.217428,5007439.3079341,0
+AMGN.US,D,19860130,000000,0.217428,0.217428,0.209862,0.209862,2042673.6599704,0
+AMGN.US,D,19860131,000000,0.209862,0.217428,0.209862,0.217428,2715032.8913148,0
+AMGN.US,D,19860203,000000,0.217428,0.22483,0.202402,0.202402,6723541.1726531,0
+AMGN.US,D,19860204,000000,0.202402,0.209862,0.202402,0.209862,4872973.8031234,0
+AMGN.US,D,19860205,000000,0.209862,0.209862,0.202402,0.209862,1421549.3187648,0
+AMGN.US,D,19860206,000000,0.209862,0.22483,0.209862,0.22483,5013842.1349776,0
+AMGN.US,D,19860207,000000,0.217428,0.217428,0.217428,0.217428,4725694.4616987,0
+AMGN.US,D,19860210,000000,0.217428,0.217428,0.209862,0.217428,3284929.5020925,0
+AMGN.US,D,19860211,000000,0.217428,0.217428,0.209862,0.209862,4514382.7585748,0
+AMGN.US,D,19860212,000000,0.209862,0.217428,0.209862,0.209862,1306288.2038215,0
+AMGN.US,D,19860213,000000,0.209862,0.217428,0.209862,0.209862,1741722.3782358,0
+AMGN.US,D,19860214,000000,0.209862,0.209862,0.202402,0.202402,3611502.3201597,0
+AMGN.US,D,19860218,000000,0.202402,0.202402,0.194825,0.202402,2369249.5464851,0
+AMGN.US,D,19860219,000000,0.202402,0.202402,0.194825,0.194825,2151537.0619491,0
+AMGN.US,D,19860220,000000,0.194825,0.202402,0.194825,0.194825,1824959.1298027,0
+AMGN.US,D,19860221,000000,0.194825,0.202402,0.194825,0.202402,1850572.4836088,0
+AMGN.US,D,19860224,000000,0.202402,0.202402,0.194825,0.202402,672355.14008113,0
+AMGN.US,D,19860225,000000,0.202402,0.209862,0.202402,0.209862,1818558.3483907,0
+AMGN.US,D,19860226,000000,0.209862,0.217428,0.202402,0.217428,5020245.9848371,0
+AMGN.US,D,19860227,000000,0.217428,0.22483,0.209862,0.22483,8394825.2936984,0
+AMGN.US,D,19860228,000000,0.22483,0.239788,0.22483,0.232388,7690454.9955834,0
+AMGN.US,D,19860303,000000,0.232388,0.232388,0.22483,0.22483,3989303.8914707,0
+AMGN.US,D,19860304,000000,0.22483,0.232388,0.217428,0.22483,19632749.224926,0
+AMGN.US,D,19860305,000000,0.22483,0.22483,0.217428,0.22483,2100306.2630736,0
+AMGN.US,D,19860306,000000,0.22483,0.22483,0.217428,0.22483,7652030.8736109,0
+AMGN.US,D,19860307,000000,0.22483,0.22483,0.217428,0.217428,5929528.22748,0
+AMGN.US,D,19860310,000000,0.217428,0.22483,0.217428,0.22483,4072547.8027484,0
+AMGN.US,D,19860311,000000,0.22483,0.22483,0.217428,0.217428,3412999.3395703,0
+AMGN.US,D,19860312,000000,0.217428,0.232388,0.217428,0.232388,7684051.145724,0
+AMGN.US,D,19860313,000000,0.232388,0.239788,0.232388,0.232388,5782244.7947921,0
+AMGN.US,D,19860314,000000,0.239788,0.247347,0.239788,0.239788,6128031.2080694,0
+AMGN.US,D,19860317,000000,0.239788,0.254855,0.232388,0.232388,3112039.8753092,0
+AMGN.US,D,19860318,000000,0.232388,0.239788,0.232388,0.239788,54178961.154202,0
+AMGN.US,D,19860319,000000,0.239788,0.247347,0.232388,0.247347,31280489.885498,0
+AMGN.US,D,19860320,000000,0.254855,0.262354,0.239788,0.254855,30870675.201786,0
+AMGN.US,D,19860321,000000,0.254855,0.277313,0.254855,0.269922,18640228.185085,0
+AMGN.US,D,19860324,000000,0.269922,0.277313,0.269922,0.269922,13690416.366175,0
+AMGN.US,D,19860325,000000,0.269922,0.269922,0.269922,0.269922,18704261.569599,0
+AMGN.US,D,19860326,000000,0.269922,0.284851,0.269922,0.277313,10392681.209996,0
+AMGN.US,D,19860327,000000,0.277313,0.284851,0.277313,0.284851,14407597.432456,0
+AMGN.US,D,19860331,000000,0.284851,0.292203,0.284851,0.292203,8113071.2421207,0
+AMGN.US,D,19860401,000000,0.292203,0.292203,0.284851,0.292203,7575193.8806401,0
+AMGN.US,D,19860402,000000,0.292203,0.292203,0.284851,0.292203,11763001.775516,0
+AMGN.US,D,19860403,000000,0.292203,0.292203,0.284851,0.284851,4187808.9176917,0
+AMGN.US,D,19860404,000000,0.284851,0.284851,0.284851,0.284851,8055445.7987282,0
+AMGN.US,D,19860407,000000,0.284851,0.292203,0.284851,0.292203,14042599.469601,0
+AMGN.US,D,19860408,000000,0.292203,0.292203,0.284851,0.292203,6115220.439903,0
+AMGN.US,D,19860409,000000,0.292203,0.30727,0.292203,0.30727,10757674.058771,0
+AMGN.US,D,19860410,000000,0.30727,0.367193,0.30727,0.367193,19498278.606037,0
+AMGN.US,D,19860411,000000,0.367193,0.374917,0.352233,0.359859,14625309.916992,0
+AMGN.US,D,19860414,000000,0.359859,0.374917,0.359859,0.374917,12480180.796165,0
+AMGN.US,D,19860415,000000,0.374917,0.389885,0.374917,0.389885,16610356.087939,0
+AMGN.US,D,19860416,000000,0.389885,0.427399,0.382132,0.41984,25101236.06108,0
+AMGN.US,D,19860417,000000,0.41984,0.44224,0.374917,0.397207,24896327.185,0
+AMGN.US,D,19860418,000000,0.397207,0.404862,0.367193,0.382132,15656252.010358,0
+AMGN.US,D,19860421,000000,0.382132,0.382132,0.344833,0.352233,15880372.436017,0
+AMGN.US,D,19860422,000000,0.352233,0.359859,0.344833,0.359859,14907059.877307,0
+AMGN.US,D,19860423,000000,0.359859,0.382132,0.359859,0.367193,14740570.009119,0
+AMGN.US,D,19860424,000000,0.367193,0.382132,0.367193,0.367193,8273162.3745274,0
+AMGN.US,D,19860425,000000,0.367193,0.367193,0.359859,0.359859,4969021.3228566,0
+AMGN.US,D,19860428,000000,0.359859,0.367193,0.359859,0.359859,3790802.9565131,0
+AMGN.US,D,19860429,000000,0.359859,0.367193,0.359859,0.359859,5212349.2068304,0
+AMGN.US,D,19860430,000000,0.359859,0.359859,0.322297,0.322297,14996705.592813,0
+AMGN.US,D,19860501,000000,0.322297,0.322297,0.314876,0.322297,18921980.191031,0
+AMGN.US,D,19860502,000000,0.322297,0.374917,0.322297,0.374917,10885739.804987,0
+AMGN.US,D,19860505,000000,0.397207,0.41984,0.397207,0.412156,37165194.23241,0
+AMGN.US,D,19860506,000000,0.412156,0.427399,0.397207,0.404862,17135437.000674,0
+AMGN.US,D,19860507,000000,0.404862,0.404862,0.382132,0.397207,15643444.31064,0
+AMGN.US,D,19860508,000000,0.397207,0.404862,0.397207,0.404862,7011701.119722,0
+AMGN.US,D,19860509,000000,0.404862,0.404862,0.397207,0.404862,6262504.8954066,0
+AMGN.US,D,19860512,000000,0.404862,0.404862,0.397207,0.397207,4917791.546797,0
+AMGN.US,D,19860513,000000,0.397207,0.404862,0.382132,0.382132,5109891.7003426,0
+AMGN.US,D,19860514,000000,0.389885,0.412156,0.389885,0.412156,30627343.226549,0
+AMGN.US,D,19860515,000000,0.412156,0.412156,0.404862,0.404862,10507939.25649,0
+AMGN.US,D,19860516,000000,0.404862,0.404862,0.404862,0.404862,9374539.6566369,0
+AMGN.US,D,19860519,000000,0.404862,0.404862,0.397207,0.397207,4962616.4501813,0
+AMGN.US,D,19860520,000000,0.397207,0.404862,0.397207,0.404862,9745935.3324568,0
+AMGN.US,D,19860521,000000,0.404862,0.427399,0.404862,0.427399,26919790.318208,0
+AMGN.US,D,19860522,000000,0.427399,0.457112,0.427399,0.44224,18601805.085928,0
+AMGN.US,D,19860523,000000,0.44224,0.44224,0.427399,0.434751,5340413.9302291,0
+AMGN.US,D,19860527,000000,0.434751,0.434751,0.427399,0.434751,4475958.6366023,0
+AMGN.US,D,19860528,000000,0.434751,0.44224,0.434751,0.434751,7735279.8989678,0
+AMGN.US,D,19860529,000000,0.434751,0.434751,0.404862,0.412156,14164267.502851,0
+AMGN.US,D,19860530,000000,0.412156,0.412156,0.397207,0.404862,9323314.9946563,0
+AMGN.US,D,19860602,000000,0.404862,0.412156,0.397207,0.404862,5289188.2454327,0
+AMGN.US,D,19860603,000000,0.404862,0.41984,0.404862,0.412156,4539989.9754859,0
+AMGN.US,D,19860604,000000,0.41984,0.44968,0.41984,0.44224,18115152.386429,0
+AMGN.US,D,19860605,000000,0.44224,0.457112,0.434751,0.44224,11827037.205664,0
+AMGN.US,D,19860606,000000,0.44224,0.44968,0.44224,0.44224,5161126.5904815,0
+AMGN.US,D,19860609,000000,0.44224,0.44224,0.427399,0.427399,3105629.8885549,0
+AMGN.US,D,19860610,000000,0.427399,0.427399,0.412156,0.427399,4450347.3284278,0
+AMGN.US,D,19860611,000000,0.427399,0.434751,0.427399,0.434751,5481289.4217943,0
+AMGN.US,D,19860612,000000,0.434751,0.44224,0.427399,0.427399,4597620.5329575,0
+AMGN.US,D,19860613,000000,0.427399,0.434751,0.412156,0.412156,5071473.7152652,0
+AMGN.US,D,19860616,000000,0.412156,0.41984,0.404862,0.404862,1421549.3187648,0
+AMGN.US,D,19860617,000000,0.404862,0.427399,0.404862,0.412156,5199543.5527432,0
+AMGN.US,D,19860618,000000,0.412156,0.412156,0.382132,0.397207,11999925.80963,0
+AMGN.US,D,19860619,000000,0.397207,0.412156,0.397207,0.412156,5045864.4527223,0
+AMGN.US,D,19860620,000000,0.412156,0.412156,0.404862,0.404862,2599769.7307399,0
+AMGN.US,D,19860623,000000,0.404862,0.404862,0.404862,0.404862,4648852.3546488,0
+AMGN.US,D,19860624,000000,0.404862,0.404862,0.397207,0.397207,3803605.5421528,0
+AMGN.US,D,19860625,000000,0.397207,0.404862,0.397207,0.397207,2522928.6465058,0
+AMGN.US,D,19860626,000000,0.397207,0.397207,0.382132,0.382132,4239035.6253039,0
+AMGN.US,D,19860627,000000,0.382132,0.389885,0.382132,0.382132,3745969.8706022,0
+AMGN.US,D,19860630,000000,0.382132,0.389885,0.382132,0.389885,2631785.9115896,0
+AMGN.US,D,19860701,000000,0.389885,0.397207,0.367193,0.382132,11116257.943609,0
+AMGN.US,D,19860702,000000,0.382132,0.382132,0.374917,0.382132,4110967.8334575,0
+AMGN.US,D,19860703,000000,0.382132,0.397207,0.374917,0.397207,6217678.9692066,0
+AMGN.US,D,19860707,000000,0.397207,0.404862,0.367193,0.367193,6403375.2728927,0
+AMGN.US,D,19860708,000000,0.359859,0.359859,0.329824,0.337324,14971091.216189,0
+AMGN.US,D,19860709,000000,0.337324,0.344833,0.337324,0.344833,11109859.207829,0
+AMGN.US,D,19860710,000000,0.344833,0.352233,0.337324,0.352233,8362805.0215854,0
+AMGN.US,D,19860711,000000,0.352233,0.352233,0.344833,0.352233,10130140.753627,0
+AMGN.US,D,19860714,000000,0.352233,0.352233,0.344833,0.352233,20740533.425343,0
+AMGN.US,D,19860715,000000,0.352233,0.352233,0.337324,0.337324,27656179.86562,0
+AMGN.US,D,19860716,000000,0.337324,0.352233,0.337324,0.352233,12627455.023511,0
+AMGN.US,D,19860717,000000,0.352233,0.374917,0.352233,0.367193,9733132.7468171,0
+AMGN.US,D,19860718,000000,0.367193,0.374917,0.367193,0.367193,7331864.9738506,0
+AMGN.US,D,19860721,000000,0.374917,0.382132,0.374917,0.382132,6345748.8066844,0
+AMGN.US,D,19860722,000000,0.382132,0.389885,0.382132,0.389885,3393791.8812554,0
+AMGN.US,D,19860723,000000,0.397207,0.404862,0.397207,0.397207,11500462.341964,0
+AMGN.US,D,19860724,000000,0.397207,0.404862,0.389885,0.397207,9957247.0355808,0
+AMGN.US,D,19860725,000000,0.397207,0.404862,0.389885,0.397207,2138726.2937827,0
+AMGN.US,D,19860728,000000,0.397207,0.397207,0.382132,0.382132,11551688.02676,0
+AMGN.US,D,19860729,000000,0.382132,0.389885,0.374917,0.374917,3842023.5272303,0
+AMGN.US,D,19860730,000000,0.374917,0.374917,0.352233,0.359859,8561318.2303329,0
+AMGN.US,D,19860731,000000,0.359859,0.359859,0.344833,0.352233,1709700.0604912,0
+AMGN.US,D,19860801,000000,0.352233,0.352233,0.337324,0.337324,5391640.6378413,0
+AMGN.US,D,19860804,000000,0.337324,0.337324,0.322297,0.337324,5583741.8142029,0
+AMGN.US,D,19860805,000000,0.337324,0.337324,0.329824,0.337324,4802528.3862221,0
+AMGN.US,D,19860806,000000,0.337324,0.337324,0.337324,0.337324,6729947.0681442,0
+AMGN.US,D,19860807,000000,0.337324,0.337324,0.329824,0.329824,3374581.3544928,0
+AMGN.US,D,19860808,000000,0.329824,0.337324,0.322297,0.322297,4360697.521659,0
+AMGN.US,D,19860811,000000,0.322297,0.337324,0.314876,0.337324,8234744.3894498,0
+AMGN.US,D,19860812,000000,0.337324,0.352233,0.337324,0.352233,4117367.5920537,0
+AMGN.US,D,19860813,000000,0.352233,0.367193,0.352233,0.359859,4712883.6935324,0
+AMGN.US,D,19860814,000000,0.359859,0.382132,0.359859,0.382132,3662735.1646668,0
+AMGN.US,D,19860815,000000,0.382132,0.389885,0.374917,0.374917,5609358.2364564,0
+AMGN.US,D,19860818,000000,0.374917,0.382132,0.352233,0.359859,4219827.144173,0
+AMGN.US,D,19860819,000000,0.359859,0.359859,0.337324,0.344833,6153640.4706121,0
+AMGN.US,D,19860820,000000,0.344833,0.359859,0.337324,0.352233,3560275.6125475,0
+AMGN.US,D,19860821,000000,0.352233,0.359859,0.344833,0.352233,3323355.6696965,0
+AMGN.US,D,19860822,000000,0.352233,0.352233,0.344833,0.344833,1440762.9139746,0
+AMGN.US,D,19860825,000000,0.344833,0.344833,0.337324,0.344833,2273195.8898569,0
+AMGN.US,D,19860826,000000,0.344833,0.344833,0.344833,0.344833,2689413.4006137,0
+AMGN.US,D,19860827,000000,0.344833,0.352233,0.344833,0.344833,1588036.1185043,0
+AMGN.US,D,19860828,000000,0.344833,0.352233,0.344833,0.344833,6838805.3560438,0
+AMGN.US,D,19860829,000000,0.344833,0.344833,0.337324,0.337324,1728911.6100695,0
+AMGN.US,D,19860902,000000,0.337324,0.344833,0.329824,0.329824,4053338.2988018,0
+AMGN.US,D,19860903,000000,0.329824,0.337324,0.322297,0.337324,9252878.7830974,0
+AMGN.US,D,19860904,000000,0.337324,0.344833,0.329824,0.329824,6640305.4439019,0
+AMGN.US,D,19860905,000000,0.329824,0.337324,0.299917,0.30727,10463116.398738,0
+AMGN.US,D,19860908,000000,0.299917,0.299917,0.269922,0.269922,11045823.777683,0
+AMGN.US,D,19860909,000000,0.269922,0.277313,0.247347,0.247347,24781068.115689,0
+AMGN.US,D,19860910,000000,0.247347,0.247347,0.232388,0.247347,26708477.592269,0
+AMGN.US,D,19860911,000000,0.247347,0.247347,0.239788,0.239788,22847245.583907,0
+AMGN.US,D,19860912,000000,0.239788,0.247347,0.217428,0.217428,17353149.48521,0
+AMGN.US,D,19860915,000000,0.217428,0.232388,0.217428,0.217428,13120518.732581,0
+AMGN.US,D,19860916,000000,0.217428,0.217428,0.209862,0.217428,9073580.1923757,0
+AMGN.US,D,19860917,000000,0.217428,0.22483,0.209862,0.217428,25741576.043128,0
+AMGN.US,D,19860918,000000,0.217428,0.247347,0.217428,0.247347,16277377.374379,0
+AMGN.US,D,19860919,000000,0.247347,0.254855,0.239788,0.254855,12941221.164675,0
+AMGN.US,D,19860922,000000,0.254855,0.269922,0.254855,0.269922,9444976.8910115,0
+AMGN.US,D,19860923,000000,0.269922,0.292203,0.269922,0.284851,19075661.336683,0
+AMGN.US,D,19860924,000000,0.284851,0.284851,0.269922,0.269922,8708595.5261259,0
+AMGN.US,D,19860925,000000,0.269922,0.277313,0.262354,0.269922,18070325.437412,0
+AMGN.US,D,19860926,000000,0.269922,0.269922,0.262354,0.269922,6851612.0329469,0
+AMGN.US,D,19860929,000000,0.269922,0.269922,0.262354,0.269922,3822814.0232837,0
+AMGN.US,D,19860930,000000,0.269922,0.277313,0.269922,0.269922,8093865.8294373,0
+AMGN.US,D,19861001,000000,0.269922,0.292203,0.269922,0.284851,21387274.188801,0
+AMGN.US,D,19861002,000000,0.284851,0.299917,0.277313,0.292203,7120554.2935424,0
+AMGN.US,D,19861003,000000,0.292203,0.30727,0.292203,0.292203,11423620.234914,0
+AMGN.US,D,19861006,000000,0.292203,0.299917,0.292203,0.292203,1415147.514537,0
+AMGN.US,D,19861007,000000,0.292203,0.292203,0.269922,0.277313,3906058.9573772,0
+AMGN.US,D,19861008,000000,0.277313,0.292203,0.277313,0.277313,3188878.9139116,0
+AMGN.US,D,19861009,000000,0.277313,0.284851,0.277313,0.277313,2702226.2144117,0
+AMGN.US,D,19861010,000000,0.277313,0.292203,0.269922,0.284851,3348971.0691342,0
+AMGN.US,D,19861013,000000,0.284851,0.292203,0.284851,0.292203,902879.41559925,0
+AMGN.US,D,19861014,000000,0.292203,0.299917,0.292203,0.292203,5519707.4068718,0
+AMGN.US,D,19861015,000000,0.292203,0.292203,0.269922,0.284851,4104566.0292297,0
+AMGN.US,D,19861016,000000,0.284851,0.284851,0.277313,0.277313,1812156.544163,0
+AMGN.US,D,19861017,000000,0.277313,0.284851,0.277313,0.284851,2337236.4340828,0
+AMGN.US,D,19861020,000000,0.284851,0.284851,0.269922,0.277313,3477032.7240856,0
+AMGN.US,D,19861021,000000,0.277313,0.284851,0.269922,0.284851,2234776.8819636,0
+AMGN.US,D,19861022,000000,0.284851,0.292203,0.277313,0.292203,2458901.3988855,0
+AMGN.US,D,19861023,000000,0.292203,0.30727,0.292203,0.30727,5801461.4584496,0
+AMGN.US,D,19861024,000000,0.30727,0.322297,0.30727,0.322297,9483398.9673523,0
+AMGN.US,D,19861027,000000,0.322297,0.329824,0.314876,0.329824,6787579.6712474,0
+AMGN.US,D,19861028,000000,0.329824,0.359859,0.329824,0.359859,16117298.515764,0
+AMGN.US,D,19861029,000000,0.359859,0.359859,0.337324,0.344833,9483398.9673523,0
+AMGN.US,D,19861030,000000,0.344833,0.352233,0.344833,0.344833,5449274.2637604,0
+AMGN.US,D,19861031,000000,0.344833,0.359859,0.344833,0.352233,3419406.2578772,0
+AMGN.US,D,19861103,000000,0.352233,0.359859,0.344833,0.344833,3637115.6739658,0
+AMGN.US,D,19861104,000000,0.344833,0.344833,0.30727,0.329824,22655142.361914,0
+AMGN.US,D,19861105,000000,0.329824,0.337324,0.314876,0.314876,9240072.1061943,0
+AMGN.US,D,19861106,000000,0.314876,0.314876,0.292203,0.292203,12076769.962311,0
+AMGN.US,D,19861107,000000,0.292203,0.299917,0.292203,0.292203,7741679.657564,0
+AMGN.US,D,19861110,000000,0.292203,0.322297,0.292203,0.322297,10898544.436257,0
+AMGN.US,D,19861111,000000,0.329824,0.367193,0.329824,0.359859,23218641.259728,0
+AMGN.US,D,19861112,000000,0.359859,0.374917,0.352233,0.359859,18300844.598851,0
+AMGN.US,D,19861113,000000,0.359859,0.382132,0.359859,0.359859,17410782.088313,0
+AMGN.US,D,19861114,000000,0.359859,0.367193,0.359859,0.359859,6172850.9973746,0
+AMGN.US,D,19861117,000000,0.359859,0.359859,0.344833,0.344833,4872973.8031234,0
+AMGN.US,D,19861118,000000,0.344833,0.344833,0.329824,0.337324,9246473.9104221,0
+AMGN.US,D,19861119,000000,0.337324,0.344833,0.337324,0.344833,10315839.102945,0
+AMGN.US,D,19861120,000000,0.344833,0.359859,0.344833,0.359859,5763037.3364771,0
+AMGN.US,D,19861121,000000,0.359859,0.374917,0.359859,0.359859,6044786.2739758,0
+AMGN.US,D,19861124,000000,0.359859,0.374917,0.359859,0.374917,6204872.2923035,0
+AMGN.US,D,19861125,000000,0.374917,0.382132,0.367193,0.367193,5135507.0997804,0
+AMGN.US,D,19861126,000000,0.367193,0.374917,0.367193,0.374917,3637115.6739658,0
+AMGN.US,D,19861128,000000,0.374917,0.374917,0.367193,0.374917,1043748.7702695,0
+AMGN.US,D,19861201,000000,0.367193,0.367193,0.352233,0.352233,10552762.114244,0
+AMGN.US,D,19861202,000000,0.352233,0.352233,0.344833,0.352233,8964727.0185551,0
+AMGN.US,D,19861203,000000,0.352233,0.352233,0.337324,0.337324,8215531.8170558,0
+AMGN.US,D,19861204,000000,0.337324,0.344833,0.337324,0.344833,4226226.9027692,0
+AMGN.US,D,19861205,000000,0.344833,0.352233,0.337324,0.344833,11852648.513837,0
+AMGN.US,D,19861208,000000,0.344833,0.344833,0.329824,0.337324,5795059.6542218,0
+AMGN.US,D,19861209,000000,0.352233,0.352233,0.329824,0.329824,7024506.7738092,0
+AMGN.US,D,19861210,000000,0.329824,0.329824,0.314876,0.314876,12678685.822386,0
+AMGN.US,D,19861211,000000,0.314876,0.322297,0.314876,0.314876,9726728.8969577,0
+AMGN.US,D,19861212,000000,0.30727,0.30727,0.299917,0.30727,8740606.5928965,0
+AMGN.US,D,19861215,000000,0.30727,0.30727,0.292203,0.30727,10872930.059636,0
+AMGN.US,D,19861216,000000,0.314876,0.322297,0.314876,0.322297,6877228.4552004,0
+AMGN.US,D,19861217,000000,0.322297,0.329824,0.30727,0.314876,7703256.5584073,0
+AMGN.US,D,19861218,000000,0.314876,0.314876,0.30727,0.30727,5974354.1536803,0
+AMGN.US,D,19861219,000000,0.314876,0.322297,0.314876,0.322297,5468480.6992596,0
+AMGN.US,D,19861222,000000,0.322297,0.337324,0.322297,0.329824,5737427.0511185,0
+AMGN.US,D,19861223,000000,0.329824,0.344833,0.329824,0.337324,9886812.8696536,0
+AMGN.US,D,19861224,000000,0.337324,0.359859,0.337324,0.359859,5205946.3797867,0
+AMGN.US,D,19861226,000000,0.359859,0.367193,0.359859,0.359859,6006368.2888983,0
+AMGN.US,D,19861229,000000,0.359859,0.359859,0.352233,0.352233,9054372.7340607,0
+AMGN.US,D,19861230,000000,0.352233,0.352233,0.352233,0.352233,10917752.917388,0
+AMGN.US,D,19861231,000000,0.352233,0.352233,0.344833,0.344833,11935891.402299,0
+AMGN.US,D,19870102,000000,0.344833,0.367193,0.344833,0.367193,4226226.9027692,0
+AMGN.US,D,19870105,000000,0.367193,0.404862,0.367193,0.404862,16302994.81945,0
+AMGN.US,D,19870106,000000,0.404862,0.427399,0.404862,0.412156,27771440.980563,0
+AMGN.US,D,19870107,000000,0.412156,0.434751,0.412156,0.412156,15566608.340485,0
+AMGN.US,D,19870108,000000,0.434751,0.457112,0.434751,0.44224,38804458.081342,0
+AMGN.US,D,19870109,000000,0.44224,0.44224,0.412156,0.412156,24185550.991395,0
+AMGN.US,D,19870112,000000,0.412156,0.434751,0.412156,0.434751,10546358.264384,0
+AMGN.US,D,19870113,000000,0.434751,0.434751,0.41984,0.427399,11513266.973236,0
+AMGN.US,D,19870114,000000,0.427399,0.427399,0.41984,0.427399,11519676.959989,0
+AMGN.US,D,19870115,000000,0.427399,0.434751,0.41984,0.427399,15585818.867247,0
+AMGN.US,D,19870116,000000,0.427399,0.427399,0.389885,0.397207,14394791.778369,0
+AMGN.US,D,19870119,000000,0.397207,0.427399,0.382132,0.427399,15566608.340485,0
+AMGN.US,D,19870120,000000,0.427399,0.434751,0.412156,0.412156,14926269.381253,0
+AMGN.US,D,19870121,000000,0.412156,0.41984,0.404862,0.412156,5827074.8122557,0
+AMGN.US,D,19870122,000000,0.412156,0.434751,0.404862,0.427399,7555980.2854303,0
+AMGN.US,D,19870123,000000,0.427399,0.434751,0.404862,0.404862,10495132.579588,0
+AMGN.US,D,19870126,000000,0.404862,0.404862,0.389885,0.389885,11724580.72199,0
+AMGN.US,D,19870127,000000,0.389885,0.404862,0.382132,0.404862,22808823.507567,0
+AMGN.US,D,19870128,000000,0.404862,0.412156,0.397207,0.412156,5218747.9426107,0
+AMGN.US,D,19870129,000000,0.412156,0.41984,0.397207,0.397207,10475925.121273,0
+AMGN.US,D,19870130,000000,0.404862,0.412156,0.404862,0.404862,18307248.44871,0
+AMGN.US,D,19870202,000000,0.404862,0.404862,0.404862,0.404862,12883593.675651,0
+AMGN.US,D,19870203,000000,0.404862,0.412156,0.404862,0.404862,8452456.8739859,0
+AMGN.US,D,19870204,000000,0.404862,0.44224,0.404862,0.427399,11263538.30785,0
+AMGN.US,D,19870205,000000,0.44224,0.44968,0.434751,0.44224,20644483.859978,0
+AMGN.US,D,19870206,000000,0.434751,0.457112,0.434751,0.457112,13197363.908079,0
+AMGN.US,D,19870209,000000,0.457112,0.494713,0.44968,0.494713,22181289.179606,0
+AMGN.US,D,19870210,000000,0.494713,0.517004,0.479735,0.479735,29397900.198224,0
+AMGN.US,D,19870211,000000,0.479735,0.509769,0.479735,0.509769,16463078.792146,0
+AMGN.US,D,19870212,000000,0.509769,0.524825,0.509769,0.524825,22917683.841098,0
+AMGN.US,D,19870213,000000,0.524825,0.532452,0.509769,0.524825,10853720.555689,0
+AMGN.US,D,19870217,000000,0.524825,0.539588,0.524825,0.532452,12204833.662894,0
+AMGN.US,D,19870218,000000,0.532452,0.539588,0.524825,0.539588,14631711.72122,0
+AMGN.US,D,19870219,000000,0.539588,0.539588,0.517004,0.532452,9483398.9673523,0
+AMGN.US,D,19870220,000000,0.532452,0.532452,0.524825,0.532452,10956171.925282,0
+AMGN.US,D,19870223,000000,0.532452,0.532452,0.524825,0.524825,11052227.627542,0
+AMGN.US,D,19870224,000000,0.539588,0.539588,0.524825,0.532452,7408708.1037164,0
+AMGN.US,D,19870225,000000,0.532452,0.569799,0.524825,0.569799,17782175.718501,0
+AMGN.US,D,19870226,000000,0.569799,0.592091,0.569799,0.592091,33739391.284385,0
+AMGN.US,D,19870227,000000,0.592091,0.592091,0.584856,0.584856,28610283.9432,0
+AMGN.US,D,19870302,000000,0.584856,0.592091,0.569799,0.577132,29135360.764673,0
+AMGN.US,D,19870303,000000,0.569799,0.569799,0.524825,0.54741,18089535.964174,0
+AMGN.US,D,19870304,000000,0.54741,0.554743,0.539588,0.54741,8567715.9432974,0
+AMGN.US,D,19870305,000000,0.54741,0.54741,0.524825,0.524825,13139728.236528,0
+AMGN.US,D,19870306,000000,0.524825,0.569799,0.509769,0.554743,21521745.830507,0
+AMGN.US,D,19870309,000000,0.554743,0.584856,0.54741,0.577132,32970980.442044,0
+AMGN.US,D,19870310,000000,0.577132,0.606951,0.577132,0.606951,27342411.678824,0
+AMGN.US,D,19870311,000000,0.606951,0.629732,0.592091,0.62191,23128994.521405,0
+AMGN.US,D,19870312,000000,0.62191,0.69729,0.62191,0.681843,36319951.511178,0
+AMGN.US,D,19870313,000000,0.681843,0.69729,0.629732,0.637358,37049930.049019,0
+AMGN.US,D,19870316,000000,0.637358,0.66708,0.62191,0.65965,14337157.129634,0
+AMGN.US,D,19870317,000000,0.66708,0.69729,0.66708,0.69729,34635856.621967,0
+AMGN.US,D,19870318,000000,0.69729,0.69729,0.65965,0.66708,13952954.776912,0
+AMGN.US,D,19870319,000000,0.66708,0.674707,0.65965,0.66708,5212349.2068304,0
+AMGN.US,D,19870320,000000,0.66708,0.681843,0.652414,0.652414,20580451.498278,0
+AMGN.US,D,19870323,000000,0.644398,0.644398,0.629732,0.637358,14548466.787126,0
+AMGN.US,D,19870324,000000,0.637358,0.644398,0.637358,0.644398,6454604.0261366,0
+AMGN.US,D,19870325,000000,0.644398,0.652414,0.62191,0.644398,8650963.9458384,0
+AMGN.US,D,19870326,000000,0.644398,0.65965,0.629732,0.629732,19331792.829112,0
+AMGN.US,D,19870327,000000,0.629732,0.637358,0.629732,0.637358,22072434.98297,0
+AMGN.US,D,19870330,000000,0.629732,0.629732,0.599717,0.606951,10751270.208912,0
+AMGN.US,D,19870331,000000,0.606951,0.606951,0.592091,0.599717,11487655.665061,0
+AMGN.US,D,19870401,000000,0.592091,0.592091,0.577132,0.592091,11007400.678525,0
+AMGN.US,D,19870402,000000,0.592091,0.615165,0.592091,0.599717,7466335.5927405,0
+AMGN.US,D,19870403,000000,0.599717,0.629732,0.599717,0.629732,5007439.3079341,0
+AMGN.US,D,19870406,000000,0.629732,0.644398,0.629732,0.637358,3483434.5283134,0
+AMGN.US,D,19870407,000000,0.637358,0.637358,0.592091,0.592091,14401194.605413,0
+AMGN.US,D,19870408,000000,0.592091,0.615165,0.592091,0.599717,7959396.2333632,0
+AMGN.US,D,19870409,000000,0.599717,0.615165,0.599717,0.606951,13075688.715118,0
+AMGN.US,D,19870410,000000,0.606951,0.615165,0.599717,0.606951,2356439.8011346,0
+AMGN.US,D,19870413,000000,0.606951,0.615165,0.592091,0.592091,7107748.6394552,0
+AMGN.US,D,19870414,000000,0.592091,0.592091,0.509769,0.532452,17372362.057604,0
+AMGN.US,D,19870415,000000,0.532452,0.54741,0.524825,0.532452,52104273.359015,0
+AMGN.US,D,19870416,000000,0.539588,0.615165,0.539588,0.592091,54902544.024712,0
+AMGN.US,D,19870420,000000,0.592091,0.599717,0.577132,0.584856,14983897.893093,0
+AMGN.US,D,19870421,000000,0.584856,0.584856,0.554743,0.584856,13184550.071465,0
+AMGN.US,D,19870422,000000,0.584856,0.606951,0.584856,0.584856,25101236.06108,0
+AMGN.US,D,19870423,000000,0.584856,0.606951,0.584856,0.599717,23141803.243942,0
+AMGN.US,D,19870424,000000,0.599717,0.599717,0.592091,0.592091,17551654.511431,0
+AMGN.US,D,19870427,000000,0.592091,0.599717,0.577132,0.592091,9400156.0788904,0
+AMGN.US,D,19870428,000000,0.592091,0.606951,0.592091,0.592091,5827074.8122557,0
+AMGN.US,D,19870429,000000,0.592091,0.599717,0.592091,0.592091,4668061.8585954,0
+AMGN.US,D,19870430,000000,0.592091,0.62191,0.592091,0.62191,20510009.149824,0
+AMGN.US,D,19870501,000000,0.62191,0.652414,0.615165,0.644398,21451310.641764,0
+AMGN.US,D,19870504,000000,0.644398,0.652414,0.615165,0.637358,15182400.873683,0
+AMGN.US,D,19870505,000000,0.637358,0.652414,0.637358,0.644398,9163229.9991444,0
+AMGN.US,D,19870506,000000,0.637358,0.637358,0.606951,0.62191,8535698.7396319,0
+AMGN.US,D,19870507,000000,0.62191,0.629732,0.592091,0.592091,16475885.469048,0
+AMGN.US,D,19870508,000000,0.592091,0.606951,0.592091,0.599717,12998850.699331,0
+AMGN.US,D,19870511,000000,0.599717,0.615165,0.584856,0.584856,6589072.5993948,0
+AMGN.US,D,19870512,000000,0.584856,0.615165,0.569799,0.606951,8542104.635123,0
+AMGN.US,D,19870513,000000,0.606951,0.644398,0.599717,0.629732,8580526.7114638,0
+AMGN.US,D,19870514,000000,0.629732,0.637358,0.615165,0.62191,10668024.252003,0
+AMGN.US,D,19870515,000000,0.62191,0.629732,0.599717,0.615165,4142988.1055706,0
+AMGN.US,D,19870518,000000,0.615165,0.62191,0.599717,0.62191,5782244.7947921,0
+AMGN.US,D,19870519,000000,0.62191,0.62191,0.592091,0.592091,5494099.1671448,0
+AMGN.US,D,19870520,000000,0.592091,0.592091,0.569799,0.592091,9502611.5397463,0
+AMGN.US,D,19870521,000000,0.592091,0.599717,0.592091,0.592091,4853757.1394659,0
+AMGN.US,D,19870522,000000,0.592091,0.606951,0.569799,0.584856,7255025.9352481,0
+AMGN.US,D,19870526,000000,0.592091,0.606951,0.592091,0.599717,3963692.5832962,0
+AMGN.US,D,19870527,000000,0.599717,0.615165,0.599717,0.615165,3592293.8390289,0
+AMGN.US,D,19870528,000000,0.615165,0.652414,0.606951,0.644398,18268830.463633,0
+AMGN.US,D,19870529,000000,0.644398,0.674707,0.629732,0.629732,19619943.570839,0
+AMGN.US,D,19870601,000000,0.592091,0.592091,0.539588,0.592091,73241812.745536,0
+AMGN.US,D,19870602,000000,0.592091,0.606951,0.592091,0.599717,15829146.751221,0
+AMGN.US,D,19870603,000000,0.599717,0.629732,0.599717,0.629732,11833440.032706,0
+AMGN.US,D,19870604,000000,0.629732,0.637358,0.629732,0.637358,8586927.4928757,0
+AMGN.US,D,19870605,000000,0.637358,0.644398,0.62191,0.62191,8029834.4905537,0
+AMGN.US,D,19870608,000000,0.62191,0.629732,0.615165,0.62191,5788650.6902832,0
+AMGN.US,D,19870609,000000,0.62191,0.629732,0.615165,0.615165,7210197.9634163,0
+AMGN.US,D,19870610,000000,0.615165,0.629732,0.615165,0.629732,8394825.2936984,0
+AMGN.US,D,19870611,000000,0.629732,0.629732,0.62191,0.629732,4533594.3081531,0
+AMGN.US,D,19870612,000000,0.629732,0.629732,0.62191,0.629732,2862309.1642919,0
+AMGN.US,D,19870615,000000,0.629732,0.629732,0.592091,0.606951,8388423.4894707,0
+AMGN.US,D,19870616,000000,0.606951,0.615165,0.592091,0.592091,6890032.0636559,0
+AMGN.US,D,19870617,000000,0.592091,0.599717,0.592091,0.592091,13094907.424407,0
+AMGN.US,D,19870618,000000,0.592091,0.615165,0.577132,0.615165,5602953.3637812,0
+AMGN.US,D,19870619,000000,0.615165,0.629732,0.615165,0.62191,7594404.4074026,0
+AMGN.US,D,19870622,000000,0.62191,0.629732,0.615165,0.615165,5596550.5367376,0
+AMGN.US,D,19870623,000000,0.615165,0.62191,0.599717,0.615165,8369213.985524,0
+AMGN.US,D,19870624,000000,0.615165,0.615165,0.599717,0.599717,1658474.3756949,0
+AMGN.US,D,19870625,000000,0.599717,0.606951,0.599717,0.599717,2177144.2788603,0
+AMGN.US,D,19870626,000000,0.599717,0.606951,0.592091,0.599717,4860160.9893254,0
+AMGN.US,D,19870629,000000,0.599717,0.599717,0.592091,0.592091,5724618.3285838,0
+AMGN.US,D,19870630,000000,0.592091,0.592091,0.592091,0.592091,2823891.1792144,0
+AMGN.US,D,19870701,000000,0.592091,0.592091,0.457112,0.494713,219949560.7079,0
+AMGN.US,D,19870702,000000,0.502242,0.517004,0.502242,0.509769,84697453.252562,0
+AMGN.US,D,19870706,000000,0.509769,0.509769,0.487312,0.487312,25274123.642232,0
+AMGN.US,D,19870707,000000,0.487312,0.487312,0.434751,0.44224,61491619.692554,0
+AMGN.US,D,19870708,000000,0.44224,0.457112,0.44224,0.457112,33905878.084124,0
+AMGN.US,D,19870709,000000,0.457112,0.464698,0.44968,0.457112,12422551.26151,0
+AMGN.US,D,19870710,000000,0.457112,0.457112,0.434751,0.44224,13363846.616555,0
+AMGN.US,D,19870713,000000,0.44224,0.44224,0.434751,0.44224,8426841.4745481,0
+AMGN.US,D,19870714,000000,0.44224,0.44224,0.397207,0.412156,38298591.786633,0
+AMGN.US,D,19870715,000000,0.412156,0.427399,0.404862,0.427399,24883516.416834,0
+AMGN.US,D,19870716,000000,0.427399,0.457112,0.412156,0.44968,27150316.639358,0
+AMGN.US,D,19870717,000000,0.44968,0.457112,0.44224,0.44224,7562387.203737,0
+AMGN.US,D,19870720,000000,0.44224,0.44968,0.434751,0.44224,7344673.6963853,0
+AMGN.US,D,19870721,000000,0.44224,0.44224,0.427399,0.434751,7178182.8053824,0
+AMGN.US,D,19870722,000000,0.434751,0.457112,0.434751,0.434751,10680830.928906,0
+AMGN.US,D,19870723,000000,0.434751,0.44224,0.427399,0.434751,9316910.121981,0
+AMGN.US,D,19870724,000000,0.434751,0.434751,0.427399,0.427399,5385238.8336135,0
+AMGN.US,D,19870727,000000,0.427399,0.427399,0.412156,0.412156,4053338.2988018,0
+AMGN.US,D,19870728,000000,0.412156,0.427399,0.412156,0.427399,5071473.7152652,0
+AMGN.US,D,19870729,000000,0.427399,0.427399,0.412156,0.41984,5129101.2042893,0
+AMGN.US,D,19870730,000000,0.41984,0.427399,0.412156,0.427399,8836658.203893,0
+AMGN.US,D,19870731,000000,0.427399,0.464698,0.427399,0.464698,14125844.403695,0
+AMGN.US,D,19870803,000000,0.464698,0.464698,0.44968,0.44968,6621090.8258762,0
+AMGN.US,D,19870804,000000,0.44968,0.457112,0.44968,0.457112,5961543.3855139,0
+AMGN.US,D,19870805,000000,0.457112,0.457112,0.44968,0.457112,5167527.3718934,0
+AMGN.US,D,19870806,000000,0.457112,0.479735,0.457112,0.479735,12332905.546005,0
+AMGN.US,D,19870807,000000,0.487312,0.509769,0.487312,0.509769,17647702.031164,0
+AMGN.US,D,19870810,000000,0.509769,0.532452,0.502242,0.532452,11148276.17009,0
+AMGN.US,D,19870811,000000,0.532452,0.54741,0.524825,0.532452,27797056.380002,0
+AMGN.US,D,19870812,000000,0.532452,0.539588,0.509769,0.517004,11641333.742266,0
+AMGN.US,D,19870813,000000,0.517004,0.524825,0.494713,0.502242,6236891.5416005,0
+AMGN.US,D,19870814,000000,0.502242,0.509769,0.494713,0.502242,3989303.8914707,0
+AMGN.US,D,19870817,000000,0.502242,0.509769,0.479735,0.502242,9809974.853867,0
+AMGN.US,D,19870818,000000,0.502242,0.509769,0.494713,0.502242,5666985.7254805,0
+AMGN.US,D,19870819,000000,0.502242,0.502242,0.487312,0.494713,5839877.3978954,0
+AMGN.US,D,19870820,000000,0.494713,0.502242,0.487312,0.494713,2875117.8868266,0
+AMGN.US,D,19870821,000000,0.494713,0.502242,0.487312,0.502242,8260353.6519927,0
+AMGN.US,D,19870824,000000,0.502242,0.502242,0.464698,0.464698,5769443.2319682,0
+AMGN.US,D,19870825,000000,0.464698,0.494713,0.464698,0.494713,11263538.30785,0
+AMGN.US,D,19870826,000000,0.494713,0.502242,0.487312,0.502242,4783321.9507229,0
+AMGN.US,D,19870827,000000,0.502242,0.524825,0.494713,0.494713,9124810.9912511,0
+AMGN.US,D,19870828,000000,0.494713,0.494713,0.479735,0.487312,11135465.401925,0
+AMGN.US,D,19870831,000000,0.487312,0.502242,0.479735,0.502242,10392681.209996,0
+AMGN.US,D,19870901,000000,0.502242,0.509769,0.494713,0.502242,12678685.822386,0
+AMGN.US,D,19870902,000000,0.502242,0.509769,0.487312,0.502242,4597620.5329575,0
+AMGN.US,D,19870903,000000,0.502242,0.502242,0.494713,0.494713,2484509.6386124,0
+AMGN.US,D,19870904,000000,0.494713,0.494713,0.479735,0.487312,2234776.8819636,0
+AMGN.US,D,19870908,000000,0.487312,0.487312,0.457112,0.472216,6396970.4002174,0
+AMGN.US,D,19870909,000000,0.472216,0.479735,0.472216,0.479735,10078914.046015,0
+AMGN.US,D,19870910,000000,0.479735,0.479735,0.472216,0.479735,10872930.059636,0
+AMGN.US,D,19870911,000000,0.479735,0.502242,0.464698,0.502242,19459857.552512,0
+AMGN.US,D,19870914,000000,0.502242,0.509769,0.502242,0.502242,9291297.7909908,0
+AMGN.US,D,19870915,000000,0.502242,0.509769,0.487312,0.502242,21950773.086615,0
+AMGN.US,D,19870916,000000,0.502242,0.509769,0.502242,0.502242,9989269.3533254,0
+AMGN.US,D,19870917,000000,0.502242,0.509769,0.502242,0.502242,1831366.0481096,0
+AMGN.US,D,19870918,000000,0.502242,0.509769,0.502242,0.502242,3131249.3792559,0
+AMGN.US,D,19870921,000000,0.502242,0.509769,0.502242,0.502242,3169670.4327808,0
+AMGN.US,D,19870922,000000,0.502242,0.509769,0.494713,0.502242,3131249.3792559,0
+AMGN.US,D,19870923,000000,0.502242,0.509769,0.494713,0.502242,17903841.70612,0
+AMGN.US,D,19870924,000000,0.502242,0.509769,0.487312,0.494713,4892178.1929909,0
+AMGN.US,D,19870925,000000,0.494713,0.494713,0.487312,0.494713,7895360.8032163,0
+AMGN.US,D,19870928,000000,0.494713,0.494713,0.479735,0.487312,4501574.03604,0
+AMGN.US,D,19870929,000000,0.487312,0.494713,0.479735,0.494713,11769400.511297,0
+AMGN.US,D,19870930,000000,0.494713,0.517004,0.494713,0.509769,15617831.979649,0
+AMGN.US,D,19871001,000000,0.509769,0.539588,0.509769,0.532452,19005217.965414,0
+AMGN.US,D,19871002,000000,0.532452,0.569799,0.532452,0.562174,19639152.05197,0
+AMGN.US,D,19871005,000000,0.569799,0.584856,0.569799,0.584856,14740570.009119,0
+AMGN.US,D,19871006,000000,0.584856,0.584856,0.569799,0.569799,13722434.592656,0
+AMGN.US,D,19871007,000000,0.569799,0.569799,0.539588,0.54741,9476996.1403086,0
+AMGN.US,D,19871008,000000,0.54741,0.554743,0.532452,0.539588,5506902.7756004,0
+AMGN.US,D,19871009,000000,0.539588,0.539588,0.509769,0.517004,7536771.8042994,0
+AMGN.US,D,19871012,000000,0.517004,0.517004,0.502242,0.509769,8881484.1300932,0
+AMGN.US,D,19871013,000000,0.509769,0.524825,0.509769,0.524825,4572010.2475989,0
+AMGN.US,D,19871014,000000,0.524825,0.524825,0.509769,0.524825,2266794.0856291,0
+AMGN.US,D,19871015,000000,0.524825,0.524825,0.509769,0.509769,12883593.675651,0
+AMGN.US,D,19871016,000000,0.509769,0.509769,0.434751,0.44968,18480144.212389,0
+AMGN.US,D,19871019,000000,0.434751,0.434751,0.367193,0.367193,25946475.713867,0
+AMGN.US,D,19871020,000000,0.367193,0.374917,0.284851,0.314876,16206945.254085,0
+AMGN.US,D,19871021,000000,0.314876,0.367193,0.314876,0.352233,29577192.652052,0
+AMGN.US,D,19871022,000000,0.352233,0.352233,0.322297,0.337324,17955068.413732,0
+AMGN.US,D,19871023,000000,0.337324,0.337324,0.30727,0.314876,29160973.095663,0
+AMGN.US,D,19871026,000000,0.30727,0.30727,0.247347,0.254855,11948701.14765,0
+AMGN.US,D,19871027,000000,0.262354,0.269922,0.262354,0.269922,12422551.26151,0
+AMGN.US,D,19871028,000000,0.269922,0.344833,0.269922,0.337324,27534516.94645,0
+AMGN.US,D,19871029,000000,0.337324,0.352233,0.299917,0.352233,17730950.033705,0
+AMGN.US,D,19871030,000000,0.382132,0.412156,0.382132,0.412156,23327498.524811,0
+AMGN.US,D,19871102,000000,0.412156,0.457112,0.397207,0.44968,15227227.822698,0
+AMGN.US,D,19871103,000000,0.44968,0.44968,0.389885,0.404862,19991339.246658,0
+AMGN.US,D,19871104,000000,0.397207,0.397207,0.367193,0.389885,13664806.080816,0
+AMGN.US,D,19871105,000000,0.389885,0.427399,0.382132,0.41984,13952954.776912,0
+AMGN.US,D,19871106,000000,0.41984,0.427399,0.404862,0.412156,7985011.6328009,0
+AMGN.US,D,19871109,000000,0.412156,0.412156,0.389885,0.404862,8292371.8784741,0
+AMGN.US,D,19871110,000000,0.404862,0.404862,0.382132,0.382132,10200577.988002,0
+AMGN.US,D,19871111,000000,0.389885,0.412156,0.389885,0.404862,4386308.8298335,0
+AMGN.US,D,19871112,000000,0.404862,0.412156,0.352233,0.367193,18211200.928977,0
+AMGN.US,D,19871113,000000,0.367193,0.404862,0.367193,0.389885,26702073.742409,0
+AMGN.US,D,19871116,000000,0.389885,0.404862,0.382132,0.404862,5999963.416223,0
+AMGN.US,D,19871117,000000,0.404862,0.404862,0.367193,0.382132,4354296.7402471,0
+AMGN.US,D,19871118,000000,0.382132,0.389885,0.374917,0.389885,4354296.7402471,0
+AMGN.US,D,19871119,000000,0.389885,0.389885,0.367193,0.367193,7395898.3583659,0
+AMGN.US,D,19871120,000000,0.367193,0.367193,0.344833,0.359859,10386277.360135,0
+AMGN.US,D,19871123,000000,0.359859,0.367193,0.344833,0.367193,5814267.1125368,0
+AMGN.US,D,19871124,000000,0.367193,0.382132,0.367193,0.382132,6012769.0703102,0
+AMGN.US,D,19871125,000000,0.382132,0.382132,0.359859,0.359859,3547468.9356445,0
+AMGN.US,D,19871127,000000,0.359859,0.359859,0.344833,0.344833,2266794.0856291,0
+AMGN.US,D,19871130,000000,0.344833,0.344833,0.30727,0.329824,15694671.018252,0
+AMGN.US,D,19871201,000000,0.329824,0.352233,0.329824,0.344833,6774775.0399761,0
+AMGN.US,D,19871202,000000,0.344833,0.359859,0.337324,0.344833,11698967.368186,0
+AMGN.US,D,19871203,000000,0.344833,0.359859,0.322297,0.329824,5468480.6992596,0
+AMGN.US,D,19871204,000000,0.329824,0.352233,0.322297,0.344833,9163229.9991444,0
+AMGN.US,D,19871207,000000,0.344833,0.382132,0.337324,0.367193,6761966.3174413,0
+AMGN.US,D,19871208,000000,0.367193,0.389885,0.367193,0.382132,15611431.198238,0
+AMGN.US,D,19871209,000000,0.382132,0.404862,0.382132,0.404862,6986080.6062051,0
+AMGN.US,D,19871210,000000,0.404862,0.427399,0.382132,0.404862,17551654.511431,0
+AMGN.US,D,19871211,000000,0.404862,0.412156,0.397207,0.404862,9726728.8969577,0
+AMGN.US,D,19871214,000000,0.404862,0.434751,0.404862,0.434751,15707481.786418,0
+AMGN.US,D,19871215,000000,0.434751,0.44968,0.434751,0.434751,12063960.216961,0
+AMGN.US,D,19871216,000000,0.434751,0.464698,0.434751,0.457112,9874005.1699348,0
+AMGN.US,D,19871217,000000,0.457112,0.464698,0.44224,0.457112,11916684.966801,0
+AMGN.US,D,19871218,000000,0.457112,0.464698,0.44968,0.464698,4885774.3431315,0
+AMGN.US,D,19871221,000000,0.464698,0.464698,0.44968,0.44968,6467415.8171187,0
+AMGN.US,D,19871222,000000,0.457112,0.457112,0.44968,0.457112,4776917.0780476,0
+AMGN.US,D,19871223,000000,0.457112,0.494713,0.44968,0.487312,13005256.594823,0
+AMGN.US,D,19871224,000000,0.487312,0.487312,0.479735,0.487312,4226226.9027692,0
+AMGN.US,D,19871228,000000,0.479735,0.487312,0.44968,0.457112,5378831.9153066,0
+AMGN.US,D,19871229,000000,0.457112,0.464698,0.457112,0.464698,5513305.602644,0
+AMGN.US,D,19871230,000000,0.464698,0.479735,0.464698,0.472216,8087461.9795778,0
+AMGN.US,D,19871231,000000,0.472216,0.487312,0.464698,0.487312,4501574.03604,0
+AMGN.US,D,19880104,000000,0.487312,0.502242,0.487312,0.502242,10418291.495353,0
+AMGN.US,D,19880105,000000,0.517004,0.532452,0.509769,0.517004,16206945.254085,0
+AMGN.US,D,19880106,000000,0.517004,0.532452,0.509769,0.524825,7203800.2504518,0
+AMGN.US,D,19880107,000000,0.509769,0.539588,0.509769,0.532452,12371321.485451,0
+AMGN.US,D,19880108,000000,0.532452,0.539588,0.494713,0.494713,27201538.23289,0
+AMGN.US,D,19880111,000000,0.487312,0.509769,0.487312,0.509769,23429956.031299,0
+AMGN.US,D,19880112,000000,0.509769,0.517004,0.487312,0.502242,24243179.503234,0
+AMGN.US,D,19880113,000000,0.494713,0.502242,0.479735,0.494713,10309437.298718,0
+AMGN.US,D,19880114,000000,0.502242,0.509769,0.487312,0.487312,7504755.6234497,0
+AMGN.US,D,19880115,000000,0.509769,0.517004,0.494713,0.502242,17506831.653678,0
+AMGN.US,D,19880118,000000,0.494713,0.502242,0.487312,0.502242,5314800.576423,0
+AMGN.US,D,19880119,000000,0.494713,0.502242,0.487312,0.494713,11660547.337476,0
+AMGN.US,D,19880120,000000,0.494713,0.494713,0.464698,0.464698,29673244.263048,0
+AMGN.US,D,19880121,000000,0.479735,0.487312,0.464698,0.479735,12153612.069362,0
+AMGN.US,D,19880122,000000,0.479735,0.524825,0.479735,0.517004,14049005.365091,0
+AMGN.US,D,19880125,000000,0.517004,0.524825,0.509769,0.517004,12460973.33785,0
+AMGN.US,D,19880126,000000,0.517004,0.517004,0.509769,0.509769,8734204.7886687,0
+AMGN.US,D,19880127,000000,0.509769,0.509769,0.502242,0.502242,5263576.9372583,0
+AMGN.US,D,19880128,000000,0.502242,0.509769,0.502242,0.509769,3816410.1734242,0
+AMGN.US,D,19880129,000000,0.509769,0.509769,0.502242,0.509769,8145092.5370495,0
+AMGN.US,D,19880201,000000,0.502242,0.517004,0.502242,0.509769,6063995.7779224,0
+AMGN.US,D,19880202,000000,0.509769,0.509769,0.487312,0.487312,17782175.718501,0
+AMGN.US,D,19880203,000000,0.487312,0.494713,0.479735,0.487312,22808823.507567,0
+AMGN.US,D,19880204,000000,0.479735,0.487312,0.457112,0.479735,16943333.778681,0
+AMGN.US,D,19880205,000000,0.479735,0.479735,0.472216,0.479735,9214458.7523882,0
+AMGN.US,D,19880208,000000,0.472216,0.479735,0.457112,0.472216,5724618.3285838,0
+AMGN.US,D,19880209,000000,0.479735,0.487312,0.472216,0.487312,2305215.1391541,0
+AMGN.US,D,19880210,000000,0.487312,0.509769,0.479735,0.509769,7639227.2651553,0
+AMGN.US,D,19880211,000000,0.509769,0.517004,0.502242,0.509769,4040528.5534513,0
+AMGN.US,D,19880212,000000,0.509769,0.517004,0.502242,0.509769,3169670.4327808,0
+AMGN.US,D,19880216,000000,0.502242,0.517004,0.502242,0.509769,4386308.8298335,0
+AMGN.US,D,19880217,000000,0.517004,0.517004,0.502242,0.502242,4962616.4501813,0
+AMGN.US,D,19880218,000000,0.502242,0.509769,0.502242,0.502242,2990376.9561382,0
+AMGN.US,D,19880219,000000,0.502242,0.517004,0.502242,0.517004,5871897.6700085,0
+AMGN.US,D,19880222,000000,0.517004,0.517004,0.502242,0.509769,4591217.7059139,0
+AMGN.US,D,19880223,000000,0.509769,0.539588,0.509769,0.532452,16834474.467965,0
+AMGN.US,D,19880224,000000,0.539588,0.569799,0.539588,0.554743,22802425.794602,0
+AMGN.US,D,19880225,000000,0.554743,0.554743,0.502242,0.524825,46290007.269293,0
+AMGN.US,D,19880226,000000,0.524825,0.532452,0.517004,0.524825,13658399.16251,0
+AMGN.US,D,19880229,000000,0.532452,0.532452,0.517004,0.517004,7479142.2696436,0
+AMGN.US,D,19880301,000000,0.524825,0.524825,0.502242,0.509769,7549579.5040182,0
+AMGN.US,D,19880302,000000,0.509769,0.524825,0.509769,0.517004,4636042.6092984,0
+AMGN.US,D,19880303,000000,0.517004,0.532452,0.517004,0.517004,10533548.519033,0
+AMGN.US,D,19880304,000000,0.517004,0.517004,0.487312,0.517004,18377692.842796,0
+AMGN.US,D,19880307,000000,0.517004,0.532452,0.509769,0.532452,11558095.967883,0
+AMGN.US,D,19880308,000000,0.532452,0.54741,0.532452,0.54741,14049005.365091,0
+AMGN.US,D,19880309,000000,0.54741,0.562174,0.539588,0.54741,12115191.015837,0
+AMGN.US,D,19880310,000000,0.54741,0.554743,0.532452,0.532452,12787546.155918,0
+AMGN.US,D,19880311,000000,0.532452,0.532452,0.502242,0.524825,12941221.164675,0
+AMGN.US,D,19880314,000000,0.517004,0.524825,0.509769,0.509769,6070401.6734135,0
+AMGN.US,D,19880315,000000,0.517004,0.517004,0.494713,0.494713,4507977.8858995,0
+AMGN.US,D,19880316,000000,0.502242,0.509769,0.487312,0.509769,12224041.121209,0
+AMGN.US,D,19880317,000000,0.509769,0.517004,0.502242,0.509769,2900728.1721853,0
+AMGN.US,D,19880318,000000,0.509769,0.517004,0.509769,0.517004,1991453.0892531,0
+AMGN.US,D,19880321,000000,0.517004,0.524825,0.509769,0.524825,6858019.9740695,0
+AMGN.US,D,19880322,000000,0.517004,0.524825,0.517004,0.524825,2644597.7025718,0
+AMGN.US,D,19880323,000000,0.524825,0.532452,0.524825,0.524825,6659509.8337694,0
+AMGN.US,D,19880324,000000,0.524825,0.524825,0.517004,0.524825,13030870.971444,0
+AMGN.US,D,19880325,000000,0.524825,0.539588,0.517004,0.524825,9745935.3324568,0
+AMGN.US,D,19880328,000000,0.524825,0.524825,0.517004,0.524825,4219827.144173,0
+AMGN.US,D,19880329,000000,0.524825,0.524825,0.517004,0.517004,5551721.5420898,0
+AMGN.US,D,19880330,000000,0.517004,0.524825,0.509769,0.509769,3733165.2393306,0
+AMGN.US,D,19880331,000000,0.509769,0.509769,0.494713,0.502242,6025574.7243975,0
+AMGN.US,D,19880404,000000,0.502242,0.502242,0.487312,0.487312,5827074.8122557,0
+AMGN.US,D,19880405,000000,0.487312,0.487312,0.464698,0.479735,13402266.647263,0
+AMGN.US,D,19880406,000000,0.479735,0.479735,0.457112,0.464698,7479142.2696436,0
+AMGN.US,D,19880407,000000,0.472216,0.479735,0.457112,0.457112,16904909.656709,0
+AMGN.US,D,19880408,000000,0.464698,0.472216,0.457112,0.464698,14875039.605194,0
+AMGN.US,D,19880411,000000,0.472216,0.479735,0.464698,0.479735,22187701.211992,0
+AMGN.US,D,19880412,000000,0.479735,0.479735,0.464698,0.479735,10347859.375058,0
+AMGN.US,D,19880413,000000,0.479735,0.487312,0.472216,0.479735,10872930.059636,0
+AMGN.US,D,19880414,000000,0.464698,0.479735,0.464698,0.464698,9060776.5839201,0
+AMGN.US,D,19880415,000000,0.464698,0.464698,0.44224,0.464698,16347821.768465,0
+AMGN.US,D,19880418,000000,0.457112,0.457112,0.434751,0.44224,18332866.916596,0
+AMGN.US,D,19880419,000000,0.44224,0.457112,0.44224,0.44224,12422551.26151,0
+AMGN.US,D,19880420,000000,0.44224,0.44224,0.412156,0.434751,28014766.818906,0
+AMGN.US,D,19880421,000000,0.434751,0.434751,0.41984,0.427399,12294484.49248,0
+AMGN.US,D,19880422,000000,0.434751,0.434751,0.427399,0.427399,8087461.9795778,0
+AMGN.US,D,19880425,000000,0.434751,0.44968,0.434751,0.44224,6243290.277381,0
+AMGN.US,D,19880426,000000,0.44968,0.457112,0.44224,0.44968,4085351.411204,0
+AMGN.US,D,19880427,000000,0.457112,0.457112,0.44968,0.44968,8759818.1424748,0
+AMGN.US,D,19880428,000000,0.44968,0.464698,0.44968,0.457112,5058671.1296254,0
+AMGN.US,D,19880429,000000,0.464698,0.464698,0.44968,0.457112,2625389.221441,0
+AMGN.US,D,19880502,000000,0.457112,0.457112,0.44968,0.44968,3842023.5272303,0
+AMGN.US,D,19880503,000000,0.457112,0.457112,0.44224,0.457112,5577340.0099751,0
+AMGN.US,D,19880504,000000,0.464698,0.472216,0.457112,0.464698,10335050.652524,0
+AMGN.US,D,19880505,000000,0.464698,0.464698,0.44968,0.44968,10936967.535414,0
+AMGN.US,D,19880506,000000,0.44968,0.457112,0.434751,0.434751,12659475.295624,0
+AMGN.US,D,19880509,000000,0.434751,0.44224,0.434751,0.434751,6371360.1148588,0
+AMGN.US,D,19880510,000000,0.434751,0.44224,0.41984,0.427399,9777952.5361224,0
+AMGN.US,D,19880511,000000,0.41984,0.427399,0.412156,0.41984,6672323.6703833,0
+AMGN.US,D,19880512,000000,0.41984,0.434751,0.41984,0.427399,9874005.1699348,0
+AMGN.US,D,19880513,000000,0.434751,0.44224,0.434751,0.44224,7799312.2606673,0
+AMGN.US,D,19880516,000000,0.44224,0.457112,0.44224,0.457112,11391609.168143,0
+AMGN.US,D,19880517,000000,0.457112,0.464698,0.434751,0.434751,6390568.5959897,0
+AMGN.US,D,19880518,000000,0.434751,0.44224,0.412156,0.427399,8209127.9671963,0
+AMGN.US,D,19880519,000000,0.427399,0.427399,0.412156,0.41984,15701078.959375,0
+AMGN.US,D,19880520,000000,0.41984,0.427399,0.412156,0.41984,4533594.3081531,0
+AMGN.US,D,19880523,000000,0.412156,0.41984,0.397207,0.412156,13869714.956897,0
+AMGN.US,D,19880524,000000,0.404862,0.427399,0.404862,0.41984,7908170.5485668,0
+AMGN.US,D,19880525,000000,0.427399,0.434751,0.41984,0.434751,8452456.8739859,0
+AMGN.US,D,19880526,000000,0.434751,0.44968,0.427399,0.44224,12806750.545785,0
+AMGN.US,D,19880527,000000,0.44224,0.44224,0.427399,0.427399,4712883.6935324,0
+AMGN.US,D,19880531,000000,0.427399,0.44968,0.427399,0.44224,5807861.2170458,0
+AMGN.US,D,19880601,000000,0.44968,0.457112,0.44224,0.44968,4847354.3124223,0
+AMGN.US,D,19880602,000000,0.457112,0.457112,0.44224,0.44968,6390568.5959897,0
+AMGN.US,D,19880603,000000,0.44968,0.44968,0.44224,0.44968,3643524.6379042,0
+AMGN.US,D,19880606,000000,0.44968,0.479735,0.44968,0.479735,14849429.319834,0
+AMGN.US,D,19880607,000000,0.479735,0.487312,0.479735,0.479735,7652030.8736109,0
+AMGN.US,D,19880608,000000,0.479735,0.494713,0.479735,0.494713,11628531.156626,0
+AMGN.US,D,19880609,000000,0.487312,0.494713,0.479735,0.487312,11756596.902841,0
+AMGN.US,D,19880610,000000,0.494713,0.494713,0.479735,0.487312,6294518.0078089,0
+AMGN.US,D,19880613,000000,0.479735,0.487312,0.457112,0.464698,5340413.9302291,0
+AMGN.US,D,19880614,000000,0.464698,0.479735,0.44968,0.44968,16744826.706828,0
+AMGN.US,D,19880615,000000,0.457112,0.457112,0.44968,0.457112,7466335.5927405,0
+AMGN.US,D,19880616,000000,0.457112,0.457112,0.434751,0.44224,8887886.9571368,0
+AMGN.US,D,19880617,000000,0.44224,0.44224,0.434751,0.44224,4367105.4627817,0
+AMGN.US,D,19880620,000000,0.44224,0.44224,0.434751,0.434751,11615722.434091,0
+AMGN.US,D,19880621,000000,0.44224,0.44968,0.434751,0.44224,10757674.058771,0
+AMGN.US,D,19880622,000000,0.44968,0.44968,0.434751,0.434751,18486548.062249,0
+AMGN.US,D,19880623,000000,0.44224,0.44224,0.427399,0.434751,11987120.155543,0
+AMGN.US,D,19880624,000000,0.434751,0.434751,0.427399,0.434751,10917752.917388,0
+AMGN.US,D,19880627,000000,0.434751,0.434751,0.41984,0.427399,2228375.0777358,0
+AMGN.US,D,19880628,000000,0.427399,0.434751,0.41984,0.434751,5231555.6423296,0
+AMGN.US,D,19880629,000000,0.434751,0.434751,0.41984,0.427399,3649929.5105796,0
+AMGN.US,D,19880630,000000,0.427399,0.427399,0.41984,0.41984,7197394.3549607,0
+AMGN.US,D,19880701,000000,0.427399,0.427399,0.41984,0.427399,5436463.495594,0
+AMGN.US,D,19880705,000000,0.41984,0.427399,0.41984,0.427399,3726765.4807345,0
+AMGN.US,D,19880706,000000,0.427399,0.434751,0.41984,0.41984,30198320.061705,0
+AMGN.US,D,19880707,000000,0.41984,0.427399,0.41984,0.427399,3252914.3440586,0
+AMGN.US,D,19880708,000000,0.41984,0.427399,0.412156,0.41984,2023469.2701029,0
+AMGN.US,D,19880711,000000,0.41984,0.41984,0.397207,0.404862,13780066.172943,0
+AMGN.US,D,19880712,000000,0.404862,0.412156,0.397207,0.404862,21073512.138901,0
+AMGN.US,D,19880713,000000,0.404862,0.404862,0.397207,0.404862,15912392.70813,0
+AMGN.US,D,19880714,000000,0.404862,0.404862,0.397207,0.404862,16309400.71494,0
+AMGN.US,D,19880715,000000,0.404862,0.41984,0.404862,0.412156,5257172.0645831,0
+AMGN.US,D,19880718,000000,0.41984,0.427399,0.412156,0.427399,6601883.3675612,0
+AMGN.US,D,19880719,000000,0.41984,0.44224,0.41984,0.434751,6512230.4923449,0
+AMGN.US,D,19880720,000000,0.434751,0.44224,0.434751,0.44224,7786501.4925009,0
+AMGN.US,D,19880721,000000,0.44224,0.44968,0.44224,0.44224,7133361.9932613,0
+AMGN.US,D,19880722,000000,0.44224,0.44224,0.427399,0.427399,5186740.9671033,0
+AMGN.US,D,19880725,000000,0.427399,0.434751,0.412156,0.41984,4789725.8005824,0
+AMGN.US,D,19880726,000000,0.41984,0.434751,0.41984,0.427399,3092833.43981,0
+AMGN.US,D,19880727,000000,0.41984,0.427399,0.41984,0.41984,4943406.9462347,0
+AMGN.US,D,19880728,000000,0.427399,0.434751,0.41984,0.427399,1908204.0638963,0
+AMGN.US,D,19880729,000000,0.427399,0.44968,0.427399,0.44224,5116296.5730179,0
+AMGN.US,D,19880801,000000,0.44224,0.44224,0.434751,0.44224,3624307.9742469,0
+AMGN.US,D,19880802,000000,0.44224,0.44224,0.427399,0.434751,5212349.2068304,0
+AMGN.US,D,19880803,000000,0.434751,0.479735,0.434751,0.464698,41180108.40924,0
+AMGN.US,D,19880804,000000,0.464698,0.487312,0.464698,0.479735,30947519.354468,0
+AMGN.US,D,19880805,000000,0.479735,0.487312,0.464698,0.464698,14900655.004631,0
+AMGN.US,D,19880808,000000,0.464698,0.487312,0.457112,0.479735,7799312.2606673,0
+AMGN.US,D,19880809,000000,0.479735,0.494713,0.479735,0.494713,18262427.636589,0
+AMGN.US,D,19880810,000000,0.494713,0.494713,0.479735,0.487312,14151460.825948,0
+AMGN.US,D,19880811,000000,0.487312,0.494713,0.487312,0.494713,8324389.0821396,0
+AMGN.US,D,19880812,000000,0.487312,0.502242,0.487312,0.487312,7587998.5119115,0
+AMGN.US,D,19880815,000000,0.487312,0.494713,0.479735,0.479735,8670173.4497851,0
+AMGN.US,D,19880816,000000,0.487312,0.487312,0.472216,0.479735,3656329.2691757,0
+AMGN.US,D,19880817,000000,0.472216,0.479735,0.464698,0.464698,4072547.8027484,0
+AMGN.US,D,19880818,000000,0.464698,0.479735,0.464698,0.479735,3573083.3122663,0
+AMGN.US,D,19880819,000000,0.479735,0.487312,0.479735,0.487312,2516526.842278,0
+AMGN.US,D,19880822,000000,0.479735,0.487312,0.472216,0.472216,6966873.1478901,0
+AMGN.US,D,19880823,000000,0.472216,0.487312,0.472216,0.479735,3457822.1973231,0
+AMGN.US,D,19880824,000000,0.479735,0.487312,0.479735,0.487312,2593367.9265122,0
+AMGN.US,D,19880825,000000,0.479735,0.487312,0.472216,0.479735,2650995.4155363,0
+AMGN.US,D,19880826,000000,0.479735,0.479735,0.479735,0.479735,4860160.9893254,0
+AMGN.US,D,19880829,000000,0.479735,0.502242,0.479735,0.502242,8772623.796562,0
+AMGN.US,D,19880830,000000,0.494713,0.502242,0.494713,0.494713,8471668.4235641,0
+AMGN.US,D,19880831,000000,0.494713,0.502242,0.494713,0.494713,1524002.7339891,0
+AMGN.US,D,19880901,000000,0.494713,0.494713,0.479735,0.479735,6710741.6554608,0
+AMGN.US,D,19880902,000000,0.479735,0.487312,0.479735,0.479735,2702226.2144117,0
+AMGN.US,D,19880906,000000,0.479735,0.487312,0.479735,0.487312,3176075.3054561,0
+AMGN.US,D,19880907,000000,0.487312,0.487312,0.479735,0.479735,2638191.8070807,0
+AMGN.US,D,19880908,000000,0.487312,0.487312,0.479735,0.487312,3028795.9640316,0
+AMGN.US,D,19880909,000000,0.487312,0.487312,0.479735,0.479735,1120588.8316878,0
+AMGN.US,D,19880912,000000,0.494713,0.502242,0.487312,0.487312,8388423.4894707,0
+AMGN.US,D,19880913,000000,0.487312,0.494713,0.487312,0.487312,864455.29362682,0
+AMGN.US,D,19880914,000000,0.494713,0.502242,0.494713,0.494713,3412999.3395703,0
+AMGN.US,D,19880915,000000,0.494713,0.494713,0.487312,0.487312,2362845.6966257,0
+AMGN.US,D,19880916,000000,0.487312,0.487312,0.479735,0.487312,4776917.0780476,0
+AMGN.US,D,19880919,000000,0.487312,0.487312,0.457112,0.479735,6915643.3718304,0
+AMGN.US,D,19880920,000000,0.479735,0.479735,0.472216,0.479735,2362845.6966257,0
+AMGN.US,D,19880921,000000,0.479735,0.479735,0.464698,0.472216,4085351.411204,0
+AMGN.US,D,19880922,000000,0.472216,0.472216,0.464698,0.472216,5506902.7756004,0
+AMGN.US,D,19880923,000000,0.472216,0.487312,0.464698,0.487312,7952993.4063195,0
+AMGN.US,D,19880926,000000,0.479735,0.487312,0.479735,0.479735,1024540.2891387,0
+AMGN.US,D,19880927,000000,0.479735,0.487312,0.472216,0.472216,2061883.1639171,0
+AMGN.US,D,19880928,000000,0.472216,0.487312,0.472216,0.479735,2702226.2144117,0
+AMGN.US,D,19880929,000000,0.487312,0.509769,0.479735,0.509769,19613538.698164,0
+AMGN.US,D,19880930,000000,0.509769,0.524825,0.502242,0.509769,14907059.877307,0
+AMGN.US,D,19881003,000000,0.502242,0.517004,0.502242,0.509769,5148316.845131,0
+AMGN.US,D,19881004,000000,0.517004,0.517004,0.509769,0.517004,3304136.9604075,0
+AMGN.US,D,19881005,000000,0.517004,0.517004,0.502242,0.517004,8452456.8739859,0
+AMGN.US,D,19881006,000000,0.509769,0.517004,0.494713,0.502242,13927344.491552,0
+AMGN.US,D,19881007,000000,0.494713,0.494713,0.487312,0.487312,5878297.4286046,0
+AMGN.US,D,19881010,000000,0.487312,0.494713,0.487312,0.487312,966909.73166702,0
+AMGN.US,D,19881011,000000,0.487312,0.494713,0.487312,0.487312,4962616.4501813,0
+AMGN.US,D,19881012,000000,0.494713,0.494713,0.487312,0.487312,4373504.1985621,0
+AMGN.US,D,19881013,000000,0.487312,0.509769,0.487312,0.494713,6909244.6360501,0
+AMGN.US,D,19881014,000000,0.502242,0.502242,0.487312,0.494713,5513305.602644,0
+AMGN.US,D,19881017,000000,0.494713,0.502242,0.494713,0.494713,4860160.9893254,0
+AMGN.US,D,19881018,000000,0.494713,0.502242,0.494713,0.494713,2510129.1293136,0
+AMGN.US,D,19881019,000000,0.502242,0.509769,0.494713,0.494713,2676610.814974,0
+AMGN.US,D,19881020,000000,0.494713,0.502242,0.494713,0.502242,1306288.2038215,0
+AMGN.US,D,19881021,000000,0.502242,0.509769,0.502242,0.509769,3573083.3122663,0
+AMGN.US,D,19881024,000000,0.509769,0.509769,0.502242,0.502242,1395939.0334061,0
+AMGN.US,D,19881025,000000,0.502242,0.502242,0.494713,0.494713,3918864.6114644,0
+AMGN.US,D,19881026,000000,0.494713,0.494713,0.487312,0.487312,4604028.4740803,0
+AMGN.US,D,19881027,000000,0.487312,0.487312,0.479735,0.487312,7363882.1775161,0
+AMGN.US,D,19881028,000000,0.487312,0.494713,0.479735,0.494713,2375654.4191602,0
+AMGN.US,D,19881031,000000,0.494713,0.494713,0.487312,0.494713,313767.16398,0
+AMGN.US,D,19881101,000000,0.494713,0.494713,0.487312,0.494713,4565608.4433711,0
+AMGN.US,D,19881102,000000,0.494713,0.494713,0.479735,0.487312,2785469.1028736,0
+AMGN.US,D,19881103,000000,0.487312,0.487312,0.464698,0.472216,7876153.3449012,0
+AMGN.US,D,19881104,000000,0.464698,0.472216,0.457112,0.464698,6211277.1649787,0
+AMGN.US,D,19881107,000000,0.464698,0.464698,0.44968,0.44968,11628531.156626,0
+AMGN.US,D,19881108,000000,0.44968,0.44968,0.427399,0.44224,25645518.295237,0
+AMGN.US,D,19881109,000000,0.44224,0.44968,0.44224,0.44968,5308398.7721952,0
+AMGN.US,D,19881110,000000,0.44968,0.464698,0.44968,0.457112,10315839.102945,0
+AMGN.US,D,19881111,000000,0.457112,0.464698,0.44968,0.457112,6089609.1317285,0
+AMGN.US,D,19881114,000000,0.457112,0.464698,0.44968,0.457112,3489836.3325412,0
+AMGN.US,D,19881115,000000,0.44968,0.457112,0.44968,0.44968,1504791.1844108,0
+AMGN.US,D,19881116,000000,0.44968,0.457112,0.427399,0.434751,8446057.1153896,0
+AMGN.US,D,19881117,000000,0.44224,0.44224,0.434751,0.44224,2452494.4805785,0
+AMGN.US,D,19881118,000000,0.44224,0.44224,0.427399,0.434751,1690490.5565445,0
+AMGN.US,D,19881121,000000,0.434751,0.434751,0.427399,0.434751,5468480.6992596,0
+AMGN.US,D,19881122,000000,0.434751,0.457112,0.434751,0.457112,7248621.0625728,0
+AMGN.US,D,19881123,000000,0.457112,0.457112,0.44968,0.44968,5154722.740622,0
+AMGN.US,D,19881125,000000,0.44224,0.457112,0.44224,0.44968,1395939.0334061,0
+AMGN.US,D,19881128,000000,0.457112,0.494713,0.44968,0.487312,25747973.756092,0
+AMGN.US,D,19881129,000000,0.487312,0.494713,0.479735,0.487312,19690383.873661,0
+AMGN.US,D,19881130,000000,0.487312,0.494713,0.479735,0.494713,12736314.334227,0
+AMGN.US,D,19881201,000000,0.494713,0.494713,0.487312,0.494713,11276343.961937,0
+AMGN.US,D,19881202,000000,0.494713,0.517004,0.487312,0.517004,14125844.403695,0
+AMGN.US,D,19881205,000000,0.517004,0.517004,0.502242,0.517004,13120518.732581,0
+AMGN.US,D,19881206,000000,0.509769,0.509769,0.487312,0.494713,20177030.436266,0
+AMGN.US,D,19881207,000000,0.494713,0.494713,0.472216,0.479735,23122589.648731,0
+AMGN.US,D,19881208,000000,0.479735,0.487312,0.472216,0.487312,5987153.6708725,0
+AMGN.US,D,19881209,000000,0.487312,0.502242,0.479735,0.502242,10174965.657012,0
+AMGN.US,D,19881212,000000,0.502242,0.509769,0.494713,0.502242,8247550.0435371,0
+AMGN.US,D,19881213,000000,0.502242,0.502242,0.494713,0.502242,2894326.3679575,0
+AMGN.US,D,19881214,000000,0.502242,0.509769,0.502242,0.502242,2708631.087087,0
+AMGN.US,D,19881215,000000,0.509769,0.509769,0.502242,0.509769,6781177.8670196,0
+AMGN.US,D,19881216,000000,0.509769,0.524825,0.509769,0.517004,28571861.866859,0
+AMGN.US,D,19881219,000000,0.524825,0.524825,0.494713,0.509769,23730913.449928,0
+AMGN.US,D,19881220,000000,0.517004,0.524825,0.509769,0.517004,8932707.7692579,0
+AMGN.US,D,19881221,000000,0.517004,0.517004,0.509769,0.517004,6326535.2114744,0
+AMGN.US,D,19881222,000000,0.517004,0.517004,0.509769,0.517004,2971166.4293758,0
+AMGN.US,D,19881223,000000,0.517004,0.524825,0.517004,0.524825,6806787.1295625,0
+AMGN.US,D,19881227,000000,0.524825,0.524825,0.509769,0.517004,1363916.7156615,0
+AMGN.US,D,19881228,000000,0.517004,0.517004,0.502242,0.509769,3419406.2578772,0
+AMGN.US,D,19881229,000000,0.509769,0.517004,0.509769,0.509769,2292411.5306985,0
+AMGN.US,D,19881230,000000,0.517004,0.524825,0.509769,0.524825,5346814.7116411,0
+AMGN.US,D,19890103,000000,0.524825,0.524825,0.487312,0.502242,22751189.881647,0
+AMGN.US,D,19890104,000000,0.502242,0.524825,0.502242,0.517004,15496168.037662,0
+AMGN.US,D,19890105,000000,0.517004,0.532452,0.517004,0.524825,11666950.164519,0
+AMGN.US,D,19890106,000000,0.524825,0.524825,0.517004,0.517004,7479142.2696436,0
+AMGN.US,D,19890109,000000,0.524825,0.524825,0.502242,0.509769,12012729.418086,0
+AMGN.US,D,19890110,000000,0.509769,0.524825,0.502242,0.509769,17199472.430821,0
+AMGN.US,D,19890111,000000,0.494713,0.517004,0.487312,0.517004,36659326.914885,0
+AMGN.US,D,19890112,000000,0.509769,0.517004,0.494713,0.494713,18749085.450168,0
+AMGN.US,D,19890113,000000,0.494713,0.502242,0.494713,0.494713,13319018.644723,0
+AMGN.US,D,19890116,000000,0.502242,0.509769,0.494713,0.502242,8478066.1365287,0
+AMGN.US,D,19890117,000000,0.502242,0.509769,0.502242,0.502242,14157865.698623,0
+AMGN.US,D,19890118,000000,0.502242,0.509769,0.502242,0.509769,8670173.4497851,0
+AMGN.US,D,19890119,000000,0.509769,0.532452,0.509769,0.532452,33297557.351374,0
+AMGN.US,D,19890120,000000,0.532452,0.562174,0.524825,0.554743,48870565.450455,0
+AMGN.US,D,19890123,000000,0.554743,0.569799,0.539588,0.54741,32176964.428423,0
+AMGN.US,D,19890124,000000,0.54741,0.577132,0.539588,0.577132,43209976.415123,0
+AMGN.US,D,19890125,000000,0.584856,0.592091,0.569799,0.592091,38311397.440721,0
+AMGN.US,D,19890126,000000,0.592091,0.599717,0.584856,0.599717,25184477.926727,0
+AMGN.US,D,19890127,000000,0.599717,0.599717,0.577132,0.577132,35160938.557518,0
+AMGN.US,D,19890130,000000,0.577132,0.577132,0.554743,0.577132,18947592.522021,0
+AMGN.US,D,19890131,000000,0.577132,0.592091,0.577132,0.592091,23404340.631861,0
+AMGN.US,D,19890201,000000,0.592091,0.599717,0.584856,0.592091,15970016.105892,0
+AMGN.US,D,19890202,000000,0.592091,0.592091,0.584856,0.592091,8017027.8136506,0
+AMGN.US,D,19890203,000000,0.584856,0.592091,0.569799,0.584856,53788356.997252,0
+AMGN.US,D,19890206,000000,0.577132,0.584856,0.562174,0.584856,22674356.97994,0
+AMGN.US,D,19890207,000000,0.584856,0.615165,0.577132,0.615165,40322060.03392,0
+AMGN.US,D,19890208,000000,0.615165,0.62191,0.599717,0.599717,41858865.353549,0
+AMGN.US,D,19890209,000000,0.592091,0.615165,0.592091,0.606951,29301850.632859,0
+AMGN.US,D,19890210,000000,0.599717,0.606951,0.592091,0.606951,12954025.795947,0
+AMGN.US,D,19890213,000000,0.599717,0.615165,0.599717,0.606951,12243254.71642,0
+AMGN.US,D,19890214,000000,0.615165,0.615165,0.569799,0.577132,56388130.819256,0
+AMGN.US,D,19890215,000000,0.577132,0.599717,0.569799,0.599717,27701007.837452,0
+AMGN.US,D,19890216,000000,0.606951,0.606951,0.592091,0.599717,15131174.166071,0
+AMGN.US,D,19890217,000000,0.606951,0.606951,0.599717,0.599717,7331864.9738506,0
+AMGN.US,D,19890221,000000,0.606951,0.615165,0.599717,0.599717,7869748.472226,0
+AMGN.US,D,19890222,000000,0.599717,0.606951,0.584856,0.584856,11449233.58872,0
+AMGN.US,D,19890223,000000,0.584856,0.584856,0.577132,0.584856,12909201.915378,0
+AMGN.US,D,19890224,000000,0.592091,0.592091,0.577132,0.584856,10456714.594511,0
+AMGN.US,D,19890227,000000,0.577132,0.592091,0.569799,0.584856,7325458.0555437,0
+AMGN.US,D,19890228,000000,0.592091,0.599717,0.584856,0.592091,6224081.7962501,0
+AMGN.US,D,19890301,000000,0.584856,0.592091,0.577132,0.584856,15169599.310858,0
+AMGN.US,D,19890302,000000,0.577132,0.592091,0.577132,0.584856,13363846.616555,0
+AMGN.US,D,19890303,000000,0.592091,0.592091,0.584856,0.592091,3541068.1542325,0
+AMGN.US,D,19890306,000000,0.592091,0.606951,0.592091,0.606951,12256065.484586,0
+AMGN.US,D,19890307,000000,0.599717,0.615165,0.599717,0.606951,7440723.2617503,0
+AMGN.US,D,19890308,000000,0.606951,0.637358,0.606951,0.637358,36845026.287018,0
+AMGN.US,D,19890309,000000,0.637358,0.66708,0.629732,0.652414,35794868.552811,0
+AMGN.US,D,19890310,000000,0.652414,0.652414,0.644398,0.644398,15643444.31064,0
+AMGN.US,D,19890313,000000,0.644398,0.644398,0.637358,0.637358,10680830.928906,0
+AMGN.US,D,19890314,000000,0.637358,0.637358,0.629732,0.629732,8747009.4199401,0
+AMGN.US,D,19890315,000000,0.637358,0.644398,0.629732,0.629732,15451343.134278,0
+AMGN.US,D,19890316,000000,0.637358,0.65965,0.629732,0.65965,17231483.497591,0
+AMGN.US,D,19890317,000000,0.644398,0.65965,0.637358,0.652414,17180256.789979,0
+AMGN.US,D,19890320,000000,0.644398,0.65965,0.637358,0.652414,11449233.58872,0
+AMGN.US,D,19890321,000000,0.652414,0.65965,0.644398,0.65965,14439614.636122,0
+AMGN.US,D,19890322,000000,0.65965,0.674707,0.65965,0.66708,16174924.981972,0
+AMGN.US,D,19890323,000000,0.66708,0.689566,0.66708,0.689566,23404340.631861,0
+AMGN.US,D,19890327,000000,0.629732,0.629732,0.615165,0.62191,71480883.9318,0
+AMGN.US,D,19890328,000000,0.62191,0.637358,0.62191,0.629732,21816301.444909,0
+AMGN.US,D,19890329,000000,0.629732,0.629732,0.62191,0.62191,6115220.439903,0
+AMGN.US,D,19890330,000000,0.62191,0.674707,0.62191,0.65965,27476886.388977,0
+AMGN.US,D,19890331,000000,0.66708,0.674707,0.637358,0.637358,14958285.562103,0
+AMGN.US,D,19890403,000000,0.644398,0.65965,0.629732,0.65965,11506863.123376,0
+AMGN.US,D,19890404,000000,0.644398,0.674707,0.644398,0.674707,12403335.620668,0
+AMGN.US,D,19890405,000000,0.674707,0.674707,0.66708,0.674707,5180333.0259806,0
+AMGN.US,D,19890406,000000,0.674707,0.674707,0.66708,0.674707,5807861.2170458,0
+AMGN.US,D,19890407,000000,0.674707,0.674707,0.66708,0.66708,7786501.4925009,0
+AMGN.US,D,19890410,000000,0.65965,0.65965,0.62191,0.637358,21067108.289041,0
+AMGN.US,D,19890411,000000,0.62191,0.629732,0.615165,0.62191,30902692.405451,0
+AMGN.US,D,19890412,000000,0.629732,0.629732,0.615165,0.62191,18973198.716116,0
+AMGN.US,D,19890413,000000,0.62191,0.629732,0.606951,0.615165,18345669.502235,0
+AMGN.US,D,19890414,000000,0.615165,0.629732,0.615165,0.629732,9502611.5397463,0
+AMGN.US,D,19890417,000000,0.629732,0.637358,0.62191,0.637358,3874044.8221592,0
+AMGN.US,D,19890418,000000,0.637358,0.637358,0.599717,0.606951,10700037.364404,0
+AMGN.US,D,19890419,000000,0.606951,0.606951,0.577132,0.606951,27720217.341399,0
+AMGN.US,D,19890420,000000,0.599717,0.629732,0.599717,0.62191,13114113.859906,0
+AMGN.US,D,19890421,000000,0.62191,0.629732,0.606951,0.615165,13555947.792917,0
+AMGN.US,D,19890424,000000,0.606951,0.615165,0.606951,0.606951,5077877.5651246,0
+AMGN.US,D,19890425,000000,0.615165,0.62191,0.606951,0.606951,14151460.825948,0
+AMGN.US,D,19890426,000000,0.606951,0.615165,0.599717,0.606951,7568789.0079648,0
+AMGN.US,D,19890427,000000,0.615165,0.62191,0.606951,0.615165,2740645.222305,0
+AMGN.US,D,19890428,000000,0.62191,0.629732,0.615165,0.62191,6704334.7371539,0
+AMGN.US,D,19890501,000000,0.629732,0.637358,0.62191,0.629732,6960466.2295831,0
+AMGN.US,D,19890502,000000,0.62191,0.629732,0.62191,0.629732,6896438.9819628,0
+AMGN.US,D,19890503,000000,0.629732,0.629732,0.615165,0.62191,4187808.9176917,0
+AMGN.US,D,19890504,000000,0.615165,0.62191,0.615165,0.62191,4149385.8185351,0
+AMGN.US,D,19890505,000000,0.62191,0.629732,0.606951,0.606951,11103454.335154,0
+AMGN.US,D,19890508,000000,0.615165,0.615165,0.584856,0.584856,13344630.975714,0
+AMGN.US,D,19890509,000000,0.577132,0.584856,0.569799,0.569799,40469336.306897,0
+AMGN.US,D,19890510,000000,0.577132,0.577132,0.554743,0.577132,18486548.062249,0
+AMGN.US,D,19890511,000000,0.592091,0.629732,0.584856,0.62191,40379688.54576,0
+AMGN.US,D,19890512,000000,0.629732,0.644398,0.615165,0.62191,19914497.139609,0
+AMGN.US,D,19890515,000000,0.62191,0.629732,0.615165,0.615165,20830182.209295,0
+AMGN.US,D,19890516,000000,0.62191,0.62191,0.606951,0.615165,9054372.7340607,0
+AMGN.US,D,19890517,000000,0.615165,0.615165,0.569799,0.599717,36403192.354008,0
+AMGN.US,D,19890518,000000,0.606951,0.615165,0.599717,0.599717,25254913.11547,0
+AMGN.US,D,19890519,000000,0.606951,0.606951,0.599717,0.599717,13882522.656615,0
+AMGN.US,D,19890522,000000,0.606951,0.606951,0.577132,0.577132,18921980.191031,0
+AMGN.US,D,19890523,000000,0.577132,0.584856,0.569799,0.577132,18281643.277431,0
+AMGN.US,D,19890524,000000,0.577132,0.615165,0.577132,0.615165,17577268.888052,0
+AMGN.US,D,19890525,000000,0.62191,0.629732,0.606951,0.606951,9438575.0867837,0
+AMGN.US,D,19890526,000000,0.606951,0.606951,0.599717,0.606951,9918829.0505033,0
+AMGN.US,D,19890530,000000,0.606951,0.615165,0.599717,0.599717,5654180.0713933,0
+AMGN.US,D,19890531,000000,0.606951,0.629732,0.599717,0.629732,29596403.178814,0
+AMGN.US,D,19890601,000000,0.637358,0.65965,0.629732,0.637358,72422181.332477,0
+AMGN.US,D,19890602,000000,0.652414,0.704624,0.637358,0.69729,130987457.4534,0
+AMGN.US,D,19890605,000000,0.69729,0.749597,0.69729,0.726915,79248182.057249,0
+AMGN.US,D,19890606,000000,0.726915,0.742069,0.704624,0.726915,46008253.217716,0
+AMGN.US,D,19890607,000000,0.726915,0.742069,0.681843,0.69729,47609099.081569,0
+AMGN.US,D,19890608,000000,0.69729,0.734639,0.69729,0.726915,57425474.716849,0
+AMGN.US,D,19890609,000000,0.726915,0.726915,0.704624,0.712151,21656220.54066,0
+AMGN.US,D,19890612,000000,0.712151,0.726915,0.704624,0.719583,18921980.191031,0
+AMGN.US,D,19890613,000000,0.719583,0.726915,0.712151,0.726915,16277377.374379,0
+AMGN.US,D,19890614,000000,0.719583,0.726915,0.712151,0.712151,15701078.959375,0
+AMGN.US,D,19890615,000000,0.719583,0.719583,0.681843,0.681843,22315765.935392,0
+AMGN.US,D,19890616,000000,0.681843,0.69729,0.674707,0.69729,14535666.247119,0
+AMGN.US,D,19890619,000000,0.69729,0.69729,0.681843,0.681843,11372394.550117,0
+AMGN.US,D,19890620,000000,0.689566,0.689566,0.674707,0.674707,14548466.787126,0
+AMGN.US,D,19890621,000000,0.674707,0.681843,0.674707,0.674707,16213349.103944,0
+AMGN.US,D,19890622,000000,0.674707,0.681843,0.66708,0.681843,22898476.382783,0
+AMGN.US,D,19890623,000000,0.704624,0.712151,0.69729,0.704624,34360517.671222,0
+AMGN.US,D,19890626,000000,0.704624,0.712151,0.674707,0.689566,21246401.765684,0
+AMGN.US,D,19890627,000000,0.689566,0.712151,0.689566,0.69729,16738419.788522,0
+AMGN.US,D,19890628,000000,0.69729,0.704624,0.689566,0.704624,11698967.368186,0
+AMGN.US,D,19890629,000000,0.704624,0.704624,0.681843,0.681843,11583705.230426,0
+AMGN.US,D,19890630,000000,0.681843,0.689566,0.66708,0.674707,16802461.355563,0
+AMGN.US,D,19890703,000000,0.674707,0.681843,0.674707,0.674707,4757709.6197326,0
+AMGN.US,D,19890705,000000,0.681843,0.69729,0.674707,0.689566,10924160.858511,0
+AMGN.US,D,19890706,000000,0.689566,0.69729,0.681843,0.689566,10949776.257949,0
+AMGN.US,D,19890707,000000,0.689566,0.712151,0.681843,0.712151,20484397.841651,0
+AMGN.US,D,19890710,000000,0.704624,0.719583,0.69729,0.719583,20702116.463081,0
+AMGN.US,D,19890711,000000,0.719583,0.734639,0.712151,0.719583,21560165.861217,0
+AMGN.US,D,19890712,000000,0.719583,0.719583,0.704624,0.719583,11923084.725396,0
+AMGN.US,D,19890713,000000,0.712151,0.719583,0.704624,0.719583,14241107.564269,0
+AMGN.US,D,19890714,000000,0.712151,0.726915,0.712151,0.719583,18672243.343119,0
+AMGN.US,D,19890717,000000,0.719583,0.726915,0.712151,0.712151,10450307.676203,0
+AMGN.US,D,19890718,000000,0.719583,0.719583,0.712151,0.719583,12012729.418086,0
+AMGN.US,D,19890719,000000,0.712151,0.712151,0.704624,0.704624,12185620.067685,0
+AMGN.US,D,19890720,000000,0.704624,0.704624,0.69729,0.69729,12166416.700634,0
+AMGN.US,D,19890721,000000,0.69729,0.704624,0.69729,0.704624,5154722.740622,0
+AMGN.US,D,19890724,000000,0.69729,0.704624,0.689566,0.689566,12396936.884888,0
+AMGN.US,D,19890725,000000,0.689566,0.704624,0.689566,0.689566,14753377.708839,0
+AMGN.US,D,19890726,000000,0.689566,0.689566,0.681843,0.689566,7952993.4063195,0
+AMGN.US,D,19890727,000000,0.69729,0.69729,0.689566,0.689566,9995668.0891057,0
+AMGN.US,D,19890728,000000,0.689566,0.69729,0.674707,0.689566,10149351.28039,0
+AMGN.US,D,19890731,000000,0.681843,0.681843,0.66708,0.681843,10578376.490866,0
+AMGN.US,D,19890801,000000,0.681843,0.69729,0.674707,0.674707,9861199.5158475,0
+AMGN.US,D,19890802,000000,0.681843,0.681843,0.66708,0.674707,14311544.798644,0
+AMGN.US,D,19890803,000000,0.674707,0.674707,0.66708,0.66708,6352149.5880964,0
+AMGN.US,D,19890804,000000,0.66708,0.66708,0.65965,0.65965,14503646.997821,0
+AMGN.US,D,19890807,000000,0.65965,0.66708,0.652414,0.65965,20798168.074077,0
+AMGN.US,D,19890808,000000,0.65965,0.65965,0.629732,0.637358,36883448.363359,0
+AMGN.US,D,19890809,000000,0.637358,0.637358,0.62191,0.62191,22699965.219667,0
+AMGN.US,D,19890810,000000,0.62191,0.62191,0.599717,0.606951,27694603.987592,0
+AMGN.US,D,19890811,000000,0.606951,0.615165,0.606951,0.615165,13600769.627853,0
+AMGN.US,D,19890814,000000,0.615165,0.637358,0.606951,0.62191,22469446.058228,0
+AMGN.US,D,19890815,000000,0.629732,0.629732,0.62191,0.62191,7293441.874694,0
+AMGN.US,D,19890816,000000,0.62191,0.629732,0.615165,0.615165,8125884.0559187,0
+AMGN.US,D,19890817,000000,0.615165,0.615165,0.584856,0.599717,25011585.231496,0
+AMGN.US,D,19890818,000000,0.599717,0.615165,0.592091,0.606951,8356404.2401734,0
+AMGN.US,D,19890821,000000,0.606951,0.615165,0.599717,0.599717,5590150.7781413,0
+AMGN.US,D,19890822,000000,0.599717,0.599717,0.592091,0.599717,4815338.1315726,0
+AMGN.US,D,19890823,000000,0.599717,0.615165,0.599717,0.615165,4328680.3179936,0
+AMGN.US,D,19890824,000000,0.62191,0.629732,0.615165,0.62191,12966836.564113,0
+AMGN.US,D,19890825,000000,0.629732,0.629732,0.62191,0.629732,4604028.4740803,0
+AMGN.US,D,19890828,000000,0.62191,0.62191,0.615165,0.62191,4937002.0735594,0
+AMGN.US,D,19890829,000000,0.615165,0.62191,0.599717,0.606951,8670173.4497851,0
+AMGN.US,D,19890830,000000,0.606951,0.615165,0.606951,0.606951,17103413.660113,0
+AMGN.US,D,19890831,000000,0.615165,0.615165,0.606951,0.606951,8164302.0409961,0
+AMGN.US,D,19890901,000000,0.615165,0.62191,0.606951,0.62191,6973274.9521178,0
+AMGN.US,D,19890905,000000,0.629732,0.652414,0.62191,0.644398,20766149.847597,0
+AMGN.US,D,19890906,000000,0.644398,0.644398,0.637358,0.644398,11532483.636893,0
+AMGN.US,D,19890907,000000,0.644398,0.65965,0.637358,0.644398,8093865.8294373,0
+AMGN.US,D,19890908,000000,0.644398,0.66708,0.644398,0.66708,25005182.404453,0
+AMGN.US,D,19890911,000000,0.65965,0.674707,0.65965,0.674707,13876113.692677,0
+AMGN.US,D,19890912,000000,0.674707,0.674707,0.66708,0.66708,8951919.3188362,0
+AMGN.US,D,19890913,000000,0.66708,0.674707,0.637358,0.637358,20644483.859978,0
+AMGN.US,D,19890914,000000,0.637358,0.652414,0.62191,0.629732,28309324.478939,0
+AMGN.US,D,19890915,000000,0.629732,0.637358,0.62191,0.637358,9982863.4578344,0
+AMGN.US,D,19890918,000000,0.637358,0.674707,0.637358,0.674707,17250691.978722,0
+AMGN.US,D,19890919,000000,0.674707,0.681843,0.65965,0.65965,14785394.912504,0
+AMGN.US,D,19890920,000000,0.65965,0.674707,0.652414,0.674707,8618939.5824621,0
+AMGN.US,D,19890921,000000,0.681843,0.681843,0.66708,0.674707,11679757.864238,0
+AMGN.US,D,19890922,000000,0.66708,0.681843,0.65965,0.674707,9669099.3623018,0
+AMGN.US,D,19890925,000000,0.681843,0.689566,0.674707,0.689566,14016986.115795,0
+AMGN.US,D,19890926,000000,0.689566,0.689566,0.674707,0.674707,9310509.3405691,0
+AMGN.US,D,19890927,000000,0.66708,0.66708,0.65965,0.65965,7837733.3141921,0
+AMGN.US,D,19890928,000000,0.65965,0.66708,0.65965,0.65965,3752377.8117248,0
+AMGN.US,D,19890929,000000,0.66708,0.66708,0.65965,0.65965,8356404.2401734,0
+AMGN.US,D,19891002,000000,0.65965,0.66708,0.652414,0.66708,6461006.8531802,0
+AMGN.US,D,19891003,000000,0.66708,0.689566,0.65965,0.689566,14478032.621199,0
+AMGN.US,D,19891004,000000,0.681843,0.712151,0.681843,0.704624,33944296.069201,0
+AMGN.US,D,19891005,000000,0.704624,0.719583,0.69729,0.719583,25844021.275826,0
+AMGN.US,D,19891006,000000,0.712151,0.726915,0.712151,0.726915,23276271.817198,0
+AMGN.US,D,19891009,000000,0.726915,0.726915,0.712151,0.726915,5538922.0248976,0
+AMGN.US,D,19891010,000000,0.726915,0.742069,0.726915,0.742069,21252804.592727,0
+AMGN.US,D,19891011,000000,0.749597,0.787239,0.742069,0.779612,41596326.942813,0
+AMGN.US,D,19891012,000000,0.787239,0.809726,0.779612,0.787239,49843876.98635,0
+AMGN.US,D,19891013,000000,0.779612,0.787239,0.726915,0.726915,37414923.920612,0
+AMGN.US,D,19891016,000000,0.704624,0.764556,0.689566,0.764556,49357220.195587,0
+AMGN.US,D,19891017,000000,0.757223,0.771987,0.742069,0.771987,44650741.374729,0
+AMGN.US,D,19891018,000000,0.779612,0.816765,0.764556,0.794571,39271903.322528,0
+AMGN.US,D,19891019,000000,0.802002,0.824489,0.794571,0.824489,40706260.341011,0
+AMGN.US,D,19891020,000000,0.824489,0.832115,0.809726,0.816765,30691380.702327,0
+AMGN.US,D,19891023,000000,0.839349,0.884715,0.824489,0.854406,50874823.17098,0
+AMGN.US,D,19891024,000000,0.847172,0.854406,0.816765,0.854406,40623017.452549,0
+AMGN.US,D,19891025,000000,0.854406,0.884715,0.854406,0.876892,47814008.980466,0
+AMGN.US,D,19891026,000000,0.876892,0.914437,0.86213,0.876892,42633679.022934,0
+AMGN.US,D,19891027,000000,0.869756,0.891657,0.816765,0.839349,35634786.625746,0
+AMGN.US,D,19891030,000000,0.854406,0.869756,0.854406,0.869756,19754411.121281,0
+AMGN.US,D,19891031,000000,0.876892,0.914437,0.876892,0.899869,35429877.749665,0
+AMGN.US,D,19891101,000000,0.899869,0.914437,0.884715,0.891657,22879264.833205,0
+AMGN.US,D,19891102,000000,0.891657,0.891657,0.869756,0.884715,18595405.327332,0
+AMGN.US,D,19891103,000000,0.876892,0.891657,0.876892,0.891657,11430026.130405,0
+AMGN.US,D,19891106,000000,0.891657,0.891657,0.869756,0.876892,12102376.156407,0
+AMGN.US,D,19891107,000000,0.884715,0.899869,0.86213,0.899869,20151426.287803,0
+AMGN.US,D,19891108,000000,0.899869,0.921965,0.899869,0.914437,23737316.276971,0
+AMGN.US,D,19891109,000000,0.914437,0.921965,0.906713,0.914437,16988156.636433,0
+AMGN.US,D,19891110,000000,0.914437,0.929297,0.914437,0.914437,13453495.400508,0
+AMGN.US,D,19891113,000000,0.914437,0.921965,0.899869,0.914437,21829108.121812,0
+AMGN.US,D,19891114,000000,0.906713,0.914437,0.884715,0.899869,14247507.322865,0
+AMGN.US,D,19891115,000000,0.891657,0.921965,0.891657,0.921965,22181289.179606,0
+AMGN.US,D,19891116,000000,0.921965,0.944354,0.914437,0.937118,25805603.290748,0
+AMGN.US,D,19891117,000000,0.929297,0.937118,0.921965,0.929297,15848357.277984,0
+AMGN.US,D,19891120,000000,0.937118,0.937118,0.891657,0.899869,25747973.756092,0
+AMGN.US,D,19891121,000000,0.891657,0.899869,0.876892,0.899869,25645518.295237,0
+AMGN.US,D,19891122,000000,0.899869,0.906713,0.891657,0.899869,6928450.0487334,0
+AMGN.US,D,19891124,000000,0.906713,0.914437,0.899869,0.914437,5494099.1671448,0
+AMGN.US,D,19891127,000000,0.914437,0.914437,0.906713,0.906713,8567715.9432974,0
+AMGN.US,D,19891128,000000,0.906713,0.921965,0.906713,0.914437,6313726.4889397,0
+AMGN.US,D,19891129,000000,0.914437,0.914437,0.891657,0.891657,14740570.009119,0
+AMGN.US,D,19891130,000000,0.891657,0.891657,0.876892,0.876892,11052227.627542,0
+AMGN.US,D,19891201,000000,0.869756,0.876892,0.839349,0.854406,34635856.621967,0
+AMGN.US,D,19891204,000000,0.847172,0.884715,0.847172,0.884715,30083059.969577,0
+AMGN.US,D,19891205,000000,0.884715,0.906713,0.884715,0.899869,20337119.523041,0
+AMGN.US,D,19891206,000000,0.899869,0.914437,0.899869,0.906713,21342453.376681,0
+AMGN.US,D,19891207,000000,0.906713,0.929297,0.906713,0.929297,22174888.398195,0
+AMGN.US,D,19891208,000000,0.929297,0.944354,0.899869,0.899869,33611317.355643,0
+AMGN.US,D,19891211,000000,0.899869,0.906713,0.891657,0.891657,10200577.988002,0
+AMGN.US,D,19891212,000000,0.876892,0.906713,0.854406,0.899869,62951584.950764,0
+AMGN.US,D,19891213,000000,0.899869,0.899869,0.891657,0.891657,7229415.6498896,0
+AMGN.US,D,19891214,000000,0.891657,0.891657,0.876892,0.884715,13018064.294541,0
+AMGN.US,D,19891215,000000,0.884715,0.891657,0.86213,0.869756,12537809.308006,0
+AMGN.US,D,19891218,000000,0.816765,0.824489,0.779612,0.802002,77794616.557635,0
+AMGN.US,D,19891219,000000,0.794571,0.809726,0.787239,0.794571,27400045.304744,0
+AMGN.US,D,19891220,000000,0.802002,0.802002,0.779612,0.787239,11999925.80963,0
+AMGN.US,D,19891221,000000,0.794571,0.809726,0.787239,0.802002,17193062.444066,0
+AMGN.US,D,19891222,000000,0.802002,0.832115,0.794571,0.816765,12685087.626614,0
+AMGN.US,D,19891226,000000,0.816765,0.816765,0.787239,0.809726,16200542.427041,0
+AMGN.US,D,19891227,000000,0.809726,0.816765,0.794571,0.794571,11013807.596832,0
+AMGN.US,D,19891228,000000,0.787239,0.794571,0.734639,0.757223,73811711.401944,0
+AMGN.US,D,19891229,000000,0.757223,0.771987,0.757223,0.764556,33175892.386571,0
+AMGN.US,D,19900102,000000,0.771987,0.802002,0.757223,0.802002,25703151.921155,0
+AMGN.US,D,19900103,000000,0.809726,0.824489,0.794571,0.824489,39656106.698067,0
+AMGN.US,D,19900104,000000,0.832115,0.839349,0.824489,0.839349,19722395.963248,0
+AMGN.US,D,19900105,000000,0.839349,0.86213,0.832115,0.854406,25882448.466247,0
+AMGN.US,D,19900108,000000,0.854406,0.854406,0.824489,0.847172,28110817.407086,0
+AMGN.US,D,19900109,000000,0.854406,0.869756,0.824489,0.832115,15079947.458458,0
+AMGN.US,D,19900110,000000,0.816765,0.847172,0.816765,0.832115,23551617.927654,0
+AMGN.US,D,19900111,000000,0.832115,0.832115,0.816765,0.816765,7677645.2502329,0
+AMGN.US,D,19900112,000000,0.794571,0.809726,0.787239,0.802002,17084204.156167,0
+AMGN.US,D,19900115,000000,0.802002,0.816765,0.794571,0.809726,7620017.7612087,0
+AMGN.US,D,19900116,000000,0.794571,0.839349,0.787239,0.832115,15758706.448399,0
+AMGN.US,D,19900117,000000,0.832115,0.847172,0.824489,0.832115,11724580.72199,0
+AMGN.US,D,19900118,000000,0.816765,0.824489,0.802002,0.816765,15579411.94894,0
+AMGN.US,D,19900119,000000,0.824489,0.824489,0.816765,0.824489,6992487.5245119,0
+AMGN.US,D,19900122,000000,0.824489,0.824489,0.794571,0.802002,9809974.853867,0
+AMGN.US,D,19900123,000000,0.802002,0.809726,0.794571,0.809726,12774731.296488,0
+AMGN.US,D,19900124,000000,0.787239,0.809726,0.771987,0.809726,38561130.197369,0
+AMGN.US,D,19900125,000000,0.816765,0.824489,0.809726,0.816765,23032941.887593,0
+AMGN.US,D,19900126,000000,0.809726,0.824489,0.794571,0.809726,21572972.538121,0
+AMGN.US,D,19900129,000000,0.816765,0.824489,0.802002,0.809726,12928417.55622,0
+AMGN.US,D,19900130,000000,0.809726,0.809726,0.726915,0.734639,54057298.235032,0
+AMGN.US,D,19900131,000000,0.742069,0.749597,0.719583,0.726915,33560094.739295,0
+AMGN.US,D,19900201,000000,0.719583,0.726915,0.674707,0.69729,51918571.941249,0
+AMGN.US,D,19900202,000000,0.689566,0.771987,0.681843,0.757223,67229045.720857,0
+AMGN.US,D,19900205,000000,0.764556,0.794571,0.757223,0.779612,27284787.258248,0
+AMGN.US,D,19900206,000000,0.779612,0.779612,0.742069,0.757223,14407597.432456,0
+AMGN.US,D,19900207,000000,0.764556,0.802002,0.757223,0.802002,29269828.315115,0
+AMGN.US,D,19900208,000000,0.809726,0.847172,0.794571,0.832115,49216343.681206,0
+AMGN.US,D,19900209,000000,0.824489,0.839349,0.802002,0.816765,19728802.881555,0
+AMGN.US,D,19900212,000000,0.816765,0.832115,0.802002,0.816765,13485509.535726,0
+AMGN.US,D,19900213,000000,0.824489,0.824489,0.802002,0.809726,11308365.256866,0
+AMGN.US,D,19900214,000000,0.809726,0.816765,0.794571,0.809726,12435354.869966,0
+AMGN.US,D,19900215,000000,0.816765,0.869756,0.809726,0.869756,35404266.441492,0
+AMGN.US,D,19900216,000000,0.869756,0.884715,0.86213,0.869756,18723474.141995,0
+AMGN.US,D,19900220,000000,0.86213,0.876892,0.854406,0.876892,11827037.205664,0
+AMGN.US,D,19900221,000000,0.86213,0.891657,0.854406,0.891657,31120406.935619,0
+AMGN.US,D,19900222,000000,0.891657,0.899869,0.86213,0.869756,15995632.528145,0
+AMGN.US,D,19900223,000000,0.854406,0.876892,0.847172,0.86213,13376650.225011,0
+AMGN.US,D,19900226,000000,0.854406,0.884715,0.854406,0.884715,13107711.032862,0
+AMGN.US,D,19900227,000000,0.891657,0.906713,0.884715,0.899869,14260321.159479,0
+AMGN.US,D,19900228,000000,0.899869,0.906713,0.884715,0.899869,14215496.256095,0
+AMGN.US,D,19900301,000000,0.899869,0.899869,0.884715,0.884715,5673384.4612609,0
+AMGN.US,D,19900302,000000,0.891657,0.899869,0.884715,0.899869,6806787.1295625,0
+AMGN.US,D,19900305,000000,0.884715,0.906713,0.884715,0.906713,8337196.7818585,0
+AMGN.US,D,19900306,000000,0.914437,0.929297,0.906713,0.921965,22834441.975452,0
+AMGN.US,D,19900307,000000,0.921965,0.929297,0.899869,0.906713,18621017.658322,0
+AMGN.US,D,19900308,000000,0.906713,0.906713,0.854406,0.899869,24979570.073463,0
+AMGN.US,D,19900309,000000,0.899869,0.899869,0.86213,0.876892,11436427.934633,0
+AMGN.US,D,19900312,000000,0.869756,0.921965,0.86213,0.921965,12249656.520647,0
+AMGN.US,D,19900313,000000,0.921965,0.952176,0.914437,0.929297,30768218.718115,0
+AMGN.US,D,19900314,000000,0.929297,0.952176,0.884715,0.921965,74970722.309972,0
+AMGN.US,D,19900315,000000,0.937118,0.959605,0.929297,0.944354,49786249.497326,0
+AMGN.US,D,19900316,000000,0.944354,0.959605,0.929297,0.937118,26234634.638119,0
+AMGN.US,D,19900319,000000,0.921965,0.966841,0.914437,0.966841,43453313.504439,0
+AMGN.US,D,19900320,000000,0.966841,0.98952,0.959605,0.966841,28488621.024029,0
+AMGN.US,D,19900321,000000,0.959605,0.981897,0.952176,0.952176,16539920.899196,0
+AMGN.US,D,19900322,000000,0.952176,0.959605,0.921965,0.952176,22815223.266163,0
+AMGN.US,D,19900323,000000,0.959605,0.966841,0.952176,0.959605,9861199.5158475,0
+AMGN.US,D,19900326,000000,0.966841,0.974662,0.944354,0.952176,18723474.141995,0
+AMGN.US,D,19900327,000000,0.944354,0.966841,0.944354,0.966841,7082130.17157,0
+AMGN.US,D,19900328,000000,0.966841,0.966841,0.944354,0.952176,9176033.6076001,0
+AMGN.US,D,19900329,000000,0.952176,0.959605,0.944354,0.952176,8145092.5370495,0
+AMGN.US,D,19900330,000000,0.944354,0.966841,0.937118,0.966841,16732023.098372,0
+AMGN.US,D,19900402,000000,0.944354,0.966841,0.937118,0.966841,9131213.8182947,0
+AMGN.US,D,19900403,000000,0.966841,0.997053,0.966841,0.98952,24992378.795997,0
+AMGN.US,D,19900404,000000,0.98952,0.997053,0.966841,0.974662,14996705.592813,0
+AMGN.US,D,19900405,000000,0.981897,0.98952,0.974662,0.98952,7101343.76678,0
+AMGN.US,D,19900406,000000,0.98952,0.98952,0.952176,0.966841,9912424.177828,0
+AMGN.US,D,19900409,000000,0.959605,0.966841,0.914437,0.944354,31824773.14247,0
+AMGN.US,D,19900410,000000,0.929297,0.952176,0.929297,0.952176,9099196.6146293,0
+AMGN.US,D,19900411,000000,0.929297,0.944354,0.929297,0.944354,16853686.017544,0
+AMGN.US,D,19900412,000000,0.944354,0.974662,0.944354,0.959605,10232593.146036,0
+AMGN.US,D,19900416,000000,0.959605,0.974662,0.952176,0.959605,6595475.4264383,0
+AMGN.US,D,19900417,000000,0.944354,0.959605,0.937118,0.944354,11692566.586772,0
+AMGN.US,D,19900418,000000,0.966841,0.974662,0.966841,0.974662,42716918.842948,0
+AMGN.US,D,19900419,000000,0.966841,0.997053,0.966841,0.997053,16680794.345129,0
+AMGN.US,D,19900420,000000,0.997053,1.00448,0.981897,0.98952,15156788.542692,0
+AMGN.US,D,19900423,000000,0.981897,0.981897,0.959605,0.974662,7703256.5584073,0
+AMGN.US,D,19900424,000000,0.974662,0.98952,0.952176,0.959605,12403335.620668,0
+AMGN.US,D,19900425,000000,0.966841,0.981897,0.959605,0.974662,7799312.2606673,0
+AMGN.US,D,19900426,000000,0.981897,0.997053,0.974662,0.98952,13139728.236528,0
+AMGN.US,D,19900427,000000,0.98952,0.997053,0.966841,0.966841,14529263.420075,0
+AMGN.US,D,19900430,000000,0.966841,0.997053,0.966841,0.997053,12973241.436788,0
+AMGN.US,D,19900501,000000,1.00448,1.02678,1.00448,1.01954,16002038.423635,0
+AMGN.US,D,19900502,000000,1.01954,1.02678,1.00448,1.01191,14221899.083138,0
+AMGN.US,D,19900503,000000,1.01191,1.02678,1.00448,1.00448,17045784.125458,0
+AMGN.US,D,19900504,000000,1.01954,1.01954,0.997053,1.00448,9067178.3881479,0
+AMGN.US,D,19900507,000000,1.01191,1.03468,1.00448,1.02678,10680830.928906,0
+AMGN.US,D,19900508,000000,1.00448,1.00448,0.98952,1.00448,24825890.973442,0
+AMGN.US,D,19900509,000000,0.997053,1.00448,0.981897,0.997053,13895324.219439,0
+AMGN.US,D,19900510,000000,0.997053,1.00448,0.997053,0.997053,4834548.6583351,0
+AMGN.US,D,19900511,000000,1.00448,1.01191,0.997053,1.01191,8209127.9671963,0
+AMGN.US,D,19900514,000000,1.01191,1.03468,1.00448,1.01954,24646593.405536,0
+AMGN.US,D,19900515,000000,1.01954,1.05708,1.01954,1.04173,25876041.547938,0
+AMGN.US,D,19900516,000000,1.04955,1.05708,1.04173,1.05708,24409667.325789,0
+AMGN.US,D,19900517,000000,1.05708,1.07204,1.05708,1.06431,18224008.628697,0
+AMGN.US,D,19900518,000000,1.05708,1.0869,1.04955,1.07938,11583705.230426,0
+AMGN.US,D,19900521,000000,1.0869,1.1393,1.0869,1.1393,27444869.185312,0
+AMGN.US,D,19900522,000000,1.14693,1.15436,1.0869,1.10949,32132137.479408,0
+AMGN.US,D,19900523,000000,1.10949,1.15436,1.10196,1.15436,25940072.886822,0
+AMGN.US,D,19900524,000000,1.16199,1.17695,1.14693,1.16923,21220788.411878,0
+AMGN.US,D,19900525,000000,1.14693,1.17695,1.1393,1.16199,18492948.84366,0
+AMGN.US,D,19900529,000000,1.16199,1.17695,1.16199,1.16923,17999894.339932,0
+AMGN.US,D,19900530,000000,1.17695,1.17695,1.12435,1.1393,23116185.798871,0
+AMGN.US,D,19900531,000000,1.12435,1.13207,1.0869,1.09443,24556944.621583,0
+AMGN.US,D,19900601,000000,1.10196,1.15436,1.09443,1.14693,25587893.87466,0
+AMGN.US,D,19900604,000000,1.14693,1.18447,1.1393,1.17695,23993447.769401,0
+AMGN.US,D,19900605,000000,1.18447,1.19161,1.1393,1.1393,18685050.020021,0
+AMGN.US,D,19900606,000000,1.1393,1.15436,1.10949,1.14693,21976384.394789,0
+AMGN.US,D,19900607,000000,1.14693,1.14693,1.10949,1.11692,16367025.135517,0
+AMGN.US,D,19900608,000000,1.10949,1.11692,1.07938,1.0869,41282565.915727,0
+AMGN.US,D,19900611,000000,1.01191,1.10196,1.01191,1.10196,46078691.474906,0
+AMGN.US,D,19900612,000000,1.10949,1.13207,1.10196,1.13207,28667914.500671,0
+AMGN.US,D,19900613,000000,1.14693,1.16923,1.13207,1.15436,22488652.493727,0
+AMGN.US,D,19900614,000000,1.14693,1.19161,1.1393,1.17695,45476774.592015,0
+AMGN.US,D,19900615,000000,1.16923,1.18447,1.16199,1.17695,13261390.132883,0
+AMGN.US,D,19900618,000000,1.16923,1.17695,1.16199,1.16199,16296589.946775,0
+AMGN.US,D,19900619,000000,1.16199,1.17695,1.15436,1.17695,11237923.931228,0
+AMGN.US,D,19900620,000000,1.18447,1.19161,1.16199,1.17695,10975386.543308,0
+AMGN.US,D,19900621,000000,1.17695,1.19933,1.17695,1.19161,10764075.862998,0
+AMGN.US,D,19900622,000000,1.2143,1.22935,1.16923,1.16923,32926163.721186,0
+AMGN.US,D,19900625,000000,1.16199,1.17695,1.16199,1.16923,12998850.699331,0
+AMGN.US,D,19900626,000000,1.16923,1.17695,1.13207,1.1393,22866458.156302,0
+AMGN.US,D,19900627,000000,1.1393,1.17695,1.13207,1.16923,11295553.465884,0
+AMGN.US,D,19900628,000000,1.18447,1.20677,1.16923,1.20677,23846175.587687,0
+AMGN.US,D,19900629,000000,1.20677,1.22935,1.19933,1.2143,24147133.006317,0
+AMGN.US,D,19900702,000000,1.2143,1.2143,1.20677,1.2143,6371360.1148588,0
+AMGN.US,D,19900703,000000,1.20677,1.22935,1.20677,1.2143,9605067.0006024,0
+AMGN.US,D,19900705,000000,1.2143,1.2143,1.20677,1.2143,8337196.7818585,0
+AMGN.US,D,19900706,000000,1.2143,1.25203,1.20677,1.24412,15060742.045775,0
+AMGN.US,D,19900709,000000,1.25203,1.26689,1.24412,1.26689,32932561.43415,0
+AMGN.US,D,19900710,000000,1.26689,1.28185,1.24412,1.24412,16386241.799174,0
+AMGN.US,D,19900711,000000,1.24412,1.26689,1.22935,1.25947,26509975.634495,0
+AMGN.US,D,19900712,000000,1.25947,1.28938,1.25947,1.28185,18800310.11215,0
+AMGN.US,D,19900713,000000,1.28185,1.29672,1.27432,1.28938,16764039.279222,0
+AMGN.US,D,19900716,000000,1.28938,1.30425,1.28185,1.29672,17404377.215638,0
+AMGN.US,D,19900717,000000,1.30425,1.31187,1.28185,1.29672,22411816.523572,0
+AMGN.US,D,19900718,000000,1.28938,1.29672,1.26689,1.28938,27803460.22986,0
+AMGN.US,D,19900719,000000,1.28185,1.30425,1.27432,1.30425,8670173.4497851,0
+AMGN.US,D,19900720,000000,1.30425,1.33435,1.30425,1.32682,17020171.794468,0
+AMGN.US,D,19900723,000000,1.33435,1.3716,1.31187,1.33435,47256913.932513,0
+AMGN.US,D,19900724,000000,1.34951,1.37924,1.34951,1.36437,54294225.337593,0
+AMGN.US,D,19900725,000000,1.3716,1.41677,1.36437,1.41677,37632643.564858,0
+AMGN.US,D,19900726,000000,1.41677,1.43937,1.40191,1.43154,19216531.714169,0
+AMGN.US,D,19900727,000000,1.41677,1.4243,1.36437,1.37924,21400085.979784,0
+AMGN.US,D,19900730,000000,1.36437,1.3716,1.3191,1.3716,32945366.065421,0
+AMGN.US,D,19900731,000000,1.36437,1.3716,1.28938,1.34951,52981531.23828,0
+AMGN.US,D,19900801,000000,1.34159,1.38686,1.34159,1.38686,38330606.944667,0
+AMGN.US,D,19900802,000000,1.35665,1.40191,1.35665,1.38686,25581490.0248,0
+AMGN.US,D,19900803,000000,1.37924,1.37924,1.26689,1.34159,78031538.546118,0
+AMGN.US,D,19900806,000000,1.30425,1.30425,1.23708,1.27432,49120301.275551,0
+AMGN.US,D,19900807,000000,1.28185,1.31187,1.23708,1.25203,56215239.14684,0
+AMGN.US,D,19900808,000000,1.25947,1.29672,1.23708,1.28938,64616466.244767,0
+AMGN.US,D,19900809,000000,1.30425,1.35665,1.28938,1.35665,48332681.952079,0
+AMGN.US,D,19900810,000000,1.34159,1.3716,1.33435,1.3716,36383982.850061,0
+AMGN.US,D,19900813,000000,1.35665,1.46937,1.32682,1.46937,33982716.099911,0
+AMGN.US,D,19900814,000000,1.49919,1.52178,1.47661,1.49919,44288950.96229,0
+AMGN.US,D,19900815,000000,1.51406,1.53654,1.49919,1.52178,50913245.247321,0
+AMGN.US,D,19900816,000000,1.49177,1.52931,1.45431,1.46156,28597477.266298,0
+AMGN.US,D,19900817,000000,1.4243,1.43154,1.3716,1.43154,40421306.921544,0
+AMGN.US,D,19900820,000000,1.43154,1.46937,1.37924,1.38686,18534568.24226,0
+AMGN.US,D,19900821,000000,1.34951,1.3716,1.29672,1.34951,39147037.967019,0
+AMGN.US,D,19900822,000000,1.3716,1.37924,1.3191,1.33435,15076749.113384,0
+AMGN.US,D,19900823,000000,1.27432,1.32682,1.24412,1.28938,45528008.459338,0
+AMGN.US,D,19900824,000000,1.31187,1.37924,1.29672,1.3716,38932528.941637,0
+AMGN.US,D,19900827,000000,1.43937,1.46937,1.39439,1.43154,23461966.075253,0
+AMGN.US,D,19900828,000000,1.43937,1.46156,1.40914,1.43937,14125844.403695,0
+AMGN.US,D,19900829,000000,1.4243,1.43937,1.40914,1.4243,13879317.15183,0
+AMGN.US,D,19900830,000000,1.43154,1.4465,1.36437,1.39439,25933673.128227,0
+AMGN.US,D,19900831,000000,1.38686,1.43937,1.38686,1.41677,11935891.402299,0
+AMGN.US,D,19900904,000000,1.39439,1.43154,1.3716,1.4243,18467337.535485,0
+AMGN.US,D,19900905,000000,1.4243,1.43937,1.39439,1.4243,13591165.387289,0
+AMGN.US,D,19900906,000000,1.37924,1.40914,1.34159,1.3716,12441757.697009,0
+AMGN.US,D,19900907,000000,1.36437,1.41677,1.35665,1.39439,21342453.376681,0
+AMGN.US,D,19900910,000000,1.4465,1.46156,1.43154,1.43937,16536713.348779,0
+AMGN.US,D,19900911,000000,1.43937,1.45431,1.4243,1.43937,17945457.013456,0
+AMGN.US,D,19900912,000000,1.4465,1.49919,1.4243,1.49919,29196192.735666,0
+AMGN.US,D,19900913,000000,1.52178,1.54436,1.49919,1.51406,34603844.532379,0
+AMGN.US,D,19900914,000000,1.51406,1.52931,1.48424,1.52931,25789601.337219,0
+AMGN.US,D,19900917,000000,1.52178,1.5516,1.50682,1.54436,16789652.633029,0
+AMGN.US,D,19900918,000000,1.53654,1.54436,1.49919,1.54436,19834458.733117,0
+AMGN.US,D,19900919,000000,1.55913,1.57419,1.51406,1.52178,24191955.86407,0
+AMGN.US,D,19900920,000000,1.50682,1.52931,1.48424,1.49919,14766184.385742,0
+AMGN.US,D,19900921,000000,1.49919,1.51406,1.45431,1.48424,15710686.268387,0
+AMGN.US,D,19900924,000000,1.46937,1.47661,1.41677,1.46156,20810968.614085,0
+AMGN.US,D,19900925,000000,1.49177,1.53654,1.4465,1.53654,21432101.137818,0
+AMGN.US,D,19900926,000000,1.52931,1.52931,1.49177,1.52178,17394769.906625,0
+AMGN.US,D,19900927,000000,1.52931,1.54436,1.41677,1.4465,25517454.594654,0
+AMGN.US,D,19900928,000000,1.40914,1.41677,1.35665,1.39439,52613336.975983,0
+AMGN.US,D,19901001,000000,1.43937,1.46156,1.37924,1.45431,28430987.398111,0
+AMGN.US,D,19901002,000000,1.49919,1.50682,1.46156,1.46156,22392608.042441,0
+AMGN.US,D,19901003,000000,1.46156,1.49919,1.4243,1.4243,19312581.279534,0
+AMGN.US,D,19901004,000000,1.40914,1.4243,1.36437,1.39439,26855760.00214,0
+AMGN.US,D,19901005,000000,1.35665,1.4465,1.34159,1.39439,19888885.831434,0
+AMGN.US,D,19901008,000000,1.45431,1.45431,1.40914,1.43154,5830274.1801458,0
+AMGN.US,D,19901009,000000,1.38686,1.4243,1.37924,1.37924,8132285.8601464,0
+AMGN.US,D,19901010,000000,1.36437,1.41677,1.34951,1.36437,18524970.138589,0
+AMGN.US,D,19901011,000000,1.37924,1.39439,1.30425,1.32682,33662548.154519,0
+AMGN.US,D,19901012,000000,1.34159,1.35665,1.26689,1.31187,35314619.70317,0
+AMGN.US,D,19901015,000000,1.33435,1.36437,1.27432,1.35665,22808823.507567,0
+AMGN.US,D,19901016,000000,1.34159,1.35665,1.31187,1.35665,25027595.367553,0
+AMGN.US,D,19901017,000000,1.35665,1.3716,1.34159,1.35665,14750174.249685,0
+AMGN.US,D,19901018,000000,1.38686,1.41677,1.3716,1.39439,61731741.048927,0
+AMGN.US,D,19901019,000000,1.41677,1.4243,1.35665,1.36437,49209945.968241,0
+AMGN.US,D,19901022,000000,1.35665,1.4465,1.35665,1.43154,30428844.337223,0
+AMGN.US,D,19901023,000000,1.43154,1.43937,1.40914,1.43154,15896381.549258,0
+AMGN.US,D,19901024,000000,1.4243,1.48424,1.41677,1.47661,23103385.258862,0
+AMGN.US,D,19901025,000000,1.47661,1.49177,1.4465,1.45431,11177095.028682,0
+AMGN.US,D,19901026,000000,1.43154,1.45431,1.41677,1.43154,9601860.4730014,0
+AMGN.US,D,19901029,000000,1.4243,1.43937,1.3716,1.39439,20955050.633251,0
+AMGN.US,D,19901030,000000,1.43154,1.46156,1.40914,1.46156,16162119.327884,0
+AMGN.US,D,19901031,000000,1.46937,1.49919,1.45431,1.47661,14097033.72763,0
+AMGN.US,D,19901101,000000,1.46937,1.49177,1.4465,1.49177,18589001.477472,0
+AMGN.US,D,19901102,000000,1.49177,1.50682,1.47661,1.49177,15425732.848919,0
+AMGN.US,D,19901105,000000,1.50682,1.51406,1.49177,1.51406,7386294.1178004,0
+AMGN.US,D,19901106,000000,1.50682,1.52931,1.50682,1.52178,14119441.57665,0
+AMGN.US,D,19901107,000000,1.52178,1.52178,1.46937,1.49919,28946461.001833,0
+AMGN.US,D,19901108,000000,1.50682,1.52931,1.48424,1.49919,12611446.933086,0
+AMGN.US,D,19901109,000000,1.49919,1.53654,1.49919,1.52931,12368119.049113,0
+AMGN.US,D,19901112,000000,1.54436,1.6042,1.52931,1.56686,34402138.092637,0
+AMGN.US,D,19901113,000000,1.57419,1.61906,1.54436,1.61163,22741595.86924,0
+AMGN.US,D,19901114,000000,1.58905,1.66423,1.58905,1.64936,23196226.250995,0
+AMGN.US,D,19901115,000000,1.64155,1.67166,1.63431,1.63431,15079947.458458,0
+AMGN.US,D,19901116,000000,1.64155,1.64936,1.61906,1.64936,7904966.0665975,0
+AMGN.US,D,19901119,000000,1.66423,1.73159,1.6566,1.73159,16856888.453881,0
+AMGN.US,D,19901120,000000,1.73159,1.73892,1.67166,1.67928,18204795.033486,0
+AMGN.US,D,19901121,000000,1.67928,1.70158,1.64155,1.67166,16962541.236996,0
+AMGN.US,D,19901123,000000,1.67928,1.67928,1.66423,1.67166,3957282.596542,0
+AMGN.US,D,19901126,000000,1.66423,1.70891,1.6566,1.70891,6973274.9521178,0
+AMGN.US,D,19901127,000000,1.72397,1.7841,1.71654,1.76923,22453440.013435,0
+AMGN.US,D,19901128,000000,1.79162,1.79886,1.76141,1.7841,18873949.782861,0
+AMGN.US,D,19901129,000000,1.7841,1.80678,1.74655,1.80678,12444963.201795,0
+AMGN.US,D,19901130,000000,1.79886,1.82125,1.7841,1.8141,14016986.115795,0
+AMGN.US,D,19901203,000000,1.82937,1.8362,1.70891,1.73159,37591017.006549,0
+AMGN.US,D,19901204,000000,1.72397,1.79162,1.71654,1.76923,31462987.84411,0
+AMGN.US,D,19901205,000000,1.76923,1.7841,1.74655,1.74655,27076679.014277,0
+AMGN.US,D,19901206,000000,1.76141,1.76923,1.67166,1.67928,47737167.896233,0
+AMGN.US,D,19901207,000000,1.68662,1.69395,1.62649,1.69395,25017987.035724,0
+AMGN.US,D,19901210,000000,1.70158,1.76923,1.69395,1.76923,18841936.670459,0
+AMGN.US,D,19901211,000000,1.7841,1.82125,1.77647,1.79886,15089555.790287,0
+AMGN.US,D,19901212,000000,1.7841,1.79162,1.70158,1.70158,19667970.910562,0
+AMGN.US,D,19901213,000000,1.72397,1.8141,1.71654,1.76141,22933690.908706,0
+AMGN.US,D,19901214,000000,1.73892,1.85146,1.72397,1.85146,37421322.656392,0
+AMGN.US,D,19901217,000000,1.85146,1.9415,1.84423,1.92654,39688123.901733,0
+AMGN.US,D,19901218,000000,1.94884,1.98638,1.93397,1.97915,30310379.763127,0
+AMGN.US,D,19901219,000000,1.97915,1.98638,1.90377,1.9415,20423569.961919,0
+AMGN.US,D,19901220,000000,1.93397,1.9415,1.90377,1.91187,17798186.877375,0
+AMGN.US,D,19901221,000000,1.93397,1.94884,1.91187,1.93397,14343558.933862,0
+AMGN.US,D,19901224,000000,1.9415,1.9415,1.91892,1.93397,2641388.1065234,0
+AMGN.US,D,19901226,000000,1.93397,1.93397,1.889,1.90377,9358536.6802911,0
+AMGN.US,D,19901227,000000,1.91187,1.91187,1.84423,1.889,18637026.771563,0
+AMGN.US,D,19901228,000000,1.87424,1.91892,1.87424,1.91187,12259260.761213,0
+AMGN.US,D,19901231,000000,1.91187,1.9415,1.89683,1.9415,11356387.482509,0
+AMGN.US,D,19910102,000000,1.93397,2.01649,1.91892,1.9941,26641245.862679,0
+AMGN.US,D,19910103,000000,1.98638,2.00143,1.87424,1.88127,23266666.553817,0
+AMGN.US,D,19910104,000000,1.88127,1.89683,1.84423,1.87424,21697837.893628,0
+AMGN.US,D,19910107,000000,1.85927,1.86623,1.80678,1.80678,20276291.643311,0
+AMGN.US,D,19910108,000000,1.80678,1.84423,1.76141,1.8362,32862125.222592,0
+AMGN.US,D,19910109,000000,1.85927,1.91892,1.8141,1.82125,36700949.381932,0
+AMGN.US,D,19910110,000000,1.85927,1.90377,1.8362,1.889,18249625.05095,0
+AMGN.US,D,19910111,000000,1.88127,1.92654,1.87424,1.88127,12489786.059546,0
+AMGN.US,D,19910114,000000,1.84423,1.88127,1.84423,1.86623,15224022.317913,0
+AMGN.US,D,19910115,000000,1.85927,1.89683,1.85927,1.88127,14801404.025745,0
+AMGN.US,D,19910116,000000,1.89683,1.97915,1.89683,1.95666,28264503.666817,0
+AMGN.US,D,19910117,000000,2.06909,2.07642,1.9941,2.04632,36073420.168051,0
+AMGN.US,D,19910118,000000,2.02402,2.06127,2.00876,2.05423,13354241.353174,0
+AMGN.US,D,19910121,000000,2.05423,2.19629,2.04632,2.18143,29954992.177731,0
+AMGN.US,D,19910122,000000,2.18876,2.18876,2.12149,2.14388,18515358.738312,0
+AMGN.US,D,19910123,000000,2.12884,2.22641,2.12884,2.21135,23209033.950715,0
+AMGN.US,D,19910124,000000,2.23393,2.30893,2.23393,2.25633,26932599.040743,0
+AMGN.US,D,19910125,000000,2.25633,2.28623,2.23393,2.25633,21576179.065721,0
+AMGN.US,D,19910128,000000,2.24126,2.27147,2.24126,2.24869,12144004.760349,0
+AMGN.US,D,19910129,000000,2.25633,2.30893,2.24126,2.30893,15729895.772335,0
+AMGN.US,D,19910130,000000,2.30893,2.30893,2.21135,2.30893,40626220.911702,0
+AMGN.US,D,19910131,000000,2.3013,2.33864,2.2789,2.3013,15621036.461619,0
+AMGN.US,D,19910201,000000,2.30893,2.38391,2.27147,2.37618,16472688.146789,0
+AMGN.US,D,19910204,000000,2.37618,2.50348,2.36875,2.48099,24745846.430054,0
+AMGN.US,D,19910205,000000,2.49605,2.62374,2.48872,2.59373,39912242.281759,0
+AMGN.US,D,19910206,000000,2.5861,2.67594,2.57104,2.59373,189283790.29093,0
+AMGN.US,D,19910207,000000,2.59373,2.63097,2.48872,2.50348,53807568.54683,0
+AMGN.US,D,19910208,000000,2.36123,2.48099,2.3538,2.46622,63784028.154805,0
+AMGN.US,D,19910211,000000,2.43602,2.44395,2.37618,2.42908,55712574.265652,0
+AMGN.US,D,19910212,000000,2.42908,2.48099,2.41382,2.44395,31309306.698459,0
+AMGN.US,D,19910213,000000,2.45128,2.54855,2.43602,2.53369,17510031.021569,0
+AMGN.US,D,19910214,000000,2.55627,2.60887,2.55627,2.59373,49411651.385168,0
+AMGN.US,D,19910215,000000,2.60097,2.66128,2.60097,2.65356,32798089.792445,0
+AMGN.US,D,19910219,000000,2.63097,2.69101,2.63097,2.69101,38042457.225756,0
+AMGN.US,D,19910220,000000,2.68376,2.78114,2.68376,2.77362,25085221.833761,0
+AMGN.US,D,19910221,000000,2.79611,2.98323,2.78114,2.98323,57499113.364746,0
+AMGN.US,D,19910222,000000,3.03583,3.29081,3.03583,3.17839,76757269.591594,0
+AMGN.US,D,19910225,000000,3.2083,3.25337,3.02077,3.08834,46760647.787106,0
+AMGN.US,D,19910226,000000,3.04366,3.08834,3.00583,3.04366,39009366.957423,0
+AMGN.US,D,19910227,000000,3.00583,3.03583,2.85624,2.91548,95743279.075875,0
+AMGN.US,D,19910228,000000,2.90874,2.93103,2.78114,2.84831,60723214.987108,0
+AMGN.US,D,19910301,000000,2.81839,2.99086,2.81116,2.96847,44253732.345103,0
+AMGN.US,D,19910304,000000,2.9983,3.07337,2.98323,3.0286,22741595.86924,0
+AMGN.US,D,19910305,000000,3.03583,3.17839,2.99086,3.15589,28149241.529059,0
+AMGN.US,D,19910306,000000,3.76324,3.7783,3.16302,3.53055,65567367.886009,0
+AMGN.US,D,19910307,000000,3.56848,4.07805,3.56848,4.03288,83509624.508759,0
+AMGN.US,D,19910308,000000,4.05538,4.06301,3.87519,3.94294,52539699.350902,0
+AMGN.US,D,19910311,000000,3.89786,3.92016,3.82287,3.86022,23529207.010186,0
+AMGN.US,D,19910312,000000,3.79267,3.81564,3.6204,3.65813,30934710.631932,0
+AMGN.US,D,19910313,000000,3.65061,3.86825,3.62822,3.83803,34936822.223122,0
+AMGN.US,D,19910314,000000,3.96552,4.01802,3.87519,3.90549,22930484.381105,0
+AMGN.US,D,19910315,000000,3.89786,3.94294,3.76324,3.81564,13655194.68054,0
+AMGN.US,D,19910318,000000,3.76324,3.79267,3.71074,3.77037,12627455.023511,0
+AMGN.US,D,19910319,000000,3.70311,3.93541,3.67329,3.86022,24505718.936786,0
+AMGN.US,D,19910320,000000,3.89033,3.93541,3.86022,3.90549,13319018.644723,0
+AMGN.US,D,19910321,000000,3.94294,3.99554,3.7783,3.81564,26557998.882953,0
+AMGN.US,D,19910322,000000,3.79267,3.85309,3.74046,3.74817,17244292.220126,0
+AMGN.US,D,19910325,000000,3.86022,3.96552,3.80762,3.95799,15451343.134278,0
+AMGN.US,D,19910326,000000,4.00287,4.08529,3.97286,4.06301,24982770.464168,0
+AMGN.US,D,19910327,000000,4.08529,4.16037,4.07805,4.13066,26884575.792284,0
+AMGN.US,D,19910328,000000,4.14552,4.16037,4.07014,4.10045,11967909.628781,0
+AMGN.US,D,19910401,000000,4.07014,4.09291,3.99554,4.01802,12547418.66265,0
+AMGN.US,D,19910402,000000,4.06301,4.12254,4.03288,4.10798,16286984.683393,0
+AMGN.US,D,19910403,000000,4.16037,4.1678,4.05538,4.07014,9505811.9304523,0
+AMGN.US,D,19910404,000000,4.08529,4.16037,3.99554,4.09291,16415057.589318,0
+AMGN.US,D,19910405,000000,4.15266,4.17513,4.05538,4.05538,16491892.536657,0
+AMGN.US,D,19910408,000000,4.05538,4.07805,3.95799,4.01802,19235741.218117,0
+AMGN.US,D,19910409,000000,4.01802,4.01802,3.91312,3.95046,11433229.589559,0
+AMGN.US,D,19910410,000000,3.95046,4.01802,3.85309,3.883,21646613.231648,0
+AMGN.US,D,19910411,000000,3.99554,4.06301,3.97286,4.06301,33688155.371431,0
+AMGN.US,D,19910412,000000,4.10798,4.1678,4.07014,4.1678,20196249.145555,0
+AMGN.US,D,19910415,000000,4.18316,4.1902,4.09291,4.12254,13648795.944759,0
+AMGN.US,D,19910416,000000,4.08529,4.18316,4.07805,4.1678,9131213.8182947,0
+AMGN.US,D,19910417,000000,4.1902,4.22765,4.10798,4.12254,13309416.449789,0
+AMGN.US,D,19910418,000000,4.09291,4.09291,3.98781,4.03288,17897435.810628,0
+AMGN.US,D,19910419,000000,3.95799,4.01011,3.92779,3.98058,12733107.806626,0
+AMGN.US,D,19910422,000000,3.95046,4.1678,3.89033,4.1377,28296516.77922,0
+AMGN.US,D,19910423,000000,4.17513,4.25023,4.11521,4.13066,24060682.567438,0
+AMGN.US,D,19910424,000000,4.12254,4.21268,4.12254,4.18316,13613579.373204,0
+AMGN.US,D,19910425,000000,4.18316,4.20526,4.1377,4.19783,13757653.209844,0
+AMGN.US,D,19910426,000000,4.15266,4.21268,4.09291,4.18316,13594366.80081,0
+AMGN.US,D,19910429,000000,4.22765,4.23547,4.08529,4.11521,14570879.750227,0
+AMGN.US,D,19910430,000000,4.04794,4.08529,3.83803,3.95799,45998647.954334,0
+AMGN.US,D,19910501,000000,3.95799,4.14552,3.94294,4.04041,20381943.40361,0
+AMGN.US,D,19910502,000000,4.2427,4.28025,4.12254,4.17513,53954840.728545,0
+AMGN.US,D,19910503,000000,4.16037,4.1902,4.10798,4.15266,19331792.829112,0
+AMGN.US,D,19910506,000000,4.06301,4.10798,3.96552,4.06301,19821650.010582,0
+AMGN.US,D,19910507,000000,4.04794,4.12254,3.96552,3.98781,17577268.888052,0
+AMGN.US,D,19910508,000000,3.96552,3.99554,3.90549,3.95799,17602880.196227,0
+AMGN.US,D,19910509,000000,4.01011,4.07805,3.92016,4.04041,10082116.482353,0
+AMGN.US,D,19910510,000000,4.04794,4.07805,3.92016,3.94294,11506863.123376,0
+AMGN.US,D,19910513,000000,3.94294,3.94294,3.74817,3.79267,41817249.023397,0
+AMGN.US,D,19910514,000000,3.71807,3.74817,3.62822,3.68053,41132084.137965,0
+AMGN.US,D,19910515,000000,3.63555,3.71807,3.5458,3.6204,44705169.495863,0
+AMGN.US,D,19910516,000000,3.65813,3.73313,3.64298,3.73313,20225058.798803,0
+AMGN.US,D,19910517,000000,3.71807,3.85309,3.68825,3.83031,21073512.138901,0
+AMGN.US,D,19910520,000000,3.80069,3.883,3.7783,3.83031,14173873.789048,0
+AMGN.US,D,19910521,000000,3.86022,3.883,3.83031,3.86022,13539937.65686,0
+AMGN.US,D,19910522,000000,3.87519,3.89033,3.77037,3.80069,23644469.147945,0
+AMGN.US,D,19910523,000000,3.79267,3.92016,3.79267,3.89033,18006291.030081,0
+AMGN.US,D,19910524,000000,3.89033,3.93541,3.89033,3.92016,8676576.2768288,0
+AMGN.US,D,19910528,000000,3.93541,4.05538,3.92779,4.05538,15169599.310858,0
+AMGN.US,D,19910529,000000,4.09291,4.15266,4.04794,4.09291,19059644.040916,0
+AMGN.US,D,19910530,000000,4.04794,4.06301,3.93541,3.95799,29064921.484666,0
+AMGN.US,D,19910531,000000,3.95799,3.98058,3.76324,3.81564,43997597.784227,0
+AMGN.US,D,19910603,000000,3.83031,3.86022,3.7783,3.79267,15701078.959375,0
+AMGN.US,D,19910604,000000,3.76324,3.83031,3.73313,3.82287,10619998.957913,0
+AMGN.US,D,19910605,000000,3.85309,3.85309,3.79267,3.80069,3912462.8072366,0
+AMGN.US,D,19910606,000000,3.80762,3.80762,3.64298,3.65813,25824814.840327,0
+AMGN.US,D,19910607,000000,3.61307,3.68825,3.59068,3.68053,19421442.635881,0
+AMGN.US,D,19910610,000000,3.62822,3.76324,3.62822,3.74817,9192046.812104,0
+AMGN.US,D,19910611,000000,3.75541,3.79267,3.71074,3.7255,9467393.9453749,0
+AMGN.US,D,19910612,000000,3.68825,3.71074,3.58325,3.61307,18691453.869882,0
+AMGN.US,D,19910613,000000,3.64298,3.68053,3.51568,3.59068,24268793.879857,0
+AMGN.US,D,19910614,000000,3.6204,3.71807,3.60564,3.68825,16062868.348998,0
+AMGN.US,D,19910617,000000,3.74817,3.79267,3.68825,3.71074,9819575.003169,0
+AMGN.US,D,19910618,000000,3.69558,3.7255,3.66547,3.66547,10421495.977323,0
+AMGN.US,D,19910619,000000,3.63555,3.65813,3.60564,3.6204,12630660.528297,0
+AMGN.US,D,19910620,000000,3.59068,3.68825,3.59068,3.67329,7520766.7823219,0
+AMGN.US,D,19910621,000000,3.68825,3.71807,3.66547,3.67329,3781192.5790527,0
+AMGN.US,D,19910624,000000,3.63555,3.66547,3.56056,3.56056,7261430.8079234,0
+AMGN.US,D,19910625,000000,3.60564,3.62822,3.40326,3.40326,26545196.297314,0
+AMGN.US,D,19910626,000000,3.40326,3.46329,3.32827,3.45536,50055189.712289,0
+AMGN.US,D,19910627,000000,3.5458,3.70311,3.51568,3.68053,28811993.451391,0
+AMGN.US,D,19910628,000000,3.67329,3.68825,3.60564,3.68053,14772588.235601,0
+AMGN.US,D,19910701,000000,3.61307,3.68825,3.60564,3.65813,12976439.781863,0
+AMGN.US,D,19910702,000000,3.60564,3.65813,3.59068,3.62822,7783306.215874,0
+AMGN.US,D,19910703,000000,3.6204,3.63555,3.57552,3.58325,7853740.3818011,0
+AMGN.US,D,19910705,000000,3.57552,3.63555,3.57552,3.62822,3025595.5733255,0
+AMGN.US,D,19910708,000000,3.60564,3.82287,3.58325,3.80762,24134322.238151,0
+AMGN.US,D,19910709,000000,3.86825,3.87519,3.79267,3.81564,16818464.331909,0
+AMGN.US,D,19910710,000000,3.82287,3.92016,3.82287,3.883,21070308.679747,0
+AMGN.US,D,19910711,000000,3.90549,3.92779,3.86022,3.92779,11580505.862536,0
+AMGN.US,D,19910712,000000,3.98058,3.98781,3.91312,3.98781,14500443.538667,0
+AMGN.US,D,19910715,000000,4.04041,4.12254,3.99554,4.10045,20202651.972598,0
+AMGN.US,D,19910716,000000,4.13066,4.15266,4.07805,4.08529,16741623.247675,0
+AMGN.US,D,19910717,000000,4.04041,4.13066,4.00287,4.12254,17964672.654298,0
+AMGN.US,D,19910718,000000,4.18316,4.21268,4.1678,4.20526,28664710.018703,0
+AMGN.US,D,19910719,000000,4.32542,4.34008,4.28025,4.32542,38945335.61854,0
+AMGN.US,D,19910722,000000,4.29511,4.34008,4.27272,4.33275,11615722.434091,0
+AMGN.US,D,19910723,000000,4.33275,4.46024,4.33275,4.41517,25165268.42278,0
+AMGN.US,D,19910724,000000,4.4226,4.4752,4.32542,4.35532,21326441.194993,0
+AMGN.US,D,19910725,000000,4.35532,4.37762,4.26528,4.30292,14449217.853871,0
+AMGN.US,D,19910726,000000,4.30292,4.43003,4.26528,4.39287,16571934.011598,0
+AMGN.US,D,19910729,000000,4.43003,4.52769,4.36286,4.52027,10354258.110838,0
+AMGN.US,D,19910730,000000,4.56524,4.67758,4.52027,4.65509,26830143.579888,0
+AMGN.US,D,19910731,000000,4.66243,4.68511,4.55028,4.62489,18889956.85047,0
+AMGN.US,D,19910801,000000,4.6328,4.6328,4.51274,4.56524,19940112.539047,0
+AMGN.US,D,19910802,000000,4.63974,4.63974,4.55028,4.5799,9192046.812104,0
+AMGN.US,D,19910805,000000,4.55028,4.56524,4.46747,4.53552,10610397.785794,0
+AMGN.US,D,19910806,000000,4.52769,4.55028,4.43774,4.46024,16059664.889845,0
+AMGN.US,D,19910807,000000,4.48272,4.54246,4.44508,4.52769,12982844.654538,0
+AMGN.US,D,19910808,000000,4.52769,4.58783,4.52027,4.5799,7523969.2186596,0
+AMGN.US,D,19910809,000000,4.57286,4.62489,4.55028,4.56524,5791852.103805,0
+AMGN.US,D,19910812,000000,4.55752,4.5799,4.49768,4.57286,8583725.0565381,0
+AMGN.US,D,19910813,000000,4.58783,4.69254,4.5799,4.66243,14625309.916992,0
+AMGN.US,D,19910814,000000,4.70006,4.72265,4.65509,4.67758,13629585.417997,0
+AMGN.US,D,19910815,000000,4.67758,4.67758,4.5799,4.58783,13319018.644723,0
+AMGN.US,D,19910816,000000,4.55752,4.58783,4.51274,4.55752,6739551.3087096,0
+AMGN.US,D,19910819,000000,4.33275,4.51274,4.31055,4.4752,33800222.232562,0
+AMGN.US,D,19910820,000000,4.52769,4.55752,4.48272,4.55028,14305140.948785,0
+AMGN.US,D,19910821,000000,4.63974,4.76,4.54246,4.76,25312543.672941,0
+AMGN.US,D,19910822,000000,4.76752,4.8126,4.70759,4.72265,11884666.740319,0
+AMGN.US,D,19910823,000000,4.70759,4.78962,4.67758,4.70006,10149351.28039,0
+AMGN.US,D,19910826,000000,4.69254,4.78962,4.66986,4.78288,5561331.9195503,0
+AMGN.US,D,19910827,000000,4.76,4.83498,4.72265,4.83498,16011643.687017,0
+AMGN.US,D,19910828,000000,4.84232,5.08967,4.82746,5.08224,23711698.831903,0
+AMGN.US,D,19910829,000000,5.10464,5.11989,4.95475,4.97744,21611396.660092,0
+AMGN.US,D,19910830,000000,4.97744,5.02261,4.9397,4.99229,8900694.6568557,0
+AMGN.US,D,19910903,000000,5.02261,5.02261,4.91007,4.91007,12105580.638377,0
+AMGN.US,D,19910904,000000,4.90234,4.9175,4.83498,4.89511,10283822.922095,0
+AMGN.US,D,19910905,000000,4.8872,5.00755,4.8872,4.94762,9793963.6949946,0
+AMGN.US,D,19910906,000000,4.95475,4.95475,4.85737,4.92464,9861199.5158475,0
+AMGN.US,D,19910909,000000,4.93247,5.08967,4.88006,5.08967,9707519.393011,0
+AMGN.US,D,19910910,000000,5.14237,5.20231,4.99229,5.00755,21310430.03612,0
+AMGN.US,D,19910911,000000,5.20231,5.26976,5.03736,5.20994,26695670.915366,0
+AMGN.US,D,19910912,000000,5.31493,5.43421,5.24748,5.43421,28194062.34118,0
+AMGN.US,D,19910913,000000,5.43421,5.47978,5.20231,5.20994,31767145.653446,0
+AMGN.US,D,19910916,000000,5.29245,5.33733,5.20231,5.24748,15650919.048664,0
+AMGN.US,D,19910917,000000,5.33733,5.33733,5.15724,5.16486,15266712.604678,0
+AMGN.US,D,19910918,000000,5.17981,5.23241,5.10464,5.17981,12490853.879266,0
+AMGN.US,D,19910919,000000,5.24748,5.36705,5.20231,5.33733,12321160.551924,0
+AMGN.US,D,19910920,000000,5.43421,5.47978,5.29245,5.45709,15643444.31064,0
+AMGN.US,D,19910923,000000,5.33733,5.36705,5.15724,5.3298,16133306.606189,0
+AMGN.US,D,19910924,000000,5.33733,5.38983,5.12741,5.23241,18198398.343337,0
+AMGN.US,D,19910925,000000,5.31493,5.33733,5.24748,5.26976,8340397.1725644,0
+AMGN.US,D,19910926,000000,5.24748,5.24748,5.10464,5.17981,7904966.0665975,0
+AMGN.US,D,19910927,000000,5.24748,5.31493,5.01489,5.10464,13541004.453762,0
+AMGN.US,D,19910930,000000,5.08224,5.28463,5.03736,5.17981,7210197.9634163,0
+AMGN.US,D,19911001,000000,5.24748,5.26976,5.10464,5.24748,8221932.5984677,0
+AMGN.US,D,19911002,000000,5.20231,5.29245,5.15724,5.22508,6153640.4706121,0
+AMGN.US,D,19911003,000000,5.20231,5.22508,4.9397,5.01489,19735202.64015,0
+AMGN.US,D,19911004,000000,5.01489,5.10464,4.89511,4.95475,15263513.236787,0
+AMGN.US,D,19911007,000000,4.82746,5.17981,4.78288,5.14237,30826920.16375,0
+AMGN.US,D,19911008,000000,5.12741,5.26976,5.08224,5.22508,14751244.115034,0
+AMGN.US,D,19911009,000000,5.22508,5.24748,5.12741,5.17981,8241145.1708619,0
+AMGN.US,D,19911010,000000,5.17981,5.24748,5.10464,5.22508,6243290.277381,0
+AMGN.US,D,19911011,000000,5.26976,5.33733,5.22508,5.29245,6798250.7087148,0
+AMGN.US,D,19911014,000000,5.33733,5.50178,5.31493,5.50178,14036200.733821,0
+AMGN.US,D,19911015,000000,5.57705,5.80946,5.55477,5.78686,23357379.066225,0
+AMGN.US,D,19911016,000000,5.80946,5.90684,5.74932,5.87681,12789673.612827,0
+AMGN.US,D,19911017,000000,5.83204,5.87681,5.71169,5.82421,16844081.776979,0
+AMGN.US,D,19911018,000000,5.87681,5.87681,5.53228,5.64451,32894139.35781,0
+AMGN.US,D,19911021,000000,5.68969,5.71169,5.59924,5.63718,11983912.605126,0
+AMGN.US,D,19911022,000000,5.68969,5.80946,5.667,5.76419,10674422.987783,0
+AMGN.US,D,19911023,000000,5.80946,5.952,5.80946,5.90684,12291282.056141,0
+AMGN.US,D,19911024,000000,5.85462,5.85462,5.59924,5.72693,14564479.991631,0
+AMGN.US,D,19911025,000000,5.68969,5.71169,5.50178,5.53228,15011652.000414,0
+AMGN.US,D,19911028,000000,5.59924,5.64451,5.47978,5.49473,11868656.604262,0
+AMGN.US,D,19911029,000000,5.50178,5.57705,5.33733,5.57705,20635945.393498,0
+AMGN.US,D,19911030,000000,5.62213,5.74199,5.57705,5.667,14592223.870793,0
+AMGN.US,D,19911031,000000,5.68969,5.68969,5.53228,5.62213,9442843.2972075,0
+AMGN.US,D,19911101,000000,5.64451,5.68969,5.43421,5.45709,12944420.532566,0
+AMGN.US,D,19911104,000000,5.45709,5.45709,5.24748,5.31493,16143973.552393,0
+AMGN.US,D,19911105,000000,5.29245,5.43421,5.29245,5.36705,10198442.348566,0
+AMGN.US,D,19911106,000000,5.33733,5.37487,5.24748,5.29245,10569837.00157,0
+AMGN.US,D,19911107,000000,5.26976,5.26976,5.17981,5.20231,14499376.741766,0
+AMGN.US,D,19911108,000000,5.24748,5.43421,5.20231,5.38983,19834458.733117,0
+AMGN.US,D,19911111,000000,5.38983,5.57705,5.31493,5.53228,10656289.486081,0
+AMGN.US,D,19911112,000000,5.57705,5.62213,5.53942,5.5619,14361701.640906,0
+AMGN.US,D,19911113,000000,5.43421,5.55477,5.39686,5.51683,14780055.813914,0
+AMGN.US,D,19911114,000000,5.53228,5.57705,5.36705,5.38983,15170664.062128,0
+AMGN.US,D,19911115,000000,5.31493,5.33733,4.85024,4.87233,38874898.384165,0
+AMGN.US,D,19911118,000000,4.87233,5.20231,4.85024,5.15724,37849289.252493,0
+AMGN.US,D,19911119,000000,5.10464,5.26976,4.9175,5.26976,21093790.48538,0
+AMGN.US,D,19911120,000000,5.31493,5.38983,5.22508,5.31493,18393702.978853,0
+AMGN.US,D,19911121,000000,5.26976,5.31493,5.17981,5.22508,10975386.543308,0
+AMGN.US,D,19911122,000000,5.15724,5.20231,5.08224,5.17981,18694659.374666,0
+AMGN.US,D,19911125,000000,5.12741,5.22508,5.10464,5.12741,8917773.6354459,0
+AMGN.US,D,19911126,000000,5.15724,5.20231,5.06005,5.20231,12554886.240964,0
+AMGN.US,D,19911127,000000,5.20231,5.22508,5.10464,5.22508,6798250.7087148,0
+AMGN.US,D,19911129,000000,5.20231,5.31493,5.17981,5.24748,4616835.1509833,0
+AMGN.US,D,19911202,000000,5.26976,5.59924,5.20231,5.59924,18326463.066736,0
+AMGN.US,D,19911203,000000,5.59924,5.59924,5.41182,5.41182,14339295.837517,0
+AMGN.US,D,19911204,000000,5.47978,5.53228,5.43421,5.53228,17167450.113076,0
+AMGN.US,D,19911205,000000,5.47978,5.667,5.47978,5.60727,13811014.534075,0
+AMGN.US,D,19911206,000000,5.64451,5.83204,5.64451,5.83204,22903808.321661,0
+AMGN.US,D,19911209,000000,5.83204,5.99688,5.80946,5.83204,15341418.049476,0
+AMGN.US,D,19911210,000000,5.71169,5.90684,5.71169,5.80946,10004211.669664,0
+AMGN.US,D,19911211,000000,5.87681,5.90684,5.667,5.71169,12374526.990236,0
+AMGN.US,D,19911212,000000,5.76419,5.80946,5.71169,5.74932,6052256.9207373,0
+AMGN.US,D,19911213,000000,5.74199,5.87681,5.74199,5.86958,10497271.287472,0
+AMGN.US,D,19911216,000000,5.83204,5.92922,5.83204,5.83204,7671243.4460051,0
+AMGN.US,D,19911217,000000,5.68969,5.68969,5.50178,5.667,21293363.331319,0
+AMGN.US,D,19911218,000000,5.57705,5.62213,5.45709,5.55477,13324355.697681,0
+AMGN.US,D,19911219,000000,5.45709,5.53228,5.43421,5.45709,9051173.3661705,0
+AMGN.US,D,19911220,000000,5.667,5.76419,5.59924,5.64451,21606058.584319,0
+AMGN.US,D,19911223,000000,5.64451,5.70464,5.59924,5.667,11802494.740022,0
+AMGN.US,D,19911224,000000,5.68969,5.80946,5.68969,5.71169,11199506.968966,0
+AMGN.US,D,19911226,000000,5.71169,5.952,5.71169,5.92922,12695756.61845,0
+AMGN.US,D,19911227,000000,5.97429,6.20659,5.97429,6.13913,22173826.715372,0
+AMGN.US,D,19911230,000000,6.25166,6.51408,6.22937,6.49893,23235718.192685,0
+AMGN.US,D,19911231,000000,6.67902,7.12113,6.60382,7.09893,80123306.342711,0
+AMGN.US,D,19920102,000000,6.74627,7.00146,6.7239,7.00146,34388260.527569,0
+AMGN.US,D,19920103,000000,7.00146,7.05377,6.83632,7.00146,13583695.763343,0
+AMGN.US,D,19920106,000000,7.00146,7.00146,6.76877,6.91152,15417193.359624,0
+AMGN.US,D,19920107,000000,6.76877,6.93379,6.7239,6.89636,13837695.707599,0
+AMGN.US,D,19920108,000000,6.83632,7.07605,6.79125,6.99383,17226145.421818,0
+AMGN.US,D,19920109,000000,7.03118,7.14381,6.95599,7.03118,17308323.55901,0
+AMGN.US,D,19920110,000000,6.97877,7.09893,6.81384,7.09893,18043646.30952,0
+AMGN.US,D,19920113,000000,7.09893,7.33152,7.07605,7.18887,18786436.638344,0
+AMGN.US,D,19920114,000000,7.21117,7.30855,7.09893,7.26348,11331841.948421,0
+AMGN.US,D,19920115,000000,7.21117,7.271,6.76877,6.83632,28236751.605129,0
+AMGN.US,D,19920116,000000,6.76877,6.76877,6.37153,6.43156,47301737.813082,0
+AMGN.US,D,19920117,000000,6.37153,6.62681,6.37153,6.55935,18276301.110394,0
+AMGN.US,D,19920120,000000,6.55935,6.58163,6.32684,6.34914,12764066.395915,0
+AMGN.US,D,19920121,000000,6.34914,6.39392,6.18439,6.20659,21505734.671636,0
+AMGN.US,D,19920122,000000,6.20659,6.65642,6.20659,6.65642,19241074.17981,0
+AMGN.US,D,19920123,000000,6.86644,6.88892,6.49179,6.62681,18379824.390968,0
+AMGN.US,D,19920124,000000,6.62681,6.7017,6.53646,6.58163,12614654.483504,0
+AMGN.US,D,19920127,000000,6.53646,6.58163,6.25166,6.28148,13745912.307027,0
+AMGN.US,D,19920128,000000,6.30407,6.43909,6.18439,6.30407,21501468.506843,0
+AMGN.US,D,19920129,000000,6.30407,6.58163,6.28148,6.32684,15035128.691968,0
+AMGN.US,D,19920130,000000,6.37153,6.74627,6.30407,6.7239,14420403.086543,0
+AMGN.US,D,19920131,000000,6.49179,6.62681,6.34914,6.60382,22174888.398195,0
+AMGN.US,D,19920203,000000,6.60382,6.7239,6.4165,6.53646,12599707.053086,0
+AMGN.US,D,19920204,000000,6.7017,6.74627,6.49179,6.65642,22006270.050283,0
+AMGN.US,D,19920205,000000,6.67902,6.76877,6.58163,6.61898,13694686.62223,0
+AMGN.US,D,19920206,000000,6.65642,6.67902,6.46157,6.51408,10750196.252299,0
+AMGN.US,D,19920207,000000,6.53646,6.60382,6.34914,6.35647,19407569.162076,0
+AMGN.US,D,19920210,000000,6.30407,6.30407,6.06443,6.20659,29261294.962715,0
+AMGN.US,D,19920211,000000,6.22937,6.25166,6.04224,6.08663,20262417.146691,0
+AMGN.US,D,19920212,000000,6.13913,6.39392,6.06443,6.38678,13993512.492687,0
+AMGN.US,D,19920213,000000,6.39392,6.43909,6.16182,6.25166,13206962.01175,0
+AMGN.US,D,19920214,000000,6.18439,6.22937,6.11655,6.11655,9169634.8718197,0
+AMGN.US,D,19920218,000000,6.11655,6.11655,5.74199,5.83204,23395801.142565,0
+AMGN.US,D,19920219,000000,5.74199,5.97429,5.667,5.90684,37093687.132687,0
+AMGN.US,D,19920220,000000,5.97429,6.08663,5.92922,6.04224,15140781.475084,0
+AMGN.US,D,19920221,000000,5.99688,6.04224,5.83204,5.90684,15920921.969266,0
+AMGN.US,D,19920224,000000,5.87681,6.01927,5.78686,5.87681,11279545.375459,0
+AMGN.US,D,19920225,000000,5.92922,5.99688,5.74199,5.952,16420388.505382,0
+AMGN.US,D,19920226,000000,6.06443,6.28148,6.01927,6.24404,15887845.12841,0
+AMGN.US,D,19920227,000000,6.32684,6.39392,6.16182,6.16915,15651985.845566,0
+AMGN.US,D,19920228,000000,6.18439,6.22937,5.99688,6.11655,11177095.028682,0
+AMGN.US,D,19920302,000000,6.13913,6.28148,6.13913,6.25166,7923113.8877213,0
+AMGN.US,D,19920303,000000,6.28148,6.32684,6.16182,6.19935,12721373.040704,0
+AMGN.US,D,19920304,000000,6.18439,6.22937,5.98182,6.01927,7959396.2333632,0
+AMGN.US,D,19920305,000000,5.99688,5.99688,5.76419,5.8469,13107711.032862,0
+AMGN.US,D,19920306,000000,5.85462,5.90684,5.64451,5.71169,28556925.687416,0
+AMGN.US,D,19920309,000000,5.74199,5.85462,5.68969,5.83204,6551723.4568509,0
+AMGN.US,D,19920310,000000,5.92922,6.13913,5.87681,6.12447,17783240.469772,0
+AMGN.US,D,19920311,000000,6.08663,6.28148,5.99688,6.01927,25124708.661373,0
+AMGN.US,D,19920312,000000,5.952,6.04224,5.87681,5.90684,12685087.626614,0
+AMGN.US,D,19920313,000000,5.952,6.01927,5.85462,6.01927,7842003.5702476,0
+AMGN.US,D,19920316,000000,5.952,6.01927,5.87681,5.97429,5876162.8119847,0
+AMGN.US,D,19920317,000000,5.97429,6.11655,5.952,6.04224,4776917.0780476,0
+AMGN.US,D,19920318,000000,6.08663,6.16182,5.90684,6.06443,7903903.3609588,0
+AMGN.US,D,19920319,000000,6.04224,6.04224,5.952,5.98182,6456734.5514931,0
+AMGN.US,D,19920320,000000,5.952,5.99688,5.85462,5.86958,9503675.2682009,0
+AMGN.US,D,19920323,000000,5.85462,5.952,5.76419,5.93685,10929490.751758,0
+AMGN.US,D,19920324,000000,5.952,6.01927,5.80946,5.90684,13871847.527885,0
+AMGN.US,D,19920325,000000,5.90684,5.99688,5.83204,5.97429,6964738.5312702,0
+AMGN.US,D,19920326,000000,5.952,5.99688,5.80946,5.85462,8140824.3266256,0
+AMGN.US,D,19920327,000000,5.78686,5.83204,5.62213,5.76419,21002005.039177,0
+AMGN.US,D,19920330,000000,5.76419,5.87681,5.667,5.8469,15369168.065534,0
+AMGN.US,D,19920331,000000,5.90684,5.97429,5.74199,5.85462,18710668.487907,0
+AMGN.US,D,19920401,000000,5.76419,5.85462,5.71169,5.83204,13359579.428947,0
+AMGN.US,D,19920402,000000,5.78686,5.80946,5.55477,5.57705,34298617.880511,0
+AMGN.US,D,19920403,000000,5.55477,5.64451,5.41182,5.62213,28358417.592747,0
+AMGN.US,D,19920406,000000,5.62213,5.71169,5.59924,5.667,11063968.530359,0
+AMGN.US,D,19920407,000000,5.667,5.71169,5.41182,5.49473,20464120.517985,0
+AMGN.US,D,19920408,000000,5.43421,5.47195,5.15724,5.36705,35757515.319004,0
+AMGN.US,D,19920409,000000,5.41182,5.62213,5.33733,5.60727,20830182.209295,0
+AMGN.US,D,19920410,000000,5.68969,5.71169,5.43421,5.53228,20442774.351787,0
+AMGN.US,D,19920413,000000,5.55477,5.64451,5.50178,5.62213,6268904.6540028,0
+AMGN.US,D,19920414,000000,5.667,5.83204,5.59924,5.71169,12192024.94036,0
+AMGN.US,D,19920415,000000,5.76419,5.76419,5.53228,5.5619,13036202.910322,0
+AMGN.US,D,19920416,000000,5.50178,5.55477,5.24748,5.33733,20158894.888932,0
+AMGN.US,D,19920420,000000,5.31493,5.31493,4.87233,5.10464,31657224.659907,0
+AMGN.US,D,19920421,000000,5.22508,5.43421,5.17981,5.37487,26406452.353921,0
+AMGN.US,D,19920422,000000,4.96238,5.36705,4.9175,5.15724,37380773.123142,0
+AMGN.US,D,19920423,000000,5.22508,5.31493,4.82746,4.96238,35391456.696141,0
+AMGN.US,D,19920424,000000,4.96238,5.01489,4.78288,4.83498,27333873.212345,0
+AMGN.US,D,19920427,000000,4.82746,4.96238,4.80497,4.82746,13962561.063108,0
+AMGN.US,D,19920428,000000,4.85024,4.85024,4.61773,4.68511,25147123.670103,0
+AMGN.US,D,19920429,000000,4.66243,5.06005,4.66243,5.06005,29988078.22393,0
+AMGN.US,D,19920430,000000,5.04479,5.29245,5.04479,5.24748,18581530.830711,0
+AMGN.US,D,19920501,000000,5.29245,5.36705,5.10464,5.12741,15285924.154256,0
+AMGN.US,D,19920504,000000,5.17981,5.31493,5.15724,5.24748,9955117.5330401,0
+AMGN.US,D,19920505,000000,5.26976,5.36705,5.24748,5.30711,11990320.54625,0
+AMGN.US,D,19920506,000000,5.33733,5.36705,5.29245,5.33733,11707505.834664,0
+AMGN.US,D,19920507,000000,5.29245,5.33733,5.12741,5.15724,12013803.374699,0
+AMGN.US,D,19920508,000000,5.20231,5.22508,5.03736,5.11989,7855873.9756052,0
+AMGN.US,D,19920511,000000,5.10464,5.12741,4.9397,4.97744,10645611.288902,0
+AMGN.US,D,19920512,000000,4.96238,5.01489,4.89511,4.99229,7845202.9381378,0
+AMGN.US,D,19920513,000000,4.99229,5.20231,4.99229,5.15724,10468450.383247,0
+AMGN.US,D,19920514,000000,5.20231,5.20231,4.99229,5.03736,13256058.194005,0
+AMGN.US,D,19920515,000000,5.01489,5.15724,4.99229,5.12741,9179240.1352009,0
+AMGN.US,D,19920518,000000,5.17981,5.20231,5.06005,5.10464,7516497.5490824,0
+AMGN.US,D,19920519,000000,5.08224,5.31493,5.03736,5.28463,9149359.5937869,0
+AMGN.US,D,19920520,000000,5.31493,5.38983,5.24748,5.36705,12914541.013967,0
+AMGN.US,D,19920521,000000,5.36705,5.55477,5.29245,5.53228,18550577.3555,0
+AMGN.US,D,19920522,000000,5.55477,5.60727,5.47978,5.51683,9187777.5788644,0
+AMGN.US,D,19920526,000000,5.50178,5.53228,5.36705,5.41182,8358535.7883457,0
+AMGN.US,D,19920527,000000,5.43421,5.55477,5.41182,5.51683,11051160.83064,0
+AMGN.US,D,19920528,000000,5.53228,5.72693,5.45709,5.71169,15204812.813968,0
+AMGN.US,D,19920529,000000,5.74199,5.79459,5.64451,5.71169,18713866.832981,0
+AMGN.US,D,19920601,000000,5.68969,5.76419,5.58439,5.68969,12487647.351664,0
+AMGN.US,D,19920602,000000,5.71169,5.71169,5.57705,5.63718,12434293.187143,0
+AMGN.US,D,19920603,000000,5.59924,5.74199,5.53228,5.70464,12244319.467691,0
+AMGN.US,D,19920604,000000,5.74199,5.76419,5.64451,5.667,6743822.5875809,0
+AMGN.US,D,19920605,000000,5.71169,5.71169,5.57705,5.63718,6119492.7415901,0
+AMGN.US,D,19920608,000000,5.59924,5.59924,5.41182,5.44928,15314741.990031,0
+AMGN.US,D,19920609,000000,5.43421,5.47978,5.22508,5.22508,16449202.249893,0
+AMGN.US,D,19920610,000000,5.22508,5.26976,5.12741,5.15724,7850535.8998319,0
+AMGN.US,D,19920611,000000,5.12741,5.26976,5.12741,5.26976,8485541.8973692,0
+AMGN.US,D,19920612,000000,5.26976,5.31493,5.24748,5.29245,5649912.8837854,0
+AMGN.US,D,19920615,000000,5.26976,5.33733,5.22508,5.3298,5793984.6747932,0
+AMGN.US,D,19920616,000000,5.29245,5.36705,5.26976,5.26976,6617890.4351702,0
+AMGN.US,D,19920617,000000,5.24748,5.31493,5.06005,5.12741,8336125.8936931,0
+AMGN.US,D,19920618,000000,5.08224,5.10464,4.99229,5.08224,8491943.701597,0
+AMGN.US,D,19920619,000000,5.10464,5.17981,5.01489,5.10464,8180313.1998683,0
+AMGN.US,D,19920622,000000,5.03736,5.26224,5.03736,5.24748,16990292.275869,0
+AMGN.US,D,19920623,000000,5.26976,5.43421,5.22508,5.33733,14316881.851601,0
+AMGN.US,D,19920624,000000,5.33733,5.38983,5.26976,5.28463,10963646.663306,0
+AMGN.US,D,19920625,000000,5.36705,5.38983,5.26976,5.31493,13165339.544703,0
+AMGN.US,D,19920626,000000,5.29245,5.43421,5.26224,5.38983,8630685.5993582,0
+AMGN.US,D,19920629,000000,5.43421,5.71169,5.41182,5.71169,17664781.009755,0
+AMGN.US,D,19920630,000000,5.71169,5.76419,5.64451,5.70464,14746976.927427,0
+AMGN.US,D,19920701,000000,5.667,5.83204,5.62213,5.71169,12118390.383727,0
+AMGN.US,D,19920702,000000,5.76419,5.87681,5.57705,5.77191,15375568.846946,0
+AMGN.US,D,19920706,000000,5.76419,5.952,5.68969,5.92922,13992444.672969,0
+AMGN.US,D,19920707,000000,5.97429,6.04224,5.87681,5.87681,17408642.357614,0
+AMGN.US,D,19920708,000000,5.83204,5.87681,5.71169,5.78686,9258212.7676074,0
+AMGN.US,D,19920709,000000,5.83204,5.99688,5.83204,5.90684,14697885.859249,0
+AMGN.US,D,19920710,000000,5.952,5.952,5.83204,5.85462,9172837.3081574,0
+AMGN.US,D,19920713,000000,5.92922,5.97429,5.85462,5.952,11346782.219127,0
+AMGN.US,D,19920714,000000,5.952,5.99688,5.90684,5.99688,6192059.4785054,0
+AMGN.US,D,19920715,000000,5.99688,6.04224,5.952,6.01163,7281707.1087721,0
+AMGN.US,D,19920716,000000,5.97429,6.04224,5.952,5.97429,8542104.635123,0
+AMGN.US,D,19920717,000000,5.99688,6.03413,5.87681,5.90684,10222989.928286,0
+AMGN.US,D,19920720,000000,5.83204,5.87681,5.76419,5.83204,9713925.288502,0
+AMGN.US,D,19920721,000000,5.83204,5.87681,5.76419,5.80946,7220874.1149628,0
+AMGN.US,D,19920722,000000,5.90684,6.13913,5.87681,6.08663,27601756.858566,0
+AMGN.US,D,19920723,000000,6.08663,6.08663,5.97429,6.03413,12854776.862691,0
+AMGN.US,D,19920724,000000,5.99688,6.04224,5.87681,5.91435,9573044.6828577,0
+AMGN.US,D,19920727,000000,5.90684,6.06443,5.87681,6.03413,9833450.5226057,0
+AMGN.US,D,19920728,000000,6.04224,6.11655,5.97429,6.10159,11249663.811228,0
+AMGN.US,D,19920729,000000,6.11655,6.20659,6.08663,6.14685,16008441.250679,0
+AMGN.US,D,19920730,000000,6.16182,6.16182,6.04224,6.11655,5901778.2114225,0
+AMGN.US,D,19920731,000000,6.13913,6.13913,6.04224,6.13913,8363877.9553823,0
+AMGN.US,D,19920803,000000,6.08663,6.30407,6.08663,6.28148,12481247.593068,0
+AMGN.US,D,19920804,000000,6.30407,6.32684,6.22937,6.30407,6868687.9430895,0
+AMGN.US,D,19920805,000000,6.32684,6.32684,6.16182,6.20659,7839867.9308119,0
+AMGN.US,D,19920806,000000,6.18439,6.18439,6.06443,6.16915,9911359.4265577,0
+AMGN.US,D,19920807,000000,6.16182,6.30407,6.13913,6.22165,7201666.6566478,0
+AMGN.US,D,19920810,000000,6.18439,6.22937,6.08663,6.12447,5031985.8648382,0
+AMGN.US,D,19920811,000000,6.13913,6.13913,6.01927,6.08663,8011692.8063249,0
+AMGN.US,D,19920812,000000,6.08663,6.16182,6.01927,6.01927,5633902.7477289,0
+AMGN.US,D,19920813,000000,6.06443,6.08663,5.90684,5.92922,9363869.6419852,0
+AMGN.US,D,19920814,000000,5.92922,5.952,5.71169,5.78686,24548409.223551,0
+AMGN.US,D,19920817,000000,5.78686,6.01927,5.78686,5.99688,13437484.241635,0
+AMGN.US,D,19920818,000000,6.01927,6.04224,5.90684,5.952,11595449.20169,0
+AMGN.US,D,19920819,000000,6.01927,6.04224,5.952,5.97429,7449260.7054137,0
+AMGN.US,D,19920820,000000,6.01927,6.08663,5.97429,6.06443,8489810.107793,0
+AMGN.US,D,19920821,000000,6.11655,6.13913,5.97429,6.03413,11187762.997702,0
+AMGN.US,D,19920824,000000,5.97429,5.99688,5.80946,5.83204,11385200.204205,0
+AMGN.US,D,19920825,000000,5.8469,5.90684,5.74199,5.89178,11634932.960854,0
+AMGN.US,D,19920826,000000,5.87681,6.06443,5.87681,6.04224,6783310.4380078,0
+AMGN.US,D,19920827,000000,6.08663,6.13913,6.06443,6.10159,9209122.7222466,0
+AMGN.US,D,19920828,000000,6.08663,6.11655,5.97429,6.01163,6832400.4833686,0
+AMGN.US,D,19920831,000000,6.01927,6.04224,5.92922,5.93685,3320151.1877273,0
+AMGN.US,D,19920901,000000,5.92922,6.06443,5.92922,6.04224,5546388.5803956,0
+AMGN.US,D,19920902,000000,6.04224,6.13913,6.01927,6.08663,5870829.8502906,0
+AMGN.US,D,19920903,000000,6.08663,6.13913,6.04224,6.13913,10954039.354294,0
+AMGN.US,D,19920904,000000,6.13913,6.16182,6.04224,6.04224,3401263.5508326,0
+AMGN.US,D,19920908,000000,6.06443,6.06443,5.97429,6.03413,5065069.8654057,0
+AMGN.US,D,19920909,000000,6.06443,6.08663,5.99688,6.01927,7372420.6439954,0
+AMGN.US,D,19920910,000000,6.06443,6.16182,6.04224,6.13913,6817458.1670298,0
+AMGN.US,D,19920911,000000,6.11655,6.30407,6.08663,6.18439,12422551.26151,0
+AMGN.US,D,19920914,000000,6.25166,6.46157,6.25166,6.43909,24947554.915428,0
+AMGN.US,D,19920915,000000,6.39392,6.43909,6.28148,6.35647,14862235.996738,0
+AMGN.US,D,19920916,000000,6.28148,6.39392,6.28148,6.34914,9704317.9794891,0
+AMGN.US,D,19920917,000000,6.34914,6.40926,6.22937,6.22937,10190973.747436,0
+AMGN.US,D,19920918,000000,6.28148,6.4165,6.22937,6.34914,15590088.100486,0
+AMGN.US,D,19920921,000000,6.34914,6.53646,6.34914,6.49179,12006333.750753,0
+AMGN.US,D,19920922,000000,6.51408,6.53646,6.28148,6.32684,9019151.0484258,0
+AMGN.US,D,19920923,000000,6.32684,6.37153,6.22937,6.32684,6609351.9686909,0
+AMGN.US,D,19920924,000000,6.32684,6.4165,6.28148,6.28931,11692566.586772,0
+AMGN.US,D,19920925,000000,6.28148,6.30407,5.92922,5.98182,19603936.50323,0
+AMGN.US,D,19920928,000000,5.952,5.97429,5.68969,5.85462,22467307.350345,0
+AMGN.US,D,19920929,000000,5.78686,5.952,5.78686,5.83204,14629574.036153,0
+AMGN.US,D,19920930,000000,5.87681,5.90684,5.83204,5.87681,7380958.0876588,0
+AMGN.US,D,19921001,000000,5.85462,5.87681,5.72693,5.74199,15157859.430858,0
+AMGN.US,D,19921002,000000,5.74199,5.76419,5.59924,5.62213,13902795.889017,0
+AMGN.US,D,19921005,000000,5.55477,5.58439,5.20231,5.57705,27103355.073723,0
+AMGN.US,D,19921006,000000,5.59924,5.71169,5.51683,5.68969,13089569.348633,0
+AMGN.US,D,19921007,000000,5.68969,5.71169,5.47978,5.49473,13773660.277452,0
+AMGN.US,D,19921008,000000,5.50178,5.64451,5.50178,5.57705,8653092.4255632,0
+AMGN.US,D,19921009,000000,5.55477,5.57705,5.33733,5.37487,12155743.617534,0
+AMGN.US,D,19921012,000000,5.36705,5.47978,5.33733,5.45709,7235819.499749,0
+AMGN.US,D,19921013,000000,5.47978,5.55477,5.36705,5.39686,12374526.990236,0
+AMGN.US,D,19921014,000000,5.36705,5.47978,5.31493,5.45709,12769403.448873,0
+AMGN.US,D,19921015,000000,5.41182,5.68969,5.41182,5.68186,17621021.880456,0
+AMGN.US,D,19921016,000000,5.667,5.80946,5.64451,5.80946,14546336.26177,0
+AMGN.US,D,19921019,000000,5.76419,6.01927,5.74199,6.01163,12881461.104663,0
+AMGN.US,D,19921020,000000,6.08663,6.30407,6.06443,6.22937,27524911.683068,0
+AMGN.US,D,19921021,000000,6.37153,6.39392,6.06443,6.22937,28143905.498918,0
+AMGN.US,D,19921022,000000,6.18439,6.20659,6.01927,6.13913,15573010.144712,0
+AMGN.US,D,19921023,000000,6.11655,6.18439,6.08663,6.12447,17511104.978182,0
+AMGN.US,D,19921026,000000,6.08663,6.22937,6.08663,6.22165,11414019.062796,0
+AMGN.US,D,19921027,000000,6.22937,6.25166,6.04224,6.16182,8589059.0410481,0
+AMGN.US,D,19921028,000000,6.11655,6.18439,6.11655,6.13913,4733161.0171969,0
+AMGN.US,D,19921029,000000,6.20659,6.32684,6.16182,6.28148,9515418.2166494,0
+AMGN.US,D,19921030,000000,6.25166,6.32684,6.20659,6.25166,4659522.3693004,0
+AMGN.US,D,19921102,000000,6.28148,6.34914,6.22937,6.25166,9345725.9121248,0
+AMGN.US,D,19921103,000000,6.25166,6.28148,6.11655,6.16182,7155773.9335456,0
+AMGN.US,D,19921104,000000,6.11655,6.16182,6.04224,6.0569,10139748.06264,0
+AMGN.US,D,19921105,000000,6.01927,6.22937,5.97429,6.16915,10912415.864431,0
+AMGN.US,D,19921106,000000,6.18439,6.22937,6.13913,6.20659,10293428.185476,0
+AMGN.US,D,19921109,000000,6.25166,6.49179,6.22937,6.45404,32235659.737165,0
+AMGN.US,D,19921110,000000,6.51408,6.62681,6.4165,6.62681,26723422.977055,0
+AMGN.US,D,19921111,000000,6.60382,6.86644,6.60382,6.82889,29750083.301651,0
+AMGN.US,D,19921112,000000,6.86644,6.86644,6.7239,6.8064,14877177.29026,0
+AMGN.US,D,19921113,000000,6.79125,6.91152,6.7239,6.89636,14581556.924589,0
+AMGN.US,D,19921116,000000,6.93379,6.97877,6.83632,6.95599,10388410.95394,0
+AMGN.US,D,19921117,000000,6.93379,6.95599,6.76877,6.81384,21164224.651309,0
+AMGN.US,D,19921118,000000,6.79125,7.00146,6.76877,7.00146,15406524.367789,0
+AMGN.US,D,19921119,000000,7.03118,7.03118,6.93379,7.00146,8590129.9292134,0
+AMGN.US,D,19921120,000000,7.03118,7.07605,6.95599,6.97877,11196300.441365,0
+AMGN.US,D,19921123,000000,6.97877,7.05377,6.88892,7.03118,7842003.5702476,0
+AMGN.US,D,19921124,000000,7.03118,7.28606,7.03118,7.271,20854726.720568,0
+AMGN.US,D,19921125,000000,7.14381,7.24118,7.09893,7.22623,16579404.658359,0
+AMGN.US,D,19921127,000000,7.26348,7.28606,7.22623,7.24118,6672323.6703833,0
+AMGN.US,D,19921130,000000,7.26348,7.28606,7.09893,7.18887,13641321.206735,0
+AMGN.US,D,19921201,000000,7.12113,7.30855,7.07605,7.28606,16609290.313852,0
+AMGN.US,D,19921202,000000,7.28606,7.30855,7.18887,7.22623,8326523.6987593,0
+AMGN.US,D,19921203,000000,7.21117,7.24118,7.12113,7.12113,11294489.737429,0
+AMGN.US,D,19921204,000000,7.00146,7.13599,6.91152,6.91875,24369114.724092,0
+AMGN.US,D,19921207,000000,6.93379,7.05377,6.86644,7.03118,21214386.60765,0
+AMGN.US,D,19921208,000000,7.00146,7.09893,6.91152,7.03118,8487670.377094,0
+AMGN.US,D,19921209,000000,6.91152,6.95599,6.76877,6.81384,18566584.423109,0
+AMGN.US,D,19921210,000000,6.74627,6.81384,6.60382,6.65642,18201594.642781,0
+AMGN.US,D,19921211,000000,6.62681,6.81384,6.62681,6.81384,9901757.2316239,0
+AMGN.US,D,19921214,000000,6.81384,6.85129,6.74627,6.74627,4324416.1988331,0
+AMGN.US,D,19921215,000000,6.74627,6.76877,6.62681,6.67902,9181373.729005,0
+AMGN.US,D,19921216,000000,6.7239,6.88892,6.65642,6.8064,14159998.269611,0
+AMGN.US,D,19921217,000000,6.81384,6.95599,6.79125,6.89636,10750196.252299,0
+AMGN.US,D,19921218,000000,6.93379,6.99383,6.88892,6.88892,9443909.0712937,0
+AMGN.US,D,19921221,000000,6.86644,6.91152,6.86644,6.91152,4910319.8772197,0
+AMGN.US,D,19921222,000000,6.86644,6.91152,6.76877,6.76877,5946601.0691752,0
+AMGN.US,D,19921223,000000,6.76877,6.79125,6.58163,6.62681,15280587.101299,0
+AMGN.US,D,19921224,000000,6.65642,6.67902,6.60382,6.65642,3097099.6046021,0
+AMGN.US,D,19921228,000000,6.62681,6.74627,6.58163,6.7239,5330810.7124795,0
+AMGN.US,D,19921229,000000,6.7239,6.83632,6.65642,6.67902,10553826.865513,0
+AMGN.US,D,19921230,000000,6.67902,6.74627,6.65642,6.67902,8967926.3864453,0
+AMGN.US,D,19921231,000000,6.7017,6.7239,6.60382,6.61898,9777952.5361224,0
+AMGN.US,D,19930104,000000,6.62681,6.7017,6.58163,6.61898,9593325.0749697,0
+AMGN.US,D,19930105,000000,6.60382,6.62681,6.33418,6.34914,19153564.10374,0
+AMGN.US,D,19930106,000000,6.39392,6.46157,6.18439,6.30407,23431017.714121,0
+AMGN.US,D,19930107,000000,6.30407,6.49179,6.22937,6.34914,19040438.628232,0
+AMGN.US,D,19930108,000000,6.34914,6.51408,6.30407,6.51408,12846241.464661,0
+AMGN.US,D,19930111,000000,6.49179,6.58163,6.49179,6.58163,6995689.9608496,0
+AMGN.US,D,19930112,000000,6.55935,6.62681,6.43909,6.49179,12387326.507428,0
+AMGN.US,D,19930113,000000,6.53646,6.7017,6.49179,6.62681,8952989.1841858,0
+AMGN.US,D,19930114,000000,6.67902,6.7239,6.53646,6.54409,12177083.646838,0
+AMGN.US,D,19930115,000000,6.51408,6.62681,6.51408,6.55935,16936929.928822,0
+AMGN.US,D,19930118,000000,6.51408,6.55935,6.30407,6.33418,10627465.51341,0
+AMGN.US,D,19930119,000000,6.30407,6.37153,6.08663,6.08663,26203680.140092,0
+AMGN.US,D,19930120,000000,6.13913,6.37153,6.06443,6.32684,27049992.726674,0
+AMGN.US,D,19930121,000000,6.37153,6.43909,6.32684,6.38678,11982849.899487,0
+AMGN.US,D,19930122,000000,6.28148,6.30407,6.08663,6.20659,30441651.014125,0
+AMGN.US,D,19930125,000000,6.13913,6.22937,6.08663,6.18439,17158911.646597,0
+AMGN.US,D,19930126,000000,6.18439,6.22937,5.952,5.97429,28773572.397866,0
+AMGN.US,D,19930127,000000,5.90684,5.99688,5.59924,5.62213,54355056.285771,0
+AMGN.US,D,19930128,000000,5.64451,5.68969,5.47195,5.53228,37382910.80821,0
+AMGN.US,D,19930129,000000,5.53228,5.82421,5.50178,5.80946,24447021.582413,0
+AMGN.US,D,19930201,000000,5.80946,5.92922,5.62213,5.62213,17947593.675708,0
+AMGN.US,D,19930202,000000,5.62213,5.68969,5.47978,5.53228,19131150.117824,0
+AMGN.US,D,19930203,000000,5.43421,5.47978,5.26976,5.36705,37230296.459459,0
+AMGN.US,D,19930204,000000,5.47978,5.64451,5.43421,5.59924,34673212.924221,0
+AMGN.US,D,19930205,000000,5.31493,5.39686,4.96238,5.04479,69023058.535159,0
+AMGN.US,D,19930208,000000,5.10464,5.12741,4.66243,4.66243,46113908.046461,0
+AMGN.US,D,19930209,000000,4.78288,4.9397,4.75257,4.91007,49566398.304906,0
+AMGN.US,D,19930210,000000,4.99229,5.17981,4.9175,5.12741,30083059.969577,0
+AMGN.US,D,19930211,000000,5.17981,5.20231,5.08224,5.10464,18277371.99856,0
+AMGN.US,D,19930212,000000,5.12741,5.12741,4.96238,5.04479,11853714.287924,0
+AMGN.US,D,19930216,000000,4.96238,4.99229,4.66243,4.66986,33216444.988268,0
+AMGN.US,D,19930217,000000,4.66243,4.68511,4.2427,4.52027,61576998.220451,0
+AMGN.US,D,19930218,000000,4.61773,4.75257,4.52027,4.60249,45483175.373427,0
+AMGN.US,D,19930219,000000,4.66243,4.66243,4.1902,4.21268,57213097.239639,0
+AMGN.US,D,19930222,000000,4.12254,4.12254,3.74817,3.89033,72961138.787465,0
+AMGN.US,D,19930223,000000,3.98058,4.21268,3.89033,4.07805,43129941.077078,0
+AMGN.US,D,19930224,000000,4.14552,4.33275,4.12254,4.33275,26789588.932558,0
+AMGN.US,D,19930225,000000,2.98323,3.56056,2.9759,3.46329,236193855.10452,0
+AMGN.US,D,19930226,000000,3.60564,3.62822,3.38809,3.39563,61905702.586691,0
+AMGN.US,D,19930301,000000,3.493,3.62822,3.4406,3.52321,44577103.749649,0
+AMGN.US,D,19930302,000000,3.57552,3.62822,3.4406,3.51568,37147051.525366,0
+AMGN.US,D,19930303,000000,3.51568,3.53808,3.35075,3.4406,31257010.125497,0
+AMGN.US,D,19930304,000000,3.46329,3.46329,3.25337,3.26814,36895185.174912,0
+AMGN.US,D,19930305,000000,3.28329,3.28329,3.08834,3.11855,87770005.277445,0
+AMGN.US,D,19930308,000000,3.16302,3.18602,3.01344,3.08834,48774510.771011,0
+AMGN.US,D,19930309,000000,3.06575,3.16302,3.06575,3.11855,32591051.413823,0
+AMGN.US,D,19930310,000000,3.18602,3.25337,3.16302,3.18602,59476691.957379,0
+AMGN.US,D,19930311,000000,3.28329,3.30577,3.08834,3.24564,28022240.534114,0
+AMGN.US,D,19930312,000000,3.25337,3.35075,3.2083,3.33588,22007335.824368,0
+AMGN.US,D,19930315,000000,3.41831,3.493,3.37314,3.41831,41849264.181431,0
+AMGN.US,D,19930316,000000,3.4406,3.4406,3.25337,3.28329,33030747.661767,0
+AMGN.US,D,19930317,000000,3.32827,3.39563,3.18602,3.24564,44761734.279249,0
+AMGN.US,D,19930318,000000,3.25337,3.30577,3.16302,3.18602,32691368.166797,0
+AMGN.US,D,19930319,000000,3.2083,3.23069,3.0808,3.08834,25201552.814054,0
+AMGN.US,D,19930322,000000,3.08834,3.30577,3.06575,3.28329,31470456.445241,0
+AMGN.US,D,19930323,000000,3.37314,3.41831,3.32827,3.37314,23238916.53776,0
+AMGN.US,D,19930324,000000,3.32827,3.32827,3.14085,3.25337,38176928.867462,0
+AMGN.US,D,19930325,000000,3.25337,3.30577,3.14085,3.26814,25149261.355172,0
+AMGN.US,D,19930326,000000,3.32827,3.32827,3.18602,3.23069,11415086.882514,0
+AMGN.US,D,19930329,000000,3.28329,3.32827,3.2083,3.28329,17123694.052225,0
+AMGN.US,D,19930330,000000,3.32827,3.493,3.30577,3.46329,33058495.632192,0
+AMGN.US,D,19930331,000000,3.57552,3.65813,3.52321,3.53808,44469310.21302,0
+AMGN.US,D,19930401,000000,3.46329,3.56056,3.41831,3.46329,20396885.719949,0
+AMGN.US,D,19930402,000000,3.35075,3.39563,3.32827,3.37314,19089531.742041,0
+AMGN.US,D,19930405,000000,3.39563,3.46329,3.30577,3.46329,11829168.753835,0
+AMGN.US,D,19930406,000000,3.493,3.51568,3.37314,3.39563,10132273.324615,0
+AMGN.US,D,19930407,000000,3.39563,3.4406,3.35075,3.37314,8360674.4962289,0
+AMGN.US,D,19930408,000000,3.35075,3.39563,3.25337,3.33588,12727778.936195,0
+AMGN.US,D,19930412,000000,3.32827,3.53808,3.32827,3.53808,15584749.001897,0
+AMGN.US,D,19930413,000000,3.53808,3.58325,3.4406,3.493,18219744.509535,0
+AMGN.US,D,19930414,000000,3.46329,3.58325,3.46329,3.56056,18143968.176572,0
+AMGN.US,D,19930415,000000,3.53808,3.60564,3.53808,3.56056,14327549.820622,0
+AMGN.US,D,19930416,000000,3.60564,3.64298,3.493,3.493,17054318.500674,0
+AMGN.US,D,19930419,000000,3.53808,3.70311,3.51568,3.66547,43367929.862463,0
+AMGN.US,D,19930420,000000,3.70311,3.85309,3.68825,3.83803,45160876.902678,0
+AMGN.US,D,19930421,000000,3.86825,3.89033,3.68053,3.68053,37895177.884331,0
+AMGN.US,D,19930422,000000,3.65813,3.78553,3.62822,3.68053,18225077.47123,0
+AMGN.US,D,19930423,000000,3.79267,3.81564,3.70311,3.7255,35118247.247937,0
+AMGN.US,D,19930426,000000,3.74817,3.74817,3.53808,3.57552,22752263.83826,0
+AMGN.US,D,19930427,000000,3.56056,3.83803,3.56056,3.83803,31185510.185484,0
+AMGN.US,D,19930428,000000,3.83803,3.91312,3.77037,3.79267,21915556.51506,0
+AMGN.US,D,19930429,000000,3.74817,3.79267,3.70311,3.76324,8914566.0850291,0
+AMGN.US,D,19930430,000000,3.77037,3.83803,3.74817,3.74817,19850467.846357,0
+AMGN.US,D,19930503,000000,3.79267,3.89033,3.74817,3.81564,18228275.816304,0
+AMGN.US,D,19930504,000000,3.86825,3.86825,3.79267,3.80762,14314747.234981,0
+AMGN.US,D,19930505,000000,3.81564,4.00287,3.79267,3.98058,31217527.389148,0
+AMGN.US,D,19930506,000000,3.98058,4.00287,3.83803,3.89033,20169570.017663,0
+AMGN.US,D,19930507,000000,3.86825,3.89033,3.77037,3.89033,13465234.257694,0
+AMGN.US,D,19930510,000000,3.89033,3.98058,3.86825,3.89033,10679766.177635,0
+AMGN.US,D,19930511,000000,3.91312,3.93541,3.81564,3.89033,8106672.5063403,0
+AMGN.US,D,19930512,000000,3.89033,3.91312,3.81564,3.83803,12550618.03054,0
+AMGN.US,D,19930513,000000,3.86825,3.86825,3.7255,3.74817,15545260.128655,0
+AMGN.US,D,19930514,000000,3.74817,3.91312,3.74817,3.89786,13628515.552648,0
+AMGN.US,D,19930517,000000,3.80762,3.83803,3.56056,3.60564,49185397.365705,0
+AMGN.US,D,19930518,000000,3.60564,3.70311,3.56056,3.58325,31772483.72922,0
+AMGN.US,D,19930519,000000,3.60564,3.60564,3.4406,3.57552,23444893.233559,0
+AMGN.US,D,19930520,000000,3.58325,3.68053,3.56056,3.65813,12721373.040704,0
+AMGN.US,D,19930521,000000,3.65813,3.68053,3.56056,3.60564,13528198.799675,0
+AMGN.US,D,19930524,000000,3.493,3.53808,3.32827,3.39563,37171595.013822,0
+AMGN.US,D,19930525,000000,3.32827,3.37314,3.25337,3.32827,32627333.759465,0
+AMGN.US,D,19930526,000000,3.32827,3.43346,3.30577,3.37314,18690389.118611,0
+AMGN.US,D,19930527,000000,3.39563,3.4406,3.30577,3.31311,16683996.781466,0
+AMGN.US,D,19930528,000000,3.30577,3.37314,3.23069,3.32827,13101313.319898,0
+AMGN.US,D,19930601,000000,3.37314,3.4406,3.32827,3.39563,11831301.324823,0
+AMGN.US,D,19930602,000000,3.41831,3.4406,3.28329,3.29081,14640249.164883,0
+AMGN.US,D,19930603,000000,3.32827,3.32827,3.23069,3.24564,16724548.360348,0
+AMGN.US,D,19930604,000000,3.14085,3.14085,3.03583,3.11855,37185471.556074,0
+AMGN.US,D,19930607,000000,3.14085,3.14085,2.9983,3.01344,26190875.508821,0
+AMGN.US,D,19930608,000000,2.9983,3.16302,2.95361,3.14085,27715942.994081,0
+AMGN.US,D,19930609,000000,3.16302,3.23069,3.14085,3.16302,15709613.334591,0
+AMGN.US,D,19930610,000000,3.18602,3.25337,3.16302,3.24564,10949776.257949,0
+AMGN.US,D,19930611,000000,3.28329,3.30577,3.25337,3.29081,7076799.2555075,0
+AMGN.US,D,19930614,000000,3.30577,3.35075,3.23069,3.26814,10056501.082915,0
+AMGN.US,D,19930615,000000,3.30577,3.39563,3.30577,3.37314,17861148.350908,0
+AMGN.US,D,19930616,000000,3.41831,3.4406,3.37314,3.38809,11764067.549602,0
+AMGN.US,D,19930617,000000,3.39563,3.39563,3.30577,3.35075,12608247.565195,0
+AMGN.US,D,19930618,000000,3.35075,3.37314,3.25337,3.25337,12167483.497534,0
+AMGN.US,D,19930621,000000,3.25337,3.28329,3.2083,3.25337,5380969.600374,0
+AMGN.US,D,19930622,000000,3.30577,3.30577,3.23069,3.28329,10310502.049988,0
+AMGN.US,D,19930623,000000,3.28329,3.39563,3.25337,3.38809,19289101.519532,0
+AMGN.US,D,19930624,000000,3.41831,3.46329,3.39563,3.43346,14452418.244578,0
+AMGN.US,D,19930625,000000,3.39563,3.51568,3.37314,3.47823,14755512.325458,0
+AMGN.US,D,19930628,000000,3.46329,3.53808,3.46329,3.53808,16878230.528817,0
+AMGN.US,D,19930629,000000,3.51568,3.53808,3.30577,3.35075,22278410.655953,0
+AMGN.US,D,19930630,000000,3.41831,3.493,3.37314,3.41831,13099174.612014,0
+AMGN.US,D,19930701,000000,3.4406,3.46329,3.32827,3.35818,16915583.762623,0
+AMGN.US,D,19930702,000000,3.32827,3.35075,3.30577,3.31311,6316930.970909,0
+AMGN.US,D,19930706,000000,3.30577,3.37314,3.28329,3.30577,8320117.8032682,0
+AMGN.US,D,19930707,000000,3.28329,3.37314,3.28329,3.37314,5262508.0947247,0
+AMGN.US,D,19930708,000000,3.32827,3.38809,3.25337,3.32827,11431094.972939,0
+AMGN.US,D,19930709,000000,3.32827,3.37314,3.30577,3.35075,7777960.98039,0
+AMGN.US,D,19930712,000000,3.32827,3.35075,3.28329,3.32827,5554929.0925066,0
+AMGN.US,D,19930713,000000,3.32827,3.32827,3.30577,3.30577,6901767.8523937,0
+AMGN.US,D,19930714,000000,3.32827,3.35075,3.30577,3.32827,7369221.2761052,0
+AMGN.US,D,19930715,000000,3.30577,3.32827,3.23069,3.28329,11677623.247619,0
+AMGN.US,D,19930716,000000,3.28329,3.28329,3.23069,3.24564,10428962.532821,0
+AMGN.US,D,19930719,000000,3.23069,3.25337,3.16302,3.23069,13226178.675407,0
+AMGN.US,D,19930720,000000,3.18602,3.30577,3.18602,3.30577,9282761.3701432,0
+AMGN.US,D,19930721,000000,3.28329,3.28329,3.23069,3.23069,9313711.7769067,0
+AMGN.US,D,19930722,000000,3.25337,3.30577,3.23069,3.23069,12835565.313112,0
+AMGN.US,D,19930723,000000,3.35075,3.45536,3.30577,3.38809,32945366.065421,0
+AMGN.US,D,19930726,000000,3.37314,3.46329,3.37314,3.39563,11155742.725589,0
+AMGN.US,D,19930727,000000,3.39563,3.4406,3.35075,3.39563,10995663.866972,0
+AMGN.US,D,19930728,000000,3.37314,3.41831,3.35075,3.37314,4837752.1174886,0
+AMGN.US,D,19930729,000000,3.37314,3.39563,3.32827,3.37314,8825985.120794,0
+AMGN.US,D,19930730,000000,3.32827,3.37314,3.28329,3.28329,8733134.9233192,0
+AMGN.US,D,19930802,000000,3.30577,3.32827,3.25337,3.25337,9779018.3102085,0
+AMGN.US,D,19930803,000000,3.28329,3.32827,3.25337,3.28329,9745935.3324568,0
+AMGN.US,D,19930804,000000,3.30577,3.32827,3.28329,3.29081,8417239.2796143,0
+AMGN.US,D,19930805,000000,3.28329,3.35075,3.25337,3.28329,13487644.152346,0
+AMGN.US,D,19930806,000000,3.28329,3.30577,3.25337,3.28329,11297692.173767,0
+AMGN.US,D,19930809,000000,3.18602,3.2083,2.96085,3.01344,48553595.850137,0
+AMGN.US,D,19930810,000000,2.9983,3.11855,2.95361,3.05862,28064929.798064,0
+AMGN.US,D,19930811,000000,3.04366,3.06575,2.9759,2.9983,17322203.16971,0
+AMGN.US,D,19930812,000000,2.9983,3.04366,2.90874,2.95361,24740510.399912,0
+AMGN.US,D,19930813,000000,2.95361,3.02077,2.90874,2.95361,12144004.760349,0
+AMGN.US,D,19930816,000000,2.95361,3.18602,2.95361,3.14085,14411862.574432,0
+AMGN.US,D,19930817,000000,3.16302,3.28329,3.14085,3.25337,15896381.549258,0
+AMGN.US,D,19930818,000000,3.28329,3.37314,3.28329,3.33588,31038228.798427,0
+AMGN.US,D,19930819,000000,3.35075,3.39563,3.30577,3.37314,14829151.99617,0
+AMGN.US,D,19930820,000000,3.37314,3.39563,3.11855,3.29081,9738469.7997745,0
+AMGN.US,D,19930823,000000,3.25337,3.30577,3.23069,3.28329,7804647.267993,0
+AMGN.US,D,19930824,000000,3.25337,3.32827,3.25337,3.31311,10084249.053341,0
+AMGN.US,D,19930825,000000,3.32827,3.32827,3.25337,3.26814,9775820.98795,0
+AMGN.US,D,19930826,000000,3.25337,3.28329,3.2083,3.25337,10044761.202914,0
+AMGN.US,D,19930827,000000,3.23069,3.38809,3.23069,3.37314,9392686.4549448,0
+AMGN.US,D,19930830,000000,3.39563,3.46329,3.37314,3.43346,9933766.2527628,0
+AMGN.US,D,19930831,000000,3.4406,3.493,3.41831,3.46329,15130110.437616,0
+AMGN.US,D,19930901,000000,3.46329,3.53808,3.4406,3.51568,9727790.5797805,0
+AMGN.US,D,19930902,000000,3.58325,3.7255,3.58325,3.66547,39593138.064822,0
+AMGN.US,D,19930903,000000,3.68053,3.68053,3.62822,3.64298,12894265.735934,0
+AMGN.US,D,19930907,000000,3.60564,3.65813,3.53808,3.53808,10404418.021549,0
+AMGN.US,D,19930908,000000,3.56056,3.56056,3.41831,3.45536,13701093.540537,0
+AMGN.US,D,19930909,000000,3.493,3.493,3.41831,3.46329,5227290.5003532,0
+AMGN.US,D,19930910,000000,3.493,3.493,3.39563,3.41831,7450330.5707631,0
+AMGN.US,D,19930913,000000,3.41831,3.4406,3.37314,3.39563,5368167.0147341,0
+AMGN.US,D,19930914,000000,3.37314,3.46329,3.32827,3.46329,8681910.2613386,0
+AMGN.US,D,19930915,000000,3.493,3.6204,3.46329,3.60564,19050043.891614,0
+AMGN.US,D,19930916,000000,3.58325,3.62822,3.56056,3.60564,7201666.6566478,0
+AMGN.US,D,19930917,000000,3.56056,3.62822,3.53808,3.58325,11586907.666764,0
+AMGN.US,D,19930920,000000,3.58325,3.62822,3.53808,3.56056,7407639.2611827,0
+AMGN.US,D,19930921,000000,3.53808,3.60564,3.51568,3.57552,12022340.818363,0
+AMGN.US,D,19930922,000000,3.60564,3.70311,3.58325,3.66547,14589025.525719,0
+AMGN.US,D,19930923,000000,3.70311,3.91312,3.68053,3.89786,45629390.986398,0
+AMGN.US,D,19930924,000000,3.74817,3.81564,3.7255,3.7255,54469251.626628,0
+AMGN.US,D,19930927,000000,3.65813,3.68053,3.51568,3.58325,27562267.985323,0
+AMGN.US,D,19930928,000000,3.60564,3.60564,3.493,3.50083,13705362.773777,0
+AMGN.US,D,19930929,000000,3.51568,3.60564,3.51568,3.56056,10694702.357079,0
+AMGN.US,D,19930930,000000,3.57552,3.65813,3.56056,3.6204,12045816.487101,0
+AMGN.US,D,19931001,000000,3.62822,3.77037,3.60564,3.73313,22853645.342504,0
+AMGN.US,D,19931004,000000,3.7255,3.81564,3.7255,3.77037,11721374.19439,0
+AMGN.US,D,19931005,000000,3.79267,3.83803,3.7255,3.74817,14526058.938105,0
+AMGN.US,D,19931006,000000,3.74817,3.79267,3.62822,3.68053,11849448.123131,0
+AMGN.US,D,19931007,000000,3.70311,3.77037,3.68053,3.74817,8737408.2478222,0
+AMGN.US,D,19931008,000000,3.7255,3.79267,3.70311,3.7255,8936980.0709451,0
+AMGN.US,D,19931011,000000,3.77037,3.89033,3.7255,3.83803,15046865.503522,0
+AMGN.US,D,19931012,000000,3.83803,3.98058,3.83803,3.91312,25648727.891285,0
+AMGN.US,D,19931013,000000,3.89033,4.07805,3.86825,4.07805,22291222.446935,0
+AMGN.US,D,19931014,000000,4.14552,4.1902,4.07805,4.1678,36281524.320757,0
+AMGN.US,D,19931015,000000,4.1902,4.21268,4.10045,4.14552,22538815.472885,0
+AMGN.US,D,19931018,000000,4.14552,4.2427,4.07805,4.1902,15034058.82662,0
+AMGN.US,D,19931019,000000,4.2427,4.25023,3.97286,3.99554,25576149.903395,0
+AMGN.US,D,19931020,000000,3.98058,4.10045,3.93541,4.07805,20679701.45435,0
+AMGN.US,D,19931021,000000,4.04041,4.14552,4.03288,4.12254,12179221.331904,0
+AMGN.US,D,19931022,000000,4.2427,4.35532,4.20526,4.26528,72394439.498946,0
+AMGN.US,D,19931025,000000,4.26528,4.33275,4.1902,4.20526,21413957.407957,0
+AMGN.US,D,19931026,000000,4.1902,4.21268,4.10045,4.10045,15827012.134601,0
+AMGN.US,D,19931027,000000,4.12254,4.28777,4.05538,4.2427,14729901.017284,0
+AMGN.US,D,19931028,000000,4.2427,4.26528,4.1902,4.20526,12746989.462958,0
+AMGN.US,D,19931029,000000,4.1902,4.31055,4.1678,4.27272,14134380.824542,0
+AMGN.US,D,19931101,000000,4.28777,4.31055,4.2427,4.26528,9007415.2596882,0
+AMGN.US,D,19931102,000000,4.26528,4.37762,4.2427,4.33275,26751166.856217,0
+AMGN.US,D,19931103,000000,4.31055,4.45271,4.31055,4.31055,38667850.800201,0
+AMGN.US,D,19931104,000000,4.31055,4.33275,4.10045,4.12254,14443880.800914,0
+AMGN.US,D,19931105,000000,4.10045,4.1902,3.91312,4.12254,25220764.363633,0
+AMGN.US,D,19931108,000000,4.14552,4.1902,3.98058,4.12254,21536691.215293,0
+AMGN.US,D,19931109,000000,4.1678,4.31055,4.10045,4.28777,15520717.663014,0
+AMGN.US,D,19931110,000000,4.31055,4.37762,4.26528,4.33275,11056494.81515,0
+AMGN.US,D,19931111,000000,4.33275,4.37762,4.28777,4.32542,11970044.2454,0
+AMGN.US,D,19931112,000000,4.35532,4.40774,4.31055,4.37762,13307283.878801,0
+AMGN.US,D,19931115,000000,4.37762,4.43003,4.35532,4.40774,13855837.391828,0
+AMGN.US,D,19931116,000000,4.40774,4.48272,4.33275,4.40774,12991382.098202,0
+AMGN.US,D,19931117,000000,4.37762,4.49768,4.31055,4.32542,26520650.763225,0
+AMGN.US,D,19931118,000000,4.31055,4.33275,4.21268,4.2427,12190958.143458,0
+AMGN.US,D,19931119,000000,4.21268,4.2427,4.1678,4.21268,15912392.70813,0
+AMGN.US,D,19931122,000000,4.1678,4.1902,4.05538,4.07805,17024442.050523,0
+AMGN.US,D,19931123,000000,4.07805,4.1678,4.07805,4.14552,17140772.008,0
+AMGN.US,D,19931124,000000,4.1902,4.1902,4.14552,4.1902,7373488.4637132,0
+AMGN.US,D,19931126,000000,4.1902,4.28777,4.1678,4.2427,6184595.9914548,0
+AMGN.US,D,19931129,000000,4.2427,4.28777,4.1902,4.21268,14454555.929644,0
+AMGN.US,D,19931130,000000,4.1902,4.26528,4.1678,4.2427,7523969.2186596,0
+AMGN.US,D,19931201,000000,4.28777,4.40774,4.27272,4.37762,13749114.743364,0
+AMGN.US,D,19931202,000000,4.37762,4.43003,4.28777,4.37762,9629612.5346906,0
+AMGN.US,D,19931203,000000,4.37762,4.43003,4.33275,4.43003,8550645.1472338,0
+AMGN.US,D,19931206,000000,4.37762,4.43003,4.28777,4.35532,14782192.476166,0
+AMGN.US,D,19931207,000000,4.35532,4.40774,4.28777,4.28777,12615720.257589,0
+AMGN.US,D,19931208,000000,4.33275,4.33275,4.21268,4.22765,10411891.736758,0
+AMGN.US,D,19931209,000000,4.2427,4.26528,4.1678,4.21268,8438582.3773649,0
+AMGN.US,D,19931210,000000,4.1678,4.21268,4.10045,4.12254,11885731.491588,0
+AMGN.US,D,19931213,000000,4.14552,4.21268,4.12254,4.1678,4253975.8960109,0
+AMGN.US,D,19931214,000000,4.14552,4.1902,4.12254,4.1678,9563442.487924,0
+AMGN.US,D,19931215,000000,4.14552,4.1902,4.12254,4.1678,4858025.3498898,0
+AMGN.US,D,19931216,000000,4.1902,4.21268,4.14552,4.21268,5455674.0223566,0
+AMGN.US,D,19931217,000000,4.21268,4.2427,4.1902,4.21268,9124810.9912511,0
+AMGN.US,D,19931220,000000,4.2427,4.2427,4.14552,4.14552,7704327.4465726,0
+AMGN.US,D,19931221,000000,4.1678,4.2427,4.14552,4.2427,11721374.19439,0
+AMGN.US,D,19931222,000000,4.2427,4.31055,4.21268,4.26528,12072497.660625,0
+AMGN.US,D,19931223,000000,4.31055,4.37762,4.28777,4.35532,8642423.4337275,0
+AMGN.US,D,19931227,000000,4.4752,4.56524,4.43003,4.52027,22409683.952584,0
+AMGN.US,D,19931228,000000,4.54246,4.68511,4.54246,4.66243,16589014.013003,0
+AMGN.US,D,19931229,000000,4.68511,4.78288,4.66243,4.76752,20377679.284449,0
+AMGN.US,D,19931230,000000,4.78288,4.78288,4.68511,4.70759,14003113.664806,0
+AMGN.US,D,19931231,000000,4.70759,4.72988,4.61773,4.63974,7621089.6721899,0
+AMGN.US,D,19940103,000000,4.61773,4.68511,4.58783,4.60249,17575128.134538,0
+AMGN.US,D,19940104,000000,4.54246,4.54246,4.54246,4.54246,13437484.241635,0
+AMGN.US,D,19940105,000000,4.54246,4.61773,4.49768,4.58783,15379838.080186,0
+AMGN.US,D,19940106,000000,4.63974,4.68511,4.5799,4.61773,12539943.924625,0
+AMGN.US,D,19940107,000000,4.58783,4.58783,4.52027,4.54246,8912428.3999619,0
+AMGN.US,D,19940110,000000,4.54246,4.68511,4.49768,4.66243,11428959.333503,0
+AMGN.US,D,19940111,000000,4.70759,4.72988,4.66243,4.70759,17358483.46972,0
+AMGN.US,D,19940112,000000,4.68511,4.72988,4.58783,4.66986,9993534.4953017,0
+AMGN.US,D,19940113,000000,4.68511,4.70759,4.63974,4.68511,7631756.6183939,0
+AMGN.US,D,19940114,000000,4.74504,4.82746,4.70759,4.80497,26570809.65112,0
+AMGN.US,D,19940117,000000,4.80497,4.85024,4.75257,4.85024,14252848.467086,0
+AMGN.US,D,19940118,000000,4.82746,4.87233,4.78288,4.80497,11649872.208745,0
+AMGN.US,D,19940119,000000,4.80497,4.80497,4.58783,4.66243,18813115.766237,0
+AMGN.US,D,19940120,000000,4.70759,4.70759,4.63974,4.68511,8470600.6038463,0
+AMGN.US,D,19940121,000000,4.70759,4.70759,4.66243,4.68511,11880399.55271,0
+AMGN.US,D,19940124,000000,4.68511,4.70759,4.61773,4.61773,14241107.564269,0
+AMGN.US,D,19940125,000000,4.61773,4.68511,4.54246,4.68511,13151470.16216,0
+AMGN.US,D,19940126,000000,4.68511,4.72988,4.63974,4.63974,12886794.066357,0
+AMGN.US,D,19940127,000000,4.68511,4.68511,4.58783,4.63974,6759828.6323741,0
+AMGN.US,D,19940128,000000,4.66243,4.68511,4.63974,4.66243,7934844.5623799,0
+AMGN.US,D,19940131,000000,4.66243,4.68511,4.54246,4.56524,28332806.284573,0
+AMGN.US,D,19940201,000000,4.54246,4.56524,4.35532,4.40774,39229216.10421,0
+AMGN.US,D,19940202,000000,4.05538,4.14552,3.93541,4.12254,125462410.94794,0
+AMGN.US,D,19940203,000000,4.10045,4.1377,4.03288,4.07805,22056424.846913,0
+AMGN.US,D,19940204,000000,4.07805,4.14552,3.91312,3.92016,29267698.812575,0
+AMGN.US,D,19940207,000000,3.91312,4.14552,3.87519,4.12254,41930374.498904,0
+AMGN.US,D,19940208,000000,4.12254,4.1678,4.03288,4.03288,15810997.907281,0
+AMGN.US,D,19940209,000000,4.05538,4.06301,3.93541,3.95799,16600750.824557,0
+AMGN.US,D,19940210,000000,3.93541,4.03288,3.86825,3.91312,21236797.525119,0
+AMGN.US,D,19940211,000000,3.89033,3.93541,3.83803,3.93541,9918829.0505033,0
+AMGN.US,D,19940214,000000,3.91312,4.00287,3.89033,3.91312,11897474.440037,0
+AMGN.US,D,19940215,000000,3.91312,3.98058,3.89033,3.95046,14653057.887418,0
+AMGN.US,D,19940216,000000,3.93541,4.00287,3.93541,3.99554,14335029.672724,0
+AMGN.US,D,19940217,000000,4.00287,4.05538,3.91312,3.91312,18810983.195249,0
+AMGN.US,D,19940218,000000,3.95799,3.95799,3.83803,3.86825,10924160.858511,0
+AMGN.US,D,19940222,000000,3.83803,3.91312,3.81564,3.83031,13775795.916889,0
+AMGN.US,D,19940223,000000,3.86825,3.86825,3.79267,3.79267,8388423.4894707,0
+AMGN.US,D,19940224,000000,3.79267,3.81564,3.68053,3.77037,20967856.287338,0
+AMGN.US,D,19940225,000000,3.79267,3.81564,3.74817,3.77037,10164291.551097,0
+AMGN.US,D,19940228,000000,3.79267,3.95799,3.74817,3.91312,11630663.727615,0
+AMGN.US,D,19940301,000000,3.95799,3.98058,3.81564,3.86825,10007410.014738,0
+AMGN.US,D,19940302,000000,3.77037,3.86825,3.68825,3.83803,12951896.293406,0
+AMGN.US,D,19940303,000000,3.83803,3.83803,3.7255,3.74817,15971083.925609,0
+AMGN.US,D,19940304,000000,3.77037,3.83803,3.7255,3.79267,13230440.748936,0
+AMGN.US,D,19940307,000000,3.83803,3.86825,3.79267,3.83031,12520730.329416,0
+AMGN.US,D,19940308,000000,3.83803,3.86825,3.81564,3.83031,7301979.3183574,0
+AMGN.US,D,19940309,000000,3.83803,3.93541,3.81564,3.89786,14487641.975844,0
+AMGN.US,D,19940310,000000,3.91312,3.93541,3.83803,3.86825,9725658.0087923,0
+AMGN.US,D,19940311,000000,3.86825,3.86825,3.74817,3.80762,6399109.1081005,0
+AMGN.US,D,19940314,000000,3.81564,3.81564,3.70311,3.74817,12913477.285513,0
+AMGN.US,D,19940315,000000,3.7255,3.74817,3.62822,3.68053,20285895.883876,0
+AMGN.US,D,19940316,000000,3.65813,3.7255,3.62822,3.70311,10030886.706293,0
+AMGN.US,D,19940317,000000,3.70311,3.70311,3.60564,3.65813,15028726.887741,0
+AMGN.US,D,19940318,000000,3.65813,3.65813,3.56056,3.59801,21507873.379519,0
+AMGN.US,D,19940321,000000,3.60564,3.62822,3.51568,3.57552,11696832.751565,0
+AMGN.US,D,19940322,000000,3.58325,3.58325,3.51568,3.56056,8002086.5201278,0
+AMGN.US,D,19940323,000000,3.56056,3.62822,3.53808,3.53808,7938055.1812442,0
+AMGN.US,D,19940324,000000,3.65813,3.70311,3.58325,3.58325,31731932.150338,0
+AMGN.US,D,19940325,000000,3.62822,3.68053,3.58325,3.58325,11782214.34791,0
+AMGN.US,D,19940328,000000,3.60564,3.68053,3.56056,3.66547,11076775.207262,0
+AMGN.US,D,19940329,000000,3.70311,3.74817,3.65813,3.68053,14242174.361171,0
+AMGN.US,D,19940330,000000,3.65813,3.68053,3.60564,3.60564,10814233.728078,0
+AMGN.US,D,19940331,000000,3.62822,3.66547,3.56056,3.58325,18621017.658322,0
+AMGN.US,D,19940404,000000,3.493,3.58325,3.4406,3.51568,10217657.989408,0
+AMGN.US,D,19940405,000000,3.56056,3.62822,3.53808,3.60564,6904972.334363,0
+AMGN.US,D,19940406,000000,3.65813,3.68053,3.60564,3.65813,6866553.3264697,0
+AMGN.US,D,19940407,000000,3.65813,3.70311,3.60564,3.62822,3674469.9305888,0
+AMGN.US,D,19940408,000000,3.60564,3.62822,3.56056,3.60564,6267830.6973901,0
+AMGN.US,D,19940411,000000,3.58325,3.60564,3.51568,3.5458,7090666.5924176,0
+AMGN.US,D,19940412,000000,3.56056,3.56056,3.51568,3.52321,3606166.290018,0
+AMGN.US,D,19940413,000000,3.51568,3.53808,3.4406,3.46329,11195236.712911,0
+AMGN.US,D,19940414,000000,3.46329,3.51568,3.41831,3.493,9539962.7279219,0
+AMGN.US,D,19940415,000000,3.4406,3.51568,3.39563,3.43346,9752341.2279479,0
+AMGN.US,D,19940418,000000,3.4406,3.46329,3.30577,3.31311,9018088.3427871,0
+AMGN.US,D,19940419,000000,3.30577,3.37314,3.30577,3.32827,9827046.6727463,0
+AMGN.US,D,19940420,000000,3.32827,3.37314,3.25337,3.32827,15665859.319371,0
+AMGN.US,D,19940421,000000,3.35075,3.51568,3.32827,3.493,15524987.91907,0
+AMGN.US,D,19940422,000000,3.65813,3.95799,3.62822,3.93541,43808695.975755,0
+AMGN.US,D,19940425,000000,3.91312,3.91312,3.81564,3.87519,17343546.26746,0
+AMGN.US,D,19940426,000000,3.89033,3.93541,3.81564,3.91312,10247534.439558,0
+AMGN.US,D,19940428,000000,3.91312,3.91312,3.79267,3.80762,11655214.375781,0
+AMGN.US,D,19940429,000000,3.77037,3.86825,3.7255,3.79267,11277409.736023,0
+AMGN.US,D,19940502,000000,3.79267,3.91312,3.79267,3.91312,16078879.50787,0
+AMGN.US,D,19940503,000000,3.91312,4.14552,3.89033,4.14552,32899479.479214,0
+AMGN.US,D,19940504,000000,4.12254,4.14552,4.05538,4.10798,11564498.794927,0
+AMGN.US,D,19940505,000000,4.10045,4.12254,4.07805,4.08529,5243298.590778,0
+AMGN.US,D,19940506,000000,4.07805,4.10045,4.00287,4.07805,8480202.7987802,0
+AMGN.US,D,19940509,000000,4.00287,4.12254,3.97286,4.04041,9320114.6039503,0
+AMGN.US,D,19940510,000000,4.05538,4.14552,4.05538,4.1377,7691521.7924854,0
+AMGN.US,D,19940511,000000,4.12254,4.21268,4.12254,4.12254,11110924.981916,0
+AMGN.US,D,19940512,000000,4.14552,4.21268,4.14552,4.1902,5588017.1843374,0
+AMGN.US,D,19940513,000000,4.1678,4.2427,4.14552,4.1902,16394778.220022,0
+AMGN.US,D,19940516,000000,4.1678,4.1902,4.12254,4.16037,7279568.400889,0
+AMGN.US,D,19940517,000000,4.14552,4.1902,4.10045,4.1678,9058642.990116,0
+AMGN.US,D,19940518,000000,4.21268,4.37762,4.1902,4.33275,21601783.214184,0
+AMGN.US,D,19940519,000000,4.37762,4.45271,4.33275,4.4226,19808843.333679,0
+AMGN.US,D,19940520,000000,4.37762,4.37762,4.26528,4.33275,12880391.239313,0
+AMGN.US,D,19940523,000000,4.2427,4.26528,4.1902,4.22765,18361680.661108,0
+AMGN.US,D,19940524,000000,4.2427,4.28777,4.1678,4.28777,12983913.497072,0
+AMGN.US,D,19940525,000000,4.26528,4.26528,4.12254,4.1902,19241074.17981,0
+AMGN.US,D,19940526,000000,4.1902,4.26528,4.14552,4.2427,9755541.6186539,0
+AMGN.US,D,19940527,000000,4.21268,4.32542,4.21268,4.31739,10897481.730619,0
+AMGN.US,D,19940531,000000,4.29511,4.37019,4.27272,4.36286,8875077.2117863,0
+AMGN.US,D,19940601,000000,4.35532,4.37019,4.27272,4.33275,10987124.377678,0
+AMGN.US,D,19940602,000000,4.31055,4.41517,4.29511,4.39287,13531401.236013,0
+AMGN.US,D,19940603,000000,4.41517,4.41517,4.32542,4.3477,10988194.243027,0
+AMGN.US,D,19940606,000000,4.33275,4.35532,4.2427,4.26528,6378828.7159887,0
+AMGN.US,D,19940607,000000,4.2427,4.25023,4.1678,4.18316,8490873.8362476,0
+AMGN.US,D,19940608,000000,4.20526,4.21268,4.10798,4.10798,8535698.7396319,0
+AMGN.US,D,19940609,000000,4.12254,4.18316,4.08529,4.1678,7165380.2197426,0
+AMGN.US,D,19940610,000000,4.1902,4.27272,4.1678,4.26528,7581592.6164205,0
+AMGN.US,D,19940613,000000,4.25023,4.31055,4.22765,4.26528,5843083.9254963,0
+AMGN.US,D,19940614,000000,4.28777,4.32542,4.16037,4.1902,10758738.810042,0
+AMGN.US,D,19940615,000000,4.20526,4.28777,4.1902,4.2427,8360674.4962289,0
+AMGN.US,D,19940616,000000,4.25023,4.35532,4.25023,4.3477,11660547.337476,0
+AMGN.US,D,19940617,000000,4.35532,4.35532,4.21268,4.25023,12233653.544302,0
+AMGN.US,D,19940620,000000,4.20526,4.2427,4.18316,4.20526,5272107.221211,0
+AMGN.US,D,19940621,000000,4.22765,4.27272,4.20526,4.2427,7594404.4074026,0
+AMGN.US,D,19940622,000000,4.2427,4.27272,3.87519,4.01802,44540817.312743,0
+AMGN.US,D,19940623,000000,4.03288,4.04041,3.83803,3.89786,31087324.980682,0
+AMGN.US,D,19940624,000000,3.87519,3.98058,3.83031,3.95799,13863304.970142,0
+AMGN.US,D,19940627,000000,3.95799,4.10045,3.93541,4.10045,11583705.230426,0
+AMGN.US,D,19940628,000000,4.10798,4.1678,4.06301,4.10798,11437498.822799,0
+AMGN.US,D,19940629,000000,4.1377,4.14552,4.07805,4.08529,13598636.034049,0
+AMGN.US,D,19940630,000000,4.10045,4.10798,3.99554,4.01802,9007415.2596882,0
+AMGN.US,D,19940701,000000,4.01802,4.12254,4.00287,4.10798,7025570.5022637,0
+AMGN.US,D,19940705,000000,4.10045,4.20526,4.10045,4.1902,10903884.557662,0
+AMGN.US,D,19940706,000000,4.14552,4.1678,4.05538,4.08529,15051133.713947,0
+AMGN.US,D,19940707,000000,4.08529,4.14552,4.03288,4.1377,14532461.765149,0
+AMGN.US,D,19940708,000000,4.10045,4.14552,4.04041,4.07805,10091711.517575,0
+AMGN.US,D,19940711,000000,4.07805,4.08529,3.98058,4.05538,8559175.4311865,0
+AMGN.US,D,19940712,000000,4.12254,4.21268,4.08529,4.18316,13141861.830331,0
+AMGN.US,D,19940713,000000,4.1902,4.37019,4.1902,4.35532,21465184.11557,0
+AMGN.US,D,19940714,000000,4.37762,4.5799,4.37762,4.57286,28400040.059794,0
+AMGN.US,D,19940715,000000,4.56524,4.5799,4.43003,4.43774,11740592.903678,0
+AMGN.US,D,19940718,000000,4.43774,4.43774,4.35532,4.37762,7319062.3882109,0
+AMGN.US,D,19940719,000000,4.58783,4.66986,4.55752,4.5799,46634719.725958,0
+AMGN.US,D,19940720,000000,4.56524,4.5799,4.49768,4.51274,15218692.424667,0
+AMGN.US,D,19940721,000000,4.52027,4.56524,4.51274,4.52027,12008468.367373,0
+AMGN.US,D,19940722,000000,4.53552,4.53552,4.37019,4.40001,9963654.9767036,0
+AMGN.US,D,19940725,000000,4.37019,4.41517,4.33275,4.37762,7290244.5524355,0
+AMGN.US,D,19940726,000000,4.37019,4.45271,4.35532,4.44508,5796126.4511238,0
+AMGN.US,D,19940727,000000,4.45271,4.64746,4.41517,4.62489,22572968.315986,0
+AMGN.US,D,19940728,000000,4.60249,4.63974,4.56524,4.60249,14115176.434674,0
+AMGN.US,D,19940729,000000,4.60249,4.66986,4.60249,4.65509,17352081.665493,0
+AMGN.US,D,19940801,000000,4.63974,4.70759,4.61773,4.70006,17513232.435089,0
+AMGN.US,D,19940802,000000,4.68511,4.70006,4.61773,4.63974,14530322.03445,0
+AMGN.US,D,19940803,000000,4.63974,4.82746,4.6328,4.78962,42112871.434701,0
+AMGN.US,D,19940804,000000,4.78962,4.80497,4.74504,4.75257,14093832.314107,0
+AMGN.US,D,19940805,000000,4.72988,4.76752,4.63974,4.76,20036163.127227,0
+AMGN.US,D,19940808,000000,4.74504,4.78962,4.74504,4.78288,16896373.235861,0
+AMGN.US,D,19940809,000000,4.78962,4.78962,4.70759,4.71483,11164285.283331,0
+AMGN.US,D,19940810,000000,4.72988,4.76752,4.66986,4.73781,17613552.256511,0
+AMGN.US,D,19940811,000000,4.72265,4.89511,4.70759,4.85024,14766184.385742,0
+AMGN.US,D,19940812,000000,4.87233,5.02261,4.87233,4.99982,30432045.750744,0
+AMGN.US,D,19940815,000000,4.99982,5.01489,4.9175,4.99229,13317953.893453,0
+AMGN.US,D,19940816,000000,4.97744,5.04479,4.93247,5.02985,24300813.129153,0
+AMGN.US,D,19940817,000000,5.02261,5.15724,4.99982,5.14237,15887845.12841,0
+AMGN.US,D,19940818,000000,5.11989,5.36705,5.08224,5.23241,39529110.817201,0
+AMGN.US,D,19940819,000000,5.23241,5.24748,5.15724,5.17981,18993477.062597,0
+AMGN.US,D,19940822,000000,5.12741,5.16486,5.07482,5.15724,13043677.648348,0
+AMGN.US,D,19940823,000000,5.20231,5.30711,5.20231,5.24748,18212267.72588,0
+AMGN.US,D,19940824,000000,4.99229,5.10464,4.99229,4.99229,32805564.53047,0
+AMGN.US,D,19940825,000000,4.9397,5.02261,4.91007,4.9175,22084178.954235,0
+AMGN.US,D,19940826,000000,4.9397,5.02261,4.9397,4.99982,16107690.183935,0
+AMGN.US,D,19940829,000000,5.03736,5.08224,5.02261,5.04479,11086377.402195,0
+AMGN.US,D,19940830,000000,5.03736,5.10464,5.03736,5.06005,10256072.906038,0
+AMGN.US,D,19940831,000000,5.06005,5.07482,4.9397,4.9397,9283828.1670451,0
+AMGN.US,D,19940901,000000,4.9397,5.07482,4.89511,5.06005,12100244.608235,0
+AMGN.US,D,19940902,000000,5.03736,5.08967,5.02261,5.06005,9370271.446213,0
+AMGN.US,D,19940906,000000,5.04479,5.08224,5.04479,5.06729,4843087.1248143,0
+AMGN.US,D,19940907,000000,5.07482,5.09749,4.97744,4.97744,10189905.927719,0
+AMGN.US,D,19940908,000000,4.96238,5.01489,4.95475,4.96238,6444997.7399395,0
+AMGN.US,D,19940909,000000,4.9397,4.96238,4.8126,4.83498,14915598.343786,0
+AMGN.US,D,19940912,000000,4.85737,5.04479,4.85737,4.97744,14489774.546832,0
+AMGN.US,D,19940913,000000,4.99229,5.02261,4.9397,4.99229,8852665.271502,0
+AMGN.US,D,19940914,000000,4.99229,5.14237,4.97744,5.13474,18848335.40624,0
+AMGN.US,D,19940915,000000,5.12741,5.29245,5.12741,5.28463,18973198.716116,0
+AMGN.US,D,19940916,000000,5.26224,5.28463,5.22508,5.28463,14261383.865118,0
+AMGN.US,D,19940919,000000,5.26224,5.36705,5.26224,5.3298,13659465.959412,0
+AMGN.US,D,19940920,000000,5.30711,5.30711,5.24748,5.24748,13264593.592037,0
+AMGN.US,D,19940921,000000,5.24748,5.3298,5.20994,5.21687,13601833.356307,0
+AMGN.US,D,19940922,000000,5.12741,5.12741,5.04479,5.07482,15305133.658203,0
+AMGN.US,D,19940923,000000,5.06005,5.09749,5.01489,5.07482,10217657.989408,0
+AMGN.US,D,19940926,000000,5.04479,5.08224,5.03736,5.04479,6698995.6385648,0
+AMGN.US,D,19940927,000000,5.03736,5.07482,5.03736,5.05222,6720343.8503946,0
+AMGN.US,D,19940928,000000,5.06005,5.10464,5.02261,5.02261,5622167.9818069,0
+AMGN.US,D,19940929,000000,5.02261,5.03736,4.9397,4.97744,8589059.0410481,0
+AMGN.US,D,19940930,000000,5.01489,5.04479,4.95475,4.99229,9654159.0915948,0
+AMGN.US,D,19941003,000000,4.99229,4.99982,4.92464,4.97744,7446056.2234444,0
+AMGN.US,D,19941004,000000,4.97744,4.99982,4.76,4.76752,15183467.670584,0
+AMGN.US,D,19941005,000000,4.75257,4.9397,4.68511,4.9397,17784311.357937,0
+AMGN.US,D,19941006,000000,4.9397,4.97744,4.85024,4.85024,13994580.312404,0
+AMGN.US,D,19941007,000000,4.87233,4.9175,4.78962,4.78962,10352123.494219,0
+AMGN.US,D,19941010,000000,4.82746,4.87233,4.80497,4.83498,13078898.311167,0
+AMGN.US,D,19941011,000000,4.83498,5.03736,4.83498,5.02985,23356309.200875,0
+AMGN.US,D,19941012,000000,5.03736,5.11989,5.03736,5.08224,12479111.953632,0
+AMGN.US,D,19941013,000000,5.12741,5.15724,4.97744,5.01489,11403340.865618,0
+AMGN.US,D,19941014,000000,4.99982,5.03736,4.96238,4.99229,5817464.4347953,0
+AMGN.US,D,19941017,000000,4.96238,4.99982,4.85024,4.99229,11750195.098613,0
+AMGN.US,D,19941018,000000,5.06005,5.07482,5.01489,5.05222,11202706.336856,0
+AMGN.US,D,19941019,000000,5.20994,5.60727,5.15724,5.43421,81434932.622307,0
+AMGN.US,D,19941020,000000,5.41995,5.50178,5.37487,5.50178,15667989.844728,0
+AMGN.US,D,19941021,000000,5.47195,5.51683,5.43421,5.46442,12129062.44401,0
+AMGN.US,D,19941024,000000,5.45709,5.5619,5.43421,5.53228,26848287.309747,0
+AMGN.US,D,19941025,000000,5.47978,5.53228,5.43421,5.47978,11229386.487564,0
+AMGN.US,D,19941026,000000,5.44928,5.45709,5.38983,5.41995,15380908.968351,0
+AMGN.US,D,19941027,000000,5.41995,5.43421,5.38983,5.43421,5534649.7232105,0
+AMGN.US,D,19941028,000000,5.41995,5.48701,5.30711,5.31493,35014728.058627,0
+AMGN.US,D,19941031,000000,5.22508,5.3298,5.20231,5.22508,18047911.451496,0
+AMGN.US,D,19941101,000000,5.16486,5.18734,5.07482,5.14237,28959268.701551,0
+AMGN.US,D,19941102,000000,5.12741,5.17981,5.09749,5.11216,10374535.434503,0
+AMGN.US,D,19941103,000000,5.10464,5.12741,4.99982,4.99982,10955109.219643,0
+AMGN.US,D,19941104,000000,4.99229,5.04479,4.96238,5.03736,10019147.849108,0
+AMGN.US,D,19941107,000000,5.02261,5.07482,5.01489,5.06005,7453526.8702059,0
+AMGN.US,D,19941108,000000,5.03736,5.08224,5.03736,5.06005,7898566.3080014,0
+AMGN.US,D,19941109,000000,5.08224,5.31493,5.08224,5.30711,29026506.568036,0
+AMGN.US,D,19941110,000000,5.30711,5.35219,5.17238,5.29245,19149292.82487,0
+AMGN.US,D,19941111,000000,5.29245,5.64451,5.26976,5.43421,47472496.914508,0
+AMGN.US,D,19941114,000000,5.50178,5.50178,5.43421,5.48701,9232603.5050646,0
+AMGN.US,D,19941115,000000,5.47978,5.50178,5.20994,5.23241,20429973.811778,0
+AMGN.US,D,19941116,000000,5.26976,5.35219,5.26976,5.3298,10530352.219592,0
+AMGN.US,D,19941117,000000,5.33733,5.39686,5.31493,5.34446,15219758.198754,0
+AMGN.US,D,19941118,000000,5.29245,5.37487,5.20994,5.3298,25016924.330085,0
+AMGN.US,D,19941121,000000,5.35219,5.43421,5.31493,5.31493,10129076.002357,0
+AMGN.US,D,19941122,000000,5.29245,5.35219,5.24748,5.24748,12982844.654538,0
+AMGN.US,D,19941123,000000,5.22508,5.28463,5.14237,5.20994,10387341.08859,0
+AMGN.US,D,19941125,000000,5.20994,5.24748,5.17981,5.20231,1719309.4151356,0
+AMGN.US,D,19941128,000000,5.17981,5.20231,5.12741,5.19468,7367082.5682221,0
+AMGN.US,D,19941129,000000,5.20231,5.39686,5.18734,5.38983,15123708.633388,0
+AMGN.US,D,19941130,000000,5.41182,5.55477,5.41182,5.47195,20808835.020281,0
+AMGN.US,D,19941201,000000,5.45709,5.53942,5.41182,5.43421,14293402.091599,0
+AMGN.US,D,19941202,000000,5.43421,5.44928,5.28463,5.31493,11496195.154356,0
+AMGN.US,D,19941205,000000,5.3298,5.35219,5.23241,5.26224,10675497.967212,0
+AMGN.US,D,19941206,000000,5.23241,5.30711,5.20994,5.26976,7847336.5319418,0
+AMGN.US,D,19941207,000000,5.26224,5.28463,5.20994,5.22508,10026618.495869,0
+AMGN.US,D,19941208,000000,5.23241,5.26976,5.03736,5.04479,15432134.653147,0
+AMGN.US,D,19941209,000000,5.07482,5.12741,4.95475,5.10464,15181337.145227,0
+AMGN.US,D,19941212,000000,5.12741,5.14237,5.03736,5.11989,6198469.4652599,0
+AMGN.US,D,19941213,000000,5.10464,5.15724,5.09749,5.09749,6848410.6194251,0
+AMGN.US,D,19941214,000000,5.09749,5.14237,5.07482,5.14237,5056532.4217423,0
+AMGN.US,D,19941215,000000,5.15724,5.23241,5.08224,5.18734,8168575.365499,0
+AMGN.US,D,19941216,000000,5.20231,5.20994,5.09749,5.09749,10702180.163551,0
+AMGN.US,D,19941219,000000,5.09749,5.14237,5.07482,5.07482,10646676.040173,0
+AMGN.US,D,19941220,000000,5.09749,5.17981,5.04479,5.15724,11161085.915441,0
+AMGN.US,D,19941221,000000,5.18734,5.32207,5.12741,5.30711,19321118.723197,0
+AMGN.US,D,19941222,000000,5.31493,5.36705,5.24748,5.25471,12785410.516482,0
+AMGN.US,D,19941223,000000,5.24748,5.50178,5.24748,5.48701,16261378.489297,0
+AMGN.US,D,19941227,000000,5.49473,5.59924,5.49473,5.53942,10957243.836263,0
+AMGN.US,D,19941228,000000,5.53228,5.53942,5.43421,5.44928,8020228.2043566,0
+AMGN.US,D,19941229,000000,5.47195,5.58439,5.47195,5.5619,13371313.172053,0
+AMGN.US,D,19941230,000000,5.55477,5.60727,5.51683,5.53228,8125884.0559187,0
+AMGN.US,D,19950103,000000,5.51683,5.53942,5.43421,5.45709,10018084.120653,0
+AMGN.US,D,19950104,000000,5.45709,5.49473,5.38983,5.48701,12260327.558115,0
+AMGN.US,D,19950105,000000,5.50178,5.72693,5.47978,5.62213,28566528.905166,0
+AMGN.US,D,19950106,000000,5.62213,5.64451,5.44928,5.49473,15111964.662123,0
+AMGN.US,D,19950109,000000,5.47978,5.49473,5.39686,5.41995,12733107.806626,0
+AMGN.US,D,19950110,000000,5.45709,5.51683,5.31493,5.3298,14287002.333003,0
+AMGN.US,D,19950111,000000,5.35219,5.39686,5.26224,5.37487,15460952.488923,0
+AMGN.US,D,19950112,000000,5.39686,5.39686,5.26976,5.29245,10007410.014738,0
+AMGN.US,D,19950113,000000,5.3298,5.43421,5.31493,5.42718,14719226.911368,0
+AMGN.US,D,19950116,000000,5.43421,5.53228,5.41995,5.49473,11924154.590746,0
+AMGN.US,D,19950117,000000,5.49473,5.50178,5.44928,5.50178,9246473.9104221,0
+AMGN.US,D,19950118,000000,5.51683,5.55477,5.43421,5.47978,6150442.1255378,0
+AMGN.US,D,19950119,000000,5.50178,5.50178,5.43421,5.43421,6894299.251264,0
+AMGN.US,D,19950120,000000,5.43421,5.44928,5.37487,5.41182,9425771.478328,0
+AMGN.US,D,19950123,000000,5.39686,5.47195,5.37487,5.44928,9819575.003169,0
+AMGN.US,D,19950124,000000,5.47978,5.53228,5.45709,5.53228,9639216.7752561,0
+AMGN.US,D,19950125,000000,5.47978,5.667,5.47978,5.59231,16127964.439151,0
+AMGN.US,D,19950126,000000,5.62213,5.76419,5.62213,5.74932,17663710.121588,0
+AMGN.US,D,19950127,000000,5.77191,5.78686,5.68186,5.74932,10675497.967212,0
+AMGN.US,D,19950130,000000,5.76419,5.77191,5.667,5.68186,9707519.393011,0
+AMGN.US,D,19950131,000000,5.70464,5.97429,5.68969,5.95943,28677519.764053,0
+AMGN.US,D,19950201,000000,5.95943,5.98182,5.78686,5.80946,36093695.446084,0
+AMGN.US,D,19950202,000000,5.68186,5.80946,5.68186,5.79459,25181276.513204,0
+AMGN.US,D,19950203,000000,5.92922,5.92922,5.8469,5.89178,24089498.357582,0
+AMGN.US,D,19950206,000000,5.91435,6.18439,5.87681,6.16915,41564312.807595,0
+AMGN.US,D,19950207,000000,6.20659,6.22937,6.11655,6.12447,23877119.857555,0
+AMGN.US,D,19950208,000000,6.13913,7.13599,6.04224,6.62681,66236522.635384,0
+AMGN.US,D,19950209,000000,6.60382,6.91875,6.14685,6.25166,107158357.77586,0
+AMGN.US,D,19950210,000000,6.22937,6.51408,6.22165,6.40926,47463956.402398,0
+AMGN.US,D,19950213,000000,6.3116,6.33418,6.08663,6.13913,19246412.255584,0
+AMGN.US,D,19950214,000000,6.10159,6.23661,6.04224,6.16915,20350994.019662,0
+AMGN.US,D,19950215,000000,6.19935,6.20659,6.0794,6.16182,14632780.563753,0
+AMGN.US,D,19950216,000000,6.14685,6.38678,6.08663,6.26662,25416065.9307,0
+AMGN.US,D,19950217,000000,6.22165,6.28931,6.18439,6.20659,14828082.130821,0
+AMGN.US,D,19950221,000000,6.22165,6.26662,6.16915,6.18439,10219788.514765,0
+AMGN.US,D,19950222,000000,6.04224,6.22937,6.01927,6.14685,22553761.880486,0
+AMGN.US,D,19950223,000000,6.14685,6.24404,6.0794,6.12447,16974281.116997,0
+AMGN.US,D,19950224,000000,6.0794,6.28148,6.0794,6.24404,13615710.921376,0
+AMGN.US,D,19950227,000000,6.18439,6.25166,6.0569,6.11655,10645611.288902,0
+AMGN.US,D,19950228,000000,6.22165,6.46157,6.18439,6.46157,28559056.212772,0
+AMGN.US,D,19950301,000000,6.49893,6.53646,6.3116,6.37153,29597467.930084,0
+AMGN.US,D,19950302,000000,6.37153,6.45404,6.35647,6.43156,10133340.121517,0
+AMGN.US,D,19950303,000000,6.4165,6.46157,6.39392,6.45404,7231544.1296144,0
+AMGN.US,D,19950306,000000,6.4165,6.4165,6.34914,6.3642,5181399.8228826,0
+AMGN.US,D,19950307,000000,6.35647,6.38678,6.16182,6.24404,17445999.682685,0
+AMGN.US,D,19950308,000000,6.26662,6.34914,6.25166,6.28148,9705385.799207,0
+AMGN.US,D,19950309,000000,6.28931,6.30407,6.14685,6.24404,11918818.560604,0
+AMGN.US,D,19950310,000000,6.24404,6.43909,6.22937,6.28931,8245413.3812856,0
+AMGN.US,D,19950313,000000,6.28931,6.33418,6.28931,6.3116,8418300.9624372,0
+AMGN.US,D,19950314,000000,6.30407,6.3116,6.18439,6.18439,14261383.865118,0
+AMGN.US,D,19950315,000000,6.18439,6.19935,6.06443,6.1316,29446992.289217,0
+AMGN.US,D,19950316,000000,6.14685,6.14685,6.10159,6.12447,12687221.220418,0
+AMGN.US,D,19950317,000000,6.12447,6.19935,6.10159,6.16915,12034079.675548,0
+AMGN.US,D,19950320,000000,6.13913,6.22937,6.13913,6.20659,8040505.5280211,0
+AMGN.US,D,19950321,000000,6.22937,6.39392,6.18439,6.27454,20504675.165315,0
+AMGN.US,D,19950322,000000,6.28148,6.37153,6.28148,6.35647,17063927.855318,0
+AMGN.US,D,19950323,000000,6.35647,6.35647,6.25166,6.32684,9166433.4582979,0
+AMGN.US,D,19950324,000000,6.32684,6.33418,6.24404,6.32684,11378798.399977,0
+AMGN.US,D,19950327,000000,6.33418,6.38678,6.30407,6.37153,9034096.433212,0
+AMGN.US,D,19950328,000000,6.35647,6.58163,6.34914,6.49893,30488606.442867,0
+AMGN.US,D,19950329,000000,6.53646,6.54409,6.35647,6.38678,17865421.675411,0
+AMGN.US,D,19950330,000000,6.39392,6.40926,6.30407,6.33418,10427892.667472,0
+AMGN.US,D,19950331,000000,6.28148,6.34914,6.26662,6.3116,16912390.531628,0
+AMGN.US,D,19950403,000000,6.30407,6.3116,6.22165,6.25166,7094941.9625522,0
+AMGN.US,D,19950404,000000,6.22937,6.28931,6.16915,6.19935,9476996.1403086,0
+AMGN.US,D,19950405,000000,6.16915,6.20659,6.11655,6.19935,10980723.596264,0
+AMGN.US,D,19950406,000000,6.22937,6.3116,6.21442,6.28931,8695782.7123279,0
+AMGN.US,D,19950407,000000,6.28148,6.30407,6.14685,6.19935,9323314.9946563,0
+AMGN.US,D,19950410,000000,6.18439,6.38678,6.16182,6.33418,14204821.127364,0
+AMGN.US,D,19950411,000000,6.40926,6.51408,6.37153,6.40926,21075646.755521,0
+AMGN.US,D,19950412,000000,6.4165,6.43909,6.33418,6.40926,6650972.390106,0
+AMGN.US,D,19950413,000000,6.38678,6.43909,6.37153,6.4165,4247572.0461514,0
+AMGN.US,D,19950417,000000,6.46157,6.51408,6.35647,6.3642,11251799.450664,0
+AMGN.US,D,19950418,000000,6.38678,6.40926,6.30407,6.32684,10040495.038122,0
+AMGN.US,D,19950419,000000,6.37153,6.49179,6.35647,6.39392,18976405.243717,0
+AMGN.US,D,19950420,000000,6.38678,6.40926,6.3116,6.33418,10354258.110838,0
+AMGN.US,D,19950421,000000,6.35647,6.43909,6.33418,6.43909,13164270.702169,0
+AMGN.US,D,19950424,000000,6.40926,6.55935,6.35647,6.39392,5815335.9550704,0
+AMGN.US,D,19950425,000000,6.39392,6.39392,6.33418,6.35647,3449283.7308439,0
+AMGN.US,D,19950426,000000,6.35647,6.74627,6.35647,6.59669,30485408.097792,0
+AMGN.US,D,19950427,000000,6.65642,6.88892,6.61898,6.86644,38695604.907522,0
+AMGN.US,D,19950428,000000,6.83632,6.89636,6.68654,6.81384,16709609.112456,0
+AMGN.US,D,19950501,000000,6.8064,6.83632,6.62681,6.62681,8487670.377094,0
+AMGN.US,D,19950502,000000,6.64138,6.74627,6.58163,6.73152,12158944.00824,0
+AMGN.US,D,19950503,000000,6.73152,6.95599,6.73152,6.93379,20988130.542556,0
+AMGN.US,D,19950504,000000,6.93379,7.03118,6.86644,6.97134,25431007.224223,0
+AMGN.US,D,19950505,000000,7.00146,7.03881,6.97134,7.03118,16359560.62565,0
+AMGN.US,D,19950508,000000,7.01641,7.05377,6.99383,7.01641,7251826.567358,0
+AMGN.US,D,19950509,000000,7.01641,7.01641,6.87367,6.87367,13639191.704195,0
+AMGN.US,D,19950510,000000,6.87367,6.88892,6.76877,6.81384,10548497.995083,0
+AMGN.US,D,19950511,000000,6.78382,6.88892,6.78382,6.79125,7215533.9935579,0
+AMGN.US,D,19950512,000000,6.76877,6.83632,6.7239,6.76877,14342494.182591,0
+AMGN.US,D,19950515,000000,6.76877,6.79125,6.7239,6.74627,7259295.1684878,0
+AMGN.US,D,19950516,000000,6.76153,6.86644,6.76153,6.82889,8028770.7620991,0
+AMGN.US,D,19950517,000000,6.86644,6.88892,6.76153,6.76877,7747018.756153,0
+AMGN.US,D,19950518,000000,6.76877,6.78382,6.67902,6.7017,9101337.368144,0
+AMGN.US,D,19950519,000000,6.66405,6.79125,6.58163,6.78382,7792906.3651762,0
+AMGN.US,D,19950522,000000,6.78382,6.8064,6.67902,6.7017,10182435.280957,0
+AMGN.US,D,19950523,000000,6.67902,6.68654,6.54409,6.59669,17552724.376779,0
+AMGN.US,D,19950524,000000,6.60382,6.64138,6.55935,6.5743,11832372.212989,0
+AMGN.US,D,19950525,000000,6.59669,6.64138,6.5215,6.60382,12519667.623777,0
+AMGN.US,D,19950526,000000,6.59669,6.62681,6.55935,6.60382,8394825.2936984,0
+AMGN.US,D,19950530,000000,6.61898,6.64138,6.53646,6.5743,5405513.0888306,0
+AMGN.US,D,19950531,000000,6.5743,6.8064,6.5215,6.79125,17114086.743212,0
+AMGN.US,D,19950601,000000,6.8064,6.83632,6.7239,6.8064,15089555.790287,0
+AMGN.US,D,19950602,000000,6.76877,7.00146,6.76153,6.91875,18372348.630128,0
+AMGN.US,D,19950605,000000,6.94915,7.12113,6.91875,7.07605,17920912.502183,0
+AMGN.US,D,19950606,000000,7.03881,7.05377,6.87367,6.88892,15517516.249493,0
+AMGN.US,D,19950607,000000,6.88892,6.91152,6.83632,6.88892,14220829.217789,0
+AMGN.US,D,19950608,000000,6.87367,6.88892,6.81384,6.83632,7197394.3549607,0
+AMGN.US,D,19950609,000000,6.76877,6.79125,6.61898,6.66405,29502486.184437,0
+AMGN.US,D,19950612,000000,6.7017,6.88892,6.7017,6.8064,18459861.774645,0
+AMGN.US,D,19950613,000000,6.81384,6.86644,6.78382,6.85129,8390556.0604587,0
+AMGN.US,D,19950614,000000,6.82889,6.87367,6.78382,6.83632,6703264.8718044,0
+AMGN.US,D,19950615,000000,6.82889,6.86644,6.79125,6.82889,5950869.2795991,0
+AMGN.US,D,19950616,000000,6.82889,6.94915,6.82889,6.91875,11766202.166221,0
+AMGN.US,D,19950619,000000,6.93379,7.10646,6.93379,7.09893,20527089.15123,0
+AMGN.US,D,19950620,000000,7.10646,7.24872,7.06138,7.22623,18617814.199169,0
+AMGN.US,D,19950621,000000,7.21117,7.26348,7.06138,7.13599,17654110.995103,0
+AMGN.US,D,19950622,000000,7.15886,7.36888,7.13599,7.32361,21477991.815288,0
+AMGN.US,D,19950623,000000,7.30855,7.33152,7.18116,7.18887,11852648.513837,0
+AMGN.US,D,19950626,000000,7.32361,7.35362,7.18887,7.20403,17323266.898164,0
+AMGN.US,D,19950627,000000,7.18887,7.41365,7.18116,7.271,30119348.452113,0
+AMGN.US,D,19950628,000000,7.271,7.51074,7.24872,7.47358,19846194.521853,0
+AMGN.US,D,19950629,000000,7.48101,7.54056,7.40592,7.4511,12158944.00824,0
+AMGN.US,D,19950630,000000,7.45863,7.54056,7.4511,7.53421,11641333.742266,0
+AMGN.US,D,19950703,000000,7.51904,7.53421,7.45863,7.47358,4752374.6124069,0
+AMGN.US,D,19950705,000000,7.47358,7.58622,7.45863,7.46597,13962561.063108,0
+AMGN.US,D,19950706,000000,7.47358,7.55611,7.47358,7.55611,11605051.396623,0
+AMGN.US,D,19950707,000000,7.53421,7.62396,7.4511,7.48101,22568698.05993,0
+AMGN.US,D,19950710,000000,7.47358,7.48101,7.271,7.35362,23712771.765699,0
+AMGN.US,D,19950711,000000,7.34619,7.51904,7.34619,7.40592,19050043.891614,0
+AMGN.US,D,19950712,000000,7.42871,7.4511,7.35362,7.4511,8996741.1537732,0
+AMGN.US,D,19950713,000000,7.45863,7.57809,7.39087,7.41365,15908118.360812,0
+AMGN.US,D,19950714,000000,7.39087,7.61583,7.35362,7.60029,16579404.658359,0
+AMGN.US,D,19950717,000000,7.58622,7.6613,7.54056,7.54056,13021263.662432,0
+AMGN.US,D,19950718,000000,7.55611,7.60029,7.51074,7.53421,11211244.803335,0
+AMGN.US,D,19950719,000000,7.48101,7.64643,7.35362,7.41365,26301867.390524,0
+AMGN.US,D,19950720,000000,7.41365,7.54056,7.22623,7.35362,32031818.680803,0
+AMGN.US,D,19950721,000000,7.271,7.51904,7.1661,7.49597,35665734.986878,0
+AMGN.US,D,19950724,000000,7.51904,7.53421,7.42871,7.48101,13198422.522454,0
+AMGN.US,D,19950725,000000,7.49597,7.51904,7.36888,7.48101,14158928.404262,0
+AMGN.US,D,19950726,000000,7.49597,8.11926,7.48101,7.89193,40709461.754532,0
+AMGN.US,D,19950727,000000,8.20813,8.36543,8.1039,8.11926,74309042.298622,0
+AMGN.US,D,19950728,000000,8.11926,8.11926,7.93085,8.01982,24157800.975337,0
+AMGN.US,D,19950731,000000,8.07429,8.07429,7.9552,7.97612,15157859.430858,0
+AMGN.US,D,19950801,000000,7.97612,7.97612,7.68359,7.82615,32203643.556316,0
+AMGN.US,D,19950802,000000,7.85684,7.93937,7.72084,7.78841,21592184.087697,0
+AMGN.US,D,19950803,000000,7.76641,7.88422,7.72808,7.84823,13996711.860578,0
+AMGN.US,D,19950804,000000,7.84823,7.90767,7.78195,7.83435,13010596.716228,0
+AMGN.US,D,19950807,000000,7.83435,7.90767,7.82615,7.90767,6995689.9608496,0
+AMGN.US,D,19950808,000000,7.93085,8.22358,7.90767,8.20813,24687151.121312,0
+AMGN.US,D,19950809,000000,8.2621,8.52978,8.20813,8.45635,36792732.782504,0
+AMGN.US,D,19950810,000000,8.49263,8.55315,8.44317,8.45635,21086314.72454,0
+AMGN.US,D,19950811,000000,8.47835,8.7264,8.43465,8.7264,18220808.23799,0
+AMGN.US,D,19950814,000000,8.7264,9.07877,8.70264,8.95155,37499235.651608,0
+AMGN.US,D,19950815,000000,9.00866,9.03143,8.6869,8.8227,29516357.61261,0
+AMGN.US,D,19950816,000000,8.95155,8.99673,8.8227,8.92664,14955086.194213,0
+AMGN.US,D,19950817,000000,8.85418,8.97229,8.70987,8.90337,14269922.331597,0
+AMGN.US,D,19950818,000000,8.95155,9.18054,8.85418,9.11777,14185079.75919,0
+AMGN.US,D,19950821,000000,9.20556,9.25182,9.15747,9.18054,10706979.215387,0
+AMGN.US,D,19950822,000000,9.22855,9.22855,8.87531,9.03896,10925759.51964,0
+AMGN.US,D,19950823,000000,9.03896,9.03896,8.74293,8.90337,10848919.458222,0
+AMGN.US,D,19950824,000000,8.95155,8.95155,8.62218,8.6869,9927368.5397983,0
+AMGN.US,D,19950825,000000,8.74293,8.74293,8.6433,8.70987,9139753.3075898,0
+AMGN.US,D,19950828,000000,8.70987,8.74293,8.38803,8.38803,8217666.4336756,0
+AMGN.US,D,19950829,000000,8.47835,8.80676,8.3359,8.80676,18061793.107828,0
+AMGN.US,D,19950830,000000,8.57525,8.80676,8.43465,8.74293,9868136.25275,0
+AMGN.US,D,19950831,000000,8.80676,9.03896,8.80676,8.97229,8211261.5610004,0
+AMGN.US,D,19950901,000000,9.01815,9.06243,8.83121,8.83121,4223556.3306588,0
+AMGN.US,D,19950905,000000,8.87531,9.20556,8.85418,9.15747,8015957.9483011,0
+AMGN.US,D,19950906,000000,9.11777,9.15747,9.01815,9.03896,7590670.1068377,0
+AMGN.US,D,19950907,000000,9.11777,9.27987,9.0853,9.22855,5475417.4361622,0
+AMGN.US,D,19950908,000000,9.22855,9.41128,9.0853,9.35848,12164285.152461,0
+AMGN.US,D,19950911,000000,9.39172,9.76716,9.37118,9.74662,19547373.765476,0
+AMGN.US,D,19950912,000000,9.81311,9.86593,9.65374,9.70653,10707513.125245,0
+AMGN.US,D,19950913,000000,9.70067,9.74662,9.6029,9.62538,7359619.0811714,0
+AMGN.US,D,19950914,000000,9.65374,9.67721,9.46113,9.53349,14060214.403681,0
+AMGN.US,D,19950915,000000,9.55597,9.6029,9.32621,9.34871,14864905.546033,0
+AMGN.US,D,19950918,000000,9.27987,9.29883,8.90337,8.95909,18359547.067303,0
+AMGN.US,D,19950919,000000,8.95155,9.30861,8.92664,9.18054,14035130.868472,0
+AMGN.US,D,19950920,000000,9.34871,9.43572,9.29883,9.35848,9655229.97976,0
+AMGN.US,D,19950921,000000,9.32621,9.39172,9.13635,9.25182,11144542.892343,0
+AMGN.US,D,19950922,000000,9.20556,9.41128,9.11777,9.41128,8011157.8736501,0
+AMGN.US,D,19950925,000000,9.41128,9.43572,9.18054,9.37118,5183534.4395024,0
+AMGN.US,D,19950926,000000,9.39172,9.6029,9.39172,9.43572,9918295.1406444,0
+AMGN.US,D,19950927,000000,9.41128,9.41128,9.13635,9.29883,7934312.6981526,0
+AMGN.US,D,19950928,000000,9.34871,9.46113,9.18054,9.46113,7874553.6609562,0
+AMGN.US,D,19950929,000000,9.43572,9.53349,9.34871,9.34871,5480754.4891195,0
+AMGN.US,D,19951002,000000,9.39172,9.46113,9.11777,9.18054,7173385.7991788,0
+AMGN.US,D,19951003,000000,9.22855,9.32621,8.80676,8.90337,15147188.39339,0
+AMGN.US,D,19951004,000000,8.90337,9.37118,8.85418,9.18054,15399587.630886,0
+AMGN.US,D,19951005,000000,9.18054,9.29883,9.11777,9.22855,9229934.9785858,0
+AMGN.US,D,19951006,000000,9.20556,9.32621,9.11777,9.16705,7052250.6529717,0
+AMGN.US,D,19951009,000000,9.13635,9.13635,8.78546,8.80676,7615218.7093735,0
+AMGN.US,D,19951010,000000,8.74293,8.76159,8.52978,8.76159,16175464.00591,0
+AMGN.US,D,19951011,000000,8.78546,8.92664,8.74293,8.83121,13010596.716228,0
+AMGN.US,D,19951012,000000,8.83121,8.90337,8.76159,8.90337,4949275.8634194,0
+AMGN.US,D,19951013,000000,8.92664,9.11777,8.90337,9.03143,8104007.048309,0
+AMGN.US,D,19951016,000000,9.06243,9.18054,8.99673,9.01815,11581572.659438,0
+AMGN.US,D,19951017,000000,9.06243,9.27987,8.87531,9.27987,12767800.696481,0
+AMGN.US,D,19951018,000000,9.37118,9.41128,9.0853,9.13635,13597038.395735,0
+AMGN.US,D,19951019,000000,9.0853,9.49046,9.03896,9.43572,12968435.225242,0
+AMGN.US,D,19951020,000000,8.52978,8.65689,8.36543,8.6433,88288680.29469,0
+AMGN.US,D,19951023,000000,8.6433,8.66432,8.43465,8.47835,19082590.913875,0
+AMGN.US,D,19951024,000000,8.47835,8.55315,8.12669,8.15504,25985433.745697,0
+AMGN.US,D,19951025,000000,8.17801,8.45635,8.12669,8.41002,27659915.189002,0
+AMGN.US,D,19951026,000000,8.41002,8.45635,8.29191,8.43465,10885201.803864,0
+AMGN.US,D,19951027,000000,8.45635,8.85418,8.43465,8.80676,16068737.266182,0
+AMGN.US,D,19951030,000000,8.83121,9.01815,8.80676,8.97229,11646136.885365,0
+AMGN.US,D,19951031,000000,9.0853,9.18054,8.99673,8.99673,13780598.03717,0
+AMGN.US,D,19951101,000000,8.99673,8.99673,8.6869,8.90337,14693613.557563,0
+AMGN.US,D,19951102,000000,8.92664,8.92664,8.6869,8.74293,8420970.5117318,0
+AMGN.US,D,19951103,000000,8.76159,9.01815,8.6869,9.01815,8494609.1596282,0
+AMGN.US,D,19951106,000000,9.01815,9.06243,8.92664,8.93455,7063455.6002981,0
+AMGN.US,D,19951107,000000,8.85418,8.99673,8.78546,8.92664,6804125.7627944,0
+AMGN.US,D,19951108,000000,8.97229,8.99673,8.85418,8.95155,3415666.8432333,0
+AMGN.US,D,19951109,000000,9.18054,9.27987,9.13635,9.27987,14122646.05862,0
+AMGN.US,D,19951110,000000,9.27987,9.49046,9.25182,9.43572,11383067.633217,0
+AMGN.US,D,19951113,000000,9.41128,9.67721,9.25182,9.45233,13297677.592604,0
+AMGN.US,D,19951114,000000,9.46113,9.6029,9.34871,9.34871,9283291.1887388,0
+AMGN.US,D,19951115,000000,9.39172,9.39172,8.97229,9.0853,14388918.769921,0
+AMGN.US,D,19951116,000000,9.03896,9.11777,8.90337,8.95155,11801953.670453,0
+AMGN.US,D,19951117,000000,8.95155,9.13635,8.92664,8.99673,11742192.587624,0
+AMGN.US,D,19951120,000000,9.0853,9.13635,8.90337,8.90337,8264085.9069259,0
+AMGN.US,D,19951121,000000,8.87531,8.90337,8.70987,8.78546,9505278.0205934,0
+AMGN.US,D,19951122,000000,8.78546,8.80676,8.70987,8.76159,6119492.7415901,0
+AMGN.US,D,19951124,000000,8.78546,8.90337,8.76159,8.87531,2919943.8130269,0
+AMGN.US,D,19951127,000000,8.87531,8.95155,8.80676,8.83121,6989283.0425427,0
+AMGN.US,D,19951128,000000,8.99673,9.37118,8.99673,9.37118,13837695.707599,0
+AMGN.US,D,19951129,000000,9.37118,9.43572,9.20556,9.39172,8804111.181632,0
+AMGN.US,D,19951130,000000,9.34871,9.46113,9.29883,9.29883,9670702.1146943,0
+AMGN.US,D,19951201,000000,9.29883,9.34871,9.18054,9.27987,8641356.6368256,0
+AMGN.US,D,19951204,000000,9.27987,9.76716,9.25182,9.7212,19125286.314719,0
+AMGN.US,D,19951205,000000,9.76716,10.0301,9.74662,9.76716,16329675.992973,0
+AMGN.US,D,19951206,000000,9.83462,9.88642,9.65374,9.78867,10137081.581793,0
+AMGN.US,D,19951207,000000,9.78867,9.78867,9.58041,9.66255,6992487.5245119,0
+AMGN.US,D,19951208,000000,9.67721,9.7212,9.62538,9.7212,5433265.1505198,0
+AMGN.US,D,19951211,000000,9.74662,9.74662,9.58041,9.65374,4317472.3022197,0
+AMGN.US,D,19951212,000000,9.70067,9.70067,9.53349,9.53349,5113097.2051278,0
+AMGN.US,D,19951213,000000,9.53349,9.67721,9.46113,9.58041,6983948.0352169,0
+AMGN.US,D,19951214,000000,9.58041,9.62538,9.39172,9.39172,7956729.7525161,0
+AMGN.US,D,19951215,000000,9.43572,9.6029,9.41128,9.52176,10706445.305527,0
+AMGN.US,D,19951218,000000,9.55597,9.55597,9.25182,9.41128,10639740.326086,0
+AMGN.US,D,19951219,000000,9.46113,9.55597,9.27987,9.55597,8219796.9590321,0
+AMGN.US,D,19951220,000000,9.6029,9.83462,9.6029,9.7212,11499933.546185,0
+AMGN.US,D,19951221,000000,9.7212,10.4486,9.7212,10.4046,18469471.12929,0
+AMGN.US,D,19951222,000000,10.3762,11.0577,10.3762,10.9892,27911781.539454,0
+AMGN.US,D,19951226,000000,11.0127,11.177,10.7498,10.8015,11569836.8707,0
+AMGN.US,D,19951227,000000,10.869,11.2005,10.869,10.9149,13603974.109823,0
+AMGN.US,D,19951228,000000,10.8015,11.1232,10.8015,11.0333,9774749.076969,0
+AMGN.US,D,19951229,000000,11.0577,11.177,11.0577,11.1232,8514357.6875129,0
+AMGN.US,D,19960102,000000,11.1536,11.1536,10.7282,10.9149,11695763.909031,0
+AMGN.US,D,19960103,000000,10.8915,11.0333,10.8015,10.8015,10658415.920174,0
+AMGN.US,D,19960104,000000,10.825,10.8466,10.2111,10.3303,20495075.016012,0
+AMGN.US,D,19960105,000000,10.3303,10.6383,10.2111,10.563,14942274.403231,0
+AMGN.US,D,19960108,000000,10.563,10.6139,10.3303,10.3889,3856432.9565259,0
+AMGN.US,D,19960109,000000,10.4046,10.5181,10.1191,10.1406,16824335.294726,0
+AMGN.US,D,19960110,000000,10.1191,10.3538,9.88642,9.88642,14420403.086543,0
+AMGN.US,D,19960111,000000,9.97738,10.1406,9.86593,10.0536,14208024.586517,0
+AMGN.US,D,19960112,000000,10.1651,10.3762,10.1006,10.2414,11546355.065066,0
+AMGN.US,D,19960115,000000,10.2589,10.4261,10.1875,10.2834,8669107.6756989,0
+AMGN.US,D,19960116,000000,10.3538,10.3762,10.1875,10.3303,14676538.670236,0
+AMGN.US,D,19960117,000000,10.3303,10.5181,10.3303,10.4261,11893205.206798,0
+AMGN.US,D,19960118,000000,10.5845,10.7781,10.5181,10.7498,19741604.444378,0
+AMGN.US,D,19960119,000000,10.563,10.8015,10.4046,10.7781,17671183.836797,0
+AMGN.US,D,19960122,000000,10.7282,10.8015,10.4731,10.4955,10235800.696452,0
+AMGN.US,D,19960123,000000,10.4955,10.8466,10.4486,10.825,10647745.905522,0
+AMGN.US,D,19960124,000000,10.869,10.9375,10.7781,10.825,8428446.2725723,0
+AMGN.US,D,19960125,000000,10.825,11.0577,10.7058,10.869,10992993.294861,0
+AMGN.US,D,19960126,000000,10.869,11.177,10.825,11.1536,14124249.833828,0
+AMGN.US,D,19960129,000000,11.1536,11.2005,10.9375,11.0333,7470607.8944276,0
+AMGN.US,D,19960130,000000,11.0333,11.5749,11.0333,11.4908,19500413.222655,0
+AMGN.US,D,19960131,000000,11.4312,11.4312,11.0577,11.266,19262423.414456,0
+AMGN.US,D,19960201,000000,11.266,11.8037,11.0127,11.8037,22681822.512622,0
+AMGN.US,D,19960202,000000,11.8037,11.8037,11.2875,11.3109,10771011.577086,0
+AMGN.US,D,19960205,000000,11.3364,11.527,11.266,11.4312,8541030.6785102,0
+AMGN.US,D,19960206,000000,11.4312,11.6199,11.3364,11.3863,7924174.5477284,0
+AMGN.US,D,19960207,000000,11.3863,11.7841,11.3863,11.7616,9910290.5840241,0
+AMGN.US,D,19960208,000000,11.7616,11.7616,11.527,11.6873,9912424.177828,0
+AMGN.US,D,19960209,000000,11.6619,11.8037,11.5974,11.7616,9031961.8165922,0
+AMGN.US,D,19960212,000000,11.7401,11.831,11.6199,11.7616,8903361.1377028,0
+AMGN.US,D,19960213,000000,11.7401,11.9494,11.6199,11.7401,10576242.897061,0
+AMGN.US,D,19960214,000000,11.7616,11.7616,11.4067,11.4556,9749142.8828735,0
+AMGN.US,D,19960215,000000,11.4312,11.5974,11.2875,11.3637,14739503.212218,0
+AMGN.US,D,19960216,000000,11.3364,11.6199,11.2239,11.5974,12137599.887673,0
+AMGN.US,D,19960220,000000,11.5749,11.5749,11.2875,11.3364,8957790.2816526,0
+AMGN.US,D,19960221,000000,11.3637,11.4312,11.2239,11.266,10554363.84382,0
+AMGN.US,D,19960222,000000,11.3109,11.5974,11.2875,11.5504,16733088.872459,0
+AMGN.US,D,19960223,000000,11.5974,11.6873,11.4067,11.479,11512732.040561,0
+AMGN.US,D,19960226,000000,11.479,11.6404,11.3863,11.4067,7660040.5443103,0
+AMGN.US,D,19960227,000000,11.3863,11.4556,11.3109,11.3109,7648297.5958619,0
+AMGN.US,D,19960228,000000,11.3637,11.479,11.2005,11.2435,9273153.0383144,0
+AMGN.US,D,19960229,000000,11.2435,11.2875,11.1232,11.2005,10417760.653943,0
+AMGN.US,D,19960301,000000,11.2005,11.3364,11.177,11.2435,9633348.8808872,0
+AMGN.US,D,19960304,000000,11.2435,11.6404,11.2435,11.479,12602911.535055,0
+AMGN.US,D,19960305,000000,11.7616,12.0843,11.7616,12.0158,17442262.313673,0
+AMGN.US,D,19960306,000000,12.0158,12.3238,11.9943,12.1811,13781130.924214,0
+AMGN.US,D,19960307,000000,12.2514,12.4587,12.2026,12.2758,11592776.583949,0
+AMGN.US,D,19960308,000000,12.0843,12.0843,11.0792,11.4312,29683912.232068,0
+AMGN.US,D,19960311,000000,11.4977,11.7097,11.4312,11.527,16538847.965398,0
+AMGN.US,D,19960312,000000,11.4977,11.5504,11.266,11.4067,11548487.636054,0
+AMGN.US,D,19960313,000000,11.479,11.6873,11.4556,11.6199,9374009.8380412,0
+AMGN.US,D,19960314,000000,11.6404,11.8536,11.479,11.6619,10525552.14494,0
+AMGN.US,D,19960315,000000,11.6873,11.7841,11.5504,11.6404,9048504.8396917,0
+AMGN.US,D,19960318,000000,11.6873,11.8037,11.527,11.5974,7370819.9372345,0
+AMGN.US,D,19960319,000000,11.5749,11.7401,11.3109,11.3637,9517017.9005946,0
+AMGN.US,D,19960320,000000,11.3109,11.3364,11.177,11.2239,13605573.793768,0
+AMGN.US,D,19960321,000000,11.479,11.5974,11.2435,11.5749,18567655.311275,0
+AMGN.US,D,19960322,000000,11.6619,11.831,11.5974,11.7616,10705377.48581,0
+AMGN.US,D,19960325,000000,11.924,11.9943,11.0792,11.0792,18561251.461416,0
+AMGN.US,D,19960326,000000,11.1007,11.2875,10.825,11.0577,25317346.816041,0
+AMGN.US,D,19960327,000000,11.1232,11.266,10.958,11.1007,8600804.0351283,0
+AMGN.US,D,19960328,000000,11.1007,11.3109,11.0577,11.1536,7119486.4738246,0
+AMGN.US,D,19960329,000000,11.2005,11.266,10.5366,10.8915,25255449.07096,0
+AMGN.US,D,19960401,000000,10.869,10.9375,10.7058,10.8015,18446528.347594,0
+AMGN.US,D,19960402,000000,10.825,11.177,10.8015,11.0333,20431571.450092,0
+AMGN.US,D,19960403,000000,11.0333,11.177,11.0127,11.1007,10002607.894456,0
+AMGN.US,D,19960404,000000,11.1232,11.1232,10.9892,11.0792,8599197.1914724,0
+AMGN.US,D,19960408,000000,10.869,10.9892,10.6139,10.7282,14761915.152502,0
+AMGN.US,D,19960409,000000,10.825,10.9149,10.4731,10.5366,12998850.699331,0
+AMGN.US,D,19960410,000000,10.5181,10.5181,9.74662,9.83462,38602750.618784,0
+AMGN.US,D,19960411,000000,10.0301,10.1875,9.81311,9.99982,29936315.560827,0
+AMGN.US,D,19960412,000000,10.1006,10.3303,10.0752,10.2589,13770457.841114,0
+AMGN.US,D,19960415,000000,10.3538,10.4486,10.1406,10.2267,12109318.007389,0
+AMGN.US,D,19960416,000000,10.2589,10.3538,9.74662,10.2111,28092142.835815,0
+AMGN.US,D,19960417,000000,10.2834,10.3069,9.78867,9.95483,17135437.000674,0
+AMGN.US,D,19960418,000000,10.4731,10.7282,10.3156,10.7282,27760768.920281,0
+AMGN.US,D,19960419,000000,10.7498,10.7498,10.5366,10.5366,12289143.348259,0
+AMGN.US,D,19960422,000000,10.6139,10.7282,10.4731,10.563,8330797.0232623,0
+AMGN.US,D,19960423,000000,10.563,10.6803,10.5181,10.6588,6757163.1743428,0
+AMGN.US,D,19960424,000000,10.7282,10.7781,10.2589,10.3303,13380387.594023,0
+AMGN.US,D,19960425,000000,10.3538,10.7282,10.1875,10.6139,13591698.274332,0
+AMGN.US,D,19960426,000000,10.6588,10.7781,10.6139,10.6803,6215541.2841391,0
+AMGN.US,D,19960429,000000,10.7058,10.8466,10.563,10.6588,7811582.9820797,0
+AMGN.US,D,19960430,000000,10.7282,10.8015,10.6588,10.7781,6650972.390106,0
+AMGN.US,D,19960501,000000,10.7498,10.869,10.7498,10.7781,5301991.8538884,0
+AMGN.US,D,19960502,000000,10.8015,10.8015,9.97738,10.0301,24489177.959318,0
+AMGN.US,D,19960503,000000,10.1006,10.3069,9.7212,9.81311,33148145.438961,0
+AMGN.US,D,19960506,000000,9.93338,10.2589,9.81311,10.2267,17146102.924063,0
+AMGN.US,D,19960507,000000,10.2589,10.3303,10.1191,10.2414,8925242.2365756,0
+AMGN.US,D,19960508,000000,10.2414,10.4955,9.97738,10.4731,11170690.156007,0
+AMGN.US,D,19960509,000000,10.4955,10.563,10.3303,10.4261,9420432.379739,0
+AMGN.US,D,19960510,000000,10.4955,10.5845,10.3762,10.5366,8208597.1257848,0
+AMGN.US,D,19960513,000000,10.5366,10.8915,10.5181,10.8329,12705365.973094,0
+AMGN.US,D,19960514,000000,10.958,11.0577,10.8466,10.869,10153615.399551,0
+AMGN.US,D,19960515,000000,10.8915,10.9149,10.7498,10.7781,11494590.356332,0
+AMGN.US,D,19960516,000000,10.7282,11.0333,10.7282,11.0127,9497270.3955257,0
+AMGN.US,D,19960517,000000,11.0577,11.2875,11.0333,11.2239,14098101.547347,0
+AMGN.US,D,19960520,000000,11.3637,11.4067,10.9892,11.1536,12521267.307722,0
+AMGN.US,D,19960521,000000,11.3637,11.4067,11.0333,11.1007,11161615.734036,0
+AMGN.US,D,19960522,000000,11.0333,11.3637,11.0127,11.2875,11475382.898017,0
+AMGN.US,D,19960523,000000,11.3364,11.4556,11.2239,11.4312,8266222.5691773,0
+AMGN.US,D,19960524,000000,11.4556,11.4977,11.3109,11.3637,4793995.033822,0
+AMGN.US,D,19960528,000000,11.3863,11.4312,11.1232,11.177,7252357.4087694,0
+AMGN.US,D,19960529,000000,11.2005,11.3364,11.0792,11.1536,7286506.1606073,0
+AMGN.US,D,19960530,000000,11.1536,11.3109,11.0577,11.2875,5424728.7296722,0
+AMGN.US,D,19960531,000000,11.3109,11.3109,11.0792,11.1536,5489826.8654577,0
+AMGN.US,D,19960603,000000,11.1536,11.2005,11.0127,11.0723,5773712.4652079,0
+AMGN.US,D,19960604,000000,11.0792,11.177,11.0127,11.1536,6471141.9351571,0
+AMGN.US,D,19960605,000000,11.2239,11.3637,11.2005,11.3109,5480220.5792606,0
+AMGN.US,D,19960606,000000,11.3637,11.4556,11.2875,11.3364,8545842.0041353,0
+AMGN.US,D,19960607,000000,11.2875,11.3109,11.0577,11.177,8676044.4126015,0
+AMGN.US,D,19960610,000000,11.177,11.2435,11.1232,11.2005,4127510.8565572,0
+AMGN.US,D,19960611,000000,11.1536,11.2239,11.0792,11.1536,4560268.3219662,0
+AMGN.US,D,19960612,000000,11.1536,11.2005,11.0577,11.0577,2807884.1116054,0
+AMGN.US,D,19960613,000000,11.0792,11.2239,10.9149,11.177,10534082.428893,0
+AMGN.US,D,19960614,000000,11.177,11.177,10.9375,11.0333,5268907.8533208,0
+AMGN.US,D,19960617,000000,11.0333,11.1536,10.958,11.1232,4855893.8017174,0
+AMGN.US,D,19960618,000000,11.1536,11.1536,10.869,10.8915,7759292.5460129,0
+AMGN.US,D,19960619,000000,10.8915,10.9375,10.5181,10.5845,12112518.398095,0
+AMGN.US,D,19960620,000000,10.5845,10.6803,10.1191,10.5366,15621571.394293,0
+AMGN.US,D,19960621,000000,10.5845,10.6803,10.3538,10.4261,12368119.049113,0
+AMGN.US,D,19960624,000000,10.4046,10.563,10.0301,10.563,28245826.027098,0
+AMGN.US,D,19960625,000000,10.563,10.7282,10.4955,10.6383,20124208.135972,0
+AMGN.US,D,19960626,000000,10.6383,10.6803,10.5845,10.6139,17774169.11625,0
+AMGN.US,D,19960627,000000,10.6383,10.6383,10.1406,10.1651,15844087.021927,0
+AMGN.US,D,19960628,000000,10.2414,10.2834,10.0301,10.1191,13962561.063108,0
+AMGN.US,D,19960701,000000,10.1191,10.4955,10.0536,10.4486,11329172.399126,0
+AMGN.US,D,19960702,000000,10.4486,10.4486,10.2414,10.2589,13598104.169822,0
+AMGN.US,D,19960703,000000,10.2589,10.3069,10.1875,10.2589,9689373.6175188,0
+AMGN.US,D,19960705,000000,10.1651,10.1651,9.90988,9.90988,9621070.999764,0
+AMGN.US,D,19960708,000000,9.90988,9.93338,9.65374,9.65374,16292321.736351,0
+AMGN.US,D,19960709,000000,9.67721,9.97738,9.65374,9.93338,21643409.772494,0
+AMGN.US,D,19960710,000000,9.95483,9.99982,9.7212,9.78867,27220750.805286,0
+AMGN.US,D,19960711,000000,9.81311,9.90988,9.62538,9.86593,20173838.228086,0
+AMGN.US,D,19960712,000000,9.93338,10.2414,9.90988,10.1875,16230420.922823,0
+AMGN.US,D,19960715,000000,10.1875,10.4486,10.0536,10.2834,19010557.064002,0
+AMGN.US,D,19960716,000000,10.2414,10.4261,9.90988,10.3069,22103387.435366,0
+AMGN.US,D,19960717,000000,10.4046,10.4486,9.93338,10.1875,17256566.009985,0
+AMGN.US,D,19960718,000000,10.2111,10.4486,10.1729,10.3762,15482832.56498,0
+AMGN.US,D,19960719,000000,10.7781,10.7781,10.4731,10.5366,23680217.583728,0
+AMGN.US,D,19960722,000000,10.5366,10.563,10.2589,10.3069,8898559.0174201,0
+AMGN.US,D,19960723,000000,10.3303,10.3538,9.88642,9.93338,13095971.152861,0
+AMGN.US,D,19960724,000000,9.74662,10.1191,9.62538,10.0752,16655712.85555,0
+AMGN.US,D,19960725,000000,10.2111,10.4046,10.1875,10.2678,14768855.980668,0
+AMGN.US,D,19960726,000000,10.2834,10.2834,10.1875,10.2414,7963132.5795597,0
+AMGN.US,D,19960729,000000,10.2414,10.4046,10.1006,10.1875,7136030.51974,0
+AMGN.US,D,19960730,000000,10.2111,10.3538,10.1651,10.2589,10522344.594523,0
+AMGN.US,D,19960731,000000,10.2414,10.4261,10.1651,10.2414,11803555.400029,0
+AMGN.US,D,19960801,000000,10.2834,10.4731,10.1875,10.3303,10793953.335967,0
+AMGN.US,D,19960802,000000,10.3303,10.4261,10.2414,10.2834,9636551.3172249,0
+AMGN.US,D,19960805,000000,10.3303,10.3762,10.2589,10.2834,9425237.5684692,0
+AMGN.US,D,19960806,000000,10.3069,10.5845,10.2834,10.5366,17925715.645283,0
+AMGN.US,D,19960807,000000,10.5845,10.6139,10.3538,10.4955,7244882.6707447,0
+AMGN.US,D,19960808,000000,10.4955,10.4955,10.4046,10.4105,8997271.9951847,0
+AMGN.US,D,19960809,000000,10.4261,10.4486,10.3538,10.3762,5515972.0834911,0
+AMGN.US,D,19960812,000000,10.4046,10.6383,10.3303,10.6383,7303047.1380752,0
+AMGN.US,D,19960813,000000,10.5845,10.869,10.563,10.8015,13540468.498271,0
+AMGN.US,D,19960814,000000,10.869,10.9892,10.7058,10.7781,10795028.315394,0
+AMGN.US,D,19960815,000000,10.8015,11.1232,10.7058,11.0577,13542609.251787,0
+AMGN.US,D,19960816,000000,11.0792,11.177,10.9375,10.958,10103992.467146,0
+AMGN.US,D,19960819,000000,10.958,11.0577,10.8015,10.825,7984472.6088629,0
+AMGN.US,D,19960820,000000,10.825,10.825,10.4261,10.4486,14483905.629648,0
+AMGN.US,D,19960821,000000,10.5845,10.9375,10.563,10.9149,22801890.861926,0
+AMGN.US,D,19960822,000000,10.9375,11.6199,10.9149,11.6199,23522803.160326,0
+AMGN.US,D,19960823,000000,11.5749,11.8731,11.4977,11.8037,22211710.79059,0
+AMGN.US,D,19960826,000000,11.8037,11.831,11.5504,11.5749,9591722.3225772,0
+AMGN.US,D,19960827,000000,11.6199,11.6873,11.4977,11.5504,6432725.9957112,0
+AMGN.US,D,19960828,000000,11.0577,11.4312,11.0577,11.2435,19216531.714169,0
+AMGN.US,D,19960829,000000,11.2435,11.3364,10.9375,10.9375,10260871.957874,0
+AMGN.US,D,19960830,000000,10.958,11.0127,10.825,10.9149,7283303.7242697,0
+AMGN.US,D,19960903,000000,10.8915,10.9149,10.6803,10.8915,8565052.5308978,0
+AMGN.US,D,19960904,000000,10.8915,10.958,10.7498,10.7781,6237424.4286437,0
+AMGN.US,D,19960905,000000,10.7781,10.825,10.5366,10.5366,7623747.9705103,0
+AMGN.US,D,19960906,000000,10.5366,10.7498,10.5366,10.7282,6413516.4917646,0
+AMGN.US,D,19960909,000000,10.7282,10.9892,10.7282,10.9149,7664839.5961457,0
+AMGN.US,D,19960910,000000,10.869,10.9149,10.7058,10.7781,12157875.165706,0
+AMGN.US,D,19960911,000000,10.7781,10.958,10.6588,10.6803,11120525.131217,0
+AMGN.US,D,19960912,000000,10.6803,11.1232,10.6588,10.9892,16043122.88956,0
+AMGN.US,D,19960913,000000,11.1007,11.266,11.0333,11.1536,13569288.379679,0
+AMGN.US,D,19960916,000000,11.1536,11.266,11.0792,11.1536,8650424.9219004,0
+AMGN.US,D,19960917,000000,11.1536,11.2435,11.1232,11.1536,10545822.308893,0
+AMGN.US,D,19960918,000000,11.177,11.3364,11.1536,11.2005,8804641.0002275,0
+AMGN.US,D,19960919,000000,11.2005,11.3863,11.1536,11.2435,9108265.92252,0
+AMGN.US,D,19960920,000000,11.266,11.4312,11.2005,11.3863,11416153.679416,0
+AMGN.US,D,19960923,000000,11.3637,11.479,11.2875,11.4067,6406576.6864145,0
+AMGN.US,D,19960924,000000,11.4067,11.6199,11.3109,11.5974,9844121.5600733,0
+AMGN.US,D,19960925,000000,11.5974,11.9024,11.5749,11.8731,10737926.553702,0
+AMGN.US,D,19960926,000000,11.8536,12.1811,11.831,11.831,13596500.394614,0
+AMGN.US,D,19960927,000000,11.8731,11.9024,11.5974,11.8037,8862808.5360055,0
+AMGN.US,D,19960930,000000,11.7841,11.9494,11.7401,11.831,8525559.5663918,0
+AMGN.US,D,19961001,000000,11.831,12.0158,11.8037,11.9494,8410298.4514486,0
+AMGN.US,D,19961002,000000,11.9738,12.0158,11.527,11.6199,11202706.336856,0
+AMGN.US,D,19961003,000000,11.6199,11.7401,11.479,11.4977,10344119.960414,0
+AMGN.US,D,19961004,000000,11.527,11.6404,11.4977,11.6199,9924697.9676879,0
+AMGN.US,D,19961007,000000,11.6199,11.6404,11.3109,11.4067,16442269.604253,0
+AMGN.US,D,19961008,000000,11.3863,11.5504,11.3863,11.4977,17165848.383499,0
+AMGN.US,D,19961009,000000,11.5504,11.6404,11.4312,11.5749,16613551.364565,0
+AMGN.US,D,19961010,000000,11.5974,11.5974,11.4977,11.5504,8101338.5218303,0
+AMGN.US,D,19961011,000000,11.5504,12.0608,11.5504,11.9943,12460437.38236,0
+AMGN.US,D,19961014,000000,11.8037,11.9494,11.6873,11.8663,10017020.392199,0
+AMGN.US,D,19961015,000000,11.9024,11.9024,11.177,11.177,23774665.419516,0
+AMGN.US,D,19961016,000000,11.2435,11.4556,10.9149,10.958,43286817.499356,0
+AMGN.US,D,19961017,000000,11.0792,11.4312,11.0333,11.2239,23693557.147673,0
+AMGN.US,D,19961018,000000,11.2435,11.6619,11.2435,11.5974,14645588.263472,0
+AMGN.US,D,19961021,000000,11.5974,11.8536,11.5504,11.7616,14505781.614441,0
+AMGN.US,D,19961022,000000,11.7097,11.7841,11.479,11.4977,12279009.289098,0
+AMGN.US,D,19961023,000000,11.527,11.5974,11.2875,11.5504,13063955.994828,0
+AMGN.US,D,19961024,000000,11.5749,11.7841,11.4977,11.7097,9037833.8022244,0
+AMGN.US,D,19961025,000000,11.7401,11.831,11.5974,11.7097,7070394.3828323,0
+AMGN.US,D,19961028,000000,11.7401,11.924,11.6873,11.7841,16971079.703475,0
+AMGN.US,D,19961029,000000,11.7841,11.7841,11.479,11.6619,9693110.9865312,0
+AMGN.US,D,19961030,000000,11.6619,11.6619,11.3364,11.4067,10312105.825195,0
+AMGN.US,D,19961031,000000,11.4556,11.5749,11.3863,11.4908,8725668.3678211,0
+AMGN.US,D,19961101,000000,11.479,11.5749,11.2875,11.3863,7819588.5615158,0
+AMGN.US,D,19961104,000000,11.266,11.3109,10.9892,11.0333,13807277.165063,0
+AMGN.US,D,19961105,000000,11.0577,11.3109,11.0127,11.0792,12214975.904583,0
+AMGN.US,D,19961106,000000,11.0792,11.266,10.9149,11.2239,21186097.567655,0
+AMGN.US,D,19961107,000000,11.2435,11.2435,10.958,10.9892,14650388.338124,0
+AMGN.US,D,19961108,000000,10.9375,11.1232,10.825,10.869,14732562.384051,0
+AMGN.US,D,19961111,000000,10.8466,10.8915,10.563,10.6139,11089051.042753,0
+AMGN.US,D,19961112,000000,10.6588,11.0792,10.5366,11.0127,21498270.161769,0
+AMGN.US,D,19961113,000000,11.0333,11.2435,10.9149,11.1536,14056481.125932,0
+AMGN.US,D,19961114,000000,11.1536,11.2435,11.0792,11.177,8411901.203841,0
+AMGN.US,D,19961115,000000,10.958,11.1536,10.869,10.9892,17578334.662139,0
+AMGN.US,D,19961118,000000,10.9892,11.0127,10.7282,10.7635,12839301.659309,0
+AMGN.US,D,19961119,000000,10.7058,10.825,10.563,10.7498,13582626.920809,0
+AMGN.US,D,19961120,000000,10.7282,11.0333,10.7058,10.958,11471114.687593,0
+AMGN.US,D,19961121,000000,10.958,11.1007,10.9375,10.958,7193126.144537,0
+AMGN.US,D,19961122,000000,11.0333,11.2435,11.0127,11.2239,8022898.776467,0
+AMGN.US,D,19961125,000000,11.2435,11.2875,11.1536,11.2435,10002072.961781,0
+AMGN.US,D,19961126,000000,11.3364,11.6199,11.3109,11.527,15074081.60972,0
+AMGN.US,D,19961127,000000,11.4977,11.5974,11.4312,11.4556,7498354.8420376,0
+AMGN.US,D,19961129,000000,11.479,11.479,11.4067,11.4067,1457300.8229951,0
+AMGN.US,D,19961202,000000,11.479,11.4977,11.3863,11.479,5657382.5077309,0
+AMGN.US,D,19961203,000000,11.4977,11.7401,11.479,11.5504,9789161.574712,0
+AMGN.US,D,19961204,000000,11.527,11.6404,11.3637,11.5504,11936959.222017,0
+AMGN.US,D,19961205,000000,11.5749,11.6404,11.4556,11.5749,11444430.445621,0
+AMGN.US,D,19961206,000000,11.266,11.4556,11.177,11.2875,9430571.5529792,0
+AMGN.US,D,19961209,000000,11.3863,11.4312,11.1536,11.2005,9307307.9270473,0
+AMGN.US,D,19961210,000000,11.266,11.4977,11.2239,11.3637,7589072.4685244,0
+AMGN.US,D,19961211,000000,11.2435,11.2875,11.0792,11.1007,9965255.6834644,0
+AMGN.US,D,19961212,000000,11.1536,11.2005,10.8466,10.8466,8538369.3117422,0
+AMGN.US,D,19961213,000000,10.7498,10.958,10.7058,10.8915,6884697.0563302,0
+AMGN.US,D,19961216,000000,10.958,11.0792,10.6803,10.7058,7829196.8933445,0
+AMGN.US,D,19961217,000000,10.6588,10.7498,10.5366,10.5845,9626938.8941329,0
+AMGN.US,D,19961218,000000,10.6383,10.8015,10.6139,10.7058,8663233.6444351,0
+AMGN.US,D,19961219,000000,10.7781,10.8466,10.7282,10.825,11700035.187903,0
+AMGN.US,D,19961220,000000,10.9375,10.9375,10.7058,10.7498,10424697.390845,0
+AMGN.US,D,19961223,000000,10.7781,10.825,10.563,10.5845,8774230.6402178,0
+AMGN.US,D,19961224,000000,10.5845,10.6383,10.4261,10.4731,3888451.1830073,0
+AMGN.US,D,19961226,000000,10.5181,10.5366,10.2834,10.4261,10183501.055044,0
+AMGN.US,D,19961227,000000,10.4955,10.6139,10.4261,10.563,6705931.3526515,0
+AMGN.US,D,19961230,000000,10.5845,10.5845,10.3069,10.3303,7025570.5022637,0
+AMGN.US,D,19961231,000000,10.3069,10.3538,10.1651,10.1875,8830260.4909286,0
+AMGN.US,D,19970102,000000,10.2414,10.2414,10.0301,10.2414,9059709.7870181,0
+AMGN.US,D,19970103,000000,10.3069,10.7058,10.3069,10.7058,11090649.703882,0
+AMGN.US,D,19970106,000000,10.7781,10.7781,10.563,10.6383,12140799.255564,0
+AMGN.US,D,19970107,000000,10.6588,10.7498,10.5845,10.7282,11158415.343331,0
+AMGN.US,D,19970108,000000,10.7282,10.869,10.6588,10.6803,11312096.488983,0
+AMGN.US,D,19970109,000000,10.7282,10.8915,10.6803,10.8466,11786482.558334,0
+AMGN.US,D,19970110,000000,10.7781,11.2239,10.2111,10.3224,43873797.179988,0
+AMGN.US,D,19970113,000000,10.1006,10.2111,9.83462,9.93338,58284593.980335,0
+AMGN.US,D,19970114,000000,10.0536,10.3069,10.0536,10.2589,30331723.883692,0
+AMGN.US,D,19970115,000000,10.3069,10.4261,10.2414,10.3303,16379298.925377,0
+AMGN.US,D,19970116,000000,10.3538,10.4731,10.3303,10.4046,13319018.644723,0
+AMGN.US,D,19970117,000000,10.3762,10.4046,10.1406,10.2111,16018044.468429,0
+AMGN.US,D,19970120,000000,10.2111,10.2111,10.0301,10.1191,11666950.164519,0
+AMGN.US,D,19970121,000000,10.1191,10.1651,10.0301,10.1651,14876640.311955,0
+AMGN.US,D,19970122,000000,10.1406,10.4046,10.1406,10.4046,13244314.222741,0
+AMGN.US,D,19970123,000000,10.5181,10.6139,10.3069,10.3069,13505789.927838,0
+AMGN.US,D,19970124,000000,10.4261,10.6803,10.4046,10.5366,19606071.119849,0
+AMGN.US,D,19970127,000000,10.563,10.6139,10.2834,10.2912,14344095.912168,0
+AMGN.US,D,19970128,000000,10.4046,10.5181,10.3538,10.4486,15886779.354324,0
+AMGN.US,D,19970129,000000,10.4731,10.563,10.3538,10.4046,14344628.799211,0
+AMGN.US,D,19970130,000000,10.4046,10.563,10.3762,10.5366,11275276.142219,0
+AMGN.US,D,19970131,000000,10.5181,10.7282,10.5181,10.563,9728328.5809027,0
+AMGN.US,D,19970203,000000,10.563,10.6657,10.4955,10.6383,10405487.886898,0
+AMGN.US,D,19970204,000000,10.6588,10.8015,10.563,10.7498,9916160.5240246,0
+AMGN.US,D,19970205,000000,10.825,10.958,10.7282,10.825,13265658.343308,0
+AMGN.US,D,19970206,000000,10.9149,10.9149,10.5845,10.6803,10120000.557571,0
+AMGN.US,D,19970207,000000,10.7282,10.7781,10.6588,10.7058,11300359.67743,0
+AMGN.US,D,19970210,000000,10.7498,10.825,10.5181,10.563,11245932.579112,0
+AMGN.US,D,19970211,000000,10.6383,10.6383,10.4955,10.6139,7413511.2468148,0
+AMGN.US,D,19970212,000000,10.6383,10.6383,10.3538,10.4046,10204851.312505,0
+AMGN.US,D,19970213,000000,10.4955,10.8015,10.4731,10.7282,17060194.577569,0
+AMGN.US,D,19970214,000000,10.7781,11.0792,10.7781,10.9375,17925184.80387,0
+AMGN.US,D,19970218,000000,10.9375,11.1536,10.8466,11.1536,10490865.39198,0
+AMGN.US,D,19970219,000000,11.1232,11.177,10.958,11.1232,14351562.467666,0
+AMGN.US,D,19970220,000000,11.1007,11.4067,11.1007,11.4067,19624745.691122,0
+AMGN.US,D,19970221,000000,11.6873,11.831,11.5749,11.7616,29141228.659041,0
+AMGN.US,D,19970224,000000,11.7097,11.8037,11.6404,11.8037,14987097.260984,0
+AMGN.US,D,19970225,000000,11.8037,11.8536,11.7097,11.7841,13555408.768979,0
+AMGN.US,D,19970226,000000,11.7841,11.831,11.479,11.6199,11512732.040561,0
+AMGN.US,D,19970227,000000,11.5749,11.5749,11.3364,11.352,8121080.91282,0
+AMGN.US,D,19970228,000000,11.3637,11.4977,11.2005,11.4556,10236860.333644,0
+AMGN.US,D,19970303,000000,11.4556,11.5504,11.2239,11.4556,9847327.0648582,0
+AMGN.US,D,19970304,000000,11.527,11.6619,11.4556,11.5504,12509525.382089,0
+AMGN.US,D,19970305,000000,11.6873,11.7097,11.3863,11.5504,13020727.706941,0
+AMGN.US,D,19970306,000000,11.5974,11.6199,11.3637,11.3637,9681371.1065301,0
+AMGN.US,D,19970307,000000,11.3863,11.7401,11.3863,11.7401,11934823.582581,0
+AMGN.US,D,19970310,000000,11.7401,11.8536,11.7097,11.7616,9012750.2670139,0
+AMGN.US,D,19970311,000000,11.7616,11.8037,11.4556,11.479,10330246.486609,0
+AMGN.US,D,19970312,000000,11.479,11.527,11.2435,11.266,10589583.483823,0
+AMGN.US,D,19970313,000000,11.266,11.4977,11.2435,11.4312,6374023.5272584,0
+AMGN.US,D,19970314,000000,11.4312,11.479,11.3109,11.393,7595473.2499363,0
+AMGN.US,D,19970317,000000,11.3863,11.4312,11.1007,11.2289,8270491.802417,0
+AMGN.US,D,19970318,000000,11.2435,11.4067,11.2005,11.2435,9609331.119763,0
+AMGN.US,D,19970319,000000,11.2435,11.6404,11.177,11.3109,10542092.099592,0
+AMGN.US,D,19970320,000000,11.2875,11.3364,11.1232,11.177,9904956.5995141,0
+AMGN.US,D,19970321,000000,11.2005,11.2435,11.0792,11.2005,12284880.251913,0
+AMGN.US,D,19970324,000000,11.2239,11.2875,11.0577,11.2239,7547978.7972574,0
+AMGN.US,D,19970325,000000,11.266,11.3863,11.1536,11.2005,7430049.1558354,0
+AMGN.US,D,19970326,000000,11.2435,11.3109,11.0577,11.0792,5574671.4834963,0
+AMGN.US,D,19970327,000000,11.1232,11.1536,10.7498,10.825,8844126.8050228,0
+AMGN.US,D,19970331,000000,10.8466,10.869,10.4731,10.4731,12982844.654538,0
+AMGN.US,D,19970401,000000,10.3762,10.8466,10.3303,10.8085,11633333.276909,0
+AMGN.US,D,19970402,000000,10.825,10.8915,10.5845,10.6803,7078394.8481892,0
+AMGN.US,D,19970403,000000,10.6588,10.7058,10.5181,10.6383,7015436.4431027,0
+AMGN.US,D,19970404,000000,10.5845,10.7498,10.5845,10.7058,6296120.7602015,0
+AMGN.US,D,19970407,000000,10.7781,11.0577,10.7282,10.958,9871333.5750085,0
+AMGN.US,D,19970408,000000,10.9892,11.0127,10.825,10.8915,6203800.3813223,0
+AMGN.US,D,19970409,000000,10.8915,10.9375,10.7498,10.825,5596018.6725103,0
+AMGN.US,D,19970410,000000,10.825,10.9149,10.8015,10.825,4766248.0862118,0
+AMGN.US,D,19970411,000000,10.7498,10.7781,10.4955,10.4955,6984481.9450758,0
+AMGN.US,D,19970414,000000,10.5366,10.6139,10.4261,10.4955,5824404.2401453,0
+AMGN.US,D,19970415,000000,10.563,10.6139,10.4046,10.4731,7673378.0626248,0
+AMGN.US,D,19970416,000000,10.5181,10.6803,10.4731,10.6803,10447107.285497,0
+AMGN.US,D,19970417,000000,10.825,11.1007,10.8015,11.0127,13304613.306691,0
+AMGN.US,D,19970418,000000,11.1536,11.177,10.7781,10.7781,13208560.672878,0
+AMGN.US,D,19970421,000000,10.8015,10.8015,10.6139,10.6383,8769959.3613465,0
+AMGN.US,D,19970422,000000,10.6588,10.825,10.6383,10.7781,8281165.908332,0
+AMGN.US,D,19970423,000000,10.8015,11.2005,10.7498,11.0792,9792895.8752768,0
+AMGN.US,D,19970424,000000,11.1232,11.1536,10.825,10.8466,9228332.2261933,0
+AMGN.US,D,19970425,000000,10.825,10.825,10.6139,10.6383,8121080.91282,0
+AMGN.US,D,19970428,000000,10.6803,10.825,10.6588,10.7058,6193132.4123023,0
+AMGN.US,D,19970429,000000,10.869,10.9375,10.7781,10.8915,8045307.6483038,0
+AMGN.US,D,19970430,000000,10.825,11.0577,10.8015,11.0333,14846225.860682,0
+AMGN.US,D,19970501,000000,11.0127,11.0333,10.6588,10.7781,11977510.800899,0
+AMGN.US,D,19970502,000000,10.825,11.527,10.7781,11.479,21088984.273835,0
+AMGN.US,D,19970505,000000,11.5504,11.7401,11.3364,11.7401,18066592.159663,0
+AMGN.US,D,19970506,000000,11.6873,11.7616,11.4312,11.527,11650404.072973,0
+AMGN.US,D,19970507,000000,11.479,11.7097,11.4556,11.4556,8503147.6261075,0
+AMGN.US,D,19970508,000000,11.393,11.6199,11.3364,11.3863,6652574.1196827,0
+AMGN.US,D,19970509,000000,11.4556,11.5974,11.2239,11.3109,8933776.6117917,0
+AMGN.US,D,19970512,000000,11.3364,11.4693,11.266,11.3109,7467406.4809058,0
+AMGN.US,D,19970513,000000,11.3364,11.8037,11.3109,11.7097,13037804.639899,0
+AMGN.US,D,19970514,000000,11.8037,12.1146,11.6873,11.9796,19728268.971695,0
+AMGN.US,D,19970515,000000,11.924,12.2026,11.924,12.1361,14417198.604575,0
+AMGN.US,D,19970516,000000,12.0158,12.1811,11.924,12.0158,11409748.806741,0
+AMGN.US,D,19970519,000000,12.0158,12.3004,11.831,12.2758,14341426.362874,0
+AMGN.US,D,19970520,000000,12.2758,12.8332,12.1146,12.7198,21125267.642294,0
+AMGN.US,D,19970521,000000,12.9065,13.0004,12.5761,12.8108,19962524.479331,0
+AMGN.US,D,19970522,000000,12.5536,12.5536,12.3717,12.4911,17716540.604411,0
+AMGN.US,D,19970523,000000,12.4911,12.5135,12.0608,12.2514,20331782.470083,0
+AMGN.US,D,19970527,000000,12.3238,12.6259,12.3004,12.5761,12837699.929733,0
+AMGN.US,D,19970528,000000,12.6015,12.6259,12.4118,12.5135,13306747.923311,0
+AMGN.US,D,19970529,000000,12.5536,12.6259,12.4118,12.4323,7081600.3529744,0
+AMGN.US,D,19970530,000000,12.1567,12.6542,12.1567,12.5311,9016486.6132105,0
+AMGN.US,D,19970602,000000,12.5761,12.6015,11.7841,11.8037,21863259.942097,0
+AMGN.US,D,19970603,000000,11.8037,12.0843,11.6199,11.7401,21334979.661472,0
+AMGN.US,D,19970604,000000,11.7841,12.0608,11.6199,11.7097,13301407.801906,0
+AMGN.US,D,19970605,000000,11.7841,11.924,11.3364,11.7695,24155136.540121,0
+AMGN.US,D,19970606,000000,11.7841,11.9024,11.5583,11.8037,12335038.116993,0
+AMGN.US,D,19970609,000000,11.924,12.1567,11.8037,11.9738,14439614.636122,0
+AMGN.US,D,19970610,000000,12.0374,12.1146,11.6404,11.7401,15066073.984653,0
+AMGN.US,D,19970611,000000,11.7401,11.8037,11.6199,11.6346,13065020.746098,0
+AMGN.US,D,19970612,000000,11.7401,11.831,11.6619,11.7324,15439073.435681,0
+AMGN.US,D,19970613,000000,11.7841,12.0843,11.6873,11.7616,22959838.172372,0
+AMGN.US,D,19970616,000000,11.7841,11.831,11.479,11.6404,21633271.62207,0
+AMGN.US,D,19970617,000000,11.2435,11.266,10.9149,10.9726,59054598.369725,0
+AMGN.US,D,19970618,000000,10.9892,11.2239,10.9375,11.0723,20942781.957471,0
+AMGN.US,D,19970619,000000,11.1536,11.2239,11.1007,11.1536,20194108.39204,0
+AMGN.US,D,19970620,000000,11.1232,11.2005,11.0577,11.1536,19416102.514477,0
+AMGN.US,D,19970623,000000,11.177,11.352,11.0127,11.0333,21399018.160067,0
+AMGN.US,D,19970624,000000,11.1536,11.2875,11.0577,11.2796,12849439.809734,0
+AMGN.US,D,19970625,000000,11.3109,11.3863,10.9375,11.1007,20136479.880201,0
+AMGN.US,D,19970626,000000,11.1536,11.177,11.042,11.1399,12811020.801841,0
+AMGN.US,D,19970627,000000,11.177,11.2435,11.0723,11.1399,7740612.8606619,0
+AMGN.US,D,19970630,000000,10.9375,11.0127,10.6588,10.8915,27213813.045567,0
+AMGN.US,D,19970701,000000,10.8847,10.8915,10.4955,10.5972,16423592.987351,0
+AMGN.US,D,19970702,000000,10.7282,10.7498,10.4731,10.7429,22860050.215179,0
+AMGN.US,D,19970703,000000,10.9149,10.9892,10.8847,10.958,10388943.840983,0
+AMGN.US,D,19970707,000000,11.0792,11.0792,10.6383,10.7282,21754937.609688,0
+AMGN.US,D,19970708,000000,10.958,10.958,10.7498,10.7781,21083649.26651,0
+AMGN.US,D,19970709,000000,10.8915,10.9149,10.4955,10.5542,26165262.155015,0
+AMGN.US,D,19970710,000000,10.5366,10.563,10.3538,10.4955,36085153.911157,0
+AMGN.US,D,19970711,000000,10.563,10.6139,10.3538,10.4408,18951858.686814,0
+AMGN.US,D,19970714,000000,10.5181,10.5542,10.3069,10.3762,23578296.03273,0
+AMGN.US,D,19970715,000000,10.4955,10.7282,10.3762,10.7282,24916066.507542,0
+AMGN.US,D,19970716,000000,11.0577,11.266,11.0333,11.2435,40341800.379278,0
+AMGN.US,D,19970717,000000,11.3637,11.4067,11.0792,11.2796,21442238.265426,0
+AMGN.US,D,19970718,000000,11.2435,11.2572,10.9296,10.958,15576746.490909,0
+AMGN.US,D,19970721,000000,11.0127,11.2239,10.8466,11.2005,14508982.005147,0
+AMGN.US,D,19970722,000000,11.2082,11.2239,10.9726,11.1164,17387300.28268,0
+AMGN.US,D,19970723,000000,11.266,11.6404,11.2435,11.5749,33863718.638771,0
+AMGN.US,D,19970724,000000,11.5749,11.6199,11.3637,11.4556,29771427.422217,0
+AMGN.US,D,19970725,000000,11.4556,11.6404,10.958,11.2289,30554246.671038,0
+AMGN.US,D,19970728,000000,11.2435,11.3637,10.958,11.0127,16253367.795782,0
+AMGN.US,D,19970729,000000,10.958,11.0577,10.9149,11.042,10824909.879624,0
+AMGN.US,D,19970730,000000,11.1007,11.2239,11.0792,11.2005,10784351.141033,0
+AMGN.US,D,19970731,000000,11.177,11.2005,11.0127,11.0186,8682979.1038723,0
+AMGN.US,D,19970801,000000,11.0333,11.042,10.7282,10.958,14859566.447444,0
+AMGN.US,D,19970804,000000,10.9892,10.9892,10.6803,10.8085,16247496.832966,0
+AMGN.US,D,19970805,000000,10.8085,10.825,10.6588,10.7429,16561267.065394,0
+AMGN.US,D,19970806,000000,10.7635,11.1007,10.7282,11.0577,18661039.418608,0
+AMGN.US,D,19970807,000000,11.1232,11.177,10.8466,10.8466,12846241.464661,0
+AMGN.US,D,19970808,000000,10.825,10.9892,10.6803,10.7498,12877719.644387,0
+AMGN.US,D,19970811,000000,10.8015,10.8085,10.6383,10.7058,14641851.917275,0
+AMGN.US,D,19970812,000000,9.81311,9.95483,9.29883,9.40736,122036602.88584,0
+AMGN.US,D,19970813,000000,9.67721,9.70067,8.99673,9.22855,75543293.584124,0
+AMGN.US,D,19970814,000000,9.29883,9.43572,9.29883,9.34871,53379609.110441,0
+AMGN.US,D,19970815,000000,9.37118,9.37118,9.0853,9.10261,23473706.97807,0
+AMGN.US,D,19970818,000000,9.29883,9.34871,9.22855,9.33501,31597991.350045,0
+AMGN.US,D,19970819,000000,9.42887,9.57161,9.37118,9.45233,31968323.297409,0
+AMGN.US,D,19970820,000000,9.57161,9.88642,9.51393,9.81311,33252733.470806,0
+AMGN.US,D,19970821,000000,9.95483,10.1191,9.7212,9.85026,31725521.140768,0
+AMGN.US,D,19970822,000000,9.7212,10.0536,9.7212,9.94609,21316299.976121,0
+AMGN.US,D,19970825,000000,10.0301,10.0536,9.76716,9.8043,14600764.382904,0
+AMGN.US,D,19970826,000000,9.78867,9.83462,9.49046,9.53349,21669554.990529,0
+AMGN.US,D,19970827,000000,9.6029,9.6029,9.16705,9.41128,25159932.392639,0
+AMGN.US,D,19970828,000000,9.39172,9.39172,9.10261,9.11777,23874987.286567,0
+AMGN.US,D,19970829,000000,9.21975,9.54033,9.15747,9.28672,24286407.791121,0
+AMGN.US,D,19970902,000000,9.39172,9.7212,9.30861,9.34871,21373931.556408,0
+AMGN.US,D,19970903,000000,9.51393,9.51393,9.22855,9.25182,23704229.207957,0
+AMGN.US,D,19970904,000000,9.30861,9.43572,9.25182,9.28672,13814213.901966,0
+AMGN.US,D,19970905,000000,9.33501,9.37118,9.15747,9.19775,16806194.633313,0
+AMGN.US,D,19970908,000000,9.21975,9.28672,9.15747,9.25182,10544226.716212,0
+AMGN.US,D,19970909,000000,9.24496,9.51393,9.21975,9.41128,12336106.959527,0
+AMGN.US,D,19970910,000000,9.42887,9.45233,9.18054,9.28672,11687759.352411,0
+AMGN.US,D,19970911,000000,9.27987,9.27987,8.97229,9.11777,25287466.274626,0
+AMGN.US,D,19970912,000000,9.18054,9.20556,8.92664,9.03896,25741032.927926,0
+AMGN.US,D,19970915,000000,8.99673,9.18054,8.84598,8.88928,23008397.376321,0
+AMGN.US,D,19970916,000000,8.92664,8.95909,8.53702,8.79209,39645431.569336,0
+AMGN.US,D,19970917,000000,8.90337,9.03896,8.78546,8.92664,21308835.466254,0
+AMGN.US,D,19970918,000000,8.99673,9.15747,8.90337,9.00866,19067649.620353,0
+AMGN.US,D,19970919,000000,8.97229,9.20556,8.95155,9.06243,23887259.030796,0
+AMGN.US,D,19970922,000000,9.0552,9.15747,9.03896,9.13635,12212839.242331,0
+AMGN.US,D,19970923,000000,9.32621,9.37118,9.18054,9.22855,21304566.233015,0
+AMGN.US,D,19970924,000000,9.27987,9.27987,9.15747,9.18054,16710143.022315,0
+AMGN.US,D,19970925,000000,9.03896,9.11777,8.80676,8.83121,22584707.173171,0
+AMGN.US,D,19970926,000000,8.87531,9.03896,8.80676,9.03143,16042057.115474,0
+AMGN.US,D,19970929,000000,9.03143,9.0853,8.90337,8.99673,8537832.3334359,0
+AMGN.US,D,19970930,000000,9.06243,9.06243,8.90337,8.97972,11584239.140285,0
+AMGN.US,D,19971001,000000,8.99673,9.00866,8.8227,8.85418,12259796.716704,0
+AMGN.US,D,19971002,000000,8.85418,8.97229,8.80676,8.85418,11231523.149816,0
+AMGN.US,D,19971003,000000,8.95155,8.99673,8.70987,8.74918,16496700.793835,0
+AMGN.US,D,19971006,000000,8.79209,8.95909,8.76159,8.93455,14884647.937023,0
+AMGN.US,D,19971007,000000,9.11777,9.2653,9.01815,9.2653,19876077.1089,0
+AMGN.US,D,19971008,000000,9.27987,9.35848,9.14398,9.35848,19061784.794431,0
+AMGN.US,D,19971009,000000,9.29883,9.29883,8.92664,8.95909,15245368.484111,0
+AMGN.US,D,19971010,000000,8.90337,9.03896,8.80676,9.00866,16399044.384815,0
+AMGN.US,D,19971013,000000,9.0853,9.21975,9.0552,9.16705,7107748.6394552,0
+AMGN.US,D,19971014,000000,9.25182,9.25182,8.90337,9.06243,14175470.404546,0
+AMGN.US,D,19971015,000000,8.95155,9.06243,8.90337,9.00866,16080478.168999,0
+AMGN.US,D,19971016,000000,9.0552,9.13635,8.92664,8.95909,12135999.180912,0
+AMGN.US,D,19971017,000000,8.90337,8.99673,8.74293,8.90337,19876077.1089,0
+AMGN.US,D,19971020,000000,8.91079,8.95909,8.6433,8.78546,18263495.456308,0
+AMGN.US,D,19971021,000000,8.78546,8.78546,8.47835,8.66432,36597958.988401,0
+AMGN.US,D,19971022,000000,8.66432,8.90337,8.51463,8.60692,32338113.152389,0
+AMGN.US,D,19971023,000000,8.43465,9.11777,8.41002,8.99673,75735397.828934,0
+AMGN.US,D,19971024,000000,9.13635,9.15747,8.95155,9.03896,29798642.505599,0
+AMGN.US,D,19971027,000000,8.97229,9.18054,8.70987,8.70987,27890434.35044,0
+AMGN.US,D,19971028,000000,8.45635,9.11777,8.43465,9.06243,49027444.941182,0
+AMGN.US,D,19971029,000000,9.12451,9.25182,8.78546,8.87531,24381384.42269,0
+AMGN.US,D,19971030,000000,8.70987,9.01815,8.70987,8.88928,13256588.012601,0
+AMGN.US,D,19971031,000000,8.99673,9.27987,8.88928,9.22855,21568703.304881,0
+AMGN.US,D,19971103,000000,9.37118,9.88642,9.29883,9.83462,42037097.147369,0
+AMGN.US,D,19971104,000000,9.78867,10.0615,9.70653,9.97053,34090504.522461,0
+AMGN.US,D,19971105,000000,9.99982,10.0301,9.83462,9.90988,15889440.721091,0
+AMGN.US,D,19971106,000000,9.86593,9.88642,9.61855,9.66255,11455109.665616,0
+AMGN.US,D,19971107,000000,9.45233,9.86593,9.39172,9.85026,14222431.970181,0
+AMGN.US,D,19971110,000000,9.90988,9.95483,9.67721,9.7212,9993002.6310745,0
+AMGN.US,D,19971111,000000,9.73,9.8043,9.62538,9.65374,10089589.174746,0
+AMGN.US,D,19971112,000000,9.53349,9.62538,9.27987,9.27987,13098107.815113,0
+AMGN.US,D,19971113,000000,9.39172,9.55597,9.27987,9.49046,13994043.334099,0
+AMGN.US,D,19971114,000000,9.58041,9.94609,9.47678,9.90988,20585251.57293,0
+AMGN.US,D,19971117,000000,9.97738,10.0371,9.88642,9.91679,10757674.058771,0
+AMGN.US,D,19971118,000000,9.86593,9.88642,9.74662,9.78867,10006339.126573,0
+AMGN.US,D,19971119,000000,9.74662,9.76716,9.61855,9.7212,10697908.88468,0
+AMGN.US,D,19971120,000000,9.75933,9.77986,9.65374,9.68601,10793953.335967,0
+AMGN.US,D,19971121,000000,9.76716,9.78867,9.43572,9.59508,13828624.354077,0
+AMGN.US,D,19971124,000000,9.58041,9.70653,9.53349,9.54033,13766189.630691,0
+AMGN.US,D,19971125,000000,9.58041,9.6029,9.43572,9.49829,10785951.847793,0
+AMGN.US,D,19971126,000000,9.49046,9.65374,9.37118,9.46113,8721397.0889498,0
+AMGN.US,D,19971128,000000,9.46113,9.6029,9.43572,9.58041,3252914.3440586,0
+AMGN.US,D,19971201,000000,9.65374,9.83462,9.55597,9.75933,13106109.303285,0
+AMGN.US,D,19971202,000000,9.70653,9.75933,9.53349,9.55597,8209655.7401602,0
+AMGN.US,D,19971203,000000,9.58041,9.74662,9.41128,9.74662,12844107.870856,0
+AMGN.US,D,19971204,000000,9.74662,9.93338,9.6029,9.91679,15424666.052018,0
+AMGN.US,D,19971205,000000,9.90988,10.0125,9.67721,9.81311,16363826.790443,0
+AMGN.US,D,19971208,000000,9.83462,9.86593,9.74662,9.78867,8147757.9950807,0
+AMGN.US,D,19971209,000000,9.77986,9.93338,9.73,9.87273,8924706.2810851,0
+AMGN.US,D,19971210,000000,9.82777,9.93338,9.81311,9.88642,11046889.551768,0
+AMGN.US,D,19971211,000000,9.78867,9.91679,9.78867,9.83462,11338247.843911,0
+AMGN.US,D,19971212,000000,9.87273,9.93338,9.83462,9.88642,8691515.5247199,0
+AMGN.US,D,19971215,000000,9.87273,10.1875,9.87273,10.1064,17994017.240222,0
+AMGN.US,D,19971216,000000,10.1006,10.2678,10.1006,10.1191,14836090.778704,0
+AMGN.US,D,19971217,000000,10.0301,10.1064,9.93338,10.0371,8347331.8638353,0
+AMGN.US,D,19971218,000000,10.0615,10.0752,9.93338,9.97053,7760893.2527739,0
+AMGN.US,D,19971219,000000,9.88642,9.95483,9.78867,9.86593,12667476.783796,0
+AMGN.US,D,19971222,000000,9.88642,9.93338,9.85026,9.87273,6639229.4416576,0
+AMGN.US,D,19971223,000000,9.88642,9.90988,9.78867,9.81311,6741153.0382863,0
+AMGN.US,D,19971224,000000,9.8043,9.82777,9.75933,9.8043,5121100.7389322,0
+AMGN.US,D,19971226,000000,9.78867,10.0125,9.78867,9.97053,3822814.0232837,0
+AMGN.US,D,19971229,000000,10.0371,10.0371,9.97738,9.99108,7289174.6870861,0
+AMGN.US,D,19971230,000000,10.0301,10.0752,9.97053,9.97738,10170164.559545,0
+AMGN.US,D,19971231,000000,9.97053,10.2111,9.88642,10.1406,13849434.564785,0
+AMGN.US,D,19980102,000000,10.1308,10.1406,9.99982,10.1064,5649377.9511106,0
+AMGN.US,D,19980105,000000,10.1191,10.2472,10.0301,10.0752,13192554.628085,0
+AMGN.US,D,19980106,000000,9.95483,10.0615,9.90988,9.95483,7920441.2699793,0
+AMGN.US,D,19980107,000000,9.90988,10.0752,9.88642,9.97053,12262464.220367,0
+AMGN.US,D,19980108,000000,9.95483,10.0301,9.90988,9.99982,6126960.319904,0
+AMGN.US,D,19980109,000000,9.99982,9.99982,9.81311,9.86593,8439114.2415922,0
+AMGN.US,D,19980112,000000,9.62538,9.93338,9.6029,9.91679,11948166.214975,0
+AMGN.US,D,19980113,000000,9.99982,10.0301,9.67721,9.73,13635991.313489,0
+AMGN.US,D,19980114,000000,9.7212,9.7212,9.28672,9.37118,25559070.924806,0
+AMGN.US,D,19980115,000000,9.35848,9.37118,9.01815,9.18054,18275236.359125,0
+AMGN.US,D,19980116,000000,9.27987,9.32621,9.13635,9.18054,13930541.81381,0
+AMGN.US,D,19980120,000000,9.20556,9.35848,9.18054,9.35848,13959360.672402,0
+AMGN.US,D,19980121,000000,9.34871,9.41128,9.27987,9.28672,12316896.432764,0
+AMGN.US,D,19980122,000000,9.13635,9.22855,8.80676,8.83121,16515375.365107,0
+AMGN.US,D,19980123,000000,8.90337,9.33501,8.74293,9.0853,24208491.727458,0
+AMGN.US,D,19980126,000000,9.0853,9.18054,9.07877,9.12451,6973274.9521178,0
+AMGN.US,D,19980127,000000,9.13635,9.34871,9.10261,9.20556,12978574.398482,0
+AMGN.US,D,19980128,000000,9.25182,9.42887,9.22855,9.42887,12592772.361814,0
+AMGN.US,D,19980129,000000,9.38487,9.49046,9.22855,9.2653,12487647.351664,0
+AMGN.US,D,19980130,000000,9.28672,9.38487,9.2653,9.37118,7484479.322601,0
+AMGN.US,D,19980202,000000,9.53349,10.1406,9.53349,10.1191,42151289.419778,0
+AMGN.US,D,19980203,000000,10.0536,10.0536,9.95483,10.0371,17399576.118171,0
+AMGN.US,D,19980204,000000,9.99982,9.99982,9.83462,9.91679,11308365.256866,0
+AMGN.US,D,19980205,000000,9.93338,9.97738,9.58041,9.6029,11942298.320606,0
+AMGN.US,D,19980206,000000,9.66255,10.1191,9.65374,10.1064,21532954.869097,0
+AMGN.US,D,19980209,000000,10.1308,10.1308,9.8043,9.91679,10396946.351972,0
+AMGN.US,D,19980210,000000,9.91679,10.6383,9.90988,10.3224,30358934.875812,0
+AMGN.US,D,19980211,000000,10.3069,10.563,10.2032,10.2678,14842489.514485,0
+AMGN.US,D,19980212,000000,10.1875,10.3762,10.1651,10.3069,9735268.3862527,0
+AMGN.US,D,19980213,000000,10.2678,10.3538,9.99108,10.0615,7097075.5563561,0
+AMGN.US,D,19980217,000000,10.1006,10.2414,9.93338,10.0839,9370805.3560719,0
+AMGN.US,D,19980218,000000,10.0752,10.3069,10.0371,10.3069,10343589.119002,0
+AMGN.US,D,19980219,000000,10.3069,10.3478,10.1875,10.3069,8936980.0709451,0
+AMGN.US,D,19980220,000000,10.3478,10.4046,10.0301,10.1651,9729928.2648478,0
+AMGN.US,D,19980223,000000,10.1572,10.3069,10.0536,10.2032,8742740.1867004,0
+AMGN.US,D,19980224,000000,10.1006,10.2032,9.93338,9.93338,11398541.813783,0
+AMGN.US,D,19980225,000000,9.94609,10.0752,9.81311,9.99108,10337180.155064,0
+AMGN.US,D,19980226,000000,9.99108,10.1006,9.95483,10.0371,10970586.468656,0
+AMGN.US,D,19980227,000000,10.0301,10.0371,9.95483,9.95483,10302497.493366,0
+AMGN.US,D,19980302,000000,9.97053,9.97738,9.74662,9.81995,10270483.358149,0
+AMGN.US,D,19980303,000000,9.74662,10.0301,9.7212,10.0125,11848915.236088,0
+AMGN.US,D,19980304,000000,9.93338,9.97053,9.81311,9.88642,8848928.9253056,0
+AMGN.US,D,19980305,000000,9.81311,9.97738,9.78867,9.82777,7672310.2429071,0
+AMGN.US,D,19980306,000000,9.83462,9.97738,9.83462,9.90988,7886827.4508162,0
+AMGN.US,D,19980309,000000,9.88642,10.2912,9.83462,10.1875,22209577.196785,0
+AMGN.US,D,19980310,000000,10.2111,10.2111,10.0752,10.1875,10560233.783821,0
+AMGN.US,D,19980311,000000,10.2111,10.4105,10.1875,10.3069,20115138.828082,0
+AMGN.US,D,19980312,000000,11.1007,11.3637,10.8915,10.9375,91878839.517098,0
+AMGN.US,D,19980313,000000,10.9892,11.0333,10.8553,10.9511,26480627.980124,0
+AMGN.US,D,19980316,000000,10.9375,11.2435,10.9149,11.177,19330728.077843,0
+AMGN.US,D,19980317,000000,11.2435,11.5504,11.177,11.2796,35903191.908035,0
+AMGN.US,D,19980318,000000,11.2289,11.4693,11.1232,11.4556,20908622.977475,0
+AMGN.US,D,19980319,000000,11.3637,11.4977,11.3364,11.4312,16276847.555785,0
+AMGN.US,D,19980320,000000,11.4155,11.479,11.3706,11.3863,15106627.609166,0
+AMGN.US,D,19980323,000000,11.3364,11.4556,11.3109,11.4469,14545807.46599,0
+AMGN.US,D,19980324,000000,11.4556,11.6199,11.4312,11.4693,13506852.633477,0
+AMGN.US,D,19980325,000000,11.4977,11.5504,11.4469,11.5504,14925201.561535,0
+AMGN.US,D,19980326,000000,11.4977,11.527,11.393,11.4977,10467387.677609,0
+AMGN.US,D,19980327,000000,11.5133,11.5358,11.2005,11.352,9974319.8772761,0
+AMGN.US,D,19980330,000000,11.2875,11.304,11.1858,11.266,8576256.4554083,0
+AMGN.US,D,19980331,000000,11.2435,11.4556,11.2239,11.4067,11024477.611484,0
+AMGN.US,D,19980401,000000,11.4067,11.4155,11.2005,11.266,11992454.140053,0
+AMGN.US,D,19980402,000000,11.2239,11.2239,10.8915,11.0792,10483392.699586,0
+AMGN.US,D,19980403,000000,11.0577,11.0792,10.869,10.9149,12438563.443198,0
+AMGN.US,D,19980406,000000,10.958,10.958,10.5845,10.7635,21696773.142358,0
+AMGN.US,D,19980407,000000,11.0127,11.0127,10.7058,10.9062,20728792.522526,0
+AMGN.US,D,19980408,000000,10.958,10.958,10.7498,10.8085,7658438.8147336,0
+AMGN.US,D,19980409,000000,10.825,10.869,10.7498,10.7859,5556529.7992675,0
+AMGN.US,D,19980413,000000,10.7781,10.8015,10.6979,10.7635,7642424.5874138,0
+AMGN.US,D,19980414,000000,10.7429,10.8915,10.7282,10.869,12646128.571967,0
+AMGN.US,D,19980415,000000,10.869,10.958,10.825,10.8553,14934808.870548,0
+AMGN.US,D,19980416,000000,10.5845,10.6803,10.2111,10.4555,23826960.969661,0
+AMGN.US,D,19980417,000000,10.5366,10.9375,10.4955,10.8015,19269893.038401,0
+AMGN.US,D,19980420,000000,10.7498,10.958,10.7282,10.8085,8700585.8554264,0
+AMGN.US,D,19980421,000000,10.8085,10.8085,10.5366,10.8015,8236876.9604381,0
+AMGN.US,D,19980422,000000,10.7781,10.9892,10.563,10.7282,7499951.4575353,0
+AMGN.US,D,19980423,000000,10.7058,10.869,10.4046,10.8015,25112971.849819,0
+AMGN.US,D,19980424,000000,10.8329,10.998,10.8329,10.9149,18293910.930396,0
+AMGN.US,D,19980427,000000,10.7781,10.8466,10.4955,10.6431,15968952.377436,0
+AMGN.US,D,19980428,000000,10.7058,10.7498,10.4329,10.6431,8703256.4275367,0
+AMGN.US,D,19980429,000000,10.6588,10.9375,10.6383,10.8847,16529783.771588,0
+AMGN.US,D,19980430,000000,10.8915,11.2082,10.8915,11.177,21653550.991366,0
+AMGN.US,D,19980501,000000,11.1858,11.2082,10.958,11.0127,6985017.9005663,0
+AMGN.US,D,19980504,000000,11.0127,11.0333,10.869,10.8847,6202207.857088,0
+AMGN.US,D,19980505,000000,10.8915,11.2572,10.869,11.2082,12980176.12806,0
+AMGN.US,D,19980506,000000,11.1536,11.177,10.7859,10.8915,10029821.955023,0
+AMGN.US,D,19980507,000000,10.9375,10.958,10.7282,10.7282,6100284.2604593,0
+AMGN.US,D,19980508,000000,10.7498,11.1164,10.7498,11.0792,13515923.986998,0
+AMGN.US,D,19980511,000000,11.1232,11.2082,11.1164,11.2082,9836653.9817593,0
+AMGN.US,D,19980512,000000,11.0792,11.2572,10.9375,11.2239,10177634.183491,0
+AMGN.US,D,19980513,000000,11.2289,11.4312,11.2289,11.3706,12591172.67787,0
+AMGN.US,D,19980514,000000,11.2875,11.4977,11.2005,11.4067,16900103.445163,0
+AMGN.US,D,19980515,000000,11.4469,11.7,11.4155,11.5583,22688761.295156,0
+AMGN.US,D,19980518,000000,11.5504,11.6346,11.3863,11.6199,12831831.012549,0
+AMGN.US,D,19980519,000000,11.7841,11.9103,11.5817,11.6404,19051644.598375,0
+AMGN.US,D,19980520,000000,11.6404,11.6619,11.527,11.5817,7397501.1107584,0
+AMGN.US,D,19980521,000000,11.5749,11.6043,11.5504,11.5817,6085338.875673,0
+AMGN.US,D,19980522,000000,11.8731,12.5761,11.8037,12.2838,59414791.143851,0
+AMGN.US,D,19980526,000000,11.9494,11.9943,11.3364,11.3637,23404340.631861,0
+AMGN.US,D,19980527,000000,11.2572,11.479,11.0792,11.2796,13820618.774641,0
+AMGN.US,D,19980528,000000,11.2875,11.4977,11.2239,11.3706,9159497.7442112,0
+AMGN.US,D,19980529,000000,11.4067,11.5749,11.3285,11.3364,10976457.431474,0
+AMGN.US,D,19980601,000000,11.3285,11.4469,11.2005,11.2005,10106659.97081,0
+AMGN.US,D,19980602,000000,11.177,11.7616,11.177,11.6199,17061798.352777,0
+AMGN.US,D,19980603,000000,11.6404,11.7401,11.4067,11.5504,9681371.1065301,0
+AMGN.US,D,19980604,000000,11.527,11.6346,11.3863,11.6346,6961007.2991528,0
+AMGN.US,D,19980605,000000,11.6346,11.9337,11.5749,11.8663,12166416.700634,0
+AMGN.US,D,19980608,000000,11.8536,12.0374,11.831,11.9337,9938568.3730456,0
+AMGN.US,D,19980609,000000,11.924,12.0374,11.924,12.0295,6790244.1064629,0
+AMGN.US,D,19980610,000000,11.9494,12.0843,11.8037,11.9024,13905999.34817,0
+AMGN.US,D,19980611,000000,11.9103,12.1361,11.8037,11.8663,11577835.290425,0
+AMGN.US,D,19980612,000000,11.8731,11.9494,11.5583,11.9103,10824909.879624,0
+AMGN.US,D,19980615,000000,11.7401,11.924,11.6199,11.6346,8086396.2054916,0
+AMGN.US,D,19980616,000000,11.7097,11.7616,11.527,11.6404,7819057.7201044,0
+AMGN.US,D,19980617,000000,11.6619,11.7616,11.6043,11.6786,7543178.7226062,0
+AMGN.US,D,19980618,000000,11.5974,11.6619,11.5749,11.6199,5613624.4012486,0
+AMGN.US,D,19980619,000000,11.6786,11.6873,11.4067,11.5358,10305701.975337,0
+AMGN.US,D,19980622,000000,11.4312,11.4469,11.2239,11.266,9686710.2051192,0
+AMGN.US,D,19980623,000000,11.479,11.8223,11.3706,11.746,19170103.035577,0
+AMGN.US,D,19980624,000000,11.7097,12.6015,11.6541,12.5135,37441072.207092,0
+AMGN.US,D,19980625,000000,12.3913,12.4118,12.0374,12.0843,14494042.757256,0
+AMGN.US,D,19980626,000000,12.0755,12.3913,11.9943,12.1811,8289172.5105838,0
+AMGN.US,D,19980629,000000,12.2192,12.2838,12.1811,12.2758,7478076.4955574,0
+AMGN.US,D,19980630,000000,12.2514,12.4323,12.1948,12.2514,11777938.977775,0
+AMGN.US,D,19980701,000000,12.2514,12.2838,12.0843,12.2758,7803579.4482751,0
+AMGN.US,D,19980702,000000,12.2437,12.5761,12.2026,12.5311,8454592.5134215,0
+AMGN.US,D,19980706,000000,12.5761,12.7198,12.4911,12.7198,18472142.724216,0
+AMGN.US,D,19980707,000000,12.7041,12.9065,12.6954,12.8254,11876661.160883,0
+AMGN.US,D,19980708,000000,12.8038,12.9515,12.6542,12.931,9314779.5966245,0
+AMGN.US,D,19980709,000000,12.9143,13.0278,12.6015,12.6259,8361742.3159466,0
+AMGN.US,D,19980710,000000,12.5937,12.8254,12.5761,12.7599,8062918.4911211,0
+AMGN.US,D,19980713,000000,12.7599,12.8332,12.7432,12.8332,3684609.1038289,0
+AMGN.US,D,19980714,000000,12.8108,13.1187,12.7882,13.104,10845720.090332,0
+AMGN.US,D,19980715,000000,13.0816,13.5597,13.0004,13.2829,24069223.079549,0
+AMGN.US,D,19980716,000000,13.2829,13.2889,13.1187,13.2076,6874024.9960469,0
+AMGN.US,D,19980717,000000,13.2448,13.6359,13.1568,13.5802,10251271.808572,0
+AMGN.US,D,19980720,000000,13.6222,13.9067,13.4707,13.6222,13474304.5884,0
+AMGN.US,D,19980721,000000,13.6437,14.0123,13.6359,13.9067,23795478.698671,0
+AMGN.US,D,19980722,000000,13.8069,13.9067,13.1636,13.409,15490298.097663,0
+AMGN.US,D,19980723,000000,14.1238,14.8718,14.0994,14.3047,63723194.138179,0
+AMGN.US,D,19980724,000000,14.3633,14.3857,14.0123,14.1619,22865385.222504,0
+AMGN.US,D,19980727,000000,14.0338,14.153,13.8226,13.9713,17879827.013444,0
+AMGN.US,D,19980728,000000,13.9116,13.9341,13.7473,13.8842,18589001.477472,0
+AMGN.US,D,19980729,000000,13.892,14.0543,13.6672,14.0416,21588981.65136,0
+AMGN.US,D,19980730,000000,14.0767,14.3104,13.9487,14.243,23401669.036934,0
+AMGN.US,D,19980731,000000,14.243,14.2655,13.7473,13.765,13304613.306691,0
+AMGN.US,D,19980803,000000,13.6809,13.7797,13.4942,13.5518,12019670.246251,0
+AMGN.US,D,19980804,000000,13.5597,13.6222,12.8635,12.8635,15553264.685275,0
+AMGN.US,D,19980805,000000,12.8635,13.2076,12.6259,13.0355,17411310.884093,0
+AMGN.US,D,19980806,000000,12.7657,12.931,12.6954,12.8038,14021793.350156,0
+AMGN.US,D,19980807,000000,12.9065,13.4942,12.9065,13.2448,17838736.410623,0
+AMGN.US,D,19980810,000000,13.3063,13.5381,13.2615,13.454,14190418.857779,0
+AMGN.US,D,19980811,000000,13.1432,13.2076,12.9515,13.0502,11261935.555458,0
+AMGN.US,D,19980812,000000,13.1636,13.2615,12.9065,13.0355,7423116.5101962,0
+AMGN.US,D,19980813,000000,13.0141,13.327,12.7198,12.7295,16260842.533807,0
+AMGN.US,D,19980814,000000,12.7882,13.1763,12.7882,13.0502,8494609.1596282,0
+AMGN.US,D,19980817,000000,13.0502,13.3063,13.0355,13.2829,8534633.9883615,0
+AMGN.US,D,19980818,000000,13.238,13.3729,13.0718,13.2076,12177083.646838,0
+AMGN.US,D,19980819,000000,13.1999,13.2448,13.0278,13.1343,9922030.4640251,0
+AMGN.US,D,19980820,000000,13.0718,13.1763,13.0004,13.0141,7979671.5113961,0
+AMGN.US,D,19980821,000000,12.8332,12.8723,12.3238,12.5672,17106086.277855,0
+AMGN.US,D,19980824,000000,12.6542,13.1187,12.6542,13.0004,12114122.173303,0
+AMGN.US,D,19980825,000000,13.0502,13.5724,13.0502,13.238,21642877.908268,0
+AMGN.US,D,19980826,000000,13.0502,13.3435,13.0004,13.1187,7587469.7161317,0
+AMGN.US,D,19980827,000000,12.931,13.0278,12.3717,12.6954,16799791.806268,0
+AMGN.US,D,19980828,000000,12.6259,12.7198,11.9943,12.2026,15814737.321925,0
+AMGN.US,D,19980831,000000,12.2026,12.4587,11.2435,11.4067,16012176.57406,0
+AMGN.US,D,19980901,000000,11.4556,11.7097,10.8553,11.479,26253309.209391,0
+AMGN.US,D,19980902,000000,11.5974,12.4118,11.5749,11.9024,20467319.885875,0
+AMGN.US,D,19980903,000000,11.5974,12.2026,11.527,11.9943,12427348.267714,0
+AMGN.US,D,19980904,000000,12.0843,12.2192,11.7695,11.9561,9654159.0915948,0
+AMGN.US,D,19980908,000000,12.8332,13.0718,12.404,13.0718,17449732.960434,0
+AMGN.US,D,19980909,000000,12.9065,13.0718,12.8108,12.8254,13177084.538783,0
+AMGN.US,D,19980910,000000,12.5135,13.327,12.4764,13.3063,21696239.232499,0
+AMGN.US,D,19980911,000000,12.9672,13.765,12.6542,13.5802,29482745.839079,0
+AMGN.US,D,19980914,000000,13.7004,13.9116,13.327,13.4795,13514857.190097,0
+AMGN.US,D,19980915,000000,13.2615,13.7972,13.2448,13.4247,14649323.586853,0
+AMGN.US,D,19980916,000000,13.5802,13.6359,13.104,13.327,14589555.344315,0
+AMGN.US,D,19980917,000000,13.0278,13.6672,13.0004,13.4247,13507388.588968,0
+AMGN.US,D,19980918,000000,13.5597,13.7396,13.4247,13.7249,14355301.88231,0
+AMGN.US,D,19980921,000000,13.4032,14.0994,13.3523,14.0994,29243683.097081,0
+AMGN.US,D,19980922,000000,14.2186,14.291,13.9341,13.9566,25846693.893568,0
+AMGN.US,D,19980923,000000,14.0338,14.6391,14.0123,14.6164,19622611.074502,0
+AMGN.US,D,19980924,000000,14.4298,14.4298,14.0543,14.153,11859053.386513,0
+AMGN.US,D,19980925,000000,14.0338,14.5285,14.0123,14.3311,17413448.56916,0
+AMGN.US,D,19980928,000000,14.4298,14.9479,14.4101,14.9264,17758695.958499,0
+AMGN.US,D,19980929,000000,14.7602,14.7818,14.4503,14.4904,14554344.909653,0
+AMGN.US,D,19980930,000000,14.4101,14.595,14.153,14.1619,14430007.327109,0
+AMGN.US,D,19981001,000000,13.9566,13.9869,13.5381,13.8441,15947611.325317,0
+AMGN.US,D,19981002,000000,13.8441,14.0994,13.5968,14.0767,15091691.429723,0
+AMGN.US,D,19981005,000000,14.0338,14.1238,13.5381,13.5381,15321144.817076,0
+AMGN.US,D,19981006,000000,13.716,14.0338,13.1636,13.4335,16241097.07437,0
+AMGN.US,D,19981007,000000,13.409,13.5166,12.9926,13.0004,12186690.95585,0
+AMGN.US,D,19981008,000000,12.5761,13.0502,12.3913,12.9446,20604996.009551,0
+AMGN.US,D,19981009,000000,13.4472,13.4942,12.9769,13.3063,18283238.870113,0
+AMGN.US,D,19981012,000000,13.5802,13.7854,13.4032,13.5323,13529802.574884,0
+AMGN.US,D,19981013,000000,13.5089,13.6437,13.327,13.3523,7942321.3460362,0
+AMGN.US,D,19981014,000000,13.2076,14.0767,13.1636,13.8069,13337698.330073,0
+AMGN.US,D,19981015,000000,13.7972,14.3857,13.7972,14.3857,13722434.592656,0
+AMGN.US,D,19981016,000000,14.4992,14.6164,14.0767,14.0904,11455641.529843,0
+AMGN.US,D,19981019,000000,14.1384,14.5793,14.1238,14.5725,14803004.732506,0
+AMGN.US,D,19981020,000000,14.6164,14.6391,13.8686,13.8842,12098116.128511,0
+AMGN.US,D,19981021,000000,13.7004,13.8226,13.4942,13.6946,13956689.077476,0
+AMGN.US,D,19981022,000000,13.716,14.0123,13.7004,13.9713,6727811.4287086,0
+AMGN.US,D,19981023,000000,13.9566,14.3857,13.9566,14.3311,8401761.0077851,0
+AMGN.US,D,19981026,000000,14.3937,14.7211,14.3937,14.6019,11837706.197499,0
+AMGN.US,D,19981027,000000,14.7358,14.8297,14.5285,14.5491,17059127.780667,0
+AMGN.US,D,19981028,000000,14.4298,14.5374,14.153,14.4728,18150371.003616,0
+AMGN.US,D,19981029,000000,14.5491,14.8718,14.4728,14.8718,11993520.936955,0
+AMGN.US,D,19981030,000000,14.8638,14.9919,14.5491,14.7211,12875589.119031,0
+AMGN.US,D,19981102,000000,14.7358,14.9548,14.6635,14.9099,9454585.2228401,0
+AMGN.US,D,19981103,000000,14.9099,15.3654,14.8482,15.0828,22780012.831502,0
+AMGN.US,D,19981104,000000,15.2481,15.4349,15.0359,15.2178,17051659.179538,0
+AMGN.US,D,19981105,000000,15.1641,15.6362,14.9705,15.3243,16052199.357162,0
+AMGN.US,D,19981106,000000,15.2755,15.6206,15.2042,15.47,8783824.652625,0
+AMGN.US,D,19981109,000000,15.47,15.7633,15.4349,15.6206,12353713.71108,0
+AMGN.US,D,19981110,000000,15.4563,15.5082,15.2833,15.3243,13107179.168636,0
+AMGN.US,D,19981111,000000,15.4563,15.5326,14.8482,14.9264,9770481.8893609,0
+AMGN.US,D,19981112,000000,14.8638,15.2628,14.8638,15.0359,13879849.016058,0
+AMGN.US,D,19981113,000000,15.0056,15.2236,14.8297,15.0604,9983927.1862889,0
+AMGN.US,D,19981116,000000,15.2042,15.3654,14.6164,14.7818,14682939.451648,0
+AMGN.US,D,19981117,000000,14.8424,14.8424,14.466,14.4728,18460930.617179,0
+AMGN.US,D,19981118,000000,14.5725,14.8718,14.0994,14.8482,16841945.114727,0
+AMGN.US,D,19981119,000000,14.8482,14.9705,14.4101,14.4444,17824868.050897,0
+AMGN.US,D,19981120,000000,14.6565,14.6997,14.3857,14.4728,17867555.269214,0
+AMGN.US,D,19981123,000000,14.6164,14.8052,14.3937,14.8052,15795527.817978,0
+AMGN.US,D,19981124,000000,14.4444,14.5491,13.9869,14.2186,29961398.073222,0
+AMGN.US,D,19981125,000000,14.3311,14.4101,14.1238,14.3047,7750219.146859,0
+AMGN.US,D,19981127,000000,14.3633,14.3633,14.0994,14.3311,2965302.6262701,0
+AMGN.US,D,19981130,000000,14.3311,14.5491,14.0767,14.0994,12653069.400133,0
+AMGN.US,D,19981201,000000,13.9869,14.3633,13.9341,14.3633,9654159.0915948,0
+AMGN.US,D,19981202,000000,14.3633,14.9548,14.3104,14.8297,15904383.03743,0
+AMGN.US,D,19981203,000000,14.7602,14.9919,14.153,14.153,15216556.785231,0
+AMGN.US,D,19981204,000000,14.3857,14.7671,14.3633,14.7602,12714432.212539,0
+AMGN.US,D,19981207,000000,14.8052,15.0761,14.7074,15.0516,17228283.106886,0
+AMGN.US,D,19981208,000000,15.0105,15.2989,14.9264,15.2755,18243217.109827,0
+AMGN.US,D,19981209,000000,15.3439,15.7242,15.3439,15.5688,19693049.331692,0
+AMGN.US,D,19981210,000000,15.516,15.6206,15.4349,15.5766,12034611.539774,0
+AMGN.US,D,19981211,000000,15.4563,15.5766,15.1132,15.5688,14668005.317835,0
+AMGN.US,D,19981214,000000,15.4142,15.5326,15.0359,15.2236,10471654.865218,0
+AMGN.US,D,19981215,000000,15.2755,15.8103,15.2481,15.7242,13929480.130988,0
+AMGN.US,D,19981216,000000,15.9521,16.349,15.907,16.0723,20349929.268392,0
+AMGN.US,D,19981217,000000,16.2434,16.3284,15.995,16.13,9433772.9665009,0
+AMGN.US,D,19981218,000000,16.0723,16.5347,15.9676,16.5123,11825435.476086,0
+AMGN.US,D,19981221,000000,20.2324,20.427,18.4559,18.7981,412240291.43437,0
+AMGN.US,D,19981222,000000,18.8274,19.4072,18.6934,19.3035,23460371.505388,0
+AMGN.US,D,19981223,000000,19.4884,19.5099,18.7863,19.1578,12585831.533649,0
+AMGN.US,D,19981224,000000,19.1177,19.2567,18.9261,18.9261,1940219.2219302,0
+AMGN.US,D,19981228,000000,19.024,19.5949,18.8842,19.5949,10510608.805785,0
+AMGN.US,D,19981229,000000,19.5949,19.6546,19.0689,19.6546,7781165.4623593,0
+AMGN.US,D,19981230,000000,19.6379,19.7367,19.1578,19.3691,8560782.2748423,0
+AMGN.US,D,19981231,000000,19.2801,19.6771,19.1177,19.5949,6433794.8382448,0
+AMGN.US,D,19990104,000000,19.6095,20.1923,19.4239,20.1219,18894762.039201,0
+AMGN.US,D,19990105,000000,20.0143,20.1727,19.6918,20.0515,9807304.2817566,0
+AMGN.US,D,19990106,000000,20.1796,20.2158,19.6995,19.9088,17099149.540953,0
+AMGN.US,D,19990107,000000,19.7748,20.6831,19.7592,20.5912,21710112.706304,0
+AMGN.US,D,19990108,000000,20.8014,21.0566,20.5247,20.7652,14871837.168856,0
+AMGN.US,D,19990111,000000,20.6831,20.7584,20.3057,20.3585,11592776.583949,0
+AMGN.US,D,19990112,000000,20.3272,20.5472,20.0143,20.0515,11108790.365295,0
+AMGN.US,D,19990113,000000,19.3035,20.4846,19.2567,20.427,12385195.982071,0
+AMGN.US,D,19990114,000000,20.4699,20.5472,19.6546,19.6771,7136030.51974,0
+AMGN.US,D,19990115,000000,19.9088,20.4933,19.722,20.4073,11375602.100535,0
+AMGN.US,D,19990119,000000,20.5247,21.08,20.4699,20.8454,11406011.437728,0
+AMGN.US,D,19990120,000000,20.9881,21.6334,20.7046,21.3176,9344656.0467753,0
+AMGN.US,D,19990121,000000,21.1914,21.4535,20.6127,20.6127,10445512.715631,0
+AMGN.US,D,19990122,000000,20.4933,21.4848,20.427,21.4848,8031431.1060513,0
+AMGN.US,D,19990125,000000,21.4848,21.5513,20.7584,21.4017,10875600.631745,0
+AMGN.US,D,19990126,000000,21.3498,21.3645,20.7779,21.1309,12728843.687465,0
+AMGN.US,D,19990127,000000,21.2961,22.1809,21.1309,21.7184,17048452.651936,0
+AMGN.US,D,19990128,000000,22.0226,22.5114,21.8211,22.4058,14481769.990212,0
+AMGN.US,D,19990129,000000,23.5213,24.3172,23.2515,23.9505,33517937.339573,0
+AMGN.US,D,19990201,000000,24.3387,24.3602,23.4255,23.4471,12811552.666068,0
+AMGN.US,D,19990202,000000,23.4255,24.2185,23.0746,23.8,19308310.000663,0
+AMGN.US,D,19990203,000000,23.6778,24.0552,23.3864,23.928,9283291.1887388,0
+AMGN.US,D,19990204,000000,23.9505,23.9711,23.2202,23.5986,10330246.486609,0
+AMGN.US,D,19990205,000000,23.5908,23.5908,22.2328,22.4215,16058602.184206,0
+AMGN.US,D,19990208,000000,22.6316,23.093,22.4879,22.7226,9035699.1856045,0
+AMGN.US,D,19990209,000000,22.4215,22.7733,21.6481,21.6794,11568765.982534,0
+AMGN.US,D,19990210,000000,21.61,22.2035,21.5298,21.8798,11771008.377768,0
+AMGN.US,D,19990211,000000,22.1115,23.3864,22.1115,23.3806,12982844.654538,0
+AMGN.US,D,19990212,000000,23.3063,23.3063,22.3979,22.5319,8748077.2396579,0
+AMGN.US,D,19990216,000000,22.9093,22.9543,22.5798,22.9093,7518627.0516231,0
+AMGN.US,D,19990217,000000,22.6532,23.5213,22.6072,22.9543,9868667.0941614,0
+AMGN.US,D,19990218,000000,23.1713,23.5908,23.0893,23.1489,8418838.9635593,0
+AMGN.US,D,19990219,000000,23.403,23.403,22.9543,23.2603,7951392.6995587,0
+AMGN.US,D,19990222,000000,23.3277,24.1051,23.2359,23.7325,11477518.537453,0
+AMGN.US,D,19990223,000000,23.8831,24.6712,23.6123,24.1539,14009519.560296,0
+AMGN.US,D,19990224,000000,24.4101,25.156,23.7022,23.8,17872895.39062,0
+AMGN.US,D,19990225,000000,23.8831,24.2185,23.2515,23.755,17170115.571107,0
+AMGN.US,D,19990226,000000,23.8156,24.2732,23.3277,23.403,13076225.693424,0
+AMGN.US,D,19990301,000000,23.5213,24.3602,22.9816,24.0767,8668838.6751378,0
+AMGN.US,D,19990302,000000,24.2967,24.5029,23.6123,23.9858,9463388.5986173,0
+AMGN.US,D,19990303,000000,23.9183,23.9457,23.2359,23.4471,8881216.1523479,0
+AMGN.US,D,19990304,000000,23.6591,24.2732,23.4695,24.2399,12078900.487668,0
+AMGN.US,D,19990305,000000,24.5929,24.8803,24.4522,24.7826,16478553.995527,0
+AMGN.US,D,19990308,000000,24.9929,25.5784,24.7826,25.5784,12157607.187962,0
+AMGN.US,D,19990309,000000,25.5089,25.8394,25.0652,25.2772,8212324.2666391,0
+AMGN.US,D,19990310,000000,25.42,26.4212,25.156,26.4212,8489005.1517413,0
+AMGN.US,D,19990311,000000,28.1116,28.2993,27.48,27.9679,25490236.442824,0
+AMGN.US,D,19990312,000000,28.2524,28.5741,28.0403,28.1116,17043117.64461,0
+AMGN.US,D,19990315,000000,28.2758,28.7158,27.5445,28.7158,8444720.2951108,0
+AMGN.US,D,19990316,000000,28.8585,28.9036,27.8799,27.922,8565583.3723092,0
+AMGN.US,D,19990317,000000,27.9679,28.441,27.6913,27.9679,7444460.6307625,0
+AMGN.US,D,19990318,000000,27.7372,29.236,27.6913,29.236,13263262.908653,0
+AMGN.US,D,19990319,000000,29.4667,29.7523,28.9495,29.0698,13999116.500575,0
+AMGN.US,D,19990322,000000,29.1431,29.7523,29.0004,29.6309,7074931.5938172,0
+AMGN.US,D,19990323,000000,29.3992,29.5186,28.0657,28.4205,10695774.26806,0
+AMGN.US,D,19990324,000000,28.2758,28.2758,26.6334,27.6442,14048737.387346,0
+AMGN.US,D,19990325,000000,28.2993,28.3188,27.3616,28.1986,14036200.733821,0
+AMGN.US,D,19990326,000000,27.9679,28.3423,27.6913,27.9679,8105074.8680269,0
+AMGN.US,D,19990329,000000,28.2524,29.0004,27.9679,28.9495,9533562.9693257,0
+AMGN.US,D,19990330,000000,29.0004,29.8402,29.0004,29.4461,11356658.528702,0
+AMGN.US,D,19990331,000000,29.8636,29.8636,28.0197,28.0657,10189905.927719,0
+AMGN.US,D,19990401,000000,28.2524,29.0004,27.922,28.8155,8157367.3497253,0
+AMGN.US,D,19990405,000000,29.5665,29.7982,29.0004,29.6984,7940186.7294165,0
+AMGN.US,D,19990406,000000,29.7523,30.501,29.7523,29.983,13822220.504217,0
+AMGN.US,D,19990407,000000,30.3583,30.3583,28.8585,28.882,8884953.5213604,0
+AMGN.US,D,19990408,000000,29.1431,30.1266,28.8155,29.6535,10209379.318147,0
+AMGN.US,D,19990409,000000,29.6309,29.6309,28.9495,29.2595,7317459.6358183,0
+AMGN.US,D,19990412,000000,29.0004,29.6085,28.8371,29.2595,7136295.4290379,0
+AMGN.US,D,19990413,000000,29.1655,29.236,28.2993,28.441,15321946.70468,0
+AMGN.US,D,19990414,000000,28.4831,28.6278,26.7008,27.0098,19681310.474507,0
+AMGN.US,D,19990415,000000,27.2415,27.3158,25.115,25.817,23494788.234971,0
+AMGN.US,D,19990416,000000,26.0027,26.2795,24.7826,25.0426,15986831.197998,0
+AMGN.US,D,19990419,000000,25.861,25.907,22.4879,22.8409,31577716.072011,0
+AMGN.US,D,19990420,000000,23.0501,25.861,22.8623,25.861,24815215.844711,0
+AMGN.US,D,19990421,000000,23.4255,24.7347,22.6072,23.9858,38484556.068065,0
+AMGN.US,D,19990422,000000,24.4522,24.5029,23.2144,23.5438,14549535.62966,0
+AMGN.US,D,19990423,000000,23.755,24.7347,23.2837,24.4101,17222942.98548,0
+AMGN.US,D,19990426,000000,24.7347,25.7964,24.6476,25.5784,11491395.079705,0
+AMGN.US,D,19990427,000000,25.9803,26.8446,25.9803,26.1455,16397979.633544,0
+AMGN.US,D,19990428,000000,26.1904,26.2149,24.6712,24.7141,9897214.90656,0
+AMGN.US,D,19990429,000000,24.7347,25.861,23.494,24.1539,11721912.195512,0
+AMGN.US,D,19990430,000000,24.4101,24.4522,22.4439,23.0296,18097004.565305,0
+AMGN.US,D,19990503,000000,23.3806,23.4255,22.3979,22.8409,12947361.128053,0
+AMGN.US,D,19990504,000000,22.8858,23.5664,22.5798,22.6747,13549009.010382,0
+AMGN.US,D,19990505,000000,22.7733,23.4255,22.5319,23.403,12495655.999548,0
+AMGN.US,D,19990506,000000,23.403,23.8978,22.7226,23.0051,11700840.143955,0
+AMGN.US,D,19990507,000000,23.0746,24.1754,23.0501,23.844,9353999.4693062,0
+AMGN.US,D,19990510,000000,23.844,24.1305,23.3806,23.9183,8613343.7571018,0
+AMGN.US,D,19990511,000000,24.1754,24.3172,23.5664,24.0112,8054643.9111239,0
+AMGN.US,D,19990512,000000,24.0552,24.0767,23.2359,23.4471,9787824.754433,0
+AMGN.US,D,19990513,000000,23.8215,24.6476,23.4695,23.9642,11389474.551523,0
+AMGN.US,D,19990514,000000,23.5664,23.5664,22.7733,22.8623,10972988.040205,0
+AMGN.US,D,19990517,000000,22.6072,22.6747,21.3645,22.1349,14712293.242914,0
+AMGN.US,D,19990518,000000,22.3217,22.8858,21.9277,22.3451,11170426.269525,0
+AMGN.US,D,19990519,000000,22.6316,23.2144,22.3451,22.7432,6873221.0628111,0
+AMGN.US,D,19990520,000000,22.8623,24.0337,22.7432,23.7775,17333935.89,0
+AMGN.US,D,19990521,000000,23.8,23.8215,22.9299,22.9543,9697644.1062528,0
+AMGN.US,D,19990524,000000,23.0501,23.5664,22.4879,22.5534,13297143.682744,0
+AMGN.US,D,19990525,000000,22.6072,23.5908,22.4215,22.6316,14137855.329887,0
+AMGN.US,D,19990526,000000,23.1929,23.2837,22.1115,23.0051,11811823.843131,0
+AMGN.US,D,19990527,000000,22.7959,24.0552,22.3979,23.5438,11171219.974603,0
+AMGN.US,D,19990528,000000,23.755,23.844,23.2837,23.7022,8992476.0117969,0
+AMGN.US,D,19990601,000000,23.7775,24.1754,23.1929,23.2144,7442858.9011859,0
+AMGN.US,D,19990602,000000,23.1489,23.4255,22.7226,23.1489,7749952.1919295,0
+AMGN.US,D,19990603,000000,23.2359,23.2359,22.5319,22.6747,13141595.898219,0
+AMGN.US,D,19990604,000000,22.8174,22.8623,22.1349,22.6747,17220544.482378,0
+AMGN.US,D,19990607,000000,22.8174,23.2359,22.5798,22.7432,14901454.846604,0
+AMGN.US,D,19990608,000000,22.7733,22.7733,22.1349,22.2035,10666958.477916,0
+AMGN.US,D,19990609,000000,22.3451,22.4674,21.2727,21.6481,25275191.46195,0
+AMGN.US,D,19990610,000000,21.3851,21.4085,19.7748,20.1219,42626474.308285,0
+AMGN.US,D,19990611,000000,20.3272,20.5247,19.5352,19.6095,13122384.348641,0
+AMGN.US,D,19990614,000000,19.9088,20.427,19.6771,20.1727,18863543.654692,0
+AMGN.US,D,19990615,000000,20.2158,20.9431,20.1923,20.732,13163207.99653,0
+AMGN.US,D,19990616,000000,21.2443,21.2727,20.427,20.8454,13484706.625306,0
+AMGN.US,D,19990617,000000,20.8454,20.8992,20.3819,20.7779,10761139.358775,0
+AMGN.US,D,19990618,000000,20.2402,20.7584,19.6771,19.8863,17963868.721061,0
+AMGN.US,D,19990621,000000,19.9088,20.073,19.7748,19.8208,11189900.682769,0
+AMGN.US,D,19990622,000000,19.8638,20.4073,19.7973,19.8638,13150666.228925,0
+AMGN.US,D,19990623,000000,20.0085,20.2402,19.722,19.9528,19631417.518726,0
+AMGN.US,D,19990624,000000,20.0085,21.08,19.9528,20.8689,13795541.376325,0
+AMGN.US,D,19990625,000000,21.0566,21.4848,20.7848,20.9657,11312630.398842,0
+AMGN.US,D,19990628,000000,21.2727,21.8299,20.9206,21.8064,12732845.965776,0
+AMGN.US,D,19990629,000000,21.784,22.4674,21.7184,22.4674,16832873.761204,0
+AMGN.US,D,19990630,000000,22.5114,22.9543,22.3451,22.8174,14202688.556376,0
+AMGN.US,D,19990701,000000,22.7733,23.0051,22.3979,22.8174,8295838.2012937,0
+AMGN.US,D,19990702,000000,22.9543,23.0501,22.5798,22.8409,7014632.5098668,0
+AMGN.US,D,19990706,000000,22.8623,23.0051,22.1115,22.1115,11240327.548408,0
+AMGN.US,D,19990707,000000,22.2035,23.5664,22.1809,23.5438,13772054.456612,0
+AMGN.US,D,19990708,000000,23.844,25.0221,23.6591,24.5929,24119381.967444,0
+AMGN.US,D,19990709,000000,25.0652,26.1455,24.8266,25.9803,23275201.951849,0
+AMGN.US,D,19990712,000000,26.0957,26.2374,24.5518,24.8579,22353922.079619,0
+AMGN.US,D,19990713,000000,27.5445,27.6913,26.5209,27.1065,38447736.744116,0
+AMGN.US,D,19990714,000000,27.0733,28.9036,27.0733,28.9036,20082055.85033,0
+AMGN.US,D,19990715,000000,28.9036,29.5889,28.3638,29.5665,18892894.37751,0
+AMGN.US,D,19990716,000000,29.6535,29.6535,28.9281,29.0932,11514069.883655,0
+AMGN.US,D,19990719,000000,29.1157,29.1157,27.2708,27.526,15040997.609153,0
+AMGN.US,D,19990720,000000,27.4506,28.2758,27.3372,27.3616,16881433.987969,0
+AMGN.US,D,19990721,000000,27.5445,28.1986,27.3616,27.9933,12319292.890233,0
+AMGN.US,D,19990722,000000,27.8574,28.441,27.0556,27.0556,11917485.831588,0
+AMGN.US,D,19990723,000000,27.1955,28.2524,27.174,28.2524,9381479.4619869,0
+AMGN.US,D,19990726,000000,28.0197,28.5535,27.2141,27.3616,11970044.2454,0
+AMGN.US,D,19990727,000000,27.616,28.1116,27.0733,27.9474,9903620.802051,0
+AMGN.US,D,19990728,000000,27.922,28.441,27.5943,28.134,9281421.4814167,0
+AMGN.US,D,19990729,000000,27.7157,27.9679,27.2415,27.5943,10263009.64294,0
+AMGN.US,D,19990730,000000,27.9679,28.882,27.9679,28.8155,11284885.496864,0
+AMGN.US,D,19990802,000000,28.7158,29.983,28.7158,29.5186,18925172.39921,0
+AMGN.US,D,19990803,000000,29.5889,29.6759,28.1771,28.7158,15496706.038785,0
+AMGN.US,D,19990804,000000,28.8585,29.4892,28.7158,28.882,12962030.352567,0
+AMGN.US,D,19990805,000000,28.9036,29.7286,28.1557,29.6759,9663762.3093444,0
+AMGN.US,D,19990806,000000,29.4217,30.0757,28.3423,28.6503,11152811.335444,0
+AMGN.US,D,19990809,000000,28.7158,29.5889,28.6034,28.7921,8928707.5365794,0
+AMGN.US,D,19990810,000000,28.7696,29.4217,28.0197,28.1116,13744580.600827,0
+AMGN.US,D,19990811,000000,28.4205,28.9827,28.2524,28.9495,10528751.51283,0
+AMGN.US,D,19990812,000000,28.8585,29.983,28.8585,29.7982,16332079.610154,0
+AMGN.US,D,19990813,000000,30.3134,31.4172,30.3134,31.4172,17285113.822384,0
+AMGN.US,D,19990816,000000,31.5522,31.7896,30.7758,31.2519,9504476.1329893,0
+AMGN.US,D,19990817,000000,31.5522,31.604,30.2683,30.594,12903599.953123,0
+AMGN.US,D,19990818,000000,30.5461,30.6418,30.0318,30.2683,10321972.929428,0
+AMGN.US,D,19990819,000000,30.0757,30.0757,29.1431,29.322,11620529.668454,0
+AMGN.US,D,19990820,000000,29.6309,30.1032,29.54,30.0074,10870528.488087,0
+AMGN.US,D,19990823,000000,30.4503,31.3948,30.4503,31.3624,15952946.332643,0
+AMGN.US,D,19990824,000000,31.1542,31.1962,30.1032,30.3134,10790756.013707,0
+AMGN.US,D,19990825,000000,29.6535,30.5461,29.3778,30.5217,11414019.062796,0
+AMGN.US,D,19990826,000000,30.594,30.7133,29.8969,30.0318,10147486.687148,0
+AMGN.US,D,19990827,000000,30.1032,30.4033,29.7747,30.2156,7412709.3592108,0
+AMGN.US,D,19990830,000000,30.0757,30.7758,30.0757,30.3359,8849730.8129097,0
+AMGN.US,D,19990831,000000,30.5461,31.8357,29.6535,31.1786,14868105.936739,0
+AMGN.US,D,19990901,000000,31.1542,31.7398,30.9421,31.6714,12688025.153654,0
+AMGN.US,D,19990902,000000,31.1786,31.2519,30.7133,30.9871,9978060.3147358,0
+AMGN.US,D,19990903,000000,31.4836,32.4203,31.4836,32.3754,13356909.879652,0
+AMGN.US,D,19990907,000000,32.4408,32.7938,31.7183,31.9472,9022888.4174383,0
+AMGN.US,D,19990908,000000,31.6939,31.9803,31.4377,31.6939,7715265.4389695,0
+AMGN.US,D,19990909,000000,31.7682,32.2336,31.5746,32.1886,9822237.3927529,0
+AMGN.US,D,19990910,000000,32.652,33.05,32.0899,32.8173,9914291.8395184,0
+AMGN.US,D,19990913,000000,32.7507,33.4448,32.3754,32.6286,9189378.2856253,0
+AMGN.US,D,19990914,000000,32.6286,32.6979,31.7183,32.2336,10742464.787503,0
+AMGN.US,D,19990915,000000,32.4634,32.562,30.7133,30.7582,12349708.364323,0
+AMGN.US,D,19990916,000000,30.9421,31.1962,29.6984,30.7758,10669627.004395,0
+AMGN.US,D,19990917,000000,30.9871,31.3409,30.8227,31.1542,14416131.807672,0
+AMGN.US,D,19990920,000000,31.1962,32.299,31.1962,32.0899,8105074.8680269,0
+AMGN.US,D,19990921,000000,31.905,32.0009,30.9215,30.9871,7953260.361249,0
+AMGN.US,D,19990922,000000,31.1962,31.5746,30.4776,31.4377,9976724.5172728,0
+AMGN.US,D,19990923,000000,31.7183,31.8112,29.9399,30.0074,8581590.4399184,0
+AMGN.US,D,19990924,000000,29.8402,29.9594,28.6278,29.189,15737630.305578,0
+AMGN.US,D,19990927,000000,29.6984,30.5695,29.6759,30.5217,12521535.285467,0
+AMGN.US,D,19990928,000000,31.2744,31.9472,30.7133,31.2969,16002838.265608,0
+AMGN.US,D,19990929,000000,31.4836,32.0009,31.1082,31.1307,10368663.448871,0
+AMGN.US,D,19990930,000000,31.3175,31.6714,30.1736,30.5461,10089052.196439,0
+AMGN.US,D,19991001,000000,30.5217,32.518,30.3134,32.4887,10194440.070256,0
+AMGN.US,D,19991004,000000,32.61,33.0196,31.8602,32.257,8218461.161569,0
+AMGN.US,D,19991005,000000,32.4408,32.962,31.5746,31.8602,9260080.4292978,0
+AMGN.US,D,19991006,000000,32.0899,33.0744,31.905,33.05,12954025.795947,0
+AMGN.US,D,19991007,000000,33.5007,33.7548,32.652,33.0744,10095190.114185,0
+AMGN.US,D,19991008,000000,33.1252,33.311,32.0664,33.1702,7516759.3899327,0
+AMGN.US,D,19991011,000000,33.1477,33.7314,32.7938,33.7089,5164056.9578105,0
+AMGN.US,D,19991012,000000,33.5007,33.6855,32.6979,32.9151,6028513.2742532,0
+AMGN.US,D,19991013,000000,32.61,33.3579,31.8602,32.0449,7631487.6178328,0
+AMGN.US,D,19991014,000000,32.0899,32.6744,31.6235,32.0087,8106672.5063403,0
+AMGN.US,D,19991015,000000,31.2744,31.2969,29.983,30.2683,13808350.098859,0
+AMGN.US,D,19991018,000000,30.2683,30.7758,29.7523,30.1931,7694456.2510778,0
+AMGN.US,D,19991019,000000,30.7328,32.0899,30.7328,31.4602,14044203.244809,0
+AMGN.US,D,19991020,000000,31.7682,32.2776,31.4377,32.2776,13531932.077424,0
+AMGN.US,D,19991021,000000,29.7747,30.4776,29.0932,30.0318,48554395.69211,0
+AMGN.US,D,19991022,000000,30.6878,31.2969,30.1266,30.4033,19785897.483535,0
+AMGN.US,D,19991025,000000,30.6418,30.9421,29.7982,29.9594,15757107.78727,0
+AMGN.US,D,19991026,000000,30.2683,30.2683,28.23,28.4607,19591127.780695,0
+AMGN.US,D,19991027,000000,28.6944,28.7158,27.7372,28.3638,14646125.241779,0
+AMGN.US,D,19991028,000000,29.0462,29.3992,28.9036,29.3778,18303517.216593,0
+AMGN.US,D,19991029,000000,29.6085,30.0074,29.4892,29.8969,16536988.486235,0
+AMGN.US,D,19991101,000000,30.1736,30.8227,29.9174,30.1032,13245117.133161,0
+AMGN.US,D,19991102,000000,30.2401,30.8551,30.1266,30.3808,12108517.1426,0
+AMGN.US,D,19991103,000000,30.9871,31.3948,29.3992,29.4461,15555934.23457,0
+AMGN.US,D,19991104,000000,29.6984,31.4377,29.6759,31.4172,21897943.62661,0
+AMGN.US,D,19991105,000000,32.0899,32.8944,31.8602,31.905,18080197.655723,0
+AMGN.US,D,19991108,000000,31.8112,32.61,31.4836,32.0243,13280868.637391,0
+AMGN.US,D,19991109,000000,32.7507,32.962,32.0449,32.1886,12456167.126305,0
+AMGN.US,D,19991110,000000,32.2776,33.311,32.0899,32.8944,12766995.740429,0
+AMGN.US,D,19991111,000000,33.0744,34.2272,33.0744,33.9221,14747507.768837,0
+AMGN.US,D,19991112,000000,34.4373,34.667,33.3579,34.4607,9845723.2896499,0
+AMGN.US,D,19991115,000000,34.667,34.8097,33.5896,33.6434,8670173.4497851,0
+AMGN.US,D,19991117,000000,34.0833,34.3189,33.7314,34.1518,13341162.607262,0
+AMGN.US,D,19991118,000000,34.362,34.362,33.5447,34.1753,14242440.293285,0
+AMGN.US,D,19991119,000000,34.1518,35.6497,34.0159,35.4854,15207753.409455,0
+AMGN.US,D,19991122,000000,35.7934,36.5442,34.2965,36.1218,12707231.589154,0
+AMGN.US,D,19991123,000000,36.7759,36.8757,35.2331,35.6497,10396284.590135,0
+AMGN.US,D,19991124,000000,35.6975,37.1064,34.9457,37.0604,7161240.8841123,0
+AMGN.US,D,19991126,000000,37.4799,37.5258,36.5872,37.0164,4854422.9925658,0
+AMGN.US,D,19991129,000000,37.1523,37.391,35.2331,36.5442,7796111.8699612,0
+AMGN.US,D,19991130,000000,35.6056,35.6497,33.7314,34.1518,12750588.751834,0
+AMGN.US,D,19991201,000000,33.7314,34.8097,32.9804,33.2161,9986199.8830446,0
+AMGN.US,D,19991202,000000,33.4448,34.1059,33.1702,33.5447,9709387.0547013,0
+AMGN.US,D,19991203,000000,34.2476,35.9351,33.8741,34.667,12638667.130548,0
+AMGN.US,D,19991206,000000,34.5723,35.0454,32.9804,33.7314,6938592.2904211,0
+AMGN.US,D,19991207,000000,33.7685,34.1518,32.9804,33.5896,8618806.6164054,0
+AMGN.US,D,19991208,000000,33.265,35.9791,33.1702,33.9221,8659762.2075364,0
+AMGN.US,D,19991209,000000,35.0454,35.9791,31.9472,32.9804,13952421.889869,0
+AMGN.US,D,19991210,000000,33.1702,34.3386,33.0744,33.5447,9767146.4869664,0
+AMGN.US,D,19991213,000000,33.9221,35.417,32.7938,34.9457,10810901.39413,0
+AMGN.US,D,19991214,000000,35.4658,35.6056,33.9221,34.5282,10781548.625681,0
+AMGN.US,D,19991215,000000,34.1987,34.667,32.9365,34.1518,11619194.893806,0
+AMGN.US,D,19991216,000000,34.1059,34.1987,32.61,33.311,12240050.234451,0
+AMGN.US,D,19991217,000000,34.2965,34.7687,33.5447,34.1518,14139718.900314,0
+AMGN.US,D,19991220,000000,34.1987,37.1974,33.8213,36.64,12237249.76473,0
+AMGN.US,D,19991221,000000,36.7329,37.8094,36.4435,37.5708,10972185.129786,0
+AMGN.US,D,19991222,000000,37.9825,39.7754,37.6685,39.6836,12313823.894035,0
+AMGN.US,D,19991223,000000,40.4794,41.0866,39.5417,40.6221,8896688.2872823,0
+AMGN.US,D,19991227,000000,41.1834,41.2254,38.3177,39.8704,6998485.3164902,0
+AMGN.US,D,19991228,000000,41.2704,43.6638,41.1403,43.2453,10196839.596174,0
+AMGN.US,D,19991229,000000,44.0393,46.4746,43.1045,46.3349,8710325.1076803,0
+AMGN.US,D,19991230,000000,47.7857,49.8047,47.6439,48.6353,7335997.1497701,0
+AMGN.US,D,19991231,000000,49.0088,49.0997,44.8859,45.0228,3482370.7998588,0
+AMGN.US,D,20000103,000000,52.4738,52.4738,47.1345,47.1805,30569318.884985,0
+AMGN.US,D,20000104,000000,46.4746,48.0644,43.2453,43.5659,20080720.052867,0
+AMGN.US,D,20000105,000000,44.3687,45.4959,43.6638,45.0668,20105806.656525,0
+AMGN.US,D,20000106,000000,45.539,46.4326,45.1625,45.8137,14832353.409692,0
+AMGN.US,D,20000107,000000,47.0368,51.3474,46.94,50.9749,21283083.009496,0
+AMGN.US,D,20000110,000000,52.0994,54.4838,52.0994,54.0645,14081158.603261,0
+AMGN.US,D,20000111,000000,54.0157,54.2551,48.0644,49.8047,18814049.597081,0
+AMGN.US,D,20000112,000000,50.6856,50.7863,46.896,47.6439,15443877.601596,0
+AMGN.US,D,20000113,000000,48.5366,50.7863,47.8345,50.0814,14077554.200307,0
+AMGN.US,D,20000114,000000,51.633,52.4738,50.5076,51.2066,11967909.628781,0
+AMGN.US,D,20000118,000000,52.4738,52.5618,51.1597,51.7689,11550225.400135,0
+AMGN.US,D,20000119,000000,52.4738,54.6765,52.3819,53.9706,16103021.029708,0
+AMGN.US,D,20000120,000000,55.755,55.843,52.1844,53.8278,12621189.253788,0
+AMGN.US,D,20000121,000000,55.005,56.2213,53.9706,55.9867,10878134.146537,0
+AMGN.US,D,20000124,000000,56.8812,57.3456,51.8128,51.9107,13144928.232166,0
+AMGN.US,D,20000125,000000,53.0379,53.079,49.4752,52.0084,15010448.146192,0
+AMGN.US,D,20000126,000000,50.8811,51.633,48.0165,48.0644,21345653.767387,0
+AMGN.US,D,20000127,000000,48.7243,48.7713,44.3179,46.0102,19739742.919583,0
+AMGN.US,D,20000128,000000,46.0552,46.0552,44.5104,44.7451,14540863.174308,0
+AMGN.US,D,20000131,000000,45.7286,47.8845,44.8859,47.7418,16834878.480216,0
+AMGN.US,D,20000201,000000,48.5366,49.4752,47.0368,48.957,13210563.346257,0
+AMGN.US,D,20000202,000000,48.8152,48.8152,46.3847,47.7418,13309550.438661,0
+AMGN.US,D,20000203,000000,48.5366,48.7243,46.7611,47.9735,10156019.016731,0
+AMGN.US,D,20000204,000000,48.5366,49.8487,48.0644,48.4388,10765140.61427,0
+AMGN.US,D,20000207,000000,49.8487,52.1442,48.8152,51.8647,12260062.648817,0
+AMGN.US,D,20000208,000000,52.7563,54.1104,51.8647,52.8453,14818877.811242,0
+AMGN.US,D,20000209,000000,53.4104,53.5981,49.9386,50.0814,10370937.168442,0
+AMGN.US,D,20000210,000000,50.5076,50.5995,48.3498,48.866,11846378.65285,0
+AMGN.US,D,20000211,000000,48.957,49.7059,46.4326,46.94,10812368.112019,0
+AMGN.US,D,20000214,000000,47.6439,49.3843,46.1012,48.7713,11732319.346498,0
+AMGN.US,D,20000215,000000,48.9091,49.2855,48.1181,48.7713,11150409.763894,0
+AMGN.US,D,20000216,000000,48.8152,52.4738,48.5366,52.3819,15547931.723582,0
+AMGN.US,D,20000217,000000,52.6146,55.4724,52.4268,54.5347,19800841.845506,0
+AMGN.US,D,20000218,000000,55.843,56.2213,52.4268,53.4543,19956787.505387,0
+AMGN.US,D,20000222,000000,53.7389,53.9304,49.7588,50.5995,11548893.693935,0
+AMGN.US,D,20000223,000000,51.4921,54.0645,50.3131,53.5512,12137867.865419,0
+AMGN.US,D,20000224,000000,54.0645,54.8642,51.3123,54.3921,12846905.272128,0
+AMGN.US,D,20000225,000000,54.7205,55.4724,52.5618,55.1409,11414683.89308,0
+AMGN.US,D,20000228,000000,54.6305,54.6305,49.8487,51.3035,17695730.393701,0
+AMGN.US,D,20000229,000000,52.6615,52.8453,50.3131,51.1157,11464043.961819,0
+AMGN.US,D,20000301,000000,50.2252,50.4118,48.5815,48.7713,13623581.489125,0
+AMGN.US,D,20000302,000000,48.957,50.8811,47.2265,48.957,16108494.11717,0
+AMGN.US,D,20000303,000000,50.1332,50.8811,48.7243,49.7059,13982041.613248,0
+AMGN.US,D,20000306,000000,50.1332,50.1332,47.4572,48.3919,16870096.074586,0
+AMGN.US,D,20000307,000000,49.0518,49.0997,45.3542,45.7286,16995364.419529,0
+AMGN.US,D,20000308,000000,47.2265,47.5101,45.4959,46.0102,20804308.037455,0
+AMGN.US,D,20000309,000000,46.1442,46.2429,44.137,44.226,14587687.682624,0
+AMGN.US,D,20000310,000000,44.9758,47.5101,44.0393,44.6483,21403016.347114,0
+AMGN.US,D,20000313,000000,43.6188,45.1625,43.477,43.477,13448557.245721,0
+AMGN.US,D,20000314,000000,44.8859,44.9758,38.2768,39.1683,36804869.515044,0
+AMGN.US,D,20000315,000000,42.8718,44.5104,41.9783,43.8534,44729583.086711,0
+AMGN.US,D,20000316,000000,46.852,49.0997,45.8137,48.5366,24301080.084082,0
+AMGN.US,D,20000317,000000,48.1642,48.866,46.6164,47.3145,16356089.188752,0
+AMGN.US,D,20000320,000000,46.6643,46.7611,42.6831,43.477,27051861.411181,0
+AMGN.US,D,20000321,000000,43.5659,46.1012,41.3202,45.8137,22143136.103827,0
+AMGN.US,D,20000322,000000,46.2429,47.3145,44.9758,46.285,14975895.382104,0
+AMGN.US,D,20000323,000000,43.5659,43.8534,42.5844,43.2453,26766243.161429,0
+AMGN.US,D,20000324,000000,43.6638,43.7919,39.5417,40.8989,28860282.631963,0
+AMGN.US,D,20000327,000000,41.3202,45.7286,41.3202,45.2594,21244406.252016,0
+AMGN.US,D,20000328,000000,45.9115,49.2855,45.2828,47.0838,24062818.206874,0
+AMGN.US,D,20000329,000000,48.6784,49.3843,46.2429,46.6643,14040334.955371,0
+AMGN.US,D,20000330,000000,46.1442,48.2072,44.226,45.1625,12250059.510081,0
+AMGN.US,D,20000331,000000,46.191,47.2265,44.6904,46.0102,10491663.18832,0
+AMGN.US,D,20000403,000000,45.7286,46.4326,43.5659,44.5104,8604271.3807637,0
+AMGN.US,D,20000404,000000,45.0668,45.0668,40.3367,42.3057,19683974.909723,0
+AMGN.US,D,20000405,000000,42.21,46.6643,41.9783,44.6904,14644789.444315,0
+AMGN.US,D,20000406,000000,46.3926,48.2609,46.1012,46.7063,14465626.888099,0
+AMGN.US,D,20000407,000000,47.553,48.2609,45.1625,45.6768,11446833.039987,0
+AMGN.US,D,20000410,000000,46.4746,47.7857,44.0393,44.137,12526738.349552,0
+AMGN.US,D,20000411,000000,43.477,45.2594,42.7262,44.3179,10120267.512501,0
+AMGN.US,D,20000412,000000,45.0668,46.1012,43.6188,43.7674,9799565.65725,0
+AMGN.US,D,20000413,000000,44.6483,46.0102,42.3537,43.3362,10848253.605123,0
+AMGN.US,D,20000414,000000,42.4955,43.477,39.0676,39.5417,16898239.874736,0
+AMGN.US,D,20000417,000000,39.2661,40.6652,37.4799,40.0111,16483223.149753,0
+AMGN.US,D,20000418,000000,41.0543,43.8534,40.5684,43.7606,12647335.494637,0
+AMGN.US,D,20000419,000000,43.8066,44.9308,41.4161,41.9783,12019937.201181,0
+AMGN.US,D,20000420,000000,42.5404,42.9158,39.8704,40.4794,10469919.146768,0
+AMGN.US,D,20000424,000000,39.9603,40.3278,37.4799,38.4615,15714017.579519,0
+AMGN.US,D,20000425,000000,39.8704,40.8989,38.4175,40.7111,14903186.47379,0
+AMGN.US,D,20000426,000000,39.6406,45.9516,39.3541,42.9158,41390090.451795,0
+AMGN.US,D,20000427,000000,41.6389,41.6947,39.444,40.5684,17257095.828581,0
+AMGN.US,D,20000428,000000,41.4161,42.2628,39.7286,41.9783,17302316.561689,0
+AMGN.US,D,20000501,000000,42.7262,43.4311,41.3202,41.8873,10436035.304228,0
+AMGN.US,D,20000502,000000,41.8873,43.2913,41.5187,42.0691,10724991.002006,0
+AMGN.US,D,20000503,000000,41.9783,42.0232,39.6406,40.2947,8764219.3189554,0
+AMGN.US,D,20000504,000000,40.8529,43.2913,40.7649,42.3977,10610256.637211,0
+AMGN.US,D,20000505,000000,41.8873,44.8331,41.6947,44.6483,9371743.2781803,0
+AMGN.US,D,20000508,000000,44.226,46.9938,43.3851,46.3847,12400671.185453,0
+AMGN.US,D,20000509,000000,46.4326,46.4326,44.0393,44.9308,8730334.4535996,0
+AMGN.US,D,20000510,000000,44.5545,45.7286,43.6638,44.8331,7979407.624914,0
+AMGN.US,D,20000511,000000,45.2095,46.4746,44.4587,46.191,7623217.1290988,0
+AMGN.US,D,20000512,000000,46.3847,46.807,45.6358,46.7611,6321866.0572485,0
+AMGN.US,D,20000515,000000,46.5666,48.5366,45.8705,48.1181,8367343.255386,0
+AMGN.US,D,20000516,000000,48.6353,48.866,47.4572,48.4926,11217245.663762,0
+AMGN.US,D,20000517,000000,47.6909,48.2609,47.0838,47.1639,6449666.8941654,0
+AMGN.US,D,20000518,000000,47.5101,47.7857,45.7286,45.8705,6563730.2917814,0
+AMGN.US,D,20000519,000000,44.8859,45.6358,44.6904,44.8859,7608413.9157119,0
+AMGN.US,D,20000522,000000,45.1176,45.1625,42.165,42.8718,14011786.120157,0
+AMGN.US,D,20000523,000000,42.8718,44.9758,41.6037,41.6468,9570777.1001811,0
+AMGN.US,D,20000524,000000,42.4955,44.7451,41.9304,44.6904,10689768.293556,0
+AMGN.US,D,20000525,000000,45.0668,46.5666,43.2913,43.4311,8430443.831872,0
+AMGN.US,D,20000526,000000,43.5659,44.6024,42.7262,44.226,4363630.9574357,0
+AMGN.US,D,20000530,000000,45.2095,47.6439,45.2095,47.5101,7008762.5698663,0
+AMGN.US,D,20000531,000000,47.3145,48.7243,46.852,47.6909,10162690.844336,0
+AMGN.US,D,20000601,000000,47.9305,48.9091,46.5666,48.5815,8196321.2902932,0
+AMGN.US,D,20000602,000000,49.4752,51.3474,49.4752,50.2252,13492180.340515,0
+AMGN.US,D,20000605,000000,49.8936,51.5791,49.6609,50.2681,8515022.5177969,0
+AMGN.US,D,20000606,000000,50.4559,52.0994,49.5622,50.5995,8440444.9249762,0
+AMGN.US,D,20000607,000000,50.926,51.3474,49.8047,50.9749,5259842.6366934,0
+AMGN.US,D,20000608,000000,51.062,51.1157,48.9091,49.2405,7033308.1039545,0
+AMGN.US,D,20000609,000000,49.4752,51.3474,45.7286,46.94,13487778.141219,0
+AMGN.US,D,20000612,000000,47.4094,47.9305,44.9758,45.7286,12871721.852409,0
+AMGN.US,D,20000613,000000,45.6358,49.3843,45.6358,49.2405,9171905.5229438,0
+AMGN.US,D,20000614,000000,49.6609,49.6609,47.6909,48.2072,6327869.9861217,0
+AMGN.US,D,20000615,000000,48.8543,50.0374,48.2609,49.8047,7693255.4653031,0
+AMGN.US,D,20000616,000000,50.5995,51.8128,49.0997,50.9749,11589711.204931,0
+AMGN.US,D,20000619,000000,50.7432,52.8042,50.2681,52.7563,8885348.3282675,0
+AMGN.US,D,20000620,000000,52.6146,52.8042,52.1442,52.4738,11420953.754068,0
+AMGN.US,D,20000621,000000,52.0505,53.1318,51.8128,52.7065,7308519.2027211,0
+AMGN.US,D,20000622,000000,52.0994,52.4738,49.6609,49.9915,7981537.1274547,0
+AMGN.US,D,20000623,000000,49.9386,51.4384,49.3843,49.9386,5058936.0389233,0
+AMGN.US,D,20000626,000000,50.5995,52.5618,50.0374,52.4268,7629357.0924763,0
+AMGN.US,D,20000627,000000,52.3819,52.6146,49.8487,50.5076,7555314.4323303,0
+AMGN.US,D,20000628,000000,50.4559,52.4268,50.3131,51.8128,6342011.437672,0
+AMGN.US,D,20000629,000000,51.3035,52.2822,50.6435,51.1597,6141908.7731376,0
+AMGN.US,D,20000630,000000,50.7863,52.8453,49.8936,52.6615,8979003.4817939,0
+AMGN.US,D,20000703,000000,52.2441,52.2822,51.2066,51.3474,4251309.4151639,0
+AMGN.US,D,20000705,000000,52.0084,55.6581,51.633,55.3277,17495757.626778,0
+AMGN.US,D,20000706,000000,54.5347,55.1859,52.4738,54.9063,13306484.036829,0
+AMGN.US,D,20000707,000000,55.2826,56.9692,54.7655,55.4273,12719778.470838,0
+AMGN.US,D,20000710,000000,55.843,56.9252,54.4409,54.8134,10108797.655877,0
+AMGN.US,D,20000711,000000,54.3421,56.0814,54.305,54.8642,8203392.0160684,0
+AMGN.US,D,20000712,000000,56.0336,56.0814,53.5512,55.005,7464070.0556955,0
+AMGN.US,D,20000713,000000,54.7655,55.3277,51.4921,52.0505,10923897.994845,0
+AMGN.US,D,20000714,000000,52.4268,53.8797,52.0994,53.0379,8383218.3797542,0
+AMGN.US,D,20000717,000000,53.4543,55.4273,53.3626,54.2551,8017425.6890052,0
+AMGN.US,D,20000718,000000,53.9304,56.9692,53.7848,56.1157,8088265.9128136,0
+AMGN.US,D,20000719,000000,55.6122,56.1293,54.7655,55.0499,8767554.7213498,0
+AMGN.US,D,20000720,000000,55.3795,56.0336,55.1859,55.5133,7481411.8979518,0
+AMGN.US,D,20000721,000000,54.6305,59.956,54.5347,58.469,20396751.731076,0
+AMGN.US,D,20000724,000000,59.3606,60.3002,55.843,56.0336,11633198.26522,0
+AMGN.US,D,20000725,000000,56.6417,56.9692,54.1604,55.1859,6899769.2702782,0
+AMGN.US,D,20000726,000000,55.8048,56.8812,51.8128,52.0084,12803017.268037,0
+AMGN.US,D,20000727,000000,51.8128,53.5981,51.1597,51.3474,18325664.24758,0
+AMGN.US,D,20000728,000000,51.8128,52.1844,48.8152,49.7588,11030351.642748,0
+AMGN.US,D,20000731,000000,50.0374,50.5995,48.5366,48.6784,9055708.5315237,0
+AMGN.US,D,20000801,000000,48.957,51.9107,48.7243,51.7228,12404138.531088,0
+AMGN.US,D,20000802,000000,51.7228,53.5062,51.017,52.7065,10355062.044074,0
+AMGN.US,D,20000803,000000,51.633,53.688,51.633,52.6146,7776101.5012262,0
+AMGN.US,D,20000804,000000,52.8942,53.5062,50.6435,51.8128,7800912.967428,0
+AMGN.US,D,20000807,000000,51.8647,54.1604,50.8303,54.0645,10549564.791985,0
+AMGN.US,D,20000808,000000,53.8278,53.9706,51.9771,52.0994,8564646.4730166,0
+AMGN.US,D,20000809,000000,52.6146,52.8453,51.633,51.677,7024771.683107,0
+AMGN.US,D,20000810,000000,51.7228,51.8647,50.4118,50.926,6228214.9949855,0
+AMGN.US,D,20000811,000000,51.4384,52.4268,50.0374,52.2441,5785318.3563362,0
+AMGN.US,D,20000814,000000,52.1844,52.3819,51.017,52.0505,4429669.0609613,0
+AMGN.US,D,20000815,000000,52.0084,52.0994,50.3131,50.7863,6866419.337597,0
+AMGN.US,D,20000816,000000,51.7228,52.1844,50.5995,50.7432,5752365.2761938,0
+AMGN.US,D,20000817,000000,51.5342,52.0505,50.6856,50.8303,6791045.994067,0
+AMGN.US,D,20000818,000000,50.5076,50.926,49.3324,49.3843,7832932.2167252,0
+AMGN.US,D,20000821,000000,50.1332,51.677,49.7588,50.4118,6234353.9355471,0
+AMGN.US,D,20000822,000000,50.7863,52.1844,50.7432,51.7689,7404174.9839947,0
+AMGN.US,D,20000823,000000,53.2207,53.5981,51.8128,52.8942,9471258.1435492,0
+AMGN.US,D,20000824,000000,53.0379,54.9063,53.0379,54.4409,8197388.0871953,0
+AMGN.US,D,20000825,000000,54.7655,56.6827,54.6765,55.9377,8123482.4843693,0
+AMGN.US,D,20000828,000000,56.1293,56.9692,54.6305,55.2826,6173521.9645537,0
+AMGN.US,D,20000829,000000,55.843,55.9377,53.9706,54.0645,6929122.0387284,0
+AMGN.US,D,20000830,000000,54.2052,55.2826,53.7848,54.7655,6166314.1814584,0
+AMGN.US,D,20000831,000000,54.9063,57.4356,54.4838,56.8264,10385743.450277,0
+AMGN.US,D,20000901,000000,57.3905,57.4356,55.6122,57.2996,6560255.7864354,0
+AMGN.US,D,20000905,000000,56.9692,56.9692,53.8797,54.3421,9964717.6823423,0
+AMGN.US,D,20000906,000000,54.3421,54.7205,50.9749,51.017,12277538.479946,0
+AMGN.US,D,20000907,000000,52.2441,54.8134,52.1844,53.9706,10477659.816906,0
+AMGN.US,D,20000908,000000,54.5798,57.2029,53.3626,56.1734,10792086.697092,0
+AMGN.US,D,20000911,000000,55.5623,56.1293,53.9706,54.1604,8866274.8588251,0
+AMGN.US,D,20000912,000000,53.9706,55.5623,53.5062,54.5347,6360286.0879577,0
+AMGN.US,D,20000913,000000,54.2551,54.3421,53.4104,53.9304,7594000.3951531,0
+AMGN.US,D,20000914,000000,53.8797,53.8797,48.866,50.5516,28856279.330837,0
+AMGN.US,D,20000915,000000,51.5342,52.1844,49.9386,50.6856,16613961.51371,0
+AMGN.US,D,20000918,000000,51.2584,51.3914,48.6784,48.866,7715667.4055874,0
+AMGN.US,D,20000919,000000,49.4752,50.8303,48.0644,49.2405,8336528.8831269,0
+AMGN.US,D,20000920,000000,50.0374,52.0084,49.4752,51.8128,7895360.8032163,0
+AMGN.US,D,20000921,000000,51.3474,52.0994,50.4559,51.3035,6638299.7020757,0
+AMGN.US,D,20000922,000000,51.1597,54.0645,51.1597,54.0157,9585589.5189105,0
+AMGN.US,D,20000925,000000,54.0157,55.3795,51.8128,52.2441,9248208.6060557,0
+AMGN.US,D,20000926,000000,52.4268,53.9706,51.677,53.6401,7853740.3818011,0
+AMGN.US,D,20000927,000000,52.8453,53.8797,52.2441,53.5062,7240620.5972159,0
+AMGN.US,D,20000928,000000,52.7808,53.2207,51.3474,52.6615,10030752.71742,0
+AMGN.US,D,20000929,000000,52.9392,53.5062,51.8128,52.3458,7647897.6748757,0
+AMGN.US,D,20001002,000000,52.7065,52.8042,48.8152,49.2855,10972052.163729,0
+AMGN.US,D,20001003,000000,50.9525,51.7228,49.8487,50.0374,7441789.0358364,0
+AMGN.US,D,20001004,000000,50.4118,50.4559,47.6009,48.3069,10911755.125411,0
+AMGN.US,D,20001005,000000,47.9735,50.5995,47.9735,49.9386,6580005.3371358,0
+AMGN.US,D,20001006,000000,49.9386,50.2252,46.1012,47.2685,9112001.2459007,0
+AMGN.US,D,20001009,000000,47.5101,48.4926,46.4746,47.3692,4396580.9691305,0
+AMGN.US,D,20001010,000000,47.0604,47.8845,45.4403,45.4959,10420963.09028,0
+AMGN.US,D,20001011,000000,44.7871,50.6435,44.6024,49.2405,9485799.5160858,0
+AMGN.US,D,20001012,000000,49.0088,49.0088,44.9308,46.3847,13450694.930789,0
+AMGN.US,D,20001013,000000,45.3063,48.7243,45.2594,48.6353,6263032.6683706,0
+AMGN.US,D,20001016,000000,49.0088,49.5622,46.3349,47.8345,9528490.8256661,0
+AMGN.US,D,20001017,000000,49.1887,49.1887,47.3692,47.8845,8267425.4005836,0
+AMGN.US,D,20001018,000000,46.5666,51.3474,46.0102,50.6435,11035685.627258,0
+AMGN.US,D,20001019,000000,50.7432,51.5342,49.3324,50.8303,6612548.2681337,0
+AMGN.US,D,20001020,000000,50.5995,52.0994,50.3131,51.5342,6612155.506858,0
+AMGN.US,D,20001023,000000,51.677,53.8797,51.1157,53.1797,8338130.6127036,0
+AMGN.US,D,20001024,000000,53.7848,54.4409,52.4738,53.5062,7958460.3568863,0
+AMGN.US,D,20001025,000000,53.1318,53.5981,51.2584,51.4384,10281687.282659,0
+AMGN.US,D,20001026,000000,50.9749,51.5791,48.7243,51.3474,13813552.140129,0
+AMGN.US,D,20001027,000000,46.285,46.7611,43.6638,44.4587,44072303.229025,0
+AMGN.US,D,20001030,000000,43.9933,44.137,38.5259,40.5684,37172795.799597,0
+AMGN.US,D,20001031,000000,42.21,43.6638,41.7436,43.4311,19080058.4219,0
+AMGN.US,D,20001101,000000,43.7097,46.3847,43.2453,45.2448,13453887.138968,0
+AMGN.US,D,20001102,000000,45.3942,46.285,45.0228,46.0552,10373469.660417,0
+AMGN.US,D,20001103,000000,46.191,46.191,44.6904,44.8331,6862283.0704142,0
+AMGN.US,D,20001106,000000,45.4324,46.0102,44.6904,44.8859,10046763.876293,0
+AMGN.US,D,20001107,000000,45.3542,46.6164,44.2719,46.3349,8651228.8551363,0
+AMGN.US,D,20001108,000000,46.896,49.8487,46.1012,46.191,16855955.645852,0
+AMGN.US,D,20001109,000000,46.852,48.8152,46.3847,47.0368,18714131.74228,0
+AMGN.US,D,20001110,000000,46.6643,49.3324,45.7717,48.3919,11220182.167985,0
+AMGN.US,D,20001113,000000,46.7669,49.5201,46.4746,46.94,14330223.461179,0
+AMGN.US,D,20001114,000000,47.8345,48.7243,46.191,48.0644,10581448.006777,0
+AMGN.US,D,20001115,000000,47.6909,50.5516,47.6439,50.5076,9892816.7985268,0
+AMGN.US,D,20001116,000000,49.2855,49.8487,48.6353,49.3843,7246352.4570805,0
+AMGN.US,D,20001117,000000,49.3843,49.6609,47.3692,48.8152,9342524.498603,0
+AMGN.US,D,20001120,000000,47.8845,48.9091,46.2429,47.5101,7584404.3371143,0
+AMGN.US,D,20001121,000000,47.5101,48.7243,46.7611,48.4388,7395765.392309,0
+AMGN.US,D,20001122,000000,48.7713,49.7588,48.1642,48.957,11244862.713762,0
+AMGN.US,D,20001124,000000,49.0997,50.2252,47.8845,49.5201,3730633.7701721,0
+AMGN.US,D,20001127,000000,50.3669,51.633,49.8487,50.3669,9138289.658149,0
+AMGN.US,D,20001128,000000,50.6367,51.8128,49.6609,49.7294,8705121.0207797,0
+AMGN.US,D,20001129,000000,49.6609,51.7228,48.9091,51.062,7215670.0280622,0
+AMGN.US,D,20001130,000000,50.0814,50.926,47.6009,47.6909,10755137.475534,0
+AMGN.US,D,20001201,000000,48.866,50.2252,47.4572,48.5815,7014092.463113,0
+AMGN.US,D,20001204,000000,49.1448,49.8487,46.7063,48.6784,9097200.0781454,0
+AMGN.US,D,20001205,000000,49.4752,51.5342,48.7243,51.4384,8175911.000572,0
+AMGN.US,D,20001206,000000,50.3131,50.4559,48.8152,49.4752,10318508.65224,0
+AMGN.US,D,20001207,000000,49.0088,49.3843,47.7857,49.0518,6988885.1671881,0
+AMGN.US,D,20001208,000000,49.2855,51.633,48.4926,51.2584,8362412.2603098,0
+AMGN.US,D,20001211,000000,50.5995,52.4738,49.8936,51.9107,10056634.048972,0
+AMGN.US,D,20001212,000000,51.8647,53.0379,50.8811,51.1597,7134561.7562201,0
+AMGN.US,D,20001213,000000,52.1844,52.6615,50.0374,50.3131,9647622.2756785,0
+AMGN.US,D,20001214,000000,50.4559,50.4559,47.6009,48.2072,10416022.889861,0
+AMGN.US,D,20001215,000000,47.8845,48.2609,43.477,44.9308,19468129.064062,0
+AMGN.US,D,20001218,000000,46.5197,49.2405,46.5197,47.8345,10849055.492726,0
+AMGN.US,D,20001219,000000,48.2072,50.9749,48.2072,48.957,11165351.057417,0
+AMGN.US,D,20001220,000000,47.8345,50.1332,47.6909,47.6909,9343727.3300092,0
+AMGN.US,D,20001221,000000,48.0644,49.0997,45.7286,47.7418,11541550.899152,0
+AMGN.US,D,20001222,000000,47.6439,50.0374,47.6009,50.0374,7161771.7255238,0
+AMGN.US,D,20001226,000000,49.8936,51.062,49.8487,50.7863,5087748.7606195,0
+AMGN.US,D,20001227,000000,49.8487,50.1332,48.7713,49.2405,9365202.3710009,0
+AMGN.US,D,20001228,000000,49.3843,50.1762,48.8152,49.8047,8491546.8490583,0
+AMGN.US,D,20001229,000000,50.1332,50.5076,47.9305,47.9305,7773969.9530538,0
+AMGN.US,D,20010102,000000,49.3843,49.8487,46.7611,47.1345,8603465.4018961,0
+AMGN.US,D,20010103,000000,47.3692,50.5516,45.4403,50.2681,13495915.663895,0
+AMGN.US,D,20010104,000000,49.3843,50.4118,46.0552,46.9938,12372391.350799,0
+AMGN.US,D,20010105,000000,46.7611,46.807,43.3851,43.7097,20519883.413766,0
+AMGN.US,D,20010108,000000,43.5659,44.3179,40.6652,43.9933,14367974.570341,0
+AMGN.US,D,20010109,000000,44.0842,46.5666,43.9424,46.4746,12042879.982878,0
+AMGN.US,D,20010110,000000,45.4403,46.896,45.0668,45.539,12345844.166148,0
+AMGN.US,D,20010111,000000,45.3542,47.0838,44.0393,45.4403,10492064.132122,0
+AMGN.US,D,20010112,000000,45.8137,45.8705,44.226,44.7871,7350008.703711,0
+AMGN.US,D,20010116,000000,44.9758,46.7611,44.6904,46.1442,7352410.2752604,0
+AMGN.US,D,20010117,000000,46.7669,47.8845,44.6024,45.3542,8837058.1248794,0
+AMGN.US,D,20010118,000000,45.6768,46.94,45.2095,46.5197,7347476.2117367,0
+AMGN.US,D,20010119,000000,46.285,46.3847,44.5104,44.9758,13525798.250942,0
+AMGN.US,D,20010122,000000,52.4738,53.1318,49.7059,50.6856,73182181.560317,0
+AMGN.US,D,20010123,000000,50.1332,51.677,50.0814,50.7863,21800292.331669,0
+AMGN.US,D,20010124,000000,50.6856,52.6146,50.1332,51.7689,18564053.976766,0
+AMGN.US,D,20010125,000000,52.4268,54.1104,52.3819,53.9706,28572529.76559,0
+AMGN.US,D,20010126,000000,53.9304,54.2551,52.8453,53.7389,11494194.526609,0
+AMGN.US,D,20010129,000000,53.4104,53.4543,52.9392,53.2207,9485400.6179152,0
+AMGN.US,D,20010130,000000,53.3057,53.3626,52.5618,53.2207,9465786.0789032,0
+AMGN.US,D,20010131,000000,52.986,53.2676,52.2822,52.7065,11882263.123138,0
+AMGN.US,D,20010201,000000,52.3291,52.7065,51.5791,51.9547,10332508.955207,0
+AMGN.US,D,20010202,000000,52.0505,53.2207,51.9547,52.4268,7873884.7394089,0
+AMGN.US,D,20010205,000000,52.3291,52.5618,50.9886,51.2066,9313041.8325436,0
+AMGN.US,D,20010206,000000,51.2066,52.986,50.8811,52.3819,10741132.058487,0
+AMGN.US,D,20010207,000000,52.1775,53.3117,52.0084,52.9392,11036351.480357,0
+AMGN.US,D,20010208,000000,53.2676,53.4104,52.0505,52.3291,5847614.9995863,0
+AMGN.US,D,20010209,000000,52.0084,54.4838,51.2066,54.3921,13869714.956897,0
+AMGN.US,D,20010212,000000,54.0157,56.1734,53.9706,55.6122,14859969.436877,0
+AMGN.US,D,20010213,000000,55.6581,56.2653,54.0645,54.2052,11445499.288156,0
+AMGN.US,D,20010214,000000,54.2551,54.7655,52.5168,53.9706,10855991.206813,0
+AMGN.US,D,20010215,000000,53.7848,54.1604,53.1797,54.0157,8224065.1694559,0
+AMGN.US,D,20010216,000000,53.5062,54.1104,52.5618,53.4104,7918175.7329344,0
+AMGN.US,D,20010220,000000,53.3626,53.3626,51.2066,51.3035,14368907.37837,0
+AMGN.US,D,20010221,000000,51.3914,54.3421,51.2584,52.9392,14083294.242697,0
+AMGN.US,D,20010222,000000,52.8942,54.6305,52.0994,52.5168,13286069.655844,0
+AMGN.US,D,20010223,000000,51.7228,52.8942,51.1597,52.8042,11216576.742214,0
+AMGN.US,D,20010226,000000,53.079,55.2377,52.6615,55.005,11865589.179613,0
+AMGN.US,D,20010227,000000,54.3921,56.0814,54.3421,55.4273,13968300.082683,0
+AMGN.US,D,20010228,000000,56.1293,56.2653,53.8797,54.0157,14577422.703038,0
+AMGN.US,D,20010301,000000,53.7389,54.5347,52.1442,53.2344,13177480.368505,0
+AMGN.US,D,20010302,000000,53.1797,55.5623,52.6615,54.305,11683626.153676,0
+AMGN.US,D,20010305,000000,53.7848,55.4724,53.6401,54.5798,8165104.9514161,0
+AMGN.US,D,20010306,000000,54.7205,55.3795,53.8797,55.2377,9251412.0652092,0
+AMGN.US,D,20010307,000000,55.1409,55.5623,52.3291,53.3626,11966709.865822,0
+AMGN.US,D,20010308,000000,53.079,53.079,50.5076,51.3914,16546858.658915,0
+AMGN.US,D,20010309,000000,51.062,53.079,49.8487,49.9386,10301967.674773,0
+AMGN.US,D,20010312,000000,48.7243,49.617,45.9115,45.9584,12882923.731288,0
+AMGN.US,D,20010313,000000,46.94,49.7059,46.3847,48.7713,16097021.1921,0
+AMGN.US,D,20010314,000000,47.3467,50.8811,47.3145,48.7243,17823130.286817,0
+AMGN.US,D,20010315,000000,49.5622,50.0814,48.5815,48.8152,9164300.8873097,0
+AMGN.US,D,20010316,000000,47.4094,48.7243,46.4746,46.7611,15613031.904998,0
+AMGN.US,D,20010319,000000,47.3058,48.7243,46.5421,47.9305,10786355.860042,0
+AMGN.US,D,20010320,000000,47.7857,47.9305,45.9115,45.9584,11701101.984805,0
+AMGN.US,D,20010321,000000,45.8137,45.8137,41.0406,41.5597,32392410.353097,0
+AMGN.US,D,20010322,000000,39.8175,41.2704,34.0638,41.1834,64850059.990565,0
+AMGN.US,D,20010323,000000,40.8989,42.8171,40.6652,42.121,19251884.32023,0
+AMGN.US,D,20010326,000000,43.2453,44.7451,42.3537,44.137,17434123.768179,0
+AMGN.US,D,20010327,000000,44.5398,45.6358,43.52,45.539,14350900.705829,0
+AMGN.US,D,20010328,000000,44.7871,46.4746,44.226,44.6483,12393731.380103,0
+AMGN.US,D,20010329,000000,44.0842,46.4746,43.9424,44.7451,13255656.227387,0
+AMGN.US,D,20010330,000000,45.2095,46.0552,44.4587,45.1176,9574114.5482073,0
+AMGN.US,D,20010402,000000,44.5104,45.1625,41.9304,42.7262,14378644.584992,0
+AMGN.US,D,20010403,000000,42.165,43.6638,40.5225,40.9966,18296446.490818,0
+AMGN.US,D,20010404,000000,40.5684,41.8873,39.1224,41.2254,17939594.233166,0
+AMGN.US,D,20010405,000000,42.5404,42.7262,39.2103,42.5844,19865145.253398,0
+AMGN.US,D,20010406,000000,41.6947,43.5659,40.7649,40.8089,17072467.344614,0
+AMGN.US,D,20010409,000000,41.0788,41.1902,40.1088,40.4569,15095159.798173,0
+AMGN.US,D,20010410,000000,40.8989,41.3555,38.5299,38.6111,20110067.707237,0
+AMGN.US,D,20010411,000000,40.2174,40.9663,37.7107,38.8829,24924739.985711,0
+AMGN.US,D,20010412,000000,38.8663,40.6291,38.8516,40.584,14078886.929321,0
+AMGN.US,D,20010416,000000,40.6358,41.9783,40.4041,40.9126,10531151.038748,0
+AMGN.US,D,20010417,000000,40.5009,42.9911,40.4794,42.8015,12466837.140957,0
+AMGN.US,D,20010418,000000,44.3911,46.198,43.0625,46.1344,19474933.857723,0
+AMGN.US,D,20010419,000000,45.8968,46.3847,44.0774,45.7863,12513797.683776,0
+AMGN.US,D,20010420,000000,44.7295,45.0404,44.2484,44.6483,11238724.796016,0
+AMGN.US,D,20010423,000000,44.3012,45.5673,43.477,44.9397,10288092.155335,0
+AMGN.US,D,20010424,000000,45.1107,45.3542,42.7799,43.0625,12962699.274115,0
+AMGN.US,D,20010425,000000,42.8777,44.2016,42.8552,43.7762,10148148.448983,0
+AMGN.US,D,20010426,000000,44.0001,44.2719,41.1149,41.8951,13868243.12493,0
+AMGN.US,D,20010427,000000,42.8464,46.1012,42.8464,44.8859,30574920.847241,0
+AMGN.US,D,20010430,000000,45.8783,46.6643,44.9397,45.8303,16601419.746105,0
+AMGN.US,D,20010501,000000,45.7356,46.5666,44.2573,46.018,10947769.493307,0
+AMGN.US,D,20010502,000000,46.852,46.9244,44.8262,46.6555,9907092.2389498,0
+AMGN.US,D,20010503,000000,45.9907,46.2145,44.0393,44.5545,9699111.8469569,0
+AMGN.US,D,20010504,000000,43.9727,47.3966,42.7262,46.7669,16376900.422276,0
+AMGN.US,D,20010507,000000,46.3974,46.807,45.2174,46.5421,7902568.5863116,0
+AMGN.US,D,20010508,000000,46.6096,47.2265,45.1264,46.6096,8722596.8519086,0
+AMGN.US,D,20010509,000000,46.3563,47.1492,45.3542,45.6945,9620406.16948,0
+AMGN.US,D,20010510,000000,46.4746,46.813,44.9758,45.1107,9873738.2150053,0
+AMGN.US,D,20010511,000000,45.3796,45.9115,44.9006,45.4256,7244487.8638376,0
+AMGN.US,D,20010514,000000,46.327,46.6643,45.1313,45.6857,9738865.6294974,0
+AMGN.US,D,20010515,000000,45.7912,46.018,45.3542,45.4041,8207928.2042375,0
+AMGN.US,D,20010516,000000,45.5752,48.7243,45.2662,48.7243,13165074.635404,0
+AMGN.US,D,20010517,000000,48.558,50.2985,48.387,50.0814,13532333.021226,0
+AMGN.US,D,20010518,000000,49.2484,49.8487,48.4232,49.0694,9396286.766637,0
+AMGN.US,D,20010521,000000,49.2855,50.2252,48.3655,50.1419,9560774.9842611,0
+AMGN.US,D,20010522,000000,50.5222,50.6367,48.9493,49.6551,9588122.010885,0
+AMGN.US,D,20010523,000000,49.2103,50.4861,48.0116,48.0575,11773142.994387,0
+AMGN.US,D,20010524,000000,48.3273,50.3736,47.7692,50.3287,9244741.2604203,0
+AMGN.US,D,20010525,000000,50.1126,50.1498,48.9091,49.3775,5570273.3754631,0
+AMGN.US,D,20010529,000000,49.5475,50.5076,48.9873,50.4479,8851598.4746001,0
+AMGN.US,D,20010530,000000,49.7744,50.6729,48.9873,49.3413,11782214.34791,0
+AMGN.US,D,20010531,000000,49.2103,50.2613,49.0371,49.7588,9131882.7398421,0
+AMGN.US,D,20010601,000000,49.9778,51.4169,49.8761,51.4081,8279833.1793163,0
+AMGN.US,D,20010604,000000,51.3837,52.4738,51.0717,52.3906,10379874.533093,0
+AMGN.US,D,20010605,000000,52.2176,52.9245,52.0994,52.4865,11362123.433636,0
+AMGN.US,D,20010606,000000,52.1941,52.3612,50.8967,51.1216,7839201.0548962,0
+AMGN.US,D,20010607,000000,51.0717,52.4738,50.71,51.588,8038906.8668918,0
+AMGN.US,D,20010608,000000,51.7228,51.7228,50.3736,50.5595,4305197.489544,0
+AMGN.US,D,20010611,000000,51.0464,51.1597,49.0997,50.0374,7110820.1553676,0
+AMGN.US,D,20010612,000000,48.2072,50.5927,47.1492,50.1644,16995228.385025,0
+AMGN.US,D,20010613,000000,50.0432,51.7228,49.8614,50.7863,12520603.500254,0
+AMGN.US,D,20010614,000000,50.2985,50.9749,49.6981,50.184,10939101.129219,0
+AMGN.US,D,20010615,000000,49.8135,50.5995,49.1359,50.2681,13256588.012601,0
+AMGN.US,D,20010618,000000,49.9982,51.0093,49.7588,50.2075,6712469.1913836,0
+AMGN.US,D,20010619,000000,50.5927,50.9749,49.9982,50.2006,8091598.2467606,0
+AMGN.US,D,20010620,000000,50.0119,51.7308,50.0119,50.5516,10820636.555122,0
+AMGN.US,D,20010621,000000,50.2985,51.1597,49.484,50.4479,12821696.953388,0
+AMGN.US,D,20010622,000000,50.2309,50.3131,48.8064,48.8299,9313176.8442319,0
+AMGN.US,D,20010625,000000,48.9658,48.9658,46.8579,48.1642,11749527.199881,0
+AMGN.US,D,20010626,000000,47.5238,49.0831,47.0368,47.3536,9408163.7039582,0
+AMGN.US,D,20010627,000000,47.2637,48.2609,46.852,47.3058,8783700.8919105,0
+AMGN.US,D,20010628,000000,47.4504,48.8064,46.852,46.9771,10894409.19189,0
+AMGN.US,D,20010629,000000,45.8303,47.2764,44.6024,45.4872,13272866.126402,0
+AMGN.US,D,20010702,000000,46.2489,46.5509,45.7717,46.2312,7670711.5817778,0
+AMGN.US,D,20010703,000000,46.1344,46.327,45.4403,45.5175,5345877.8123485,0
+AMGN.US,D,20010705,000000,45.3796,45.4109,43.5729,43.6403,12688153.005632,0
+AMGN.US,D,20010706,000000,43.5152,43.9209,42.0887,42.8464,11019281.70711,0
+AMGN.US,D,20010709,000000,43.2913,44.9631,43.2082,44.0167,10946699.627958,0
+AMGN.US,D,20010710,000000,44.6171,44.8037,42.8777,43.1251,11696696.717061,0
+AMGN.US,D,20010711,000000,43.0352,43.7322,42.2394,42.735,14044738.177484,0
+AMGN.US,D,20010712,000000,42.9364,42.9432,40.7932,41.3066,16729754.49288,0
+AMGN.US,D,20010713,000000,41.287,42.8631,41.0406,41.7104,15177735.81072,0
+AMGN.US,D,20010716,000000,41.9783,42.165,40.0767,40.4862,12753789.142539,0
+AMGN.US,D,20010717,000000,40.9663,41.8951,40.9663,41.2704,11588906.248879,0
+AMGN.US,D,20010718,000000,41.9087,45.539,41.7905,45.0149,19956521.573273,0
+AMGN.US,D,20010719,000000,44.4763,44.9758,43.3929,44.5936,11753127.511573,0
+AMGN.US,D,20010720,000000,44.7128,45.5585,44.4117,45.5106,9634010.6427238,0
+AMGN.US,D,20010723,000000,45.8851,46.285,43.8534,43.9209,10098793.494324,0
+AMGN.US,D,20010724,000000,43.74,43.9287,42.1484,43.302,10379208.679992,0
+AMGN.US,D,20010725,000000,43.1916,44.6024,42.6147,44.3637,8478204.2166646,0
+AMGN.US,D,20010726,000000,43.8809,44.3637,42.0887,43.2679,10601857.273683,0
+AMGN.US,D,20010727,000000,45.6573,46.4688,45.3611,45.5908,13702424.223922,0
+AMGN.US,D,20010730,000000,45.799,46.2312,45.0491,45.3298,5390440.8748825,0
+AMGN.US,D,20010731,000000,45.9115,47.5238,45.9115,47.0095,11379733.253638,0
+AMGN.US,D,20010801,000000,47.2988,47.3058,46.3036,46.5421,6761561.282376,0
+AMGN.US,D,20010802,000000,46.9244,47.4904,45.799,46.6555,7138832.0122755,0
+AMGN.US,D,20010803,000000,46.6164,47.4094,45.7912,46.4063,5150052.5635803,0
+AMGN.US,D,20010806,000000,46.414,47.2265,46.3926,46.7454,4222356.5677,0
+AMGN.US,D,20010807,000000,46.8423,47.7769,46.6467,46.9615,5647648.3695562,0
+AMGN.US,D,20010808,000000,47.0368,47.7349,45.3611,45.6436,7135094.6432633,0
+AMGN.US,D,20010809,000000,45.7189,45.7912,44.3393,45.7286,9290495.9033865,0
+AMGN.US,D,20010810,000000,45.8705,46.3974,45.1313,45.799,6559459.0129103,0
+AMGN.US,D,20010813,000000,45.7189,47.2108,45.5752,47.1874,5522913.9344727,0
+AMGN.US,D,20010814,000000,47.2764,47.8609,46.285,46.414,7059456.3904354,0
+AMGN.US,D,20010815,000000,46.6164,47.0095,44.8635,45.0404,10215652.247582,0
+AMGN.US,D,20010816,000000,45.0404,46.2429,43.7019,45.7286,14351167.660759,0
+AMGN.US,D,20010817,000000,45.0912,46.2145,44.8331,44.9397,7864814.4087023,0
+AMGN.US,D,20010820,000000,45.0335,45.539,44.4928,44.9231,6033848.281579,0
+AMGN.US,D,20010821,000000,44.8194,45.3444,43.7479,43.785,7953393.3273057,0
+AMGN.US,D,20010822,000000,44.3393,45.6768,43.9287,45.6358,9321982.2656407,0
+AMGN.US,D,20010823,000000,45.4403,47.8845,45.1625,47.1639,14774592.954611,0
+AMGN.US,D,20010824,000000,47.6439,48.8152,47.3966,48.6735,14794731.175325,0
+AMGN.US,D,20010827,000000,48.2746,49.175,48.2013,48.3362,6253833.4628706,0
+AMGN.US,D,20010828,000000,48.516,48.65,47.1345,47.2265,6273171.8416108,0
+AMGN.US,D,20010829,000000,47.2333,47.6665,45.8783,46.9244,9111738.3822345,0
+AMGN.US,D,20010830,000000,46.9185,48.9091,46.9117,48.3997,16310068.613672,0
+AMGN.US,D,20010831,000000,48.1915,48.3919,47.6088,48.2013,8762889.6583872,0
+AMGN.US,D,20010904,000000,47.8288,49.3247,47.5238,48.0819,9982065.6614935,0
+AMGN.US,D,20010905,000000,48.1642,49.0997,46.6243,48.874,10285961.629979,0
+AMGN.US,D,20010906,000000,48.9326,49.6609,48.3498,49.22,15669334.847534,0
+AMGN.US,D,20010907,000000,48.6872,49.0831,47.5238,47.8962,9509280.2989036,0
+AMGN.US,D,20010910,000000,47.114,48.7713,46.8882,48.0732,8896822.276155,0
+AMGN.US,D,20010917,000000,45.7502,46.852,44.7871,45.6152,16445337.028903,0
+AMGN.US,D,20010918,000000,46.5509,46.807,44.4928,44.5104,26857361.731718,0
+AMGN.US,D,20010919,000000,44.7451,45.2662,41.7035,43.4399,25410461.922813,0
+AMGN.US,D,20010920,000000,42.3537,45.0335,42.2394,44.226,19790836.661139,0
+AMGN.US,D,20010921,000000,41.902,43.1749,41.6037,41.992,24769593.144986,0
+AMGN.US,D,20010924,000000,42.7262,43.2913,41.0866,41.4249,13267528.050629,0
+AMGN.US,D,20010925,000000,41.8804,42.8396,41.328,42.3537,13272332.216543,0
+AMGN.US,D,20010926,000000,43.0292,43.5425,42.6088,42.9432,15102894.331417,0
+AMGN.US,D,20010927,000000,43.0292,45.1264,42.8718,44.5623,12046079.350767,0
+AMGN.US,D,20010928,000000,45.0404,45.7189,44.0246,44.0558,13369045.589377,0
+AMGN.US,D,20011001,000000,44.0323,44.4117,43.0292,43.8584,13443350.090373,0
+AMGN.US,D,20011002,000000,44.0393,44.4508,43.5826,44.3911,10040495.038122,0
+AMGN.US,D,20011003,000000,43.8534,45.0491,43.5582,44.8565,12525933.3935,0
+AMGN.US,D,20011004,000000,44.971,44.9758,42.8855,43.0625,12620520.33224,0
+AMGN.US,D,20011005,000000,43.1818,44.226,42.6088,44.0323,9194581.3497101,0
+AMGN.US,D,20011008,000000,43.5582,44.266,42.6284,43.2679,6643900.6415151,0
+AMGN.US,D,20011009,000000,43.4252,43.4936,42.5472,43.0429,7817855.9115139,0
+AMGN.US,D,20011010,000000,43.0625,44.9631,42.8934,44.2103,8445254.2049697,0
+AMGN.US,D,20011011,000000,44.6258,46.2429,44.6258,46.2145,12712302.709997,0
+AMGN.US,D,20011012,000000,45.6857,46.327,44.6101,46.1833,12956163.481014,0
+AMGN.US,D,20011015,000000,45.6085,46.6926,45.3542,46.632,8429110.0800405,0
+AMGN.US,D,20011016,000000,46.5959,47.3614,45.8548,46.1344,8892552.0200995,0
+AMGN.US,D,20011017,000000,46.4394,46.497,44.1986,44.2328,11676823.405646,0
+AMGN.US,D,20011018,000000,44.2181,45.0844,43.8123,44.3012,9384149.0112814,0
+AMGN.US,D,20011019,000000,44.137,45.0491,43.7762,44.9151,8638822.0992195,0
+AMGN.US,D,20011022,000000,44.5857,45.3611,44.226,44.8565,9697246.2308982,0
+AMGN.US,D,20011023,000000,45.1695,45.5233,44.1594,44.266,9662958.3761086,0
+AMGN.US,D,20011024,000000,44.6024,44.6024,41.9254,42.7888,21052296.893128,0
+AMGN.US,D,20011025,000000,42.561,43.8378,42.1738,43.6638,19996940.186098,0
+AMGN.US,D,20011026,000000,44.1829,45.4256,43.873,44.5623,23984507.336304,0
+AMGN.US,D,20011029,000000,44.5261,44.6483,42.7262,42.8249,9078121.4946238,0
+AMGN.US,D,20011030,000000,42.735,43.1045,41.3408,42.6382,11708974.598184,0
+AMGN.US,D,20011031,000000,42.9579,43.8886,42.512,42.5922,11228451.633904,0
+AMGN.US,D,20011101,000000,43.0215,44.0167,42.6538,43.477,9446580.6662198,0
+AMGN.US,D,20011102,000000,43.1749,43.8534,42.8777,43.2082,6980745.5988793,0
+AMGN.US,D,20011105,000000,43.6569,44.2181,43.4311,43.8809,6714207.9782804,0
+AMGN.US,D,20011106,000000,43.7097,44.8037,43.1466,44.4195,8640020.8393624,0
+AMGN.US,D,20011107,000000,44.6171,45.3444,44.5466,44.9308,10794362.462295,0
+AMGN.US,D,20011108,000000,45.1264,45.4715,43.1544,43.1622,13018597.181584,0
+AMGN.US,D,20011109,000000,43.2532,43.5895,42.1121,42.646,11373997.30251,0
+AMGN.US,D,20011112,000000,42.6831,43.0352,41.4249,42.1806,9583047.8215937,0
+AMGN.US,D,20011113,000000,43.3177,43.7322,43.1045,43.4702,7907234.67209,0
+AMGN.US,D,20011114,000000,44.2103,44.266,42.7888,42.9745,13056087.472712,0
+AMGN.US,D,20011115,000000,42.9745,43.5152,42.3537,42.7574,10866262.323294,0
+AMGN.US,D,20011116,000000,42.8092,42.8171,42.1121,42.3693,8440580.9594805,0
+AMGN.US,D,20011119,000000,42.691,43.7479,42.6088,43.74,10799292.434555,0
+AMGN.US,D,20011120,000000,43.7019,44.443,43.2453,43.4086,14518584.200081,0
+AMGN.US,D,20011121,000000,45.9907,46.6711,45.4794,46.4629,28987553.650284,0
+AMGN.US,D,20011123,000000,46.8657,48.5366,46.7142,48.2892,17568996.353687,0
+AMGN.US,D,20011126,000000,48.2139,50.5379,47.9735,50.5145,23811221.879798,0
+AMGN.US,D,20011127,000000,49.7822,50.2896,48.7713,49.3608,17884100.337946,0
+AMGN.US,D,20011128,000000,48.874,49.3775,48.0644,48.3655,10170164.559545,0
+AMGN.US,D,20011129,000000,48.516,49.3843,47.9216,49.3168,9322650.1643722,0
+AMGN.US,D,20011130,000000,49.2103,50.184,48.7987,49.7959,10279552.66604,0
+AMGN.US,D,20011203,000000,49.392,50.0559,48.7312,49.0831,8947918.063342,0
+AMGN.US,D,20011204,000000,50.2769,50.71,49.5114,49.9698,14675735.759816,0
+AMGN.US,D,20011205,000000,50.2466,50.9681,49.7744,50.7803,11835840.58144,0
+AMGN.US,D,20011206,000000,50.7863,51.7228,50.3981,51.3397,11547419.816337,0
+AMGN.US,D,20011207,000000,51.1216,51.2809,49.6765,50.0735,9885214.2085243,0
+AMGN.US,D,20011210,000000,49.9464,50.6729,48.6196,48.6276,11402011.205049,0
+AMGN.US,D,20011211,000000,49.0616,49.3843,47.8845,48.2013,12351842.980942,0
+AMGN.US,D,20011212,000000,48.3919,48.6031,47.0457,48.2658,13708025.163361,0
+AMGN.US,D,20011213,000000,48.0418,48.516,45.1107,45.1176,30930974.285737,0
+AMGN.US,D,20011214,000000,43.0292,43.4008,41.8658,42.0007,72088008.992855,0
+AMGN.US,D,20011217,000000,41.4161,44.8937,41.3828,44.5936,57904929.861412,0
+AMGN.US,D,20011218,000000,43.785,44.1136,42.8317,43.7674,31882406.768389,0
+AMGN.US,D,20011219,000000,43.1749,44.0774,42.9501,43.7263,18372348.630128,0
+AMGN.US,D,20011220,000000,43.5522,43.873,43.2913,43.3275,10845186.180473,0
+AMGN.US,D,20011221,000000,43.4399,44.2016,42.6685,43.4545,21704109.800247,0
+AMGN.US,D,20011224,000000,43.2913,43.4399,42.7262,42.7427,8399499.5620034,0
+AMGN.US,D,20011226,000000,43.0469,44.0774,42.7644,43.6932,8619347.685975,0
+AMGN.US,D,20011227,000000,43.7097,44.1594,43.5425,43.7762,8784899.6320536,0
+AMGN.US,D,20011228,000000,43.9287,44.7754,43.8886,44.2719,11330773.105886,0
+AMGN.US,D,20011231,000000,43.9287,43.9356,42.1973,42.3057,13394261.067829,0
+AMGN.US,D,20020102,000000,42.6538,42.6831,41.3066,42.2774,14102501.701012,0
+AMGN.US,D,20020103,000000,42.3898,42.5922,40.2947,40.7336,25445945.449298,0
+AMGN.US,D,20020104,000000,41.1608,42.1561,39.9417,41.6947,24807614.277524,0
+AMGN.US,D,20020107,000000,42.9081,42.9081,41.7358,41.7436,18219334.360391,0
+AMGN.US,D,20020108,000000,42.3615,42.4651,41.2498,42.384,12374259.012491,0
+AMGN.US,D,20020109,000000,42.9667,43.2532,41.7954,41.8032,16666121.029351,0
+AMGN.US,D,20020110,000000,41.902,42.6831,41.4962,42.3448,10806364.183145,0
+AMGN.US,D,20020111,000000,42.5765,43.2824,42.4114,42.8015,12889728.524949,0
+AMGN.US,D,20020114,000000,42.8249,42.9911,41.6037,41.6037,10837845.43132,0
+AMGN.US,D,20020115,000000,41.9391,42.3448,41.5343,42.1738,10266748.034768,0
+AMGN.US,D,20020116,000000,42.3537,43.0292,41.6703,41.7436,13402397.567689,0
+AMGN.US,D,20020117,000000,42.2394,42.2696,40.8529,41.8296,14813141.860114,0
+AMGN.US,D,20020118,000000,41.1999,42.076,40.2849,40.7258,17382098.24141,0
+AMGN.US,D,20020122,000000,41.462,42.1561,40.5762,42.0232,16568204.825112,0
+AMGN.US,D,20020123,000000,42.9208,44.1136,42.3057,43.8193,22284548.573698,0
+AMGN.US,D,20020124,000000,42.8015,43.477,42.5765,42.8855,20709456.189417,0
+AMGN.US,D,20020125,000000,42.7262,43.6638,42.4651,42.7741,10480593.252683,0
+AMGN.US,D,20020128,000000,43.0215,43.0292,41.9783,42.204,10309969.162945,0
+AMGN.US,D,20020129,000000,42.21,42.8396,40.4794,40.8529,15714285.557264,0
+AMGN.US,D,20020130,000000,40.8529,41.2968,39.9906,41.2586,17795915.203434,0
+AMGN.US,D,20020131,000000,41.4161,41.7827,40.7415,41.6037,13418276.78332,0
+AMGN.US,D,20020201,000000,43.1749,43.5357,42.6831,43.3851,23880722.21488,0
+AMGN.US,D,20020204,000000,43.1105,43.2228,41.986,42.2559,12533141.176596,0
+AMGN.US,D,20020205,000000,42.5678,43.6482,42.0838,42.4866,18633157.459309,0
+AMGN.US,D,20020206,000000,42.6968,42.9911,41.9783,42.3057,15077549.978172,0
+AMGN.US,D,20020207,000000,42.4651,43.1916,41.8296,41.986,12019406.35977,0
+AMGN.US,D,20020208,000000,42.1053,43.4008,41.9783,43.4008,13619979.1318,0
+AMGN.US,D,20020211,000000,43.1622,43.6188,43.0292,43.2082,11382265.745613,0
+AMGN.US,D,20020212,000000,42.8777,44.4117,42.7644,44.226,15541393.884849,0
+AMGN.US,D,20020213,000000,44.2719,44.6405,43.8886,44.1654,10347859.375058,0
+AMGN.US,D,20020214,000000,44.0246,44.8262,43.0791,43.477,11975647.230471,0
+AMGN.US,D,20020215,000000,43.4086,44.0774,42.5765,43.6188,15377173.64497,0
+AMGN.US,D,20020219,000000,43.3275,43.4399,42.4651,42.6538,9389616.9846639,0
+AMGN.US,D,20020220,000000,43.2395,44.1986,42.8015,44.1898,12080370.274004,0
+AMGN.US,D,20020221,000000,43.8066,44.9397,43.1251,43.1691,17457740.585502,0
+AMGN.US,D,20020222,000000,42.561,43.2913,42.1278,43.1388,30317982.353128,0
+AMGN.US,D,20020225,000000,43.1466,44.226,43.0058,44.2016,13396134.866413,0
+AMGN.US,D,20020226,000000,44.2181,44.4117,43.4174,43.9424,10652550.071437,0
+AMGN.US,D,20020227,000000,44.3687,44.5623,43.1045,43.3803,13993913.436489,0
+AMGN.US,D,20020228,000000,43.6051,44.2484,43.3851,43.4614,12592772.361814,0
+AMGN.US,D,20020301,000000,43.6051,44.0001,42.735,43.873,12587966.150268,0
+AMGN.US,D,20020304,000000,44.226,44.9006,44.1447,44.8859,17468408.554521,0
+AMGN.US,D,20020305,000000,44.5545,45.1625,43.8652,44.1829,11533277.34197,0
+AMGN.US,D,20020306,000000,44.3687,45.4324,44.1527,45.4177,16435461.742144,0
+AMGN.US,D,20020307,000000,44.9563,45.4177,44.3834,44.8262,12351981.061078,0
+AMGN.US,D,20020308,000000,45.1558,45.1625,44.0246,44.7667,11776476.35115,0
+AMGN.US,D,20020311,000000,44.5398,44.878,44.1594,44.5261,11062632.732896,0
+AMGN.US,D,20020312,000000,44.1654,44.753,43.8534,44.6679,7733943.0786889,0
+AMGN.US,D,20020313,000000,45.0404,45.3444,44.2787,44.8712,10797692.75061,0
+AMGN.US,D,20020314,000000,44.7871,45.7112,44.7813,45.1625,10904549.387946,0
+AMGN.US,D,20020315,000000,45.058,46.0787,44.9758,46.0327,13322221.081061,0
+AMGN.US,D,20020318,000000,46.3192,46.94,46.1773,46.8344,13740178.40153,0
+AMGN.US,D,20020319,000000,46.8882,47.1805,46.371,46.7063,10528483.535085,0
+AMGN.US,D,20020320,000000,46.4688,46.6643,45.7717,45.7717,10942699.395279,0
+AMGN.US,D,20020321,000000,45.7863,46.6643,45.4256,46.6555,10790092.206239,0
+AMGN.US,D,20020322,000000,46.3349,46.8344,45.9419,46.327,11536217.937458,0
+AMGN.US,D,20020325,000000,46.4394,46.4629,45.2388,45.2594,11059035.489651,0
+AMGN.US,D,20020326,000000,45.1468,45.7112,45.0149,45.4471,10904817.365692,0
+AMGN.US,D,20020327,000000,45.2036,46.018,45.058,45.6152,10545962.434661,0
+AMGN.US,D,20020328,000000,45.6299,45.6857,44.6542,44.7373,11865589.179613,0
+AMGN.US,D,20020401,000000,44.5466,46.0855,44.4928,46.018,10831974.468505,0
+AMGN.US,D,20020402,000000,45.7286,46.0493,44.7871,44.7871,9372008.1874782,0
+AMGN.US,D,20020403,000000,45.0404,45.3942,44.3774,44.9308,10887469.38654,0
+AMGN.US,D,20020404,000000,44.8331,45.2906,44.137,44.2016,13257922.787247,0
+AMGN.US,D,20020405,000000,44.4117,44.7813,43.5425,43.6403,12212839.242331,0
+AMGN.US,D,20020408,000000,43.1818,44.266,42.9002,44.2181,15205754.827338,0
+AMGN.US,D,20020409,000000,44.226,44.2484,41.9157,42.2471,22409014.00822,0
+AMGN.US,D,20020410,000000,42.9911,44.0001,42.9158,43.9561,15411053.396247,0
+AMGN.US,D,20020411,000000,43.8066,44.5193,42.7945,42.8552,13256188.091614,0
+AMGN.US,D,20020412,000000,43.1182,43.3088,42.5765,42.8855,7830257.5533516,0
+AMGN.US,D,20020415,000000,43.0958,43.4468,42.0887,42.6147,10875464.597242,0
+AMGN.US,D,20020416,000000,42.8317,43.3568,42.4818,43.2913,8665100.2833097,0
+AMGN.US,D,20020417,000000,43.3568,43.5522,42.0164,42.3057,10056902.026717,0
+AMGN.US,D,20020418,000000,42.1738,43.2141,42.0887,43.1182,10538088.798466,0
+AMGN.US,D,20020419,000000,43.6286,43.6932,42.3898,42.5922,10373069.73943,0
+AMGN.US,D,20020422,000000,42.3615,42.4651,41.6037,41.992,10290094.828714,0
+AMGN.US,D,20020423,000000,41.2586,41.9568,40.9282,41.0406,17833536.414986,0
+AMGN.US,D,20020424,000000,41.5754,42.561,41.462,42.0594,14618912.204027,0
+AMGN.US,D,20020425,000000,41.9783,42.7644,41.3125,41.377,15762578.829099,0
+AMGN.US,D,20020426,000000,42.1894,42.5404,39.9661,40.3582,22368593.349764,0
+AMGN.US,D,20020429,000000,40.363,40.363,38.6022,38.8907,25116571.138694,0
+AMGN.US,D,20020430,000000,38.7313,39.9906,38.1916,39.6406,17994955.16233,0
+AMGN.US,D,20020501,000000,39.5926,39.6611,38.3891,38.6199,16079678.327026,0
+AMGN.US,D,20020502,000000,38.4781,39.0549,37.6832,37.7164,16382635.350588,0
+AMGN.US,D,20020503,000000,37.7047,37.7409,35.8091,36.5804,26827611.087913,0
+AMGN.US,D,20020506,000000,36.4739,36.8424,34.8167,35.0894,19809644.198467,0
+AMGN.US,D,20020507,000000,34.8499,35.7767,34.3386,34.89,23388731.439607,0
+AMGN.US,D,20020508,000000,35.5323,37.2628,35.3808,36.8424,18669842.794385,0
+AMGN.US,D,20020509,000000,36.6939,37.1357,35.6672,35.6751,15322477.546091,0
+AMGN.US,D,20020510,000000,35.9068,35.9292,34.055,34.2272,20497071.552497,0
+AMGN.US,D,20020513,000000,34.4607,36.0035,34.0716,35.9508,16526045.379758,0
+AMGN.US,D,20020514,000000,37.2628,38.8369,37.2041,38.8232,27000766.64681,0
+AMGN.US,D,20020515,000000,38.2611,39.3913,37.9588,38.4918,16818733.332469,0
+AMGN.US,D,20020516,000000,38.2885,38.3022,37.0311,37.7409,13458561.407273,0
+AMGN.US,D,20020517,000000,38.0157,38.5299,36.7896,37.999,16192534.801973,0
+AMGN.US,D,20020520,000000,37.4954,38.0234,37.0311,37.3234,13965894.41987,0
+AMGN.US,D,20020521,000000,37.4799,37.9003,36.2939,36.4669,13977104.481276,0
+AMGN.US,D,20020522,000000,35.8686,37.2843,35.8686,37.0536,13732037.810406,0
+AMGN.US,D,20020523,000000,37.4428,39.7217,36.8952,39.5046,17567660.556223,0
+AMGN.US,D,20020524,000000,39.0178,39.6484,37.9735,38.0157,14148123.377921,0
+AMGN.US,D,20020528,000000,38.1916,38.964,37.4046,38.6873,11577969.279298,0
+AMGN.US,D,20020529,000000,38.4536,39.2026,37.9443,37.9443,11837973.152428,0
+AMGN.US,D,20020530,000000,37.783,37.9443,37.1523,37.5708,11980449.350754,0
+AMGN.US,D,20020531,000000,37.8181,37.8553,35.634,35.7044,19499881.358429,0
+AMGN.US,D,20020603,000000,35.5851,36.1913,33.8389,33.8741,15633979.173025,0
+AMGN.US,D,20020604,000000,33.9348,34.0716,32.4574,33.2827,28206601.040339,0
+AMGN.US,D,20020605,000000,33.3745,34.3767,33.0793,34.1136,18955725.953436,0
+AMGN.US,D,20020606,000000,33.7939,33.8888,32.0527,32.0752,15965215.008425,0
+AMGN.US,D,20020607,000000,30.4864,31.1962,30.3583,30.9215,26551868.12492,0
+AMGN.US,D,20020610,000000,31.1082,31.7448,30.8843,31.3409,15558338.874567,0
+AMGN.US,D,20020611,000000,31.5599,31.6714,28.6357,29.0462,32419624.413666,0
+AMGN.US,D,20020612,000000,28.9827,29.3533,27.5328,28.6102,33372123.693221,0
+AMGN.US,D,20020613,000000,29.1959,29.1959,28.0657,28.3345,25113107.884323,0
+AMGN.US,D,20020614,000000,27.6579,30.4649,27.5943,30.1207,31534894.864822,0
+AMGN.US,D,20020617,000000,31.2519,32.2257,30.9587,32.0087,37991626.347867,0
+AMGN.US,D,20020618,000000,31.5668,33.1321,31.3556,32.4203,31136286.151249,0
+AMGN.US,D,20020619,000000,32.4056,33.0793,31.9472,32.257,21151018.053419,0
+AMGN.US,D,20020620,000000,31.7896,32.1143,30.5548,30.9724,25628176.452979,0
+AMGN.US,D,20020621,000000,30.5461,31.4895,30.1207,30.3221,24786268.111327,0
+AMGN.US,D,20020624,000000,30.111,32.2257,29.8969,31.3175,25545061.416496,0
+AMGN.US,D,20020625,000000,31.5961,31.8602,30.1736,30.4776,20111137.572587,0
+AMGN.US,D,20020626,000000,29.2946,31.1005,29.236,30.594,25374712.464214,0
+AMGN.US,D,20020627,000000,31.1082,31.3703,30.3427,31.1005,19840994.526216,0
+AMGN.US,D,20020628,000000,31.1611,32.2336,30.9303,31.3948,17361556.008448,0
+AMGN.US,D,20020701,000000,31.0721,31.1611,28.7393,28.7559,21387674.109788,0
+AMGN.US,D,20020702,000000,28.8068,28.8585,27.4663,27.7,23298149.847624,0
+AMGN.US,D,20020703,000000,27.4204,27.5445,25.7797,26.8582,26461281.418858,0
+AMGN.US,D,20020705,000000,27.4057,28.6191,27.3442,28.5388,8635353.7307682,0
+AMGN.US,D,20020708,000000,28.4831,28.5388,27.1153,27.1436,16249362.449025,0
+AMGN.US,D,20020709,000000,27.3372,27.7069,25.8991,26.1827,17277511.232382,0
+AMGN.US,D,20020710,000000,26.2725,26.3254,24.3524,24.3856,25229031.783918,0
+AMGN.US,D,20020711,000000,24.3308,25.9294,24.1754,25.7964,27988755.589746,0
+AMGN.US,D,20020712,000000,26.1738,26.5972,24.9859,25.7104,22081109.483954,0
+AMGN.US,D,20020715,000000,25.3046,25.3046,22.9142,23.2916,35638254.994198,0
+AMGN.US,D,20020716,000000,23.3943,25.9568,23.3728,24.6398,49928453.626643,0
+AMGN.US,D,20020717,000000,26.1904,27.8261,26.1387,27.8105,38689597.910202,0
+AMGN.US,D,20020718,000000,27.5045,27.5377,25.4122,25.6977,28673517.485742,0
+AMGN.US,D,20020719,000000,25.5246,26.8514,25.0348,26.5785,36692944.825312,0
+AMGN.US,D,20020722,000000,26.8582,27.6579,26.4368,26.4456,32349322.190979,0
+AMGN.US,D,20020723,000000,26.5209,27.0626,26.08,26.6871,36869575.91237,0
+AMGN.US,D,20020724,000000,26.0105,29.6456,25.643,27.8017,34917207.68411,0
+AMGN.US,D,20020725,000000,30.4424,31.7448,30.2,31.4377,57665201.266315,0
+AMGN.US,D,20020726,000000,31.3262,32.518,30.5618,32.518,23034810.5721,0
+AMGN.US,D,20020729,000000,32.8329,33.1702,31.8602,32.9981,27931924.874246,0
+AMGN.US,D,20020730,000000,32.5416,34.9681,32.5014,34.098,33432421.754355,0
+AMGN.US,D,20020731,000000,32.218,34.8557,32.1963,34.2115,44882731.34532,0
+AMGN.US,D,20020801,000000,34.3249,34.3767,32.4574,32.5337,21162892.945109,0
+AMGN.US,D,20020802,000000,32.6901,33.4381,31.9392,32.6168,20733466.79083,0
+AMGN.US,D,20020805,000000,32.3841,33.0421,31.4681,31.6479,20163961.918513,0
+AMGN.US,D,20020806,000000,32.1729,33.4244,31.9706,33.1555,21962779.921545,0
+AMGN.US,D,20020807,000000,33.8008,34.3689,33.0793,34.2701,20276953.405148,0
+AMGN.US,D,20020808,000000,34.1518,36.0114,34.0022,36.0035,25801607.149332,0
+AMGN.US,D,20020809,000000,35.3808,36.3956,35.0963,35.7767,16388772.245517,0
+AMGN.US,D,20020812,000000,35.238,36.1552,35.0083,35.9654,12944420.532566,0
+AMGN.US,D,20020813,000000,35.5978,35.9205,34.0902,34.2115,19290703.249108,0
+AMGN.US,D,20020814,000000,34.184,35.8764,33.7314,35.6203,22032282.302259,0
+AMGN.US,D,20020816,000000,35.5978,36.1472,35.0669,35.6272,14840891.876171,0
+AMGN.US,D,20020819,000000,35.4912,35.634,34.7823,34.795,15372370.501872,0
+AMGN.US,D,20020820,000000,34.496,35.5011,34.3463,34.9828,15514845.677381,0
+AMGN.US,D,20020821,000000,35.3808,35.9419,34.929,35.7572,14560740.576986,0
+AMGN.US,D,20020822,000000,35.7112,36.6694,35.238,36.3887,15642514.571058,0
+AMGN.US,D,20020823,000000,36.2196,36.6567,35.3143,35.4345,14603434.955015,0
+AMGN.US,D,20020826,000000,35.634,35.6838,34.055,35.111,15105698.8924,0
+AMGN.US,D,20020827,000000,35.2331,35.3661,33.8819,33.8888,14688413.561926,0
+AMGN.US,D,20020828,000000,34.1059,34.5623,33.7401,33.8663,16389441.167064,0
+AMGN.US,D,20020829,000000,33.7608,34.7687,33.5007,34.0159,15010582.135065,0
+AMGN.US,D,20020830,000000,34.0481,34.8958,33.7314,33.7548,13006322.368908,0
+AMGN.US,D,20020903,000000,33.6855,33.7481,32.1729,32.1886,19592065.702804,0
+AMGN.US,D,20020904,000000,32.4574,33.5134,32.1065,33.0744,17421987.035639,0
+AMGN.US,D,20020905,000000,32.6824,33.1555,32.3754,32.3841,16520042.473701,0
+AMGN.US,D,20020906,000000,33.0646,34.1439,33.0646,33.5447,14035401.914664,0
+AMGN.US,D,20020909,000000,33.2827,34.362,32.8476,33.6942,16310331.477339,0
+AMGN.US,D,20020910,000000,33.8008,34.716,33.6581,34.5194,15905984.767008,0
+AMGN.US,D,20020911,000000,34.716,35.2976,34.2055,34.2192,11214977.058269,0
+AMGN.US,D,20020912,000000,34.1362,34.3326,33.6581,33.7939,11822360.891726,0
+AMGN.US,D,20020913,000000,33.5984,34.496,33.3579,34.2339,14788996.247012,0
+AMGN.US,D,20020917,000000,34.406,34.803,33.7157,33.8595,13875314.87352,0
+AMGN.US,D,20020918,000000,33.5134,34.3386,32.876,34.0902,18007491.815856,0
+AMGN.US,D,20020919,000000,33.4293,33.7011,31.4231,31.4895,35546343.741647,0
+AMGN.US,D,20020920,000000,31.7115,31.8112,30.3946,31.2744,31267413.185219,0
+AMGN.US,D,20020923,000000,30.9724,31.1688,29.322,29.9917,22229724.622841,0
+AMGN.US,D,20020924,000000,29.4814,32.083,29.4149,31.5375,29173912.738624,0
+AMGN.US,D,20020925,000000,32.1143,33.2475,31.4681,33.0294,22990120.680404,0
+AMGN.US,D,20020926,000000,33.2533,33.4625,32.1201,32.7303,18757360.030166,0
+AMGN.US,D,20020927,000000,32.4809,33.5447,31.2354,31.4836,25543864.721984,0
+AMGN.US,D,20020930,000000,31.0778,32.1886,30.5618,31.2588,29626416.686285,0
+AMGN.US,D,20021001,000000,31.5668,33.6942,31.4681,33.4019,27969013.198756,0
+AMGN.US,D,20021002,000000,33.2827,34.4676,33.2827,33.5447,25720093.842426,0
+AMGN.US,D,20021003,000000,33.3745,34.803,33.3667,34.2965,19954122.047357,0
+AMGN.US,D,20021004,000000,34.4442,34.5341,32.6667,32.7303,24954356.640643,0
+AMGN.US,D,20021007,000000,32.4574,34.0393,32.3529,33.5075,24360974.132967,0
+AMGN.US,D,20021008,000000,33.7764,34.7374,33.7401,34.3249,29574129.318666,0
+AMGN.US,D,20021009,000000,33.9865,34.7756,33.9221,34.1987,23681019.471332,0
+AMGN.US,D,20021010,000000,34.1439,36.1913,34.0326,36.1619,29903097.571387,0
+AMGN.US,D,20021011,000000,36.5442,36.9393,35.6418,36.0495,27113495.269779,0
+AMGN.US,D,20021014,000000,36.1552,37.081,36.0554,36.8757,19074593.516965,0
+AMGN.US,D,20021015,000000,37.472,37.8553,37.0018,37.8407,27182865.707252,0
+AMGN.US,D,20021016,000000,37.3763,38.6111,37.3528,37.7673,20873939.292962,0
+AMGN.US,D,20021017,000000,38.5259,38.9786,36.9929,37.5884,23169280.168174,0
+AMGN.US,D,20021018,000000,37.519,38.2062,37.1426,37.8407,19342466.935028,0
+AMGN.US,D,20021021,000000,37.5884,37.9922,37.0966,37.7673,18206668.832072,0
+AMGN.US,D,20021022,000000,37.3694,37.8788,37.0018,37.3303,17346212.748308,0
+AMGN.US,D,20021023,000000,37.4428,37.5981,36.5061,37.4799,24690083.534272,0
+AMGN.US,D,20021024,000000,37.8553,37.869,36.4669,36.4914,32065171.681931,0
+AMGN.US,D,20021025,000000,36.597,37.5473,36.597,37.3234,16927323.642624,0
+AMGN.US,D,20021028,000000,37.5473,37.7595,36.597,36.7828,16285387.04508,0
+AMGN.US,D,20021029,000000,36.8825,37.2921,35.8686,36.6273,18057653.772197,0
+AMGN.US,D,20021030,000000,36.597,37.2628,35.8305,36.0114,16941201.207693,0
+AMGN.US,D,20021031,000000,36.1679,36.1913,34.0716,34.9037,49451537.110949,0
+AMGN.US,D,20021101,000000,35.0083,35.2331,34.3542,34.929,24785866.144708,0
+AMGN.US,D,20021104,000000,35.5323,36.7085,35.4658,36.2519,21151018.053419,0
+AMGN.US,D,20021105,000000,36.0495,37.7498,35.9351,37.5405,19822317.909314,0
+AMGN.US,D,20021106,000000,35.4785,35.6056,33.8448,34.6406,50141896.87794,0
+AMGN.US,D,20021107,000000,34.0393,35.1637,33.6785,33.9865,20667295.721248,0
+AMGN.US,D,20021108,000000,34.1987,34.2867,32.9081,33.089,19522693.219699,0
+AMGN.US,D,20021111,000000,33.7256,34.1273,33.1027,33.1321,17256566.009985,0
+AMGN.US,D,20021112,000000,33.3745,34.3249,33.3579,34.1215,19559508.452384,0
+AMGN.US,D,20021113,000000,33.7481,34.6329,33.3041,33.6942,21198778.438212,0
+AMGN.US,D,20021114,000000,34.1059,35.417,33.8888,35.3808,16864488.998252,0
+AMGN.US,D,20021115,000000,35.1637,36.3555,35.1578,35.7934,19536569.761952,0
+AMGN.US,D,20021118,000000,36.3389,36.4602,34.6084,34.6329,15998968.953355,0
+AMGN.US,D,20021119,000000,34.5723,35.1324,34.1596,34.278,16832204.839657,0
+AMGN.US,D,20021120,000000,34.4305,35.3886,34.3033,35.0963,18455058.631547,0
+AMGN.US,D,20021121,000000,35.2684,35.9205,34.6993,35.8764,19509220.689697,0
+AMGN.US,D,20021122,000000,35.8764,36.0271,35.2107,35.5694,16693069.157805,0
+AMGN.US,D,20021125,000000,35.6125,36.3028,34.6817,35.1187,17988950.210641,0
+AMGN.US,D,20021126,000000,34.6749,35.9791,34.6543,35.2448,22209040.21848,0
+AMGN.US,D,20021127,000000,35.4727,36.3887,35.4658,36.1971,15326881.791019,0
+AMGN.US,D,20021129,000000,36.2832,36.2832,35.2253,35.3808,6018903.9196086,0
+AMGN.US,D,20021202,000000,36.6615,37.0018,35.7484,36.4083,21347920.327248,0
+AMGN.US,D,20021203,000000,36.1971,36.2939,35.3319,35.3456,13786337.056746,0
+AMGN.US,D,20021204,000000,35.2253,35.8392,34.9037,35.1784,16635168.576957,0
+AMGN.US,D,20021205,000000,35.8091,36.1472,35.417,36.0035,17662375.346942,0
+AMGN.US,D,20021206,000000,35.4414,37.2041,35.2448,37.0311,22735453.860232,0
+AMGN.US,D,20021209,000000,36.8062,37.4643,35.7044,35.7112,21213184.79906,0
+AMGN.US,D,20021210,000000,36.0789,36.3389,35.1637,35.2918,18559516.765782,0
+AMGN.US,D,20021211,000000,35.2253,35.8305,35.1403,35.4345,20191978.8895,0
+AMGN.US,D,20021212,000000,37.0311,38.0059,36.9705,37.8181,41798299.314668,0
+AMGN.US,D,20021213,000000,37.5121,38.2885,37.5053,37.7164,19790703.695081,0
+AMGN.US,D,20021216,000000,37.7409,37.9668,37.2041,37.8602,19230939.097834,0
+AMGN.US,D,20021217,000000,37.6324,39.1312,37.607,38.6942,22364188.082021,0
+AMGN.US,D,20021218,000000,38.5299,39.1683,38.2444,38.7929,15966419.885461,0
+AMGN.US,D,20021219,000000,38.9043,39.3619,37.9668,38.0568,18330864.243217,0
+AMGN.US,D,20021220,000000,38.5456,38.8907,37.7047,38.5876,24963430.039797,0
+AMGN.US,D,20021223,000000,38.6825,39.0676,38.1261,38.7098,12317826.172345,0
+AMGN.US,D,20021224,000000,39.4744,39.7433,38.3177,38.5651,13909864.569161,0
+AMGN.US,D,20021226,000000,38.6579,38.9405,37.8553,37.9922,11029284.845846,0
+AMGN.US,D,20021227,000000,37.8407,37.8553,36.7682,37.1357,11408682.009838,0
+AMGN.US,D,20021230,000000,36.9637,37.1974,36.3106,36.8503,13332630.277679,0
+AMGN.US,D,20021231,000000,36.7329,36.9393,35.9508,36.2362,15333416.561303,0
+AMGN.US,D,20030102,000000,36.2362,37.0311,36.0495,36.9705,18971066.145128,0
+AMGN.US,D,20030103,000000,37.0673,37.2169,36.4151,36.8757,11067032.88656,0
+AMGN.US,D,20030106,000000,36.7682,37.8181,36.5872,37.6832,19238671.585445,0
+AMGN.US,D,20030107,000000,38.1848,38.2132,37.4271,37.6617,20909153.818886,0
+AMGN.US,D,20030108,000000,37.4799,37.5884,36.5804,36.64,16173192.331969,0
+AMGN.US,D,20030109,000000,37.0233,37.826,36.6869,37.2473,18542039.911837,0
+AMGN.US,D,20030110,000000,36.9166,38.0059,36.7241,37.8094,16893440.8229,0
+AMGN.US,D,20030113,000000,38.22,38.7235,37.8553,38.6199,17181325.632513,0
+AMGN.US,D,20030114,000000,38.4536,38.7529,38.1916,38.3022,13113046.040188,0
+AMGN.US,D,20030115,000000,38.6111,38.7929,37.9277,38.0234,15753906.373747,0
+AMGN.US,D,20030116,000000,38.3266,39.2505,38.1418,38.3637,24371112.283392,0
+AMGN.US,D,20030117,000000,38.7929,39.005,38.3422,38.4693,25093898.380377,0
+AMGN.US,D,20030121,000000,38.5808,38.6521,37.9922,38.1349,20823379.461266,0
+AMGN.US,D,20030122,000000,38.1017,39.7286,38.0645,39.3541,23400737.251721,0
+AMGN.US,D,20030123,000000,39.7891,40.2517,39.1057,40.1001,23896467.441639,0
+AMGN.US,D,20030124,000000,39.4226,39.8469,38.8447,39.1596,20425431.486715,0
+AMGN.US,D,20030127,000000,38.6423,38.8447,37.6481,38.0645,17012434.192776,0
+AMGN.US,D,20030128,000000,38.2768,38.9112,37.7164,38.6746,16601818.644275,0
+AMGN.US,D,20030129,000000,38.3177,39.2661,38.0157,39.1224,16066737.661251,0
+AMGN.US,D,20030130,000000,39.2945,39.3688,38.1564,38.2132,12247393.029234,0
+AMGN.US,D,20030131,000000,38.1174,38.8907,38.0234,38.1985,15758171.515724,0
+AMGN.US,D,20030203,000000,38.2768,39.1899,38.1174,39.0746,12928152.646922,0
+AMGN.US,D,20030204,000000,38.6825,38.9709,38.2708,38.8516,12294881.345019,0
+AMGN.US,D,20030205,000000,39.0833,39.4226,38.3422,38.4292,16365561.486077,0
+AMGN.US,D,20030206,000000,38.3568,38.7529,38.0059,38.4459,12114251.048097,0
+AMGN.US,D,20030207,000000,38.8075,39.1947,38.6746,39.0481,13954954.381842,0
+AMGN.US,D,20030210,000000,39.0746,39.7286,38.8292,39.7139,14083027.287768,0
+AMGN.US,D,20030211,000000,39.7286,40.4491,39.6151,40.0697,17535781.432695,0
+AMGN.US,D,20030212,000000,39.84,40.1402,39.0676,39.2182,14608634.950652,0
+AMGN.US,D,20030213,000000,39.1947,39.2026,38.2885,38.8145,14551940.269656,0
+AMGN.US,D,20030214,000000,38.6266,39.534,38.5514,39.4294,13019394.977925,0
+AMGN.US,D,20030218,000000,39.5046,40.2105,39.3913,40.1949,11787015.445378,0
+AMGN.US,D,20030219,000000,40.1724,40.4921,40.0375,40.4638,12594503.989,0
+AMGN.US,D,20030220,000000,40.3513,40.5762,39.7677,40.4706,13968566.014796,0
+AMGN.US,D,20030221,000000,40.4862,41.0054,40.1088,40.9282,14784456.990396,0
+AMGN.US,D,20030224,000000,40.7111,40.9966,39.7891,39.84,13457226.632626,0
+AMGN.US,D,20030225,000000,39.5858,40.4422,39.1057,40.3709,18717469.190305,0
+AMGN.US,D,20030226,000000,40.0463,40.8158,39.8704,39.9192,16548189.342298,0
+AMGN.US,D,20030227,000000,40.0834,40.7492,39.927,40.5225,13492717.318821,0
+AMGN.US,D,20030228,000000,40.5225,40.9732,40.3866,40.9585,14405863.759638,0
+AMGN.US,D,20030303,000000,41.0406,41.1902,40.1656,40.363,12848106.057903,0
+AMGN.US,D,20030304,000000,40.2233,41.0465,40.2028,40.5684,14545935.317968,0
+AMGN.US,D,20030305,000000,40.4129,41.6389,40.4041,41.4757,20327916.226277,0
+AMGN.US,D,20030306,000000,41.2498,41.9391,41.1765,41.5256,17276575.355904,0
+AMGN.US,D,20030307,000000,41.3066,41.9636,41.1022,41.7523,16598485.287513,0
+AMGN.US,D,20030310,000000,41.3486,41.7319,41.1403,41.3066,12033676.686114,0
+AMGN.US,D,20030311,000000,41.3828,41.5969,41.0866,41.2254,14775520.648562,0
+AMGN.US,D,20030312,000000,41.2968,41.6037,40.6075,41.3486,15302069.302002,0
+AMGN.US,D,20030313,000000,41.8384,42.7262,41.5256,42.7262,19845392.63425,0
+AMGN.US,D,20030314,000000,42.6831,43.4936,42.4651,43.2082,19301776.253194,0
+AMGN.US,D,20030317,000000,42.9579,44.1527,42.8171,43.9356,18200531.937142,0
+AMGN.US,D,20030318,000000,43.9287,44.1654,43.5288,44.1292,14440813.376264,0
+AMGN.US,D,20030319,000000,44.0393,44.226,43.2913,43.7019,15836614.329535,0
+AMGN.US,D,20030320,000000,43.5826,43.6638,42.8092,43.4545,14928801.873227,0
+AMGN.US,D,20030321,000000,44.0393,44.2103,43.3568,43.8956,15107163.564657,0
+AMGN.US,D,20030324,000000,43.3177,43.5983,42.8249,42.9823,14779392.006446,0
+AMGN.US,D,20030325,000000,43.1388,44.1829,43.1251,43.8193,13149733.420895,0
+AMGN.US,D,20030326,000000,43.7479,44.2719,43.3929,43.4399,13509923.126573,0
+AMGN.US,D,20030327,000000,43.2913,44.0001,43.1749,43.9053,13015263.824821,0
+AMGN.US,D,20030328,000000,43.7762,44.1986,43.74,43.8956,9764746.9610488,0
+AMGN.US,D,20030331,000000,43.5826,43.8066,43.1388,43.1388,13638521.759831,0
+AMGN.US,D,20030401,000000,43.4174,44.1527,43.3275,43.8652,13148269.771454,0
+AMGN.US,D,20030402,000000,44.5857,44.8262,44.3393,44.7754,13462429.69671,0
+AMGN.US,D,20030403,000000,44.7754,44.9397,44.1898,44.5261,15049239.459044,0
+AMGN.US,D,20030404,000000,44.7217,44.9563,44.2787,44.4352,9616816.0859458,0
+AMGN.US,D,20030407,000000,44.9006,45.1625,43.5582,43.785,16197117.016855,0
+AMGN.US,D,20030408,000000,43.6286,44.2934,43.5522,43.9649,13436560.638949,0
+AMGN.US,D,20030409,000000,43.913,44.226,43.1749,43.1749,12533870.444277,0
+AMGN.US,D,20030410,000000,43.1251,43.5582,42.6538,43.4399,11002665.041271,0
+AMGN.US,D,20030411,000000,43.6569,43.9854,42.9501,43.3851,9518869.1972317,0
+AMGN.US,D,20030414,000000,43.5288,44.5104,43.4086,44.2866,10519073.629525,0
+AMGN.US,D,20030415,000000,44.4195,45.1039,44.4058,45.0912,14971677.289655,0
+AMGN.US,D,20030416,000000,45.2036,45.2515,44.1829,44.6326,14036288.695981,0
+AMGN.US,D,20030417,000000,44.753,45.1558,44.4508,45.0765,12808583.431738,0
+AMGN.US,D,20030421,000000,45.2095,45.6524,44.8262,45.0335,11686256.835969,0
+AMGN.US,D,20030422,000000,44.8262,45.7286,44.8262,45.6768,18360667.050628,0
+AMGN.US,D,20030423,000000,44.8262,47.8482,44.8262,47.8288,32348159.249391,0
+AMGN.US,D,20030424,000000,47.6009,48.3136,47.1805,47.9666,17060978.054488,0
+AMGN.US,D,20030425,000000,47.7946,47.9392,47.2187,47.2265,12164479.487467,0
+AMGN.US,D,20030428,000000,46.9322,47.8405,46.813,47.1434,11908856.334501,0
+AMGN.US,D,20030429,000000,47.1551,47.4954,46.1012,46.5509,17223599.633237,0
+AMGN.US,D,20030430,000000,46.3104,46.6643,45.9115,45.9516,16066980.0686,0
+AMGN.US,D,20030501,000000,45.9262,46.9694,45.8548,46.8735,14045217.878104,0
+AMGN.US,D,20030502,000000,46.678,47.6909,46.4825,47.4259,12566875.688026,0
+AMGN.US,D,20030505,000000,47.2637,47.9735,47.0095,47.0095,10820322.550664,0
+AMGN.US,D,20030506,000000,46.7611,46.8247,45.3298,45.7032,24793572.039108,0
+AMGN.US,D,20030507,000000,45.4715,45.5752,44.5466,44.6405,30344206.32798,0
+AMGN.US,D,20030508,000000,44.5104,45.7032,44.4928,45.3298,16019902.924777,0
+AMGN.US,D,20030509,000000,45.4177,46.062,45.0844,45.9037,12804451.255818,0
+AMGN.US,D,20030512,000000,45.9037,46.722,45.5302,46.4688,11335552.724222,0
+AMGN.US,D,20030513,000000,46.3926,46.8247,46.0943,46.1012,10014721.102232,0
+AMGN.US,D,20030514,000000,46.4688,46.5421,45.9516,46.3622,9777542.3869779,0
+AMGN.US,D,20030515,000000,46.5107,47.1277,46.371,46.9459,8916562.621513,0
+AMGN.US,D,20030516,000000,47.0173,47.4094,46.6164,46.7063,8920214.0739963,0
+AMGN.US,D,20030519,000000,47.1345,47.3145,44.9475,45.1782,20706206.703551,0
+AMGN.US,D,20030520,000000,45.2906,45.799,45.1695,45.7502,14320678.543931,0
+AMGN.US,D,20030521,000000,45.098,45.8059,44.8937,45.5019,12768534.055425,0
+AMGN.US,D,20030522,000000,45.3758,46.896,45.3298,46.3779,12587828.070133,0
+AMGN.US,D,20030523,000000,46.371,46.6643,45.8059,46.3847,8489774.3092393,0
+AMGN.US,D,20030527,000000,46.2489,47.9735,46.109,47.7144,21868418.002286,0
+AMGN.US,D,20030528,000000,47.8288,47.9735,47.3781,47.7857,11344880.804514,0
+AMGN.US,D,20030529,000000,47.7485,48.6432,47.1551,47.466,14734991.571628,0
+AMGN.US,D,20030530,000000,47.7769,48.65,47.6752,48.5279,11301402.949568,0
+AMGN.US,D,20030602,000000,48.7546,49.2484,47.2637,47.6362,19124132.578472,0
+AMGN.US,D,20030603,000000,47.5031,48.126,47.2265,48.0165,10801293.062302,0
+AMGN.US,D,20030604,000000,47.6665,48.3498,47.5238,48.344,10633692.416133,0
+AMGN.US,D,20030605,000000,48.3498,49.175,47.9735,49.0518,13395428.100681,0
+AMGN.US,D,20030606,000000,49.4117,49.4752,47.4094,47.5101,17926323.19788,0
+AMGN.US,D,20030609,000000,47.3781,48.0116,46.813,47.0232,11746490.459707,0
+AMGN.US,D,20030610,000000,47.2637,47.8218,46.9537,47.7261,10638635.684999,0
+AMGN.US,D,20030611,000000,48.1318,49.0616,47.8405,48.9737,14022544.096969,0
+AMGN.US,D,20030612,000000,49.2562,49.3608,48.2658,48.7459,11021305.85962,0
+AMGN.US,D,20030613,000000,48.874,49.1672,48.4388,48.7243,8852765.5074525,0
+AMGN.US,D,20030616,000000,49.175,50.5995,49.0763,50.5995,13379155.100959,0
+AMGN.US,D,20030617,000000,50.6063,50.6289,49.8212,50.1038,10864955.164674,0
+AMGN.US,D,20030618,000000,49.8428,50.2252,48.782,49.3775,14469498.245983,0
+AMGN.US,D,20030619,000000,49.045,49.392,47.6841,47.8405,19574251.319638,0
+AMGN.US,D,20030620,000000,48.6735,49.0616,47.8405,48.7009,22713646.404098,0
+AMGN.US,D,20030623,000000,48.7546,49.2787,47.3614,48.0644,12227086.043911,0
+AMGN.US,D,20030624,000000,48.0946,49.2347,47.9979,48.7624,13974354.129532,0
+AMGN.US,D,20030625,000000,48.9042,49.4752,48.1719,48.4232,11786027.405293,0
+AMGN.US,D,20030626,000000,48.4232,49.8262,48.3792,49.7137,12748528.80077,0
+AMGN.US,D,20030627,000000,49.7362,49.8936,48.8466,48.8603,9381077.4953688,0
+AMGN.US,D,20030630,000000,48.6569,50.3883,48.1016,49.4283,13955925.034057,0
+AMGN.US,D,20030701,000000,49.092,49.6551,48.5102,49.3608,11742582.280452,0
+AMGN.US,D,20030702,000000,49.5778,50.4626,49.5778,50.3806,14104423.571942,0
+AMGN.US,D,20030703,000000,49.9982,50.3736,49.4283,49.5201,6895872.3419977,0
+AMGN.US,D,20030707,000000,50.2554,51.939,50.2252,51.6584,13338377.47978,0
+AMGN.US,D,20030708,000000,51.6711,52.4738,51.5644,52.4669,11431346.585631,0
+AMGN.US,D,20030709,000000,52.3612,52.7729,52.0425,52.4328,12638931.01703,0
+AMGN.US,D,20030710,000000,51.8813,52.5266,51.8568,52.1081,8597286.5715175,0
+AMGN.US,D,20030711,000000,52.4669,52.8092,52.0994,52.3231,8098452.1355816,0
+AMGN.US,D,20030714,000000,52.5481,53.4104,52.5099,52.8375,10806634.206523,0
+AMGN.US,D,20030715,000000,53.298,54.2474,53.2207,53.6274,16587820.386939,0
+AMGN.US,D,20030716,000000,53.7536,53.9706,52.7113,53.515,9361393.404881,0
+AMGN.US,D,20030717,000000,53.2676,53.9706,52.7339,53.0115,11150461.927501,0
+AMGN.US,D,20030718,000000,53.1493,53.2589,52.6762,53.0536,9390687.8728292,0
+AMGN.US,D,20030721,000000,52.8375,52.8375,51.3474,51.7844,12032175.192488,0
+AMGN.US,D,20030722,000000,52.1081,52.637,51.4443,51.6711,14814330.372099,0
+AMGN.US,D,20030723,000000,52.8864,52.8942,51.3534,52.2606,16938197.197625,0
+AMGN.US,D,20030724,000000,52.5012,52.7563,51.1383,51.1989,11736435.157364,0
+AMGN.US,D,20030725,000000,51.4384,51.6026,50.6923,51.5039,12217402.023711,0
+AMGN.US,D,20030728,000000,51.7228,52.5618,51.3397,52.3906,9465529.352132,0
+AMGN.US,D,20030729,000000,52.4669,52.5481,51.1734,51.939,10873018.021796,0
+AMGN.US,D,20030730,000000,52.0505,52.2695,51.4981,52.2019,9558754.9230133,0
+AMGN.US,D,20030731,000000,52.4738,53.1493,51.9547,52.0425,13354797.76498,0
+AMGN.US,D,20030801,000000,51.9732,52.0572,51.1304,51.1597,8247052.9550478,0
+AMGN.US,D,20030804,000000,50.9886,51.7981,50.1126,51.0943,11092734.202526,0
+AMGN.US,D,20030805,000000,51.1383,51.3631,49.5622,49.6023,9353267.1331779,0
+AMGN.US,D,20030806,000000,49.6023,50.2848,48.7312,49.528,15603437.892591,0
+AMGN.US,D,20030807,000000,49.392,50.2985,49.3413,50.2388,10668619.530812,0
+AMGN.US,D,20030808,000000,50.2985,50.9749,50.0735,50.0902,8012578.5648263,0
+AMGN.US,D,20030811,000000,49.8936,50.8469,49.7441,50.6063,6813457.9343514,0
+AMGN.US,D,20030812,000000,50.7198,51.8568,50.6923,51.76,9290063.252294,0
+AMGN.US,D,20030813,000000,51.8647,52.0994,50.71,51.0023,9208885.428976,0
+AMGN.US,D,20030814,000000,51.0023,51.4609,50.5839,51.4081,6933404.5685737,0
+AMGN.US,D,20030815,000000,51.4081,51.7904,51.2193,51.4981,3218152.9255436,0
+AMGN.US,D,20030818,000000,51.4981,52.3368,51.4237,52.1081,5708757.5236373,0
+AMGN.US,D,20030819,000000,52.1287,52.2019,50.9809,51.2126,8728329.7345891,0
+AMGN.US,D,20030820,000000,50.9133,51.6486,50.8899,51.4316,6536965.2473602,0
+AMGN.US,D,20030821,000000,51.5263,52.0084,51.3778,51.4981,8588526.154005,0
+AMGN.US,D,20030822,000000,51.6907,51.9302,49.7959,49.8349,13436262.999544,0
+AMGN.US,D,20030825,000000,49.8212,50.1644,49.2855,49.6238,7397990.0167211,0
+AMGN.US,D,20030826,000000,49.399,49.4898,48.387,49.1232,11210982.962485,0
+AMGN.US,D,20030827,000000,49.2347,49.4752,48.7459,49.2708,9761209.0411218,0
+AMGN.US,D,20030828,000000,49.4752,49.7216,48.565,49.6835,10016083.492906,0
+AMGN.US,D,20030829,000000,49.4057,49.7441,49.2562,49.4283,6407681.327502,0
+AMGN.US,D,20030902,000000,49.4057,50.8547,49.175,50.8547,11668442.452803,0
+AMGN.US,D,20030903,000000,51.0297,51.1597,49.5778,49.7059,12068695.854216,0
+AMGN.US,D,20030904,000000,49.6765,50.5222,49.5475,50.3287,8703021.1798978,0
+AMGN.US,D,20030905,000000,50.1703,50.8303,50.0648,50.4333,9530531.3432303,0
+AMGN.US,D,20030908,000000,50.4706,51.543,50.3736,51.1216,11209007.905133,0
+AMGN.US,D,20030909,000000,51.0093,51.2878,50.3736,50.5379,10383236.528698,0
+AMGN.US,D,20030910,000000,50.4118,51.0796,50.1332,50.2162,9767521.860373,0
+AMGN.US,D,20030911,000000,50.494,51.2956,50.2554,51.1597,9674022.1748514,0
+AMGN.US,D,20030912,000000,51.0551,51.5127,50.494,51.3631,8335761.7712605,0
+AMGN.US,D,20030915,000000,51.3778,51.7228,51.1734,51.3474,7327235.7094418,0
+AMGN.US,D,20030916,000000,51.3474,52.3545,51.3474,52.3291,9218401.7073809,0
+AMGN.US,D,20030917,000000,52.1442,52.3368,51.7532,52.1941,10585422.669061,0
+AMGN.US,D,20030918,000000,52.1844,52.5755,51.7747,52.4738,9904790.9033509,0
+AMGN.US,D,20030919,000000,51.9468,52.2782,50.9183,51.6417,19978804.638764,0
+AMGN.US,D,20030922,000000,51.1597,51.6183,50.8967,51.3191,12654592.372892,0
+AMGN.US,D,20030923,000000,51.191,51.5644,50.9349,51.4081,9042598.0783217,0
+AMGN.US,D,20030924,000000,50.9886,51.4237,49.22,49.3608,16175698.230733,0
+AMGN.US,D,20030925,000000,49.3608,49.7655,48.1377,49.0088,16486843.917762,0
+AMGN.US,D,20030926,000000,49.2562,49.5045,48.3655,48.8387,11089267.879707,0
+AMGN.US,D,20030929,000000,48.9042,49.1516,47.6841,49.004,12532463.049706,0
+AMGN.US,D,20030930,000000,48.7165,49.1956,48.0889,48.3655,12809419.072265,0
+AMGN.US,D,20031001,000000,48.6353,49.6835,48.3792,49.6835,13311057.046367,0
+AMGN.US,D,20031002,000000,49.399,49.8936,49.1301,49.5876,9574665.8459352,0
+AMGN.US,D,20031003,000000,49.9915,49.9915,48.4056,48.7009,14903186.47379,0
+AMGN.US,D,20031006,000000,48.7009,48.874,48.0418,48.7987,7564470.6795658,0
+AMGN.US,D,20031007,000000,48.6129,49.6609,48.4535,49.6317,10696297.949761,0
+AMGN.US,D,20031008,000000,49.6317,49.6765,48.7459,48.8603,8908052.7938767,0
+AMGN.US,D,20031009,000000,49.4987,50.184,49.3608,49.8692,11106490.052513,0
+AMGN.US,D,20031010,000000,49.7871,50.184,49.2855,49.5201,8055421.2511484,0
+AMGN.US,D,20031013,000000,49.8135,50.5995,49.7137,50.3287,7150084.0091298,0
+AMGN.US,D,20031014,000000,50.3287,50.3287,49.5045,50.0814,10561449.911833,0
+AMGN.US,D,20031015,000000,50.3131,50.3131,48.7987,48.9737,11747364.967235,0
+AMGN.US,D,20031016,000000,48.9091,49.3168,48.565,48.8466,8979540.4601002,0
+AMGN.US,D,20031017,000000,48.2892,48.5102,47.075,47.2333,19150538.614539,0
+AMGN.US,D,20031020,000000,47.2431,47.3614,45.7795,46.3926,24462510.0824,0
+AMGN.US,D,20031021,000000,47.1053,48.2746,47.075,47.7144,22645890.992807,0
+AMGN.US,D,20031022,000000,46.4629,46.5107,44.8712,45.2036,33072766.981352,0
+AMGN.US,D,20031023,000000,44.9631,45.1782,44.2484,44.7813,24085811.106545,0
+AMGN.US,D,20031024,000000,44.753,46.3349,44.443,46.0787,16325095.823724,0
+AMGN.US,D,20031027,000000,46.5197,46.5597,45.2662,45.5996,12724594.910541,0
+AMGN.US,D,20031028,000000,45.7286,46.018,45.0149,45.6152,16073471.88062,0
+AMGN.US,D,20031029,000000,45.5019,45.5019,44.8262,45.0912,14583419.472201,0
+AMGN.US,D,20031030,000000,46.2145,46.4453,45.4638,45.8059,13668234.559451,0
+AMGN.US,D,20031031,000000,46.0552,46.9615,45.8968,46.2947,13460756.370026,0
+AMGN.US,D,20031103,000000,46.6868,46.7377,45.5752,45.8392,12592498.247174,0
+AMGN.US,D,20031104,000000,45.7286,46.4394,45.5458,45.7912,10500592.370444,0
+AMGN.US,D,20031105,000000,45.7032,46.1609,45.5019,45.9037,9986763.4545624,0
+AMGN.US,D,20031106,000000,45.6573,46.062,45.6299,45.8216,10991470.322104,0
+AMGN.US,D,20031107,000000,46.0102,46.0493,44.6405,44.9397,15199807.153335,0
+AMGN.US,D,20031110,000000,45.098,45.2036,44.1594,44.3316,16584529.988442,0
+AMGN.US,D,20031111,000000,44.2934,44.4058,43.5729,44.2103,13625764.178088,0
+AMGN.US,D,20031112,000000,44.5056,45.2594,44.1527,45.188,11132121.817004,0
+AMGN.US,D,20031113,000000,45.0765,45.3542,44.6483,44.9397,15223657.172665,0
+AMGN.US,D,20031114,000000,44.5623,44.7667,43.5152,43.6638,21343114.115701,0
+AMGN.US,D,20031117,000000,44.3101,45.0051,44.0167,44.9308,15767225.481378,0
+AMGN.US,D,20031118,000000,44.9563,45.4324,43.9854,44.1047,14364395.737781,0
+AMGN.US,D,20031119,000000,44.7871,45.799,44.3687,45.0491,14609317.168805,0
+AMGN.US,D,20031120,000000,44.9631,45.7863,44.6542,44.7871,15729908.046124,0
+AMGN.US,D,20031121,000000,44.2484,45.2339,43.8193,44.9397,17827915.01923,0
+AMGN.US,D,20031124,000000,44.5261,45.1782,44.0558,45.1039,16206195.530087,0
+AMGN.US,D,20031125,000000,44.7667,45.0051,44.0842,44.1594,16049931.774485,0
+AMGN.US,D,20031126,000000,44.226,44.2934,43.52,43.5826,12458265.944371,0
+AMGN.US,D,20031128,000000,42.8464,43.6638,42.8015,43.1916,7956663.2694877,0
+AMGN.US,D,20031201,000000,43.3177,44.443,43.3177,44.3981,13323837.130059,0
+AMGN.US,D,20031202,000000,44.3247,44.9308,44.0774,44.1447,14944325.148953,0
+AMGN.US,D,20031203,000000,44.4117,44.578,43.9649,44.1047,12503168.581757,0
+AMGN.US,D,20031204,000000,43.8886,44.9308,43.8534,44.6825,12147145.827736,0
+AMGN.US,D,20031205,000000,44.66,44.6679,43.5582,43.7019,12139435.842074,0
+AMGN.US,D,20031208,000000,43.7019,43.8534,42.8092,43.4399,14747104.779404,0
+AMGN.US,D,20031209,000000,44.137,44.226,43.302,43.4252,13568259.426961,0
+AMGN.US,D,20031210,000000,43.3666,44.0393,43.1916,43.6335,10241178.662044,0
+AMGN.US,D,20031211,000000,43.8193,44.1898,42.5472,44.0323,12546547.22357,0
+AMGN.US,D,20031212,000000,44.0774,44.6024,43.8193,44.5466,11188467.717804,0
+AMGN.US,D,20031215,000000,44.578,45.2906,44.578,44.7754,17614872.711736,0
+AMGN.US,D,20031216,000000,44.2416,45.3758,44.1898,45.2594,17308639.609098,0
+AMGN.US,D,20031217,000000,45.3219,46.6926,45.276,46.588,16860133.848483,0
+AMGN.US,D,20031218,000000,46.6643,46.7524,45.9115,46.1676,10936833.546542,0
+AMGN.US,D,20031219,000000,46.5813,46.588,45.9115,46.3622,11455148.532616,0
+AMGN.US,D,20031222,000000,46.1773,46.285,45.67,45.8469,9136064.0109211,0
+AMGN.US,D,20031223,000000,46.0406,46.4746,45.8469,46.3036,8599972.4858652,0
+AMGN.US,D,20031224,000000,46.1773,46.4394,46.0327,46.0709,2713904.7254635,0
+AMGN.US,D,20031226,000000,46.1237,46.2546,45.7502,45.8137,2197855.2764332,0
+AMGN.US,D,20031229,000000,46.0327,46.4746,45.9985,46.3779,5800177.8245934,0
+AMGN.US,D,20031230,000000,46.4825,46.5107,46.0709,46.4541,7441890.2946027,0
+AMGN.US,D,20031231,000000,46.4394,46.7063,46.0102,46.3192,7559995.8603461,0
+AMGN.US,D,20040102,000000,46.5264,47.075,46.497,46.7377,7915114.4451801,0
+AMGN.US,D,20040105,000000,47.0457,47.0906,46.3779,46.7377,10233611.870594,0
+AMGN.US,D,20040106,000000,46.7377,47.3781,46.588,46.8882,11627749.725337,0
+AMGN.US,D,20040107,000000,46.8344,47.6009,46.7758,47.5101,12231376.756283,0
+AMGN.US,D,20040108,000000,47.6987,47.8962,47.0681,47.4954,12169929.050164,0
+AMGN.US,D,20040109,000000,47.0984,47.9471,46.8657,47.2265,13896905.492699,0
+AMGN.US,D,20040112,000000,47.4162,47.5238,46.504,47.248,10624002.259038,0
+AMGN.US,D,20040113,000000,47.3302,47.8288,47.1874,47.7857,11418664.692258,0
+AMGN.US,D,20040114,000000,47.9666,48.2746,47.6752,48.0116,13662396.326741,0
+AMGN.US,D,20040115,000000,48.1543,48.344,47.2685,47.337,14716207.559064,0
+AMGN.US,D,20040116,000000,47.6665,47.9128,47.4817,47.6009,15177145.645991,0
+AMGN.US,D,20040120,000000,47.9735,48.0331,47.0457,47.1874,12514440.012112,0
+AMGN.US,D,20040121,000000,47.114,47.5931,46.9028,47.0838,14643560.019698,0
+AMGN.US,D,20040122,000000,47.2637,47.5784,45.799,46.0787,23012250.323522,0
+AMGN.US,D,20040123,000000,46.5509,48.2013,46.2145,47.9216,21176981.210237,0
+AMGN.US,D,20040126,000000,47.6909,49.2708,47.5931,48.9737,14752889.825691,0
+AMGN.US,D,20040127,000000,48.6353,48.874,48.3069,48.3498,9964463.0012026,0
+AMGN.US,D,20040128,000000,48.5737,49.0997,48.0331,48.2013,15187432.104709,0
+AMGN.US,D,20040129,000000,48.1768,48.9493,48.1768,48.7165,11961818.760562,0
+AMGN.US,D,20040130,000000,48.739,48.8064,48.344,48.4702,8979084.2842439,0
+AMGN.US,D,20040202,000000,48.3567,50.1332,48.3567,49.571,14711701.032552,0
+AMGN.US,D,20040203,000000,49.6609,49.9982,49.3011,49.6473,9778688.9635139,0
+AMGN.US,D,20040204,000000,49.5201,49.8487,48.9091,48.9961,10945712.61069,0
+AMGN.US,D,20040205,000000,49.2103,49.3608,48.2208,48.387,11118140.947537,0
+AMGN.US,D,20040206,000000,48.4232,49.1448,48.4232,48.6196,8811902.9925612,0
+AMGN.US,D,20040209,000000,48.9091,48.9493,48.0889,48.1377,8235413.3109972,0
+AMGN.US,D,20040210,000000,48.0732,48.7624,47.7545,48.7009,9532246.6053632,0
+AMGN.US,D,20040211,000000,48.65,49.5338,48.433,49.3558,9567441.6977867,0
+AMGN.US,D,20040212,000000,49.0763,49.5876,48.7624,48.9873,9287380.4063938,0
+AMGN.US,D,20040213,000000,48.8466,49.2933,48.4702,48.4779,7613440.0326596,0
+AMGN.US,D,20040217,000000,48.6432,48.9658,48.2139,48.387,7464198.930489,0
+AMGN.US,D,20040218,000000,48.3792,48.8064,48.0331,48.0331,9259597.66023,0
+AMGN.US,D,20040219,000000,48.4056,48.6432,47.4162,47.4259,9510796.1119513,0
+AMGN.US,D,20040220,000000,47.7946,48.1768,47.2431,47.6518,9543440.3017155,0
+AMGN.US,D,20040223,000000,47.6518,47.7692,47.2431,47.3145,7784923.287688,0
+AMGN.US,D,20040224,000000,47.2265,48.2746,47.2265,47.4259,8600494.1219343,0
+AMGN.US,D,20040225,000000,47.337,48.3792,47.2764,47.7692,8185187.9400745,0
+AMGN.US,D,20040226,000000,47.4904,48.2971,47.4504,48.2658,7990247.426992,0
+AMGN.US,D,20040227,000000,48.5425,48.6569,47.6009,47.6235,10099346.837684,0
+AMGN.US,D,20040301,000000,47.9891,48.2072,47.4094,48.1642,10108939.827276,0
+AMGN.US,D,20040302,000000,48.2296,48.6129,47.6009,47.6283,11381579.436196,0
+AMGN.US,D,20040303,000000,47.4504,47.553,46.9028,47.2577,11132327.402983,0
+AMGN.US,D,20040304,000000,47.075,47.4415,46.7524,47.1434,11405540.94245,0
+AMGN.US,D,20040305,000000,46.7524,47.9666,46.7524,47.4094,13445853.943505,0
+AMGN.US,D,20040308,000000,47.337,47.4954,46.722,46.8187,10956080.894673,0
+AMGN.US,D,20040309,000000,46.9537,47.4094,46.7377,47.0457,10483471.456405,0
+AMGN.US,D,20040310,000000,47.0457,47.1434,45.539,45.758,15506356.306062,0
+AMGN.US,D,20040311,000000,45.4638,46.3926,45.0051,45.1264,13335734.523697,0
+AMGN.US,D,20040312,000000,45.3063,45.8392,44.878,45.6152,11553347.034023,0
+AMGN.US,D,20040315,000000,45.4638,45.5019,44.2934,44.5857,14711186.556195,0
+AMGN.US,D,20040316,000000,44.8194,44.9984,43.8123,44.266,14337756.499705,0
+AMGN.US,D,20040317,000000,44.3911,46.151,44.3472,45.9516,17678642.20977,0
+AMGN.US,D,20040318,000000,45.8303,46.3349,45.5752,45.8636,11560060.797076,0
+AMGN.US,D,20040319,000000,46.0493,46.5107,45.6651,45.6857,13163879.986524,0
+AMGN.US,D,20040322,000000,45.6152,45.9663,44.9758,45.058,12492608.008399,0
+AMGN.US,D,20040323,000000,45.4872,45.5518,43.3177,43.3499,25420713.605793,0
+AMGN.US,D,20040324,000000,43.5015,44.1292,43.4311,43.6139,23096303.282113,0
+AMGN.US,D,20040325,000000,43.7606,44.5623,43.4008,44.2484,15004942.328624,0
+AMGN.US,D,20040326,000000,44.2787,44.4117,43.5152,43.5425,12759581.348538,0
+AMGN.US,D,20040329,000000,43.4086,45.0051,43.3666,44.6405,15382974.033495,0
+AMGN.US,D,20040330,000000,44.7051,44.8262,44.0001,44.2416,11732640.510665,0
+AMGN.US,D,20040331,000000,44.0842,44.226,43.5522,43.5895,13405491.58555,0
+AMGN.US,D,20040401,000000,43.6188,44.1527,43.5895,43.9561,11442944.294233,0
+AMGN.US,D,20040402,000000,44.6825,44.7217,43.9209,44.6101,12224804.141813,0
+AMGN.US,D,20040405,000000,44.6024,44.8488,44.3834,44.7451,9633330.4702025,0
+AMGN.US,D,20040406,000000,44.5466,44.6825,44.0167,44.0393,10775666.41189,0
+AMGN.US,D,20040407,000000,44.1292,44.1829,43.477,43.4859,12503471.33524,0
+AMGN.US,D,20040408,000000,43.9356,44.0901,43.477,43.7019,8913797.9503471,0
+AMGN.US,D,20040412,000000,43.8467,44.2103,43.7186,44.1136,6382440.278655,0
+AMGN.US,D,20040413,000000,44.2416,44.532,43.8809,43.9287,11836320.28206,0
+AMGN.US,D,20040414,000000,43.8956,44.6405,43.7606,44.2719,12555962.243208,0
+AMGN.US,D,20040415,000000,44.6679,45.4638,44.2934,45.2448,15799536.233183,0
+AMGN.US,D,20040416,000000,44.9905,45.5752,44.9758,45.0844,12081329.675245,0
+AMGN.US,D,20040419,000000,45.0912,45.4109,44.9475,45.2975,9532233.3087576,0
+AMGN.US,D,20040420,000000,45.3542,45.3542,43.8652,43.9053,12478718.169541,0
+AMGN.US,D,20040421,000000,44.2016,44.3101,42.5765,42.735,29349734.778366,0
+AMGN.US,D,20040422,000000,42.8718,43.2746,42.204,42.8317,24604629.318004,0
+AMGN.US,D,20040423,000000,44.0393,44.2103,43.52,43.7097,20568525.465798,0
+AMGN.US,D,20040426,000000,43.7097,44.6679,43.7097,44.2719,12262039.751801,0
+AMGN.US,D,20040427,000000,44.4928,44.971,44.0393,44.9231,13650846.690483,0
+AMGN.US,D,20040428,000000,44.571,44.8331,43.8886,43.9483,13059649.940219,0
+AMGN.US,D,20040429,000000,44.0246,44.5193,43.2141,43.5659,11606032.276997,0
+AMGN.US,D,20040430,000000,43.7322,43.7762,42.1738,42.2843,13989269.852659,0
+AMGN.US,D,20040503,000000,43.1045,43.7762,42.6147,43.4311,12948300.072977,0
+AMGN.US,D,20040504,000000,43.6051,43.7097,42.8249,43.2532,13208595.448616,0
+AMGN.US,D,20040505,000000,43.3177,44.0774,43.0469,43.8123,11369268.824967,0
+AMGN.US,D,20040506,000000,43.4859,43.7537,42.8171,43.3088,9204872.9225076,0
+AMGN.US,D,20040507,000000,43.0713,44.1898,42.6831,42.691,10278856.128466,0
+AMGN.US,D,20040510,000000,42.3537,43.3803,41.8296,42.8934,14952622.230899,0
+AMGN.US,D,20040511,000000,43.0215,43.1916,42.4651,42.7799,9631523.1546455,0
+AMGN.US,D,20040512,000000,42.6147,43.0713,41.8521,42.9823,15671873.476404,0
+AMGN.US,D,20040513,000000,42.6831,43.3275,42.561,42.8777,9079224.0900796,0
+AMGN.US,D,20040514,000000,42.735,43.1749,42.2774,42.5326,9733276.9638478,0
+AMGN.US,D,20040517,000000,41.9783,42.5678,41.8658,42.292,9275690.644368,0
+AMGN.US,D,20040518,000000,42.5551,42.6215,41.4161,41.9391,11735965.684901,0
+AMGN.US,D,20040519,000000,42.21,42.3615,40.7796,40.8529,14287933.095401,0
+AMGN.US,D,20040520,000000,41.0054,41.1022,40.0033,40.1402,20607034.481483,0
+AMGN.US,D,20040521,000000,40.5488,40.7258,40.0278,40.4041,12555222.747369,0
+AMGN.US,D,20040524,000000,40.6291,40.7111,39.927,40.1402,12221379.754442,0
+AMGN.US,D,20040525,000000,40.0894,40.9507,40.0278,40.9507,12616971.161339,0
+AMGN.US,D,20040526,000000,40.8832,41.1336,40.5987,41.0543,10737545.043401,0
+AMGN.US,D,20040527,000000,41.1687,41.3349,40.8158,41.2156,14409970.365163,0
+AMGN.US,D,20040528,000000,41.3623,41.3828,40.8451,41.0054,7381411.1950678,0
+AMGN.US,D,20040601,000000,40.7865,40.8773,40.2028,40.6965,9581289.6011962,0
+AMGN.US,D,20040602,000000,40.9204,41.6165,40.4041,41.3486,11824128.317466,0
+AMGN.US,D,20040603,000000,41.4493,42.0311,41.2704,41.3555,12322197.687168,0
+AMGN.US,D,20040604,000000,41.7241,41.9391,41.4249,41.552,7745155.1857259,0
+AMGN.US,D,20040607,000000,41.9087,41.9783,41.0465,41.8032,10239531.92857,0
+AMGN.US,D,20040608,000000,41.6468,42.2177,41.3916,41.7523,9231360.7838412,0
+AMGN.US,D,20040609,000000,41.6097,41.6468,41.0945,41.3486,8219658.8788962,0
+AMGN.US,D,20040610,000000,41.6947,41.7523,41.1902,41.505,9175859.7289104,0
+AMGN.US,D,20040614,000000,41.3486,41.6614,41.0465,41.5754,9168407.4928338,0
+AMGN.US,D,20040615,000000,41.8208,41.902,41.0465,41.1237,10423505.810413,0
+AMGN.US,D,20040616,000000,41.3975,41.4249,40.7111,40.7796,9358501.9045531,0
+AMGN.US,D,20040617,000000,40.6965,40.7415,40.1088,40.4569,11629952.870618,0
+AMGN.US,D,20040618,000000,40.3024,40.6221,39.9661,40.0894,13126781.433857,0
+AMGN.US,D,20040621,000000,40.1724,40.2947,39.5926,39.5926,8097472.2780244,0
+AMGN.US,D,20040622,000000,39.7139,39.927,39.0901,39.8048,15031781.015785,0
+AMGN.US,D,20040623,000000,39.9818,40.7492,39.8263,40.6438,13039822.655516,0
+AMGN.US,D,20040624,000000,40.7865,41.1902,40.673,40.8685,10789605.345908,0
+AMGN.US,D,20040625,000000,40.5615,41.1072,40.2028,40.5762,12436177.213886,0
+AMGN.US,D,20040628,000000,40.5762,40.7649,39.8126,40.148,10696639.570246,0
+AMGN.US,D,20040629,000000,40.3024,40.8529,40.0033,40.5488,10707774.966095,0
+AMGN.US,D,20040630,000000,40.4275,41.2254,40.2947,40.9066,12097952.477978,0
+AMGN.US,D,20040701,000000,41.1403,41.377,40.7258,41.0465,11727532.568453,0
+AMGN.US,D,20040702,000000,41.1521,41.6037,40.7932,41.377,8146710.6316793,0
+AMGN.US,D,20040706,000000,40.9282,41.1902,40.4129,40.5009,10528101.001967,0
+AMGN.US,D,20040707,000000,40.5058,40.7111,40.1724,40.3964,8653258.1217264,0
+AMGN.US,D,20040708,000000,40.3278,40.6495,39.8918,39.9661,7924202.1637556,0
+AMGN.US,D,20040709,000000,40.4188,40.6291,40.1567,40.1891,8168497.6314966,0
+AMGN.US,D,20040712,000000,39.9495,40.5391,39.9358,40.4638,8315647.0753118,0
+AMGN.US,D,20040713,000000,40.8919,41.1902,40.5987,40.8685,8736177.8003887,0
+AMGN.US,D,20040714,000000,40.8089,41.9391,40.8089,41.6037,14270989.128499,0
+AMGN.US,D,20040715,000000,41.685,42.204,41.5256,41.9783,15375462.4741,0
+AMGN.US,D,20040716,000000,42.2267,42.2394,41.6321,41.7749,12543001.121116,0
+AMGN.US,D,20040719,000000,41.9157,42.0594,40.4794,41.685,12534249.908946,0
+AMGN.US,D,20040720,000000,41.7172,42.7262,41.6614,42.7262,9876019.0942876,0
+AMGN.US,D,20040721,000000,42.7262,43.0116,41.7436,41.8658,12654766.251582,0
+AMGN.US,D,20040722,000000,41.812,42.165,41.2156,42.0526,12378279.701486,0
+AMGN.US,D,20040723,000000,41.7436,42.4045,41.3486,41.4962,11294511.216561,0
+AMGN.US,D,20040726,000000,41.4757,41.685,40.6438,41.6037,12213360.8784,0
+AMGN.US,D,20040727,000000,41.7241,42.292,41.5754,41.9087,13772900.325297,0
+AMGN.US,D,20040728,000000,42.1278,43.2003,41.9783,42.7262,17196524.675623,0
+AMGN.US,D,20040729,000000,43.0116,43.1749,42.7262,42.7262,10537143.716647,0
+AMGN.US,D,20040730,000000,42.7888,43.3568,42.6382,42.6382,11208244.884531,0
+AMGN.US,D,20040802,000000,42.5678,42.8855,42.21,42.21,10921010.585781,0
+AMGN.US,D,20040803,000000,42.21,42.9745,42.204,42.2394,11116338.746059,0
+AMGN.US,D,20040804,000000,42.1424,42.9579,42.1424,42.3898,9292334.9262339,0
+AMGN.US,D,20040805,000000,42.5023,42.5678,41.3066,41.3066,9306559.2258659,0
+AMGN.US,D,20040806,000000,41.0465,41.287,40.3278,40.3278,12591985.816448,0
+AMGN.US,D,20040809,000000,40.363,40.8304,39.8869,39.9006,8695671.2254033,0
+AMGN.US,D,20040810,000000,40.0551,40.5684,39.8547,40.4041,10636438.676614,0
+AMGN.US,D,20040811,000000,40.2771,41.6947,40.2692,41.377,12084076.958542,0
+AMGN.US,D,20040812,000000,41.2498,41.7319,40.9732,41.1022,9693560.0026769,0
+AMGN.US,D,20040813,000000,41.1403,41.3486,40.5156,40.7492,6745508.1880549,0
+AMGN.US,D,20040816,000000,40.8236,42.3448,40.7796,41.8032,10261561.335737,0
+AMGN.US,D,20040817,000000,41.8463,42.4417,41.7905,41.9636,9569544.6071161,0
+AMGN.US,D,20040818,000000,41.8804,42.9911,41.8804,42.9208,12244464.707537,0
+AMGN.US,D,20040819,000000,42.8631,43.2599,42.4417,43.0215,11481026.79572,0
+AMGN.US,D,20040820,000000,43.1045,43.8467,42.8396,43.6286,11082542.865681,0
+AMGN.US,D,20040823,000000,43.7996,43.9796,43.3724,43.5152,9705158.7340945,0
+AMGN.US,D,20040824,000000,43.6139,44.226,43.5357,44.0979,10152178.34332,0
+AMGN.US,D,20040825,000000,44.0246,44.6747,43.6863,44.4587,7960609.2929277,0
+AMGN.US,D,20040826,000000,44.3687,44.6171,44.047,44.3472,7453723.2508435,0
+AMGN.US,D,20040827,000000,44.3012,44.9084,44.047,44.7373,8100674.7143621,0
+AMGN.US,D,20040830,000000,44.6542,44.8194,43.9053,44.2328,6873450.1735552,0
+AMGN.US,D,20040831,000000,44.1527,44.5857,43.8584,44.443,7801937.8288814,0
+AMGN.US,D,20040901,000000,44.0979,44.6024,43.9649,44.4841,8080696.0529176,0
+AMGN.US,D,20040902,000000,44.5857,44.971,44.2103,44.9084,7154864.6502802,0
+AMGN.US,D,20040903,000000,44.8712,44.9837,44.5623,44.6258,6493669.4536292,0
+AMGN.US,D,20040907,000000,44.9475,44.9758,44.5623,44.9151,9848853.1060642,0
+AMGN.US,D,20040908,000000,44.9837,45.3132,44.8331,44.9631,12517625.060581,0
+AMGN.US,D,20040909,000000,44.9984,45.1176,44.2016,44.2719,11293468.967239,0
+AMGN.US,D,20040910,000000,43.9209,44.2719,42.7427,42.9501,22294049.509866,0
+AMGN.US,D,20040913,000000,43.1818,43.5895,42.3977,43.4174,16536463.781718,0
+AMGN.US,D,20040914,000000,43.3568,44.0089,43.2141,43.7322,10870534.624981,0
+AMGN.US,D,20040915,000000,43.785,43.8467,43.4468,43.5895,8052869.3256733,0
+AMGN.US,D,20040916,000000,43.477,43.7186,43.3362,43.6188,6739768.1456638,0
+AMGN.US,D,20040917,000000,43.7019,44.1047,43.4008,43.5288,11188727.513022,0
+AMGN.US,D,20040920,000000,43.4174,44.1292,43.0566,43.4008,8640764.4264648,0
+AMGN.US,D,20040921,000000,43.477,44.0774,42.4739,43.8956,13924397.75917,0
+AMGN.US,D,20040922,000000,43.6482,43.9424,43.1045,43.1544,7780295.046095,0
+AMGN.US,D,20040923,000000,43.1544,43.52,42.9667,43.1544,6237626.9461764,0
+AMGN.US,D,20040924,000000,43.0116,43.3666,42.7644,42.8317,6750354.289418,0
+AMGN.US,D,20040927,000000,42.691,42.8855,42.2471,42.4574,9603743.4769291,0
+AMGN.US,D,20040928,000000,42.6831,43.3803,42.561,42.9911,7573523.6224033,0
+AMGN.US,D,20040929,000000,43.1544,43.4859,42.8092,43.4702,6750682.6132967,0
+AMGN.US,D,20040930,000000,43.4008,43.477,42.4201,42.5844,12501880.856638,0
+AMGN.US,D,20041001,000000,42.8777,43.3362,42.7037,43.2961,10093741.806982,0
+AMGN.US,D,20041004,000000,43.7263,43.8123,43.1916,43.2003,10272762.1918,0
+AMGN.US,D,20041005,000000,43.2003,43.477,42.6831,43.1045,7904197.9319154,0
+AMGN.US,D,20041006,000000,43.1916,43.2532,42.691,43.1622,7737662.0370165,0
+AMGN.US,D,20041007,000000,43.0566,43.1388,42.3537,42.3977,8971456.1238459,0
+AMGN.US,D,20041008,000000,42.1973,42.8015,41.5833,41.7319,11146798.201228,0
+AMGN.US,D,20041011,000000,41.8032,42.0887,41.4757,41.8951,5363845.6178876,0
+AMGN.US,D,20041012,000000,41.685,42.0594,41.505,41.7319,8207131.4307124,0
+AMGN.US,D,20041013,000000,41.812,41.812,40.8089,41.2206,10681792.375778,0
+AMGN.US,D,20041014,000000,41.1403,41.4161,40.1235,40.4794,10020832.426766,0
+AMGN.US,D,20041015,000000,40.8832,41.6321,40.4921,41.3916,11933970.554187,0
+AMGN.US,D,20041018,000000,41.3066,42.4574,41.1902,42.4494,10437554.185723,0
+AMGN.US,D,20041019,000000,42.3537,42.8317,42.0956,42.4574,9769951.0479495,0
+AMGN.US,D,20041020,000000,42.4494,42.8464,42.0526,42.2843,10198187.667427,0
+AMGN.US,D,20041021,000000,40.8529,41.5343,40.1001,40.6886,21089162.243789,0
+AMGN.US,D,20041022,000000,40.6575,40.9282,39.399,39.5046,12624690.352346,0
+AMGN.US,D,20041025,000000,39.3297,40.1177,38.9786,39.8704,10294609.537751,0
+AMGN.US,D,20041026,000000,40.0834,41.2069,39.8918,41.1687,12941939.181382,0
+AMGN.US,D,20041027,000000,41.0328,42.5404,40.9204,41.992,15836707.405774,0
+AMGN.US,D,20041028,000000,42.165,42.3615,41.8873,42.292,8333568.854139,0
+AMGN.US,D,20041029,000000,42.6215,42.7125,41.6389,42.5765,12717765.569301,0
+AMGN.US,D,20041101,000000,42.561,42.6088,41.5676,41.7319,10207517.793353,0
+AMGN.US,D,20041102,000000,41.6165,42.5023,41.1072,41.2206,11619063.973381,0
+AMGN.US,D,20041103,000000,43.0625,44.1213,42.6147,43.8886,27678101.877125,0
+AMGN.US,D,20041104,000000,43.8886,44.5017,43.6403,44.226,15448707.337905,0
+AMGN.US,D,20041105,000000,44.578,45.7912,44.137,45.4715,19362613.338266,0
+AMGN.US,D,20041108,000000,45.3796,45.4638,44.6024,45.0149,8638792.4375606,0
+AMGN.US,D,20041109,000000,44.9397,45.4324,44.7128,44.8418,8417135.9752164,0
+AMGN.US,D,20041110,000000,44.3393,44.878,44.0842,44.4841,8470902.3345137,0
+AMGN.US,D,20041111,000000,44.532,45.0491,44.3393,44.8859,6142590.9912907,0
+AMGN.US,D,20041112,000000,44.9837,45.0404,44.1986,44.9563,7187770.6808947,0
+AMGN.US,D,20041115,000000,44.5261,44.9151,44.4117,44.9151,5558089.5933956,0
+AMGN.US,D,20041116,000000,44.6101,44.971,44.3834,44.8565,6961156.6302629,0
+AMGN.US,D,20041117,000000,44.6747,45.1625,44.5623,44.878,12710938.273691,0
+AMGN.US,D,20041118,000000,44.8418,45.3542,44.753,45.0335,7799608.8772554,0
+AMGN.US,D,20041119,000000,45.0277,45.0491,44.266,44.8859,11239545.094305,0
+AMGN.US,D,20041122,000000,44.9397,45.2662,44.2181,45.2515,9686422.7938733,0
+AMGN.US,D,20041123,000000,45.0404,45.1107,44.443,44.9397,11560710.285123,0
+AMGN.US,D,20041124,000000,45.2036,45.4109,44.9758,45.3132,7685931.0812042,0
+AMGN.US,D,20041126,000000,45.098,45.5908,45.0765,45.1313,2358257.3448497,0
+AMGN.US,D,20041129,000000,45.1039,45.6945,44.9084,45.5302,9385044.9979411,0
+AMGN.US,D,20041130,000000,45.3611,45.5908,45.0051,45.0051,10836742.835865,0
+AMGN.US,D,20041201,000000,44.9837,45.7286,44.9631,45.6945,9557557.2056861,0
+AMGN.US,D,20041202,000000,45.8059,47.2764,45.7619,47.1805,16961244.306534,0
+AMGN.US,D,20041203,000000,46.6995,47.9735,46.3847,46.4825,16620981.098693,0
+AMGN.US,D,20041206,000000,46.4746,47.4094,46.3779,47.12,8502503.2521398,0
+AMGN.US,D,20041207,000000,47.5238,47.6009,46.3847,46.4394,9359695.5306171,0
+AMGN.US,D,20041208,000000,46.6995,47.7485,46.6643,47.2764,8722553.8936441,0
+AMGN.US,D,20041209,000000,47.114,48.2296,46.852,48.2208,10709975.042929,0
+AMGN.US,D,20041210,000000,47.7144,48.2443,47.6009,47.9392,6815474.9271517,0
+AMGN.US,D,20041213,000000,48.0116,48.0946,47.7485,47.9392,8097726.959164,0
+AMGN.US,D,20041214,000000,47.7349,48.6276,47.6665,48.2443,7777854.6075446,0
+AMGN.US,D,20041215,000000,48.1719,48.4476,47.4817,47.6283,8645576.7749058,0
+AMGN.US,D,20041216,000000,47.8482,47.9735,47.1434,47.4054,7232749.0066524,0
+AMGN.US,D,20041217,000000,46.8579,48.1768,46.852,47.2988,12167679.878173,0
+AMGN.US,D,20041220,000000,47.4094,47.8218,47.114,47.1874,6274304.0987254,0
+AMGN.US,D,20041221,000000,47.1277,47.9735,47.0838,47.9735,8532879.8592274,0
+AMGN.US,D,20041222,000000,47.6283,47.9735,47.3781,47.5784,5984326.6079415,0
+AMGN.US,D,20041223,000000,47.5784,48.3362,47.3966,48.0889,5898378.3716313,0
+AMGN.US,D,20041227,000000,48.0889,48.4535,47.5031,47.6665,5893901.5067798,0
+AMGN.US,D,20041228,000000,47.7349,48.6735,47.5697,48.4232,6987311.0536386,0
+AMGN.US,D,20041229,000000,48.1915,48.6129,48.0644,48.5425,4529298.4817021,0
+AMGN.US,D,20041230,000000,48.6432,48.6432,48.1377,48.1826,3003514.0025516,0
+AMGN.US,D,20041231,000000,48.0331,48.6129,48.0165,48.0889,3938381.9829734,0
+AMGN.US,D,20050103,000000,48.0889,48.4857,47.7144,48.1826,8950189.7372819,0
+AMGN.US,D,20050104,000000,48.2892,48.4056,47.075,47.4162,10383527.008392,0
+AMGN.US,D,20050105,000000,47.1345,47.5609,46.6643,46.6711,10060914.533186,0
+AMGN.US,D,20050106,000000,46.9694,47.6987,46.6555,47.1053,8835521.8555152,0
+AMGN.US,D,20050107,000000,47.4415,47.6841,46.7454,47.2011,7193590.50292,0
+AMGN.US,D,20050110,000000,47.0173,48.2365,47.0095,47.7075,9292272.5344688,0
+AMGN.US,D,20050111,000000,47.4094,48.2746,47.4094,47.8131,11207874.625203,0
+AMGN.US,D,20050112,000000,47.7075,48.6735,47.7075,48.6276,10525244.277378,0
+AMGN.US,D,20050113,000000,48.387,48.9042,47.6009,47.8894,12688545.766907,0
+AMGN.US,D,20050114,000000,48.0889,48.2658,47.0534,47.8345,12253756.989277,0
+AMGN.US,D,20050118,000000,47.7144,48.2013,47.3966,48.0946,7642312.0776735,0
+AMGN.US,D,20050119,000000,47.9735,48.0488,47.4504,47.5844,6640954.9319487,0
+AMGN.US,D,20050120,000000,47.6987,47.9392,46.896,46.896,9389433.9006318,0
+AMGN.US,D,20050121,000000,46.852,47.4817,46.7758,46.9028,9503521.8458277,0
+AMGN.US,D,20050124,000000,46.9028,47.3898,46.2429,46.5666,10416217.224867,0
+AMGN.US,D,20050125,000000,46.6995,47.6665,46.4063,46.6027,10543798.156383,0
+AMGN.US,D,20050126,000000,46.852,47.8552,46.852,47.6439,12122870.317027,0
+AMGN.US,D,20050127,000000,46.5666,47.0681,45.8392,46.1609,22441085.421125,0
+AMGN.US,D,20050128,000000,46.0249,46.371,45.1039,45.9516,14918940.905891,0
+AMGN.US,D,20050131,000000,46.1773,46.678,46.0943,46.6555,10717992.896155,0
+AMGN.US,D,20050201,000000,46.4629,47.114,46.4629,46.8735,11097111.854243,0
+AMGN.US,D,20050202,000000,46.7758,47.3058,46.4394,46.9615,8892533.6094146,0
+AMGN.US,D,20050203,000000,46.6243,47.0006,46.279,46.5813,7282645.0308806,0
+AMGN.US,D,20050204,000000,46.327,47.4054,46.2234,47.0368,10400221.408233,0
+AMGN.US,D,20050207,000000,47.0457,47.3692,46.7758,47.337,5612795.920433,0
+AMGN.US,D,20050208,000000,47.3781,47.6009,47.1053,47.248,7791827.2944843,0
+AMGN.US,D,20050209,000000,47.2685,47.3302,46.497,46.5421,7621582.6694158,0
+AMGN.US,D,20050210,000000,46.5753,47.337,46.4825,47.0604,8834813.0441508,0
+AMGN.US,D,20050211,000000,47.0368,47.9735,46.9851,47.5393,11463479.367484,0
+AMGN.US,D,20050214,000000,47.5031,47.8894,47.3467,47.4094,7107860.1263798,0
+AMGN.US,D,20050215,000000,47.3839,48.1016,47.2988,47.7418,8093833.0993309,0
+AMGN.US,D,20050216,000000,47.4338,47.8894,47.248,47.4817,7076806.4152183,0
+AMGN.US,D,20050217,000000,47.7144,47.9471,46.7317,46.7377,8642085.9045064,0
+AMGN.US,D,20050218,000000,46.8735,47.1277,46.3926,46.4746,9760707.8613691,0
+AMGN.US,D,20050222,000000,46.1773,46.9322,46.109,46.2057,12908367.297668,0
+AMGN.US,D,20050223,000000,45.8636,46.1773,45.3219,45.9819,10700479.22084,0
+AMGN.US,D,20050224,000000,46.0102,46.7377,45.5302,46.3974,9003724.9402034,0
+AMGN.US,D,20050225,000000,46.3974,47.2637,46.2312,47.0838,9801189.8887746,0
+AMGN.US,D,20050228,000000,46.5753,46.7524,45.8968,46.1833,12613747.245869,0
+AMGN.US,D,20050301,000000,46.1237,46.9615,46.0943,46.6555,10434076.61193,0
+AMGN.US,D,20050302,000000,46.3563,46.852,45.7286,46.0552,10640575.966612,0
+AMGN.US,D,20050303,000000,46.4394,46.678,46.0552,46.4541,10446264.485259,0
+AMGN.US,D,20050304,000000,46.6243,46.852,46.0552,46.504,9112516.7450747,0
+AMGN.US,D,20050307,000000,46.7758,47.0006,46.1676,46.5597,6978873.8459256,0
+AMGN.US,D,20050308,000000,46.3514,46.6926,46.1676,46.285,5415823.0723128,0
+AMGN.US,D,20050309,000000,46.0406,46.3192,45.6768,45.8216,7714636.4072391,0
+AMGN.US,D,20050310,000000,45.67,46.0102,45.1411,45.7502,7983945.8587147,0
+AMGN.US,D,20050311,000000,45.5458,45.7286,44.5466,44.8331,11055332.896376,0
+AMGN.US,D,20050314,000000,44.6101,45.3942,44.3316,45.2975,13108368.703435,0
+AMGN.US,D,20050315,000000,45.3219,45.3542,43.6403,43.9356,16670304.346062,0
+AMGN.US,D,20050316,000000,43.7186,44.5104,43.2003,43.4614,13573905.370298,0
+AMGN.US,D,20050317,000000,43.7606,44.4587,43.2532,44.1898,13064609.574138,0
+AMGN.US,D,20050318,000000,43.9727,44.6171,43.6638,44.1213,12328439.932126,0
+AMGN.US,D,20050321,000000,44.1136,44.1136,43.4008,43.5288,7486817.4795693,0
+AMGN.US,D,20050322,000000,43.5288,44.1447,43.5152,43.6139,9520909.7147959,0
+AMGN.US,D,20050323,000000,43.2961,44.3687,43.2961,44.1213,8446720.922858,0
+AMGN.US,D,20050324,000000,44.2016,44.6024,43.9053,44.2103,7657598.0601283,0
+AMGN.US,D,20050328,000000,44.3101,44.4195,43.7606,43.829,5914504.0858756,0
+AMGN.US,D,20050329,000000,43.7322,44.3316,43.5288,43.6726,9456130.6975468,0
+AMGN.US,D,20050330,000000,43.8534,44.356,43.7019,44.2181,8012099.8870219,0
+AMGN.US,D,20050331,000000,44.3179,44.3179,43.5288,43.6335,8314473.9055643,0
+AMGN.US,D,20050401,000000,43.9424,44.1213,42.6968,42.9911,10388238.098066,0
+AMGN.US,D,20050404,000000,42.7262,43.4859,42.121,42.9745,10155685.578774,0
+AMGN.US,D,20050405,000000,42.8552,43.5152,42.8396,43.3724,7327318.5575233,0
+AMGN.US,D,20050406,000000,43.3362,44.2016,43.3362,43.5152,8795021.4174247,0
+AMGN.US,D,20050407,000000,43.5582,44.1527,43.1691,44.0393,7983150.1080055,0
+AMGN.US,D,20050408,000000,44.1213,44.3472,43.8584,43.9854,6361846.9049016,0
+AMGN.US,D,20050411,000000,43.9287,44.9006,43.8956,44.4763,8463755.9203677,0
+AMGN.US,D,20050412,000000,44.2787,45.539,44.0393,45.4109,12308889.830511,0
+AMGN.US,D,20050413,000000,44.9151,45.5019,44.7871,45.3298,8789456.2765391,0
+AMGN.US,D,20050414,000000,45.3611,45.6945,44.6971,44.7295,11041597.502707,0
+AMGN.US,D,20050415,000000,44.5466,45.2095,44.4841,44.9397,15307295.89085,0
+AMGN.US,D,20050418,000000,44.8194,45.2036,43.7606,44.2484,10229420.371357,0
+AMGN.US,D,20050419,000000,44.0393,44.3774,43.7263,43.913,9018918.8692343,0
+AMGN.US,D,20050420,000000,43.7019,43.785,43.1105,43.5729,11898255.871325,0
+AMGN.US,D,20050421,000000,43.8123,44.6825,43.6794,44.4117,14589558.412762,0
+AMGN.US,D,20050422,000000,44.0167,44.9563,43.74,44.1447,17852716.257274,0
+AMGN.US,D,20050425,000000,44.4763,44.4763,43.0292,43.5015,13049603.843218,0
+AMGN.US,D,20050426,000000,43.477,43.6638,42.8552,42.8777,11710323.692253,0
+AMGN.US,D,20050427,000000,42.735,43.5425,42.735,43.4086,9619272.8895495,0
+AMGN.US,D,20050428,000000,43.2599,43.4311,42.9501,42.9911,8611796.2367637,0
+AMGN.US,D,20050429,000000,43.2141,43.8886,42.8171,43.6335,13142476.542641,0
+AMGN.US,D,20050502,000000,43.4859,44.1527,43.4399,44.0323,7458331.0361202,0
+AMGN.US,D,20050503,000000,44.0001,44.1447,43.4311,43.5895,12030436.40559,0
+AMGN.US,D,20050504,000000,43.9933,44.226,43.7606,44.1986,7890729.4931759,0
+AMGN.US,D,20050505,000000,43.9727,44.2016,43.7019,44.0979,6476318.4060304,0
+AMGN.US,D,20050506,000000,44.2328,44.3834,43.7186,43.9209,7635516.4893544,0
+AMGN.US,D,20050509,000000,44.0979,45.2388,44.0089,45.2251,15790633.644272,0
+AMGN.US,D,20050510,000000,44.9084,46.3036,44.8262,45.7502,16651939.687984,0
+AMGN.US,D,20050511,000000,45.7356,46.1012,45.2515,46.0406,16876880.411931,0
+AMGN.US,D,20050512,000000,45.9419,46.504,45.8783,46.327,12642611.108357,0
+AMGN.US,D,20050513,000000,46.2145,46.8423,46.0943,46.5666,12565537.844931,0
+AMGN.US,D,20050516,000000,46.3974,47.2333,46.3974,47.2187,9343424.576526,0
+AMGN.US,D,20050517,000000,47.0006,47.2265,46.6555,47.1492,10244346.322643,0
+AMGN.US,D,20050518,000000,47.0984,47.1492,46.5959,46.7377,10000575.559418,0
+AMGN.US,D,20050519,000000,46.7524,46.852,46.0855,46.3426,9019066.1547127,0
+AMGN.US,D,20050520,000000,46.504,46.722,46.151,46.3779,9686096.5156262,0
+AMGN.US,D,20050523,000000,46.3036,46.6164,46.0406,46.5597,8642260.806012,0
+AMGN.US,D,20050524,000000,46.852,47.2333,46.504,46.8735,10444486.831363,0
+AMGN.US,D,20050525,000000,46.813,46.8814,46.5597,46.7611,7385201.7505028,0
+AMGN.US,D,20050526,000000,46.9244,47.0604,46.5264,47.0006,7166213.8146373,0
+AMGN.US,D,20050527,000000,47.0906,47.2265,46.896,47.114,5618228.0952619,0
+AMGN.US,D,20050531,000000,46.94,47.2108,46.9117,46.9117,7232759.2348105,0
+AMGN.US,D,20050601,000000,47.1874,47.6088,47.0006,47.3614,6645748.8697048,0
+AMGN.US,D,20050602,000000,47.3223,47.3536,46.94,47.1345,5199509.799821,0
+AMGN.US,D,20050603,000000,47.1874,47.2577,45.9663,46.0943,9829112.7607062,0
+AMGN.US,D,20050606,000000,46.062,46.5107,45.7286,45.7356,7369202.8654205,0
+AMGN.US,D,20050607,000000,45.799,45.9262,44.8859,45.1264,10098926.460382,0
+AMGN.US,D,20050608,000000,45.1264,45.4403,44.9006,45.0149,6513443.5519094,0
+AMGN.US,D,20050609,000000,45.0491,45.7189,44.9397,45.276,7820443.6355428,0
+AMGN.US,D,20050610,000000,45.2906,45.3758,44.9006,45.1313,5486439.2994564,0
+AMGN.US,D,20050613,000000,45.1625,45.4256,44.9308,44.9837,6984764.2422426,0
+AMGN.US,D,20050614,000000,44.9475,45.3542,44.6024,45.1039,7695299.0513147,0
+AMGN.US,D,20050615,000000,45.276,45.3063,44.7051,44.8565,6462064.4447398,0
+AMGN.US,D,20050616,000000,44.9758,45.4256,44.8712,45.1782,6980906.1809633,0
+AMGN.US,D,20050617,000000,45.8548,45.9202,45.0277,45.4403,15126629.795375,0
+AMGN.US,D,20050620,000000,45.3542,46.0552,45.3542,45.8303,7275561.0084997,0
+AMGN.US,D,20050621,000000,45.7619,46.0327,45.5233,45.8392,8819473.8752733,0
+AMGN.US,D,20050622,000000,45.8392,45.9819,45.539,45.6358,7353836.0805158,0
+AMGN.US,D,20050623,000000,45.7717,46.285,45.4177,45.5458,7914198.0022039,0
+AMGN.US,D,20050624,000000,45.3063,46.2234,45.3063,45.9663,12646355.63708,0
+AMGN.US,D,20050627,000000,45.9037,46.3847,45.7286,45.7863,8836827.9913194,0
+AMGN.US,D,20050628,000000,46.0044,46.3779,45.799,46.3192,7649773.5190926,0
+AMGN.US,D,20050629,000000,46.0943,46.2546,45.67,45.7717,6366002.605585,0
+AMGN.US,D,20050630,000000,45.6857,45.8137,45.2036,45.3219,8692796.0901286,0
+AMGN.US,D,20050701,000000,45.3298,45.9819,45.1695,45.6231,6217637.0337578,0
+AMGN.US,D,20050705,000000,45.5752,47.0604,45.5106,46.8579,11001123.657828,0
+AMGN.US,D,20050706,000000,46.7669,48.3498,46.7063,47.6752,16418463.566005,0
+AMGN.US,D,20050707,000000,48.0946,50.4626,48.0732,50.1703,35885769.263329,0
+AMGN.US,D,20050708,000000,49.9982,52.2441,49.9778,51.8216,26808113.149904,0
+AMGN.US,D,20050711,000000,51.4921,52.0084,51.2066,51.6994,16284062.498591,0
+AMGN.US,D,20050712,000000,51.1989,52.3368,51.1989,52.0759,12030411.858011,0
+AMGN.US,D,20050713,000000,51.9468,52.2782,51.5342,51.6907,8163610.6175006,0
+AMGN.US,D,20050714,000000,51.7689,52.9089,51.7228,52.7974,14784976.580833,0
+AMGN.US,D,20050715,000000,52.8864,53.4104,52.374,52.945,12225729.790132,0
+AMGN.US,D,20050718,000000,52.5989,53.1914,52.2508,52.8453,10124317.863155,0
+AMGN.US,D,20050719,000000,53.0027,53.9706,52.5168,52.861,20297231.751628,0
+AMGN.US,D,20050720,000000,57.808,62.2937,57.808,60.8458,108311405.66766,0
+AMGN.US,D,20050721,000000,59.9688,61.4685,59.5034,61.4314,34047937.996411,0
+AMGN.US,D,20050722,000000,60.5613,61.0404,59.2589,60.9494,21780792.348028,0
+AMGN.US,D,20050725,000000,60.1927,61.2955,60.1243,60.7705,18898446.22179,0
+AMGN.US,D,20050726,000000,60.6043,61.8439,60.5466,61.5721,16378671.939278,0
+AMGN.US,D,20050727,000000,61.1312,61.6386,60.441,60.9308,14055429.671267,0
+AMGN.US,D,20050728,000000,60.7226,61.1371,60.5319,60.7177,10248100.056708,0
+AMGN.US,D,20050729,000000,60.2386,60.8224,59.7802,59.7966,11715413.223782,0
+AMGN.US,D,20050801,000000,59.7966,61.5965,59.7488,61.1889,13406799.766986,0
+AMGN.US,D,20050802,000000,61.1889,62.2018,61.144,61.9399,12071095.380134,0
+AMGN.US,D,20050803,000000,61.6915,62.9839,61.4832,62.9664,13174653.305574,0
+AMGN.US,D,20050804,000000,62.5616,62.7571,61.5194,61.9789,12447820.949199,0
+AMGN.US,D,20050805,000000,61.6543,62.2937,60.9944,61.3865,8219456.3613635,0
+AMGN.US,D,20050808,000000,61.3865,61.7678,60.0059,60.269,12120760.247986,0
+AMGN.US,D,20050809,000000,59.2589,60.1487,59.0517,60.089,17865994.452271,0
+AMGN.US,D,20050810,000000,60.132,60.4136,59.5493,59.5786,11409353.999834,0
+AMGN.US,D,20050811,000000,59.7802,60.7177,59.52,60.5954,11079946.959124,0
+AMGN.US,D,20050812,000000,60.2073,60.8154,59.7889,60.2855,6944355.8575761,0
+AMGN.US,D,20050815,000000,60.089,60.8311,59.8563,60.4136,6432359.8276471,0
+AMGN.US,D,20050816,000000,60.0734,60.9728,59.5933,59.6002,7816451.5853908,0
+AMGN.US,D,20050817,000000,59.6002,60.0411,59.2178,59.2178,7240720.8331664,0
+AMGN.US,D,20050818,000000,59.038,59.9688,58.5462,59.6461,9651741.1549924,0
+AMGN.US,D,20050819,000000,59.742,59.8133,59.52,59.7136,6679181.6504675,0
+AMGN.US,D,20050822,000000,59.4956,59.9219,58.9559,59.3606,7995537.4304217,0
+AMGN.US,D,20050823,000000,59.2844,59.5337,58.5394,59.082,6907695.0700802,0
+AMGN.US,D,20050824,000000,58.9714,59.956,58.7838,59.0233,8316772.1727155,0
+AMGN.US,D,20050825,000000,59.1582,59.8133,59.082,59.6529,5999490.8753134,0
+AMGN.US,D,20050826,000000,59.4056,59.5639,58.8444,58.9794,5315874.5330358,0
+AMGN.US,D,20050829,000000,58.6881,60.132,58.5667,60.0353,8329439.7466669,0
+AMGN.US,D,20050830,000000,59.8133,60.3276,59.5112,60.089,8942343.7171139,0
+AMGN.US,D,20050831,000000,60.0665,60.4224,59.4897,59.8925,10480948.169773,0
+AMGN.US,D,20050901,000000,59.742,60.5319,59.6785,60.0206,8082736.5704818,0
+AMGN.US,D,20050902,000000,60.1877,60.4517,59.8192,60.2142,5345835.8768997,0
+AMGN.US,D,20050906,000000,60.4058,61.7902,60.3413,61.7501,10521628.623448,0
+AMGN.US,D,20050907,000000,61.6025,61.7824,61.0334,61.2124,7392064.8446663,0
+AMGN.US,D,20050908,000000,60.836,62.7796,60.8087,61.6846,11513135.029995,0
+AMGN.US,D,20050909,000000,61.7315,63.6918,61.7159,63.3487,16743850.940534,0
+AMGN.US,D,20050912,000000,63.3487,64.0535,62.4786,62.4951,14533287.177517,0
+AMGN.US,D,20050913,000000,62.5909,63.0407,62.0278,62.0435,10703018.872525,0
+AMGN.US,D,20050914,000000,62.1432,62.7943,61.6992,61.7442,8025169.4275911,0
+AMGN.US,D,20050915,000000,62.6799,63.4151,62.4208,62.6515,12286545.396071,0
+AMGN.US,D,20050916,000000,62.9067,63.7231,62.4414,63.6107,14665081.087401,0
+AMGN.US,D,20050919,000000,63.6429,64.87,63.5383,64.5952,14450702.982444,0
+AMGN.US,D,20050920,000000,64.4671,65.1573,63.155,63.6997,11522228.885465,0
+AMGN.US,D,20050921,000000,63.8345,64.4446,63.0612,63.2303,12371632.42146,0
+AMGN.US,D,20050922,000000,63.2225,63.6712,62.4297,62.9664,9030403.04528,0
+AMGN.US,D,20050923,000000,62.9664,63.1667,62.3357,62.4335,9846816.6797632,0
+AMGN.US,D,20050926,000000,62.6223,63.1894,60.8663,61.5057,14415287.984619,0
+AMGN.US,D,20050927,000000,61.5194,61.7315,59.8192,59.9463,16322479.460852,0
+AMGN.US,D,20050928,000000,60.0822,60.5319,59.4056,59.8348,12111832.088678,0
+AMGN.US,D,20050929,000000,59.869,60.2308,59.4438,59.7966,10021157.682197,0
+AMGN.US,D,20050930,000000,59.5933,59.9072,58.6303,59.7223,11652129.563264,0
+AMGN.US,D,20051003,000000,59.5933,60.3071,59.3772,59.6862,10686463.575635,0
+AMGN.US,D,20051004,000000,59.742,61.3913,59.6696,60.0411,12119115.560145,0
+AMGN.US,D,20051005,000000,60.3413,60.3794,58.469,58.4768,11065453.658931,0
+AMGN.US,D,20051006,000000,58.3927,58.469,55.8654,56.9418,26400073.051642,0
+AMGN.US,D,20051007,000000,57.3299,57.8766,56.67,57.7347,11704123.382742,0
+AMGN.US,D,20051010,000000,57.9449,58.4474,57.2996,57.4942,8028558.0164082,0
+AMGN.US,D,20051011,000000,58.469,58.7838,57.0376,57.2253,12769707.225172,0
+AMGN.US,D,20051012,000000,57.3456,57.3456,55.8576,56.0483,12661642.64235,0
+AMGN.US,D,20051013,000000,55.4724,57.1638,55.1048,56.8343,16927293.980965,0
+AMGN.US,D,20051014,000000,57.1813,57.4561,56.6104,56.7815,9908496.5650729,0
+AMGN.US,D,20051017,000000,56.3084,56.7238,55.6581,56.5234,12695475.3441,0
+AMGN.US,D,20051018,000000,56.7394,57.9293,56.67,56.8725,11095385.341137,0
+AMGN.US,D,20051019,000000,56.9604,58.5394,56.5625,58.5394,16092622.06125,0
+AMGN.US,D,20051020,000000,56.364,56.7815,55.0315,55.5487,23604735.821721,0
+AMGN.US,D,20051021,000000,55.972,55.972,54.8202,54.9991,15420790.60287,0
+AMGN.US,D,20051024,000000,55.5966,56.453,55.0901,56.453,12519878.323836,0
+AMGN.US,D,20051025,000000,56.5077,57.0064,55.9583,56.9604,9508645.1302784,0
+AMGN.US,D,20051026,000000,56.7072,57.3818,56.2066,56.3728,10116141.473476,0
+AMGN.US,D,20051027,000000,56.4364,56.5937,55.1321,55.1321,7524722.0111043,0
+AMGN.US,D,20051028,000000,55.619,56.9252,55.5213,56.8049,10705679.216478,0
+AMGN.US,D,20051031,000000,56.9174,57.2703,56.2359,56.6827,11482881.160805,0
+AMGN.US,D,20051101,000000,56.3728,56.8127,55.9583,56.4364,7915193.2019984,0
+AMGN.US,D,20051102,000000,56.5937,57.2175,55.3512,55.3952,11794295.848395,0
+AMGN.US,D,20051103,000000,56.9341,58.2284,56.4061,58.1013,16491648.083676,0
+AMGN.US,D,20051104,000000,58.118,59.8192,58.118,59.3606,13496184.664457,0
+AMGN.US,D,20051107,000000,59.742,60.269,59.2013,59.8846,10007312.847235,0
+AMGN.US,D,20051108,000000,59.9463,60.794,59.5493,59.8192,10214210.077274,0
+AMGN.US,D,20051109,000000,59.9688,60.6199,59.7802,60.132,8960417.8954985,0
+AMGN.US,D,20051110,000000,60.4371,61.5634,59.827,61.3258,10922294.219637,0
+AMGN.US,D,20051111,000000,61.3092,61.5262,60.6111,60.794,7580281.3665371,0
+AMGN.US,D,20051114,000000,60.485,61.5438,60.3794,61.2055,8307995.39015,0
+AMGN.US,D,20051115,000000,61.2525,62.0903,60.9494,61.2055,9911007.5779151,0
+AMGN.US,D,20051116,000000,61.0932,61.3865,60.4371,60.9064,7892935.7069031,0
+AMGN.US,D,20051117,000000,61.2124,62.2869,60.7098,62.278,9454059.4955079,0
+AMGN.US,D,20051118,000000,62.9918,63.2303,61.9172,62.3816,13117650.757017,0
+AMGN.US,D,20051121,000000,62.1509,63.3408,61.9456,63.2811,7314182.5339257,0
+AMGN.US,D,20051122,000000,62.7846,63.3408,62.6956,62.8637,8751585.4979261,0
+AMGN.US,D,20051123,000000,62.6515,62.7523,61.9935,62.0826,6311092.738199,0
+AMGN.US,D,20051125,000000,62.2165,62.2322,61.5634,62.0591,2348717.541681,0
+AMGN.US,D,20051128,000000,61.6631,61.8048,60.7304,60.9631,8505597.2700004,0
+AMGN.US,D,20051129,000000,61.2877,61.6455,60.7177,60.7391,6605649.3754166,0
+AMGN.US,D,20051130,000000,60.748,61.2661,60.4606,60.6658,8503765.4068637,0
+AMGN.US,D,20051201,000000,61.3785,61.5262,60.567,61.1967,7758015.0490517,0
+AMGN.US,D,20051202,000000,60.7304,60.8087,59.6618,60.5553,7691055.3884707,0
+AMGN.US,D,20051205,000000,60.3794,60.5877,59.7068,60.485,6498473.6195435,0
+AMGN.US,D,20051206,000000,60.5094,60.7177,59.7223,59.8055,6357230.9370984,0
+AMGN.US,D,20051207,000000,59.7068,60.658,58.6791,59.2268,9294465.4515905,0
+AMGN.US,D,20051208,000000,59.1378,59.8993,58.6039,59.7557,8376792.0279466,0
+AMGN.US,D,20051209,000000,59.7732,59.7732,58.6303,58.7534,7122791.1917444,0
+AMGN.US,D,20051212,000000,59.1378,59.1886,57.7279,58.0662,8134723.2302494,0
+AMGN.US,D,20051213,000000,58.0711,58.3781,57.6429,58.0662,10966810.232643,0
+AMGN.US,D,20051214,000000,58.3703,58.3703,57.4942,57.5568,11600063.123862,0
+AMGN.US,D,20051215,000000,59.5639,60.357,58.9188,60.3002,15115981.259855,0
+AMGN.US,D,20051216,000000,59.7645,60.0509,58.9099,59.2111,17097047.65444,0
+AMGN.US,D,20051219,000000,59.3772,59.52,58.1239,58.1933,10847028.271768,0
+AMGN.US,D,20051220,000000,58.1239,59.3909,57.8766,58.8288,9393976.2256959,0
+AMGN.US,D,20051221,000000,59.2013,59.5493,58.5961,59.2844,6796135.5255956,0
+AMGN.US,D,20051222,000000,59.4731,60.9494,59.4203,60.788,8097697.2975052,0
+AMGN.US,D,20051223,000000,60.6747,60.9064,60.0587,60.6199,4952489.5507311,0
+AMGN.US,D,20051227,000000,60.7098,61.0775,60.0587,60.1702,5691918.9067652,0
+AMGN.US,D,20051228,000000,60.3071,60.5788,59.7283,59.742,5682046.6884546,0
+AMGN.US,D,20051229,000000,59.8563,59.9688,58.7534,59.2335,6334202.2388736,0
+AMGN.US,D,20051230,000000,58.8797,59.4799,58.7242,59.1152,5808572.0740418,0
+AMGN.US,D,20060103,000000,59.52,60.8985,58.5462,60.2386,12158815.133446,0
+AMGN.US,D,20060104,000000,60.1418,60.3413,59.607,59.956,9284771.2032327,0
+AMGN.US,D,20060105,000000,59.9688,60.2386,59.0233,59.082,9382495.1180978,0
+AMGN.US,D,20060106,000000,59.4438,59.7557,58.3859,58.5462,11547593.695026,0
+AMGN.US,D,20060109,000000,58.6577,59.2844,58.5531,59.2013,11001270.943307,0
+AMGN.US,D,20060110,000000,58.9021,59.1807,58.1698,58.4544,10542764.089586,0
+AMGN.US,D,20060111,000000,58.1541,58.8952,57.9967,58.3253,9592853.5568759,0
+AMGN.US,D,20060112,000000,57.989,58.0946,57.1266,57.8686,10488422.907797,0
+AMGN.US,D,20060113,000000,58.0946,58.8512,57.808,58.1698,8103846.466225,0
+AMGN.US,D,20060117,000000,57.9224,58.7681,57.7885,58.6303,6346392.1578362,0
+AMGN.US,D,20060118,000000,58.7681,59.3294,58.2284,59.0898,9335458.8869068,0
+AMGN.US,D,20060119,000000,58.9647,58.996,58.0193,58.7604,9264675.9407846,0
+AMGN.US,D,20060120,000000,58.8161,59.1378,56.586,56.7297,12929457.75991,0
+AMGN.US,D,20060123,000000,56.8645,56.9692,55.1106,56.143,21660618.648693,0
+AMGN.US,D,20060124,000000,56.5155,56.8558,56.0874,56.1665,12349062.967539,0
+AMGN.US,D,20060125,000000,56.7238,57.1725,56.1997,56.5713,11072435.39973,0
+AMGN.US,D,20060126,000000,55.8106,56.1665,53.5512,53.8973,45826497.82339,0
+AMGN.US,D,20060127,000000,53.5981,53.8504,52.9597,53.4543,28920797.530051,0
+AMGN.US,D,20060130,000000,53.7937,54.9776,53.7702,54.2092,21286787.648403,0
+AMGN.US,D,20060131,000000,54.4252,54.8642,53.7937,54.6384,13754334.172502,0
+AMGN.US,D,20060201,000000,59.827,59.9902,56.6642,57.1099,46014800.26179,0
+AMGN.US,D,20060202,000000,57.1569,57.3065,55.7295,55.9651,12795198.863896,0
+AMGN.US,D,20060203,000000,55.666,56.2937,55.2906,55.9377,9130406.8166114,0
+AMGN.US,D,20060206,000000,55.7862,55.924,55.0178,55.0959,8293005.0014676,0
+AMGN.US,D,20060207,000000,55.0598,55.2679,53.9902,54.6765,11744824.292733,0
+AMGN.US,D,20060208,000000,54.6452,54.8202,53.5512,54.0077,10335139.637499,0
+AMGN.US,D,20060209,000000,53.9775,54.2474,53.0633,53.2276,14988817.637195,0
+AMGN.US,D,20060210,000000,53.3263,53.906,52.4943,53.56,10057256.943807,0
+AMGN.US,D,20060213,000000,53.5219,53.7252,52.8326,53.3263,7885520.292196,0
+AMGN.US,D,20060214,000000,53.9501,54.3558,53.8571,53.9227,18062743.303727,0
+AMGN.US,D,20060215,000000,54.0841,55.0959,53.9227,54.699,126386913.71284,0
+AMGN.US,D,20060216,000000,54.9327,55.4988,54.5709,55.4499,16475842.510783,0
+AMGN.US,D,20060217,000000,55.4039,56.1821,55.4039,56.1362,12561114.166502,0
+AMGN.US,D,20060221,000000,56.4061,56.67,55.666,55.8654,13513049.874541,0
+AMGN.US,D,20060222,000000,56.0941,56.58,55.838,56.279,9664717.6193218,0
+AMGN.US,D,20060223,000000,56.2937,56.3084,55.7089,55.9867,9894726.3956658,0
+AMGN.US,D,20060224,000000,55.882,56.1225,55.6757,56.0336,9241701.4517983,0
+AMGN.US,D,20060227,000000,56.0336,56.9496,55.9924,56.58,10304604.49396,0
+AMGN.US,D,20060228,000000,56.4461,56.8186,56.1734,56.58,9410676.7624321,0
+AMGN.US,D,20060301,000000,56.8127,57.2322,56.1587,57.0064,8441490.2427459,0
+AMGN.US,D,20060302,000000,56.6338,57.3661,56.6104,57.3222,7905162.4472353,0
+AMGN.US,D,20060303,000000,57.3299,57.6292,56.4921,56.5155,9306743.3327137,0
+AMGN.US,D,20060306,000000,56.3464,56.5937,55.0959,55.1321,9455238.8021502,0
+AMGN.US,D,20060307,000000,55.0754,55.6581,54.9552,55.313,8938016.1833725,0
+AMGN.US,D,20060308,000000,54.9923,55.9867,54.9229,55.619,8999243.9840888,0
+AMGN.US,D,20060309,000000,55.7451,55.8106,55.1536,55.1536,9331420.8100429,0
+AMGN.US,D,20060310,000000,54.9063,55.3218,54.5865,55.0901,10069317.987976,0
+AMGN.US,D,20060313,000000,55.3433,55.4206,54.9405,55.1615,8005910.828485,0
+AMGN.US,D,20060314,000000,54.9552,56.2653,54.9552,56.2301,11282749.857429,0
+AMGN.US,D,20060315,000000,56.2301,56.58,55.755,56.1362,7003029.6871859,0
+AMGN.US,D,20060316,000000,55.843,56.0013,55.2083,55.3512,11900916.215277,0
+AMGN.US,D,20060317,000000,55.2377,55.3512,54.3558,54.9063,26282978.027931,0
+AMGN.US,D,20060320,000000,54.9473,55.0598,54.2474,54.6071,8114260.7769213,0
+AMGN.US,D,20060321,000000,54.7499,54.7889,53.6343,53.9501,11608353.046097,0
+AMGN.US,D,20060322,000000,53.7311,54.5259,53.4847,54.2972,8921559.0768018,0
+AMGN.US,D,20060323,000000,54.126,54.6305,53.822,54.5709,7292298.3666054,0
+AMGN.US,D,20060324,000000,54.5709,55.1478,54.3128,54.8555,6123140.1028102,0
+AMGN.US,D,20060327,000000,54.5924,54.9923,54.1691,54.7968,7508196.3758738,0
+AMGN.US,D,20060328,000000,55.0901,55.3365,54.1604,54.434,12370333.445367,0
+AMGN.US,D,20060329,000000,54.434,54.8349,53.8278,53.9833,8871245.7437184,0
+AMGN.US,D,20060330,000000,54.0704,54.9619,54.0645,54.4409,9921401.4322948,0
+AMGN.US,D,20060331,000000,54.6384,54.9846,54.4634,54.5347,11511664.220843,0
+AMGN.US,D,20060403,000000,55.0412,55.0959,53.7311,53.8797,14119259.515435,0
+AMGN.US,D,20060404,000000,53.8718,54.1868,53.6793,53.9833,12873182.433403,0
+AMGN.US,D,20060405,000000,53.9706,54.7753,53.8973,54.6139,17158774.589277,0
+AMGN.US,D,20060406,000000,54.5611,54.8134,53.5277,53.8571,12856874.657942,0
+AMGN.US,D,20060407,000000,54.1995,54.3353,52.9313,53.2442,11004085.732448,0
+AMGN.US,D,20060410,000000,53.56,53.6207,52.726,53.03,8179574.7268452,0
+AMGN.US,D,20060411,000000,53.1797,53.2589,52.0827,52.6537,11403762.265737,0
+AMGN.US,D,20060412,000000,52.4943,53.2149,52.1218,52.4493,11215525.28755,0
+AMGN.US,D,20060413,000000,52.1541,52.6293,52.1442,52.5266,10055779.997761,0
+AMGN.US,D,20060417,000000,52.5481,52.861,51.7981,52.1775,12554592.692824,0
+AMGN.US,D,20060418,000000,52.4268,53.3723,52.1687,53.1914,13938453.294191,0
+AMGN.US,D,20060419,000000,51.9859,52.2098,50.5595,51.1989,30181099.934531,0
+AMGN.US,D,20060420,000000,50.9749,51.7308,49.9778,51.3534,20021723.013458,0
+AMGN.US,D,20060421,000000,51.7444,51.7444,49.9152,50.0902,23455948.849775,0
+AMGN.US,D,20060424,000000,50.0119,50.4422,49.4674,50.0276,17891487.11381,0
+AMGN.US,D,20060425,000000,49.922,50.0559,49.5114,49.8848,12231407.440758,0
+AMGN.US,D,20060426,000000,49.922,50.1918,49.5475,49.8349,12078615.122054,0
+AMGN.US,D,20060427,000000,49.8614,50.9603,49.7655,50.5008,14876244.482232,0
+AMGN.US,D,20060428,000000,50.5008,50.8967,50.1703,50.7482,8978404.1117224,0
+AMGN.US,D,20060501,000000,50.8469,50.9749,49.922,50.1185,9615968.1716297,0
+AMGN.US,D,20060502,000000,50.0735,50.3502,48.8299,49.4674,14973580.7499,0
+AMGN.US,D,20060503,000000,49.2855,50.1038,49.2562,49.7655,9237789.1812804,0
+AMGN.US,D,20060504,000000,50.0374,50.5516,49.9308,50.184,10518089.680704,0
+AMGN.US,D,20060505,000000,50.5516,50.7706,50.0735,50.3033,10626046.867866,0
+AMGN.US,D,20060508,000000,50.2466,51.2429,50.2075,51.0093,11876279.650581,0
+AMGN.US,D,20060509,000000,51.2193,51.3778,50.3736,50.8967,8114691.3823821,0
+AMGN.US,D,20060510,000000,50.7345,51.3914,50.532,50.6289,8363044.3604876,0
+AMGN.US,D,20060511,000000,50.926,50.926,50.1419,50.4333,10277882.407803,0
+AMGN.US,D,20060512,000000,50.4118,51.2731,50.184,51.0551,13812898.560819,0
+AMGN.US,D,20060515,000000,51.0874,52.4053,50.9749,52.3458,17481280.691637,0
+AMGN.US,D,20060516,000000,52.0348,52.374,51.76,52.0161,8025908.9234301,0
+AMGN.US,D,20060517,000000,51.5978,52.1687,51.0717,51.2517,10286875.004507,0
+AMGN.US,D,20060518,000000,51.236,51.6105,50.1644,50.2985,12175202.688542,0
+AMGN.US,D,20060519,000000,50.2681,50.9603,50.1644,50.7432,14885367.99936,0
+AMGN.US,D,20060522,000000,50.8693,51.4169,50.5927,50.8146,13692206.293862,0
+AMGN.US,D,20060523,000000,51.062,51.3474,50.1126,50.1126,11441055.15341,0
+AMGN.US,D,20060524,000000,50.1498,51.1989,49.6835,51.0238,13638763.144364,0
+AMGN.US,D,20060525,000000,51.1734,51.1989,50.5995,51.0943,9387698.1821825,0
+AMGN.US,D,20060526,000000,51.0464,51.5791,50.9349,51.5791,8195884.5479374,0
+AMGN.US,D,20060530,000000,51.151,51.2273,50.0979,50.0979,10954229.598036,0
+AMGN.US,D,20060531,000000,50.2466,50.8469,50.0735,50.6679,14865218.527675,0
+AMGN.US,D,20060601,000000,50.6582,51.6486,50.5516,51.5644,11544710.377225,0
+AMGN.US,D,20060602,000000,51.7308,52.0572,50.9749,51.8568,11147003.787209,0
+AMGN.US,D,20060605,000000,51.4609,51.7532,50.4333,50.5839,11598091.134958,0
+AMGN.US,D,20060606,000000,50.6142,50.8693,50.1185,50.6787,11257386.070683,0
+AMGN.US,D,20060607,000000,50.7432,51.0796,50.2985,50.3806,9018923.9833135,0
+AMGN.US,D,20060608,000000,50.3199,51.6838,50.0735,51.2809,15912431.575131,0
+AMGN.US,D,20060609,000000,51.151,51.5644,50.6856,50.7013,7940825.9893051,0
+AMGN.US,D,20060612,000000,50.532,51.0551,50.1185,50.1419,10957264.292579,0
+AMGN.US,D,20060613,000000,50.1332,51.017,49.9386,50.1762,15555795.131619,0
+AMGN.US,D,20060614,000000,50.0501,50.6923,49.7959,50.4861,14525942.337102,0
+AMGN.US,D,20060615,000000,50.532,50.6679,49.9855,50.5516,13139499.125785,0
+AMGN.US,D,20060616,000000,50.2985,50.6856,50.0501,50.0902,22222135.329444,0
+AMGN.US,D,20060619,000000,50.3287,50.3433,49.0294,49.2855,11912750.194334,0
+AMGN.US,D,20060620,000000,49.22,49.3011,48.5513,48.695,11418990.970505,0
+AMGN.US,D,20060621,000000,48.7077,49.5201,48.5366,49.1448,9728638.4940967,0
+AMGN.US,D,20060622,000000,49.0225,49.1448,48.3724,48.7009,7596434.6968087,0
+AMGN.US,D,20060623,000000,48.4232,49.1575,48.3498,48.6735,6874671.4156462,0
+AMGN.US,D,20060626,000000,48.5962,48.7546,48.2609,48.6129,5064748.7012378,0
+AMGN.US,D,20060627,000000,48.2365,48.558,47.9216,47.9627,11428983.881083,0
+AMGN.US,D,20060628,000000,47.904,48.4633,47.7857,47.9305,6969408.7083119,0
+AMGN.US,D,20060629,000000,47.9735,48.8466,47.8845,48.7987,12561746.266681,0
+AMGN.US,D,20060630,000000,48.8064,49.6317,48.65,48.8974,15503586.520818,0
+AMGN.US,D,20060703,000000,49.3011,49.4987,49.1448,49.3168,2887456.1140833,0
+AMGN.US,D,20060705,000000,48.8201,49.4283,48.782,49.092,8323526.8484018,0
+AMGN.US,D,20060706,000000,49.2855,49.8135,49.1672,49.4283,7364248.3455803,0
+AMGN.US,D,20060707,000000,49.6678,50.358,49.4508,49.7655,11514202.849713,0
+AMGN.US,D,20060710,000000,49.9092,50.3736,49.6238,49.922,6800956.0565632,0
+AMGN.US,D,20060711,000000,49.9982,50.4479,49.6091,50.0042,7803948.6847868,0
+AMGN.US,D,20060712,000000,50.0735,50.2985,49.5778,49.6394,6853289.4508943,0
+AMGN.US,D,20060713,000000,49.6238,49.8692,49.1828,49.1828,10329233.898945,0
+AMGN.US,D,20060714,000000,48.9737,49.2103,48.1465,48.2365,11299645.751987,0
+AMGN.US,D,20060717,000000,48.0038,48.8543,48.0038,48.3919,7426420.2053001,0
+AMGN.US,D,20060718,000000,48.126,48.4388,47.6156,48.1093,10748847.158231,0
+AMGN.US,D,20060719,000000,48.2139,49.004,48.0575,48.3919,16230169.310131,0
+AMGN.US,D,20060720,000000,48.0488,48.7907,47.8962,47.9128,13379280.907304,0
+AMGN.US,D,20060721,000000,49.3247,50.4118,49.0371,49.5876,28210549.109409,0
+AMGN.US,D,20060724,000000,49.5622,50.4333,49.399,50.1263,12644177.039379,0
+AMGN.US,D,20060725,000000,49.8761,50.9749,49.8487,50.8469,12516403.81849,0
+AMGN.US,D,20060726,000000,51.0464,52.5695,50.6513,52.1775,19179765.576643,0
+AMGN.US,D,20060727,000000,52.4738,52.8169,51.369,51.9302,9866073.2332377,0
+AMGN.US,D,20060728,000000,52.2264,52.3231,51.5644,51.7747,9813544.4810846,0
+AMGN.US,D,20060731,000000,51.3534,52.4493,51.3474,52.2558,9857427.3710972,0
+AMGN.US,D,20060801,000000,51.8813,52.681,51.8343,52.5168,10886601.015908,0
+AMGN.US,D,20060802,000000,52.5266,53.4456,52.3056,53.0536,12073667.761925,0
+AMGN.US,D,20060803,000000,52.7339,53.5913,52.1511,53.165,15405765.438449,0
+AMGN.US,D,20060804,000000,52.8092,53.0379,50.9749,51.5644,19291147.151176,0
+AMGN.US,D,20060807,000000,51.3474,51.6907,50.8616,50.8753,8775354.7148059,0
+AMGN.US,D,20060808,000000,50.8068,50.926,50.0207,50.2388,11877423.158669,0
+AMGN.US,D,20060809,000000,50.5995,51.4169,50.3883,50.4333,8723093.940398,0
+AMGN.US,D,20060810,000000,50.0814,50.4861,49.9621,50.1586,9516067.7046961,0
+AMGN.US,D,20060811,000000,49.9621,50.2162,49.3168,49.7744,8628997.9532523,0
+AMGN.US,D,20060814,000000,49.9621,50.1762,49.1448,49.2405,9502110.3599938,0
+AMGN.US,D,20060815,000000,49.7362,50.0432,48.695,49.2405,12498550.568322,0
+AMGN.US,D,20060816,000000,49.5876,50.2252,49.1828,49.9308,14447856.486013,0
+AMGN.US,D,20060817,000000,49.9308,50.7277,49.8428,50.1644,9495399.6653878,0
+AMGN.US,D,20060818,000000,50.4177,50.8303,50.2252,50.4559,6920567.2071959,0
+AMGN.US,D,20060821,000000,50.1498,50.7706,50.0374,50.2309,4531225.4667101,0
+AMGN.US,D,20060822,000000,50.1332,50.8967,49.9152,50.0276,6366834.154848,0
+AMGN.US,D,20060823,000000,50.1498,50.5839,50.0814,50.4626,7130531.8618828,0
+AMGN.US,D,20060824,000000,50.5995,50.799,49.9698,50.3033,5052820.6231255,0
+AMGN.US,D,20060825,000000,50.0276,51.0464,50.0276,50.6142,6243410.9696479,0
+AMGN.US,D,20060828,000000,50.6582,51.5577,50.6063,51.1666,7138463.7985798,0
+AMGN.US,D,20060829,000000,51.1666,51.5577,50.9603,51.4081,7136031.5425559,0
+AMGN.US,D,20060830,000000,51.5704,51.6486,50.9046,51.151,6708837.1724008,0
+AMGN.US,D,20060831,000000,51.4443,51.543,50.8693,50.9965,6031225.7818122,0
+AMGN.US,D,20060901,000000,51.1304,51.6711,50.9681,51.2654,4827046.3042832,0
+AMGN.US,D,20060905,000000,51.5704,52.2508,51.0023,51.9155,7120931.7125806,0
+AMGN.US,D,20060906,000000,51.6183,51.85,51.2193,51.3397,6477031.3086581,0
+AMGN.US,D,20060907,000000,51.3837,51.5039,50.8967,51.2193,8033364.2279542,0
+AMGN.US,D,20060908,000000,51.3035,51.369,50.799,50.9183,6084069.5612385,0
+AMGN.US,D,20060911,000000,50.7482,51.3474,50.4118,51.191,9253925.123683,0
+AMGN.US,D,20060912,000000,51.3308,52.0084,50.9133,51.8422,7828956.5316265,0
+AMGN.US,D,20060913,000000,51.6105,52.1287,51.3191,51.8343,7412103.8522443,0
+AMGN.US,D,20060914,000000,51.7228,52.4191,51.5342,52.1511,7629513.5832969,0
+AMGN.US,D,20060915,000000,52.4738,52.4865,51.8275,52.2987,13150990.46154,0
+AMGN.US,D,20060918,000000,51.9771,52.4865,51.9771,52.2909,11047986.010329,0
+AMGN.US,D,20060919,000000,52.2909,52.4738,51.9468,52.0572,16597513.612481,0
+AMGN.US,D,20060920,000000,52.4581,53.387,52.4581,53.2051,13491578.924811,0
+AMGN.US,D,20060921,000000,53.4104,54.4008,53.2676,53.9775,17861731.355927,0
+AMGN.US,D,20060922,000000,54.2375,54.2551,52.8521,53.1406,11809404.883714,0
+AMGN.US,D,20060925,000000,53.3723,53.6715,52.3231,53.387,12469188.59453,0
+AMGN.US,D,20060926,000000,53.6479,53.777,52.6762,53.0379,9625676.7394089,0
+AMGN.US,D,20060927,000000,52.8678,54.2474,52.5695,54.0762,19595893.079608,0
+AMGN.US,D,20060928,000000,53.5277,54.1447,53.2764,53.6343,16221124.54982,0
+AMGN.US,D,20060929,000000,53.688,54.1349,53.2149,53.6207,8559417.8385362,0
+AMGN.US,D,20061002,000000,53.381,53.8718,52.5334,52.6976,11060231.161345,0
+AMGN.US,D,20061003,000000,52.8453,53.7389,52.7339,53.47,11517720.313324,0
+AMGN.US,D,20061004,000000,53.4231,54.699,53.4026,54.699,16975376.552742,0
+AMGN.US,D,20061005,000000,54.7137,56.1587,54.6071,56.0169,16859970.197952,0
+AMGN.US,D,20061006,000000,55.972,55.972,55.1048,55.4782,8996981.5154913,0
+AMGN.US,D,20061009,000000,55.2679,55.6122,55.0598,55.4127,6495469.6094753,0
+AMGN.US,D,20061010,000000,55.3795,55.5779,54.8428,55.2679,6225414.5252657,0
+AMGN.US,D,20061011,000000,54.9552,55.3952,54.3734,55.0754,9433856.8373984,0
+AMGN.US,D,20061012,000000,55.224,55.5623,54.9141,55.5388,7766349.9751824,0
+AMGN.US,D,20061013,000000,55.2749,55.5388,54.5611,54.8838,9608180.4519635,0
+AMGN.US,D,20061016,000000,54.3822,54.5661,53.822,54.2972,12770271.819507,0
+AMGN.US,D,20061017,000000,53.822,54.0157,53.3419,53.8142,12878943.954925,0
+AMGN.US,D,20061018,000000,53.9775,54.5798,53.47,54.2551,10421310.84766,0
+AMGN.US,D,20061019,000000,54.6531,54.8428,54.1868,54.7557,11834662.297613,0
+AMGN.US,D,20061020,000000,54.9552,55.4724,54.3353,55.4352,14916092.363828,0
+AMGN.US,D,20061023,000000,55.005,55.3706,54.3421,54.9991,14229038.337573,0
+AMGN.US,D,20061024,000000,56.4061,56.5401,55.8576,56.1734,25360500.438372,0
+AMGN.US,D,20061025,000000,56.143,56.5401,56.0874,56.5401,9568616.9131658,0
+AMGN.US,D,20061026,000000,56.3405,57.2106,56.0169,56.9565,9656025.7304694,0
+AMGN.US,D,20061027,000000,56.9692,57.7191,56.4735,56.6104,9080274.5219285,0
+AMGN.US,D,20061030,000000,56.4588,57.6673,56.4588,57.3456,8771600.9807403,0
+AMGN.US,D,20061031,000000,57.0835,57.3456,56.5155,56.9047,10040109.436557,0
+AMGN.US,D,20061101,000000,56.8645,57.0376,55.8977,56.4275,9262643.6057468,0
+AMGN.US,D,20061102,000000,56.1665,56.4667,56.056,56.4364,6443863.4371932,0
+AMGN.US,D,20061103,000000,56.2448,56.453,55.6259,56.1225,6491135.9388389,0
+AMGN.US,D,20061106,000000,56.2448,56.7141,56.2213,56.3004,5420281.5264795,0
+AMGN.US,D,20061107,000000,56.2213,56.8498,56.0336,56.3807,6547905.2853887,0
+AMGN.US,D,20061108,000000,55.8898,56.3552,55.2612,56.0413,8837040.7370104,0
+AMGN.US,D,20061109,000000,56.0874,56.4061,54.9473,55.1195,9202752.6253093,0
+AMGN.US,D,20061110,000000,54.9473,55.924,54.5992,55.0676,10656624.969669,0
+AMGN.US,D,20061113,000000,54.5347,55.005,54.3921,54.4928,18114309.586191,0
+AMGN.US,D,20061114,000000,54.3637,54.9776,53.8973,54.8271,14371113.592097,0
+AMGN.US,D,20061115,000000,54.9063,55.4782,54.6765,55.1762,10173664.635287,0
+AMGN.US,D,20061116,000000,55.005,55.5701,53.9628,54.305,14289664.722587,0
+AMGN.US,D,20061117,000000,53.822,54.5709,53.822,54.349,10349552.135242,0
+AMGN.US,D,20061120,000000,53.9833,55.0823,53.9706,54.6619,11088022.090037,0
+AMGN.US,D,20061121,000000,54.8711,54.9473,54.2551,54.7068,8601125.1992962,0
+AMGN.US,D,20061122,000000,54.8349,54.9405,54.4095,54.4781,6545112.9981955,0
+AMGN.US,D,20061124,000000,54.2092,54.7137,54.1349,54.3421,2483910.2685411,0
+AMGN.US,D,20061127,000000,54.0968,54.3353,53.605,53.8797,6679281.8864181,0
+AMGN.US,D,20061128,000000,53.5981,54.2052,53.5512,53.7937,9627194.5980883,0
+AMGN.US,D,20061129,000000,53.906,54.3558,53.7702,54.2894,7730003.1921439,0
+AMGN.US,D,20061130,000000,54.1035,54.2199,52.9792,53.251,14155383.324624,0
+AMGN.US,D,20061201,000000,53.0027,53.2207,51.633,52.0084,21627821.036557,0
+AMGN.US,D,20061204,000000,51.6711,52.0994,51.4981,51.8343,15003928.718145,0
+AMGN.US,D,20061205,000000,52.0161,52.0231,51.3474,51.7689,12688190.849817,0
+AMGN.US,D,20061206,000000,52.3458,52.4669,51.8568,52.3906,13879617.859682,0
+AMGN.US,D,20061207,000000,52.4405,52.4405,51.6105,51.8734,12545667.601963,0
+AMGN.US,D,20061208,000000,51.7228,52.8092,51.6486,52.3819,12740878.138422,0
+AMGN.US,D,20061211,000000,52.2508,52.8092,52.0827,52.3906,7931570.5289349,0
+AMGN.US,D,20061212,000000,52.2098,52.4191,51.7981,52.2264,8406287.9906118,0
+AMGN.US,D,20061213,000000,52.2822,52.7485,51.8343,52.3545,9684351.5918345,0
+AMGN.US,D,20061214,000000,52.4493,52.9733,52.4112,52.5099,11033097.903229,0
+AMGN.US,D,20061215,000000,53.6343,53.9628,52.5618,52.637,21205194.56186,0
+AMGN.US,D,20061218,000000,52.637,53.0995,52.3612,52.5099,6919944.3123605,0
+AMGN.US,D,20061219,000000,52.2352,52.8453,52.0759,52.6976,8032183.898496,0
+AMGN.US,D,20061220,000000,52.5842,52.7729,52.0006,52.0572,6966932.4712077,0
+AMGN.US,D,20061221,000000,51.9302,52.3056,51.633,51.8901,6670393.6169278,0
+AMGN.US,D,20061222,000000,51.7308,51.9243,51.4237,51.5039,5935764.3355447,0
+AMGN.US,D,20061226,000000,51.5039,51.8216,51.1597,51.4921,3971225.6218228,0
+AMGN.US,D,20061227,000000,51.633,51.8901,51.1666,51.3191,5834638.5352569,0
+AMGN.US,D,20061228,000000,51.191,51.4316,50.8811,51.3778,7097275.0054413,0
+AMGN.US,D,20061229,000000,51.102,51.6261,51.017,51.2066,7537645.2890111,0
+AMGN.US,D,20070103,000000,51.1666,52.0827,50.8616,51.2731,17215818.050467,0
+AMGN.US,D,20070104,000000,52.0006,53.8718,51.6994,53.47,21345786.733443,0
+AMGN.US,D,20070105,000000,53.4769,54.0322,53.2276,53.5981,13956794.427506,0
+AMGN.US,D,20070108,000000,53.6401,53.8885,53.0633,53.1718,8994135.0190597,0
+AMGN.US,D,20070109,000000,53.2276,53.7311,52.9733,53.4231,9558023.6097009,0
+AMGN.US,D,20070110,000000,53.1493,53.4026,52.9929,53.251,7711577.1651165,0
+AMGN.US,D,20070111,000000,53.2843,54.126,53.03,53.906,9168279.640856,0
+AMGN.US,D,20070112,000000,53.9833,55.1478,53.9706,54.9229,13493412.833581,0
+AMGN.US,D,20070116,000000,54.9063,55.1536,54.5534,55.0959,7272973.2844709,0
+AMGN.US,D,20070117,000000,55.1683,55.53,54.8711,55.4206,8718084.1885034,0
+AMGN.US,D,20070118,000000,55.5388,55.7295,54.9923,55.2377,10063540.1014,0
+AMGN.US,D,20070119,000000,55.3952,55.8898,55.2826,55.6581,9059994.1298165,0
+AMGN.US,D,20070122,000000,56.7072,57.683,56.6016,56.8558,22425854.670725,0
+AMGN.US,D,20070123,000000,56.4364,56.8558,55.7295,55.924,14968889.093726,0
+AMGN.US,D,20070124,000000,55.7373,56.3258,55.4724,56.3258,9601422.7078299,0
+AMGN.US,D,20070125,000000,56.0814,56.2301,55.7089,56.1088,14623642.727204,0
+AMGN.US,D,20070126,000000,53.7311,53.8885,53.165,53.5981,40389019.6945,0
+AMGN.US,D,20070129,000000,53.3479,53.4456,52.3692,52.4493,18406587.389758,0
+AMGN.US,D,20070130,000000,52.8864,53.3175,52.6458,52.7192,15586991.014179,0
+AMGN.US,D,20070131,000000,52.7339,52.901,52.3965,52.7485,11389663.772451,0
+AMGN.US,D,20070201,000000,52.5334,52.6615,51.7375,52.0914,18382517.465027,0
+AMGN.US,D,20070202,000000,52.2352,52.4816,52.0231,52.0572,13494387.577058,0
+AMGN.US,D,20070205,000000,52.0914,52.6214,51.76,52.3545,12247304.044257,0
+AMGN.US,D,20070206,000000,52.7563,52.8375,51.896,52.2176,12820587.198221,0
+AMGN.US,D,20070207,000000,51.9468,52.6615,51.9468,52.4738,10513742.713464,0
+AMGN.US,D,20070208,000000,52.1541,52.7651,52.1365,52.3056,11845784.396858,0
+AMGN.US,D,20070209,000000,52.4328,52.5403,51.7228,51.76,13838626.469997,0
+AMGN.US,D,20070212,000000,51.9634,52.1218,51.2878,51.3397,9077681.6838206,0
+AMGN.US,D,20070213,000000,51.3778,51.7063,51.3474,51.5704,8266848.5324603,0
+AMGN.US,D,20070214,000000,51.5039,51.8031,51.4834,51.5704,14078228.235933,0
+AMGN.US,D,20070215,000000,51.5186,51.6643,50.9046,51.1822,15436743.461239,0
+AMGN.US,D,20070216,000000,50.9809,51.3397,49.4283,50.0207,40360707.129741,0
+AMGN.US,D,20070220,000000,49.9621,50.358,49.6609,49.7362,23355349.799634,0
+AMGN.US,D,20070221,000000,49.399,50.6856,49.265,50.532,22215896.152932,0
+AMGN.US,D,20070222,000000,50.0648,50.532,49.9386,50.0276,19207274.208168,0
+AMGN.US,D,20070223,000000,49.8262,50.5995,49.441,49.6473,25912455.836822,0
+AMGN.US,D,20070226,000000,49.4752,49.8487,49.441,49.6238,14467206.115727,0
+AMGN.US,D,20070227,000000,49.0371,49.1144,47.8689,48.1642,30285772.860089,0
+AMGN.US,D,20070228,000000,48.3069,48.8886,48.0889,48.1719,21953088.741635,0
+AMGN.US,D,20070301,000000,46.7454,47.1434,46.0327,46.2489,51155419.395046,0
+AMGN.US,D,20070302,000000,46.504,46.813,46.0249,46.285,28196896.563823,0
+AMGN.US,D,20070305,000000,46.1773,47.337,45.799,46.588,23256649.095661,0
+AMGN.US,D,20070306,000000,46.588,46.9694,46.2489,46.6995,16666311.273093,0
+AMGN.US,D,20070307,000000,46.6555,46.8882,46.2626,46.4913,17675968.569212,0
+AMGN.US,D,20070308,000000,46.6467,46.7826,46.198,46.6027,14764502.87653,0
+AMGN.US,D,20070309,000000,46.6643,46.7142,45.0149,45.6231,32889932.516335,0
+AMGN.US,D,20070312,000000,44.8194,45.5175,44.2484,45.4872,37555896.57968,0
+AMGN.US,D,20070313,000000,45.0051,46.191,44.9837,45.2662,29047274.843296,0
+AMGN.US,D,20070314,000000,45.2339,45.4959,44.7051,45.4959,19025452.330813,0
+AMGN.US,D,20070315,000000,45.3219,45.6768,44.8194,44.9837,15060186.656784,0
+AMGN.US,D,20070316,000000,45.0491,45.3219,44.3834,44.4508,19205944.547599,0
+AMGN.US,D,20070319,000000,44.7871,44.7871,44.226,44.3316,16482210.562089,0
+AMGN.US,D,20070320,000000,44.2484,44.7754,44.2484,44.5466,15666609.043369,0
+AMGN.US,D,20070321,000000,44.6101,45.4549,44.3981,45.4256,17297482.734116,0
+AMGN.US,D,20070322,000000,45.3942,45.6524,45.2095,45.3298,13252827.118824,0
+AMGN.US,D,20070323,000000,43.6286,43.8378,42.8092,43.4936,47114400.912817,0
+AMGN.US,D,20070326,000000,43.7322,43.7322,42.7574,42.8317,21458033.610161,0
+AMGN.US,D,20070327,000000,42.8396,43.0352,42.1357,42.1357,26693616.07838,0
+AMGN.US,D,20070328,000000,41.992,42.1484,41.6165,41.767,25431367.255392,0
+AMGN.US,D,20070329,000000,41.9783,42.2774,41.328,41.8521,22381128.980476,0
+AMGN.US,D,20070330,000000,42.0594,42.0594,41.4561,41.8873,14340105.907648,0
+AMGN.US,D,20070402,000000,42.0956,42.3898,41.5676,41.6389,14811497.172272,0
+AMGN.US,D,20070403,000000,41.8208,42.165,41.6703,41.7749,14101509.569665,0
+AMGN.US,D,20070404,000000,41.8463,42.7262,41.7905,42.4866,17105283.367435,0
+AMGN.US,D,20070405,000000,42.6831,44.0842,42.6147,43.7263,25883943.822978,0
+AMGN.US,D,20070409,000000,43.7762,43.8534,42.8396,42.8718,14629008.419002,0
+AMGN.US,D,20070410,000000,43.0292,43.2306,42.4739,42.8171,15945910.382607,0
+AMGN.US,D,20070411,000000,42.6538,42.8552,42.204,42.2334,23144620.078714,0
+AMGN.US,D,20070412,000000,42.4201,43.3177,42.3448,43.2082,23264977.884896,0
+AMGN.US,D,20070413,000000,43.6139,44.6904,43.5015,44.2484,28430090.388634,0
+AMGN.US,D,20070416,000000,44.8418,45.1468,44.5936,44.7128,25073206.816304,0
+AMGN.US,D,20070417,000000,45.0335,45.0912,44.7217,45.0491,16416134.614378,0
+AMGN.US,D,20070418,000000,44.8565,45.3132,44.8331,44.9837,15162085.705833,0
+AMGN.US,D,20070419,000000,47.5031,48.2746,46.5813,46.7142,65020786.361886,0
+AMGN.US,D,20070420,000000,47.12,47.12,46.1442,46.4541,19516255.616918,0
+AMGN.US,D,20070423,000000,46.6389,47.2265,46.3622,46.6164,25317400.002463,0
+AMGN.US,D,20070424,000000,46.4913,46.722,45.4324,45.89,25040249.644898,0
+AMGN.US,D,20070425,000000,46.1442,46.7454,45.4638,46.2429,21471330.215842,0
+AMGN.US,D,20070426,000000,46.5107,47.0232,46.4688,46.8882,18589326.732904,0
+AMGN.US,D,20070427,000000,46.9244,47.4748,46.7142,47.4259,19274934.497586,0
+AMGN.US,D,20070430,000000,47.6752,48.2208,47.4954,48.0819,26433166.257551,0
+AMGN.US,D,20070501,000000,48.2746,48.8807,48.1016,48.7987,23122329.853512,0
+AMGN.US,D,20070502,000000,49.1887,49.5201,48.7165,48.7771,25376867.537151,0
+AMGN.US,D,20070503,000000,49.2103,49.2103,47.7857,47.904,17565039.079273,0
+AMGN.US,D,20070504,000000,47.7946,47.8288,47.2821,47.7769,15249136.537599,0
+AMGN.US,D,20070507,000000,47.9559,48.2296,47.7485,47.7946,8684879.495669,0
+AMGN.US,D,20070508,000000,47.6009,47.6665,46.9615,46.9694,18753408.892647,0
+AMGN.US,D,20070509,000000,46.632,47.3898,46.632,47.2988,12782713.351161,0
+AMGN.US,D,20070510,000000,46.5509,47.0173,42.8631,42.9745,61289514.354641,0
+AMGN.US,D,20070511,000000,41.2782,42.2177,40.1402,42.204,68601143.940276,0
+AMGN.US,D,20070514,000000,42.0887,42.8015,41.6703,42.0311,25094039.528959,0
+AMGN.US,D,20070515,000000,39.318,40.4921,39.2505,40.4862,90692432.487286,0
+AMGN.US,D,20070516,000000,40.6358,41.505,40.5615,40.7258,23765683.05097,0
+AMGN.US,D,20070517,000000,40.5987,40.8158,40.0033,40.236,18920448.01293,0
+AMGN.US,D,20070518,000000,40.1177,40.8529,40.1001,40.5058,19722296.750113,0
+AMGN.US,D,20070521,000000,41.2254,41.3408,40.5058,40.6144,18093075.929733,0
+AMGN.US,D,20070522,000000,40.6495,40.8363,40.2428,40.4491,15221454.027386,0
+AMGN.US,D,20070523,000000,40.9428,41.3125,40.6965,41.0328,22778620.779169,0
+AMGN.US,D,20070524,000000,41.243,41.3701,40.7033,40.9066,19248824.05529,0
+AMGN.US,D,20070525,000000,40.5312,40.8989,40.4921,40.8919,15303999.355456,0
+AMGN.US,D,20070529,000000,40.8919,41.0406,40.6291,40.9351,10163657.405287,0
+AMGN.US,D,20070530,000000,40.8529,41.4894,40.8529,41.4249,16781459.878298,0
+AMGN.US,D,20070531,000000,41.3125,42.6685,41.2704,42.3155,25277023.325086,0
+AMGN.US,D,20070601,000000,42.4651,42.9745,42.3537,42.6831,16121005.200301,0
+AMGN.US,D,20070604,000000,42.3977,42.7574,42.165,42.6607,15424694.69086,0
+AMGN.US,D,20070605,000000,42.6538,43.3275,42.427,43.1818,18257210.253083,0
+AMGN.US,D,20070606,000000,43.0292,43.1251,42.5472,42.9432,13804154.50836,0
+AMGN.US,D,20070607,000000,42.7262,42.9432,42.4114,42.4574,23527030.458117,0
+AMGN.US,D,20070608,000000,42.1424,43.1182,42.1424,43.0058,14419819.058709,0
+AMGN.US,D,20070611,000000,42.7262,43.3851,42.6215,43.0352,11036695.146474,0
+AMGN.US,D,20070612,000000,42.9364,43.2746,42.8015,43.0713,16249294.943181,0
+AMGN.US,D,20070613,000000,42.9501,43.6286,42.9364,43.5826,14962421.829286,0
+AMGN.US,D,20070614,000000,43.7606,43.873,43.5826,43.6482,17177232.323595,0
+AMGN.US,D,20070615,000000,44.0393,44.4587,43.9053,44.2484,19213236.201592,0
+AMGN.US,D,20070618,000000,44.0774,44.0842,43.3666,43.9356,15146721.989376,0
+AMGN.US,D,20070619,000000,43.6051,43.9933,43.3441,43.5729,15411792.892087,0
+AMGN.US,D,20070620,000000,43.5522,44.0001,43.1622,43.2532,16042327.138852,0
+AMGN.US,D,20070621,000000,43.1691,43.6286,42.7125,42.9295,18817323.630526,0
+AMGN.US,D,20070622,000000,42.4955,42.8396,41.9479,41.9479,23977039.75799,0
+AMGN.US,D,20070625,000000,41.5256,42.1121,41.5256,41.8726,16600329.424439,0
+AMGN.US,D,20070626,000000,41.7954,41.9087,41.1902,41.3066,25127205.354793,0
+AMGN.US,D,20070627,000000,41.1521,41.6468,40.9428,41.6037,16009463.043685,0
+AMGN.US,D,20070628,000000,41.377,42.0094,41.287,41.462,11017656.45277,0
+AMGN.US,D,20070629,000000,41.4796,41.8208,41.0945,41.4493,12800958.339787,0
+AMGN.US,D,20070702,000000,41.4796,41.8521,41.0612,41.4062,14447429.971814,0
+AMGN.US,D,20070703,000000,41.3623,41.5833,41.2156,41.3701,5954444.0208958,0
+AMGN.US,D,20070705,000000,41.0788,41.2586,40.9663,41.1237,14838327.676907,0
+AMGN.US,D,20070706,000000,41.0113,41.1521,40.8451,41.0945,7792439.9611615,0
+AMGN.US,D,20070709,000000,40.9126,41.2704,40.7932,40.8919,9253528.2711441,0
+AMGN.US,D,20070710,000000,40.9204,41.1443,40.6965,40.6965,18864964.345868,0
+AMGN.US,D,20070711,000000,40.8773,41.3916,40.7336,41.328,16304410.396547,0
+AMGN.US,D,20070712,000000,41.287,41.9479,41.2206,41.9391,12275579.787648,0
+AMGN.US,D,20070713,000000,42.7037,43.2306,42.5404,42.6744,17668836.474486,0
+AMGN.US,D,20070716,000000,42.5404,42.9158,41.8726,42.0007,12214320.279641,0
+AMGN.US,D,20070717,000000,41.5187,41.7827,41.3125,41.6703,16061287.075737,0
+AMGN.US,D,20070718,000000,41.6389,42.0311,41.5187,41.8296,12044913.34073,0
+AMGN.US,D,20070719,000000,41.7603,42.0956,41.025,41.6536,10003331.025242,0
+AMGN.US,D,20070720,000000,41.7319,42.5267,41.3975,42.1121,18580707.463975,0
+AMGN.US,D,20070723,000000,42.6831,42.9158,42.4651,42.5765,13775945.247999,0
+AMGN.US,D,20070724,000000,42.5765,43.1388,42.165,42.3057,13949851.553708,0
+AMGN.US,D,20070725,000000,42.6382,43.2746,42.1278,42.8464,15479994.251074,0
+AMGN.US,D,20070726,000000,42.3615,42.9364,41.7954,42.0956,22228319.273902,0
+AMGN.US,D,20070727,000000,42.5765,42.6001,41.3975,41.6947,17443524.468396,0
+AMGN.US,D,20070730,000000,41.5343,42.427,41.5256,42.121,10486619.683504,0
+AMGN.US,D,20070731,000000,41.8296,41.9157,40.236,40.2849,37396976.571389,0
+AMGN.US,D,20070801,000000,39.3844,39.4841,37.7047,39.0481,36972220.594153,0
+AMGN.US,D,20070802,000000,39.0481,39.3786,38.4371,38.5583,14739780.395305,0
+AMGN.US,D,20070803,000000,38.4371,38.6942,38.1017,38.1564,14290779.591832,0
+AMGN.US,D,20070806,000000,38.1848,38.9709,38.1564,38.8075,13680599.379918,0
+AMGN.US,D,20070807,000000,38.3022,38.9709,38.1985,38.5259,15550719.919511,0
+AMGN.US,D,20070808,000000,38.5387,38.9786,38.0421,38.9786,14316986.178815,0
+AMGN.US,D,20070809,000000,38.6825,39.3541,38.2132,38.22,15004077.026438,0
+AMGN.US,D,20070810,000000,37.8475,38.1701,37.2628,37.5405,19179582.492612,0
+AMGN.US,D,20070813,000000,38.2287,38.964,38.1486,38.4243,13782426.83186,0
+AMGN.US,D,20070814,000000,38.4243,38.9405,38.3422,38.4693,11038520.872716,0
+AMGN.US,D,20070815,000000,38.1701,38.7166,37.8475,37.9198,28283333.706095,0
+AMGN.US,D,20070816,000000,37.0536,37.4887,36.3887,37.037,23069210.93663,0
+AMGN.US,D,20070817,000000,37.172,37.5551,36.204,37.5405,23548307.072839,0
+AMGN.US,D,20070820,000000,37.3381,37.8602,36.7329,37.3234,12607386.354274,0
+AMGN.US,D,20070821,000000,36.9861,37.4643,36.7984,36.9089,10110196.867921,0
+AMGN.US,D,20070822,000000,37.172,37.172,36.5804,36.9548,14302081.706662,0
+AMGN.US,D,20070823,000000,36.859,38.2287,36.8503,37.6685,14842302.33919,0
+AMGN.US,D,20070824,000000,37.6685,37.8328,37.4799,37.6832,11112466.365358,0
+AMGN.US,D,20070827,000000,37.1201,38.0645,37.1064,37.4192,7151839.1610797,0
+AMGN.US,D,20070828,000000,37.1064,37.4192,36.7397,36.7397,12679843.649897,0
+AMGN.US,D,20070829,000000,37.391,37.6745,36.7759,37.6236,18714594.05503,0
+AMGN.US,D,20070830,000000,37.1807,37.8407,37.1064,37.5405,11574697.291484,0
+AMGN.US,D,20070831,000000,37.5473,37.8553,37.4799,37.563,11910957.198199,0
+AMGN.US,D,20070904,000000,37.7498,38.5739,37.563,38.4849,11853070.936771,0
+AMGN.US,D,20070905,000000,39.8634,40.0208,39.0609,39.2182,27235827.110496,0
+AMGN.US,D,20070906,000000,39.4666,39.5711,38.8292,38.9875,14540432.568848,0
+AMGN.US,D,20070907,000000,38.2287,39.1312,37.9825,38.1564,18406438.058648,0
+AMGN.US,D,20070910,000000,38.1174,38.8008,38.1174,38.2611,9026155.2911727,0
+AMGN.US,D,20070911,000000,38.2885,40.7649,38.2287,40.3866,29709472.399451,0
+AMGN.US,D,20070912,000000,41.3623,42.5922,40.9663,41.7104,37313988.364067,0
+AMGN.US,D,20070913,000000,41.7905,42.9295,41.7905,42.8171,24756922.502587,0
+AMGN.US,D,20070914,000000,42.6382,42.6382,41.8951,42.2177,11861996.027631,0
+AMGN.US,D,20070917,000000,41.7905,41.9703,40.8618,41.5754,13505809.361339,0
+AMGN.US,D,20070918,000000,41.5343,42.0311,40.7649,41.986,15291511.797091,0
+AMGN.US,D,20070919,000000,41.9783,42.4201,41.6037,41.8296,13227524.701028,0
+AMGN.US,D,20070920,000000,41.4406,41.7603,41.3202,41.462,8957601.0607256,0
+AMGN.US,D,20070921,000000,41.6703,41.9636,41.462,41.5432,12517793.825192,0
+AMGN.US,D,20070924,000000,41.2254,41.7905,41.0543,41.4493,10766331.171886,0
+AMGN.US,D,20070925,000000,41.1902,41.6233,40.8919,41.1403,10807268.352332,0
+AMGN.US,D,20070926,000000,41.3202,42.5551,41.287,42.0388,13802257.185009,0
+AMGN.US,D,20070927,000000,42.165,42.6538,42.0094,42.3977,9459103.0003245,0
+AMGN.US,D,20070928,000000,42.6968,43.2824,41.6614,42.4045,14855890.44738,0
+AMGN.US,D,20071001,000000,42.2628,42.517,42.0691,42.2843,7777643.9074852,0
+AMGN.US,D,20071002,000000,42.204,42.292,41.6389,42.0094,6861247.9808027,0
+AMGN.US,D,20071003,000000,41.9157,42.2628,41.3623,41.6165,11737368.98821,0
+AMGN.US,D,20071004,000000,41.5676,41.7523,41.2704,41.5187,10288372.406871,0
+AMGN.US,D,20071005,000000,41.8658,42.8855,41.8296,42.6088,13060259.538448,0
+AMGN.US,D,20071008,000000,42.292,42.7262,42.165,42.4114,6648823.4540648,0
+AMGN.US,D,20071009,000000,42.3761,42.8552,42.204,42.7888,11420214.258228,0
+AMGN.US,D,20071010,000000,42.7262,43.4008,42.7262,43.1916,12413456.383223,0
+AMGN.US,D,20071011,000000,43.4174,43.7097,43.2003,43.3499,11899886.239745,0
+AMGN.US,D,20071012,000000,43.5015,44.137,42.9432,43.6051,10800774.49468,0
+AMGN.US,D,20071015,000000,44.1898,44.2866,43.0625,43.2306,13844167.063302,0
+AMGN.US,D,20071016,000000,43.0869,43.3362,42.4739,42.561,11940237.346725,0
+AMGN.US,D,20071017,000000,42.7945,42.9579,41.4316,42.2843,11024836.619837,0
+AMGN.US,D,20071018,000000,42.0094,42.6968,41.992,42.512,8843096.8294905,0
+AMGN.US,D,20071019,000000,42.4417,42.5922,41.812,41.9391,14547980.949611,0
+AMGN.US,D,20071022,000000,41.7827,42.204,41.6037,42.0691,8870702.6285171,0
+AMGN.US,D,20071023,000000,42.1053,43.4702,41.6536,43.2532,24346150.463265,0
+AMGN.US,D,20071024,000000,43.3275,43.9053,42.7193,43.5729,18826192.466516,0
+AMGN.US,D,20071025,000000,43.5895,44.0979,42.512,42.9579,14333729.673815,0
+AMGN.US,D,20071026,000000,42.9158,43.5425,42.4045,42.8631,9947285.8322935,0
+AMGN.US,D,20071029,000000,42.5765,42.9823,41.8726,42.5678,12251419.855125,0
+AMGN.US,D,20071030,000000,42.2267,42.8171,42.165,42.7741,11528394.419237,0
+AMGN.US,D,20071031,000000,42.5765,43.6139,42.561,43.5582,13545352.443821,0
+AMGN.US,D,20071101,000000,43.3929,43.8378,42.6968,42.9081,13657333.388422,0
+AMGN.US,D,20071102,000000,43.1045,43.1045,42.1424,42.4417,18300286.141412,0
+AMGN.US,D,20071105,000000,42.076,43.1544,41.7436,43.0713,13141687.951642,0
+AMGN.US,D,20071106,000000,42.7125,43.4008,42.7125,43.3929,9446772.9555944,0
+AMGN.US,D,20071107,000000,42.9911,43.3666,42.0887,42.1278,13099246.209122,0
+AMGN.US,D,20071108,000000,42.6538,42.7799,41.9636,42.0007,15706232.9283,0
+AMGN.US,D,20071109,000000,41.6536,41.9391,40.4862,40.6886,15714720.253988,0
+AMGN.US,D,20071112,000000,40.4794,41.4698,40.3151,40.8529,11442600.628117,0
+AMGN.US,D,20071113,000000,40.6075,40.8529,39.797,40.8089,14706210.557222,0
+AMGN.US,D,20071114,000000,40.1891,40.6652,39.927,40.2028,12427596.811959,0
+AMGN.US,D,20071115,000000,40.7111,41.3701,40.5156,41.0709,16308947.607532,0
+AMGN.US,D,20071116,000000,41.377,41.9568,40.8529,41.5969,22181858.888019,0
+AMGN.US,D,20071119,000000,41.3916,41.812,40.8685,40.9732,10562469.659207,0
+AMGN.US,D,20071120,000000,40.9066,41.5256,39.9358,40.5762,11208714.356993,0
+AMGN.US,D,20071121,000000,39.9495,40.4355,39.4226,39.6103,11791731.64913,0
+AMGN.US,D,20071123,000000,39.6767,40.3278,39.6679,40.3024,4130456.5661235,0
+AMGN.US,D,20071126,000000,39.9495,40.4355,39.4744,39.491,8161631.4688858,0
+AMGN.US,D,20071127,000000,39.5271,40.4921,39.406,40.4921,10690400.393733,0
+AMGN.US,D,20071128,000000,40.2174,41.0465,39.8263,41.0113,12695137.814879,0
+AMGN.US,D,20071129,000000,40.9966,41.6614,40.7581,41.5754,9438251.876984,0
+AMGN.US,D,20071130,000000,41.7905,42.076,41.3916,41.4161,13100924.649885,0
+AMGN.US,D,20071203,000000,40.2517,41.377,40.2272,41.2968,12750570.341149,0
+AMGN.US,D,20071204,000000,41.0788,41.6233,40.9282,41.1608,9921864.767862,0
+AMGN.US,D,20071205,000000,41.1608,41.4249,40.6965,41.1443,13272996.024011,0
+AMGN.US,D,20071206,000000,40.8773,41.3701,40.4422,41.3408,8138860.520248,0
+AMGN.US,D,20071207,000000,40.6144,40.6144,38.9953,39.0549,25619446.719942,0
+AMGN.US,D,20071210,000000,38.1564,38.22,37.1974,38.22,25432614.067878,0
+AMGN.US,D,20071211,000000,38.0772,38.1701,37.1807,37.3078,15441005.534769,0
+AMGN.US,D,20071212,000000,37.5551,38.0478,37.1201,37.472,12292088.03501,0
+AMGN.US,D,20071213,000000,37.3694,37.4271,36.8062,37.0457,11603833.222981,0
+AMGN.US,D,20071214,000000,36.859,37.0086,36.1679,36.2832,15332250.551267,0
+AMGN.US,D,20071217,000000,36.0035,36.0789,35.0141,35.0669,19972961.291975,0
+AMGN.US,D,20071218,000000,35.1021,35.7484,35.0806,35.4511,14509325.671263,0
+AMGN.US,D,20071219,000000,35.195,35.459,35.111,35.3739,17134606.474226,0
+AMGN.US,D,20071220,000000,35.417,35.7767,35.2517,35.6497,16355072.509826,0
+AMGN.US,D,20071221,000000,35.8921,36.0916,35.6584,35.9948,20985106.076171,0
+AMGN.US,D,20071224,000000,35.2976,36.1619,35.2585,36.1004,8933701.9462366,0
+AMGN.US,D,20071226,000000,35.6418,35.8764,35.2976,35.6056,9065750.5372609,0
+AMGN.US,D,20071227,000000,35.3886,35.7934,35.3143,35.5011,8458547.7422038,0
+AMGN.US,D,20071228,000000,35.4101,35.5011,35.1578,35.2751,7148504.781501,0
+AMGN.US,D,20071231,000000,34.9037,35.1403,34.6406,34.8097,9513180.2956316,0
+AMGN.US,D,20080102,000000,34.8342,35.2585,34.6749,34.929,10584733.291197,0
+AMGN.US,D,20080103,000000,34.9613,35.3055,33.9221,34.2476,15976755.439339,0
+AMGN.US,D,20080104,000000,34.3033,34.6993,33.4293,33.5818,13754380.199214,0
+AMGN.US,D,20080107,000000,33.4792,34.3033,33.3941,34.0227,11378249.147882,0
+AMGN.US,D,20080108,000000,34.1059,35.9419,33.9945,34.7296,27981263.463851,0
+AMGN.US,D,20080109,000000,34.89,35.9791,34.667,35.7191,16078410.035408,0
+AMGN.US,D,20080110,000000,35.6838,35.8158,35.2976,35.6497,11765995.557426,0
+AMGN.US,D,20080111,000000,35.6497,35.9791,35.4257,35.6975,12111196.920054,0
+AMGN.US,D,20080114,000000,35.6672,36.2451,35.5157,35.9292,9688024.52345,0
+AMGN.US,D,20080115,000000,35.7191,36.3174,35.4785,35.5157,11741532.871419,0
+AMGN.US,D,20080116,000000,35.6125,36.1679,35.4912,35.5978,15813291.060354,0
+AMGN.US,D,20080117,000000,35.6056,36.2196,35.2751,35.547,13495311.179744,0
+AMGN.US,D,20080118,000000,35.1784,35.9948,35.1784,35.5694,19641398.155514,0
+AMGN.US,D,20080122,000000,34.1059,34.9828,33.9563,34.0716,21749139.266796,0
+AMGN.US,D,20080123,000000,33.4293,34.0326,32.9296,33.5447,25130845.556302,0
+AMGN.US,D,20080124,000000,33.095,34.579,32.9804,34.5723,22627602.023099,0
+AMGN.US,D,20080125,000000,35.6203,36.6615,35.5978,36.0847,32675191.311761,0
+AMGN.US,D,20080128,000000,36.1619,36.2362,35.6125,35.8764,20107728.527454,0
+AMGN.US,D,20080129,000000,35.9722,36.1405,35.6125,35.9791,12745607.638782,0
+AMGN.US,D,20080130,000000,35.9155,35.9948,35.4101,35.4414,12069920.164754,0
+AMGN.US,D,20080131,000000,35.2517,35.2976,34.6993,34.9242,19468561.715154,0
+AMGN.US,D,20080201,000000,35.2976,35.5774,34.6025,35.5011,13457574.390004,0
+AMGN.US,D,20080204,000000,35.6418,35.7767,35.3407,35.3661,9244430.3244104,0
+AMGN.US,D,20080205,000000,34.7823,35.2517,34.6406,34.716,12287625.48958,0
+AMGN.US,D,20080206,000000,35.195,35.3574,34.716,34.8821,10483902.061867,0
+AMGN.US,D,20080207,000000,34.7823,35.2684,34.5536,35.0297,12210229.016353,0
+AMGN.US,D,20080208,000000,34.716,35.3661,34.6543,34.9037,16414615.732884,0
+AMGN.US,D,20080211,000000,34.9906,34.9906,34.4833,34.7687,12004661.446885,0
+AMGN.US,D,20080212,000000,34.8167,35.3886,34.7823,34.89,10244636.802335,0
+AMGN.US,D,20080213,000000,34.8557,35.417,34.716,35.2751,11907365.069033,0
+AMGN.US,D,20080214,000000,35.5557,35.6056,35.0141,35.0601,9181191.6677888,0
+AMGN.US,D,20080215,000000,34.9534,35.021,34.667,34.9613,11726826.825536,0
+AMGN.US,D,20080219,000000,35.3886,35.7112,35.111,35.1256,11664317.436595,0
+AMGN.US,D,20080220,000000,35.1021,35.6838,34.9164,35.4912,13416925.64362,0
+AMGN.US,D,20080221,000000,35.459,35.6672,34.8733,35.0386,15480029.026813,0
+AMGN.US,D,20080222,000000,35.284,35.5911,34.489,34.803,10258345.602794,0
+AMGN.US,D,20080225,000000,34.89,35.2448,34.5282,35.0454,9494397.3058826,0
+AMGN.US,D,20080226,000000,34.8821,36.1315,34.8821,35.8452,11322812.530346,0
+AMGN.US,D,20080227,000000,35.1578,35.3456,34.8733,34.929,15093441.467593,0
+AMGN.US,D,20080228,000000,34.6749,34.8557,34.1059,34.1273,13666611.350742,0
+AMGN.US,D,20080229,000000,33.7157,34.2564,32.7723,34.1215,22410993.156836,0
+AMGN.US,D,20080303,000000,34.1753,34.9995,33.7401,34.1136,14519545.646952,0
+AMGN.US,D,20080304,000000,33.9221,34.3982,33.7401,34.2115,8886342.5052461,0
+AMGN.US,D,20080305,000000,34.2192,34.716,33.6131,33.9221,11513329.365001,0
+AMGN.US,D,20080306,000000,34.0091,34.055,33.1027,33.1633,11966673.044452,0
+AMGN.US,D,20080307,000000,33.095,33.5368,32.61,33.1174,14317081.300686,0
+AMGN.US,D,20080310,000000,33.3178,33.7608,32.61,33.4938,18552979.949865,0
+AMGN.US,D,20080311,000000,32.518,33.5301,32.3382,33.4448,21739245.569353,0
+AMGN.US,D,20080312,000000,33.311,34.3982,33.2582,33.7256,17174655.85054,0
+AMGN.US,D,20080313,000000,33.3941,36.3956,32.8544,35.3661,41794003.488218,0
+AMGN.US,D,20080314,000000,34.9369,35.195,33.1174,33.3267,26982875.552456,0
+AMGN.US,D,20080317,000000,32.7205,33.4938,32.2482,32.2913,25307950.207086,0
+AMGN.US,D,20080318,000000,32.2033,32.2482,30.2469,30.8922,28410460.507385,0
+AMGN.US,D,20080319,000000,30.6722,31.3105,29.8558,29.9594,23265209.041271,0
+AMGN.US,D,20080320,000000,30.1032,30.1491,29.3533,30.067,23805038.958156,0
+AMGN.US,D,20080324,000000,30.0074,30.8843,29.9096,30.7211,14568589.665602,0
+AMGN.US,D,20080325,000000,30.9058,31.1005,30.4277,30.6135,13358623.096154,0
+AMGN.US,D,20080326,000000,30.4366,31.5522,30.421,31.4836,18149358.415952,0
+AMGN.US,D,20080327,000000,31.5452,31.5522,31.0417,31.1005,10971344.37518,0
+AMGN.US,D,20080328,000000,31.3028,31.3868,31.0115,31.0721,11309448.418821,0
+AMGN.US,D,20080331,000000,31.1855,31.3948,30.9871,31.3175,13205889.077952,0
+AMGN.US,D,20080401,000000,31.5218,31.6558,30.9421,31.604,11359722.884903,0
+AMGN.US,D,20080402,000000,31.5522,31.8435,31.2969,31.819,8662554.4947295,0
+AMGN.US,D,20080403,000000,31.1082,31.4172,30.9724,31.1611,12623839.369582,0
+AMGN.US,D,20080404,000000,31.4309,31.7535,31.1082,31.1307,9344692.8681449,0
+AMGN.US,D,20080407,000000,31.1611,31.4836,30.8843,31.1005,13008585.860322,0
+AMGN.US,D,20080408,000000,30.9948,31.4377,30.9058,31.1005,10639328.13131,0
+AMGN.US,D,20080409,000000,31.1082,31.4094,30.9303,31.1786,9849121.0838095,0
+AMGN.US,D,20080410,000000,32.428,33.5368,32.428,32.9677,19038113.76787,0
+AMGN.US,D,20080411,000000,32.6744,32.9081,32.1201,32.2404,9312344.2721531,0
+AMGN.US,D,20080414,000000,32.2404,32.5093,32.0899,32.1963,7905981.7227085,0
+AMGN.US,D,20080415,000000,32.299,32.5856,31.994,32.5014,9098051.060909,0
+AMGN.US,D,20080416,000000,32.4634,32.5543,32.2707,32.5416,10407739.104521,0
+AMGN.US,D,20080417,000000,32.6744,32.7811,31.8532,31.9539,10054971.973262,0
+AMGN.US,D,20080418,000000,32.4887,32.5249,32.0312,32.2844,10541778.095135,0
+AMGN.US,D,20080421,000000,32.0899,32.3529,31.7448,31.9392,7805196.5200892,0
+AMGN.US,D,20080422,000000,31.6626,32.0156,31.1474,31.5599,7501508.1832159,0
+AMGN.US,D,20080423,000000,31.4377,32.1201,31.4309,32.0009,6257327.4017174,0
+AMGN.US,D,20080424,000000,32.0899,32.21,31.4534,31.7829,10552052.280063,0
+AMGN.US,D,20080425,000000,31.7603,31.8053,31.1474,31.6714,15416100.992327,0
+AMGN.US,D,20080428,000000,31.6714,31.9618,31.3556,31.3703,9348216.4686505,0
+AMGN.US,D,20080429,000000,31.4377,31.733,31.2197,31.5795,6826614.4142654,0
+AMGN.US,D,20080430,000000,31.5032,31.8357,31.3175,31.3868,8628459.9521302,0
+AMGN.US,D,20080501,000000,31.6235,32.4144,31.3105,32.4056,8541421.3941542,0
+AMGN.US,D,20080502,000000,32.5416,32.5699,31.819,32.1808,6921376.2545108,0
+AMGN.US,D,20080505,000000,32.1808,32.3069,31.6851,32.0752,5918368.2840499,0
+AMGN.US,D,20080506,000000,31.9315,32.3382,31.7262,32.2336,6794080.6886099,0
+AMGN.US,D,20080507,000000,32.21,32.21,31.5218,31.5375,4874556.0991994,0
+AMGN.US,D,20080508,000000,31.5452,31.905,31.4094,31.4964,8408953.4486431,0
+AMGN.US,D,20080509,000000,31.2354,31.7183,31.1688,31.5218,5398178.4765734,0
+AMGN.US,D,20080512,000000,31.3771,32.2707,31.3771,32.1963,8083757.3406717,0
+AMGN.US,D,20080513,000000,32.1201,32.2257,31.6714,31.8602,7880085.0489198,0
+AMGN.US,D,20080514,000000,31.9472,32.0986,31.5306,31.6302,10709506.593282,0
+AMGN.US,D,20080515,000000,31.4602,31.6783,31.2744,31.5218,9707186.9778689,0
+AMGN.US,D,20080516,000000,31.6098,31.6098,31.2051,31.5032,9986975.1774374,0
+AMGN.US,D,20080519,000000,31.4172,31.9539,31.2969,31.7398,8613017.4788547,0
+AMGN.US,D,20080520,000000,31.7829,32.1729,31.7829,31.819,8543970.2511818,0
+AMGN.US,D,20080521,000000,32.038,32.1652,31.4749,31.5599,10387348.248301,0
+AMGN.US,D,20080522,000000,31.6235,32.2639,31.5599,32.0595,10436883.218544,0
+AMGN.US,D,20080523,000000,31.8669,32.2913,31.733,31.7682,8652732.394394,0
+AMGN.US,D,20080527,000000,31.6939,32.4203,31.6783,32.2639,12553099.381723,0
+AMGN.US,D,20080528,000000,31.9472,32.1427,31.8357,32.0986,10006468.001367,0
+AMGN.US,D,20080529,000000,32.1427,32.8944,32.083,32.5503,11780007.111368,0
+AMGN.US,D,20080530,000000,32.4487,33.1027,32.4056,33.005,11346698.34823,0
+AMGN.US,D,20080602,000000,32.9804,33.2533,32.6286,33.1477,11285937.974345,0
+AMGN.US,D,20080603,000000,33.3521,33.3579,32.7058,33.095,10645524.349558,0
+AMGN.US,D,20080604,000000,32.9804,33.4195,32.8173,33.3579,9504979.3583735,0
+AMGN.US,D,20080605,000000,33.3941,33.7764,33.2084,33.6785,9891440.0884308,0
+AMGN.US,D,20080606,000000,33.5672,33.7939,33.1388,33.1633,10452002.48202,0
+AMGN.US,D,20080609,000000,33.1174,33.4244,32.8173,33.2084,9376138.317766,0
+AMGN.US,D,20080610,000000,33.0294,33.1702,32.7507,32.8476,9480838.8593506,0
+AMGN.US,D,20080611,000000,32.5014,32.7136,32.1573,32.1963,12459102.607713,0
+AMGN.US,D,20080612,000000,32.5543,32.7303,32.1963,32.3988,9936984.0313378,0
+AMGN.US,D,20080613,000000,32.6286,33.1388,32.4887,32.962,7695754.2043554,0
+AMGN.US,D,20080616,000000,32.562,33.3882,32.562,32.9737,7775363.028203,0
+AMGN.US,D,20080617,000000,32.876,33.5211,32.8016,33.2748,9934797.2511111,0
+AMGN.US,D,20080618,000000,33.4448,33.5211,32.9228,33.1477,9893514.3589171,0
+AMGN.US,D,20080619,000000,33.2084,33.8595,33.1702,33.6287,11586631.506492,0
+AMGN.US,D,20080620,000000,33.5515,33.8966,33.1986,33.8595,18528572.495913,0
+AMGN.US,D,20080623,000000,33.7764,34.5623,33.7089,34.3982,16531894.863443,0
+AMGN.US,D,20080624,000000,34.2633,34.9906,34.2399,34.7511,12518808.458487,0
+AMGN.US,D,20080625,000000,34.716,35.417,34.6329,35.0963,12527956.523196,0
+AMGN.US,D,20080626,000000,34.8421,35.1481,34.667,34.7511,14001945.609137,0
+AMGN.US,D,20080627,000000,34.716,35.3574,34.5723,34.7599,34036053.899379,0
+AMGN.US,D,20080630,000000,34.9534,35.5392,34.8342,35.3504,13464428.278826,0
+AMGN.US,D,20080701,000000,35.1578,36.4836,35.1187,36.4602,19718185.030509,0
+AMGN.US,D,20080702,000000,36.3555,36.9246,36.1913,36.6106,19075297.214251,0
+AMGN.US,D,20080703,000000,36.9929,38.2287,36.8503,38.1095,15449850.845994,0
+AMGN.US,D,20080707,000000,37.9277,38.4292,37.4192,37.6832,18252283.349271,0
+AMGN.US,D,20080708,000000,37.6157,38.0059,37.2843,37.7673,21664270.101178,0
+AMGN.US,D,20080709,000000,37.9521,38.8145,37.8602,38.1174,15742747.453133,0
+AMGN.US,D,20080710,000000,38.4849,38.8584,38.22,38.7449,15678591.330719,0
+AMGN.US,D,20080711,000000,38.5583,38.9405,38.1623,38.2444,17196045.997818,0
+AMGN.US,D,20080714,000000,38.6022,38.8907,38.0361,38.22,13908128.850711,0
+AMGN.US,D,20080715,000000,38.4995,39.6552,38.3501,39.4744,22099899.633414,0
+AMGN.US,D,20080716,000000,39.1224,39.9094,39.0334,39.3023,15683339.241764,0
+AMGN.US,D,20080717,000000,39.5417,40.0208,39.3453,39.8704,13609481.973023,0
+AMGN.US,D,20080718,000000,39.8547,39.8781,39.2026,39.399,16675296.710088,0
+AMGN.US,D,20080721,000000,40.1001,40.7111,39.7891,39.8469,13151063.081463,0
+AMGN.US,D,20080722,000000,40.3211,40.9732,40.0375,40.9282,16420300.54322,0
+AMGN.US,D,20080723,000000,40.9351,40.9585,40.0697,40.4188,12644553.435603,0
+AMGN.US,D,20080724,000000,39.84,40.8529,39.6679,40.3582,11887317.878928,0
+AMGN.US,D,20080725,000000,40.363,40.6575,40.0111,40.4188,12513470.382713,0
+AMGN.US,D,20080728,000000,46.4746,46.852,44.6258,45.3366,83337858.956564,0
+AMGN.US,D,20080729,000000,47.2333,47.9735,46.285,46.6868,43995663.639507,0
+AMGN.US,D,20080730,000000,46.4453,47.2764,45.8469,46.6995,20470290.143022,0
+AMGN.US,D,20080731,000000,46.4237,47.5784,46.3563,46.9459,16466703.651418,0
+AMGN.US,D,20080801,000000,46.813,47.4904,46.5959,47.0604,11497284.453206,0
+AMGN.US,D,20080804,000000,47.2265,47.9666,47.0838,47.7261,13680050.127822,0
+AMGN.US,D,20080805,000000,47.8689,47.9666,47.0838,47.7418,13717581.331583,0
+AMGN.US,D,20080806,000000,47.1345,47.7545,46.9694,47.5931,15433268.955893,0
+AMGN.US,D,20080807,000000,47.2431,48.1465,46.2626,46.504,14884970.124007,0
+AMGN.US,D,20080808,000000,46.7611,47.8288,46.6096,47.8288,10664998.762802,0
+AMGN.US,D,20080811,000000,47.2431,48.1093,47.1805,47.9822,9665966.47744,0
+AMGN.US,D,20080812,000000,47.8218,48.0038,47.3145,47.6362,9388733.271794,0
+AMGN.US,D,20080813,000000,47.2685,48.0331,47.2637,47.5931,9826742.8964473,0
+AMGN.US,D,20080814,000000,47.7632,48.739,47.4954,48.1318,19630086.835342,0
+AMGN.US,D,20080815,000000,48.3206,49.175,48.0819,48.7713,17518446.750149,0
+AMGN.US,D,20080818,000000,48.65,48.7987,48.0946,48.3498,12515655.117308,0
+AMGN.US,D,20080819,000000,47.9735,48.3069,47.8033,47.9305,10573021.027223,0
+AMGN.US,D,20080820,000000,47.9735,48.1915,47.5238,47.6518,12785281.641689,0
+AMGN.US,D,20080821,000000,47.248,47.904,47.0604,47.8345,9225164.5655936,0
+AMGN.US,D,20080822,000000,48.0889,48.1465,47.6009,47.9822,9029587.8610701,0
+AMGN.US,D,20080825,000000,47.5472,48.1377,47.3302,47.9471,11165296.848179,0
+AMGN.US,D,20080826,000000,47.8345,48.3498,47.6362,47.9216,9270672.7099468,0
+AMGN.US,D,20080827,000000,47.9305,47.9735,46.6555,47.7545,11141136.915655,0
+AMGN.US,D,20080828,000000,47.5931,48.1016,47.553,48.0331,14037120.245245,0
+AMGN.US,D,20080829,000000,47.7192,48.0946,47.0984,47.114,8974721.9747644,0
+AMGN.US,D,20080902,000000,47.8689,48.1377,46.7924,46.8579,10215670.658266,0
+AMGN.US,D,20080903,000000,47.075,47.3966,46.5197,47.2988,9613983.9089357,0
+AMGN.US,D,20080904,000000,47.1492,47.6235,45.6358,45.6358,11917085.910602,0
+AMGN.US,D,20080905,000000,45.2339,45.89,44.6971,45.2828,13016802.139818,0
+AMGN.US,D,20080908,000000,45.3611,45.6651,44.4058,44.8125,16272987.448874,0
+AMGN.US,D,20080909,000000,44.6405,45.9037,44.6258,45.3611,18204617.063533,0
+AMGN.US,D,20080910,000000,45.6358,47.0095,45.2594,46.5509,14771526.552778,0
+AMGN.US,D,20080911,000000,46.5509,47.5609,46.1012,47.5158,16106913.866726,0
+AMGN.US,D,20080912,000000,47.5031,47.5609,46.7063,47.1277,12682932.553677,0
+AMGN.US,D,20080915,000000,46.4746,47.5472,45.9516,46.6164,19619578.425591,0
+AMGN.US,D,20080916,000000,46.3563,49.8545,45.9115,49.392,47916454.213163,0
+AMGN.US,D,20080917,000000,48.1377,48.7243,46.1266,46.2713,26324466.506104,0
+AMGN.US,D,20080918,000000,46.8344,47.3302,43.5983,44.971,31869187.89671,0
+AMGN.US,D,20080919,000000,46.3426,47.2265,20.2402,44.9563,26938969.137679,0
+AMGN.US,D,20080922,000000,44.4587,44.971,43.0869,43.1466,12597571.413649,0
+AMGN.US,D,20080923,000000,43.2961,44.5857,43.1544,43.1544,10374218.361598,0
+AMGN.US,D,20080924,000000,43.2679,44.2181,42.9745,43.7606,11299018.765887,0
+AMGN.US,D,20080925,000000,43.9649,44.9758,43.5826,44.9231,15650193.872247,0
+AMGN.US,D,20080926,000000,44.2103,46.0044,44.0393,45.4794,16485014.100256,0
+AMGN.US,D,20080929,000000,44.8937,45.6358,41.6037,41.6037,17462256.317354,0
+AMGN.US,D,20080930,000000,43.0215,44.5936,42.7574,44.4283,19156498.562333,0
+AMGN.US,D,20081001,000000,44.1447,44.6747,43.4468,44.3637,11220634.252578,0
+AMGN.US,D,20081002,000000,44.3774,44.9758,43.6932,43.9209,14937508.081501,0
+AMGN.US,D,20081003,000000,44.4195,45.539,44.0167,44.1447,19390301.985375,0
+AMGN.US,D,20081006,000000,43.1916,44.5545,40.1402,41.2156,27559270.112149,0
+AMGN.US,D,20081007,000000,41.2342,42.0311,38.7449,38.7449,22119569.40448,0
+AMGN.US,D,20081008,000000,37.8553,40.4706,37.519,39.0676,21178300.642645,0
+AMGN.US,D,20081009,000000,38.8232,40.1001,37.1602,37.6745,19625390.065089,0
+AMGN.US,D,20081010,000000,36.1679,37.2473,33.7314,36.4151,26893423.149142,0
+AMGN.US,D,20081013,000000,37.6324,40.4638,37.1357,40.3278,19686194.420056,0
+AMGN.US,D,20081014,000000,40.363,40.7258,38.6423,38.6873,14809032.186143,0
+AMGN.US,D,20081015,000000,39.181,39.181,35.417,35.8001,17339106.223979,0
+AMGN.US,D,20081016,000000,35.9155,38.1486,34.9534,38.0772,20340675.853653,0
+AMGN.US,D,20081017,000000,36.8062,40.3787,36.7329,37.6236,18163378.15242,0
+AMGN.US,D,20081020,000000,37.8954,40.0697,37.7254,39.9906,13655220.250936,0
+AMGN.US,D,20081021,000000,39.31,41.0709,38.9405,39.226,11516931.722324,0
+AMGN.US,D,20081022,000000,38.5172,39.139,37.0311,37.255,13813693.288712,0
+AMGN.US,D,20081023,000000,39.84,43.3666,38.6746,41.6389,30607477.074845,0
+AMGN.US,D,20081024,000000,39.4577,43.8123,39.3913,42.8552,21022026.658886,0
+AMGN.US,D,20081027,000000,42.0388,43.1818,40.8158,41.0328,15466045.088899,0
+AMGN.US,D,20081028,000000,41.9636,44.9758,41.7172,44.9758,23082357.188386,0
+AMGN.US,D,20081029,000000,44.9758,45.7189,43.9053,44.137,19590830.141291,0
+AMGN.US,D,20081030,000000,45.2448,45.7112,44.5017,45.3758,12025133.105555,0
+AMGN.US,D,20081031,000000,45.5233,46.1442,44.356,44.8937,14426173.813409,0
+AMGN.US,D,20081103,000000,45.2251,46.3563,45.1313,46.1344,13781222.977638,0
+AMGN.US,D,20081104,000000,46.7063,46.8187,44.6904,45.4041,15275746.114016,0
+AMGN.US,D,20081105,000000,44.8037,45.4041,44.4841,44.5398,14203088.477362,0
+AMGN.US,D,20081106,000000,44.3834,45.3298,42.3057,42.3977,22123786.474112,0
+AMGN.US,D,20081107,000000,43.1182,44.137,42.2774,44.1292,13349571.176132,0
+AMGN.US,D,20081110,000000,45.5458,45.6524,43.1388,44.0637,10465557.860105,0
+AMGN.US,D,20081111,000000,43.6403,44.4587,43.1818,43.7996,11242718.8918,0
+AMGN.US,D,20081112,000000,43.1182,43.5895,41.377,41.5833,12436300.974601,0
+AMGN.US,D,20081113,000000,41.5833,44.6904,41.462,44.6747,18173832.352933,0
+AMGN.US,D,20081114,000000,43.8534,44.9758,43.3929,43.6482,16382726.381195,0
+AMGN.US,D,20081117,000000,43.0058,43.7606,41.902,42.0457,13207871.295014,0
+AMGN.US,D,20081118,000000,41.7523,42.5551,40.0697,42.2334,16266985.565632,0
+AMGN.US,D,20081119,000000,42.3898,42.5922,40.1402,40.2105,13079941.583305,0
+AMGN.US,D,20081120,000000,40.2028,41.025,37.5473,37.5767,18902762.504557,0
+AMGN.US,D,20081121,000000,38.6423,41.287,38.3022,41.1521,25857038.652788,0
+AMGN.US,D,20081124,000000,41.7905,42.3448,41.2206,41.9703,20089964.262263,0
+AMGN.US,D,20081125,000000,43.0566,43.1749,40.5684,41.1765,16725362.521743,0
+AMGN.US,D,20081126,000000,40.7336,41.902,40.5684,41.902,9059133.9417104,0
+AMGN.US,D,20081128,000000,41.5754,41.9703,41.3066,41.6321,3443118.1970709,0
+AMGN.US,D,20081201,000000,41.1834,42.4114,40.7932,41.0543,14157930.13602,0
+AMGN.US,D,20081202,000000,41.7319,41.8296,40.2233,40.9585,14406486.654474,0
+AMGN.US,D,20081203,000000,40.1812,43.2824,40.1001,43.0791,13170104.843615,0
+AMGN.US,D,20081204,000000,42.3761,43.1691,41.9783,42.2334,10954262.328142,0
+AMGN.US,D,20081205,000000,42.2628,43.4311,41.5432,43.0292,12363470.351204,0
+AMGN.US,D,20081208,000000,43.477,43.9561,42.6088,43.6051,14708194.819916,0
+AMGN.US,D,20081209,000000,43.4399,43.6638,42.7037,43.4468,13524884.876413,0
+AMGN.US,D,20081210,000000,43.477,43.6638,42.7262,43.5152,12133672.274918,0
+AMGN.US,D,20081211,000000,43.5826,44.0979,42.6538,42.9158,12545765.792282,0
+AMGN.US,D,20081212,000000,42.1973,43.7322,42.0164,43.5729,9733740.2994151,0
+AMGN.US,D,20081215,000000,43.6286,43.8467,43.0566,43.2599,7391893.0116082,0
+AMGN.US,D,20081216,000000,43.5357,44.6024,43.3568,44.5104,11852505.319622,0
+AMGN.US,D,20081217,000000,44.1654,44.6171,43.785,43.7919,8019394.6094619,0
+AMGN.US,D,20081218,000000,44.1447,44.9758,43.1251,43.4936,15295458.843346,0
+AMGN.US,D,20081219,000000,43.5582,44.4283,43.1182,43.3499,16878901.495995,0
+AMGN.US,D,20081222,000000,43.6286,43.8652,42.338,42.8249,7893011.3952739,0
+AMGN.US,D,20081223,000000,43.3929,43.9727,42.8396,43.0058,6498011.3067921,0
+AMGN.US,D,20081224,000000,43.2395,43.3929,42.6382,42.8464,2429713.3037826,0
+AMGN.US,D,20081226,000000,42.9158,43.3275,42.6607,42.998,2060886.9413067,0
+AMGN.US,D,20081229,000000,42.998,43.1466,42.1806,42.6284,6985761.4876688,0
+AMGN.US,D,20081230,000000,43.0292,43.2228,42.5922,43.1691,5721612.272884,0
+AMGN.US,D,20081231,000000,43.2141,43.6403,42.7741,43.2913,8387341.3503313,0
+AMGN.US,D,20090102,000000,43.7186,44.2866,43.2913,44.2181,8735118.1631974,0
+AMGN.US,D,20090105,000000,44.4117,44.7128,43.477,44.7128,14594098.692194,0
+AMGN.US,D,20090106,000000,44.9758,45.0912,43.2913,43.7322,11971534.488053,0
+AMGN.US,D,20090107,000000,43.3499,44.0393,43.2824,43.6286,7637781.0035836,0
+AMGN.US,D,20090108,000000,43.6335,44.4352,43.4936,44.4195,7294814.4935266,0
+AMGN.US,D,20090109,000000,44.4763,44.8194,43.1916,43.3088,8205130.8029652,0
+AMGN.US,D,20090112,000000,43.1691,43.2679,42.2334,42.7741,10248065.280971,0
+AMGN.US,D,20090113,000000,42.8464,43.5015,42.7644,43.2599,9951654.2786679,0
+AMGN.US,D,20090114,000000,42.6088,42.9208,41.7905,42.0388,8850775.1078636,0
+AMGN.US,D,20090115,000000,41.9783,42.9432,41.3916,42.8464,11113035.050956,0
+AMGN.US,D,20090116,000000,43.2961,43.2961,42.517,43.1182,9365281.1278191,0
+AMGN.US,D,20090120,000000,42.8934,43.3177,41.1687,41.2254,11435544.221763,0
+AMGN.US,D,20090121,000000,41.287,41.7523,40.5156,41.6233,12578965.371038,0
+AMGN.US,D,20090122,000000,40.8158,41.6536,40.6291,41.3975,8411482.87217,0
+AMGN.US,D,20090123,000000,40.7415,41.2156,39.7286,39.8704,13084092.169909,0
+AMGN.US,D,20090126,000000,39.9554,41.0191,39.3913,40.7865,13402005.82923,0
+AMGN.US,D,20090127,000000,39.9906,40.3084,39.318,39.797,16840912.070747,0
+AMGN.US,D,20090128,000000,40.1333,41.3975,39.9094,41.0406,12271700.247236,0
+AMGN.US,D,20090129,000000,40.5909,41.4316,40.5909,41.0945,10139576.229583,0
+AMGN.US,D,20090130,000000,40.9282,41.8384,40.8618,41.1149,10722389.981372,0
+AMGN.US,D,20090202,000000,40.8832,41.7603,40.7033,41.4962,9418201.618432,0
+AMGN.US,D,20090203,000000,41.8032,42.6607,41.5676,42.4739,10219701.57542,0
+AMGN.US,D,20090204,000000,42.5765,43.3666,42.1053,42.5551,9877441.8310955,0
+AMGN.US,D,20090205,000000,41.9568,42.8777,41.5969,42.8092,9170566.6570333,0
+AMGN.US,D,20090206,000000,42.8015,43.5729,42.5922,43.5015,10489453.906146,0
+AMGN.US,D,20090209,000000,43.52,44.1447,43.3666,44.0323,9859452.5464241,0
+AMGN.US,D,20090210,000000,43.6569,44.1047,42.9158,43.0352,12358691.755685,0
+AMGN.US,D,20090211,000000,43.1749,43.6286,42.8396,43.4859,9984015.1484495,0
+AMGN.US,D,20090212,000000,43.1105,43.8193,42.8015,43.785,11602748.015393,0
+AMGN.US,D,20090213,000000,43.7606,44.0558,43.3275,43.4008,7148765.5995356,0
+AMGN.US,D,20090217,000000,42.5404,42.998,42.165,42.2843,11250195.675456,0
+AMGN.US,D,20090218,000000,42.204,43.2913,42.204,43.0215,11489011.918841,0
+AMGN.US,D,20090219,000000,43.3499,43.4545,42.7125,42.7888,8659716.1808244,0
+AMGN.US,D,20090220,000000,42.6147,43.1388,41.9703,42.4955,13717308.239757,0
+AMGN.US,D,20090223,000000,42.512,42.8171,41.9783,42.076,11160817.937696,0
+AMGN.US,D,20090224,000000,42.2334,42.7193,42.1424,42.5765,12958136.492734,0
+AMGN.US,D,20090225,000000,42.1806,43.2532,41.9703,42.3977,12393638.303863,0
+AMGN.US,D,20090226,000000,42.3977,42.427,38.3803,38.4048,24733213.63184,0
+AMGN.US,D,20090227,000000,37.7878,38.2356,36.5648,36.6772,26604457.223206,0
+AMGN.US,D,20090302,000000,36.1619,36.5373,35.7191,35.8921,18928460.752077,0
+AMGN.US,D,20090303,000000,35.9791,36.6478,35.5694,35.7631,14231260.916354,0
+AMGN.US,D,20090304,000000,35.9879,37.0673,35.7767,36.424,11961898.540197,0
+AMGN.US,D,20090305,000000,35.6203,35.9419,35.3055,35.3808,14616895.211228,0
+AMGN.US,D,20090306,000000,35.2684,35.7112,34.278,34.7687,18750235.095151,0
+AMGN.US,D,20090309,000000,34.4833,34.9164,34.3326,34.6817,12544936.288651,0
+AMGN.US,D,20090310,000000,35.0806,36.2519,34.7823,36.2362,15036778.493888,0
+AMGN.US,D,20090311,000000,36.3956,37.0457,35.3407,35.4345,14951958.42343,0
+AMGN.US,D,20090312,000000,35.547,37.9588,35.3574,37.6832,13993728.306826,0
+AMGN.US,D,20090313,000000,37.9364,38.5456,37.4046,38.4175,11511869.806823,0
+AMGN.US,D,20090316,000000,38.8075,39.0549,38.0361,38.0645,12790816.0981,0
+AMGN.US,D,20090317,000000,38.3334,38.9786,37.8553,38.7929,10480366.187571,0
+AMGN.US,D,20090318,000000,38.5876,38.6199,37.5405,37.8602,12031870.393372,0
+AMGN.US,D,20090319,000000,37.9735,38.3022,36.3028,36.6186,12747343.357232,0
+AMGN.US,D,20090320,000000,36.9089,37.383,36.3732,36.4435,17465772.758148,0
+AMGN.US,D,20090323,000000,37.1357,38.1848,36.6106,38.1623,10463269.821111,0
+AMGN.US,D,20090324,000000,38.1095,38.2062,36.5648,36.7329,12246755.814976,0
+AMGN.US,D,20090325,000000,37.081,37.8005,36.5442,37.3459,11631115.812208,0
+AMGN.US,D,20090326,000000,37.7751,38.7098,37.4496,38.5808,11404163.209539,0
+AMGN.US,D,20090327,000000,39.4226,39.5926,38.6022,38.7166,11805074.281524,0
+AMGN.US,D,20090330,000000,38.6942,38.964,37.2628,37.869,12570625.330828,0
+AMGN.US,D,20090331,000000,37.6236,38.0772,36.9246,37.1201,15986624.589203,0
+AMGN.US,D,20090401,000000,36.1913,36.6772,35.3055,36.2275,14465566.541965,0
+AMGN.US,D,20090402,000000,36.8277,36.9246,34.929,35.4511,17972012.380634,0
+AMGN.US,D,20090403,000000,35.5774,35.9586,34.5419,34.9096,11254512.98104,0
+AMGN.US,D,20090406,000000,34.89,36.0271,34.7599,35.8617,13944976.813502,0
+AMGN.US,D,20090407,000000,35.5392,35.9351,35.1481,35.5157,8898858.7024559,0
+AMGN.US,D,20090408,000000,35.6751,35.9722,34.9096,35.9586,8305193.8976144,0
+AMGN.US,D,20090409,000000,36.1619,36.5373,35.4257,35.8617,8961422.3006353,0
+AMGN.US,D,20090413,000000,35.5851,35.9351,35.4511,35.6418,9579083.3874689,0
+AMGN.US,D,20090414,000000,35.2331,36.2939,35.0806,36.0417,12072991.680667,0
+AMGN.US,D,20090415,000000,35.6838,35.9791,35.3319,35.6975,11157646.185833,0
+AMGN.US,D,20090416,000000,35.7112,35.8853,34.6329,35.3661,10405164.677099,0
+AMGN.US,D,20090417,000000,35.547,35.9292,35.0083,35.284,13024801.582359,0
+AMGN.US,D,20090420,000000,34.9037,35.1725,33.8663,34.2867,13550355.036004,0
+AMGN.US,D,20090421,000000,34.667,34.9037,33.7685,34.5478,10394312.601231,0
+AMGN.US,D,20090422,000000,34.6915,34.7217,33.7011,33.8135,12396466.38961,0
+AMGN.US,D,20090423,000000,33.7939,35.3055,33.7314,35.0963,14164128.399899,0
+AMGN.US,D,20090424,000000,36.0622,37.4954,35.7484,37.3528,21480372.930521,0
+AMGN.US,D,20090427,000000,37.2393,37.8954,36.9783,37.6157,11348897.402247,0
+AMGN.US,D,20090428,000000,37.4046,38.2825,37.3694,37.8094,8598141.6455444,0
+AMGN.US,D,20090429,000000,37.9922,38.8008,37.7164,38.2532,7402511.8854688,0
+AMGN.US,D,20090430,000000,38.0568,38.4781,36.1679,36.3321,16311172.231943,0
+AMGN.US,D,20090501,000000,36.4602,36.8062,36.0338,36.4357,8130755.7276772,0
+AMGN.US,D,20090504,000000,36.8199,36.8757,36.0417,36.3652,7995910.7581965,0
+AMGN.US,D,20090505,000000,36.3732,36.64,35.6203,35.9722,8943908.625321,0
+AMGN.US,D,20090506,000000,36.2939,36.3468,35.195,35.7044,10792883.470617,0
+AMGN.US,D,20090507,000000,35.634,36.2832,34.8958,35.2918,15587853.247916,0
+AMGN.US,D,20090508,000000,35.4345,35.8392,34.8254,35.3808,11497901.211147,0
+AMGN.US,D,20090511,000000,35.0083,36.116,34.8557,35.9205,11227891.130833,0
+AMGN.US,D,20090512,000000,35.8764,36.7329,35.6056,36.1472,12030777.003259,0
+AMGN.US,D,20090513,000000,36.0789,36.7759,35.9791,36.0202,10169106.967985,0
+AMGN.US,D,20090514,000000,36.0338,36.7397,35.9791,36.116,9056893.9750611,0
+AMGN.US,D,20090515,000000,36.116,36.4024,35.6056,36.1004,10428637.27739,0
+AMGN.US,D,20090518,000000,36.2451,37.0731,35.8617,36.9861,9968929.6378958,0
+AMGN.US,D,20090519,000000,36.7984,37.5405,36.7828,37.4359,10184538.190286,0
+AMGN.US,D,20090520,000000,37.4563,38.2287,37.4134,37.9198,10142023.827844,0
+AMGN.US,D,20090521,000000,37.4799,37.8788,36.5804,37.0966,8457698.8050718,0
+AMGN.US,D,20090522,000000,37.1279,37.3977,36.7397,36.9548,4095976.4219594,0
+AMGN.US,D,20090526,000000,36.1619,37.8005,36.1315,37.7254,8899310.787049,0
+AMGN.US,D,20090527,000000,37.4799,38.0841,37.0536,37.2921,8456644.2819597,0
+AMGN.US,D,20090528,000000,37.383,37.826,37.0604,37.5405,6384233.2747904,0
+AMGN.US,D,20090529,000000,37.383,37.7254,36.8062,37.4359,9348567.2944774,0
+AMGN.US,D,20090601,000000,37.8865,37.9521,37.383,37.5551,6966974.4066563,0
+AMGN.US,D,20090602,000000,37.783,38.5172,37.7311,38.0294,9411629.003962,0
+AMGN.US,D,20090603,000000,37.783,39.0676,37.472,38.92,10543175.261547,0
+AMGN.US,D,20090604,000000,38.9347,39.2436,37.8865,38.2356,8604193.6467612,0
+AMGN.US,D,20090605,000000,38.6022,38.7694,37.5884,38.1486,7164925.066702,0
+AMGN.US,D,20090608,000000,37.7409,38.5808,37.6832,38.1701,7158751.3504025,0
+AMGN.US,D,20090609,000000,38.3334,38.4536,37.7878,38.0421,7021585.6118225,0
+AMGN.US,D,20090610,000000,37.869,38.9347,37.1807,37.563,12373822.270135,0
+AMGN.US,D,20090611,000000,37.4271,37.914,36.9548,37.391,10706914.777989,0
+AMGN.US,D,20090612,000000,37.0887,38.0059,36.9861,37.783,9070760.2891554,0
+AMGN.US,D,20090615,000000,37.255,37.6685,36.8884,37.0604,9359829.5194896,0
+AMGN.US,D,20090616,000000,37.5258,38.701,37.4643,38.3891,14596844.952676,0
+AMGN.US,D,20090617,000000,38.4693,39.8332,38.4615,39.5858,15016770.170786,0
+AMGN.US,D,20090618,000000,39.6894,39.9417,39.1449,39.751,12249113.405446,0
+AMGN.US,D,20090619,000000,39.9661,40.363,39.0256,39.2348,26553372.686992,0
+AMGN.US,D,20090622,000000,38.5583,38.8232,38.1701,38.22,13064156.466729,0
+AMGN.US,D,20090623,000000,38.22,38.6199,38.1701,38.3334,10738686.505859,0
+AMGN.US,D,20090624,000000,38.2611,38.5259,37.9735,38.2356,10705111.553696,0
+AMGN.US,D,20090625,000000,38.22,39.0901,37.9668,38.92,10899606.11908,0
+AMGN.US,D,20090626,000000,38.4995,39.6894,38.2356,39.5789,41499754.718563,0
+AMGN.US,D,20090629,000000,39.4294,39.9192,39.011,39.8126,16615711.551581,0
+AMGN.US,D,20090630,000000,39.6484,40.0208,39.1683,39.6836,14414111.746424,0
+AMGN.US,D,20090701,000000,40.1001,40.1001,39.4841,39.5477,11159837.057324,0
+AMGN.US,D,20090702,000000,39.4666,39.4969,38.5739,38.5808,10081804.523527,0
+AMGN.US,D,20090706,000000,38.3715,39.1146,37.9668,39.0178,9666469.7028243,0
+AMGN.US,D,20090707,000000,38.9112,39.6993,38.6873,39.1527,12089532.658134,0
+AMGN.US,D,20090708,000000,45.0912,45.6857,44.5104,44.6024,66602906.513678,0
+AMGN.US,D,20090709,000000,44.2866,44.443,43.1319,43.5729,21624102.078229,0
+AMGN.US,D,20090710,000000,43.1105,44.047,43.0116,43.3362,11485273.527012,0
+AMGN.US,D,20090713,000000,43.5015,43.6403,42.8396,43.4859,15948028.634173,0
+AMGN.US,D,20090714,000000,43.4468,44.0637,43.3499,43.5522,11357312.108011,0
+AMGN.US,D,20090715,000000,43.7479,43.7606,42.9081,43.3803,13615551.362108,0
+AMGN.US,D,20090716,000000,43.4311,44.8418,43.1105,43.829,16251451.038933,0
+AMGN.US,D,20090717,000000,44.0774,44.226,43.477,44.0705,10547312.551546,0
+AMGN.US,D,20090720,000000,44.0705,44.1527,43.3177,43.6794,9583810.8421966,0
+AMGN.US,D,20090721,000000,43.8956,44.1741,43.5582,43.9483,9039672.8250718,0
+AMGN.US,D,20090722,000000,43.7322,44.3101,43.4936,43.7537,7327606.991585,0
+AMGN.US,D,20090723,000000,43.5288,44.9563,43.5015,44.8565,13320063.962493,0
+AMGN.US,D,20090724,000000,44.532,45.7286,44.3774,45.6651,9037324.4399452,0
+AMGN.US,D,20090727,000000,45.758,46.1012,44.8125,45.5518,14143368.307166,0
+AMGN.US,D,20090728,000000,47.0006,47.1053,46.0406,46.7924,25034287.651473,0
+AMGN.US,D,20090729,000000,46.94,47.6009,46.7454,47.3966,15735175.547605,0
+AMGN.US,D,20090730,000000,47.7261,48.3498,47.2187,47.3058,13138139.803557,0
+AMGN.US,D,20090731,000000,47.2265,47.6841,46.4746,46.7063,8485898.8600909,0
+AMGN.US,D,20090803,000000,46.8657,47.2108,46.2546,47.1345,9505188.0128012,0
+AMGN.US,D,20090804,000000,46.6389,48.2971,46.5666,48.2805,15611907.830411,0
+AMGN.US,D,20090805,000000,47.7075,47.8482,46.4825,46.7063,9399874.8045394,0
+AMGN.US,D,20090806,000000,46.6711,46.8187,45.4549,45.4959,11816572.776991,0
+AMGN.US,D,20090807,000000,46.1676,46.1676,44.9563,45.3444,11567840.334216,0
+AMGN.US,D,20090810,000000,45.098,45.973,44.8194,45.9037,8953251.0250361,0
+AMGN.US,D,20090811,000000,45.7286,47.2108,45.3219,47.0838,20598556.361138,0
+AMGN.US,D,20090812,000000,47.0368,47.075,46.3036,46.5959,13133310.067247,0
+AMGN.US,D,20090813,000000,46.632,48.5425,45.4324,45.6231,27670925.801321,0
+AMGN.US,D,20090814,000000,45.7619,46.1609,44.971,45.6152,17270674.73143,0
+AMGN.US,D,20090817,000000,45.1782,45.4638,44.7754,44.8565,11084623.273061,0
+AMGN.US,D,20090818,000000,44.9475,45.2095,44.3981,44.796,8439720.7713745,0
+AMGN.US,D,20090819,000000,44.3911,45.2036,44.3393,45.0844,8439360.7402053,0
+AMGN.US,D,20090820,000000,44.8859,45.5175,44.6747,45.1959,6110872.4498451,0
+AMGN.US,D,20090821,000000,45.5106,45.7356,44.753,45.4549,8811629.900737,0
+AMGN.US,D,20090824,000000,45.6085,45.6085,44.9984,45.2594,7047054.7485977,0
+AMGN.US,D,20090825,000000,45.1782,45.7112,45.0668,45.2448,8187200.8416115,0
+AMGN.US,D,20090826,000000,45.0912,46.3192,44.9905,45.9037,8220787.0447475,0
+AMGN.US,D,20090827,000000,45.6085,45.8636,44.9758,45.1625,8136132.6704517,0
+AMGN.US,D,20090828,000000,45.3796,45.5673,44.3472,44.6825,6885806.8114967,0
+AMGN.US,D,20090831,000000,44.356,45.098,44.3393,44.8125,9307499.1936058,0
+AMGN.US,D,20090901,000000,44.7813,45.4715,43.9649,44.2103,8776435.8311293,0
+AMGN.US,D,20090902,000000,44.0089,44.4841,43.8956,44.3012,6921876.4114477,0
+AMGN.US,D,20090903,000000,44.0637,44.0842,43.2082,43.829,9246999.6377545,0
+AMGN.US,D,20090904,000000,43.7996,44.2416,43.5659,44.1898,6226892.494128,0
+AMGN.US,D,20090908,000000,44.3012,44.6971,44.0901,44.3472,8066123.9959063,0
+AMGN.US,D,20090909,000000,44.4664,44.6542,44.0637,44.3637,6353546.7545088,0
+AMGN.US,D,20090910,000000,44.3911,44.5623,43.9561,44.2484,7652491.1407307,0
+AMGN.US,D,20090911,000000,44.0774,44.2416,43.7919,43.8809,6386679.8502358,0
+AMGN.US,D,20090914,000000,43.9209,44.6171,43.8534,44.3834,6817209.6227852,0
+AMGN.US,D,20090915,000000,44.266,44.2866,43.5522,43.8378,9475092.6800646,0
+AMGN.US,D,20090916,000000,43.913,44.8037,43.8193,44.7451,8651400.6881942,0
+AMGN.US,D,20090917,000000,44.8194,45.3942,44.6904,45.3688,10285737.633313,0
+AMGN.US,D,20090918,000000,45.6231,45.9516,45.2975,45.5752,12876271.337183,0
+AMGN.US,D,20090921,000000,46.5264,46.7524,45.8548,46.7063,11008544.186614,0
+AMGN.US,D,20090922,000000,46.7758,46.8579,45.4109,45.5996,12192036.191335,0
+AMGN.US,D,20090923,000000,45.6651,45.7286,45.1782,45.3865,10117052.802373,0
+AMGN.US,D,20090924,000000,45.4109,45.89,45.2339,45.5585,8131441.0142777,0
+AMGN.US,D,20090925,000000,45.3366,45.8548,45.1411,45.1782,6768417.2168285,0
+AMGN.US,D,20090928,000000,45.2662,46.0855,45.2251,45.3132,6195739.5698318,0
+AMGN.US,D,20090929,000000,45.3542,45.9115,45.098,45.3219,7469057.305642,0
+AMGN.US,D,20090930,000000,45.3688,45.4794,44.6747,45.1468,7977758.8458096,0
+AMGN.US,D,20091001,000000,45.1558,45.3063,44.2103,44.226,9232785.5662808,0
+AMGN.US,D,20091002,000000,44.137,44.4195,43.7479,43.913,6014708.3291082,0
+AMGN.US,D,20091005,000000,43.9209,44.0705,43.4859,43.7097,6921716.8521795,0
+AMGN.US,D,20091006,000000,43.7537,44.5056,43.6051,44.1213,7189327.4065753,0
+AMGN.US,D,20091007,000000,44.0001,44.1292,43.7019,43.8809,6157966.9815378,0
+AMGN.US,D,20091008,000000,44.2103,44.5545,44.0089,44.1447,7148831.0597481,0
+AMGN.US,D,20091009,000000,44.2328,44.796,44.2016,44.5398,6353136.6053643,0
+AMGN.US,D,20091012,000000,44.9475,45.276,44.4928,44.6101,7316388.747653,0
+AMGN.US,D,20091013,000000,44.4763,44.6542,44.1898,44.4283,7295615.358315,0
+AMGN.US,D,20091014,000000,44.5545,45.5518,44.4928,45.4041,8907841.0710017,0
+AMGN.US,D,20091015,000000,45.3865,46.3622,45.2388,46.3514,10468758.250811,0
+AMGN.US,D,20091016,000000,46.0787,46.2713,45.4959,45.9663,8689410.5697588,0
+AMGN.US,D,20091019,000000,44.8262,45.8783,44.6024,45.1558,14266857.975395,0
+AMGN.US,D,20091020,000000,44.7598,44.8565,43.5015,43.5826,14469297.774082,0
+AMGN.US,D,20091021,000000,43.9796,44.971,43.6286,44.5261,17608548.641511,0
+AMGN.US,D,20091022,000000,43.2679,43.2824,42.0094,42.6147,27405562.373286,0
+AMGN.US,D,20091023,000000,42.561,42.5922,41.7905,42.1053,12792605.002972,0
+AMGN.US,D,20091026,000000,42.1894,42.4417,40.5312,40.7258,16815063.469302,0
+AMGN.US,D,20091027,000000,40.4569,41.1149,40.3278,40.7865,11807400.164703,0
+AMGN.US,D,20091028,000000,40.7649,41.0709,40.2428,40.2594,8935253.557838,0
+AMGN.US,D,20091029,000000,40.5225,40.9507,40.4275,40.6965,9460455.1628408,0
+AMGN.US,D,20091030,000000,40.584,41.1072,39.6611,40.1949,16053623.116785,0
+AMGN.US,D,20091102,000000,39.6151,40.3513,39.1057,39.3023,14363902.740555,0
+AMGN.US,D,20091103,000000,39.1752,39.6327,38.9786,39.3844,9416428.0557972,0
+AMGN.US,D,20091104,000000,39.3228,39.6327,38.7694,39.0676,11387290.839744,0
+AMGN.US,D,20091105,000000,39.7754,40.718,39.5564,40.5156,11354912.582095,0
+AMGN.US,D,20091106,000000,40.7492,41.1834,40.3787,40.9966,7330923.9832947,0
+AMGN.US,D,20091109,000000,40.9663,41.328,40.8618,41.1608,8432001.5803685,0
+AMGN.US,D,20091110,000000,41.1687,41.2069,40.3367,40.5548,11855105.31744,0
+AMGN.US,D,20091111,000000,40.6144,41.1149,40.5987,41.0612,6532077.2105486,0
+AMGN.US,D,20091112,000000,41.505,41.8384,41.0945,41.3916,10965255.552593,0
+AMGN.US,D,20091113,000000,41.505,41.7104,41.3623,41.5343,6856968.5194049,0
+AMGN.US,D,20091116,000000,41.6165,42.2394,41.4757,42.0838,8131685.467259,0
+AMGN.US,D,20091117,000000,41.992,42.2394,41.8463,42.1894,5463715.4003465,0
+AMGN.US,D,20091118,000000,42.0007,42.3292,41.8296,42.0838,7925485.7976118,0
+AMGN.US,D,20091119,000000,42.0164,42.1561,41.6037,42.0232,6631327.1666193,0
+AMGN.US,D,20091120,000000,41.7436,41.8208,41.3202,41.5109,12663942.955133,0
+AMGN.US,D,20091123,000000,41.8208,42.4201,41.7905,42.165,6714944.4056721,0
+AMGN.US,D,20091124,000000,42.1894,42.5765,42.1121,42.5765,6899378.5546343,0
+AMGN.US,D,20091125,000000,42.5326,43.2746,42.512,42.7888,6233848.6645312,0
+AMGN.US,D,20091127,000000,41.9636,42.7125,41.6614,42.3537,3971462.9150934,0
+AMGN.US,D,20091130,000000,42.3448,42.7262,42.165,42.2394,7638410.0353138,0
+AMGN.US,D,20091201,000000,42.2471,42.9158,42.2334,42.7888,6592200.3701775,0
+AMGN.US,D,20091202,000000,42.7888,43.3851,42.7506,43.1045,6237165.6562408,0
+AMGN.US,D,20091203,000000,42.9823,43.1544,42.1973,42.3898,9710423.1671287,0
+AMGN.US,D,20091204,000000,42.8092,43.0625,42.384,42.6147,6814483.8186204,0
+AMGN.US,D,20091207,000000,42.9501,43.0625,42.2267,42.338,8076519.8959176,0
+AMGN.US,D,20091208,000000,42.0457,42.1357,41.767,41.9254,6504142.0648271,0
+AMGN.US,D,20091209,000000,41.6037,42.1357,41.5109,42.0388,6596642.4592909,0
+AMGN.US,D,20091210,000000,42.0094,42.6147,41.9783,42.1278,8652791.7177118,0
+AMGN.US,D,20091211,000000,42.165,42.4866,42.0094,42.21,5901701.5002358,0
+AMGN.US,D,20091214,000000,42.3214,42.8015,42.2774,42.6215,5563681.3274925,0
+AMGN.US,D,20091215,000000,42.4201,42.5678,41.6389,41.7905,7096576.4222352,0
+AMGN.US,D,20091216,000000,41.7319,42.0838,41.2586,41.2782,9165967.0542832,0
+AMGN.US,D,20091217,000000,41.2069,41.2586,40.5684,40.9126,8179073.5470925,0
+AMGN.US,D,20091218,000000,41.3408,41.986,41.1521,41.8296,15924075.310445,0
+AMGN.US,D,20091221,000000,42.0164,42.8171,41.9783,42.5267,7430511.4685868,0
+AMGN.US,D,20091222,000000,42.998,43.1466,42.7799,42.8934,5620993.7892437,0
+AMGN.US,D,20091223,000000,43.0625,43.2306,42.7644,42.9911,5719082.849357,0
+AMGN.US,D,20091224,000000,42.9208,43.0625,42.6538,43.0429,1712412.5680502,0
+AMGN.US,D,20091228,000000,43.0625,43.2746,42.9002,43.2228,3656710.7794773,0
+AMGN.US,D,20091229,000000,43.3499,43.4174,42.8552,43.1182,4124659.2460464,0
+AMGN.US,D,20091230,000000,43.0429,43.3275,42.9501,43.1319,3315614.9995581,0
+AMGN.US,D,20091231,000000,43.0429,43.1045,42.4045,42.4045,5358087.1648117,0
+AMGN.US,D,20100104,000000,42.6147,43.3803,42.3977,43.2679,7031045.635357,0
+AMGN.US,D,20100105,000000,43.0625,43.2453,42.1806,42.8934,10510104.557586,0
+AMGN.US,D,20100106,000000,42.8777,43.0215,42.3537,42.5678,8015349.3728872,0
+AMGN.US,D,20100107,000000,42.2628,42.3761,40.9663,42.1806,13836737.329175,0
+AMGN.US,D,20100108,000000,41.8873,42.6001,41.7104,42.5551,8764462.7491209,0
+AMGN.US,D,20100111,000000,42.5922,42.998,42.4417,42.7427,5414559.8947731,0
+AMGN.US,D,20100112,000000,42.8015,43.0429,41.0945,42.0007,15012190.001536,0
+AMGN.US,D,20100113,000000,42.2267,42.5404,41.9479,42.3761,6628149.2778615,0
+AMGN.US,D,20100114,000000,42.2628,42.3761,41.9087,42.0956,6228108.62214,0
+AMGN.US,D,20100115,000000,42.2774,42.3615,41.7172,42.165,9658420.1423077,0
+AMGN.US,D,20100119,000000,42.1806,43.2913,42.1561,43.1388,11381377.941479,0
+AMGN.US,D,20100120,000000,43.0869,43.1916,42.2843,42.8777,8838901.23899,0
+AMGN.US,D,20100121,000000,43.0352,43.1466,42.21,42.4494,7782373.4078446,0
+AMGN.US,D,20100122,000000,42.5023,42.9501,42.3761,42.427,7952825.6645248,0
+AMGN.US,D,20100125,000000,42.4739,42.5678,41.6389,41.7603,8948243.3187732,0
+AMGN.US,D,20100126,000000,42.0094,42.6284,41.7523,42.4114,19830411.45091,0
+AMGN.US,D,20100127,000000,42.2843,43.3851,42.2394,43.2824,12916975.315623,0
+AMGN.US,D,20100128,000000,43.4311,44.0637,43.1466,43.5357,15499047.2642,0
+AMGN.US,D,20100129,000000,43.6794,44.1741,43.5983,43.8378,12612235.524085,0
+AMGN.US,D,20100201,000000,43.8652,44.1047,43.7537,44.0167,9442782.951074,0
+AMGN.US,D,20100202,000000,43.8809,44.4508,43.785,44.3981,10202230.85837,0
+AMGN.US,D,20100203,000000,44.226,44.5398,44.1213,44.2787,9445748.0941411,0
+AMGN.US,D,20100204,000000,44.1136,44.2719,42.9745,43.1251,12689258.669535,0
+AMGN.US,D,20100205,000000,43.1251,43.5015,42.4574,43.2395,11219070.367187,0
+AMGN.US,D,20100208,000000,43.0791,43.4174,42.5023,43.0713,7934478.3943158,0
+AMGN.US,D,20100209,000000,43.6051,43.7762,42.5023,42.8855,24973656.152381,0
+AMGN.US,D,20100210,000000,42.7644,42.9432,42.2559,42.6088,8024138.4292428,0
+AMGN.US,D,20100211,000000,42.5267,42.7262,42.1484,42.3537,11320587.905935,0
+AMGN.US,D,20100212,000000,41.992,42.517,41.992,42.338,10056525.630495,0
+AMGN.US,D,20100216,000000,42.4417,42.7262,42.1278,42.7193,6978075.026769,0
+AMGN.US,D,20100217,000000,42.7262,43.1544,42.5404,42.8777,9107502.9019169,0
+AMGN.US,D,20100218,000000,42.8855,43.0566,42.8015,42.9295,10818028.374776,0
+AMGN.US,D,20100219,000000,42.9002,43.2599,42.691,43.0116,9513789.8938614,0
+AMGN.US,D,20100222,000000,42.998,43.0566,42.5765,42.8015,9574049.0879946,0
+AMGN.US,D,20100223,000000,42.7037,42.8934,42.2394,42.2628,10276024.974271,0
+AMGN.US,D,20100224,000000,42.3693,42.7125,42.2394,42.5326,6520245.2771235,0
+AMGN.US,D,20100225,000000,42.204,42.338,41.812,42.165,8778247.2379495,0
+AMGN.US,D,20100226,000000,42.1806,42.7506,42.0526,42.4338,8473313.1114054,0
+AMGN.US,D,20100301,000000,42.5267,42.7945,42.517,42.6538,7521754.8224057,0
+AMGN.US,D,20100302,000000,42.6607,42.7427,42.3292,42.6284,9630410.3310316,0
+AMGN.US,D,20100303,000000,42.5326,42.8552,42.4818,42.6538,7538436.9484571,0
+AMGN.US,D,20100304,000000,42.6685,42.7888,42.2559,42.5551,8173622.9615788,0
+AMGN.US,D,20100305,000000,42.4866,42.9208,42.1357,42.9081,8709970.1905902,0
+AMGN.US,D,20100308,000000,42.9158,43.5522,42.8777,43.1818,5882113.5544352,0
+AMGN.US,D,20100309,000000,43.0469,43.4252,42.9208,43.2961,6797411.9997411,0
+AMGN.US,D,20100310,000000,43.1388,43.4702,43.1045,43.3088,6164076.2604405,0
+AMGN.US,D,20100311,000000,43.0625,43.2824,42.7888,43.0958,5792135.4237877,0
+AMGN.US,D,20100312,000000,43.2453,43.2913,42.8464,43.0469,4804339.7930422,0
+AMGN.US,D,20100315,000000,43.0791,43.2913,42.3761,42.646,9407350.56538,0
+AMGN.US,D,20100316,000000,42.9158,43.1319,42.512,43.0429,8346387.8048319,0
+AMGN.US,D,20100317,000000,42.9501,43.0469,42.6538,43.0469,7135212.2670827,0
+AMGN.US,D,20100318,000000,42.9432,43.8066,42.8464,43.7097,8594836.9276247,0
+AMGN.US,D,20100319,000000,44.0901,45.0765,43.2141,44.9758,25220603.781548,0
+AMGN.US,D,20100322,000000,44.7128,45.2662,44.6024,45.0404,11788848.33133,0
+AMGN.US,D,20100323,000000,44.9151,45.0335,44.6825,45.0228,6703312.944148,0
+AMGN.US,D,20100324,000000,44.7871,44.9758,44.1986,44.2787,12506117.359772,0
+AMGN.US,D,20100325,000000,44.5193,44.8194,44.226,44.4195,11823483.943499,0
+AMGN.US,D,20100326,000000,44.4664,44.9151,44.226,44.532,7506665.2205887,0
+AMGN.US,D,20100329,000000,44.7373,45.0912,44.6825,44.9084,5694602.7754813,0
+AMGN.US,D,20100330,000000,44.7813,45.1782,44.6483,45.0404,5730729.6531182,0
+AMGN.US,D,20100331,000000,44.9631,45.1411,44.7451,44.8565,6636958.7905334,0
+AMGN.US,D,20100401,000000,45.0051,45.6768,44.9397,45.5752,7877174.1150913,0
+AMGN.US,D,20100405,000000,45.4256,45.6436,45.1782,45.2906,4892228.3109661,0
+AMGN.US,D,20100406,000000,45.1264,45.3444,44.8565,45.1959,5142683.1755852,0
+AMGN.US,D,20100407,000000,45.1468,45.5458,45.0335,45.2388,6101117.8553539,0
+AMGN.US,D,20100408,000000,45.2174,45.5996,44.878,45.3688,5811516.7607923,0
+AMGN.US,D,20100409,000000,45.2095,45.6651,45.1695,45.6524,4783096.9312421,0
+AMGN.US,D,20100412,000000,45.4403,45.6524,45.1039,45.2515,7432897.6978986,0
+AMGN.US,D,20100413,000000,44.9475,45.6524,44.9231,45.4872,6283944.1378446,0
+AMGN.US,D,20100414,000000,45.3688,45.8783,45.2594,45.8303,6915037.8648639,0
+AMGN.US,D,20100415,000000,45.5458,45.7795,45.3132,45.4549,6018910.0565035,0
+AMGN.US,D,20100416,000000,45.4549,45.7717,45.0051,45.5175,9759188.9798739,0
+AMGN.US,D,20100419,000000,45.3444,45.9202,45.098,45.7795,5696688.2969417,0
+AMGN.US,D,20100420,000000,45.7912,45.799,44.9006,45.1107,9614376.6702112,0
+AMGN.US,D,20100421,000000,44.9231,44.9758,43.5582,44.0089,18253840.074951,0
+AMGN.US,D,20100422,000000,43.1045,44.0246,42.7506,43.5983,13859818.191006,0
+AMGN.US,D,20100423,000000,43.4702,44.226,43.2961,44.137,9481759.3935901,0
+AMGN.US,D,20100426,000000,44.2103,44.3774,43.785,43.7996,0,0
+AMGN.US,D,20100427,000000,43.7263,44.1654,43.3088,43.3568,8235788.6844038,0
+AMGN.US,D,20100428,000000,43.4174,43.8956,43.3088,43.6139,8308619.3078011,0
+AMGN.US,D,20100429,000000,43.6482,44.266,43.5288,43.9209,5793139.8289245,0
+AMGN.US,D,20100430,000000,44.137,44.2484,42.9432,42.9579,10922859.836786,0
+AMGN.US,D,20100503,000000,42.9667,43.4399,42.8249,43.1691,7887202.8242227,0
+AMGN.US,D,20100504,000000,42.7888,42.9002,41.9087,42.6001,10209738.3265,0
+AMGN.US,D,20100505,000000,42.6538,42.9911,42.204,42.427,7987973.7074204,0
+AMGN.US,D,20100506,000000,42.204,42.3448,39.5789,41.0406,13001425.126754,0
+AMGN.US,D,20100507,000000,40.8685,41.4406,40.1088,40.8236,14115204.050701,0
+AMGN.US,D,20100510,000000,41.592,42.691,41.3486,41.6614,11195051.583247,0
+AMGN.US,D,20100511,000000,41.2254,42.5326,41.2254,41.9254,7871703.0732613,0
+AMGN.US,D,20100512,000000,41.9783,42.6088,41.6165,42.427,7258178.2536106,0
+AMGN.US,D,20100513,000000,41.9087,42.3615,41.812,41.8873,6315246.3932508,0
+AMGN.US,D,20100514,000000,41.7603,41.8873,40.6358,40.9966,7626450.2499112,0
+AMGN.US,D,20100517,000000,41.505,41.5109,40.3866,41.0866,7868647.9224019,0
+AMGN.US,D,20100518,000000,41.2156,41.4894,40.8989,40.9819,5837489.1229519,0
+AMGN.US,D,20100519,000000,40.7865,41.7954,40.7336,41.4249,7746791.6910405,0
+AMGN.US,D,20100520,000000,40.6652,41.0328,39.6103,39.6836,9717838.5818358,0
+AMGN.US,D,20100521,000000,39.099,40.0941,38.8447,39.31,14059672.311295,0
+AMGN.US,D,20100524,000000,39.0256,39.84,38.701,39.4744,9588861.506724,0
+AMGN.US,D,20100525,000000,38.964,39.4744,38.3568,39.3913,11681569.271059,0
+AMGN.US,D,20100526,000000,39.005,39.31,37.7164,37.7498,14681072.812773,0
+AMGN.US,D,20100527,000000,38.2768,38.5651,37.9735,38.5514,9762426.1919495,0
+AMGN.US,D,20100528,000000,38.5739,39.1527,38.5739,38.8145,14900916.845481,0
+AMGN.US,D,20100601,000000,38.6355,39.271,38.0421,38.0478,9634269.4151267,0
+AMGN.US,D,20100602,000000,40.1656,42.2177,39.9603,42.0457,34915164.098098,0
+AMGN.US,D,20100603,000000,41.812,42.0007,41.1834,41.7104,13560015.53144,0
+AMGN.US,D,20100604,000000,41.0788,41.4962,40.5909,40.7336,13778194.41999,0
+AMGN.US,D,20100607,000000,40.6358,40.6358,39.8781,40.1088,13266328.28767,0
+AMGN.US,D,20100608,000000,40.0278,40.3964,39.6993,40.3435,10627896.118871,0
+AMGN.US,D,20100609,000000,40.3278,40.5225,39.6836,39.84,8348855.8594095,0
+AMGN.US,D,20100610,000000,40.1891,40.6886,39.9417,40.4862,8243369.7952739,0
+AMGN.US,D,20100611,000000,40.1949,40.8236,40.1235,40.5548,5672641.8969744,0
+AMGN.US,D,20100614,000000,40.6358,41.0945,40.5009,40.5312,5688376.8955748,0
+AMGN.US,D,20100615,000000,40.6075,41.3486,40.5391,41.3202,6476348.0676893,0
+AMGN.US,D,20100616,000000,41.0612,41.6165,41.0054,41.3916,6326039.145801,0
+AMGN.US,D,20100617,000000,41.3701,41.5676,40.8618,41.5597,7635534.9000392,0
+AMGN.US,D,20100618,000000,41.4894,41.8463,40.9282,41.377,14476828.766977,0
+AMGN.US,D,20100621,000000,42.561,43.7186,42.21,42.3693,13728899.811466,0
+AMGN.US,D,20100622,000000,42.384,42.8777,42.0094,42.0691,7726005.005097,0
+AMGN.US,D,20100623,000000,41.7954,42.4574,41.505,42.1278,7816321.6877814,0
+AMGN.US,D,20100624,000000,41.857,42.561,41.767,42.0887,12067399.94657,0
+AMGN.US,D,20100625,000000,42.165,42.7888,41.6037,42.1738,41795390.426472,0
+AMGN.US,D,20100628,000000,42.0457,42.0457,41.2254,41.5343,8277037.8236756,0
+AMGN.US,D,20100629,000000,41.025,41.1999,40.3513,40.5684,11064125.02118,0
+AMGN.US,D,20100630,000000,40.3709,40.8451,39.4294,39.4294,11384320.582598,0
+AMGN.US,D,20100701,000000,39.3619,39.4226,38.2287,38.9953,12986875.571692,0
+AMGN.US,D,20100702,000000,38.964,39.3541,38.5387,38.7529,6978383.9171471,0
+AMGN.US,D,20100706,000000,39.0481,39.1596,38.0421,38.4536,8118456.3674217,0
+AMGN.US,D,20100707,000000,38.8516,38.9043,37.9003,38.5299,10089917.498624,0
+AMGN.US,D,20100708,000000,38.6423,39.1752,38.2444,39.1527,9014864.4273172,0
+AMGN.US,D,20100709,000000,39.2436,39.4363,38.9043,39.399,6416431.5168563,0
+AMGN.US,D,20100712,000000,39.1683,39.399,38.9043,39.31,5678215.2203866,0
+AMGN.US,D,20100713,000000,39.4577,39.9495,39.3844,39.5477,5193625.540399,0
+AMGN.US,D,20100714,000000,39.2592,39.7286,39.1899,39.444,5446831.7795783,0
+AMGN.US,D,20100715,000000,39.2661,39.8918,39.1947,39.6679,6269358.7842277,0
+AMGN.US,D,20100716,000000,39.6611,39.8263,38.92,39.1057,10621311.230611,0
+AMGN.US,D,20100719,000000,39.2182,40.1891,39.2103,40.1812,10440515.237527,0
+AMGN.US,D,20100720,000000,39.625,39.8781,39.0392,39.8781,7389431.0939254,0
+AMGN.US,D,20100721,000000,39.9192,39.9603,39.0481,39.1683,8029314.9001163,0
+AMGN.US,D,20100722,000000,39.5046,40.3513,39.444,39.9603,6732970.511713,0
+AMGN.US,D,20100723,000000,39.84,39.8634,38.6873,39.5417,11687246.921685,0
+AMGN.US,D,20100726,000000,39.534,40.3964,39.4127,40.2272,5444174.5040736,0
+AMGN.US,D,20100727,000000,40.4355,41.2704,40.3151,40.8618,10213156.576977,0
+AMGN.US,D,20100728,000000,40.673,40.9898,39.5477,40.3024,6596154.576144,0
+AMGN.US,D,20100729,000000,40.584,40.7796,39.6015,40.0033,7863331.3257609,0
+AMGN.US,D,20100730,000000,39.6406,41.2586,39.3023,40.8773,9722311.3554239,0
+AMGN.US,D,20100802,000000,41.3828,41.4796,40.9898,41.1336,7376193.8115614,0
+AMGN.US,D,20100803,000000,41.0465,41.4406,40.8451,41.0113,5270505.4916343,0
+AMGN.US,D,20100804,000000,41.2156,41.9479,40.9898,41.7954,6420251.7339502,0
+AMGN.US,D,20100805,000000,41.5109,41.685,41.3555,41.4698,4092000.7368607,0
+AMGN.US,D,20100806,000000,41.0328,41.9783,40.8685,41.9304,4632481.1646073,0
+AMGN.US,D,20100809,000000,41.9479,41.9783,41.5432,41.7241,4417138.5443301,0
+AMGN.US,D,20100810,000000,41.4894,42.076,41.1022,41.767,5537778.516809,0
+AMGN.US,D,20100811,000000,41.0406,41.1521,40.1001,40.2428,7279598.0625478,0
+AMGN.US,D,20100812,000000,39.8547,41.2156,39.7589,41.0406,8314023.8666028,0
+AMGN.US,D,20100813,000000,40.7708,41.4962,40.6144,41.243,7353046.4667014,0
+AMGN.US,D,20100816,000000,40.6495,40.9282,40.1567,40.5391,7522932.0834164,0
+AMGN.US,D,20100817,000000,40.4275,40.7649,40.2428,40.4491,6662624.3079465,0
+AMGN.US,D,20100818,000000,40.1949,40.7033,39.84,40.584,7400504.0980108,0
+AMGN.US,D,20100819,000000,40.3513,40.4706,39.1947,39.5203,6483782.915897,0
+AMGN.US,D,20100820,000000,39.4841,39.4841,39.0334,39.2348,5734967.1790675,0
+AMGN.US,D,20100823,000000,39.318,39.707,38.9278,38.9405,4589698.8244187,0
+AMGN.US,D,20100824,000000,38.6423,38.7529,38.1623,38.2768,7914971.2509651,0
+AMGN.US,D,20100825,000000,38.1848,38.9953,38.0157,38.8584,6828194.6647099,0
+AMGN.US,D,20100826,000000,38.8075,39.0334,38.0294,38.1769,7021979.3959139,0
+AMGN.US,D,20100827,000000,38.5085,39.2866,37.6745,39.0392,9446740.225488,0
+AMGN.US,D,20100830,000000,38.964,39.4127,38.701,38.701,6255436.2152632,0
+AMGN.US,D,20100831,000000,38.701,38.7235,38.1174,38.2611,8852569.1268148,0
+AMGN.US,D,20100901,000000,38.4371,39.5417,38.4371,39.4226,6365945.327899,0
+AMGN.US,D,20100902,000000,39.4226,39.4744,39.1146,39.3619,4365964.0003248,0
+AMGN.US,D,20100903,000000,39.406,39.7834,39.406,39.6611,7144153.7229956,0
+AMGN.US,D,20100907,000000,39.5926,39.6327,39.2103,39.3619,3681987.626878,0
+AMGN.US,D,20100908,000000,39.2661,39.8332,39.1752,39.6836,6537184.1299461,0
+AMGN.US,D,20100909,000000,39.9661,40.4041,39.8634,40.3211,7445126.4838625,0
+AMGN.US,D,20100910,000000,40.3513,40.9428,40.2517,40.7415,6478286.3036713,0
+AMGN.US,D,20100913,000000,41.0191,41.0406,40.5548,40.7796,8435820.7746465,0
+AMGN.US,D,20100914,000000,40.6358,41.2069,40.5684,40.8618,8499515.6071247,0
+AMGN.US,D,20100915,000000,40.6438,41.5343,40.5312,41.4561,6765695.5039271,0
+AMGN.US,D,20100916,000000,41.2782,41.3916,41.0543,41.3066,5418289.0812589,0
+AMGN.US,D,20100917,000000,41.4161,41.552,41.2254,41.3916,8672064.6362394,0
+AMGN.US,D,20100920,000000,41.377,42.0388,41.2069,41.9304,8409736.9255625,0
+AMGN.US,D,20100921,000000,41.9304,41.9783,41.4796,41.7905,6866871.4221902,0
+AMGN.US,D,20100922,000000,41.7523,42.6088,41.6097,42.1806,6759821.4726633,0
+AMGN.US,D,20100923,000000,41.8726,42.3057,41.7241,41.767,6125718.6214966,0
+AMGN.US,D,20100924,000000,41.7436,42.2559,41.4561,42.2177,7052240.4248135,0
+AMGN.US,D,20100927,000000,41.9304,42.2999,41.7104,41.7436,5876588.3033666,0
+AMGN.US,D,20100928,000000,41.7358,42.3537,41.3623,41.9783,6149048.0275729,0
+AMGN.US,D,20100929,000000,41.7035,41.9703,40.5312,41.1834,11313282.955336,0
+AMGN.US,D,20100930,000000,41.3408,41.6536,40.9663,41.3125,8332748.55585,0
+AMGN.US,D,20101001,000000,41.6703,41.7749,41.1237,41.6097,6118627.439405,0
+AMGN.US,D,20101004,000000,41.4698,41.685,40.9898,41.2645,6462408.1108559,0
+AMGN.US,D,20101005,000000,41.377,42.165,41.377,42.0691,7441923.0247091,0
+AMGN.US,D,20101006,000000,41.9157,42.0594,41.4698,41.8521,6210976.4571271,0
+AMGN.US,D,20101007,000000,41.9568,42.1806,40.5987,41.9479,7879262.7049992,0
+AMGN.US,D,20101008,000000,42.0526,42.4739,41.8951,42.2696,5978897.5015601,0
+AMGN.US,D,20101011,000000,42.1806,42.2394,41.8726,42.0526,5797082.783917,0
+AMGN.US,D,20101012,000000,41.8032,42.0691,41.592,41.9304,8367647.0316852,0
+AMGN.US,D,20101013,000000,41.8951,42.0526,41.5597,41.5969,10727485.649795,0
+AMGN.US,D,20101014,000000,41.3125,41.6037,40.9282,41.1237,12090867.432781,0
+AMGN.US,D,20101015,000000,41.328,42.5844,41.243,42.512,14946323.731069,0
+AMGN.US,D,20101018,000000,42.2843,43.4468,42.1357,43.4468,13591627.700039,0
+AMGN.US,D,20101019,000000,43.2306,44.0323,42.6147,42.9745,11621803.074152,0
+AMGN.US,D,20101020,000000,43.3499,43.7479,42.8552,43.2746,8039240.3048498,0
+AMGN.US,D,20101021,000000,43.3362,43.4702,42.691,43.1916,6250266.9041004,0
+AMGN.US,D,20101022,000000,43.1691,43.3177,42.9158,43.1388,4973257.82599,0
+AMGN.US,D,20101025,000000,43.4086,43.7919,43.2679,43.4399,6894054.7982825,0
+AMGN.US,D,20101026,000000,42.8092,43.1045,42.427,42.9208,9406022.9504434,0
+AMGN.US,D,20101027,000000,42.5404,42.8631,42.3214,42.7506,7552989.5719676,0
+AMGN.US,D,20101028,000000,42.9432,43.2003,42.6607,42.9295,5577961.8819946,0
+AMGN.US,D,20101029,000000,42.6901,43.0733,42.5746,42.8718,4514273.3172818,0
+AMGN.US,D,20101101,000000,42.8015,43.4399,42.6607,43.0469,5445006.0533366,0
+AMGN.US,D,20101102,000000,43.2453,43.3666,42.8855,42.9823,5438256.4917294,0
+AMGN.US,D,20101103,000000,42.9432,43.2679,42.7799,42.9501,5905779.4669168,0
+AMGN.US,D,20101104,000000,42.7427,43.0292,41.7172,41.986,12793502.012447,0
+AMGN.US,D,20101105,000000,42.0094,42.0457,41.1403,41.5432,9193284.4192482,0
+AMGN.US,D,20101108,000000,41.4316,41.552,41.2206,41.4493,6040012.792536,0
+AMGN.US,D,20101109,000000,41.3623,41.5597,41.0406,41.1765,10232229.023603,0
+AMGN.US,D,20101110,000000,41.0465,41.1834,40.4569,41.0054,8236527.1574271,0
+AMGN.US,D,20101111,000000,40.6886,41.0945,40.5488,40.9428,7179551.3329518,0
+AMGN.US,D,20101112,000000,40.8618,41.0054,40.6495,40.8304,6690549.2255095,0
+AMGN.US,D,20101115,000000,40.7581,41.1022,40.6495,40.8618,5242328.961379,0
+AMGN.US,D,20101116,000000,40.6438,40.9066,40.3024,40.5009,9029167.4837674,0
+AMGN.US,D,20101117,000000,40.2947,40.5225,40.063,40.3787,7833021.2017018,0
+AMGN.US,D,20101118,000000,40.4794,41.552,40.4129,41.3349,11132716.072995,0
+AMGN.US,D,20101119,000000,41.6233,41.6614,41.0191,41.2254,12201912.500908,0
+AMGN.US,D,20101122,000000,41.2206,41.287,40.5225,41.0328,6998800.3437634,0
+AMGN.US,D,20101123,000000,40.6809,40.7258,40.1088,40.1812,9426164.2396036,0
+AMGN.US,D,20101124,000000,40.2849,40.6652,40.2692,40.3513,5741204.309948,0
+AMGN.US,D,20101126,000000,40.2272,40.4041,40.0033,40.148,2341856.4931493,0
+AMGN.US,D,20101129,000000,39.7891,40.1656,39.1224,39.9661,8495635.0438974,0
+AMGN.US,D,20101130,000000,39.4363,39.751,39.2945,39.4969,8039690.3438113,0
+AMGN.US,D,20101201,000000,39.9661,40.3084,39.7286,40.1177,7631980.615059,0
+AMGN.US,D,20101202,000000,39.9906,40.4188,39.8704,40.3582,5297994.6896573,0
+AMGN.US,D,20101203,000000,40.4794,40.6652,40.0767,40.2771,9499015.3193175,0
+AMGN.US,D,20101206,000000,40.2105,40.2105,39.84,40.0278,5433538.2423442,0
+AMGN.US,D,20101207,000000,40.2174,40.2692,39.7139,39.8263,7787004.7178851,0
+AMGN.US,D,20101208,000000,39.7589,40.1402,39.7286,39.9417,6225115.8630458,0
+AMGN.US,D,20101209,000000,39.9603,40.1656,39.8048,40.0278,6271646.8232207,0
+AMGN.US,D,20101210,000000,40.0767,40.4794,39.9495,40.3964,8761419.8720515,0
+AMGN.US,D,20101213,000000,40.4491,40.7336,40.363,40.5615,7114894.0307853,0
+AMGN.US,D,20101214,000000,42.3292,42.8934,41.4062,42.5472,31506864.597229,0
+AMGN.US,D,20101215,000000,42.4739,42.691,41.4894,41.7319,18998304.753274,0
+AMGN.US,D,20101216,000000,41.7523,42.5765,41.7104,42.4494,17270070.247279,0
+AMGN.US,D,20101217,000000,42.7262,43.4008,42.4114,43.0429,28818007.608422,0
+AMGN.US,D,20101220,000000,43.1544,43.4614,43.0566,43.2141,9306548.9977076,0
+AMGN.US,D,20101221,000000,43.2003,43.2532,42.8552,43.0215,7467888.2271578,0
+AMGN.US,D,20101222,000000,42.9295,43.0058,42.4494,42.691,5877252.1108348,0
+AMGN.US,D,20101223,000000,42.6538,42.7799,42.3214,42.512,5435829.3497846,0
+AMGN.US,D,20101227,000000,42.3761,42.4818,41.986,42.3057,3679550.256775,0
+AMGN.US,D,20101228,000000,42.3057,42.3977,41.9304,41.9479,5368197.6992088,0
+AMGN.US,D,20101229,000000,42.1053,42.2559,41.8804,41.8804,4804692.6645007,0
+AMGN.US,D,20101230,000000,41.8726,42.1053,41.5754,41.6233,4554129.3814046,0
+AMGN.US,D,20101231,000000,41.5833,41.687,41.0563,41.156,5332721.3324345,0
+AMGN.US,D,20110103,000000,41.3975,42.1894,41.3623,41.6389,7274809.2388707,0
+AMGN.US,D,20110104,000000,41.8032,42.9081,41.7436,42.5404,11230142.348457,0
+AMGN.US,D,20110105,000000,42.3214,42.8464,42.2774,42.5267,6009232.173199,0
+AMGN.US,D,20110106,000000,42.384,42.8631,42.0311,42.3898,4751032.6780489,0
+AMGN.US,D,20110107,000000,42.3615,42.8718,42.3214,42.7125,6244288.5456229,0
+AMGN.US,D,20110110,000000,42.3292,42.691,42.1357,42.3057,6348551.3220358,0
+AMGN.US,D,20110111,000000,42.4338,42.6382,42.0457,42.121,7822579.2749784,0
+AMGN.US,D,20110112,000000,42.2696,42.6685,42.0164,42.6147,6089862.7900524,0
+AMGN.US,D,20110113,000000,42.561,42.7262,42.1484,42.2177,6206842.235576,0
+AMGN.US,D,20110114,000000,42.0388,42.9364,42.0164,42.3537,7862311.5783867,0
+AMGN.US,D,20110118,000000,42.4114,42.9823,42.2394,42.9432,14354424.306336,0
+AMGN.US,D,20110119,000000,42.8855,43.0469,42.427,42.7125,7699387.2461539,0
+AMGN.US,D,20110120,000000,42.4866,43.2141,42.4866,42.9579,8422520.0777016,0
+AMGN.US,D,20110121,000000,43.0352,43.0352,42.5267,42.7037,8047984.3573091,0
+AMGN.US,D,20110124,000000,42.6001,43.3803,42.5844,42.9432,7492298.7495575,0
+AMGN.US,D,20110125,000000,42.6538,43.6188,42.5326,42.8464,11931621.146244,0
+AMGN.US,D,20110126,000000,42.9295,43.0791,42.2177,42.338,9116152.8553208,0
+AMGN.US,D,20110127,000000,42.3448,42.6284,42.0232,42.338,6251180.2786293,0
+AMGN.US,D,20110128,000000,42.427,42.4338,41.3125,41.4493,9237054.7995205,0
+AMGN.US,D,20110131,000000,41.4483,41.5754,41.1189,41.284,8032628.8233785,0
+AMGN.US,D,20110201,000000,41.4161,41.8873,41.3125,41.7603,7478998.0526127,0
+AMGN.US,D,20110202,000000,41.3349,41.7172,41.0612,41.7035,7141597.7062574,0
+AMGN.US,D,20110203,000000,41.5109,41.7104,41.2254,41.5676,5638833.7428051,0
+AMGN.US,D,20110204,000000,41.6947,41.6947,41.0328,41.377,6096389.3778104,0
+AMGN.US,D,20110207,000000,41.377,41.4757,41.0465,41.1403,5151799.5330037,0
+AMGN.US,D,20110208,000000,41.1237,41.3486,40.9507,41.1834,4534725.5424517,0
+AMGN.US,D,20110209,000000,41.025,41.2254,40.7111,40.7932,6006615.8103271,0
+AMGN.US,D,20110210,000000,40.8304,41.0788,40.4794,40.6809,6032877.6293642,0
+AMGN.US,D,20110211,000000,40.5225,40.5615,40.1402,40.2849,9200286.6163634,0
+AMGN.US,D,20110214,000000,40.2849,40.5391,39.9818,40.3709,7220495.6731089,0
+AMGN.US,D,20110215,000000,40.2028,40.4355,39.9603,40.3582,6859604.3157774,0
+AMGN.US,D,20110216,000000,40.0111,40.0551,39.2505,39.6894,15290004.16657,0
+AMGN.US,D,20110217,000000,39.4969,39.8704,39.2592,39.2866,10830752.203598,0
+AMGN.US,D,20110218,000000,39.2866,39.5271,38.9953,39.1596,13171932.615489,0
+AMGN.US,D,20110222,000000,38.9464,39.3844,38.6942,38.8907,7569657.3785975,0
+AMGN.US,D,20110223,000000,38.8985,39.1146,38.2825,38.2825,10852882.869531,0
+AMGN.US,D,20110224,000000,38.3177,38.4106,37.9364,38.1916,11481397.055049,0
+AMGN.US,D,20110225,000000,38.3637,39.2592,38.2708,39.1752,10393611.972393,0
+AMGN.US,D,20110228,000000,39.226,39.4841,38.4615,38.4781,10632802.566368,0
+AMGN.US,D,20110301,000000,39.0746,39.3453,38.7851,38.9112,8709428.0982047,0
+AMGN.US,D,20110302,000000,38.7929,38.9112,38.4849,38.5259,7242670.3201224,0
+AMGN.US,D,20110303,000000,38.7098,39.3844,38.5739,39.2592,8519989.311427,0
+AMGN.US,D,20110304,000000,39.0334,39.3786,38.9464,39.2182,7728629.5504953,0
+AMGN.US,D,20110307,000000,39.3453,39.406,38.7372,38.7851,8441856.4108101,0
+AMGN.US,D,20110308,000000,38.7851,39.4841,38.5299,39.3688,5021630.8774597,0
+AMGN.US,D,20110309,000000,39.5046,39.5789,39.0392,39.3375,4692959.2413263,0
+AMGN.US,D,20110310,000000,38.8369,39.139,38.5456,38.8584,7571104.6629852,0
+AMGN.US,D,20110311,000000,38.874,40.3787,38.8145,40.1235,15529275.562994,0
+AMGN.US,D,20110314,000000,39.8869,40.3866,39.797,40.1177,9359341.6363427,0
+AMGN.US,D,20110315,000000,39.2436,40.0208,39.1146,39.7286,8011052.5236204,0
+AMGN.US,D,20110316,000000,39.3786,40.1402,39.3023,39.4969,13297668.387262,0
+AMGN.US,D,20110317,000000,40.5009,41.0054,39.9661,40.148,14214061.245497,0
+AMGN.US,D,20110318,000000,40.4041,40.4188,39.5417,39.6836,17093632.472411,0
+AMGN.US,D,20110321,000000,40.2692,40.4355,39.7677,39.797,5717716.3674193,0
+AMGN.US,D,20110322,000000,39.7589,39.9417,39.4744,39.5634,7422894.5591629,0
+AMGN.US,D,20110323,000000,39.5116,39.6767,39.1527,39.4969,6040841.2733517,0
+AMGN.US,D,20110324,000000,39.6151,40.1001,39.3023,39.9358,6794983.8349805,0
+AMGN.US,D,20110325,000000,39.9603,40.3211,39.7286,39.84,7454380.9214169,0
+AMGN.US,D,20110328,000000,39.84,39.9006,39.4363,39.4666,5077836.6524917,0
+AMGN.US,D,20110329,000000,39.5116,40.0697,39.4744,40.0551,4763159.1824304,0
+AMGN.US,D,20110330,000000,40.1333,40.7492,40.0551,40.4041,6083419.0503758,0
+AMGN.US,D,20110331,000000,40.278,40.5117,40.0687,40.0687,6004572.2243154,0
+AMGN.US,D,20110401,000000,40.4355,40.4638,39.5477,39.7891,10595431.944692,0
+AMGN.US,D,20110404,000000,39.9603,40.7033,39.8869,40.5009,7350478.1761732,0
+AMGN.US,D,20110405,000000,40.5488,40.7581,40.4129,40.5312,6187895.5952955,0
+AMGN.US,D,20110406,000000,40.6809,40.8989,40.4706,40.5009,6100679.0673664,0
+AMGN.US,D,20110407,000000,40.4041,40.7708,40.1001,40.4569,5881197.111459,0
+AMGN.US,D,20110408,000000,40.4794,40.718,40.1656,40.4041,5899714.1690943,0
+AMGN.US,D,20110411,000000,40.5225,40.8158,40.0894,40.7111,8440117.6239133,0
+AMGN.US,D,20110412,000000,40.5488,41.0406,40.4862,40.9428,8909693.3904547,0
+AMGN.US,D,20110413,000000,41.0328,41.4561,40.9663,41.1834,10108979.717093,0
+AMGN.US,D,20110414,000000,41.0406,41.2342,40.6886,41.1022,9611205.9411641,0
+AMGN.US,D,20110415,000000,41.2498,41.9703,41.1834,41.6097,10690679.622452,0
+AMGN.US,D,20110418,000000,41.2254,41.6468,41.0612,41.3916,9249896.2521615,0
+AMGN.US,D,20110419,000000,41.328,41.4561,40.9663,41.3623,7937911.9870292,0
+AMGN.US,D,20110420,000000,41.9783,42.3057,41.6947,42.1121,9780368.4270931,0
+AMGN.US,D,20110421,000000,41.4161,41.5187,39.8918,40.2428,23331329.992879,0
+AMGN.US,D,20110425,000000,40.1567,41.0465,39.8469,40.9966,14208556.450744,0
+AMGN.US,D,20110426,000000,41.2342,42.21,41.2156,42.1424,17133669.574934,0
+AMGN.US,D,20110427,000000,42.204,42.6968,42.0457,42.5922,11171996.291812,0
+AMGN.US,D,20110428,000000,42.6538,42.9432,42.4818,42.8317,8404667.8503502,0
+AMGN.US,D,20110429,000000,42.6948,42.7232,41.8824,42.6187,26533175.142962,0
+AMGN.US,D,20110502,000000,42.6607,43.0625,42.4818,43.0116,11400248.893389,0
+AMGN.US,D,20110503,000000,42.8171,43.3275,42.7799,43.1045,8691810.0956766,0
+AMGN.US,D,20110504,000000,43.0469,43.4008,42.9208,43.2395,9646372.3947445,0
+AMGN.US,D,20110505,000000,42.9823,43.3666,42.9364,43.0429,9587654.5840545,0
+AMGN.US,D,20110506,000000,43.3275,43.5288,42.9823,43.2003,6039123.9655871,0
+AMGN.US,D,20110509,000000,43.0429,43.4311,42.9667,43.2453,4834726.628288,0
+AMGN.US,D,20110510,000000,43.4311,43.785,43.1818,43.7019,6290887.011642,0
+AMGN.US,D,20110511,000000,43.8534,44.3774,43.5152,44.1213,9530636.69326,0
+AMGN.US,D,20110512,000000,43.9483,44.7871,43.7322,44.7217,7321316.6742818,0
+AMGN.US,D,20110513,000000,44.9475,45.7863,44.7871,45.3298,12576564.822305,0
+AMGN.US,D,20110516,000000,44.9631,45.1558,44.532,44.8712,13430431.926545,0
+AMGN.US,D,20110517,000000,44.8194,45.8636,44.0979,45.6436,15769402.033445,0
+AMGN.US,D,20110518,000000,45.4324,46.0044,45.3219,45.8548,6913970.0451462,0
+AMGN.US,D,20110519,000000,45.9516,46.1237,45.4959,45.7502,4463481.3063938,0
+AMGN.US,D,20110520,000000,45.5752,45.8968,45.2339,45.6231,7039259.8692208,0
+AMGN.US,D,20110523,000000,44.9758,45.4324,44.9006,45.3219,5668049.4539351,0
+AMGN.US,D,20110524,000000,45.2388,45.3758,44.7871,44.9151,5538004.5591056,0
+AMGN.US,D,20110525,000000,44.9151,44.9905,44.6258,44.8565,5238570.1132345,0
+AMGN.US,D,20110526,000000,44.6483,44.8859,44.3687,44.796,5030782.0106161,0
+AMGN.US,D,20110527,000000,44.5857,44.9006,44.3179,44.4928,4874121.4024753,0
+AMGN.US,D,20110531,000000,44.7412,45.5302,44.708,45.3796,10173246.303616,0
+AMGN.US,D,20110601,000000,45.1695,45.5673,44.7217,44.753,6600982.2668223,0
+AMGN.US,D,20110602,000000,44.5398,44.8712,44.2866,44.4117,5404965.882366,0
+AMGN.US,D,20110603,000000,44.137,44.3101,43.913,43.9933,6181993.9480045,0
+AMGN.US,D,20110606,000000,43.7996,44.3012,43.7186,43.9287,5543746.6471283,0
+AMGN.US,D,20110607,000000,44.0774,44.6326,43.8809,44.0979,5106403.8983908,0
+AMGN.US,D,20110608,000000,44.0705,44.3101,43.8123,44.1898,4956407.9581439,0
+AMGN.US,D,20110609,000000,44.226,44.6825,43.8956,44.137,7152246.2417767,0
+AMGN.US,D,20110610,000000,44.047,44.1447,43.4545,43.4702,6373973.4092832,0
+AMGN.US,D,20110613,000000,43.5015,44.0705,43.3803,43.7674,7066561.8919485,0
+AMGN.US,D,20110614,000000,43.9796,44.0705,43.7097,43.873,6865264.5785344,0
+AMGN.US,D,20110615,000000,43.5083,43.9854,43.3724,43.3929,6808195.5469489,0
+AMGN.US,D,20110616,000000,43.5113,43.8056,43.2854,43.7293,7403786.3139825,0
+AMGN.US,D,20110617,000000,43.8534,44.1527,43.3088,43.4859,8818600.3905616,0
+AMGN.US,D,20110620,000000,43.4174,43.9854,43.4008,43.8123,5137101.6696464,0
+AMGN.US,D,20110621,000000,43.913,43.9209,43.3851,43.6051,5799691.9870781,0
+AMGN.US,D,20110622,000000,43.5983,43.8534,43.4252,43.5983,5355711.1636579,0
+AMGN.US,D,20110623,000000,43.1544,43.4702,42.6968,43.4252,6119323.9769796,0
+AMGN.US,D,20110624,000000,43.2003,43.4614,42.5267,42.7574,15875639.86721,0
+AMGN.US,D,20110627,000000,42.5922,43.4702,42.5922,43.3851,7054873.1527385,0
+AMGN.US,D,20110628,000000,43.2824,44.1292,43.1818,43.9649,5432755.7882405,0
+AMGN.US,D,20110629,000000,43.9796,44.0393,43.2395,43.3088,10044453.335352,0
+AMGN.US,D,20110630,000000,43.5338,43.7762,43.4672,43.74,6762525.7976957,0
+AMGN.US,D,20110701,000000,43.7263,43.8066,43.3929,43.6863,7147599.5894988,0
+AMGN.US,D,20110705,000000,43.6139,43.6638,43.2395,43.4174,6187162.2363513,0
+AMGN.US,D,20110706,000000,43.4732,43.5786,43.1251,43.2561,6807133.864126,0
+AMGN.US,D,20110707,000000,43.5425,43.7019,43.1319,43.4086,8158649.9607656,0
+AMGN.US,D,20110708,000000,43.3088,43.7019,42.998,43.2082,5385936.3940039,0
+AMGN.US,D,20110711,000000,42.8855,43.1045,42.4739,42.6538,5583693.7418592,0
+AMGN.US,D,20110712,000000,42.8464,42.9442,42.6069,42.6528,5288226.7985604,0
+AMGN.US,D,20110713,000000,42.7193,42.9002,42.2394,42.4338,6019918.5529037,0
+AMGN.US,D,20110714,000000,42.427,42.427,41.5969,41.7358,9602676.6800272,0
+AMGN.US,D,20110715,000000,41.505,41.5432,41.0328,41.2645,12281280.963038,0
+AMGN.US,D,20110718,000000,41.287,41.4249,40.7111,40.9732,8321406.5512036,0
+AMGN.US,D,20110719,000000,41.2244,41.6116,41.1306,41.4316,6592029.5599352,0
+AMGN.US,D,20110720,000000,41.4249,41.5432,41.1765,41.2206,5535723.6798231,0
+AMGN.US,D,20110721,000000,41.462,41.9157,41.243,41.592,7382922.9168522,0
+AMGN.US,D,20110722,000000,41.552,41.5754,41.2342,41.3916,4133093.3853118,0
+AMGN.US,D,20110725,000000,41.3916,41.4962,41.0113,41.1521,4233901.0898791,0
+AMGN.US,D,20110726,000000,41.0445,41.2772,40.7894,41.0025,5906909.6783998,0
+AMGN.US,D,20110727,000000,40.8919,41.1902,40.1891,40.3278,8674295.3975464,0
+AMGN.US,D,20110728,000000,40.2526,40.9635,39.973,40.0551,8785499.0021251,0
+AMGN.US,D,20110729,000000,41.0641,41.376,39.7637,41.0083,14194322.945771,0
+AMGN.US,D,20110801,000000,41.2782,41.4406,39.7677,40.3084,11736221.388858,0
+AMGN.US,D,20110802,000000,40.0278,40.6692,39.886,39.9593,10040186.147744,0
+AMGN.US,D,20110803,000000,39.9906,40.0551,39.2436,39.9661,9532625.0472173,0
+AMGN.US,D,20110804,000000,39.4704,39.84,38.6345,38.6521,13116094.031337,0
+AMGN.US,D,20110805,000000,38.8838,39.7051,38.4038,39.0686,13225043.349846,0
+AMGN.US,D,20110808,000000,38.7098,39.314,37.391,37.391,18538825.201708,0
+AMGN.US,D,20110809,000000,37.4897,38.0675,36.3585,37.8983,21509089.50753,0
+AMGN.US,D,20110810,000000,37.1964,37.4368,36.0426,36.1844,16751593.656304,0
+AMGN.US,D,20110811,000000,35.9155,37.5561,35.7268,37.2091,19822971.488624,0
+AMGN.US,D,20110812,000000,37.2628,37.9873,37.1426,37.4808,10564458.013165,0
+AMGN.US,D,20110815,000000,37.7126,38.7372,37.6177,38.6825,10216655.629903,0
+AMGN.US,D,20110816,000000,38.5866,38.9659,38.3236,38.6423,8796645.6489496,0
+AMGN.US,D,20110817,000000,38.6668,39.0412,38.6579,38.9796,10482333.062396,0
+AMGN.US,D,20110818,000000,38.2513,38.9483,38.1604,38.7704,13450138.51898,0
+AMGN.US,D,20110819,000000,38.2815,39.5096,38.2424,39.1752,12519598.072302,0
+AMGN.US,D,20110822,000000,39.6387,39.9485,39.3404,39.4274,12325642.530855,0
+AMGN.US,D,20110823,000000,39.4626,40.4138,39.359,40.4138,10356249.533243,0
+AMGN.US,D,20110824,000000,40.0697,40.9164,40.0697,40.8882,7096711.4339237,0
+AMGN.US,D,20110825,000000,41.024,41.1443,39.926,40.2868,11643913.283768,0
+AMGN.US,D,20110826,000000,40.1245,40.9321,39.6816,40.7619,9202835.4733908,0
+AMGN.US,D,20110829,000000,40.9399,41.5607,40.7298,41.2958,6437146.6056924,0
+AMGN.US,D,20110830,000000,41.1501,41.855,41.0025,41.6331,7138103.7674106,0
+AMGN.US,D,20110831,000000,41.6399,41.9127,41.5109,41.7613,7187125.2841113,0
+AMGN.US,D,20110901,000000,42.0114,42.08,41.3691,41.4698,7286403.8790252,0
+AMGN.US,D,20110902,000000,41.0083,41.6047,40.7571,40.7786,8251190.2450464,0
+AMGN.US,D,20110906,000000,39.926,41.1824,39.5682,41.0915,9140586.9024845,0
+AMGN.US,D,20110907,000000,41.3916,41.815,41.068,41.7377,8574337.652927,0
+AMGN.US,D,20110908,000000,41.592,41.897,41.4796,41.687,5971406.3984823,0
+AMGN.US,D,20110909,000000,41.3349,41.5187,40.237,40.7365,10101070.282344,0
+AMGN.US,D,20110912,000000,40.5185,40.8196,40.1412,40.7463,7173285.5632283,0
+AMGN.US,D,20110913,000000,40.9799,41.505,40.6838,41.3828,6566783.3970092,0
+AMGN.US,D,20110914,000000,41.3691,42.0349,41.0025,41.6478,8053822.590019,0
+AMGN.US,D,20110915,000000,42.0349,42.5541,41.8677,42.4035,7795460.3362827,0
+AMGN.US,D,20110916,000000,42.3957,42.7731,41.897,42.7418,10129378.755841,0
+AMGN.US,D,20110919,000000,42.298,42.8944,42.1396,42.6069,6023219.1795602,0
+AMGN.US,D,20110920,000000,42.7945,43.5953,42.7418,43.2415,6836110.2363537,0
+AMGN.US,D,20110921,000000,43.1065,43.2326,42.207,42.2364,6845319.6700119,0
+AMGN.US,D,20110922,000000,41.4062,41.7915,40.9096,41.4796,11898717.161261,0
+AMGN.US,D,20110923,000000,41.159,41.6331,40.5938,41.5266,7205726.212644,0
+AMGN.US,D,20110926,000000,41.6478,41.8326,41.198,41.7759,7832928.1254619,0
+AMGN.US,D,20110927,000000,42.1327,42.8171,41.9274,42.5991,7785341.6193591,0
+AMGN.US,D,20110928,000000,42.7418,42.9921,41.9274,41.9596,7513997.7872141,0
+AMGN.US,D,20110929,000000,42.3507,42.7878,41.4493,42.0418,6703000.9853224,0
+AMGN.US,D,20110930,000000,41.7231,42.2539,41.3975,41.4259,8530865.9348745,0
+AMGN.US,D,20111003,000000,41.1755,41.7114,40.6026,40.6251,9900075.7224132,0
+AMGN.US,D,20111004,000000,40.1412,41.0513,39.8332,40.9635,11299571.086431,0
+AMGN.US,D,20111005,000000,41.156,42.2394,40.6632,42.1561,9923244.5464054,0
+AMGN.US,D,20111006,000000,42.1484,42.8435,41.6478,42.8298,6401943.3307424,0
+AMGN.US,D,20111007,000000,42.8464,42.8464,42.1698,42.4094,5861819.8657176,0
+AMGN.US,D,20111010,000000,42.9442,43.5953,42.8317,43.2415,4439666.0628022,0
+AMGN.US,D,20111011,000000,43.1632,43.4292,42.9217,43.0312,6158015.0538814,0
+AMGN.US,D,20111012,000000,43.2776,43.3118,42.5746,42.6901,6365892.1414763,0
+AMGN.US,D,20111013,000000,42.5237,43.1847,42.5092,42.9442,6397257.8114634,0
+AMGN.US,D,20111014,000000,43.2326,43.3469,42.8249,43.3305,4334763.003685,0
+AMGN.US,D,20111017,000000,43.1564,43.3881,42.3664,42.5384,4119126.835267,0
+AMGN.US,D,20111018,000000,42.5541,43.3881,42.2314,43.171,8327387.9781287,0
+AMGN.US,D,20111019,000000,43.3539,43.7146,43.0644,43.2033,5930798.5647305,0
+AMGN.US,D,20111020,000000,43.434,43.5622,42.5326,43.1632,5419666.8141707,0
+AMGN.US,D,20111021,000000,43.5572,44.1878,43.3402,44.1565,8413611.3518949,0
+AMGN.US,D,20111024,000000,44.1654,44.5056,43.9033,44.4293,5841451.511445,0
+AMGN.US,D,20111025,000000,44.1096,44.2387,42.4671,42.5571,10179428.202441,0
+AMGN.US,D,20111026,000000,42.9511,43.1192,42.2012,42.9217,8872416.8678342,0
+AMGN.US,D,20111027,000000,43.524,44.0069,43.2091,43.7586,7875842.4088916,0
+AMGN.US,D,20111028,000000,43.5729,43.7919,42.9501,43.1407,7990873.3902748,0
+AMGN.US,D,20111031,000000,42.9384,43.3803,42.6812,43.1671,11665771.880693,0
+AMGN.US,D,20111101,000000,42.4447,42.7018,41.7338,41.8619,10609792.278829,0
+AMGN.US,D,20111102,000000,42.0496,42.1698,41.1677,41.3056,9057801.2126949,0
+AMGN.US,D,20111103,000000,41.4396,42.0584,41.3897,41.9822,6364636.1236472,0
+AMGN.US,D,20111104,000000,41.9127,42.0359,41.3026,41.5833,4730149.847418,0
+AMGN.US,D,20111107,000000,43.5415,44.1565,43.3314,44.0353,26941017.837771,0
+AMGN.US,D,20111108,000000,44.1263,44.1712,43.3763,43.7176,11768485.091137,0
+AMGN.US,D,20111109,000000,43.4448,43.8593,43.2415,43.3479,12718669.738487,0
+AMGN.US,D,20111110,000000,43.4223,43.7537,43.217,43.6863,10162796.194365,0
+AMGN.US,D,20111111,000000,43.9073,44.0812,43.5641,43.613,7191604.1945942,0
+AMGN.US,D,20111114,000000,43.5123,43.5641,43.1192,43.2091,8231348.640922,0
+AMGN.US,D,20111115,000000,43.1769,43.2854,42.8376,42.8631,10847992.787087,0
+AMGN.US,D,20111116,000000,42.4358,42.8229,42.2471,42.4211,26578345.758095,0
+AMGN.US,D,20111117,000000,42.4211,42.8376,42.1728,42.3458,12861515.173325,0
+AMGN.US,D,20111118,000000,42.209,42.4886,42.0281,42.0857,7278487.2845656,0
+AMGN.US,D,20111121,000000,41.8619,42.0067,41.592,41.6331,10527172.285201,0
+AMGN.US,D,20111122,000000,41.504,42.1963,41.376,42.1561,12616724.662726,0
+AMGN.US,D,20111123,000000,42.1103,42.1728,41.5969,41.6106,7956526.2121676,0
+AMGN.US,D,20111125,000000,41.4396,41.7543,41.3466,41.3897,3718810.0192736,0
+AMGN.US,D,20111128,000000,42.0428,42.3908,41.679,42.338,9046941.9771163,0
+AMGN.US,D,20111129,000000,42.2394,42.7018,42.0067,42.5199,10783831.550594,0
+AMGN.US,D,20111130,000000,42.8523,43.8847,42.7761,43.8622,14514026.532779,0
+AMGN.US,D,20111201,000000,43.6638,43.9747,43.4829,43.9307,13936256.285806,0
+AMGN.US,D,20111202,000000,44.1565,44.2474,43.7176,44.004,10343650.487952,0
+AMGN.US,D,20111205,000000,44.2308,44.2308,43.3314,43.5504,16293790.49987,0
+AMGN.US,D,20111206,000000,43.6696,43.9816,43.4565,43.8475,20771336.546628,0
+AMGN.US,D,20111207,000000,43.7919,44.3237,43.7263,44.1878,24640563.906267,0
+AMGN.US,D,20111208,000000,44.3824,45.012,42.4133,44.2387,54876801.796112,0
+AMGN.US,D,20111209,000000,44.3373,44.6503,44.0657,44.3755,9337962.7400384,0
+AMGN.US,D,20111212,000000,44.1419,44.2387,43.2854,43.2923,13427665.209747,0
+AMGN.US,D,20111213,000000,43.7097,44.2152,43.4056,43.4996,9033681.1699884,0
+AMGN.US,D,20111214,000000,43.305,44.0597,43.2776,43.6393,8846058.9041099,0
+AMGN.US,D,20111215,000000,43.9503,44.7324,43.7762,44.3981,11450154.12296,0
+AMGN.US,D,20111216,000000,45.2515,46.201,45.1782,45.4822,28231554.677938,0
+AMGN.US,D,20111219,000000,45.6045,46.2899,45.4187,45.5625,10579033.138623,0
+AMGN.US,D,20111220,000000,46.0503,46.3827,45.9516,46.3231,8908967.1912213,0
+AMGN.US,D,20111221,000000,46.2469,47.9206,46.201,47.8258,14041557.220278,0
+AMGN.US,D,20111222,000000,47.4171,48.1729,47.4094,47.9725,7107489.8670523,0
+AMGN.US,D,20111223,000000,47.7593,48.3597,47.7173,48.2383,5458785.428086,0
+AMGN.US,D,20111227,000000,48.0644,48.959,47.9959,48.7907,5624422.2678779,0
+AMGN.US,D,20111228,000000,48.6021,48.7703,48.3293,48.475,5182974.959248,0
+AMGN.US,D,20111229,000000,48.6323,49.0646,48.3528,49.0303,4642570.2198721,0
+AMGN.US,D,20111230,000000,48.738,49.2308,48.6323,48.6323,6753446.2616469,0
+AMGN.US,D,20120103,000000,49.1927,49.3755,48.0565,48.5562,13489355.323215,0
+AMGN.US,D,20120104,000000,48.5483,48.5708,48.0155,48.2902,9369389.7789747,0
+AMGN.US,D,20120105,000000,48.2999,49.1702,48.1543,48.782,8267134.9208904,0
+AMGN.US,D,20120106,000000,48.655,49.1331,48.475,49.046,6057357.7032399,0
+AMGN.US,D,20120109,000000,48.7977,48.959,47.9461,48.6266,9955779.2948767,0
+AMGN.US,D,20120110,000000,48.8895,49.7607,48.6323,49.7372,8120561.3223827,0
+AMGN.US,D,20120111,000000,49.3882,50.3248,49.3451,50.2945,6548750.1312574,0
+AMGN.US,D,20120112,000000,50.2025,51.3367,50.2025,51.1539,9494361.5073289,0
+AMGN.US,D,20120113,000000,50.8449,51.2537,50.5712,51.2008,7917074.1602945,0
+AMGN.US,D,20120117,000000,51.4306,51.8549,51.3083,51.5587,9142810.5040808,0
+AMGN.US,D,20120118,000000,51.3064,52.5549,51.2223,52.4258,9452131.487684,0
+AMGN.US,D,20120119,000000,52.3213,52.6312,52.0298,52.3672,7525822.5609284,0
+AMGN.US,D,20120120,000000,52.335,52.7358,52.1404,52.6918,9029726.9640218,0
+AMGN.US,D,20120123,000000,52.1258,52.2596,51.1686,51.3347,9584041.9985723,0
+AMGN.US,D,20120124,000000,50.9672,51.9488,50.8802,51.6477,6492229.3289523,0
+AMGN.US,D,20120125,000000,51.1686,52.5549,51.0883,52.4181,8498021.2732093,0
+AMGN.US,D,20120126,000000,52.4044,52.4044,51.2086,51.5626,9290722.968499,0
+AMGN.US,D,20120127,000000,50.7589,52.3956,50.5222,51.7581,13649504.756124,0
+AMGN.US,D,20120130,000000,51.1842,51.7981,50.9173,51.7532,8223731.731498,0
+AMGN.US,D,20120131,000000,51.8295,52.0425,51.3308,51.4463,13247758.043613,0
+AMGN.US,D,20120201,000000,51.851,52.9783,51.5694,52.8991,9783057.4098882,0
+AMGN.US,D,20120202,000000,52.8209,53.0183,52.4581,52.7289,7102843.2147745,0
+AMGN.US,D,20120203,000000,52.7309,52.9236,52.2655,52.4738,8708024.7948974,0
+AMGN.US,D,20120206,000000,51.8627,52.3731,50.9593,52.3515,15663249.093395,0
+AMGN.US,D,20120207,000000,52.0358,52.4405,51.6203,52.3897,9071173.5067473,0
+AMGN.US,D,20120208,000000,52.2587,52.2655,51.2781,51.5517,14421297.027572,0
+AMGN.US,D,20120209,000000,51.5127,51.5517,50.493,50.624,12067869.419032,0
+AMGN.US,D,20120210,000000,50.6679,51.0238,50.5936,51.017,6948134.1392214,0
+AMGN.US,D,20120213,000000,51.3299,52.1101,51.2927,51.9292,5511139.2787337,0
+AMGN.US,D,20120214,000000,51.7708,51.7961,51.3983,51.6604,5610634.7106019,0
+AMGN.US,D,20120215,000000,51.7014,51.8705,51.3983,51.7014,5313203.9609255,0
+AMGN.US,D,20120216,000000,51.7708,52.6928,51.765,52.4581,7159948.0449138,0
+AMGN.US,D,20120217,000000,52.2655,52.2812,51.6036,51.6124,6525204.9110427,0
+AMGN.US,D,20120221,000000,51.46,51.6124,50.7511,50.7823,7765153.2806711,0
+AMGN.US,D,20120222,000000,50.7442,51.2018,50.5222,50.8596,5637706.5997696,0
+AMGN.US,D,20120223,000000,50.8596,51.4306,50.7041,51.2781,3995149.2838915,0
+AMGN.US,D,20120224,000000,51.452,51.8705,51.2155,51.5724,4243157.5730652,0
+AMGN.US,D,20120227,000000,51.1764,51.5587,50.8107,51.3524,4163617.2778777,0
+AMGN.US,D,20120228,000000,51.0561,52.0847,51.0297,51.895,5041595.2194827,0
+AMGN.US,D,20120229,000000,51.8988,52.2205,51.6984,51.7844,5456921.857659,0
+AMGN.US,D,20120301,000000,51.938,51.938,51.324,51.4677,6264699.8581601,0
+AMGN.US,D,20120302,000000,51.4755,51.6867,51.1412,51.5724,4043717.6931832,0
+AMGN.US,D,20120305,000000,51.46,51.5517,51.1099,51.193,5190088.6432876,0
+AMGN.US,D,20120306,000000,50.2583,51.2155,50.1048,50.6679,8083758.3634875,0
+AMGN.US,D,20120307,000000,50.7756,51.1686,50.532,50.9799,4011578.7744349,0
+AMGN.US,D,20120308,000000,51.239,51.9097,51.1099,51.628,5079493.6141228,0
+AMGN.US,D,20120309,000000,51.6427,51.9732,51.4306,51.7874,4159146.5499212,0
+AMGN.US,D,20120312,000000,51.7806,52.0582,51.6359,51.8021,4172647.7187671,0
+AMGN.US,D,20120313,000000,52.1178,52.4875,51.9155,52.4738,3675154.1943734,0
+AMGN.US,D,20120314,000000,52.3897,52.4493,51.8324,51.9771,4575637.1525025,0
+AMGN.US,D,20120315,000000,51.9634,52.0094,51.6124,51.9771,5110083.9897172,0
+AMGN.US,D,20120316,000000,51.895,52.1521,51.2849,51.3083,10885291.811656,0
+AMGN.US,D,20120319,000000,51.1686,52.0094,51.017,51.8188,3859211.9471133,0
+AMGN.US,D,20120320,000000,51.4834,52.2049,51.4384,51.46,4355177.3846695,0
+AMGN.US,D,20120321,000000,51.5587,51.5587,51.0297,51.0561,5669108.0683105,0
+AMGN.US,D,20120322,000000,50.8723,50.9026,50.493,50.7305,7991173.0753106,0
+AMGN.US,D,20120323,000000,50.7041,51.0395,50.576,50.7589,4813951.1933185,0
+AMGN.US,D,20120326,000000,51.2018,51.5654,51.1686,51.415,6629968.8672082,0
+AMGN.US,D,20120327,000000,51.5587,52.0358,51.5039,51.6359,6841930.0583789,0
+AMGN.US,D,20120328,000000,51.4384,51.7581,51.239,51.5342,4506655.3850421,0
+AMGN.US,D,20120329,000000,51.2927,51.5517,50.9886,51.2614,4060585.9717141,0
+AMGN.US,D,20120330,000000,51.5186,51.7806,51.2096,51.7581,5065561.839816,0
+AMGN.US,D,20120402,000000,51.452,51.9292,51.1099,51.8627,5920814.8594954,0
+AMGN.US,D,20120403,000000,51.8324,51.9859,51.3748,51.7258,6290610.8513702,0
+AMGN.US,D,20120404,000000,51.5215,51.8931,51.3181,51.6623,4730849.4534399,0
+AMGN.US,D,20120405,000000,51.6075,51.8842,51.3924,51.7924,5066684.8915882,0
+AMGN.US,D,20120409,000000,51.2614,51.5587,51.0297,51.0297,3229018.2980171,0
+AMGN.US,D,20120410,000000,50.7912,51.0093,50.2505,50.4011,5202934.1871918,0
+AMGN.US,D,20120411,000000,50.8283,51.0395,50.4773,50.8107,4113982.071684,0
+AMGN.US,D,20120412,000000,50.9886,51.193,50.797,50.9593,3573663.2488372,0
+AMGN.US,D,20120413,000000,50.7666,50.7666,49.9132,49.9454,5966473.3577744,0
+AMGN.US,D,20120416,000000,50.0364,50.5076,49.7782,50.4539,3983065.7377743,0
+AMGN.US,D,20120417,000000,50.7295,51.4463,50.6435,51.2859,5017486.4277504,0
+AMGN.US,D,20120418,000000,51.2849,51.7874,51.1236,51.1324,3859805.18029,0
+AMGN.US,D,20120419,000000,51.2155,51.7092,50.9593,51.1177,4475404.270427,0
+AMGN.US,D,20120420,000000,51.2096,52.2304,51.193,52.1385,6679509.9743463,0
+AMGN.US,D,20120423,000000,51.9547,52.0435,51.6945,52.0006,4654714.1121228,0
+AMGN.US,D,20120424,000000,52.1003,52.6175,52.0515,52.2587,6443473.7443653,0
+AMGN.US,D,20120425,000000,52.6321,53.4935,52.5939,53.4456,7697092.0474501,0
+AMGN.US,D,20120426,000000,53.1436,54.1397,53.1102,53.906,7057834.2045423,0
+AMGN.US,D,20120427,000000,53.8709,54.8242,53.8709,54.5592,5824493.2251218,0
+AMGN.US,D,20120430,000000,54.1476,54.6736,53.9432,54.1476,5697698.8389734,0
+AMGN.US,D,20120501,000000,53.9374,54.2541,53.7673,53.826,4762532.1963318,0
+AMGN.US,D,20120502,000000,53.5384,54.2521,53.4017,54.1955,4687327.6174124,0
+AMGN.US,D,20120503,000000,54.0674,54.1905,53.691,53.9921,4309640.6014733,0
+AMGN.US,D,20120504,000000,53.6578,53.7438,53.1308,53.1308,5534776.5523724,0
+AMGN.US,D,20120507,000000,52.7974,53.3009,52.7466,53.0076,5582476.5910315,0
+AMGN.US,D,20120508,000000,52.8042,53.8963,52.7329,53.8337,6698269.4393313,0
+AMGN.US,D,20120509,000000,53.4994,53.7281,52.9763,53.0173,5345403.2258073,0
+AMGN.US,D,20120510,000000,53.3371,53.4827,53.0673,53.3673,4614277.0886133,0
+AMGN.US,D,20120511,000000,53.4084,54.1671,53.2363,53.8963,6128839.2325684,0
+AMGN.US,D,20120514,000000,53.5356,54.1153,53.252,53.7281,5562710.6752778,0
+AMGN.US,D,20120515,000000,53.5923,54.1671,53.5737,54.0938,4938707.1075341,0
+AMGN.US,D,20120516,000000,54.3362,54.4731,53.9716,54.3285,4738288.3929108,0
+AMGN.US,D,20120517,000000,54.3949,54.4731,53.9579,53.9843,5002916.4163707,0
+AMGN.US,D,20120518,000000,54.1075,54.1075,52.4493,52.9265,7578737.9374622,0
+AMGN.US,D,20120521,000000,52.8962,53.1972,52.8463,53.0556,6048384.5400365,0
+AMGN.US,D,20120522,000000,53.0506,53.3606,52.6859,52.7387,7094868.319813,0
+AMGN.US,D,20120523,000000,52.6722,52.9695,52.0338,52.334,6149366.1232934,0
+AMGN.US,D,20120524,000000,52.4493,52.9176,52.2802,52.8883,3847727.7710677,0
+AMGN.US,D,20120525,000000,52.9176,52.9636,52.6595,52.8463,3867040.5794124,0
+AMGN.US,D,20120529,000000,53.0173,53.0985,52.6175,53.0262,5424714.4102506,0
+AMGN.US,D,20120530,000000,52.7543,53.599,52.6859,53.2617,4619441.2856969,0
+AMGN.US,D,20120531,000000,53.206,53.5737,52.8092,53.206,7677773.1022106,0
+AMGN.US,D,20120601,000000,52.8169,53.2286,51.7454,51.852,5458185.0351988,0
+AMGN.US,D,20120604,000000,51.8676,52.7543,51.8676,52.5794,6018854.8244492,0
+AMGN.US,D,20120605,000000,52.3604,52.5188,51.8931,52.3887,4179238.7439219,0
+AMGN.US,D,20120606,000000,52.6722,53.6362,52.5099,53.56,4150162.1357437,0
+AMGN.US,D,20120607,000000,53.9432,54.2365,52.8883,52.8883,5823458.1355103,0
+AMGN.US,D,20120608,000000,52.5285,53.2617,52.4825,52.7103,5959373.9931562,0
+AMGN.US,D,20120611,000000,52.8463,52.9392,51.852,51.8842,6366077.27114,0
+AMGN.US,D,20120612,000000,51.9438,52.5725,51.7689,52.5188,5134154.9372642,0
+AMGN.US,D,20120613,000000,52.6019,53.0506,52.4328,52.6722,5156200.7094843,0
+AMGN.US,D,20120614,000000,52.7162,54.088,52.5794,53.8963,5732288.4244305,0
+AMGN.US,D,20120615,000000,54.1671,54.6384,53.9716,54.5651,11015728.444946,0
+AMGN.US,D,20120618,000000,54.523,55.2123,54.4048,55.1223,5246615.5824876,0
+AMGN.US,D,20120619,000000,55.1223,56.0874,54.9709,55.8849,5954421.5189477,0
+AMGN.US,D,20120620,000000,55.8849,56.4451,55.5086,55.7089,5408814.7383029,0
+AMGN.US,D,20120621,000000,55.9191,56.2545,54.7772,54.8388,7922058.3417933,0
+AMGN.US,D,20120622,000000,54.7988,55.4861,54.5651,55.4597,24651519.286533,0
+AMGN.US,D,20120625,000000,55.005,55.2514,54.6139,54.6384,4425626.8928341,0
+AMGN.US,D,20120626,000000,54.6716,55.3716,54.5788,54.6931,4809423.1876759,0
+AMGN.US,D,20120627,000000,54.9846,55.5163,54.9776,55.3873,4563121.9781087,0
+AMGN.US,D,20120628,000000,55.1986,55.3433,54.2464,54.6629,5847830.8137247,0
+AMGN.US,D,20120629,000000,55.665,55.9016,55.1908,55.8058,6437052.5066368,0
+AMGN.US,D,20120702,000000,55.8927,56.9281,55.8331,56.9135,6207475.3585695,0
+AMGN.US,D,20120703,000000,56.6661,57.5323,56.5732,57.5236,3986265.1056646,0
+AMGN.US,D,20120705,000000,56.6818,57.3105,56.3386,56.89,4221413.5315124,0
+AMGN.US,D,20120706,000000,56.8421,57.108,56.4364,56.5244,4054430.6660994,0
+AMGN.US,D,20120709,000000,56.6964,57.2556,56.4667,57.2479,4342800.2904116,0
+AMGN.US,D,20120710,000000,57.2869,57.7856,57.196,57.3486,7703744.4415543,0
+AMGN.US,D,20120711,000000,57.2332,58.2989,57.0875,58.2353,9268330.4617153,0
+AMGN.US,D,20120712,000000,57.461,58.3507,56.9771,58.0212,6294762.4607903,0
+AMGN.US,D,20120713,000000,57.983,58.9334,57.9683,58.9001,4226617.6184131,0
+AMGN.US,D,20120716,000000,58.5961,59.4916,58.558,59.1318,4149311.1529801,0
+AMGN.US,D,20120717,000000,59.4066,60.3853,59.4066,60.2827,5969133.7017264,0
+AMGN.US,D,20120718,000000,60.1496,61.1518,59.83,60.9377,5994014.7194042,0
+AMGN.US,D,20120719,000000,60.7695,61.4197,60.3706,60.9514,6396088.7329792,0
+AMGN.US,D,20120720,000000,60.9377,60.9377,59.3606,59.52,8848548.4378198,0
+AMGN.US,D,20120723,000000,58.8337,59.4662,57.9362,59.3382,6213262.4504885,0
+AMGN.US,D,20120724,000000,59.6275,59.6275,58.3077,58.4563,5438966.3259096,0
+AMGN.US,D,20120725,000000,59.5375,60.2563,58.6254,59.6686,6420074.7868131,0
+AMGN.US,D,20120726,000000,60.4606,61.2281,60.0812,60.6874,7652062.5809015,0
+AMGN.US,D,20120727,000000,61.6182,64.2755,61.5975,64.2276,16149298.331559,0
+AMGN.US,D,20120730,000000,63.6547,64.5903,63.554,63.8785,7601409.6729652,0
+AMGN.US,D,20120731,000000,63.6264,63.8629,63.2186,63.2186,5928937.0399351,0
+AMGN.US,D,20120801,000000,63.8444,63.9919,62.5675,62.6223,5285786.3600099,0
+AMGN.US,D,20120802,000000,61.7961,63.3076,61.4871,62.0229,6073372.9533754,0
+AMGN.US,D,20120803,000000,63.1697,63.5246,62.7464,62.9194,5384942.2170253,0
+AMGN.US,D,20120806,000000,62.8969,63.4395,62.5529,63.0867,4991108.0077096,0
+AMGN.US,D,20120807,000000,63.5246,63.5246,62.3769,62.4306,5025090.0405686,0
+AMGN.US,D,20120808,000000,62.1158,62.7043,62.0786,62.278,4405277.9720621,0
+AMGN.US,D,20120809,000000,61.9955,62.8607,61.9652,62.7386,4425956.2395287,0
+AMGN.US,D,20120810,000000,62.7043,63.3584,62.5303,63.3164,3700582.4185157,0
+AMGN.US,D,20120813,000000,63.0417,63.1198,62.6515,62.9322,4830341.8168606,0
+AMGN.US,D,20120814,000000,63.2293,64.2824,63.0484,64.2169,4702024.4579538,0
+AMGN.US,D,20120815,000000,64.0203,64.4808,63.9645,64.3019,3824742.0311075,0
+AMGN.US,D,20120816,000000,64.2725,64.4515,63.6282,63.8825,4696106.4456096,0
+AMGN.US,D,20120817,000000,64.1582,64.2413,63.244,64.0966,5279789.5908475,0
+AMGN.US,D,20120820,000000,64.0203,64.0946,63.5364,63.9881,2985483.8052474,0
+AMGN.US,D,20120821,000000,63.8101,64.5112,63.7436,63.8893,4787040.9090505,0
+AMGN.US,D,20120822,000000,63.9401,64.7184,63.6869,64.473,4808206.0368481,0
+AMGN.US,D,20120823,000000,64.2256,64.5972,64.0408,64.3097,3964935.3045197,0
+AMGN.US,D,20120824,000000,64.1797,65.0693,64.1093,65.0284,4056827.1235695,0
+AMGN.US,D,20120827,000000,64.8503,65.5534,64.5894,64.9061,4726732.6197577,0
+AMGN.US,D,20120828,000000,64.6636,64.9716,64.5747,64.5835,4511213.0523434,0
+AMGN.US,D,20120829,000000,64.3263,64.6725,64.2511,64.3557,3734602.2955601,0
+AMGN.US,D,20120830,000000,63.9881,64.1015,63.4884,63.9177,4179589.5697488,0
+AMGN.US,D,20120831,000000,64.427,64.8983,64.2119,64.5112,5354496.0584618,0
+AMGN.US,D,20120904,000000,64.4202,65.0371,64.0888,64.8259,4838077.3729199,0
+AMGN.US,D,20120905,000000,64.864,65.1349,64.5404,64.6333,5547074.889812,0
+AMGN.US,D,20120906,000000,64.9716,65.2953,64.912,65.1887,7531793.7596954,0
+AMGN.US,D,20120907,000000,65.3402,65.5514,64.3968,64.5404,6252041.489551,0
+AMGN.US,D,20120910,000000,65.1506,65.1847,64.5023,64.6109,6651555.3951244,0
+AMGN.US,D,20120911,000000,64.4573,64.7496,64.4046,64.5249,5442790.6342669,0
+AMGN.US,D,20120912,000000,63.8023,64.557,63.7515,63.9177,4261763.615677,0
+AMGN.US,D,20120913,000000,63.7348,64.3478,63.1531,64.0535,5613545.6444303,0
+AMGN.US,D,20120914,000000,64.2579,64.2579,62.326,62.544,9673120.0512968,0
+AMGN.US,D,20120917,000000,62.326,63.1051,61.9603,63.1051,9069607.5757243,0
+AMGN.US,D,20120918,000000,63.2293,63.6439,62.6721,63.0631,5994594.6559752,0
+AMGN.US,D,20120919,000000,63.2128,63.2938,62.6721,62.81,5161994.9611141,0
+AMGN.US,D,20120920,000000,62.629,63.2871,62.5733,63.2674,5176357.3408819,0
+AMGN.US,D,20120921,000000,63.3965,63.6439,62.6506,63.0554,8831748.6879491,0
+AMGN.US,D,20120924,000000,63.0876,63.859,63.0143,63.7348,4242531.6097822,0
+AMGN.US,D,20120925,000000,63.8101,65.1593,63.7954,64.427,8619544.0666128,0
+AMGN.US,D,20120926,000000,64.6392,65.2816,63.9255,64.1542,7051397.6245765,0
+AMGN.US,D,20120927,000000,64.2169,65.0029,63.859,64.7585,4645055.6623189,0
+AMGN.US,D,20120928,000000,64.5658,64.9794,64.2725,64.7937,4721760.7120486,0
+AMGN.US,D,20121001,000000,64.9393,65.6032,64.8503,65.4037,5393517.5048741,0
+AMGN.US,D,20121002,000000,65.703,66.5642,65.4497,66.3814,4889252.9397409,0
+AMGN.US,D,20121003,000000,66.2162,66.7491,66.2162,66.7237,5709034.706725,0
+AMGN.US,D,20121004,000000,66.8625,67.2253,66.3315,66.4098,3625776.7377668,0
+AMGN.US,D,20121005,000000,66.7647,67.1246,66.5975,66.8302,4202736.9146089,0
+AMGN.US,D,20121008,000000,66.5848,66.8722,65.9815,66.1409,2741948.2896619,0
+AMGN.US,D,20121009,000000,65.8731,66.1409,65.4575,65.6707,4074114.7565872,0
+AMGN.US,D,20121010,000000,65.5719,65.6707,64.8181,65.0693,4086736.3038265,0
+AMGN.US,D,20121011,000000,65.5094,65.7557,65.043,65.043,2698636.1308777,0
+AMGN.US,D,20121012,000000,65.2414,65.5015,64.557,64.5747,4098024.0992344,0
+AMGN.US,D,20121015,000000,64.956,66.403,64.7653,66.2778,4440812.6393383,0
+AMGN.US,D,20121016,000000,66.5555,67.7913,66.3385,67.674,4640065.3439249,0
+AMGN.US,D,20121017,000000,67.6417,68.9088,67.4462,68.5735,5701886.2469474,0
+AMGN.US,D,20121018,000000,68.4493,69.1473,68.064,69.0252,7819169.207029,0
+AMGN.US,D,20121019,000000,69.0446,69.0446,66.6502,67.0023,7141114.9371895,0
+AMGN.US,D,20121022,000000,66.8302,69.1102,66.4402,67.4941,6057208.3721299,0
+AMGN.US,D,20121023,000000,67.0199,67.7238,66.2015,67.1246,5545833.1914045,0
+AMGN.US,D,20121024,000000,68.0553,68.5246,67.2487,67.2643,8508316.9372702,0
+AMGN.US,D,20121025,000000,67.6916,68.0259,67.453,67.6847,7132706.3683196,0
+AMGN.US,D,20121026,000000,67.2849,67.7707,67.0023,67.363,5447882.2114271,0
+AMGN.US,D,20121031,000000,67.4246,67.8011,66.2504,66.4871,4943778.2283779,0
+AMGN.US,D,20121101,000000,66.8547,67.5341,66.4783,67.0414,5403792.7126184,0
+AMGN.US,D,20121102,000000,67.1636,67.363,66.3081,66.4529,4212220.4629074,0
+AMGN.US,D,20121105,000000,66.2778,67.5185,65.5407,66.3814,6547569.8017992,0
+AMGN.US,D,20121106,000000,66.7325,67.5644,66.533,67.099,4665005.6849203,0
+AMGN.US,D,20121107,000000,66.6866,66.8019,64.6959,65.6032,9319186.91,0
+AMGN.US,D,20121108,000000,65.3491,65.743,65.0205,65.1437,5987982.1516882,0
+AMGN.US,D,20121109,000000,64.8181,65.965,64.7732,65.4731,5243159.4878263,0
+AMGN.US,D,20121112,000000,65.6325,66.2162,65.1593,65.743,4172840.0081416,0
+AMGN.US,D,20121113,000000,65.5973,66.4724,65.3676,66.2122,6334554.0875163,0
+AMGN.US,D,20121114,000000,66.1654,66.3609,64.6002,64.8602,5545224.6159906,0
+AMGN.US,D,20121115,000000,64.7369,65.1085,64.0126,64.9619,4627106.2674644,0
+AMGN.US,D,20121116,000000,65.1085,65.611,64.4212,65.2649,8252511.723088,0
+AMGN.US,D,20121119,000000,65.9894,66.136,65.308,65.9278,4917691.3108465,0
+AMGN.US,D,20121120,000000,65.7704,66.8283,65.6932,66.8283,5460182.5944985,0
+AMGN.US,D,20121121,000000,66.8683,67.0248,66.4285,66.8929,3399049.1545787,0
+AMGN.US,D,20121123,000000,67.1617,67.6563,66.8136,67.6261,2936802.8862153,0
+AMGN.US,D,20121126,000000,67.3083,67.4667,66.9465,67.3875,6380079.6197385,0
+AMGN.US,D,20121127,000000,67.453,67.5694,67.0687,67.146,4622784.870618,0
+AMGN.US,D,20121128,000000,66.9836,67.3307,65.9738,67.1939,6094608.6554648,0
+AMGN.US,D,20121129,000000,67.5097,68.6038,67.2926,68.4052,5685995.780342,0
+AMGN.US,D,20121130,000000,68.6086,68.7651,68.2812,68.5519,5709983.8798074,0
+AMGN.US,D,20121203,000000,68.6428,69.1591,68.0201,68.2431,4808510.8359631,0
+AMGN.US,D,20121204,000000,68.2351,68.5969,68.0288,68.1882,3556360.2735822,0
+AMGN.US,D,20121205,000000,68.3574,69.0309,67.759,68.7142,4437130.5023803,0
+AMGN.US,D,20121206,000000,68.7406,68.8149,68.0885,68.3495,5149728.3309649,0
+AMGN.US,D,20121207,000000,68.5363,68.5519,67.6486,68.1794,4567953.7600503,0
+AMGN.US,D,20121210,000000,67.9037,69.3312,67.7248,69.2763,5820268.9957783,0
+AMGN.US,D,20121211,000000,69.379,69.6704,69.1816,69.4377,5552373.0757682,0
+AMGN.US,D,20121212,000000,69.4779,70.1016,69.2462,69.6107,4626625.5440282,0
+AMGN.US,D,20121213,000000,69.5227,69.7486,68.4738,68.8218,3514961.8032003,0
+AMGN.US,D,20121214,000000,68.7406,69.5756,68.6361,68.8618,4402257.5969407,0
+AMGN.US,D,20121217,000000,68.8736,69.1992,68.7289,69.0916,3950647.5903067,0
+AMGN.US,D,20121218,000000,69.4466,69.4779,68.6995,68.9283,7142922.2527465,0
+AMGN.US,D,20121219,000000,69.0995,69.1542,68.2204,68.3104,6368737.6150921,0
+AMGN.US,D,20121220,000000,68.3104,68.5695,67.9321,68.2488,3740772.9434122,0
+AMGN.US,D,20121221,000000,67.9105,67.9105,66.6532,67.2839,9387601.0146794,0
+AMGN.US,D,20121224,000000,67.146,67.6417,67.0903,67.4667,2068570.3337591,0
+AMGN.US,D,20121226,000000,67.3953,67.5644,66.4636,67.0756,3523888.9396918,0
+AMGN.US,D,20121227,000000,66.929,67.585,65.8183,66.5085,4044868.3609826,0
+AMGN.US,D,20121228,000000,66.0813,66.4988,65.7508,65.8007,3133128.2919203,0
+AMGN.US,D,20121231,000000,65.6189,67.0091,65.2796,66.5438,5047695.2930431,0
+AMGN.US,D,20130102,000000,67.4383,68.8912,67.3875,68.8218,7477937.3926057,0
+AMGN.US,D,20130103,000000,69.117,69.1542,68.196,68.3897,5014778.0114545,0
+AMGN.US,D,20130104,000000,68.3897,68.9215,68.2567,68.6918,4249387.5442349,0
+AMGN.US,D,20130107,000000,68.3104,68.5519,67.7512,68.3428,3333410.9720392,0
+AMGN.US,D,20130108,000000,68.2723,68.4601,67.5009,68.0504,6697972.8227431,0
+AMGN.US,D,20130109,000000,68.196,68.6458,68.0944,68.4522,4368679.5763313,0
+AMGN.US,D,20130110,000000,68.1794,68.7065,67.3699,67.7854,7592501.9699744,0
+AMGN.US,D,20130111,000000,67.8978,67.9702,67.0629,67.1313,6064519.4596231,0
+AMGN.US,D,20130114,000000,67.1851,67.3543,66.7775,67.0972,5700912.5262851,0
+AMGN.US,D,20130115,000000,66.8195,67.0532,65.6189,65.6785,8132227.5596446,0
+AMGN.US,D,20130116,000000,65.6404,65.8798,65.0528,65.0938,10044133.194,0
+AMGN.US,D,20130117,000000,64.9217,65.2073,64.7536,64.7976,8125654.9451746,0
+AMGN.US,D,20130118,000000,64.7223,64.7457,62.9791,63.3662,18664779.856068,0
+AMGN.US,D,20130122,000000,63.2988,64.3899,62.9604,64.2969,12169913.707927,0
+AMGN.US,D,20130123,000000,64.1191,65.2239,63.9725,64.1288,9936224.0791823,0
+AMGN.US,D,20130124,000000,64.3351,64.784,63.3947,63.7808,10455348.112573,0
+AMGN.US,D,20130125,000000,63.8678,64.4055,63.377,64.3996,9372359.013305,0
+AMGN.US,D,20130128,000000,64.2354,66.4636,63.9333,66.0735,12211343.8856,0
+AMGN.US,D,20130129,000000,65.8427,67.847,65.6189,66.8429,27854433.27915,0
+AMGN.US,D,20130130,000000,66.8527,67.0248,65.7704,65.9092,6429134.8893614,0
+AMGN.US,D,20130131,000000,65.6834,66.4812,65.6471,65.9738,5530803.9357211,0
+AMGN.US,D,20130201,000000,66.5232,67.1049,65.8105,66.622,4377740.7016955,0
+AMGN.US,D,20130204,000000,65.9591,66.5741,65.9591,66.1888,5061600.4741386,0
+AMGN.US,D,20130205,000000,66.4412,66.8429,65.9405,66.797,5930114.3009459,0
+AMGN.US,D,20130206,000000,66.7775,67.5263,66.3922,66.8429,7188137.8717746,0
+AMGN.US,D,20130207,000000,67.1617,67.1617,65.6471,65.7861,9896291.3038729,0
+AMGN.US,D,20130208,000000,66.0911,67.2878,65.918,66.9836,10219191.190325,0
+AMGN.US,D,20130211,000000,66.3462,66.7363,65.6551,65.9122,9712167.0681046,0
+AMGN.US,D,20130212,000000,65.9767,66.1517,65.4164,65.6189,5998616.3677859,0
+AMGN.US,D,20130213,000000,65.9434,66.0774,65.5464,65.9288,10233686.53615,0
+AMGN.US,D,20130214,000000,66.7519,67.0609,65.6707,65.7567,7973722.8145773,0
+AMGN.US,D,20130215,000000,65.3549,65.7567,64.6705,64.8993,7243460.9567526,0
+AMGN.US,D,20130219,000000,64.8181,65.4087,64.3596,65.301,7658406.0846274,0
+AMGN.US,D,20130220,000000,65.4868,66.2397,65.3852,65.703,8230472.0877628,0
+AMGN.US,D,20130221,000000,65.6551,66.2221,65.3137,66.0774,5274721.5384512,0
+AMGN.US,D,20130222,000000,66.0255,67.4353,66.0255,67.3904,6339271.3140858,0
+AMGN.US,D,20130225,000000,69.4348,70.8261,69.3125,69.5062,14716118.574086,0
+AMGN.US,D,20130226,000000,69.5658,70.0204,68.8159,69.4436,6190863.80681,0
+AMGN.US,D,20130227,000000,69.2373,70.8672,69.1269,70.654,4573444.2353809,0
+AMGN.US,D,20130228,000000,70.6315,72.5087,70.5298,71.0598,8411191.3696608,0
+AMGN.US,D,20130301,000000,70.7429,71.9984,70.2521,71.8604,5562694.3102247,0
+AMGN.US,D,20130304,000000,71.4341,71.9904,71.0206,71.9748,4105575.5484458,0
+AMGN.US,D,20130305,000000,72.269,72.7736,71.8429,72.5224,4599619.1150731,0
+AMGN.US,D,20130306,000000,72.8284,73.1872,72.2535,72.3913,4787932.804447,0
+AMGN.US,D,20130307,000000,72.5154,72.8685,72.0433,72.1459,3839347.8410408,0
+AMGN.US,D,20130308,000000,72.5154,72.8685,72.0667,72.184,3974364.6435795,0
+AMGN.US,D,20130311,000000,71.9181,72.4646,70.5298,70.9766,7343272.4387097,0
+AMGN.US,D,20130312,000000,71.0734,71.2612,70.6617,71.2133,6438590.8216326,0
+AMGN.US,D,20130313,000000,71.0969,71.2435,70.3784,71.0499,3357488.0564813,0
+AMGN.US,D,20130314,000000,71.137,71.6336,70.7508,71.5486,4427809.5817975,0
+AMGN.US,D,20130315,000000,71.2836,71.5339,70.8338,71.2602,13106156.352814,0
+AMGN.US,D,20130318,000000,70.8427,70.9101,70.129,70.1593,4645628.4391788,0
+AMGN.US,D,20130319,000000,70.3861,71.8116,70.2747,71.7196,5168219.8182047,0
+AMGN.US,D,20130320,000000,72.1206,73.6516,72.0921,73.0015,5356654.1998456,0
+AMGN.US,D,20130321,000000,72.6885,73.1979,72.5517,73.1979,4733455.5881535,0
+AMGN.US,D,20130322,000000,73.4951,74.9774,73.0376,74.95,6087034.7043054,0
+AMGN.US,D,20130325,000000,75.2257,75.6929,74.5197,75.1406,6496264.3373688,0
+AMGN.US,D,20130326,000000,75.5131,76.655,75.3459,76.5778,4028629.1141821,0
+AMGN.US,D,20130327,000000,76.1135,77.8674,76.0812,77.7325,4481216.9327415,0
+AMGN.US,D,20130328,000000,77.4938,79.6536,77.4528,79.5657,7097287.2792312,0
+AMGN.US,D,20130401,000000,79.6536,80.6411,78.934,79.4054,5281856.7016231,0
+AMGN.US,D,20130402,000000,79.4708,82.7618,79.4708,82.5896,6403775.1938789,0
+AMGN.US,D,20130403,000000,82.8145,82.8946,80.6636,81.347,6836899.850168,0
+AMGN.US,D,20130404,000000,81.6041,82.706,81.3089,82.1791,3672170.6406217,0
+AMGN.US,D,20130405,000000,80.8826,81.2092,80.3175,80.7546,5173852.4649346,0
+AMGN.US,D,20130408,000000,80.7868,81.5973,79.9665,81.5738,4036786.0703598,0
+AMGN.US,D,20130409,000000,81.8681,81.8681,80.5502,80.9559,3712684.3753177,0
+AMGN.US,D,20130410,000000,81.1369,84.0318,81.1114,84.0161,5979884.518828,0
+AMGN.US,D,20130411,000000,84.2742,84.8852,83.5292,83.9917,5505192.6275466,0
+AMGN.US,D,20130412,000000,83.9975,87.0215,83.9506,86.5854,7377732.1265573,0
+AMGN.US,D,20130415,000000,86.3958,86.4907,83.975,84.2,5744606.1953708,0
+AMGN.US,D,20130416,000000,84.9781,86.128,84.3925,86.0487,5962076.272557,0
+AMGN.US,D,20130417,000000,85.2509,85.6889,83.5527,84.9518,4569238.4167223,0
+AMGN.US,D,20130418,000000,85.0886,85.3018,82.5046,83.4021,5010845.2846202,0
+AMGN.US,D,20130419,000000,83.186,86.6226,83.186,86.4447,7771972.3937541,0
+AMGN.US,D,20130422,000000,86.9443,88.4548,86.0311,88.0256,5547221.1524746,0
+AMGN.US,D,20130423,000000,88.4362,89.2086,86.9345,87.5358,6178460.1193406,0
+AMGN.US,D,20130424,000000,82.706,84.106,80.7369,81.4428,9650960.7465204,0
+AMGN.US,D,20130425,000000,81.8759,84.7982,81.6521,84.3495,10461473.756529,0
+AMGN.US,D,20130426,000000,84.6467,85.1306,82.9699,84.113,3779563.2334488,0
+AMGN.US,D,20130429,000000,84.0161,84.113,82.531,82.8145,5532096.7749196,0
+AMGN.US,D,20130430,000000,82.8057,82.8057,80.6089,80.8826,7056583.3007924,0
+AMGN.US,D,20130501,000000,81.5307,82.9543,80.9647,81.1466,4824175.2602718,0
+AMGN.US,D,20130502,000000,81.6041,82.9836,81.0419,81.9493,3761739.6449405,0
+AMGN.US,D,20130503,000000,82.8517,83.4882,82.3784,82.6562,3376166.7190165,0
+AMGN.US,D,20130506,000000,82.3385,82.3697,81.2581,81.3666,3380779.6183721,0
+AMGN.US,D,20130507,000000,81.2853,81.9248,80.8582,81.0782,3809782.3268999,0
+AMGN.US,D,20130508,000000,81.2247,81.8896,80.8914,81.5474,4153947.5770996,0
+AMGN.US,D,20130509,000000,81.347,82.0901,80.8162,81.1642,3170349.5824864,0
+AMGN.US,D,20130510,000000,81.1642,82.8605,81.0419,82.8458,3742961.7692706,0
+AMGN.US,D,20130513,000000,82.4118,83.5047,81.9767,82.9622,3282313.1392206,0
+AMGN.US,D,20130514,000000,83.0443,85.4035,83.0443,84.1471,4818265.4304541,0
+AMGN.US,D,20130515,000000,84.2654,85.0965,82.9836,83.7483,3286142.5616569,0
+AMGN.US,D,20130516,000000,83.4343,83.4343,80.7643,81.825,5022279.3426907,0
+AMGN.US,D,20130517,000000,82.5574,82.6913,81.3324,82.3452,3896846.4552715,0
+AMGN.US,D,20130520,000000,82.1135,82.2455,78.9419,79.6625,5008834.4287149,0
+AMGN.US,D,20130521,000000,79.8688,81.5973,79.8688,81.2776,4477030.5475835,0
+AMGN.US,D,20130522,000000,81.2933,83.7316,80.7701,81.4898,4534616.1011589,0
+AMGN.US,D,20130523,000000,80.3801,82.9026,80.3096,82.3385,4065443.3240512,0
+AMGN.US,D,20130524,000000,81.9317,82.7793,81.3666,82.573,3092535.800406,0
+AMGN.US,D,20130528,000000,83.3082,84.2244,82.2162,82.8057,4058978.1052424,0
+AMGN.US,D,20130529,000000,82.4899,82.6053,81.2003,81.3832,3732498.363415,0
+AMGN.US,D,20130530,000000,81.4594,82.5134,81.2317,82.0323,3016491.4896969,0
+AMGN.US,D,20130531,000000,81.393,81.8759,78.2615,78.3689,7820949.9293744,0
+AMGN.US,D,20130603,000000,78.4365,78.934,75.7918,77.2838,6426169.7462943,0
+AMGN.US,D,20130604,000000,77.2065,78.2409,75.7174,75.8495,4059319.7257269,0
+AMGN.US,D,20130605,000000,75.6246,76.658,73.7269,73.7493,6407358.1177024,0
+AMGN.US,D,20130606,000000,74.0681,76.0342,73.3984,76.0019,5991072.0782854,0
+AMGN.US,D,20130607,000000,77.0021,78.1616,76.6502,77.0324,4587265.5455791,0
+AMGN.US,D,20130610,000000,77.139,77.5242,76.3002,76.6414,3721496.9564372,0
+AMGN.US,D,20130611,000000,75.8259,77.187,75.3274,76.346,2648105.9608401,0
+AMGN.US,D,20130612,000000,77.1576,77.5691,74.819,75.1288,3308827.5937656,0
+AMGN.US,D,20130613,000000,75.1377,76.9464,74.7964,76.7949,3794267.233701,0
+AMGN.US,D,20130614,000000,76.5817,77.1028,75.5591,75.9501,4010133.5356789,0
+AMGN.US,D,20130617,000000,76.9611,78.0316,76.789,77.2437,3953930.8290943,0
+AMGN.US,D,20130618,000000,77.2749,79.7465,77.2358,79.1276,4270045.355385,0
+AMGN.US,D,20130619,000000,79.2791,79.5177,77.2974,77.3199,4906879.1247957,0
+AMGN.US,D,20130620,000000,76.8027,76.8555,74.7701,75.0604,4970692.6039092,0
+AMGN.US,D,20130621,000000,75.6822,77.2749,74.1073,76.6228,8899387.4982357,0
+AMGN.US,D,20130624,000000,75.4075,75.7996,74.3829,74.9539,4804179.2109582,0
+AMGN.US,D,20130625,000000,76.1212,76.9875,74.5627,75.1358,3936376.2411471,0
+AMGN.US,D,20130626,000000,75.8768,78.0933,75.8162,77.6474,3817129.2129469,0
+AMGN.US,D,20130627,000000,78.3357,78.4452,76.6717,77.1733,3845735.3258472,0
+AMGN.US,D,20130628,000000,76.9786,77.8684,76.2279,76.9141,6759737.6017659,0
+AMGN.US,D,20130701,000000,78.1148,79.2958,75.8416,76.0019,6284910.698796,0
+AMGN.US,D,20130702,000000,75.4828,75.8416,74.3751,74.8884,5138557.1365605,0
+AMGN.US,D,20130703,000000,74.2236,75.2267,74.1013,74.6948,2741981.0197682,0
+AMGN.US,D,20130705,000000,75.5591,76.3246,75.4525,76.1212,2864889.7286099,0
+AMGN.US,D,20130708,000000,76.7606,77.3551,76.3246,76.5416,3160924.3346898,0
+AMGN.US,D,20130709,000000,77.096,77.7109,76.4586,76.658,2675200.351956,0
+AMGN.US,D,20130710,000000,76.525,79.7827,76.4155,79.5657,5379265.589215,0
+AMGN.US,D,20130711,000000,80.7946,80.8005,78.8695,80.4945,4575447.9315755,0
+AMGN.US,D,20130712,000000,80.7369,81.302,79.7094,81.302,4759446.3609978,0
+AMGN.US,D,20130715,000000,81.2853,81.5738,80.2491,81.4253,3248898.7691427,0
+AMGN.US,D,20130716,000000,81.302,81.7743,80.7202,81.1192,2431544.1441036,0
+AMGN.US,D,20130717,000000,81.4653,81.8095,80.999,81.3167,2801681.7564628,0
+AMGN.US,D,20130718,000000,81.5073,82.6464,81.302,81.6697,2945872.194106,0
+AMGN.US,D,20130719,000000,82.0647,85.4983,81.1369,85.2753,6988946.5361374,0
+AMGN.US,D,20130722,000000,84.4111,85.0456,84.0493,84.9419,3664781.8191259,0
+AMGN.US,D,20130723,000000,85.1306,85.1306,82.9769,83.1196,3284366.9533905,0
+AMGN.US,D,20130724,000000,83.757,83.7971,82.5505,83.1029,2386000.2011964,0
+AMGN.US,D,20130725,000000,83.0355,85.4983,82.1399,85.3623,4304097.9625357,0
+AMGN.US,D,20130726,000000,84.987,85.6626,84.5294,85.4308,3227912.6341138,0
+AMGN.US,D,20130729,000000,85.4123,85.6019,84.5381,85.2597,2601448.1715033,0
+AMGN.US,D,20130730,000000,85.6977,86.7693,85.2832,86.6911,5111650.9435559,0
+AMGN.US,D,20130731,000000,84.0973,85.3956,82.9769,84.4454,5685502.783116,0
+AMGN.US,D,20130801,000000,85.4308,85.6626,84.5381,85.2753,3073503.2435964,0
+AMGN.US,D,20130802,000000,85.7056,85.7544,84.3661,85.0202,2701629.9127877,0
+AMGN.US,D,20130805,000000,84.9009,84.9518,83.6221,83.757,2359851.9147155,0
+AMGN.US,D,20130806,000000,83.4089,83.7316,81.522,82.0323,4660616.7822296,0
+AMGN.US,D,20130807,000000,81.5307,88.3189,80.5336,87.6239,12720644.795839,0
+AMGN.US,D,20130808,000000,87.0978,87.2366,85.2422,86.0664,6103997.0818918,0
+AMGN.US,D,20130809,000000,84.9254,86.8231,84.4855,85.4582,3624038.9736858,0
+AMGN.US,D,20130812,000000,84.8061,85.3018,84.3261,84.374,2378395.5655624,0
+AMGN.US,D,20130813,000000,84.6878,84.9175,83.4442,84.0816,3441861.1564261,0
+AMGN.US,D,20130814,000000,83.8059,84.7406,83.4021,83.496,2784726.5385871,0
+AMGN.US,D,20130815,000000,82.9543,84.9684,81.8896,82.8311,4173302.320893,0
+AMGN.US,D,20130816,000000,82.8311,83.6319,82.0998,82.1399,3225196.0352915,0
+AMGN.US,D,20130819,000000,82.2954,83.144,81.7038,81.7928,2182056.8632517,0
+AMGN.US,D,20130820,000000,81.6296,83.1685,81.522,82.6972,2369685.2660251,0
+AMGN.US,D,20130821,000000,82.6464,83.1343,81.3324,81.9414,2995063.498233,0
+AMGN.US,D,20130822,000000,82.9925,84.0581,82.0901,83.2213,2701105.2082711,0
+AMGN.US,D,20130823,000000,83.1343,83.3865,82.0998,82.6972,2007897.9220338,0
+AMGN.US,D,20130826,000000,86.7253,91.0418,86.7175,89.0581,14755016.259785,0
+AMGN.US,D,20130827,000000,87.4829,88.1957,85.0115,85.4406,6788094.1476056,0
+AMGN.US,D,20130828,000000,85.0289,86.2296,84.8061,85.4983,3886434.190207,0
+AMGN.US,D,20130829,000000,85.1473,87.307,84.9518,85.2342,3498783.9253491,0
+AMGN.US,D,20130830,000000,85.515,86.0057,84.6037,85.3018,3390741.8444752,0
+AMGN.US,D,20130903,000000,86.5356,87.6922,86.1534,86.9258,4226997.0830829,0
+AMGN.US,D,20130904,000000,87.1604,88.6484,86.2991,88.4969,3776063.1577071,0
+AMGN.US,D,20130905,000000,88.2446,88.7304,87.5612,88.4187,3461527.859045,0
+AMGN.US,D,20130906,000000,88.5154,88.5154,86.1446,86.9258,3867607.2193775,0
+AMGN.US,D,20130909,000000,87.176,87.6678,86.4818,87.4556,3611476.7497641,0
+AMGN.US,D,20130910,000000,87.9533,88.1673,86.4447,87.0401,4009732.5918768,0
+AMGN.US,D,20130911,000000,87.8848,88.3825,87.2102,87.6765,4081969.9820976,0
+AMGN.US,D,20130912,000000,87.875,89.0131,87.6678,88.846,3430025.1317377,0
+AMGN.US,D,20130913,000000,89.2262,90.2117,88.7217,90.0759,4210782.383862,0
+AMGN.US,D,20130916,000000,91.0057,91.7351,90.3662,91.7351,6100591.1052057,0
+AMGN.US,D,20130917,000000,91.8367,91.8367,90.2909,90.6038,4017815.9053154,0
+AMGN.US,D,20130918,000000,90.506,92.3362,90.0572,92.0215,3332776.8262298,0
+AMGN.US,D,20130919,000000,92.2414,92.2893,90.5597,91.7351,3870315.6356734,0
+AMGN.US,D,20130920,000000,91.7262,92.084,90.8874,91.4827,6804742.5207349,0
+AMGN.US,D,20130923,000000,90.7407,91.2442,90.0572,90.067,3216750.645052,0
+AMGN.US,D,20130924,000000,90.1932,91.2354,89.719,89.8783,2788353.4434907,0
+AMGN.US,D,20130925,000000,89.895,89.895,88.008,88.0618,4672422.1224432,0
+AMGN.US,D,20130926,000000,88.9681,89.325,88.1204,88.3502,4513706.6773166,0
+AMGN.US,D,20130927,000000,88.0256,89.4863,87.8292,88.6484,2477799.9668223,0
+AMGN.US,D,20130930,000000,87.7519,88.7217,87.307,87.6413,3887152.2069137,0
+AMGN.US,D,20131001,000000,87.6922,89.7375,87.5104,89.7102,3604784.465843,0
+AMGN.US,D,20131002,000000,89.147,89.147,88.008,88.5321,3157027.4064093,0
+AMGN.US,D,20131003,000000,88.4715,88.5321,86.2041,87.0215,3906437.3992312,0
+AMGN.US,D,20131004,000000,86.7077,88.8704,86.2384,88.399,3943604.4805589,0
+AMGN.US,D,20131007,000000,87.2816,87.4909,86.213,86.3146,3400319.4918292,0
+AMGN.US,D,20131008,000000,86.2746,86.7517,83.7159,84.3925,5420328.5760073,0
+AMGN.US,D,20131009,000000,84.6711,84.8931,82.8311,83.2115,6948369.3868604,0
+AMGN.US,D,20131010,000000,83.8977,86.1446,83.7717,86.0839,3954676.4618284,0
+AMGN.US,D,20131011,000000,86.1446,87.3158,85.8679,86.8231,3105095.9786959,0
+AMGN.US,D,20131014,000000,86.1611,87.4732,85.816,87.3775,2823796.057343,0
+AMGN.US,D,20131015,000000,87.4136,87.788,86.8231,87.2552,2514547.693663,0
+AMGN.US,D,20131016,000000,88.0256,89.9409,87.963,89.4941,4477436.6054646,0
+AMGN.US,D,20131017,000000,89.0033,90.815,88.9778,90.7036,3392529.7265314,0
+AMGN.US,D,20131018,000000,90.7984,90.8394,89.0825,90.0035,3440548.8837268,0
+AMGN.US,D,20131021,000000,90.029,90.4103,88.2906,88.9778,3427011.9163271,0
+AMGN.US,D,20131022,000000,89.5028,91.3254,88.8087,91.0057,4671873.8931627,0
+AMGN.US,D,20131023,000000,90.0211,90.95,89.3426,90.5677,4297787.1889161,0
+AMGN.US,D,20131024,000000,91.0613,92.0312,90.6233,90.9958,4130313.3719085,0
+AMGN.US,D,20131025,000000,91.3165,91.3351,90.1746,91.0974,2560635.7745873,0
+AMGN.US,D,20131028,000000,90.8306,93.1517,90.6703,92.6452,4242573.545231,0
+AMGN.US,D,20131029,000000,92.6257,92.6883,91.3635,92.5963,3391375.9902846,0
+AMGN.US,D,20131030,000000,92.6452,92.783,91.2804,91.5014,3228419.9507614,0
+AMGN.US,D,20131031,000000,91.6979,92.1026,90.7407,90.9401,3382537.8387696,0
+AMGN.US,D,20131101,000000,91.6645,92.9649,91.2804,92.9287,3361620.2324007,0
+AMGN.US,D,20131104,000000,92.9464,93.7178,91.5091,91.8171,2871898.06262,0
+AMGN.US,D,20131105,000000,91.1064,91.4915,89.9409,90.1472,4213585.9220293,0
+AMGN.US,D,20131106,000000,91.0418,91.0692,88.5604,88.7451,4462492.2434942,0
+AMGN.US,D,20131107,000000,89.3964,90.2313,86.6305,86.9443,4887900.7772247,0
+AMGN.US,D,20131108,000000,87.134,89.2262,87.1154,88.6651,3907973.6685953,0
+AMGN.US,D,20131111,000000,88.4783,89.235,87.4556,88.6298,2930676.2194435,0
+AMGN.US,D,20131112,000000,88.1957,88.8264,87.6239,88.6387,3069386.4099142,0
+AMGN.US,D,20131113,000000,87.7089,89.6202,87.1505,89.2527,4097521.8966661,0
+AMGN.US,D,20131114,000000,89.6466,91.7908,89.3347,90.7407,5139132.9818682,0
+AMGN.US,D,20131115,000000,90.419,90.9255,89.3964,90.4014,3701601.1430741,0
+AMGN.US,D,20131118,000000,91.5912,92.5503,91.0241,91.254,3662559.2403454,0
+AMGN.US,D,20131119,000000,90.9861,91.3351,90.1385,90.7886,2736482.3619109,0
+AMGN.US,D,20131120,000000,90.7036,91.7438,90.328,90.859,2885991.4418268,0
+AMGN.US,D,20131121,000000,91.0692,91.4915,87.0655,88.2534,9484275.5205114,0
+AMGN.US,D,20131122,000000,88.8606,89.2262,88.2359,88.8801,5749133.1781975,0
+AMGN.US,D,20131125,000000,89.1372,89.6555,88.4187,89.6115,4203209.4555185,0
+AMGN.US,D,20131126,000000,89.6838,90.2117,89.2624,89.3768,3481711.0836539,0
+AMGN.US,D,20131127,000000,89.9497,90.3193,88.7374,89.5028,3622370.7610807,0
+AMGN.US,D,20131129,000000,89.7806,90.0123,89.3865,89.6926,2325291.9909174,0
+AMGN.US,D,20131202,000000,89.6926,90.3006,89.4687,90.0211,2639640.1142842,0
+AMGN.US,D,20131203,000000,90.0035,90.0211,88.8264,89.1822,3284247.2839394,0
+AMGN.US,D,20131204,000000,88.6651,89.2624,88.0863,88.9055,3094822.8165832,0
+AMGN.US,D,20131205,000000,88.7451,89.235,88.139,89.1108,4627226.9597314,0
+AMGN.US,D,20131206,000000,90.4679,90.4679,89.0033,89.719,4125625.8069978,0
+AMGN.US,D,20131209,000000,89.7709,89.895,89.235,89.6202,3119197.5404292,0
+AMGN.US,D,20131210,000000,88.9505,89.8335,88.9505,89.7014,4403611.8050887,0
+AMGN.US,D,20131211,000000,89.7806,90.0123,88.846,88.887,4655210.1777964,0
+AMGN.US,D,20131212,000000,88.7814,89.5401,88.3189,88.5154,4231996.6068192,0
+AMGN.US,D,20131213,000000,88.846,89.0825,87.5358,88.187,3364768.4594999,0
+AMGN.US,D,20131216,000000,88.6572,89.6555,88.1127,88.1576,2644409.5044606,0
+AMGN.US,D,20131217,000000,88.6054,88.799,86.436,87.2816,4701118.2431358,0
+AMGN.US,D,20131218,000000,87.526,88.6748,86.2657,88.6572,5145362.953038,0
+AMGN.US,D,20131219,000000,88.4969,88.62,87.2102,88.5418,3564250.2748304,0
+AMGN.US,D,20131220,000000,88.3727,90.4014,88.0696,89.6555,7275123.243328,0
+AMGN.US,D,20131223,000000,90.156,90.2019,88.4715,89.0131,2743065.2045391,0
+AMGN.US,D,20131224,000000,89.1021,89.147,88.2094,88.2534,1288920.7911696,0
+AMGN.US,D,20131226,000000,88.5604,90.0211,88.4089,89.9312,1982114.7808014,0
+AMGN.US,D,20131227,000000,90.328,90.815,89.9312,90.5159,2592713.3243862,0
+AMGN.US,D,20131230,000000,90.7036,90.8394,89.9595,90.815,1950831.9588958,0
+AMGN.US,D,20131231,000000,91.161,91.1884,89.3865,89.6926,3004907.0777008,0
+AMGN.US,D,20140102,000000,89.9312,91.3448,89.6749,91.0613,3216092.9744787,0
+AMGN.US,D,20140103,000000,90.9763,91.2071,89.6749,90.0211,2640078.9022717,0
+AMGN.US,D,20140106,000000,90.0211,90.3564,88.9505,89.2086,3609526.2399922,0
+AMGN.US,D,20140107,000000,89.2262,91.8171,89.0581,91.5355,4619594.7080701,0
+AMGN.US,D,20140108,000000,91.7164,91.9109,90.6957,91.1347,3156383.0324416,0
+AMGN.US,D,20140109,000000,91.6274,93.5594,91.3635,93.4978,4324131.8560347,0
+AMGN.US,D,20140110,000000,93.5858,93.5858,91.3538,92.7733,3884870.3048156,0
+AMGN.US,D,20140113,000000,93.096,93.3756,91.1884,91.5091,4710529.171511,0
+AMGN.US,D,20140114,000000,91.8631,92.7362,91.3635,92.5503,3231800.3570519,0
+AMGN.US,D,20140115,000000,93.1047,93.5544,92.3177,93.181,3898762.1893055,0
+AMGN.US,D,20140116,000000,93.442,94.1039,92.9287,93.6053,3247198.8492471,0
+AMGN.US,D,20140117,000000,93.5163,93.9817,93.003,93.6991,5103900.0452593,0
+AMGN.US,D,20140121,000000,94.321,94.3405,93.2347,93.7667,3907890.8205138,0
+AMGN.US,D,20140122,000000,94.2086,97.8377,94.0111,97.7791,6475590.1611655,0
+AMGN.US,D,20140123,000000,96.7055,97.6716,95.595,97.1709,4495607.9513523,0
+AMGN.US,D,20140124,000000,96.4103,96.4103,93.577,93.7951,6432565.4136273,0
+AMGN.US,D,20140127,000000,93.7667,94.2086,92.3362,93.1898,5249655.3911096,0
+AMGN.US,D,20140128,000000,93.0773,95.8334,93.003,94.9086,5533288.3553519,0
+AMGN.US,D,20140129,000000,92.0019,95.2801,92.0019,93.708,7287887.9847825,0
+AMGN.US,D,20140130,000000,94.4061,95.9194,93.9817,95.0503,4227436.8938863,0
+AMGN.US,D,20140131,000000,93.2083,94.5195,92.8476,93.5544,6278304.3314039,0
+AMGN.US,D,20140203,000000,94.0941,94.7668,91.5727,91.7908,6417851.1852167,0
+AMGN.US,D,20140204,000000,92.5328,92.5582,90.9861,91.0516,6477342.244668,0
+AMGN.US,D,20140205,000000,90.8071,91.9471,90.067,90.4679,5509729.8385314,0
+AMGN.US,D,20140206,000000,90.9157,91.8455,90.4777,91.2804,3481164.9000052,0
+AMGN.US,D,20140207,000000,91.5454,93.6053,91.0692,93.5066,3611573.9172671,0
+AMGN.US,D,20140210,000000,94.0941,94.6622,92.698,94.6056,4263762.1977926,0
+AMGN.US,D,20140211,000000,94.8421,95.8334,93.9074,95.8237,3166905.761615,0
+AMGN.US,D,20140212,000000,95.5558,96.8512,95.5089,96.5795,2768036.2300092,0
+AMGN.US,D,20140213,000000,96.1404,98.1311,95.8041,98.1213,3201533.1912574,0
+AMGN.US,D,20140214,000000,97.7204,98.2288,96.8317,97.8476,3393140.3475769,0
+AMGN.US,D,20140218,000000,98.6879,99.8324,98.4537,98.7371,3899982.4085807,0
+AMGN.US,D,20140219,000000,98.679,98.7175,97.3098,97.4956,3521575.3303032,0
+AMGN.US,D,20140220,000000,97.4956,98.2386,97.1123,97.5836,3821366.738896,0
+AMGN.US,D,20140221,000000,97.9941,99.1767,97.427,97.8573,4295840.7704074,0
+AMGN.US,D,20140224,000000,98.3071,100.037,98.1506,99.4123,3508304.2950172,0
+AMGN.US,D,20140225,000000,99.0594,99.744,98.0039,98.2874,3074617.0900262,0
+AMGN.US,D,20140226,000000,97.8573,98.1701,96.1982,96.2852,4929507.9020341,0
+AMGN.US,D,20140227,000000,96.4103,97.9061,96.2275,97.2677,4774110.471433,0
+AMGN.US,D,20140228,000000,98.1995,100.331,97.3489,98.0039,6141593.7458646,0
+AMGN.US,D,20140303,000000,97.1416,98.1506,96.8317,97.7303,3168297.8139482,0
+AMGN.US,D,20140304,000000,99.0407,99.6467,98.3951,99.5881,3241185.7150315,0
+AMGN.US,D,20140305,000000,99.7251,100.488,99.089,99.7251,3135883.7577438,0
+AMGN.US,D,20140306,000000,100.244,100.702,98.092,98.1506,3881554.3359218,0
+AMGN.US,D,20140307,000000,99.0309,99.4897,95.0327,96.6185,9015565.0561551,0
+AMGN.US,D,20140310,000000,96.6185,99.6655,96.6185,99.0988,4794119.8173523,0
+AMGN.US,D,20140311,000000,98.9037,99.2753,97.7791,98.2093,3359894.7421096,0
+AMGN.US,D,20140312,000000,97.1709,99.5881,97.1709,99.5682,3493728.1467425,0
+AMGN.US,D,20140313,000000,99.7152,99.8324,97.4662,97.9648,3083445.0133831,0
+AMGN.US,D,20140314,000000,97.5347,98.7175,96.6958,96.8512,2803770.3463707,0
+AMGN.US,D,20140317,000000,97.2384,99.0309,96.861,97.8671,3259609.6964272,0
+AMGN.US,D,20140318,000000,98.3852,100.752,98.2386,100.742,4119544.1441223,0
+AMGN.US,D,20140319,000000,100.565,101.142,99.3626,100.028,3289284.651861,0
+AMGN.US,D,20140320,000000,99.6655,100.438,98.9619,100.408,2924447.2710896,0
+AMGN.US,D,20140321,000000,100.408,101.924,96.7828,97.1416,8985599.6210278,0
+AMGN.US,D,20140324,000000,97.4369,97.5933,93.708,95.8618,5628443.9796886,0
+AMGN.US,D,20140325,000000,96.1982,97.955,94.5772,95.3271,4889084.1751303,0
+AMGN.US,D,20140326,000000,95.814,97.1123,94.8802,94.9183,4863798.1223872,0
+AMGN.US,D,20140327,000000,95.8902,97.9844,95.242,96.6382,5761707.675909,0
+AMGN.US,D,20140328,000000,96.6283,98.092,95.1373,95.2801,4107327.6319483,0
+AMGN.US,D,20140331,000000,96.8122,98.4145,96.5599,97.4956,6024868.9814806,0
+AMGN.US,D,20140401,000000,97.7204,99.7539,97.6031,99.6566,4003181.4565391,0
+AMGN.US,D,20140402,000000,99.6069,100.428,98.8061,99.5682,3660534.0650186,0
+AMGN.US,D,20140403,000000,100.116,100.575,97.3098,98.1017,3842065.462679,0
+AMGN.US,D,20140404,000000,98.6199,99.0792,94.0198,94.1138,6352303.0104696,0
+AMGN.US,D,20140407,000000,93.4137,94.6525,92.1026,93.8888,6083003.7871523,0
+AMGN.US,D,20140408,000000,94.9653,95.2224,92.9746,93.2445,5290859.5264854,0
+AMGN.US,D,20140409,000000,93.2083,94.9839,92.8476,94.8421,4355122.1526153,0
+AMGN.US,D,20140410,000000,94.757,94.8137,89.6202,90.1746,7846607.2642609,0
+AMGN.US,D,20140411,000000,89.5215,91.7351,88.4284,88.4646,9189798.6629281,0
+AMGN.US,D,20140414,000000,89.2995,90.7984,88.0256,89.5684,6869072.5218384,0
+AMGN.US,D,20140415,000000,89.9595,91.6645,88.0256,90.8874,6010762.3056682,0
+AMGN.US,D,20140416,000000,91.7819,91.8533,89.8862,91.3077,4366765.887929,0
+AMGN.US,D,20140417,000000,91.3538,92.6061,90.9059,91.2628,4096651.4804017,0
+AMGN.US,D,20140421,000000,92.0401,92.5328,90.5862,92.4957,3363346.7455077,0
+AMGN.US,D,20140422,000000,92.6452,94.6241,92.5142,94.2829,5413475.7100022,0
+AMGN.US,D,20140423,000000,91.7262,92.0312,88.1204,89.5684,13876155.628126,0
+AMGN.US,D,20140424,000000,90.2499,90.4777,88.3346,89.8783,7734293.9045156,0
+AMGN.US,D,20140425,000000,89.7903,89.7903,87.9533,88.0354,5710632.3450384,0
+AMGN.US,D,20140428,000000,88.4715,88.7912,85.4983,88.095,7736292.4866312,0
+AMGN.US,D,20140429,000000,88.7531,88.8704,87.4829,88.4284,5208443.0732074,0
+AMGN.US,D,20140430,000000,88.3502,88.7451,87.2552,88.3004,5649756.3929646,0
+AMGN.US,D,20140501,000000,88.0159,89.4765,87.5857,89.1021,4609368.5954852,0
+AMGN.US,D,20140502,000000,89.3426,89.8783,88.2446,88.846,5465321.2211865,0
+AMGN.US,D,20140505,000000,88.0256,89.5763,87.6042,89.4502,3219652.3735381,0
+AMGN.US,D,20140506,000000,88.9594,89.8335,88.6943,88.7451,4758862.3331637,0
+AMGN.US,D,20140507,000000,88.4362,89.1568,87.5612,89.1021,3573291.966694,0
+AMGN.US,D,20140508,000000,88.8264,89.8783,87.3949,87.5612,5266355.9278457,0
+AMGN.US,D,20140509,000000,87.3324,88.1773,86.4535,88.095,4411647.0461836,0
+AMGN.US,D,20140512,000000,88.3257,89.0825,88.0256,88.2906,4498023.842323,0
+AMGN.US,D,20140513,000000,88.7451,89.1275,88.008,88.0442,4627096.0393061,0
+AMGN.US,D,20140514,000000,88.3004,89.3865,87.8222,89.0484,3764604.5520571,0
+AMGN.US,D,20140515,000000,88.9945,89.2439,87.3501,87.6413,3505283.9198958,0
+AMGN.US,D,20140516,000000,88.0863,89.0219,87.8848,88.9505,5277496.4377754,0
+AMGN.US,D,20140519,000000,88.8801,89.3768,88.139,89.0581,4600268.6031198,0
+AMGN.US,D,20140520,000000,89.6369,89.6652,88.9055,89.1568,4070116.5695404,0
+AMGN.US,D,20140521,000000,89.0581,90.4503,88.9681,90.1746,3530113.7967824,0
+AMGN.US,D,20140522,000000,89.9692,91.8367,89.7981,91.2804,3250237.6350533,0
+AMGN.US,D,20140523,000000,91.3538,91.4632,90.2313,90.8493,3543663.0379721,0
+AMGN.US,D,20140527,000000,91.9638,92.1026,91.1884,92.084,3163916.0709682,0
+AMGN.US,D,20140528,000000,92.26,92.4957,91.6645,91.9109,2846201.8607324,0
+AMGN.US,D,20140529,000000,92.0019,92.5582,91.7624,92.1778,2671808.6946912,0
+AMGN.US,D,20140530,000000,92.6257,92.6257,91.3909,92.1701,2833557.811545,0
+AMGN.US,D,20140602,000000,92.7556,93.003,92.0488,92.5328,3449623.3056966,0
+AMGN.US,D,20140603,000000,92.5328,93.5681,92.3559,93.05,3113565.9165151,0
+AMGN.US,D,20140604,000000,93.3756,94.8705,93.1419,94.6993,3840230.531095,0
+AMGN.US,D,20140605,000000,94.8421,94.8421,93.4684,93.577,3921334.7116738,0
+AMGN.US,D,20140606,000000,94.4158,94.4256,92.9649,93.6248,3220674.1665439,0
+AMGN.US,D,20140609,000000,93.4978,93.6053,92.2032,92.5054,3649649.2590444,0
+AMGN.US,D,20140610,000000,91.9922,93.0773,91.9374,93.0304,2407110.0969398,0
+AMGN.US,D,20140611,000000,92.4663,93.3951,91.8455,92.476,2741409.2657239,0
+AMGN.US,D,20140612,000000,92.1778,92.6619,91.8533,92.3559,2272446.1658596,0
+AMGN.US,D,20140613,000000,92.7078,92.7362,91.6109,92.1945,1833531.3492041,0
+AMGN.US,D,20140616,000000,92.1778,92.8847,91.9638,92.3177,2717713.6915833,0
+AMGN.US,D,20140617,000000,92.7733,92.8379,91.9109,92.3265,2653941.1251027,0
+AMGN.US,D,20140618,000000,92.524,93.4323,91.7624,93.3756,3207967.7255914,0
+AMGN.US,D,20140619,000000,93.6151,93.8497,93.1047,93.6542,2776473.4377221,0
+AMGN.US,D,20140620,000000,93.9348,96.1503,93.6347,96.1209,7866093.9512952,0
+AMGN.US,D,20140623,000000,95.9097,96.0251,94.1421,94.6808,2917053.3355147,0
+AMGN.US,D,20140624,000000,94.9272,95.5461,94.0198,94.3875,2520764.3682271,0
+AMGN.US,D,20140625,000000,94.3112,95.6134,93.9719,94.8999,3356020.3157772,0
+AMGN.US,D,20140626,000000,95.3172,95.3271,93.3658,94.6906,2908794.0977548,0
+AMGN.US,D,20140627,000000,94.9272,94.9555,93.3756,94.2261,4193041.6434353,0
+AMGN.US,D,20140630,000000,94.5293,94.7189,93.9074,94.0482,3048882.0211373,0
+AMGN.US,D,20140701,000000,94.8802,95.7464,94.6153,95.5851,2612813.7009136,0
+AMGN.US,D,20140702,000000,95.4141,96.3135,95.3563,96.1698,1820984.4675198,0
+AMGN.US,D,20140703,000000,96.3908,97.6129,95.9294,97.6129,2470809.0206813,0
+AMGN.US,D,20140707,000000,96.8317,97.8084,95.376,95.4707,3870634.7542097,0
+AMGN.US,D,20140708,000000,95.3466,96.1307,94.6622,95.3172,3097317.4643722,0
+AMGN.US,D,20140709,000000,95.6986,95.8618,94.4921,95.0229,3331908.4555972,0
+AMGN.US,D,20140710,000000,94.4921,94.7473,93.6807,94.5195,3325454.4877626,0
+AMGN.US,D,20140711,000000,95.6887,95.9967,94.6622,95.1843,3439553.6839324,0
+AMGN.US,D,20140714,000000,96.0154,96.0349,94.4061,94.5488,2705329.4376147,0
+AMGN.US,D,20140715,000000,94.3405,94.9272,92.6257,92.8476,4987235.6270088,0
+AMGN.US,D,20140716,000000,93.6542,93.6542,92.4213,93.5594,5143395.0553971,0
+AMGN.US,D,20140717,000000,92.7556,93.096,91.5355,91.6881,3388062.0670224,0
+AMGN.US,D,20140718,000000,92.2698,94.3014,91.3165,93.9915,4384351.1603508,0
+AMGN.US,D,20140721,000000,93.4881,94.8421,93.1233,94.5957,3875913.5066653,0
+AMGN.US,D,20140722,000000,95.0229,96.3614,94.8509,96.2275,3531376.9743222,0
+AMGN.US,D,20140723,000000,96.4631,97.2482,96.1503,96.9676,4439239.5486046,0
+AMGN.US,D,20140724,000000,97.0546,97.2188,96.4103,97.1416,4051843.9648864,0
+AMGN.US,D,20140725,000000,96.9285,97.6423,96.6763,97.6031,3811726.6997768,0
+AMGN.US,D,20140728,000000,97.4662,97.7694,96.6664,97.4759,3060576.8972422,0
+AMGN.US,D,20140729,000000,97.3685,98.8348,97.1319,97.9941,5018472.4222023,0
+AMGN.US,D,20140730,000000,102.228,104.281,102.228,103.313,10662264.776112,0
+AMGN.US,D,20140731,000000,102.032,102.745,100.977,101.211,6090264.7566702,0
+AMGN.US,D,20140801,000000,100.252,101.151,99.1284,99.7639,5718026.2806131,0
+AMGN.US,D,20140804,000000,102.501,102.795,100.545,102.247,8058794.4977283,0
+AMGN.US,D,20140805,000000,101.288,102.501,100.615,101.612,4718204.3814367,0
+AMGN.US,D,20140806,000000,101.114,102.345,100.555,101.015,3245519.385668,0
+AMGN.US,D,20140807,000000,101.221,102.433,99.7341,99.9108,3857399.5174774,0
+AMGN.US,D,20140808,000000,99.4997,101.221,99.4411,100.907,2780374.457266,0
+AMGN.US,D,20140811,000000,101.592,101.719,100.595,101.161,3187106.3740927,0
+AMGN.US,D,20140812,000000,100.79,101.288,100.106,100.889,2911275.4489383,0
+AMGN.US,D,20140813,000000,101.114,102.051,100.869,101.68,3179139.6616578,0
+AMGN.US,D,20140814,000000,99.9595,105.815,99.6655,105.288,8026072.5739616,0
+AMGN.US,D,20140815,000000,106.159,106.431,103.822,106.022,5445333.3543995,0
+AMGN.US,D,20140818,000000,106.461,106.989,105.708,106.373,3959348.6845016,0
+AMGN.US,D,20140819,000000,106.471,106.735,105.239,106.206,2353215.8856647,0
+AMGN.US,D,20140820,000000,105.356,106.403,105.278,105.932,2190404.0631723,0
+AMGN.US,D,20140821,000000,106.159,106.197,105.415,105.825,2222162.494435,0
+AMGN.US,D,20140822,000000,106.187,106.548,105.758,106.041,2531436.4285104,0
+AMGN.US,D,20140825,000000,106.539,107.712,106.491,107.615,3759393.3054456,0
+AMGN.US,D,20140826,000000,107.703,109.932,107.693,109.6,4873489.3022975,0
+AMGN.US,D,20140827,000000,110.137,110.646,109.139,110.049,3373028.7200755,0
+AMGN.US,D,20140828,000000,109.912,111.282,109.619,110.743,4887326.9775488,0
+AMGN.US,D,20140829,000000,111.339,111.564,110.43,111.282,2958816.9511449,0
+AMGN.US,D,20140902,000000,111.692,111.72,109.541,110.147,4121365.7791006,0
+AMGN.US,D,20140903,000000,110.616,110.87,109.658,110.646,3418301.6167899,0
+AMGN.US,D,20140904,000000,110.783,111.389,109.805,110.186,3733594.8219758,0
+AMGN.US,D,20140905,000000,110.352,110.45,108.299,110.089,4204558.5495872,0
+AMGN.US,D,20140908,000000,110.176,111.262,109.922,111.183,3147194.0550997,0
+AMGN.US,D,20140909,000000,110.713,110.968,109.453,109.697,3910663.6742063,0
+AMGN.US,D,20140910,000000,109.697,111.556,109.6,111.135,2918870.8792299,0
+AMGN.US,D,20140911,000000,110.616,111.72,109.668,110.958,4533798.8713174,0
+AMGN.US,D,20140912,000000,110.978,110.978,109.238,110.098,2917922.7289633,0
+AMGN.US,D,20140915,000000,110.02,110.225,109.306,110.156,2724403.9298728,0
+AMGN.US,D,20140916,000000,110.156,111.419,109.356,111.242,3007315.8089607,0
+AMGN.US,D,20140917,000000,111.74,113.031,110.685,112.346,4940172.8026066,0
+AMGN.US,D,20140918,000000,112.503,113.529,111.74,113.403,2705772.3168655,0
+AMGN.US,D,20140919,000000,114.165,115.339,113.618,114.977,8395482.9642718,0
+AMGN.US,D,20140922,000000,114.419,114.977,112.65,113.549,3866051.5165129,0
+AMGN.US,D,20140923,000000,113.266,113.706,112.249,112.317,2906780.173402,0
+AMGN.US,D,20140924,000000,112.299,113.754,111.8,113.599,4048065.6832411,0
+AMGN.US,D,20140925,000000,113.462,114.194,111.291,111.673,3361103.7104108,0
+AMGN.US,D,20140926,000000,111.828,112.719,110.929,112.62,2880445.7344417,0
+AMGN.US,D,20140929,000000,111.633,112.963,111.242,111.848,2783398.9236506,0
+AMGN.US,D,20140930,000000,112.054,113.04,110.997,112.171,3314945.0551949,0
+AMGN.US,D,20141001,000000,112.112,112.416,110.323,110.85,4706097.3105557,0
+AMGN.US,D,20141002,000000,110.968,111.603,108.857,109.541,3833510.6311466,0
+AMGN.US,D,20141003,000000,110.235,111.546,110.108,111.105,4294588.8438416,0
+AMGN.US,D,20141006,000000,111.77,112.239,109.375,109.883,3998517.4163923,0
+AMGN.US,D,20141007,000000,109.502,109.815,108.583,108.631,3355845.4142717,0
+AMGN.US,D,20141008,000000,108.279,112.112,108.123,111.848,4543243.5526146,0
+AMGN.US,D,20141009,000000,111.429,111.936,109.413,109.853,3444922.4441803,0
+AMGN.US,D,20141010,000000,109.209,112.376,109.209,109.697,7202057.3722917,0
+AMGN.US,D,20141013,000000,109.443,110.039,106.608,106.628,8610141.3207642,0
+AMGN.US,D,20141014,000000,108.085,108.132,105.346,105.561,4679565.4681417,0
+AMGN.US,D,20141015,000000,104.701,104.897,102.658,104.505,5886517.7993633,0
+AMGN.US,D,20141016,000000,102.335,104.495,101.944,104.154,9901723.4787019,0
+AMGN.US,D,20141017,000000,104.799,111.673,103.411,106.735,9207186.5318963,0
+AMGN.US,D,20141020,000000,106.412,109.825,106.197,109.795,8295499.6492567,0
+AMGN.US,D,20141021,000000,110.586,116.18,109.403,115.036,11211407.431052,0
+AMGN.US,D,20141022,000000,114.84,115.29,113.109,114.693,6540609.5401328,0
+AMGN.US,D,20141023,000000,116.463,118.301,115.974,117.568,5903697.0139039,0
+AMGN.US,D,20141024,000000,117.264,117.773,116.199,117.577,6660908.0229977,0
+AMGN.US,D,20141027,000000,117.147,118.564,116.649,118.34,5225697.9761189,0
+AMGN.US,D,20141028,000000,121.165,125.536,120.951,125.487,14561048.444549,0
+AMGN.US,D,20141029,000000,126.102,127.549,125.272,126.836,8860165.5799224,0
+AMGN.US,D,20141030,000000,126.67,128.997,126.318,128.997,4839974.6962691,0
+AMGN.US,D,20141031,000000,130.972,131.499,128.909,129.475,9985630.174632,0
+AMGN.US,D,20141103,000000,129.408,129.672,127.482,128.987,7293923.620946,0
+AMGN.US,D,20141104,000000,128.302,129.339,127.071,128.078,4657707.8940328,0
+AMGN.US,D,20141105,000000,128.811,128.811,126.777,126.866,5088321.5374797,0
+AMGN.US,D,20141106,000000,127.716,128.508,127.335,128.038,4146706.0410824,0
+AMGN.US,D,20141107,000000,129.182,129.535,126.425,127.951,4550490.2027111,0
+AMGN.US,D,20141110,000000,129.036,130.806,128.645,130.699,3943711.8762201,0
+AMGN.US,D,20141111,000000,130.689,131.353,129.446,130.2,3762596.7645991,0
+AMGN.US,D,20141112,000000,129.729,130.679,129.055,129.799,4402847.7616698,0
+AMGN.US,D,20141113,000000,129.946,130.141,127.892,128.928,4537029.946498,0
+AMGN.US,D,20141114,000000,129.261,129.261,125.507,126.396,5621532.8131817,0
+AMGN.US,D,20141117,000000,125.741,128.411,125.536,127.579,3321698.7080655,0
+AMGN.US,D,20141118,000000,127.375,130.17,126.904,130.063,3912109.9357781,0
+AMGN.US,D,20141119,000000,129.261,130.864,128.538,130.355,3022883.0657665,0
+AMGN.US,D,20141120,000000,130.043,132.116,129.632,130.375,4003601.8338418,0
+AMGN.US,D,20141121,000000,132.732,132.732,129.378,130.482,4637490.9165019,0
+AMGN.US,D,20141124,000000,130.609,132.809,130.581,131.598,2736422.0157775,0
+AMGN.US,D,20141125,000000,131.763,131.763,128.811,130.063,4447768.8097414,0
+AMGN.US,D,20141126,000000,130.445,132.126,130.228,132.018,2642509.1126639,0
+AMGN.US,D,20141128,000000,132.243,134.11,131.852,132.507,2239346.8230547,0
+AMGN.US,D,20141201,000000,132.136,134.139,131.588,133.367,3136916.8017237,0
+AMGN.US,D,20141202,000000,134.335,135.684,133.68,135.665,4104983.338085,0
+AMGN.US,D,20141203,000000,135.665,135.831,133.455,134.707,2959584.0630113,0
+AMGN.US,D,20141204,000000,134.276,135.283,133.406,133.504,4191960.5271118,0
+AMGN.US,D,20141205,000000,133.612,135.752,133.133,135.645,3179785.0584413,0
+AMGN.US,D,20141208,000000,135.742,138.794,135.46,137.58,4932775.7985843,0
+AMGN.US,D,20141209,000000,136.525,136.965,134.189,135.742,4629996.7449765,0
+AMGN.US,D,20141210,000000,135.42,136.046,132.243,132.575,4354510.5087538,0
+AMGN.US,D,20141211,000000,133.632,135.959,132.752,133.123,3961581.4914403,0
+AMGN.US,D,20141212,000000,130.746,134.413,130.101,131.862,4212345.2464377,0
+AMGN.US,D,20141215,000000,132.056,132.233,127.756,127.911,5524861.3757971,0
+AMGN.US,D,20141216,000000,126.396,131.441,126.259,127.784,5602211.8223104,0
+AMGN.US,D,20141217,000000,127.804,131.49,127.11,131.04,4264386.1154438,0
+AMGN.US,D,20141218,000000,133.133,135.126,131.891,135.039,4381502.6182875,0
+AMGN.US,D,20141219,000000,135.39,137.67,134.159,136.388,9801943.7040352,0
+AMGN.US,D,20141222,000000,134.902,135.498,131.392,131.862,5067292.4441862,0
+AMGN.US,D,20141223,000000,132.193,132.233,123.747,126.279,8847895.8813256,0
+AMGN.US,D,20141224,000000,125.448,130.776,125.399,128.792,2773355.8950976,0
+AMGN.US,D,20141226,000000,129.994,131.568,129.729,131.021,2130284.9948066,0
+AMGN.US,D,20141229,000000,131.333,131.509,129.446,130.512,2155501.4960739,0
+AMGN.US,D,20141230,000000,130.317,130.425,128.391,128.752,2520023.8495724,0
+AMGN.US,D,20141231,000000,129.565,130.864,127.657,127.667,3358552.8077515,0
+AMGN.US,D,20150102,000000,128.371,130.307,127.11,128.146,3252388.6167262,0
+AMGN.US,D,20150105,000000,126.074,127.911,123.658,126.631,5097283.449709,0
+AMGN.US,D,20150106,000000,127.295,127.355,122.095,122.554,6332755.9773018,0
+AMGN.US,D,20150107,000000,123.522,127.091,122.622,126.807,4369807.7421827,0
+AMGN.US,D,20150108,000000,128.235,130.454,124.323,126.386,5689374.1410009,0
+AMGN.US,D,20150109,000000,127.256,127.256,123.952,124.841,4927109.3989324,0
+AMGN.US,D,20150112,000000,125.232,126.631,124.206,125.232,3369603.3098888,0
+AMGN.US,D,20150113,000000,127.355,128.997,122.955,124.314,5702340.3771722,0
+AMGN.US,D,20150114,000000,122.544,124.676,122.31,124.323,4275003.9664885,0
+AMGN.US,D,20150115,000000,125.175,126.435,121.44,121.771,3613258.4949255,0
+AMGN.US,D,20150116,000000,122.173,126.973,121.851,126.964,4383216.8576047,0
+AMGN.US,D,20150120,000000,127.619,128.028,123.971,126.338,5133317.2511062,0
+AMGN.US,D,20150121,000000,124.529,126.826,124.529,126.152,4310575.4551343,0
+AMGN.US,D,20150122,000000,126.641,128.058,123.541,127.882,9136192.8857145,0
+AMGN.US,D,20150123,000000,127.951,128.235,126.807,128.078,3045733.7940383,0
+AMGN.US,D,20150126,000000,127.931,129.418,126.386,128.028,3929473.2571668,0
+AMGN.US,D,20150127,000000,127.051,128.841,126.836,127.355,3587252.3798438,0
+AMGN.US,D,20150128,000000,126.866,128.958,123.864,123.961,5918560.5734243,0
+AMGN.US,D,20150129,000000,124.128,125.672,123.238,125.321,4286328.5832659,0
+AMGN.US,D,20150130,000000,124.685,125.702,121.44,122.026,6635169.8856613,0
+AMGN.US,D,20150202,000000,122.965,123.404,119.758,122.24,4781590.3235368,0
+AMGN.US,D,20150203,000000,123.238,123.238,119.307,121.996,5362846.3268298,0
+AMGN.US,D,20150204,000000,120.314,122.721,118.154,121.38,7270231.115253,0
+AMGN.US,D,20150205,000000,122.055,123.345,121.068,122.915,4447153.0746168,0
+AMGN.US,D,20150206,000000,123.717,124.031,120.696,121.351,4045797.0777487,0
+AMGN.US,D,20150209,000000,120.197,121.684,119.591,120.207,4037905.0308687,0
+AMGN.US,D,20150210,000000,121.048,122.974,120.09,122.935,5098705.1637011,0
+AMGN.US,D,20150211,000000,123.541,125.105,122.671,123.365,4962683.9560256,0
+AMGN.US,D,20150212,000000,124.774,124.774,121.771,123.424,3643551.2311157,0
+AMGN.US,D,20150213,000000,123.795,123.942,121.058,123.688,4458034.8121435,0
+AMGN.US,D,20150217,000000,123.717,124.793,123.267,124.245,4834736.8564463,0
+AMGN.US,D,20150218,000000,124.235,125.888,123.815,125.487,4092952.9783906,0
+AMGN.US,D,20150219,000000,125.634,126.044,124.938,125.711,4857463.8240036,0
+AMGN.US,D,20150220,000000,126.054,127.101,124.958,127.021,5474533.7232922,0
+AMGN.US,D,20150223,000000,127.375,128.273,127.148,127.657,3840242.8048848,0
+AMGN.US,D,20150224,000000,128.108,128.195,125.908,126.777,2557315.7144301,0
+AMGN.US,D,20150225,000000,127.11,127.931,125.467,127.384,4049444.4389687,0
+AMGN.US,D,20150226,000000,127.687,128.429,125.663,128.078,4194334.4826339,0
+AMGN.US,D,20150227,000000,128.195,128.302,126.66,127.071,3067903.3269728,0
+AMGN.US,D,20150302,000000,128.342,128.851,126.983,128.625,4323321.7859039,0
+AMGN.US,D,20150303,000000,128.312,128.429,126.875,127.756,2897688.3635633,0
+AMGN.US,D,20150304,000000,127.315,128.733,126.367,128.264,3845629.9758175,0
+AMGN.US,D,20150305,000000,128.811,130.131,128.009,128.596,3066477.5217174,0
+AMGN.US,D,20150306,000000,127.706,128.869,124.069,124.811,5077655.6140913,0
+AMGN.US,D,20150309,000000,124.821,125.467,123.101,124.921,2649594.1578607,0
+AMGN.US,D,20150310,000000,123.17,125.379,122.691,123.757,4355718.4542392,0
+AMGN.US,D,20150311,000000,124.167,124.275,122.788,123.033,3086585.0579556,0
+AMGN.US,D,20150312,000000,124.265,124.724,123.238,124.167,2347265.1432143,0
+AMGN.US,D,20150313,000000,123.59,124.704,122.935,124.265,3397971.1067027,0
+AMGN.US,D,20150316,000000,127.081,131.509,126.328,131.372,6455630.9332214,0
+AMGN.US,D,20150317,000000,130.718,131.939,130.317,131.412,3252636.1381551,0
+AMGN.US,D,20150318,000000,131.333,135.049,130.385,134.169,4579607.7235223,0
+AMGN.US,D,20150319,000000,135.098,136.349,134.52,136.27,4662140.7778039,0
+AMGN.US,D,20150320,000000,137.287,138.901,135.752,137.043,11220037.950955,0
+AMGN.US,D,20150323,000000,136.086,136.34,133.533,134.169,4815413.8199434,0
+AMGN.US,D,20150324,000000,133.749,135.567,133.26,133.768,3171595.3721573,0
+AMGN.US,D,20150325,000000,133.759,134.383,129.368,129.418,4976756.8789158,0
+AMGN.US,D,20150326,000000,127.99,131.079,126.777,129.349,3905080.1226359,0
+AMGN.US,D,20150327,000000,129.946,131.695,129.729,131.011,3026758.5149147,0
+AMGN.US,D,20150330,000000,132.565,133.632,131.392,132.38,2963713.1704833,0
+AMGN.US,D,20150331,000000,131.598,132.213,128.713,128.811,3860973.2359583,0
+AMGN.US,D,20150401,000000,128.282,128.419,124.607,126.572,6372850.357511,0
+AMGN.US,D,20150402,000000,126.592,127.462,124.931,125.555,3741999.2995824,0
+AMGN.US,D,20150406,000000,124.754,126.729,124.567,125.135,3953604.5508472,0
+AMGN.US,D,20150407,000000,125.379,128.489,125.135,126.729,3652008.895145,0
+AMGN.US,D,20150408,000000,127.11,129.72,127.021,129.173,3761980.0066585,0
+AMGN.US,D,20150409,000000,129.749,130.365,128.165,130.131,3549770.2712432,0
+AMGN.US,D,20150410,000000,130.17,131.872,129.163,131.636,2988163.5827,0
+AMGN.US,D,20150413,000000,131.206,132.742,130.806,130.923,2193745.6024617,0
+AMGN.US,D,20150414,000000,131.138,131.705,129.358,130.991,2605411.5828121,0
+AMGN.US,D,20150415,000000,131.725,133.67,131.236,133.328,4540177.1507813,0
+AMGN.US,D,20150416,000000,134.071,135.079,132.996,134.443,3829481.7596251,0
+AMGN.US,D,20150417,000000,132.926,133.348,130.298,131.783,5274117.0543006,0
+AMGN.US,D,20150420,000000,132.662,133.797,131.402,133.729,3426168.0932743,0
+AMGN.US,D,20150421,000000,134.628,136.066,134.609,135.704,4703269.2248088,0
+AMGN.US,D,20150422,000000,139.429,139.869,134.55,136.26,6641951.154559,0
+AMGN.US,D,20150423,000000,135.361,136.623,134.208,136.32,4552302.6323471,0
+AMGN.US,D,20150424,000000,135.498,136.369,133.807,135.313,3162675.3953765,0
+AMGN.US,D,20150427,000000,135.733,135.949,130.19,130.825,5443525.0160268,0
+AMGN.US,D,20150428,000000,130.619,133.181,129.418,130.923,5290529.156975,0
+AMGN.US,D,20150429,000000,129.964,131.695,128.538,129.711,4072868.9669164,0
+AMGN.US,D,20150430,000000,128.811,130.288,126.094,127.248,5515758.3149844,0
+AMGN.US,D,20150501,000000,128.518,130.288,127.824,129.202,4046812.7338596,0
+AMGN.US,D,20150504,000000,130.141,132.116,130.101,130.591,4339082.3548998,0
+AMGN.US,D,20150505,000000,129.994,130.659,128.302,128.459,3829865.3155582,0
+AMGN.US,D,20150506,000000,128.928,129.231,126.239,128.068,4663911.2719912,0
+AMGN.US,D,20150507,000000,128.302,128.792,126.66,127.238,5425356.7385867,0
+AMGN.US,D,20150508,000000,128.928,131.236,128.215,130.806,5788672.1694155,0
+AMGN.US,D,20150511,000000,130.776,131.343,129.729,129.769,3380468.6823624,0
+AMGN.US,D,20150512,000000,128.586,128.948,126.102,128.126,5384265.1129513,0
+AMGN.US,D,20150513,000000,129.349,130.542,127.657,128.245,3367832.8157015,0
+AMGN.US,D,20150514,000000,129.495,131.323,128.078,131.168,3355983.4944076,0
+AMGN.US,D,20150515,000000,132.243,132.507,130.913,131.499,2945859.9203162,0
+AMGN.US,D,20150518,000000,130.923,132.732,130.562,132.331,2660093.36227,0
+AMGN.US,D,20150519,000000,132.692,132.889,131.549,132.438,2158161.840026,0
+AMGN.US,D,20150520,000000,132.789,134.071,131.509,132.799,2503674.1386629,0
+AMGN.US,D,20150521,000000,132.409,133.377,131.822,132.672,2663273.2966595,0
+AMGN.US,D,20150522,000000,132.458,133.24,132.009,132.458,2020456.0546921,0
+AMGN.US,D,20150526,000000,130.101,131.549,127.931,128.762,5032376.5804821,0
+AMGN.US,D,20150527,000000,129.515,130.355,128.958,129.926,4120325.5754099,0
+AMGN.US,D,20150528,000000,129.231,129.231,126.191,127.412,5190509.0205904,0
+AMGN.US,D,20150529,000000,126.924,127.901,125.995,126.532,5451652.3105458,0
+AMGN.US,D,20150601,000000,127.511,127.931,125.917,127.139,3519833.4749589,0
+AMGN.US,D,20150602,000000,127.012,127.901,125.33,126.67,3084066.8854026,0
+AMGN.US,D,20150603,000000,127.511,127.814,126.641,127.238,2668092.8048112,0
+AMGN.US,D,20150604,000000,126.777,128.312,126.552,128.019,4838230.795293,0
+AMGN.US,D,20150605,000000,128.332,129.055,126.357,127.345,4238141.6842758,0
+AMGN.US,D,20150608,000000,127.384,128.312,126.025,126.699,2572253.9395055,0
+AMGN.US,D,20150609,000000,126.768,127.218,124.627,125.33,3414738.1264672,0
+AMGN.US,D,20150610,000000,124.197,126.239,122.133,125.966,7375358.1710352,0
+AMGN.US,D,20150611,000000,127.863,128.742,126.67,127.892,4487266.8883267,0
+AMGN.US,D,20150612,000000,127.325,127.716,125.487,126.425,2961400.5839105,0
+AMGN.US,D,20150615,000000,125.282,126.611,124.323,126.415,3192716.5188746,0
+AMGN.US,D,20150616,000000,126.181,126.944,125.546,126.524,2128147.3097393,0
+AMGN.US,D,20150617,000000,126.993,127.101,125.389,126.044,3715493.0275639,0
+AMGN.US,D,20150618,000000,126.572,130.2,126.562,129.642,4266176.0431317,0
+AMGN.US,D,20150619,000000,129.652,131.372,129.358,130.151,6399759.6189632,0
+AMGN.US,D,20150622,000000,130.864,132.203,130.718,131.363,2379224.0463779,0
+AMGN.US,D,20150623,000000,132.203,132.39,130.385,130.923,3028030.8977969,0
+AMGN.US,D,20150624,000000,130.796,131.05,128.968,129.456,3115405.9621783,0
+AMGN.US,D,20150625,000000,130.228,130.228,127.951,128.547,2977952.8123524,0
+AMGN.US,D,20150626,000000,129.065,129.378,127.325,127.951,4369176.6648207,0
+AMGN.US,D,20150629,000000,126.885,127.892,122.612,122.73,5909098.5042581,0
+AMGN.US,D,20150630,000000,124.069,124.891,122.671,124.275,4808171.2611102,0
+AMGN.US,D,20150701,000000,125.438,126.122,124.206,125.477,2840124.2891201,0
+AMGN.US,D,20150702,000000,125.584,125.985,123.894,124.088,2619309.604197,0
+AMGN.US,D,20150706,000000,123.18,126.386,122.984,125.115,3425269.0381671,0
+AMGN.US,D,20150707,000000,125.682,126.094,123.218,125.819,2782573.5112825,0
+AMGN.US,D,20150708,000000,124.803,125.369,123.013,123.317,2955969.4318975,0
+AMGN.US,D,20150709,000000,123.581,124.627,122.319,122.544,5120673.2019188,0
+AMGN.US,D,20150710,000000,124.704,125.145,123.482,124.793,4910970.3880823,0
+AMGN.US,D,20150713,000000,125.731,126.768,125.419,126.132,2227073.0331948,0
+AMGN.US,D,20150714,000000,126.582,129.819,126.132,128.997,4476416.8580905,0
+AMGN.US,D,20150715,000000,129.946,131.617,129.212,129.936,3233981.0003837,0
+AMGN.US,D,20150716,000000,130.952,132.605,130.415,132.009,3071935.2669418,0
+AMGN.US,D,20150717,000000,132.018,132.39,130.063,132.203,4011772.0866252,0
+AMGN.US,D,20150720,000000,132.438,133.943,131.872,133.073,3325109.7988306,0
+AMGN.US,D,20150721,000000,133.367,133.866,131.509,132.565,3322146.7013953,0
+AMGN.US,D,20150722,000000,130.737,133.338,130.737,132.986,2601896.1648332,0
+AMGN.US,D,20150723,000000,133.622,133.689,131.793,132.869,2119504.5160462,0
+AMGN.US,D,20150724,000000,131.275,132.585,127.305,128.411,5447205.1073532,0
+AMGN.US,D,20150727,000000,129.036,134.374,128.889,134.052,7110004.9711578,0
+AMGN.US,D,20150728,000000,134.502,141.54,134.502,139.859,10563682.718772,0
+AMGN.US,D,20150729,000000,140.025,140.622,136.926,138.862,6313636.4811475,0
+AMGN.US,D,20150730,000000,137.737,139.663,136.222,139.057,4994329.8775478,0
+AMGN.US,D,20150731,000000,143.74,147.211,142.528,142.997,9002393.2340037,0
+AMGN.US,D,20150803,000000,143.144,143.33,140.886,142.157,3609443.3919107,0
+AMGN.US,D,20150804,000000,142.343,142.694,140.573,141.54,3055509.8676617,0
+AMGN.US,D,20150805,000000,142.107,143.75,141.99,142.9,2651788.0977981,0
+AMGN.US,D,20150806,000000,143.241,143.261,136.26,137.376,4659133.6992882,0
+AMGN.US,D,20150807,000000,137.386,139.654,134.746,139.507,5132655.4892696,0
+AMGN.US,D,20150810,000000,140.006,141.463,137.992,138.129,3371047.525829,0
+AMGN.US,D,20150811,000000,137.386,137.424,135.126,136.506,3612185.5611285,0
+AMGN.US,D,20150812,000000,135.752,138.607,133.289,138.148,5544647.7478672,0
+AMGN.US,D,20150813,000000,138.705,139.116,136.701,137.131,2331819.6014913,0
+AMGN.US,D,20150814,000000,136.74,137.972,135.577,136.447,3325080.1371718,0
+AMGN.US,D,20150817,000000,135.889,138.196,135.039,138.109,2444790.6318099,0
+AMGN.US,D,20150818,000000,138.295,138.48,135.939,136.447,2794643.760794,0
+AMGN.US,D,20150819,000000,135.675,136.447,133.778,135.498,3859691.6477338,0
+AMGN.US,D,20150820,000000,133.66,134.628,131.001,131.089,4292277.2800848,0
+AMGN.US,D,20150821,000000,129.319,133.338,126.269,126.269,7631738.2077091,0
+AMGN.US,D,20150824,000000,117.646,125.575,113.882,120.1,10690325.728177,0
+AMGN.US,D,20150825,000000,124.04,125.203,117.841,118.106,8237529.5169323,0
+AMGN.US,D,20150826,000000,123.013,125.36,119.718,125.272,6455314.8831326,0
+AMGN.US,D,20150827,000000,125.995,127.794,123.121,126.67,6036376.6822901,0
+AMGN.US,D,20150828,000000,127.218,128.528,125.067,126.787,5715289.2254744,0
+AMGN.US,D,20150831,000000,126.377,127.188,123.072,123.482,5352777.7278814,0
+AMGN.US,D,20150901,000000,121.38,122.808,119.542,119.973,6789316.4125127,0
+AMGN.US,D,20150902,000000,121.283,123.942,119.796,123.894,5333968.144921,0
+AMGN.US,D,20150903,000000,124.187,125.36,121.165,121.38,3525941.7310459,0
+AMGN.US,D,20150904,000000,119.993,121.185,118.584,119.611,4134067.105974,0
+AMGN.US,D,20150908,000000,123.317,125.809,122.818,125.711,5541961.8335196,0
+AMGN.US,D,20150909,000000,127.051,127.549,122.544,122.896,3672472.3712891,0
+AMGN.US,D,20150910,000000,122.691,125.507,122.504,124.577,4275316.9481298,0
+AMGN.US,D,20150911,000000,123.717,124.851,122.758,124.637,2978057.1395662,0
+AMGN.US,D,20150914,000000,125.203,125.203,122.055,122.818,3560117.0760952,0
+AMGN.US,D,20150915,000000,123.688,124.265,122.222,123.776,3147079.4997277,0
+AMGN.US,D,20150916,000000,123.639,124.333,120.774,122.974,4922161.0159871,0
+AMGN.US,D,20150917,000000,123.404,127.178,122.818,125.223,4326435.2372651,0
+AMGN.US,D,20150918,000000,122.935,124.784,121.254,122.524,7974585.0483149,0
+AMGN.US,D,20150921,000000,123.639,124.275,119.005,119.679,5780811.829826,0
+AMGN.US,D,20150922,000000,117.94,119.407,116.18,118.711,5553762.0596541,0
+AMGN.US,D,20150923,000000,118.829,119.631,117.177,118.564,3424082.5718139,0
+AMGN.US,D,20150924,000000,117.724,118.487,114.987,116.736,4325960.6507238,0
+AMGN.US,D,20150925,000000,118.809,119.377,111.242,112.679,6445851.7911506,0
+AMGN.US,D,20150928,000000,112.269,112.425,105.835,107.576,9237485.4049814,0
+AMGN.US,D,20150929,000000,107.39,112.269,106.911,108.875,7684844.8508016,0
+AMGN.US,D,20150930,000000,111.174,113.295,110.529,112.523,7633212.0853081,0
+AMGN.US,D,20151001,000000,112.689,114.419,111.135,114.047,5747990.6929246,0
+AMGN.US,D,20151002,000000,112.464,115.974,110.333,115.906,5904846.6588875,0
+AMGN.US,D,20151005,000000,117.147,117.851,115.7,116.98,5368271.3419479,0
+AMGN.US,D,20151006,000000,115.603,116.619,112.307,114.879,5923405.6519716,0
+AMGN.US,D,20151007,000000,116.043,120.647,114.057,120.423,9837201.1882238,0
+AMGN.US,D,20151008,000000,120.14,122.808,117.968,121.938,8160451.1394275,0
+AMGN.US,D,20151009,000000,121.4,122.622,120.384,121.684,3786919.3248382,0
+AMGN.US,D,20151012,000000,124.255,126.201,123.345,124.47,6727663.1204144,0
+AMGN.US,D,20151013,000000,123.258,124.422,119.953,120.06,5093892.8152603,0
+AMGN.US,D,20151014,000000,120.687,122.758,119.718,120.217,3930449.0234606,0
+AMGN.US,D,20151015,000000,119.963,124.255,119.561,124.078,4019132.2692779,0
+AMGN.US,D,20151016,000000,124.627,125.36,122.514,124.128,5891936.6775865,0
+AMGN.US,D,20151019,000000,124.128,127.002,124.021,125.624,4021800.7957567,0
+AMGN.US,D,20151020,000000,125.409,126.102,121.577,122.417,4161464.2505732,0
+AMGN.US,D,20151021,000000,123.961,124.235,119.846,122.095,4719942.1455177,0
+AMGN.US,D,20151022,000000,123.747,124.392,120.863,123.904,5015217.8222578,0
+AMGN.US,D,20151023,000000,124.978,127.051,123.561,126.699,4495845.2446229,0
+AMGN.US,D,20151026,000000,126.866,130.101,125.8,128.997,5343065.0688388,0
+AMGN.US,D,20151027,000000,128.997,131.862,128.391,131.755,4766163.1924987,0
+AMGN.US,D,20151028,000000,132.37,132.507,129.114,132.321,5997411.490748,0
+AMGN.US,D,20151029,000000,134.208,134.218,129.3,130.599,5986838.6435995,0
+AMGN.US,D,20151030,000000,131.03,131.763,128.645,128.694,5642024.9281686,0
+AMGN.US,D,20151102,000000,129.349,132.399,128.841,132.028,3961081.3345036,0
+AMGN.US,D,20151103,000000,130.943,132.742,130.552,132.174,2964373.9095041,0
+AMGN.US,D,20151104,000000,132.487,133.397,130.786,131.676,3760944.9170471,0
+AMGN.US,D,20151105,000000,131.929,132.193,129.192,131.158,2707368.932363,0
+AMGN.US,D,20151106,000000,130.864,130.864,127.599,130.522,4110588.3687877,0
+AMGN.US,D,20151109,000000,129.964,130.629,128.811,129.867,3346384.3679213,0
+AMGN.US,D,20151110,000000,130.355,131.099,128.576,128.841,3529634.0961621,0
+AMGN.US,D,20151111,000000,129.545,129.819,127.549,127.619,2365010.9977201,0
+AMGN.US,D,20151112,000000,127.52,128.948,123.297,123.444,5830585.1161557,0
+AMGN.US,D,20151113,000000,123.18,125.487,121.028,123.913,4715007.0591782,0
+AMGN.US,D,20151116,000000,124.265,126.542,123.561,126.338,2988126.7613305,0
+AMGN.US,D,20151117,000000,126.651,130.121,125.634,128.869,4457301.4531993,0
+AMGN.US,D,20151118,000000,129.271,131.715,127.824,131.568,3639543.8387264,0
+AMGN.US,D,20151119,000000,130.718,132.056,129.867,130.395,2496281.225904,0
+AMGN.US,D,20151120,000000,131.441,131.891,130.454,130.737,3336587.8379814,0
+AMGN.US,D,20151123,000000,130.502,133.367,130.502,132.829,5099298.3968777,0
+AMGN.US,D,20151124,000000,131.636,133.562,131.626,133.083,3776004.8572053,0
+AMGN.US,D,20151125,000000,133.308,134.55,133.026,134.062,2610683.1755571,0
+AMGN.US,D,20151127,000000,134.707,134.912,133.377,133.68,1287057.2207425,0
+AMGN.US,D,20151130,000000,133.66,134.08,131.109,131.705,3647860.3541724,0
+AMGN.US,D,20151201,000000,133.026,133.632,131.255,132.438,2970888.2234722,0
+AMGN.US,D,20151202,000000,132.155,132.789,130.893,131.255,3512199.1776661,0
+AMGN.US,D,20151203,000000,131.05,131.255,125.644,126.445,5465401.0008206,0
+AMGN.US,D,20151204,000000,126.689,132.418,126.679,131.979,4795609.0371885,0
+AMGN.US,D,20151207,000000,133.181,133.23,128.821,129.418,4362265.4983137,0
+AMGN.US,D,20151208,000000,128.038,131.372,127.599,130.288,2750929.6353919,0
+AMGN.US,D,20151209,000000,129.456,130.639,127.657,129.075,3663762.0717517,0
+AMGN.US,D,20151210,000000,129.984,131.509,128.352,130.532,3441651.4791826,0
+AMGN.US,D,20151211,000000,129.026,129.828,126.542,126.826,3676240.424776,0
+AMGN.US,D,20151214,000000,127.559,129.446,125.428,129.271,3425597.3620458,0
+AMGN.US,D,20151215,000000,132.184,134.443,132.096,132.936,6562482.456479,0
+AMGN.US,D,20151216,000000,134.345,135.098,132.545,134.54,4798792.0400255,0
+AMGN.US,D,20151217,000000,134.54,134.902,130.639,131.979,4524693.7648729,0
+AMGN.US,D,20151218,000000,131.236,132.292,129.682,129.838,7616174.0193509,0
+AMGN.US,D,20151221,000000,130.708,131.128,128.694,130.228,4670856.1914202,0
+AMGN.US,D,20151222,000000,131.236,133.582,130.845,132.712,3822794.5897831,0
+AMGN.US,D,20151223,000000,133.289,133.66,132.184,133.035,2693364.5381328,0
+AMGN.US,D,20151224,000000,133.846,134.374,132.634,133.709,1153473.38317,0
+AMGN.US,D,20151228,000000,133.181,133.367,131.323,132.233,1851115.5988102,0
+AMGN.US,D,20151229,000000,133.181,134.872,132.507,134.433,2655423.1852283,0
+AMGN.US,D,20151230,000000,134.589,134.707,133.181,133.523,1343990.2178238,0
+AMGN.US,D,20151231,000000,132.585,134.169,132.507,132.742,1852447.3050099,0
+AMGN.US,D,20160104,000000,130.014,130.2,127.629,129.446,5776554.8703763,0
+AMGN.US,D,20160105,000000,130.014,130.991,128.576,129.319,2764697.7591673,0
+AMGN.US,D,20160106,000000,126.729,129.105,126.641,128.126,4008131.8851159,0
+AMGN.US,D,20160107,000000,125.155,127.901,125.028,125.105,4165374.4754594,0
+AMGN.US,D,20160108,000000,125.213,126.602,123.013,123.199,4378811.5898608,0
+AMGN.US,D,20160111,000000,123.747,123.952,117.851,120.745,5806527.4652142,0
+AMGN.US,D,20160112,000000,121.361,123.668,120.12,123.267,4762383.8880377,0
+AMGN.US,D,20160113,000000,123.6,124.968,118.78,118.926,4401027.1495073,0
+AMGN.US,D,20160114,000000,119.387,126.954,118.213,125.252,6012852.9412076,0
+AMGN.US,D,20160115,000000,120.745,124.509,120.745,123.727,6138350.3968942,0
+AMGN.US,D,20160119,000000,125.448,126.425,121.205,123.727,5359695.0312833,0
+AMGN.US,D,20160120,000000,121.821,128.215,121.078,126.739,7112544.6228431,0
+AMGN.US,D,20160121,000000,126.532,126.739,122.818,124.921,4704780.9465932,0
+AMGN.US,D,20160122,000000,127.901,128.312,126.112,127.619,4581488.6818183,0
+AMGN.US,D,20160125,000000,127.687,129.173,125.115,125.428,4641990.2833013,0
+AMGN.US,D,20160126,000000,124.921,126.885,123.551,125.711,3728764.06285,0
+AMGN.US,D,20160127,000000,126.631,126.631,121.714,123.013,3875747.8105022,0
+AMGN.US,D,20160128,000000,123.561,124.031,118.897,121.312,4043025.2468719,0
+AMGN.US,D,20160129,000000,122.143,124.938,118.761,124.793,6917188.846537,0
+AMGN.US,D,20160201,000000,123.737,125.654,122.095,124.901,4683138.1638068,0
+AMGN.US,D,20160202,000000,123.023,123.874,121.38,122.711,3736887.2661057,0
+AMGN.US,D,20160203,000000,123.033,123.62,120.227,123.19,4247304.0684062,0
+AMGN.US,D,20160204,000000,123.033,124.215,121.654,122.584,3633836.5264416,0
+AMGN.US,D,20160205,000000,121.771,122.133,117.48,118.594,7323629.2608546,0
+AMGN.US,D,20160208,000000,117.343,118.213,114.606,116.913,4160010.8292905,0
+AMGN.US,D,20160209,000000,115.29,119.053,115.133,117.05,4100285.5450162,0
+AMGN.US,D,20160210,000000,118.721,120.276,117.695,118.399,4384493.3317501,0
+AMGN.US,D,20160211,000000,115.896,118.134,115.28,116.434,3982010.1918464,0
+AMGN.US,D,20160212,000000,117.831,119.347,116.199,119.132,3296584.4883802,0
+AMGN.US,D,20160216,000000,120.951,121.888,119.943,121.156,2998565.6196065,0
+AMGN.US,D,20160217,000000,122.095,124.764,121.351,124.343,3760499.9921646,0
+AMGN.US,D,20160218,000000,124.128,125.419,122.711,122.915,2749414.84516,0
+AMGN.US,D,20160219,000000,122.651,124.958,122.055,123.62,3068413.7120678,0
+AMGN.US,D,20160222,000000,122.466,123.287,120.99,122.329,4479941.4814119,0
+AMGN.US,D,20160223,000000,121.968,123.248,120.921,121.254,3681163.2373257,0
+AMGN.US,D,20160224,000000,119.796,121.263,118.497,121.136,3200880.6347632,0
+AMGN.US,D,20160225,000000,121.322,122.163,119.601,120.824,3917628.027136,0
+AMGN.US,D,20160226,000000,122.28,123.072,121,121.488,3486864.0297634,0
+AMGN.US,D,20160229,000000,121.01,121.567,117.097,117.147,4645771.6333939,0
+AMGN.US,D,20160301,000000,118.79,122.222,117.147,122.163,4581371.0579988,0
+AMGN.US,D,20160302,000000,121.841,122.387,120.364,121.42,3756743.1896517,0
+AMGN.US,D,20160303,000000,121.214,121.273,119.661,120.07,2776187.049292,0
+AMGN.US,D,20160304,000000,121.078,121.283,118.985,120.168,4108329.9914535,0
+AMGN.US,D,20160307,000000,119.357,121.742,119.161,121.293,3332881.1534436,0
+AMGN.US,D,20160308,000000,120.951,121.048,118.809,119.063,3089247.4475393,0
+AMGN.US,D,20160309,000000,118.564,118.634,115.153,116.003,6477301.3320351,0
+AMGN.US,D,20160310,000000,116.961,118.124,114.459,116.11,5555125.4731444,0
+AMGN.US,D,20160311,000000,117.685,119.367,117.05,119.005,5589611.7542034,0
+AMGN.US,D,20160314,000000,118.447,119.651,117.87,119.053,3660634.3009691,0
+AMGN.US,D,20160315,000000,119.23,119.641,117.558,117.89,3685485.656988,0
+AMGN.US,D,20160316,000000,117.724,121.048,116.863,118.555,7415018.877336,0
+AMGN.US,D,20160317,000000,118.33,120.041,116.776,118.663,5951370.4593517,0
+AMGN.US,D,20160318,000000,119.347,120.52,117.343,119.806,8262688.7405136,0
+AMGN.US,D,20160321,000000,119.641,121.811,119.397,121.058,3859664.0317066,0
+AMGN.US,D,20160322,000000,121.097,124.275,120.891,124.001,5118404.5964264,0
+AMGN.US,D,20160323,000000,123.767,125.095,121.958,122.495,3774565.7553442,0
+AMGN.US,D,20160324,000000,122.495,124.245,121.488,122.857,3675204.3123487,0
+AMGN.US,D,20160328,000000,122.935,123.815,121.303,122.143,2137638.0177486,0
+AMGN.US,D,20160329,000000,122.232,123.228,120.863,123.062,2562613.9003863,0
+AMGN.US,D,20160330,000000,123.16,124.206,122.095,123.052,2274094.9449641,0
+AMGN.US,D,20160331,000000,122.935,124.255,122.758,123.434,2529822.4251438,0
+AMGN.US,D,20160401,000000,123.522,127.139,122.73,126.885,4159033.017365,0
+AMGN.US,D,20160404,000000,126.777,128.391,126.542,127.355,2652492.8178991,0
+AMGN.US,D,20160405,000000,126.532,127.736,125.614,125.927,2587052.0388134,0
+AMGN.US,D,20160406,000000,126.964,131.598,126.406,131.47,4634284.3889008,0
+AMGN.US,D,20160407,000000,130.943,131.695,128.919,129.555,3548937.6991644,0
+AMGN.US,D,20160408,000000,130.278,130.903,127.951,128.831,2563753.3172117,0
+AMGN.US,D,20160411,000000,128.782,129.886,127.834,128.772,2643410.2134029,0
+AMGN.US,D,20160412,000000,128.557,131.06,128.528,130.562,3215301.3150327,0
+AMGN.US,D,20160413,000000,130.923,132.468,130.268,131.763,3942484.4972341,0
+AMGN.US,D,20160414,000000,131.568,132.36,131.216,131.803,2467031.7618519,0
+AMGN.US,D,20160415,000000,131.832,132.047,130.463,131.812,2755836.0828884,0
+AMGN.US,D,20160418,000000,131.323,133.465,131.245,133.123,2034119.8512537,0
+AMGN.US,D,20160419,000000,132.39,133.788,131.999,133.465,2504939.3618343,0
+AMGN.US,D,20160420,000000,134.198,134.892,133.191,134.012,2339713.6940029,0
+AMGN.US,D,20160421,000000,133.729,135.46,133.397,135.323,2417747.381485,0
+AMGN.US,D,20160422,000000,135.44,135.607,133.543,134.355,2557167.4061359,0
+AMGN.US,D,20160425,000000,134.316,134.805,133.582,134.56,1698006.2072021,0
+AMGN.US,D,20160426,000000,134.511,134.961,133.387,134.071,2086510.523271,0
+AMGN.US,D,20160427,000000,133.983,134.1,132.155,132.565,2719952.6354169,0
+AMGN.US,D,20160428,000000,131.882,134.765,131.206,132.233,2989309.1364204,0
+AMGN.US,D,20160429,000000,131.236,133.308,128.762,130.268,5214877.6075415,0
+AMGN.US,D,20160502,000000,130.572,131.265,129.418,130.893,2414351.6329572,0
+AMGN.US,D,20160503,000000,130.375,130.463,128.419,128.752,2607123.7764976,0
+AMGN.US,D,20160504,000000,127.834,128.302,126.415,126.904,3057024.6578936,0
+AMGN.US,D,20160505,000000,126.866,128.615,126.288,126.973,2261707.6225479,0
+AMGN.US,D,20160506,000000,126.377,127.148,124.617,126.132,2927211.9422555,0
+AMGN.US,D,20160509,000000,126.542,128.498,125.995,127.941,2893437.5410084,0
+AMGN.US,D,20160510,000000,128.381,129.662,127.589,129.437,2490558.5713818,0
+AMGN.US,D,20160511,000000,129.867,130.288,126.836,126.904,2762904.7630319,0
+AMGN.US,D,20160512,000000,127.365,127.619,125.135,125.888,2953903.3439376,0
+AMGN.US,D,20160513,000000,125.311,127.677,125.311,126.279,2369419.3339115,0
+AMGN.US,D,20160516,000000,126.279,127.53,125.692,127.002,2263377.8807847,0
+AMGN.US,D,20160517,000000,126.357,126.719,123.864,124.372,4374400.1852219,0
+AMGN.US,D,20160518,000000,124.206,125.477,123.668,125.018,3267099.7766892,0
+AMGN.US,D,20160519,000000,123.864,124.48,121.908,123.19,3105745.4667427,0
+AMGN.US,D,20160520,000000,123.404,125.702,123.18,124.431,2835028.6206965,0
+AMGN.US,D,20160523,000000,124.314,124.938,123.62,123.747,1453234.1072883,0
+AMGN.US,D,20160524,000000,124.901,126.739,124.627,126.562,2259423.6748181,0
+AMGN.US,D,20160525,000000,127.248,129.143,126.895,128.928,3369403.8608036,0
+AMGN.US,D,20160526,000000,128.371,129.495,128.068,128.919,1735553.7760154,0
+AMGN.US,D,20160527,000000,129.428,130.023,128.547,129.896,1332785.2704975,0
+AMGN.US,D,20160531,000000,130.463,131.305,130.004,130.893,3197851.0542993,0
+AMGN.US,D,20160601,000000,130.591,131.626,129.838,130.982,1686904.5642738,0
+AMGN.US,D,20160602,000000,131.128,132.497,130.893,132.497,2246648.7052056,0
+AMGN.US,D,20160603,000000,132.487,132.595,129.964,131.901,2105790.6015095,0
+AMGN.US,D,20160606,000000,132.253,133.201,131.666,132.772,1933427.7248743,0
+AMGN.US,D,20160607,000000,131.862,132.292,131.177,131.666,1834857.9413248,0
+AMGN.US,D,20160608,000000,131.343,131.705,130.542,130.933,2463265.7539966,0
+AMGN.US,D,20160609,000000,130.727,131.735,129.281,129.936,2354188.5835111,0
+AMGN.US,D,20160610,000000,128.684,129.525,127.345,128.254,2232693.4061348,0
+AMGN.US,D,20160613,000000,128.498,129.368,126.777,126.836,2137753.5959363,0
+AMGN.US,D,20160614,000000,126.572,127.188,125.634,126.777,2135003.2441919,0
+AMGN.US,D,20160615,000000,126.866,127.677,125.809,125.888,2332828.0978915,0
+AMGN.US,D,20160616,000000,125.672,126.709,124.891,126.23,2342989.7730797,0
+AMGN.US,D,20160617,000000,126.475,126.582,123.942,123.991,4261958.973499,0
+AMGN.US,D,20160620,000000,125.781,126.542,124.617,124.861,3264667.5206652,0
+AMGN.US,D,20160621,000000,125.272,125.497,123.052,123.844,2771062.7420255,0
+AMGN.US,D,20160622,000000,123.561,126.122,123.482,124.138,4903454.7374247,0
+AMGN.US,D,20160623,000000,125.302,126.328,124.841,126.201,2797284.6712455,0
+AMGN.US,D,20160624,000000,121.987,123.747,121.038,121.361,4611365.1319691,0
+AMGN.US,D,20160627,000000,121.136,121.869,119.17,119.826,4064579.0446819,0
+AMGN.US,D,20160628,000000,120.911,122.994,120.657,122.994,4259652.5238211,0
+AMGN.US,D,20160629,000000,123.59,124.938,123.16,124.362,3645818.8137923,0
+AMGN.US,D,20160630,000000,125.018,126.338,124.158,126.132,2601154.6233625,0
+AMGN.US,D,20160701,000000,126.338,128.401,126.191,127.853,2813408.3398582,0
+AMGN.US,D,20160705,000000,127.863,128.391,127.101,127.834,2155469.7887834,0
+AMGN.US,D,20160706,000000,127.148,129.964,126.748,129.319,3749540.5206355,0
+AMGN.US,D,20160707,000000,129.163,129.916,128.674,129.769,2379575.8950206,0
+AMGN.US,D,20160708,000000,130.591,133.533,129.428,133.523,3882979.1183614,0
+AMGN.US,D,20160711,000000,133.709,134.511,132.605,132.752,2382835.6090442,0
+AMGN.US,D,20160712,000000,133.103,134.472,133.006,134.208,2241989.7791378,0
+AMGN.US,D,20160713,000000,134.795,134.795,132.839,133.016,2730845.6239177,0
+AMGN.US,D,20160714,000000,134.247,135.079,133.191,134.863,2174333.5809823,0
+AMGN.US,D,20160715,000000,135.45,136.369,133.895,135.323,3291286.3024241,0
+AMGN.US,D,20160718,000000,135.742,135.909,134.912,135.019,1596528.5582716,0
+AMGN.US,D,20160719,000000,135.253,136.506,134.189,134.658,2247365.6990966,0
+AMGN.US,D,20160720,000000,134.619,135.625,134.1,135.303,2425513.6220189,0
+AMGN.US,D,20160721,000000,135.4,136.124,134.834,136.056,1873612.4328076,0
+AMGN.US,D,20160722,000000,136.574,137.854,135.909,137.287,2889197.9694276,0
+AMGN.US,D,20160725,000000,137.317,138.343,135.959,138.011,2657745.9999593,0
+AMGN.US,D,20160726,000000,137.473,139.253,137.376,138.969,2813621.0855491,0
+AMGN.US,D,20160727,000000,138.774,141.794,138.764,141.453,4412033.6705642,0
+AMGN.US,D,20160728,000000,139.996,142.371,137.972,141.931,5239388.3658918,0
+AMGN.US,D,20160729,000000,142.157,142.763,141.316,142.567,2950072.8986856,0
+AMGN.US,D,20160801,000000,143.261,145.011,142.783,144.327,3753677.8106342,0
+AMGN.US,D,20160802,000000,145.07,146.264,143.486,144.317,6695805.476017,0
+AMGN.US,D,20160803,000000,143.994,144.503,142.783,143.73,3898896.1781781,0
+AMGN.US,D,20160804,000000,143.603,143.937,142.577,143.104,1964600.0826711,0
+AMGN.US,D,20160805,000000,143.653,144.611,142.977,143.927,2392900.1167294,0
+AMGN.US,D,20160808,000000,143.613,144.327,142.401,142.841,2240798.1987057,0
+AMGN.US,D,20160809,000000,143.094,143.603,142.244,142.606,2358513.0488051,0
+AMGN.US,D,20160810,000000,142.45,142.714,141.483,141.883,2118995.1537671,0
+AMGN.US,D,20160811,000000,142.743,143.164,141.775,142.92,1969671.203515,0
+AMGN.US,D,20160812,000000,141.893,143.466,141.453,143.359,1747119.7773268,0
+AMGN.US,D,20160815,000000,142.948,145.638,142.948,145.511,2544632.7982415,0
+AMGN.US,D,20160816,000000,145.481,145.793,143.408,143.476,2633038.8609712,0
+AMGN.US,D,20160817,000000,143.349,145.451,143.104,145.295,2540424.9339512,0
+AMGN.US,D,20160818,000000,145.393,147.221,144.65,145.666,3529260.7683872,0
+AMGN.US,D,20160819,000000,145.129,145.833,143.565,144.698,3070016.4644604,0
+AMGN.US,D,20160822,000000,144.797,146.019,144.376,145.334,2423721.6486994,0
+AMGN.US,D,20160823,000000,145.403,146.693,144.728,145.384,2303354.6371744,0
+AMGN.US,D,20160824,000000,145.031,145.765,141.921,142.401,2740238.141608,0
+AMGN.US,D,20160825,000000,141.657,142.939,140.66,141.883,2475330.8894288,0
+AMGN.US,D,20160826,000000,142.361,144.22,141.521,143.321,2903584.8967751,0
+AMGN.US,D,20160829,000000,143.672,143.78,142.636,142.977,2534217.4647295,0
+AMGN.US,D,20160830,000000,142.675,143.291,141.804,142.323,1702107.6986469,0
+AMGN.US,D,20160831,000000,142.294,142.89,141.56,141.775,3272033.8402129,0
+AMGN.US,D,20160901,000000,142.137,142.137,140.543,141.814,1753407.0261825,0
+AMGN.US,D,20160902,000000,142.137,142.577,140.777,141.521,2124296.4081708,0
+AMGN.US,D,20160906,000000,141.59,143.154,141.189,142.401,1789049.08912,0
+AMGN.US,D,20160907,000000,141.521,142.93,141.013,142.196,1656546.3678709,0
+AMGN.US,D,20160908,000000,141.775,142.86,141.492,142.518,2336639.109643,0
+AMGN.US,D,20160909,000000,141.453,141.511,138.813,138.881,2339766.8804256,0
+AMGN.US,D,20160912,000000,138.423,143.857,138.295,143.378,4356629.7831363,0
+AMGN.US,D,20160913,000000,142.743,142.967,139.869,141.111,2942362.9130219,0
+AMGN.US,D,20160914,000000,141.423,143.154,141.286,141.824,2502306.6339094,0
+AMGN.US,D,20160915,000000,141.766,144.503,141.267,143.907,2969105.4554951,0
+AMGN.US,D,20160916,000000,143.867,144.513,142.577,144.181,3409649.6177544,0
+AMGN.US,D,20160919,000000,144.405,144.601,142.694,142.88,2576491.4654546,0
+AMGN.US,D,20160920,000000,144.171,145.257,143.75,144.503,2653414.3749544,0
+AMGN.US,D,20160921,000000,145.247,145.247,143.067,144.874,2046605.3639889,0
+AMGN.US,D,20160922,000000,145.54,146.478,144.807,146.391,2272196.5987991,0
+AMGN.US,D,20160923,000000,146.937,147.397,145.549,145.715,2174335.626614,0
+AMGN.US,D,20160926,000000,145.227,145.412,144.083,144.63,1716404.6182022,0
+AMGN.US,D,20160927,000000,141.883,143.321,141.286,143.076,5014032.3787206,0
+AMGN.US,D,20160928,000000,143.535,143.535,140.886,141.473,3320766.9228519,0
+AMGN.US,D,20160929,000000,142,142,137.825,137.904,3819112.4528251,0
+AMGN.US,D,20160930,000000,138.686,139.78,137.767,139.067,4188202.7017831,0
+AMGN.US,D,20161003,000000,138.393,139.683,137.053,139.477,2753084.7083281,0
+AMGN.US,D,20161004,000000,139.477,140.603,139.302,139.654,2748159.8501468,0
+AMGN.US,D,20161005,000000,139.654,140.377,139.126,139.4,1924400.3524323,0
+AMGN.US,D,20161006,000000,138.637,139.85,138.186,139.116,1797613.1259947,0
+AMGN.US,D,20161007,000000,139.986,140.162,138.607,139.604,1635448.7459175,0
+AMGN.US,D,20161010,000000,140.211,140.513,139.741,140.299,1633403.1142741,0
+AMGN.US,D,20161011,000000,139.879,139.879,136.3,136.956,2609853.6719256,0
+AMGN.US,D,20161012,000000,136.956,138.001,136.359,136.613,2172169.3027036,0
+AMGN.US,D,20161013,000000,135.724,137.62,135.45,136.926,2008261.0216504,0
+AMGN.US,D,20161014,000000,137.58,137.747,134.902,134.961,3011845.8602349,0
+AMGN.US,D,20161017,000000,135.196,136.26,134.316,135.557,2295719.3170657,0
+AMGN.US,D,20161018,000000,136.486,136.593,135.665,135.675,1959647.6084626,0
+AMGN.US,D,20161019,000000,136.232,136.359,134.208,134.266,2903482.6151929,0
+AMGN.US,D,20161020,000000,134.189,136.163,134.189,134.609,3117555.9210354,0
+AMGN.US,D,20161021,000000,133.953,134.383,131.979,132.136,3509110.2738846,0
+AMGN.US,D,20161024,000000,132.829,133.113,131.872,132.321,3419282.4971628,0
+AMGN.US,D,20161025,000000,132.399,132.781,131.529,131.617,2749969.2113353,0
+AMGN.US,D,20161026,000000,132.263,133.406,131.705,132.526,3144099.0144234,0
+AMGN.US,D,20161027,000000,133.123,134.707,133.063,133.836,3763402.7434666,0
+AMGN.US,D,20161028,000000,126.435,126.504,118.888,121.028,21830165.713371,0
+AMGN.US,D,20161031,000000,122.143,122.27,117.47,117.646,10430064.105461,0
+AMGN.US,D,20161101,000000,117.656,118.701,116.12,117.343,6705609.1656677,0
+AMGN.US,D,20161102,000000,116.961,117.207,115.563,115.612,5545713.5219534,0
+AMGN.US,D,20161103,000000,116.424,116.482,112.523,112.699,6947899.9143983,0
+AMGN.US,D,20161104,000000,111.437,114.713,111.399,112.846,6060364.7817555,0
+AMGN.US,D,20161107,000000,114.899,116.893,114.332,116.033,5653708.5532995,0
+AMGN.US,D,20161108,000000,116.317,116.698,114.498,115.397,4162671.1732427,0
+AMGN.US,D,20161109,000000,122.339,127.412,118.985,122.035,14054866.099749,0
+AMGN.US,D,20161110,000000,125.36,126.856,123.991,126.367,9540013.868713,0
+AMGN.US,D,20161111,000000,125.095,125.711,122.387,124.206,5709250.5208634,0
+AMGN.US,D,20161114,000000,124.587,125.175,122.544,122.867,6029829.6382156,0
+AMGN.US,D,20161115,000000,123.238,124.577,121.684,123.395,5380544.108992,0
+AMGN.US,D,20161116,000000,123.854,124.617,122.886,123.561,4835347.4774919,0
+AMGN.US,D,20161117,000000,123.981,124.567,122.945,123.678,4334458.2045701,0
+AMGN.US,D,20161118,000000,123.395,124.47,121.587,121.86,3982062.3554534,0
+AMGN.US,D,20161121,000000,122.524,122.661,121.781,122.133,3196073.4004012,0
+AMGN.US,D,20161122,000000,123.19,123.297,119.855,121.127,4182166.0428037,0
+AMGN.US,D,20161123,000000,119.963,121.821,119.875,121.704,3720114.1094462,0
+AMGN.US,D,20161125,000000,121.86,122.534,121.449,122.026,2299001.5330375,0
+AMGN.US,D,20161128,000000,121.879,122.476,121.273,121.742,2709689.7014624,0
+AMGN.US,D,20161129,000000,121.978,123.17,121.928,122.534,3379207.5504542,0
+AMGN.US,D,20161130,000000,122.27,122.778,120.901,120.901,4555997.043095,0
+AMGN.US,D,20161201,000000,121.058,121.058,119.26,119.494,4394640.6875168,0
+AMGN.US,D,20161202,000000,119.407,121.595,118.741,120.853,3952872.2147189,0
+AMGN.US,D,20161205,000000,122.045,122.818,120.598,121.908,3971793.2846038,0
+AMGN.US,D,20161206,000000,122.367,122.524,121.097,121.781,2743722.8751124,0
+AMGN.US,D,20161207,000000,120.432,120.725,117.197,118.497,8170086.0644676,0
+AMGN.US,D,20161208,000000,118.184,118.408,116.482,117.968,5131253.2087782,0
+AMGN.US,D,20161209,000000,118.741,121.332,118.33,120.374,5473108.9408526,0
+AMGN.US,D,20161212,000000,119.943,122.564,119.836,122.329,3855554.3577351,0
+AMGN.US,D,20161213,000000,123.18,125.848,122.974,124.49,4955890.4133381,0
+AMGN.US,D,20161214,000000,124.304,125.487,123.727,124.784,3365729.9063722,0
+AMGN.US,D,20161215,000000,125.203,126.298,124.861,126.221,3353104.2678696,0
+AMGN.US,D,20161216,000000,126.641,126.856,124.881,125.34,6028551.1184385,0
+AMGN.US,D,20161219,000000,125.634,126.191,123.541,123.981,3398632.8685393,0
+AMGN.US,D,20161220,000000,123.19,124.187,122.915,123.551,2992102.4464293,0
+AMGN.US,D,20161221,000000,123.404,123.884,122.27,122.661,2875329.6097017,0
+AMGN.US,D,20161222,000000,122.768,123.023,121.781,122.808,2110630.5659774,0
+AMGN.US,D,20161223,000000,122.798,123.981,122.711,123.834,2256950.5061614,0
+AMGN.US,D,20161227,000000,124.001,125.975,124.001,124.48,2235707.6443612,0
+AMGN.US,D,20161228,000000,124.734,125.175,123.678,123.894,1778804.5658502,0
+AMGN.US,D,20161229,000000,123.688,124.784,123.688,124.011,1941569.3388148,0
+AMGN.US,D,20161230,000000,123.894,124.831,122.192,122.681,3805185.7925974,0
+AMGN.US,D,20170103,000000,124.078,126.709,123.454,126.494,4192816.6239545,0
+AMGN.US,D,20170104,000000,127.638,128.987,127.384,128.264,4477563.4346265,0
+AMGN.US,D,20170105,000000,128.146,128.752,127.139,128.362,3146855.5030628,0
+AMGN.US,D,20170106,000000,134.159,135.098,131.499,131.568,11236690.415347,0
+AMGN.US,D,20170109,000000,131.745,133.377,131.461,133.289,4975826.1165181,0
+AMGN.US,D,20170110,000000,132.986,133.553,131.929,133.21,3526800.8963362,0
+AMGN.US,D,20170111,000000,133.582,133.582,129.632,131.451,5484739.3795608,0
+AMGN.US,D,20170112,000000,130.445,131.04,129.692,130.365,3742407.4030953,0
+AMGN.US,D,20170113,000000,130.307,131.901,129.994,130.991,2631016.7540918,0
+AMGN.US,D,20170117,000000,130.209,131.011,128.851,129.916,3920244.3900079,0
+AMGN.US,D,20170118,000000,130.619,130.855,129.642,130.699,2509551.2383742,0
+AMGN.US,D,20170119,000000,130.2,130.629,128.615,129.055,2930786.6835523,0
+AMGN.US,D,20170120,000000,129.838,130.365,129.075,129.799,3358696.0019666,0
+AMGN.US,D,20170123,000000,129.398,129.682,127.882,128.146,2795582.7057182,0
+AMGN.US,D,20170124,000000,128.215,128.381,126.201,127.442,3368177.5046334,0
+AMGN.US,D,20170125,000000,128,129.936,127.384,129.319,3956627.9944161,0
+AMGN.US,D,20170126,000000,130.091,130.727,128.282,128.362,3898854.2427294,0
+AMGN.US,D,20170127,000000,128.596,132.184,128.175,131.862,5769949.5257999,0
+AMGN.US,D,20170130,000000,131.822,131.872,129.036,129.565,4267962.9023722,0
+AMGN.US,D,20170131,000000,128.968,131.705,128.518,131.509,3769900.6923815,0
+AMGN.US,D,20170201,000000,133.073,134.062,131.763,133.993,4566764.2252495,0
+AMGN.US,D,20170202,000000,134.042,134.208,131.666,133.925,4387586.3267948,0
+AMGN.US,D,20170203,000000,139.38,140.837,138.323,140.573,8778632.8395143,0
+AMGN.US,D,20170206,000000,139.449,140.054,138.559,139.771,4992978.7378475,0
+AMGN.US,D,20170207,000000,140.152,140.73,138.989,139.996,4189732.8342523,0
+AMGN.US,D,20170208,000000,139.703,141.286,139.546,141.071,3694024.1234673,0
+AMGN.US,D,20170209,000000,139.106,140.787,138.901,140.523,4786666.5584598,0
+AMGN.US,D,20170210,000000,140.797,141.248,140.172,140.857,3288740.5138439,0
+AMGN.US,D,20170213,000000,141.746,142.137,140.827,141.687,4117864.6805431,0
+AMGN.US,D,20170214,000000,141.159,141.99,139.898,141.971,3563372.6988554,0
+AMGN.US,D,20170215,000000,141.384,145.344,141.101,145.168,3798946.6160852,0
+AMGN.US,D,20170216,000000,144.953,145.471,143.897,145.431,3081436.2031092,0
+AMGN.US,D,20170217,000000,144.757,146.488,142.714,146.419,4515252.1520231,0
+AMGN.US,D,20170221,000000,146.037,146.605,145.227,146.282,4272083.8273176,0
+AMGN.US,D,20170222,000000,145.628,147.602,145.247,145.842,2893937.6979452,0
+AMGN.US,D,20170223,000000,145.96,147.035,145.247,147.035,2490090.1217356,0
+AMGN.US,D,20170224,000000,146.419,147.622,145.745,147.455,2802583.8800175,0
+AMGN.US,D,20170227,000000,147.201,148.912,146.781,148.805,3117570.2404569,0
+AMGN.US,D,20170228,000000,148.267,150.624,148.228,149.167,3791371.6421099,0
+AMGN.US,D,20170301,000000,150.399,151.825,148.501,150.614,3856068.8340934,0
+AMGN.US,D,20170302,000000,150.145,151.132,149.421,150.457,3744445.8750278,0
+AMGN.US,D,20170303,000000,150.789,152.539,150.008,152.246,3374660.1113111,0
+AMGN.US,D,20170306,000000,151.708,152.373,150.545,151.621,3098688.0375732,0
+AMGN.US,D,20170307,000000,149.9,150.908,148.922,149.89,3487110.5283765,0
+AMGN.US,D,20170308,000000,149.772,151.045,149.675,150.194,2611556.6602688,0
+AMGN.US,D,20170309,000000,150.438,151.327,149.616,151.19,2552103.4450029,0
+AMGN.US,D,20170310,000000,151.631,153.713,151.317,153.332,3853912.7383413,0
+AMGN.US,D,20170313,000000,153.282,153.761,152.354,152.979,2995423.5294022,0
+AMGN.US,D,20170314,000000,152.452,153.409,151.788,152.198,3250638.5788554,0
+AMGN.US,D,20170315,000000,152.344,155.659,152.344,154.299,4967551.5365208,0
+AMGN.US,D,20170316,000000,153.449,153.625,150.418,152.198,7118084.1933331,0
+AMGN.US,D,20170317,000000,141.433,144.982,140.231,142.47,27342004.598127,0
+AMGN.US,D,20170320,000000,143.301,143.369,141.775,143.027,6901698.3009178,0
+AMGN.US,D,20170321,000000,143.682,143.819,140.66,140.964,5826032.5629334,0
+AMGN.US,D,20170322,000000,141.883,141.921,140.75,141.501,6000847.129093,0
+AMGN.US,D,20170323,000000,141.521,141.961,139.898,140.309,5245508.8957687,0
+AMGN.US,D,20170324,000000,140.827,141.032,139.477,140.054,3392667.8066673,0
+AMGN.US,D,20170327,000000,139.214,140.767,137.737,139.331,5203591.8577653,0
+AMGN.US,D,20170328,000000,138.667,140.485,138.323,139.164,5784114.5021141,0
+AMGN.US,D,20170329,000000,138.989,139.586,137.698,137.787,4590037.3764557,0
+AMGN.US,D,20170330,000000,138.627,139.243,137.904,138.911,2628539.4941717,0
+AMGN.US,D,20170331,000000,138.852,139.81,138.432,138.627,2708421.4098436,0
+AMGN.US,D,20170403,000000,139.116,139.439,138.168,138.47,3607289.3417902,0
+AMGN.US,D,20170404,000000,138.373,139.009,137.845,138.891,2600970.5165145,0
+AMGN.US,D,20170405,000000,137.952,139.204,136.623,137.073,4006133.3030004,0
+AMGN.US,D,20170406,000000,137.033,138.099,136.564,137.082,3279669.1603216,0
+AMGN.US,D,20170407,000000,137.67,138.784,137.082,138.031,2608914.7270014,0
+AMGN.US,D,20170410,000000,138.432,138.784,137.406,137.562,1769889.7031486,0
+AMGN.US,D,20170411,000000,137.65,138.051,136.515,137.835,2355540.7460274,0
+AMGN.US,D,20170412,000000,138.637,138.657,137.004,137.777,2567107.1302909,0
+AMGN.US,D,20170413,000000,137.962,138.246,136.32,136.564,2905906.6886904,0
+AMGN.US,D,20170417,000000,136.33,137.326,136.26,136.956,2290937.6530994,0
+AMGN.US,D,20170418,000000,136.819,136.819,135.43,136.26,2860933.4770119,0
+AMGN.US,D,20170419,000000,136.956,137.415,136.153,136.26,2654502.6509888,0
+AMGN.US,D,20170420,000000,136.076,137.542,136.036,136.916,2380381.8738881,0
+AMGN.US,D,20170421,000000,136.994,137.503,135.4,135.547,3337391.7712172,0
+AMGN.US,D,20170424,000000,137.307,138.226,136.799,137.854,4132123.7559129,0
+AMGN.US,D,20170425,000000,138.168,139.663,138.051,139.204,4176524.1907313,0
+AMGN.US,D,20170426,000000,139.937,139.937,138.871,139.106,4845807.8149,0
+AMGN.US,D,20170427,000000,135.313,138.079,135.186,137.493,6724050.5349322,0
+AMGN.US,D,20170428,000000,137.2,138.129,136.486,137.972,3482079.2973497,0
+AMGN.US,D,20170501,000000,138.295,138.959,137.259,137.396,2982603.5558936,0
+AMGN.US,D,20170502,000000,138.49,138.52,137.219,138.139,4355237.730803,0
+AMGN.US,D,20170503,000000,138.403,138.637,137.737,138.393,3378895.5916287,0
+AMGN.US,D,20170504,000000,138.725,139.253,138.168,138.823,2979609.7739836,0
+AMGN.US,D,20170505,000000,139.243,139.243,137.229,138.393,3515485.484901,0
+AMGN.US,D,20170508,000000,138.323,138.393,137.278,137.757,2705088.0530807,0
+AMGN.US,D,20170509,000000,137.874,138.637,137.59,137.914,2728440.983921,0
+AMGN.US,D,20170510,000000,137.933,138.129,134.951,135.635,6154283.821764,0
+AMGN.US,D,20170511,000000,135.079,135.645,133.739,135.263,4150522.1669129,0
+AMGN.US,D,20170512,000000,135.615,135.694,134.736,135.381,2441370.3357022,0
+AMGN.US,D,20170515,000000,135.216,136.31,135.079,136.153,3891929.7796168,0
+AMGN.US,D,20170516,000000,136.34,136.593,135.684,136.173,2676518.7615501,0
+AMGN.US,D,20170517,000000,135.116,135.577,133.572,133.66,3606500.7507917,0
+AMGN.US,D,20170518,000000,133.943,135.126,133.006,134.423,2541856.8761015,0
+AMGN.US,D,20170519,000000,134.11,134.97,133.063,133.181,3028323.4231219,0
+AMGN.US,D,20170522,000000,130.699,131.578,129.739,130.228,8119563.0541408,0
+AMGN.US,D,20170523,000000,129.926,131.549,129.475,131.118,4208909.6080926,0
+AMGN.US,D,20170524,000000,131.705,131.882,130.884,131.568,3134361.8078013,0
+AMGN.US,D,20170525,000000,132.076,132.809,131.588,132.272,3484790.7820929,0
+AMGN.US,D,20170526,000000,132.428,132.869,131.725,131.901,3204605.7299856,0
+AMGN.US,D,20170530,000000,131.901,132.213,130.669,130.923,3192287.9590453,0
+AMGN.US,D,20170531,000000,130.776,132.223,130.776,132.126,4568088.7717386,0
+AMGN.US,D,20170601,000000,132.253,133.416,132.126,132.956,3587957.099945,0
+AMGN.US,D,20170602,000000,133.846,135.831,133.632,135.44,3872468.6629779,0
+AMGN.US,D,20170605,000000,136.407,137.112,134.697,136.349,5418056.9020674,0
+AMGN.US,D,20170606,000000,136.29,136.946,135.528,135.752,3521726.7070448,0
+AMGN.US,D,20170607,000000,136.006,137.914,135.949,137.59,4181361.0867519,0
+AMGN.US,D,20170608,000000,137.854,138.871,137.376,138.413,4163818.7725945,0
+AMGN.US,D,20170609,000000,138.51,141.394,138.393,139.614,4796284.0956308,0
+AMGN.US,D,20170612,000000,140.436,142.313,138.979,140.338,5098099.6567346,0
+AMGN.US,D,20170613,000000,139.977,140.495,139.37,139.947,3014439.7211586,0
+AMGN.US,D,20170614,000000,139.879,141.169,139.536,140.504,3048558.8113377,0
+AMGN.US,D,20170615,000000,139.761,140.358,138.323,139.663,4232813.8366607,0
+AMGN.US,D,20170616,000000,139.439,139.654,137.122,138.226,6909558.6405073,0
+AMGN.US,D,20170619,000000,138.813,140.603,138.45,140.495,3550092.4582269,0
+AMGN.US,D,20170620,000000,140.777,143.555,140.26,141.53,4532987.7783707,0
+AMGN.US,D,20170621,000000,142.284,146.164,141.6,145.833,6451798.4423377,0
+AMGN.US,D,20170622,000000,146.762,149.333,146.468,147.945,6596226.1732516,0
+AMGN.US,D,20170623,000000,147.417,148.199,145.501,146.82,16868232.50416,0
+AMGN.US,D,20170626,000000,147.544,148.698,146.742,147.798,3569185.36117,0
+AMGN.US,D,20170627,000000,147.241,148.032,145.344,145.441,3452394.1137575,0
+AMGN.US,D,20170628,000000,145.872,148.541,145.393,148.16,3395946.9541917,0
+AMGN.US,D,20170629,000000,148.491,148.698,145.558,146.898,2921675.440213,0
+AMGN.US,D,20170630,000000,147.739,148.307,146.391,146.585,3167279.0893898,0
+AMGN.US,D,20170703,000000,146.928,148.364,146.928,147.045,1639219.8678519,0
+AMGN.US,D,20170705,000000,146.967,148.404,146.301,148.316,3321343.7909753,0
+AMGN.US,D,20170706,000000,147.309,147.739,145.793,146.127,3012693.7745511,0
+AMGN.US,D,20170707,000000,146.057,146.401,145.197,145.882,2975836.6064175,0
+AMGN.US,D,20170710,000000,146.029,146.869,145.54,146.565,2428478.7650859,0
+AMGN.US,D,20170711,000000,148.247,148.453,146.438,147.495,2542657.7408899,0
+AMGN.US,D,20170712,000000,147.837,148.297,146.967,147.445,2322698.1299937,0
+AMGN.US,D,20170713,000000,147.455,149.949,147.299,148.952,3522117.4226887,0
+AMGN.US,D,20170714,000000,149.314,151.219,148.424,150.761,3196592.9908387,0
+AMGN.US,D,20170717,000000,150.506,152.236,150.359,150.975,3163602.0665109,0
+AMGN.US,D,20170718,000000,150.349,151.181,149.909,151.045,2138934.9482104,0
+AMGN.US,D,20170719,000000,151.561,152.511,150.212,152.501,2808271.7588018,0
+AMGN.US,D,20170720,000000,152.373,153.801,152.236,152.608,3555781.359827,0
+AMGN.US,D,20170721,000000,152.549,153.644,152.481,153.371,3099540.0431527,0
+AMGN.US,D,20170724,000000,153.352,154.446,152.061,154.095,2929190.0680547,0
+AMGN.US,D,20170725,000000,154.925,155.415,153.489,153.948,3915129.2880837,0
+AMGN.US,D,20170726,000000,149.802,152.227,149.108,149.695,6398532.2399772,0
+AMGN.US,D,20170727,000000,148.912,149.362,145.138,146.518,6486100.6165489,0
+AMGN.US,D,20170728,000000,146.361,148.972,146.117,148.541,2894626.0529932,0
+AMGN.US,D,20170731,000000,148.511,150.457,148.307,148.511,2843957.8028197,0
+AMGN.US,D,20170801,000000,148.765,149.02,147.788,148.199,2430216.5291669,0
+AMGN.US,D,20170802,000000,147.71,148.581,147.397,148.473,2591468.5575312,0
+AMGN.US,D,20170803,000000,147.661,148.688,147.436,148.247,2027975.7966131,0
+AMGN.US,D,20170804,000000,148.297,148.765,147.152,147.974,2250919.9840768,0
+AMGN.US,D,20170807,000000,147.994,148.638,147.436,148.571,1400907.8726678,0
+AMGN.US,D,20170808,000000,148.062,148.825,147.211,147.818,2732278.5888838,0
+AMGN.US,D,20170809,000000,147.309,148.247,146.947,147.691,2317171.8561092,0
+AMGN.US,D,20170810,000000,146.438,146.967,143.458,143.927,4046325.8735284,0
+AMGN.US,D,20170811,000000,144.513,145.227,143.613,144.22,1845110.6471212,0
+AMGN.US,D,20170814,000000,144.904,146.438,144.64,146.077,2251087.7258715,0
+AMGN.US,D,20170815,000000,146.605,146.918,145.451,145.705,2283259.3747263,0
+AMGN.US,D,20170816,000000,145.872,147.915,145.774,146.869,1889160.2561128,0
+AMGN.US,D,20170817,000000,146.234,146.518,143.77,143.77,3009111.8735436,0
+AMGN.US,D,20170818,000000,143.378,144.317,142.675,143.311,2033033.6208512,0
+AMGN.US,D,20170821,000000,143.458,144.493,143.104,144.101,1749768.8703049,0
+AMGN.US,D,20170822,000000,144.66,146.458,144.64,145.765,2256730.6007597,0
+AMGN.US,D,20170823,000000,145.374,145.628,144.591,144.777,1493155.6316235,0
+AMGN.US,D,20170824,000000,145.031,146.234,144.435,145.628,2243769.4786676,0
+AMGN.US,D,20170825,000000,146.351,147.015,145.148,145.441,1759109.2243883,0
+AMGN.US,D,20170828,000000,146.391,147.925,145.872,147.221,2746982.5891361,0
+AMGN.US,D,20170829,000000,146.214,147.661,145.95,147.544,1730822.2300244,0
+AMGN.US,D,20170830,000000,147.524,149.998,146.987,148.765,2697486.4858941,0
+AMGN.US,D,20170831,000000,148.835,153.058,148.835,152.305,4642274.6260997,0
+AMGN.US,D,20170901,000000,152.628,153.987,151.924,153.126,2838786.4460254,0
+AMGN.US,D,20170905,000000,152.511,152.941,150.232,151.426,2405200.4998008,0
+AMGN.US,D,20170906,000000,152.178,153.439,151.102,152.823,2617131.0064969,0
+AMGN.US,D,20170907,000000,152.941,156.606,151.905,154.876,3482924.1432184,0
+AMGN.US,D,20170908,000000,155.003,156.499,153.801,154.769,2323276.020933,0
+AMGN.US,D,20170911,000000,156.402,159.96,156.402,159.823,4423074.967359,0
+AMGN.US,D,20170912,000000,160.214,163.696,160.01,163.656,4546141.1898373,0
+AMGN.US,D,20170913,000000,162.679,163.607,160.85,162.522,3535572.5648227,0
+AMGN.US,D,20170914,000000,161.377,163.734,160.929,162.317,2702851.1548788,0
+AMGN.US,D,20170915,000000,162.492,162.492,159.648,160.626,6232174.3150311,0
+AMGN.US,D,20170918,000000,160.919,161.544,159.472,159.766,2715229.2719525,0
+AMGN.US,D,20170919,000000,160.039,160.596,159.197,159.648,2382365.1137662,0
+AMGN.US,D,20170920,000000,159.442,161.534,158.856,161.212,3073422.4411465,0
+AMGN.US,D,20170921,000000,161.339,161.906,159.793,159.902,2426271.5285428,0
+AMGN.US,D,20170922,000000,158.913,160.048,157.653,159.149,2655990.8480093,0
+AMGN.US,D,20170925,000000,158.943,161.094,158.943,159.629,2970832.9914178,0
+AMGN.US,D,20170926,000000,159.803,160.703,158.836,159.022,2693599.7857718,0
+AMGN.US,D,20170927,000000,158.543,160.107,157.565,158.396,2841889.6692282,0
+AMGN.US,D,20170928,000000,157.907,160.938,157.76,158.895,3007149.0899818,0
+AMGN.US,D,20170929,000000,159.1,159.833,156.94,159.648,3521657.155569,0
+AMGN.US,D,20171002,000000,160.244,160.86,158.993,160.361,3130756.3820298,0
+AMGN.US,D,20171003,000000,161.114,161.25,159.041,160.41,1768068.0681702,0
+AMGN.US,D,20171004,000000,159.843,161.691,159.394,161.574,1933512.6185875,0
+AMGN.US,D,20171005,000000,161.983,162.776,157.927,160.077,5257804.1647609,0
+AMGN.US,D,20171006,000000,159.756,161.27,158.64,159.207,2372082.7463111,0
+AMGN.US,D,20171009,000000,159.325,160.067,157.995,158.895,1773532.9731053,0
+AMGN.US,D,20171010,000000,158.895,159.873,158.054,159.178,2376551.4286359,0
+AMGN.US,D,20171011,000000,158.739,158.933,156.519,157.77,3819847.8574009,0
+AMGN.US,D,20171012,000000,157.115,157.986,155.962,156.596,2639977.6435053,0
+AMGN.US,D,20171013,000000,156.479,157.095,155.932,156.813,2721367.1896984,0
+AMGN.US,D,20171016,000000,156.773,157.819,155.258,155.835,2497184.3722746,0
+AMGN.US,D,20171017,000000,155.952,160.273,155.189,159.539,4376145.1090137,0
+AMGN.US,D,20171018,000000,160.947,161.799,159.217,159.619,3010561.2035629,0
+AMGN.US,D,20171019,000000,159.364,160.205,157.008,157.75,2944611.0621979,0
+AMGN.US,D,20171020,000000,157.722,158.337,155.336,156.773,3710235.7542407,0
+AMGN.US,D,20171023,000000,157.008,157.32,154.544,154.661,3000421.0075069,0
+AMGN.US,D,20171024,000000,155.306,155.561,151.855,154.544,4010025.1172018,0
+AMGN.US,D,20171025,000000,153.459,154.26,151.269,152.089,4702216.7473283,0
+AMGN.US,D,20171026,000000,146.391,152.042,145.384,151.249,6997327.4889801,0
+AMGN.US,D,20171027,000000,150.085,151.172,148.473,150.164,4055609.9727417,0
+AMGN.US,D,20171030,000000,150.321,151.474,148.718,149.588,2977120.2402736,0
+AMGN.US,D,20171031,000000,149.225,150.965,149.225,150.105,3392427.4449492,0
+AMGN.US,D,20171101,000000,150.184,151.934,149.695,150.291,3191974.9774038,0
+AMGN.US,D,20171102,000000,149.744,150.252,146.742,147.71,4702816.1173998,0
+AMGN.US,D,20171103,000000,147.436,149.108,147.035,148.6,2839782.6686356,0
+AMGN.US,D,20171106,000000,148.12,148.501,146.234,146.331,3136499.4928685,0
+AMGN.US,D,20171107,000000,146.164,149.724,146.164,148.638,3614752.8288409,0
+AMGN.US,D,20171108,000000,149.079,149.645,148.374,148.718,2338129.3522952,0
+AMGN.US,D,20171109,000000,148.032,149.294,146.791,149.079,2337630.2181742,0
+AMGN.US,D,20171110,000000,148.364,148.638,146.673,147.651,2249526.9089278,0
+AMGN.US,D,20171113,000000,147.025,148.189,146.605,146.957,2474552.5265887,0
+AMGN.US,D,20171114,000000,146.41,146.781,144.23,145.765,3039846.4661688,0
+AMGN.US,D,20171115,000000,145.823,146.077,144.248,145.129,3633361.9399003,0
+AMGN.US,D,20171116,000000,145.715,147.631,145.588,147.309,3629508.9927001,0
+AMGN.US,D,20171117,000000,147.221,147.573,146.244,146.654,2341269.3968677,0
+AMGN.US,D,20171120,000000,146.565,146.859,145.051,145.628,2333027.5469767,0
+AMGN.US,D,20171121,000000,146.067,147.084,145.705,146.518,3048064.7912959,0
+AMGN.US,D,20171122,000000,146.527,147.28,146.057,146.615,1777185.4484044,0
+AMGN.US,D,20171124,000000,146.214,147.299,146.204,146.762,1158956.6987899,0
+AMGN.US,D,20171127,000000,147.143,147.729,146.264,146.391,2395849.9175591,0
+AMGN.US,D,20171128,000000,146.898,147.211,146.898,146.898,3081643.834721,0
+AMGN.US,D,20171129,000000,147.505,150.076,147.162,148.571,3754700.6264558,0
+AMGN.US,D,20171130,000000,148.892,151.885,148.892,151.494,4430050.5712627,0
+AMGN.US,D,20171201,000000,150.222,153.439,150.125,152.852,3915245.8890874,0
+AMGN.US,D,20171204,000000,153.948,155.903,153.683,154.142,5120429.7717532,0
+AMGN.US,D,20171205,000000,154.436,155.893,153.508,154.132,4160906.8159502,0
+AMGN.US,D,20171206,000000,154.798,154.818,150.692,152.032,2909781.1150227,0
+AMGN.US,D,20171207,000000,151.533,152.628,149.616,150.047,3595996.4323032,0
+AMGN.US,D,20171208,000000,150.467,151.806,149.616,151.299,3752840.1244763,0
+AMGN.US,D,20171211,000000,151.915,153.302,150.975,152.539,2171824.6137718,0
+AMGN.US,D,20171212,000000,152.539,152.666,150.194,152.061,2542678.1972064,0
+AMGN.US,D,20171213,000000,152.569,153.743,151.806,153.009,3562193.3922131,0
+AMGN.US,D,20171214,000000,153.068,153.527,150.584,150.908,3146545.5898688,0
+AMGN.US,D,20171215,000000,152.178,153.038,150.203,152.706,6718626.54263,0
+AMGN.US,D,20171218,000000,153.439,154.095,151.855,151.962,3246101.3678705,0
+AMGN.US,D,20171219,000000,151.748,152.931,151.299,152.569,3084431.007835,0
+AMGN.US,D,20171220,000000,153.225,154.563,152.706,152.775,3762879.0617658,0
+AMGN.US,D,20171221,000000,153.195,153.743,152.227,152.412,2441746.7319245,0
+AMGN.US,D,20171222,000000,152.354,153.116,151.611,152.198,1713025.2347274,0
+AMGN.US,D,20171226,000000,151.992,152.618,151.386,151.915,1552458.4929636,0
+AMGN.US,D,20171227,000000,152.217,152.931,151.915,152.022,1627411.4591909,0
+AMGN.US,D,20171228,000000,152.501,152.666,151.025,151.19,1898259.2256622,0
+AMGN.US,D,20171229,000000,151.19,151.885,149.9,150.008,2258548.1444747,0
+AMGN.US,D,20180102,000000,151.259,153.39,150.457,152.666,2667529.2332934,0
+AMGN.US,D,20180103,000000,152.608,156.519,151.601,155.58,3574946.8826934,0
+AMGN.US,D,20180104,000000,155.805,156.02,154.192,154.905,2342848.6244963,0
+AMGN.US,D,20180105,000000,156.001,156.04,154.456,155.825,2560380.0706319,0
+AMGN.US,D,20180108,000000,155.688,156.352,153.918,155.786,2731294.6400634,0
+AMGN.US,D,20180109,000000,155.726,159.178,155.385,158.2,3499716.7333785,0
+AMGN.US,D,20180110,000000,157.575,158.465,155.609,157.741,2947399.2581277,0
+AMGN.US,D,20180111,000000,157.741,157.741,156.225,156.959,2435822.5826855,0
+AMGN.US,D,20180112,000000,157.292,160.107,156.793,159.638,3574191.0218013,0
+AMGN.US,D,20180116,000000,160.117,161.701,158.866,160.039,3874377.2373012,0
+AMGN.US,D,20180117,000000,161.926,163.314,160.41,162.2,4647925.6835144,0
+AMGN.US,D,20180118,000000,161.701,162.639,160,161.818,3574544.9160755,0
+AMGN.US,D,20180119,000000,162.483,163.676,161.828,163.294,4230829.5739667,0
+AMGN.US,D,20180122,000000,163.686,166.14,163.431,165.934,4105024.2507179,0
+AMGN.US,D,20180123,000000,166.491,169.111,165.26,165.621,3988035.5998519,0
+AMGN.US,D,20180124,000000,166.247,166.433,163.49,164.457,3715482.7994059,0
+AMGN.US,D,20180125,000000,165.113,165.445,162.943,163.959,2864436.621201,0
+AMGN.US,D,20180126,000000,164.829,169.767,164.771,169.092,4338143.4099755,0
+AMGN.US,D,20180129,000000,169.278,173.599,168.77,170.794,5278628.6948899,0
+AMGN.US,D,20180130,000000,169.248,169.473,164.38,164.986,4563022.7649739,0
+AMGN.US,D,20180131,000000,165.298,165.885,159.285,160.489,5420936.1286055,0
+AMGN.US,D,20180201,000000,159.609,161.163,157.282,160.058,4714306.4303404,0
+AMGN.US,D,20180202,000000,158.269,166.159,157.878,161.31,8149224.712969,0
+AMGN.US,D,20180205,000000,161.163,162.669,150.653,150.761,7889269.9349983,0
+AMGN.US,D,20180206,000000,153.536,155.532,148.414,152.383,8726261.6009976,0
+AMGN.US,D,20180207,000000,152.051,156.118,151.835,153.098,6615040.870291,0
+AMGN.US,D,20180208,000000,153.508,155.649,149.254,149.362,6803603.1039096,0
+AMGN.US,D,20180209,000000,150.194,151.347,145.148,149.645,7059036.0131327,0
+AMGN.US,D,20180212,000000,150.359,152.403,149.245,150.858,5010086.3552807,0
+AMGN.US,D,20180213,000000,149.978,152.432,148.765,151.778,4432867.4060356,0
+AMGN.US,D,20180214,000000,151.289,156.733,151.269,156.04,6855584.6495982,0
+AMGN.US,D,20180215,000000,156.45,160.811,156.362,159.599,5125118.3594797,0
+AMGN.US,D,20180216,000000,159.756,161.769,158.767,159.549,5004017.9890106,0
+AMGN.US,D,20180220,000000,158.963,160.195,158.308,159.051,4538317.6716175,0
+AMGN.US,D,20180221,000000,159.217,161.222,158.533,158.562,4661870.754427,0
+AMGN.US,D,20180222,000000,158.631,160.947,158.21,158.582,4380869.4952939,0
+AMGN.US,D,20180223,000000,159.619,162.365,158.846,162.257,4789900.7020878,0
+AMGN.US,D,20180226,000000,162.923,165.454,162.551,163.822,5687634.3312884,0
+AMGN.US,D,20180227,000000,164.106,165.21,161.26,161.466,5771170.767891,0
+AMGN.US,D,20180228,000000,161.554,162.864,159.666,159.736,5227973.741322,0
+AMGN.US,D,20180301,000000,160.097,161.28,156.783,159.315,13527659.775737,0
+AMGN.US,D,20180302,000000,157.369,161.476,157.359,160.889,21992828.204755,0
+AMGN.US,D,20180305,000000,160.86,165.748,160.811,165.23,17473937.896854,0
+AMGN.US,D,20180306,000000,163.597,166.56,162.464,165.436,21223143.956716,0
+AMGN.US,D,20180307,000000,164.918,165.318,162.033,162.991,8065087.8834789,0
+AMGN.US,D,20180308,000000,163.333,163.754,161.231,162.649,10576280.741247,0
+AMGN.US,D,20180309,000000,163.421,166.325,161.955,166.11,6528221.1949008,0
+AMGN.US,D,20180312,000000,164.721,165.474,163.696,164.547,8021959.8315427,0
+AMGN.US,D,20180313,000000,164.809,165.885,163.94,164.927,5422254.5381996,0
+AMGN.US,D,20180314,000000,166.168,167.42,164.966,165.641,4157163.3100431,0
+AMGN.US,D,20180315,000000,165.171,165.924,163.343,164.927,3820363.356575,0
+AMGN.US,D,20180316,000000,164.927,165.347,162.717,163.627,19419029.813358,0
+AMGN.US,D,20180319,000000,162.776,163.363,157.027,158.669,4568063.2013431,0
+AMGN.US,D,20180320,000000,159.1,159.93,157.467,158.23,2970884.132209,0
+AMGN.US,D,20180321,000000,157.692,159.95,157.673,157.829,2912124.3860702,0
+AMGN.US,D,20180322,000000,156.382,157.105,152.97,153.038,4087854.2415197,0
+AMGN.US,D,20180323,000000,153.479,155.726,147.201,147.26,5211374.4633522,0
+AMGN.US,D,20180326,000000,150.164,152.852,147.857,152.256,4851845.4966953,0
+AMGN.US,D,20180327,000000,153.116,153.302,147.582,148.745,4559697.5907377,0
+AMGN.US,D,20180328,000000,148.912,149.929,146.037,148.169,5230124.722995,0
+AMGN.US,D,20180329,000000,148.618,149.705,147.427,148.189,4337234.1267101,0
+AMGN.US,D,20180402,000000,147.671,148.277,141.931,144.337,5476210.1184239,0
+AMGN.US,D,20180403,000000,145.129,147.094,143.466,146.204,3881850.9525101,0
+AMGN.US,D,20180404,000000,144.435,151.464,144.191,150.818,4368178.3965787,0
+AMGN.US,D,20180405,000000,151.249,151.591,148.618,149.499,3183036.5899384,0
+AMGN.US,D,20180406,000000,148.501,149.264,144.464,146.127,4311902.0472549,0
+AMGN.US,D,20180409,000000,147.074,150.321,146.009,147.417,4434085.5796793,0
+AMGN.US,D,20180410,000000,148.531,151.132,147.857,150.477,3345702.1497683,0
+AMGN.US,D,20180411,000000,149.871,151.279,149.871,149.871,2963269.2684167,0
+AMGN.US,D,20180412,000000,150.066,151.317,148.591,148.638,3993894.2888784,0
+AMGN.US,D,20180413,000000,149.597,149.89,148.444,149.039,3056225.8387368,0
+AMGN.US,D,20180416,000000,150.135,150.477,148.688,148.942,3056207.4280521,0
+AMGN.US,D,20180417,000000,150.359,152.648,149.137,152.012,3778206.9796693,0
+AMGN.US,D,20180418,000000,151.768,153.116,151.601,152.207,2537591.7341252,0
+AMGN.US,D,20180419,000000,151.631,152.461,149.333,150.301,2611027.864489,0
+AMGN.US,D,20180420,000000,150.448,150.78,148.267,149.117,3403882.9821518,0
+AMGN.US,D,20180423,000000,149.177,153.811,148.815,151.816,4105874.2106657,0
+AMGN.US,D,20180424,000000,152.579,152.755,148.228,149.451,5050093.7961449,0
+AMGN.US,D,20180425,000000,150.955,152.501,148.072,151.972,5400280.363087,0
+AMGN.US,D,20180426,000000,152.481,153.556,149.333,152.432,4236688.2629931,0
+AMGN.US,D,20180427,000000,152.042,154.632,151.992,154.242,2789817.0929315,0
+AMGN.US,D,20180430,000000,154.622,155.356,151.523,151.641,4151899.8998247,0
+AMGN.US,D,20180501,000000,149.635,151.239,145.999,147.143,5521779.6317265,0
+AMGN.US,D,20180502,000000,147.152,148.688,146.274,147.26,4700732.641571,0
+AMGN.US,D,20180503,000000,147.143,148.072,144.337,144.611,4778028.8788459,0
+AMGN.US,D,20180504,000000,144.258,147.318,143.593,145.999,3946298.5774331,0
+AMGN.US,D,20180507,000000,146.527,147.681,145.608,146.057,3653809.0509912,0
+AMGN.US,D,20180508,000000,146.732,148.199,145.608,146.438,4530469.6058179,0
+AMGN.US,D,20180509,000000,146.635,148.228,145.237,147.427,3292118.8745028,0
+AMGN.US,D,20180510,000000,148.003,149.049,147.211,148.424,3390744.9129227,0
+AMGN.US,D,20180511,000000,148.111,151.523,147.778,151.142,4303578.3720984,0
+AMGN.US,D,20180514,000000,151.307,154.534,150.399,152.941,3878008.2334681,0
+AMGN.US,D,20180515,000000,151.952,152.373,148.718,149.802,5167789.2127437,0
+AMGN.US,D,20180516,000000,150.066,152.911,149.451,152.227,2847619.4834611,0
+AMGN.US,D,20180517,000000,151.806,153.644,151.112,152.97,2589815.6871635,0
+AMGN.US,D,20180518,000000,154.603,155.336,152.999,154.426,3855743.5786621,0
+AMGN.US,D,20180521,000000,155.14,155.845,154.065,154.563,2919630.8313854,0
+AMGN.US,D,20180522,000000,154.778,157.282,154.603,156.225,3131320.9763634,0
+AMGN.US,D,20180523,000000,155.14,157.653,154.73,157.604,2559667.1680042,0
+AMGN.US,D,20180524,000000,157.663,157.888,155.013,155.863,2724268.9181845,0
+AMGN.US,D,20180525,000000,155.863,156.851,155.561,156.118,2068733.9842905,0
+AMGN.US,D,20180529,000000,155.013,156.235,153.958,155.423,2719566.0110363,0
+AMGN.US,D,20180530,000000,156.157,159.207,155.903,157.868,3903737.165462,0
+AMGN.US,D,20180531,000000,157.927,158.494,156.235,157.33,5990758.0738281,0
+AMGN.US,D,20180601,000000,158.318,161.838,157.976,160.801,3302734.679916,0
+AMGN.US,D,20180604,000000,160.43,162.883,160.127,162.434,2624548.4668356,0
+AMGN.US,D,20180605,000000,160.097,161.789,157.486,159.158,4544881.0807451,0
+AMGN.US,D,20180606,000000,159.422,161.28,158.425,160.782,2526920.6966577,0
+AMGN.US,D,20180607,000000,160.713,161.203,159.873,160.547,3116398.0935254,0
+AMGN.US,D,20180608,000000,161.066,162.591,160.83,161.407,3270976.2486533,0
+AMGN.US,D,20180611,000000,161.27,161.886,160.214,161.691,2750800.7605983,0
+AMGN.US,D,20180612,000000,161.377,162.16,160.654,162.12,2335173.4145705,0
+AMGN.US,D,20180613,000000,162.365,163.431,160.693,160.899,2561918.3856276,0
+AMGN.US,D,20180614,000000,161.231,162.971,160,162.708,2614101.4260331,0
+AMGN.US,D,20180615,000000,163.343,163.577,161.173,162.063,7392062.7990346,0
+AMGN.US,D,20180618,000000,161.26,161.593,159.746,161.114,2706628.4137082,0
+AMGN.US,D,20180619,000000,160.127,163.216,160.127,163.08,2898225.3418696,0
+AMGN.US,D,20180620,000000,163.137,164.223,161.809,163.383,2757488.9532561,0
+AMGN.US,D,20180621,000000,163.383,163.383,161.515,162.903,2519100.2468853,0
+AMGN.US,D,20180622,000000,163.187,164.761,161.896,162.18,12733627.397064,0
+AMGN.US,D,20180625,000000,162.063,163.529,161.212,162.365,3057767.2221802,0
+AMGN.US,D,20180626,000000,162.347,162.864,161.143,161.671,2364029.0945313,0
+AMGN.US,D,20180627,000000,161.975,164.086,160.713,160.772,2688463.2047154,0
+AMGN.US,D,20180628,000000,160.42,161.662,159.13,160.586,2610261.7754385,0
+AMGN.US,D,20180629,000000,160.82,162.953,160.811,161.671,2975508.2825387,0
+AMGN.US,D,20180702,000000,161.231,162.434,160,162.307,2363152.5413722,0
+AMGN.US,D,20180703,000000,163.324,164.126,162.522,162.629,1539033.0124884,0
+AMGN.US,D,20180705,000000,163.03,164.829,162.561,164.086,2056371.2094541,0
+AMGN.US,D,20180706,000000,165.152,167.724,164.692,167.303,3141548.1117642,0
+AMGN.US,D,20180709,000000,167.734,170.275,167.44,170.071,3499875.2698308,0
+AMGN.US,D,20180710,000000,170.071,171.8,168.652,171.409,3147711.5999055,0
+AMGN.US,D,20180711,000000,170.442,170.959,168.633,169.18,2776014.1934181,0
+AMGN.US,D,20180712,000000,170.079,170.148,168.671,170.001,2571043.9483885,0
+AMGN.US,D,20180713,000000,170.784,172.338,169.375,171.595,2548319.0264628,0
+AMGN.US,D,20180716,000000,171.419,172.181,170.021,170.695,2083443.0986219,0
+AMGN.US,D,20180717,000000,168.495,170.705,168.251,169.854,2931145.6919057,0
+AMGN.US,D,20180718,000000,169.278,169.934,168.202,168.867,2529774.3528002,0
+AMGN.US,D,20180719,000000,168.046,168.917,166.667,167.968,2899056.8911327,0
+AMGN.US,D,20180720,000000,167.714,167.714,165.973,166.844,2649727.1239174,0
+AMGN.US,D,20180723,000000,166.511,167.254,165.69,166.384,2017400.9038329,0
+AMGN.US,D,20180724,000000,167.507,169.228,166.844,167.635,2786212.689976,0
+AMGN.US,D,20180725,000000,167.841,169.435,167.098,169.092,2384604.0576,0
+AMGN.US,D,20180726,000000,170.812,171.321,168.76,169.971,3237688.7077373,0
+AMGN.US,D,20180727,000000,171.654,171.869,166.051,168.554,4681249.0229842,0
+AMGN.US,D,20180730,000000,167.734,168.349,166.354,166.971,3407797.2983013,0
+AMGN.US,D,20180731,000000,167.293,172.974,167.195,172.161,5056958.93594,0
+AMGN.US,D,20180801,000000,171.967,172.533,170.529,171.527,3006038.3119995,0
+AMGN.US,D,20180802,000000,170.47,172.914,168.808,172.015,2854728.0534217,0
+AMGN.US,D,20180803,000000,171.908,173.775,171.751,173.423,2484905.4683355,0
+AMGN.US,D,20180806,000000,172.934,175.026,172.133,173.071,2184965.7514485,0
+AMGN.US,D,20180807,000000,173.149,175.975,173.101,175.535,2682788.6225369,0
+AMGN.US,D,20180808,000000,173.854,173.854,170.851,171.849,3591738.4500377,0
+AMGN.US,D,20180809,000000,171.175,171.967,169.777,169.904,3158560.607326,0
+AMGN.US,D,20180810,000000,169.317,170.959,168.388,170.295,2019865.8899631,0
+AMGN.US,D,20180813,000000,170.52,171.957,169.669,171.341,2058441.3886772,0
+AMGN.US,D,20180814,000000,171.615,172.515,170.705,171.458,1415954.5162203,0
+AMGN.US,D,20180815,000000,170.647,171.224,168.945,171.028,2169428.1563017,0
+AMGN.US,D,20180816,000000,171.468,173.834,169.961,173.238,2678208.4532874,0
+AMGN.US,D,20180817,000000,173.041,175.046,172.211,174.088,2476467.2378067,0
+AMGN.US,D,20180820,000000,174.518,175.036,173.609,174.205,1982080.0050633,0
+AMGN.US,D,20180821,000000,174.558,174.959,173.502,173.981,1890498.0992075,0
+AMGN.US,D,20180822,000000,173.844,175.251,172.69,174.469,1938369.9709247,0
+AMGN.US,D,20180823,000000,174.039,174.381,172.505,173.385,1532236.4013536,0
+AMGN.US,D,20180824,000000,173.619,174.166,172.485,173.414,1540483.3653236,0
+AMGN.US,D,20180827,000000,174.176,175.164,173.551,175.114,2307370.2120903,0
+AMGN.US,D,20180828,000000,175.505,176.209,174.615,175.134,1864663.8171838,0
+AMGN.US,D,20180829,000000,174.421,176.376,173.658,176.151,2012964.9516143,0
+AMGN.US,D,20180830,000000,176.014,176.982,175.203,176.659,2259467.6558985,0
+AMGN.US,D,20180831,000000,176.209,176.776,174.949,176.19,3381225.5660704,0
+AMGN.US,D,20180904,000000,175.702,176.151,172.261,173.502,2600824.253852,0
+AMGN.US,D,20180905,000000,173.834,175.173,173.599,174.381,2051377.8226127,0
+AMGN.US,D,20180906,000000,174.195,175.114,172.064,172.974,2038490.3432597,0
+AMGN.US,D,20180907,000000,172.348,174.195,171.732,173.101,2952994.0606723,0
+AMGN.US,D,20180910,000000,174.029,179.632,173.188,178.575,4888607.5429575,0
+AMGN.US,D,20180911,000000,177.256,178.996,175.721,175.916,3839719.1231841,0
+AMGN.US,D,20180912,000000,176.102,177.695,174.742,175.936,2419487.1911978,0
+AMGN.US,D,20180913,000000,176.562,179.084,175.858,178.947,3152744.8765639,0
+AMGN.US,D,20180914,000000,179.593,180.266,176.376,176.885,2839746.8700818,0
+AMGN.US,D,20180917,000000,176.611,177.657,175.946,177.089,2211412.7001493,0
+AMGN.US,D,20180918,000000,176.728,179.788,175.662,178.438,2247899.6089556,0
+AMGN.US,D,20180919,000000,178.742,180.248,177.735,179.182,2500462.496983,0
+AMGN.US,D,20180920,000000,179.553,181.01,179.016,180.864,2523141.3921967,0
+AMGN.US,D,20180921,000000,181.353,182.213,180.032,180.864,8293998.1556304,0
+AMGN.US,D,20180924,000000,180.356,183.122,179.974,182.73,2995984.0324726,0
+AMGN.US,D,20180925,000000,183.68,184.197,181.88,182.056,2898680.4949102,0
+AMGN.US,D,20180926,000000,181.91,184.178,181.91,182.389,2452412.6553129,0
+AMGN.US,D,20180927,000000,182.907,185.341,182.399,184.187,2915770.7244744,0
+AMGN.US,D,20180928,000000,183.894,184.119,182.349,182.81,3672119.4998306,0
+AMGN.US,D,20181001,000000,183.181,184.608,182.213,182.457,2855698.7056364,0
+AMGN.US,D,20181002,000000,182.017,183.513,181.743,183.122,2463107.2175442,0
+AMGN.US,D,20181003,000000,183.65,183.65,182.232,182.457,2561442.7762705,0
+AMGN.US,D,20181004,000000,181.743,182.673,177.089,179.436,3651183.482777,0
+AMGN.US,D,20181005,000000,180.276,181.743,177.969,179.905,2813604.720496,0
+AMGN.US,D,20181008,000000,179.338,181.782,179.211,181.264,3263729.5985568,0
+AMGN.US,D,20181009,000000,181.44,183.493,180.316,181.655,2845414.2925497,0
+AMGN.US,D,20181010,000000,180.775,181.959,177.06,177.422,4703788.8152461,0
+AMGN.US,D,20181011,000000,177.715,178.976,169.64,170.95,4734683.9899553,0
+AMGN.US,D,20181012,000000,172.505,174.685,171.214,174.059,3664424.8564041,0
+AMGN.US,D,20181015,000000,173.013,174.968,171.967,172.475,2371337.113577,0
+AMGN.US,D,20181016,000000,173.892,178.732,173.022,178.438,2564507.1324722,0
+AMGN.US,D,20181017,000000,177.618,179.279,175.428,178.81,2789314.8903632,0
+AMGN.US,D,20181018,000000,179.162,180.336,176.601,178.762,2759690.0529044,0
+AMGN.US,D,20181019,000000,178.782,180.882,177.657,177.939,3053275.0150914,0
+AMGN.US,D,20181022,000000,177.393,177.939,174.137,174.625,3081595.7623774,0
+AMGN.US,D,20181023,000000,173.101,175.575,170.822,174.284,2895637.6178409,0
+AMGN.US,D,20181024,000000,173.668,174.578,165.22,165.69,4862902.1357273,0
+AMGN.US,D,20181025,000000,166.354,167.997,159.893,165.895,5651467.5638342,0
+AMGN.US,D,20181026,000000,163.5,165.181,161.612,163.998,5194172.7468635,0
+AMGN.US,D,20181029,000000,166.951,168.349,162.962,165.963,4342674.4840656,0
+AMGN.US,D,20181030,000000,167.048,168.427,164.927,166.746,4582066.5727575,0
+AMGN.US,D,20181031,000000,166.746,172.261,166.707,170.011,5149462.3988512,0
+AMGN.US,D,20181101,000000,170.031,171.409,168.388,170.098,3206101.0867169,0
+AMGN.US,D,20181102,000000,171.341,172.269,163.851,164.946,4191758.0095791,0
+AMGN.US,D,20181105,000000,165.504,168.183,165.387,167.47,3077072.870814,0
+AMGN.US,D,20181106,000000,167.734,169.934,167.136,168.202,2425606.6982587,0
+AMGN.US,D,20181107,000000,170.031,174.362,169.327,174.264,3490161.5879724,0
+AMGN.US,D,20181108,000000,174.195,174.87,172.201,172.846,2989913.6205709,0
+AMGN.US,D,20181109,000000,172.298,173.648,169.463,170.334,2659056.2270268,0
+AMGN.US,D,20181112,000000,170.764,171.702,167.988,168.917,2391687.0571649,0
+AMGN.US,D,20181113,000000,170.108,171.8,168.457,168.917,2531289.1430321,0
+AMGN.US,D,20181114,000000,169.337,170.549,167.245,167.88,3232319.9474894,0
+AMGN.US,D,20181115,000000,167.245,171.057,166.168,170.891,2936342.6190955,0
+AMGN.US,D,20181116,000000,170.804,173.385,170.226,172.435,4349608.1525206,0
+AMGN.US,D,20181119,000000,173.081,174.742,171.282,173.071,2961457.8615965,0
+AMGN.US,D,20181120,000000,174.332,176.425,171.175,174.44,3703610.9761637,0
+AMGN.US,D,20181121,000000,173.315,175.418,171.038,171.184,2447727.1360338,0
+AMGN.US,D,20181123,000000,169.834,172.69,169.395,170.998,1519429.7244505,0
+AMGN.US,D,20181126,000000,173.101,174.322,170.931,172.543,2471541.3568096,0
+AMGN.US,D,20181127,000000,171.517,175.124,170.373,175.026,2623162.5513972,0
+AMGN.US,D,20181128,000000,174.919,179.397,174.098,178.859,2948404.6860805,0
+AMGN.US,D,20181129,000000,177.403,181.127,177.197,179.71,2182233.8103889,0
+AMGN.US,D,20181130,000000,179.523,185.576,179.182,184.93,5109933.6357914,0
+AMGN.US,D,20181203,000000,184.803,184.98,177.922,180.209,4543903.2688196,0
+AMGN.US,D,20181204,000000,181.685,182.702,175.173,175.603,4370665.884657,0
+AMGN.US,D,20181206,000000,173.795,176.708,171.555,176.708,3870902.731955,0
+AMGN.US,D,20181207,000000,175.721,176.171,169.64,170.011,3550015.7470404,0
+AMGN.US,D,20181210,000000,171.409,172.974,167.118,172.358,3061560.8460627,0
+AMGN.US,D,20181211,000000,173.951,176.181,172.572,174.195,3431851.8807953,0
+AMGN.US,D,20181212,000000,175.916,177.109,174.313,174.411,3001994.0982407,0
+AMGN.US,D,20181213,000000,174.742,175.525,173.365,175.398,2398449.9153777,0
+AMGN.US,D,20181214,000000,173.198,174.176,170.198,170.559,3357340.7710029,0
+AMGN.US,D,20181217,000000,170.705,172.66,167.507,168.789,3287568.3669123,0
+AMGN.US,D,20181218,000000,170.011,170.442,163.754,166.159,3563458.6153845,0
+AMGN.US,D,20181219,000000,166.091,170.285,162.102,164.731,4499762.6292199,0
+AMGN.US,D,20181220,000000,164.33,165.651,162.267,164.233,4286309.1497653,0
+AMGN.US,D,20181221,000000,163.264,166.6,159.12,160.01,8817555.0727918,0
+AMGN.US,D,20181224,000000,159.404,162.434,158.318,158.425,2483263.8489417,0
+AMGN.US,D,20181226,000000,158.993,166.971,158.836,166.814,3229931.6725458,0
+AMGN.US,D,20181227,000000,164.604,169.092,163.05,169.014,3533670.1273944,0
+AMGN.US,D,20181228,000000,170.168,172.787,168.77,169.365,2789975.6293839,0
+AMGN.US,D,20181231,000000,170.432,173.863,170.148,172.856,3113508.6388291,0
+AMGN.US,D,20190102,000000,170.959,171.555,167.791,170.402,3388596.9996972,0
+AMGN.US,D,20190103,000000,170.637,172.435,167.527,167.821,4475108.6766546,0
+AMGN.US,D,20190104,000000,170.021,174.518,169.454,173.56,4722360.0821202,0
+AMGN.US,D,20190107,000000,172.944,177.041,172.279,175.896,3414963.145948,0
+AMGN.US,D,20190108,000000,176.895,178.595,174.655,178.146,3705261.8008999,0
+AMGN.US,D,20190109,000000,179.71,180.179,177.276,177.912,3231642.8434154,0
+AMGN.US,D,20190110,000000,177.912,180.727,177.139,179.964,3526210.7316069,0
+AMGN.US,D,20190111,000000,178.175,178.478,175.829,178.096,3805930.4025154,0
+AMGN.US,D,20190114,000000,177.158,177.608,174.635,174.752,3804720.4113984,0
+AMGN.US,D,20190115,000000,174.313,177.598,174.078,177.06,3220545.2917504,0
+AMGN.US,D,20190116,000000,176.982,177.979,175.467,176.601,3718895.9358026,0
+AMGN.US,D,20190117,000000,176.161,179.837,175.809,179.299,2747978.8117464,0
+AMGN.US,D,20190118,000000,180.57,181.45,178.517,181.059,3485363.5589531,0
+AMGN.US,D,20190122,000000,179.915,180.697,178.311,179.358,3573282.7613516,0
+AMGN.US,D,20190123,000000,179.368,181.109,177.705,178.986,2159479.2268044,0
+AMGN.US,D,20190124,000000,179.016,179.739,177.363,178.458,2692368.3155226,0
+AMGN.US,D,20190125,000000,179.329,179.593,174.841,176.483,4934266.0412365,0
+AMGN.US,D,20190128,000000,173.131,173.131,168.73,170.451,4714480.30903,0
+AMGN.US,D,20190129,000000,170.657,171.986,169.415,170.597,3583404.5467228,0
+AMGN.US,D,20190130,000000,167.734,168.505,159.539,164.145,9109352.1529225,0
+AMGN.US,D,20190131,000000,164.066,166.59,163.324,166.159,4952637.8590252,0
+AMGN.US,D,20190201,000000,165.621,166.804,164.791,166.13,2802802.7626033,0
+AMGN.US,D,20190204,000000,166.031,166.178,163.656,165.318,3300612.337086,0
+AMGN.US,D,20190205,000000,165.337,167.899,164.927,167.225,5555522.3256832,0
+AMGN.US,D,20190206,000000,167.225,170.373,167.048,169.395,3741655.6334663,0
+AMGN.US,D,20190207,000000,169.317,169.317,162.229,163.607,4716355.1304312,0
+AMGN.US,D,20190208,000000,162.864,165.2,162.864,165.152,2929225.8666084,0
+AMGN.US,D,20190211,000000,165.885,166.159,164.751,164.966,3229084.7810454,0
+AMGN.US,D,20190212,000000,166.335,167.801,165.543,167.323,2716689.8529459,0
+AMGN.US,D,20190213,000000,168.026,168.818,167.303,167.821,2439231.6278191,0
+AMGN.US,D,20190214,000000,167.88,168.046,166.218,167.048,2918395.2698728,0
+AMGN.US,D,20190215,000000,168.28,169.228,166.433,168.544,3704039.535993,0
+AMGN.US,D,20190219,000000,168.046,168.671,167.215,167.313,2533917.7796937,0
+AMGN.US,D,20190220,000000,167.507,169.327,166.864,167.273,3404314.6104286,0
+AMGN.US,D,20190221,000000,166.804,167.694,165.318,166.003,3293892.4371377,0
+AMGN.US,D,20190222,000000,166.335,169.004,166.257,167.791,3100028.9491154,0
+AMGN.US,D,20190225,000000,168.818,170.442,168.134,169.864,3556497.3309022,0
+AMGN.US,D,20190226,000000,169.62,171.488,169.435,170.088,2716603.9364168,0
+AMGN.US,D,20190227,000000,168.897,171.996,168.818,171.302,2107789.1836249,0
+AMGN.US,D,20190228,000000,171.272,171.468,169.787,170.088,3102320.056556,0
+AMGN.US,D,20190301,000000,171.282,171.869,170.442,171.067,2692498.213132,0
+AMGN.US,D,20190304,000000,171.634,171.927,167.704,169.834,2542085.9868456,0
+AMGN.US,D,20190305,000000,170.031,170.627,168.935,168.965,3850365.6130718,0
+AMGN.US,D,20190306,000000,169.024,169.444,163.256,163.881,4421211.396932,0
+AMGN.US,D,20190307,000000,163.696,163.891,161.612,162.394,3823764.219182,0
+AMGN.US,D,20190308,000000,161.612,162.257,160.185,161.856,3074135.3437742,0
+AMGN.US,D,20190311,000000,162.708,165.181,162.337,164.791,3147892.638306,0
+AMGN.US,D,20190312,000000,165.191,165.504,164.213,164.829,2992063.5794282,0
+AMGN.US,D,20190313,000000,165.27,168.544,164.829,167.644,3039331.9898105,0
+AMGN.US,D,20190314,000000,167.821,169.004,166.335,168.017,3251524.3373569,0
+AMGN.US,D,20190315,000000,168.662,171.478,168.31,171.145,7671569.7242522,0
+AMGN.US,D,20190318,000000,170.988,172.288,170.198,171.204,2715851.1439721,0
+AMGN.US,D,20190319,000000,171.742,172.495,170.842,171.361,2535287.330079,0
+AMGN.US,D,20190320,000000,171.37,172.505,169.924,171.028,2658218.5408689,0
+AMGN.US,D,20190321,000000,169.787,172.152,169.298,171.702,2562318.3066139,0
+AMGN.US,D,20190322,000000,170.881,172.592,166.931,167.068,3514184.4631758,0
+AMGN.US,D,20190325,000000,167.019,168.036,165.582,166.971,2820237.6810994,0
+AMGN.US,D,20190326,000000,167.841,169.649,167.372,168.477,2636291.415284,0
+AMGN.US,D,20190327,000000,168.457,168.77,165.748,166.736,2260251.1328179,0
+AMGN.US,D,20190328,000000,167.42,168.134,166.443,167.928,2107185.7222901,0
+AMGN.US,D,20190329,000000,169.444,170.921,168.691,170.011,3564577.5758934,0
+AMGN.US,D,20190401,000000,171.048,172.328,170.47,171.605,2973120.0075951,0
+AMGN.US,D,20190402,000000,171.624,172.553,171.106,172.201,2393434.0265883,0
+AMGN.US,D,20190403,000000,172.856,173.502,171.546,172.622,2177018.4725142,0
+AMGN.US,D,20190404,000000,172.572,173.971,170.911,172.114,1995759.1438623,0
+AMGN.US,D,20190405,000000,173.511,176.171,172.974,174.879,2417450.7648968,0
+AMGN.US,D,20190408,000000,174.068,174.782,172.328,174.391,1821247.3311859,0
+AMGN.US,D,20190409,000000,173.248,173.609,172.279,172.68,2092916.4187621,0
+AMGN.US,D,20190410,000000,173.736,174.508,172.123,173.511,1847433.4618521,0
+AMGN.US,D,20190411,000000,174.108,174.313,170.607,171.917,2327229.2040836,0
+AMGN.US,D,20190412,000000,172.719,173.14,170.724,171.302,2302913.8035553,0
+AMGN.US,D,20190415,000000,171.654,172.856,169.904,171.106,2277790.3785278,0
+AMGN.US,D,20190416,000000,172.054,172.338,167.734,168.261,3047742.6043119,0
+AMGN.US,D,20190417,000000,168.554,168.897,162.434,163.294,5857971.0097807,0
+AMGN.US,D,20190418,000000,163.969,164.193,158.259,158.806,9237836.2308082,0
+AMGN.US,D,20190422,000000,158.484,158.895,156.469,157.809,3593756.4656538,0
+AMGN.US,D,20190423,000000,158.337,161.652,157.272,160.879,3879540.4115689,0
+AMGN.US,D,20190424,000000,161.193,161.818,159.53,159.569,3030207.4498654,0
+AMGN.US,D,20190425,000000,158.465,161.993,157.429,161.495,2742020.9095852,0
+AMGN.US,D,20190426,000000,161.701,162.717,161.094,162.404,2732744.9928986,0
+AMGN.US,D,20190429,000000,162.385,163.294,160.723,162.13,2975371.2252186,0
+AMGN.US,D,20190430,000000,162.512,162.903,159.168,160.459,4428629.8800865,0
+AMGN.US,D,20190501,000000,156.95,159.736,153.253,157.623,6827346.7503938,0
+AMGN.US,D,20190502,000000,157.556,159.569,155.971,157.936,3368081.3599461,0
+AMGN.US,D,20190503,000000,158.327,159.07,157.917,158.669,3290426.114318,0
+AMGN.US,D,20190506,000000,157.037,158.612,155.6,158.455,3056308.6868184,0
+AMGN.US,D,20190507,000000,156.733,157.859,154.359,155.59,3125597.2990254,0
+AMGN.US,D,20190508,000000,155.268,157.047,153.644,154.055,3764186.2203859,0
+AMGN.US,D,20190509,000000,153.243,154.975,151.611,154.691,3189708.417543,0
+AMGN.US,D,20190510,000000,154.329,154.329,150.741,153.781,3288043.9762694,0
+AMGN.US,D,20190513,000000,151.444,151.768,149.597,149.968,3768084.1714823,0
+AMGN.US,D,20190514,000000,150.037,151.875,149.714,150.154,2822037.8369456,0
+AMGN.US,D,20190515,000000,149.655,152.657,148.795,152.022,3196215.5718004,0
+AMGN.US,D,20190516,000000,152.892,155.268,152.833,153.371,3009369.6231306,0
+AMGN.US,D,20190517,000000,152.775,154.553,152.628,153.361,2511312.5272192,0
+AMGN.US,D,20190520,000000,152.236,153.801,151.768,151.992,2375723.9706362,0
+AMGN.US,D,20190521,000000,153.234,153.459,152.119,153.155,2492121.4339573,0
+AMGN.US,D,20190522,000000,152.843,155.296,152.168,154.603,2897799.8504879,0
+AMGN.US,D,20190523,000000,154.642,156.206,153.879,155.336,3215839.3161549,0
+AMGN.US,D,20190524,000000,155.796,156.841,154.416,154.593,2678389.4916878,0
+AMGN.US,D,20190528,000000,154.847,155.932,152.315,152.403,4505127.2982046,0
+AMGN.US,D,20190529,000000,151.621,153.225,151.035,152.686,2960000.3490506,0
+AMGN.US,D,20190530,000000,152.931,153.489,151.816,152.569,2153066.1716025,0
+AMGN.US,D,20190531,000000,151.679,152.422,150.438,150.457,3112453.0929012,0
+AMGN.US,D,20190603,000000,155.248,159.599,153.948,155.561,6398367.5666299,0
+AMGN.US,D,20190604,000000,157.076,158.279,153.948,157.702,5044730.1499762,0
+AMGN.US,D,20190605,000000,158.562,158.64,156.235,157.546,2888252.8876084,0
+AMGN.US,D,20190606,000000,157.741,158.905,157.125,157.457,2655499.8964149,0
+AMGN.US,D,20190607,000000,158.513,158.846,156.402,158.416,2295845.1234117,0
+AMGN.US,D,20190610,000000,158.796,159.003,157.095,158.474,2317198.4493206,0
+AMGN.US,D,20190611,000000,159.08,159.893,157.222,157.604,2563890.3745318,0
+AMGN.US,D,20190612,000000,158.23,159.482,157.184,158.494,2092692.4220972,0
+AMGN.US,D,20190613,000000,158.699,160.156,158.162,159.501,1856975.3106524,0
+AMGN.US,D,20190614,000000,159.736,160.566,158.455,158.923,1796830.6718912,0
+AMGN.US,D,20190617,000000,158.886,161.153,158.308,161.036,2123697.0380992,0
+AMGN.US,D,20190618,000000,161.799,164.996,161.662,163.901,3462937.2992472,0
+AMGN.US,D,20190619,000000,163.783,165.27,163.04,164.956,2655194.0744842,0
+AMGN.US,D,20190620,000000,166.784,167.245,164.37,166.159,3080543.284897,0
+AMGN.US,D,20190621,000000,165.973,168.897,165.083,168.877,7698134.2967724,0
+AMGN.US,D,20190624,000000,167.948,168.779,166.707,166.814,3266687.581913,0
+AMGN.US,D,20190625,000000,166.618,168.594,165.318,166.472,2509164.6139936,0
+AMGN.US,D,20190626,000000,166.717,166.911,164.936,165.318,2353954.3586879,0
+AMGN.US,D,20190627,000000,165.484,167.38,165.191,166.1,2430733.0511569,0
+AMGN.US,D,20190628,000000,166.218,167.978,165.768,166.315,4158345.6851329,0
+AMGN.US,D,20190701,000000,168.681,169.053,167.058,168.183,2305455.5008721,0
+AMGN.US,D,20190702,000000,167.908,168.486,166.247,168.457,1990217.5277405,0
+AMGN.US,D,20190703,000000,169.307,170.959,168.955,170.207,2141235.2609933,0
+AMGN.US,D,20190705,000000,169.171,170.47,167.195,167.831,2466097.9310067,0
+AMGN.US,D,20190708,000000,166.667,166.981,162.923,164.497,2992423.6105973,0
+AMGN.US,D,20190709,000000,163.568,164.527,162.913,163.881,2519174.9124403,0
+AMGN.US,D,20190710,000000,164.428,165.426,163.402,164.527,1967346.3431523,0
+AMGN.US,D,20190711,000000,163.246,163.383,158.796,160.664,4012993.3287163,0
+AMGN.US,D,20190712,000000,160.489,160.753,157.213,157.888,4973512.5071295,0
+AMGN.US,D,20190715,000000,157.859,160.146,157.604,158.963,3608425.6901682,0
+AMGN.US,D,20190716,000000,159.149,160.439,158.759,160.176,2504124.1776245,0
+AMGN.US,D,20190717,000000,160.792,161.975,159.766,159.813,2155215.1076438,0
+AMGN.US,D,20190718,000000,162.063,162.844,159.589,162.063,2630739.571004,0
+AMGN.US,D,20190719,000000,163.07,163.871,160.84,161.036,3309620.2760274,0
+AMGN.US,D,20190722,000000,158.749,161.368,158.602,158.749,2832799.9050211,0
+AMGN.US,D,20190723,000000,159.237,159.559,158.425,158.856,2306524.3434058,0
+AMGN.US,D,20190724,000000,158.866,159.539,157.839,158.64,2102938.9909986,0
+AMGN.US,D,20190725,000000,158.65,159.305,156.841,157.145,2377411.6167419,0
+AMGN.US,D,20190726,000000,157.292,158.416,156.255,158.259,3402010.2063824,0
+AMGN.US,D,20190729,000000,158.2,159.893,157.8,158.923,2199722.9381234,0
+AMGN.US,D,20190730,000000,157.878,159.511,157.292,159.257,2221583.5806798,0
+AMGN.US,D,20190731,000000,162.454,169.679,160.566,168.398,7930218.3664186,0
+AMGN.US,D,20190801,000000,168.222,170.998,166.188,167.89,3860923.117983,0
+AMGN.US,D,20190802,000000,167.89,169.552,166.981,168.974,3286714.3157012,0
+AMGN.US,D,20190805,000000,167.499,167.851,162.923,163.803,4498319.4360954,0
+AMGN.US,D,20190806,000000,163.47,166.618,162.473,166.491,3515424.1159516,0
+AMGN.US,D,20190807,000000,165.2,166.188,162.13,165.66,3666140.1185371,0
+AMGN.US,D,20190808,000000,165.591,167.362,165.21,167.185,2713400.4772633,0
+AMGN.US,D,20190809,000000,167.108,180.521,164.996,177.139,9325726.7943638,0
+AMGN.US,D,20190812,000000,178.615,188.451,178.029,185.723,11743484.404007,0
+AMGN.US,D,20190813,000000,183.346,191.247,183.219,186.055,6257220.0060561,0
+AMGN.US,D,20190814,000000,184.344,186.68,180.638,180.755,4987916.822346,0
+AMGN.US,D,20190815,000000,181.353,182.702,180.56,181.146,3416129.1559847,0
+AMGN.US,D,20190816,000000,183.453,186.74,182.115,185.429,3305250.8068372,0
+AMGN.US,D,20190819,000000,184.745,187.688,182.81,187.257,3272871.5263708,0
+AMGN.US,D,20190820,000000,187.16,187.365,184.471,184.686,2982335.5781483,0
+AMGN.US,D,20190821,000000,185.84,186.651,185.047,185.351,1931051.7237206,0
+AMGN.US,D,20190822,000000,186.573,187.57,183.62,184.901,2946103.3504817,0
+AMGN.US,D,20190823,000000,184.608,185.077,179.974,180.962,3758523.9119972,0
+AMGN.US,D,20190826,000000,182.349,187.6,181.499,186.69,4406354.9971223,0
+AMGN.US,D,20190827,000000,187.727,189.927,186.573,187.678,3733891.4385641,0
+AMGN.US,D,20190828,000000,186.788,191.012,186.623,188.636,4168896.0303332,0
+AMGN.US,D,20190829,000000,189.966,190.728,186.563,188.127,2631301.0968901,0
+AMGN.US,D,20190830,000000,189.956,191.755,188.03,189.633,2883896.7150239,0
+AMGN.US,D,20190903,000000,188.441,188.95,186.064,186.797,2412684.4431679,0
+AMGN.US,D,20190904,000000,187.883,188.499,184.52,187.551,2129583.3431529,0
+AMGN.US,D,20190905,000000,187.815,189.487,187.228,188.753,1854096.0841145,0
+AMGN.US,D,20190906,000000,189.653,190.298,187.356,188.822,2627151.5331017,0
+AMGN.US,D,20190909,000000,184.099,184.471,180.697,183.914,4789189.8450917,0
+AMGN.US,D,20190910,000000,182.516,183.59,177.568,178.947,5353671.6689096,0
+AMGN.US,D,20190911,000000,179.182,180.393,177.393,178.009,3163321.8149758,0
+AMGN.US,D,20190912,000000,178.243,178.908,176.239,176.336,4893499.6710325,0
+AMGN.US,D,20190913,000000,176.708,178.762,176.63,177.676,2672112.4709903,0
+AMGN.US,D,20190916,000000,178.321,178.321,175.906,176.405,1757389.870992,0
+AMGN.US,D,20190917,000000,176.376,178.869,176.376,178.81,2711618.7321021,0
+AMGN.US,D,20190918,000000,178.478,178.908,175.672,177.285,2103624.2775991,0
+AMGN.US,D,20190919,000000,177.892,178.488,176.816,177.832,1639461.2523859,0
+AMGN.US,D,20190920,000000,178.166,181.156,177.922,179.006,7599165.6150525,0
+AMGN.US,D,20190923,000000,179.749,180.707,179.348,179.759,1927782.8043545,0
+AMGN.US,D,20190924,000000,180.864,181.606,177.794,178.645,2557517.209147,0
+AMGN.US,D,20190925,000000,179.593,180.266,178.086,178.223,1987245.2249628,0
+AMGN.US,D,20190926,000000,178.076,178.438,175.505,177.588,2091080.4643622,0
+AMGN.US,D,20190927,000000,177.755,178.928,176.181,177.206,1947584.518662,0
+AMGN.US,D,20190930,000000,175.231,178.772,174.235,175.906,2817566.0861732,0
+AMGN.US,D,20191001,000000,175.036,178.049,174.615,175.603,2564745.4485586,0
+AMGN.US,D,20191002,000000,175.965,175.965,171.595,171.996,2551497.9380365,0
+AMGN.US,D,20191003,000000,172.348,175.114,171.791,175.076,2182105.9584112,0
+AMGN.US,D,20191004,000000,175.565,178.175,175.565,177.775,2378247.2572682,0
+AMGN.US,D,20191007,000000,176.748,180.717,176.748,179.221,2453642.0799305,0
+AMGN.US,D,20191008,000000,178.645,179.964,177.216,178.243,2253635.5600834,0
+AMGN.US,D,20191009,000000,180.6,180.6,178.126,178.782,1430933.6539284,0
+AMGN.US,D,20191010,000000,179.964,181.196,179.084,180.6,1452856.68825,0
+AMGN.US,D,20191011,000000,181.997,185.312,181.782,182.506,2725513.6850393,0
+AMGN.US,D,20191014,000000,182.937,186.251,182.917,184.413,1880761.915401,0
+AMGN.US,D,20191015,000000,184.94,186.162,184.159,186.045,1653301.9960846,0
+AMGN.US,D,20191016,000000,185.556,186.319,183.777,184.726,2097143.7165531,0
+AMGN.US,D,20191017,000000,183.239,186.124,183.171,185.029,1537647.09705,0
+AMGN.US,D,20191018,000000,185.517,185.527,182.516,184.256,2248019.2784066,0
+AMGN.US,D,20191021,000000,185.039,185.077,182.496,184.452,1774490.3287144,0
+AMGN.US,D,20191022,000000,186.017,187.316,184.736,186.182,2393155.8206848,0
+AMGN.US,D,20191023,000000,185.635,187.15,184.559,184.813,2031305.0621126,0
+AMGN.US,D,20191024,000000,185.361,185.703,183.308,184.579,1370170.2115951,0
+AMGN.US,D,20191025,000000,184.149,185.175,183.161,184.569,1453897.9147564,0
+AMGN.US,D,20191028,000000,184.686,187.238,184.217,186.348,1818285.2565664,0
+AMGN.US,D,20191029,000000,186.563,192.019,186.251,189.956,4906744.1131072,0
+AMGN.US,D,20191030,000000,187.57,191.785,185.566,191.696,4173445.515108,0
+AMGN.US,D,20191031,000000,190.983,194.229,190.514,193.838,3581910.2128073,0
+AMGN.US,D,20191101,000000,194.747,199.401,194.512,198.101,4054621.9326579,0
+AMGN.US,D,20191104,000000,198.814,199.831,194.825,194.874,2911653.8907922,0
+AMGN.US,D,20191105,000000,196.252,199.499,193.778,195.509,3313688.0145502,0
+AMGN.US,D,20191106,000000,195.841,198.677,195.841,196.693,2794658.0802155,0
+AMGN.US,D,20191107,000000,197.172,198.629,195.851,198.129,2748500.4478154,0
+AMGN.US,D,20191108,000000,198.345,201.111,197.661,200.985,2277222.7157468,0
+AMGN.US,D,20191111,000000,200.182,201.238,198.784,200.603,1500929.0318682,0
+AMGN.US,D,20191112,000000,201.17,204.749,199.86,201.17,2975347.7004547,0
+AMGN.US,D,20191113,000000,200.349,201.492,198.648,199.674,2584325.2118328,0
+AMGN.US,D,20191114,000000,199.674,200.134,195.402,199.938,3004791.4995129,0
+AMGN.US,D,20191115,000000,200.926,202.158,198.746,202.09,2217030.0046418,0
+AMGN.US,D,20191118,000000,202.275,202.763,200.574,201.913,2447555.3029757,0
+AMGN.US,D,20191119,000000,202.432,205.589,201.933,205.433,2789208.5175176,0
+AMGN.US,D,20191120,000000,205.316,207.27,204.181,206.333,3851698.3420875,0
+AMGN.US,D,20191121,000000,207.819,209.363,205.883,208.434,2906309.6781241,0
+AMGN.US,D,20191122,000000,208.679,211.231,208.444,211.113,2158621.08433,0
+AMGN.US,D,20191125,000000,211.436,215.767,211.436,214.613,2883787.273731,0
+AMGN.US,D,20191126,000000,214.085,214.927,212.286,214.477,3607585.9583785,0
+AMGN.US,D,20191127,000000,214.711,215.278,212.149,214.613,1726554.0196005,0
+AMGN.US,D,20191129,000000,214.222,215.445,213.87,214.77,1033481.7450515,0
+AMGN.US,D,20191202,000000,214.613,215.767,212.854,213.636,1786277.2582432,0
+AMGN.US,D,20191203,000000,211.807,213.372,211.153,212.991,2113222.3812696,0
+AMGN.US,D,20191204,000000,212.951,214.927,212.276,213.997,2085839.5560921,0
+AMGN.US,D,20191205,000000,213.821,213.89,211.787,213.567,2277173.6205873,0
+AMGN.US,D,20191206,000000,214.74,215.024,213.381,213.89,2033798.6870858,0
+AMGN.US,D,20191209,000000,214.984,215.064,212.864,212.921,2090700.9996925,0
+AMGN.US,D,20191210,000000,212.169,215.131,211.837,213.958,1633700.7536783,0
+AMGN.US,D,20191211,000000,214.134,214.994,213.225,214.114,1917039.1469639,0
+AMGN.US,D,20191212,000000,214.653,217.087,214.164,215.944,2023708.6090051,0
+AMGN.US,D,20191213,000000,215.572,217.879,215.151,216.618,2230811.425023,0
+AMGN.US,D,20191216,000000,219.141,223.745,219.141,222.523,3330870.2975383,0
+AMGN.US,D,20191217,000000,222.875,224.156,220.782,222.209,2603782.2372083,0
+AMGN.US,D,20191218,000000,221.624,222.543,220.538,221.359,3231318.6108,0
+AMGN.US,D,20191219,000000,222.162,222.621,219.541,221.281,2520100.5607589,0
+AMGN.US,D,20191220,000000,223.775,223.775,220.235,222.386,5566775.3453531,0
+AMGN.US,D,20191223,000000,223.246,223.266,221.046,222.366,1842863.5207609,0
+AMGN.US,D,20191224,000000,222.191,222.425,221.164,221.741,669736.73157768,0
+AMGN.US,D,20191226,000000,222.102,222.925,220.812,221.331,1200887.0333991,0
+AMGN.US,D,20191227,000000,221.652,222.328,219.746,220.998,1185756.5189493,0
+AMGN.US,D,20191230,000000,220.89,222.318,219.052,219.845,1589579.5475792,0
+AMGN.US,D,20191231,000000,219.854,220.949,218.231,220.588,1910738.6015024,0
+AMGN.US,D,20200102,000000,222.337,222.513,218.661,219.698,2077946.4863962,0
+AMGN.US,D,20200103,000000,217.009,219.835,216.158,218.201,2053575.8538135,0
+AMGN.US,D,20200106,000000,217.048,220,216.451,219.874,1970296.143982,0
+AMGN.US,D,20200107,000000,218.964,219.599,217.391,217.8,1663507.6523532,0
+AMGN.US,D,20200108,000000,217.703,219.218,216.491,217.977,2420598.9919958,0
+AMGN.US,D,20200109,000000,219.326,219.326,217.742,218.612,1780270.2609227,0
+AMGN.US,D,20200110,000000,218.398,220.461,217.41,218.016,1942745.5770097,0
+AMGN.US,D,20200113,000000,218.016,218.074,214.838,216.784,2190558.5083614,0
+AMGN.US,D,20200114,000000,215.767,220.216,215.181,219.599,2447059.2373023,0
+AMGN.US,D,20200115,000000,220.206,221.985,219.648,221.144,2099150.4811952,0
+AMGN.US,D,20200116,000000,221.595,223.129,219.462,220.039,2279435.066369,0
+AMGN.US,D,20200117,000000,221.525,221.555,218.925,220.969,2822782.4468637,0
+AMGN.US,D,20200121,000000,220.49,221.428,217.107,217.401,3381644.9205572,0
+AMGN.US,D,20200122,000000,218.465,219.335,215.718,216.628,2183860.0875453,0
+AMGN.US,D,20200123,000000,216.911,216.911,213.264,215.054,2282720.3507882,0
+AMGN.US,D,20200124,000000,215.767,215.845,205.433,206.41,5486591.6990138,0
+AMGN.US,D,20200127,000000,204.67,205.804,202.372,204.006,3107703.1362254,0
+AMGN.US,D,20200128,000000,204.562,207.417,203.908,205.736,2299418.8418927,0
+AMGN.US,D,20200129,000000,206.323,209.49,205.863,207.848,2187310.0453118,0
+AMGN.US,D,20200130,000000,206.812,207.672,204.328,206.949,2821424.1474526,0
+AMGN.US,D,20200131,000000,200.153,200.456,192.155,197.689,6523416.0061706,0
+AMGN.US,D,20200203,000000,198.002,200.955,197.249,198.452,2803759.0953965,0
+AMGN.US,D,20200204,000000,202.001,204.816,201.736,202.95,3022229.4864565,0
+AMGN.US,D,20200205,000000,204.719,214.702,204.719,212.238,4010354.4638964,0
+AMGN.US,D,20200206,000000,213.851,214.007,209.822,211.778,2194015.6258386,0
+AMGN.US,D,20200207,000000,211.749,212.443,208.317,209.822,2508357.6123104,0
+AMGN.US,D,20200210,000000,208.747,209.52,207.026,208.102,2343927.6951882,0
+AMGN.US,D,20200211,000000,208.347,209.949,207.515,209.52,2114247.242723,0
+AMGN.US,D,20200212,000000,209.949,210.674,206.694,207.701,2733605.1810046,0
+AMGN.US,D,20200213,000000,207.31,208.727,205.335,205.55,2112337.6455838,0
+AMGN.US,D,20200214,000000,205.443,205.942,203.966,205.932,1749285.0784212,0
+AMGN.US,D,20200218,000000,206.752,206.752,203.565,204.28,2101367.9458965,0
+AMGN.US,D,20200219,000000,205.452,206.46,204.622,205.472,1435582.3518379,0
+AMGN.US,D,20200220,000000,205.677,205.932,201.365,204.699,1777517.8635466,0
+AMGN.US,D,20200221,000000,204.788,206.225,203.634,205.306,2221912.9273745,0
+AMGN.US,D,20200224,000000,202.626,206.4,198.814,200.779,3309388.0968358,0
+AMGN.US,D,20200225,000000,200.965,202.324,193.339,193.868,4249088.882015,0
+AMGN.US,D,20200226,000000,199.205,199.694,195.382,197.699,3596300.2086023,0
+AMGN.US,D,20200227,000000,198.051,198.384,187.277,187.541,4417882.1314324,0
+AMGN.US,D,20200228,000000,182.496,187.072,179.856,184.06,5769374.7033081,0
+AMGN.US,D,20200302,000000,184.197,195.705,183.102,195.558,4607432.4051348,0
+AMGN.US,D,20200303,000000,193.828,199.185,186.74,188.381,4313920.0628711,0
+AMGN.US,D,20200304,000000,193.095,198.394,191.314,198.218,4211033.9965543,0
+AMGN.US,D,20200305,000000,191.354,199.401,191.277,195.48,3456777.9023691,0
+AMGN.US,D,20200306,000000,188,194.991,187.815,194.121,3364686.6342341,0
+AMGN.US,D,20200309,000000,182.213,187.619,175.779,182.81,4411917.0695605,0
+AMGN.US,D,20200310,000000,187.404,190.846,179.387,190.758,4263476.8321783,0
+AMGN.US,D,20200311,000000,185.224,187.903,180.443,183.044,4099387.5127247,0
+AMGN.US,D,20200312,000000,170.138,180.844,167.499,167.938,5320273.6638848,0
+AMGN.US,D,20200313,000000,174.879,187.228,173.726,186.231,7492010.3154959,0
+AMGN.US,D,20200316,000000,170.178,188.656,168.604,173.863,5352778.7506972,0
+AMGN.US,D,20200317,000000,177.129,194.365,176.591,191.491,6416602.3270984,0
+AMGN.US,D,20200318,000000,182.985,194.356,181.283,188.793,6074763.982893,0
+AMGN.US,D,20200319,000000,185.224,192.351,179.935,183.152,5205359.283505,0
+AMGN.US,D,20200320,000000,183.279,186.124,171.399,173.482,6214901.0014349,0
+AMGN.US,D,20200323,000000,174.049,176.885,163.157,171.341,4771158.6249717,0
+AMGN.US,D,20200324,000000,176.435,186.926,175.086,186.456,5738763.8713974,0
+AMGN.US,D,20200325,000000,182.242,185.546,175.086,177.969,5752607.6835437,0
+AMGN.US,D,20200326,000000,177.949,184.051,175.545,182.917,5602353.9937097,0
+AMGN.US,D,20200327,000000,179.162,189.721,178.782,182.711,4470751.4812542,0
+AMGN.US,D,20200330,000000,184.344,193.016,184.344,192.117,3493231.0582533,0
+AMGN.US,D,20200331,000000,187.531,190.983,184.94,186.807,3178667.1207482,0
+AMGN.US,D,20200401,000000,182.037,185.566,179.68,182.281,2982005.2086379,0
+AMGN.US,D,20200402,000000,179.153,193.095,178.966,192.478,4196796.4003166,0
+AMGN.US,D,20200403,000000,191.139,193.28,187.091,189.271,2475786.0424695,0
+AMGN.US,D,20200406,000000,195.362,196.008,190.611,194.962,4017926.3694242,0
+AMGN.US,D,20200407,000000,196.693,198.286,191.06,192.381,2655964.2547979,0
+AMGN.US,D,20200408,000000,192.498,202.569,191.07,201.981,3105685.1206092,0
+AMGN.US,D,20200409,000000,200.319,202.138,198.756,201.082,2716628.4839966,0
+AMGN.US,D,20200413,000000,199.958,201.972,198.256,201.141,2352755.6185449,0
+AMGN.US,D,20200414,000000,203.653,210.39,202.95,209.001,3287019.114816,0
+AMGN.US,D,20200415,000000,207.31,207.809,202.09,204.387,3371825.8886693,0
+AMGN.US,D,20200416,000000,207.32,213.87,205.697,212.766,2840303.2818888,0
+AMGN.US,D,20200417,000000,218.241,218.388,211.211,216.52,3108287.1640595,0
+AMGN.US,D,20200420,000000,215.826,220.762,214.144,218.026,3064646.6813966,0
+AMGN.US,D,20200421,000000,216.549,217.244,211.016,212.629,2900577.8182594,0
+AMGN.US,D,20200422,000000,215.034,215.63,209.715,211.28,3087552.6417228,0
+AMGN.US,D,20200423,000000,211.094,217.165,210.918,214.232,3501325.622666,0
+AMGN.US,D,20200424,000000,215.67,218.338,212.667,217.732,2112088.0785234,0
+AMGN.US,D,20200427,000000,218.054,223.922,216.549,223.413,2683339.9202648,0
+AMGN.US,D,20200428,000000,223.922,225.73,218.271,219.013,2766067.3095525,0
+AMGN.US,D,20200429,000000,220.137,220.528,216.774,217.204,3652027.3058298,0
+AMGN.US,D,20200430,000000,217.488,221.213,213.704,220.451,6190501.7300091,0
+AMGN.US,D,20200501,000000,214.711,218.445,210.096,212.844,3304949.0761698,0
+AMGN.US,D,20200504,000000,214.184,214.643,210.194,212.775,2209357.8631636,0
+AMGN.US,D,20200505,000000,213.128,219.306,211.172,217.8,2143851.6238652,0
+AMGN.US,D,20200506,000000,218.671,220.871,217.204,218.016,2149291.9812206,0
+AMGN.US,D,20200507,000000,218.308,219.297,213.87,215.014,2660036.0845839,0
+AMGN.US,D,20200508,000000,216.501,217.224,213.42,216.393,1665103.245035,0
+AMGN.US,D,20200511,000000,214.77,224.381,214.251,223.677,2348252.1604821,0
+AMGN.US,D,20200512,000000,223.618,225.299,218.445,218.582,2431900.0840094,0
+AMGN.US,D,20200513,000000,216.755,224.791,216.755,218.241,2487972.8929846,0
+AMGN.US,D,20200514,000000,217.419,220.206,215.435,219.306,3605862.513719,0
+AMGN.US,D,20200515,000000,217.488,223.062,216.999,222.845,3353828.4214714,0
+AMGN.US,D,20200518,000000,226.052,226.727,215.034,216.344,6070307.574358,0
+AMGN.US,D,20200519,000000,215.835,216.559,210.761,210.996,4134543.7381469,0
+AMGN.US,D,20200520,000000,212.687,213.498,209.343,211.397,4003974.1388009,0
+AMGN.US,D,20200521,000000,211.621,211.749,207.819,208.513,2562922.7907645,0
+AMGN.US,D,20200522,000000,207.984,210.38,207.437,210.058,2516163.7426614,0
+AMGN.US,D,20200526,000000,211.084,211.857,205.706,206.323,2584572.7332616,0
+AMGN.US,D,20200527,000000,206.244,208.854,201.746,208.542,3160472.2500966,0
+AMGN.US,D,20200528,000000,209.891,210.243,206.176,207.946,2792892.7001072,0
+AMGN.US,D,20200529,000000,208.727,213.9,206.01,213.098,4582367.2806091,0
+AMGN.US,D,20200601,000000,212.345,213.87,209.413,210.517,1959300.8738991,0
+AMGN.US,D,20200602,000000,209.5,209.989,206.499,207.544,3448076.8081743,0
+AMGN.US,D,20200603,000000,207.32,208.093,202.48,205.023,3945682.8423085,0
+AMGN.US,D,20200604,000000,204.806,207.28,203.37,204.915,2579186.5851447,0
+AMGN.US,D,20200605,000000,203.819,209.617,202.432,209.373,4004329.055891,0
+AMGN.US,D,20200608,000000,207.123,209.881,205.726,209.45,2447409.0403133,0
+AMGN.US,D,20200609,000000,209.667,211.817,208.337,208.63,2590809.8641421,0
+AMGN.US,D,20200610,000000,210.302,212.903,209.236,210.713,3073418.3498832,0
+AMGN.US,D,20200611,000000,211.573,213.176,202.852,203.076,4204580.0287195,0
+AMGN.US,D,20200612,000000,205.12,206.273,198.716,202.158,2615723.6119262,0
+AMGN.US,D,20200615,000000,200.202,205.023,198.412,203.899,2664309.4090869,0
+AMGN.US,D,20200616,000000,207.233,212.326,206.537,210.477,2783481.7717321,0
+AMGN.US,D,20200617,000000,212.032,212.276,208.307,209.637,2965505.1438028,0
+AMGN.US,D,20200618,000000,210.467,214.75,209.383,213.684,2662252.5264695,0
+AMGN.US,D,20200619,000000,216.51,221.799,214.603,221.448,5733886.0627439,0
+AMGN.US,D,20200622,000000,219.238,220.48,216.217,217.254,2519054.2201733,0
+AMGN.US,D,20200623,000000,217.899,221.888,216.559,218.71,2340642.410769,0
+AMGN.US,D,20200624,000000,218.211,219.864,214.682,215.708,2126964.9346494,0
+AMGN.US,D,20200625,000000,214.77,218.427,213.734,218.124,2242339.5821489,0
+AMGN.US,D,20200626,000000,218.358,219.737,215.064,216.011,3894721.0439941,0
+AMGN.US,D,20200629,000000,216.53,217.224,213.372,214.829,2089199.5060661,0
+AMGN.US,D,20200630,000000,216.451,220.167,215.034,218.808,2790847.068464,0
+AMGN.US,D,20200701,000000,218.485,237.717,215.777,236.681,7087989.8834124,0
+AMGN.US,D,20200702,000000,234.607,242.566,234.607,239.584,3598129.0032914,0
+AMGN.US,D,20200706,000000,241.235,245.822,235.546,237.726,3729951.552019,0
+AMGN.US,D,20200707,000000,235.273,240.19,233.864,234.861,2550225.5551544,0
+AMGN.US,D,20200708,000000,234.861,235.624,231.234,233.414,2148992.2961848,0
+AMGN.US,D,20200709,000000,232.163,235.477,230.863,233.474,1875103.6982756,0
+AMGN.US,D,20200710,000000,232.534,233.394,229.21,231.039,1429525.236542,0
+AMGN.US,D,20200713,000000,231.782,236.973,231.264,231.977,2725145.4713436,0
+AMGN.US,D,20200714,000000,225.202,235.448,223.109,234.803,2552825.552973,0
+AMGN.US,D,20200715,000000,236.172,236.172,232.652,234.998,1778848.5469306,0
+AMGN.US,D,20200716,000000,233.835,236.836,231.86,236.748,1650370.6059397,0
+AMGN.US,D,20200717,000000,238.147,241.168,236.337,239.779,2204378.7957438,0
+AMGN.US,D,20200720,000000,241.285,243.827,239.642,242.097,1614274.4127774,0
+AMGN.US,D,20200721,000000,239.935,241.235,238.694,239.27,1963770.5790398,0
+AMGN.US,D,20200722,000000,241.011,241.207,237.315,238.41,1722617.2015029,0
+AMGN.US,D,20200723,000000,240.787,241.207,233.414,234.01,2729249.00842,0
+AMGN.US,D,20200724,000000,233.111,233.629,227.753,230.051,2358416.9041178,0
+AMGN.US,D,20200727,000000,229.426,236.661,229.181,235.321,2323921.4177164,0
+AMGN.US,D,20200728,000000,236.073,239.721,235.428,236.817,2443163.3318376,0
+AMGN.US,D,20200729,000000,232.3,234.588,227.978,230.873,3542838.6484198,0
+AMGN.US,D,20200730,000000,228.603,229.914,227.48,228.359,2120983.5077243,0
+AMGN.US,D,20200731,000000,227.88,228.321,222.102,226.992,3050326.2370776,0
+AMGN.US,D,20200803,000000,227.167,231.02,226.864,229.484,1998317.2062323,0
+AMGN.US,D,20200804,000000,228.194,228.389,223.892,225.984,2061089.4588395,0
+AMGN.US,D,20200805,000000,226.286,227.676,223.413,224.019,1871897.1706748,0
+AMGN.US,D,20200806,000000,223.451,224.703,221.819,224.088,1883108.254896,0
+AMGN.US,D,20200807,000000,225.975,226.013,221.321,223.306,1457644.4891112,0
+AMGN.US,D,20200810,000000,222.905,223.286,219.141,220.969,1652649.4395904,0
+AMGN.US,D,20200811,000000,220.969,221.643,217.419,217.693,2475408.6234313,0
+AMGN.US,D,20200812,000000,217.732,225.436,217.732,224.253,2506887.8259747,0
+AMGN.US,D,20200813,000000,223.862,225.212,222.289,223.089,1469027.4063904,0
+AMGN.US,D,20200814,000000,223.413,224.205,222.865,223.872,1311589.4582252,0
+AMGN.US,D,20200817,000000,224.351,228.586,224.351,226.962,1817685.8864949,0
+AMGN.US,D,20200818,000000,227.432,228.174,224.166,225.553,1203228.2588149,0
+AMGN.US,D,20200819,000000,225.095,227.626,222.748,224.606,2035111.9826008,0
+AMGN.US,D,20200820,000000,224.273,224.782,221.633,222.962,1255701.7789137,0
+AMGN.US,D,20200821,000000,223.109,223.109,219.952,221.946,2098489.7421744,0
+AMGN.US,D,20200824,000000,222.035,222.689,218.134,220,1676017.7126679,0
+AMGN.US,D,20200825,000000,226.864,233.444,224.889,231.83,6844127.0667639,0
+AMGN.US,D,20200826,000000,231.929,234.773,229.533,233.659,3346017.1770413,0
+AMGN.US,D,20200827,000000,235.575,239.945,233.864,236.113,4206247.2185088,0
+AMGN.US,D,20200828,000000,236.661,237.354,231.42,236.397,13746389.962015,0
+AMGN.US,D,20200831,000000,236.22,239.135,233.581,236.591,4340591.0082367,0
+AMGN.US,D,20200901,000000,233.531,235.39,232.251,234.294,3072220.632556,0
+AMGN.US,D,20200902,000000,234.637,241.706,234.637,241.07,3074688.6871337,0
+AMGN.US,D,20200903,000000,242.165,242.888,230.07,231.528,3359600.171153,0
+AMGN.US,D,20200904,000000,234.724,235.604,228.439,231.997,3116223.1920198,0
+AMGN.US,D,20200908,000000,229.963,230.676,223.696,225.242,3596394.3076579,0
+AMGN.US,D,20200909,000000,226.61,231.147,225.857,229.347,2403396.2526913,0
+AMGN.US,D,20200910,000000,228.419,229.885,223.129,224.742,2277132.7079544,0
+AMGN.US,D,20200911,000000,225.74,229.269,225.143,227.157,2033758.7972688,0
+AMGN.US,D,20200914,000000,228.653,231.469,228.115,230.452,2234364.6871874,0
+AMGN.US,D,20200915,000000,232.27,235.281,231.713,231.947,2402590.2738239,0
+AMGN.US,D,20200916,000000,234.744,234.744,230.686,231.391,2490029.7756021,0
+AMGN.US,D,20200917,000000,227.44,233.229,226.972,231.693,2999232.4955221,0
+AMGN.US,D,20200918,000000,232.261,233.337,226.336,231.352,6469816.3658522,0
+AMGN.US,D,20200921,000000,230.726,230.726,222.454,227.138,2939702.5690698,0
+AMGN.US,D,20200922,000000,225.603,231.89,224.977,231.157,2326245.2552632,0
+AMGN.US,D,20200923,000000,230.96,232.759,225.534,226.561,2253318.4871787,0
+AMGN.US,D,20200924,000000,226.14,226.649,222.083,224.459,1956475.8565997,0
+AMGN.US,D,20200925,000000,223.677,228.047,222.112,227.705,2822128.8675536,0
+AMGN.US,D,20200928,000000,231.322,232.593,228.603,230.716,2370938.2154067,0
+AMGN.US,D,20200929,000000,231.205,232.603,229.259,231.899,2150521.4058382,0
+AMGN.US,D,20200930,000000,233.307,239.202,231.713,237.374,3775968.0358356,0
+AMGN.US,D,20201001,000000,238.225,241.422,237.277,238.518,2600103.1686978,0
+AMGN.US,D,20201002,000000,235.731,237.834,227.89,229.191,2692266.0339404,0
+AMGN.US,D,20201005,000000,230.237,239.691,229.963,239.095,3054049.2866684,0
+AMGN.US,D,20201006,000000,240.395,240.395,235.477,236.005,2603398.6812752,0
+AMGN.US,D,20201007,000000,237.188,241.334,236.377,240.659,1973150.8229403,0
+AMGN.US,D,20201008,000000,232.799,233.541,223.217,224.234,5987786.7938661,0
+AMGN.US,D,20201009,000000,222.748,223.745,218.554,221.056,4478792.8592441,0
+AMGN.US,D,20201012,000000,222.035,225.945,220.186,223.677,3085499.8503688,0
+AMGN.US,D,20201013,000000,223.413,225.895,223.099,223.53,2211960.9294296,0
+AMGN.US,D,20201014,000000,224.537,226.268,221.535,221.956,2884649.5074686,0
+AMGN.US,D,20201015,000000,220.421,221.331,217.488,219.492,2710316.6875611,0
+AMGN.US,D,20201016,000000,219.619,223.373,218.358,220.147,2205604.1290981,0
+AMGN.US,D,20201019,000000,220.616,221.771,214.819,215.464,2944287.8523982,0
+AMGN.US,D,20201020,000000,215.807,217.518,214.203,215.904,2088752.5355521,0
+AMGN.US,D,20201021,000000,214.301,215.855,212.502,213.841,2118631.0313346,0
+AMGN.US,D,20201022,000000,213.03,214.75,211.211,212.921,2326554.1456414,0
+AMGN.US,D,20201023,000000,213.617,214.877,211.348,212.159,2253021.8705903,0
+AMGN.US,D,20201026,000000,211.084,213.157,207.133,210.028,3305424.685527,0
+AMGN.US,D,20201027,000000,210.194,211.016,208.396,208.689,2071176.4684727,0
+AMGN.US,D,20201028,000000,204.552,206.46,201.659,202.09,3077215.0422133,0
+AMGN.US,D,20201029,000000,199.518,205.775,196.389,203.439,3205850.4968406,0
+AMGN.US,D,20201030,000000,201.933,202.91,199.831,202.616,3493484.716577,0
+AMGN.US,D,20201102,000000,206.939,207.682,202.842,205.667,2172625.4785602,0
+AMGN.US,D,20201103,000000,207.106,208.337,204.035,205.54,2712757.1261116,0
+AMGN.US,D,20201104,000000,211.338,220.401,210.233,215.111,4079463.0605187,0
+AMGN.US,D,20201105,000000,218.338,218.388,214.809,216.637,2216761.0040808,0
+AMGN.US,D,20201106,000000,217.282,217.8,214.848,216.374,2172084.4089906,0
+AMGN.US,D,20201109,000000,226.893,228.623,218.534,219.482,3208151.8324393,0
+AMGN.US,D,20201110,000000,227.88,229.611,223.638,225.651,4007483.419885,0
+AMGN.US,D,20201111,000000,226.493,229.446,222.748,224.791,2403555.8119595,0
+AMGN.US,D,20201112,000000,224.664,224.967,220.069,221.477,2611732.58459,0
+AMGN.US,D,20201113,000000,222.748,224.351,220.969,223.189,1879462.9393076,0
+AMGN.US,D,20201116,000000,223.246,225.496,221.203,222.523,2200989.1841107,0
+AMGN.US,D,20201117,000000,220.979,222.787,218.271,218.554,2058330.9245684,0
+AMGN.US,D,20201118,000000,220.069,220.381,214.047,214.164,2623067.4295257,0
+AMGN.US,D,20201119,000000,213.42,213.42,210.243,211.25,2760479.6667188,0
+AMGN.US,D,20201120,000000,209.881,211.651,208.259,209.832,3143973.2080773,0
+AMGN.US,D,20201123,000000,208.796,209.832,207.183,208.953,2162534.3776636,0
+AMGN.US,D,20201124,000000,209.177,209.724,206.704,207.28,3402189.1991512,0
+AMGN.US,D,20201125,000000,207.896,210.41,205.843,207.153,2712340.8400721,0
+AMGN.US,D,20201127,000000,208.2,212.697,208.18,211.387,1806157.7293689,0
+AMGN.US,D,20201130,000000,210.937,211.827,206.343,208.777,5166573.0847317,0
+AMGN.US,D,20201201,000000,211.456,212.296,209.431,211.641,3244341.1018414,0
+AMGN.US,D,20201202,000000,211.641,216.344,211.191,213.03,2808878.288584,0
+AMGN.US,D,20201203,000000,212.502,214.809,212.061,213.372,2305616.0829561,0
+AMGN.US,D,20201204,000000,212.267,216.568,212.267,215.523,2117350.4659259,0
+AMGN.US,D,20201207,000000,215.328,215.523,211.67,212.931,2392624.9792733,0
+AMGN.US,D,20201208,000000,215.338,215.415,212.824,215.268,2259456.4049244,0
+AMGN.US,D,20201209,000000,216.061,217.752,214.584,216.118,2350313.1343627,0
+AMGN.US,D,20201210,000000,215.924,216.265,213.93,214.545,1657090.5058881,0
+AMGN.US,D,20201211,000000,212.951,214.193,212.032,213.811,2147496.9394536,0
+AMGN.US,D,20201214,000000,215.787,218.338,213.988,215.767,3089160.5081944,0
+AMGN.US,D,20201215,000000,215.338,217.468,213.45,216.764,2729707.2299082,0
+AMGN.US,D,20201216,000000,216.255,217.468,214.496,214.8,2753820.1129038,0
+AMGN.US,D,20201217,000000,215.435,217.565,215.161,217.428,2669772.2683903,0
+AMGN.US,D,20201218,000000,218.191,218.191,213.684,214.848,6262799.4663634,0
+AMGN.US,D,20201221,000000,212.208,214.33,208.347,213.734,2458260.0933654,0
+AMGN.US,D,20201222,000000,212.248,212.951,206.949,207.799,3798865.8136353,0
+AMGN.US,D,20201223,000000,208.259,210.233,207.477,209.617,1875585.4445277,0
+AMGN.US,D,20201224,000000,209.901,211.163,209.021,209.607,1016069.3285036,0
+AMGN.US,D,20201228,000000,209.705,213.362,209.705,210.302,1590146.1875444,0
+AMGN.US,D,20201229,000000,212.385,215.777,211.827,213.333,1663769.4932036,0
+AMGN.US,D,20201230,000000,214.368,215.347,213.049,213.607,2011521.75849,0
+AMGN.US,D,20201231,000000,213.734,216.491,212.394,216.188,1936935.9831426,0
+AMGN.US,D,20210104,000000,217.438,217.438,210.321,213.128,3284275.9227824,0
+AMGN.US,D,20210105,000000,213.401,215.229,210.957,214.164,2652574.6431649,0
+AMGN.US,D,20210106,000000,211.563,219.591,211.563,219.326,3993513.8013927,0
+AMGN.US,D,20210107,000000,218.016,221.311,217.645,220.039,2816234.3799735,0
+AMGN.US,D,20210108,000000,221.468,224.596,221.056,224.253,2670868.7269512,0
+AMGN.US,D,20210111,000000,225.681,225.994,220.441,223.393,2765668.4113821,0
+AMGN.US,D,20210112,000000,222.962,224.537,221.291,222.454,1884060.4964259,0
+AMGN.US,D,20210113,000000,221.898,224.263,221.164,223.54,1501979.463717,0
+AMGN.US,D,20210114,000000,222.366,228.947,221.614,227.236,2758803.271587,0
+AMGN.US,D,20210115,000000,226.786,232.104,225.7,230.843,3036550.9535913,0
+AMGN.US,D,20210119,000000,231.782,234.127,231.664,233.444,2310885.6300693,0
+AMGN.US,D,20210120,000000,232.652,238.225,231.42,237.287,2944346.1529001,0
+AMGN.US,D,20210121,000000,236.953,237.638,234.627,236.983,2356795.7410404,0
+AMGN.US,D,20210122,000000,237.198,239.995,235.594,238.371,1985110.608343,0
+AMGN.US,D,20210125,000000,237.003,241.764,236.807,241.754,1946960.6010108,0
+AMGN.US,D,20210126,000000,241.265,243.592,239.642,243.162,2136644.8635856,0
+AMGN.US,D,20210127,000000,240.21,243.954,235.38,236.073,3443503.7986356,0
+AMGN.US,D,20210128,000000,237.404,260.174,228.907,232.955,5536188.0382063,0
+AMGN.US,D,20210129,000000,230.305,231.753,225.905,227.02,4033833.2010827,0
+AMGN.US,D,20210201,000000,229.719,230.833,225.27,226.072,2311543.3006426,0
+AMGN.US,D,20210202,000000,225.681,227.489,222.66,226.131,2599415.8364656,0
+AMGN.US,D,20210203,000000,217.732,225.553,217.575,222.925,4763588.7650755,0
+AMGN.US,D,20210204,000000,222.181,223.648,219.785,223.062,2998910.3085383,0
+AMGN.US,D,20210205,000000,224.078,224.615,221.321,222.219,2575594.4559791,0
+AMGN.US,D,20210208,000000,223.775,225.319,221.779,223.393,2401740.313876,0
+AMGN.US,D,20210209,000000,223.119,223.471,220.772,222.513,2123434.174433,0
+AMGN.US,D,20210210,000000,224.166,225.945,222.562,224.224,3152613.9561388,0
+AMGN.US,D,20210211,000000,226.052,226.522,221.652,222.65,1724946.1531289,0
+AMGN.US,D,20210212,000000,222.65,224.83,221.164,224.703,1541627.8962279,0
+AMGN.US,D,20210216,000000,223.559,225.162,220.274,220.568,2130457.8506804,0
+AMGN.US,D,20210217,000000,220.079,223.413,219.052,223.189,1663036.1342594,0
+AMGN.US,D,20210218,000000,223.022,223.022,220.049,220.274,2053768.143188,0
+AMGN.US,D,20210219,000000,219.775,220.861,218.681,219.482,2609084.5144278,0
+AMGN.US,D,20210222,000000,218.191,221.477,217.987,219.267,2464755.9966488,0
+AMGN.US,D,20210223,000000,220.391,225.456,218.788,220.206,3081610.0817989,0
+AMGN.US,D,20210224,000000,217.752,218.622,215.708,217.859,2840231.6847814,0
+AMGN.US,D,20210225,000000,217.859,218.358,214.947,215.523,2923345.6984497,0
+AMGN.US,D,20210226,000000,218.181,218.181,211.827,213.059,3645780.9696069,0
+AMGN.US,D,20210301,000000,213.968,215.924,213.362,215.064,2299363.6098383,0
+AMGN.US,D,20210302,000000,215.034,215.884,213.411,213.792,2541759.7085985,0
+AMGN.US,D,20210303,000000,211.74,213.792,209.637,212.14,2756063.1480007,0
+AMGN.US,D,20210304,000000,215.817,215.864,208.64,210.213,3776081.5683919,0
+AMGN.US,D,20210305,000000,210.722,216.118,209.764,215.728,3189442.4854295,0
+AMGN.US,D,20210308,000000,216.061,219.952,214.75,215.807,3273889.2281133,0
+AMGN.US,D,20210309,000000,217.869,220.832,216.715,216.921,3227397.1349397,0
+AMGN.US,D,20210310,000000,219.267,221.174,216.95,217.83,2438645.5543532,0
+AMGN.US,D,20210311,000000,218.495,221.633,216.715,218.984,2368953.9527126,0
+AMGN.US,D,20210312,000000,218.104,218.592,216.628,218.221,1850175.63107,0
+AMGN.US,D,20210315,000000,217.869,223.706,217.683,223.511,3073063.4327931,0
+AMGN.US,D,20210316,000000,225.563,229.259,224.146,227.646,3574752.5476873,0
+AMGN.US,D,20210317,000000,227.636,232.936,226.61,231.391,3436709.2331324,0
+AMGN.US,D,20210318,000000,227.822,234.109,227.822,231.528,3233652.676505,0
+AMGN.US,D,20210319,000000,232.515,234.353,228.887,232.974,13290534.246906,0
+AMGN.US,D,20210322,000000,229.592,236.601,229.592,236.534,2174422.5659588,0
+AMGN.US,D,20210323,000000,236.807,236.817,231.997,232.124,2749770.785066,0
+AMGN.US,D,20210324,000000,232.084,234.344,230.96,232.534,2362079.6075752,0
+AMGN.US,D,20210325,000000,234.02,234.49,232.066,233.267,2858266.9961647,0
+AMGN.US,D,20210326,000000,233.003,239.925,232.603,239.534,2785762.6510145,0
+AMGN.US,D,20210329,000000,238.274,243.064,238.195,241.519,2626602.2810054,0
+AMGN.US,D,20210330,000000,239.828,240.62,235.711,236.591,2089147.3424593,0
+AMGN.US,D,20210331,000000,236.093,236.768,234.324,235.693,3770683.1464852,0
+AMGN.US,D,20210401,000000,236.572,236.817,233.414,236.035,2298147.4818263,0
+AMGN.US,D,20210405,000000,235.927,239.32,235.927,238.734,2354691.8088953,0
+AMGN.US,D,20210406,000000,238.46,239.232,235.154,235.966,2153645.0853576,0
+AMGN.US,D,20210407,000000,235.087,237.032,234.07,235.037,1671790.414877,0
+AMGN.US,D,20210408,000000,235.966,236.327,233.013,233.864,1724516.5704837,0
+AMGN.US,D,20210409,000000,234.656,235.966,232.847,235.829,1444973.8467125,0
+AMGN.US,D,20210412,000000,235.418,236.817,234.724,235.82,1817784.0768137,0
+AMGN.US,D,20210413,000000,236.015,237.16,234.06,236.768,1864418.3413866,0
+AMGN.US,D,20210414,000000,236.798,238.244,235.878,236.464,1851427.5576357,0
+AMGN.US,D,20210415,000000,237.863,243.445,237.287,241.686,2498020.0128009,0
+AMGN.US,D,20210416,000000,242.928,245.176,241.235,242.224,2922800.5376168,0
+AMGN.US,D,20210419,000000,239.525,242.605,239.33,242.468,2475666.3730184,0
+AMGN.US,D,20210420,000000,241.402,246.632,241.402,245.479,1667234.7932073,0
+AMGN.US,D,20210421,000000,246.682,247.239,244.168,245.138,2294603.4250043,0
+AMGN.US,D,20210422,000000,243.964,244.844,240.288,241.607,3558329.1940389,0
+AMGN.US,D,20210423,000000,241.539,244.541,240.297,243.475,2562194.5458995,0
+AMGN.US,D,20210426,000000,243.123,243.221,241.001,242.058,1881887.0128049,0
+AMGN.US,D,20210427,000000,241.744,243.015,240.385,241.686,2306509.0011684,0
+AMGN.US,D,20210428,000000,228.78,231.107,221.438,224.234,7970966.3259379,0
+AMGN.US,D,20210429,000000,222.679,223.55,218.847,222.328,4279045.1118,0
+AMGN.US,D,20210430,000000,221.916,227.978,221.848,227.01,3611241.5021252,0
+AMGN.US,D,20210503,000000,227.988,234,227.87,232.447,3787322.314272,0
+AMGN.US,D,20210504,000000,234.236,234.529,230.06,234.324,3754036.8189876,0
+AMGN.US,D,20210505,000000,233.307,236.798,232.946,236.2,2919041.6894721,0
+AMGN.US,D,20210506,000000,236.133,238.225,233.943,238.058,2946175.970405,0
+AMGN.US,D,20210507,000000,238.498,242.242,238.498,240.815,2652885.5791747,0
+AMGN.US,D,20210510,000000,242.497,245.166,238.771,239.31,4306925.0254667,0
+AMGN.US,D,20210511,000000,239.808,242.458,238.362,238.998,2435558.6962036,0
+AMGN.US,D,20210512,000000,238.156,240.347,236.524,237.608,2567454.8876703,0
+AMGN.US,D,20210513,000000,236.983,240.708,236.621,238.781,3458091.1978843,0
+AMGN.US,D,20210514,000000,241.235,242.868,239.584,239.798,2397262.4262088,0
+AMGN.US,D,20210517,000000,240.679,242.938,239.095,240.757,2015014.674521,0
+AMGN.US,D,20210518,000000,240.474,241.442,238.791,239.31,1812956.3861355,0
+AMGN.US,D,20210519,000000,236.953,237.618,235.39,237.178,2780607.6592733,0
+AMGN.US,D,20210520,000000,236.581,242.674,236.494,240.327,2335012.8324866,0
+AMGN.US,D,20210521,000000,242.028,242.351,239.193,239.457,2283047.6518512,0
+AMGN.US,D,20210524,000000,239.016,241.813,236.162,236.337,2675337.409276,0
+AMGN.US,D,20210525,000000,235.301,236.337,230.648,230.863,3365589.7806046,0
+AMGN.US,D,20210526,000000,230.706,231.312,227.353,227.559,3996209.9438986,0
+AMGN.US,D,20210527,000000,227.91,228.439,223.775,224.478,3880019.0893735,0
+AMGN.US,D,20210528,000000,225.329,229.767,225.251,226.982,3396830.6670615,0
+AMGN.US,D,20210601,000000,231.039,231.117,222.219,222.825,3983014.5969834,0
+AMGN.US,D,20210602,000000,224.078,225.788,223.119,224.332,2376346.8654716,0
+AMGN.US,D,20210603,000000,222.915,225.691,222.611,224.879,2107692.0161218,0
+AMGN.US,D,20210604,000000,225.837,228.262,224.889,225.945,1966256.0214865,0
+AMGN.US,D,20210607,000000,226.004,229.484,224.371,226.268,2257783.0782402,0
+AMGN.US,D,20210608,000000,227.93,228.105,224.419,225.915,1717113.4295666,0
+AMGN.US,D,20210609,000000,226.962,230.197,225.818,228.486,3194825.5650989,0
+AMGN.US,D,20210610,000000,228.536,234.03,228.204,233.375,2784486.176869,0
+AMGN.US,D,20210611,000000,233.601,234.197,230.843,231.586,2098988.8762953,0
+AMGN.US,D,20210614,000000,231.391,231.537,228.272,230.08,2184017.6011818,0
+AMGN.US,D,20210615,000000,230.609,230.843,228.037,228.8,2629955.0712689,0
+AMGN.US,D,20210616,000000,229.767,233.239,227.04,228.546,3339348.417884,0
+AMGN.US,D,20210617,000000,228.506,231.264,227.362,229.68,2246235.4876136,0
+AMGN.US,D,20210618,000000,228.546,229.895,225.583,227.686,5828864.7399436,0
+AMGN.US,D,20210621,000000,228.603,229.807,226.707,229.181,2252772.3035299,0
+AMGN.US,D,20210622,000000,228.663,229.67,227.313,228.858,1866334.0754207,0
+AMGN.US,D,20210623,000000,228.613,228.703,226.013,227.715,1734212.8644731,0
+AMGN.US,D,20210624,000000,229.337,231.84,228.272,229.846,2036755.6476262,0
+AMGN.US,D,20210625,000000,230.501,232.427,229.054,231.498,4517990.2299778,0
+AMGN.US,D,20210628,000000,232.789,234.207,231.489,231.654,1761831.9601055,0
+AMGN.US,D,20210629,000000,232.026,232.701,230.912,231.293,1401819.2015648,0
+AMGN.US,D,20210630,000000,231.537,233.023,230.912,232.524,2437443.7457628,0
+AMGN.US,D,20210701,000000,232.515,235.721,232.329,235.527,2192629.7104003,0
+AMGN.US,D,20210702,000000,235.937,238.391,234.91,237.247,2037433.774516,0
+AMGN.US,D,20210706,000000,235.878,236.69,231.977,232.427,2927370.4787079,0
+AMGN.US,D,20210707,000000,232.828,233.033,230.227,232.026,2496798.7707098,0
+AMGN.US,D,20210708,000000,232.984,235.34,231.284,233.033,2090637.5851115,0
+AMGN.US,D,20210709,000000,231.899,234.607,230.569,233.903,1687647.1285603,0
+AMGN.US,D,20210712,000000,233.229,236.484,232.32,233.121,2253128.2434358,0
+AMGN.US,D,20210713,000000,234.09,235.39,231.782,233.551,1696395.2722829,0
+AMGN.US,D,20210714,000000,232.974,234.03,230.364,233.424,2290683.9947756,0
+AMGN.US,D,20210715,000000,233.083,236.162,230.98,235.273,2208415.8497918,0
+AMGN.US,D,20210716,000000,236.651,238.038,235.184,236.544,3293176.4660625,0
+AMGN.US,D,20210719,000000,236.387,238.43,233.571,235.37,2652134.8323616,0
+AMGN.US,D,20210720,000000,235.888,238.861,234.392,235.517,3181703.8609227,0
+AMGN.US,D,20210721,000000,235.537,235.584,231.508,233.571,1993788.177774,0
+AMGN.US,D,20210722,000000,232.74,234.881,231.937,233.464,1446440.5646007,0
+AMGN.US,D,20210723,000000,234.93,237.12,233.591,236.309,1831659.5962505,0
+AMGN.US,D,20210726,000000,236.309,236.953,233.531,233.796,1591849.1758875,0
+AMGN.US,D,20210727,000000,232.877,234.304,232.173,233.414,2271256.631059,0
+AMGN.US,D,20210728,000000,233.287,236.29,232.3,233.003,1728697.8415628,0
+AMGN.US,D,20210729,000000,233.2,233.864,231.048,231.293,1571282.3953455,0
+AMGN.US,D,20210730,000000,231.449,231.899,229.553,230.413,2394704.3638387,0
+AMGN.US,D,20210802,000000,230.96,231.312,227.392,228.74,1938799.5535698,0
+AMGN.US,D,20210803,000000,229.68,233.14,228.389,232.837,2432664.1274282,0
+AMGN.US,D,20210804,000000,227.392,228.399,216.637,217.791,7288441.3281419,0
+AMGN.US,D,20210805,000000,218.221,223.266,217.556,223.217,3453185.7732036,0
+AMGN.US,D,20210806,000000,221.164,222.503,218.241,219.551,2477917.5906419,0
+AMGN.US,D,20210809,000000,219.902,220.744,216.755,217.391,2358938.5401869,0
+AMGN.US,D,20210810,000000,217.683,217.683,213.626,217.458,2998487.885604,0
+AMGN.US,D,20210811,000000,218.582,219.414,217.019,217.625,2206521.5948901,0
+AMGN.US,D,20210812,000000,217.683,218.905,215.405,217.645,1886326.033471,0
+AMGN.US,D,20210813,000000,218.554,221.203,218.231,219.101,1884067.6561367,0
+AMGN.US,D,20210816,000000,219.424,222.337,219.101,222.132,2532843.823081,0
+AMGN.US,D,20210817,000000,220.772,222.328,220.645,222.259,2774000.2690653,0
+AMGN.US,D,20210818,000000,221.604,222.376,217.83,218.064,3108531.6170408,0
+AMGN.US,D,20210819,000000,216.96,218.886,214.662,215.708,2776502.0765651,0
+AMGN.US,D,20210820,000000,215.708,217.488,213.42,214.887,2924799.1197322,0
+AMGN.US,D,20210823,000000,215.503,218.642,215.111,216.911,2010382.3416646,0
+AMGN.US,D,20210824,000000,216.794,216.95,214.917,215.699,1862439.1927717,0
+AMGN.US,D,20210825,000000,215.63,216.128,212.629,213.02,2260708.3314901,0
+AMGN.US,D,20210826,000000,213.47,213.47,211.641,212.903,2959110.4992858,0
+AMGN.US,D,20210827,000000,213.626,216.637,211.7,214.164,2768058.7319573,0
+AMGN.US,D,20210830,000000,213.684,216.588,213.508,215.455,1957508.9005795,0
+AMGN.US,D,20210831,000000,216.237,216.921,214.702,216.804,3021570.7930672,0
+AMGN.US,D,20210901,000000,216.823,217.371,213.293,214.711,2807751.1455486,0
+AMGN.US,D,20210902,000000,214.984,217.282,214.79,217.224,1891568.9873728,0
+AMGN.US,D,20210903,000000,217.028,218.398,215.523,217.615,1731360.2311466,0
+AMGN.US,D,20210907,000000,214.368,216.237,211.026,212.775,3414006.8131547,0
+AMGN.US,D,20210908,000000,212.766,213.694,211.583,212.326,2226575.9447054,0
+AMGN.US,D,20210909,000000,211.964,212.111,207.076,207.243,3405385.4985939,0
+AMGN.US,D,20210910,000000,208.122,208.591,205.286,205.482,2307381.4630643,0
+AMGN.US,D,20210913,000000,208.66,210.576,206.752,208.337,2656199.5024369,0
+AMGN.US,D,20210914,000000,209.187,209.49,206.802,207.682,2079730.2771893,0
+AMGN.US,D,20210915,000000,208.386,211.416,207.505,209.687,2658529.4768786,0
+AMGN.US,D,20210916,000000,209.577,210.194,205.726,208.953,2804096.6246178,0
+AMGN.US,D,20210917,000000,208.826,211.377,207.515,210.888,5887732.9045594,0
+AMGN.US,D,20210920,000000,209.931,211.348,205.98,206.792,3425505.3086218,0
+AMGN.US,D,20210921,000000,207.36,209.657,206.069,207.026,2197211.9252813,0
+AMGN.US,D,20210922,000000,208.18,208.18,205.198,205.374,2645243.0993553,0
+AMGN.US,D,20210923,000000,204.289,207.213,204.083,206.733,2269340.897025,0
+AMGN.US,D,20210924,000000,206.44,207.193,204.943,205.345,1985575.9895418,0
+AMGN.US,D,20210927,000000,204.993,206.635,204.465,204.866,2021168.9573198,0
+AMGN.US,D,20210928,000000,204.083,206.45,203.468,204.054,3036488.5618263,0
+AMGN.US,D,20210929,000000,204.28,208.405,203.653,206.587,1977420.0561799,0
+AMGN.US,D,20210930,000000,207.437,208.287,204.299,204.425,2592485.236458,0
+AMGN.US,D,20211001,000000,205.325,206.303,202.636,205.649,2735421.7019039,0
+AMGN.US,D,20211004,000000,205.824,207.29,202.616,203.262,2971318.8289331,0
+AMGN.US,D,20211005,000000,203.038,205.716,202.91,203.663,2582068.8801302,0
+AMGN.US,D,20211006,000000,203.145,203.869,200.886,201.854,3046038.5931531,0
+AMGN.US,D,20211007,000000,200.456,204.23,200.456,201.033,3465765.3849942,0
+AMGN.US,D,20211008,000000,202.001,202.05,199.616,200.866,2444617.775936,0
+AMGN.US,D,20211011,000000,200.975,201.766,198.599,198.706,2061934.3047081,0
+AMGN.US,D,20211012,000000,199.401,199.528,192.713,194.082,3686586.2068122,0
+AMGN.US,D,20211013,000000,194.972,196.956,194.287,195.724,3436400.3427542,0
+AMGN.US,D,20211014,000000,196.584,199.469,196.584,198.784,3136463.6943148,0
+AMGN.US,D,20211015,000000,200.418,200.936,198.247,199.801,3832877.5081531,0
+AMGN.US,D,20211018,000000,198.374,198.99,194.61,195.275,2925727.8364983,0
+AMGN.US,D,20211019,000000,196.584,198.901,195.225,198.784,2580444.6486054,0
+AMGN.US,D,20211020,000000,199.372,203.409,198.266,201.542,2401538.8191592,0
+AMGN.US,D,20211021,000000,202.021,202.128,199.636,200.906,1998391.8717873,0
+AMGN.US,D,20211022,000000,201.582,202.362,200.428,201.151,1403651.0647014,0
+AMGN.US,D,20211025,000000,201.395,201.699,198.971,199.596,1993711.4665874,0
+AMGN.US,D,20211026,000000,200.143,201.854,199.596,200.603,1731360.2311466,0
+AMGN.US,D,20211027,000000,201.746,202.265,197.846,198.589,2083944.2783745,0
+AMGN.US,D,20211028,000000,199.078,201.385,197.661,199.155,2253820.689747,0
+AMGN.US,D,20211029,000000,198.365,199.664,196.302,198.971,2696579.2482603,0
+AMGN.US,D,20211101,000000,199.958,203.879,199.733,201.669,3230308.0687681,0
+AMGN.US,D,20211102,000000,202.372,206.41,200.095,205.97,3463246.1896253,0
+AMGN.US,D,20211103,000000,202.753,210.771,201.679,209.687,3927548.3177904,0
+AMGN.US,D,20211104,000000,209.852,209.999,203.536,206.616,2893247.2972656,0
+AMGN.US,D,20211105,000000,207.26,209.011,204.504,205.502,2392684.302591,0
+AMGN.US,D,20211108,000000,205.785,206.137,202.763,203.194,2634789.9216579,0
+AMGN.US,D,20211109,000000,202.852,205.433,202.334,203.526,2388788.3971263,0
+AMGN.US,D,20211110,000000,205.023,207.163,204.308,204.953,2455603.8406765,0
+AMGN.US,D,20211111,000000,205.804,205.804,202.412,203.38,2721193.3110086,0
+AMGN.US,D,20211112,000000,204.083,204.641,202.245,203.213,4799915.0917977,0
+AMGN.US,D,20211115,000000,204.24,204.435,200.74,201.053,3228020.0297751,0
+AMGN.US,D,20211116,000000,201.659,202.636,198.98,199.098,3035409.4911344,0
+AMGN.US,D,20211117,000000,198.931,201.004,197.367,199.518,3434470.2892987,0
+AMGN.US,D,20211118,000000,199.332,199.918,197.494,197.778,4396182.07096,0
+AMGN.US,D,20211119,000000,198.98,199.889,197.435,199.772,3319509.8822071,0
+AMGN.US,D,20211122,000000,199.155,199.988,194.601,196.526,2925053.8008719,0
+AMGN.US,D,20211123,000000,196.038,199.185,195.108,198.266,2217184.449831,0
+AMGN.US,D,20211124,000000,198.042,198.99,196.731,197.728,1753469.4179476,0
+AMGN.US,D,20211126,000000,198.472,199.694,194.385,194.932,3298943.1016651,0
+AMGN.US,D,20211129,000000,196.282,198.559,195.421,197.239,2599494.5932838,0
+AMGN.US,D,20211130,000000,196.526,197.631,192.645,192.791,5570669.2051862,0
+AMGN.US,D,20211201,000000,194.307,199.342,192.557,194.648,3155173.0413246,0
+AMGN.US,D,20211202,000000,194.581,196.888,193.212,195.011,2948428.2108444,0
+AMGN.US,D,20211203,000000,195.216,197.562,194.688,196.242,3705325.2154809,0
+AMGN.US,D,20211206,000000,200.065,205.306,199.664,202.402,4124926.2009759,0
+AMGN.US,D,20211207,000000,202.744,205.932,201.013,204.846,3414072.2733673,0
+AMGN.US,D,20211208,000000,206.372,207.36,203.986,206.988,2707286.0842815,0
+AMGN.US,D,20211209,000000,206.988,207.427,203.086,206.059,2785084.5241247,0
+AMGN.US,D,20211210,000000,206.772,207.887,203.575,204.435,2901003.3096412,0
+AMGN.US,D,20211213,000000,203.986,206.665,202.598,204.915,2807233.6007428,0
+AMGN.US,D,20211214,000000,204.846,208.229,203.79,207.193,2684761.6342568,0
+AMGN.US,D,20211215,000000,207.447,212.784,206.597,212.54,4048655.8479702,0
+AMGN.US,D,20211216,000000,213.264,223.969,213.264,215.767,6217536.7978072,0
+AMGN.US,D,20211217,000000,215.044,217.292,212.61,215.689,6631651.3992348,0
+AMGN.US,D,20211220,000000,215.445,215.679,211.994,213.254,3014622.8051908,0
+AMGN.US,D,20211221,000000,213.802,216.412,213.225,214.154,3081919.9949928,0
+AMGN.US,D,20211222,000000,213.264,215.101,211.094,214.75,2762311.5298554,0
+AMGN.US,D,20211223,000000,215.562,217.605,214.721,216.94,1721539.1536269,0
+AMGN.US,D,20211227,000000,216.96,218.554,215.855,218.281,1819020.6611423,0
+AMGN.US,D,20211228,000000,218.281,220.029,218.162,218.857,1345670.7042189,0
+AMGN.US,D,20211229,000000,218.671,221.223,218.104,220.635,1433473.3056137,0
+AMGN.US,D,20211230,000000,220.635,222.523,219.218,219.531,1555000.1902804,0
+AMGN.US,D,20211231,000000,219.335,220.762,217.918,218.084,1721161.7345888,0
+AMGN.US,D,20220103,000000,216.784,220.02,215.229,219.746,2829857.2639021,0
+AMGN.US,D,20220104,000000,218.847,221.789,217.381,220.861,2570587.772532,0
+AMGN.US,D,20220105,000000,220.089,222.835,217.645,218.251,2894598.4369661,0
+AMGN.US,D,20220106,000000,218.251,219.718,216.842,218.281,2267881.3388476,0
+AMGN.US,D,20220107,000000,216.695,221.203,216.695,220.333,2417072.3230428,0
+AMGN.US,D,20220110,000000,222.229,223.578,219.081,223.315,3292677.3319415,0
+AMGN.US,D,20220111,000000,223.413,225.388,221.125,225.26,2391264.6342306,0
+AMGN.US,D,20220112,000000,225.26,225.486,221.525,224.664,1945463.1986479,0
+AMGN.US,D,20220113,000000,224.948,226.092,223.276,223.785,2221101.8344279,0
+AMGN.US,D,20220114,000000,223.628,228.586,222.943,228.155,3107228.5496841,0
+AMGN.US,D,20220118,000000,226.366,227.578,224.606,226.668,3838028.4086309,0
+AMGN.US,D,20220119,000000,226.639,227.157,223.638,224.215,2126415.6825533,0
+AMGN.US,D,20220120,000000,226.57,226.57,221.799,221.888,2160080.6425075,0
+AMGN.US,D,20220121,000000,223.54,224.371,220.353,220.744,3646691.2756882,0
+AMGN.US,D,20220124,000000,220.518,222.122,213.245,219.159,4559182.0915637,0
+AMGN.US,D,20220125,000000,216.833,220.538,215.464,218.153,2857372.0323207,0
+AMGN.US,D,20220126,000000,214.838,219.981,214.35,215.728,2952188.0818047,0
+AMGN.US,D,20220127,000000,215.591,221.056,215.503,217.146,2831661.5110116,0
+AMGN.US,D,20220128,000000,217.194,222.132,215.445,222.122,2581169.825023,0
+AMGN.US,D,20220131,000000,220.029,220.959,218.612,220.186,4646620.5705259,0
+AMGN.US,D,20220201,000000,220.186,222.181,218.612,221.682,2577057.0826041,0
+AMGN.US,D,20220202,000000,221.154,222.122,218.827,221.916,2473700.5210091,0
+AMGN.US,D,20220203,000000,221.662,221.985,216.901,217.184,3097345.0803993,0
+AMGN.US,D,20220204,000000,215.318,217.879,214.203,215.308,3261904.895131,0
+AMGN.US,D,20220207,000000,215.288,217.879,213.87,216.687,3710011.7575757,0
+AMGN.US,D,20220208,000000,225.798,237.217,225.105,233.629,8660108.9420998,0
+AMGN.US,D,20220209,000000,233.659,233.659,228.115,229.924,5235616.2211416,0
+AMGN.US,D,20220210,000000,227.803,228.907,220.735,221.809,5194285.2566039,0
+AMGN.US,D,20220211,000000,221.525,224.381,221.164,221.213,3670189.4463751,0
+AMGN.US,D,20220214,000000,221.555,221.868,215.931,219.267,4021151.3077099,0
+AMGN.US,D,20220215,000000,219.981,221.115,216.28,218.945,2530963.8876008,0
+AMGN.US,D,20220216,000000,218.485,220.079,216.109,217.693,2423099.7766798,0
+AMGN.US,D,20220217,000000,216.54,218.308,214.535,216.735,2206196.3394588,0
+AMGN.US,D,20220218,000000,216.041,218.984,214.887,215.845,2859625.2955759,0
+AMGN.US,D,20220222,000000,215.835,217.922,214.408,216.471,2900567.5901012,0
+AMGN.US,D,20220223,000000,217.712,218.759,215.699,216.071,3063101.20669,0
+AMGN.US,D,20220224,000000,214.047,214.994,209.609,214.378,3832307.7997404,0
+AMGN.US,D,20220225,000000,217.528,223.052,217.009,221.965,3638265.3189493,0
+AMGN.US,D,20220228,000000,219.032,221.692,217.565,221.428,4846227.1693868,0
+AMGN.US,D,20220301,000000,220.254,222.708,218.749,220.186,4677879.8676676,0
+AMGN.US,D,20220302,000000,219.977,225.26,219.638,223.491,3464522.6637709,0
+AMGN.US,D,20220303,000000,225.73,229.044,224.879,227.45,3721414.1083556,0
+AMGN.US,D,20220304,000000,225.553,230.482,225.006,227.715,3850824.8573757,0
+AMGN.US,D,20220307,000000,226.131,234.314,226.072,229.132,3797874.705104,0
+AMGN.US,D,20220308,000000,228.638,231.596,225.416,225.945,3042753.3087339,0
+AMGN.US,D,20220309,000000,229.005,229.299,225.289,226.296,2701107.2539028,0
+AMGN.US,D,20220310,000000,224.537,225.279,221.036,221.888,4047561.4350411,0
+AMGN.US,D,20220311,000000,223.022,224.899,221.712,223.745,2727874.3439558,0
+AMGN.US,D,20220314,000000,225.925,227.265,223.813,224.096,2968920.3258314,0
+AMGN.US,D,20220315,000000,226.219,227.861,223.017,226.395,3250671.3089617,0
+AMGN.US,D,20220316,000000,227.333,227.333,223.354,226.502,4316692.9165636,0
+AMGN.US,D,20220317,000000,226.551,231.293,226.062,230.599,3336760.6938552,0
+AMGN.US,D,20220318,000000,229.67,231.127,227.559,230.98,7790902.6689815,0
+AMGN.US,D,20220321,000000,231.782,234.96,229.493,231.048,2439642.7997795,0
+AMGN.US,D,20220322,000000,231.048,232.222,229.309,231.195,2262873.6325846,0
+AMGN.US,D,20220323,000000,231.997,234.04,228.82,228.956,2590853.8452224,0
+AMGN.US,D,20220324,000000,230.54,232.544,228.78,231.586,2402631.1864568,0
+AMGN.US,D,20220325,000000,231.284,234.147,230.94,233.464,1457154.5603326,0
+AMGN.US,D,20220328,000000,233.493,235.204,232.671,235.106,2092020.4321023,0
+AMGN.US,D,20220329,000000,236.27,237.198,233.287,236.152,2281473.5383016,0
+AMGN.US,D,20220330,000000,238.137,239.27,236.617,237.16,2652513.2742155,0
+AMGN.US,D,20220331,000000,238.734,240.004,236.29,236.427,3173547.9275608,0
+AMGN.US,D,20220401,000000,237.608,238.508,235.362,237.697,1927007.5099618,0
+AMGN.US,D,20220404,000000,237.423,240.952,237.237,239.407,3600130.6538544,0
+AMGN.US,D,20220405,000000,238.303,243.201,238.303,239.105,2230798.1284173,0
+AMGN.US,D,20220406,000000,239.388,245.846,239.388,244.355,3957261.1174097,0
+AMGN.US,D,20220407,000000,243.641,247.093,243.465,246.026,2735450.3407468,0
+AMGN.US,D,20220408,000000,245.919,248.221,244.951,246.398,2808453.820018,0
+AMGN.US,D,20220411,000000,247.943,252.685,244.569,245.274,3043315.8574359,0
+AMGN.US,D,20220412,000000,245.372,246.916,241.265,244.462,2312756.3602072,0
+AMGN.US,D,20220413,000000,245.538,248.3,244.198,247.855,2457633.1072666,0
+AMGN.US,D,20220414,000000,248.725,251.824,247.992,248.353,2927076.9305671,0
+AMGN.US,D,20220418,000000,246.858,249.692,245.548,246.31,3697969.1240914,0
+AMGN.US,D,20220419,000000,246.858,250.026,244.766,247.719,2408864.2260739,0
+AMGN.US,D,20220420,000000,248.402,251.164,247.845,249.684,1931203.1004622,0
+AMGN.US,D,20220421,000000,250.69,252.627,249.263,249.762,2165763.4072126,0
+AMGN.US,D,20220422,000000,248.432,250.192,244.482,244.766,2677529.3035819,0
+AMGN.US,D,20220425,000000,245.411,247.014,242.38,246.545,2322816.776629,0
+AMGN.US,D,20220426,000000,244.716,247.356,244.15,244.295,3381405.5816551,0
+AMGN.US,D,20220427,000000,243.485,246.398,240.942,243.241,3041360.2335848,0
+AMGN.US,D,20220428,000000,230.467,237.491,225.994,232.818,6760283.7854147,0
+AMGN.US,D,20220429,000000,231.224,235.116,227.549,227.988,4121304.4101513,0
+AMGN.US,D,20220502,000000,228.164,228.83,222.249,225.768,4249635.0656638,0
+AMGN.US,D,20220503,000000,228.536,228.966,224.478,227.01,2499530.7117695,0
+AMGN.US,D,20220504,000000,227.382,231.819,226.239,230.833,2551792.5089932,0
+AMGN.US,D,20220505,000000,230.247,233.512,227.059,229.122,3433686.8123794,0
+AMGN.US,D,20220506,000000,226.59,232.163,226.58,231.224,4788936.1867681,0
+AMGN.US,D,20220509,000000,231.302,237.359,229.304,233.903,4476322.7590348,0
+AMGN.US,D,20220510,000000,236.807,238.953,235.101,235.34,4331404.0765267,0
+AMGN.US,D,20220511,000000,234.998,237.946,233.873,235.273,3489553.0125586,0
+AMGN.US,D,20220512,000000,234.705,239.379,233.718,239.261,3818505.9230428,0
+AMGN.US,D,20220513,000000,239.183,239.534,235.908,237.971,2692152.5013842,0
+AMGN.US,D,20220516,000000,237.753,241.568,237.675,240.346,2449984.2873875,0
+AMGN.US,D,20220517,000000,241.597,242.657,235.802,241.805,2378462.6830121,0
+AMGN.US,D,20220518,000000,242.928,243.716,239.488,240.434,3426386.9051032,0
+AMGN.US,D,20220519,000000,238.848,242.307,238.365,241.232,2449566.2460045,0
+AMGN.US,D,20220520,000000,240.533,244.081,239.449,243.923,3917144.1514456,0
+AMGN.US,D,20220523,000000,246.072,247.422,244.297,245.44,2305911.1951326,0
+AMGN.US,D,20220524,000000,245.076,248.753,244.736,248.25,2706445.5731934,0
+AMGN.US,D,20220525,000000,249.344,251.127,246.417,249.354,3590273.3325162,0
+AMGN.US,D,20220526,000000,249.728,251.911,248.437,249.393,2255108.0058031,0
+AMGN.US,D,20220527,000000,249.836,252.527,247.294,251.571,2718232.9196641,0
+AMGN.US,D,20220531,000000,251.315,253.543,247.382,253.029,6836394.0965042,0
+AMGN.US,D,20220601,000000,254.153,254.242,247.718,249.758,2703678.58569,0
+AMGN.US,D,20220602,000000,248.969,249.072,240.33,244.692,3973675.1165201,0
+AMGN.US,D,20220603,000000,244.711,247.067,244.14,244.859,2117301.4756385,0
+AMGN.US,D,20220606,000000,244.741,245.234,240.089,241.893,2449181.6885187,0
+AMGN.US,D,20220607,000000,241.114,243.234,239.853,242.849,2733333.1426284,0
+AMGN.US,D,20220608,000000,243.096,243.312,240.06,241.933,2388430.7377361,0
+AMGN.US,D,20220609,000000,241.184,243.154,237.951,238.256,2734708.0117399,0
+AMGN.US,D,20220610,000000,236.552,238.582,233.969,236.542,2953605.4382282,0
+AMGN.US,D,20220613,000000,234.502,235.595,232.58,233.349,4527801.1456066,0
+AMGN.US,D,20220614,000000,233.545,235.251,230.061,232.294,3065191.0329105,0
+AMGN.US,D,20220615,000000,233.111,233.831,228.627,232.176,3121822.4496765,0
+AMGN.US,D,20220616,000000,230.224,231.151,226.275,227.376,4162901.7514532,0
+AMGN.US,D,20220617,000000,226.804,234.807,226.173,231.328,13306823.402126,0
+AMGN.US,D,20220621,000000,233.417,235.409,230.549,234.965,3939185.6877617,0
+AMGN.US,D,20220622,000000,233.742,238.838,233.477,236.67,4234091.5608474,0
+AMGN.US,D,20220623,000000,238.227,240.494,237.429,239.577,3276936.0960286,0
+AMGN.US,D,20220624,000000,240.474,242.445,239.365,241.824,4594067.8074518,0
+AMGN.US,D,20220627,000000,241.627,242.726,240.499,241.312,2808109.7876751,0
+AMGN.US,D,20220628,000000,242.376,244.002,239.873,239.991,2465723.7483889,0
+AMGN.US,D,20220629,000000,242.701,243.529,240.198,241.883,2648662.5132972,0
+AMGN.US,D,20220630,000000,240.642,241.459,237.251,239.783,3078296.4273338,0
+AMGN.US,D,20220701,000000,239.735,242.445,237.241,242.001,2785762.8376302,0
+AMGN.US,D,20220705,000000,241.647,243.174,238.818,243.164,2520158.4185672,0
+AMGN.US,D,20220706,000000,243.056,244.496,241.006,241.706,4383970.5579404,0
+AMGN.US,D,20220707,000000,240.966,244.445,240.76,243.844,3113182.5895406,0
+AMGN.US,D,20220708,000000,244.564,246.623,243.628,244.889,2248031.742199,0
+AMGN.US,D,20220711,000000,245.678,246.495,243.42,244.199,1831605.7036043,0
+AMGN.US,D,20220712,000000,244.199,246.475,242.129,243.401,2738934.0854294,0
+AMGN.US,D,20220713,000000,242.81,245.155,241.617,243.519,2534648.8287375,0
+AMGN.US,D,20220714,000000,241.479,243.254,239.439,242.041,2928685.3014183,0
+AMGN.US,D,20220715,000000,243.815,245.53,241.894,245.096,2846618.2987585,0
+AMGN.US,D,20220718,000000,244.958,245.845,239.409,240.316,2264137.4967424,0
+AMGN.US,D,20220719,000000,243.391,244.194,241.499,243.746,3424494.5575807,0
+AMGN.US,D,20220720,000000,243.134,244.869,241.114,243.066,2703654.2337649,0
+AMGN.US,D,20220721,000000,242.189,243.234,240.089,242.228,2038985.6841264,0
+AMGN.US,D,20220722,000000,243.234,245.53,241.676,242.395,1870625.6051174,0
+AMGN.US,D,20220725,000000,243.292,245.494,242.997,245.126,1797102.0695561,0
+AMGN.US,D,20220726,000000,246.022,250.097,245.155,247.51,2565720.8706564,0
+AMGN.US,D,20220727,000000,245.56,249.097,244.505,248.082,2199374.5662796,0
+AMGN.US,D,20220728,000000,248.082,248.082,242.174,246.141,2247026.2106201,0
+AMGN.US,D,20220729,000000,244.869,245.963,242.189,243.894,3337990.4312129,0
+AMGN.US,D,20220801,000000,243.766,244.573,241.115,242.091,1989246.8768616,0
+AMGN.US,D,20220802,000000,243.125,244.269,240.257,240.385,2328754.315654,0
+AMGN.US,D,20220803,000000,242.386,245.727,241.637,243.568,2091582.798614,0
+AMGN.US,D,20220804,000000,243.43,245.402,242.642,243.41,2689490.5452579,0
+AMGN.US,D,20220805,000000,242.898,243.51,238.296,242.691,2763828.8556506,0
+AMGN.US,D,20220808,000000,241.459,244.159,240.78,243.716,2825375.302657,0
+AMGN.US,D,20220809,000000,244.071,246.111,243.638,244.771,2091981.5613896,0
+AMGN.US,D,20220810,000000,246.2,248.811,244.938,248.447,2667210.5630075,0
+AMGN.US,D,20220811,000000,248.398,249.698,244.407,244.761,2726274.1283049,0
+AMGN.US,D,20220812,000000,244.928,246.239,242.74,244.8,3511869.2652752,0
+AMGN.US,D,20220815,000000,245.47,247.895,244.297,247.452,2698158.8159732,0
+AMGN.US,D,20220816,000000,248.22,250.487,248.023,249.492,2238553.7699702,0
+AMGN.US,D,20220817,000000,249.472,250.922,248.042,248.866,1895161.0779182,0
+AMGN.US,D,20220818,000000,249.213,249.323,246.254,247.992,1901841.7780532,0
+AMGN.US,D,20220819,000000,245.936,250.286,245.936,249.144,2222706.693203,0
+AMGN.US,D,20220822,000000,248.27,249.511,244.854,245.211,3099494.4657052,0
+AMGN.US,D,20220823,000000,245.002,245.002,241.189,242.798,2677975.0110385,0
+AMGN.US,D,20220824,000000,241.904,243.299,240.95,242.818,2345268.0892138,0
+AMGN.US,D,20220825,000000,244.327,244.377,242.14,243.999,1737318.3356029,0
+AMGN.US,D,20220826,000000,242.381,244.675,238.805,239.004,2989970.252113,0
+AMGN.US,D,20220829,000000,237.206,239.381,236.377,237.742,2127534.657414,0
+AMGN.US,D,20220830,000000,238.239,238.666,236.66,237.484,3698468.8220286,0
+AMGN.US,D,20220831,000000,239.932,242.222,238.209,238.656,4333536.0761724,0
+AMGN.US,D,20220901,000000,239.471,244.059,239.093,243.821,2505364.2462846,0
+AMGN.US,D,20220902,000000,244.794,246.085,239.684,240.712,2341090.511993,0
+AMGN.US,D,20220906,000000,242.073,242.917,239.888,240.563,2117076.1144898,0
+AMGN.US,D,20220907,000000,241.139,243.642,240.613,243.115,2141915.0280738,0
+AMGN.US,D,20220908,000000,243.125,244.317,241.248,243.771,2915751.550131,0
+AMGN.US,D,20220909,000000,243.771,247.525,243.354,245.996,2333938.5883971,0
+AMGN.US,D,20220912,000000,236.372,240.047,233.502,235.995,6337990.790391,0
+AMGN.US,D,20220913,000000,235.409,235.518,225.07,225.308,4477828.1233232,0
+AMGN.US,D,20220914,000000,225.974,227.215,224.583,226.56,2734275.1388528,0
+AMGN.US,D,20220915,000000,226.54,227.443,224.315,226.103,2221300.0710344,0
+AMGN.US,D,20220916,000000,225.338,230.631,225.06,229.559,4635792.6990547,0
+AMGN.US,D,20220919,000000,229.062,229.281,225.542,229.181,1995093.6789277,0
+AMGN.US,D,20220920,000000,226.937,228.417,224.98,226.152,1757938.3895689,0
+AMGN.US,D,20220921,000000,227.563,229.042,222.825,222.925,2201507.6787882,0
+AMGN.US,D,20220922,000000,222.021,227.801,221.772,226.192,2095491.4620717,0
+AMGN.US,D,20220923,000000,226.43,227.046,223.024,225.417,2163547.0042155,0
+AMGN.US,D,20220926,000000,225.219,227.076,223.833,225.318,2470949.8303216,0
+AMGN.US,D,20220927,000000,225.417,228.382,223.481,224.444,2023651.0289245,0
+AMGN.US,D,20220928,000000,228.387,230.284,226.182,229.4,2801587.5978468,0
+AMGN.US,D,20220929,000000,229.966,229.966,225.417,226.848,2351761.5082297,0
+AMGN.US,D,20220930,000000,226.857,228.427,223.63,223.858,2560993.7868661,0
+AMGN.US,D,20221003,000000,226.708,229.365,224.871,228.864,2539196.6811355,0
+AMGN.US,D,20221004,000000,229.395,232.438,228.223,231.426,2347032.156529,0
+AMGN.US,D,20221005,000000,231.039,233.813,229.38,232.221,2074622.7068346,0
+AMGN.US,D,20221006,000000,230.929,231.545,228.65,229.36,1534343.864252,0
+AMGN.US,D,20221007,000000,228.427,229.931,227.006,227.463,2074217.9379644,0
+AMGN.US,D,20221010,000000,229.499,232.538,228.317,230.562,1641511.9605396,0
+AMGN.US,D,20221011,000000,237.852,248.766,236.216,243.761,6299045.3796116,0
+AMGN.US,D,20221012,000000,242.688,247.029,241.745,244.754,2657939.9588476,0
+AMGN.US,D,20221013,000000,243.096,250.644,241.179,249.938,3311580.2641882,0
+AMGN.US,D,20221014,000000,250.276,251.379,248.518,249.621,2884168.5024845,0
+AMGN.US,D,20221017,000000,249.7,251.686,247.783,251.2,2594875.5592161,0
+AMGN.US,D,20221018,000000,252.123,252.958,249.313,250.395,2074389.1088797,0
+AMGN.US,D,20221019,000000,249.591,250.624,245.251,246.492,1895960.5467814,0
+AMGN.US,D,20221020,000000,245.857,247.356,244.327,245.757,2072204.1624904,0
+AMGN.US,D,20221021,000000,245.827,250.659,245.32,250.217,3555507.8804661,0
+AMGN.US,D,20221024,000000,253.206,259.801,253.156,259.532,2903088.9299505,0
+AMGN.US,D,20221025,000000,258.708,259.999,255.431,258.212,2566474.2768186,0
+AMGN.US,D,20221026,000000,261.191,266.147,259.721,264.836,3033226.1492945,0
+AMGN.US,D,20221027,000000,266.167,267.468,264.061,265.402,2276465.4363691,0
+AMGN.US,D,20221028,000000,267.835,272.662,267.279,271.937,2944282.7210467,0
+AMGN.US,D,20221031,000000,267.359,269.951,266.167,268.501,3054654.7341134,0
+AMGN.US,D,20221101,000000,267.756,271.003,266.544,270.199,2076840.8805193,0
+AMGN.US,D,20221102,000000,269.782,273,267.11,267.17,2655525.4420543,0
+AMGN.US,D,20221103,000000,266.693,266.763,263.207,264.061,2798693.8024906,0
+AMGN.US,D,20221104,000000,260.148,267.458,258.065,267.2,3425599.2246383,0
+AMGN.US,D,20221107,000000,266.316,275.582,265.918,275.125,2946882.5051836,0
+AMGN.US,D,20221108,000000,280.632,294.641,280.289,290.39,6958919.3269319,0
+AMGN.US,D,20221109,000000,288.016,294.194,287.281,287.669,3492949.9453663,0
+AMGN.US,D,20221110,000000,292.068,292.466,283.398,289.019,4111346.1592486,0
+AMGN.US,D,20221111,000000,286.576,287.381,277.707,283.07,3277558.5344427,0
+AMGN.US,D,20221114,000000,282.752,288.913,282.752,283.348,2832209.0677044,0
+AMGN.US,D,20221115,000000,284.063,287.45,278.303,281.66,2782280.5254898,0
+AMGN.US,D,20221116,000000,284.02,286.99,282.56,283.77,2443545,0
+AMGN.US,D,20221117,000000,282.92,288.8,282.66,287.3,2172250,0
+AMGN.US,D,20221118,000000,284.43,288.735,284.43,287.29,2371690,0
+AMGN.US,D,20221121,000000,289.09,291.6,287.9,288.16,2795241,0
+AMGN.US,D,20221122,000000,288.01,289.395,283.52,287.05,3636095,0
+AMGN.US,D,20221123,000000,287.44,289.54,281.6,283.4,2875640,0
+AMGN.US,D,20221125,000000,281.95,285.57,281.41,283.74,1220728,0
+AMGN.US,D,20221128,000000,285,288.28,282.19,282.62,2375954,0
+AMGN.US,D,20221129,000000,283.38,283.38,279.68,281.99,2135281,0
+AMGN.US,D,20221130,000000,282.56,287.96,278.93,286.4,5776242,0
+AMGN.US,D,20221201,000000,288,288.09,279.88,285.94,2914596,0
+AMGN.US,D,20221202,000000,284.06,286.12,283.19,285.51,2267114,0
+AMGN.US,D,20221205,000000,283.79,286.78,283,284.91,3274673,0
+AMGN.US,D,20221206,000000,285.84,287.44,281.6904,283.29,2479398,0
+AMGN.US,D,20221207,000000,283.41,285.93,281.805,285.76,2492628,0
+AMGN.US,D,20221208,000000,286.51,286.59,283.74,285.57,1769790,0
+AMGN.US,D,20221209,000000,284.19,285.1736,278.34,278.65,2205856,0
+AMGN.US,D,20221212,000000,272.82,279.48,272.63,276.78,3427515,0
+AMGN.US,D,20221213,000000,282.025,282.67,271.62,272.26,3871305,0
+AMGN.US,D,20221214,000000,271.97,273.37,267.29,271.13,3795025,0
+AMGN.US,D,20221215,000000,270.44,271.12,263.45,266.14,3200359,0
+AMGN.US,D,20221216,000000,264.95,267.98,264.31,267.41,8789141,0
+AMGN.US,D,20221219,000000,266.82,268.91,263.81,265.7,2679808,0
+AMGN.US,D,20221220,000000,266.69,267.68,262.82,264.75,1609192,0
+AMGN.US,D,20221221,000000,264.88,267.4,264.25,266.26,2057011,0
+AMGN.US,D,20221222,000000,265.8,266.165,263.19,265.26,1980107,0
+AMGN.US,D,20221223,000000,264.88,265.29,262.9,263.92,1465564,0
+AMGN.US,D,20221227,000000,265.69,266.61,262.88,263.39,1604836,0
+AMGN.US,D,20221228,000000,264.42,265.62,261.14,261.42,1349557,0
+AMGN.US,D,20221229,000000,262.47,264.88,262.14,263.16,1446407,0
+AMGN.US,D,20221230,000000,262.73,263.23,259.51,262.64,1622035,0
+AMGN.US,D,20230103,000000,260.87,262.6,258.865,261.65,2594803,0
+AMGN.US,D,20230104,000000,263.01,265.005,261.0045,264.39,1773763,0
+AMGN.US,D,20230105,000000,264.07,268,262.52,266.86,2056065,0
+AMGN.US,D,20230106,000000,270.04,276.82,269.03,275.2,2887810,0
+AMGN.US,D,20230109,000000,275.58,275.58,268.66,270.12,2160792,0
+AMGN.US,D,20230110,000000,271.95,274.61,270.11,273.88,1783428,0
+AMGN.US,D,20230111,000000,275.97,276.84,270.18,272.91,2044437,0
+AMGN.US,D,20230112,000000,271.92,272.6531,268.89,270.92,1454154,0
+AMGN.US,D,20230113,000000,270.94,272.2307,270.2,271.73,1696829,0
+AMGN.US,D,20230117,000000,272.2,273.83,268.83,269.42,2472839,0
+AMGN.US,D,20230118,000000,269.42,270.52,263.655,264.385,2218052,0
+AMGN.US,D,20230119,000000,262,263.52,260.925,262.03,2090476,0
+AMGN.US,D,20230120,000000,262.03,263.84,259.87,263.24,2574116,0
+AMGN.US,D,20230123,000000,264,264.73,259.805,260.97,2025049,0
+AMGN.US,D,20230124,000000,261.85,262,257.515,259.7,1596882,0
+AMGN.US,D,20230125,000000,260.09,261.55,256.02,256.54,1910583,0
+AMGN.US,D,20230126,000000,256.54,256.69,253.01,254.88,2522161,0
+AMGN.US,D,20230127,000000,254.87,255.5,252.54,253.65,2109859,0
+AMGN.US,D,20230130,000000,253.458,254.16,250.6,251.59,2042768,0
+AMGN.US,D,20230131,000000,253.86,253.86,249.89,252.4,3418303,0
+AMGN.US,D,20230201,000000,249.16,249.545,240,246.41,5344711,0
+AMGN.US,D,20230202,000000,243.775,246.57,236.365,246.53,5489111,0
+AMGN.US,D,20230203,000000,249.96,249.96,242.21,245.17,3072989,0
+AMGN.US,D,20230206,000000,245.36,246.8,243.45,243.85,2196981,0
+AMGN.US,D,20230207,000000,243.02,244.94,241.42,244,2408042,0
+AMGN.US,D,20230208,000000,242.99,243.56,239.6,240.2,2761223,0
+AMGN.US,D,20230209,000000,241.12,243.46,238.99,240,3056385,0
+AMGN.US,D,20230210,000000,241.92,244.1425,240.41,242.5,2687203,0
+AMGN.US,D,20230213,000000,243.2,243.83,241.3,243.66,2321856,0
+AMGN.US,D,20230214,000000,242.7,243,239.11,241.03,2015989,0
+AMGN.US,D,20230215,000000,240.21,240.54,238.7322,240.065,1784267,0
+AMGN.US,D,20230216,000000,238.46,239.01,234.04,234.22,3291755,0
+AMGN.US,D,20230217,000000,235.34,241.72,233.71,240.53,2978111,0
+AMGN.US,D,20230221,000000,240.79,241.92,238.2,238.24,2524280,0
+AMGN.US,D,20230222,000000,240.3,240.99,235.75,236.16,2187660,0
+AMGN.US,D,20230223,000000,236.7,237.86,234.75,237.62,2211624,0
+AMGN.US,D,20230224,000000,236.83,237.06,233.115,233.66,1854085,0
+AMGN.US,D,20230227,000000,235.22,235.22,232.89,234.45,1723134,0
+AMGN.US,D,20230228,000000,233.63,234.47,231.6,231.66,2615773,0
+AMGN.US,D,20230301,000000,230.37,236.44,230.14,236.19,2441346,0
+AMGN.US,D,20230302,000000,236.12,236.37,233.9,234.74,1777173,0
+AMGN.US,D,20230303,000000,235,235.8899,233.6,234.81,2214595,0
+AMGN.US,D,20230306,000000,235,235.63,233.64,235.11,2591058,0
+AMGN.US,D,20230307,000000,235.11,235.2,228.35,228.72,2362202,0
+AMGN.US,D,20230308,000000,230.16,231.8,227.37,228.43,1842360,0
+AMGN.US,D,20230309,000000,229.49,229.825,225.4,225.79,1737282,0
+AMGN.US,D,20230310,000000,226.77,230.28,225.63,227.87,2661881,0
+AMGN.US,D,20230313,000000,231.18,237.27,230.5,233.18,3145952,0
+AMGN.US,D,20230314,000000,233.46,233.46,229.41,230.58,3227167,0
+AMGN.US,D,20230315,000000,230.4,235.57,228.55,234.9,3092287,0
+AMGN.US,D,20230316,000000,233.74,234.66,230.06,234.57,2326444,0
+AMGN.US,D,20230317,000000,233.57,233.81,228.52,229.79,7817122,0
+AMGN.US,D,20230320,000000,230.58,235.16,230.14,234.72,2020810,0
+AMGN.US,D,20230321,000000,234.72,235.28,231.04,232.95,2128662,0
+AMGN.US,D,20230322,000000,233.45,233.95,229.59,229.83,1725083,0
+AMGN.US,D,20230323,000000,230.04,234.0999,229.89,233.1,2175682,0
+AMGN.US,D,20230324,000000,234.22,238.5028,233.01,238.03,2547681,0
+AMGN.US,D,20230327,000000,239.61,239.95,235.065,236.76,2129074,0
+AMGN.US,D,20230328,000000,237,238.68,236.91,238.48,1887856,0
+AMGN.US,D,20230329,000000,239.71,241.59,238.3335,241.03,2743984,0
+AMGN.US,D,20230330,000000,242.53,242.81,240.11,241.5,2577133,0
+AMGN.US,D,20230331,000000,241.43,242.4,239.15,241.75,2762531,0
+AMGN.US,D,20230403,000000,242,244.75,241.357,244.44,2478773,0
+AMGN.US,D,20230404,000000,244.52,248.11,243.8,247.53,2942874,0
+AMGN.US,D,20230405,000000,248.57,253.71,248.225,253.37,2468029,0
+AMGN.US,D,20230406,000000,254.36,255.43,252.93,253.32,2047949,0
+AMGN.US,D,20230410,000000,256.44,256.44,250.05,250.9,1595594,0
+AMGN.US,D,20230411,000000,251.42,253.083,250.98,251.43,1272781,0
+AMGN.US,D,20230412,000000,252.5,252.71,248.88,249.5,2268923,0
+AMGN.US,D,20230413,000000,248.6,251.9,248.27,251.44,2020959,0
+AMGN.US,D,20230414,000000,250.62,251.755,248.96,250,1866247,0
+AMGN.US,D,20230417,000000,250.89,251.5,247.58,248.07,1784851,0
+AMGN.US,D,20230418,000000,248.37,249.01,244.65,246.09,1638773,0
+AMGN.US,D,20230419,000000,245.25,246.76,244.3722,246.21,1246578,0
+AMGN.US,D,20230420,000000,246.12,246.4,243.05,243.46,1691294,0
+AMGN.US,D,20230421,000000,243.46,243.92,242.65,243.86,1721442,0
+AMGN.US,D,20230424,000000,243.2,245.37,242.33,244.45,1232151,0
+AMGN.US,D,20230425,000000,245.12,246.53,244.31,244.87,1509677,0
+AMGN.US,D,20230426,000000,242.08,243.55,238.58,238.8,2002946,0
+AMGN.US,D,20230427,000000,239.24,240.71,235.4,240.34,2533892,0
+AMGN.US,D,20230428,000000,236.82,240.1,233.17,239.74,2721648,0
+AMGN.US,D,20230501,000000,240.03,241.2999,238.09,238.9,1920554,0
+AMGN.US,D,20230502,000000,238.08,239,235.39,235.97,2127200,0
+AMGN.US,D,20230503,000000,235.97,236.3,228.98,229.31,2998048,0
+AMGN.US,D,20230504,000000,230.31,232.025,229.15,231.89,2228478,0
+AMGN.US,D,20230505,000000,232.66,237.04,232.07,236.53,2806782,0
+AMGN.US,D,20230508,000000,235.34,235.74,232.2,234.62,1667791,0
+AMGN.US,D,20230509,000000,234.64,235.435,233.22,234.43,1468904,0
+AMGN.US,D,20230510,000000,234.89,235,231.348,234.11,1530810,0
+AMGN.US,D,20230511,000000,234.65,234.99,230.405,232.29,1612380,0
+AMGN.US,D,20230512,000000,233.03,233.55,231.21,232.95,1295657,0
+AMGN.US,D,20230515,000000,233.27,233.92,232.12,233.53,1551281,0
+AMGN.US,D,20230516,000000,234.21,234.51,227.74,227.88,2648842,0
+AMGN.US,D,20230517,000000,226.02,226.09,220.44,225.02,3352929,0
+AMGN.US,D,20230518,000000,224.75,224.75,221.92,224.23,2245301,0
+AMGN.US,D,20230519,000000,224.44,225.875,222.775,223.42,2395662,0
+AMGN.US,D,20230522,000000,224.85,226.82,222.8201,223.99,1848727,0
+AMGN.US,D,20230523,000000,224.21,226.82,222.8,224.44,2296721,0
+AMGN.US,D,20230524,000000,225.64,225.96,221.04,221.32,1764964,0
+AMGN.US,D,20230525,000000,220.1,220.1,214.93,217.46,2968170,0
+AMGN.US,D,20230526,000000,215.96,218.48,214.48,216.93,3081160,0
+AMGN.US,D,20230530,000000,215.03,219,214.72,218.53,3125924,0
+AMGN.US,D,20230531,000000,219.58,221.85,217.185,220.65,3884681,0
+AMGN.US,D,20230601,000000,219.96,220.6,211.71,214.27,4831521,0
+AMGN.US,D,20230602,000000,213.75,218.76,212.02,218.07,3687290,0
+AMGN.US,D,20230605,000000,219.67,223.0422,218.47,221.88,2498650,0
+AMGN.US,D,20230606,000000,223.08,223.17,219.28,221.22,1736144,0
+AMGN.US,D,20230607,000000,220.76,221.87,219.73,221.25,2555595,0
+AMGN.US,D,20230608,000000,221.26,221.885,219.36,220.76,1877405,0
+AMGN.US,D,20230609,000000,219.34,220.94,217.77,218.76,1708007,0
+AMGN.US,D,20230612,000000,219.25,219.25,215.32,217.36,2704388,0
+AMGN.US,D,20230613,000000,217.43,222.34,216.93,221.99,2318502,0
+AMGN.US,D,20230614,000000,223.26,223.69,221.1,222.28,2452987,0
+AMGN.US,D,20230615,000000,223.01,228.85,222.97,228.44,2633984,0
+AMGN.US,D,20230616,000000,230.04,231.9499,227.75,229.66,6765098,0
+AMGN.US,D,20230620,000000,229.03,230.835,227.19,228.59,2492750,0
+AMGN.US,D,20230621,000000,228.18,230,225.59,227.04,2282649,0
+AMGN.US,D,20230622,000000,227.31,229.88,226.7594,229.66,1607399,0
+AMGN.US,D,20230623,000000,229.87,230.54,226.41,227.11,4130840,0
+AMGN.US,D,20230626,000000,223.91,226.8,220.12,224.73,2565512,0
+AMGN.US,D,20230627,000000,224.16,224.64,221.13,222.61,2705885,0
+AMGN.US,D,20230628,000000,222.24,222.345,218.65,221.31,2263388,0
+AMGN.US,D,20230629,000000,219.62,221.66,218.88,221.16,1860464,0
+AMGN.US,D,20230630,000000,222,223.11,221.01,222.02,2843358,0
+AMGN.US,D,20230703,000000,221.21,225.57,219.84,225.01,1479178,0
+AMGN.US,D,20230705,000000,224.66,227.32,222.41,225.88,2440843,0
+AMGN.US,D,20230706,000000,224.92,225.99,221.7,222.98,2458165,0
+AMGN.US,D,20230707,000000,221.86,222.16,218.44,218.65,2841651,0
+AMGN.US,D,20230710,000000,219.16,224.9,218.61,224.73,2501725,0
+AMGN.US,D,20230711,000000,223.83,225.58,222.27,223.86,2022154,0
+AMGN.US,D,20230712,000000,225.17,227.32,224.0901,225.68,2619593,0
+AMGN.US,D,20230713,000000,225.85,228.12,225,227.66,1803648,0
+AMGN.US,D,20230714,000000,227.84,228.66,225.96,227.43,2044668,0
+AMGN.US,D,20230717,000000,226.87,228.6,224.335,227.84,2049219,0
+AMGN.US,D,20230718,000000,227.79,234.07,227.4,232.57,2621335,0
+AMGN.US,D,20230719,000000,232.98,234.545,231.99,232.05,2047173,0
+AMGN.US,D,20230720,000000,233.81,238.48,232.91,233.23,3741331,0
+AMGN.US,D,20230721,000000,233.77,236.38,232.78,234.82,9381235,0
+AMGN.US,D,20230724,000000,235,236.13,233.9179,235.42,1771333,0
+AMGN.US,D,20230725,000000,234.36,236.565,234.28,235.31,1325625,0
+AMGN.US,D,20230726,000000,233.95,235.74,232.435,235.21,1576833,0
+AMGN.US,D,20230727,000000,234.48,238.48,234.3082,236.05,2439645,0
+AMGN.US,D,20230728,000000,236.82,238.18,235.09,236.37,1889541,0
+AMGN.US,D,20230731,000000,236.48,236.48,233.02,234.15,2826649,0
+AMGN.US,D,20230801,000000,234.93,235.38,230.59,232.12,1844028,0
+AMGN.US,D,20230802,000000,232.72,233.03,228.7,230.41,2593645,0
+AMGN.US,D,20230803,000000,230.79,231.099,228.21,230.7,2322976,0
+AMGN.US,D,20230804,000000,237.91,246.42,237,243.28,5181343,0
+AMGN.US,D,20230807,000000,244.25,253.82,243.455,252.94,4076772,0
+AMGN.US,D,20230808,000000,257.52,263.79,256.5,260.8,5321613,0
+AMGN.US,D,20230809,000000,259.92,263.77,259.12,259.32,2428126,0
+AMGN.US,D,20230810,000000,261.54,264.78,260.46,262.06,1919220,0
+AMGN.US,D,20230811,000000,261.7,264.11,260.83,262.51,1560638,0
+AMGN.US,D,20230814,000000,262.22,263.47,259.85,260.97,1966202,0
+AMGN.US,D,20230815,000000,261.32,266.63,259.96,266.01,2781236,0
+AMGN.US,D,20230816,000000,266.33,268.24,264.58,265.02,2243996,0
+AMGN.US,D,20230817,000000,263.87,266.58,263.27,263.85,2256109,0
+AMGN.US,D,20230818,000000,262.61,262.99,261.07,261.82,2814487,0
+AMGN.US,D,20230821,000000,261.58,262.47,259.01,260.7,2324278,0
+AMGN.US,D,20230822,000000,260.24,260.4,257.35,257.62,1720450,0
+AMGN.US,D,20230823,000000,259.5,259.85,255.98,257.36,2256755,0
+AMGN.US,D,20230824,000000,256.73,260.19,256.17,256.62,1889135,0
+AMGN.US,D,20230825,000000,257.11,257.74,254.81,256.38,1786651,0
+AMGN.US,D,20230828,000000,256.96,258.12,255.14,256.55,1661329,0
+AMGN.US,D,20230829,000000,257.36,259.85,256.82,259.64,2216593,0
+AMGN.US,D,20230830,000000,260,260.865,256.95,257.88,1694404,0
+AMGN.US,D,20230831,000000,258.22,259,256.29,256.34,2065177,0
+AMGN.US,D,20230901,000000,258.68,259.03,256.1,256.71,1350232,0
+AMGN.US,D,20230905,000000,256.71,257.39,253.92,254.01,1763672,0
+AMGN.US,D,20230906,000000,254.44,254.44,248.38,249.01,1988855,0
+AMGN.US,D,20230907,000000,250.54,254.7,250.4,254.39,2228256,0
+AMGN.US,D,20230908,000000,255.66,260.34,254.97,259.43,2449115,0
+AMGN.US,D,20230911,000000,258.21,262.81,257.41,261.72,2135230,0
+AMGN.US,D,20230912,000000,262.68,263.015,257.86,260.31,1574044,0
+AMGN.US,D,20230913,000000,259.34,260.22,257.02,257.23,2182757,0
+AMGN.US,D,20230914,000000,258.9,263.14,258.54,262.3,3072523,0
+AMGN.US,D,20230915,000000,263.76,263.93,259.82,260.72,6161175,0
+AMGN.US,D,20230918,000000,263.38,265.22,261.93,263.15,1770160,0
+AMGN.US,D,20230919,000000,263.14,265.77,262.44,264.31,1528372,0
+AMGN.US,D,20230920,000000,265,273.075,263.97,271.46,3575956,0
+AMGN.US,D,20230921,000000,272.07,272.48,267.7,269.41,2437213,0
+AMGN.US,D,20230922,000000,267.67,269.495,266.52,267.7,1894137,0
+AMGN.US,D,20230925,000000,267.54,267.805,265.01,266.86,1705278,0
+AMGN.US,D,20230926,000000,266.68,269.885,265.67,269.04,2367722,0
+AMGN.US,D,20230927,000000,271.73,273.61,266.76,268.98,2331917,0
+AMGN.US,D,20230928,000000,267.79,271.38,266.539,270.82,2430682,0
+AMGN.US,D,20230929,000000,271,271,267.22,268.76,2118110,0
+AMGN.US,D,20231002,000000,267.71,268.49,264.38,266.31,1912279,0
+AMGN.US,D,20231003,000000,264.04,266.025,259.67,261.01,2797944,0
+AMGN.US,D,20231004,000000,262.1,266.14,260.91,265.44,2526427,0
+AMGN.US,D,20231005,000000,266.19,267.9179,262.54,265.08,2883744,0
+AMGN.US,D,20231006,000000,263.15,268.5914,262.23,267.47,2837982,0
+AMGN.US,D,20231009,000000,271.04,272.6,268.58,271.54,2284259,0
+AMGN.US,D,20231010,000000,270.89,272.09,268.1188,271.25,1808724,0
+AMGN.US,D,20231011,000000,274.86,284.334,274.15,283.6,4523222,0
+AMGN.US,D,20231012,000000,283.975,287.85,283.6,285.04,3052627,0
+AMGN.US,D,20231013,000000,287.7,288.46,279.9997,284.1,3473249,0
+AMGN.US,D,20231016,000000,284.5,287.81,283.81,286.88,2459476,0
+AMGN.US,D,20231017,000000,285.19,287.3399,282.5,284.42,2863190,0
+AMGN.US,D,20231018,000000,283.3,285.25,280.99,283.58,2789064,0
+AMGN.US,D,20231019,000000,282.09,283.21,278.1,280.6,2536414,0
+AMGN.US,D,20231020,000000,280.6,281.06,275.75,278.81,2455040,0
+AMGN.US,D,20231023,000000,280.12,280.12,272.7,273.06,2433546,0
+AMGN.US,D,20231024,000000,272.09,277.06,271.13,276.12,2253011,0
+AMGN.US,D,20231025,000000,275.09,276.69,272.09,272.16,2302328,0
+AMGN.US,D,20231026,000000,271.5,273.44,269.14,269.71,2269903,0
+AMGN.US,D,20231027,000000,268.95,269.36,260.16,261.57,2874937,0
+AMGN.US,D,20231030,000000,265,266.345,262.5,263.19,2974599,0
+AMGN.US,D,20231031,000000,255.89,257.42,249.7001,255.7,4885149,0
+AMGN.US,D,20231101,000000,256.27,261.185,255.09,260.84,2509681,0
+AMGN.US,D,20231102,000000,263.3,268.1,262.46,266.59,2470436,0
+AMGN.US,D,20231103,000000,268.52,270.55,265.5,269.86,2509963,0
+AMGN.US,D,20231106,000000,270.77,274.95,270.75,272.83,2768116,0
+AMGN.US,D,20231107,000000,272.97,274,269.38,271.11,2526674,0
+AMGN.US,D,20231108,000000,272.42,274.77,270.745,273.26,1916893,0
+AMGN.US,D,20231109,000000,272.13,273.23,263.7,264.06,2265983,0
+AMGN.US,D,20231110,000000,266.64,267.94,262.51,267.31,2070704,0
+AMGN.US,D,20231113,000000,265.68,267.22,263.525,266.69,1579817,0
+AMGN.US,D,20231114,000000,269.22,272.95,268.355,270.02,2059956,0
+AMGN.US,D,20231115,000000,270.28,274.61,270.02,273.03,2795245,0
+AMGN.US,D,20231116,000000,272.61,274.44,267.87,269,2366352,0
+AMGN.US,D,20231117,000000,269.41,269.41,264.6,265.39,2642931,0
+AMGN.US,D,20231120,000000,262.59,266.7,261.445,265.35,2214007,0
+AMGN.US,D,20231121,000000,265.34,266.04,260.52,262.82,2636833,0
+AMGN.US,D,20231122,000000,264.79,266.47,262.26,264.59,1649119,0
+AMGN.US,D,20231124,000000,265.12,266.1,264.8901,265.46,930804,0
+AMGN.US,D,20231127,000000,265.43,265.57,261.66,264.27,1846377,0
+AMGN.US,D,20231128,000000,264.36,266.6,263.65,265.52,1753577,0
+AMGN.US,D,20231129,000000,264.74,268.11,263.5,266.6,2005178,0
+AMGN.US,D,20231130,000000,267.71,270.56,267.34,269.64,2686388,0
+AMGN.US,D,20231201,000000,269.965,272.59,267.62,272.45,2303908,0
+AMGN.US,D,20231204,000000,270.88,273.43,270.1,272.54,2357389,0
+AMGN.US,D,20231205,000000,271.87,272,268.4721,270.87,1853625,0
+AMGN.US,D,20231206,000000,271.41,271.96,269.13,269.35,1765941,0
+AMGN.US,D,20231207,000000,270.5,273.41,266.63,271.31,2081420,0
+AMGN.US,D,20231208,000000,271.17,271.97,268.82,269.12,2608218,0
+AMGN.US,D,20231211,000000,271.96,275.9,270.42,272.14,2838632,0
+AMGN.US,D,20231212,000000,277.13,277.25,273.26,273.99,2557058,0
+AMGN.US,D,20231213,000000,274.16,281.85,273.31,281.62,2379968,0
+AMGN.US,D,20231214,000000,281.32,282.73,274.08,276.32,2935224,0
+AMGN.US,D,20231215,000000,276.27,279.27,273.325,275.45,8731114,0
+AMGN.US,D,20231218,000000,277,277.1,274.35,275.48,2227641,0
+AMGN.US,D,20231219,000000,278.69,280.57,276.5921,278.44,2484125,0
+AMGN.US,D,20231220,000000,277.83,278.8,275.01,275.18,2561239,0
+AMGN.US,D,20231221,000000,276.55,279.82,276.4,279.33,1850006,0
+AMGN.US,D,20231222,000000,280,285.68,280,284.16,1814168,0
+AMGN.US,D,20231226,000000,284.12,284.72,281.67,283.9,1330502,0
+AMGN.US,D,20231227,000000,284.5,287.29,283.35,286.53,1866842,0
+AMGN.US,D,20231228,000000,287.88,289.04,287.63,288.46,1228453,0
+AMGN.US,D,20231229,000000,287.86,288.49,286.39,288.02,1766799,0
+AMGN.US,D,20240102,000000,287.28,300.645,287.28,297.39,3375095,0
+AMGN.US,D,20240103,000000,300.05,303.25,297.045,300.69,2771618,0
+AMGN.US,D,20240104,000000,301.5,305.09,298.59,303.17,3358035,0
+AMGN.US,D,20240105,000000,302.2,303.53,299.76,303,1846201,0
+AMGN.US,D,20240108,000000,301.47,311.05,300.345,310.88,3467666,0
+AMGN.US,D,20240109,000000,308.02,309.97,305.94,307.26,2603714,0
+AMGN.US,D,20240110,000000,307.16,307.64,304.27,304.57,2210940,0
+AMGN.US,D,20240111,000000,303.43,304.605,300,303.1,2137224,0
+AMGN.US,D,20240112,000000,305.24,306.95,303.4,306.51,1567908,0
+AMGN.US,D,20240116,000000,306.51,308,301.18,303.48,1996271,0
+AMGN.US,D,20240117,000000,302.46,304.63,301.1,304.08,2210523,0
+AMGN.US,D,20240118,000000,302.25,305.645,299.55,304.49,2357076,0
+AMGN.US,D,20240119,000000,304.73,309.09,301.11,307.81,2566513,0
+AMGN.US,D,20240122,000000,308.7,312.16,306.6,310.16,2599964,0
+AMGN.US,D,20240123,000000,309.53,311.3,309.1,309.91,1775382,0
+AMGN.US,D,20240124,000000,309.92,312.45,305.24,305.5,1954418,0
+AMGN.US,D,20240125,000000,308.72,310.32,305.7,310.26,2005410,0
+AMGN.US,D,20240126,000000,310.57,312.02,309.8607,311.77,2035761,0
+AMGN.US,D,20240129,000000,311.44,313.62,309.8901,313.45,2447608,0
+AMGN.US,D,20240130,000000,312.53,314.92,310.52,314.62,2636955,0
+AMGN.US,D,20240131,000000,316,316.635,312.62,314.26,3456737,0
+AMGN.US,D,20240201,000000,314.5,324.82,313.695,324.56,3883174,0
+AMGN.US,D,20240202,000000,323.64,325.775,320.75,323.19,2585923,0
+AMGN.US,D,20240205,000000,323.53,329.72,317.715,321.97,3563345,0
+AMGN.US,D,20240206,000000,325.4,326.96,314.75,316.07,5767390,0
+AMGN.US,D,20240207,000000,315.51,315.51,295.275,295.87,8411337,0
+AMGN.US,D,20240208,000000,297,298,288.78,294.85,5946119,0
+AMGN.US,D,20240209,000000,294.85,295,289.71,291.12,3341055,0
+AMGN.US,D,20240212,000000,289.97,294.6,288.8595,294.43,3298539,0
+AMGN.US,D,20240213,000000,294.61,295.52,286.89,290.48,3610118,0
+AMGN.US,D,20240214,000000,289.88,290.87,287.545,290.07,2617288,0
+AMGN.US,D,20240215,000000,287.88,290.35,285.6,289.07,2901954,0
+AMGN.US,D,20240216,000000,287.71,287.71,283.27,283.7,3596798,0
+AMGN.US,D,20240220,000000,283.85,285.3,280.55,283.51,3402126,0
+AMGN.US,D,20240221,000000,284.84,285.78,280.8,283.46,1934490,0
+AMGN.US,D,20240222,000000,282.48,285.72,281.3,285.18,2992891,0
+AMGN.US,D,20240223,000000,286.52,292.24,286.01,289.18,2462555,0
+AMGN.US,D,20240226,000000,288.28,289.87,285.425,286.37,2448935,0
+AMGN.US,D,20240227,000000,279.1,281.2162,277.09,278.49,3353933,0
+AMGN.US,D,20240228,000000,278.99,280.43,277.09,277.46,3026971,0
+AMGN.US,D,20240229,000000,278.52,279.825,273.43,273.83,5863428,0
+AMGN.US,D,20240301,000000,276.5,281.925,274.88,280.33,3772930,0
+AMGN.US,D,20240304,000000,283.26,285.89,277.65,279.39,2470317,0
+AMGN.US,D,20240305,000000,279.62,279.75,275.0175,276.65,3064004,0
+AMGN.US,D,20240306,000000,275.38,278.9687,274.55,276.59,2240153,0
+AMGN.US,D,20240307,000000,276.3,276.81,269.58,272.86,4066261,0
+AMGN.US,D,20240308,000000,272.81,276.56,272.01,273.75,2251117,0
+AMGN.US,D,20240311,000000,274.51,278.19,272.99,275.36,1851124,0
+AMGN.US,D,20240312,000000,276.85,278.15,274.14,276.54,1738941,0
+AMGN.US,D,20240313,000000,278.18,278.56,275.21,275.99,1641024,0
+AMGN.US,D,20240314,000000,276.84,277.23,270.45,271.54,2370492,0
+AMGN.US,D,20240315,000000,272.09,275.18,268.17,268.87,8795786,0
+AMGN.US,D,20240318,000000,270,273.58,269.2142,270.9,3608491,0
+AMGN.US,D,20240319,000000,270.18,273.16,269.51,271.73,3037584,0
+AMGN.US,D,20240320,000000,271.21,273.08,269.24,273.05,2564622,0
+AMGN.US,D,20240321,000000,274.63,277.92,274.39,276.95,2489645,0
+AMGN.US,D,20240322,000000,277.39,278.29,275.1,276.17,2303249,0
+AMGN.US,D,20240325,000000,276.43,281.33,275.41,280.82,2954416,0
+AMGN.US,D,20240326,000000,282.15,284.5,280.7,281.77,3343181,0
+AMGN.US,D,20240327,000000,284.22,286.82,282.55,286.3,2256315,0
+AMGN.US,D,20240328,000000,287.86,288.565,284.21,284.32,2289919,0
+AMGN.US,D,20240401,000000,282.11,283.83,279,283.04,1868570,0
+AMGN.US,D,20240402,000000,283.34,283.91,276.04,276.21,2220528,0
+AMGN.US,D,20240403,000000,275.69,276.47,273.68,274.42,1669239,0
+AMGN.US,D,20240404,000000,276.05,276.7299,267.7509,268.09,2451166,0
+AMGN.US,D,20240405,000000,265.9,273.07,265.08,269.95,2293985,0
+AMGN.US,D,20240408,000000,269.48,270.21,267.555,269.16,1830146,0
+AMGN.US,D,20240409,000000,270.19,271.29,268.575,270.36,1792627,0
+AMGN.US,D,20240410,000000,267.96,268.38,264.63,266.45,1949622,0
+AMGN.US,D,20240411,000000,270.22,273,268.445,270,2169844,0
+AMGN.US,D,20240412,000000,268.77,269.3,266.165,267.28,2140134,0
+AMGN.US,D,20240415,000000,269.93,270.9289,264.345,265.51,1740174,0
+AMGN.US,D,20240416,000000,266.83,267.51,263.81,265.64,2017573,0
+AMGN.US,D,20240417,000000,267.54,268.775,263.385,264.07,2175120,0
+AMGN.US,D,20240418,000000,265.64,265.92,262.58,262.75,2082791,0
+AMGN.US,D,20240419,000000,264.63,269.38,260.68,268.94,3380036,0
+AMGN.US,D,20240422,000000,269.84,273.14,269.84,271.91,2165755,0
+AMGN.US,D,20240423,000000,272.14,274.48,271.05,273.54,2493321,0
+AMGN.US,D,20240424,000000,270.63,274.858,269.645,273.01,2467127,0
+AMGN.US,D,20240425,000000,273.45,274.35,267.24,269.38,1794024,0
+AMGN.US,D,20240426,000000,265.72,271.68,265.72,269.98,2436959,0
+AMGN.US,D,20240429,000000,269.18,276.86,268.99,276.38,2678969,0
+AMGN.US,D,20240430,000000,276.11,276.12,272.35,273.94,2477347,0
+AMGN.US,D,20240501,000000,274.18,279.84,273.3811,277.37,2323935,0
+AMGN.US,D,20240502,000000,277.69,278.63,274.9,278.39,3177473,0
+AMGN.US,D,20240503,000000,313.39,322.6,308.68,311.29,9644682,0
+AMGN.US,D,20240506,000000,310.88,312.73,297.52,299.48,4717645,0
+AMGN.US,D,20240507,000000,301.75,302.91,298.51,300.3,2452223,0
+AMGN.US,D,20240508,000000,300.12,307.57,298.89,307.31,2859572,0
+AMGN.US,D,20240509,000000,309.53,314.6,306.3206,312.86,2921337,0
+AMGN.US,D,20240510,000000,312.89,314.885,309.82,310.15,2611880,0
+AMGN.US,D,20240513,000000,312.15,312.15,307.0609,308.45,1558472,0
+AMGN.US,D,20240514,000000,308.73,312.397,307.47,311.41,1631250,0
+AMGN.US,D,20240515,000000,314.82,321.44,312.87,319.04,3466160,0
+AMGN.US,D,20240516,000000,314.63,316.14,310.76,314.72,2367819,0
+AMGN.US,D,20240517,000000,315.28,315.28,310.37,312.47,1974222,0
+AMGN.US,D,20240520,000000,314.41,315.81,312.62,314.54,1394783,0
+AMGN.US,D,20240521,000000,314.11,316.67,311.9,314.85,1705945,0
+AMGN.US,D,20240522,000000,314.7,315,308.525,309.41,2849114,0
+AMGN.US,D,20240523,000000,308.47,311.99,304.38,306.5,2139729,0
+AMGN.US,D,20240524,000000,306.42,307.5,303.9,305.84,2425864,0
+AMGN.US,D,20240528,000000,303.11,303.505,298.31,300.19,2636709,0
+AMGN.US,D,20240529,000000,299.04,299.06,295.81,296.37,2475871,0
+AMGN.US,D,20240530,000000,297.18,303.57,295.49,301,2727281,0
+AMGN.US,D,20240531,000000,302.01,305.9,299.5,305.85,4488874,0
+AMGN.US,D,20240603,000000,306.79,311.475,303.85,307.42,2447442,0
+AMGN.US,D,20240604,000000,308,310.9199,307.05,307.37,1830170,0
+AMGN.US,D,20240605,000000,307.8,310.31,306.4,307.38,1748564,0
+AMGN.US,D,20240606,000000,306.92,310.01,304.31,305.69,1928087,0
+AMGN.US,D,20240607,000000,306.72,307.965,304.475,305.02,1925000,0
+AMGN.US,D,20240610,000000,304.55,305.53,300.89,304.72,1992837,0
+AMGN.US,D,20240611,000000,302.29,302.58,299.8001,300.7,1740194,0
+AMGN.US,D,20240612,000000,301.29,303.54,299.43,301.08,1640098,0
+AMGN.US,D,20240613,000000,296.96,299.34,295.3,298.5,1732666,0
+AMGN.US,D,20240614,000000,297.61,299.74,295.9,298.62,1713616,0
+AMGN.US,D,20240617,000000,298.49,303.97,296.5575,303.28,1875926,0
+AMGN.US,D,20240618,000000,302.75,306.55,302.02,305.99,2166202,0
+AMGN.US,D,20240620,000000,304.83,310.3,303.55,309.89,2890230,0
+AMGN.US,D,20240621,000000,313.13,313.44,307.29,308.16,6933277,0
+AMGN.US,D,20240624,000000,310,318.34,307.92,318.15,3389250,0
+AMGN.US,D,20240625,000000,319.23,326.12,318.3968,319.31,3427686,0
+AMGN.US,D,20240626,000000,317.18,317.485,311.72,312.82,2800189,0
+AMGN.US,D,20240627,000000,311.73,316.79,310.72,313.69,2082203,0
+AMGN.US,D,20240628,000000,313.7,316.675,310.59,312.45,3518174,0
+AMGN.US,D,20240701,000000,313.34,319,310.23,311.01,1769413,0
+AMGN.US,D,20240702,000000,310.25,312.43,307.64,310.77,1542804,0
+AMGN.US,D,20240703,000000,311.49,312.5399,306.11,309.38,1000711,0
+AMGN.US,D,20240705,000000,311.03,313.41,308.57,310.88,1274377,0
+AMGN.US,D,20240708,000000,311.36,315.48,310.61,311.46,1167252,0
+AMGN.US,D,20240709,000000,311.62,316.085,307.63,315.91,1852588,0
+AMGN.US,D,20240710,000000,317.06,322.88,314.635,321.67,2192177,0
+AMGN.US,D,20240711,000000,322,327.9899,320.18,325.09,2254266,0
+AMGN.US,D,20240712,000000,327.82,333.85,326.0102,330.83,2191328,0
+AMGN.US,D,20240715,000000,331.88,332.81,327.87,330.15,1688833,0
+AMGN.US,D,20240716,000000,330.46,335.91,328,333.14,1879457,0
+AMGN.US,D,20240717,000000,330,336.61,328.6,335.67,1933188,0
+AMGN.US,D,20240718,000000,334.2,338.98,330.67,330.97,2228392,0
+AMGN.US,D,20240719,000000,333.65,333.98,328.43,331.29,1848897,0
+AMGN.US,D,20240722,000000,333.23,337.09,332.47,335.97,1733695,0
+AMGN.US,D,20240723,000000,334.36,337.04,331.31,333.24,1458270,0
+AMGN.US,D,20240724,000000,333.25,337.18,330.34,335.61,2459389,0
+AMGN.US,D,20240725,000000,335.99,346.85,333.02,334.3,2435727,0
+AMGN.US,D,20240726,000000,334.56,338.94,333.28,334.85,1515471,0
+AMGN.US,D,20240729,000000,334.08,334.84,331.295,332.51,1611168,0
+AMGN.US,D,20240730,000000,333,338.57,331.67,333.28,1583991,0
+AMGN.US,D,20240731,000000,331.55,336.405,330.57,332.47,2120545,0
+AMGN.US,D,20240801,000000,336.09,340.89,333.46,335.53,2387652,0
+AMGN.US,D,20240802,000000,337.42,338.35,325.73,333.99,2106216,0
+AMGN.US,D,20240805,000000,332.72,333.34,321.41,325.22,2975133,0
+AMGN.US,D,20240806,000000,325.23,332.98,323.52,328.95,2436489,0
+AMGN.US,D,20240807,000000,320.99,323,306.59,312.5,4618377,0
+AMGN.US,D,20240808,000000,314,325.12,312.79,324.69,2746667,0
+AMGN.US,D,20240809,000000,323.75,325.04,319.325,322.49,1786545,0
+AMGN.US,D,20240812,000000,323.9,323.9,317.93,320,1828671,0
+AMGN.US,D,20240813,000000,321.78,324,319.17,323.45,1632813,0
+AMGN.US,D,20240814,000000,320.43,324.36,319.56,322.73,1656123,0
+AMGN.US,D,20240815,000000,323.88,327.16,321.94,325.39,1886982,0
+AMGN.US,D,20240816,000000,323.65,324.82,320.5,321.44,1442483,0
+AMGN.US,D,20240819,000000,321.46,328.18,321.41,327.97,1214252,0
+AMGN.US,D,20240820,000000,328.12,330.5,326.62,328.55,1352600,0
+AMGN.US,D,20240821,000000,329.55,330.99,327.91,329.15,1138272,0
+AMGN.US,D,20240822,000000,329.5,329.5,323.12,324.53,2171970,0
+AMGN.US,D,20240823,000000,326.27,331.29,325.38,328.8,1771092,0
+AMGN.US,D,20240826,000000,328.41,330.26,325.5,326.78,1769956,0
+AMGN.US,D,20240827,000000,328.42,329.83,325.578,326.93,1444360,0
+AMGN.US,D,20240828,000000,325.94,330.505,325.39,329.49,1444186,0
+AMGN.US,D,20240829,000000,331.67,334.27,329.25,331.01,1294361,0
+AMGN.US,D,20240830,000000,331.95,335.66,330.305,333.83,2173548,0
+AMGN.US,D,20240903,000000,331.89,333.14,329.1,330.51,2120545,0
+AMGN.US,D,20240904,000000,329.93,331.0999,327.598,330.64,1622148,0
+AMGN.US,D,20240905,000000,330.9,331.86,321.91,324.36,1977361,0
+AMGN.US,D,20240906,000000,324.7,326.97,319,320.56,2242451,0
+AMGN.US,D,20240909,000000,322.52,327.805,320.1,325.92,1707801,0
+AMGN.US,D,20240910,000000,327,329.23,322.3901,328.93,1408610,0
+AMGN.US,D,20240911,000000,327.81,330.65,320.3,329.98,1711022,0
+AMGN.US,D,20240912,000000,330.22,332.375,326.41,330.06,1590429,0
+AMGN.US,D,20240913,000000,327.96,334.45,327.15,332.45,1397014,0
+AMGN.US,D,20240916,000000,335.84,337.56,332.915,335.26,2360577,0
+AMGN.US,D,20240917,000000,334.58,334.58,331.08,332.8,2014219,0
+AMGN.US,D,20240918,000000,333.93,339,331,332.92,1366760,0
+AMGN.US,D,20240919,000000,337.03,338.7,334.6101,335.95,1626234,0
+AMGN.US,D,20240920,000000,335.15,338.97,334.2745,337.38,4068245,0
+AMGN.US,D,20240923,000000,339,339.17,333.36,335.61,1677617,0
+AMGN.US,D,20240924,000000,333.15,335.41,330.5,330.92,2101019,0
+AMGN.US,D,20240925,000000,329,329.5,312.16,312.86,4249503,0
+AMGN.US,D,20240926,000000,313.68,319.78,313.37,319.1,2555660,0
+AMGN.US,D,20240927,000000,322.7,327.98,320.525,322.67,2432807,0
+AMGN.US,D,20240930,000000,321.32,323.225,318.79,322.21,1967178,0
+AMGN.US,D,20241001,000000,322.05,322.2043,316.92,320.32,2097370,0
+AMGN.US,D,20241002,000000,317.63,320.67,316.18,319.73,2614461,0
+AMGN.US,D,20241003,000000,317.11,319.73,315.46,317.48,1525282,0
+AMGN.US,D,20241004,000000,318.72,320.74,316.43,319.66,1467846,0
+AMGN.US,D,20241007,000000,320.08,320.205,315.92,317.45,1262262,0
+AMGN.US,D,20241008,000000,319.165,319.95,316.4775,317.68,1453273,0
+AMGN.US,D,20241009,000000,316.66,322.99,314.7,322.41,1379414,0
+AMGN.US,D,20241010,000000,320.95,322.57,318.7501,321.01,1254591,0
+AMGN.US,D,20241011,000000,322.2,329.17,320.1001,328.35,1567233,0
+AMGN.US,D,20241014,000000,325.59,326.95,322.59,324.62,1613451,0
+AMGN.US,D,20241015,000000,326.03,327.3325,324.03,325.09,1956202,0
+AMGN.US,D,20241016,000000,326.2,326.73,321.32,321.63,1776795,0
+AMGN.US,D,20241017,000000,325.92,325.92,320.5,321.33,1635581,0
+AMGN.US,D,20241018,000000,320.61,322.56,319.18,321.66,1552126,0
+AMGN.US,D,20241021,000000,320.16,321.8,315.87,316.74,1533183,0
+AMGN.US,D,20241022,000000,315.24,321.08,313.98,319.66,2106533,0
+AMGN.US,D,20241023,000000,316.01,318.55,313.7,314.9,1526505,0
+AMGN.US,D,20241024,000000,314.43,317.24,313.63,315.69,1326947,0
+AMGN.US,D,20241025,000000,318.49,319.2,314.88,316.98,1604649,0
+AMGN.US,D,20241028,000000,318.06,320.14,315.9,317.17,1815992,0
+AMGN.US,D,20241029,000000,317.01,319.21,314.82,316,1466737,0
+AMGN.US,D,20241030,000000,311.95,317.905,310.63,315.54,2223592,0
+AMGN.US,D,20241031,000000,317.69,323.4,315.65,320.16,2713469,0
+AMGN.US,D,20241101,000000,318.69,321.695,316.91,319.22,1826772,0
+AMGN.US,D,20241104,000000,320.58,320.58,314.61,316.91,2090104,0
+AMGN.US,D,20241105,000000,316.16,319.52,313.0201,319.29,1472342,0
+AMGN.US,D,20241106,000000,325,325.39,318.17,321.79,2208869,0
+AMGN.US,D,20241107,000000,322,322.97,318.5419,321.91,2654860,0
+AMGN.US,D,20241108,000000,322.48,328.25,321.28,325.28,1978146,0
+AMGN.US,D,20241111,000000,325.91,327.58,321.61,321.81,2457168,0
+AMGN.US,D,20241112,000000,319.59,321.22,293.8017,298.84,6680281,0
+AMGN.US,D,20241113,000000,306,307.43,298.91,301.44,3725596,0
+AMGN.US,D,20241114,000000,297.91,298.48,292.325,295.93,3515674,0
+AMGN.US,D,20241115,000000,291.5,291.5,279.62,283.61,5325131,0
+AMGN.US,D,20241118,000000,279.38,281.36,276.56,278.76,3175879,0
+AMGN.US,D,20241119,000000,277.67,281.5997,275.56,279.95,3210454,0
+AMGN.US,D,20241120,000000,281.1,288.48,278.56,287.87,4759332,0
+AMGN.US,D,20241121,000000,288.18,291.11,284.1435,289.9,3553436,0
+AMGN.US,D,20241122,000000,290.84,295.48,288.78,294.53,3053317,0
+AMGN.US,D,20241125,000000,293.55,297.3235,293.5001,294,4695856,0
+AMGN.US,D,20241126,000000,264.22,280.34,257.8,280.01,17010332,0
+AMGN.US,D,20241127,000000,279,282.69,278,280.07,6622764,0
+AMGN.US,D,20241129,000000,279.455,283.64,277.64,282.87,2232846,0
+AMGN.US,D,20241202,000000,282.08,282.391,276.89,278.1,4677815,0
+AMGN.US,D,20241203,000000,277,281.3799,276.5,278.32,5468847,0
+AMGN.US,D,20241204,000000,275.81,279.41,273.855,278.26,4174137,0
+AMGN.US,D,20241205,000000,277,279.04,273.15,274.33,3186985,0
+AMGN.US,D,20241206,000000,275.01,275.355,271.48,272.58,3970337,0
+AMGN.US,D,20241209,000000,273.16,280,272.28,277.63,3222458,0
+AMGN.US,D,20241210,000000,277.86,277.9,272.36,275.75,2791398,0
+AMGN.US,D,20241211,000000,275.13,276.28,270.58,273.41,4493511,0
+AMGN.US,D,20241212,000000,273.81,275.875,272.15,274.06,3749225,0
+AMGN.US,D,20241213,000000,272.96,274.065,270.02,270.62,2906477,0
+AMGN.US,D,20241216,000000,270.62,272.69,266.22,266.5,3711146,0
+AMGN.US,D,20241217,000000,265.46,270.2561,264.8085,265.95,4742547,0
+AMGN.US,D,20241218,000000,265.18,267.19,258.68,258.78,4093576,0
+AMGN.US,D,20241219,000000,258,261.805,253.3,261.19,4726141,0
+AMGN.US,D,20241220,000000,269,269.61,262.21,263.38,13687968,0
+AMGN.US,D,20241223,000000,263.11,264.8,260.87,264,3025799,0
+AMGN.US,D,20241224,000000,262.48,264.55,261.36,264.49,1520594,0
+AMGN.US,D,20241226,000000,262.21,264.73,261.76,263.18,1637697,0
+AMGN.US,D,20241227,000000,261.1,263.5,260.51,262.65,2157454,0
+AMGN.US,D,20241230,000000,260.83,261.56,258.5,259.3,3039321,0
+AMGN.US,D,20241231,000000,260.75,261.54,258.86,260.64,1966224,0
+AMGN.US,D,20250102,000000,262.18,263.58,258.31,259.28,2357964,0
+AMGN.US,D,20250103,000000,260,262.08,259.7945,261.22,2979940,0
+AMGN.US,D,20250106,000000,259.05,261.19,257.05,258.59,4668535,0
+AMGN.US,D,20250107,000000,260.22,265.2055,259.3537,262.06,3173716,0
+AMGN.US,D,20250108,000000,261.97,264.25,259.82,264.21,2421944,0
+AMGN.US,D,20250110,000000,260.79,264.79,260.55,262.23,2721957,0
+AMGN.US,D,20250113,000000,262.11,270.49,261.28,270.19,3365901,0
+AMGN.US,D,20250114,000000,271.61,271.61,264.91,267.1,2942309,0
+AMGN.US,D,20250115,000000,269.33,272.8179,268.585,268.94,3737536,0
+AMGN.US,D,20250116,000000,268.92,270.31,267.15,269.43,2684500,0
+AMGN.US,D,20250117,000000,276.97,276.97,269.78,272.11,3244290,0
+AMGN.US,D,20250121,000000,272.14,276.5,270.28,274.81,3928543,0
+AMGN.US,D,20250122,000000,272.66,275.015,272.0693,273.44,3518326,0
+AMGN.US,D,20250123,000000,273.44,278,272.32,277.88,2496017,0
+AMGN.US,D,20250124,000000,276.26,277.3625,273.5,275.42,2008793,0
+AMGN.US,D,20250127,000000,277.37,283.225,276.18,282.95,3493163,0
+AMGN.US,D,20250128,000000,280.13,283.5,279.97,280.3,2735636,0
+AMGN.US,D,20250129,000000,280.03,283.0399,279.31,281.68,2454874,0
+AMGN.US,D,20250130,000000,285,285.69,281.6388,284.02,2556068,0
+AMGN.US,D,20250131,000000,282.175,286.69,281.98,285.42,3800362,0
+AMGN.US,D,20250203,000000,286.91,289.58,283.4,288.87,4473532,0
+AMGN.US,D,20250204,000000,285.58,290.4843,284.52,289.02,3262437,0
+AMGN.US,D,20250205,000000,290.69,308.22,289.525,307.81,5891191,0
+AMGN.US,D,20250206,000000,309.49,309.49,297.12,297.78,4624483,0
+AMGN.US,D,20250207,000000,299.16,299.61,292.58,293.54,3388400,0
+AMGN.US,D,20250210,000000,296.88,296.88,290.67,294.79,2375707,0
+AMGN.US,D,20250211,000000,290.56,297.945,288.36,296.66,3506965,0
+AMGN.US,D,20250212,000000,293.82,296.2,292.625,295.06,2629881,0
+AMGN.US,D,20250213,000000,297.55,298.35,293.55,296.97,2061657,0
+AMGN.US,D,20250214,000000,294.75,295.1624,290.45,291.16,2189386,0
+AMGN.US,D,20250218,000000,291.76,293.33,289,292.8,2162354,0
+AMGN.US,D,20250219,000000,292,295.97,291.8,294.27,2806986,0
+AMGN.US,D,20250220,000000,294.67,298.13,293.93,297.93,2319269,0
+AMGN.US,D,20250221,000000,299.23,305.33,297.19,303.01,3261422,0
+AMGN.US,D,20250224,000000,305.28,313.75,304.4,309.72,4286609,0
+AMGN.US,D,20250225,000000,311.8,318.3,310.3,315.63,4365721,0
+AMGN.US,D,20250226,000000,311.95,313.63,305.55,306.38,2787270,0
+AMGN.US,D,20250227,000000,305.3,311,303.1,305.82,3249213,0
+AMGN.US,D,20250228,000000,308.51,308.62,303.52,308.06,3173055,0
+AMGN.US,D,20250303,000000,307.34,312.48,307.34,310.78,2970686,0
+AMGN.US,D,20250304,000000,316.53,319.815,312.1,312.19,3819994,0
+AMGN.US,D,20250305,000000,310.63,318.94,310.14,316.57,2629056,0
+AMGN.US,D,20250306,000000,316.42,318.68,312.5,317.82,3076813,0
+AMGN.US,D,20250307,000000,318.95,328.19,317.78,324.86,3944947,0
+AMGN.US,D,20250310,000000,324.13,335.88,322.775,327.36,4120749,0
+AMGN.US,D,20250311,000000,328.8,329.1,318.415,318.89,3080265,0
+AMGN.US,D,20250312,000000,311.39,316.02,308.64,312.5,3182192,0
+AMGN.US,D,20250313,000000,313.66,316.75,311.99,312.64,2062717,0
+AMGN.US,D,20250314,000000,312.23,314.5069,310.3,313.71,2396818,0
+AMGN.US,D,20250317,000000,314.64,318.66,311.785,317.17,2292900,0
+AMGN.US,D,20250318,000000,317.56,319.31,315.18,318.65,2549593,0
+AMGN.US,D,20250319,000000,317.51,318.92,313.4,315.75,1834297,0
+AMGN.US,D,20250320,000000,314.175,315.99,312.24,315.04,2049719,0
+AMGN.US,D,20250321,000000,311.82,316.49,311.16,316.04,9995022,0
+AMGN.US,D,20250324,000000,315,317.585,313.43,314.38,2439427,0
+AMGN.US,D,20250325,000000,313.98,314.22,303.51,306.86,2565308,0
+AMGN.US,D,20250326,000000,306.44,309.09,304.35,305.71,2375632,0
+AMGN.US,D,20250327,000000,306.22,307.57,304.29,305.77,1736926,0
+AMGN.US,D,20250328,000000,307.44,308.17,304.715,306.95,1768574,0
+AMGN.US,D,20250331,000000,307.585,315,305.5514,311.55,3336281,0
+AMGN.US,D,20250401,000000,310.58,312.62,305,306.92,3042318,0
+AMGN.US,D,20250402,000000,305.41,306.76,300.1,305.7,1912488,0
+AMGN.US,D,20250403,000000,311.18,314.9,306.7,309.85,3280342,0
+AMGN.US,D,20250404,000000,312.11,312.11,293.72,294.39,5253288,0
+AMGN.US,D,20250407,000000,287.69,296.94,281.6955,289.69,4922983,0
+AMGN.US,D,20250408,000000,289.25,294.0109,277.51,280.26,4097249,0
+AMGN.US,D,20250409,000000,268.91,291.5,267.4,291.09,6055689,0
+AMGN.US,D,20250410,000000,287.98,288.5225,269.67,281.41,4679096,0
+AMGN.US,D,20250411,000000,282.5,287.9,277.1,285.98,3467087,0
+AMGN.US,D,20250414,000000,286.77,295.18,285.21,293.92,2492955,0
+AMGN.US,D,20250415,000000,294.305,296.17,292.14,295.3,2593614,0
+AMGN.US,D,20250416,000000,294.74,294.75,281.03,282.64,2656374,0
+AMGN.US,D,20250417,000000,277.04,278.68,268.5,277.29,4371880,0
+AMGN.US,D,20250421,000000,277.29,278.2525,270.36,273.68,1803577,0
+AMGN.US,D,20250422,000000,275.7,278.73,274.49,278.4,2080977,0
+AMGN.US,D,20250423,000000,279.91,283.6,276.42,277.9,2679621,0
+AMGN.US,D,20250424,000000,278.47,282.26,274.42,279.84,2260455,0
+AMGN.US,D,20250425,000000,279.47,282.19,276.44,280.84,1994615,0
+AMGN.US,D,20250428,000000,280.63,284.1,280,283.09,2082462,0
+AMGN.US,D,20250429,000000,281.12,289.9,279.06,288.56,2147733,0
+AMGN.US,D,20250430,000000,289.44,292,286.09,290.92,2612306,0
+AMGN.US,D,20250501,000000,287.04,287.8814,282.07,283.78,2942685,0
+AMGN.US,D,20250502,000000,291.5,291.605,275.195,281.22,4537310,0
+AMGN.US,D,20250505,000000,281.57,281.97,276.09,280.06,2781413,0
+AMGN.US,D,20250506,000000,277.09,277.61,268.81,270.44,3253439,0
+AMGN.US,D,20250507,000000,272.03,276.68,270.44,275.84,2366836,0
+AMGN.US,D,20250508,000000,269.45,274.78,266.025,272.05,3618364,0
+AMGN.US,D,20250509,000000,270.66,273.475,265.66,265.86,3328886,0
+AMGN.US,D,20250512,000000,266.47,276.09,262.99,274.76,4216761,0
+AMGN.US,D,20250513,000000,273.83,273.915,268.53,270.45,2660741,0
+AMGN.US,D,20250514,000000,269.84,270.34,261.43,262.28,3933026,0
+AMGN.US,D,20250515,000000,265.3,271.69,264.15,271.69,3995104,0
+AMGN.US,D,20250516,000000,270.66,272.54,267.73,272.41,2589330,0
+AMGN.US,D,20250519,000000,272.58,276,271.995,275.85,2189559,0
+AMGN.US,D,20250520,000000,275.91,276.9,274.28,275.01,2188611,0
+AMGN.US,D,20250521,000000,274.18,275.59,270.5136,271.34,2559862,0
+AMGN.US,D,20250522,000000,271.34,272.44,269.1,271.9,1919809,0
+AMGN.US,D,20250523,000000,269.48,272.52,269.1283,271.66,2532123,0
+AMGN.US,D,20250527,000000,273.7,279.63,273.115,279.45,2917522,0
+AMGN.US,D,20250528,000000,279.02,281.34,276.62,278.4,3863818,0
+AMGN.US,D,20250529,000000,279.22,283.82,278.4,283.54,2802379,0
+AMGN.US,D,20250530,000000,282.61,288.81,281.04,288.18,5439225,0
+AMGN.US,D,20250602,000000,285.64,289.45,284.775,288.47,2394373,0
+AMGN.US,D,20250603,000000,285.52,291.76,283.04,289.57,2320446,0
+AMGN.US,D,20250604,000000,290.19,293.21,286.89,287.01,2338424,0
+AMGN.US,D,20250605,000000,286.33,291.3599,284.99,287.1,2522678,0
+AMGN.US,D,20250606,000000,289.8,293.57,289.01,290.33,1996270,0
+AMGN.US,D,20250609,000000,290.47,291.66,287.5391,289.98,1967217,0
+AMGN.US,D,20250610,000000,290,295.64,289.79,293.43,2441506,0
+AMGN.US,D,20250611,000000,293.21,294.665,291.15,291.81,1828333,0
+AMGN.US,D,20250612,000000,294.21,297.44,292.68,297.29,2160004,0
+AMGN.US,D,20250613,000000,294.73,299.49,294.07,295.22,2191296,0
+AMGN.US,D,20250616,000000,296.31,298.77,292.46,295.56,2047619,0
+AMGN.US,D,20250617,000000,294.41,295.8,289.625,290.05,2515461,0
+AMGN.US,D,20250618,000000,290.79,291.87,286.6,289.63,2026814,0
+AMGN.US,D,20250620,000000,292.17,294.55,288.54,289.33,6801395,0
+AMGN.US,D,20250623,000000,290.075,290.66,267.83,272.44,5764884,0
+AMGN.US,D,20250624,000000,273.13,280.01,269.01,277.552,3687106,0
+AMGN.US,D,20250625,000000,275.8,280.54,273.13,280.35,2740255,0
+AMGN.US,D,20250626,000000,280,286.17,277.75,279.11,2998396,0
+AMGN.US,D,20250627,000000,278.57,281.32,275.7,277.13,2894455,0
+AMGN.US,D,20250630,000000,278.85,280.04,276.58,279.21,2963945,0
+AMGN.US,D,20250701,000000,280.01,293.98,278.98,290.52,3502984,0
+AMGN.US,D,20250702,000000,291.03,297.91,289.5,296.85,2287002,0
+AMGN.US,D,20250703,000000,297,298.99,295.51,298.24,1518529,0
+AMGN.US,D,20250707,000000,297.88,298,291.38,292.95,2144498,0
+AMGN.US,D,20250708,000000,291.96,298.68,291.2514,297,1534162,0
+AMGN.US,D,20250709,000000,298.51,301.66,291.77,296.52,2098070,0
+AMGN.US,D,20250710,000000,296.19,302.38,295.165,300.37,1925839,0
+AMGN.US,D,20250711,000000,298.23,299.91,294,295.27,1619942,0
+AMGN.US,D,20250714,000000,293.86,297.14,292.84,297.03,1202396,0
+AMGN.US,D,20250715,000000,297.19,297.53,291.94,292.51,1593010,0
+AMGN.US,D,20250716,000000,292.51,299.34,292.33,299.02,1881075,0
+AMGN.US,D,20250717,000000,297.59,299.95,296.28,298.25,1725609,0
+AMGN.US,D,20250718,000000,300.93,301,293.75,294.76,1967676,0
+AMGN.US,D,20250721,000000,294.75,297.0932,293.6,295.87,2025210,0
+AMGN.US,D,20250722,000000,296.465,306.8,295.86,305.69,2520791,0
+AMGN.US,D,20250723,000000,307.81,309.49,305.99,309.22,1782753,0
+AMGN.US,D,20250724,000000,309.23,311.28,307.35,308.55,1531263,0
+AMGN.US,D,20250725,000000,308.58,309.03,304.45,306.58,1451453,0
+AMGN.US,D,20250728,000000,305.815,306,300.1,301.29,1948079,0
+AMGN.US,D,20250729,000000,301.115,304.07,297.78,303.56,1406569,0
+AMGN.US,D,20250730,000000,304.33,305.5699,299.66,301.37,1550405,0
+AMGN.US,D,20250731,000000,298.44,302.96,293.63,295.1,2252661,0
+AMGN.US,D,20250801,000000,297.06,298.52,292.59,296.88,2411088,0
+AMGN.US,D,20250804,000000,297.3,302.33,296.295,301.94,2316346,0
+AMGN.US,D,20250805,000000,300.73,302.1,297.02,300.08,2664113,0
+AMGN.US,D,20250806,000000,295.51,298.54,281.65,284.67,4576216,0
+AMGN.US,D,20250807,000000,287.35,289.25,281.69,284.7,2588880,0
+AMGN.US,D,20250808,000000,283.49,288.4925,283.49,288.23,1803383,0
+AMGN.US,D,20250811,000000,289.74,291.735,284.72,285.09,1856770,0
+AMGN.US,D,20250812,000000,285.48,286.26,282.6,284.98,2200356,0
+AMGN.US,D,20250813,000000,285.32,289.58,284.69,289.33,1785036,0
+AMGN.US,D,20250814,000000,288.88,291.54,287.41,290.29,1932645,0
+AMGN.US,D,20250815,000000,292.03,296.99,290.58,296.47,2168335,0
+AMGN.US,D,20250818,000000,296.93,298.14,292.2975,292.62,1744072,0
+AMGN.US,D,20250819,000000,292.41,296.99,292.11,295.55,1858568,0
+AMGN.US,D,20250820,000000,296.25,301.47,295.8,296.45,1723712,0
+AMGN.US,D,20250821,000000,295.9,299.9,294.49,295.76,1843705,0
+AMGN.US,D,20250822,000000,295.49,297.8851,293.3501,293.72,1644256,0
+AMGN.US,D,20250825,000000,292.61,294.6,287.56,288.47,1734403,0
+AMGN.US,D,20250826,000000,287.77,289.89,286.53,289.58,1750527,0
+AMGN.US,D,20250827,000000,288.84,290.25,286.6501,287.97,1401085,0
+AMGN.US,D,20250828,000000,287.23,287.23,284.87,285.61,1886704,0
+AMGN.US,D,20250829,000000,285.8,288.2999,285.16,287.71,1302804,0
+AMGN.US,D,20250902,000000,287.49,288.74,284.7101,286.92,1948379,0
+AMGN.US,D,20250903,000000,284.085,286.93,280.38,283.85,2604089,0
+AMGN.US,D,20250904,000000,284.76,284.76,278.7538,280.1,2622357,0
+AMGN.US,D,20250905,000000,279.8,285.29,279,283.64,2299366,0
+AMGN.US,D,20250908,000000,281.05,282.43,277.32,280.19,2453044,0
+AMGN.US,D,20250909,000000,279.5,282.08,278.78,279.97,1733376,0
+AMGN.US,D,20250910,000000,280,280.31,275.16,278.51,2150683,0
+AMGN.US,D,20250911,000000,278.52,282.9,278,282.73,2233208,0
+AMGN.US,D,20250912,000000,281.04,282.9399,276.07,276.39,2143693,0
+AMGN.US,D,20250915,000000,276.07,277.24,271.61,274.4,2563109,0
+AMGN.US,D,20250916,000000,275.89,277.59,271.725,273.085,2157395,0
+AMGN.US,D,20250917,000000,274.14,277.8,273,274.71,1749080,0
+AMGN.US,D,20250918,000000,274.7,276.5,273.9701,275.83,3322536,0
+AMGN.US,D,20250919,000000,278.64,286.148,277.37,285.41,8735065,0
+AMGN.US,D,20250922,000000,284.13,287.2,281.7125,286,3050778,0
+AMGN.US,D,20250923,000000,283.96,287.26,283.96,286.81,2342112,0
+AMGN.US,D,20250924,000000,285.47,286.7,278,279.22,2374569,0
+AMGN.US,D,20250925,000000,279,281.05,270.64,271.18,2802669,0
+AMGN.US,D,20250926,000000,274.34,275.5,269.77,272.98,1812192,0
+AMGN.US,D,20250929,000000,273.095,274.52,270.67,273.97,1769344,0
+AMGN.US,D,20250930,000000,274.14,284.815,274.02,282.2,3508730,0
+AMGN.US,D,20251001,000000,284.45,301.66,283,298.5,4835353,0
+AMGN.US,D,20251002,000000,298.31,300.5,295.46,297.4,2123343,0
+AMGN.US,D,20251003,000000,297.72,301.54,295.63,297.89,2518707,0
+AMGN.US,D,20251006,000000,297.62,297.62,293.03,294.12,1957330,0
+AMGN.US,D,20251007,000000,293.275,295.85,290.2101,295.54,1504255,0
+AMGN.US,D,20251008,000000,295.79,297.625,292.285,294.62,2940781,0
+AMGN.US,D,20251009,000000,294.13,296.63,293.7,295.43,1369162,0
+AMGN.US,D,20251010,000000,296.16,297.0899,289.58,290.13,2660454,0
+AMGN.US,D,20251013,000000,291.745,296.13,289.4414,292.405,1838558,0
+AMGN.US,D,20251014,000000,291.745,296.87,290.97,293.85,1975949,0
+AMGN.US,D,20251015,000000,292.815,298.21,292.43,297.32,2502083,0
+AMGN.US,D,20251016,000000,298.07,302.265,294.44,295.81,1715049,0
+AMGN.US,D,20251017,000000,295.24,299.37,293.14,298.81,1959530,0
+AMGN.US,D,20251020,000000,299.48,303.66,297.75,303.33,1613514,0
+AMGN.US,D,20251021,000000,302.6,303.85,298.03,301.14,1533558,0
+AMGN.US,D,20251022,000000,301.29,302.815,295.6,295.98,1698899,0
+AMGN.US,D,20251023,000000,296.01,296.46,291.9075,292.89,1496922,0
+AMGN.US,D,20251024,000000,292.89,293.94,290.66,291.76,1376330,0
+AMGN.US,D,20251027,000000,291.21,291.9999,288.26,291.16,1794617,0
+AMGN.US,D,20251028,000000,288.93,292.63,288.26,292.09,2217623,0
+AMGN.US,D,20251029,000000,291.76,294.81,289.44,291.77,2824472,0
+AMGN.US,D,20251030,000000,290.58,294.56,289.001,292,2058158,0
+AMGN.US,D,20251031,000000,288.46,298.88,288,298.43,2687516,0
+AMGN.US,D,20251103,000000,298.43,301,292.12,296.3,2753331,0
+AMGN.US,D,20251104,000000,298.71,299.06,294.48,296.7,3412532,0
+AMGN.US,D,20251105,000000,303.125,322.98,302.13,319.86,5486162,0
+AMGN.US,D,20251106,000000,319.1,321.31,312.52,315.59,3330531,0
+AMGN.US,D,20251107,000000,316.08,321.42,314,320.2,2665384,0
+AMGN.US,D,20251110,000000,320.595,326.18,319.54,323.66,2518593,0
+AMGN.US,D,20251111,000000,323.42,338.55,323.42,338.45,3136543,0
+AMGN.US,D,20251112,000000,338.64,342.4,335.815,336.28,2941162,0
+AMGN.US,D,20251113,000000,337.9,345.84,335.12,336,3413466,0
+AMGN.US,D,20251114,000000,336.74,339.8,330.35,336.74,3310332,0
+AMGN.US,D,20251117,000000,337.64,344.06,336.825,341.71,2996550,0
+AMGN.US,D,20251118,000000,343.73,345.49,339.3,343.99,2966636,0
+AMGN.US,D,20251119,000000,343.47,345.29,340.02,342.4,2129822,0
+AMGN.US,D,20251120,000000,344.52,345.09,335,336.07,3184112,0
+AMGN.US,D,20251121,000000,334.87,342.84,334.74,337.54,4128726,0
+AMGN.US,D,20251124,000000,335.84,338.66,331.705,334.3,3551616,0
+AMGN.US,D,20251125,000000,335.41,341.73,335.41,341.11,2868739,0
+AMGN.US,D,20251126,000000,341.525,345.03,340.001,344.57,2333053,0
+AMGN.US,D,20251128,000000,344,345.66,342.26,345.46,1268802,0
+AMGN.US,D,20251201,000000,343.07,343.98,336.25,337.49,2384122,0
+AMGN.US,D,20251202,000000,338.86,342.5,336.33,338.36,2446819,0
+AMGN.US,D,20251203,000000,340.54,346.38,338.85,345.42,2839394,0
+AMGN.US,D,20251204,000000,344.23,346.33,338.94,340.16,3695846,0
+AMGN.US,D,20251205,000000,340.36,340.88,328.63,329.89,2897992,0
+AMGN.US,D,20251208,000000,329.09,329.665,320.17,321.23,3510785,0
+AMGN.US,D,20251209,000000,321.815,323,313.175,313.85,2925118,0
+AMGN.US,D,20251210,000000,316.245,317.469,313,315.38,3071492,0
+AMGN.US,D,20251211,000000,317.89,320.19,312.385,317.38,2455125,0
+AMGN.US,D,20251212,000000,317.3,319.46,315.19,317.74,2247321,0
+AMGN.US,D,20251215,000000,321.21,325.765,319.06,325.31,4049462,0
+AMGN.US,D,20251216,000000,324.82,327.34,323.02,326.74,2642465,0
+AMGN.US,D,20251217,000000,327.515,330.04,325.425,326.01,2517497,0
+AMGN.US,D,20251218,000000,326.27,328.24,321.91,324.42,2669255,0
+AMGN.US,D,20251219,000000,325.56,331.5,324.73,327.38,13465864,0
+AMGN.US,D,20251222,000000,327.01,331.88,326.08,331.39,2400422,0
+AMGN.US,D,20251223,000000,328.09,333.67,328.07,331.49,1552919,0
+AMGN.US,D,20251224,000000,330.72,334.38,330.72,333.96,833663,0
+AMGN.US,D,20251226,000000,333.65,333.9795,330.85,332.93,792583,0
+AMGN.US,D,20251229,000000,332.46,333.5,329.47,329.63,2181413,0
+AMGN.US,D,20251230,000000,328.65,329.77,325.8275,328.69,1256185,0
+AMGN.US,D,20251231,000000,328.69,329.5,327.06,327.31,1417378,0
+AMGN.US,D,20260102,000000,328.77,329.19,325.01,327.64,1539731,0
+AMGN.US,D,20260105,000000,324.92,326.52,318.21,320.72,2268871,0
+AMGN.US,D,20260106,000000,319.49,330.94,318.83,330.17,2722530,0
+AMGN.US,D,20260107,000000,332.1,343.05,332.1,341.64,3599398,0
+AMGN.US,D,20260108,000000,337.76,341.46,328.21,330.11,2799481,0
+AMGN.US,D,20260109,000000,328.81,332.075,323.89,326.1,2118681,0
+AMGN.US,D,20260112,000000,328.47,328.47,322.74,325.54,2460632,0
+AMGN.US,D,20260113,000000,327.42,327.75,319.785,324.3,2382206,0
+AMGN.US,D,20260114,000000,324.09,329.2,323.55,328.97,1897473,0
+AMGN.US,D,20260115,000000,328.97,332.5,325.19,330.03,2592019,0
+AMGN.US,D,20260116,000000,328.7,333.03,326.9,330.41,4033805,0
+AMGN.US,D,20260120,000000,325.58,331.3399,321.71,331,2947821,0
+AMGN.US,D,20260121,000000,329.95,343.98,329.315,343.6,4148714,0
+AMGN.US,D,20260122,000000,344.145,349.98,342.14,347.07,3025150,0
+AMGN.US,D,20260123,000000,346.18,349.225,341.815,344.75,2024980,0
+AMGN.US,D,20260126,000000,344.7,350.43,343.6215,349.69,3116275,0
+AMGN.US,D,20260127,000000,348.57,353.25,346.93,351.32,3269988,0
+AMGN.US,D,20260128,000000,349,351.95,340,342.22,2347790,0
+AMGN.US,D,20260129,000000,341.66,347.27,338.75,342.94,3153100,0
+AMGN.US,D,20260130,000000,340.81,345.5,338.07,341.88,2522788,0
+AMGN.US,D,20260202,000000,339.47,345.98,339.41,344.68,1899871,0
+AMGN.US,D,20260203,000000,341.24,349.5,338.59,338.59,4039974,0
+AMGN.US,D,20260204,000000,352.03,368.75,342.38,366.2,5899557,0
+AMGN.US,D,20260205,000000,365.725,374.9,365,367.8,4007341,0
+AMGN.US,D,20260206,000000,369.99,385.12,368.9,384.32,3840306,0
+AMGN.US,D,20260209,000000,380.7,384.62,372.34,375.82,2844017,0
+AMGN.US,D,20260210,000000,377.04,377.36,363.65,364.65,3526589,0
+AMGN.US,D,20260211,000000,365.14,368.51,361,366.58,2826184,0
+AMGN.US,D,20260212,000000,366.66,370.88,365.061,366.2,2374457,0
+AMGN.US,D,20260213,000000,362.655,370.42,361.71,369.19,2414170,0
+AMGN.US,D,20260217,000000,370.88,374.77,369,373.36,2255695,0
+AMGN.US,D,20260218,000000,373.5,380.58,370.44,379.74,2731889,0
diff --git a/daily/us/nasdaq stocks/1/amrn.us.txt b/daily/us/nasdaq stocks/1/amrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b379cacfd5eb0ddfb4e283865b109d3357623d06
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amrn.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMRN.US,D,20050225,000000,600,624,600,608,151,0
+AMRN.US,D,20050228,000000,602,608,420,536,2912.05,0
+AMRN.US,D,20050301,000000,536,542,500,518,616.95,0
+AMRN.US,D,20050302,000000,502,536,502,510,284.95,0
+AMRN.US,D,20050303,000000,512,515.4,504,510,411.75,0
+AMRN.US,D,20050304,000000,520,540.4,510,510,130.85,0
+AMRN.US,D,20050307,000000,512,514,494,494,416.95000000000005,0
+AMRN.US,D,20050308,000000,494,516,494,516,176.65,0
+AMRN.US,D,20050309,000000,482,507.2,482,484,85.2,0
+AMRN.US,D,20050310,000000,482,500,460,478,164.45000000000002,0
+AMRN.US,D,20050311,000000,472,476,420,464,575.85,0
+AMRN.US,D,20050314,000000,464,466,440,464,158.15,0
+AMRN.US,D,20050315,000000,460,534.4,460,520,534.85,0
+AMRN.US,D,20050316,000000,530,584,530,548,417.5,0
+AMRN.US,D,20050317,000000,560,560,532,552,213.8,0
+AMRN.US,D,20050318,000000,558,558,498,500,116.30000000000001,0
+AMRN.US,D,20050321,000000,518,520,490,498,337,0
+AMRN.US,D,20050322,000000,598,598,496,496,198.35000000000002,0
+AMRN.US,D,20050323,000000,466,500,466,498,145,0
+AMRN.US,D,20050324,000000,460,500,460,486,195.8,0
+AMRN.US,D,20050328,000000,510,510,462,486,25,0
+AMRN.US,D,20050329,000000,480,480,464,470,92.15,0
+AMRN.US,D,20050330,000000,480,480,466,476,54.2,0
+AMRN.US,D,20050331,000000,476,476,424,428,469.65000000000003,0
+AMRN.US,D,20050401,000000,424,440,410,420,204.45000000000002,0
+AMRN.US,D,20050404,000000,410,420,404.2,420,164.35000000000002,0
+AMRN.US,D,20050405,000000,422,440.6,420,440,50.75,0
+AMRN.US,D,20050406,000000,440,478,440,450,189.10000000000002,0
+AMRN.US,D,20050407,000000,476,476,462,472,86,0
+AMRN.US,D,20050408,000000,476,476,464,472,21,0
+AMRN.US,D,20050411,000000,462,472,460,462,152.9,0
+AMRN.US,D,20050412,000000,460,460,440,456,107.60000000000001,0
+AMRN.US,D,20050413,000000,430,480,430,446,147.45000000000002,0
+AMRN.US,D,20050414,000000,504,504,420,425.8,192.45000000000002,0
+AMRN.US,D,20050415,000000,422,440,420,430,60.5,0
+AMRN.US,D,20050418,000000,420,460,350,410,224.15,0
+AMRN.US,D,20050419,000000,378,400,360,380,112.60000000000001,0
+AMRN.US,D,20050420,000000,400,412.8,376,392,117.10000000000001,0
+AMRN.US,D,20050421,000000,392,392.2,308,326,914.35,0
+AMRN.US,D,20050422,000000,330,340,296,338,509,0
+AMRN.US,D,20050425,000000,334,400.2,334,400,338.35,0
+AMRN.US,D,20050426,000000,380,404,368,394,292.7,0
+AMRN.US,D,20050427,000000,370,384,370,372,86.5,0
+AMRN.US,D,20050428,000000,370,384,322,322,460.70000000000005,0
+AMRN.US,D,20050429,000000,322,388,310,386,250.25,0
+AMRN.US,D,20050502,000000,350,370,342,342,226.60000000000002,0
+AMRN.US,D,20050503,000000,348,380,348,366,202.9,0
+AMRN.US,D,20050504,000000,380,380,356,356,98.45,0
+AMRN.US,D,20050505,000000,352,398,352,383.6,45.5,0
+AMRN.US,D,20050506,000000,352,368,324,340,375.85,0
+AMRN.US,D,20050509,000000,400,400,340,368,266.6,0
+AMRN.US,D,20050510,000000,392,392,340,356,168,0
+AMRN.US,D,20050511,000000,378,380,330,342,244.4,0
+AMRN.US,D,20050512,000000,360,360,326,338,431.70000000000005,0
+AMRN.US,D,20050513,000000,342,342,300,322,643.7,0
+AMRN.US,D,20050516,000000,322,344,310,312,889.75,0
+AMRN.US,D,20050517,000000,316,316,288,297.6,615.3000000000001,0
+AMRN.US,D,20050518,000000,298,300,294,300,189.10000000000002,0
+AMRN.US,D,20050519,000000,314,346,310,326,364.1,0
+AMRN.US,D,20050520,000000,290,296,270,282,1923,0
+AMRN.US,D,20050523,000000,320,320,280,288,1850.8500000000001,0
+AMRN.US,D,20050524,000000,310,310,278,278,894.3000000000001,0
+AMRN.US,D,20050525,000000,282,290,270,274,683.5500000000001,0
+AMRN.US,D,20050526,000000,286,288,276,282,1100,0
+AMRN.US,D,20050527,000000,280,280,264,264,218.15,0
+AMRN.US,D,20050531,000000,278,280,264,268,351.5,0
+AMRN.US,D,20050601,000000,272,284,266,276,5820.950000000001,0
+AMRN.US,D,20050602,000000,280,298,272,280,986.1500000000001,0
+AMRN.US,D,20050603,000000,284,284,270,276,788.1500000000001,0
+AMRN.US,D,20050606,000000,270,280,264,266,657.75,0
+AMRN.US,D,20050607,000000,274,284,266,272,270.55,0
+AMRN.US,D,20050608,000000,266,274,264,268,121.80000000000001,0
+AMRN.US,D,20050609,000000,264,280,260,260,586.5,0
+AMRN.US,D,20050610,000000,266,268,256,260,200.75,0
+AMRN.US,D,20050613,000000,256,258,238.4,248,313,0
+AMRN.US,D,20050614,000000,244,254,244,244,97.95,0
+AMRN.US,D,20050615,000000,248,258,248,250.2,86.30000000000001,0
+AMRN.US,D,20050616,000000,254,280,244,280,270.1,0
+AMRN.US,D,20050617,000000,300,300,274,274,305.7,0
+AMRN.US,D,20050620,000000,264,282.2,264,279.8,139,0
+AMRN.US,D,20050621,000000,290,290,264,264,135.35,0
+AMRN.US,D,20050622,000000,262,280,262,276,201.75,0
+AMRN.US,D,20050623,000000,280,280,270,274,109.25,0
+AMRN.US,D,20050624,000000,262,276,206,212,2173.4500000000003,0
+AMRN.US,D,20050627,000000,236,236,216,218,410.75,0
+AMRN.US,D,20050628,000000,218,230,218,230,177.60000000000002,0
+AMRN.US,D,20050629,000000,238,238,222,235.2,753.6,0
+AMRN.US,D,20050630,000000,240,248,232,237.8,263.90000000000003,0
+AMRN.US,D,20050701,000000,250,264,236.8,264,250.10000000000002,0
+AMRN.US,D,20050705,000000,264,270,250,270,250,0
+AMRN.US,D,20050706,000000,280,280,254,264,310,0
+AMRN.US,D,20050707,000000,264,276,264,274,267,0
+AMRN.US,D,20050708,000000,276,276,254,266,164.8,0
+AMRN.US,D,20050711,000000,276,284,272,275.2,286,0
+AMRN.US,D,20050712,000000,268,278,268,274,58.85,0
+AMRN.US,D,20050713,000000,274,276,270.8,274,979.95,0
+AMRN.US,D,20050714,000000,270.8,276,270.8,276,83.80000000000001,0
+AMRN.US,D,20050715,000000,256,282,256,280,66.5,0
+AMRN.US,D,20050718,000000,250,304,250,302,345.20000000000005,0
+AMRN.US,D,20050719,000000,306,346,306,310,919.0500000000001,0
+AMRN.US,D,20050720,000000,342,354,308,314,935.7,0
+AMRN.US,D,20050721,000000,320,360,308,334,790,0
+AMRN.US,D,20050722,000000,340,340,299.8,308,606.45,0
+AMRN.US,D,20050725,000000,308,312,298,304,460.25,0
+AMRN.US,D,20050726,000000,298,308,290,301.2,74.9,0
+AMRN.US,D,20050727,000000,312,318,297.2,308,252.8,0
+AMRN.US,D,20050728,000000,298,310,284,290,451.70000000000005,0
+AMRN.US,D,20050729,000000,290,310,288,300.2,148.55,0
+AMRN.US,D,20050801,000000,312,312,290,290,268.05,0
+AMRN.US,D,20050802,000000,294,308,294,304,227.85000000000002,0
+AMRN.US,D,20050803,000000,308,308,280,302,290.15000000000003,0
+AMRN.US,D,20050804,000000,300,304,300,300,169.3,0
+AMRN.US,D,20050805,000000,304,308,284,308,251.25,0
+AMRN.US,D,20050808,000000,288,308,288,308,68.5,0
+AMRN.US,D,20050809,000000,292,314,292,300,208.55,0
+AMRN.US,D,20050810,000000,310,318,286,286,148.55,0
+AMRN.US,D,20050811,000000,286,290,286,286,57.95,0
+AMRN.US,D,20050812,000000,288,300,288,294,126,0
+AMRN.US,D,20050815,000000,310,310,278,290,54.150000000000006,0
+AMRN.US,D,20050816,000000,290.8,296,278,294,36.300000000000004,0
+AMRN.US,D,20050817,000000,276,289.6,268,280,37.2,0
+AMRN.US,D,20050818,000000,260,280,256,274,50.5,0
+AMRN.US,D,20050819,000000,274,282,274,282,96.45,0
+AMRN.US,D,20050822,000000,272,284,256,280,232.95000000000002,0
+AMRN.US,D,20050823,000000,280,294.6,276,282,13,0
+AMRN.US,D,20050824,000000,262,300,262,300,96.15,0
+AMRN.US,D,20050825,000000,300,300,282,290,162.75,0
+AMRN.US,D,20050826,000000,270,292,270,276,76.15,0
+AMRN.US,D,20050829,000000,300,300,275.6,282,185.85000000000002,0
+AMRN.US,D,20050830,000000,290,296,286,292.4,24.25,0
+AMRN.US,D,20050831,000000,284,296,284,296,29.25,0
+AMRN.US,D,20050901,000000,286,300,286,288,118.65,0
+AMRN.US,D,20050902,000000,286,300,282,290,258.65000000000003,0
+AMRN.US,D,20050906,000000,314,314,260,290,87.5,0
+AMRN.US,D,20050907,000000,298,300,298,299.8,64.5,0
+AMRN.US,D,20050908,000000,300,300,276,296,97.10000000000001,0
+AMRN.US,D,20050909,000000,288,288,280,284,151.9,0
+AMRN.US,D,20050912,000000,300,320,292,302,718.95,0
+AMRN.US,D,20050913,000000,320,320,282,284,284.3,0
+AMRN.US,D,20050914,000000,284,294,284,294,45.6,0
+AMRN.US,D,20050915,000000,294,294,284,284,68.5,0
+AMRN.US,D,20050916,000000,280,290,274,286,111.35000000000001,0
+AMRN.US,D,20050919,000000,300,300,290,290,186.3,0
+AMRN.US,D,20050920,000000,294,298,290,298,137.15,0
+AMRN.US,D,20050921,000000,298,300,284,292,76.15,0
+AMRN.US,D,20050922,000000,298,304,286,286,81.65,0
+AMRN.US,D,20050923,000000,298.2,300,286,288,80.10000000000001,0
+AMRN.US,D,20050926,000000,300,300,294,300,33,0
+AMRN.US,D,20050927,000000,300,300,286,296,117.5,0
+AMRN.US,D,20050928,000000,300,300,285.6,286,85.5,0
+AMRN.US,D,20050929,000000,286,296,270,292,182.5,0
+AMRN.US,D,20050930,000000,300,310,294,296,755.25,0
+AMRN.US,D,20051003,000000,302,302,280,284,250.85000000000002,0
+AMRN.US,D,20051004,000000,304,304,280,280,57.35,0
+AMRN.US,D,20051005,000000,288,290,282.2,288,129.1,0
+AMRN.US,D,20051006,000000,288,288,282,282,75.45,0
+AMRN.US,D,20051007,000000,280,280,276,276,114,0
+AMRN.US,D,20051010,000000,274,276,262,266,53.35,0
+AMRN.US,D,20051011,000000,262,292.2,262,289.6,163.70000000000002,0
+AMRN.US,D,20051012,000000,280,296,260,264,247.20000000000002,0
+AMRN.US,D,20051013,000000,300,300,258,272,58.45,0
+AMRN.US,D,20051014,000000,284,290,280,288,42.6,0
+AMRN.US,D,20051017,000000,284,288,266,280,81.5,0
+AMRN.US,D,20051018,000000,264,280,264,280,55.5,0
+AMRN.US,D,20051019,000000,264,286,264,270,207.95000000000002,0
+AMRN.US,D,20051020,000000,275.4,276,267.8,276,7.7,0
+AMRN.US,D,20051021,000000,280,280,260,270,101.5,0
+AMRN.US,D,20051024,000000,256,280,256,260,63.5,0
+AMRN.US,D,20051025,000000,272,277.8,264,270,51.550000000000004,0
+AMRN.US,D,20051026,000000,260,280,250,252,235.9,0
+AMRN.US,D,20051027,000000,256,278,246.8,276,143.85,0
+AMRN.US,D,20051028,000000,272,272,252,256,72.5,0
+AMRN.US,D,20051031,000000,264,268.8,264,264,46.1,0
+AMRN.US,D,20051101,000000,252,263,222,246,170.70000000000002,0
+AMRN.US,D,20051102,000000,246,258.8,230,246,115.75,0
+AMRN.US,D,20051103,000000,232,278,232,250,120,0
+AMRN.US,D,20051104,000000,240,274,228,234,509.6,0
+AMRN.US,D,20051107,000000,234,240,224,226,214.65,0
+AMRN.US,D,20051108,000000,238,246.4,232,240,185.60000000000002,0
+AMRN.US,D,20051109,000000,280,280,224,230,498.1,0
+AMRN.US,D,20051110,000000,246,246,220,230,178.9,0
+AMRN.US,D,20051111,000000,230,244,230,240,172.45000000000002,0
+AMRN.US,D,20051114,000000,246,246,214,228,610.15,0
+AMRN.US,D,20051115,000000,220,220,216,220,99.2,0
+AMRN.US,D,20051116,000000,240,250,226,236,455.15000000000003,0
+AMRN.US,D,20051117,000000,236,248,234,240,189.25,0
+AMRN.US,D,20051118,000000,242,248,230,236,128.3,0
+AMRN.US,D,20051121,000000,238,248,228,230,248.70000000000002,0
+AMRN.US,D,20051122,000000,244,252,228,252,414,0
+AMRN.US,D,20051123,000000,256,260,232,252,137.05,0
+AMRN.US,D,20051125,000000,260,260,243.6,250,110.5,0
+AMRN.US,D,20051128,000000,242,258,232,236,239.5,0
+AMRN.US,D,20051129,000000,234,238,228,230,197.10000000000002,0
+AMRN.US,D,20051130,000000,228,232,228,228,323.8,0
+AMRN.US,D,20051201,000000,228,246,228,232,146.95000000000002,0
+AMRN.US,D,20051202,000000,248,248,228,238,189,0
+AMRN.US,D,20051205,000000,246,248,232,236,190.75,0
+AMRN.US,D,20051206,000000,230,238,230,238,127.60000000000001,0
+AMRN.US,D,20051207,000000,240,240,232,240,67.75,0
+AMRN.US,D,20051208,000000,236,240,232,240,50.75,0
+AMRN.US,D,20051209,000000,240,240,232,236,194.75,0
+AMRN.US,D,20051212,000000,240,248,236,239.6,70.10000000000001,0
+AMRN.US,D,20051213,000000,236,240,232,232,180.5,0
+AMRN.US,D,20051214,000000,232,246,232,234,72.45,0
+AMRN.US,D,20051215,000000,234,238,230,230,118.35000000000001,0
+AMRN.US,D,20051216,000000,248,248,232,234,392.5,0
+AMRN.US,D,20051219,000000,238,240,206,214,2071.7000000000003,0
+AMRN.US,D,20051220,000000,232,240,232,240,850.2,0
+AMRN.US,D,20051221,000000,238,244,238,238,308.35,0
+AMRN.US,D,20051222,000000,240,240,216,220,813.4000000000001,0
+AMRN.US,D,20051223,000000,218,240,214,230,800.1500000000001,0
+AMRN.US,D,20051227,000000,240,240,220,224,163,0
+AMRN.US,D,20051228,000000,224,240,223.6,236,409.15000000000003,0
+AMRN.US,D,20051229,000000,240,246,240,240,419.75,0
+AMRN.US,D,20051230,000000,244,244,240,240,237,0
+AMRN.US,D,20060103,000000,248,298,242,270,898.1500000000001,0
+AMRN.US,D,20060104,000000,280,280,254,260,937.85,0
+AMRN.US,D,20060105,000000,256,266,250,254,1000.4000000000001,0
+AMRN.US,D,20060106,000000,260,260,252.6,260,872.3000000000001,0
+AMRN.US,D,20060109,000000,260,262,252,258.8,708.2,0
+AMRN.US,D,20060110,000000,278,284,262,270.2,1579.1000000000001,0
+AMRN.US,D,20060111,000000,298,330,280,306,3180.05,0
+AMRN.US,D,20060112,000000,318,390,298,366,8947.95,0
+AMRN.US,D,20060113,000000,400,416,380,390,5054.25,0
+AMRN.US,D,20060117,000000,410,602,398,592,16404.7,0
+AMRN.US,D,20060118,000000,590,590,480,504,6162.3,0
+AMRN.US,D,20060119,000000,500,510,452,470,2638.1000000000004,0
+AMRN.US,D,20060120,000000,510,510,430,510,3054.5,0
+AMRN.US,D,20060123,000000,504,586,498.8,552,2078.25,0
+AMRN.US,D,20060124,000000,580,600,500,556,2474.9500000000003,0
+AMRN.US,D,20060125,000000,590,590,540,560,2442.65,0
+AMRN.US,D,20060126,000000,570,570,534,544,1374.5500000000002,0
+AMRN.US,D,20060127,000000,560,570,534,552,1080.5,0
+AMRN.US,D,20060130,000000,562,690,554,646,4392.7,0
+AMRN.US,D,20060131,000000,646,728,630,686,3817.4500000000003,0
+AMRN.US,D,20060201,000000,688,724,650,688,3844.6000000000004,0
+AMRN.US,D,20060202,000000,668,706,668,692,1823.15,0
+AMRN.US,D,20060203,000000,700,710,662,664,3376.3,0
+AMRN.US,D,20060206,000000,680,700,680,682,1673.25,0
+AMRN.US,D,20060207,000000,694,720,684,696,2844.8,0
+AMRN.US,D,20060208,000000,720,740,694,732,3174.9,0
+AMRN.US,D,20060209,000000,784,784,730,748,2159.5,0
+AMRN.US,D,20060210,000000,768,770,712,730,1395.2,0
+AMRN.US,D,20060213,000000,734,734,620,682,1571.3500000000001,0
+AMRN.US,D,20060214,000000,676,682,610,620,1167.05,0
+AMRN.US,D,20060215,000000,612,612,570,592,2686.65,0
+AMRN.US,D,20060216,000000,602,618,588,618,1677.95,0
+AMRN.US,D,20060217,000000,628,628,592,620,958.8000000000001,0
+AMRN.US,D,20060221,000000,640,668,630,666,1344.75,0
+AMRN.US,D,20060222,000000,692,694,650,668,2191.35,0
+AMRN.US,D,20060223,000000,664,720,646,692,1075,0
+AMRN.US,D,20060224,000000,700,704,674,692,892.8000000000001,0
+AMRN.US,D,20060227,000000,684,684,642,652,711.2,0
+AMRN.US,D,20060228,000000,644,652,608,632,498.75,0
+AMRN.US,D,20060301,000000,632,656,606,652,954.25,0
+AMRN.US,D,20060302,000000,700,700,658,680,334.25,0
+AMRN.US,D,20060303,000000,700,714,670,710,860.1500000000001,0
+AMRN.US,D,20060306,000000,720,732,692,720,1074.15,0
+AMRN.US,D,20060307,000000,730,730,650,700,1348.5,0
+AMRN.US,D,20060308,000000,700,700,650,654,931.4000000000001,0
+AMRN.US,D,20060309,000000,670,670,630,648,945.6,0
+AMRN.US,D,20060310,000000,642,690,638,650,336.1,0
+AMRN.US,D,20060313,000000,690,690,642,648,280.40000000000003,0
+AMRN.US,D,20060314,000000,648,676,622,644,397.55,0
+AMRN.US,D,20060315,000000,688,690,654,660,396.20000000000005,0
+AMRN.US,D,20060316,000000,690,690,650,670,355.70000000000005,0
+AMRN.US,D,20060317,000000,670,670,652,652,252.4,0
+AMRN.US,D,20060320,000000,648,668,648,660,370.65000000000003,0
+AMRN.US,D,20060321,000000,656,670,640,658,424.85,0
+AMRN.US,D,20060322,000000,648,682,648,682,1008.95,0
+AMRN.US,D,20060323,000000,692,720,670,680,1346.4,0
+AMRN.US,D,20060324,000000,674,724,652.8,720,2942.25,0
+AMRN.US,D,20060327,000000,720,720,670,674,666.85,0
+AMRN.US,D,20060328,000000,692,692,660,674,341.70000000000005,0
+AMRN.US,D,20060329,000000,706,706,660,668,1188.45,0
+AMRN.US,D,20060330,000000,668,678,616.4,652,1339.5,0
+AMRN.US,D,20060331,000000,646,650,612,634,2726.9500000000003,0
+AMRN.US,D,20060403,000000,626,630,600,620,684.1500000000001,0
+AMRN.US,D,20060404,000000,616,630,572,580,3225.8500000000004,0
+AMRN.US,D,20060405,000000,562,580,544,568,1471.7,0
+AMRN.US,D,20060406,000000,550,584,550,572,1293.65,0
+AMRN.US,D,20060407,000000,594,620,574,616,8921.9,0
+AMRN.US,D,20060410,000000,648,648,592,606,2720.8,0
+AMRN.US,D,20060411,000000,600,606,580,592,1328,0
+AMRN.US,D,20060412,000000,580,606,580,600,3988,0
+AMRN.US,D,20060413,000000,580,600,562,600,1832.4,0
+AMRN.US,D,20060417,000000,600,600,570,586,719.2,0
+AMRN.US,D,20060418,000000,580,586,570,576,711.9000000000001,0
+AMRN.US,D,20060419,000000,600,600,570,586,1560.95,0
+AMRN.US,D,20060420,000000,602,606,572,586,1167.55,0
+AMRN.US,D,20060421,000000,588,588,580,582,345.70000000000005,0
+AMRN.US,D,20060424,000000,582,584,570,570,206.10000000000002,0
+AMRN.US,D,20060425,000000,560,572,552,558,379.3,0
+AMRN.US,D,20060426,000000,558,580,548,572,692.45,0
+AMRN.US,D,20060427,000000,548,582,548,582,443.25,0
+AMRN.US,D,20060428,000000,590,590,566,578,343.40000000000003,0
+AMRN.US,D,20060501,000000,572,610,572,602,1032.95,0
+AMRN.US,D,20060502,000000,616,618,580,580,462.6,0
+AMRN.US,D,20060503,000000,588,600,574,586,410.55,0
+AMRN.US,D,20060504,000000,600,600,580,590,149,0
+AMRN.US,D,20060505,000000,564,598,564,570,695.95,0
+AMRN.US,D,20060508,000000,570,600,560,588,2072.1,0
+AMRN.US,D,20060509,000000,580,600,570,594,1031.4,0
+AMRN.US,D,20060510,000000,600,600,570,576,631.85,0
+AMRN.US,D,20060511,000000,570,572,544,560,814.1500000000001,0
+AMRN.US,D,20060512,000000,550,560,536,536,1289.4,0
+AMRN.US,D,20060515,000000,536,538,506,514,1165.55,0
+AMRN.US,D,20060516,000000,508,522,500,512,1151.8500000000001,0
+AMRN.US,D,20060517,000000,504,530,466,466,889.35,0
+AMRN.US,D,20060518,000000,500,500,434,452,1433.0500000000002,0
+AMRN.US,D,20060519,000000,456,466,428,438,1860.2,0
+AMRN.US,D,20060522,000000,430,444,386,398,1733.1000000000001,0
+AMRN.US,D,20060523,000000,396,420,384,392,3820.2000000000003,0
+AMRN.US,D,20060524,000000,396,406,360,386,2801.3500000000004,0
+AMRN.US,D,20060525,000000,390,400,384,398,2702.15,0
+AMRN.US,D,20060526,000000,390,442,390,430,2413.1,0
+AMRN.US,D,20060530,000000,430,450,416,416,1208.05,0
+AMRN.US,D,20060531,000000,430,430,410,416,685.35,0
+AMRN.US,D,20060601,000000,420,448,416,448,1010.7,0
+AMRN.US,D,20060602,000000,450,508,444,492,1227.75,0
+AMRN.US,D,20060605,000000,510,510,468,476,397,0
+AMRN.US,D,20060606,000000,510,520,462,464,595.65,0
+AMRN.US,D,20060607,000000,490,498,462,464,375.65000000000003,0
+AMRN.US,D,20060608,000000,460,470,442,458,569.6,0
+AMRN.US,D,20060609,000000,488,504,460,468,722.9000000000001,0
+AMRN.US,D,20060612,000000,462,472,444,458,342.45000000000005,0
+AMRN.US,D,20060613,000000,448,474,428,436,922.6,0
+AMRN.US,D,20060614,000000,426,444,424,428,338.5,0
+AMRN.US,D,20060615,000000,446,518,434,494,622.1500000000001,0
+AMRN.US,D,20060616,000000,498,500,474,490,323.75,0
+AMRN.US,D,20060619,000000,484,490,468,470,268.75,0
+AMRN.US,D,20060620,000000,471,474,460,462,339.40000000000003,0
+AMRN.US,D,20060621,000000,462,494,456,484,645.5,0
+AMRN.US,D,20060622,000000,489.6,489.6,450,478,452.95000000000005,0
+AMRN.US,D,20060623,000000,470,494,450,478,1621.75,0
+AMRN.US,D,20060626,000000,486,490,472,480,122.85000000000001,0
+AMRN.US,D,20060627,000000,476,478,466.6,472,127.85000000000001,0
+AMRN.US,D,20060628,000000,476,480,468,480,116.4,0
+AMRN.US,D,20060629,000000,486,490,472,486,461.70000000000005,0
+AMRN.US,D,20060630,000000,490,490,478,478,133.5,0
+AMRN.US,D,20060703,000000,490,490,474.2,484,115.25,0
+AMRN.US,D,20060705,000000,500,500,478,486,257.5,0
+AMRN.US,D,20060706,000000,490,498,464,474,466,0
+AMRN.US,D,20060707,000000,478,490,470,480,256.5,0
+AMRN.US,D,20060710,000000,484,484,470,478,557.85,0
+AMRN.US,D,20060711,000000,470,490,470,482,367.25,0
+AMRN.US,D,20060712,000000,490,490,470,472,153.9,0
+AMRN.US,D,20060713,000000,450,476,450,470,415.95000000000005,0
+AMRN.US,D,20060714,000000,478,480,460,462,247.5,0
+AMRN.US,D,20060717,000000,460,472,452,460,583.75,0
+AMRN.US,D,20060718,000000,456,464,436,446,188.9,0
+AMRN.US,D,20060719,000000,452,470,446,452,481.65000000000003,0
+AMRN.US,D,20060720,000000,456,464,440,446,1303.3000000000002,0
+AMRN.US,D,20060721,000000,450,474,446,450,641.9000000000001,0
+AMRN.US,D,20060724,000000,482,482,444,460,299.40000000000003,0
+AMRN.US,D,20060725,000000,466,472,454,462,597.9,0
+AMRN.US,D,20060726,000000,452,492,450,490,1261.3500000000001,0
+AMRN.US,D,20060727,000000,492,494,484,494,570.2,0
+AMRN.US,D,20060728,000000,506,510,476.6,490,1152.65,0
+AMRN.US,D,20060731,000000,510,510,492,504,351.3,0
+AMRN.US,D,20060801,000000,504,560,504,548,690.45,0
+AMRN.US,D,20060802,000000,548,556,510,554,951.5500000000001,0
+AMRN.US,D,20060803,000000,554,554,520,528,951.25,0
+AMRN.US,D,20060804,000000,530,538,508,528,719.2,0
+AMRN.US,D,20060807,000000,522,540,522,540,422.3,0
+AMRN.US,D,20060808,000000,534,550,510,538,401.5,0
+AMRN.US,D,20060809,000000,532,578,522,560,2958.9,0
+AMRN.US,D,20060810,000000,554,610,534,584,1545.95,0
+AMRN.US,D,20060811,000000,600,608,564,592,4646.5,0
+AMRN.US,D,20060814,000000,592,596,576,584,309.3,0
+AMRN.US,D,20060815,000000,580,596,574,580,1275.75,0
+AMRN.US,D,20060816,000000,578,598,572,578,1288.3000000000002,0
+AMRN.US,D,20060817,000000,562,590,554,572,1605.6000000000001,0
+AMRN.US,D,20060818,000000,570,588,554,574,668.4000000000001,0
+AMRN.US,D,20060821,000000,572,576.2,560,570,603.9,0
+AMRN.US,D,20060822,000000,572,584,546,570,653.1,0
+AMRN.US,D,20060823,000000,572,574,554,566,1936.8500000000001,0
+AMRN.US,D,20060824,000000,566,574,524,574,1766.4,0
+AMRN.US,D,20060825,000000,578,578,550,570,500.15000000000003,0
+AMRN.US,D,20060828,000000,572,572,538,550,550.15,0
+AMRN.US,D,20060829,000000,552,554,536,552,203.85000000000002,0
+AMRN.US,D,20060830,000000,560,560,530,538,359.25,0
+AMRN.US,D,20060831,000000,530,540,524,540,203.75,0
+AMRN.US,D,20060901,000000,520,536,520,536,129.6,0
+AMRN.US,D,20060905,000000,532,560,520,548,390.6,0
+AMRN.US,D,20060906,000000,550,560,526,560,444.65000000000003,0
+AMRN.US,D,20060907,000000,520,550,520,534,237.70000000000002,0
+AMRN.US,D,20060908,000000,524,542.8,524,537,126,0
+AMRN.US,D,20060911,000000,542,549.6,518,526,994,0
+AMRN.US,D,20060912,000000,520,540,512,540,501.70000000000005,0
+AMRN.US,D,20060913,000000,540,540,514,538,344.65000000000003,0
+AMRN.US,D,20060914,000000,512,540,496,520,713.85,0
+AMRN.US,D,20060915,000000,512,528,504,528,127.95,0
+AMRN.US,D,20060918,000000,534,546,514,546,241.65,0
+AMRN.US,D,20060919,000000,540,570,524,540,744.9000000000001,0
+AMRN.US,D,20060920,000000,568,568,530,530,263.8,0
+AMRN.US,D,20060921,000000,534,538,514,522,227.15,0
+AMRN.US,D,20060922,000000,528,530,512,518,192,0
+AMRN.US,D,20060925,000000,508,538,508,538,340.25,0
+AMRN.US,D,20060926,000000,540,540,502,530,469.25,0
+AMRN.US,D,20060927,000000,540,540,500,530,467,0
+AMRN.US,D,20060928,000000,540,540,514,530,224.8,0
+AMRN.US,D,20060929,000000,514.2,540,514.2,532,378.6,0
+AMRN.US,D,20061002,000000,532,540,516,534,336.05,0
+AMRN.US,D,20061003,000000,540,540,512,524,461.65000000000003,0
+AMRN.US,D,20061004,000000,508,532,480,526,655.4000000000001,0
+AMRN.US,D,20061005,000000,528,540,510,518,269.6,0
+AMRN.US,D,20061006,000000,522,532,518,520,153.5,0
+AMRN.US,D,20061009,000000,514,532,506,532,373.5,0
+AMRN.US,D,20061010,000000,526,538,510,526,653.25,0
+AMRN.US,D,20061011,000000,520,530,500,522,508.55,0
+AMRN.US,D,20061012,000000,534,534,490,510,634.1500000000001,0
+AMRN.US,D,20061013,000000,506,506,490,490,236.85000000000002,0
+AMRN.US,D,20061016,000000,498,510,496,496,302.65000000000003,0
+AMRN.US,D,20061017,000000,498,500,488,492,295.65000000000003,0
+AMRN.US,D,20061018,000000,494,500,472,492,3244.7000000000003,0
+AMRN.US,D,20061019,000000,468,468,424,450,8884.95,0
+AMRN.US,D,20061020,000000,452,480,446,450,2000.1000000000001,0
+AMRN.US,D,20061023,000000,448,450,440,444,1177.65,0
+AMRN.US,D,20061024,000000,468,468,440,444,1303.5500000000002,0
+AMRN.US,D,20061025,000000,448,452,440,446,2291.3,0
+AMRN.US,D,20061026,000000,448,460,440,460,807.8000000000001,0
+AMRN.US,D,20061027,000000,464,464,446,446,885.7,0
+AMRN.US,D,20061030,000000,452,454,448,454,473.20000000000005,0
+AMRN.US,D,20061031,000000,466,466,446,452,1161.8500000000001,0
+AMRN.US,D,20061101,000000,448,470,448,448,252.70000000000002,0
+AMRN.US,D,20061102,000000,448,454,432,436,988.2,0
+AMRN.US,D,20061103,000000,438,440,402,416,927.95,0
+AMRN.US,D,20061106,000000,412,414,400,400,2432.75,0
+AMRN.US,D,20061107,000000,404,404,392,400,714.2,0
+AMRN.US,D,20061108,000000,404,442,402,440,1537.2,0
+AMRN.US,D,20061109,000000,442,480,416,462,1487.3500000000001,0
+AMRN.US,D,20061110,000000,450,450,430,442,931.4000000000001,0
+AMRN.US,D,20061113,000000,440,444,424,430,1024.3,0
+AMRN.US,D,20061114,000000,428,444,418,428,823.85,0
+AMRN.US,D,20061115,000000,440,456,420,448,933.1,0
+AMRN.US,D,20061116,000000,446,484,440,484,4077.3500000000004,0
+AMRN.US,D,20061117,000000,474,480,452,472,1013.6,0
+AMRN.US,D,20061120,000000,476,476,452,464,393.1,0
+AMRN.US,D,20061121,000000,460,480,440,480,1892.1000000000001,0
+AMRN.US,D,20061122,000000,492,500,462,464,559.4,0
+AMRN.US,D,20061124,000000,500,502,480,498,2293.65,0
+AMRN.US,D,20061127,000000,512,512,462,464,952.25,0
+AMRN.US,D,20061128,000000,466,470,456,466,465.85,0
+AMRN.US,D,20061129,000000,482,482,468,480,283.35,0
+AMRN.US,D,20061130,000000,480,480,458,470,599.75,0
+AMRN.US,D,20061201,000000,476,480,462,464,262.55,0
+AMRN.US,D,20061204,000000,464,464,450,460,232,0
+AMRN.US,D,20061205,000000,466,468,458,458,363.25,0
+AMRN.US,D,20061206,000000,450,478,450,470,1032,0
+AMRN.US,D,20061207,000000,474,474,452,460,1178.25,0
+AMRN.US,D,20061208,000000,464,468,448,448,1320.3500000000001,0
+AMRN.US,D,20061211,000000,448,450,426,428,619.5500000000001,0
+AMRN.US,D,20061212,000000,437,437,426,426,696.0500000000001,0
+AMRN.US,D,20061213,000000,428,432,424,424,406.1,0
+AMRN.US,D,20061214,000000,422,432,420,422,583.45,0
+AMRN.US,D,20061215,000000,440,440,408,416,808.0500000000001,0
+AMRN.US,D,20061218,000000,424,424,410,416,490.95000000000005,0
+AMRN.US,D,20061219,000000,412,416,410,416,207.15,0
+AMRN.US,D,20061220,000000,416,420,410,414,475.40000000000003,0
+AMRN.US,D,20061221,000000,418,418,404,406,274.55,0
+AMRN.US,D,20061222,000000,404,408,400,400,311.45000000000005,0
+AMRN.US,D,20061226,000000,404,406,396,396,1233.95,0
+AMRN.US,D,20061227,000000,400,404,388,392,257.6,0
+AMRN.US,D,20061228,000000,388,420,388,416,464.5,0
+AMRN.US,D,20061229,000000,410,466,408,456,2043.95,0
+AMRN.US,D,20070103,000000,452,452,428,436,888.9000000000001,0
+AMRN.US,D,20070104,000000,430,440,424,436,578.35,0
+AMRN.US,D,20070105,000000,440,456,430,454,1129.05,0
+AMRN.US,D,20070108,000000,450,456,426,440,1191.2,0
+AMRN.US,D,20070109,000000,450,460,434,436,441.45000000000005,0
+AMRN.US,D,20070110,000000,450,452,424,436,474.85,0
+AMRN.US,D,20070111,000000,448,450,406,406,1264.4,0
+AMRN.US,D,20070112,000000,410,432,410,420,1145.8500000000001,0
+AMRN.US,D,20070116,000000,424,424,400,400,678,0
+AMRN.US,D,20070117,000000,410,410,394,396,678.4000000000001,0
+AMRN.US,D,20070118,000000,408,410,396,400,253.25,0
+AMRN.US,D,20070119,000000,400,402,398,398,428.6,0
+AMRN.US,D,20070122,000000,402,402,382,396,303.55,0
+AMRN.US,D,20070123,000000,418,420,398,400,588.2,0
+AMRN.US,D,20070124,000000,400,408,392,398,829.25,0
+AMRN.US,D,20070125,000000,396,398,378,380,708.25,0
+AMRN.US,D,20070126,000000,390,398,388,390,738.2,0
+AMRN.US,D,20070129,000000,394,398,374,388,918.6500000000001,0
+AMRN.US,D,20070130,000000,392,392,380,386,116.45,0
+AMRN.US,D,20070131,000000,390,394,354,386,2430.3,0
+AMRN.US,D,20070201,000000,382,400,376,380,2424.2000000000003,0
+AMRN.US,D,20070202,000000,376,378,360,366,1084.75,0
+AMRN.US,D,20070205,000000,366,370,360,364,575.0500000000001,0
+AMRN.US,D,20070206,000000,378,378,348,370,1800.75,0
+AMRN.US,D,20070207,000000,396,396,350,358,1650.3000000000002,0
+AMRN.US,D,20070208,000000,370,370,352,364,884.1500000000001,0
+AMRN.US,D,20070209,000000,378,378,366,374,801.5500000000001,0
+AMRN.US,D,20070212,000000,400,400,356,356,2601.9,0
+AMRN.US,D,20070213,000000,362,362,358,360,1115.65,0
+AMRN.US,D,20070214,000000,360,400,360,362,2588.9,0
+AMRN.US,D,20070215,000000,366,382,362,372,1586.4,0
+AMRN.US,D,20070216,000000,382,382,364,366,1032.95,0
+AMRN.US,D,20070220,000000,372,380,366,374,863.5500000000001,0
+AMRN.US,D,20070221,000000,376,380,362,368,1758,0
+AMRN.US,D,20070222,000000,368,372,356,360,1450.1000000000001,0
+AMRN.US,D,20070223,000000,370,380,358,360,1211.4,0
+AMRN.US,D,20070226,000000,362,370,354,358,736.35,0
+AMRN.US,D,20070227,000000,370,370,346,348,1777.95,0
+AMRN.US,D,20070228,000000,368,368,348,354,1749.9,0
+AMRN.US,D,20070301,000000,360,364,344,348,2654.75,0
+AMRN.US,D,20070302,000000,358,360,346,354,917.85,0
+AMRN.US,D,20070305,000000,358,362,350,358,1089.8,0
+AMRN.US,D,20070306,000000,362,362,352.4,356,1932.25,0
+AMRN.US,D,20070307,000000,360,372,360,364,1998.3500000000001,0
+AMRN.US,D,20070308,000000,372,390,366,382,3183.9,0
+AMRN.US,D,20070309,000000,382,446,382,434,5394.25,0
+AMRN.US,D,20070312,000000,448,574,444,498,13464.7,0
+AMRN.US,D,20070313,000000,506,532,498,524,4892.7,0
+AMRN.US,D,20070314,000000,526,526,480,498,5604.900000000001,0
+AMRN.US,D,20070315,000000,508,540,502,510,3011.3,0
+AMRN.US,D,20070316,000000,546,546,500,514,2982.55,0
+AMRN.US,D,20070319,000000,520,520,474,480,1926,0
+AMRN.US,D,20070320,000000,480,500,464,470,2646.25,0
+AMRN.US,D,20070321,000000,484,488,474,486,1523.9,0
+AMRN.US,D,20070322,000000,482,486,450,460,2040.6000000000001,0
+AMRN.US,D,20070323,000000,460,460,440,448,2548.6000000000004,0
+AMRN.US,D,20070326,000000,450,458,424,430,1204.05,0
+AMRN.US,D,20070327,000000,444,444,426,434,1453.45,0
+AMRN.US,D,20070328,000000,446,446,420,420,792.45,0
+AMRN.US,D,20070329,000000,422,436,418,422,1449.5500000000002,0
+AMRN.US,D,20070330,000000,440,460,430,460,2007.3000000000002,0
+AMRN.US,D,20070402,000000,460,500,446,480,1794.2,0
+AMRN.US,D,20070403,000000,480,496,462,496,2754.6000000000004,0
+AMRN.US,D,20070404,000000,496,504,480,488,2451.6,0
+AMRN.US,D,20070405,000000,500,510,484,498,1453.7,0
+AMRN.US,D,20070409,000000,502,544,498,520,1948.5,0
+AMRN.US,D,20070410,000000,532,616,524,600,9963.400000000001,0
+AMRN.US,D,20070411,000000,606,678,590,628,11603.650000000001,0
+AMRN.US,D,20070412,000000,636,658,586,592,4187.5,0
+AMRN.US,D,20070413,000000,592,650,580,614,9084.9,0
+AMRN.US,D,20070416,000000,610,650,608,626,4786.75,0
+AMRN.US,D,20070417,000000,648,650,602,604,3389.8,0
+AMRN.US,D,20070418,000000,616,640,598,618,3206.9,0
+AMRN.US,D,20070419,000000,650,864,632,748,19554.3,0
+AMRN.US,D,20070420,000000,784,834,722,744,10143,0
+AMRN.US,D,20070423,000000,792,800,738,756,7109.75,0
+AMRN.US,D,20070424,000000,139,171.8,136,166,319014.9,0
+AMRN.US,D,20070425,000000,174,174,146,154,117084.70000000001,0
+AMRN.US,D,20070426,000000,154,156,138,139,63018.8,0
+AMRN.US,D,20070427,000000,140,160,138,148,43075.600000000006,0
+AMRN.US,D,20070430,000000,148,154,140,141,30627.9,0
+AMRN.US,D,20070501,000000,140,142,128,136,32464.25,0
+AMRN.US,D,20070502,000000,136,142,134,138,11321.300000000001,0
+AMRN.US,D,20070503,000000,138,138,126,130,24116.45,0
+AMRN.US,D,20070504,000000,132,136,128,130,10866.7,0
+AMRN.US,D,20070507,000000,130,130,122,124,14861.800000000001,0
+AMRN.US,D,20070508,000000,124,126,122,124,9103.85,0
+AMRN.US,D,20070509,000000,122,132,122,132,10511.95,0
+AMRN.US,D,20070510,000000,128,132,122,128,10988.050000000001,0
+AMRN.US,D,20070511,000000,124,130,106,123.4,21108.75,0
+AMRN.US,D,20070514,000000,122,124,121,122.4,14008.95,0
+AMRN.US,D,20070515,000000,122,124,120,120.2,16489.3,0
+AMRN.US,D,20070516,000000,124,124,120,122,6072.150000000001,0
+AMRN.US,D,20070517,000000,122,122,114,116.8,8461.300000000001,0
+AMRN.US,D,20070518,000000,118,118,110,110.8,9794.7,0
+AMRN.US,D,20070521,000000,110,124,108,122,18672.9,0
+AMRN.US,D,20070522,000000,124,140,122,131.4,19213.05,0
+AMRN.US,D,20070523,000000,134,136,128,132,5691.450000000001,0
+AMRN.US,D,20070524,000000,134,134,128,132,4951.35,0
+AMRN.US,D,20070525,000000,130,132,118,120,8117.400000000001,0
+AMRN.US,D,20070529,000000,120,128,120,122,2017.15,0
+AMRN.US,D,20070530,000000,126,128,122.4,124,3704.25,0
+AMRN.US,D,20070531,000000,128,128,120,120.2,4403.900000000001,0
+AMRN.US,D,20070601,000000,120,124,120,120,5060.5,0
+AMRN.US,D,20070604,000000,122,125.4,118,119.6,5438.75,0
+AMRN.US,D,20070605,000000,128,128,118,118,6806.05,0
+AMRN.US,D,20070606,000000,120,125.4,118,118.2,8757.15,0
+AMRN.US,D,20070607,000000,120,120.6,118,118.4,11267.5,0
+AMRN.US,D,20070608,000000,119,120,114,118,4216.05,0
+AMRN.US,D,20070611,000000,118,123.2,114.4,122,4485.85,0
+AMRN.US,D,20070612,000000,122,122,116,120,2028.4,0
+AMRN.US,D,20070613,000000,120,120,114,116,1591.75,0
+AMRN.US,D,20070614,000000,116,120,114,114,2616.9500000000003,0
+AMRN.US,D,20070615,000000,114,119.2,114,115.6,1330.3500000000001,0
+AMRN.US,D,20070618,000000,117.2,118,114,116,1645.25,0
+AMRN.US,D,20070619,000000,114,115,114,114.2,2464.6000000000004,0
+AMRN.US,D,20070620,000000,114.4,116,104,109.8,7128.1,0
+AMRN.US,D,20070621,000000,114,114,106,108,4522.85,0
+AMRN.US,D,20070622,000000,106,112,106,109.8,4528.650000000001,0
+AMRN.US,D,20070625,000000,110,110,104,104,3233.5,0
+AMRN.US,D,20070626,000000,104,108,102,107.8,1747.25,0
+AMRN.US,D,20070627,000000,106,116,104,115.8,3079.65,0
+AMRN.US,D,20070628,000000,114,123.8,111,116,2934.25,0
+AMRN.US,D,20070629,000000,116,120,112,118,1572.95,0
+AMRN.US,D,20070702,000000,112.2,120,112.2,114.2,2705.25,0
+AMRN.US,D,20070703,000000,114.2,116,112,114,690.25,0
+AMRN.US,D,20070705,000000,112,116,110.6,114,1691.4,0
+AMRN.US,D,20070706,000000,115.8,115.8,110.2,115.8,1655.0500000000002,0
+AMRN.US,D,20070709,000000,114,120,110.2,111,2910.7000000000003,0
+AMRN.US,D,20070710,000000,110.2,115,110,110,1575.7,0
+AMRN.US,D,20070711,000000,110,110.4,104,106,3577.9,0
+AMRN.US,D,20070712,000000,106,109,102,102,4299.400000000001,0
+AMRN.US,D,20070713,000000,102,108,102,107,1406.95,0
+AMRN.US,D,20070716,000000,108,108,104,106,2862.7000000000003,0
+AMRN.US,D,20070717,000000,106,107,104.2,106,1348.25,0
+AMRN.US,D,20070718,000000,106,106,104,106,2686,0
+AMRN.US,D,20070719,000000,106,107,104.6,105,1091.55,0
+AMRN.US,D,20070720,000000,106,106,104,106,1251.75,0
+AMRN.US,D,20070723,000000,106,107.8,102,107.4,1091.6000000000001,0
+AMRN.US,D,20070724,000000,106.2,107.2,104,105.4,1843.0500000000002,0
+AMRN.US,D,20070725,000000,103,106,100,101.6,2789.65,0
+AMRN.US,D,20070726,000000,100.2,102,94,96,4410.1,0
+AMRN.US,D,20070727,000000,95,97.8,84,93.8,3920,0
+AMRN.US,D,20070730,000000,92,96,92,94,1614.4,0
+AMRN.US,D,20070731,000000,95.8,96.2,86.2,96,3005.1000000000004,0
+AMRN.US,D,20070801,000000,96,98.2,88,88,2842.65,0
+AMRN.US,D,20070802,000000,98,98,84,88,2658.8,0
+AMRN.US,D,20070803,000000,84,89,78,78,3986.6000000000004,0
+AMRN.US,D,20070806,000000,78,82,74,78,3796.65,0
+AMRN.US,D,20070807,000000,74,84,72,80.8,4101.900000000001,0
+AMRN.US,D,20070808,000000,80,86,80,80,1350.45,0
+AMRN.US,D,20070809,000000,80,84,80,82.8,1143.3500000000001,0
+AMRN.US,D,20070810,000000,84,84,78,79.8,1691.95,0
+AMRN.US,D,20070813,000000,80,81.8,78,80,639.4000000000001,0
+AMRN.US,D,20070814,000000,78,82,78,80,486.95000000000005,0
+AMRN.US,D,20070815,000000,76.8,80,75,78,581.3000000000001,0
+AMRN.US,D,20070816,000000,72,78,70,71,2388.4500000000003,0
+AMRN.US,D,20070817,000000,72,78,70.2,76,1304.6000000000001,0
+AMRN.US,D,20070820,000000,72,80,72,76,786.75,0
+AMRN.US,D,20070821,000000,76,78,76,78,419.35,0
+AMRN.US,D,20070822,000000,78,82,76.2,82,940.3000000000001,0
+AMRN.US,D,20070823,000000,82,90,80,86,2591.25,0
+AMRN.US,D,20070824,000000,86.6,96,84,90,4408.6,0
+AMRN.US,D,20070827,000000,90,96,90,92,2211.1,0
+AMRN.US,D,20070828,000000,96,98,84.2,96,2051.25,0
+AMRN.US,D,20070829,000000,98,98,94,96,992.2,0
+AMRN.US,D,20070830,000000,92,96,90,94,1690.5500000000002,0
+AMRN.US,D,20070831,000000,94,104,91,102,3890.75,0
+AMRN.US,D,20070904,000000,110,130,108,114,12370.300000000001,0
+AMRN.US,D,20070905,000000,118,118,104,112.6,3824.6000000000004,0
+AMRN.US,D,20070906,000000,114,114,106,106,1464.6000000000001,0
+AMRN.US,D,20070907,000000,106,116,102,106,1805.8000000000002,0
+AMRN.US,D,20070910,000000,108,110,103,104,1663.5500000000002,0
+AMRN.US,D,20070911,000000,107.8,110,106,107.8,1325.8000000000002,0
+AMRN.US,D,20070912,000000,110,110,104,106,1880.65,0
+AMRN.US,D,20070913,000000,106,109.8,100,106,1467.5,0
+AMRN.US,D,20070914,000000,109.8,109.8,102,104,1929.7,0
+AMRN.US,D,20070917,000000,102,106,98,101.8,2027.0500000000002,0
+AMRN.US,D,20070918,000000,98,102,94.2,97.6,2153.35,0
+AMRN.US,D,20070919,000000,98,100,95,95,2955.4500000000003,0
+AMRN.US,D,20070920,000000,98,99.8,94.2,98,2341.9500000000003,0
+AMRN.US,D,20070921,000000,96,99,94,94,1574.15,0
+AMRN.US,D,20070924,000000,94,99.8,90,93,3255,0
+AMRN.US,D,20070925,000000,94,100,92,93.8,1854.3000000000002,0
+AMRN.US,D,20070926,000000,92,100,88.4,90,2281.05,0
+AMRN.US,D,20070927,000000,90,96,82,89.8,2869.65,0
+AMRN.US,D,20070928,000000,84,90,80,80,4397.400000000001,0
+AMRN.US,D,20071001,000000,88,88,82.2,85.4,769.85,0
+AMRN.US,D,20071002,000000,84,86,82,85.6,692.8000000000001,0
+AMRN.US,D,20071003,000000,84,92,84,84,2478.75,0
+AMRN.US,D,20071004,000000,90,92.8,84.2,86,931.45,0
+AMRN.US,D,20071005,000000,86,90,86,88,1439.65,0
+AMRN.US,D,20071008,000000,87.8,91.8,87,89,781.9000000000001,0
+AMRN.US,D,20071009,000000,90,91,88,89.2,2238.6,0
+AMRN.US,D,20071010,000000,86,96,86,90,4728.7,0
+AMRN.US,D,20071011,000000,92,92,88,88,2060.5,0
+AMRN.US,D,20071012,000000,86,90,84,85.8,1178.75,0
+AMRN.US,D,20071015,000000,86,88,82.2,84,1008.9000000000001,0
+AMRN.US,D,20071016,000000,84.4,88,84.4,85.8,1208.25,0
+AMRN.US,D,20071017,000000,86,86.6,76,80,6204.25,0
+AMRN.US,D,20071018,000000,80,83.4,72,76,3813.8,0
+AMRN.US,D,20071019,000000,78,78,70,74,3884,0
+AMRN.US,D,20071022,000000,82,82,72,72,1549.7,0
+AMRN.US,D,20071023,000000,82,82,72.2,74,1828.65,0
+AMRN.US,D,20071024,000000,74,76,70.4,76,3640.75,0
+AMRN.US,D,20071025,000000,77,79.4,74,74,832.2,0
+AMRN.US,D,20071026,000000,82,82,74,74.2,2558.3500000000004,0
+AMRN.US,D,20071029,000000,74,80,74,77,1579.5,0
+AMRN.US,D,20071030,000000,76,90,74,86,3227.4,0
+AMRN.US,D,20071031,000000,86,88,80,80,938.5,0
+AMRN.US,D,20071101,000000,84,86,78,80,1282.65,0
+AMRN.US,D,20071102,000000,78.2,82,76,78,859,0
+AMRN.US,D,20071105,000000,74,76,72,74,712.5,0
+AMRN.US,D,20071106,000000,80,80,74,74,820.95,0
+AMRN.US,D,20071107,000000,76,77.6,70,72,1735.25,0
+AMRN.US,D,20071108,000000,74.2,76,64,70,1976.15,0
+AMRN.US,D,20071109,000000,70.2,72,66.2,70,1032.15,0
+AMRN.US,D,20071112,000000,76,76,66,68,2560.9,0
+AMRN.US,D,20071113,000000,72,74,66,66.2,1500.3500000000001,0
+AMRN.US,D,20071114,000000,68,70.8,66,68,1347.75,0
+AMRN.US,D,20071115,000000,68,72,64,64,2706.8,0
+AMRN.US,D,20071116,000000,66,66,56,59.2,2676.4,0
+AMRN.US,D,20071119,000000,62,94,52,86,28459.050000000003,0
+AMRN.US,D,20071120,000000,92,96,79,80,11198.75,0
+AMRN.US,D,20071121,000000,80,82,70,76,2899.4,0
+AMRN.US,D,20071123,000000,74,76,64,74,1244.6000000000001,0
+AMRN.US,D,20071126,000000,74,76,68,70,1842.4,0
+AMRN.US,D,20071127,000000,70,70,66,70,2027.15,0
+AMRN.US,D,20071128,000000,70,70,66.2,67,1162.15,0
+AMRN.US,D,20071129,000000,70,74,68,72,2875.4,0
+AMRN.US,D,20071130,000000,68,72,68,71,668.5,0
+AMRN.US,D,20071203,000000,72,82,72,80,2404.5,0
+AMRN.US,D,20071204,000000,80,80,70,72,865.9000000000001,0
+AMRN.US,D,20071205,000000,68,68,60,66,7679.05,0
+AMRN.US,D,20071206,000000,66,68,64,64,1723.3500000000001,0
+AMRN.US,D,20071207,000000,70,70,62,66,2204.4500000000003,0
+AMRN.US,D,20071210,000000,64,66,50,59.8,3674.1000000000004,0
+AMRN.US,D,20071211,000000,60,62,57,60,2049.5,0
+AMRN.US,D,20071212,000000,60,62,54.2,56,3012.3500000000004,0
+AMRN.US,D,20071213,000000,56,60,54,54,1784.8500000000001,0
+AMRN.US,D,20071214,000000,54.2,58,54,54,3519.05,0
+AMRN.US,D,20071217,000000,54,56,50.2,50.2,2729.3500000000004,0
+AMRN.US,D,20071218,000000,52,58,50,54,2676.55,0
+AMRN.US,D,20071219,000000,62,62,48,50,4475.95,0
+AMRN.US,D,20071220,000000,50,51.8,48,48,3035.8500000000004,0
+AMRN.US,D,20071221,000000,48,54,46,46,2334.4,0
+AMRN.US,D,20071224,000000,46,50,44,46,1492.3500000000001,0
+AMRN.US,D,20071226,000000,46,49.2,44.2,46.4,1372.3000000000002,0
+AMRN.US,D,20071227,000000,48,54,48,49,3219.4500000000003,0
+AMRN.US,D,20071228,000000,48.2,52,44.2,45,4299.7,0
+AMRN.US,D,20071231,000000,50,53,44.2,52,5813.950000000001,0
+AMRN.US,D,20080102,000000,50,52,48,50,984,0
+AMRN.US,D,20080103,000000,48,52,48,50,870.3000000000001,0
+AMRN.US,D,20080104,000000,48.2,52,48,48,2074.1,0
+AMRN.US,D,20080107,000000,48.2,50,42,44,2083,0
+AMRN.US,D,20080108,000000,42.2,47,42,44,2120.1,0
+AMRN.US,D,20080109,000000,49,50,44,48,5582.150000000001,0
+AMRN.US,D,20080110,000000,50,54,48.2,48.2,1720.2,0
+AMRN.US,D,20080111,000000,51,52,46,48,1482.75,0
+AMRN.US,D,20080114,000000,46.2,52,46,50,1048.4,0
+AMRN.US,D,20080115,000000,52,52,46.4,47.6,482.75,0
+AMRN.US,D,20080116,000000,47,50,46,46,968.75,0
+AMRN.US,D,20080117,000000,49.6,50,46,46,1308.2,0
+AMRN.US,D,20080118,000000,49.6,49.6,42,45.8,2203.55,0
+AMRN.US,D,20080122,000000,42.2,49.6,39,41,2360.15,0
+AMRN.US,D,20080123,000000,40,43.8,31.4,36.2,4348.2,0
+AMRN.US,D,20080124,000000,37.2,42,37.2,39,2646.55,0
+AMRN.US,D,20080125,000000,39,46.4,39,45.2,4509.650000000001,0
+AMRN.US,D,20080128,000000,45.6,51.6,44,51.6,5048.6,0
+AMRN.US,D,20080129,000000,51,51.8,48.8,50,2586.2000000000003,0
+AMRN.US,D,20080130,000000,48.8,54,48.8,53.2,1769.8500000000001,0
+AMRN.US,D,20080131,000000,53.2,58,50.6,58,1707.5,0
+AMRN.US,D,20080201,000000,58,65.8,58,65.4,1680.1000000000001,0
+AMRN.US,D,20080204,000000,67,69.4,65.6,66.6,1735.5,0
+AMRN.US,D,20080205,000000,68.6,73,67.2,71.8,4646.3,0
+AMRN.US,D,20080206,000000,73,73,66.2,69.8,3050.3500000000004,0
+AMRN.US,D,20080207,000000,68,69.8,66.2,68,945.4000000000001,0
+AMRN.US,D,20080208,000000,67,67,66,67,817.5,0
+AMRN.US,D,20080211,000000,65,67,65,65.8,804.95,0
+AMRN.US,D,20080212,000000,65.2,66,62.2,63.8,1304.7,0
+AMRN.US,D,20080213,000000,65,66,63,65.4,452.05,0
+AMRN.US,D,20080214,000000,64.8,65.4,64.4,65.4,157,0
+AMRN.US,D,20080215,000000,65.4,65.4,62.6,64.2,227.35000000000002,0
+AMRN.US,D,20080219,000000,63,64,63,63.2,183.75,0
+AMRN.US,D,20080220,000000,62.8,63.2,61,61,383.6,0
+AMRN.US,D,20080221,000000,62,64,62,63.6,775.7,0
+AMRN.US,D,20080222,000000,64,64,60,63.2,609.0500000000001,0
+AMRN.US,D,20080225,000000,62.4,68.8,62,65,760.75,0
+AMRN.US,D,20080226,000000,64,66.8,62,65,669.6500000000001,0
+AMRN.US,D,20080227,000000,63.8,69.8,56.6,56.6,6931.25,0
+AMRN.US,D,20080228,000000,57,63,56.6,59.8,750.5,0
+AMRN.US,D,20080229,000000,57.8,59.6,56.4,57.2,430,0
+AMRN.US,D,20080303,000000,59.4,65.2,54.6,56.2,429.85,0
+AMRN.US,D,20080304,000000,56.2,58,49.6,52.6,1248.5,0
+AMRN.US,D,20080305,000000,56.4,56.4,50,53.8,1238.4,0
+AMRN.US,D,20080306,000000,54.8,60,54.8,58.2,1384,0
+AMRN.US,D,20080307,000000,59,59,56,59,485.3,0
+AMRN.US,D,20080310,000000,59,59,55,55.4,446.25,0
+AMRN.US,D,20080311,000000,56.4,58.4,52.4,56.2,345,0
+AMRN.US,D,20080312,000000,54.8,57.4,53,55.2,539.0500000000001,0
+AMRN.US,D,20080313,000000,54.8,55.8,52,55.6,1107.65,0
+AMRN.US,D,20080314,000000,56,56,51,52,1405.5,0
+AMRN.US,D,20080317,000000,52.8,54.4,50,51.8,1130.25,0
+AMRN.US,D,20080318,000000,52,52.4,48,52.4,1069.5,0
+AMRN.US,D,20080319,000000,52.4,54.8,51.6,53.6,361.25,0
+AMRN.US,D,20080320,000000,51.4,52.8,48,52,911.3000000000001,0
+AMRN.US,D,20080324,000000,51,53,50.8,52.6,337.5,0
+AMRN.US,D,20080325,000000,51.8,53.4,51.8,52.4,724.25,0
+AMRN.US,D,20080326,000000,51.4,53,50.2,53,420.70000000000005,0
+AMRN.US,D,20080327,000000,52,52,51,52,237.45000000000002,0
+AMRN.US,D,20080328,000000,51.8,53,51.2,53,408.1,0
+AMRN.US,D,20080331,000000,53,54.8,53,54.8,531.65,0
+AMRN.US,D,20080401,000000,53.8,53.8,51.4,53.4,522.35,0
+AMRN.US,D,20080402,000000,52,55,52,53.4,771.2,0
+AMRN.US,D,20080403,000000,52.2,53.4,51.4,53.4,386.85,0
+AMRN.US,D,20080404,000000,52.4,55.4,52.4,54.6,872.6500000000001,0
+AMRN.US,D,20080407,000000,53.8,54.6,51.4,52,630.8000000000001,0
+AMRN.US,D,20080408,000000,52.8,55,52.6,54.4,674.75,0
+AMRN.US,D,20080409,000000,54,59.8,53.2,59.6,1448.6000000000001,0
+AMRN.US,D,20080410,000000,60,61.6,56.2,60,850,0
+AMRN.US,D,20080411,000000,59.4,60,54.6,57.4,455,0
+AMRN.US,D,20080414,000000,56.6,61.8,56.4,61.2,1197.55,0
+AMRN.US,D,20080415,000000,61.2,61.4,56,59,979.5,0
+AMRN.US,D,20080416,000000,56,56,54.2,56,330,0
+AMRN.US,D,20080417,000000,55.4,58,55.4,56.8,811.35,0
+AMRN.US,D,20080418,000000,55.4,58,55.4,58,457.70000000000005,0
+AMRN.US,D,20080421,000000,58.6,60,58.6,59,791.6500000000001,0
+AMRN.US,D,20080422,000000,57.8,57.8,56.4,56.4,10.05,0
+AMRN.US,D,20080423,000000,56,61,56,60,804.7,0
+AMRN.US,D,20080424,000000,60,60,58.4,59.8,273.35,0
+AMRN.US,D,20080425,000000,56.6,60.6,56.2,60.6,895.6,0
+AMRN.US,D,20080428,000000,57,59.6,56.6,59.4,527.1,0
+AMRN.US,D,20080429,000000,59.2,59.2,58.8,59.2,196.85000000000002,0
+AMRN.US,D,20080430,000000,59.2,59.2,57,57.6,1027.75,0
+AMRN.US,D,20080501,000000,57,58,54,54.8,1151.3,0
+AMRN.US,D,20080502,000000,54,56.8,52,52,820.0500000000001,0
+AMRN.US,D,20080505,000000,52,55.6,52,54,111.75,0
+AMRN.US,D,20080506,000000,56.2,56.4,52.4,52.8,305.6,0
+AMRN.US,D,20080507,000000,53.4,54.4,52.6,54.4,554.8000000000001,0
+AMRN.US,D,20080508,000000,53,53,50.8,51.4,930.0500000000001,0
+AMRN.US,D,20080509,000000,52,56.8,50.4,52.2,5741.55,0
+AMRN.US,D,20080512,000000,51.6,56.4,51.2,52.8,5430.200000000001,0
+AMRN.US,D,20080513,000000,52.8,52.8,52,52.6,706.5,0
+AMRN.US,D,20080514,000000,53,54.4,50.8,51.8,1727.4,0
+AMRN.US,D,20080515,000000,53.8,55,53,53.8,1609.25,0
+AMRN.US,D,20080516,000000,53.4,54.2,52.8,52.8,203.75,0
+AMRN.US,D,20080519,000000,52.2,53,50.4,52,464.95000000000005,0
+AMRN.US,D,20080520,000000,50.8,51.8,50.4,51.4,209.45000000000002,0
+AMRN.US,D,20080521,000000,52,52,50,50,267.25,0
+AMRN.US,D,20080522,000000,50.8,51,50.2,50.6,271.3,0
+AMRN.US,D,20080523,000000,50.6,50.6,48,49.2,1342.5500000000002,0
+AMRN.US,D,20080527,000000,49.2,50,47.6,48.2,378.55,0
+AMRN.US,D,20080528,000000,49,49.4,49,49.2,633.45,0
+AMRN.US,D,20080529,000000,48.6,54,46,52.2,1512,0
+AMRN.US,D,20080530,000000,52,52.6,52,52.4,281,0
+AMRN.US,D,20080602,000000,52.8,53,50.6,50.6,311.45000000000005,0
+AMRN.US,D,20080603,000000,51.6,51.6,48.2,48.4,260,0
+AMRN.US,D,20080604,000000,48.2,48.4,46,46.2,871.85,0
+AMRN.US,D,20080605,000000,46,47.6,46,46.8,260.7,0
+AMRN.US,D,20080606,000000,46.2,47,46,46.2,233,0
+AMRN.US,D,20080609,000000,47,48.8,46.4,46.4,180,0
+AMRN.US,D,20080610,000000,46.6,47.6,46.2,46.6,981.2,0
+AMRN.US,D,20080611,000000,46,46.8,43.6,45,992.5500000000001,0
+AMRN.US,D,20080612,000000,44.4,47.8,43.6,45.2,610,0
+AMRN.US,D,20080613,000000,45.6,45.6,45.2,45.2,164.8,0
+AMRN.US,D,20080616,000000,45.2,50,45.2,47.8,326.25,0
+AMRN.US,D,20080617,000000,47.4,47.8,46.2,46.2,39.5,0
+AMRN.US,D,20080618,000000,45.8,45.8,45.2,45.2,160,0
+AMRN.US,D,20080619,000000,45.2,46.6,45,45,472.6,0
+AMRN.US,D,20080620,000000,45,46,45,45.2,477.1,0
+AMRN.US,D,20080623,000000,45.2,45.2,45,45,491.8,0
+AMRN.US,D,20080624,000000,45.2,45.2,40.2,41.4,803.9000000000001,0
+AMRN.US,D,20080625,000000,41,41,40.4,41,489.55,0
+AMRN.US,D,20080626,000000,40.8,43.2,40.8,41.6,688.6,0
+AMRN.US,D,20080627,000000,41,41,37,37.8,1238.4,0
+AMRN.US,D,20080630,000000,39.2,39.8,37.8,37.8,601.5,0
+AMRN.US,D,20080701,000000,37.8,38.2,36,36.6,1350,0
+AMRN.US,D,20080702,000000,37.4,39.8,37.4,39.6,654.5500000000001,0
+AMRN.US,D,20080703,000000,40,41.8,36.8,41,300,0
+AMRN.US,D,20080707,000000,41,42,41,41,1009.1,0
+AMRN.US,D,20080708,000000,41,41,39,40,462.5,0
+AMRN.US,D,20080709,000000,40.4,40.4,35,38,840.1500000000001,0
+AMRN.US,D,20080710,000000,37.4,38,37,37.8,395.55,0
+AMRN.US,D,20080711,000000,36.8,37.8,35.6,35.6,1131.4,0
+AMRN.US,D,20080714,000000,35.8,38.2,35.8,37.2,117.5,0
+AMRN.US,D,20080715,000000,36.8,36.8,35,35,642.5,0
+AMRN.US,D,20080716,000000,34.8,35.4,34.8,35.4,375.35,0
+AMRN.US,D,20080717,000000,34,34.2,32.6,32.8,598.8000000000001,0
+AMRN.US,D,20080718,000000,32.2,37,32,32,608.2,0
+AMRN.US,D,20080721,000000,32,32.6,32,32,381.25,0
+AMRN.US,D,20080722,000000,32,32,29.6,32,1246.5,0
+AMRN.US,D,20080723,000000,35,35.2,34,34.8,313.20000000000005,0
+AMRN.US,D,20080724,000000,38.8,39,35,36.6,1749.0500000000002,0
+AMRN.US,D,20080725,000000,37.8,38.8,36.4,37,162.45000000000002,0
+AMRN.US,D,20080728,000000,35,36.6,35,36.4,890.3000000000001,0
+AMRN.US,D,20080729,000000,37,37,35,35,941.1,0
+AMRN.US,D,20080730,000000,35.6,36.4,35,35.6,877.25,0
+AMRN.US,D,20080731,000000,36.6,36.6,34.8,34.8,833.7,0
+AMRN.US,D,20080801,000000,34.8,35.2,32.2,33.4,1320.65,0
+AMRN.US,D,20080804,000000,32.6,33.4,32.4,32.4,45.75,0
+AMRN.US,D,20080805,000000,32.2,34.6,28.8,31,2060.05,0
+AMRN.US,D,20080806,000000,31,32,30,31.6,981.2,0
+AMRN.US,D,20080807,000000,31.8,32,30,30,225.5,0
+AMRN.US,D,20080808,000000,28.2,30.8,25.2,27.4,3687.3500000000004,0
+AMRN.US,D,20080811,000000,31,31.8,27,30,1053.65,0
+AMRN.US,D,20080812,000000,30,30,28.8,29.8,74.7,0
+AMRN.US,D,20080813,000000,29.6,33,29.6,32.8,657.95,0
+AMRN.US,D,20080814,000000,34,34,32,32,203.75,0
+AMRN.US,D,20080815,000000,31,31,30,31,30,0
+AMRN.US,D,20080818,000000,30.8,30.8,30,30,190,0
+AMRN.US,D,20080819,000000,29.2,29.4,27.8,27.8,431.05,0
+AMRN.US,D,20080820,000000,28.2,31,27.6,28.4,195,0
+AMRN.US,D,20080821,000000,28.2,34.4,28,29.8,655,0
+AMRN.US,D,20080822,000000,33.4,33.4,29,29.2,509,0
+AMRN.US,D,20080825,000000,28,29,28,28.8,85,0
+AMRN.US,D,20080826,000000,28,28,27.2,27.2,750.25,0
+AMRN.US,D,20080827,000000,27,28,27,28,461.5,0
+AMRN.US,D,20080828,000000,27.2,28,27,28,360,0
+AMRN.US,D,20080829,000000,28.6,32,28.6,28.6,147.25,0
+AMRN.US,D,20080902,000000,28.2,29,28.2,29,55,0
+AMRN.US,D,20080903,000000,28.6,29,27,29,117.80000000000001,0
+AMRN.US,D,20080904,000000,27.2,29.8,27.2,29.8,125,0
+AMRN.US,D,20080905,000000,30,30,30,30,15,0
+AMRN.US,D,20080908,000000,29,30.2,28,28,720.25,0
+AMRN.US,D,20080909,000000,28,29,28,28,379.6,0
+AMRN.US,D,20080910,000000,28,28,27.2,27.2,180,0
+AMRN.US,D,20080911,000000,27.2,28.2,22.8,24.4,478.90000000000003,0
+AMRN.US,D,20080912,000000,23.6,25.8,17.4,22.6,2694.25,0
+AMRN.US,D,20080915,000000,20.4,25,19.8,22.4,2171.4,0
+AMRN.US,D,20080916,000000,22,22,16.2,17.4,2209.6,0
+AMRN.US,D,20080917,000000,17.2,20,16,20,1061.65,0
+AMRN.US,D,20080918,000000,20,20,15.6,17.2,1936.45,0
+AMRN.US,D,20080919,000000,20,20.6,16.6,18,398,0
+AMRN.US,D,20080922,000000,17.6,18.2,17,17.6,926.1,0
+AMRN.US,D,20080923,000000,21,21,19.6,19.8,423.65000000000003,0
+AMRN.US,D,20080924,000000,21,22.4,19,21.6,390,0
+AMRN.US,D,20080925,000000,23,26.2,23,25,1686.8500000000001,0
+AMRN.US,D,20080926,000000,26,26,20.2,22,917.85,0
+AMRN.US,D,20080929,000000,23,23.6,20,20.2,630.4000000000001,0
+AMRN.US,D,20080930,000000,19.4,20.8,18,18,1710.5,0
+AMRN.US,D,20081001,000000,16.2,22.6,16.2,19,799.95,0
+AMRN.US,D,20081002,000000,19.8,19.8,18,18,637.2,0
+AMRN.US,D,20081003,000000,19.8,20,17,20,203.25,0
+AMRN.US,D,20081006,000000,21.8,21.8,15.6,18,195.9,0
+AMRN.US,D,20081007,000000,19,19.8,16.2,16.8,1085.65,0
+AMRN.US,D,20081008,000000,17,19.4,17,19,329.55,0
+AMRN.US,D,20081009,000000,19,19.8,15,19.8,485.35,0
+AMRN.US,D,20081010,000000,15.2,19,14.4,18,676.5,0
+AMRN.US,D,20081013,000000,15.2,19.4,14.4,18.8,497.5,0
+AMRN.US,D,20081014,000000,19.8,19.8,15.6,18.6,200,0
+AMRN.US,D,20081015,000000,19.4,21,17,17,225.4,0
+AMRN.US,D,20081016,000000,19,19.2,15,18.6,246.15,0
+AMRN.US,D,20081017,000000,15.2,19.2,15.2,18.6,299.3,0
+AMRN.US,D,20081020,000000,15,17.8,15,17.8,15,0
+AMRN.US,D,20081021,000000,18.6,19,17.8,18.8,225,0
+AMRN.US,D,20081022,000000,17.8,19.8,15.4,18.6,745.6500000000001,0
+AMRN.US,D,20081023,000000,18.6,18.6,13.6,14.4,303.35,0
+AMRN.US,D,20081024,000000,14.4,18.6,13.6,16,1380.0500000000002,0
+AMRN.US,D,20081027,000000,16,18.6,15.6,18.4,270.95,0
+AMRN.US,D,20081028,000000,18.6,18.6,16.6,17.6,727,0
+AMRN.US,D,20081029,000000,19,19,16,18.2,703.5,0
+AMRN.US,D,20081030,000000,19,19,18,18,70,0
+AMRN.US,D,20081031,000000,18.4,18.8,18.2,18.8,203.5,0
+AMRN.US,D,20081103,000000,18.2,18.6,18.2,18.6,490.15000000000003,0
+AMRN.US,D,20081104,000000,18.4,18.8,18.2,18.6,338,0
+AMRN.US,D,20081105,000000,18.8,19,18.2,18.4,205.4,0
+AMRN.US,D,20081106,000000,19,20,18.2,18.6,734.1500000000001,0
+AMRN.US,D,20081107,000000,18.4,20,18.2,19.2,199.60000000000002,0
+AMRN.US,D,20081110,000000,19,19.8,18.2,19.8,200.05,0
+AMRN.US,D,20081111,000000,20,20,17.2,17.2,215.8,0
+AMRN.US,D,20081112,000000,17.8,18.8,17,17,117,0
+AMRN.US,D,20081113,000000,18.8,18.8,17,17,145,0
+AMRN.US,D,20081114,000000,17,18.8,15,18.2,140,0
+AMRN.US,D,20081117,000000,15,18.8,15,15.8,429.75,0
+AMRN.US,D,20081118,000000,14.6,18.4,14.4,17.8,300,0
+AMRN.US,D,20081119,000000,17.6,17.6,14.4,16.2,148.70000000000002,0
+AMRN.US,D,20081120,000000,14.6,17.6,14.6,17.6,290.40000000000003,0
+AMRN.US,D,20081121,000000,15.6,17.4,14,14.4,1397.25,0
+AMRN.US,D,20081124,000000,16.6,17.8,15.2,15.2,311.3,0
+AMRN.US,D,20081125,000000,14,17,13.6,16,140.85,0
+AMRN.US,D,20081126,000000,16,17,13.4,16.6,823.9000000000001,0
+AMRN.US,D,20081128,000000,14.4,16.6,14.4,16,31.900000000000002,0
+AMRN.US,D,20081201,000000,14.4,15.6,14.4,15,194.10000000000002,0
+AMRN.US,D,20081202,000000,15,16.8,15,15,246.9,0
+AMRN.US,D,20081203,000000,15.2,15.2,13,14.2,740.6,0
+AMRN.US,D,20081204,000000,14.2,15,14.2,14.2,363.90000000000003,0
+AMRN.US,D,20081208,000000,14,16,14,16,85.5,0
+AMRN.US,D,20081209,000000,14.6,14.6,13.6,14,529.5,0
+AMRN.US,D,20081210,000000,13.2,14,13.2,14,916,0
+AMRN.US,D,20081211,000000,14.8,14.8,13,14,368.95000000000005,0
+AMRN.US,D,20081212,000000,14,15.4,14,15.2,145.15,0
+AMRN.US,D,20081215,000000,13,15.2,13,14.8,275,0
+AMRN.US,D,20081216,000000,13,15,10,14.8,1680,0
+AMRN.US,D,20081217,000000,10.4,14.8,10.4,14.6,1471.95,0
+AMRN.US,D,20081218,000000,14,14.6,11.8,14,1490.5,0
+AMRN.US,D,20081219,000000,13.6,14,11.6,12,1190,0
+AMRN.US,D,20081222,000000,12,15,10,13,887.35,0
+AMRN.US,D,20081223,000000,15,15,11.4,13,412.90000000000003,0
+AMRN.US,D,20081224,000000,11.2,14.6,11,13,468.45000000000005,0
+AMRN.US,D,20081226,000000,12,15,11,15,1906.0500000000002,0
+AMRN.US,D,20081229,000000,15.8,15.8,13.6,14,270,0
+AMRN.US,D,20081230,000000,12,15.6,11.2,14.2,206.35000000000002,0
+AMRN.US,D,20081231,000000,14,14.4,11.6,14.2,3857.8500000000004,0
+AMRN.US,D,20090102,000000,13.8,14,13.6,13.6,83.5,0
+AMRN.US,D,20090105,000000,15,15.6,14.4,15,402.20000000000005,0
+AMRN.US,D,20090106,000000,15.8,15.8,14.4,15.6,703.45,0
+AMRN.US,D,20090107,000000,15.2,15.6,14.2,15.6,476.6,0
+AMRN.US,D,20090108,000000,15.6,15.8,15.6,15.6,337.05,0
+AMRN.US,D,20090109,000000,15.8,16,15.2,16,743.4000000000001,0
+AMRN.US,D,20090112,000000,15.2,15.8,15.2,15.2,125,0
+AMRN.US,D,20090113,000000,15.2,15.4,15.2,15.4,604.85,0
+AMRN.US,D,20090114,000000,14,15,13.4,13.4,563.5,0
+AMRN.US,D,20090115,000000,15.2,15.2,13.6,13.8,243.05,0
+AMRN.US,D,20090116,000000,15.4,15.4,15.4,15.4,29.5,0
+AMRN.US,D,20090120,000000,12,15,12,13.2,528.45,0
+AMRN.US,D,20090121,000000,12.2,14,12.2,14,164.25,0
+AMRN.US,D,20090122,000000,13.6,13.6,12.8,13.6,1164.7,0
+AMRN.US,D,20090123,000000,12.4,13.4,12.4,13.4,271.90000000000003,0
+AMRN.US,D,20090126,000000,12.4,15,12.4,13.6,646.5,0
+AMRN.US,D,20090127,000000,12.8,15,12.6,15,523.75,0
+AMRN.US,D,20090128,000000,13,14.2,13,13,95.45,0
+AMRN.US,D,20090129,000000,12.4,14.6,12.4,14,719.95,0
+AMRN.US,D,20090130,000000,13.4,14,13.2,14,253.75,0
+AMRN.US,D,20090202,000000,14.4,14.4,14.4,14.4,15,0
+AMRN.US,D,20090203,000000,14.6,14.8,12.4,14.6,307.5,0
+AMRN.US,D,20090204,000000,12.4,15.4,12.4,14.4,154.95000000000002,0
+AMRN.US,D,20090206,000000,12.2,14.8,12,14.6,268.40000000000003,0
+AMRN.US,D,20090209,000000,14,15,11.2,14.6,350.5,0
+AMRN.US,D,20090210,000000,14.6,14.6,13,14.4,115.30000000000001,0
+AMRN.US,D,20090211,000000,14.6,15,14.6,15,483.6,0
+AMRN.US,D,20090212,000000,14,15.4,14,15.4,231.9,0
+AMRN.US,D,20090213,000000,14,15.4,14,15.2,44.550000000000004,0
+AMRN.US,D,20090217,000000,14,15.4,14,14,198.3,0
+AMRN.US,D,20090218,000000,15,15,12.6,13.6,229.25,0
+AMRN.US,D,20090219,000000,14,14,14,14,122.60000000000001,0
+AMRN.US,D,20090220,000000,13,14,13,14,354.20000000000005,0
+AMRN.US,D,20090223,000000,13,14,13,13,161.65,0
+AMRN.US,D,20090224,000000,12.2,14,12.2,14,229.75,0
+AMRN.US,D,20090225,000000,14,14,12.2,12.2,440.75,0
+AMRN.US,D,20090226,000000,11.8,14,11.8,13.8,244.8,0
+AMRN.US,D,20090227,000000,14,14,12.2,14,140,0
+AMRN.US,D,20090302,000000,12.2,14,12.2,14,260.95,0
+AMRN.US,D,20090303,000000,11,14.8,11,14,291.90000000000003,0
+AMRN.US,D,20090304,000000,11.6,14,11.6,14,428.8,0
+AMRN.US,D,20090305,000000,12,13.2,11.8,12,301.5,0
+AMRN.US,D,20090306,000000,12.8,14,11.2,13.4,269.55,0
+AMRN.US,D,20090309,000000,13.4,13.4,11.4,12.4,173.60000000000002,0
+AMRN.US,D,20090310,000000,13.4,13.4,11.6,13.4,60,0
+AMRN.US,D,20090311,000000,13.2,13.2,10.2,11,785.2,0
+AMRN.US,D,20090312,000000,10.4,12,9.2,11.4,1139.5,0
+AMRN.US,D,20090313,000000,12.8,12.8,11,12,389.6,0
+AMRN.US,D,20090316,000000,11.8,12.4,10.6,11.8,125,0
+AMRN.US,D,20090317,000000,11.4,12.4,11.4,12.4,565.5500000000001,0
+AMRN.US,D,20090318,000000,11.6,12,10,10.4,400,0
+AMRN.US,D,20090319,000000,12.2,14,10.4,12.4,522,0
+AMRN.US,D,20090320,000000,10.4,14,10.4,13,254.35000000000002,0
+AMRN.US,D,20090323,000000,13,13.8,13,13.8,473,0
+AMRN.US,D,20090324,000000,14,14,13,13.8,361.45000000000005,0
+AMRN.US,D,20090325,000000,14,14,13.6,13.6,429.5,0
+AMRN.US,D,20090326,000000,14,15,13.6,13.6,212.35000000000002,0
+AMRN.US,D,20090327,000000,13.2,15.4,13.2,15,652.5,0
+AMRN.US,D,20090330,000000,13.4,14.2,9.4,14.2,348.35,0
+AMRN.US,D,20090331,000000,14.8,15,12,14.2,190,0
+AMRN.US,D,20090401,000000,13.8,13.8,12.4,12.4,107.5,0
+AMRN.US,D,20090402,000000,13.6,13.6,12.6,13.4,270.85,0
+AMRN.US,D,20090403,000000,12.4,14.4,12.4,12.6,286.5,0
+AMRN.US,D,20090406,000000,13,13,12.4,12.4,83.5,0
+AMRN.US,D,20090407,000000,12.8,13,12.8,13,150.20000000000002,0
+AMRN.US,D,20090408,000000,14,24,13.2,24,1996.5,0
+AMRN.US,D,20090409,000000,31,37,27.2,28.8,7865.450000000001,0
+AMRN.US,D,20090413,000000,31.6,45,29,39,10417.2,0
+AMRN.US,D,20090414,000000,39.2,41.8,32.4,38,4058.2000000000003,0
+AMRN.US,D,20090415,000000,39.8,39.8,30.2,34,2674.05,0
+AMRN.US,D,20090416,000000,30.2,35,30.2,34.2,2135.35,0
+AMRN.US,D,20090417,000000,32.2,34,32,32,1215.1000000000001,0
+AMRN.US,D,20090420,000000,32,32,30,31,882.5500000000001,0
+AMRN.US,D,20090421,000000,30,30.2,26.4,28.4,851.45,0
+AMRN.US,D,20090422,000000,27.4,30.8,27.4,30,484.45000000000005,0
+AMRN.US,D,20090423,000000,29,29,26.4,28.8,790,0
+AMRN.US,D,20090424,000000,24.2,26.4,23,23.6,2604.7000000000003,0
+AMRN.US,D,20090427,000000,24,26,23.6,26,692.45,0
+AMRN.US,D,20090428,000000,26.4,26.4,26.4,26.4,60.35,0
+AMRN.US,D,20090429,000000,24.6,26,24.2,26,1310.9,0
+AMRN.US,D,20090430,000000,26,26.4,26,26.4,661.5,0
+AMRN.US,D,20090501,000000,26.4,27,26,26.6,764,0
+AMRN.US,D,20090504,000000,26.6,29.4,25,29.4,1465.9,0
+AMRN.US,D,20090505,000000,30.6,31,23,28,1190.9,0
+AMRN.US,D,20090506,000000,29.4,31.2,26.8,28,2023.75,0
+AMRN.US,D,20090507,000000,26.2,28,25.4,28,528.45,0
+AMRN.US,D,20090508,000000,26.2,27.4,26,27,425.5,0
+AMRN.US,D,20090511,000000,23.6,28.8,23.6,25,998.6500000000001,0
+AMRN.US,D,20090512,000000,27.8,27.8,26.6,26.6,86.65,0
+AMRN.US,D,20090513,000000,27.6,28,27.2,27.6,529.85,0
+AMRN.US,D,20090514,000000,28,28.6,27.2,27.6,1114.5,0
+AMRN.US,D,20090515,000000,26,27.8,26,27.8,524.2,0
+AMRN.US,D,20090518,000000,25.4,29,25.4,29,512.75,0
+AMRN.US,D,20090519,000000,26.2,27.6,26.2,27.6,238,0
+AMRN.US,D,20090520,000000,29,29,27,27.4,594.65,0
+AMRN.US,D,20090521,000000,28.8,28.8,26.4,27.8,450.3,0
+AMRN.US,D,20090522,000000,29,29.8,27,28,869,0
+AMRN.US,D,20090526,000000,29.4,29.4,24,25.6,3586.5,0
+AMRN.US,D,20090527,000000,24.8,27.6,24.8,25.4,1951.5,0
+AMRN.US,D,20090528,000000,26,28,23,28,1956.25,0
+AMRN.US,D,20090529,000000,27.2,28,26,28,425.90000000000003,0
+AMRN.US,D,20090601,000000,27,28.8,27,27.8,955.8000000000001,0
+AMRN.US,D,20090602,000000,28,28,24.4,27.8,844.6,0
+AMRN.US,D,20090604,000000,24.2,28.6,24.2,27.2,795.85,0
+AMRN.US,D,20090605,000000,24.2,35.4,24.2,31,3345.6000000000004,0
+AMRN.US,D,20090608,000000,31,40,30,32.8,3742.9500000000003,0
+AMRN.US,D,20090609,000000,33,34.6,30.2,32,348.55,0
+AMRN.US,D,20090610,000000,36,39.8,35,35.8,3446.9500000000003,0
+AMRN.US,D,20090611,000000,37,37,30.6,35.6,1167,0
+AMRN.US,D,20090612,000000,37,37,30.6,33,698.6500000000001,0
+AMRN.US,D,20090615,000000,30.8,30.8,30.6,30.6,389.95000000000005,0
+AMRN.US,D,20090616,000000,30.6,30.6,26.8,30,630.5500000000001,0
+AMRN.US,D,20090617,000000,30.8,31.8,30.8,30.8,623.35,0
+AMRN.US,D,20090618,000000,29.2,30,28.2,28.8,409.3,0
+AMRN.US,D,20090619,000000,31.4,32.2,28.2,28.2,716.1500000000001,0
+AMRN.US,D,20090622,000000,28.6,28.6,26.8,27.4,678.3000000000001,0
+AMRN.US,D,20090623,000000,27.6,28,25.2,25.8,908.6500000000001,0
+AMRN.US,D,20090624,000000,26,26.8,25.8,26.4,356.90000000000003,0
+AMRN.US,D,20090625,000000,25.8,25.8,24.6,25,539.2,0
+AMRN.US,D,20090626,000000,25.6,25.6,25.4,25.4,65,0
+AMRN.US,D,20090629,000000,25.4,25.4,25,25,164.25,0
+AMRN.US,D,20090630,000000,25,30.4,25,27.2,866.6,0
+AMRN.US,D,20090701,000000,28.2,30,25,25.2,339.75,0
+AMRN.US,D,20090702,000000,25,27.6,21.6,26,880.0500000000001,0
+AMRN.US,D,20090706,000000,27,27,24,24.8,245.9,0
+AMRN.US,D,20090707,000000,22,26,20.2,24.6,886.5500000000001,0
+AMRN.US,D,20090708,000000,23,24.2,22.8,24.2,240.65,0
+AMRN.US,D,20090709,000000,24.2,26.8,24.2,26.4,214.75,0
+AMRN.US,D,20090710,000000,24.4,25.2,24.2,24.4,25,0
+AMRN.US,D,20090713,000000,24.6,29.8,20.4,27.8,506.55,0
+AMRN.US,D,20090714,000000,26.2,27.4,24.2,24.4,56.6,0
+AMRN.US,D,20090715,000000,25,25.4,24.8,25.4,265,0
+AMRN.US,D,20090716,000000,23,26.2,23,24.8,206.55,0
+AMRN.US,D,20090717,000000,23,24.2,22.6,24.2,345,0
+AMRN.US,D,20090720,000000,25.8,25.8,24.6,24.8,30,0
+AMRN.US,D,20090721,000000,24.6,24.6,24.2,24.2,182.5,0
+AMRN.US,D,20090722,000000,24,24.6,24,24.6,746.95,0
+AMRN.US,D,20090723,000000,26,26,24.6,24.6,516.45,0
+AMRN.US,D,20090724,000000,25.6,25.8,25.6,25.8,25,0
+AMRN.US,D,20090727,000000,25.8,25.8,25.8,25.8,35,0
+AMRN.US,D,20090728,000000,24.4,24.4,23,23,470.15000000000003,0
+AMRN.US,D,20090729,000000,23,25.2,23,25.2,585.5,0
+AMRN.US,D,20090730,000000,22.2,25.2,22.2,23.6,402.90000000000003,0
+AMRN.US,D,20090731,000000,24.6,25.6,23.6,24.4,758.2,0
+AMRN.US,D,20090803,000000,27.6,27.6,24.8,27.4,1155.1000000000001,0
+AMRN.US,D,20090804,000000,27.8,27.8,25.4,26.4,325.45000000000005,0
+AMRN.US,D,20090805,000000,24.4,25.4,24.4,24.6,347.8,0
+AMRN.US,D,20090806,000000,26.6,26.6,24.4,24.4,138.35,0
+AMRN.US,D,20090807,000000,24.8,26.6,24.4,24.6,170,0
+AMRN.US,D,20090810,000000,24.4,24.4,23.2,24.4,564.75,0
+AMRN.US,D,20090811,000000,23.2,25.8,23.2,24.2,378.85,0
+AMRN.US,D,20090812,000000,25.8,27.6,25.8,26.4,552.5,0
+AMRN.US,D,20090813,000000,25.2,25.8,22,25.2,582.35,0
+AMRN.US,D,20090814,000000,25,25.6,25,25.6,167.5,0
+AMRN.US,D,20090817,000000,23.6,25,23.6,25,80,0
+AMRN.US,D,20090818,000000,25.4,25.6,23.8,25,375.90000000000003,0
+AMRN.US,D,20090819,000000,26,27.8,23.8,23.8,216.85000000000002,0
+AMRN.US,D,20090820,000000,24,25,23.4,23.8,490,0
+AMRN.US,D,20090821,000000,24.4,25,23.4,24,251,0
+AMRN.US,D,20090824,000000,25.6,25.6,24,24,785.3000000000001,0
+AMRN.US,D,20090825,000000,23,24,23,23.8,756.8000000000001,0
+AMRN.US,D,20090826,000000,23.8,24.8,23.6,24.8,90.4,0
+AMRN.US,D,20090827,000000,24.2,26,24.2,26,1626,0
+AMRN.US,D,20090828,000000,26.2,27.6,26,26,900.95,0
+AMRN.US,D,20090831,000000,25.4,26,25.4,26,303.45,0
+AMRN.US,D,20090901,000000,25.4,25.4,24.6,24.8,674.25,0
+AMRN.US,D,20090903,000000,23.4,25,23.4,24.2,172.05,0
+AMRN.US,D,20090904,000000,24.8,25,24.4,24.4,451.95000000000005,0
+AMRN.US,D,20090908,000000,24.6,26.6,24.6,25.2,1594.75,0
+AMRN.US,D,20090909,000000,25,28,25,28,987.9000000000001,0
+AMRN.US,D,20090910,000000,28,28,27,27,392.45000000000005,0
+AMRN.US,D,20090911,000000,26.2,27.6,26,26,173.75,0
+AMRN.US,D,20090914,000000,26,27.8,26,26.8,279.25,0
+AMRN.US,D,20090915,000000,28.8,28.8,26.8,27,856,0
+AMRN.US,D,20090916,000000,26,28.2,25.2,28,750.1500000000001,0
+AMRN.US,D,20090917,000000,28.8,28.8,25.6,25.8,501.35,0
+AMRN.US,D,20090918,000000,25.2,26.2,25.2,26.2,204.25,0
+AMRN.US,D,20090921,000000,26.2,29.8,25.8,28.6,855.0500000000001,0
+AMRN.US,D,20090922,000000,29,29.6,26,28.6,912.6500000000001,0
+AMRN.US,D,20090923,000000,28.8,29.2,28.6,28.6,388.95000000000005,0
+AMRN.US,D,20090924,000000,28,28.8,26,28.6,219.85000000000002,0
+AMRN.US,D,20090925,000000,27.4,28.8,25.8,28.4,88.10000000000001,0
+AMRN.US,D,20090928,000000,26,29.6,26,28.8,985.25,0
+AMRN.US,D,20090929,000000,28,29.4,28,28.8,659.7,0
+AMRN.US,D,20090930,000000,29.4,32,29.4,30.2,1161.05,0
+AMRN.US,D,20091001,000000,31,31,27,28.8,900.1500000000001,0
+AMRN.US,D,20091002,000000,27,30.2,27,30,691.1,0
+AMRN.US,D,20091005,000000,30,31,30,31,372.65000000000003,0
+AMRN.US,D,20091006,000000,31,37,31,33.6,2580.7000000000003,0
+AMRN.US,D,20091007,000000,35,35.2,33.2,33.2,1233.5500000000002,0
+AMRN.US,D,20091008,000000,32,32,28.2,30,1751.9,0
+AMRN.US,D,20091009,000000,29.8,29.8,29,29.8,232.35000000000002,0
+AMRN.US,D,20091012,000000,30,31.6,29,31.6,866.35,0
+AMRN.US,D,20091013,000000,29.2,35,29,32,3732.55,0
+AMRN.US,D,20091014,000000,32,35,31.2,31.2,2761.55,0
+AMRN.US,D,20091015,000000,31.8,32.8,31.2,32.8,443.6,0
+AMRN.US,D,20091016,000000,33.2,33.2,31.2,33,624.75,0
+AMRN.US,D,20091019,000000,33.2,33.8,31.2,32.8,1825,0
+AMRN.US,D,20091020,000000,33.2,33.2,28.6,29.6,781.95,0
+AMRN.US,D,20091021,000000,30,32.2,30,32,138.75,0
+AMRN.US,D,20091022,000000,31.4,31.4,29,29.2,218.75,0
+AMRN.US,D,20091023,000000,29.2,30.6,28,30.6,136,0
+AMRN.US,D,20091026,000000,29.8,30.6,27.6,30,578.45,0
+AMRN.US,D,20091027,000000,29,30.8,29,30.8,288.75,0
+AMRN.US,D,20091028,000000,31,31,28.4,28.6,328.8,0
+AMRN.US,D,20091029,000000,28,30.8,27.8,28,55.5,0
+AMRN.US,D,20091030,000000,27.6,28.4,27.6,28,355.15000000000003,0
+AMRN.US,D,20091102,000000,27.6,29,27.6,29,417.5,0
+AMRN.US,D,20091103,000000,28,28.4,28,28.4,35.6,0
+AMRN.US,D,20091104,000000,28.2,28.6,25.4,26,1820.9,0
+AMRN.US,D,20091105,000000,26,27.6,24.4,27.4,1379.75,0
+AMRN.US,D,20091106,000000,25.8,28.8,25,25,603,0
+AMRN.US,D,20091109,000000,24,26,24,26,145,0
+AMRN.US,D,20091110,000000,24.6,26,24.4,26,180,0
+AMRN.US,D,20091111,000000,25,25.8,24.8,25.8,349.70000000000005,0
+AMRN.US,D,20091112,000000,24.2,25.8,24.2,25.8,375,0
+AMRN.US,D,20091113,000000,24.4,27.8,24,27.6,1177.9,0
+AMRN.US,D,20091116,000000,28,29.2,26,27.8,724,0
+AMRN.US,D,20091117,000000,28,28.2,27,28,1474.95,0
+AMRN.US,D,20091118,000000,27.4,27.4,26.2,26.2,209.5,0
+AMRN.US,D,20091119,000000,27.4,27.4,25,26.6,200,0
+AMRN.US,D,20091120,000000,25,27,25,27,145.25,0
+AMRN.US,D,20091123,000000,27,27,23.6,24,2120.9,0
+AMRN.US,D,20091124,000000,25.6,26,24.2,25.8,498.35,0
+AMRN.US,D,20091125,000000,24.8,25.8,24.8,25.8,88.95,0
+AMRN.US,D,20091127,000000,23.4,25.8,23.4,25.8,99.5,0
+AMRN.US,D,20091130,000000,24,27,24,27,2620.25,0
+AMRN.US,D,20091201,000000,26,26,24.6,25.6,160,0
+AMRN.US,D,20091202,000000,25,27.4,25,25.4,1892.25,0
+AMRN.US,D,20091203,000000,25.2,26,25.2,25.2,520.7,0
+AMRN.US,D,20091204,000000,25.8,26,25.2,25.2,748.4000000000001,0
+AMRN.US,D,20091207,000000,26.4,26.4,25.6,25.6,328.1,0
+AMRN.US,D,20091208,000000,23.6,25.8,23.4,24.8,385,0
+AMRN.US,D,20091209,000000,24.8,24.8,24.4,24.8,230,0
+AMRN.US,D,20091210,000000,24.8,25.8,24.8,25.4,214.35000000000002,0
+AMRN.US,D,20091211,000000,25.4,26,25.4,25.4,1112.5,0
+AMRN.US,D,20091214,000000,25.4,26,25.4,25.4,488.70000000000005,0
+AMRN.US,D,20091215,000000,25.4,25.8,25.4,25.6,812.25,0
+AMRN.US,D,20091216,000000,26,33,26,32,5543.55,0
+AMRN.US,D,20091217,000000,32,32,27,27,2075.2000000000003,0
+AMRN.US,D,20091218,000000,28.2,33,27,28.4,775.8000000000001,0
+AMRN.US,D,20091221,000000,27.4,27.6,26.8,27,490,0
+AMRN.US,D,20091222,000000,26.4,28.8,26.4,27,1097.5,0
+AMRN.US,D,20091223,000000,27,29.2,27,28.4,1297.2,0
+AMRN.US,D,20091224,000000,28.4,30,28,28.4,447.95000000000005,0
+AMRN.US,D,20091228,000000,26.2,28.6,26,28.6,741.5,0
+AMRN.US,D,20091229,000000,28.6,28.6,27.4,27.8,245.35000000000002,0
+AMRN.US,D,20091230,000000,20.4,27.2,20.2,25.4,2849.4500000000003,0
+AMRN.US,D,20091231,000000,25.8,31,24.2,28.6,2421.65,0
+AMRN.US,D,20100104,000000,28.6,29,25.6,27.6,652.2,0
+AMRN.US,D,20100105,000000,27.2,27.4,26.2,26.6,263.35,0
+AMRN.US,D,20100106,000000,26.8,29.6,26,29.6,529.9,0
+AMRN.US,D,20100107,000000,29,29,27.8,28,526.45,0
+AMRN.US,D,20100108,000000,26,27,26,26.8,125,0
+AMRN.US,D,20100111,000000,22.2,27,22.2,26.8,2549.9500000000003,0
+AMRN.US,D,20100112,000000,26.2,28.8,26.2,28,361.15000000000003,0
+AMRN.US,D,20100113,000000,28,29,28,28.2,642.5500000000001,0
+AMRN.US,D,20100114,000000,28,29,28,28.4,440.45000000000005,0
+AMRN.US,D,20100115,000000,28.8,28.8,28,28.4,840.95,0
+AMRN.US,D,20100119,000000,28.8,28.8,28.2,28.6,616.75,0
+AMRN.US,D,20100120,000000,29,30.4,29,30.4,1849.6000000000001,0
+AMRN.US,D,20100121,000000,29.6,30.4,29,29.4,1049.4,0
+AMRN.US,D,20100122,000000,28.6,31,28.2,28.2,929.25,0
+AMRN.US,D,20100125,000000,28,32,28,29.6,117.30000000000001,0
+AMRN.US,D,20100126,000000,29,29.6,28,28,1087.05,0
+AMRN.US,D,20100127,000000,27.2,29.4,27.2,29.4,51.25,0
+AMRN.US,D,20100128,000000,28.2,28.4,22.6,22.8,10244.1,0
+AMRN.US,D,20100129,000000,23,23.8,22.8,23,7336.25,0
+AMRN.US,D,20100201,000000,23,23.6,20.4,22,5273.05,0
+AMRN.US,D,20100202,000000,29.2,29.2,20.8,23.2,5737.5,0
+AMRN.US,D,20100203,000000,24,24,23.2,23.2,3454.7000000000003,0
+AMRN.US,D,20100204,000000,23,24,22.6,23.6,6663.3,0
+AMRN.US,D,20100205,000000,25,25,22,22.6,7291.25,0
+AMRN.US,D,20100208,000000,23,23,21.4,21.8,12594.5,0
+AMRN.US,D,20100209,000000,22.6,24,21.2,21.6,8157,0
+AMRN.US,D,20100210,000000,20.6,21.4,20.6,20.6,6367.400000000001,0
+AMRN.US,D,20100211,000000,21,21.2,20.4,20.8,15622.5,0
+AMRN.US,D,20100212,000000,20.4,21.2,20.4,20.8,1212.5,0
+AMRN.US,D,20100216,000000,24,24,20.4,20.8,10924.900000000001,0
+AMRN.US,D,20100217,000000,24,24,20.6,20.8,4262.5,0
+AMRN.US,D,20100218,000000,21,21.8,20.6,21.2,845.1500000000001,0
+AMRN.US,D,20100219,000000,21.6,22,20.8,20.8,2538.75,0
+AMRN.US,D,20100222,000000,21.4,21.4,21,21,819.35,0
+AMRN.US,D,20100223,000000,21,21.8,19.2,19.6,18070.2,0
+AMRN.US,D,20100224,000000,27.6,27.6,19,19.8,21031.15,0
+AMRN.US,D,20100225,000000,18.8,20.2,18.6,19.6,8930.550000000001,0
+AMRN.US,D,20100226,000000,21,21,19.8,20,16133.35,0
+AMRN.US,D,20100301,000000,19.6,20.4,19,20.2,1501.3500000000001,0
+AMRN.US,D,20100302,000000,20.4,22,19.6,19.8,5399.400000000001,0
+AMRN.US,D,20100303,000000,20,21.4,20,21.4,1496.7,0
+AMRN.US,D,20100304,000000,21.4,21.4,19.6,20.4,5980.450000000001,0
+AMRN.US,D,20100305,000000,20,20.4,19.6,20,1705.15,0
+AMRN.US,D,20100308,000000,19.6,20.6,19.6,20.4,5396.1,0
+AMRN.US,D,20100309,000000,20.6,21.4,20,21,5669.900000000001,0
+AMRN.US,D,20100310,000000,21,21.6,20.6,21.4,54731.200000000004,0
+AMRN.US,D,20100311,000000,21.8,21.8,20.4,20.6,1116.1000000000001,0
+AMRN.US,D,20100312,000000,20.8,22.6,20.6,21.6,5995.75,0
+AMRN.US,D,20100315,000000,21.4,24.4,21,24.4,5517.400000000001,0
+AMRN.US,D,20100316,000000,25,31.2,24.6,29,84178.55,0
+AMRN.US,D,20100317,000000,29.2,30.6,27,28,26470.9,0
+AMRN.US,D,20100318,000000,27.8,27.8,26.2,26.6,1966.6000000000001,0
+AMRN.US,D,20100319,000000,27,28,24.8,27.8,4519.5,0
+AMRN.US,D,20100322,000000,27.4,29,26.6,28.6,2178.4,0
+AMRN.US,D,20100323,000000,29,31,25.2,27.6,11298.75,0
+AMRN.US,D,20100324,000000,27.8,32,27.6,30.4,7955.900000000001,0
+AMRN.US,D,20100325,000000,30.6,30.8,29.4,29.8,8329.1,0
+AMRN.US,D,20100326,000000,30,30,28.2,29,1975,0
+AMRN.US,D,20100329,000000,31,31.6,28,30.2,2249.15,0
+AMRN.US,D,20100330,000000,31.4,31.8,28.8,30.8,5414.450000000001,0
+AMRN.US,D,20100331,000000,30.2,31.4,29.4,30.4,732.5,0
+AMRN.US,D,20100401,000000,30.2,32.2,30,32.2,3992.3,0
+AMRN.US,D,20100405,000000,32.2,32.2,29.2,31,2197.9,0
+AMRN.US,D,20100406,000000,31.2,32,29.6,32,4527.150000000001,0
+AMRN.US,D,20100407,000000,32.6,33,31.2,32,1947.5,0
+AMRN.US,D,20100408,000000,32.4,38.6,29.8,37,11528.2,0
+AMRN.US,D,20100409,000000,36.6,38,35,36,9272.300000000001,0
+AMRN.US,D,20100412,000000,36,36,32.4,32.4,4336,0
+AMRN.US,D,20100413,000000,32.6,33.2,32,32.8,1707.75,0
+AMRN.US,D,20100414,000000,34.4,35.2,33,35,13153.550000000001,0
+AMRN.US,D,20100415,000000,34.2,35.2,33,34,2299,0
+AMRN.US,D,20100416,000000,34,34.6,33,34.6,48812.950000000004,0
+AMRN.US,D,20100419,000000,35,35,33,33.8,48732.5,0
+AMRN.US,D,20100420,000000,33.2,34.6,33.2,34,25643.65,0
+AMRN.US,D,20100421,000000,33.6,34.2,33.6,33.8,54194.350000000006,0
+AMRN.US,D,20100422,000000,33.8,34.2,32.8,33,12677.1,0
+AMRN.US,D,20100423,000000,34,34,32.4,33.2,7758.5,0
+AMRN.US,D,20100426,000000,32.8,33.4,32.6,33,11130.150000000001,0
+AMRN.US,D,20100427,000000,33.6,40,32.6,34.2,37966.450000000004,0
+AMRN.US,D,20100428,000000,34.8,40,32.6,40,17561.95,0
+AMRN.US,D,20100429,000000,41,44.4,41,43.8,26167.350000000002,0
+AMRN.US,D,20100430,000000,43.4,47.4,42,45.2,82909.35,0
+AMRN.US,D,20100503,000000,45,50,43.4,49,32595.2,0
+AMRN.US,D,20100504,000000,47.8,50.4,46.2,47.8,20818.15,0
+AMRN.US,D,20100505,000000,47,48.2,44,44.4,16893.05,0
+AMRN.US,D,20100506,000000,44.8,45.6,41.4,41.6,13980.5,0
+AMRN.US,D,20100507,000000,42.6,45,40.2,41.2,22147.9,0
+AMRN.US,D,20100510,000000,42.6,47,41,41.8,13194.050000000001,0
+AMRN.US,D,20100511,000000,41.8,45,37.8,44.8,10280.050000000001,0
+AMRN.US,D,20100512,000000,44,45,40.2,43,10339.300000000001,0
+AMRN.US,D,20100513,000000,41.4,47,40.8,42.8,15588,0
+AMRN.US,D,20100514,000000,42.8,43.8,40.2,43,7591.700000000001,0
+AMRN.US,D,20100517,000000,43,44.8,42,44.4,12727,0
+AMRN.US,D,20100518,000000,45,45.8,43.2,45,16219.550000000001,0
+AMRN.US,D,20100519,000000,45.2,50.8,44.2,49.8,25325.5,0
+AMRN.US,D,20100520,000000,51.4,59,45.6,52,42682.850000000006,0
+AMRN.US,D,20100521,000000,51.2,58,48,54.8,35995.65,0
+AMRN.US,D,20100524,000000,55.6,58.8,53.8,55.4,21696.5,0
+AMRN.US,D,20100525,000000,55,56.8,51,55.6,22508.5,0
+AMRN.US,D,20100526,000000,56.8,56.8,54,54.6,11752.300000000001,0
+AMRN.US,D,20100527,000000,55.6,56.8,49,53.2,34389.35,0
+AMRN.US,D,20100528,000000,54.2,54.8,50.4,54.6,9281.65,0
+AMRN.US,D,20100601,000000,53.6,57,52.8,53.2,12229.400000000001,0
+AMRN.US,D,20100602,000000,53,54.8,51.4,53,13495.7,0
+AMRN.US,D,20100603,000000,53.8,55.6,51,54.2,8105.650000000001,0
+AMRN.US,D,20100604,000000,53.4,56,51.6,51.6,9081.7,0
+AMRN.US,D,20100607,000000,52.6,53,51,51,10368.800000000001,0
+AMRN.US,D,20100608,000000,51,51.2,44.6,48.4,17049.350000000002,0
+AMRN.US,D,20100609,000000,48.4,51,45.6,46,4533.900000000001,0
+AMRN.US,D,20100610,000000,46,49.8,46,48.2,14228.25,0
+AMRN.US,D,20100611,000000,46.6,49.4,46.2,47.4,2962,0
+AMRN.US,D,20100614,000000,48,50,47.8,49.2,3039.4,0
+AMRN.US,D,20100615,000000,49.2,51.4,49.2,50.4,3021.1000000000004,0
+AMRN.US,D,20100616,000000,51,52.6,50,52.4,3615.55,0
+AMRN.US,D,20100617,000000,53.4,53.4,50.2,51.4,5125.150000000001,0
+AMRN.US,D,20100618,000000,51,54,50,51.6,8824.800000000001,0
+AMRN.US,D,20100621,000000,51.6,52,50,51.2,6391.5,0
+AMRN.US,D,20100622,000000,51.8,54.6,50,51,6835.1,0
+AMRN.US,D,20100623,000000,50.6,51.8,50.2,51.6,2393.1,0
+AMRN.US,D,20100624,000000,51.8,52.2,50.8,52,4887.900000000001,0
+AMRN.US,D,20100625,000000,51.2,54.4,48,48.6,15798.2,0
+AMRN.US,D,20100628,000000,49.2,50.4,46.4,46.4,7032.200000000001,0
+AMRN.US,D,20100629,000000,44,46,42.8,44.4,16577.05,0
+AMRN.US,D,20100630,000000,43.8,49.8,42,49.8,30957.050000000003,0
+AMRN.US,D,20100701,000000,49.4,49.8,46,47,3760.65,0
+AMRN.US,D,20100702,000000,46.4,48.6,44,47,3062.8500000000004,0
+AMRN.US,D,20100706,000000,47.2,48.8,44.4,45.2,12612.050000000001,0
+AMRN.US,D,20100707,000000,44.8,47,43.8,46,10405.800000000001,0
+AMRN.US,D,20100708,000000,45.6,47,44.2,44.2,7024.35,0
+AMRN.US,D,20100709,000000,44.2,47.2,43.4,46.2,6583.900000000001,0
+AMRN.US,D,20100712,000000,46,46.6,44,45.6,2898.3,0
+AMRN.US,D,20100713,000000,45.6,47.8,44,45.2,10577.85,0
+AMRN.US,D,20100714,000000,46.2,46.6,43,43.4,3813.65,0
+AMRN.US,D,20100715,000000,44.2,44.8,41.8,43,7937.950000000001,0
+AMRN.US,D,20100716,000000,42.2,46,40.6,41.4,3129.2000000000003,0
+AMRN.US,D,20100719,000000,42.6,44.4,40.4,43.8,7882.35,0
+AMRN.US,D,20100720,000000,44.6,46.4,42.2,45,9921.35,0
+AMRN.US,D,20100721,000000,45,47.8,44.4,45,28621.7,0
+AMRN.US,D,20100722,000000,45,47,42.4,42.8,13271.25,0
+AMRN.US,D,20100723,000000,42.4,44.6,42.4,43.2,2817.8,0
+AMRN.US,D,20100726,000000,42.6,43.8,42.6,43.8,3951.15,0
+AMRN.US,D,20100727,000000,44,46.6,43,46.2,10848.95,0
+AMRN.US,D,20100728,000000,46.8,46.8,44,45,6653.150000000001,0
+AMRN.US,D,20100729,000000,45,46,43.8,45.4,12492.550000000001,0
+AMRN.US,D,20100730,000000,45,48.6,44.8,48.6,6681.55,0
+AMRN.US,D,20100802,000000,49.4,49.8,47.2,48,23831.4,0
+AMRN.US,D,20100803,000000,48.6,51.4,48.4,50,12911.6,0
+AMRN.US,D,20100804,000000,50.8,50.8,49,49.4,12528.800000000001,0
+AMRN.US,D,20100805,000000,50.8,50.8,47.4,48.4,3103.75,0
+AMRN.US,D,20100806,000000,48.2,48.2,46.4,47,5498.200000000001,0
+AMRN.US,D,20100809,000000,46.8,49,44.8,48.2,7474.900000000001,0
+AMRN.US,D,20100810,000000,49.8,50.8,47.6,48.4,10651.75,0
+AMRN.US,D,20100811,000000,48.6,49.6,46.6,48.2,4835.45,0
+AMRN.US,D,20100812,000000,46.8,49.6,46.8,49,9151.35,0
+AMRN.US,D,20100813,000000,50.6,53.4,49.4,50.6,7558.650000000001,0
+AMRN.US,D,20100816,000000,50.2,52.6,48.8,51,31370.550000000003,0
+AMRN.US,D,20100817,000000,51,53,49.2,51.6,23818.75,0
+AMRN.US,D,20100818,000000,51,55,51,54,24475.5,0
+AMRN.US,D,20100819,000000,55,55,52,54.2,16686.2,0
+AMRN.US,D,20100820,000000,53,56.2,53,56,23895.15,0
+AMRN.US,D,20100823,000000,57,60,55.6,56.4,21095.7,0
+AMRN.US,D,20100824,000000,56.8,61.6,55.6,57.2,82885.1,0
+AMRN.US,D,20100825,000000,57,59.6,56,58.8,116776.45000000001,0
+AMRN.US,D,20100826,000000,59.4,60,56.4,56.4,7563.200000000001,0
+AMRN.US,D,20100827,000000,58.2,59.6,56,59.2,20142.5,0
+AMRN.US,D,20100830,000000,59.8,63,59,62.4,16322.6,0
+AMRN.US,D,20100831,000000,63,64.6,56.8,58.8,167324.90000000002,0
+AMRN.US,D,20100901,000000,58.6,61.2,58.6,59.8,28376.050000000003,0
+AMRN.US,D,20100902,000000,60,62,59.2,60.4,29722.9,0
+AMRN.US,D,20100903,000000,60.4,61.4,60,61,21498.25,0
+AMRN.US,D,20100907,000000,60.8,62.6,60.6,62,50962.25,0
+AMRN.US,D,20100908,000000,61.8,64.4,60.6,61,28582.850000000002,0
+AMRN.US,D,20100909,000000,61.8,62.2,59.4,60,8114.75,0
+AMRN.US,D,20100910,000000,60.2,61,59.2,60,38235.65,0
+AMRN.US,D,20100913,000000,60,61,59,60,38697.450000000004,0
+AMRN.US,D,20100914,000000,61,61,55.8,58.4,35988.700000000004,0
+AMRN.US,D,20100915,000000,58.6,60,56.2,58,19033.9,0
+AMRN.US,D,20100916,000000,60,60,52.8,56,32065.600000000002,0
+AMRN.US,D,20100917,000000,57.6,58.6,55.2,58,19475.4,0
+AMRN.US,D,20100920,000000,58.4,58.4,55.2,57.6,21123.600000000002,0
+AMRN.US,D,20100921,000000,57.8,58.2,56,57,8754.800000000001,0
+AMRN.US,D,20100922,000000,56.2,59.6,53.6,57.6,12552.900000000001,0
+AMRN.US,D,20100923,000000,56.6,57.6,55.6,57.2,6098.950000000001,0
+AMRN.US,D,20100924,000000,57.2,58.8,56.2,58.2,4903.1,0
+AMRN.US,D,20100927,000000,58,58.2,53.8,54.4,34542.9,0
+AMRN.US,D,20100928,000000,54.4,55.8,54,54,12395.6,0
+AMRN.US,D,20100929,000000,53.2,54.2,53.2,54,38007.25,0
+AMRN.US,D,20100930,000000,54,55.4,50.4,51.6,28505.550000000003,0
+AMRN.US,D,20101001,000000,51.2,53.6,49.6,53.4,10974.550000000001,0
+AMRN.US,D,20101004,000000,53.6,53.6,49.8,51.8,23004.550000000003,0
+AMRN.US,D,20101005,000000,51.6,52.6,48.6,51.4,35115.75,0
+AMRN.US,D,20101006,000000,51.8,52,49,50,25740.550000000003,0
+AMRN.US,D,20101007,000000,50.4,52,49.4,49.8,21844.600000000002,0
+AMRN.US,D,20101008,000000,50.6,58,50.6,56.8,55450.700000000004,0
+AMRN.US,D,20101011,000000,56,60.2,54.6,59,32794.4,0
+AMRN.US,D,20101012,000000,60.4,61.2,59.4,59.6,66097.5,0
+AMRN.US,D,20101013,000000,59.6,62,59.6,60.8,36075.8,0
+AMRN.US,D,20101014,000000,61.4,63.8,60.6,61.8,64534.450000000004,0
+AMRN.US,D,20101015,000000,63.2,63.2,60.4,62.6,14168.25,0
+AMRN.US,D,20101018,000000,62.8,62.8,61,62,24768.95,0
+AMRN.US,D,20101019,000000,62,64,61.8,63,34311.200000000004,0
+AMRN.US,D,20101020,000000,63,69,62.8,66.6,142369.15,0
+AMRN.US,D,20101021,000000,67.2,68.4,60,63,56838.4,0
+AMRN.US,D,20101022,000000,63.8,65.2,61.4,62.8,23842.45,0
+AMRN.US,D,20101025,000000,62.8,64.4,61.8,62.6,19931.4,0
+AMRN.US,D,20101026,000000,62.8,63.4,61,62.4,25362.350000000002,0
+AMRN.US,D,20101027,000000,62.6,64,62.6,63.2,24687.300000000003,0
+AMRN.US,D,20101028,000000,62.6,63.6,61.8,62,14123.75,0
+AMRN.US,D,20101029,000000,62.6,62.6,60.4,61.2,46911.25,0
+AMRN.US,D,20101101,000000,61.4,64,60.8,60.8,41963.350000000006,0
+AMRN.US,D,20101102,000000,61.8,62.2,58.2,60,29951.7,0
+AMRN.US,D,20101103,000000,60.2,62.2,58.6,60.4,19825.45,0
+AMRN.US,D,20101104,000000,61,61.4,57.8,59,53593.3,0
+AMRN.US,D,20101105,000000,59.4,60.4,58.2,60.2,39632.600000000006,0
+AMRN.US,D,20101108,000000,60.2,63,59.4,62.8,37694.3,0
+AMRN.US,D,20101109,000000,63.4,63.8,59.8,60,18998.4,0
+AMRN.US,D,20101110,000000,61.4,68.4,61,65.4,124969.65000000001,0
+AMRN.US,D,20101111,000000,66.6,70.4,65,68,47525.65,0
+AMRN.US,D,20101112,000000,68,70.2,66,69.2,40604.25,0
+AMRN.US,D,20101115,000000,75,75.8,70.2,72,75051.55,0
+AMRN.US,D,20101116,000000,75.2,76,70.8,76,100469.8,0
+AMRN.US,D,20101117,000000,75.2,77,71.4,73.4,65066.05,0
+AMRN.US,D,20101118,000000,73.4,75.6,72.4,75,70142.6,0
+AMRN.US,D,20101119,000000,75.4,75.6,73,74.4,23064.45,0
+AMRN.US,D,20101122,000000,75.4,75.4,70.4,72.2,59460.25,0
+AMRN.US,D,20101123,000000,73,73,69.4,70.4,39723.15,0
+AMRN.US,D,20101124,000000,70,73.4,69.2,72.8,64461.25,0
+AMRN.US,D,20101126,000000,72.4,72.8,71,71,8278.800000000001,0
+AMRN.US,D,20101129,000000,106,120,103,117,2194302.65,0
+AMRN.US,D,20101130,000000,117,126,113,116.6,726864.75,0
+AMRN.US,D,20101201,000000,116,116,108.2,109.6,321580.4,0
+AMRN.US,D,20101202,000000,109.6,113.2,108,109.8,180463.55000000002,0
+AMRN.US,D,20101203,000000,111,117.6,110.6,110.8,196829.95,0
+AMRN.US,D,20101206,000000,110,120,109.2,119,269599.65,0
+AMRN.US,D,20101207,000000,119,120.6,115.6,117.4,109202.1,0
+AMRN.US,D,20101208,000000,117,119.4,113.2,119,81876.3,0
+AMRN.US,D,20101209,000000,119.6,120,115.6,116.4,85760.5,0
+AMRN.US,D,20101210,000000,115,115.4,109.4,111.6,142670.95,0
+AMRN.US,D,20101213,000000,114,118.2,111.8,116,148751.55000000002,0
+AMRN.US,D,20101214,000000,115.4,118.6,114.4,118.4,62746.5,0
+AMRN.US,D,20101215,000000,128,133,117,125.8,317484.85000000003,0
+AMRN.US,D,20101216,000000,125,131.8,122.4,127,137353.2,0
+AMRN.US,D,20101217,000000,128,145,125.8,143.6,255185.80000000002,0
+AMRN.US,D,20101220,000000,148.8,158.6,145,156.6,261343.5,0
+AMRN.US,D,20101221,000000,158,160,148,155,179686.80000000002,0
+AMRN.US,D,20101222,000000,154.8,160.4,146.2,157.4,120228.65000000001,0
+AMRN.US,D,20101223,000000,161,164.6,157.2,157.6,156916.1,0
+AMRN.US,D,20101227,000000,160.8,160.8,154.4,158.2,55839.75,0
+AMRN.US,D,20101228,000000,158.4,159,154.6,157,42235.65,0
+AMRN.US,D,20101229,000000,159.8,172.8,157.8,169.8,136209.25,0
+AMRN.US,D,20101230,000000,168.4,172,164.6,165.8,84345,0
+AMRN.US,D,20101231,000000,163.4,165.4,160.2,164,44020.75,0
+AMRN.US,D,20110103,000000,162,168.8,161.4,166.6,91640.45000000001,0
+AMRN.US,D,20110104,000000,162,164,150.4,154,154719.2,0
+AMRN.US,D,20110105,000000,154,163,151,154.6,108528.25,0
+AMRN.US,D,20110106,000000,164.4,173.4,164,171.8,481221.7,0
+AMRN.US,D,20110107,000000,170.8,175,165.2,171.8,111722.6,0
+AMRN.US,D,20110110,000000,169.6,185,169,176.2,405433.95,0
+AMRN.US,D,20110111,000000,187,193,182.6,186.6,406274.75,0
+AMRN.US,D,20110112,000000,192.4,193.2,181.6,183,200248.90000000002,0
+AMRN.US,D,20110113,000000,183,184.2,176.2,182,104279.05,0
+AMRN.US,D,20110114,000000,182.4,182.6,173,177.2,117864.40000000001,0
+AMRN.US,D,20110118,000000,181,182,173,175,112962.3,0
+AMRN.US,D,20110119,000000,173.4,177.2,159.4,162.6,197985.7,0
+AMRN.US,D,20110120,000000,160,167.2,157.8,164.6,150659.30000000002,0
+AMRN.US,D,20110121,000000,166.6,180,165,177.4,159129.1,0
+AMRN.US,D,20110124,000000,179.8,184.8,176.2,180.6,119912,0
+AMRN.US,D,20110125,000000,180,180.2,166.6,173.8,106920.90000000001,0
+AMRN.US,D,20110126,000000,176,176,168,171.2,62830.3,0
+AMRN.US,D,20110127,000000,174.8,174.8,169,171.6,42377.9,0
+AMRN.US,D,20110128,000000,173.4,179.8,170,175.8,116879.5,0
+AMRN.US,D,20110131,000000,168.2,179.6,166.2,177.6,105753.75,0
+AMRN.US,D,20110201,000000,180,184.8,175.4,176.8,85065.1,0
+AMRN.US,D,20110202,000000,180.8,180.8,174.8,175.4,64539.75,0
+AMRN.US,D,20110203,000000,177.2,177.2,170.6,174.2,69769.25,0
+AMRN.US,D,20110204,000000,175,176.8,172,172.6,59504.65,0
+AMRN.US,D,20110207,000000,172.2,175.2,170.8,171.8,59944.850000000006,0
+AMRN.US,D,20110208,000000,176.4,177.2,170.6,172,69815.2,0
+AMRN.US,D,20110209,000000,172,172.6,167,168.4,76590.75,0
+AMRN.US,D,20110210,000000,166,169.6,163.4,164,101252,0
+AMRN.US,D,20110211,000000,165,165.8,161.4,163.6,57379.450000000004,0
+AMRN.US,D,20110214,000000,163,177.6,162.2,171.4,138335.5,0
+AMRN.US,D,20110215,000000,172.4,174,168.2,168.8,49810.850000000006,0
+AMRN.US,D,20110216,000000,167.8,173,167.6,171.2,77830.2,0
+AMRN.US,D,20110218,000000,175.2,181.2,174.2,177.2,57627.75,0
+AMRN.US,D,20110222,000000,173,174,165.2,169.4,87514.45000000001,0
+AMRN.US,D,20110223,000000,168,169.4,160.8,161.4,70679.3,0
+AMRN.US,D,20110224,000000,161,164.8,156,163.2,69808.7,0
+AMRN.US,D,20110225,000000,162.4,166,158.4,161.8,121662.75,0
+AMRN.US,D,20110228,000000,162.8,162.8,151.8,154.6,114221,0
+AMRN.US,D,20110301,000000,154,156.4,147.4,151.8,148134.45,0
+AMRN.US,D,20110302,000000,152,156.6,151,153.4,152162.5,0
+AMRN.US,D,20110303,000000,154.2,156,149.4,150.2,65742.15000000001,0
+AMRN.US,D,20110304,000000,150,153.8,148.8,152,69509.40000000001,0
+AMRN.US,D,20110307,000000,155.2,156.4,150,152.8,46145.25,0
+AMRN.US,D,20110308,000000,152.4,153,144.2,147.2,133520.55000000002,0
+AMRN.US,D,20110309,000000,146.8,146.8,138.4,141.8,90285.05,0
+AMRN.US,D,20110310,000000,142.6,149.8,139,149.8,121452.6,0
+AMRN.US,D,20110311,000000,148.8,152.2,146,146.8,366524.35000000003,0
+AMRN.US,D,20110314,000000,145.8,147.6,143.6,146.4,69430.90000000001,0
+AMRN.US,D,20110315,000000,143,147,140.8,142.6,70925.1,0
+AMRN.US,D,20110316,000000,141.8,145.4,139.2,143.8,88266.75,0
+AMRN.US,D,20110317,000000,145,149,140.6,141.4,86236.5,0
+AMRN.US,D,20110318,000000,142.6,145.2,140.2,143.6,68854.8,0
+AMRN.US,D,20110321,000000,143.6,145,138.2,141.4,80765.45000000001,0
+AMRN.US,D,20110322,000000,140.2,143.4,139,140.6,73239.35,0
+AMRN.US,D,20110323,000000,141,143.2,139.4,141.4,99185.15000000001,0
+AMRN.US,D,20110324,000000,143.4,158.2,142.4,148.8,232597.95,0
+AMRN.US,D,20110325,000000,150,152,148,148.6,60853.65,0
+AMRN.US,D,20110328,000000,149.2,150,144.8,146.2,57474.3,0
+AMRN.US,D,20110329,000000,144.2,145.6,142.2,145.6,93103.20000000001,0
+AMRN.US,D,20110330,000000,145.6,148.4,143.2,144.6,71117.95,0
+AMRN.US,D,20110331,000000,145.4,147.6,143.6,146,64433.65,0
+AMRN.US,D,20110401,000000,147.6,150.2,144.2,148.6,58435.450000000004,0
+AMRN.US,D,20110404,000000,149.4,154.6,147.4,147.8,81319.95000000001,0
+AMRN.US,D,20110405,000000,149.2,156.6,147.8,156.2,98367.75,0
+AMRN.US,D,20110406,000000,157.2,169.8,157,168.6,147563.35,0
+AMRN.US,D,20110407,000000,170,172,160.6,165.6,152965.9,0
+AMRN.US,D,20110408,000000,167.4,170,164.2,168.8,85156.6,0
+AMRN.US,D,20110411,000000,169.8,174.4,168,170,62104.8,0
+AMRN.US,D,20110412,000000,170.2,172.4,166,170,98895.90000000001,0
+AMRN.US,D,20110413,000000,170,171,168,169.2,58921.9,0
+AMRN.US,D,20110414,000000,168,170.8,168,170.6,68897.6,0
+AMRN.US,D,20110415,000000,170.4,176.4,169.2,175.4,114936.15000000001,0
+AMRN.US,D,20110418,000000,330,348.8,284.2,342,2676797.5,0
+AMRN.US,D,20110419,000000,332.8,349.6,306.8,316.4,748368.05,0
+AMRN.US,D,20110420,000000,320,321,298.2,319.4,362309.2,0
+AMRN.US,D,20110421,000000,320.2,341.8,313.6,338.4,337972.85000000003,0
+AMRN.US,D,20110425,000000,347.6,348,318.8,322,342640.95,0
+AMRN.US,D,20110426,000000,321,325.6,312.4,317.4,211662,0
+AMRN.US,D,20110427,000000,314,314.6,303.8,304.4,186634.90000000002,0
+AMRN.US,D,20110428,000000,302.2,325,292.2,323.8,401936.15,0
+AMRN.US,D,20110429,000000,321,325,316.4,320,127134.25,0
+AMRN.US,D,20110502,000000,320,330.4,313.8,323.6,161200.15000000002,0
+AMRN.US,D,20110503,000000,327.6,329.4,312.6,315.2,145990,0
+AMRN.US,D,20110504,000000,315.6,317.4,298.8,312.6,161964.2,0
+AMRN.US,D,20110505,000000,310,317.6,307.2,309.2,115865.55,0
+AMRN.US,D,20110506,000000,314,315,307.2,312,88901.15000000001,0
+AMRN.US,D,20110509,000000,312,328.6,308,326.8,147221.75,0
+AMRN.US,D,20110510,000000,328.6,339.4,327.4,336.6,160955.90000000002,0
+AMRN.US,D,20110511,000000,334.6,344,330.4,338.6,171677,0
+AMRN.US,D,20110512,000000,337.2,349,330.2,348.8,134802.9,0
+AMRN.US,D,20110513,000000,350.2,354.2,337.8,340,151230.85,0
+AMRN.US,D,20110516,000000,344,345,331.2,332.2,105896.85,0
+AMRN.US,D,20110517,000000,338.2,338.2,320.4,328.2,128378.70000000001,0
+AMRN.US,D,20110518,000000,327.8,332.4,325.2,331.4,88872.90000000001,0
+AMRN.US,D,20110519,000000,335.6,361.8,328.4,357.4,269855.45,0
+AMRN.US,D,20110520,000000,358.2,378.8,355,369.2,318934.85000000003,0
+AMRN.US,D,20110523,000000,363.4,385,361.6,375.4,245083.7,0
+AMRN.US,D,20110524,000000,376.2,383.8,372,378.2,125473.65000000001,0
+AMRN.US,D,20110525,000000,384,388.4,365,370.8,216754.15000000002,0
+AMRN.US,D,20110526,000000,373,385,369.6,382.6,173441.1,0
+AMRN.US,D,20110527,000000,384,397.4,380.2,390,147312.55000000002,0
+AMRN.US,D,20110531,000000,397.2,397.4,376.2,381.4,132689.15,0
+AMRN.US,D,20110601,000000,381.2,383.8,370,373.4,84107.65000000001,0
+AMRN.US,D,20110602,000000,375.2,379.2,365.4,370.4,103611.90000000001,0
+AMRN.US,D,20110603,000000,366,374.8,360.2,370.6,81344.5,0
+AMRN.US,D,20110606,000000,371,373,327,343.6,242772.30000000002,0
+AMRN.US,D,20110607,000000,344.8,350.6,331.6,332.2,186086.75,0
+AMRN.US,D,20110608,000000,332.6,335.2,315.6,324.8,196769.1,0
+AMRN.US,D,20110609,000000,327,335.2,321.4,326.2,102899.6,0
+AMRN.US,D,20110610,000000,325,325.8,276.2,312.6,497342.65,0
+AMRN.US,D,20110613,000000,313.8,325.2,301,303,153191,0
+AMRN.US,D,20110614,000000,310,316.4,298.2,300.6,135300.75,0
+AMRN.US,D,20110615,000000,300,300.8,282.8,286,222591.85,0
+AMRN.US,D,20110616,000000,288.8,289.2,276,278.6,178838.55000000002,0
+AMRN.US,D,20110617,000000,281.4,284.8,268.2,273.8,178942.2,0
+AMRN.US,D,20110620,000000,271.6,288,266,272.8,173927.80000000002,0
+AMRN.US,D,20110621,000000,275.4,291.6,270.8,289,147656.7,0
+AMRN.US,D,20110622,000000,286.4,289,280.6,286.4,90610.05,0
+AMRN.US,D,20110623,000000,282.4,292.4,278,290.4,105851.85,0
+AMRN.US,D,20110624,000000,292.6,294.6,281.8,288.8,100145.6,0
+AMRN.US,D,20110627,000000,287.6,291.6,285,287.8,40282.100000000006,0
+AMRN.US,D,20110628,000000,289.6,297.6,286.8,295.8,64571.4,0
+AMRN.US,D,20110629,000000,296.2,298.2,288.4,290.2,63969.3,0
+AMRN.US,D,20110630,000000,291.6,294.2,288,288.6,42744.700000000004,0
+AMRN.US,D,20110701,000000,291,299.6,289.4,295.6,99987.35,0
+AMRN.US,D,20110705,000000,295.8,298,289.8,290.8,39209.65,0
+AMRN.US,D,20110706,000000,289.4,292.2,285,289.4,42987.200000000004,0
+AMRN.US,D,20110707,000000,299,300.4,293,296.4,67369.05,0
+AMRN.US,D,20110708,000000,292.4,297.6,289,296.2,52230.450000000004,0
+AMRN.US,D,20110711,000000,295,297.4,281,283.6,101069.40000000001,0
+AMRN.US,D,20110712,000000,280.4,287,275.4,276.6,81344.8,0
+AMRN.US,D,20110713,000000,277.6,284.2,275.2,278.2,82595.25,0
+AMRN.US,D,20110714,000000,281.8,287.8,273,275.4,67639.8,0
+AMRN.US,D,20110715,000000,276.8,280.4,267.8,272.6,62966.950000000004,0
+AMRN.US,D,20110718,000000,272,282.2,270.2,279.8,114894.5,0
+AMRN.US,D,20110719,000000,281,284.8,275.6,282,98865.1,0
+AMRN.US,D,20110720,000000,282.6,283,271.4,281.2,77837.75,0
+AMRN.US,D,20110721,000000,281.2,284.2,278,281.8,56530.65,0
+AMRN.US,D,20110722,000000,281,296.8,279,289,126346.90000000001,0
+AMRN.US,D,20110725,000000,286.8,287.6,281,282,61061.5,0
+AMRN.US,D,20110726,000000,282.2,286.8,280.6,281.8,62361.5,0
+AMRN.US,D,20110727,000000,280.6,281.6,266.6,268.8,113623.3,0
+AMRN.US,D,20110728,000000,268.8,279,267.6,269,54028.9,0
+AMRN.US,D,20110729,000000,264.8,273.6,253,270.8,88969.90000000001,0
+AMRN.US,D,20110801,000000,277.4,279.4,262.4,264.2,93131.25,0
+AMRN.US,D,20110802,000000,263.4,270,250.8,252.2,111755.35,0
+AMRN.US,D,20110803,000000,251,259,242.2,251.4,117939.95000000001,0
+AMRN.US,D,20110804,000000,241.4,245,197.2,209.8,540454.55,0
+AMRN.US,D,20110805,000000,212.8,232.2,210.4,224.8,323772.85000000003,0
+AMRN.US,D,20110808,000000,211.4,222.8,208.8,216.6,213830.25,0
+AMRN.US,D,20110809,000000,219.8,227.4,206.4,216.2,214001.85,0
+AMRN.US,D,20110810,000000,218,224,202.8,216.8,174061.15000000002,0
+AMRN.US,D,20110811,000000,219.2,249,216.2,243,177131.7,0
+AMRN.US,D,20110812,000000,246.8,267.6,242.8,257.4,215879.2,0
+AMRN.US,D,20110815,000000,263.6,275.4,257.6,260.2,179512.30000000002,0
+AMRN.US,D,20110816,000000,255.8,260.8,252.6,260,115290.75,0
+AMRN.US,D,20110817,000000,262.6,264.8,235.2,247.8,306637.60000000003,0
+AMRN.US,D,20110818,000000,225.4,237,218.6,221.8,162256.1,0
+AMRN.US,D,20110819,000000,213.8,223.4,198,202,248866.6,0
+AMRN.US,D,20110822,000000,209.6,213.4,195,197.6,162071.80000000002,0
+AMRN.US,D,20110823,000000,198,215.2,192.2,214.2,133209.5,0
+AMRN.US,D,20110824,000000,210,217.4,207.8,210.8,84243.65000000001,0
+AMRN.US,D,20110825,000000,207.6,209.4,198.4,201.8,77355.90000000001,0
+AMRN.US,D,20110826,000000,201.8,214.2,196.6,213.2,60918.55,0
+AMRN.US,D,20110829,000000,216.2,227.2,216,224.6,80555.25,0
+AMRN.US,D,20110830,000000,230,230.8,221.6,223.8,85298.45000000001,0
+AMRN.US,D,20110831,000000,224.2,232.4,223.6,230,87003,0
+AMRN.US,D,20110901,000000,232,232.4,218.8,219.2,86681.85,0
+AMRN.US,D,20110902,000000,214,222,204.2,216.6,54449.65,0
+AMRN.US,D,20110906,000000,208.2,216.4,205.8,216.2,59916.5,0
+AMRN.US,D,20110907,000000,223,224.4,213.6,224,55845.950000000004,0
+AMRN.US,D,20110908,000000,220.4,231.2,219,225.2,60377.700000000004,0
+AMRN.US,D,20110909,000000,222.4,226,211.2,214.8,68215.65000000001,0
+AMRN.US,D,20110912,000000,210.2,220.4,204,211,73647.15000000001,0
+AMRN.US,D,20110913,000000,214.4,217.6,204.6,205,70444.95,0
+AMRN.US,D,20110914,000000,207.8,213.6,202.4,210.6,69571.35,0
+AMRN.US,D,20110915,000000,213,215,210,213,56521.450000000004,0
+AMRN.US,D,20110916,000000,213,215.2,210,211.2,47563.55,0
+AMRN.US,D,20110919,000000,201.2,211.8,201.2,208.8,54939.55,0
+AMRN.US,D,20110920,000000,210.2,220,207.2,216,80031.75,0
+AMRN.US,D,20110921,000000,216.2,225.6,214.2,218,91036.25,0
+AMRN.US,D,20110922,000000,208,219.8,205.8,209,121704.40000000001,0
+AMRN.US,D,20110923,000000,207.6,217,207.2,212.6,73025.25,0
+AMRN.US,D,20110926,000000,216.8,217.8,193.4,207.8,123819.15000000001,0
+AMRN.US,D,20110927,000000,210.6,213,204.6,207.2,69354.8,0
+AMRN.US,D,20110928,000000,208.2,208.6,183.6,191.2,268438.45,0
+AMRN.US,D,20110929,000000,196.8,201.6,176.6,179,178736.80000000002,0
+AMRN.US,D,20110930,000000,175,190,172.6,184,180128.25,0
+AMRN.US,D,20111003,000000,183,189,165.6,167.4,257868.05000000002,0
+AMRN.US,D,20111004,000000,161.2,169.2,158,162.4,218582.5,0
+AMRN.US,D,20111005,000000,163.2,168.4,160,167.4,278370.60000000003,0
+AMRN.US,D,20111006,000000,170.2,186.6,168.4,184,238510.15000000002,0
+AMRN.US,D,20111007,000000,186,193,179.6,183.2,101944,0
+AMRN.US,D,20111010,000000,186,190.6,183.4,189.4,72298.8,0
+AMRN.US,D,20111011,000000,187.8,190.8,183.2,186.4,58467.100000000006,0
+AMRN.US,D,20111012,000000,189.8,189.8,179,180.8,88207.65000000001,0
+AMRN.US,D,20111013,000000,180,190.6,175.2,188.6,76906.55,0
+AMRN.US,D,20111014,000000,190.4,200,189.2,193.6,88195.6,0
+AMRN.US,D,20111017,000000,195.8,198.2,177.6,180.4,88642.5,0
+AMRN.US,D,20111018,000000,185.4,191.4,179.6,183.2,130478.6,0
+AMRN.US,D,20111019,000000,183.2,185.8,174.4,177,127859.15000000001,0
+AMRN.US,D,20111020,000000,177.4,182,174.6,180,75967.25,0
+AMRN.US,D,20111021,000000,187.4,187.4,175,181.8,109839.8,0
+AMRN.US,D,20111024,000000,182.4,190.2,176.6,189.4,171054.15000000002,0
+AMRN.US,D,20111025,000000,189,190.2,182.2,185.4,84514.3,0
+AMRN.US,D,20111026,000000,189.4,191.4,179.8,186.4,76481.75,0
+AMRN.US,D,20111027,000000,191.2,204,187.6,198,125031.15000000001,0
+AMRN.US,D,20111028,000000,198.2,200.4,195.6,199,61804.700000000004,0
+AMRN.US,D,20111031,000000,197.4,201.4,186.2,188,88564.90000000001,0
+AMRN.US,D,20111101,000000,180.2,185.8,178.4,179.8,126733.85,0
+AMRN.US,D,20111102,000000,179.8,179.8,151,171.6,644265.6000000001,0
+AMRN.US,D,20111103,000000,172,173.2,166.4,169.8,83200.85,0
+AMRN.US,D,20111104,000000,167.2,168.6,136,146.4,549682.4,0
+AMRN.US,D,20111107,000000,144.4,152.6,144.4,152.2,109446.25,0
+AMRN.US,D,20111108,000000,152.2,159,146,155.8,222157.95,0
+AMRN.US,D,20111109,000000,151.2,156.2,147.6,151.4,83571.15000000001,0
+AMRN.US,D,20111110,000000,153.6,153.6,146,147.8,72342.85,0
+AMRN.US,D,20111111,000000,149,151.2,139.8,143,119333,0
+AMRN.US,D,20111114,000000,146.2,150.2,144.8,148.8,133482,0
+AMRN.US,D,20111115,000000,147.8,148.8,140.8,144,102599.75,0
+AMRN.US,D,20111116,000000,148.8,149.8,139.4,140.4,93922.40000000001,0
+AMRN.US,D,20111117,000000,141,141.2,128.6,135.4,144254.85,0
+AMRN.US,D,20111118,000000,136.8,140,134,135,155812.7,0
+AMRN.US,D,20111121,000000,131.8,138.4,129.6,134.6,119425,0
+AMRN.US,D,20111122,000000,135,146.8,134.6,140.2,160420.35,0
+AMRN.US,D,20111123,000000,139.4,139.6,132,133.4,94165.25,0
+AMRN.US,D,20111125,000000,139.6,146.2,138,142,85818.90000000001,0
+AMRN.US,D,20111128,000000,151,154.4,136,137.6,185973.75,0
+AMRN.US,D,20111129,000000,139.2,141.8,135,140.4,78938.95000000001,0
+AMRN.US,D,20111130,000000,144,145.6,137,139.6,66909.35,0
+AMRN.US,D,20111201,000000,140.4,149.4,139,148.6,87818.6,0
+AMRN.US,D,20111202,000000,150,158.4,150,155.6,116312.35,0
+AMRN.US,D,20111205,000000,157,160,148.6,150.2,59121.8,0
+AMRN.US,D,20111206,000000,150,154.2,147.4,153,69350.25,0
+AMRN.US,D,20111207,000000,155.4,155.4,145.4,147.4,86387.85,0
+AMRN.US,D,20111208,000000,149,149.4,138.2,138.4,151558.15,0
+AMRN.US,D,20111209,000000,139.4,146.4,137.2,145.4,56752.3,0
+AMRN.US,D,20111212,000000,142.4,145.2,139,141.2,55221.700000000004,0
+AMRN.US,D,20111213,000000,140.4,141.8,132.6,134.8,60706.4,0
+AMRN.US,D,20111214,000000,132,133.6,124,127.6,119738.15000000001,0
+AMRN.US,D,20111215,000000,127.8,128.8,119.8,120.6,123207.25,0
+AMRN.US,D,20111216,000000,121.8,128.2,120.6,127,85166,0
+AMRN.US,D,20111219,000000,127,129.8,124,124.6,53850.25,0
+AMRN.US,D,20111220,000000,125.6,128,122.2,125,70379.25,0
+AMRN.US,D,20111221,000000,125,134.8,123.2,134.6,94569.05,0
+AMRN.US,D,20111222,000000,134.8,136.4,129.2,134,49031.25,0
+AMRN.US,D,20111223,000000,134.2,138.8,134,137.6,22315.550000000003,0
+AMRN.US,D,20111227,000000,137,138,132.4,135,32268,0
+AMRN.US,D,20111228,000000,135,138,130.8,135.8,42448.65,0
+AMRN.US,D,20111229,000000,136,144.8,134,144.6,72957.40000000001,0
+AMRN.US,D,20111230,000000,143.8,151.4,143.4,149.8,98424.95000000001,0
+AMRN.US,D,20120103,000000,153,153,140.4,141,128223.55,0
+AMRN.US,D,20120104,000000,128.8,130.8,125.2,127,533656.35,0
+AMRN.US,D,20120105,000000,126.6,130.4,122.6,127.6,215013.25,0
+AMRN.US,D,20120106,000000,127.6,135.8,126,135,181892.85,0
+AMRN.US,D,20120109,000000,133.2,139.8,130.4,137.4,178235.95,0
+AMRN.US,D,20120110,000000,138,141.8,137.4,141.2,122139.3,0
+AMRN.US,D,20120111,000000,140.6,150.6,140,150,211713.65000000002,0
+AMRN.US,D,20120112,000000,149.2,153,144.8,146.4,94347.25,0
+AMRN.US,D,20120113,000000,146,148.6,142.6,143.4,64549.4,0
+AMRN.US,D,20120117,000000,145,157,144,153.6,210665.80000000002,0
+AMRN.US,D,20120118,000000,153.4,168,151.4,167.8,246540.40000000002,0
+AMRN.US,D,20120119,000000,167.2,180,165.6,171,267009.55,0
+AMRN.US,D,20120120,000000,171,174.2,162.6,165.2,126410.75,0
+AMRN.US,D,20120123,000000,163.6,168.2,163,167.4,94367.6,0
+AMRN.US,D,20120124,000000,166.4,167,155.8,161.8,147243.15,0
+AMRN.US,D,20120125,000000,161.4,168.6,158.4,164.2,187736.55000000002,0
+AMRN.US,D,20120126,000000,165.4,165.6,154.4,156.6,138122.1,0
+AMRN.US,D,20120127,000000,154,161.8,151,158.6,94502,0
+AMRN.US,D,20120130,000000,155,165.6,154.6,165.6,99710.25,0
+AMRN.US,D,20120131,000000,167,167,162,163.2,69071.95,0
+AMRN.US,D,20120201,000000,164.8,177.4,162,177.2,206993.25,0
+AMRN.US,D,20120202,000000,179.8,181,175.4,176.6,119222.55,0
+AMRN.US,D,20120203,000000,180,181.8,173.2,175.8,145990.7,0
+AMRN.US,D,20120206,000000,174,186.4,174,184.8,129015.95000000001,0
+AMRN.US,D,20120207,000000,186.6,187.2,172,173.4,163445.80000000002,0
+AMRN.US,D,20120208,000000,174.4,177.2,171.8,172.8,87438.8,0
+AMRN.US,D,20120209,000000,173.6,174.2,166.6,172.4,94199.85,0
+AMRN.US,D,20120210,000000,171.6,172,167,168,72537.05,0
+AMRN.US,D,20120213,000000,174.6,180,171,178.4,128204.45000000001,0
+AMRN.US,D,20120214,000000,179,182,172.6,175,76824.6,0
+AMRN.US,D,20120215,000000,175.2,180.4,172.4,175.8,107724.8,0
+AMRN.US,D,20120216,000000,177,188.4,173.6,187,146222.65,0
+AMRN.US,D,20120217,000000,186.6,187.6,163,171.4,249545.45,0
+AMRN.US,D,20120221,000000,174.8,176.2,172.4,174.6,144547.55000000002,0
+AMRN.US,D,20120222,000000,174.4,175.6,169.8,173.6,53759.200000000004,0
+AMRN.US,D,20120223,000000,174.2,182.2,174,179.6,139141.45,0
+AMRN.US,D,20120224,000000,181.2,181.8,177,179.8,66321.45,0
+AMRN.US,D,20120227,000000,180,181.6,175.6,177.4,52903.25,0
+AMRN.US,D,20120228,000000,178,181,174,174.6,63716.4,0
+AMRN.US,D,20120229,000000,177.8,179.8,148.4,155,446990.5,0
+AMRN.US,D,20120301,000000,162,177,158.6,175.4,345810.4,0
+AMRN.US,D,20120302,000000,169,171.8,149,158.4,479846,0
+AMRN.US,D,20120305,000000,158.4,159,148.2,151,194613.6,0
+AMRN.US,D,20120306,000000,148,149.4,141,146.8,211947.1,0
+AMRN.US,D,20120307,000000,147.6,152,146.4,150.6,74442.95,0
+AMRN.US,D,20120308,000000,152,159.8,147.8,148.6,223976.40000000002,0
+AMRN.US,D,20120309,000000,149.4,154.2,146.4,147,123794.25,0
+AMRN.US,D,20120312,000000,149.8,150.4,144,145.4,85731.70000000001,0
+AMRN.US,D,20120313,000000,148,148.8,140.2,143,109793.5,0
+AMRN.US,D,20120314,000000,143,170.8,141.6,160.4,579272.1,0
+AMRN.US,D,20120315,000000,158.4,180,155.4,178.2,464955.55000000005,0
+AMRN.US,D,20120316,000000,180,216.2,176.4,210.4,899224.8500000001,0
+AMRN.US,D,20120319,000000,215.4,224.4,193.8,213.2,576265.9500000001,0
+AMRN.US,D,20120320,000000,211.4,245.8,202.8,238.8,1105689.75,0
+AMRN.US,D,20120321,000000,241,249,237.2,238.4,645028.1000000001,0
+AMRN.US,D,20120322,000000,244.2,246.6,232,238.2,357845.85000000003,0
+AMRN.US,D,20120323,000000,240,241.8,226.6,234.6,201984.1,0
+AMRN.US,D,20120326,000000,238.4,238.8,227.2,230,152054.2,0
+AMRN.US,D,20120327,000000,236,239.4,227.6,231,255176.75,0
+AMRN.US,D,20120328,000000,233.4,235,216.6,223,214384.7,0
+AMRN.US,D,20120329,000000,220,227.8,217.4,226.2,239897.45,0
+AMRN.US,D,20120330,000000,229.8,230,221.6,226.4,141216.05000000002,0
+AMRN.US,D,20120402,000000,227.6,228,212.6,216.2,194485.5,0
+AMRN.US,D,20120403,000000,217.6,228.2,212.4,223.4,576017.6,0
+AMRN.US,D,20120404,000000,219.2,220.8,208.6,210.4,261161.1,0
+AMRN.US,D,20120405,000000,210.2,214,202.6,204,142875.5,0
+AMRN.US,D,20120409,000000,201,202,196.2,198.4,132005.5,0
+AMRN.US,D,20120410,000000,199.4,203.2,186,187,147644.05000000002,0
+AMRN.US,D,20120411,000000,192.6,195,188.6,194.2,118981.1,0
+AMRN.US,D,20120412,000000,193.8,199.2,190.6,194.2,138946.80000000002,0
+AMRN.US,D,20120413,000000,193,196,189,193.8,119557.40000000001,0
+AMRN.US,D,20120416,000000,197.6,198,189.6,192.6,146519.05000000002,0
+AMRN.US,D,20120417,000000,190.4,195.4,190.2,190.4,215100.55000000002,0
+AMRN.US,D,20120418,000000,190,195.4,186.4,191.8,234186.80000000002,0
+AMRN.US,D,20120419,000000,196.6,205,188.4,190.8,248675.2,0
+AMRN.US,D,20120420,000000,200.4,208.6,196.4,208,349854.95,0
+AMRN.US,D,20120423,000000,208,210,200.4,201.6,150010.2,0
+AMRN.US,D,20120424,000000,201.8,203.6,191.6,195,159697.45,0
+AMRN.US,D,20120425,000000,199.6,207.8,195,199.6,232188.90000000002,0
+AMRN.US,D,20120426,000000,217.4,238.6,210,234,562330.6,0
+AMRN.US,D,20120427,000000,234,243.8,228,240.2,275510.4,0
+AMRN.US,D,20120430,000000,250,257,241.2,244.2,380172.7,0
+AMRN.US,D,20120501,000000,244.8,253.6,237.2,244.4,260889.05000000002,0
+AMRN.US,D,20120502,000000,243.8,251.2,242,247.2,144492.55000000002,0
+AMRN.US,D,20120503,000000,248.4,253.4,241.4,245.6,187724.75,0
+AMRN.US,D,20120504,000000,245,249.6,239.2,240,210814.85,0
+AMRN.US,D,20120507,000000,239.2,242,232.8,237.4,148762.30000000002,0
+AMRN.US,D,20120508,000000,237,237,228.2,233.4,174947.75,0
+AMRN.US,D,20120509,000000,229,232.6,222.2,231.4,182105.45,0
+AMRN.US,D,20120510,000000,236,239.4,230.4,231.6,132199.35,0
+AMRN.US,D,20120511,000000,229,234,226,229.6,100293.3,0
+AMRN.US,D,20120514,000000,229.6,231.2,224,224.6,102656.85,0
+AMRN.US,D,20120515,000000,223.2,230.8,220.6,223.6,215110.80000000002,0
+AMRN.US,D,20120516,000000,224,233.6,222.6,224.8,174757.95,0
+AMRN.US,D,20120517,000000,224.4,229.6,207,208.8,258530.75,0
+AMRN.US,D,20120518,000000,206.8,208.4,196,201.4,268754.2,0
+AMRN.US,D,20120521,000000,203.4,213.6,201,210.2,151688.65,0
+AMRN.US,D,20120522,000000,213.8,215.8,208.2,210,124085.90000000001,0
+AMRN.US,D,20120523,000000,206,210.4,202,208.6,113493.40000000001,0
+AMRN.US,D,20120524,000000,208.4,223.6,206.4,223,206441.25,0
+AMRN.US,D,20120525,000000,224.2,233.2,223,231,159771.95,0
+AMRN.US,D,20120529,000000,236.8,256,219.2,245.4,625288.3,0
+AMRN.US,D,20120530,000000,242.2,242.2,231.8,235.6,287539.2,0
+AMRN.US,D,20120531,000000,232.4,241.6,228.6,237,138190.05000000002,0
+AMRN.US,D,20120601,000000,230,232.4,215,215.6,261390.15000000002,0
+AMRN.US,D,20120604,000000,216.2,222.2,206.8,221.8,163784.75,0
+AMRN.US,D,20120605,000000,217.6,226,216.6,222.8,149584.9,0
+AMRN.US,D,20120606,000000,226.2,236.4,226,233.4,155385.5,0
+AMRN.US,D,20120607,000000,240.4,244,230.6,231.8,219353.7,0
+AMRN.US,D,20120608,000000,229.6,234,222.8,233.2,110897.3,0
+AMRN.US,D,20120611,000000,235.6,236.8,225.8,226,89293.95000000001,0
+AMRN.US,D,20120612,000000,231,232.6,222.8,230.6,182621.90000000002,0
+AMRN.US,D,20120613,000000,229,237.8,227,232.2,143029.4,0
+AMRN.US,D,20120614,000000,230.6,236.8,228.2,235.8,82074.1,0
+AMRN.US,D,20120615,000000,237.2,240,233,236.8,149976.25,0
+AMRN.US,D,20120618,000000,236.8,252,234.6,249.6,336083.65,0
+AMRN.US,D,20120619,000000,254,265,247.6,254.6,375334.45,0
+AMRN.US,D,20120620,000000,255.4,257,247.6,253.8,191931.90000000002,0
+AMRN.US,D,20120621,000000,255.8,264.2,252.4,256.8,209304.95,0
+AMRN.US,D,20120622,000000,264.2,265,247,259.4,211397.65000000002,0
+AMRN.US,D,20120625,000000,255.2,269.6,249,267.8,311284.55,0
+AMRN.US,D,20120626,000000,270.4,270.4,259.6,263.2,265160.55,0
+AMRN.US,D,20120627,000000,305.2,308,284.2,285.8,929598.6000000001,0
+AMRN.US,D,20120628,000000,286.4,294.4,280.4,283.4,297244.8,0
+AMRN.US,D,20120629,000000,291.2,292.8,284.6,289.2,211228.45,0
+AMRN.US,D,20120702,000000,298,306.8,293.8,304.8,465367.95,0
+AMRN.US,D,20120703,000000,309.4,310,299,309.2,265071.75,0
+AMRN.US,D,20120705,000000,309.4,312,305,305.6,366636.4,0
+AMRN.US,D,20120706,000000,303.8,303.8,295.4,302.4,246019.30000000002,0
+AMRN.US,D,20120709,000000,303.8,308.2,297,305.2,179537.55000000002,0
+AMRN.US,D,20120710,000000,305,308,275.2,288,371018.4,0
+AMRN.US,D,20120711,000000,279.2,290.4,274,281.8,414529.10000000003,0
+AMRN.US,D,20120712,000000,279.6,294.4,272.6,293,354211.65,0
+AMRN.US,D,20120713,000000,297,298.8,286.2,291.2,190809.85,0
+AMRN.US,D,20120716,000000,293.4,305,288.6,298.4,290295,0
+AMRN.US,D,20120717,000000,299.4,301.2,293.8,297.2,229523.30000000002,0
+AMRN.US,D,20120718,000000,295.2,302.8,292.2,293.2,245271.6,0
+AMRN.US,D,20120719,000000,298.4,319.2,295.4,307.2,739772.6000000001,0
+AMRN.US,D,20120720,000000,303.6,305.4,297,303.2,256768.35,0
+AMRN.US,D,20120723,000000,303.4,309.4,301,303,245914.80000000002,0
+AMRN.US,D,20120724,000000,306,307,294.4,296.6,302275,0
+AMRN.US,D,20120725,000000,299.8,301,287.4,291.6,369401.7,0
+AMRN.US,D,20120726,000000,294,307.8,294,306.4,301718.45,0
+AMRN.US,D,20120727,000000,305.4,307.2,269,270.2,1123805.8,0
+AMRN.US,D,20120730,000000,272.8,274,252,254.2,434082.75,0
+AMRN.US,D,20120731,000000,242,243.8,224,234.2,923332.05,0
+AMRN.US,D,20120801,000000,234.2,244.2,228.2,230.6,348215.95,0
+AMRN.US,D,20120802,000000,231.2,234.2,225.2,230.8,236791.40000000002,0
+AMRN.US,D,20120803,000000,232.6,242.8,226.4,238.6,343684.30000000005,0
+AMRN.US,D,20120806,000000,235.8,240,220,223.6,459007.45,0
+AMRN.US,D,20120807,000000,223.4,234.6,217.2,232.4,279973.2,0
+AMRN.US,D,20120808,000000,232,235.8,225.4,226.8,193718.05000000002,0
+AMRN.US,D,20120809,000000,235.4,269.2,234.2,258.2,735725.25,0
+AMRN.US,D,20120810,000000,254.2,260.2,250,258.8,307084.15,0
+AMRN.US,D,20120813,000000,267,267,247.6,253,301087.8,0
+AMRN.US,D,20120814,000000,253,255,242.2,244,256859.30000000002,0
+AMRN.US,D,20120815,000000,245.4,251.2,237.8,246.2,340129.95,0
+AMRN.US,D,20120816,000000,249.6,249.8,241.2,244,219327.2,0
+AMRN.US,D,20120817,000000,240.2,246,225.8,237.6,455548.25,0
+AMRN.US,D,20120820,000000,241.4,244.8,237.6,238.6,211900.15000000002,0
+AMRN.US,D,20120821,000000,240.4,241.8,232.2,236,195451.35,0
+AMRN.US,D,20120822,000000,235.8,240.4,233.2,236,160360,0
+AMRN.US,D,20120823,000000,236.6,246.8,235.4,244.4,262924.55,0
+AMRN.US,D,20120824,000000,250.6,263.8,250,259.8,366983.2,0
+AMRN.US,D,20120827,000000,260.2,260.4,255,256.6,151835.45,0
+AMRN.US,D,20120828,000000,257,260.6,255,257.4,219518.7,0
+AMRN.US,D,20120829,000000,262.6,262.6,258,261.2,200337.45,0
+AMRN.US,D,20120830,000000,260.2,261.4,258.8,260.4,111926.85,0
+AMRN.US,D,20120831,000000,262.6,276.8,260.6,273.8,291668.2,0
+AMRN.US,D,20120904,000000,278,296.4,276.2,292.8,424631.35000000003,0
+AMRN.US,D,20120905,000000,296.4,299.4,279.6,282.4,377389.55000000005,0
+AMRN.US,D,20120906,000000,288.2,295.6,285.2,292.4,251777.7,0
+AMRN.US,D,20120907,000000,293.2,299,288.6,295.6,224236.25,0
+AMRN.US,D,20120910,000000,295,296.8,286.6,288.2,161599.40000000002,0
+AMRN.US,D,20120911,000000,272.2,279,269.8,271.2,478473.4,0
+AMRN.US,D,20120912,000000,268,272,257.6,266.4,423325.45,0
+AMRN.US,D,20120913,000000,271.2,285.6,267,283.8,381780.60000000003,0
+AMRN.US,D,20120914,000000,292.6,296,281.2,283.2,305877.7,0
+AMRN.US,D,20120917,000000,283,285.4,277.2,279.8,130300,0
+AMRN.US,D,20120918,000000,280.6,281.8,276.6,280,146690.30000000002,0
+AMRN.US,D,20120919,000000,280,286,277.4,280.4,157061.45,0
+AMRN.US,D,20120920,000000,278.6,280,268.4,269.4,224637.05000000002,0
+AMRN.US,D,20120921,000000,270.2,272.4,265.6,267.4,264510.05,0
+AMRN.US,D,20120924,000000,265,265,248.4,250,294221.65,0
+AMRN.US,D,20120925,000000,255.8,256.2,245.4,246.2,213066.80000000002,0
+AMRN.US,D,20120926,000000,248,249.6,237.6,239.8,212825.05000000002,0
+AMRN.US,D,20120927,000000,242.8,254.8,238.2,251.8,207101.1,0
+AMRN.US,D,20120928,000000,247,256,246,251.4,212153.65000000002,0
+AMRN.US,D,20121001,000000,251,254.2,243,249.6,205412.1,0
+AMRN.US,D,20121002,000000,251.6,255.4,246.6,247,146939,0
+AMRN.US,D,20121003,000000,242.2,242.6,231,236.2,339096.7,0
+AMRN.US,D,20121004,000000,228,244,222.8,243,327993.75,0
+AMRN.US,D,20121005,000000,246.2,253.4,244,250.4,191577.15000000002,0
+AMRN.US,D,20121008,000000,247.6,251.8,240.8,246.2,92277.3,0
+AMRN.US,D,20121009,000000,245.2,250.8,234,237.2,150713.80000000002,0
+AMRN.US,D,20121010,000000,223,228,207,224,801647.25,0
+AMRN.US,D,20121011,000000,224,229.6,219,221.8,159884.90000000002,0
+AMRN.US,D,20121012,000000,222,222,215,217.6,181382.65000000002,0
+AMRN.US,D,20121015,000000,220.2,230.8,217.8,226.6,294003.10000000003,0
+AMRN.US,D,20121016,000000,223.8,228.2,221,227.8,104401.3,0
+AMRN.US,D,20121017,000000,223.2,229.2,223.2,225.8,105345.75,0
+AMRN.US,D,20121018,000000,226.6,254,221.8,235.4,553804.6,0
+AMRN.US,D,20121019,000000,232,237.8,224,225.2,255668.90000000002,0
+AMRN.US,D,20121022,000000,222,226,219.6,223.8,178424.75,0
+AMRN.US,D,20121023,000000,222,236.8,217.8,234.2,265083.55,0
+AMRN.US,D,20121024,000000,241.2,249.6,236.8,248.6,385043.05000000005,0
+AMRN.US,D,20121025,000000,253.4,259.2,241.4,246.2,321862.55000000005,0
+AMRN.US,D,20121026,000000,243,249,238.4,241,170426.75,0
+AMRN.US,D,20121031,000000,249.2,249.2,233.4,235.6,158122.30000000002,0
+AMRN.US,D,20121101,000000,238.4,238.4,229.4,231.4,134020.55000000002,0
+AMRN.US,D,20121102,000000,234,234.78,226.2,227,152967.45,0
+AMRN.US,D,20121105,000000,226,232,225,227.6,126264.40000000001,0
+AMRN.US,D,20121106,000000,229.4,229.4,213,214.4,239912.80000000002,0
+AMRN.US,D,20121107,000000,220,220.18,207.8,214.8,216997.2,0
+AMRN.US,D,20121108,000000,216.8,216.8,203.2,205.2,192411.65000000002,0
+AMRN.US,D,20121109,000000,215,227.4,213,224.2,302507.65,0
+AMRN.US,D,20121112,000000,220.2,228.4,218,219,132383.5,0
+AMRN.US,D,20121113,000000,213.8,229,213.6,224.8,146787.6,0
+AMRN.US,D,20121114,000000,227.2,227.2,212.8,213.8,173339.7,0
+AMRN.US,D,20121115,000000,229.8,230.6,219.2,224.8,260356.45,0
+AMRN.US,D,20121116,000000,223,227.4,208,216.8,391500,0
+AMRN.US,D,20121119,000000,219,220.8,210,212.4,214226.65000000002,0
+AMRN.US,D,20121120,000000,212,213.8,209,209.8,122630.20000000001,0
+AMRN.US,D,20121121,000000,212,229.6,210,226.4,295274.9,0
+AMRN.US,D,20121123,000000,227.6,227.8,222.6,224.2,62840.55,0
+AMRN.US,D,20121126,000000,223.8,229.8,220.4,229.8,120626.15000000001,0
+AMRN.US,D,20121127,000000,239.8,245.6,236.8,242.6,333411.85000000003,0
+AMRN.US,D,20121128,000000,242.6,243.2,236.2,237.78,115526.3,0
+AMRN.US,D,20121129,000000,241,243,235.6,239.8,147975.1,0
+AMRN.US,D,20121130,000000,240.6,249.2,237.2,248.2,191479.40000000002,0
+AMRN.US,D,20121203,000000,244,258,241.8,252,227458.35,0
+AMRN.US,D,20121204,000000,254.6,258,251.4,252,170288.30000000002,0
+AMRN.US,D,20121205,000000,253,253,240,240.8,189406.30000000002,0
+AMRN.US,D,20121206,000000,241.6,246,237.8,239,270273.10000000003,0
+AMRN.US,D,20121207,000000,190.6,197.8,188,193.8,953076.7000000001,0
+AMRN.US,D,20121210,000000,199.2,199.2,186.4,186.8,308376.3,0
+AMRN.US,D,20121211,000000,188,188,167.4,180,538764.9,0
+AMRN.US,D,20121212,000000,183,190.8,181.2,188.2,268768.3,0
+AMRN.US,D,20121213,000000,188.2,191.8,178.6,179.2,284497.60000000003,0
+AMRN.US,D,20121214,000000,178.6,185.8,171.2,176.8,426683.15,0
+AMRN.US,D,20121217,000000,180.6,180.8,171.2,175,194112.45,0
+AMRN.US,D,20121218,000000,174.8,175.4,168.6,171.4,452894.2,0
+AMRN.US,D,20121219,000000,172.2,174,167.4,170.6,202775.40000000002,0
+AMRN.US,D,20121220,000000,170.6,170.6,162.8,164.8,276935.3,0
+AMRN.US,D,20121221,000000,159.8,162.6,157.6,159.2,319163.75,0
+AMRN.US,D,20121224,000000,159.6,160,156,157.9,95602.05,0
+AMRN.US,D,20121226,000000,157,158.4,153.2,156.2,142335.45,0
+AMRN.US,D,20121227,000000,156.2,157.59,151.2,153.6,184735.05000000002,0
+AMRN.US,D,20121228,000000,153.6,155.8,151.8,154,207738.5,0
+AMRN.US,D,20121231,000000,153,162.8,153,161.8,311623.25,0
+AMRN.US,D,20130102,000000,165,168,161.4,162,276435.35000000003,0
+AMRN.US,D,20130103,000000,162.2,169,160.2,167.6,186665.40000000002,0
+AMRN.US,D,20130104,000000,168,170.8,166.4,168.2,189163.7,0
+AMRN.US,D,20130107,000000,171.8,177,170.8,174,232685.7,0
+AMRN.US,D,20130108,000000,173.6,174.2,164,167.6,249449.7,0
+AMRN.US,D,20130109,000000,170.8,171.6,167,169.8,145277.15,0
+AMRN.US,D,20130110,000000,170.6,171.6,166.6,167.4,106208.05,0
+AMRN.US,D,20130111,000000,171,173,169.6,172.4,137422.6,0
+AMRN.US,D,20130114,000000,174,174.6,166.8,167,147672.1,0
+AMRN.US,D,20130115,000000,166.8,166.8,162.2,165.6,165899.5,0
+AMRN.US,D,20130116,000000,164.4,169.6,163.8,165.8,94228.20000000001,0
+AMRN.US,D,20130117,000000,165.4,184.8,162,183.2,613122.65,0
+AMRN.US,D,20130118,000000,178,178.8,164.8,169.4,438052.2,0
+AMRN.US,D,20130122,000000,172.6,172.6,165,165.6,243135.35,0
+AMRN.US,D,20130123,000000,167.6,175,163.6,168.8,302648.25,0
+AMRN.US,D,20130124,000000,173.4,174.4,167,167.8,205940.55000000002,0
+AMRN.US,D,20130125,000000,169,170.2,166.4,167.8,116265.55,0
+AMRN.US,D,20130128,000000,168.2,169.998,163.6,165.6,213009.15000000002,0
+AMRN.US,D,20130129,000000,166.4,167.6,163.2,164.4,105383.70000000001,0
+AMRN.US,D,20130130,000000,164,166.4,159,159.6,160121.05000000002,0
+AMRN.US,D,20130131,000000,162.4,170.4,160,170.4,230497.30000000002,0
+AMRN.US,D,20130201,000000,171.2,175.2,168.4,169,190664.2,0
+AMRN.US,D,20130204,000000,167.2,174.4,165.2,170.4,173168.95,0
+AMRN.US,D,20130205,000000,169.6,171.8,167.4,170.4,92512.85,0
+AMRN.US,D,20130206,000000,170.2,175,169.2,174.4,128560.3,0
+AMRN.US,D,20130207,000000,173.6,176,168,170.6,149209.5,0
+AMRN.US,D,20130208,000000,172.2,173,168.6,171.6,95250.05,0
+AMRN.US,D,20130211,000000,172,173.6,169,169.8,129106.95000000001,0
+AMRN.US,D,20130212,000000,171.4,174.6,170,170.8,179020.30000000002,0
+AMRN.US,D,20130213,000000,171,174,170.2,171.6,142424.7,0
+AMRN.US,D,20130214,000000,169.4,173.6,169.4,172.2,125244.6,0
+AMRN.US,D,20130215,000000,173.4,178,172.2,174.6,320285.65,0
+AMRN.US,D,20130219,000000,174,179.6,172,173.4,185719.15000000002,0
+AMRN.US,D,20130220,000000,175,175,167,170,167991.1,0
+AMRN.US,D,20130221,000000,168.6,168.6,160.6,163.8,169614.75,0
+AMRN.US,D,20130222,000000,163.4,165.8,161,164.8,97782.15000000001,0
+AMRN.US,D,20130225,000000,166.4,168.8,160.2,160.8,145131.65,0
+AMRN.US,D,20130226,000000,163.2,164,160,163.2,120531.20000000001,0
+AMRN.US,D,20130227,000000,162.2,166.5,161.402,165.2,112884.05,0
+AMRN.US,D,20130228,000000,164.6,166.2,161,161.8,121495,0
+AMRN.US,D,20130301,000000,160,160.4,150,151,370887.15,0
+AMRN.US,D,20130304,000000,152.2,156.2,151,156,171620.65000000002,0
+AMRN.US,D,20130305,000000,154.4,159.6,154.2,156,106175.3,0
+AMRN.US,D,20130306,000000,155,173.8,154.6,168.4,336726.35000000003,0
+AMRN.US,D,20130307,000000,172.8,174.6,168.8,173.6,230793.15000000002,0
+AMRN.US,D,20130308,000000,174.8,175.4,169,169.6,123933.35,0
+AMRN.US,D,20130311,000000,170.4,175.2,170.4,173.2,187082.15000000002,0
+AMRN.US,D,20130312,000000,172.8,174.6,171.6,173,124078.15000000001,0
+AMRN.US,D,20130313,000000,172.8,172.8,168,169.2,153070,0
+AMRN.US,D,20130314,000000,170.2,171.8,166.2,167.8,124828.70000000001,0
+AMRN.US,D,20130315,000000,169.8,171.2,167.6,169.2,119819.70000000001,0
+AMRN.US,D,20130318,000000,167.4,168.8,162,162.4,138596,0
+AMRN.US,D,20130319,000000,162.8,164,157.4,158.5,145787.6,0
+AMRN.US,D,20130320,000000,158.6,161.6,155.8,156,137277.5,0
+AMRN.US,D,20130321,000000,155.6,157.4,153.2,154,109605.90000000001,0
+AMRN.US,D,20130322,000000,154.8,155.8,150.2,152.6,140950.4,0
+AMRN.US,D,20130325,000000,152.6,152.6,146,146.8,255558.65000000002,0
+AMRN.US,D,20130326,000000,147,148.6,136,139.4,546750.6,0
+AMRN.US,D,20130327,000000,137.8,145.598,135.4,144.6,215943,0
+AMRN.US,D,20130328,000000,142.2,153.4,142.2,148.2,157950.85,0
+AMRN.US,D,20130401,000000,148.8,153.4,146.4,147.2,147718.1,0
+AMRN.US,D,20130402,000000,147.8,154.8,147,154.2,137624.95,0
+AMRN.US,D,20130403,000000,153,154.6,149.6,151.6,100323.05,0
+AMRN.US,D,20130404,000000,152.8,153,149.6,150.4,84020.75,0
+AMRN.US,D,20130405,000000,149.4,149.4,143,143.8,174915.15000000002,0
+AMRN.US,D,20130408,000000,149.8,149.8,142.6,144,228285.35,0
+AMRN.US,D,20130409,000000,145.2,147,141.4,145.8,156208.85,0
+AMRN.US,D,20130410,000000,146.4,148.4,144.4,147.6,78613.2,0
+AMRN.US,D,20130411,000000,146.6,158.2,146.6,154.8,221663.55000000002,0
+AMRN.US,D,20130412,000000,155,158.2,147,152.8,188341.05000000002,0
+AMRN.US,D,20130415,000000,148,150.6,143,144.2,155064.30000000002,0
+AMRN.US,D,20130416,000000,145.8,149,140,141,160628.6,0
+AMRN.US,D,20130417,000000,140.6,140.8,136,136.4,175521.65000000002,0
+AMRN.US,D,20130418,000000,140.2,140.8,131,132.8,199921.15000000002,0
+AMRN.US,D,20130419,000000,133.4,138.6,133,135.8,183557.65000000002,0
+AMRN.US,D,20130422,000000,137.2,139,135.4,137,133187.15,0
+AMRN.US,D,20130423,000000,143,145.8,132,133,254095.65000000002,0
+AMRN.US,D,20130424,000000,132.4,133,126.8,130.6,211201.30000000002,0
+AMRN.US,D,20130425,000000,130.8,131.6,127.2,127.8,194774,0
+AMRN.US,D,20130426,000000,129,139.6,127.2,136.8,329748.45,0
+AMRN.US,D,20130429,000000,141.6,142,137,139.2,154167.55000000002,0
+AMRN.US,D,20130430,000000,141.2,151.4,139.2,148.2,344438.95,0
+AMRN.US,D,20130501,000000,150,150.7,143.2,144,181783.7,0
+AMRN.US,D,20130502,000000,144.6,145.8,135.8,136.4,228183.85,0
+AMRN.US,D,20130503,000000,137.8,141,134.2,135.6,180045.90000000002,0
+AMRN.US,D,20130506,000000,137,140.8,137,140.4,173204.65000000002,0
+AMRN.US,D,20130507,000000,141,143.4,138.6,140.2,134476.1,0
+AMRN.US,D,20130508,000000,140.2,144.8,139.2,142.6,153037.30000000002,0
+AMRN.US,D,20130509,000000,136.2,141.6,136,136.6,168542.5,0
+AMRN.US,D,20130510,000000,139,146.6,136,145,298100.60000000003,0
+AMRN.US,D,20130513,000000,144,152,142.2,151.8,262734.3,0
+AMRN.US,D,20130514,000000,150.6,159.6,150.6,155,295506.05,0
+AMRN.US,D,20130515,000000,156.6,158,145.2,145.8,238126.55000000002,0
+AMRN.US,D,20130516,000000,147.8,149.2,144,144.6,137307.80000000002,0
+AMRN.US,D,20130517,000000,147.2,147.798,141.5,142.8,131080.1,0
+AMRN.US,D,20130520,000000,142,142.6,139.8,141,115084.55,0
+AMRN.US,D,20130521,000000,141.4,142.4,138,139.6,90861.5,0
+AMRN.US,D,20130522,000000,144.2,146.4,136.6,137.8,186434.90000000002,0
+AMRN.US,D,20130523,000000,135.8,140.2,135,138.4,163338.85,0
+AMRN.US,D,20130524,000000,136.8,138,134.8,135.6,141845.2,0
+AMRN.US,D,20130528,000000,139.8,139.8,125,127.8,583394,0
+AMRN.US,D,20130529,000000,129.8,132,127.4,129.2,215185.15000000002,0
+AMRN.US,D,20130530,000000,134.2,143,133.4,139.6,417783.60000000003,0
+AMRN.US,D,20130531,000000,139.8,145.4,139.6,139.8,211440.95,0
+AMRN.US,D,20130603,000000,140.2,142,136.6,140,122217.8,0
+AMRN.US,D,20130604,000000,139.8,141.6,137.8,138.2,91387.40000000001,0
+AMRN.US,D,20130605,000000,138.2,141.6,136,136.2,110248.85,0
+AMRN.US,D,20130606,000000,136.6,138,132.6,132.8,174066.30000000002,0
+AMRN.US,D,20130607,000000,133.2,144,132,141.4,249753.90000000002,0
+AMRN.US,D,20130610,000000,140.6,143.4,135.4,142,161696.35,0
+AMRN.US,D,20130611,000000,140,142,138.44,140.4,86535.45000000001,0
+AMRN.US,D,20130612,000000,140.8,141.8,136,136.2,140247.5,0
+AMRN.US,D,20130613,000000,137.6,137.6,134,136.2,88997.25,0
+AMRN.US,D,20130614,000000,135.6,138.8,135,135.2,105531.25,0
+AMRN.US,D,20130617,000000,135.2,136,132.1,132.4,121885.65000000001,0
+AMRN.US,D,20130618,000000,131.4,134.3,130,132,155351.65,0
+AMRN.US,D,20130619,000000,132.8,134,129,129.4,182601.85,0
+AMRN.US,D,20130620,000000,127.8,130.2,125.2,126,145597.15,0
+AMRN.US,D,20130621,000000,128,129.6,122.2,125.6,243731.80000000002,0
+AMRN.US,D,20130624,000000,124.4,124.4,117.2,117.4,310780.05,0
+AMRN.US,D,20130625,000000,117.8,118.8,107.2,114.8,456900.25,0
+AMRN.US,D,20130626,000000,116.2,119.2,115.2,115.6,154758.15,0
+AMRN.US,D,20130627,000000,116,116.2,112,113.6,125525.15000000001,0
+AMRN.US,D,20130628,000000,112.8,117.6,111.4,116,137850.30000000002,0
+AMRN.US,D,20130701,000000,117.2,118.8,115.6,118.4,89593.45000000001,0
+AMRN.US,D,20130702,000000,117,119,113.2,114.2,91140.45000000001,0
+AMRN.US,D,20130703,000000,113.6,117.2,111.8,116.6,72478.1,0
+AMRN.US,D,20130705,000000,117,120,115.6,119.2,88990,0
+AMRN.US,D,20130708,000000,119.4,124,119.4,123.4,111233.05,0
+AMRN.US,D,20130709,000000,113.8,115.8,111,111.6,594606.65,0
+AMRN.US,D,20130710,000000,111.6,112.2,110.8,111.8,159257.45,0
+AMRN.US,D,20130711,000000,111.6,112.4,105.6,107,427217.7,0
+AMRN.US,D,20130712,000000,107.2,108,104.4,105.2,243575.7,0
+AMRN.US,D,20130715,000000,106.2,112,106,112,248370.85,0
+AMRN.US,D,20130716,000000,112.4,113.8,110,110.6,165478.35,0
+AMRN.US,D,20130717,000000,111.4,112.2,110,111.2,122840.20000000001,0
+AMRN.US,D,20130718,000000,111.6,114.8,111.2,113.2,237612.55000000002,0
+AMRN.US,D,20130719,000000,114,114.4,110.8,110.8,139067.25,0
+AMRN.US,D,20130722,000000,111,112.4,108.4,108.6,149610.5,0
+AMRN.US,D,20130723,000000,108.6,110,106,106.2,176832.25,0
+AMRN.US,D,20130724,000000,106.2,108.2,104.8,106,123827.05,0
+AMRN.US,D,20130725,000000,106.4,107.4,104.4,105.2,153800.05000000002,0
+AMRN.US,D,20130726,000000,105,107,102.4,106.2,166779.2,0
+AMRN.US,D,20130729,000000,107.6,109.58,107,107.6,155978.75,0
+AMRN.US,D,20130730,000000,107.8,110.6,106.2,110,139554.05000000002,0
+AMRN.US,D,20130731,000000,111.2,112,107.2,109,129020.65000000001,0
+AMRN.US,D,20130801,000000,108.4,110.6,107,109.4,183138.05000000002,0
+AMRN.US,D,20130802,000000,109,111,108.4,108.8,80325.70000000001,0
+AMRN.US,D,20130805,000000,109.6,112,108.4,111,120048.3,0
+AMRN.US,D,20130806,000000,111.6,111.8,107.4,108.4,116821.45000000001,0
+AMRN.US,D,20130807,000000,108.4,109.2,102.6,105.4,332561.25,0
+AMRN.US,D,20130808,000000,105.8,108.2,103.6,106.2,188171.35,0
+AMRN.US,D,20130809,000000,104,111.8,103.8,107.8,267250,0
+AMRN.US,D,20130812,000000,106.8,108.2,105.6,106,142408.30000000002,0
+AMRN.US,D,20130813,000000,110.6,114,107.8,112.4,465065.80000000005,0
+AMRN.US,D,20130814,000000,114,117.2,112.8,115.6,272368.5,0
+AMRN.US,D,20130815,000000,115.6,116.6,114.4,116.4,130369.35,0
+AMRN.US,D,20130816,000000,117.6,123.6,117.2,120,311003.25,0
+AMRN.US,D,20130819,000000,120.6,123,117.62,118.6,306606.8,0
+AMRN.US,D,20130820,000000,120,120.8,116.2,117.4,146281.2,0
+AMRN.US,D,20130821,000000,117.4,119,116.2,117,140993.2,0
+AMRN.US,D,20130822,000000,116.8,119.6,114.6,119.4,96117.45000000001,0
+AMRN.US,D,20130823,000000,119.6,124.4,119.6,121.2,198021.95,0
+AMRN.US,D,20130826,000000,122.6,128.2,121.4,126.4,261312.35,0
+AMRN.US,D,20130827,000000,125,127.8,124.6,125.8,159993.45,0
+AMRN.US,D,20130828,000000,125.8,127.4,124.2,124.8,117382.40000000001,0
+AMRN.US,D,20130829,000000,124.8,129.9,124.8,127.6,154975.95,0
+AMRN.US,D,20130830,000000,128.4,129,125.6,126,109258.55,0
+AMRN.US,D,20130903,000000,128,128.4,126,126.2,113963.8,0
+AMRN.US,D,20130904,000000,129,134.2,128.2,133.4,295992.7,0
+AMRN.US,D,20130905,000000,134.8,144.8,134,144,500068.85000000003,0
+AMRN.US,D,20130906,000000,146.4,148,140,143.8,369104.45,0
+AMRN.US,D,20130909,000000,146,146.6,142.2,144.8,196304.95,0
+AMRN.US,D,20130910,000000,146,146,140.2,143.8,217984.30000000002,0
+AMRN.US,D,20130911,000000,144.2,144.2,141,143.4,179008.6,0
+AMRN.US,D,20130912,000000,143,145,126.2,132,1044376.65,0
+AMRN.US,D,20130913,000000,131.4,134.2,129.8,132,161886.45,0
+AMRN.US,D,20130916,000000,133.6,135.4,130,131.6,143701.7,0
+AMRN.US,D,20130917,000000,130.2,132.36,127.6,128.8,266444.7,0
+AMRN.US,D,20130918,000000,126.4,132.8,126.2,132.8,175143.80000000002,0
+AMRN.US,D,20130919,000000,132.8,134,130.4,132.2,138010.75,0
+AMRN.US,D,20130920,000000,131.8,133.2,127.2,128.2,228238.7,0
+AMRN.US,D,20130923,000000,127.4,127.6,121,126.9,295611.7,0
+AMRN.US,D,20130924,000000,127,128,123.8,128,167300,0
+AMRN.US,D,20130925,000000,129.6,130,125.4,128.6,182475,0
+AMRN.US,D,20130926,000000,128.6,132.4,127,131.6,127345,0
+AMRN.US,D,20130927,000000,131.6,140,130.8,131,319661.55000000005,0
+AMRN.US,D,20130930,000000,128.8,130,125.4,126.4,186625,0
+AMRN.US,D,20131001,000000,126,130.4,126,130.2,147635,0
+AMRN.US,D,20131002,000000,130,137.6,129.6,133,257570,0
+AMRN.US,D,20131003,000000,135.4,139,134,137.8,353555,0
+AMRN.US,D,20131004,000000,138,144.6,138,143.6,382316.9,0
+AMRN.US,D,20131007,000000,144,147.6,143,145.4,415045,0
+AMRN.US,D,20131008,000000,147,147.8,132.2,133.8,450832.5,0
+AMRN.US,D,20131009,000000,136.4,136.6,123.4,126,543854.05,0
+AMRN.US,D,20131010,000000,128,130.8,126,127.4,390435,0
+AMRN.US,D,20131011,000000,126,143,100.2,101.8,1894072.2000000002,0
+AMRN.US,D,20131014,000000,101,105,90,100.2,844445.3,0
+AMRN.US,D,20131015,000000,100.6,110.8,100.6,103.4,681289.55,0
+AMRN.US,D,20131017,000000,41.4,42.6,37,40.2,5284296.850000001,0
+AMRN.US,D,20131018,000000,39.4,41.2,38.8,40.6,1245705.7,0
+AMRN.US,D,20131021,000000,41,49,40.2,46,1266593.4500000002,0
+AMRN.US,D,20131022,000000,46,46.6,43.8,45.6,439900,0
+AMRN.US,D,20131023,000000,44,46.2,41.4,43.8,606380,0
+AMRN.US,D,20131024,000000,43,44.8,43,43.2,281007.5,0
+AMRN.US,D,20131025,000000,42.6,43.6,41.2,43.6,315675,0
+AMRN.US,D,20131028,000000,44.2,44.6,42,43,228670,0
+AMRN.US,D,20131029,000000,43,43.2,41.6,42,251073.95,0
+AMRN.US,D,20131030,000000,37.6,39.4,35.6,36.2,858417.5,0
+AMRN.US,D,20131031,000000,36.2,36.4,32,33,740825.2000000001,0
+AMRN.US,D,20131101,000000,33,33.8,31.8,32.8,326960,0
+AMRN.US,D,20131104,000000,32,34.8,32,32.2,206670,0
+AMRN.US,D,20131105,000000,32.8,33.2,28.8,29,594675,0
+AMRN.US,D,20131106,000000,28.6,29.8,27.8,28,315015,0
+AMRN.US,D,20131107,000000,27.2,28.8,27.2,28.2,240970,0
+AMRN.US,D,20131108,000000,32.2,33,30.6,31.4,419215,0
+AMRN.US,D,20131111,000000,32,32.6,30.2,31,148757.5,0
+AMRN.US,D,20131112,000000,31.8,31.8,30,30.8,115290,0
+AMRN.US,D,20131113,000000,31,31.6,29.2,30.8,176085,0
+AMRN.US,D,20131114,000000,31.4,31.4,29.6,30.4,140480,0
+AMRN.US,D,20131115,000000,31.6,32.6,31,31,175930.15000000002,0
+AMRN.US,D,20131118,000000,32,32.2,30.2,30.6,154655,0
+AMRN.US,D,20131119,000000,33.8,39,32,38.2,798007.5,0
+AMRN.US,D,20131120,000000,37.8,40.8,35.2,37.8,557072.5,0
+AMRN.US,D,20131121,000000,38.4,40.8,37.8,39.8,265280,0
+AMRN.US,D,20131122,000000,35.8,37.8,34.4,35.2,355831.30000000005,0
+AMRN.US,D,20131125,000000,35.6,39.2,35,37.6,219200,0
+AMRN.US,D,20131126,000000,37.8,39,37.4,38.4,139215,0
+AMRN.US,D,20131127,000000,38.6,38.6,35,36,205750,0
+AMRN.US,D,20131129,000000,36,37.2,35.2,36.4,87416.65000000001,0
+AMRN.US,D,20131202,000000,37.8,39.4,36.2,36.8,245344.5,0
+AMRN.US,D,20131203,000000,37.4,39.8,36.6,39,405512.95,0
+AMRN.US,D,20131204,000000,39.4,41.4,38.4,38.8,323280,0
+AMRN.US,D,20131205,000000,38.8,39.2,36,36.2,207955,0
+AMRN.US,D,20131206,000000,36.2,36.6,34.4,35.4,222010,0
+AMRN.US,D,20131209,000000,36,36.2,34.2,34.6,108554.70000000001,0
+AMRN.US,D,20131210,000000,34.4,36.8,34.2,35.4,151835,0
+AMRN.US,D,20131211,000000,35.4,35.4,34,34,172660,0
+AMRN.US,D,20131212,000000,35,35,31.8,33.4,201852.5,0
+AMRN.US,D,20131213,000000,33.8,35.8,32.6,34.6,125026.05,0
+AMRN.US,D,20131216,000000,34.4,35,32.8,32.9,158323.35,0
+AMRN.US,D,20131217,000000,33,33.6,32,32.2,158760,0
+AMRN.US,D,20131218,000000,32.2,32.8,32,32,131105,0
+AMRN.US,D,20131219,000000,32.6,33.6,31.8,31.8,238211.6,0
+AMRN.US,D,20131220,000000,39,43.8,36.8,40,1341035,0
+AMRN.US,D,20131223,000000,42,42.8,38,38.4,491840,0
+AMRN.US,D,20131224,000000,38.4,39,37.4,38,156899.25,0
+AMRN.US,D,20131226,000000,37.8,38.4,36.8,37.4,213684,0
+AMRN.US,D,20131227,000000,37.6,38,36,36.4,171500,0
+AMRN.US,D,20131230,000000,36.6,39.4,36.4,38.8,321679.30000000005,0
+AMRN.US,D,20131231,000000,38.6,40.6,38,39.4,326700,0
+AMRN.US,D,20140102,000000,39.6,39.8,37.6,39.2,185177.95,0
+AMRN.US,D,20140103,000000,39.8,40.8,39,39.8,222216.55000000002,0
+AMRN.US,D,20140106,000000,40.8,42.4,40.4,40.4,224376.6,0
+AMRN.US,D,20140107,000000,41,41.6,40,40,147800,0
+AMRN.US,D,20140108,000000,40.2,41.8,40,40.8,180330,0
+AMRN.US,D,20140109,000000,43.6,49.6,42,42.8,1258155,0
+AMRN.US,D,20140110,000000,43.4,45.6,42.2,44.6,351662.5,0
+AMRN.US,D,20140113,000000,44.6,47.4,42.2,43.2,502175,0
+AMRN.US,D,20140114,000000,44.2,45.6,41,41.4,348372,0
+AMRN.US,D,20140115,000000,43.8,55,43,48,1523850.1500000001,0
+AMRN.US,D,20140116,000000,44.2,47,43.2,45.2,527311.9500000001,0
+AMRN.US,D,20140117,000000,45.6,46,44.4,45.4,165285,0
+AMRN.US,D,20140121,000000,35,35.6,33.4,34.6,1021345,0
+AMRN.US,D,20140122,000000,34.2,34.4,33.2,33.8,257292.5,0
+AMRN.US,D,20140123,000000,34,34.2,32.4,32.8,301520,0
+AMRN.US,D,20140124,000000,32.4,35.2,32,34.2,369505,0
+AMRN.US,D,20140127,000000,35,35.2,33.8,34,187470,0
+AMRN.US,D,20140128,000000,34,36.8,33.8,35.2,243535,0
+AMRN.US,D,20140129,000000,35.4,35.6,34.2,34.4,89320,0
+AMRN.US,D,20140130,000000,34.4,37.2,34.2,36,180030,0
+AMRN.US,D,20140131,000000,36.2,36.6,35,36.6,131429,0
+AMRN.US,D,20140203,000000,36.8,37,35.4,36.2,172619,0
+AMRN.US,D,20140204,000000,36.8,39.4,36.4,38.6,247693.7,0
+AMRN.US,D,20140205,000000,38.6,38.6,36.2,36.6,148360.55000000002,0
+AMRN.US,D,20140206,000000,36.4,36.6,34.4,34.6,151715,0
+AMRN.US,D,20140207,000000,34.8,36.6,34.6,35,154375.45,0
+AMRN.US,D,20140210,000000,35.6,35.8,34.4,35.2,114729.65000000001,0
+AMRN.US,D,20140211,000000,35.6,36,34.8,35.6,120558.65000000001,0
+AMRN.US,D,20140212,000000,35.6,35.802,34.8,35.2,95150.6,0
+AMRN.US,D,20140213,000000,34.8,35.4,34.4,35.1,116231.3,0
+AMRN.US,D,20140214,000000,34.6,35.4,34.6,35,130261.40000000001,0
+AMRN.US,D,20140218,000000,35.4,36.8,34.8,36.6,178219.95,0
+AMRN.US,D,20140219,000000,36.6,38.8,36.2,37.6,234546.55000000002,0
+AMRN.US,D,20140220,000000,37.2,39,36.8,38.8,218857.2,0
+AMRN.US,D,20140221,000000,38.4,39.4,36.4,37.2,408926.75,0
+AMRN.US,D,20140224,000000,37.8,39.2,37.6,37.8,334581.05000000005,0
+AMRN.US,D,20140225,000000,37.4,38,36.2,36.8,174248.5,0
+AMRN.US,D,20140226,000000,36.8,37,35.2,35.8,221150.25,0
+AMRN.US,D,20140227,000000,35.2,36.8,34.6,35.6,231084,0
+AMRN.US,D,20140228,000000,35,35.2,34.6,34.8,191859.40000000002,0
+AMRN.US,D,20140303,000000,34.6,35.6,33.6,34.6,145738.1,0
+AMRN.US,D,20140304,000000,34.6,35,34.2,34.8,119193.5,0
+AMRN.US,D,20140305,000000,35.2,36,34.4,36,173294.5,0
+AMRN.US,D,20140306,000000,35.8,38.4,35.8,36.6,210367.75,0
+AMRN.US,D,20140307,000000,36.6,38,36.4,37,152986.2,0
+AMRN.US,D,20140310,000000,36.4,37.8,36.2,36.4,108992.05,0
+AMRN.US,D,20140311,000000,35.8,37.8,35.6,37.4,118037.6,0
+AMRN.US,D,20140312,000000,36.8,38.2,36.2,37.6,153868.55000000002,0
+AMRN.US,D,20140313,000000,37.8,39.8,36.4,36.8,280707.65,0
+AMRN.US,D,20140314,000000,37.4,37.4,35.6,36,77933.6,0
+AMRN.US,D,20140317,000000,36.2,36.8,35,35.4,120007.15000000001,0
+AMRN.US,D,20140318,000000,35.4,35.6,34.8,35,124489.70000000001,0
+AMRN.US,D,20140319,000000,36,36.6,35,36,139258.35,0
+AMRN.US,D,20140320,000000,35.4,35.8,35.2,35.4,68928.35,0
+AMRN.US,D,20140321,000000,35.8,35.8,34.8,35,81023.95000000001,0
+AMRN.US,D,20140324,000000,35.6,35.8,34.8,35.2,90792.5,0
+AMRN.US,D,20140325,000000,35.6,36.2,34.8,36,150763.75,0
+AMRN.US,D,20140326,000000,35.8,36.4,34.8,35,88675,0
+AMRN.US,D,20140327,000000,34.8,37,34.2,37,137904.55000000002,0
+AMRN.US,D,20140328,000000,36.4,38.2,36.3,37.2,181730.85,0
+AMRN.US,D,20140331,000000,37.4,38,35.6,36.2,75039.05,0
+AMRN.US,D,20140401,000000,38,39.2,37.2,38.4,221653.25,0
+AMRN.US,D,20140402,000000,38.4,39.6,37,37.6,107037.6,0
+AMRN.US,D,20140403,000000,37.6,38,36.2,36.8,97214.95000000001,0
+AMRN.US,D,20140404,000000,37.2,37.2,35,35.4,133753.2,0
+AMRN.US,D,20140407,000000,35.6,36.4,35.2,36.2,78914.8,0
+AMRN.US,D,20140408,000000,35,36.4,34.6,35.2,135613.5,0
+AMRN.US,D,20140409,000000,35,35.8,34.6,35.2,106444.1,0
+AMRN.US,D,20140410,000000,35.4,36.2,34.6,35,79784.5,0
+AMRN.US,D,20140411,000000,34.6,35.4,33.6,33.8,92403.1,0
+AMRN.US,D,20140414,000000,34.4,34.4,31.2,32.2,138279.1,0
+AMRN.US,D,20140415,000000,32.2,32.4,30.2,30.6,128232.55,0
+AMRN.US,D,20140416,000000,30.6,32.2,30.6,32,52820.850000000006,0
+AMRN.US,D,20140417,000000,32,33.002,31,31.6,46866.200000000004,0
+AMRN.US,D,20140421,000000,32,32.6,31.2,31.6,41966.3,0
+AMRN.US,D,20140422,000000,31.8,33.4,31.6,32.6,97828.1,0
+AMRN.US,D,20140423,000000,32.6,33,32,32.4,48335.25,0
+AMRN.US,D,20140424,000000,32.6,33,32,33,57018.55,0
+AMRN.US,D,20140425,000000,33,33,31.6,31.7,40347.15,0
+AMRN.US,D,20140428,000000,32,33.2,31.6,32.6,67059.15000000001,0
+AMRN.US,D,20140429,000000,32.4,34.2,32.4,33.4,110473.95000000001,0
+AMRN.US,D,20140430,000000,32.8,33.5,32,32.4,37022.35,0
+AMRN.US,D,20140501,000000,32.6,34.2,32,33.6,63182.4,0
+AMRN.US,D,20140502,000000,34.8,34.8,33,34.2,55989.950000000004,0
+AMRN.US,D,20140505,000000,33.8,34.6,32.8,32.9,61059.950000000004,0
+AMRN.US,D,20140506,000000,32.6,33.6,32.4,33,43683.65,0
+AMRN.US,D,20140507,000000,32.6,33.2,31.2,31.6,91721.70000000001,0
+AMRN.US,D,20140508,000000,32,32.2,30.6,31.2,86879.75,0
+AMRN.US,D,20140509,000000,31.6,32.2,29,30.2,118692.25,0
+AMRN.US,D,20140512,000000,29.6,30,28.8,29.8,94132.05,0
+AMRN.US,D,20140513,000000,29.4,31,29,30,93119.3,0
+AMRN.US,D,20140514,000000,30,31.4,29.6,30.4,45380.100000000006,0
+AMRN.US,D,20140515,000000,29,29,27.2,27.4,369474,0
+AMRN.US,D,20140516,000000,28,28.2,27.2,27.3,52150.65,0
+AMRN.US,D,20140519,000000,27.2,27.294,25.8,26,203268.85,0
+AMRN.US,D,20140520,000000,26.6,27,25.8,26,74226.15000000001,0
+AMRN.US,D,20140521,000000,26,26.2,25.6,25.6,40168.25,0
+AMRN.US,D,20140522,000000,25.6,26.6,25.6,26.4,44179.200000000004,0
+AMRN.US,D,20140523,000000,25.8,27,25.8,27,43228.05,0
+AMRN.US,D,20140527,000000,26.6,28.2,26.6,28,82973.20000000001,0
+AMRN.US,D,20140528,000000,27.8,30.6,27.624,29.2,116336.85,0
+AMRN.US,D,20140529,000000,29,29.6,27.8,28.6,60236.15,0
+AMRN.US,D,20140530,000000,28.2,29.4,28,28.2,32198.7,0
+AMRN.US,D,20140602,000000,27.4,28.4,26.8,27.2,37215.65,0
+AMRN.US,D,20140603,000000,26.6,28.2,26.4,27.4,51594.55,0
+AMRN.US,D,20140604,000000,27.2,28.6,27,28.6,43283.25,0
+AMRN.US,D,20140605,000000,28.8,29,28,28.8,29905.850000000002,0
+AMRN.US,D,20140606,000000,28.4,29.4,28.4,29.2,34204.4,0
+AMRN.US,D,20140609,000000,28.8,30.2,28.8,30,84612.75,0
+AMRN.US,D,20140610,000000,29.8,30.4,29.8,30,42330,0
+AMRN.US,D,20140611,000000,30.6,31.2,30,30.8,50126.100000000006,0
+AMRN.US,D,20140612,000000,30.2,33,30.2,30.6,158765.95,0
+AMRN.US,D,20140613,000000,30.8,31.2,30.4,30.8,48492.5,0
+AMRN.US,D,20140616,000000,30.6,31.2,30.6,30.8,57868.4,0
+AMRN.US,D,20140617,000000,31,31,30.2,30.4,41636.950000000004,0
+AMRN.US,D,20140618,000000,30,31.4,30,31,39735.850000000006,0
+AMRN.US,D,20140619,000000,33.4,33.6,31.6,32,179145.5,0
+AMRN.US,D,20140620,000000,32,34,31.2,32,167572.25,0
+AMRN.US,D,20140623,000000,32.2,32.4,31.2,31.2,81209.90000000001,0
+AMRN.US,D,20140624,000000,31,32.8,31,32.3,121879.95000000001,0
+AMRN.US,D,20140625,000000,32.6,34,32.2,33.8,89066.90000000001,0
+AMRN.US,D,20140626,000000,35,35.2,33,33.4,128291,0
+AMRN.US,D,20140627,000000,33.4,34.4,33.4,33.8,50530.9,0
+AMRN.US,D,20140630,000000,34,35.2,33.8,35.2,144504.30000000002,0
+AMRN.US,D,20140701,000000,35.4,35.6,33.2,34,202604.2,0
+AMRN.US,D,20140702,000000,34,35,33.4,34.6,131725,0
+AMRN.US,D,20140703,000000,34.4,34.6,33.8,34,28206.850000000002,0
+AMRN.US,D,20140707,000000,34.4,34.78,33.2,33.2,52620.55,0
+AMRN.US,D,20140708,000000,33.4,33.4,31.8,32,83521,0
+AMRN.US,D,20140709,000000,32,33,31.8,32.4,32552.95,0
+AMRN.US,D,20140710,000000,32,32.4,31.4,32.2,33959.3,0
+AMRN.US,D,20140711,000000,32,32.2,31.2,31.8,106132.90000000001,0
+AMRN.US,D,20140714,000000,31.8,32.4,31.4,32,56102.75,0
+AMRN.US,D,20140715,000000,32,32.2,30.6,31,63104.75,0
+AMRN.US,D,20140716,000000,31.4,31.6,29.6,30.2,98915.8,0
+AMRN.US,D,20140717,000000,30.2,30.8,29.6,29.8,55369,0
+AMRN.US,D,20140718,000000,30,31,29.6,30.2,47836.05,0
+AMRN.US,D,20140721,000000,30,30.4,29.4,30.4,33708.700000000004,0
+AMRN.US,D,20140722,000000,30.6,32.4,30.6,31.6,85222.85,0
+AMRN.US,D,20140723,000000,31.6,32.4,31,31.6,65734.75,0
+AMRN.US,D,20140724,000000,32,32,31,31.4,49806.15,0
+AMRN.US,D,20140725,000000,31,31.56,29.8,30,118009.40000000001,0
+AMRN.US,D,20140728,000000,30.2,31,30.2,30.8,49730.75,0
+AMRN.US,D,20140729,000000,30.6,31.6,30.4,31.4,45830.350000000006,0
+AMRN.US,D,20140730,000000,31.8,32.2,31.4,31.8,45525.450000000004,0
+AMRN.US,D,20140731,000000,34.6,36.4,33.2,36,743641.9500000001,0
+AMRN.US,D,20140801,000000,35.4,35.8,32.4,33,172688.35,0
+AMRN.US,D,20140804,000000,33.4,35,33.2,34.4,89772.3,0
+AMRN.US,D,20140805,000000,34.8,34.8,33,33.2,58027.350000000006,0
+AMRN.US,D,20140806,000000,33.2,34,32.6,33.4,96110.40000000001,0
+AMRN.US,D,20140807,000000,34,35,32.6,33.2,114469.55,0
+AMRN.US,D,20140808,000000,33.6,34.4,31,33.2,128756.8,0
+AMRN.US,D,20140811,000000,33.4,34.4,33,33.4,133851.35,0
+AMRN.US,D,20140812,000000,33.6,34,32.4,32.8,105312.5,0
+AMRN.US,D,20140813,000000,33,33.4,32.4,33,62236.8,0
+AMRN.US,D,20140814,000000,33,37,32.8,36.8,337898.30000000005,0
+AMRN.US,D,20140815,000000,36.6,37.4,35.4,36.4,152345.05000000002,0
+AMRN.US,D,20140818,000000,35.8,37.6,35.8,37.2,177172.90000000002,0
+AMRN.US,D,20140819,000000,37.4,37.4,36.4,37,91407,0
+AMRN.US,D,20140820,000000,37.4,37.6,36.2,36.4,113646.90000000001,0
+AMRN.US,D,20140821,000000,36.4,37,35.8,35.8,67046.2,0
+AMRN.US,D,20140822,000000,36,36.8,34.8,36.6,72604.45,0
+AMRN.US,D,20140825,000000,37,37.2,36.2,36.8,84832.15000000001,0
+AMRN.US,D,20140826,000000,36.8,38.4,36.4,38,254636.40000000002,0
+AMRN.US,D,20140827,000000,38.2,39,37.6,38.4,163586.45,0
+AMRN.US,D,20140828,000000,38.4,39,37.8,38.4,101311.70000000001,0
+AMRN.US,D,20140829,000000,38.4,38.998,38,38.6,94395.45000000001,0
+AMRN.US,D,20140902,000000,39,39,38.2,38.4,103224.45000000001,0
+AMRN.US,D,20140903,000000,39,39,36.8,37.4,101064.45000000001,0
+AMRN.US,D,20140904,000000,37.2,38.8,37,38.2,135947.95,0
+AMRN.US,D,20140905,000000,38.4,38.8,37.2,38.8,73072.85,0
+AMRN.US,D,20140908,000000,38.8,41.6,38.2,41,215027.95,0
+AMRN.US,D,20140909,000000,40.8,41.2,39.2,39.6,176743.90000000002,0
+AMRN.US,D,20140910,000000,39.8,41.8,39.2,40,312517.60000000003,0
+AMRN.US,D,20140911,000000,40.2,40.6,35,36.2,254319.85,0
+AMRN.US,D,20140912,000000,29.2,30,27.2,29.8,728621.5,0
+AMRN.US,D,20140915,000000,29.2,29.2,28,28.4,182591.40000000002,0
+AMRN.US,D,20140916,000000,28,28.4,26.6,27,242152.85,0
+AMRN.US,D,20140917,000000,26.6,27.6,26.6,27.4,91390.75,0
+AMRN.US,D,20140918,000000,27.6,27.6,26.6,27,100527.55,0
+AMRN.US,D,20140919,000000,27,27.2,25.4,26,159870.75,0
+AMRN.US,D,20140922,000000,25.8,25.9,24,25,175489.40000000002,0
+AMRN.US,D,20140923,000000,25,25.6,23,23.3,211449.5,0
+AMRN.US,D,20140924,000000,23,25,22,23.4,259648.25,0
+AMRN.US,D,20140925,000000,23.4,23.4,22.2,22.4,115247.90000000001,0
+AMRN.US,D,20140926,000000,22.2,22.8,21.4,22.2,121684.05,0
+AMRN.US,D,20140929,000000,21.8,23,21.4,22.6,71840.55,0
+AMRN.US,D,20140930,000000,22.6,23,21.8,21.8,99523.75,0
+AMRN.US,D,20141001,000000,21.6,22,20.4,20.6,162558.80000000002,0
+AMRN.US,D,20141002,000000,20.8,21,19.6,20.6,191779.80000000002,0
+AMRN.US,D,20141003,000000,20.6,21.4,20.4,21.2,81515.70000000001,0
+AMRN.US,D,20141006,000000,21.2,21.4,20.8,20.8,62280.3,0
+AMRN.US,D,20141007,000000,20.8,21,20.1,20.4,54180.75,0
+AMRN.US,D,20141008,000000,20.2,20.8,18.8,20,172103.7,0
+AMRN.US,D,20141009,000000,19.6,20.2,19.1,19.6,63639.4,0
+AMRN.US,D,20141010,000000,19.6,20.2,19.422,19.996,76016.05,0
+AMRN.US,D,20141013,000000,20,20,19.2,19.714,32019.9,0
+AMRN.US,D,20141014,000000,19.8,20.2,19.4,20.2,35426.700000000004,0
+AMRN.US,D,20141015,000000,19.6,20.2,19.4,19.8,40084.8,0
+AMRN.US,D,20141016,000000,19.8,21,19.452,21,78177.15000000001,0
+AMRN.US,D,20141017,000000,21,21.6,20.8,21,43850.600000000006,0
+AMRN.US,D,20141020,000000,21,21.4,20.2,21,40391.850000000006,0
+AMRN.US,D,20141021,000000,21,21.4,20,21,41427.3,0
+AMRN.US,D,20141022,000000,20.6,22,20.2,21.1,73162.75,0
+AMRN.US,D,20141023,000000,21.4,21.4,20.8,21,50477.950000000004,0
+AMRN.US,D,20141024,000000,21,21,18.8,18.8,260706.05000000002,0
+AMRN.US,D,20141027,000000,19.2,19.2,17.8,18.2,194955.40000000002,0
+AMRN.US,D,20141028,000000,18,19,18,18.4,52874.4,0
+AMRN.US,D,20141029,000000,18.2,18.4,17.6,18,61754.200000000004,0
+AMRN.US,D,20141030,000000,18,18.138,17.7,18.08,34236.05,0
+AMRN.US,D,20141031,000000,18,19.2,17.8,18.8,70057.65000000001,0
+AMRN.US,D,20141103,000000,19,19.2,18.4,18.6,36694.9,0
+AMRN.US,D,20141104,000000,18,18.6,18,18.4,20080.2,0
+AMRN.US,D,20141105,000000,18,19.6,18,19.6,133639.95,0
+AMRN.US,D,20141106,000000,20,20.2,18.602,18.8,145599.5,0
+AMRN.US,D,20141107,000000,18.2,18.6,17.6,18,90671.75,0
+AMRN.US,D,20141110,000000,17.4,18.002,16.338,16.646,148623,0
+AMRN.US,D,20141111,000000,16.7,17,15.6,16.734,124881.85,0
+AMRN.US,D,20141112,000000,17.2,18,16,17.798,63163.200000000004,0
+AMRN.US,D,20141113,000000,18.2,19.15,18,19.04,87275.40000000001,0
+AMRN.US,D,20141114,000000,19.462,19.588,18.246,18.996,50641.05,0
+AMRN.US,D,20141117,000000,18.8,21.8,18.8,21.4,202764.2,0
+AMRN.US,D,20141118,000000,21.8,27.4,21.6,26.4,548952.75,0
+AMRN.US,D,20141119,000000,25.8,27.4,24.4,25,170961.75,0
+AMRN.US,D,20141120,000000,24.6,26.2,23.6,24.8,93170.40000000001,0
+AMRN.US,D,20141121,000000,25.6,27.6,24.4,26.2,146757.6,0
+AMRN.US,D,20141124,000000,26.4,26.4,25,25.4,106337.70000000001,0
+AMRN.US,D,20141125,000000,24.8,25.4,24,24.4,73745.65000000001,0
+AMRN.US,D,20141126,000000,24.2,26,24,25.2,45529.8,0
+AMRN.US,D,20141128,000000,24.66,26.4,24.66,25.8,44041.25,0
+AMRN.US,D,20141201,000000,25.6,26,23.8,23.8,65441.450000000004,0
+AMRN.US,D,20141202,000000,23.4,23.8,22.6,23.2,56140.05,0
+AMRN.US,D,20141203,000000,23.4,23.6,22.4,22.7,36899.65,0
+AMRN.US,D,20141204,000000,22.8,23.2,22.6,22.8,18791.25,0
+AMRN.US,D,20141205,000000,22.4,23.4,22,22.2,33724.65,0
+AMRN.US,D,20141208,000000,22.2,22.256,20.4,20.4,68059.8,0
+AMRN.US,D,20141209,000000,20.4,22.2,19.21,21.6,54024.75,0
+AMRN.US,D,20141210,000000,21.4,22.6,20.4,20.6,34070.8,0
+AMRN.US,D,20141211,000000,21,22.2,20.6,20.8,26346.65,0
+AMRN.US,D,20141212,000000,20.8,22,20.8,21.6,27113.45,0
+AMRN.US,D,20141215,000000,21.8,22.2,20.6,21,57421.700000000004,0
+AMRN.US,D,20141216,000000,21,21,19.4,20.6,51716.950000000004,0
+AMRN.US,D,20141217,000000,20.4,21,20.2,20.6,70851.35,0
+AMRN.US,D,20141218,000000,21,21.2,20.4,21,48261.55,0
+AMRN.US,D,20141219,000000,20.2,24,20.2,22.6,341831.05000000005,0
+AMRN.US,D,20141222,000000,22.6,23.73,20.4,20.8,73122.1,0
+AMRN.US,D,20141223,000000,20.6,21,19.62,19.874,155092.1,0
+AMRN.US,D,20141224,000000,20,20.2,19.6,19.832,35665.4,0
+AMRN.US,D,20141226,000000,19.8,20.6,19.6,20,75943.90000000001,0
+AMRN.US,D,20141229,000000,19.82,20.5,19.5,19.94,109308.85,0
+AMRN.US,D,20141230,000000,19.4,19.8,18.62,19.418,115420.8,0
+AMRN.US,D,20141231,000000,19.002,19.594,18.65,19.594,123491.15000000001,0
+AMRN.US,D,20150102,000000,19.5,23,19.5,22.6,94578.35,0
+AMRN.US,D,20150105,000000,22.6,22.6,21,21.2,41795.55,0
+AMRN.US,D,20150106,000000,21.6,22,20,20.2,54739,0
+AMRN.US,D,20150107,000000,21.4,21.4,20.6,20.8,16009.800000000001,0
+AMRN.US,D,20150108,000000,21.4,22,20.8,21.4,42908.75,0
+AMRN.US,D,20150109,000000,22,22,21.2,21.6,52979.700000000004,0
+AMRN.US,D,20150112,000000,21.4,22.6,21.032,21.2,45313.9,0
+AMRN.US,D,20150113,000000,21.2,21.8,20.2,20.6,41405,0
+AMRN.US,D,20150114,000000,20.4,22.9,20.4,21.4,41394.950000000004,0
+AMRN.US,D,20150115,000000,21.4,23,20.8,20.8,65938.55,0
+AMRN.US,D,20150116,000000,20.8,21.1,20.4,20.4,29734.050000000003,0
+AMRN.US,D,20150120,000000,20.4,21,19.6,20.6,61730.700000000004,0
+AMRN.US,D,20150121,000000,20.4,21,20,20.2,19852.75,0
+AMRN.US,D,20150122,000000,20.36,20.6,20,20.4,27471.65,0
+AMRN.US,D,20150123,000000,20,21.2,20,20.602,66356.5,0
+AMRN.US,D,20150126,000000,20.6,21,20.4,20.6,32602.95,0
+AMRN.US,D,20150127,000000,20.8,21,20.6,20.6,54296.25,0
+AMRN.US,D,20150128,000000,20.8,21,20.2,20.4,26459.300000000003,0
+AMRN.US,D,20150129,000000,20.8,20.94,20.2,20.6,24519.75,0
+AMRN.US,D,20150130,000000,20.2,21,20.2,20.4,26612.550000000003,0
+AMRN.US,D,20150202,000000,20.2,20.8,20.2,20.4,25349.95,0
+AMRN.US,D,20150203,000000,20.2,21,20.2,20.4,47764,0
+AMRN.US,D,20150204,000000,20.4,21.8,20.4,21,83006.65000000001,0
+AMRN.US,D,20150205,000000,21.2,22.6,20.6,21.4,81296.70000000001,0
+AMRN.US,D,20150206,000000,21.6,21.6,21,21.2,115247.25,0
+AMRN.US,D,20150209,000000,21.2,22.8,21,22.2,63900.700000000004,0
+AMRN.US,D,20150210,000000,22.4,23.6,22.2,22.6,165296.5,0
+AMRN.US,D,20150211,000000,23,24.4,22.8,23.4,118220.3,0
+AMRN.US,D,20150212,000000,23.6,24.6,23.2,23.6,76339.25,0
+AMRN.US,D,20150213,000000,23.2,24.2,23.2,23.6,56304.700000000004,0
+AMRN.US,D,20150217,000000,23.4,24.2,23.4,23.6,38599.6,0
+AMRN.US,D,20150218,000000,27.4,27.4,25.6,26.2,343386.35000000003,0
+AMRN.US,D,20150219,000000,27.4,29,26.2,29,243370.95,0
+AMRN.US,D,20150220,000000,29.2,30.2,26.6,26.6,232081.40000000002,0
+AMRN.US,D,20150223,000000,26.8,28.8,26.8,28.4,106856.45000000001,0
+AMRN.US,D,20150224,000000,28.6,28.8,27.2,27.6,53025.600000000006,0
+AMRN.US,D,20150225,000000,28,28,27,27.8,64083.3,0
+AMRN.US,D,20150226,000000,34,35,26.8,29.2,567635.8,0
+AMRN.US,D,20150227,000000,30.4,30.8,29.6,30.2,159068.25,0
+AMRN.US,D,20150302,000000,30.8,31.2,30.2,30.8,112470,0
+AMRN.US,D,20150303,000000,31.2,31.4,29.6,30.8,130440,0
+AMRN.US,D,20150304,000000,32.8,34.4,31.6,33.8,267500,0
+AMRN.US,D,20150305,000000,34.2,34.4,32.8,33.4,152310,0
+AMRN.US,D,20150306,000000,32,35.8,31.2,35.6,171360,0
+AMRN.US,D,20150309,000000,36,39,35.6,37.6,310265,0
+AMRN.US,D,20150310,000000,37.6,39,37,37.2,115680,0
+AMRN.US,D,20150311,000000,38,40.8,37.8,38.8,277335,0
+AMRN.US,D,20150312,000000,44,50.8,43.4,48.398,1221490,0
+AMRN.US,D,20150313,000000,49.2,60,48,58,1688645,0
+AMRN.US,D,20150316,000000,65.6,66.6,56.2,57,2492085,0
+AMRN.US,D,20150317,000000,57.6,57.6,45.2,47.4,1744360,0
+AMRN.US,D,20150318,000000,46,55.4,45.4,53.4,941675,0
+AMRN.US,D,20150319,000000,53.6,54.2,47.6,51,406295,0
+AMRN.US,D,20150320,000000,50.4,52.8,49.8,50.4,202935,0
+AMRN.US,D,20150323,000000,50,50.4,47.4,49,207885,0
+AMRN.US,D,20150324,000000,47.8,51.8,47.6,50.4,251080,0
+AMRN.US,D,20150325,000000,50,51,47,48,181000,0
+AMRN.US,D,20150326,000000,47.4,47.8,44.4,45.2,216935,0
+AMRN.US,D,20150327,000000,45.2,49.2,44.6,48.2,171780,0
+AMRN.US,D,20150330,000000,48,49.6,46.6,47.8,109900,0
+AMRN.US,D,20150331,000000,47,48.4,46.2,46.8,85443.5,0
+AMRN.US,D,20150401,000000,45.8,47.8,45.6,47.4,98320,0
+AMRN.US,D,20150402,000000,48.2,50.4,46.6,47.2,245750,0
+AMRN.US,D,20150406,000000,47.2,49.6,47,49.4,142850,0
+AMRN.US,D,20150407,000000,49,49.6,47.8,48.4,100675.1,0
+AMRN.US,D,20150408,000000,48.8,51.2,48.4,50.8,179545,0
+AMRN.US,D,20150409,000000,50.6,52,50.6,51.8,110768.55,0
+AMRN.US,D,20150410,000000,51.6,52,50.2,51.8,109930,0
+AMRN.US,D,20150413,000000,51.8,52.8,51,51,103740,0
+AMRN.US,D,20150414,000000,50.4,51.4,48,48.6,135200,0
+AMRN.US,D,20150415,000000,48.4,49.6,48,48.4,86842.15000000001,0
+AMRN.US,D,20150416,000000,48,48.6,46.4,47.4,72951.2,0
+AMRN.US,D,20150417,000000,46.8,47.4,45.6,46.6,109270,0
+AMRN.US,D,20150420,000000,47,47.5,45.6,45.8,61915,0
+AMRN.US,D,20150421,000000,45.8,48.6,45.8,47.8,86801.5,0
+AMRN.US,D,20150422,000000,47.4,48,46,46.8,56693.200000000004,0
+AMRN.US,D,20150423,000000,46.8,49,46.4,48.6,54675,0
+AMRN.US,D,20150424,000000,48.6,48.8,45.8,46.6,151500.5,0
+AMRN.US,D,20150427,000000,46.8,47.2,41.2,43,252200,0
+AMRN.US,D,20150428,000000,40.6,42.6,38.802,41.6,203894.75,0
+AMRN.US,D,20150429,000000,41,42.4,40.6,41.4,69665,0
+AMRN.US,D,20150430,000000,40.8,41.2,38,38.4,133255,0
+AMRN.US,D,20150501,000000,39,40,37.2,37.8,110130,0
+AMRN.US,D,20150504,000000,38.2,40.4,38,39.4,99100,0
+AMRN.US,D,20150505,000000,38.8,39.4,37.4,38,102570,0
+AMRN.US,D,20150506,000000,37.8,40.4,37.8,39.4,72324.2,0
+AMRN.US,D,20150507,000000,39.2,40.6,37.6,39.6,149530.4,0
+AMRN.US,D,20150508,000000,38.2,39,36.4,37,137690,0
+AMRN.US,D,20150511,000000,37,39,37,38.6,136790,0
+AMRN.US,D,20150512,000000,38,39.6,37.6,38,62535.600000000006,0
+AMRN.US,D,20150513,000000,38,38.2,36.4,37.2,60914.25,0
+AMRN.US,D,20150514,000000,37.2,38.4,37.2,38,24130,0
+AMRN.US,D,20150515,000000,38.4,38.6,37.8,38.6,30344.7,0
+AMRN.US,D,20150518,000000,38.6,39,37.8,38.2,46908.950000000004,0
+AMRN.US,D,20150519,000000,37.8,39.2,37.63,38.6,65432.8,0
+AMRN.US,D,20150520,000000,38.4,38.8,37.8,38.6,44886.9,0
+AMRN.US,D,20150521,000000,39.2,40,38,38.4,86490,0
+AMRN.US,D,20150522,000000,38.2,38.6,37.6,38.4,61520,0
+AMRN.US,D,20150526,000000,38,38.6,37.6,38.4,66720,0
+AMRN.US,D,20150527,000000,38.6,39.6,37.8,39,72785,0
+AMRN.US,D,20150528,000000,38.6,56,38.2,46.4,1083442.1,0
+AMRN.US,D,20150529,000000,45.6,47,42.4,46.2,278505,0
+AMRN.US,D,20150601,000000,46.4,47.6,45,46.3,97425.3,0
+AMRN.US,D,20150602,000000,46.6,47.6,45.2,46,91285.70000000001,0
+AMRN.US,D,20150603,000000,46.6,49.6,46,48.6,149985,0
+AMRN.US,D,20150604,000000,48.6,50.4,47.6,48,126805,0
+AMRN.US,D,20150605,000000,48,49.2,47.4,49,74060,0
+AMRN.US,D,20150608,000000,48.8,50.2,48.2,49.8,88645,0
+AMRN.US,D,20150609,000000,50,50,47,47.4,123288.70000000001,0
+AMRN.US,D,20150610,000000,47.2,48.2,46.4,46.6,96549.05,0
+AMRN.US,D,20150611,000000,47,48.8,45.8,47.8,69804.1,0
+AMRN.US,D,20150612,000000,47.4,49.8,47.4,49.4,79480,0
+AMRN.US,D,20150615,000000,49.4,49.6,47.6,48.4,86435,0
+AMRN.US,D,20150616,000000,48.2,49.4,47.8,48.6,73165,0
+AMRN.US,D,20150617,000000,48.4,48.6,47.4,47.6,72650,0
+AMRN.US,D,20150618,000000,47.8,48.8,47.4,47.6,51890,0
+AMRN.US,D,20150619,000000,47.4,48,47,47.2,35840,0
+AMRN.US,D,20150622,000000,47.8,50.8,47,50,152155,0
+AMRN.US,D,20150623,000000,51,53,50.3,51.2,131740.1,0
+AMRN.US,D,20150624,000000,50.8,52.4,49.6,50.4,104470,0
+AMRN.US,D,20150625,000000,50.2,51,49.2,50.2,57365,0
+AMRN.US,D,20150626,000000,50,50.6,47.8,48.2,80180,0
+AMRN.US,D,20150629,000000,47,48.2,45.6,46.2,71740,0
+AMRN.US,D,20150630,000000,46.4,49.8,46.244,49.2,59003.65,0
+AMRN.US,D,20150701,000000,49.4,50.6,48,49,70680,0
+AMRN.US,D,20150702,000000,48.8,50.6,48.2,50.4,81655,0
+AMRN.US,D,20150706,000000,49.6,51,49,50,82545,0
+AMRN.US,D,20150707,000000,49.6,49.8,46.8,49.2,98610,0
+AMRN.US,D,20150708,000000,49,49,45.2,45.4,157455,0
+AMRN.US,D,20150709,000000,46.6,48.2,46,47.8,64215,0
+AMRN.US,D,20150710,000000,47.8,50.6,47.8,48.2,80090,0
+AMRN.US,D,20150713,000000,48.8,49.6,48,48.2,35850,0
+AMRN.US,D,20150714,000000,48.6,50.4,48.2,49.8,90910.85,0
+AMRN.US,D,20150715,000000,49.2,50.6,47,47.6,62100.600000000006,0
+AMRN.US,D,20150716,000000,48,49.6,47.8,48.8,28025,0
+AMRN.US,D,20150717,000000,48.4,48.6,47.2,48,23520,0
+AMRN.US,D,20150720,000000,47.8,49,47.2,47.8,34625,0
+AMRN.US,D,20150721,000000,47.8,48.6,46,47.6,50050,0
+AMRN.US,D,20150722,000000,46.6,48.4,46.4,46.8,35625,0
+AMRN.US,D,20150723,000000,47,48.4,44,44.8,91180,0
+AMRN.US,D,20150724,000000,44.2,45.2,42.6,43.2,69945,0
+AMRN.US,D,20150727,000000,43.4,43.6,40.8,43.2,43565,0
+AMRN.US,D,20150728,000000,42.4,43.8,41.8,43,30000,0
+AMRN.US,D,20150729,000000,42.8,45.2,42.6,43.6,29365,0
+AMRN.US,D,20150730,000000,43,44.8,42,44,28545,0
+AMRN.US,D,20150731,000000,44.4,46,43.6,45.2,34590,0
+AMRN.US,D,20150803,000000,44.8,46,43.4,44,44572.850000000006,0
+AMRN.US,D,20150804,000000,44.2,45.2,43.6,44,21900,0
+AMRN.US,D,20150805,000000,43.8,44.4,41,41.8,103140,0
+AMRN.US,D,20150806,000000,41.2,42.4,40,40.8,70722.3,0
+AMRN.US,D,20150807,000000,41.8,51.8,41.6,46.6,679055,0
+AMRN.US,D,20150810,000000,49,49,45.2,47,106720,0
+AMRN.US,D,20150811,000000,47,47.8,45,45.8,85198.1,0
+AMRN.US,D,20150812,000000,46,47.4,44.4,46.4,81210,0
+AMRN.US,D,20150813,000000,46,47.4,45.8,46.4,39200,0
+AMRN.US,D,20150814,000000,46.8,48,46.2,46.8,38870,0
+AMRN.US,D,20150817,000000,46.8,47.4,45.8,46.2,41820,0
+AMRN.US,D,20150818,000000,45.8,46.8,44.6,44.8,52555,0
+AMRN.US,D,20150819,000000,44.8,45,43,43.4,151100,0
+AMRN.US,D,20150820,000000,43,43.6,39.8,40.6,126160,0
+AMRN.US,D,20150821,000000,40.4,41.8,39.2,40.6,57630,0
+AMRN.US,D,20150824,000000,38,41.6,31.6,39.4,93245.1,0
+AMRN.US,D,20150825,000000,40.6,41.2,38.6,38.8,162295,0
+AMRN.US,D,20150826,000000,39.4,39.8,36.8,38,84950,0
+AMRN.US,D,20150827,000000,38.8,42.8,38.6,41.8,123890,0
+AMRN.US,D,20150828,000000,41.2,46.8,40.6,44.6,121610,0
+AMRN.US,D,20150831,000000,44.2,46.8,44,44.2,80265,0
+AMRN.US,D,20150901,000000,43.2,45,42,42.4,77495,0
+AMRN.US,D,20150902,000000,43.6,46.8,42,46.4,122705,0
+AMRN.US,D,20150903,000000,46,46.8,44.4,45.8,96325,0
+AMRN.US,D,20150904,000000,44.6,47.8,44.6,47,56920,0
+AMRN.US,D,20150908,000000,47.8,48,46.8,47.6,106125,0
+AMRN.US,D,20150909,000000,47.8,48,46.4,46.8,48805,0
+AMRN.US,D,20150910,000000,46.8,48.6,45.6,47.8,68004.75,0
+AMRN.US,D,20150911,000000,47.4,49.6,47.2,49.2,55765,0
+AMRN.US,D,20150914,000000,49.8,50,47,48.2,42645,0
+AMRN.US,D,20150915,000000,48.4,49.4,47.2,47.4,71430,0
+AMRN.US,D,20150916,000000,47.4,49.2,47.4,48.8,66210,0
+AMRN.US,D,20150917,000000,49.2,49.8,48.2,48.2,81005.40000000001,0
+AMRN.US,D,20150918,000000,47.4,49.4,47.4,49.2,40610,0
+AMRN.US,D,20150921,000000,49.2,49.2,46.4,46.8,78310,0
+AMRN.US,D,20150922,000000,46,47,45.6,46.4,112930,0
+AMRN.US,D,20150923,000000,46,47.4,45,45.8,27040.5,0
+AMRN.US,D,20150924,000000,45.2,46.6,44.6,44.8,40810.15,0
+AMRN.US,D,20150925,000000,44.8,45.4,43,44,62620,0
+AMRN.US,D,20150928,000000,42.8,43.2,39.8,40.8,98548.70000000001,0
+AMRN.US,D,20150929,000000,40.8,41.8,38.4,38.4,67065,0
+AMRN.US,D,20150930,000000,39.4,40,37.8,38.6,61630,0
+AMRN.US,D,20151001,000000,38.8,40.2,38,39.6,68385,0
+AMRN.US,D,20151002,000000,39.2,41.8,39.2,41.2,57685,0
+AMRN.US,D,20151005,000000,40.6,42.6,40,41,39139.15,0
+AMRN.US,D,20151006,000000,40.8,41.6,39.8,40.8,30105,0
+AMRN.US,D,20151007,000000,40.6,42.2,39.8,39.9,80877.65000000001,0
+AMRN.US,D,20151008,000000,39.8,40.8,39.4,40.8,37860,0
+AMRN.US,D,20151009,000000,40.6,42,40.2,41.6,25805,0
+AMRN.US,D,20151012,000000,41.6,41.6,39.6,39.6,38840.55,0
+AMRN.US,D,20151013,000000,39.6,41.4,39,39,31480,0
+AMRN.US,D,20151014,000000,38.8,39.8,38,39,46520,0
+AMRN.US,D,20151015,000000,39.4,40.2,38.8,40,40760,0
+AMRN.US,D,20151016,000000,40.2,41,39.4,39.8,21445,0
+AMRN.US,D,20151019,000000,39,40.2,38.4,39.6,58542.15,0
+AMRN.US,D,20151020,000000,39.2,40,38.6,39.2,27720,0
+AMRN.US,D,20151021,000000,39,39.6,38,38.6,39590,0
+AMRN.US,D,20151022,000000,38.8,39,37.2,37.8,47220,0
+AMRN.US,D,20151023,000000,37.6,39,37.4,37.6,48355,0
+AMRN.US,D,20151026,000000,37.6,37.8,36.4,36.6,60040,0
+AMRN.US,D,20151027,000000,36.6,37,36.2,36.4,37235,0
+AMRN.US,D,20151028,000000,36.4,39.8,35.8,39,129585,0
+AMRN.US,D,20151029,000000,38.4,40.8,37,37.8,100675,0
+AMRN.US,D,20151030,000000,37.8,38.8,37,38,54045,0
+AMRN.US,D,20151102,000000,38,41,38,40.2,58051,0
+AMRN.US,D,20151103,000000,40.2,41.4,39.2,39.2,56167.75,0
+AMRN.US,D,20151104,000000,39,40.8,38.2,39.4,65919.90000000001,0
+AMRN.US,D,20151105,000000,39.8,40,38,39.6,46080,0
+AMRN.US,D,20151106,000000,39.2,41,38.6,40.8,49640,0
+AMRN.US,D,20151109,000000,41.2,43.8,41.056,42.2,130107.3,0
+AMRN.US,D,20151110,000000,43.2,43.4,40.4,41.4,87520,0
+AMRN.US,D,20151111,000000,41.8,42.4,40.2,40.6,41110,0
+AMRN.US,D,20151112,000000,40.6,41.4,39,39.8,76185,0
+AMRN.US,D,20151113,000000,39.8,41,39,40.4,19850,0
+AMRN.US,D,20151116,000000,40.6,40.8,37.8,38.6,63510,0
+AMRN.US,D,20151117,000000,39.2,39.8,37.4,38.6,34960,0
+AMRN.US,D,20151118,000000,39,40,37.6,39,37990,0
+AMRN.US,D,20151119,000000,38.6,40.2,38.6,40,80195,0
+AMRN.US,D,20151120,000000,39.4,40.2,38.8,39.2,67505,0
+AMRN.US,D,20151123,000000,39.4,40.4,39,39.6,87670,0
+AMRN.US,D,20151124,000000,39.6,40.4,38.4,39.8,114225,0
+AMRN.US,D,20151125,000000,39.8,42.2,39.4,41.4,233560,0
+AMRN.US,D,20151127,000000,41,42.2,41,42.2,36165,0
+AMRN.US,D,20151130,000000,42.2,43,40.4,41.6,117225,0
+AMRN.US,D,20151201,000000,41.6,42,40.8,41,56605.600000000006,0
+AMRN.US,D,20151202,000000,41,42.8,40.6,41.4,48269.65,0
+AMRN.US,D,20151203,000000,42,42.4,40.6,41,40192.55,0
+AMRN.US,D,20151204,000000,41,41.4,39.6,40,39720,0
+AMRN.US,D,20151207,000000,39.4,40,37.2,37.4,87670,0
+AMRN.US,D,20151208,000000,37.6,38.2,36.8,36.8,69342.15000000001,0
+AMRN.US,D,20151209,000000,37.4,37.8,36,37,114360,0
+AMRN.US,D,20151210,000000,37.6,39.4,37.2,38.6,57345,0
+AMRN.US,D,20151211,000000,38.2,38.8,37,37.4,45500,0
+AMRN.US,D,20151214,000000,37.8,37.8,36.8,37,45644.9,0
+AMRN.US,D,20151215,000000,37.4,39.4,37.4,39,31315,0
+AMRN.US,D,20151216,000000,38.8,41.2,38.8,40.8,74420,0
+AMRN.US,D,20151217,000000,40.8,41,37.6,38.8,122035,0
+AMRN.US,D,20151218,000000,39.6,39.8,38,38,311795,0
+AMRN.US,D,20151221,000000,38.2,38.6,37.8,38.2,44490,0
+AMRN.US,D,20151222,000000,38.6,38.6,37.4,37.6,40939.9,0
+AMRN.US,D,20151223,000000,37.6,39,37.4,38.4,50210,0
+AMRN.US,D,20151224,000000,38.4,39,38,38.4,21386.45,0
+AMRN.US,D,20151228,000000,38,38.4,37.2,37.2,29669.7,0
+AMRN.US,D,20151229,000000,37.2,37.6,36.9,37.6,41152.850000000006,0
+AMRN.US,D,20151230,000000,37.6,38,36.8,37,25371.850000000002,0
+AMRN.US,D,20151231,000000,37,38.2,36.6,37.8,43808.350000000006,0
+AMRN.US,D,20160104,000000,37.2,37.6,34.9,36.2,100887.8,0
+AMRN.US,D,20160105,000000,36,37.4,35.2,36.8,35628.75,0
+AMRN.US,D,20160106,000000,35.8,36,34.6,34.8,38092.05,0
+AMRN.US,D,20160107,000000,34,34.6,32.8,33.8,59517.600000000006,0
+AMRN.US,D,20160108,000000,34.2,34.8,31.844,32.6,50678.4,0
+AMRN.US,D,20160111,000000,33.2,34.4,30.4,31,105631.20000000001,0
+AMRN.US,D,20160112,000000,32,32.8,30.4,31,30026.75,0
+AMRN.US,D,20160113,000000,31,31.8,30.4,30.4,240420.75,0
+AMRN.US,D,20160114,000000,30.4,31.8,29.6,31.2,66819.85,0
+AMRN.US,D,20160115,000000,30.6,30.6,29.6,29.9,63011.850000000006,0
+AMRN.US,D,20160119,000000,29.8,30,27.8,28.4,113030,0
+AMRN.US,D,20160120,000000,27.6,30.2,27.2,30.2,125242.45000000001,0
+AMRN.US,D,20160121,000000,30.2,32,29.8,31,28567.75,0
+AMRN.US,D,20160122,000000,32,32.8,31.2,32.4,32575.300000000003,0
+AMRN.US,D,20160125,000000,32.4,34.2,31.6,31.6,22307.9,0
+AMRN.US,D,20160126,000000,31.8,32.8,30.6,31.8,19641.100000000002,0
+AMRN.US,D,20160127,000000,32,32.398,30.8,30.8,22324.4,0
+AMRN.US,D,20160128,000000,31.6,31.6,27.6,28.2,86838.25,0
+AMRN.US,D,20160129,000000,28.6,29,25.398,27.2,87683.90000000001,0
+AMRN.US,D,20160201,000000,27,29.9,26.402,28,33121.4,0
+AMRN.US,D,20160202,000000,28,28.7,27.2,27.4,23764.300000000003,0
+AMRN.US,D,20160203,000000,28.6,29,26.4,27.2,40513.65,0
+AMRN.US,D,20160204,000000,27.2,30.2,27,29,57162.05,0
+AMRN.US,D,20160205,000000,29.2,30.1,27.2,27.6,31833.300000000003,0
+AMRN.US,D,20160208,000000,27.2,28,25.6,26.2,46255.850000000006,0
+AMRN.US,D,20160209,000000,26,27.2,25,25.6,21634.4,0
+AMRN.US,D,20160210,000000,26,27.08,26,26.4,22643.850000000002,0
+AMRN.US,D,20160211,000000,26,26.4,24.8,25.6,44175.450000000004,0
+AMRN.US,D,20160212,000000,25.4,26.2,25,25.4,39216.950000000004,0
+AMRN.US,D,20160216,000000,25.2,27,25.2,26.4,55168,0
+AMRN.US,D,20160217,000000,27,27.8,26.8,27.8,32785.8,0
+AMRN.US,D,20160218,000000,28.4,29.4,26.6,26.8,20379.5,0
+AMRN.US,D,20160219,000000,27,27.8,26.4,27.2,16967.5,0
+AMRN.US,D,20160222,000000,27.4,29,27.2,28.6,21097.95,0
+AMRN.US,D,20160223,000000,28,28.8,27.4,27.4,19771.9,0
+AMRN.US,D,20160224,000000,27.4,28.6,26.8,28.6,23368.100000000002,0
+AMRN.US,D,20160225,000000,30.8,31,28.2,28.2,44850.75,0
+AMRN.US,D,20160226,000000,28.6,29,27.8,29,35810.6,0
+AMRN.US,D,20160229,000000,29.4,30,28.8,29.3,23994.100000000002,0
+AMRN.US,D,20160301,000000,29.2,29.8,28.4,29.6,25560.800000000003,0
+AMRN.US,D,20160302,000000,29.8,30.4,29.6,30.2,26707.2,0
+AMRN.US,D,20160303,000000,30.4,30.6,29.8,30,26255.15,0
+AMRN.US,D,20160304,000000,29.8,31.4,29.8,30.6,20700.300000000003,0
+AMRN.US,D,20160307,000000,30.6,31.6,30.4,31.4,34625.85,0
+AMRN.US,D,20160308,000000,31.4,32.198,30.7,31,20875.9,0
+AMRN.US,D,20160309,000000,34,34,32.4,32.4,81364.5,0
+AMRN.US,D,20160310,000000,33.2,34,30.4,30.6,65511.55,0
+AMRN.US,D,20160311,000000,30.8,32.4,30.6,32.4,25331.2,0
+AMRN.US,D,20160314,000000,32.2,33,31.6,32.6,18530.5,0
+AMRN.US,D,20160315,000000,32.4,32.6,29.2,29.8,62176.600000000006,0
+AMRN.US,D,20160316,000000,30,31.4,29,29.2,31328.350000000002,0
+AMRN.US,D,20160317,000000,28.8,30.15,27.4,27.8,65974.3,0
+AMRN.US,D,20160318,000000,28,29,27.6,28.8,63363.25,0
+AMRN.US,D,20160321,000000,29,30.6,28.6,30.4,41069.100000000006,0
+AMRN.US,D,20160322,000000,29.8,30.6,29.6,30.2,19754.4,0
+AMRN.US,D,20160323,000000,30.2,30.8,28.8,29,25323.9,0
+AMRN.US,D,20160324,000000,29,29.2,28,29,24632.7,0
+AMRN.US,D,20160328,000000,29.2,29.6,28.4,28.6,13441.5,0
+AMRN.US,D,20160329,000000,28.8,30,28.1,29.8,18015.5,0
+AMRN.US,D,20160330,000000,29.6,31.6,29.6,30,29946.95,0
+AMRN.US,D,20160331,000000,30.2,30.6,28.8,30.6,57071.700000000004,0
+AMRN.US,D,20160401,000000,30.2,31.8,29,31.6,33772.05,0
+AMRN.US,D,20160404,000000,31.6,32.4,31.05,32,29784.65,0
+AMRN.US,D,20160405,000000,31.6,32.2,31,31.6,25501.95,0
+AMRN.US,D,20160406,000000,31.8,32.2,31,32.2,40229.75,0
+AMRN.US,D,20160407,000000,32.6,34.8,32.4,33.9,147147.65,0
+AMRN.US,D,20160408,000000,34,35.2,33,34.2,31152.5,0
+AMRN.US,D,20160411,000000,34.2,35,34,34.2,35622.4,0
+AMRN.US,D,20160412,000000,34,35,33.198,34.6,20893.25,0
+AMRN.US,D,20160413,000000,34.4,35.2,34.2,34.8,25067.9,0
+AMRN.US,D,20160414,000000,35,35.6,34.6,35.2,16816.7,0
+AMRN.US,D,20160415,000000,35.4,35.4,34.3,34.6,28563.45,0
+AMRN.US,D,20160418,000000,34.8,35.6,34.4,35.6,22304.15,0
+AMRN.US,D,20160419,000000,35.6,36.598,34.6,35,43629.200000000004,0
+AMRN.US,D,20160420,000000,35.2,36,35,35.2,27808.75,0
+AMRN.US,D,20160421,000000,35.6,37,35,37,46183.25,0
+AMRN.US,D,20160422,000000,38,38,36.6,37.6,34089.65,0
+AMRN.US,D,20160425,000000,38,38.2,37,38,31980.45,0
+AMRN.US,D,20160426,000000,38.4,38.6,36.4,37,46400.8,0
+AMRN.US,D,20160427,000000,37.4,37.8,36.8,37,29933,0
+AMRN.US,D,20160428,000000,37,39.2,36.4,37,45325.100000000006,0
+AMRN.US,D,20160429,000000,37,37.8,36.4,36.6,42340.25,0
+AMRN.US,D,20160502,000000,36.6,38.8,36.598,38.8,37023.450000000004,0
+AMRN.US,D,20160503,000000,39.2,39.8,37.2,38,52745.4,0
+AMRN.US,D,20160504,000000,37.6,38.36,36,36,51145.850000000006,0
+AMRN.US,D,20160505,000000,35,35.6,32,33.2,78800.75,0
+AMRN.US,D,20160506,000000,33,33.5,30,30.4,73509.65000000001,0
+AMRN.US,D,20160509,000000,30,33.6,30,32.6,53877.850000000006,0
+AMRN.US,D,20160510,000000,32.4,32.8,30.8,32.4,20312.95,0
+AMRN.US,D,20160511,000000,32,32.7,31.2,31.4,23069.5,0
+AMRN.US,D,20160512,000000,31.8,32.4,30,31,33636.3,0
+AMRN.US,D,20160513,000000,30.8,33.2,30.6,32.2,32039.600000000002,0
+AMRN.US,D,20160516,000000,32.8,33.6,32,33.4,19411,0
+AMRN.US,D,20160517,000000,33.2,35.2,33,34,31657.4,0
+AMRN.US,D,20160518,000000,33.4,35,33.202,33.8,16132.400000000001,0
+AMRN.US,D,20160519,000000,33.8,34.4,33.1,33.6,15332,0
+AMRN.US,D,20160520,000000,33.8,36.6,33.6,34.4,66527.8,0
+AMRN.US,D,20160523,000000,34.8,37,34.6,36.4,42614.55,0
+AMRN.US,D,20160524,000000,36.4,37,35.4,36.6,29130,0
+AMRN.US,D,20160525,000000,36.6,37.4,35.8,37,27521.350000000002,0
+AMRN.US,D,20160526,000000,37,37.486,36,36.6,30629.800000000003,0
+AMRN.US,D,20160527,000000,36.8,37.2,36,37.2,22646.45,0
+AMRN.US,D,20160531,000000,37.6,42.6,37.4,41.6,255783.7,0
+AMRN.US,D,20160601,000000,42.8,42.8,40.2,41.6,95862.75,0
+AMRN.US,D,20160602,000000,41.8,45,41.4,44.4,122576.75,0
+AMRN.US,D,20160603,000000,44,45.6,42,44.6,114101.3,0
+AMRN.US,D,20160606,000000,45,45.8,43.6,45.6,64744.4,0
+AMRN.US,D,20160607,000000,45.6,47,43.8,46.2,86264.3,0
+AMRN.US,D,20160608,000000,47,47,44,45.4,69208.75,0
+AMRN.US,D,20160609,000000,45.4,45.8,43.4,44.2,48366.3,0
+AMRN.US,D,20160610,000000,43.8,44,42,42.6,52677.600000000006,0
+AMRN.US,D,20160613,000000,42.4,43.5,41.2,42.6,52379.75,0
+AMRN.US,D,20160614,000000,42,43.6,42,42.4,41934.4,0
+AMRN.US,D,20160615,000000,42,43.4,41.6,42.4,32889.35,0
+AMRN.US,D,20160616,000000,42.2,42.8,41,42.4,36421.8,0
+AMRN.US,D,20160617,000000,42.6,42.998,40.4,41,35964.4,0
+AMRN.US,D,20160620,000000,42,42.6,41.02,42,17583.100000000002,0
+AMRN.US,D,20160621,000000,41.6,42.2,40.4,41,43038.55,0
+AMRN.US,D,20160622,000000,41,43,40.6,41.2,33337.15,0
+AMRN.US,D,20160623,000000,41.4,42.6,41,42,24756.9,0
+AMRN.US,D,20160624,000000,40.8,41,38.8,40,54934.8,0
+AMRN.US,D,20160627,000000,39.8,40.2,38,39.4,78324.55,0
+AMRN.US,D,20160628,000000,40,42.6,40,42.2,84454.5,0
+AMRN.US,D,20160629,000000,42.4,43.8,42.4,43.2,46370.350000000006,0
+AMRN.US,D,20160630,000000,43,43.8,42.2,43.2,42713.5,0
+AMRN.US,D,20160701,000000,43.2,43.8,42.2,43.8,40546.55,0
+AMRN.US,D,20160705,000000,43,43.8,42.8,43.4,30625.7,0
+AMRN.US,D,20160706,000000,42.8,44,42.6,42.8,49247.8,0
+AMRN.US,D,20160707,000000,42.8,44,42.5,43.4,44974.3,0
+AMRN.US,D,20160708,000000,43.6,44,43,43.8,45530,0
+AMRN.US,D,20160711,000000,43.6,46,43,43.4,65987.35,0
+AMRN.US,D,20160712,000000,43.6,44.8,43.2,44.4,38830.9,0
+AMRN.US,D,20160713,000000,44.8,46,44.6,45,47823.5,0
+AMRN.US,D,20160714,000000,44.8,46,44.2,45,38510.65,0
+AMRN.US,D,20160715,000000,45.2,46.38,45,46.2,42319.75,0
+AMRN.US,D,20160718,000000,46.2,47.6,46.2,46.6,41615.65,0
+AMRN.US,D,20160719,000000,46,47.2,45,45.8,38349.15,0
+AMRN.US,D,20160720,000000,45.8,47,45.2,46.6,22706.350000000002,0
+AMRN.US,D,20160721,000000,46.6,47.8,46,46.6,35265.200000000004,0
+AMRN.US,D,20160722,000000,46.6,47.6,46.2,47,14834.550000000001,0
+AMRN.US,D,20160725,000000,47,47.8,47,47.6,26386.5,0
+AMRN.US,D,20160726,000000,47.2,47.8,46.6,47.4,53768.8,0
+AMRN.US,D,20160727,000000,47.6,47.8,47,47.6,24613.75,0
+AMRN.US,D,20160728,000000,47.6,47.8,43.8,47.8,93327.25,0
+AMRN.US,D,20160729,000000,47.8,55,47.4,53,570053.2000000001,0
+AMRN.US,D,20160801,000000,54.4,60,53,58.2,543483.4,0
+AMRN.US,D,20160802,000000,58.8,63.8,58.4,63.6,784800.8,0
+AMRN.US,D,20160803,000000,64.2,67.2,62.6,66.4,749022.7000000001,0
+AMRN.US,D,20160804,000000,63,66.8,59,65.6,438436.45,0
+AMRN.US,D,20160805,000000,65.2,68.6,65.2,66.6,172441.2,0
+AMRN.US,D,20160808,000000,67.2,69.2,60.4,63.8,177597.2,0
+AMRN.US,D,20160809,000000,63.6,67,63.4,66.6,90038.15000000001,0
+AMRN.US,D,20160810,000000,67.4,68.6,65.2,66.4,118309.8,0
+AMRN.US,D,20160811,000000,59.6,62.4,58.2,61.4,541861.05,0
+AMRN.US,D,20160812,000000,61,62.3,60.402,61.4,77764.1,0
+AMRN.US,D,20160815,000000,62.4,64,61.6,63.4,141338.2,0
+AMRN.US,D,20160816,000000,63.4,63.8,61.7,62,72060.25,0
+AMRN.US,D,20160817,000000,61.8,63.4,61,61.2,101054.40000000001,0
+AMRN.US,D,20160818,000000,61.4,63,61.2,61.8,90170.85,0
+AMRN.US,D,20160819,000000,62.2,66.4,61.6,63.2,208767.30000000002,0
+AMRN.US,D,20160822,000000,63,65.8,62.8,63,166341.55000000002,0
+AMRN.US,D,20160823,000000,63.6,65,63.2,63.6,117779.20000000001,0
+AMRN.US,D,20160824,000000,64,65,60.4,61.4,208163.35,0
+AMRN.US,D,20160825,000000,61.6,62.4,59.6,61.4,117333.65000000001,0
+AMRN.US,D,20160826,000000,61.6,62,60.2,61.6,97433.55,0
+AMRN.US,D,20160829,000000,61.4,61.4,58.6,59.8,149506.6,0
+AMRN.US,D,20160830,000000,60,60.4,54.8,55.8,269645,0
+AMRN.US,D,20160831,000000,56.6,57.9,55.4,56,304780,0
+AMRN.US,D,20160901,000000,56.8,57.2,54.678,55.5,208655.40000000002,0
+AMRN.US,D,20160902,000000,56.6,59.13,55.2,58.4,253078.45,0
+AMRN.US,D,20160906,000000,59,61.4,59,59.6,199509.25,0
+AMRN.US,D,20160907,000000,60,63.4,59.4,62.6,273512.75,0
+AMRN.US,D,20160908,000000,63,68.8,62.8,67,321419.35000000003,0
+AMRN.US,D,20160909,000000,68.4,68.6,63,63.4,221333.15000000002,0
+AMRN.US,D,20160912,000000,56.8,60,55.8,59,388303.9,0
+AMRN.US,D,20160913,000000,57,57.6,55.8,56.8,164242.30000000002,0
+AMRN.US,D,20160914,000000,56.6,58.4,54,54.6,232754.15000000002,0
+AMRN.US,D,20160915,000000,54.8,55,53.2,54.2,110834.35,0
+AMRN.US,D,20160916,000000,54.4,54.6,52.6,53.4,140751.45,0
+AMRN.US,D,20160919,000000,53.8,54.2,51.2,51.4,142955.30000000002,0
+AMRN.US,D,20160920,000000,51.4,53.8,51.4,53,117626.8,0
+AMRN.US,D,20160921,000000,53,54.8,52.8,54.4,95249.90000000001,0
+AMRN.US,D,20160922,000000,55,55.6,53.8,54,69518.35,0
+AMRN.US,D,20160923,000000,53.4,59.4,53.2,58.8,206198.05000000002,0
+AMRN.US,D,20160926,000000,58.8,63,58.6,62.4,503561.4,0
+AMRN.US,D,20160927,000000,62.8,66.2,62.4,65,405553.65,0
+AMRN.US,D,20160928,000000,65.4,66.2,61.4,64.6,223331.95,0
+AMRN.US,D,20160929,000000,64.6,65.4,62.2,62.6,86167.75,0
+AMRN.US,D,20160930,000000,63.4,65,62.5,63.8,121470.5,0
+AMRN.US,D,20161003,000000,64,64.6,62,64,122887.65000000001,0
+AMRN.US,D,20161004,000000,63.8,64.8,63.2,64,72647.35,0
+AMRN.US,D,20161005,000000,65,66,63.4,64.2,127977.15000000001,0
+AMRN.US,D,20161006,000000,63.8,64.2,62.4,63.2,68661.05,0
+AMRN.US,D,20161007,000000,63,63.8,61.2,62.6,56233.450000000004,0
+AMRN.US,D,20161010,000000,62.8,64.2,62.8,63.6,64330.9,0
+AMRN.US,D,20161011,000000,63,63.8,62,62.6,81106.45000000001,0
+AMRN.US,D,20161012,000000,62.6,63.1,59.8,59.8,101333.90000000001,0
+AMRN.US,D,20161013,000000,59.4,60.4,58.6,59.8,128569.3,0
+AMRN.US,D,20161014,000000,60,60.4,58.8,59.2,114442.6,0
+AMRN.US,D,20161017,000000,59.8,61,58.6,59.8,75237.15000000001,0
+AMRN.US,D,20161018,000000,60,61.4,59.6,60.2,156462.9,0
+AMRN.US,D,20161019,000000,61.8,62.2,60,61.2,230243.15000000002,0
+AMRN.US,D,20161020,000000,61,63.2,60.4,63.2,110110.1,0
+AMRN.US,D,20161021,000000,63.2,64.6,62,64,120329.85,0
+AMRN.US,D,20161024,000000,65,66,64.4,65.8,145264.5,0
+AMRN.US,D,20161025,000000,66,67.6,64.6,65.8,122328.25,0
+AMRN.US,D,20161026,000000,65.2,69,64.2,69,263155.15,0
+AMRN.US,D,20161027,000000,70,73,67,68.2,303974.95,0
+AMRN.US,D,20161028,000000,67.4,68,61.8,64.6,335251.15,0
+AMRN.US,D,20161031,000000,64.4,64.8,62.4,62.4,69934.5,0
+AMRN.US,D,20161101,000000,62.2,65.6,60,63.6,85020.75,0
+AMRN.US,D,20161102,000000,63,63.2,60.6,62,135560.55000000002,0
+AMRN.US,D,20161103,000000,62,65,55,55,336047.95,0
+AMRN.US,D,20161104,000000,56.8,58,55.2,56.2,103541.55,0
+AMRN.US,D,20161107,000000,57,60.6,56.6,58.8,110973.70000000001,0
+AMRN.US,D,20161108,000000,59,59.6,57,58.4,56965.5,0
+AMRN.US,D,20161109,000000,58.8,63,58.8,62.2,196908.40000000002,0
+AMRN.US,D,20161110,000000,63.4,63.8,60.4,61.6,107245.95000000001,0
+AMRN.US,D,20161111,000000,60.8,64,60.6,63.2,79335.65000000001,0
+AMRN.US,D,20161114,000000,63.6,66.6,62.6,65.6,110537.8,0
+AMRN.US,D,20161115,000000,65.6,69,65.6,68,240031.40000000002,0
+AMRN.US,D,20161116,000000,68.4,72.2,68,69,220037.45,0
+AMRN.US,D,20161117,000000,69,71.2,67,68.4,112333.35,0
+AMRN.US,D,20161118,000000,68.6,69,66,68.4,108021,0
+AMRN.US,D,20161121,000000,69.4,70.4,68,69.4,102369.8,0
+AMRN.US,D,20161122,000000,70,70.6,67.2,67.6,90403.5,0
+AMRN.US,D,20161123,000000,67.2,69.2,65.2,69.2,93743.25,0
+AMRN.US,D,20161125,000000,68.8,69,66.9,68.4,37557.55,0
+AMRN.US,D,20161128,000000,68,68.2,66.4,66.8,86718.75,0
+AMRN.US,D,20161129,000000,67,67.8,65.9,66.4,75223.85,0
+AMRN.US,D,20161130,000000,66.8,66.998,64.8,64.8,100064.5,0
+AMRN.US,D,20161201,000000,64.6,64.6,61.2,61.6,112709.8,0
+AMRN.US,D,20161202,000000,61.6,64.6,61.504,63.4,60108.4,0
+AMRN.US,D,20161205,000000,63.6,66,62.6,65.2,61744.8,0
+AMRN.US,D,20161206,000000,65.6,66.4,64,66,35561.9,0
+AMRN.US,D,20161207,000000,65,65.6,62.6,64.8,64281.4,0
+AMRN.US,D,20161208,000000,65,65.6,63,65.2,56029.950000000004,0
+AMRN.US,D,20161209,000000,65.2,67.4,64.4,64.4,69118.3,0
+AMRN.US,D,20161212,000000,64.4,65.6,63.788,64.5,50598.25,0
+AMRN.US,D,20161213,000000,64.8,65.6,63.8,64.4,51158.700000000004,0
+AMRN.US,D,20161214,000000,64.6,65.2,63,63.8,45238.05,0
+AMRN.US,D,20161215,000000,64.2,64.4,63,63.2,48273.65,0
+AMRN.US,D,20161216,000000,64,64.8,63.4,64,52460.100000000006,0
+AMRN.US,D,20161219,000000,64.4,66,62.6,63.2,99321.5,0
+AMRN.US,D,20161220,000000,63.6,64.2,61.4,62.4,115202.15000000001,0
+AMRN.US,D,20161221,000000,62.6,63.6,60.6,61,57241.350000000006,0
+AMRN.US,D,20161222,000000,60.6,61.8,58.8,59.8,94310.55,0
+AMRN.US,D,20161223,000000,59.6,63,59.6,62.2,131628.35,0
+AMRN.US,D,20161227,000000,62,63,62,62.2,37476.3,0
+AMRN.US,D,20161228,000000,62,62.398,61.2,61.6,32856.65,0
+AMRN.US,D,20161229,000000,61.8,62.4,60.2,60.2,64711.05,0
+AMRN.US,D,20161230,000000,60.8,61.8,60.2,61.6,72558.2,0
+AMRN.US,D,20170103,000000,61.8,62.8,61,61.6,41073,0
+AMRN.US,D,20170104,000000,61.4,64.998,61,62.6,93682.25,0
+AMRN.US,D,20170105,000000,62.6,63.4,60.6,61.2,107153.65000000001,0
+AMRN.US,D,20170106,000000,62.6,62.8,60,60,85504.90000000001,0
+AMRN.US,D,20170109,000000,60.6,62.4,60.402,61,80358.5,0
+AMRN.US,D,20170110,000000,61.2,62.4,60.4,60.6,56010.75,0
+AMRN.US,D,20170111,000000,60.6,61.376,58,59.8,124198.55,0
+AMRN.US,D,20170112,000000,59.4,60.5,58.4,59.8,92452.90000000001,0
+AMRN.US,D,20170113,000000,60,60.6,59.4,60.4,97416.5,0
+AMRN.US,D,20170117,000000,59.8,60,58,58.4,71164.85,0
+AMRN.US,D,20170118,000000,58.4,59.336,58,58.4,61314.100000000006,0
+AMRN.US,D,20170119,000000,58.2,58.8,57.6,57.6,62173.25,0
+AMRN.US,D,20170120,000000,58.2,59.4,58.068,59,72884,0
+AMRN.US,D,20170123,000000,59,59.8,57.6,58,58351,0
+AMRN.US,D,20170124,000000,58.2,58.6,57.2,57.7,55440.8,0
+AMRN.US,D,20170125,000000,58.4,58.4,57.2,57.6,55308.600000000006,0
+AMRN.US,D,20170126,000000,57.8,58.4,57.4,57.8,42009.4,0
+AMRN.US,D,20170127,000000,58.2,59,57,58.8,51376.350000000006,0
+AMRN.US,D,20170130,000000,58.4,58.4,56.2,57.6,52229.3,0
+AMRN.US,D,20170131,000000,57.2,59.6,56.8,59.4,70103.2,0
+AMRN.US,D,20170201,000000,59.4,60.6,58,59,56916.350000000006,0
+AMRN.US,D,20170202,000000,59,60,58.2,59.2,52017.350000000006,0
+AMRN.US,D,20170203,000000,59.4,62.6,59.2,62.6,115741.25,0
+AMRN.US,D,20170206,000000,62.8,66.4,62.8,64.2,109988.3,0
+AMRN.US,D,20170207,000000,64.4,66.8,62.4,66.4,193064.45,0
+AMRN.US,D,20170208,000000,67.8,67.8,65.1,67,101835.20000000001,0
+AMRN.US,D,20170209,000000,67,68.2,66,68,68976.2,0
+AMRN.US,D,20170210,000000,68.4,69.6,67.4,68,124931.95000000001,0
+AMRN.US,D,20170213,000000,68,68.688,65.6,66.4,90393,0
+AMRN.US,D,20170214,000000,66.4,68.6,66.352,68.2,77341.90000000001,0
+AMRN.US,D,20170215,000000,68,70,67.398,69.4,79238.05,0
+AMRN.US,D,20170216,000000,70,71.4,69,69.6,115556.6,0
+AMRN.US,D,20170217,000000,68.8,70.4,68.8,70.2,62817.15,0
+AMRN.US,D,20170221,000000,71,71.6,69.6,70,65462.55,0
+AMRN.US,D,20170222,000000,69.6,70.4,67.4,67.6,80980.8,0
+AMRN.US,D,20170223,000000,67.8,67.802,63.2,66.6,121350.65000000001,0
+AMRN.US,D,20170224,000000,65.6,68,65.6,66.4,47077.600000000006,0
+AMRN.US,D,20170227,000000,66.4,69,65.8,68.6,86065.1,0
+AMRN.US,D,20170228,000000,69,71.4,67.6,68,161485.90000000002,0
+AMRN.US,D,20170301,000000,68,70,66.2,66.4,102625.6,0
+AMRN.US,D,20170302,000000,66,66.398,62.8,63.4,187168.6,0
+AMRN.US,D,20170303,000000,63.4,66.4,63.4,65.8,72483.75,0
+AMRN.US,D,20170306,000000,64.8,65.4,63.9,65,54454.65,0
+AMRN.US,D,20170307,000000,65,65.4,63.8,65,43761.100000000006,0
+AMRN.US,D,20170308,000000,65.2,67.8,64.73,65.4,123731.5,0
+AMRN.US,D,20170309,000000,65.8,67,64.6,65.4,88419.8,0
+AMRN.US,D,20170310,000000,66.8,66.8,62.4,63.4,128785.45000000001,0
+AMRN.US,D,20170313,000000,63.2,64.1,62.6,63.2,88216.70000000001,0
+AMRN.US,D,20170314,000000,63.8,63.8,62,62.6,68800.45,0
+AMRN.US,D,20170315,000000,62.2,65.2,62.2,64.6,93471.1,0
+AMRN.US,D,20170316,000000,65,65.8,63.402,65.2,64871.200000000004,0
+AMRN.US,D,20170317,000000,65.2,67.6,64.738,65.8,86635.15000000001,0
+AMRN.US,D,20170320,000000,66,67.1,65,66.8,55683.15,0
+AMRN.US,D,20170321,000000,66.6,67.14,63.2,63.4,95993.40000000001,0
+AMRN.US,D,20170322,000000,63.6,64.9,62.8,63.6,53165,0
+AMRN.US,D,20170323,000000,63.6,64.4,62.5,62.8,63129.450000000004,0
+AMRN.US,D,20170324,000000,63.2,64.6,62.938,63.8,47351.5,0
+AMRN.US,D,20170327,000000,63.4,65.2,62.8,64.6,48852.75,0
+AMRN.US,D,20170328,000000,64.8,65.6,64.2,64.2,45181.55,0
+AMRN.US,D,20170329,000000,64.4,65.6,64.2,65,48996.700000000004,0
+AMRN.US,D,20170330,000000,65,65.4,64.2,64.8,52771.25,0
+AMRN.US,D,20170331,000000,64.4,65.4,63.6,64,47822.350000000006,0
+AMRN.US,D,20170403,000000,64.4,64.598,62,62.4,78344.1,0
+AMRN.US,D,20170404,000000,62.6,64.2,62.6,63,48988.8,0
+AMRN.US,D,20170405,000000,63,63.6,62,62.4,37126.200000000004,0
+AMRN.US,D,20170406,000000,62,63.4,61.4,63,44397.200000000004,0
+AMRN.US,D,20170407,000000,63.2,63.6,62.6,63,26146.95,0
+AMRN.US,D,20170410,000000,63.4,64.202,62.2,62.4,31974.65,0
+AMRN.US,D,20170411,000000,62.2,62.9,61.4,62.6,35253.3,0
+AMRN.US,D,20170412,000000,62.6,62.8,61.6,62,30521.9,0
+AMRN.US,D,20170413,000000,62,63,61.802,62.2,28552.800000000003,0
+AMRN.US,D,20170417,000000,62.4,63.4,62,62.8,26924.95,0
+AMRN.US,D,20170418,000000,63,64,63,63.2,53192.700000000004,0
+AMRN.US,D,20170419,000000,63.2,64.2,63,63.4,36222.35,0
+AMRN.US,D,20170420,000000,64,64.6,63.4,63.6,28786.7,0
+AMRN.US,D,20170421,000000,63.6,64,62.6,63.4,33533.15,0
+AMRN.US,D,20170424,000000,63.8,64,62.8,63.4,47242.600000000006,0
+AMRN.US,D,20170425,000000,63.4,64.8,62.6,62.8,131665.55000000002,0
+AMRN.US,D,20170426,000000,63,64,62.6,62.8,73594.2,0
+AMRN.US,D,20170427,000000,62.8,64,62.4,63.4,65688,0
+AMRN.US,D,20170428,000000,63.4,64.4,62.8,63.2,51759.200000000004,0
+AMRN.US,D,20170501,000000,63.2,63.916,62.6,63.6,31976,0
+AMRN.US,D,20170502,000000,63.4,63.8,62.8,63.4,76154.40000000001,0
+AMRN.US,D,20170503,000000,63,63,59.6,60.2,226964.25,0
+AMRN.US,D,20170504,000000,59.6,60.746,58.6,59,89757.3,0
+AMRN.US,D,20170505,000000,59,59.196,57.2,58,85648.6,0
+AMRN.US,D,20170508,000000,58.2,58.602,57.6,57.8,99666.15000000001,0
+AMRN.US,D,20170509,000000,58,58.36,57.2,57.4,41012.65,0
+AMRN.US,D,20170510,000000,57.8,59.2,57,58.6,57858.950000000004,0
+AMRN.US,D,20170511,000000,58.8,60.8,58.2,60.6,89361.70000000001,0
+AMRN.US,D,20170512,000000,60,60.8,59.6,60.4,46981.3,0
+AMRN.US,D,20170515,000000,60.8,62.8,60.4,61.2,63404.200000000004,0
+AMRN.US,D,20170516,000000,61,61.6,60,60.2,43039.75,0
+AMRN.US,D,20170517,000000,59.6,60.6,59,59.4,82663.35,0
+AMRN.US,D,20170518,000000,59.2,60.4,58.4,60,76320.55,0
+AMRN.US,D,20170519,000000,60,61,58.7,59.2,137289,0
+AMRN.US,D,20170522,000000,59.8,60,59,59.4,36414.6,0
+AMRN.US,D,20170523,000000,59.4,59.4,58.2,58.4,58034.100000000006,0
+AMRN.US,D,20170524,000000,58.2,60.4,58,59.8,62846.700000000004,0
+AMRN.US,D,20170525,000000,60,61,59.902,61,43713.100000000006,0
+AMRN.US,D,20170526,000000,61,61.6,59.2,59.6,38978.8,0
+AMRN.US,D,20170530,000000,59.2,59.8,58.4,59.4,45462.75,0
+AMRN.US,D,20170531,000000,59.2,59.5,58.2,58.8,58201.3,0
+AMRN.US,D,20170601,000000,58.8,60,58.6,60,66684.55,0
+AMRN.US,D,20170602,000000,60.2,60.6,59.2,60.4,35261,0
+AMRN.US,D,20170605,000000,60.4,61,58.7,60.4,58550.850000000006,0
+AMRN.US,D,20170606,000000,60.2,60.2,59.2,59.6,38489.05,0
+AMRN.US,D,20170607,000000,59.4,60.2,59,60,61978.450000000004,0
+AMRN.US,D,20170608,000000,59.6,60.7,59.6,60.6,56357.55,0
+AMRN.US,D,20170609,000000,60.6,60.9,58.6,59.2,87518.45000000001,0
+AMRN.US,D,20170612,000000,59.4,60,58.4,59.4,82147.55,0
+AMRN.US,D,20170613,000000,59.6,59.8,58.4,59.2,32715.850000000002,0
+AMRN.US,D,20170614,000000,59,59.6,58.6,59.2,45639.200000000004,0
+AMRN.US,D,20170615,000000,59,59.6,58.6,59,54933.450000000004,0
+AMRN.US,D,20170616,000000,58.8,59.8,58.6,58.6,45147.4,0
+AMRN.US,D,20170619,000000,59,60.2,59,60,55367.9,0
+AMRN.US,D,20170620,000000,60,62.2,59.7,61,88573.5,0
+AMRN.US,D,20170621,000000,61.4,65.8,61.4,64.2,201453.35,0
+AMRN.US,D,20170622,000000,64.6,68,64.6,66.2,151260.9,0
+AMRN.US,D,20170623,000000,66.8,67.8,65.4,67.2,76251.90000000001,0
+AMRN.US,D,20170626,000000,67.8,70,67,69,128035.25,0
+AMRN.US,D,20170627,000000,72,75,69.8,69.8,460433.15,0
+AMRN.US,D,20170628,000000,71,75.8,69.2,75.6,203980.45,0
+AMRN.US,D,20170629,000000,78.6,82,76.8,77.2,345656.80000000005,0
+AMRN.US,D,20170630,000000,77.4,80.8,77.2,80.6,146123.65,0
+AMRN.US,D,20170703,000000,81.2,86.2,80.8,84.2,177453.25,0
+AMRN.US,D,20170705,000000,84.2,89.4,84,85,307694.15,0
+AMRN.US,D,20170706,000000,85.6,87.8,84.2,84.8,178939.75,0
+AMRN.US,D,20170707,000000,85.2,86.2,78,82.4,258578.65000000002,0
+AMRN.US,D,20170710,000000,80.8,83.8,78.6,83,153469.4,0
+AMRN.US,D,20170711,000000,83,84.2,80.5,81,228025.85,0
+AMRN.US,D,20170712,000000,81.4,82.4,80,80,281232.15,0
+AMRN.US,D,20170713,000000,80.4,82.16,79.5,80,281331,0
+AMRN.US,D,20170714,000000,79.6,84,79.6,83.4,162647.5,0
+AMRN.US,D,20170717,000000,84.6,86,84,85.8,234296.05000000002,0
+AMRN.US,D,20170718,000000,86,86.4,84.6,85.6,93339.55,0
+AMRN.US,D,20170719,000000,85.8,86.4,81.6,82.4,127980.20000000001,0
+AMRN.US,D,20170720,000000,82,85.2,81.8,83.6,64816.4,0
+AMRN.US,D,20170721,000000,83.8,84.8,81.6,83.2,85596.90000000001,0
+AMRN.US,D,20170724,000000,84.2,84.4,81.8,82.4,84554.75,0
+AMRN.US,D,20170725,000000,82.4,82.8,80,81.2,86437.1,0
+AMRN.US,D,20170726,000000,81.8,83,80.6,82,90612.6,0
+AMRN.US,D,20170727,000000,82.2,82.8,78.2,79,99606.20000000001,0
+AMRN.US,D,20170728,000000,79.2,80.6,77.8,78.4,57408.850000000006,0
+AMRN.US,D,20170731,000000,79,79,70,70.8,198280.45,0
+AMRN.US,D,20170801,000000,70.6,72.6,68.6,71.4,165358.25,0
+AMRN.US,D,20170802,000000,77,80.6,72.6,73,320583.35000000003,0
+AMRN.US,D,20170803,000000,73,76,70,74.4,183274.80000000002,0
+AMRN.US,D,20170804,000000,75,75,72,73.4,61773.100000000006,0
+AMRN.US,D,20170807,000000,73.6,74.2,72.2,72.8,72200.35,0
+AMRN.US,D,20170808,000000,72.4,74,69.8,70,127621.20000000001,0
+AMRN.US,D,20170809,000000,69,69.6,66.8,66.8,98231.5,0
+AMRN.US,D,20170810,000000,66.4,66.8,63.4,64,132818.9,0
+AMRN.US,D,20170811,000000,63.6,65.4,60.8,65.2,144016.5,0
+AMRN.US,D,20170814,000000,63.6,69.8,62.2,63.2,173138.65000000002,0
+AMRN.US,D,20170815,000000,63.4,63.4,59.6,62.4,187357.25,0
+AMRN.US,D,20170816,000000,62.6,62.8,60.4,60.6,88102.20000000001,0
+AMRN.US,D,20170817,000000,60.6,62.598,60.6,60.8,89376.05,0
+AMRN.US,D,20170818,000000,60.8,61.3,60,60.8,79412.35,0
+AMRN.US,D,20170821,000000,61,61.3,60,60.6,50219.25,0
+AMRN.US,D,20170822,000000,60.6,61,59.4,60.8,58936.65,0
+AMRN.US,D,20170823,000000,60.6,62,60.6,61,57377.8,0
+AMRN.US,D,20170824,000000,61,63.4,61,63,61217.05,0
+AMRN.US,D,20170825,000000,63.4,64.5,61.8,62.4,62436.850000000006,0
+AMRN.US,D,20170828,000000,62.4,63.6,61.6,63,34463.9,0
+AMRN.US,D,20170829,000000,62.2,63.4,62,62.8,73631.65000000001,0
+AMRN.US,D,20170830,000000,63.2,66.6,63,65.4,113376,0
+AMRN.US,D,20170831,000000,65.4,68,65.2,67.8,71420.5,0
+AMRN.US,D,20170901,000000,67.6,68.6,65,65,65509.600000000006,0
+AMRN.US,D,20170905,000000,64.8,65,63.2,64.2,74347.05,0
+AMRN.US,D,20170906,000000,64.6,64.8,61.6,61.8,71048.7,0
+AMRN.US,D,20170907,000000,62,64.5,62,63,44680.700000000004,0
+AMRN.US,D,20170908,000000,62.2,63.6,61.8,62.2,68684.15000000001,0
+AMRN.US,D,20170911,000000,62.4,64,62.4,63.2,70276.3,0
+AMRN.US,D,20170912,000000,63.2,65.4,63.2,63.8,93668.35,0
+AMRN.US,D,20170913,000000,64.2,66,63.6,64,76852.3,0
+AMRN.US,D,20170914,000000,64,68.6,63.6,67.2,173917.95,0
+AMRN.US,D,20170915,000000,67.2,69,66.6,67.4,119159.5,0
+AMRN.US,D,20170918,000000,67.8,68.73,64.8,65,73690.40000000001,0
+AMRN.US,D,20170919,000000,65.6,65.9,64,64.4,51851.600000000006,0
+AMRN.US,D,20170920,000000,64,66.2,64,65.6,47555.4,0
+AMRN.US,D,20170921,000000,66,66,64,64.8,51966.4,0
+AMRN.US,D,20170922,000000,65,66.2,64.2,65.8,51227.55,0
+AMRN.US,D,20170925,000000,67,69.586,67,68.6,150940.75,0
+AMRN.US,D,20170926,000000,69,71.8,67,69.6,162783.45,0
+AMRN.US,D,20170927,000000,70,73.4,69.8,72.6,118568.90000000001,0
+AMRN.US,D,20170928,000000,73.2,73.2,69.5,70,88191.40000000001,0
+AMRN.US,D,20170929,000000,70.4,71.2,69.6,70,40026.950000000004,0
+AMRN.US,D,20171002,000000,70,70.6,68.7,69.8,48948.15,0
+AMRN.US,D,20171003,000000,70,70.6,68.8,69.4,40952.700000000004,0
+AMRN.US,D,20171004,000000,69.8,71.2,69.3,70.6,51485.600000000006,0
+AMRN.US,D,20171005,000000,70.6,71,69.2,69.4,43252.25,0
+AMRN.US,D,20171006,000000,69.4,70.6,68.8,70.2,41867.450000000004,0
+AMRN.US,D,20171009,000000,70.4,70.4,68.8,69.6,45245.75,0
+AMRN.US,D,20171010,000000,70,70.2,68.3,69.2,49451.950000000004,0
+AMRN.US,D,20171011,000000,68.8,69,67,68.2,66096.85,0
+AMRN.US,D,20171012,000000,67.6,68.2,66,67,51987.75,0
+AMRN.US,D,20171013,000000,66.8,67.58,66,66.2,44089.600000000006,0
+AMRN.US,D,20171016,000000,65.8,68,65.6,66.4,44897.600000000006,0
+AMRN.US,D,20171017,000000,66.4,66.8,65.6,65.8,53617.8,0
+AMRN.US,D,20171018,000000,65.8,67.6,65.2,67.2,64595.950000000004,0
+AMRN.US,D,20171019,000000,66.6,68,65.6,67.6,64261.450000000004,0
+AMRN.US,D,20171020,000000,68,69.8,67.2,68,98807.3,0
+AMRN.US,D,20171023,000000,68.4,69.1,66.4,66.6,57452.4,0
+AMRN.US,D,20171024,000000,66.6,67,65.6,66.4,49982.600000000006,0
+AMRN.US,D,20171025,000000,66.2,66.8,65,66.4,55914.450000000004,0
+AMRN.US,D,20171026,000000,66.2,67,64.2,65.6,59143.700000000004,0
+AMRN.US,D,20171027,000000,66,67.2,64.8,66.6,37915.15,0
+AMRN.US,D,20171030,000000,66.2,69.7,65.6,68.2,83958.15000000001,0
+AMRN.US,D,20171031,000000,67.8,68.6,66.2,68,62508.65,0
+AMRN.US,D,20171101,000000,69.8,71.58,67.6,69.4,98161.15000000001,0
+AMRN.US,D,20171102,000000,70,71.8,68.9,71.2,87174.85,0
+AMRN.US,D,20171103,000000,71.6,72.4,70.2,72,68027.2,0
+AMRN.US,D,20171106,000000,71.6,74,71.6,73,51566.100000000006,0
+AMRN.US,D,20171107,000000,73.2,73.4,70.8,71.2,45399.600000000006,0
+AMRN.US,D,20171108,000000,71.2,71.2,67.8,70.6,63777.75,0
+AMRN.US,D,20171109,000000,70,70.8,69,70,28363.800000000003,0
+AMRN.US,D,20171110,000000,69.8,71,69.6,70.4,21225.2,0
+AMRN.US,D,20171113,000000,70.6,71,69.3,70.2,28431.45,0
+AMRN.US,D,20171114,000000,71.6,72,69.4,70,44442.05,0
+AMRN.US,D,20171115,000000,70,70.4,68.4,69.2,33084.3,0
+AMRN.US,D,20171116,000000,69.8,70,68.1,68.4,90307.25,0
+AMRN.US,D,20171117,000000,68.8,68.8,64.2,64.8,105525.25,0
+AMRN.US,D,20171120,000000,65.2,66.2,64.2,65.8,40054.4,0
+AMRN.US,D,20171121,000000,66,67.4,65.4,66.4,31491.25,0
+AMRN.US,D,20171122,000000,66.6,67.9,65.8,67.2,42118.55,0
+AMRN.US,D,20171124,000000,67,67.2,65.8,66,24962.4,0
+AMRN.US,D,20171127,000000,67,67,63.4,63.6,72237.90000000001,0
+AMRN.US,D,20171128,000000,64,64.6,62.6,64.4,67493.8,0
+AMRN.US,D,20171129,000000,64.2,65.6,63.4,63.6,40453.200000000004,0
+AMRN.US,D,20171130,000000,63.8,65.8,63.6,65.2,41291.05,0
+AMRN.US,D,20171201,000000,65.4,65.8,63,63.8,47432.8,0
+AMRN.US,D,20171204,000000,64,65.4,62.2,62.4,50456.5,0
+AMRN.US,D,20171205,000000,62.2,63.4,61,61.2,60602.25,0
+AMRN.US,D,20171206,000000,61.2,63.8,60.8,62.8,62180.75,0
+AMRN.US,D,20171207,000000,62.8,65.5,62.8,65.2,121822.95000000001,0
+AMRN.US,D,20171208,000000,65.2,66.8,63.8,65,100641.15000000001,0
+AMRN.US,D,20171211,000000,65,66.8,64.572,66.6,80672.75,0
+AMRN.US,D,20171212,000000,66.4,67.398,63.6,64.6,105197.20000000001,0
+AMRN.US,D,20171213,000000,65,67.2,64.6,66.1,120928.55,0
+AMRN.US,D,20171214,000000,66.8,66.8,64.4,65.6,77190.55,0
+AMRN.US,D,20171215,000000,66.4,68.4,65.3,67.8,137351.65,0
+AMRN.US,D,20171218,000000,68,71,67.8,70.8,152448.6,0
+AMRN.US,D,20171219,000000,72,72.752,70.6,71.8,98580.5,0
+AMRN.US,D,20171220,000000,73,78.6,71.4,78.2,201368.95,0
+AMRN.US,D,20171221,000000,78.4,80,76.5,79.2,128557.15000000001,0
+AMRN.US,D,20171222,000000,79,82.6,78,81.8,95274.20000000001,0
+AMRN.US,D,20171226,000000,81.8,84.8,81.6,81.8,80743.70000000001,0
+AMRN.US,D,20171227,000000,82.4,83,79.6,79.8,82718.8,0
+AMRN.US,D,20171228,000000,80.6,81.8,79.6,81,73681.95,0
+AMRN.US,D,20171229,000000,80.8,82.4,80.2,80.2,58918.850000000006,0
+AMRN.US,D,20180102,000000,80.2,85.4,80,84.7,91210.6,0
+AMRN.US,D,20180103,000000,84.6,84.6,81.62,83.8,78204.7,0
+AMRN.US,D,20180104,000000,84,85,82.7,83.8,47250,0
+AMRN.US,D,20180105,000000,87.2,88.2,85.1,87.4,105950.65000000001,0
+AMRN.US,D,20180108,000000,87.6,87.6,85,85.6,52459.8,0
+AMRN.US,D,20180109,000000,86.2,86.2,84.2,86,49167.65,0
+AMRN.US,D,20180110,000000,85.8,87.4,84.2,87.2,49249.5,0
+AMRN.US,D,20180111,000000,87.2,88,85.8,86,51644.700000000004,0
+AMRN.US,D,20180112,000000,86,86.8,84.8,85,42218.4,0
+AMRN.US,D,20180116,000000,86,86.4,81.4,82.2,76492.75,0
+AMRN.US,D,20180117,000000,82.8,83.8,79.4,80,176745.40000000002,0
+AMRN.US,D,20180118,000000,80.4,81.2,79.2,79.6,64746.25,0
+AMRN.US,D,20180119,000000,80,80.4,78.6,79.4,56742.3,0
+AMRN.US,D,20180122,000000,79.6,82.3,79.4,80.8,101382.3,0
+AMRN.US,D,20180123,000000,86.2,92,82.4,89,640050.3500000001,0
+AMRN.US,D,20180124,000000,89.4,90,85,86.6,147210.45,0
+AMRN.US,D,20180125,000000,86.4,87.6,84.6,85.4,118471.45000000001,0
+AMRN.US,D,20180126,000000,86,86.8,85.1,85.4,56523.75,0
+AMRN.US,D,20180129,000000,85.2,86.4,79.8,80.2,162875.65000000002,0
+AMRN.US,D,20180130,000000,77,77.2,74.2,76.6,405778.85000000003,0
+AMRN.US,D,20180131,000000,77,78,73.2,75,209794.40000000002,0
+AMRN.US,D,20180201,000000,75.4,77,74.2,76,318187.60000000003,0
+AMRN.US,D,20180202,000000,75.8,77,74.2,75.1,160419.65000000002,0
+AMRN.US,D,20180205,000000,73.8,76.2,70.2,72.4,150351.05000000002,0
+AMRN.US,D,20180206,000000,71.2,74.9,70.6,73,99449.25,0
+AMRN.US,D,20180207,000000,72.8,74.2,72.4,73.4,64375.350000000006,0
+AMRN.US,D,20180208,000000,73.8,74.1,69.6,69.6,66896.45,0
+AMRN.US,D,20180209,000000,70.2,71.4,66.278,69.6,89729.95000000001,0
+AMRN.US,D,20180212,000000,70.2,71.6,68.8,70,92426.6,0
+AMRN.US,D,20180213,000000,70,71,69.4,70.6,42589.05,0
+AMRN.US,D,20180214,000000,70.2,74.4,70,72.6,63846.200000000004,0
+AMRN.US,D,20180215,000000,73.6,74.8,71.468,73,50175.75,0
+AMRN.US,D,20180216,000000,72.6,73.4,72.4,72.8,55251.100000000006,0
+AMRN.US,D,20180220,000000,74,74.4,73.2,74.2,76942,0
+AMRN.US,D,20180221,000000,74.2,75.1,73.7,74.2,86930.1,0
+AMRN.US,D,20180222,000000,74.8,75,73.2,73.6,47877.4,0
+AMRN.US,D,20180223,000000,74,74.4,72.6,73.8,44916.350000000006,0
+AMRN.US,D,20180226,000000,78.8,79.8,73.7,74,80850.35,0
+AMRN.US,D,20180227,000000,73.2,74,69.6,71.2,102493.1,0
+AMRN.US,D,20180228,000000,71.8,72.78,69.4,69.4,71005.45,0
+AMRN.US,D,20180301,000000,70.8,70.8,67,67.4,101915.1,0
+AMRN.US,D,20180302,000000,66,68.2,65.2,67.2,103611.85,0
+AMRN.US,D,20180305,000000,67.2,68.98,67,68.4,95512.95000000001,0
+AMRN.US,D,20180306,000000,68.4,68.8,66.8,67,79776.40000000001,0
+AMRN.US,D,20180307,000000,66.4,69.2,65.8,68.4,82583.35,0
+AMRN.US,D,20180308,000000,68.4,71.2,67.4,70.8,95561.8,0
+AMRN.US,D,20180309,000000,71.4,72.6,71,72,74601.90000000001,0
+AMRN.US,D,20180312,000000,72.4,73.8,71.4,73.4,49353.9,0
+AMRN.US,D,20180313,000000,74,76.4,73.4,75,90230.5,0
+AMRN.US,D,20180314,000000,75,75.2,72,72.2,64339.700000000004,0
+AMRN.US,D,20180315,000000,72.6,72.8,69.4,70.8,74160.25,0
+AMRN.US,D,20180316,000000,71.2,71.8,67.4,68,80583.40000000001,0
+AMRN.US,D,20180319,000000,68,68.348,64,65.2,141982.15,0
+AMRN.US,D,20180320,000000,65,65.446,63.4,64,71104.90000000001,0
+AMRN.US,D,20180321,000000,64.8,65.786,62.2,62.6,208650.25,0
+AMRN.US,D,20180322,000000,62.6,64.2,61.606,62.4,137582.6,0
+AMRN.US,D,20180323,000000,62.2,62.4,60.398,61.2,82715.6,0
+AMRN.US,D,20180326,000000,61,63.6,61,63.2,63332.950000000004,0
+AMRN.US,D,20180327,000000,63.4,63.8,60.8,61,76398.95,0
+AMRN.US,D,20180328,000000,60.8,61.8,58.2,59.8,133933.15,0
+AMRN.US,D,20180329,000000,59.8,61.6,59.8,60.2,115703.45000000001,0
+AMRN.US,D,20180402,000000,60.6,60.76,57.25,58.4,141413.2,0
+AMRN.US,D,20180403,000000,59.2,59.6,56.4,58.6,95903.90000000001,0
+AMRN.US,D,20180404,000000,57.8,64.4,57.8,63.2,122123.85,0
+AMRN.US,D,20180405,000000,64,64,59.6,60.6,111549.3,0
+AMRN.US,D,20180406,000000,60,63,59.7,60.2,67693.3,0
+AMRN.US,D,20180409,000000,60.8,61.4,57.8,58.2,75999.5,0
+AMRN.US,D,20180410,000000,59.2,63.6,58.8,63.2,121005,0
+AMRN.US,D,20180411,000000,62,64.4,61,62,112221.3,0
+AMRN.US,D,20180412,000000,63,66.2,61.6,61.8,118730.20000000001,0
+AMRN.US,D,20180413,000000,62.2,63.768,60.2,60.6,61346.850000000006,0
+AMRN.US,D,20180416,000000,61,62.3,60.02,60.8,55140.65,0
+AMRN.US,D,20180417,000000,61.6,63.5,61.4,62.6,73669.35,0
+AMRN.US,D,20180418,000000,63,64.1,61.8,63.6,77473.45,0
+AMRN.US,D,20180419,000000,63,64.2,59.6,59.8,217886.30000000002,0
+AMRN.US,D,20180420,000000,60,61,58.6,58.8,183963.90000000002,0
+AMRN.US,D,20180423,000000,59.4,61,55.22,56.4,174691.90000000002,0
+AMRN.US,D,20180424,000000,56.4,57.2,55.2,55.8,192460,0
+AMRN.US,D,20180425,000000,56.2,57,53.264,53.6,313065.25,0
+AMRN.US,D,20180426,000000,54.6,59.3,54.4,57.2,249100.1,0
+AMRN.US,D,20180427,000000,57.2,58.8,55.5,56.4,124819.20000000001,0
+AMRN.US,D,20180430,000000,57.2,57.2,55,55,80129.5,0
+AMRN.US,D,20180501,000000,55.2,56.4,54.4,56,56755.15,0
+AMRN.US,D,20180502,000000,58,59.6,55,57.8,131924.2,0
+AMRN.US,D,20180503,000000,57,61.9,57,61.2,133486.15,0
+AMRN.US,D,20180504,000000,60.8,63.6,60.6,63.4,76794.95,0
+AMRN.US,D,20180507,000000,64,64.6,61.9,62.2,82063.95000000001,0
+AMRN.US,D,20180508,000000,62.4,62.6,59.8,61.6,103514.90000000001,0
+AMRN.US,D,20180509,000000,61.4,64,59.8,63.4,72951.15000000001,0
+AMRN.US,D,20180510,000000,63.6,63.6,61,62,74397.95,0
+AMRN.US,D,20180511,000000,62,63.2,61.2,63,43316.350000000006,0
+AMRN.US,D,20180514,000000,63,64.8,63,64.2,76488.55,0
+AMRN.US,D,20180515,000000,64.2,65.1,63,63.6,54956.55,0
+AMRN.US,D,20180516,000000,63.4,64.2,63.4,64,48695.200000000004,0
+AMRN.US,D,20180517,000000,63.6,65.4,63.2,65.2,82687.25,0
+AMRN.US,D,20180518,000000,65,67,64.8,65.4,75732.6,0
+AMRN.US,D,20180521,000000,65.4,66,61.6,62,97218.40000000001,0
+AMRN.US,D,20180522,000000,62.2,63.6,60.6,61.2,140277.85,0
+AMRN.US,D,20180523,000000,61.2,62.8,59.6,60,110615.5,0
+AMRN.US,D,20180524,000000,59.8,62,59.8,60.8,78836.25,0
+AMRN.US,D,20180525,000000,63,63.6,61.2,61.4,59941.100000000006,0
+AMRN.US,D,20180529,000000,62,64.6,61.7,64.6,124929.55,0
+AMRN.US,D,20180530,000000,65,68.6,65,67.4,122062.75,0
+AMRN.US,D,20180531,000000,68,68.8,65.2,66.2,69632.95,0
+AMRN.US,D,20180601,000000,68,69.5,66.8,67.2,90383.90000000001,0
+AMRN.US,D,20180604,000000,67.2,68.58,65.3,66.6,54494.8,0
+AMRN.US,D,20180605,000000,66.2,67.6,66.2,67.2,55090.9,0
+AMRN.US,D,20180606,000000,67,69.4,65.7,69.4,92672.8,0
+AMRN.US,D,20180607,000000,69.6,69.78,67.6,68.6,74219.55,0
+AMRN.US,D,20180608,000000,68.2,69.4,67.4,69.2,58066.5,0
+AMRN.US,D,20180611,000000,69.6,70,68.6,69.6,59073.15,0
+AMRN.US,D,20180612,000000,70,70.4,67.45,68,72317.15000000001,0
+AMRN.US,D,20180613,000000,68.4,68.724,64.8,65.4,78637.7,0
+AMRN.US,D,20180614,000000,65.6,66.6,64.6,65,53151.700000000004,0
+AMRN.US,D,20180615,000000,65.2,66.8,64.4,64.6,73445.15000000001,0
+AMRN.US,D,20180618,000000,66,67.4,63.6,64.2,108914.95000000001,0
+AMRN.US,D,20180619,000000,64.2,64.8,63.2,64.2,59438.350000000006,0
+AMRN.US,D,20180620,000000,64.2,65.4,64,65,54962.4,0
+AMRN.US,D,20180621,000000,64.6,65,59.6,60,223080.80000000002,0
+AMRN.US,D,20180622,000000,60.6,61.6,57,57.6,151643.15,0
+AMRN.US,D,20180625,000000,58,59.704,54.2,55.6,198138.1,0
+AMRN.US,D,20180626,000000,56,56.8,54,56,99102.65000000001,0
+AMRN.US,D,20180627,000000,56.6,56.8,54.2,55,108688.70000000001,0
+AMRN.US,D,20180628,000000,55.2,61.566,54.4,60.6,215090.05000000002,0
+AMRN.US,D,20180629,000000,60.2,62.8,59.6,61.8,224905.05000000002,0
+AMRN.US,D,20180702,000000,61.6,62.2,58.4,58.8,102359.65000000001,0
+AMRN.US,D,20180703,000000,59.4,60.8,57.4,60,77445.65000000001,0
+AMRN.US,D,20180705,000000,61.2,61.2,58.2,58.6,62984.600000000006,0
+AMRN.US,D,20180706,000000,59,60.4,58.4,59.6,99661.15000000001,0
+AMRN.US,D,20180709,000000,59.8,60.2,57.8,59.2,186830.6,0
+AMRN.US,D,20180710,000000,60,60,57,57.2,143151.9,0
+AMRN.US,D,20180711,000000,57.2,59.4,57.2,57.6,117074.25,0
+AMRN.US,D,20180712,000000,59.2,60.4,58.4,60.4,200098.45,0
+AMRN.US,D,20180713,000000,60,61.9,60,61,296699.45,0
+AMRN.US,D,20180716,000000,61.2,62,54.8,55.6,301041.7,0
+AMRN.US,D,20180717,000000,55.8,59.4,55.4,59.3,316308.55000000005,0
+AMRN.US,D,20180718,000000,59.6,59.6,56.6,57.2,198435.65000000002,0
+AMRN.US,D,20180719,000000,58.4,58.4,54.4,55.4,375739.7,0
+AMRN.US,D,20180720,000000,55.4,56.4,54.8,56,297165.60000000003,0
+AMRN.US,D,20180723,000000,56.2,57.2,55.3,56.6,102836.6,0
+AMRN.US,D,20180724,000000,57.8,58,53.8,54.8,200709.80000000002,0
+AMRN.US,D,20180725,000000,55,55.4,54.2,54.4,79283.6,0
+AMRN.US,D,20180726,000000,54.6,55.4,52.6,54.6,118877.8,0
+AMRN.US,D,20180727,000000,55,55,52,52.6,162362.40000000002,0
+AMRN.US,D,20180730,000000,52,52.8,48,49,294742.55,0
+AMRN.US,D,20180731,000000,49.4,51.8,47,51,278100.7,0
+AMRN.US,D,20180801,000000,53,56,50,55,220134.30000000002,0
+AMRN.US,D,20180802,000000,55.6,56.2,53.6,54.2,112084.6,0
+AMRN.US,D,20180803,000000,54.4,54.6,51.3,53.4,137163.85,0
+AMRN.US,D,20180806,000000,54.4,58.6,54,58,207343.6,0
+AMRN.US,D,20180807,000000,58.6,60,57.2,59.6,153585.85,0
+AMRN.US,D,20180808,000000,59.8,60.2,56.5,57,120681.65000000001,0
+AMRN.US,D,20180809,000000,57,57.8,56,57.4,75809.15000000001,0
+AMRN.US,D,20180810,000000,57.2,58.8,56.8,57.2,81090.75,0
+AMRN.US,D,20180813,000000,57.6,57.9,56.4,57.4,67519.90000000001,0
+AMRN.US,D,20180814,000000,58,59.4,57.6,59.2,99083.95000000001,0
+AMRN.US,D,20180815,000000,58.8,60.6,57.6,59.2,101351.40000000001,0
+AMRN.US,D,20180816,000000,59.2,61.2,58.5,60.4,143847.25,0
+AMRN.US,D,20180817,000000,60.8,61,58.6,59.2,86289.20000000001,0
+AMRN.US,D,20180820,000000,59.2,59.5,55.8,57.4,124285.6,0
+AMRN.US,D,20180821,000000,57.6,58,56,56.8,91001.95000000001,0
+AMRN.US,D,20180822,000000,56.8,58.8,56,58.4,97831.6,0
+AMRN.US,D,20180823,000000,58.2,58.4,54.8,55,197496.85,0
+AMRN.US,D,20180824,000000,55,56.4,54,55.4,98785.55,0
+AMRN.US,D,20180827,000000,56.2,61,54.6,57.2,303324.25,0
+AMRN.US,D,20180828,000000,57.6,60.8,56.2,60,199737.85,0
+AMRN.US,D,20180829,000000,60.2,65.8,60.2,64.4,335507.10000000003,0
+AMRN.US,D,20180830,000000,65.8,66,62,65,248294.1,0
+AMRN.US,D,20180831,000000,65,65.2,62.4,63.2,182161.75,0
+AMRN.US,D,20180904,000000,65.4,66.4,62.48,65.8,309064.3,0
+AMRN.US,D,20180905,000000,65.8,66,63.2,64.8,141133.5,0
+AMRN.US,D,20180906,000000,65,65,63.2,63.8,167610.45,0
+AMRN.US,D,20180907,000000,63.8,65.8,62.8,63,149476.7,0
+AMRN.US,D,20180910,000000,64,65,63.2,63.6,91696.8,0
+AMRN.US,D,20180911,000000,64,65.2,62.4,63.8,134317.30000000002,0
+AMRN.US,D,20180912,000000,64.2,64.4,59.4,61.4,247141.6,0
+AMRN.US,D,20180913,000000,62,62,57.8,58.8,208114.15000000002,0
+AMRN.US,D,20180914,000000,58.4,59.4,56.402,58,250384.95,0
+AMRN.US,D,20180917,000000,59.6,60,56.4,56.6,132633.5,0
+AMRN.US,D,20180918,000000,57.2,57.546,53.002,55.2,193777.90000000002,0
+AMRN.US,D,20180919,000000,55.6,57.58,54.4,57,150139.30000000002,0
+AMRN.US,D,20180920,000000,57,59.4,55.5,58.6,150124.65,0
+AMRN.US,D,20180921,000000,60,60.4,57.68,59.8,213270.55000000002,0
+AMRN.US,D,20180924,000000,208.8,249.4,190.2,248,8155188.4,0
+AMRN.US,D,20180925,000000,244.2,292.8,239.2,260,5316536.9,0
+AMRN.US,D,20180926,000000,262.2,282.2,257.6,269,2107322.6,0
+AMRN.US,D,20180927,000000,270,294,269,276.6,1724076.1,0
+AMRN.US,D,20180928,000000,280,326.8,278.4,325.4,1911834.85,0
+AMRN.US,D,20181001,000000,344,369.6,314.4,320.6,2741035.6,0
+AMRN.US,D,20181002,000000,316,334.4,300.4,319.2,1230743.45,0
+AMRN.US,D,20181003,000000,319.2,383.6,315.2,364,1949685.25,0
+AMRN.US,D,20181004,000000,377,410,371.014,405.8,2574945.4000000004,0
+AMRN.US,D,20181005,000000,402,405,379,396,1249781.55,0
+AMRN.US,D,20181008,000000,394,408.6,368.4,378.2,881321.9500000001,0
+AMRN.US,D,20181009,000000,370.6,380.6,333,352,1226824.05,0
+AMRN.US,D,20181010,000000,349.6,351.598,336,346.7,538313.1,0
+AMRN.US,D,20181011,000000,350.6,390.8,348.6,386.2,1000828.25,0
+AMRN.US,D,20181012,000000,410,421,378,393,1025775.3,0
+AMRN.US,D,20181015,000000,383.4,394.2,371.6,385.8,388023.2,0
+AMRN.US,D,20181016,000000,388,409.2,386.8,402.4,671887.65,0
+AMRN.US,D,20181017,000000,405,415,395.2,412.6,517544.65,0
+AMRN.US,D,20181018,000000,412,424,394.8,402.2,519564.60000000003,0
+AMRN.US,D,20181019,000000,400.6,405.4,382,394.2,429575.4,0
+AMRN.US,D,20181022,000000,397.8,399.8,375.2,395.8,305530.2,0
+AMRN.US,D,20181023,000000,382.2,438.598,380.6,428.6,716938.05,0
+AMRN.US,D,20181024,000000,427.4,440,416.2,418.2,612775,0
+AMRN.US,D,20181025,000000,415.8,440.8,415.8,435.8,493133.85000000003,0
+AMRN.US,D,20181026,000000,429.6,442.4,418.6,439.2,445750.60000000003,0
+AMRN.US,D,20181029,000000,461.2,462,419,423.6,699982.9500000001,0
+AMRN.US,D,20181030,000000,415.4,426,390.8,415.2,517472.30000000005,0
+AMRN.US,D,20181031,000000,419,430.8,404.8,416.6,485038.05000000005,0
+AMRN.US,D,20181101,000000,417.4,456.6,416.4,452.8,664271.1000000001,0
+AMRN.US,D,20181102,000000,447.6,458,426.8,457.4,518667.35000000003,0
+AMRN.US,D,20181105,000000,458.4,462.8,450.4,459.6,399838.30000000005,0
+AMRN.US,D,20181106,000000,461.8,466.7,447.8,453.6,435134.35000000003,0
+AMRN.US,D,20181107,000000,456.4,458,431,440.8,405892.9,0
+AMRN.US,D,20181108,000000,440.2,442.2,425.6,426,396853.4,0
+AMRN.US,D,20181109,000000,425.4,433,403.2,421,604319.4500000001,0
+AMRN.US,D,20181112,000000,403,420.6,348,396.4,1950987.6,0
+AMRN.US,D,20181113,000000,388.2,399.6,295.2,307.6,1770329.3,0
+AMRN.US,D,20181114,000000,320.2,331,271.2,322.4,1537911.5,0
+AMRN.US,D,20181115,000000,342.2,384,333,354.4,1187640.9000000001,0
+AMRN.US,D,20181116,000000,362,364,341.2,363,639241.4500000001,0
+AMRN.US,D,20181119,000000,356.4,363.2,335,346.6,384306.5,0
+AMRN.US,D,20181120,000000,331,349.6,325.6,346.6,362528.65,0
+AMRN.US,D,20181121,000000,346.8,382,346.8,379.4,575763.4,0
+AMRN.US,D,20181123,000000,373.2,389.2,372.026,384,256360.45,0
+AMRN.US,D,20181126,000000,392.6,395,379,387.8,263583.9,0
+AMRN.US,D,20181127,000000,360,362.6,322.4,336.6,1322404.9500000002,0
+AMRN.US,D,20181128,000000,340.4,350.4,333,346,504214.10000000003,0
+AMRN.US,D,20181129,000000,345,347.5,336.6,345.8,249317.40000000002,0
+AMRN.US,D,20181130,000000,344.4,361.2,341.2,360,317552.7,0
+AMRN.US,D,20181203,000000,368,369.8,350.3,353.4,313267.2,0
+AMRN.US,D,20181204,000000,352,360,337.8,339,311938.65,0
+AMRN.US,D,20181206,000000,332,360,324,359.8,419086.95,0
+AMRN.US,D,20181207,000000,359.8,363,333.6,338.2,288291.3,0
+AMRN.US,D,20181210,000000,336,342,320.4,333.6,267915.05,0
+AMRN.US,D,20181211,000000,339.4,341.8,324.4,331.4,215914.30000000002,0
+AMRN.US,D,20181212,000000,333.2,345,332.224,335.6,225402.40000000002,0
+AMRN.US,D,20181213,000000,333.2,339.2,330.2,333.8,123449.40000000001,0
+AMRN.US,D,20181214,000000,329.2,335,320,321.2,167638.45,0
+AMRN.US,D,20181217,000000,320,324.6,306.576,311,230251,0
+AMRN.US,D,20181218,000000,313.6,315,286,296,472940.30000000005,0
+AMRN.US,D,20181219,000000,296.4,314.598,295,300.4,404153.45,0
+AMRN.US,D,20181220,000000,303,309,283,295.6,335691.15,0
+AMRN.US,D,20181221,000000,297,298,260.2,264.6,601668.15,0
+AMRN.US,D,20181224,000000,251,259.2,235.6,248.2,400603.9,0
+AMRN.US,D,20181226,000000,248.8,279.8,248.5,279.6,423571.10000000003,0
+AMRN.US,D,20181227,000000,274.6,278.2,255.2,271.8,327516.9,0
+AMRN.US,D,20181228,000000,271.6,272.4,256.6,264.8,254090.90000000002,0
+AMRN.US,D,20181231,000000,269.4,282.8,264,272.2,281996.65,0
+AMRN.US,D,20190102,000000,265.2,265.8,256.2,260.2,345014.95,0
+AMRN.US,D,20190103,000000,259.6,263.2,248.8,252.2,279518.15,0
+AMRN.US,D,20190104,000000,257,276.2,255.4,264,392551.25,0
+AMRN.US,D,20190107,000000,252.6,285.4,252.4,281.4,544314.65,0
+AMRN.US,D,20190108,000000,282,284.398,263,278.2,412278.35000000003,0
+AMRN.US,D,20190109,000000,281.2,316,277.6,300.6,694907.7000000001,0
+AMRN.US,D,20190110,000000,305,375.2,288.22,367,1647360.5,0
+AMRN.US,D,20190111,000000,362.2,378.4,345.4,360,908828.3,0
+AMRN.US,D,20190114,000000,345.4,355.6,340.4,342.4,532964.3,0
+AMRN.US,D,20190115,000000,339.2,339.2,322.2,327.2,394577.95,0
+AMRN.US,D,20190116,000000,327.8,337,324,332.2,269364.75,0
+AMRN.US,D,20190117,000000,333,352.876,327.2,345.2,447857.55000000005,0
+AMRN.US,D,20190118,000000,351,352.8,337,344.6,298327.7,0
+AMRN.US,D,20190122,000000,340,360.6,337,350.4,465740.60000000003,0
+AMRN.US,D,20190123,000000,358.2,363.2,337.3,354.2,572536.85,0
+AMRN.US,D,20190124,000000,356,358.6,344.4,354.6,387010.55000000005,0
+AMRN.US,D,20190125,000000,348.2,350.8,336.4,346.8,442186.10000000003,0
+AMRN.US,D,20190128,000000,330.4,340.6,317.4,337.4,459154,0
+AMRN.US,D,20190129,000000,335,343.2,325,329.2,394254.85000000003,0
+AMRN.US,D,20190130,000000,331.6,341.2,330.212,338.8,251068.5,0
+AMRN.US,D,20190131,000000,340.6,359.6,340.2,350,287078.9,0
+AMRN.US,D,20190201,000000,351.8,353,336,337.4,257251.45,0
+AMRN.US,D,20190204,000000,338.2,340.93,324,328.2,197664.05000000002,0
+AMRN.US,D,20190205,000000,330.2,332.6,320.2,322.8,207515.25,0
+AMRN.US,D,20190206,000000,323.2,326,316.4,324.6,192133,0
+AMRN.US,D,20190207,000000,322.2,325.2,313,323,243591.15000000002,0
+AMRN.US,D,20190208,000000,320.6,341.6,320.6,336.2,285497.65,0
+AMRN.US,D,20190211,000000,340,342.2,326.3,338,270376,0
+AMRN.US,D,20190212,000000,338.6,355.8,336.4,353,360097.2,0
+AMRN.US,D,20190213,000000,354.2,361.198,339.8,342,264709.65,0
+AMRN.US,D,20190214,000000,343.2,353.17,339,347,196025.30000000002,0
+AMRN.US,D,20190215,000000,349.6,355.1,346.2,353.2,199294.6,0
+AMRN.US,D,20190219,000000,354,367.198,348.4,350.8,251040.7,0
+AMRN.US,D,20190220,000000,353.6,356.45,342.2,344,180401.2,0
+AMRN.US,D,20190221,000000,344.4,349.1,341.402,348.6,161245.80000000002,0
+AMRN.US,D,20190222,000000,353,410,352,397.4,1432181.25,0
+AMRN.US,D,20190225,000000,386.6,396.6,378.2,391.8,429274.60000000003,0
+AMRN.US,D,20190226,000000,388.8,411.6,383,400.2,446949.75,0
+AMRN.US,D,20190227,000000,400,430,387.6,423.6,774505.1000000001,0
+AMRN.US,D,20190228,000000,420.8,422.6,407.6,409.4,343191.55000000005,0
+AMRN.US,D,20190301,000000,413.4,457,408.6,446.6,702012.1000000001,0
+AMRN.US,D,20190304,000000,446,446.8,409.2,429.8,638295,0
+AMRN.US,D,20190305,000000,430.2,465,423.2,446,579700.35,0
+AMRN.US,D,20190306,000000,451.8,455.24,422.4,430.2,406332.85000000003,0
+AMRN.US,D,20190307,000000,427.4,435.4,420.2,426,283925.45,0
+AMRN.US,D,20190308,000000,423,432,421,428,285534.60000000003,0
+AMRN.US,D,20190311,000000,432.8,439.8,423,437.4,280837.4,0
+AMRN.US,D,20190312,000000,436,438.998,425.8,426.2,293822.95,0
+AMRN.US,D,20190313,000000,429.8,432.2,403.2,409.2,451297,0
+AMRN.US,D,20190314,000000,409.2,415,402.4,411.4,205850.75,0
+AMRN.US,D,20190315,000000,413,419.8,401,406.6,324178.05000000005,0
+AMRN.US,D,20190318,000000,424.6,430,380.2,386,632970.3,0
+AMRN.US,D,20190319,000000,388.2,397.6,375.2,377.2,346287.95,0
+AMRN.US,D,20190320,000000,376,383,366.2,380.2,358244.60000000003,0
+AMRN.US,D,20190321,000000,380,382,367.4,375.2,259889.35,0
+AMRN.US,D,20190322,000000,376,387.34,349.6,350.2,417015.30000000005,0
+AMRN.US,D,20190325,000000,347,360,345.2,350.2,216507.25,0
+AMRN.US,D,20190326,000000,353.4,356.198,345,350.6,238516.5,0
+AMRN.US,D,20190327,000000,350.8,371.6,333,361.6,755665.9,0
+AMRN.US,D,20190328,000000,395,395.4,367.6,368.8,999404.7000000001,0
+AMRN.US,D,20190329,000000,370.2,418,365.2,415.2,1135138.1,0
+AMRN.US,D,20190401,000000,415.8,419.4,394.4,402.4,479731.65,0
+AMRN.US,D,20190402,000000,398.4,409.8,393.4,406.6,364931.05000000005,0
+AMRN.US,D,20190403,000000,405.8,415.6,404.62,410.2,228007.5,0
+AMRN.US,D,20190404,000000,409.2,413.2,383.8,392.2,402545.45,0
+AMRN.US,D,20190405,000000,386,405.4,384.472,395,305435.85000000003,0
+AMRN.US,D,20190408,000000,391.6,395.8,385,389.4,190146.85,0
+AMRN.US,D,20190409,000000,389.4,392,380,381.2,217559.90000000002,0
+AMRN.US,D,20190410,000000,381.8,394.2,380,389.2,206897.80000000002,0
+AMRN.US,D,20190411,000000,390.2,394,369.8,375.8,319068.5,0
+AMRN.US,D,20190412,000000,378.2,386.2,370.39,379.8,226894.30000000002,0
+AMRN.US,D,20190415,000000,377.6,381.8,366,367,169163,0
+AMRN.US,D,20190416,000000,370.4,378.2,364.2,367.8,189562.6,0
+AMRN.US,D,20190417,000000,369,369.598,348.6,353.2,339335.5,0
+AMRN.US,D,20190418,000000,355.4,361.6,344.4,361.2,243898.30000000002,0
+AMRN.US,D,20190422,000000,361.8,372,355.8,363,208637.15000000002,0
+AMRN.US,D,20190423,000000,362,368,360.4,367.8,186317.80000000002,0
+AMRN.US,D,20190424,000000,367.8,378,361,369.8,426535.05000000005,0
+AMRN.US,D,20190425,000000,364,384.2,361.6,382.2,327520.95,0
+AMRN.US,D,20190426,000000,381,387.8,375.8,386.6,280560.7,0
+AMRN.US,D,20190429,000000,385.8,386.8,376,384.4,213395.15000000002,0
+AMRN.US,D,20190430,000000,383.4,383.4,366.4,374,306395.5,0
+AMRN.US,D,20190501,000000,369,374,347.6,350.4,526227.7000000001,0
+AMRN.US,D,20190502,000000,355,364.458,351.2,362.6,262543,0
+AMRN.US,D,20190503,000000,362.6,362.8,354,362.8,248724.95,0
+AMRN.US,D,20190506,000000,351.8,365,350.4,363.8,223538.7,0
+AMRN.US,D,20190507,000000,359.8,361.4,345.6,349.4,209857.6,0
+AMRN.US,D,20190508,000000,347,355.4,346.2,349,167165.30000000002,0
+AMRN.US,D,20190509,000000,347.2,349.2,335,346.2,223098.5,0
+AMRN.US,D,20190510,000000,346.2,365.6,341,346.2,327008.4,0
+AMRN.US,D,20190513,000000,340,340.2,324,325.4,282463.25,0
+AMRN.US,D,20190514,000000,329.4,337.6,324.6,335.6,165150.65000000002,0
+AMRN.US,D,20190515,000000,333.8,345.8,330.2,338.4,162544.45,0
+AMRN.US,D,20190516,000000,340.8,347.8,340.4,347.8,147160.85,0
+AMRN.US,D,20190517,000000,345.6,360.3,343,355.8,260179.80000000002,0
+AMRN.US,D,20190520,000000,353,353,336,336.6,255928.2,0
+AMRN.US,D,20190521,000000,339,348.4,335.6,346.4,224872.6,0
+AMRN.US,D,20190522,000000,343.8,352.7,337.6,352,181871.75,0
+AMRN.US,D,20190523,000000,346.2,347.738,339.6,345.6,167872.35,0
+AMRN.US,D,20190524,000000,345.4,358.2,345,352.6,304887.9,0
+AMRN.US,D,20190528,000000,354,357.6,338,340.2,218770.15000000002,0
+AMRN.US,D,20190529,000000,362.8,393.32,361.4,379.8,1041554.05,0
+AMRN.US,D,20190530,000000,376.4,379.6,361.2,365.4,348733.10000000003,0
+AMRN.US,D,20190531,000000,359.8,367,351,354.6,285554.65,0
+AMRN.US,D,20190603,000000,352,356.998,342,351,245689.80000000002,0
+AMRN.US,D,20190604,000000,354,356.8,348,356.6,196741.80000000002,0
+AMRN.US,D,20190605,000000,360,362,340.2,347,314829.30000000005,0
+AMRN.US,D,20190606,000000,346.6,355.8,341.3,355.2,230261.15000000002,0
+AMRN.US,D,20190607,000000,353.4,369.2,352,363.8,287534.7,0
+AMRN.US,D,20190610,000000,365.6,372.2,361.4,361.6,202148.45,0
+AMRN.US,D,20190611,000000,363.6,367.8,352.744,359.4,181154.40000000002,0
+AMRN.US,D,20190612,000000,359,363,353.604,357.4,144375.80000000002,0
+AMRN.US,D,20190613,000000,360,375.6,359,373.2,286255.10000000003,0
+AMRN.US,D,20190614,000000,376.6,377,357.8,361.6,233432,0
+AMRN.US,D,20190617,000000,362,377.6,355.4,375.2,297783.95,0
+AMRN.US,D,20190618,000000,379.6,388.4,377,388,300416.25,0
+AMRN.US,D,20190619,000000,388,393.598,385.2,388.4,186118.85,0
+AMRN.US,D,20190620,000000,390.4,399,386,388,228910,0
+AMRN.US,D,20190621,000000,385.6,391.582,378.6,380.2,199624.45,0
+AMRN.US,D,20190624,000000,383.4,383.4,364,368.4,284434.65,0
+AMRN.US,D,20190625,000000,368.8,375.6,361.6,363.4,208440.15000000002,0
+AMRN.US,D,20190626,000000,368.6,369,357,365.8,200703.05000000002,0
+AMRN.US,D,20190627,000000,365.6,375,363.616,374.4,163365.15000000002,0
+AMRN.US,D,20190628,000000,376,388.6,374.6,387.8,220686.6,0
+AMRN.US,D,20190701,000000,395.4,397.2,383.3,384.8,233586.85,0
+AMRN.US,D,20190702,000000,415.8,449,404,447.4,2105564.4,0
+AMRN.US,D,20190703,000000,446.4,475.8,442.6,457.2,1210227.25,0
+AMRN.US,D,20190705,000000,453,478.2,452.2,463.2,992293.6000000001,0
+AMRN.US,D,20190708,000000,461,474,455,463.2,610416.4,0
+AMRN.US,D,20190709,000000,463.2,463.37,431,442.8,915943.3,0
+AMRN.US,D,20190710,000000,444.4,446,427.2,439.6,496539.7,0
+AMRN.US,D,20190711,000000,441.6,452.6,433,450,311388.95,0
+AMRN.US,D,20190712,000000,451.6,452,435.8,437.8,336406.65,0
+AMRN.US,D,20190715,000000,440,440.2,429.2,437.4,251067.05000000002,0
+AMRN.US,D,20190716,000000,437.4,438.8,430.4,434.8,183219.95,0
+AMRN.US,D,20190717,000000,434,434.2,418.4,421.4,427468.55000000005,0
+AMRN.US,D,20190718,000000,378,400.8,373.2,378,1289988.1500000001,0
+AMRN.US,D,20190719,000000,363.6,376.7,359,361.6,1426886.75,0
+AMRN.US,D,20190722,000000,363.4,371,360,361.4,498919.30000000005,0
+AMRN.US,D,20190723,000000,360.2,364.4,352,360.2,504192.7,0
+AMRN.US,D,20190724,000000,369.6,373.2,361.698,371.4,443739.30000000005,0
+AMRN.US,D,20190725,000000,370.6,375.4,366,369.8,342038.65,0
+AMRN.US,D,20190726,000000,372,375.8,362.7,366.4,298002.95,0
+AMRN.US,D,20190729,000000,368,369.2,360.2,362.8,279014.45,0
+AMRN.US,D,20190730,000000,364,370.4,359,368.8,307724.55,0
+AMRN.US,D,20190731,000000,380.8,410.2,345,371.8,612961.9500000001,0
+AMRN.US,D,20190801,000000,371.8,372,355.2,356,462818.7,0
+AMRN.US,D,20190802,000000,359.6,359.6,341.4,345,434257.95,0
+AMRN.US,D,20190805,000000,340,340,327.4,336,474586.9,0
+AMRN.US,D,20190806,000000,341.4,344.6,334.4,341.2,274460.95,0
+AMRN.US,D,20190807,000000,336,340,330.4,337.2,244491,0
+AMRN.US,D,20190808,000000,340.2,357.73,339,356.2,661238.2000000001,0
+AMRN.US,D,20190809,000000,292.8,308.6,290,295.4,1422239.05,0
+AMRN.US,D,20190812,000000,295.6,297.6,275.2,277.8,772930.1000000001,0
+AMRN.US,D,20190813,000000,276.8,288.254,276,285.8,407168.35000000003,0
+AMRN.US,D,20190814,000000,285.2,299.4,284.4,296.4,486429.95,0
+AMRN.US,D,20190815,000000,298.6,302.8,283.7,288.8,394584.10000000003,0
+AMRN.US,D,20190816,000000,292.6,303.8,290.2,303,361906.65,0
+AMRN.US,D,20190819,000000,308.4,316.7,304,313.2,412325.60000000003,0
+AMRN.US,D,20190820,000000,312.2,314.6,301.2,308.6,272455.60000000003,0
+AMRN.US,D,20190821,000000,310,324.5,310,321,416010.60000000003,0
+AMRN.US,D,20190822,000000,322.6,324.2,307.4,311.2,354572.7,0
+AMRN.US,D,20190823,000000,309,312.2,303.2,304.2,254311.40000000002,0
+AMRN.US,D,20190826,000000,306.4,308.8,298,304.2,219318.80000000002,0
+AMRN.US,D,20190827,000000,306,307,281,291.4,505320.60000000003,0
+AMRN.US,D,20190828,000000,291,301.8,285.8,301.4,221625.55000000002,0
+AMRN.US,D,20190829,000000,304.6,311.2,302.764,308.6,204119.15000000002,0
+AMRN.US,D,20190830,000000,308,309.6,298.8,299.8,254420.80000000002,0
+AMRN.US,D,20190903,000000,305,309.36,293.8,295,402893.80000000005,0
+AMRN.US,D,20190904,000000,298,324.26,296.4,322.8,484174.95,0
+AMRN.US,D,20190905,000000,323.2,324.04,306.4,320,358810.75,0
+AMRN.US,D,20190906,000000,320,327.2,305.2,325.4,270434.55,0
+AMRN.US,D,20190909,000000,328.6,331.4,316.2,317.6,380856.85000000003,0
+AMRN.US,D,20190910,000000,315.4,327.1,308.4,326.2,321810.7,0
+AMRN.US,D,20190911,000000,319.6,335.6,317,334.6,370625.60000000003,0
+AMRN.US,D,20190912,000000,337,342,333,335,302247.55,0
+AMRN.US,D,20190913,000000,336.2,339.56,329.33,334.2,259549.2,0
+AMRN.US,D,20190916,000000,333.6,345.4,333.6,345,232283.35,0
+AMRN.US,D,20190917,000000,347.6,351.062,336.8,343.4,229780.85,0
+AMRN.US,D,20190918,000000,343.6,344.8,335.6,338.6,174798.65000000002,0
+AMRN.US,D,20190919,000000,340.6,342.4,330,338.8,175727.1,0
+AMRN.US,D,20190920,000000,340.4,343.6,335.3,336.8,243887.65000000002,0
+AMRN.US,D,20190923,000000,337,343.6,332.6,333,223520,0
+AMRN.US,D,20190924,000000,333.4,336.8,314,322.4,383421.55000000005,0
+AMRN.US,D,20190925,000000,317.8,325.4,315.802,317.8,200328.25,0
+AMRN.US,D,20190926,000000,319,319,308.4,311.6,302312.05,0
+AMRN.US,D,20190927,000000,310.8,312,300.4,303,226087,0
+AMRN.US,D,20190930,000000,306,306.778,295.8,303.2,247078.6,0
+AMRN.US,D,20191001,000000,305.2,311.2,288.042,292.4,349181.25,0
+AMRN.US,D,20191002,000000,290,290,277.4,282.2,462255.55000000005,0
+AMRN.US,D,20191003,000000,286.4,286.8,278.8,281.2,501601.5,0
+AMRN.US,D,20191004,000000,282,288.8,279.6,287.4,370603.25,0
+AMRN.US,D,20191007,000000,287.4,293.7,279.2,291.8,196353.55000000002,0
+AMRN.US,D,20191008,000000,287.4,292,282,283,175769.15000000002,0
+AMRN.US,D,20191009,000000,283,286.14,277.6,278.8,177855.15000000002,0
+AMRN.US,D,20191010,000000,280,300.756,278.8,298.2,341745.95,0
+AMRN.US,D,20191011,000000,304.6,309,296.4,304.4,247340.30000000002,0
+AMRN.US,D,20191014,000000,304.4,313.6,297.6,309,206429.45,0
+AMRN.US,D,20191015,000000,308.8,320.5,306.868,317.2,239981.80000000002,0
+AMRN.US,D,20191016,000000,317.8,321.6,309.4,321,205849.90000000002,0
+AMRN.US,D,20191017,000000,321.2,330.854,320.2,327.8,234293.7,0
+AMRN.US,D,20191018,000000,327.8,330.398,320.4,322.6,180761.5,0
+AMRN.US,D,20191021,000000,326.4,326.4,316.8,323.8,169125.45,0
+AMRN.US,D,20191022,000000,327.4,333.6,324.4,326.2,206037.7,0
+AMRN.US,D,20191023,000000,326.8,334.8,326,334.8,179027.5,0
+AMRN.US,D,20191024,000000,337.2,342.5,334.4,339.8,240737.65000000002,0
+AMRN.US,D,20191025,000000,340.2,342.6,331,331,236077.1,0
+AMRN.US,D,20191028,000000,336.6,341.2,331.1,331.2,247472.25,0
+AMRN.US,D,20191029,000000,331.2,332.41,313.4,319.6,351289.95,0
+AMRN.US,D,20191030,000000,321.4,332.798,313.3,327.2,274932.3,0
+AMRN.US,D,20191031,000000,329.4,330.374,320,328.4,174961.35,0
+AMRN.US,D,20191101,000000,330.2,337.7,327.6,335.4,195829.55000000002,0
+AMRN.US,D,20191104,000000,343,349.6,338.9,349,361330.85000000003,0
+AMRN.US,D,20191105,000000,359.5,360.6,327,346.6,787388.9,0
+AMRN.US,D,20191106,000000,347,358.6,346,349.6,387831.15,0
+AMRN.US,D,20191107,000000,353,354.4,330.6,335.2,386056.5,0
+AMRN.US,D,20191108,000000,334,350.8,333,349.6,403593.5,0
+AMRN.US,D,20191111,000000,354.8,360,334,338.2,527084.7000000001,0
+AMRN.US,D,20191112,000000,389.6,419.2,378.4,418.8,2410587.8000000003,0
+AMRN.US,D,20191113,000000,429.2,441,410.8,429.8,1202961.7,0
+AMRN.US,D,20191115,000000,465,493.4,435,480.4,2463604.5,0
+AMRN.US,D,20191118,000000,482.2,484,445,452,1662472.25,0
+AMRN.US,D,20191119,000000,451.6,465,447.2,454.6,566271.9500000001,0
+AMRN.US,D,20191120,000000,427.2,441.2,382,405.2,1614228.8,0
+AMRN.US,D,20191121,000000,401.6,422,392.2,410.4,410374.35000000003,0
+AMRN.US,D,20191122,000000,414,422,404.9,418.2,304291.3,0
+AMRN.US,D,20191125,000000,422.2,435.4,420.2,421.8,455875.60000000003,0
+AMRN.US,D,20191126,000000,424,424.4,402,409.4,348256.9,0
+AMRN.US,D,20191127,000000,410,414.6,402.6,410.48,250848.25,0
+AMRN.US,D,20191129,000000,413,426.918,412,425.4,255446.90000000002,0
+AMRN.US,D,20191202,000000,429.8,434.2,422.2,428,304670.35000000003,0
+AMRN.US,D,20191203,000000,421.8,436.6,417.4,432.6,273217.60000000003,0
+AMRN.US,D,20191204,000000,437,459.6,433,455.6,551396.8,0
+AMRN.US,D,20191205,000000,456.8,457,433.6,436.2,373371.95,0
+AMRN.US,D,20191206,000000,437.2,450.1,435,449,258374.75,0
+AMRN.US,D,20191209,000000,455,455,438,451.6,383305.85000000003,0
+AMRN.US,D,20191210,000000,449.8,471.6,446.4,464.6,404742.75,0
+AMRN.US,D,20191211,000000,467.6,468.57,453,456.2,317689.45,0
+AMRN.US,D,20191212,000000,456.8,462.2,447.4,459.8,297132.05,0
+AMRN.US,D,20191213,000000,460,483.4,460,482.4,569552.55,0
+AMRN.US,D,20191216,000000,510.2,522.4,440.8,457.6,2994516,0
+AMRN.US,D,20191217,000000,436.4,441.8,415.2,426.8,1269653.4000000001,0
+AMRN.US,D,20191218,000000,427.2,436.6,416.4,416.6,542914.6,0
+AMRN.US,D,20191219,000000,403,429.4,400,424.6,623728.3,0
+AMRN.US,D,20191220,000000,425.2,431.702,416.4,419.8,395647.2,0
+AMRN.US,D,20191223,000000,423.6,430.6,419.4,424.4,267107.7,0
+AMRN.US,D,20191224,000000,421.6,429.4,420.2,427.8,149866.55000000002,0
+AMRN.US,D,20191226,000000,427,444.2,424.2,434.4,270262,0
+AMRN.US,D,20191227,000000,437,439,424.5,431,205384.1,0
+AMRN.US,D,20191230,000000,430,430.6,419,420.6,253748.25,0
+AMRN.US,D,20191231,000000,416.8,433.4,415.6,428.8,278325.9,0
+AMRN.US,D,20200102,000000,436,436.812,418.2,430.6,335165.45,0
+AMRN.US,D,20200103,000000,421.6,424.8,414,419,347864.15,0
+AMRN.US,D,20200106,000000,410.4,425,408.6,424.6,312752.7,0
+AMRN.US,D,20200107,000000,423.4,428.2,401.2,401.6,512641.35000000003,0
+AMRN.US,D,20200108,000000,396.2,397.6,372.2,389.2,965231.9500000001,0
+AMRN.US,D,20200109,000000,392.4,407.7,388.6,399.8,449583.7,0
+AMRN.US,D,20200110,000000,395,398.6,378.4,379,370841.85000000003,0
+AMRN.US,D,20200113,000000,399.2,418.4,391.4,395,826735.7000000001,0
+AMRN.US,D,20200114,000000,394.8,396.4,377.8,386.4,425745.45,0
+AMRN.US,D,20200115,000000,386.6,394.4,383.4,388,360484.9,0
+AMRN.US,D,20200116,000000,390.8,405.2,390.6,401.2,471267,0
+AMRN.US,D,20200117,000000,401.6,404.2,394.8,398.2,276582.5,0
+AMRN.US,D,20200121,000000,400,436.4,399.6,421.4,645105.1000000001,0
+AMRN.US,D,20200122,000000,421.6,430.8,414.8,416.4,328361.7,0
+AMRN.US,D,20200123,000000,415.2,416.6,406.8,415.2,220703.6,0
+AMRN.US,D,20200124,000000,415.4,416,400.4,404.4,231310.2,0
+AMRN.US,D,20200127,000000,376,397.8,373.6,393.2,321452.30000000005,0
+AMRN.US,D,20200128,000000,394.2,408.2,393.2,405.2,211676.25,0
+AMRN.US,D,20200129,000000,401.2,403,385.2,386.2,380449.05000000005,0
+AMRN.US,D,20200130,000000,386.2,390.2,378.2,380.8,236925.80000000002,0
+AMRN.US,D,20200131,000000,381,382,365.6,371,354563.05000000005,0
+AMRN.US,D,20200203,000000,372.4,376.6,365,367.8,270492.55,0
+AMRN.US,D,20200204,000000,372.2,382.2,370.872,376.6,269401,0
+AMRN.US,D,20200205,000000,380,384.4,373.6,374.4,194839,0
+AMRN.US,D,20200206,000000,377.2,377.6,369,370.2,244648.5,0
+AMRN.US,D,20200207,000000,370,371,351.2,353.2,499988.05000000005,0
+AMRN.US,D,20200210,000000,355.2,361.4,343.4,358.4,345712.2,0
+AMRN.US,D,20200211,000000,361,363.2,353.8,358,219229.5,0
+AMRN.US,D,20200212,000000,361.6,368.598,360.2,363.6,306764.4,0
+AMRN.US,D,20200213,000000,360,363.4,352.5,353.8,167868.45,0
+AMRN.US,D,20200214,000000,355,357.8,350.2,352.4,174319.1,0
+AMRN.US,D,20200218,000000,362.6,366,356,363.8,315177.9,0
+AMRN.US,D,20200219,000000,366.8,367,358.2,362,176852.25,0
+AMRN.US,D,20200220,000000,361,363.2,352,357.4,203632.55000000002,0
+AMRN.US,D,20200221,000000,358.2,360,347.6,358.6,283519.8,0
+AMRN.US,D,20200224,000000,347,354.2,336,351.6,344968.05000000005,0
+AMRN.US,D,20200225,000000,356.8,360,343.6,350,384628.75,0
+AMRN.US,D,20200226,000000,338,349,310,325.4,1018736.4500000001,0
+AMRN.US,D,20200227,000000,300.2,312.4,292.6,293.4,776209.4500000001,0
+AMRN.US,D,20200228,000000,274.2,294.6,273.4,293.4,613638.75,0
+AMRN.US,D,20200302,000000,307.2,326,298.6,322,537398.85,0
+AMRN.US,D,20200303,000000,323.6,329.4,307.4,310.8,389162.45,0
+AMRN.US,D,20200304,000000,319,323,314.5,320.4,214222.6,0
+AMRN.US,D,20200305,000000,313.6,324.8,306.6,309,256037,0
+AMRN.US,D,20200306,000000,301.4,311.5,295,298.2,308461.10000000003,0
+AMRN.US,D,20200309,000000,272.2,284,265,279.4,435377.4,0
+AMRN.US,D,20200310,000000,292,294,270,283.4,276787.55,0
+AMRN.US,D,20200311,000000,276,283,231.8,251.2,592493.2000000001,0
+AMRN.US,D,20200312,000000,200,247.6,171.6,230,749849.25,0
+AMRN.US,D,20200313,000000,263.6,266.4,222.012,251,620168,0
+AMRN.US,D,20200316,000000,218.4,241,204.4,205.2,501067.9,0
+AMRN.US,D,20200317,000000,211,227.5,201.2,211.8,486127.9,0
+AMRN.US,D,20200318,000000,203.8,219.8,197.848,204.6,420109.4,0
+AMRN.US,D,20200319,000000,201.8,248.8,200,230.6,620111.85,0
+AMRN.US,D,20200320,000000,235,242.4,207.4,212.8,452558.35000000003,0
+AMRN.US,D,20200323,000000,216,216,200.6,211,266457.60000000003,0
+AMRN.US,D,20200324,000000,220.2,239,216.9,238.2,449378.85000000003,0
+AMRN.US,D,20200325,000000,239,256.8,232,247.6,366929.4,0
+AMRN.US,D,20200326,000000,246.6,278.4,246.384,274,476277.5,0
+AMRN.US,D,20200327,000000,271.2,278.4,263.2,264.8,376635.4,0
+AMRN.US,D,20200330,000000,271.8,275.1,258.6,271.6,1529995.4500000002,0
+AMRN.US,D,20200331,000000,83.8,87.2,79,80,5789398.600000001,0
+AMRN.US,D,20200401,000000,80.4,105.8,80,99.6,4889788.95,0
+AMRN.US,D,20200402,000000,105.8,115,101.2,104.4,2928926.5,0
+AMRN.US,D,20200403,000000,103,105.6,92,95.6,1307235.9000000001,0
+AMRN.US,D,20200406,000000,96,102,90.4,96,1204395.55,0
+AMRN.US,D,20200407,000000,101,109,95.8,100.8,1620440.75,0
+AMRN.US,D,20200408,000000,103.4,118.1,101.4,116.2,1631364.4000000001,0
+AMRN.US,D,20200409,000000,123.2,125.9,116.8,121,1057857.6500000001,0
+AMRN.US,D,20200413,000000,126.4,130,120,127.8,1266956.55,0
+AMRN.US,D,20200414,000000,136.6,141,126.2,127.6,1204412.1500000001,0
+AMRN.US,D,20200415,000000,124.8,128,118.2,126.4,707649.3500000001,0
+AMRN.US,D,20200416,000000,128,128,121.21,122.8,504778.65,0
+AMRN.US,D,20200417,000000,125,131.5,122.4,130.2,656726.4,0
+AMRN.US,D,20200420,000000,127.2,139.8,125.6,134.4,644000.75,0
+AMRN.US,D,20200421,000000,132.6,137.4,127.2,129,457935.9,0
+AMRN.US,D,20200422,000000,131,134,128.788,133.6,350905.75,0
+AMRN.US,D,20200423,000000,132.4,139.4,132.2,134.6,426411.10000000003,0
+AMRN.US,D,20200424,000000,135.4,154.4,134.7,150.6,1040244.55,0
+AMRN.US,D,20200427,000000,162.6,163,152.7,157,858050.65,0
+AMRN.US,D,20200428,000000,163.4,163.4,154.7,156.4,722840.8,0
+AMRN.US,D,20200429,000000,162.2,169.2,156.8,165.2,704663.6000000001,0
+AMRN.US,D,20200430,000000,165.6,169,148,152.2,860529.75,0
+AMRN.US,D,20200501,000000,148,152,141.6,146.8,386159.45,0
+AMRN.US,D,20200504,000000,142,152.8,139.2,152.4,383208.55000000005,0
+AMRN.US,D,20200505,000000,157.564,160.4,152.6,154.4,564142,0
+AMRN.US,D,20200506,000000,156,156.8,147.2,147.8,327396.35000000003,0
+AMRN.US,D,20200507,000000,148.4,152.4,147.6,150.4,286810.25,0
+AMRN.US,D,20200508,000000,150.6,157.4,150,154.2,334906.5,0
+AMRN.US,D,20200511,000000,152.8,159.2,152,157.8,285818,0
+AMRN.US,D,20200512,000000,159.8,164.1,154,154.2,451866.5,0
+AMRN.US,D,20200513,000000,156,157.9,143.6,148.4,415196.7,0
+AMRN.US,D,20200514,000000,146.6,157.8,139.6,152.6,680727.15,0
+AMRN.US,D,20200515,000000,150.2,155.2,148,154.6,272395.2,0
+AMRN.US,D,20200518,000000,157.6,158.6,149.2,152.6,490718.85000000003,0
+AMRN.US,D,20200519,000000,152.2,152.2,144.5,148.2,446691.9,0
+AMRN.US,D,20200520,000000,149.6,152,147.2,149.2,246369.95,0
+AMRN.US,D,20200521,000000,150,152.202,145.6,145.6,415119.95,0
+AMRN.US,D,20200522,000000,130.2,147,129.8,144.8,669888.55,0
+AMRN.US,D,20200526,000000,145.8,146.8,140,140.4,364203.65,0
+AMRN.US,D,20200527,000000,141.6,141.6,132,139.2,453950.35000000003,0
+AMRN.US,D,20200528,000000,138.4,140.4,135.2,136.6,279904.7,0
+AMRN.US,D,20200529,000000,136,138.314,131,137.2,326899.25,0
+AMRN.US,D,20200601,000000,136.242,140.8,134,134.2,299717.65,0
+AMRN.US,D,20200602,000000,135,137.6,131.4,136.6,292936.85000000003,0
+AMRN.US,D,20200603,000000,138,138.6,132.8,132.8,323328.25,0
+AMRN.US,D,20200604,000000,133.6,140.6,132.8,135.2,293560.45,0
+AMRN.US,D,20200605,000000,138,140.6,133.2,133.6,391395.60000000003,0
+AMRN.US,D,20200608,000000,136.6,151.8,136,146.2,730520.65,0
+AMRN.US,D,20200609,000000,145.6,147,141.2,142.4,344860.25,0
+AMRN.US,D,20200610,000000,142.4,145,140.6,141,318279.30000000005,0
+AMRN.US,D,20200611,000000,136,139.4,132.5,133.6,365348.9,0
+AMRN.US,D,20200612,000000,136,137.4,125.4,131.8,394678.75,0
+AMRN.US,D,20200615,000000,130,137.6,127.3,137,303752.5,0
+AMRN.US,D,20200616,000000,139.2,141,134.8,137.8,253708.35,0
+AMRN.US,D,20200617,000000,141.8,144.8,133.8,134.4,439546,0
+AMRN.US,D,20200618,000000,134,138,133.2,135.6,163256.35,0
+AMRN.US,D,20200619,000000,137,141.6,135.3,138.2,252924.90000000002,0
+AMRN.US,D,20200622,000000,138.2,145.6,132,142.8,716509.3500000001,0
+AMRN.US,D,20200623,000000,143.188,146.406,139.8,142.8,290584.85000000003,0
+AMRN.US,D,20200624,000000,141.4,143.5,134.8,137.6,232783.5,0
+AMRN.US,D,20200625,000000,136.4,138.6,133.4,138.4,162006.75,0
+AMRN.US,D,20200626,000000,139,139,130.8,134,252208.7,0
+AMRN.US,D,20200629,000000,133.4,136.6,129.6,134.4,218176.15000000002,0
+AMRN.US,D,20200630,000000,134.2,139,132.7,138.4,168887.80000000002,0
+AMRN.US,D,20200701,000000,136.8,142.7,136.2,140.6,199882,0
+AMRN.US,D,20200702,000000,139.8,142.248,137.7,138.4,200547.1,0
+AMRN.US,D,20200706,000000,139,141,137.5,139.6,204417.7,0
+AMRN.US,D,20200707,000000,138,139,134.4,134.8,239818.25,0
+AMRN.US,D,20200708,000000,134,135.998,132.26,135.4,191757.15000000002,0
+AMRN.US,D,20200709,000000,134.8,136.4,131.2,132.8,166813.15000000002,0
+AMRN.US,D,20200710,000000,133,134.8,131.4,134.4,165902.85,0
+AMRN.US,D,20200713,000000,134,139.3,130.6,132.4,280700.75,0
+AMRN.US,D,20200714,000000,133,133.6,129.6,131.2,241426.6,0
+AMRN.US,D,20200715,000000,132.4,140.3,132.4,137.2,337750.45,0
+AMRN.US,D,20200716,000000,138.2,138.4,133.2,135.2,169356.90000000002,0
+AMRN.US,D,20200717,000000,135,136.6,132.9,134,149348.95,0
+AMRN.US,D,20200720,000000,134.2,135.3,130,132,320453.95,0
+AMRN.US,D,20200721,000000,132,139.8,130.426,135.6,429470.80000000005,0
+AMRN.US,D,20200722,000000,136.4,136.492,131,132.2,313685,0
+AMRN.US,D,20200723,000000,132.8,135.4,131,131.6,240545.1,0
+AMRN.US,D,20200724,000000,131.6,131.6,128.3,130.4,260369.05000000002,0
+AMRN.US,D,20200727,000000,131.2,133,127.9,132.6,282998.8,0
+AMRN.US,D,20200728,000000,132.4,132.8,128.2,128.4,194456.90000000002,0
+AMRN.US,D,20200729,000000,129,131.2,126.626,129,212358.80000000002,0
+AMRN.US,D,20200730,000000,128,132.4,127,131.8,175547.1,0
+AMRN.US,D,20200731,000000,131.8,132.2,126,129.6,296408.85000000003,0
+AMRN.US,D,20200803,000000,129.6,136,129.4,135.4,338849.85000000003,0
+AMRN.US,D,20200804,000000,131,147.4,130,140.6,652982.1000000001,0
+AMRN.US,D,20200805,000000,140,141,133,137.2,348780.9,0
+AMRN.US,D,20200806,000000,137,143.6,136.6,141,340171.75,0
+AMRN.US,D,20200807,000000,140,147.4,138.7,140,370808.35000000003,0
+AMRN.US,D,20200810,000000,141.2,144.5,136.8,139.8,394544.45,0
+AMRN.US,D,20200811,000000,140.2,140.8,131.6,131.8,333601.10000000003,0
+AMRN.US,D,20200812,000000,132.6,134.174,130,132.4,195088.85,0
+AMRN.US,D,20200813,000000,132.8,137.2,132.5,135.2,190608.90000000002,0
+AMRN.US,D,20200814,000000,135.6,137.8,135.2,137.2,132510.2,0
+AMRN.US,D,20200817,000000,137,139.2,134.8,138.6,126141.05,0
+AMRN.US,D,20200818,000000,139.6,141.6,135.8,136.8,155108.2,0
+AMRN.US,D,20200819,000000,137,140.2,136,138.6,173540.65000000002,0
+AMRN.US,D,20200820,000000,139,139.4,136.2,138.4,124435.95000000001,0
+AMRN.US,D,20200821,000000,137.4,138.7,135.2,138.2,163844.45,0
+AMRN.US,D,20200824,000000,139,139,133.8,135.8,182482.2,0
+AMRN.US,D,20200825,000000,136,136,132.3,133.6,243414.05000000002,0
+AMRN.US,D,20200826,000000,136,146.4,135.8,141,576422.4500000001,0
+AMRN.US,D,20200827,000000,142,155.6,139,152.8,673658.1000000001,0
+AMRN.US,D,20200828,000000,154.06,154.4,146,147.2,387185.10000000003,0
+AMRN.US,D,20200831,000000,154.4,156.6,149,155.2,558217.6,0
+AMRN.US,D,20200901,000000,155.2,158,142.6,145.2,627305.55,0
+AMRN.US,D,20200902,000000,131.4,133,100.2,100.8,3189296.35,0
+AMRN.US,D,20200903,000000,91,109,89.6,91.2,2387559.9,0
+AMRN.US,D,20200904,000000,89.6,90,80,86,1023354.8500000001,0
+AMRN.US,D,20200908,000000,84.8,91.4,83.2,87,570680.4500000001,0
+AMRN.US,D,20200909,000000,88,88.8,83.8,83.8,464156.7,0
+AMRN.US,D,20200910,000000,84.6,88.2,83.4,83.6,510092.5,0
+AMRN.US,D,20200911,000000,84.4,84.6,79,81.6,558530.35,0
+AMRN.US,D,20200914,000000,81.8,88,81.8,85.4,384196.9,0
+AMRN.US,D,20200915,000000,86,86.6,82.8,83.6,291310.3,0
+AMRN.US,D,20200916,000000,82,85.3,82,83.6,325639.55000000005,0
+AMRN.US,D,20200917,000000,84,85.7,81.6,84,451162.60000000003,0
+AMRN.US,D,20200918,000000,84,84.8,81.4,83.4,426749,0
+AMRN.US,D,20200921,000000,82,82.272,78.3,80.2,434985.05000000005,0
+AMRN.US,D,20200922,000000,80,80.6,75.8,77,506322.7,0
+AMRN.US,D,20200923,000000,78.6,78.6,72.4,73.6,674147.9,0
+AMRN.US,D,20200924,000000,72.8,74.3,67.2,72.8,606174,0
+AMRN.US,D,20200925,000000,72.6,76.6,71.614,76.2,369225.60000000003,0
+AMRN.US,D,20200928,000000,79.926,81.778,77.6,80,384760.05000000005,0
+AMRN.US,D,20200929,000000,80,81.8,77.8,80.8,249848.65000000002,0
+AMRN.US,D,20200930,000000,79.6,85.5,78.4,84.2,459685.35000000003,0
+AMRN.US,D,20201001,000000,84.4,85.2,82,85.2,237329.25,0
+AMRN.US,D,20201002,000000,83,89.5,82.916,89.4,391549.95,0
+AMRN.US,D,20201005,000000,97,103,94.8,101.2,887587.2000000001,0
+AMRN.US,D,20201006,000000,101.8,103.6,98.8,99.6,503168.75,0
+AMRN.US,D,20201007,000000,100.9,111.4,100,106.2,502270.7,0
+AMRN.US,D,20201008,000000,108,109.588,104.5,105.6,256716.95,0
+AMRN.US,D,20201009,000000,106.6,107.8,104.6,105,176489.5,0
+AMRN.US,D,20201012,000000,105.6,106.9,102.2,102.8,228214,0
+AMRN.US,D,20201013,000000,103.4,106,101.1,101.6,182697.45,0
+AMRN.US,D,20201014,000000,102.2,102.8,96,99,290667,0
+AMRN.US,D,20201015,000000,98.4,102.4,96,101,339065.80000000005,0
+AMRN.US,D,20201016,000000,106.8,107.4,101.2,103,285568.05,0
+AMRN.US,D,20201019,000000,105,105.198,100,100.6,186371.65000000002,0
+AMRN.US,D,20201020,000000,101.8,102.398,97.4,97.6,295777.9,0
+AMRN.US,D,20201021,000000,97.4,97.4,94.1,94.4,236515.5,0
+AMRN.US,D,20201022,000000,94.4,102.584,94.4,100.4,194233.2,0
+AMRN.US,D,20201023,000000,100.4,100.61,97.6,99.6,141760.25,0
+AMRN.US,D,20201026,000000,100,102.1,94.9,97.2,204945.1,0
+AMRN.US,D,20201027,000000,97.2,99,95.8,96.6,99709.6,0
+AMRN.US,D,20201028,000000,95.2,96,91.6,93.8,163730.95,0
+AMRN.US,D,20201029,000000,94.2,98.6,93.2,98.4,139589.45,0
+AMRN.US,D,20201030,000000,97.8,99.5,94.596,97.2,174076.25,0
+AMRN.US,D,20201102,000000,97.4,99,95.8,98.8,127266.45000000001,0
+AMRN.US,D,20201103,000000,99.8,101.8,98,100.2,138528.30000000002,0
+AMRN.US,D,20201104,000000,99.4,103.7,99,99.8,219849.95,0
+AMRN.US,D,20201105,000000,96.8,97.8,90,90.2,544973.35,0
+AMRN.US,D,20201106,000000,91.9,92,84.2,85.6,437419.35000000003,0
+AMRN.US,D,20201109,000000,87.4,89.7,83.6,83.8,324496.5,0
+AMRN.US,D,20201110,000000,84.2,84.8,81.2,82.2,376026.25,0
+AMRN.US,D,20201111,000000,83.4,83.8,79.2,82.2,416273.45,0
+AMRN.US,D,20201112,000000,81.8,83.8,80.1,80.8,465245.35000000003,0
+AMRN.US,D,20201113,000000,81,86.8,80.6,85.6,694207.25,0
+AMRN.US,D,20201116,000000,85.232,95.4,84,93.8,831313.3,0
+AMRN.US,D,20201117,000000,92.6,93.736,89.2,90.8,513188.75,0
+AMRN.US,D,20201118,000000,91.4,92.3,86.7,87,296319.9,0
+AMRN.US,D,20201119,000000,87.6,93.1,87.4,90.8,300107.35000000003,0
+AMRN.US,D,20201120,000000,100.2,100.2,91.8,92.4,1032157.25,0
+AMRN.US,D,20201123,000000,90.8,92.7,88.6,89.2,416253.35000000003,0
+AMRN.US,D,20201124,000000,89,92,88.4,89.6,263195.55,0
+AMRN.US,D,20201125,000000,89.554,93.6,89.2,92,326255.5,0
+AMRN.US,D,20201127,000000,92,93.4,90.8,92,212928.45,0
+AMRN.US,D,20201130,000000,93.36,99.2,92.002,99.2,352997.9,0
+AMRN.US,D,20201201,000000,101.4,102.8,97.7,98.2,343183.7,0
+AMRN.US,D,20201202,000000,98.2,98.2,95.4,96.8,190818.7,0
+AMRN.US,D,20201203,000000,96.8,101.2,96.8,98.6,295371.45,0
+AMRN.US,D,20201204,000000,100,100.4,97.5,100.2,219148.30000000002,0
+AMRN.US,D,20201207,000000,101,105.6,99.6,101.6,335904.25,0
+AMRN.US,D,20201208,000000,100.8,101.2,93,94.4,569692.65,0
+AMRN.US,D,20201209,000000,94.8,95.6,89,92,387539.35000000003,0
+AMRN.US,D,20201210,000000,90.61,100.2,90.146,99.4,537599.2000000001,0
+AMRN.US,D,20201211,000000,98.8,101.4,97.3,100.2,334377.5,0
+AMRN.US,D,20201214,000000,103.732,111,99,101.8,988092.3500000001,0
+AMRN.US,D,20201215,000000,103.6,107,102.3,105.4,415347.30000000005,0
+AMRN.US,D,20201216,000000,107,107.1,98.2,99.4,310999.7,0
+AMRN.US,D,20201217,000000,99,102.3,96.4,101.8,226222.30000000002,0
+AMRN.US,D,20201218,000000,101.466,103,98.3,99.6,276553.35000000003,0
+AMRN.US,D,20201221,000000,98,102.4,96.8,100.4,252646.7,0
+AMRN.US,D,20201222,000000,100.2,100.6,96.6,99,330231.9,0
+AMRN.US,D,20201223,000000,98.4,106.2,98.4,102.6,534994.7000000001,0
+AMRN.US,D,20201224,000000,102,103.4,99.4,100.2,146412.35,0
+AMRN.US,D,20201228,000000,100.6,107,99,99.2,598503.55,0
+AMRN.US,D,20201229,000000,100.4,100.5,95,96,567740.1,0
+AMRN.US,D,20201230,000000,97,105.8,95.342,104.6,941438.8,0
+AMRN.US,D,20201231,000000,103.2,103.8,97.2,97.8,463839.45,0
+AMRN.US,D,20210104,000000,98.8,102.8,96,100.6,344412.7,0
+AMRN.US,D,20210105,000000,100.4,105.8,99.6,103.6,296775.15,0
+AMRN.US,D,20210106,000000,104.2,107,102.4,103.2,287736.60000000003,0
+AMRN.US,D,20210107,000000,105.4,114.4,105.18,113.2,576606.85,0
+AMRN.US,D,20210108,000000,117,121.9,114.2,117.4,464242.5,0
+AMRN.US,D,20210111,000000,117.4,119.2,112.8,115.6,222919.05000000002,0
+AMRN.US,D,20210112,000000,118.8,123,117.6,121.2,299383.45,0
+AMRN.US,D,20210113,000000,122.2,122.8,117.6,119.2,254102.2,0
+AMRN.US,D,20210114,000000,119.2,126.1,118,122.6,377199.60000000003,0
+AMRN.US,D,20210115,000000,123.6,126.4,120.6,121.4,242193.45,0
+AMRN.US,D,20210119,000000,123.8,131.6,122.8,125.8,436385.65,0
+AMRN.US,D,20210120,000000,127.756,127.756,121.6,124,305595.75,0
+AMRN.US,D,20210121,000000,123.4,127.4,121,126.2,294430.2,0
+AMRN.US,D,20210122,000000,131.8,132.6,126.8,131,308555,0
+AMRN.US,D,20210125,000000,143.4,152.8,139.2,151.2,696491.1000000001,0
+AMRN.US,D,20210126,000000,154.804,156,146.2,149.6,502233.15,0
+AMRN.US,D,20210127,000000,146,161.8,145,146.8,650484.7000000001,0
+AMRN.US,D,20210128,000000,148.2,149.598,142.6,146,303388.5,0
+AMRN.US,D,20210129,000000,146,156.3,144.6,150,582947.05,0
+AMRN.US,D,20210201,000000,160.2,166.4,152.202,161.6,648719.6000000001,0
+AMRN.US,D,20210202,000000,162.8,165.9,159,164,403319,0
+AMRN.US,D,20210203,000000,163.194,185,163.194,176,599846.3,0
+AMRN.US,D,20210204,000000,178.652,181,170.8,172,387030.95,0
+AMRN.US,D,20210205,000000,173.546,174.8,166.2,168.4,418472.2,0
+AMRN.US,D,20210208,000000,169.956,170,162.2,165.8,402516.5,0
+AMRN.US,D,20210209,000000,166,179,164.4,166.2,382005.85000000003,0
+AMRN.US,D,20210210,000000,170,170.8,156.2,160.6,373572.80000000005,0
+AMRN.US,D,20210211,000000,159.6,161.4,151.2,153.8,357978.2,0
+AMRN.US,D,20210212,000000,149.5,156.6,144.2,156.4,242061,0
+AMRN.US,D,20210216,000000,157.2,159.8,153.2,154.2,298059.65,0
+AMRN.US,D,20210217,000000,153.242,157.3,148.4,156,330971.25,0
+AMRN.US,D,20210218,000000,154.8,155.656,147.6,151,258309.2,0
+AMRN.US,D,20210219,000000,151.8,154.6,149.8,151.8,211725,0
+AMRN.US,D,20210222,000000,150.3,154.6,148.6,148.8,234390.90000000002,0
+AMRN.US,D,20210223,000000,144.196,147.8,137.6,144.6,336801.95,0
+AMRN.US,D,20210224,000000,147.4,149.2,143.8,146,217144.7,0
+AMRN.US,D,20210225,000000,148.8,151.218,139,139,281561.2,0
+AMRN.US,D,20210226,000000,140.6,141.6,134.4,134.8,320393.35000000003,0
+AMRN.US,D,20210301,000000,138.362,139.8,123.4,123.8,777593.9,0
+AMRN.US,D,20210302,000000,123.4,125.6,118.8,120.6,581024.65,0
+AMRN.US,D,20210303,000000,121.498,123.2,115,116.6,337193.7,0
+AMRN.US,D,20210304,000000,117,119,108.2,114.4,434799.25,0
+AMRN.US,D,20210305,000000,116.4,120,106.9,119.8,474860.60000000003,0
+AMRN.US,D,20210308,000000,121.8,123.6,115,115.8,319325.15,0
+AMRN.US,D,20210309,000000,118.432,127.4,118,124.6,284134.35000000003,0
+AMRN.US,D,20210310,000000,126.8,127.6,121,122.2,192853.30000000002,0
+AMRN.US,D,20210311,000000,123.8,128.6,122.778,128.2,210449.15000000002,0
+AMRN.US,D,20210312,000000,125.8,130.4,123.7,130,161335.75,0
+AMRN.US,D,20210315,000000,130,132.6,127.6,131.6,154698,0
+AMRN.US,D,20210316,000000,132.6,133.012,126.8,129.6,171600.45,0
+AMRN.US,D,20210317,000000,127.14,146,126,133.2,548923.1,0
+AMRN.US,D,20210318,000000,132.4,132.402,125.9,127.2,307135.60000000003,0
+AMRN.US,D,20210319,000000,127.8,130.6,126.8,128.8,164659.45,0
+AMRN.US,D,20210322,000000,129.2,130.6,125.2,126,190966.2,0
+AMRN.US,D,20210323,000000,126.2,126.4,120.4,121.6,184941.6,0
+AMRN.US,D,20210324,000000,121.6,122.1,115,115.6,209322.2,0
+AMRN.US,D,20210325,000000,113.8,119.4,110.4,118.2,117217.90000000001,0
+AMRN.US,D,20210326,000000,119.2,121.6,116.6,121.2,173215.65000000002,0
+AMRN.US,D,20210329,000000,123,125.8,120.8,122.6,231204.35,0
+AMRN.US,D,20210330,000000,124.422,129.7,123.35,127.4,342919.25,0
+AMRN.US,D,20210331,000000,127.5,131,124.2,124.2,255396.1,0
+AMRN.US,D,20210401,000000,125.4,131.6,123.8,129.6,233638.75,0
+AMRN.US,D,20210405,000000,130.4,130.4,126,130,225656.80000000002,0
+AMRN.US,D,20210406,000000,128,128.4,125.4,127.4,174891.95,0
+AMRN.US,D,20210407,000000,121.7,125.662,120.8,121,209655.55000000002,0
+AMRN.US,D,20210408,000000,122.122,122.6,118.4,120,205663.05000000002,0
+AMRN.US,D,20210409,000000,119.8,120,117.6,118.6,131008.70000000001,0
+AMRN.US,D,20210412,000000,118.698,118.698,115,116.8,187693.75,0
+AMRN.US,D,20210413,000000,110,110,100.6,101.6,1319372,0
+AMRN.US,D,20210414,000000,103,107,102,102.2,388339.45,0
+AMRN.US,D,20210415,000000,102.6,103.4,98,100.2,404852.15,0
+AMRN.US,D,20210416,000000,100.6,101.4,97.2,100.4,220306.6,0
+AMRN.US,D,20210419,000000,100.4,102.2,98.7,100.8,221005.6,0
+AMRN.US,D,20210420,000000,101,101.6,98.4,99,142642.6,0
+AMRN.US,D,20210421,000000,99,102.4,97.8,101.8,145511.55000000002,0
+AMRN.US,D,20210422,000000,101,106.494,99.8,103.8,272741.4,0
+AMRN.US,D,20210423,000000,103.6,103.8,100.8,102.6,158196.30000000002,0
+AMRN.US,D,20210426,000000,103.8,104.5,101.6,103.6,241906.7,0
+AMRN.US,D,20210427,000000,103.6,104.8,102,104,170415.55000000002,0
+AMRN.US,D,20210428,000000,103.4,105.8,102.8,103.8,293178.45,0
+AMRN.US,D,20210429,000000,105.4,109.5,102.7,104.8,316764.45,0
+AMRN.US,D,20210430,000000,104.4,108,101.2,101.8,240003.80000000002,0
+AMRN.US,D,20210503,000000,102,103,98.6,99.4,235352,0
+AMRN.US,D,20210504,000000,98.8,99.4,93.8,96.2,258223.80000000002,0
+AMRN.US,D,20210505,000000,96.772,97.6,92.8,94,270757.25,0
+AMRN.US,D,20210506,000000,93.004,93.33,88.6,90.8,298373.15,0
+AMRN.US,D,20210507,000000,91.4,95,91.2,91.9,178086.80000000002,0
+AMRN.US,D,20210510,000000,92,94,90.2,91.8,166408.30000000002,0
+AMRN.US,D,20210511,000000,89.2,92.6,88.6,92.2,150435.95,0
+AMRN.US,D,20210512,000000,88,89.396,85.6,87,381610.10000000003,0
+AMRN.US,D,20210513,000000,87.2,89.6,83.2,85.2,229181.15000000002,0
+AMRN.US,D,20210514,000000,85.2,89,84.4,87.6,259825.1,0
+AMRN.US,D,20210517,000000,87,87.6,85,86.4,168800.45,0
+AMRN.US,D,20210518,000000,87.4,92.5,86.7,90.8,188739.85,0
+AMRN.US,D,20210519,000000,89.12,91.34,88,90,118591.95000000001,0
+AMRN.US,D,20210520,000000,90.4,92,89.6,91.4,85206.1,0
+AMRN.US,D,20210521,000000,92,92.6,90.6,91.2,93737.70000000001,0
+AMRN.US,D,20210524,000000,91.4,91.8,88.002,88.2,87562.8,0
+AMRN.US,D,20210525,000000,88.4,90,86.4,87,123367.05,0
+AMRN.US,D,20210526,000000,87,92.1,86.6,91.8,159687.45,0
+AMRN.US,D,20210527,000000,92,93.6,90.8,92.4,90107.70000000001,0
+AMRN.US,D,20210528,000000,91.4,94.4,90.6,90.8,87468.1,0
+AMRN.US,D,20210601,000000,91,92.3,89.4,92,123977.65000000001,0
+AMRN.US,D,20210602,000000,91.6,92.918,90.4,91.8,117433.75,0
+AMRN.US,D,20210603,000000,91,94,90.8,91.8,113100.5,0
+AMRN.US,D,20210604,000000,91.6,91.8,88.7,89,159442.95,0
+AMRN.US,D,20210607,000000,89,95.6,88.4,95.2,196293.95,0
+AMRN.US,D,20210608,000000,97,99.2,95.4,97.8,192069.80000000002,0
+AMRN.US,D,20210609,000000,98.4,100.4,97,97.6,135190.45,0
+AMRN.US,D,20210610,000000,96.8,98.4,96.4,97.6,107371.45000000001,0
+AMRN.US,D,20210611,000000,98.6,99.3,96.9,99,92737,0
+AMRN.US,D,20210614,000000,98.8,101.2,98.2,100,119313.05,0
+AMRN.US,D,20210615,000000,99.834,100,96,98.4,138242.30000000002,0
+AMRN.US,D,20210616,000000,97.6,99.1,95.9,97.8,92244.1,0
+AMRN.US,D,20210617,000000,97.8,99.6,96.6,98.6,121182.6,0
+AMRN.US,D,20210618,000000,98,99.5,95.8,99.2,395235.65,0
+AMRN.US,D,20210621,000000,99,99.196,87.6,94,605468.5,0
+AMRN.US,D,20210622,000000,90.8,92.9,89.424,91,172374.65000000002,0
+AMRN.US,D,20210623,000000,91.12,93.2,89.4,90.8,197741.65000000002,0
+AMRN.US,D,20210624,000000,92.2,95,91.4,94,130885.3,0
+AMRN.US,D,20210625,000000,93.2,93.798,91.7,92.4,130723.75,0
+AMRN.US,D,20210628,000000,94,94.8,92.4,92.8,100015.05,0
+AMRN.US,D,20210629,000000,92.6,93.6,89,89.6,147192.45,0
+AMRN.US,D,20210630,000000,90.094,90.1,87.2,87.6,205735.25,0
+AMRN.US,D,20210701,000000,88.8,90,88,89.2,97900.15000000001,0
+AMRN.US,D,20210702,000000,89.8,89.8,87,87.8,65862.2,0
+AMRN.US,D,20210706,000000,88,88,84.2,84.8,157646.85,0
+AMRN.US,D,20210707,000000,85,85.4,82.002,85,161392.35,0
+AMRN.US,D,20210708,000000,82,87.4,82,87,203614.6,0
+AMRN.US,D,20210709,000000,87.4,91,86.156,90.6,464368.05000000005,0
+AMRN.US,D,20210712,000000,91,91.16,87.8,89.2,176127.35,0
+AMRN.US,D,20210713,000000,88.2,88.98,85.7,85.8,108034.3,0
+AMRN.US,D,20210714,000000,85,85.18,81.6,82.4,175659.5,0
+AMRN.US,D,20210715,000000,82.2,82.536,80,82,142050.55000000002,0
+AMRN.US,D,20210716,000000,82.4,84.4,81.6,83.6,199330.90000000002,0
+AMRN.US,D,20210719,000000,81.6,85,81.6,84.4,172895.65000000002,0
+AMRN.US,D,20210720,000000,84.4,86.4,83.8,86,135523.6,0
+AMRN.US,D,20210721,000000,86,86.4,84.9,85.2,106325.40000000001,0
+AMRN.US,D,20210722,000000,86,86.15,82.2,82.4,97374.35,0
+AMRN.US,D,20210723,000000,82.4,82.5,80.2,80.4,135423.25,0
+AMRN.US,D,20210726,000000,80.4,81.7,78.6,78.8,120640.55,0
+AMRN.US,D,20210727,000000,79.8,81,76.7,80,136335.4,0
+AMRN.US,D,20210728,000000,80.4,86.4,80.2,85.6,190811.1,0
+AMRN.US,D,20210729,000000,86.6,87,84.1,84.8,93789.1,0
+AMRN.US,D,20210730,000000,84.6,84.9,82.6,82.8,88626.1,0
+AMRN.US,D,20210802,000000,82.8,85.6,82.7,84.4,73321.7,0
+AMRN.US,D,20210803,000000,85.2,90,82,86,277307.7,0
+AMRN.US,D,20210804,000000,88,90.4,86.4,88.8,377342.10000000003,0
+AMRN.US,D,20210805,000000,91,100.1,89.9,97.2,498811.30000000005,0
+AMRN.US,D,20210806,000000,97.2,99,94.9,98.6,212747.90000000002,0
+AMRN.US,D,20210809,000000,98.256,99.8,96.6,97,226902.95,0
+AMRN.US,D,20210810,000000,96.6,97.6,95.3,97.4,137400.9,0
+AMRN.US,D,20210811,000000,97.8,100.1,97.2,98.6,215179.7,0
+AMRN.US,D,20210812,000000,99.8,116,98.8,112.8,702068.65,0
+AMRN.US,D,20210813,000000,112,112.4,105.8,108.4,261309.45,0
+AMRN.US,D,20210816,000000,108.2,108.7,103.8,105.8,232787.45,0
+AMRN.US,D,20210817,000000,106,112.2,106,112.2,253576.7,0
+AMRN.US,D,20210818,000000,112.4,117.998,112,112.2,264043.25,0
+AMRN.US,D,20210819,000000,112,113.852,106.4,108.2,186600.7,0
+AMRN.US,D,20210820,000000,107.6,109,106.02,107.8,152938.05000000002,0
+AMRN.US,D,20210823,000000,111,119.4,109.766,115.6,292670.45,0
+AMRN.US,D,20210824,000000,118.594,118.594,112.4,115.4,214693.90000000002,0
+AMRN.US,D,20210825,000000,114.8,117,113.6,116.8,163617.30000000002,0
+AMRN.US,D,20210826,000000,116.4,117.2,111.8,113,136346.35,0
+AMRN.US,D,20210827,000000,113.11,116,111.6,112.4,172563.35,0
+AMRN.US,D,20210830,000000,112,113.5,109.6,110.8,162608.15000000002,0
+AMRN.US,D,20210831,000000,110.8,113.5,108.2,108.8,178594.30000000002,0
+AMRN.US,D,20210901,000000,109.6,109.6,106.6,108.6,130154.45000000001,0
+AMRN.US,D,20210902,000000,108.4,109.8,107,108,91030.1,0
+AMRN.US,D,20210903,000000,107.2,107.8,104,105.8,140729.05000000002,0
+AMRN.US,D,20210907,000000,105,105.4,101.482,103.2,202774,0
+AMRN.US,D,20210908,000000,103.2,105,100.7,103,152339.4,0
+AMRN.US,D,20210909,000000,104.8,107.2,103.4,105.4,201798.05000000002,0
+AMRN.US,D,20210910,000000,105.7,108.8,105.6,106,120663.65000000001,0
+AMRN.US,D,20210913,000000,106.2,108.4,104.6,105.4,87339.8,0
+AMRN.US,D,20210914,000000,105.6,107.4,103.2,103.4,130715.20000000001,0
+AMRN.US,D,20210915,000000,103.6,105.8,102.8,103.2,89178.3,0
+AMRN.US,D,20210916,000000,102.8,104,100.8,103.4,97819.1,0
+AMRN.US,D,20210917,000000,104,104.2,101.4,103,104547.15000000001,0
+AMRN.US,D,20210920,000000,101.476,102.7,99,101.6,206879.55000000002,0
+AMRN.US,D,20210921,000000,101.8,103.6,101,102.6,92695.45000000001,0
+AMRN.US,D,20210922,000000,102.8,106.4,102.2,105.8,149582.55000000002,0
+AMRN.US,D,20210923,000000,106,108.8,105.6,108.8,158771.45,0
+AMRN.US,D,20210924,000000,107.8,110.4,106.5,108,138169.6,0
+AMRN.US,D,20210927,000000,108,108.2,105.8,107.6,93765.20000000001,0
+AMRN.US,D,20210928,000000,107.2,107.2,104.5,105,133453.1,0
+AMRN.US,D,20210929,000000,104.2,106.06,102.2,102.8,91891.20000000001,0
+AMRN.US,D,20210930,000000,102.8,103.2,101,102,137877.35,0
+AMRN.US,D,20211001,000000,102.2,103.2,99.8,102.2,126873.15000000001,0
+AMRN.US,D,20211004,000000,101.4,102,98.6,99.8,174799.7,0
+AMRN.US,D,20211005,000000,100,100.7,96.1,98.4,167689.90000000002,0
+AMRN.US,D,20211006,000000,98.2,98.4,96.3,97.4,108220.85,0
+AMRN.US,D,20211007,000000,98,100.7,97.1,99,69660,0
+AMRN.US,D,20211008,000000,99.6,100.8,98.8,100.4,87551.65000000001,0
+AMRN.US,D,20211011,000000,101.2,103.4,99.9,101.8,97976.40000000001,0
+AMRN.US,D,20211012,000000,102.2,104.8,102,103.6,83877.85,0
+AMRN.US,D,20211013,000000,104.194,104.4,102.3,103.4,60498.25,0
+AMRN.US,D,20211014,000000,103.6,104.7,102.5,103.4,81008.3,0
+AMRN.US,D,20211015,000000,104.4,104.73,102.2,103.2,66928.75,0
+AMRN.US,D,20211018,000000,102.2,103.2,100.2,100.8,69840.15000000001,0
+AMRN.US,D,20211019,000000,101.6,102.2,100.4,101,69929.2,0
+AMRN.US,D,20211020,000000,101,101.4,99.4,100.6,71521.1,0
+AMRN.US,D,20211021,000000,100,101,99.6,100.2,55625.55,0
+AMRN.US,D,20211022,000000,100.4,100.4,98.6,100,99303.25,0
+AMRN.US,D,20211025,000000,99,99.4,94.4,95.2,246817.1,0
+AMRN.US,D,20211026,000000,95.44,95.5,91.2,93,449483,0
+AMRN.US,D,20211027,000000,93,93.6,91.4,91.6,137005.7,0
+AMRN.US,D,20211028,000000,91.8,93.4,89.6,93.4,143306.4,0
+AMRN.US,D,20211029,000000,93.8,95.6,92.6,95.4,118165.40000000001,0
+AMRN.US,D,20211101,000000,95.8,97.8,94.6,96.6,90566.85,0
+AMRN.US,D,20211102,000000,96.2,97.6,94.4,96.4,93322.1,0
+AMRN.US,D,20211103,000000,90,91,83.6,84.8,501288.55000000005,0
+AMRN.US,D,20211104,000000,85.64,87.5,83,84.6,208553.6,0
+AMRN.US,D,20211105,000000,84.4,86.1,81,81.8,258317,0
+AMRN.US,D,20211108,000000,83.592,83.592,80.6,83,260278.80000000002,0
+AMRN.US,D,20211109,000000,82.6,84.9,81.8,84.2,155903.85,0
+AMRN.US,D,20211110,000000,82.8,86,82.2,84,169034.05000000002,0
+AMRN.US,D,20211111,000000,84,85.4,81.8,82.2,165528.45,0
+AMRN.US,D,20211112,000000,83,83.7,79.2,81.2,318991.60000000003,0
+AMRN.US,D,20211115,000000,80.4,81.8,79.4,79.6,183403.7,0
+AMRN.US,D,20211116,000000,80.68,91.8,79.9,82.2,650748.75,0
+AMRN.US,D,20211117,000000,81.6,84.4,79.9,82.6,220892.85,0
+AMRN.US,D,20211118,000000,83.4,83.5,77.1,78,313082,0
+AMRN.US,D,20211119,000000,80,80,77.2,78,163553,0
+AMRN.US,D,20211122,000000,78,78.396,75.4,75.6,187807.2,0
+AMRN.US,D,20211123,000000,75.8,77.2,73.6,76.4,188564.25,0
+AMRN.US,D,20211124,000000,75.6,77.2,75,77,117592.3,0
+AMRN.US,D,20211126,000000,75.4,76,71.8,72.8,125531.65000000001,0
+AMRN.US,D,20211129,000000,73.4,73.4,70.5,71.2,295288.5,0
+AMRN.US,D,20211130,000000,70.4,73,69.2,72,237680.05000000002,0
+AMRN.US,D,20211201,000000,73,74.9,70.6,74.2,393533.9,0
+AMRN.US,D,20211202,000000,73,73.7,69.802,71.4,209942.2,0
+AMRN.US,D,20211203,000000,71.9,72.4,69.8,71.4,273987.5,0
+AMRN.US,D,20211206,000000,70.7,71.7,70,71.4,175580.30000000002,0
+AMRN.US,D,20211207,000000,71.8,75.5,71.8,73.8,107570.90000000001,0
+AMRN.US,D,20211208,000000,73.8,73.8,70.82,72.2,235398.35,0
+AMRN.US,D,20211209,000000,71.2,71.8,67,67,297956.85000000003,0
+AMRN.US,D,20211210,000000,67,68.6,66.4,67.6,234611,0
+AMRN.US,D,20211213,000000,67.6,68.2,64.8,66,187769.05000000002,0
+AMRN.US,D,20211214,000000,64.6,65.8,64.2,65,179919.75,0
+AMRN.US,D,20211215,000000,64.8,65,62.25,64.8,130549.55,0
+AMRN.US,D,20211216,000000,64.8,67.4,64.7,66.4,113152.5,0
+AMRN.US,D,20211217,000000,66.6,70.2,65.6,69.4,202288.45,0
+AMRN.US,D,20211220,000000,68.5,68.6,65.8,68.2,158852.65000000002,0
+AMRN.US,D,20211221,000000,68.2,69.4,67.6,68.2,101381.15000000001,0
+AMRN.US,D,20211222,000000,67.8,68.396,66.8,67.4,128364.5,0
+AMRN.US,D,20211223,000000,67.2,71.4,66.6,70.2,160239,0
+AMRN.US,D,20211227,000000,69.2,69.6,67.8,68,130600.05,0
+AMRN.US,D,20211228,000000,67.672,70.4,67.4,68.2,151123.55000000002,0
+AMRN.US,D,20211229,000000,67.2,67.6,65.6,66.2,147911.35,0
+AMRN.US,D,20211230,000000,65.8,69,65.6,67,186799.35,0
+AMRN.US,D,20211231,000000,66.8,68.9,66,67.4,212902.45,0
+AMRN.US,D,20220103,000000,67.6,72.2,67,70.2,139765.45,0
+AMRN.US,D,20220104,000000,71,71.4,67.6,69.2,128199.35,0
+AMRN.US,D,20220105,000000,67.9,69.534,64.8,65.2,186159.5,0
+AMRN.US,D,20220106,000000,65.8,65.8,62.1,64,188432.5,0
+AMRN.US,D,20220107,000000,63.6,66.5,63.6,65,96839.15000000001,0
+AMRN.US,D,20220110,000000,65.4,66.6,64.1,66.6,148195.25,0
+AMRN.US,D,20220111,000000,66.6,70.8,65.4,69,180965.6,0
+AMRN.US,D,20220112,000000,69.2,69.2,67.4,68.2,71911.3,0
+AMRN.US,D,20220113,000000,68.7,70.4,67.6,69.4,210614.55000000002,0
+AMRN.US,D,20220114,000000,68.4,70.4,67.7,70.4,142834.15,0
+AMRN.US,D,20220118,000000,70,71.8,67,67.2,332243.60000000003,0
+AMRN.US,D,20220119,000000,67.4,68,65.2,66,163270.95,0
+AMRN.US,D,20220120,000000,66.4,67,63.6,64.2,119493.35,0
+AMRN.US,D,20220121,000000,64.4,64.5,60.8,61.4,187057.05000000002,0
+AMRN.US,D,20220124,000000,60,61,55.8,59.8,304140.95,0
+AMRN.US,D,20220125,000000,63.4,67.8,63,65.2,707294.1000000001,0
+AMRN.US,D,20220126,000000,66.8,74,66.4,68.6,840440.9500000001,0
+AMRN.US,D,20220127,000000,69.634,69.634,65.6,66,387614.65,0
+AMRN.US,D,20220128,000000,66.6,67.3,65,67.2,293971.9,0
+AMRN.US,D,20220131,000000,68.6,72.7,68.2,72.4,680046.8,0
+AMRN.US,D,20220201,000000,73,75.8,72.4,74.6,419691.10000000003,0
+AMRN.US,D,20220202,000000,75.874,75.874,71.7,72,198191.15000000002,0
+AMRN.US,D,20220203,000000,71.2,75,71.026,72.8,213108.35,0
+AMRN.US,D,20220204,000000,73.2,74,71.4,73.2,123286.35,0
+AMRN.US,D,20220207,000000,73,74.4,71.2,71.6,100998.3,0
+AMRN.US,D,20220208,000000,71.2,71.2,68.8,70.6,101325.8,0
+AMRN.US,D,20220209,000000,71.2,74.8,71.2,73.8,104465.20000000001,0
+AMRN.US,D,20220210,000000,72.2,76.3,71.4,72.6,124368.8,0
+AMRN.US,D,20220211,000000,72.4,74.2,70.2,70.8,122907.65000000001,0
+AMRN.US,D,20220214,000000,70.2,70.2,68,68,84998.40000000001,0
+AMRN.US,D,20220215,000000,68.4,71.8,68.4,71.6,97161.3,0
+AMRN.US,D,20220216,000000,70.4,70.6,67.8,69.4,112965.90000000001,0
+AMRN.US,D,20220217,000000,68.4,69,66.8,67,102777.05,0
+AMRN.US,D,20220218,000000,67.4,67.9,66,66.2,78239.1,0
+AMRN.US,D,20220222,000000,65,67,63.4,64,134723.15,0
+AMRN.US,D,20220223,000000,65.2,65.4,62.4,62.6,78039,0
+AMRN.US,D,20220224,000000,58.8,64,58.4,63.8,136275.1,0
+AMRN.US,D,20220225,000000,63.6,65.6,62.202,65.4,84049.75,0
+AMRN.US,D,20220228,000000,64.6,66.4,63.5,66.2,118697,0
+AMRN.US,D,20220301,000000,67,67.8,63,63.8,139245.1,0
+AMRN.US,D,20220302,000000,63.6,66.044,63.6,64,92919.35,0
+AMRN.US,D,20220303,000000,64.6,64.7,61.8,63.4,99761.85,0
+AMRN.US,D,20220304,000000,63,64.8,61,61.8,109143.75,0
+AMRN.US,D,20220307,000000,61.4,62.6,59.8,60,180040.80000000002,0
+AMRN.US,D,20220308,000000,59.4,61.2,57.4,59.8,356883.60000000003,0
+AMRN.US,D,20220309,000000,60.2,62.7,60.2,62.6,78361.45,0
+AMRN.US,D,20220310,000000,61,61.8,60.2,60.6,77863.6,0
+AMRN.US,D,20220311,000000,60.6,63,58.8,59.2,429820.10000000003,0
+AMRN.US,D,20220314,000000,59.4,60.5,55.8,57,206861.1,0
+AMRN.US,D,20220315,000000,57,58.2,55.2,57.4,218048.85,0
+AMRN.US,D,20220316,000000,57.4,60.6,57.4,60.4,156950.80000000002,0
+AMRN.US,D,20220317,000000,60.2,62.2,59.7,61,61722.15,0
+AMRN.US,D,20220318,000000,60,62.8,60,62,103002.90000000001,0
+AMRN.US,D,20220321,000000,61.8,62.3,60.8,61.4,72753.5,0
+AMRN.US,D,20220322,000000,61.6,65.4,61.4,64.4,112259.05,0
+AMRN.US,D,20220323,000000,64,67.4,63.4,65.4,80142.20000000001,0
+AMRN.US,D,20220324,000000,66.2,67.2,65.5,66.2,64152.200000000004,0
+AMRN.US,D,20220325,000000,66.2,67,64.4,65.6,54941.75,0
+AMRN.US,D,20220328,000000,66.2,67,64.2,65.4,63642.5,0
+AMRN.US,D,20220329,000000,65.4,68.2,65.4,67.6,110662.75,0
+AMRN.US,D,20220330,000000,67,67.8,64.9,65.2,75566.05,0
+AMRN.US,D,20220331,000000,65.6,66.6,63.8,65.8,85521.20000000001,0
+AMRN.US,D,20220401,000000,65.8,70.6,65.5,70.6,191589.15000000002,0
+AMRN.US,D,20220404,000000,70.2,73.4,70,72.6,129554.5,0
+AMRN.US,D,20220405,000000,72.8,73.8,71.8,72.8,110964.55,0
+AMRN.US,D,20220406,000000,72.4,74.8,71.4,73.8,134530.2,0
+AMRN.US,D,20220407,000000,73.8,74.4,69,70.6,134661.25,0
+AMRN.US,D,20220408,000000,70.6,70.9,67.8,68,118242.55,0
+AMRN.US,D,20220411,000000,67.2,69.1,66.3,67,95657.8,0
+AMRN.US,D,20220412,000000,67.4,68.3,64.8,65.2,64837.5,0
+AMRN.US,D,20220413,000000,65.2,67.4,65.2,66.8,72649.25,0
+AMRN.US,D,20220414,000000,66.6,66.9,64.2,65.4,66100.45,0
+AMRN.US,D,20220418,000000,64.6,65,62.4,62.6,66251.05,0
+AMRN.US,D,20220419,000000,62.2,64.6,62.2,63.8,65983.90000000001,0
+AMRN.US,D,20220420,000000,63.4,63.9,62.6,63.2,53329.15,0
+AMRN.US,D,20220421,000000,63.8,64.7,60.8,61,130146.90000000001,0
+AMRN.US,D,20220422,000000,61.2,61.8,60,60.6,78530.40000000001,0
+AMRN.US,D,20220425,000000,60.6,61.1,58.296,60.4,140054.05000000002,0
+AMRN.US,D,20220426,000000,60.4,61,58.43,59.2,197514.75,0
+AMRN.US,D,20220427,000000,59.8,62.6,59.2,59.6,154786.4,0
+AMRN.US,D,20220428,000000,60,60.2,55.4,55.6,220730.35,0
+AMRN.US,D,20220429,000000,56,57,53.4,53.8,146530.9,0
+AMRN.US,D,20220502,000000,54.2,54.8,52.8,54.6,99355.75,0
+AMRN.US,D,20220503,000000,55,55.2,53.4,54.8,183230.1,0
+AMRN.US,D,20220504,000000,37,38.2,29,31.2,1990977.4000000001,0
+AMRN.US,D,20220505,000000,29.4,29.6,26.8,27,1131537.3,0
+AMRN.US,D,20220506,000000,26.4,27.6,25,26.8,594325.35,0
+AMRN.US,D,20220509,000000,25.8,26.2,24.8,25.4,362936.05000000005,0
+AMRN.US,D,20220510,000000,25.4,26.4,25.2,25.2,247260.80000000002,0
+AMRN.US,D,20220511,000000,25.2,25.3,22.4,22.6,337323.85000000003,0
+AMRN.US,D,20220512,000000,23,25,22.2,25,239719.40000000002,0
+AMRN.US,D,20220513,000000,25.2,30,25,29.8,576923.25,0
+AMRN.US,D,20220516,000000,29,30.6,28.922,30,155363.80000000002,0
+AMRN.US,D,20220517,000000,30,33.4,29.4,33.2,253449.15000000002,0
+AMRN.US,D,20220518,000000,32,32.4,29.2,29.4,130680.3,0
+AMRN.US,D,20220519,000000,29,30.2,28.2,28.8,135419.35,0
+AMRN.US,D,20220520,000000,29.8,30,27,28.4,101980.35,0
+AMRN.US,D,20220523,000000,29,29.398,28,28.2,85110.65000000001,0
+AMRN.US,D,20220524,000000,28,28.2,26,26.2,147282,0
+AMRN.US,D,20220525,000000,26.6,27.4,26.1,27.2,67346.6,0
+AMRN.US,D,20220526,000000,27.4,28.8,27.2,28.6,124820.65000000001,0
+AMRN.US,D,20220527,000000,28.2,29.2,27.194,28.8,63745.350000000006,0
+AMRN.US,D,20220531,000000,28,29.4,28,29,114616.40000000001,0
+AMRN.US,D,20220601,000000,28.6,29.8,28,29,129507.85,0
+AMRN.US,D,20220602,000000,28.6,30.1,28.4,29.2,72746.05,0
+AMRN.US,D,20220603,000000,31.2,35.1,30,33.6,756533.4500000001,0
+AMRN.US,D,20220606,000000,35.4,36.598,32.4,32.8,561659.4,0
+AMRN.US,D,20220607,000000,32.2,36.4,32,36.2,182964.85,0
+AMRN.US,D,20220608,000000,35.798,40.6,35.798,37.8,297646.95,0
+AMRN.US,D,20220609,000000,38,38.4,35.4,35.6,281615.5,0
+AMRN.US,D,20220610,000000,35.8,37.2,34.4,36,335910.55000000005,0
+AMRN.US,D,20220613,000000,34.96,35.2,32.4,34,214148.80000000002,0
+AMRN.US,D,20220614,000000,34,35.6,32,35.6,242247.75,0
+AMRN.US,D,20220615,000000,35.6,36.38,33.7,36.2,240288.5,0
+AMRN.US,D,20220616,000000,36,36,33.5,34,167044.65000000002,0
+AMRN.US,D,20220617,000000,34.4,37.6,34.2,36.6,270110.55,0
+AMRN.US,D,20220621,000000,37.2,39,37,37.8,151974.15,0
+AMRN.US,D,20220622,000000,36.8,39.2,36.6,37.6,113653.90000000001,0
+AMRN.US,D,20220623,000000,38,39.8,37.5,39.8,108983,0
+AMRN.US,D,20220624,000000,40.2,40.2,38,38.4,133809.85,0
+AMRN.US,D,20220627,000000,39.2,39.2,37.282,38.4,93082.25,0
+AMRN.US,D,20220628,000000,38.2,38.4,36,37,107711.35,0
+AMRN.US,D,20220629,000000,36.4,37.2,35.3,36.4,126994.20000000001,0
+AMRN.US,D,20220630,000000,35.6,36.2,29.4,29.8,465799.95,0
+AMRN.US,D,20220701,000000,29.2,29.8,24,28.8,543453.8,0
+AMRN.US,D,20220705,000000,29,31.9,27.2,31.8,169128.85,0
+AMRN.US,D,20220706,000000,31,32.9,30.6,31.2,138476.80000000002,0
+AMRN.US,D,20220707,000000,31.2,32.5,31.2,31.4,74580.6,0
+AMRN.US,D,20220708,000000,31,32.6,30.2,32.4,58119.15,0
+AMRN.US,D,20220711,000000,31.4,32.2,28,28.6,153472.35,0
+AMRN.US,D,20220712,000000,27.8,29,25.8,28,267236.8,0
+AMRN.US,D,20220713,000000,28,28.798,27,28.2,90078.25,0
+AMRN.US,D,20220714,000000,27.8,28.6,27.3,28.4,121701.6,0
+AMRN.US,D,20220715,000000,28.6,28.6,25.9,27,168159.5,0
+AMRN.US,D,20220718,000000,27.6,27.8,25.2,25.8,135443.55000000002,0
+AMRN.US,D,20220719,000000,26.2,26.4,25.2,25.8,278607.95,0
+AMRN.US,D,20220720,000000,25.8,28.2,25.2,26.8,136873.1,0
+AMRN.US,D,20220721,000000,27.6,27.6,25.6,26.6,139157.1,0
+AMRN.US,D,20220722,000000,26.8,26.8,25.2,25.6,306874.05,0
+AMRN.US,D,20220725,000000,26.2,27.6,25.5,26.8,75194.15000000001,0
+AMRN.US,D,20220726,000000,26.2,27.5,26,26.6,40893.75,0
+AMRN.US,D,20220727,000000,27,27.2,26,27,33894.3,0
+AMRN.US,D,20220728,000000,27,27.3,25.6,26.8,34373.3,0
+AMRN.US,D,20220729,000000,26.4,27,25.8,26.6,73756.95,0
+AMRN.US,D,20220801,000000,26.4,27,25.4,25.8,214373.25,0
+AMRN.US,D,20220802,000000,25,27.4,25,26.6,224806.05000000002,0
+AMRN.US,D,20220803,000000,25.9,28.4,24.8,25.4,249601.15000000002,0
+AMRN.US,D,20220804,000000,25,26.2,25,25.6,175153.30000000002,0
+AMRN.US,D,20220805,000000,25.6,26,24.602,25.8,137666,0
+AMRN.US,D,20220808,000000,26,29.4,25.5,29,492221.65,0
+AMRN.US,D,20220809,000000,28.2,29.6,27.8,28.2,81506.25,0
+AMRN.US,D,20220810,000000,28.6,31.8,28,30.6,290268.2,0
+AMRN.US,D,20220811,000000,30.4,34,30,32.2,272796.60000000003,0
+AMRN.US,D,20220812,000000,32,33.8,31.77,33,105028.6,0
+AMRN.US,D,20220815,000000,32.4,33.8,32,33.4,85108.3,0
+AMRN.US,D,20220816,000000,33.4,34.2,31.6,33.4,101280.20000000001,0
+AMRN.US,D,20220817,000000,33,33.9,30.8,32.6,136546.5,0
+AMRN.US,D,20220818,000000,32.4,32.4,31,32,71610.1,0
+AMRN.US,D,20220819,000000,31.4,32.2,31,31.6,54996,0
+AMRN.US,D,20220822,000000,29.6,30.9,24,25.6,399144.10000000003,0
+AMRN.US,D,20220823,000000,25.8,27.8,25,27,216107.45,0
+AMRN.US,D,20220824,000000,27,28.2,26.6,27.2,87837.95000000001,0
+AMRN.US,D,20220825,000000,27,27.2,25.6,26,222216.05000000002,0
+AMRN.US,D,20220826,000000,26.6,26.6,24.6,25.4,201569.25,0
+AMRN.US,D,20220829,000000,25.4,25.4,24.2,25,219482.55000000002,0
+AMRN.US,D,20220830,000000,25,25.518,24.2,24.2,62928.75,0
+AMRN.US,D,20220831,000000,24.4,24.6,23,23.6,179770.25,0
+AMRN.US,D,20220901,000000,23.2,23.798,21.8,23.4,418351.25,0
+AMRN.US,D,20220902,000000,23.4,24.8,23,24.2,217653.1,0
+AMRN.US,D,20220906,000000,23.4,26.4,23,25.4,309444,0
+AMRN.US,D,20220907,000000,25.4,27.1,25,26.6,222615.7,0
+AMRN.US,D,20220908,000000,26.4,27.5,26,27,331019.65,0
+AMRN.US,D,20220909,000000,27.2,28,26.8,27.4,236333.85,0
+AMRN.US,D,20220912,000000,27.2,28.2,26.3,27.8,111196.8,0
+AMRN.US,D,20220913,000000,26.8,27.6,25.5,26,118844.1,0
+AMRN.US,D,20220914,000000,25.8,26,23.8,24.4,135239.95,0
+AMRN.US,D,20220915,000000,24.2,25.6,24.2,24.8,81396.85,0
+AMRN.US,D,20220916,000000,24.4,25.2,24,25,165456.85,0
+AMRN.US,D,20220919,000000,24.4,25,23.4,23.8,169965.40000000002,0
+AMRN.US,D,20220920,000000,24,24.4,22.4,23,200752.1,0
+AMRN.US,D,20220921,000000,23,23.2,22,22,125839.25,0
+AMRN.US,D,20220922,000000,22,22.6,21.5,22.4,179735.35,0
+AMRN.US,D,20220923,000000,22.8,22.8,20.8,21.8,257077.30000000002,0
+AMRN.US,D,20220926,000000,21.4,22.8,21.4,22,78193.3,0
+AMRN.US,D,20220927,000000,22.6,22.8,21.6,22.6,137864.15,0
+AMRN.US,D,20220928,000000,22.6,24.6,22.6,23.8,192284.85,0
+AMRN.US,D,20220929,000000,23.2,23.508,21.8,22,84726.90000000001,0
+AMRN.US,D,20220930,000000,22.2,22.4,21.6,21.8,76056.35,0
+AMRN.US,D,20221003,000000,22,23,21.2,22.4,92658.20000000001,0
+AMRN.US,D,20221004,000000,22.6,24.4,22.56,24.2,89560,0
+AMRN.US,D,20221005,000000,24,24.2,22.7,23.8,50450.55,0
+AMRN.US,D,20221006,000000,23.8,26,23.6,25.6,198154.30000000002,0
+AMRN.US,D,20221007,000000,25.4,26.2,24.6,24.8,120970.05,0
+AMRN.US,D,20221010,000000,24.4,24.8,23.6,23.6,43849.4,0
+AMRN.US,D,20221011,000000,24.6,25.4,23.6,24,162858.7,0
+AMRN.US,D,20221012,000000,24.6,24.6,23,23.6,89971.95000000001,0
+AMRN.US,D,20221013,000000,23.2,24.4,22.5,24.2,58450.8,0
+AMRN.US,D,20221014,000000,24.2,24.8,22.6,23,165585.2,0
+AMRN.US,D,20221017,000000,23.6,23.8,22.8,23,101475.65000000001,0
+AMRN.US,D,20221018,000000,23.4,23.7,23,23.4,120377.05,0
+AMRN.US,D,20221019,000000,23,23,21.2,21.4,148341.65,0
+AMRN.US,D,20221020,000000,21.6,22.6,21.2,21.8,189713.1,0
+AMRN.US,D,20221021,000000,23,23,21.602,22.4,122815.70000000001,0
+AMRN.US,D,20221024,000000,22.6,22.6,21.6,22.2,35319.75,0
+AMRN.US,D,20221025,000000,22.2,23,22.2,23,54958.55,0
+AMRN.US,D,20221026,000000,22.8,24.002,22.2,23.6,130501.15000000001,0
+AMRN.US,D,20221027,000000,23.8,24.2,21.8,22.8,179521.55000000002,0
+AMRN.US,D,20221028,000000,23,24.76,22.7,24.6,314245.4,0
+AMRN.US,D,20221031,000000,24.8,25.6,24.4,24.6,92523.95000000001,0
+AMRN.US,D,20221101,000000,24.8,26.6,24.8,25.8,114551.85,0
+AMRN.US,D,20221102,000000,26,26.6,25.1,25.2,66222.6,0
+AMRN.US,D,20221103,000000,25,25.4,23,23.4,125549.90000000001,0
+AMRN.US,D,20221104,000000,23.8,24.2,23.2,23.4,72368.35,0
+AMRN.US,D,20221107,000000,23.6,26.8,23.5,26.2,412405.25,0
+AMRN.US,D,20221108,000000,26.2,27.6,24.6,25.8,110897.90000000001,0
+AMRN.US,D,20221109,000000,25.2,25.6,24.4,24.6,59268.350000000006,0
+AMRN.US,D,20221110,000000,25,26,24.4,26,132077.15,0
+AMRN.US,D,20221111,000000,25.4,27.4,25.2,26.8,207255.6,0
+AMRN.US,D,20221114,000000,27,27.1,25.1,25.4,113249,0
+AMRN.US,D,20221115,000000,25.6,26.8,25.2,25.6,148531.7,0
+AMRN.US,D,20221116,000000,25.6,26,24.2,24.4,69182.90000000001,0
+AMRN.US,D,20221117,000000,24.6,24.6,23,23.2,116054.85,0
+AMRN.US,D,20221118,000000,23,24.5,22.4,23.6,138753.25,0
+AMRN.US,D,20221121,000000,23,23.6,22.4,23,123170.05,0
+AMRN.US,D,20221122,000000,23.2,24.4,22.6,24,155749.95,0
+AMRN.US,D,20221123,000000,24.2,24.4,23,23.4,47212.8,0
+AMRN.US,D,20221125,000000,23.4,23.4,23,23.4,46874.05,0
+AMRN.US,D,20221128,000000,23,23.802,22.4,22.4,71946.95,0
+AMRN.US,D,20221129,000000,22.8,23,22.4,22.8,109759.95000000001,0
+AMRN.US,D,20221130,000000,23,23.4,22.4,23,68913.15000000001,0
+AMRN.US,D,20221201,000000,23.6,24.6,23.2,23.8,412726.4,0
+AMRN.US,D,20221202,000000,23.2,24.6,23.2,24.4,57333.65,0
+AMRN.US,D,20221205,000000,23.6,24.4,23.2,23.6,151381.9,0
+AMRN.US,D,20221206,000000,23.2,24.2,22.6,23.8,299394.15,0
+AMRN.US,D,20221207,000000,24,24.8,23,23.4,251838.75,0
+AMRN.US,D,20221208,000000,23.8,24,22.8,24,227541.05000000002,0
+AMRN.US,D,20221209,000000,23.8,23.9,23.2,23.2,196285.1,0
+AMRN.US,D,20221212,000000,23.2,23.8,22.8,23.4,216703.65000000002,0
+AMRN.US,D,20221213,000000,23.6,24.6,23.4,24.6,393481.55000000005,0
+AMRN.US,D,20221214,000000,24.2,26,24,25.6,322809.35000000003,0
+AMRN.US,D,20221215,000000,24.8,25.6,24.2,24.6,244760.65000000002,0
+AMRN.US,D,20221216,000000,23.8,25.6,23.8,25.2,229940,0
+AMRN.US,D,20221219,000000,25.2,25.2,23.6,23.8,100198,0
+AMRN.US,D,20221220,000000,23.6,26,23.4,25,148360.35,0
+AMRN.US,D,20221221,000000,25.6,26.6,24.7,25,212141,0
+AMRN.US,D,20221222,000000,25.4,25.866,24.2,25.8,171347.80000000002,0
+AMRN.US,D,20221223,000000,25.6,25.8,25,25,65253.9,0
+AMRN.US,D,20221227,000000,24.4,25,23.6,24,167686.45,0
+AMRN.US,D,20221228,000000,24.2,24.4,23,23,167150.45,0
+AMRN.US,D,20221229,000000,23,25,22.6,24,207278.5,0
+AMRN.US,D,20221230,000000,23.6,24.4,23.4,24.2,221061.95,0
+AMRN.US,D,20230103,000000,24.2,24.9,23,23.8,91914.85,0
+AMRN.US,D,20230104,000000,23.4,25,23.4,24.8,57369.5,0
+AMRN.US,D,20230105,000000,24.6,25.6,24.2,25.2,112411.20000000001,0
+AMRN.US,D,20230106,000000,26.6,29,26.2,28.8,286997.45,0
+AMRN.US,D,20230109,000000,28.8,30.7,28.6,29.6,146503.80000000002,0
+AMRN.US,D,20230110,000000,31.6,37,31,34.4,514592.60000000003,0
+AMRN.US,D,20230111,000000,35.6,37.2,34,36.4,352235.75,0
+AMRN.US,D,20230112,000000,37,39.4,34.4,39,257256.85,0
+AMRN.US,D,20230113,000000,38.2,42.6,38.2,41.8,337162,0
+AMRN.US,D,20230117,000000,42,42,38,39.4,460768.10000000003,0
+AMRN.US,D,20230118,000000,38.8,40,36.616,37,217338.30000000002,0
+AMRN.US,D,20230119,000000,36.4,38.4,35,36.8,236599.75,0
+AMRN.US,D,20230120,000000,37.2,38.6,35.3,36.4,391895.65,0
+AMRN.US,D,20230123,000000,36.6,37.8,35.1,36,357197.25,0
+AMRN.US,D,20230124,000000,36,36.2,33.8,35,485355.75,0
+AMRN.US,D,20230125,000000,35,36.8,34,36,602785.4,0
+AMRN.US,D,20230126,000000,36.6,37.4,35.5,36.2,318074.5,0
+AMRN.US,D,20230127,000000,36.8,39,35.24,37,662594.2000000001,0
+AMRN.US,D,20230130,000000,36.8,37.6,36.2,36.2,143314.45,0
+AMRN.US,D,20230131,000000,36.2,37.96,36.2,37.2,105642.75,0
+AMRN.US,D,20230201,000000,37,37.6,36,37.2,120241.8,0
+AMRN.US,D,20230202,000000,37.8,39.3,37.2,39,154924.85,0
+AMRN.US,D,20230203,000000,38.4,39.2,37.8,37.8,121830.65000000001,0
+AMRN.US,D,20230206,000000,37.8,39.4,37.6,38.8,176930.85,0
+AMRN.US,D,20230207,000000,39.7,43.8,39.1,43.8,551783.25,0
+AMRN.US,D,20230208,000000,44.2,44.6,40,40.2,342519.55000000005,0
+AMRN.US,D,20230209,000000,41,42.35,40,40,185406.30000000002,0
+AMRN.US,D,20230210,000000,40.8,40.8,37.6,38.4,158775.05000000002,0
+AMRN.US,D,20230213,000000,39.6,39.6,38,39.2,113822,0
+AMRN.US,D,20230214,000000,38.4,39.4,38,39.2,85576.75,0
+AMRN.US,D,20230215,000000,39,39,37.8,38,118263.75,0
+AMRN.US,D,20230216,000000,38.4,38.6,37,37.4,186254.5,0
+AMRN.US,D,20230217,000000,37.6,37.6,35.8,36.8,130673.6,0
+AMRN.US,D,20230221,000000,36.4,37,35.4,36,151197.05000000002,0
+AMRN.US,D,20230222,000000,36.6,36.7,35.2,36.4,76062.75,0
+AMRN.US,D,20230223,000000,36.4,36.6,34.9,36.4,195360.30000000002,0
+AMRN.US,D,20230224,000000,35.8,36.4,34.4,35.4,125904.85,0
+AMRN.US,D,20230227,000000,36,37.3,35.8,36.8,97329.85,0
+AMRN.US,D,20230228,000000,36.8,43.4,34,40.6,923622,0
+AMRN.US,D,20230301,000000,40,42.6,39.362,41.2,242028.6,0
+AMRN.US,D,20230302,000000,41,42,37,39,329309,0
+AMRN.US,D,20230303,000000,38.4,39.6,38.2,39,76531.5,0
+AMRN.US,D,20230306,000000,39.4,39.4,35.7,37.2,259758.80000000002,0
+AMRN.US,D,20230307,000000,37.6,38.6,36.4,36.4,148120.15,0
+AMRN.US,D,20230308,000000,37,38.4,36.2,36.6,145580.95,0
+AMRN.US,D,20230309,000000,36.6,37.2,34.2,34.2,201024.2,0
+AMRN.US,D,20230310,000000,34.4,34.8,30.4,31.8,404672.5,0
+AMRN.US,D,20230313,000000,31.8,32.4,30.8,31,167026.2,0
+AMRN.US,D,20230314,000000,32.6,32.7,30.6,31.6,400571.75,0
+AMRN.US,D,20230315,000000,31.4,31.4,29.1,30.4,239874.55000000002,0
+AMRN.US,D,20230316,000000,30.4,33.1,29.4,32.6,229699.90000000002,0
+AMRN.US,D,20230317,000000,32.6,32.6,30.8,30.8,84736,0
+AMRN.US,D,20230320,000000,30.8,32.8,30.402,31.4,185536.7,0
+AMRN.US,D,20230321,000000,32.2,33.2,31.43,32.4,169370,0
+AMRN.US,D,20230322,000000,32.8,32.8,30.5,30.6,119489.85,0
+AMRN.US,D,20230323,000000,31.2,31.8,30.4,30.4,81177.05,0
+AMRN.US,D,20230324,000000,30,30.6,29.6,30.6,108846.1,0
+AMRN.US,D,20230327,000000,30.4,31.2,30.2,30.6,150208.15,0
+AMRN.US,D,20230328,000000,30.4,31.6,30.4,30.6,155683.30000000002,0
+AMRN.US,D,20230329,000000,30.6,31.16,30.4,30.8,74146.95,0
+AMRN.US,D,20230330,000000,31,31,29.4,30.8,114577,0
+AMRN.US,D,20230331,000000,31,31,28.3,30,237389.95,0
+AMRN.US,D,20230403,000000,29.6,30,28.6,29.8,136413.9,0
+AMRN.US,D,20230404,000000,29.6,30,28.2,28.6,396964.65,0
+AMRN.US,D,20230405,000000,28.2,28.6,26.8,27.4,97913.95000000001,0
+AMRN.US,D,20230406,000000,27.2,27.6,26.4,27.4,95889.5,0
+AMRN.US,D,20230410,000000,27,28,26.6,27.6,56763.25,0
+AMRN.US,D,20230411,000000,27.6,29.2,27.2,28.4,86666.70000000001,0
+AMRN.US,D,20230412,000000,28.4,28.7,27,27.2,72970.25,0
+AMRN.US,D,20230413,000000,27.2,28.6,27.2,28.2,224608.5,0
+AMRN.US,D,20230414,000000,27.8,28,27,27,67360.90000000001,0
+AMRN.US,D,20230417,000000,27,28,26.6,27.8,115933.1,0
+AMRN.US,D,20230418,000000,28,28.4,27.3,27.4,107961.5,0
+AMRN.US,D,20230419,000000,27.2,28,27,28,116305.25,0
+AMRN.US,D,20230420,000000,27.8,27.998,27,27.2,77593.75,0
+AMRN.US,D,20230421,000000,27.2,27.4,26.7,27,52159.100000000006,0
+AMRN.US,D,20230424,000000,26.6,26.998,26,26.4,80290.1,0
+AMRN.US,D,20230425,000000,26,26.4,25.2,25.6,77424.15000000001,0
+AMRN.US,D,20230426,000000,25.2,25.4,24.6,25.2,67732.25,0
+AMRN.US,D,20230427,000000,25.4,25.8,24.5,25.4,67011.25,0
+AMRN.US,D,20230428,000000,25.2,27.6,25.1,27,104585.95000000001,0
+AMRN.US,D,20230501,000000,27.2,29.2,27,27.6,208019.75,0
+AMRN.US,D,20230502,000000,27.8,28.4,26.2,28.2,415790.85000000003,0
+AMRN.US,D,20230503,000000,28.6,28.6,26.8,27.2,240321.40000000002,0
+AMRN.US,D,20230504,000000,26.6,28,26.6,27.4,107181.85,0
+AMRN.US,D,20230505,000000,27.6,28,27,27.8,122888.85,0
+AMRN.US,D,20230508,000000,27.4,27.464,26.3,26.6,105818.35,0
+AMRN.US,D,20230509,000000,26.8,26.8,25.8,26.6,145330.45,0
+AMRN.US,D,20230510,000000,26.8,26.8,25,25.4,121333.1,0
+AMRN.US,D,20230511,000000,25,25,23.6,23.6,151071.45,0
+AMRN.US,D,20230512,000000,24,24.8,23,24.6,110904.20000000001,0
+AMRN.US,D,20230515,000000,24.8,26,24.8,26,116715.65000000001,0
+AMRN.US,D,20230516,000000,26.2,26.4,24.4,25,202839.2,0
+AMRN.US,D,20230517,000000,25,26.518,24.6,26.4,127545.05,0
+AMRN.US,D,20230518,000000,26.2,26.6,25.2,26,59352.05,0
+AMRN.US,D,20230519,000000,26,26.2,25.2,25.6,34776.3,0
+AMRN.US,D,20230522,000000,25.6,27,25,26.2,66756.5,0
+AMRN.US,D,20230523,000000,26.2,27.5,26,26,68672.5,0
+AMRN.US,D,20230524,000000,26.2,26.2,24.7,25,103388.40000000001,0
+AMRN.US,D,20230525,000000,25.2,25.2,23.5,23.8,114467.20000000001,0
+AMRN.US,D,20230526,000000,23.8,24.4,23.2,23.8,71706.3,0
+AMRN.US,D,20230530,000000,23.6,24,22.6,23.2,92532.3,0
+AMRN.US,D,20230531,000000,22.6,23.9,22.4,23.4,90515.70000000001,0
+AMRN.US,D,20230601,000000,24.2,25.4,23.3,24.2,150979.2,0
+AMRN.US,D,20230602,000000,24.6,25.6,24.2,25.6,117591.35,0
+AMRN.US,D,20230605,000000,25.2,25.6,24.6,24.8,33741.8,0
+AMRN.US,D,20230606,000000,24.4,26.2,24.4,25.2,117269.90000000001,0
+AMRN.US,D,20230607,000000,25.4,26,25.2,25.6,63406.25,0
+AMRN.US,D,20230608,000000,25.6,26.5,25.4,26,46660.65,0
+AMRN.US,D,20230609,000000,26,26.196,25,25.2,45870.15,0
+AMRN.US,D,20230612,000000,25.6,26.6,25,25.4,53439.25,0
+AMRN.US,D,20230613,000000,25.4,26.2,25,25.6,48896,0
+AMRN.US,D,20230614,000000,26.2,26.2,24.4,24.6,51611.100000000006,0
+AMRN.US,D,20230615,000000,24.6,24.8,23.6,23.8,116670.1,0
+AMRN.US,D,20230616,000000,24.2,24.6,23.6,23.8,37813.4,0
+AMRN.US,D,20230620,000000,23.8,24.176,22.8,23.8,157922.2,0
+AMRN.US,D,20230621,000000,23.6,24,22.6,23.4,237686.75,0
+AMRN.US,D,20230622,000000,23,23.6,22.8,23.2,113270.5,0
+AMRN.US,D,20230623,000000,23,23,22,22.8,164594.80000000002,0
+AMRN.US,D,20230626,000000,22.2,22.7,22,22.6,56257.850000000006,0
+AMRN.US,D,20230627,000000,22.4,23.5,22.2,23.2,45848.8,0
+AMRN.US,D,20230628,000000,23,23.4,22.2,22.4,60521.25,0
+AMRN.US,D,20230629,000000,22.4,23.2,22.2,23,74821.05,0
+AMRN.US,D,20230630,000000,22.8,24.8,22.8,23.8,166732.75,0
+AMRN.US,D,20230703,000000,23.8,24.2,23.2,23.4,35795.200000000004,0
+AMRN.US,D,20230705,000000,23.4,24.2,23.2,23.8,50322.5,0
+AMRN.US,D,20230706,000000,23.2,23.4,22.2,23.4,62830.200000000004,0
+AMRN.US,D,20230707,000000,23.6,23.6,22.4,22.8,64754.700000000004,0
+AMRN.US,D,20230710,000000,22.8,23.8,22.6,23.4,145392.55000000002,0
+AMRN.US,D,20230711,000000,23.8,24.4,23.4,24.2,88645.05,0
+AMRN.US,D,20230712,000000,24.2,24.8,24,24.6,54789.05,0
+AMRN.US,D,20230713,000000,24.6,25.1,24,24.4,68645.35,0
+AMRN.US,D,20230714,000000,24.2,24.8,24.2,24.8,42198.3,0
+AMRN.US,D,20230717,000000,24.4,26.2,24.4,26.2,114827.5,0
+AMRN.US,D,20230718,000000,27,29.7,26.6,28.6,328979.9,0
+AMRN.US,D,20230719,000000,22.8,24.3,21.6,21.6,1019162,0
+AMRN.US,D,20230720,000000,22.2,22.6,21.6,22.4,307689.2,0
+AMRN.US,D,20230721,000000,22.6,22.6,21.7,22.4,238715.85,0
+AMRN.US,D,20230724,000000,23.8,23.8,22.4,23.2,217514.2,0
+AMRN.US,D,20230725,000000,23,23.7,22.6,22.6,89937.90000000001,0
+AMRN.US,D,20230726,000000,22.6,23.2,22.6,22.8,109943.25,0
+AMRN.US,D,20230727,000000,22.8,23.2,22.4,22.4,115289.75,0
+AMRN.US,D,20230728,000000,22.6,23.8,22.4,23.8,147666,0
+AMRN.US,D,20230731,000000,23.8,25.6,23.8,24,208818.75,0
+AMRN.US,D,20230801,000000,23.8,24.4,23.6,23.8,91109.35,0
+AMRN.US,D,20230802,000000,23.2,24.1,23.2,23.8,107867.6,0
+AMRN.US,D,20230803,000000,23.6,24.2,23.5,23.8,92552.40000000001,0
+AMRN.US,D,20230804,000000,23.8,24.2,23.6,23.6,63800.8,0
+AMRN.US,D,20230807,000000,23.6,23.602,22.4,23,126227.70000000001,0
+AMRN.US,D,20230808,000000,22.8,23.4,22.6,23.4,63587.450000000004,0
+AMRN.US,D,20230809,000000,23,23.2,22.4,23.2,83528.90000000001,0
+AMRN.US,D,20230810,000000,23.6,23.6,22,22.2,179723.90000000002,0
+AMRN.US,D,20230811,000000,22.2,22.5,21.8,22.2,98394.70000000001,0
+AMRN.US,D,20230814,000000,22,22.2,21.2,21.6,143680.4,0
+AMRN.US,D,20230815,000000,21.6,21.6,19.222,21,450860,0
+AMRN.US,D,20230816,000000,20.8,21.3,20,21.2,98067,0
+AMRN.US,D,20230817,000000,22.4,22.4,20.6,20.8,101998.55,0
+AMRN.US,D,20230818,000000,21,21.4,20.6,21,88775.3,0
+AMRN.US,D,20230821,000000,21.4,21.8,21,21.4,95498.55,0
+AMRN.US,D,20230822,000000,21.4,21.6,21,21.2,97114.45000000001,0
+AMRN.US,D,20230823,000000,21.4,21.6,21,21.2,77147.1,0
+AMRN.US,D,20230824,000000,21,21.3,20.2,20.6,130029.5,0
+AMRN.US,D,20230825,000000,20.4,20.8,20,20.2,83002.05,0
+AMRN.US,D,20230828,000000,20.4,21,20.2,20.8,83912.70000000001,0
+AMRN.US,D,20230829,000000,20.6,21,20.402,21,73678.90000000001,0
+AMRN.US,D,20230830,000000,21.2,21.4,20.8,21.2,73423.40000000001,0
+AMRN.US,D,20230831,000000,21,21.9,21,21,72236.6,0
+AMRN.US,D,20230901,000000,21,21.4,21,21.2,58998,0
+AMRN.US,D,20230905,000000,21.2,21.3,20.2,20.2,75657.3,0
+AMRN.US,D,20230906,000000,21.6,21.8,20.6,20.8,101586.75,0
+AMRN.US,D,20230907,000000,20.6,20.7,20,20.4,53910.850000000006,0
+AMRN.US,D,20230908,000000,20.4,20.4,20,20.2,62473.15,0
+AMRN.US,D,20230911,000000,20.4,20.596,20,20.2,45867.8,0
+AMRN.US,D,20230912,000000,20,20.6,20,20.4,53990.950000000004,0
+AMRN.US,D,20230913,000000,20.2,20.4,19.02,19.698,206947.2,0
+AMRN.US,D,20230914,000000,19.852,20.2,19.308,20,110951.75,0
+AMRN.US,D,20230915,000000,20.1,20.2,19.76,20.2,57350.8,0
+AMRN.US,D,20230918,000000,20,20.198,19.378,19.39,50358.450000000004,0
+AMRN.US,D,20230919,000000,19.61,20.2,19.202,19.794,45606.4,0
+AMRN.US,D,20230920,000000,19.602,19.808,19,19.036,56724.5,0
+AMRN.US,D,20230921,000000,18.938,18.998,18.186,18.186,122093.85,0
+AMRN.US,D,20230922,000000,18.4,18.898,17.802,18.514,71056.2,0
+AMRN.US,D,20230925,000000,18.024,18.398,17.43,17.634,105056.75,0
+AMRN.US,D,20230926,000000,17.946,17.998,16.846,16.9,77668.55,0
+AMRN.US,D,20230927,000000,17,18.6,16.978,18.326,101941.70000000001,0
+AMRN.US,D,20230928,000000,17.772,18.516,17.604,18.198,94033.75,0
+AMRN.US,D,20230929,000000,18.486,18.996,18,18.4,49932.25,0
+AMRN.US,D,20231002,000000,18.194,18.54,16.754,16.93,94716.3,0
+AMRN.US,D,20231003,000000,16.8,17.38,16.222,17.074,67746.7,0
+AMRN.US,D,20231004,000000,16.8,17.002,16.4,16.522,44914.850000000006,0
+AMRN.US,D,20231005,000000,16.6,17.18,16.2,16.692,43949.9,0
+AMRN.US,D,20231006,000000,16.6,17.4,16.228,17.112,52670.4,0
+AMRN.US,D,20231009,000000,17,17,16.204,16.414,44637.3,0
+AMRN.US,D,20231010,000000,16.6,16.962,16.204,16.514,46233.950000000004,0
+AMRN.US,D,20231011,000000,16.2,16.55,15.6,15.744,105069.75,0
+AMRN.US,D,20231012,000000,15.9,15.9,14.166,14.314,236751.95,0
+AMRN.US,D,20231013,000000,14,15.502,14,15.186,143158.7,0
+AMRN.US,D,20231016,000000,15,16.3,14.446,16.194,136631.4,0
+AMRN.US,D,20231017,000000,16,16.46,15.624,15.9,58675.950000000004,0
+AMRN.US,D,20231018,000000,15.844,16.136,15.284,15.422,42490.700000000004,0
+AMRN.US,D,20231019,000000,15.026,15.396,14.6,14.75,48083.15,0
+AMRN.US,D,20231020,000000,14.6,15.684,14.43,15.096,51209.15,0
+AMRN.US,D,20231023,000000,14.8,15.54,14.44,14.778,35097.15,0
+AMRN.US,D,20231024,000000,15.096,15.558,14.8,15.206,59163.55,0
+AMRN.US,D,20231025,000000,14.938,15.28,13.72,14.28,147195.55000000002,0
+AMRN.US,D,20231026,000000,13.824,14.514,13.8,13.866,121396.6,0
+AMRN.US,D,20231027,000000,13.894,14.007,13.686,13.8,54639.450000000004,0
+AMRN.US,D,20231030,000000,14.15,14.22,13.222,13.702,182468.7,0
+AMRN.US,D,20231031,000000,13.6,14.2,13.44,13.922,67382,0
+AMRN.US,D,20231101,000000,14,14.088,13.02,13.964,150050.85,0
+AMRN.US,D,20231102,000000,14,14.51,13.138,13.2,111536.40000000001,0
+AMRN.US,D,20231103,000000,13.54,14.6,13.3,14.564,131040.3,0
+AMRN.US,D,20231106,000000,14.592,16.1,14.504,15.504,94721,0
+AMRN.US,D,20231107,000000,15.4,15.6,14.998,15.6,49549.700000000004,0
+AMRN.US,D,20231108,000000,15.6,15.6,14.804,15.116,42310.05,0
+AMRN.US,D,20231109,000000,15.23,15.54,14.41,14.7,69184,0
+AMRN.US,D,20231110,000000,15.01,15.01,13.8,14.488,69603.3,0
+AMRN.US,D,20231113,000000,14.214,14.3,13.904,14.024,60972.8,0
+AMRN.US,D,20231114,000000,13.8,15.4,13.74,15.04,58823.65,0
+AMRN.US,D,20231115,000000,14.806,15.776,14.806,15.004,62091.15,0
+AMRN.US,D,20231116,000000,16,16,14.6,15.2,39981.100000000006,0
+AMRN.US,D,20231117,000000,15.2,16.52,14.906,16.376,63440.200000000004,0
+AMRN.US,D,20231120,000000,15.874,16.5,15.602,15.798,53519.9,0
+AMRN.US,D,20231121,000000,15.798,16.045,15.156,15.382,40908.5,0
+AMRN.US,D,20231122,000000,15.402,15.772,15.2,15.54,28297.45,0
+AMRN.US,D,20231124,000000,15.872,15.872,15.4,15.656,18074.95,0
+AMRN.US,D,20231127,000000,15.258,15.656,15,15.536,60038.850000000006,0
+AMRN.US,D,20231128,000000,15.076,15.396,14.6,14.888,55010.450000000004,0
+AMRN.US,D,20231129,000000,14.76,15.26,14.62,15,46010.55,0
+AMRN.US,D,20231130,000000,14.928,15.8,14.802,15.64,61145.05,0
+AMRN.US,D,20231201,000000,15.206,15.598,14.8,15,82892.95000000001,0
+AMRN.US,D,20231204,000000,15,15.186,14,14.08,151788.7,0
+AMRN.US,D,20231205,000000,15.122,15.3,14,14.4,152304.4,0
+AMRN.US,D,20231206,000000,14.756,16.894,14.5,16.08,263585.75,0
+AMRN.US,D,20231207,000000,16.32,17.8,15.8,17.2,130441.5,0
+AMRN.US,D,20231208,000000,17.2,17.398,16.6,17.132,65288.100000000006,0
+AMRN.US,D,20231211,000000,16.8,16.96,16,16.738,81097.20000000001,0
+AMRN.US,D,20231212,000000,16.5,16.5,15.6,15.786,121189.1,0
+AMRN.US,D,20231213,000000,15.4,17.348,15.4,17,71051.75,0
+AMRN.US,D,20231214,000000,17.024,17.776,16.25,16.562,67298.45,0
+AMRN.US,D,20231215,000000,16.4,17.042,16.04,16.6,78111.25,0
+AMRN.US,D,20231218,000000,16.4,17,16.216,16.28,67911.65000000001,0
+AMRN.US,D,20231219,000000,16.4,17.004,15.5,16.8,175446.40000000002,0
+AMRN.US,D,20231220,000000,16.6,17,16.038,16.038,292064.85000000003,0
+AMRN.US,D,20231221,000000,16.8,18.586,16.5,17.8,317246.15,0
+AMRN.US,D,20231222,000000,17.642,18.586,17.6,18.224,142236.85,0
+AMRN.US,D,20231226,000000,17.924,18.4,17.48,18.108,78127.05,0
+AMRN.US,D,20231227,000000,17.884,18.55,17.732,18.004,124955.3,0
+AMRN.US,D,20231228,000000,17.788,18.498,17.62,17.994,99846.55,0
+AMRN.US,D,20231229,000000,18,18.394,16.914,17.4,201277.45,0
+AMRN.US,D,20240102,000000,17.4,18.38,17,17.784,94376.95000000001,0
+AMRN.US,D,20240103,000000,18,18.092,17.086,17.392,66452.65000000001,0
+AMRN.US,D,20240104,000000,17.4,17.766,17.02,17.26,41328.350000000006,0
+AMRN.US,D,20240105,000000,17.23,17.4,16.602,17.21,61033,0
+AMRN.US,D,20240108,000000,16.944,18.12,16.63,18.118,84949.35,0
+AMRN.US,D,20240109,000000,17.8,20.2,17.8,19.418,299409,0
+AMRN.US,D,20240110,000000,22.4,26.198,22,25.8,790042.9,0
+AMRN.US,D,20240111,000000,25,25.4,23,23.4,300481.25,0
+AMRN.US,D,20240112,000000,23.2,24.598,23.2,23.6,114827.75,0
+AMRN.US,D,20240116,000000,24,24.2,21.9,22.2,185002,0
+AMRN.US,D,20240117,000000,22,22.52,21.4,21.8,83797,0
+AMRN.US,D,20240118,000000,22,22.2,21.2,21.8,50397.15,0
+AMRN.US,D,20240119,000000,21.8,21.8,20.4,21,99501.55,0
+AMRN.US,D,20240122,000000,21.2,23,20.6,23,131181.2,0
+AMRN.US,D,20240123,000000,24,25.4,23.8,24.2,129230,0
+AMRN.US,D,20240124,000000,24,24.2,22.6,23,94778.1,0
+AMRN.US,D,20240125,000000,23.6,25.4,23.4,25.2,116945.65000000001,0
+AMRN.US,D,20240126,000000,25.4,26.4,25,26.4,169173.55000000002,0
+AMRN.US,D,20240129,000000,26.6,27.2,25.2,27,172041.6,0
+AMRN.US,D,20240130,000000,27.4,27.4,24.6,24.8,161287.2,0
+AMRN.US,D,20240131,000000,24.6,24.6,22.6,22.6,145531.05000000002,0
+AMRN.US,D,20240201,000000,23.8,24.2,22.8,24.2,69318.95,0
+AMRN.US,D,20240202,000000,24.2,24.2,23,23.8,45333.65,0
+AMRN.US,D,20240205,000000,23,24,23,23.6,33498.25,0
+AMRN.US,D,20240206,000000,23.4,24.8,23.4,24.6,48926.55,0
+AMRN.US,D,20240207,000000,24.6,25,23.8,24,46558.75,0
+AMRN.US,D,20240208,000000,24,25,24,24.6,40517.75,0
+AMRN.US,D,20240209,000000,25,25,24.2,24.4,49350.4,0
+AMRN.US,D,20240212,000000,24,24.9,23.8,24.2,46933.15,0
+AMRN.US,D,20240213,000000,23.8,24.1,22.6,22.6,87628.20000000001,0
+AMRN.US,D,20240214,000000,22.8,24.2,22.4,23.6,105816.90000000001,0
+AMRN.US,D,20240215,000000,23.6,24.794,23.4,24.4,70985.6,0
+AMRN.US,D,20240216,000000,24.4,24.6,24,24.2,34288.9,0
+AMRN.US,D,20240220,000000,23.6,24.2,23.2,23.8,57702.950000000004,0
+AMRN.US,D,20240221,000000,24,24,23,23.3,40187.450000000004,0
+AMRN.US,D,20240222,000000,23.2,23.9,23.2,23.6,30542.45,0
+AMRN.US,D,20240223,000000,23.6,24,23.2,23.8,37431.15,0
+AMRN.US,D,20240226,000000,24,24.8,23.8,24.2,64991.5,0
+AMRN.US,D,20240227,000000,24.4,27.2,24.4,27,122840.6,0
+AMRN.US,D,20240228,000000,26.8,26.8,25,26.4,115788.15000000001,0
+AMRN.US,D,20240229,000000,23.6,25,21.1,21.4,440649.05000000005,0
+AMRN.US,D,20240301,000000,20.4,21.2,19.508,21.2,174896.5,0
+AMRN.US,D,20240304,000000,21.4,21.4,18.242,18.48,315157.65,0
+AMRN.US,D,20240305,000000,18.33,19.994,18.33,18.822,119580.35,0
+AMRN.US,D,20240306,000000,19,19.574,18.6,18.984,72668.45,0
+AMRN.US,D,20240307,000000,19,19.362,18.202,18.54,101993.45000000001,0
+AMRN.US,D,20240308,000000,18.47,19.24,18.298,18.462,50509.450000000004,0
+AMRN.US,D,20240311,000000,18.8,18.91,17.602,17.916,62583.700000000004,0
+AMRN.US,D,20240312,000000,17.8,18.2,17,17.29,84469.85,0
+AMRN.US,D,20240313,000000,17.6,17.776,17,17.26,153862.4,0
+AMRN.US,D,20240314,000000,17.404,17.798,16.03,16.438,74623.95,0
+AMRN.US,D,20240315,000000,16.408,17.512,16.408,17.178,58792.4,0
+AMRN.US,D,20240318,000000,17,17.198,16.442,16.74,54413.15,0
+AMRN.US,D,20240319,000000,16.666,17.35,16.602,17.35,41107.700000000004,0
+AMRN.US,D,20240320,000000,17,18.1,16.82,17.94,52979.950000000004,0
+AMRN.US,D,20240321,000000,17.888,18.398,17.23,17.23,50441.8,0
+AMRN.US,D,20240322,000000,17.264,18,17.002,17.194,33719.65,0
+AMRN.US,D,20240325,000000,17.4,17.572,16.678,16.878,42701,0
+AMRN.US,D,20240326,000000,17.06,17.678,17.002,17.32,29641,0
+AMRN.US,D,20240327,000000,17.486,18.318,17.1,17.784,62828.05,0
+AMRN.US,D,20240328,000000,17.6,18.2,17.6,17.816,57780.850000000006,0
+AMRN.US,D,20240401,000000,17.816,18.4,17.202,17.64,69817,0
+AMRN.US,D,20240402,000000,17.488,20.2,17.04,19.8,240990.05000000002,0
+AMRN.US,D,20240403,000000,20.4,22.2,20,21.2,192358.55000000002,0
+AMRN.US,D,20240404,000000,21.4,21.4,20.2,21.2,75131,0
+AMRN.US,D,20240405,000000,21,21.2,20.2,21,51171.3,0
+AMRN.US,D,20240408,000000,20.6,22.2,20.6,21.4,42342.200000000004,0
+AMRN.US,D,20240409,000000,21.2,22.2,20.8,21.2,46690.850000000006,0
+AMRN.US,D,20240410,000000,21,21,20.2,20.8,46803.55,0
+AMRN.US,D,20240411,000000,20.8,21,20.2,20.4,27398.4,0
+AMRN.US,D,20240412,000000,20,20.8,19.02,19.14,50781.3,0
+AMRN.US,D,20240415,000000,19.8,19.8,18.166,18.372,31307.800000000003,0
+AMRN.US,D,20240416,000000,18.4,18.99,17.8,17.918,40625.600000000006,0
+AMRN.US,D,20240417,000000,18.2,18.796,18.2,18.342,44084.450000000004,0
+AMRN.US,D,20240418,000000,19.2,19.2,17.416,17.436,51902.15,0
+AMRN.US,D,20240419,000000,17.4,17.716,17.186,17.186,51241.100000000006,0
+AMRN.US,D,20240422,000000,17.258,17.696,17.2,17.314,36993.05,0
+AMRN.US,D,20240423,000000,17.4,17.96,17.308,17.666,38208.75,0
+AMRN.US,D,20240424,000000,17.6,17.788,17.31,17.572,33366,0
+AMRN.US,D,20240425,000000,17.4,17.798,16.826,17.202,35666.5,0
+AMRN.US,D,20240426,000000,17.452,17.6,17.22,17.498,24538.4,0
+AMRN.US,D,20240429,000000,17.08,17.694,17.08,17.54,29284.2,0
+AMRN.US,D,20240430,000000,17.68,18.578,17.384,18.418,59320.950000000004,0
+AMRN.US,D,20240501,000000,17,17.4,16.22,16.786,179045.80000000002,0
+AMRN.US,D,20240502,000000,16.26,18.596,16.26,18.36,73980.45,0
+AMRN.US,D,20240503,000000,17.892,18.68,17.822,18.2,23200.600000000002,0
+AMRN.US,D,20240506,000000,18.2,20.4,18,19.6,83098.90000000001,0
+AMRN.US,D,20240507,000000,19.6,20.6,19.14,19.502,32405.4,0
+AMRN.US,D,20240508,000000,19.344,19.45,17.24,17.258,95296.85,0
+AMRN.US,D,20240509,000000,17.6,17.942,17.406,17.6,30366.4,0
+AMRN.US,D,20240510,000000,18,18,17,17.05,64406.9,0
+AMRN.US,D,20240513,000000,17.228,18.998,17.2,18.4,51778.350000000006,0
+AMRN.US,D,20240514,000000,18,18.6,17.806,18.196,29795.600000000002,0
+AMRN.US,D,20240515,000000,18.064,19.1,18.064,18.718,27956.95,0
+AMRN.US,D,20240516,000000,18.4,18.6,18,18.248,29327.850000000002,0
+AMRN.US,D,20240517,000000,18.05,18.25,17.4,17.4,49010.350000000006,0
+AMRN.US,D,20240520,000000,17.4,17.8,17.206,17.598,29900.5,0
+AMRN.US,D,20240521,000000,17.6,18,17.408,17.932,24220.5,0
+AMRN.US,D,20240522,000000,17.64,17.9,17.2,17.436,30444.850000000002,0
+AMRN.US,D,20240523,000000,17.254,17.736,16.8,16.886,56610.950000000004,0
+AMRN.US,D,20240524,000000,18,18,16.8,16.95,44186.450000000004,0
+AMRN.US,D,20240528,000000,17.32,17.914,16.666,16.804,68277.40000000001,0
+AMRN.US,D,20240529,000000,16.78,17.106,16.2,16.8,62784.9,0
+AMRN.US,D,20240530,000000,16.978,17.196,16.608,16.806,33413.5,0
+AMRN.US,D,20240531,000000,16.99,17.5,16.82,17.3,33200.85,0
+AMRN.US,D,20240603,000000,17.184,17.58,16,17.054,49970.75,0
+AMRN.US,D,20240604,000000,16,16.2,14,14,395703.95,0
+AMRN.US,D,20240605,000000,14.588,14.996,14.16,14.16,176906.2,0
+AMRN.US,D,20240606,000000,14.6,14.6,13.988,14.096,110635.75,0
+AMRN.US,D,20240607,000000,14,14.4,13.346,13.46,155871.6,0
+AMRN.US,D,20240610,000000,13.8,14,12.542,12.56,228803.30000000002,0
+AMRN.US,D,20240611,000000,12.68,15.44,12.6,15.4,293796.65,0
+AMRN.US,D,20240612,000000,16.4,16.548,15.8,16.254,177620.5,0
+AMRN.US,D,20240613,000000,16.2,16.6,15.602,16.104,68405.75,0
+AMRN.US,D,20240614,000000,16.4,16.4,15.4,15.562,64597,0
+AMRN.US,D,20240617,000000,15.562,15.562,14.848,15.16,31026.850000000002,0
+AMRN.US,D,20240618,000000,14.8,15.13,14.202,14.602,58192.9,0
+AMRN.US,D,20240620,000000,14.522,14.532,14.2,14.22,31370.45,0
+AMRN.US,D,20240621,000000,14.4,14.598,13.6,13.804,100890.5,0
+AMRN.US,D,20240624,000000,13.962,14.85,13.61,14.18,74479.25,0
+AMRN.US,D,20240625,000000,13.754,15.624,13.7,14.566,124362.15000000001,0
+AMRN.US,D,20240626,000000,14.6,15,13.82,13.964,49050.200000000004,0
+AMRN.US,D,20240627,000000,14,14.476,13.922,14.018,40007.4,0
+AMRN.US,D,20240628,000000,14.018,14.298,13.718,13.76,69941.2,0
+AMRN.US,D,20240701,000000,14,14.148,13.72,13.72,35381.700000000004,0
+AMRN.US,D,20240702,000000,13.8,14.12,13.68,14.1,47543.950000000004,0
+AMRN.US,D,20240703,000000,14.2,14.38,13.628,13.728,36052.65,0
+AMRN.US,D,20240705,000000,14,14.78,13.728,14.73,98480.40000000001,0
+AMRN.US,D,20240708,000000,15,15.542,14.226,14.792,94396.25,0
+AMRN.US,D,20240709,000000,14.72,14.986,13.784,14,77216.55,0
+AMRN.US,D,20240710,000000,13.83,15.19,13.83,15.17,81625,0
+AMRN.US,D,20240711,000000,15.2,15.6,14.8,14.916,50500.5,0
+AMRN.US,D,20240712,000000,14.8,16,14.8,15.614,59928.15,0
+AMRN.US,D,20240715,000000,15.5,15.51,14.648,15.02,46777.25,0
+AMRN.US,D,20240716,000000,15.38,16,15.114,15.802,82904.5,0
+AMRN.US,D,20240717,000000,15.51,16,15.2,15.6,37749.05,0
+AMRN.US,D,20240718,000000,15.8,16.084,15.702,15.798,74301.5,0
+AMRN.US,D,20240719,000000,15.762,16,15.222,15.696,42183.05,0
+AMRN.US,D,20240722,000000,15.962,16.044,15.6,15.784,49378.600000000006,0
+AMRN.US,D,20240723,000000,15.8,15.99,15.598,15.706,52066.55,0
+AMRN.US,D,20240724,000000,15.476,15.974,15.45,15.688,35110.15,0
+AMRN.US,D,20240725,000000,15.6,15.9,15.6,15.824,18098.65,0
+AMRN.US,D,20240726,000000,15.6,16.366,15.45,15.926,35142.15,0
+AMRN.US,D,20240729,000000,16,16.088,15.41,15.6,33077.85,0
+AMRN.US,D,20240730,000000,15.26,15.866,15.26,15.654,49237,0
+AMRN.US,D,20240731,000000,15.728,15.728,12.966,13.64,288936.45,0
+AMRN.US,D,20240801,000000,13.4,13.798,12.4,12.426,246313.6,0
+AMRN.US,D,20240802,000000,12.7,13.69,12,12.8,311487.5,0
+AMRN.US,D,20240805,000000,12.3,13.4,11.92,13.078,195396.30000000002,0
+AMRN.US,D,20240806,000000,13.52,14.438,13.2,14.106,127751.95000000001,0
+AMRN.US,D,20240807,000000,14,14.138,13.018,13.12,114306.75,0
+AMRN.US,D,20240808,000000,13.018,13.328,13.018,13.112,29741.100000000002,0
+AMRN.US,D,20240809,000000,13.02,13.136,12.46,12.55,46900.5,0
+AMRN.US,D,20240812,000000,12.54,12.6,12.1,12.234,56018.8,0
+AMRN.US,D,20240813,000000,12.576,12.576,12.15,12.244,53417.65,0
+AMRN.US,D,20240814,000000,12.512,12.512,12.2,12.232,45896.450000000004,0
+AMRN.US,D,20240815,000000,12.464,12.476,12.1,12.376,70565.3,0
+AMRN.US,D,20240816,000000,12.22,12.49,11.402,12.334,167834.15000000002,0
+AMRN.US,D,20240819,000000,12.4,13.396,12.4,13.3,45595.350000000006,0
+AMRN.US,D,20240820,000000,13.2,13.398,12.604,12.834,18067,0
+AMRN.US,D,20240821,000000,12.64,12.996,12.6022,12.96,16791.65,0
+AMRN.US,D,20240822,000000,12.8,12.956,12.262,12.3,47249.200000000004,0
+AMRN.US,D,20240823,000000,12.396,12.916,12.3,12.572,24767.7,0
+AMRN.US,D,20240826,000000,12.766,12.766,12.44,12.742,15996,0
+AMRN.US,D,20240827,000000,12.44,12.786,12.1,12.42,34720.200000000004,0
+AMRN.US,D,20240828,000000,12.76,12.76,12.2,12.288,30243.050000000003,0
+AMRN.US,D,20240829,000000,12.696,12.696,12.002,12.124,36922.700000000004,0
+AMRN.US,D,20240830,000000,12,12.8,11.922,12.51,32325.300000000003,0
+AMRN.US,D,20240903,000000,12.4,12.66,12.246,12.51,38680.5,0
+AMRN.US,D,20240904,000000,12.26,12.436,12.1,12.22,28418.5,0
+AMRN.US,D,20240905,000000,12.4,12.4,12,12.2,22020.300000000003,0
+AMRN.US,D,20240906,000000,12.16,12.4,11.72,12.01,63610.3,0
+AMRN.US,D,20240909,000000,12.2,12.32,11.8,11.972,21191.25,0
+AMRN.US,D,20240910,000000,12,12.196,11.832,11.94,25810.95,0
+AMRN.US,D,20240911,000000,12,12.07,11.442,11.758,35952.15,0
+AMRN.US,D,20240912,000000,11.6,11.774,11.46,11.636,38756.75,0
+AMRN.US,D,20240913,000000,11.66,12.192,11.65,12,22196.4,0
+AMRN.US,D,20240916,000000,12.054,12.054,11.518,11.816,26983.7,0
+AMRN.US,D,20240917,000000,11.8,12.056,11.72,11.896,20296.65,0
+AMRN.US,D,20240918,000000,11.72,12.16,11.72,11.934,24952.5,0
+AMRN.US,D,20240919,000000,12,12.2,11.8,11.972,39358.4,0
+AMRN.US,D,20240920,000000,11.9,11.9323,11.702,11.802,28082.2,0
+AMRN.US,D,20240923,000000,11.706,11.8,11.4,11.4,38474.9,0
+AMRN.US,D,20240924,000000,11.41,11.674,11.3,11.664,30429.800000000003,0
+AMRN.US,D,20240925,000000,11.79,11.896,11.34,11.34,43565.8,0
+AMRN.US,D,20240926,000000,11.4,11.666,11.4,11.666,33757.9,0
+AMRN.US,D,20240927,000000,11.7,12.156,11.52,12.084,35538.05,0
+AMRN.US,D,20240930,000000,12,13,11.926,12.538,57716.600000000006,0
+AMRN.US,D,20241001,000000,13,13,12.224,12.4,36841.55,0
+AMRN.US,D,20241002,000000,12.26,12.542,12.078,12.08,26570.600000000002,0
+AMRN.US,D,20241003,000000,12.2,12.2,11.8,11.862,28933.4,0
+AMRN.US,D,20241004,000000,12.09,12.488,11.45,12.116,69545.45,0
+AMRN.US,D,20241007,000000,12,12.054,11.46,11.524,64512.4,0
+AMRN.US,D,20241008,000000,11.522,11.958,11.4,11.898,45712.600000000006,0
+AMRN.US,D,20241009,000000,11.896,12.28,11.432,11.6,40644.05,0
+AMRN.US,D,20241010,000000,11.5,11.956,11.5,11.656,17362.100000000002,0
+AMRN.US,D,20241011,000000,11.6,12.08,11.6,11.8,29733.7,0
+AMRN.US,D,20241014,000000,11.7,12.06,11.52,11.64,18960.8,0
+AMRN.US,D,20241015,000000,11.7,11.9,11.4,11.512,38945.15,0
+AMRN.US,D,20241016,000000,11.508,11.696,11.4,11.602,23145.800000000003,0
+AMRN.US,D,20241017,000000,11.5,11.6,11.36,11.4,24783.25,0
+AMRN.US,D,20241018,000000,11.6,11.82,11.38,11.602,44375.600000000006,0
+AMRN.US,D,20241021,000000,11.79,11.8,11.4,11.5,24565.15,0
+AMRN.US,D,20241022,000000,11.77,11.8,11.3,11.56,46315.600000000006,0
+AMRN.US,D,20241023,000000,11.4,11.78,11.32,11.57,35829.8,0
+AMRN.US,D,20241024,000000,11.7,11.786,11.1,11.5,65114.65,0
+AMRN.US,D,20241025,000000,11.4,11.858,11.2,11.642,45420.350000000006,0
+AMRN.US,D,20241028,000000,11.464,12.976,11.464,12.67,81333.45000000001,0
+AMRN.US,D,20241029,000000,12.986,13.282,12,12.242,98572.05,0
+AMRN.US,D,20241030,000000,13,13,11.922,12.044,58115,0
+AMRN.US,D,20241031,000000,12,12,11.212,11.594,74229.1,0
+AMRN.US,D,20241101,000000,11.594,12.118,11.594,11.724,40180.65,0
+AMRN.US,D,20241104,000000,11.75,12.4,11.602,12.094,46383.8,0
+AMRN.US,D,20241105,000000,12.094,12.59,12.084,12.464,39736.950000000004,0
+AMRN.US,D,20241106,000000,12.766,12.784,11.6,11.846,45825.75,0
+AMRN.US,D,20241107,000000,11.796,12,11.48,11.51,48828.25,0
+AMRN.US,D,20241108,000000,11.51,11.698,11.4,11.496,41878.8,0
+AMRN.US,D,20241111,000000,11.496,11.598,11.096,11.2,56066.700000000004,0
+AMRN.US,D,20241112,000000,11,11.14,10.8,11.046,62307.5,0
+AMRN.US,D,20241113,000000,11.04,11.63,11.02,11.39,42915.65,0
+AMRN.US,D,20241114,000000,11.2,11.398,10.2,10.4,119331.35,0
+AMRN.US,D,20241115,000000,10.38,10.38,9.90198,10,100289.3,0
+AMRN.US,D,20241118,000000,10.09,10.09,9.13,9.3,130853.95000000001,0
+AMRN.US,D,20241119,000000,9.456,10.396,9.202,9.814,102263.70000000001,0
+AMRN.US,D,20241120,000000,10,10,9.54,9.888,78864.55,0
+AMRN.US,D,20241121,000000,10,10.5,9.85,10.498,94489.95000000001,0
+AMRN.US,D,20241122,000000,10.6,11.2,10.41,10.972,68640.45,0
+AMRN.US,D,20241125,000000,10.82,11,10.42,10.58,69063.5,0
+AMRN.US,D,20241126,000000,10.4,10.4,9.802,9.992,95690.65000000001,0
+AMRN.US,D,20241127,000000,9.992,10.288,9.644,9.84,70897.6,0
+AMRN.US,D,20241129,000000,9.944,10.196,9.60402,10.134,33517.75,0
+AMRN.US,D,20241202,000000,10,10.614,9.84,10.514,79247.05,0
+AMRN.US,D,20241203,000000,10.306,10.566,10.134,10.142,37074.4,0
+AMRN.US,D,20241204,000000,10.156,10.196,9.822,10.002,61452.450000000004,0
+AMRN.US,D,20241205,000000,9.84,10.098,9.466,9.822,75039.2,0
+AMRN.US,D,20241206,000000,9.792,9.924,9.404,9.648,62163.5,0
+AMRN.US,D,20241209,000000,9.65,10.6,9.65,10.076,125011.75,0
+AMRN.US,D,20241210,000000,10,10.316,9.202,9.32,109340.3,0
+AMRN.US,D,20241211,000000,9.4,9.648,9.094,9.412,97822.20000000001,0
+AMRN.US,D,20241212,000000,9.484,9.592,9.204,9.204,91343,0
+AMRN.US,D,20241213,000000,9.4,9.6,8.914,9.106,75440.55,0
+AMRN.US,D,20241216,000000,9.2,9.64,9.08,9.444,96285.25,0
+AMRN.US,D,20241217,000000,9.48,10.008,9.3,9.368,130276.45000000001,0
+AMRN.US,D,20241218,000000,9.38,9.5,9,9.048,97470.90000000001,0
+AMRN.US,D,20241219,000000,9.1,9.378,8.606,9.31,91135.55,0
+AMRN.US,D,20241220,000000,9.4,9.864,9.2,9.2,126238.40000000001,0
+AMRN.US,D,20241223,000000,9.4,9.598,8.82,8.872,102798.70000000001,0
+AMRN.US,D,20241224,000000,9,9.2,8.8,9.134,62759.3,0
+AMRN.US,D,20241226,000000,9.18,9.246,8.808,8.974,84411.20000000001,0
+AMRN.US,D,20241227,000000,8.9,9.28,8.84,8.96,108283.1,0
+AMRN.US,D,20241230,000000,8.8,8.996,8.62,8.872,193077.95,0
+AMRN.US,D,20241231,000000,8.8,9.725,8.798,9.7,156289.1,0
+AMRN.US,D,20250102,000000,9.7,10.792,9.7,10.472,104966.8,0
+AMRN.US,D,20250103,000000,10.568,10.8,10.356,10.568,57484.65,0
+AMRN.US,D,20250106,000000,10.784,10.998,10.354,10.506,88887.40000000001,0
+AMRN.US,D,20250107,000000,10.4,11.1,10.4,11,54879.4,0
+AMRN.US,D,20250108,000000,11.118,11.392,10.482,11.066,68519.15000000001,0
+AMRN.US,D,20250110,000000,10.844,11.4,10.582,11.036,53733.3,0
+AMRN.US,D,20250113,000000,11.162,11.2,10.136,10.294,47549.950000000004,0
+AMRN.US,D,20250114,000000,10.6,10.8,10.116,10.346,55198.65,0
+AMRN.US,D,20250115,000000,10.4,11.29,10.2,11.29,64271.950000000004,0
+AMRN.US,D,20250116,000000,10.8,11.2,10.702,11.08,18686.75,0
+AMRN.US,D,20250117,000000,11.08,11.28,10.882,11.16,31929,0
+AMRN.US,D,20250121,000000,11.2,11.398,10.798,11.392,56795.4,0
+AMRN.US,D,20250122,000000,11.6,11.6,10.822,10.936,39669.100000000006,0
+AMRN.US,D,20250123,000000,10.884,12.8,10.824,12.704,157875.45,0
+AMRN.US,D,20250124,000000,12.6,13.396,12.244,12.538,76581.25,0
+AMRN.US,D,20250127,000000,12.54,13,11.634,11.84,67669.45,0
+AMRN.US,D,20250128,000000,12,12,11.5,11.854,35359.5,0
+AMRN.US,D,20250129,000000,11.998,11.998,11.044,11.3,39563.3,0
+AMRN.US,D,20250130,000000,11.392,11.8,11.392,11.632,39457.700000000004,0
+AMRN.US,D,20250131,000000,11.632,12.276,11.348,11.528,46103.65,0
+AMRN.US,D,20250203,000000,10.958,11.542,10.958,11.084,44561.9,0
+AMRN.US,D,20250204,000000,11,11.356,10.8,11.05,49694.600000000006,0
+AMRN.US,D,20250205,000000,11.074,12.014,10.984,11.35,56808.65,0
+AMRN.US,D,20250206,000000,11.4,11.686,11.202,11.432,53794.100000000006,0
+AMRN.US,D,20250207,000000,11.33,11.736,10.8,10.82,50081.25,0
+AMRN.US,D,20250210,000000,10.888,11.184,10.212,10.468,70408.8,0
+AMRN.US,D,20250211,000000,10.356,10.6,10.2,10.498,42490.600000000006,0
+AMRN.US,D,20250212,000000,10.2,11.786,10.2,11.202,68240.15000000001,0
+AMRN.US,D,20250213,000000,11.144,12.34,11.034,12.108,65796.05,0
+AMRN.US,D,20250214,000000,11.92,12.48,11.92,12.248,46127.350000000006,0
+AMRN.US,D,20250218,000000,12.2,12.498,11.844,12.144,47938.25,0
+AMRN.US,D,20250219,000000,12.048,12.2,11.646,11.822,43578.200000000004,0
+AMRN.US,D,20250220,000000,11.8,12.192,11.234,11.88,28288.300000000003,0
+AMRN.US,D,20250221,000000,11.684,12.078,11.52,11.782,18767,0
+AMRN.US,D,20250224,000000,11.22,11.94,11.22,11.502,34029.700000000004,0
+AMRN.US,D,20250225,000000,11.42,11.7216,11.2,11.564,44827,0
+AMRN.US,D,20250226,000000,11.4,11.766,11.2,11.442,19965.300000000003,0
+AMRN.US,D,20250227,000000,11.54,11.884,11,11.02,39163,0
+AMRN.US,D,20250228,000000,11.168,11.168,10.462,10.838,40336,0
+AMRN.US,D,20250303,000000,10.73,11.044,10.102,10.2,60475.3,0
+AMRN.US,D,20250304,000000,10.41,10.758,9.8,10.202,64066.15,0
+AMRN.US,D,20250305,000000,10.404,10.66,9.902,10.576,46001.4,0
+AMRN.US,D,20250306,000000,10.2,10.806,10.1808,10.686,19700.75,0
+AMRN.US,D,20250307,000000,10.6,10.914,10.234,10.6,28778.75,0
+AMRN.US,D,20250310,000000,10.6,10.61,8,9.304,182635.2,0
+AMRN.US,D,20250311,000000,9.3,9.8,8.01,9.408,123844.55,0
+AMRN.US,D,20250312,000000,8.1,9,7.08,8.002,784906.8500000001,0
+AMRN.US,D,20250313,000000,8.2,8.6,7.8,8.2,120521,0
+AMRN.US,D,20250314,000000,8.4,8.562,8,8.276,72833.40000000001,0
+AMRN.US,D,20250317,000000,8.344,8.492,7.8,8.3,108824.25,0
+AMRN.US,D,20250318,000000,8.7,8.7,8.02,8.654,79917.85,0
+AMRN.US,D,20250319,000000,8.78,9.94,8.6,9.2,172764.80000000002,0
+AMRN.US,D,20250320,000000,9.2,9.4,8.694,8.71,41709.100000000006,0
+AMRN.US,D,20250321,000000,9.2,9.398,8.6,9.142,73189.6,0
+AMRN.US,D,20250324,000000,9.4,9.624,9.2,9.29,29117.75,0
+AMRN.US,D,20250325,000000,9.438,9.59,9.028,9.18,39134.75,0
+AMRN.US,D,20250326,000000,9.2,9.29,8.844,9.2,32042.15,0
+AMRN.US,D,20250327,000000,8.91,9.398,8.91,9.346,18492.5,0
+AMRN.US,D,20250328,000000,9.31,9.31,8.492,8.804,56647.700000000004,0
+AMRN.US,D,20250331,000000,8.59,9.032,8.59,8.962,49861.200000000004,0
+AMRN.US,D,20250401,000000,8.8,9.244,8.666,8.84,57272.950000000004,0
+AMRN.US,D,20250402,000000,8.68,8.98,8.408,8.64,50420.4,0
+AMRN.US,D,20250403,000000,8.4,9.198,8.3,8.452,74489.2,0
+AMRN.US,D,20250404,000000,8.38,8.424,7.8,8.052,127942.3,0
+AMRN.US,D,20250407,000000,8.182,8.76,7.524,8.16,164190.15000000002,0
+AMRN.US,D,20250408,000000,8.336,9.2,7.92,8.596,152570.7,0
+AMRN.US,D,20250409,000000,7.942,9.37,7.86,9.166,100094.20000000001,0
+AMRN.US,D,20250410,000000,9.156,9.372,8.7,9.03,67163.6,0
+AMRN.US,D,20250411,000000,9.09,10.1,8.7406,9.3,296247,0
+AMRN.US,D,20250414,000000,9.22,9.51,8.32,9.47,190440,0
+AMRN.US,D,20250415,000000,9.4,10.06,9.4,9.81,171972,0
+AMRN.US,D,20250416,000000,9.73,9.8563,9.04,9.36,205679,0
+AMRN.US,D,20250417,000000,9.01,9.34,8.84,9.11,115140,0
+AMRN.US,D,20250421,000000,9.01,9.7058,8.9382,9.55,81855,0
+AMRN.US,D,20250422,000000,9.62,10.7,9.62,10.46,158792,0
+AMRN.US,D,20250423,000000,10.91,10.93,9.95,10.36,86486,0
+AMRN.US,D,20250424,000000,10.36,11.2,10.19,11.18,78040,0
+AMRN.US,D,20250425,000000,10.99,11,10.31,10.43,56186,0
+AMRN.US,D,20250428,000000,10.5,10.79,9.78,10.32,81228,0
+AMRN.US,D,20250429,000000,10.19,10.425,10.03,10.33,63497,0
+AMRN.US,D,20250430,000000,10.12,10.905,10.09,10.76,76644,0
+AMRN.US,D,20250501,000000,10.84,11.4011,10.84,10.98,80844,0
+AMRN.US,D,20250502,000000,10.95,11.3663,10.7711,10.91,70917,0
+AMRN.US,D,20250505,000000,11.12,11.5,10.525,10.6,77947,0
+AMRN.US,D,20250506,000000,10.53,10.77,10.18,10.19,108120,0
+AMRN.US,D,20250507,000000,10,10.42,9.44,10.18,152159,0
+AMRN.US,D,20250508,000000,10.01,11.44,10.01,10.71,170108,0
+AMRN.US,D,20250509,000000,10.74,11.185,10.35,10.41,85421,0
+AMRN.US,D,20250512,000000,10.67,10.8374,10.1903,10.42,84348,0
+AMRN.US,D,20250513,000000,10.36,10.49,10.05,10.27,115997,0
+AMRN.US,D,20250514,000000,10.38,10.3864,10.01,10.15,81429,0
+AMRN.US,D,20250515,000000,10.02,10.57,9.98,10.52,65236,0
+AMRN.US,D,20250516,000000,10.58,10.7,10.34,10.58,60102,0
+AMRN.US,D,20250519,000000,10.52,10.9,10.3416,10.9,52704,0
+AMRN.US,D,20250520,000000,10.9,11.32,10.815,11.11,91760,0
+AMRN.US,D,20250521,000000,10.89,11.22,10.66,10.98,62230,0
+AMRN.US,D,20250522,000000,10.86,11.16,10.86,10.99,31132,0
+AMRN.US,D,20250523,000000,10.94,11.34,10.85,11.11,30764,0
+AMRN.US,D,20250527,000000,11.03,11.55,11.03,11.36,40311,0
+AMRN.US,D,20250528,000000,11.31,11.84,11.29,11.29,55366,0
+AMRN.US,D,20250529,000000,11.35,11.75,11.275,11.68,51172,0
+AMRN.US,D,20250530,000000,11.56,11.73,11.27,11.59,50781,0
+AMRN.US,D,20250602,000000,11.58,12.07,11.42,11.74,84310,0
+AMRN.US,D,20250603,000000,11.74,12.33,11.705,11.95,74106,0
+AMRN.US,D,20250604,000000,12.02,12.07,11.76,11.845,46066,0
+AMRN.US,D,20250605,000000,11.81,11.9,11.7,11.85,50224,0
+AMRN.US,D,20250606,000000,12,12.825,11.85,12.72,142165,0
+AMRN.US,D,20250609,000000,12.8,13.2,12.18,12.33,142421,0
+AMRN.US,D,20250610,000000,12.54,12.82,11.65,12.82,218491,0
+AMRN.US,D,20250611,000000,12.93,14.6,12.715,13.25,329970,0
+AMRN.US,D,20250612,000000,13.24,13.97,13.01,13.38,123865,0
+AMRN.US,D,20250613,000000,13.09,13.81,12.8,13.25,119930,0
+AMRN.US,D,20250616,000000,13.45,13.99,13.154,13.88,124761,0
+AMRN.US,D,20250617,000000,13.9,14.01,13.27,13.41,80848,0
+AMRN.US,D,20250618,000000,13.3,13.52,13.16,13.33,44359,0
+AMRN.US,D,20250620,000000,13.32,13.32,12.41,12.54,129054,0
+AMRN.US,D,20250623,000000,12.49,12.735,12.3,12.6,62504,0
+AMRN.US,D,20250624,000000,13.8,17.18,13.755,16.035,1160261,0
+AMRN.US,D,20250625,000000,16.19,16.9,15.3911,16.19,299655,0
+AMRN.US,D,20250626,000000,16.15,16.22,15.545,15.9,143639,0
+AMRN.US,D,20250627,000000,15.9,16.07,15.34,15.71,112652,0
+AMRN.US,D,20250630,000000,16.33,16.6,15.91,16.22,170132,0
+AMRN.US,D,20250701,000000,16.19,16.975,15.78,16.81,138167,0
+AMRN.US,D,20250702,000000,16.99,17.1763,16.35,16.65,111588,0
+AMRN.US,D,20250703,000000,16.56,16.735,16.146,16.73,83668,0
+AMRN.US,D,20250707,000000,16.5,17.3,16.1163,16.65,141578,0
+AMRN.US,D,20250708,000000,17.26,17.26,16.615,16.83,109815,0
+AMRN.US,D,20250709,000000,16.9,17.4,16.85,17.33,129322,0
+AMRN.US,D,20250710,000000,17.29,17.49,17.04,17.32,96123,0
+AMRN.US,D,20250711,000000,17.14,17.2419,16.67,16.93,102662,0
+AMRN.US,D,20250714,000000,16.74,16.95,15.89,16.1,150310,0
+AMRN.US,D,20250715,000000,15.88,16.17,15.78,15.78,95058,0
+AMRN.US,D,20250716,000000,15.87,16.07,15.43,15.85,95755,0
+AMRN.US,D,20250717,000000,15.68,16.2105,15.68,15.79,78170,0
+AMRN.US,D,20250718,000000,15.8,16.17,15.77,15.82,48414,0
+AMRN.US,D,20250721,000000,15.82,16.115,15.51,15.55,64397,0
+AMRN.US,D,20250722,000000,15.48,15.59,15.11,15.24,63245,0
+AMRN.US,D,20250723,000000,15.25,15.68,15.2413,15.59,44402,0
+AMRN.US,D,20250724,000000,15.59,15.59,15.2717,15.5,39268,0
+AMRN.US,D,20250725,000000,15.54,15.605,15.13,15.385,77779,0
+AMRN.US,D,20250728,000000,15.31,15.375,14.78,14.99,62791,0
+AMRN.US,D,20250729,000000,14.99,15.3369,14.45,14.65,87863,0
+AMRN.US,D,20250730,000000,14.98,15.2994,14.49,14.97,84730,0
+AMRN.US,D,20250731,000000,15,15.075,14.3683,14.52,54210,0
+AMRN.US,D,20250801,000000,14.24,15.651,14.05,15.16,88533,0
+AMRN.US,D,20250804,000000,15.16,15.48,14.9,15.38,67795,0
+AMRN.US,D,20250805,000000,15.49,15.5,15.01,15.13,67144,0
+AMRN.US,D,20250806,000000,15.13,15.195,14.64,15.05,49248,0
+AMRN.US,D,20250807,000000,15.05,15.19,14.88,15.1,50837,0
+AMRN.US,D,20250808,000000,15,15.25,14.73,14.99,75707,0
+AMRN.US,D,20250811,000000,14.95,15.04,14.5737,14.94,57439,0
+AMRN.US,D,20250812,000000,14.87,15.03,14.62,14.9,97938,0
+AMRN.US,D,20250813,000000,14.97,15,14.66,15,59747,0
+AMRN.US,D,20250814,000000,14.86,15.24,14.8064,15.04,85952,0
+AMRN.US,D,20250815,000000,14.98,15.77,14.98,15.65,81742,0
+AMRN.US,D,20250818,000000,15.65,16.4999,15.65,16.17,109033,0
+AMRN.US,D,20250819,000000,16.17,16.17,15.6836,15.82,50468,0
+AMRN.US,D,20250820,000000,15.82,16.015,15.7001,15.85,61753,0
+AMRN.US,D,20250821,000000,15.7,15.92,15.54,15.82,53190,0
+AMRN.US,D,20250822,000000,15.83,16.1406,15.8119,15.98,44615,0
+AMRN.US,D,20250825,000000,15.9,15.9999,15.3,15.39,86878,0
+AMRN.US,D,20250826,000000,15.28,15.62,15.28,15.54,37208,0
+AMRN.US,D,20250827,000000,15.5,15.78,15.3301,15.47,49278,0
+AMRN.US,D,20250828,000000,15.03,15.59,15.03,15.405,45980,0
+AMRN.US,D,20250829,000000,15.41,15.41,14.93,15.04,54998,0
+AMRN.US,D,20250902,000000,15.03,15.73,14.93,15.18,42051,0
+AMRN.US,D,20250903,000000,15.08,15.48,14.97,15.04,46347,0
+AMRN.US,D,20250904,000000,15.05,15.05,14.6425,15.03,53960,0
+AMRN.US,D,20250905,000000,15.16,15.4478,15.01,15.33,45809,0
+AMRN.US,D,20250908,000000,15.22,15.29,14.7368,14.775,45249,0
+AMRN.US,D,20250909,000000,14.63,15.27,14.63,15.22,65903,0
+AMRN.US,D,20250910,000000,15.22,15.46,14.875,14.995,46215,0
+AMRN.US,D,20250911,000000,14.92,15.195,14.8,14.97,38261,0
+AMRN.US,D,20250912,000000,14.99,15.0142,14.83,15.01,45528,0
+AMRN.US,D,20250915,000000,14.86,15,14.73,14.93,67009,0
+AMRN.US,D,20250916,000000,14.85,15,14.64,14.93,38615,0
+AMRN.US,D,20250917,000000,14.83,15,14.54,14.6,84762,0
+AMRN.US,D,20250918,000000,14.76,15.07,14.62,14.92,48821,0
+AMRN.US,D,20250919,000000,14.83,15.565,14.83,15.35,90634,0
+AMRN.US,D,20250922,000000,15.38,15.63,15.22,15.375,83409,0
+AMRN.US,D,20250923,000000,15.28,15.64,15.25,15.37,46218,0
+AMRN.US,D,20250924,000000,15.26,15.735,15.24,15.44,51814,0
+AMRN.US,D,20250925,000000,15.25,15.5516,15.25,15.45,35070,0
+AMRN.US,D,20250926,000000,15.5,16,15.31,16,69553,0
+AMRN.US,D,20250929,000000,15.95,16.39,15.8,16.08,123260,0
+AMRN.US,D,20250930,000000,16.06,16.68,15.92,16.38,127561,0
+AMRN.US,D,20251001,000000,16.3,16.79,16.3,16.64,88138,0
+AMRN.US,D,20251002,000000,16.71,16.875,16.37,16.74,75596,0
+AMRN.US,D,20251003,000000,16.76,18.84,16.76,18.84,225578,0
+AMRN.US,D,20251006,000000,19.01,20.4197,18.61,19.33,269427,0
+AMRN.US,D,20251007,000000,19.08,20.43,19.01,19.27,189963,0
+AMRN.US,D,20251008,000000,19.23,19.83,19.03,19.28,93979,0
+AMRN.US,D,20251009,000000,19.11,19.66,18.95,19.07,65012,0
+AMRN.US,D,20251010,000000,19.26,19.3168,18.0111,18.23,148550,0
+AMRN.US,D,20251013,000000,18.58,19.525,18.58,19.17,85779,0
+AMRN.US,D,20251014,000000,19.05,19.8,18.8156,19.32,71475,0
+AMRN.US,D,20251015,000000,19.25,20,19.17,19.97,70463,0
+AMRN.US,D,20251016,000000,20,20.65,19.465,20.07,152829,0
+AMRN.US,D,20251017,000000,19.56,20.2563,19.25,19.64,60002,0
+AMRN.US,D,20251020,000000,19.6,20.35,19.6,20.25,94136,0
+AMRN.US,D,20251021,000000,20.56,20.6446,19.62,19.94,93446,0
+AMRN.US,D,20251022,000000,19.81,20.23,19.39,19.615,68458,0
+AMRN.US,D,20251023,000000,19.7,20.06,19.42,19.46,117160,0
+AMRN.US,D,20251024,000000,19.5,20.9,19.31,19.72,609713,0
+AMRN.US,D,20251027,000000,20.46,20.57,19.02,19.24,177775,0
+AMRN.US,D,20251028,000000,19.24,19.24,18.5,18.94,99937,0
+AMRN.US,D,20251029,000000,18.5,18.5,16.7,16.81,388827,0
+AMRN.US,D,20251030,000000,16.56,17.13,16.18,16.4,151791,0
+AMRN.US,D,20251031,000000,16.35,17,16.16,16.29,99917,0
+AMRN.US,D,20251103,000000,16.18,16.505,15.53,15.66,205433,0
+AMRN.US,D,20251104,000000,15.46,15.74,15.03,15.2,143261,0
+AMRN.US,D,20251105,000000,15.1,15.692,15.06,15.31,81264,0
+AMRN.US,D,20251106,000000,15.32,15.8515,15.13,15.67,101708,0
+AMRN.US,D,20251107,000000,15.67,15.77,15.11,15.71,75475,0
+AMRN.US,D,20251110,000000,15.73,16.25,15.65,15.85,76604,0
+AMRN.US,D,20251111,000000,15.9,16.295,15.44,16.09,68605,0
+AMRN.US,D,20251112,000000,15.99,16.45,15.8,16.21,101783,0
+AMRN.US,D,20251113,000000,16.3,16.6,16,16.27,101015,0
+AMRN.US,D,20251114,000000,16.2,16.65,16.1,16.34,82536,0
+AMRN.US,D,20251117,000000,16.15,16.48,15.9,16.04,117519,0
+AMRN.US,D,20251118,000000,16.07,16.88,15.74,16.71,103835,0
+AMRN.US,D,20251119,000000,16.84,17.24,16.7754,16.98,66671,0
+AMRN.US,D,20251120,000000,16.98,17.25,16.35,16.43,55938,0
+AMRN.US,D,20251121,000000,16.45,16.71,16.05,16.38,63935,0
+AMRN.US,D,20251124,000000,16.36,16.6547,15.7301,16,60671,0
+AMRN.US,D,20251125,000000,16.01,16.29,15.5268,15.72,51604,0
+AMRN.US,D,20251126,000000,15.76,16.22,15.51,16.14,101735,0
+AMRN.US,D,20251128,000000,15.96,16.25,15.845,15.97,47144,0
+AMRN.US,D,20251201,000000,15.63,16,15.47,15.59,124469,0
+AMRN.US,D,20251202,000000,15.75,15.78,15.36,15.53,52810,0
+AMRN.US,D,20251203,000000,15.57,16.29,15.57,16.29,66154,0
+AMRN.US,D,20251204,000000,16.29,16.58,15.6872,16.46,55382,0
+AMRN.US,D,20251205,000000,16.37,16.65,16.325,16.54,51566,0
+AMRN.US,D,20251208,000000,16.29,16.32,14.81,14.92,157231,0
+AMRN.US,D,20251209,000000,15,15.1,13.8,14.12,145286,0
+AMRN.US,D,20251210,000000,14,14.45,13.64,14.25,129033,0
+AMRN.US,D,20251211,000000,14.2,14.67,14.2,14.48,60720,0
+AMRN.US,D,20251212,000000,14.49,14.62,13.995,14.36,78976,0
+AMRN.US,D,20251215,000000,14.35,14.55,13.78,14.14,113991,0
+AMRN.US,D,20251216,000000,13.94,14.28,13.76,13.97,53531,0
+AMRN.US,D,20251217,000000,14,14.49,13.68,13.73,85229,0
+AMRN.US,D,20251218,000000,14,14.13,13.61,13.83,46838,0
+AMRN.US,D,20251219,000000,13.83,14.3,13.41,13.8,139975,0
+AMRN.US,D,20251222,000000,13.79,14.225,13.6,13.6,98764,0
+AMRN.US,D,20251223,000000,13.7,14,13.5414,13.66,85224,0
+AMRN.US,D,20251224,000000,13.61,13.91,13.51,13.7,50146,0
+AMRN.US,D,20251226,000000,13.67,14.34,13.6,14.14,104781,0
+AMRN.US,D,20251229,000000,14.05,14.49,14.02,14.04,97097,0
+AMRN.US,D,20251230,000000,13.97,14.2,13.48,13.51,158727,0
+AMRN.US,D,20251231,000000,13.51,14.13,13.51,13.955,116949,0
+AMRN.US,D,20260102,000000,14.02,14.33,13.6,13.72,65300,0
+AMRN.US,D,20260105,000000,13.75,13.795,13.1201,13.5,55345,0
+AMRN.US,D,20260106,000000,13.43,13.78,13.355,13.69,64202,0
+AMRN.US,D,20260107,000000,13.72,14.1663,13.72,14.03,45123,0
+AMRN.US,D,20260108,000000,14.43,16.53,14.41,16.4,252833,0
+AMRN.US,D,20260109,000000,16.51,16.8,15.67,15.82,114404,0
+AMRN.US,D,20260112,000000,16.03,16.18,15.05,15.56,152940,0
+AMRN.US,D,20260113,000000,15.19,15.6,14.86,15.16,74826,0
+AMRN.US,D,20260114,000000,15.04,15.3899,14.93,15.01,131308,0
+AMRN.US,D,20260115,000000,15,15.23,14.79,14.9,74801,0
+AMRN.US,D,20260116,000000,14.98,15.23,14.5,14.78,77276,0
+AMRN.US,D,20260120,000000,14.63,15.695,14.61,15.51,134403,0
+AMRN.US,D,20260121,000000,15.44,15.73,14.87,15.29,106727,0
+AMRN.US,D,20260122,000000,15.26,16.67,15.26,16.51,142309,0
+AMRN.US,D,20260123,000000,16.44,17.31,16.14,16.26,138672,0
+AMRN.US,D,20260126,000000,16.16,16.17,15.4,15.55,89378,0
+AMRN.US,D,20260127,000000,15.45,15.95,15.4,15.69,35757,0
+AMRN.US,D,20260128,000000,15.78,15.93,15.02,15.07,65824,0
+AMRN.US,D,20260129,000000,15.02,15.48,14.675,15.42,61590,0
+AMRN.US,D,20260130,000000,15.28,15.45,14.605,14.92,52795,0
+AMRN.US,D,20260202,000000,14.89,15.325,14.69,14.995,49772,0
+AMRN.US,D,20260203,000000,14.97,15.25,14.77,15.05,57656,0
+AMRN.US,D,20260204,000000,15.06,15.45,14.35,14.6,141173,0
+AMRN.US,D,20260205,000000,14.53,14.805,14.045,14.09,73558,0
+AMRN.US,D,20260206,000000,14.32,14.99,14.14,14.75,89391,0
+AMRN.US,D,20260209,000000,14.57,14.83,14.3,14.75,43153,0
+AMRN.US,D,20260210,000000,14.52,15.255,14.5125,15.02,60215,0
+AMRN.US,D,20260211,000000,14.91,15.25,14.49,15.11,80333,0
+AMRN.US,D,20260212,000000,14.96,15.33,14.38,14.86,67208,0
+AMRN.US,D,20260213,000000,14.73,15.24,14.73,14.74,43832,0
+AMRN.US,D,20260217,000000,14.72,15.85,14.49,15.64,155196,0
+AMRN.US,D,20260218,000000,15.57,16,15.42,15.76,45825,0
diff --git a/daily/us/nasdaq stocks/1/amst.us.txt b/daily/us/nasdaq stocks/1/amst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..674fba79a9db1ba016f8a0f4f53b8f34ab55d3e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amst.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMST.US,D,20200925,000000,59.4,78.96,54.6,62.64,176302.58262812,0
+AMST.US,D,20200928,000000,60.12,62.142,50.46,57.48,31792.333206164,0
+AMST.US,D,20200929,000000,57,57.24,51.6,54,12553.166616454,0
+AMST.US,D,20200930,000000,55.08,55.08,51,52.8,7068.33330506,0
+AMST.US,D,20201001,000000,56.28,56.28,51.12,52.2,6613.33330688,0
+AMST.US,D,20201002,000000,52.2,59.4,50.52,57.24,10567.749957729,0
+AMST.US,D,20201005,000000,60,60,53.16,53.64,6321.083308049,0
+AMST.US,D,20201006,000000,57,59.28,54.24,57,6545.583307151,0
+AMST.US,D,20201007,000000,58.44,58.44,55.32,56.4,5051.416646461,0
+AMST.US,D,20201008,000000,55.842,56.4,51.6,54.24,5714.16664381,0
+AMST.US,D,20201009,000000,54.48,57.6,51.6,56.16,6142.833308762,0
+AMST.US,D,20201012,000000,56.52,57,53.4,55.08,3805.333318112,0
+AMST.US,D,20201013,000000,54.96,55.08,50.4,50.52,3747.416651677,0
+AMST.US,D,20201014,000000,53.04,56.52,50.4,54.72,6082.333309004,0
+AMST.US,D,20201015,000000,52.44,55.8,50.88,51.72,9774.833294234,0
+AMST.US,D,20201016,000000,51.96,53.4,51.24,51.6,1307.416661437,0
+AMST.US,D,20201019,000000,51.6,52.8,47.76,52.08,7623.499969506,0
+AMST.US,D,20201020,000000,51.6,54,48.9,52.56,4896.083313749,0
+AMST.US,D,20201021,000000,54,54.54,49.8,52.08,4890.083313773,0
+AMST.US,D,20201022,000000,50.76,53.64,49.56,53.64,5355.333311912,0
+AMST.US,D,20201023,000000,55.8,57.6,52.08,53.676,4909.99998036,0
+AMST.US,D,20201026,000000,52.8,53.4,49.32,50.4,3602.083318925,0
+AMST.US,D,20201027,000000,51.6,57.6,49.3212,52.08,6246.166641682,0
+AMST.US,D,20201028,000000,50.88,53.16,47.88,50.4,4474.749982101,0
+AMST.US,D,20201029,000000,51.6,51.72,48.6,51.36,2730.499989078,0
+AMST.US,D,20201030,000000,52.56,52.56,49.44,51,1356.083327909,0
+AMST.US,D,20201102,000000,48.9156,52.44,48.6,50.52,1059.249995763,0
+AMST.US,D,20201103,000000,49.7796,50.7888,49.7796,49.92,448.166664874,0
+AMST.US,D,20201104,000000,51.6,54.12,49.2,49.68,1883.3333258,0
+AMST.US,D,20201105,000000,49.1412,50.7996,48.48,49.2,544.749997821,0
+AMST.US,D,20201106,000000,49.08,50.8104,49.08,49.44,1136.083328789,0
+AMST.US,D,20201109,000000,50.64,50.64,43.8,49.44,5588.833310978,0
+AMST.US,D,20201110,000000,49.2,49.68,48.48,49.2,1912.833325682,0
+AMST.US,D,20201111,000000,49.2,50.58,45.48,49.68,2558.749989765,0
+AMST.US,D,20201112,000000,50.4,50.4,46.08,49.08,3509.666652628,0
+AMST.US,D,20201113,000000,49.8,52.44,49.8,52.44,6094.249975623,0
+AMST.US,D,20201116,000000,57.6,58.128,54.84,57.6,12494.333283356,0
+AMST.US,D,20201117,000000,57.48,57.6,55.2,57.48,2474.333323436,0
+AMST.US,D,20201118,000000,57,59.88,52.812,58.68,11997.916618675,0
+AMST.US,D,20201119,000000,60,61.32,56.52,61.32,5343.33331196,0
+AMST.US,D,20201120,000000,62.28,63,57.24,59.04,5043.499979826,0
+AMST.US,D,20201123,000000,61.92,62.4,58.08,59.88,2158.499991366,0
+AMST.US,D,20201124,000000,58.8,58.8,54.12,55.68,2431.583323607,0
+AMST.US,D,20201125,000000,59.76,59.76,54.7212,55.2,3835.333317992,0
+AMST.US,D,20201127,000000,55.08,56.88,54.72,55.2,396.249998415,0
+AMST.US,D,20201130,000000,55.2,55.7292,54,54.24,1003.916662651,0
+AMST.US,D,20201201,000000,54.24,54.96,52.2012,52.8948,1547.916660475,0
+AMST.US,D,20201202,000000,51.96,64.4796,50.76,59.28,11548.416620473,0
+AMST.US,D,20201203,000000,60,60,54,59.52,5143.583312759,0
+AMST.US,D,20201204,000000,60,61.56,55.0956,61.56,4290.249982839,0
+AMST.US,D,20201207,000000,62.28,62.28,56.46,58.8,2156.499991374,0
+AMST.US,D,20201208,000000,56.4,60,54.1224,60,2124.16665817,0
+AMST.US,D,20201209,000000,59.4,59.4264,55.2,58.68,3126.166654162,0
+AMST.US,D,20201210,000000,57.24,57.24,55.32,56.76,1350.083327933,0
+AMST.US,D,20201211,000000,56.0832,57.36,54.48,57.36,593.833330958,0
+AMST.US,D,20201214,000000,58.08,60,54.36,56.4,2551.499989794,0
+AMST.US,D,20201215,000000,57.552,58.56,54.84,56.4,1881.249992475,0
+AMST.US,D,20201216,000000,54.84,57,54.1944,55.44,1937.749992249,0
+AMST.US,D,20201217,000000,55.56,67.8,55.56,64.8,33427.999866288,0
+AMST.US,D,20201218,000000,69,75.48,60,61.2,18578.666592352,0
+AMST.US,D,20201221,000000,60.042,61.2,57,57.12,4399.499982402,0
+AMST.US,D,20201222,000000,57,59.28,55.8,55.8,2270.583324251,0
+AMST.US,D,20201223,000000,57.96,60.12,55.56,56.04,2181.499991274,0
+AMST.US,D,20201224,000000,56.4,57.3588,56.04,56.76,1148.249995407,0
+AMST.US,D,20201228,000000,61.2,63,58.68,58.68,5041.833313166,0
+AMST.US,D,20201229,000000,59.4,60.84,48.48,50.16,9716.833294466,0
+AMST.US,D,20201230,000000,51.12,59.88,51.0012,59.88,5212.49997915,0
+AMST.US,D,20201231,000000,58.8,59.64,57.96,58.2,990.583329371,0
+AMST.US,D,20210104,000000,58.2,58.86,54,54.12,3009.583321295,0
+AMST.US,D,20210105,000000,53.88,55.92,52.8,54.12,754.249996983,0
+AMST.US,D,20210106,000000,54.6,55.44,52.08,52.08,1301.66666146,0
+AMST.US,D,20210107,000000,52.2,54.84,52.2,52.32,1061.083329089,0
+AMST.US,D,20210108,000000,52.68,55.8,52.68,55.08,2453.166656854,0
+AMST.US,D,20210111,000000,53.04,54.5688,53.04,53.88,908.083329701,0
+AMST.US,D,20210112,000000,53.76,55.68,53.76,54.84,721.916663779,0
+AMST.US,D,20210113,000000,53.64,54.96,53.64,54.96,291.499998834,0
+AMST.US,D,20210114,000000,55.2,55.8,54.2724,55.5,1204.333328516,0
+AMST.US,D,20210115,000000,54.6,55.6524,52.56,54.12,1284.749994861,0
+AMST.US,D,20210119,000000,55.68,55.68,54,54,938.583329579,0
+AMST.US,D,20210120,000000,54,54,51.84,52.14,1510.083327293,0
+AMST.US,D,20210121,000000,52.08,53.3856,52.08,53.16,1026.749995893,0
+AMST.US,D,20210122,000000,53.04,53.04,51.48,51.6,614.083330877,0
+AMST.US,D,20210125,000000,50.64,51.9,49.2,50.46,4527.666648556,0
+AMST.US,D,20210126,000000,51.6,54.84,51.1212,53.88,4047.49998381,0
+AMST.US,D,20210127,000000,52.32,54.42,49.1988,49.92,2899.16665507,0
+AMST.US,D,20210128,000000,51,51.6,50.4,50.64,412.916665015,0
+AMST.US,D,20210129,000000,50.16,108.72,49.44,53.04,200753.16586365,0
+AMST.US,D,20210201,000000,60,66.5988,55.44,62.04,38168.33318066,0
+AMST.US,D,20210202,000000,60,64.8,59.4,64.56,17254.16659765,0
+AMST.US,D,20210203,000000,65.4,69.36,62.16,65.88,8699.9999652,0
+AMST.US,D,20210204,000000,66.72,80.28,66.2196,74.4,13399.499946402,0
+AMST.US,D,20210205,000000,78,83.4,73.56,75.84,10108.499959566,0
+AMST.US,D,20210208,000000,74.4,76.764,67.2,71.52,8213.499967146,0
+AMST.US,D,20210209,000000,70.8,71.16,67.44,71.16,2478.416656753,0
+AMST.US,D,20210210,000000,71.88,72.4368,64.44,67.56,4367.833315862,0
+AMST.US,D,20210211,000000,67.32,69.24,64.08,66,2392.166657098,0
+AMST.US,D,20210212,000000,66.24,69,66,67.8,1616.583326867,0
+AMST.US,D,20210216,000000,73.68,96,73.08,85.32,49700.916467863,0
+AMST.US,D,20210217,000000,85.32,92.76,80.5392,89.88,10322.166625378,0
+AMST.US,D,20210218,000000,90.24,91.56,84.9612,90.6,7913.166635014,0
+AMST.US,D,20210219,000000,91.08,107.183,87.6,102,17698.583262539,0
+AMST.US,D,20210222,000000,102,102.36,94.68,96.48,8221.499967114,0
+AMST.US,D,20210223,000000,89.52,89.52,84.12,84.24,6725.916639763,0
+AMST.US,D,20210224,000000,86.04,89.9892,84.84,84.84,2758.666655632,0
+AMST.US,D,20210225,000000,86.28,91.0788,79.2,79.2,1961.749992153,0
+AMST.US,D,20210226,000000,78,80.52,72.0012,73.32,4523.249981907,0
+AMST.US,D,20210301,000000,74.28,74.28,70.2,72.48,3642.166652098,0
+AMST.US,D,20210302,000000,74.04,77.88,74.04,77.4,2988.749988045,0
+AMST.US,D,20210303,000000,77.28,81.6,72.6,76.8,2061.166658422,0
+AMST.US,D,20210304,000000,77.04,77.88,60.96,62.4,8948.166630874,0
+AMST.US,D,20210305,000000,62.04,72.24,61.56,70.44,8326.416633361,0
+AMST.US,D,20210308,000000,72.6,78,72.24,76.92,5213.249979147,0
+AMST.US,D,20210309,000000,77.04,77.5188,65.3556,67.08,8809.333298096,0
+AMST.US,D,20210310,000000,67.2,72.27,66.6,68.76,2839.416655309,0
+AMST.US,D,20210311,000000,68.88,71.52,66,66.72,1659.333326696,0
+AMST.US,D,20210312,000000,65.892,69.3132,65.892,68.16,1724.749993101,0
+AMST.US,D,20210315,000000,66.12,68.88,66.12,67.2,1578.33332702,0
+AMST.US,D,20210316,000000,68.28,69.96,63.96,65.4,3364.666653208,0
+AMST.US,D,20210317,000000,63.12,67.5432,63,63.12,1730.083326413,0
+AMST.US,D,20210318,000000,63.84,65.88,61.92,61.92,3319.99998672,0
+AMST.US,D,20210319,000000,62.76,64.5,60.6,60.6,3693.583318559,0
+AMST.US,D,20210322,000000,62.04,64.2,58.56,58.56,1883.999992464,0
+AMST.US,D,20210323,000000,62.04,63.24,60,60,5145.749979417,0
+AMST.US,D,20210324,000000,60,62.88,58.8,61.68,4563.083315081,0
+AMST.US,D,20210325,000000,61.2,61.2,58.2,58.92,4169.499983322,0
+AMST.US,D,20210326,000000,60,60,57.0012,57.96,2235.583324391,0
+AMST.US,D,20210329,000000,57.3852,57.3852,55.08,55.56,1513.33332728,0
+AMST.US,D,20210330,000000,54.84,54.84,49.56,50.76,9648.666628072,0
+AMST.US,D,20210331,000000,51,52.86,48.12,49.68,8422.083299645,0
+AMST.US,D,20210401,000000,49.8,50.9988,48.6,49.92,6447.583307543,0
+AMST.US,D,20210405,000000,51.24,51.6,49.5,50.52,5156.249979375,0
+AMST.US,D,20210406,000000,50.04,50.4,47.76,48,32232.249871071,0
+AMST.US,D,20210407,000000,47.76,47.76,43.4904,46.8,16534.083267197,0
+AMST.US,D,20210408,000000,46.08,46.08,40.32,43.2,35683.749857265,0
+AMST.US,D,20210409,000000,44.16,44.88,42,43.56,5560.166644426,0
+AMST.US,D,20210412,000000,42.96,42.9612,38.64,38.64,9104.99996358,0
+AMST.US,D,20210413,000000,36.72,40.1988,36.72,37.2,7743.749969025,0
+AMST.US,D,20210414,000000,37.8,40.3932,37.44,39.6,5792.166643498,0
+AMST.US,D,20210415,000000,41.16,41.28,38.4,38.4,7450.666636864,0
+AMST.US,D,20210416,000000,37.92,38.88,32.16,32.88,13242.416613697,0
+AMST.US,D,20210419,000000,33.6,34.9188,32.4,33.12,10484.583291395,0
+AMST.US,D,20210420,000000,33.6,34.4976,32.28,32.52,2741.333322368,0
+AMST.US,D,20210421,000000,32.4,35.88,32.4,35.16,8479.416632749,0
+AMST.US,D,20210422,000000,36.12,37.56,35.28,35.76,4086.833316986,0
+AMST.US,D,20210423,000000,36,36.6,35.58,36,1905.916659043,0
+AMST.US,D,20210426,000000,35.64,37.1748,35.04,35.4,5205.249979179,0
+AMST.US,D,20210427,000000,37.44,37.44,34.8,35.28,5807.333310104,0
+AMST.US,D,20210428,000000,35.28,35.28,33.72,34.68,1997.166658678,0
+AMST.US,D,20210429,000000,35.4,35.76,30.3888,30.96,9050.666630464,0
+AMST.US,D,20210430,000000,30.48,34.4952,30.48,33.84,8042.083301165,0
+AMST.US,D,20210503,000000,34.8,36,33.6,34.68,8982.249964071,0
+AMST.US,D,20210504,000000,37.44,41.748,32.52,33.48,45916.416483001,0
+AMST.US,D,20210505,000000,33,33.4788,30.48,31.2,10314.416625409,0
+AMST.US,D,20210506,000000,31.8,33.36,30.96,31.32,11255.249954979,0
+AMST.US,D,20210507,000000,30.96,33.0456,30.6,32.4,7415.333303672,0
+AMST.US,D,20210510,000000,33,33.0096,29.9712,30.48,6239.749975041,0
+AMST.US,D,20210511,000000,26.52,30,24.24,27.24,10145.749959417,0
+AMST.US,D,20210512,000000,27.84,30.2388,24.6,25.2,7726.249969095,0
+AMST.US,D,20210513,000000,27.24,27.24,25.2,26.28,16259.416601629,0
+AMST.US,D,20210514,000000,27.72,29.76,26.64,28.56,10668.999957324,0
+AMST.US,D,20210517,000000,28.56,28.5948,26.16,26.16,5315.249978739,0
+AMST.US,D,20210518,000000,25.8,26.64,25.8,26.28,6587.083306985,0
+AMST.US,D,20210519,000000,25.92,27.96,25.2936,27.24,20183.416585933,0
+AMST.US,D,20210520,000000,26.52,26.88,25.92,26.64,8162.999967348,0
+AMST.US,D,20210521,000000,26.52,27,25.9212,26.46,2488.499990046,0
+AMST.US,D,20210524,000000,27,27.48,25.44,26.52,6310.83330809,0
+AMST.US,D,20210525,000000,26.64,27.6,26.16,27.48,3534.99998586,0
+AMST.US,D,20210526,000000,27.36,28.8,26.4,28.2,5968.666642792,0
+AMST.US,D,20210527,000000,28.68,30,27.42,28.5,5755.499976978,0
+AMST.US,D,20210528,000000,28.56,29.28,27.84,28.68,6367.083307865,0
+AMST.US,D,20210601,000000,29.28,31.2,28.32,30.36,13820.916611383,0
+AMST.US,D,20210602,000000,30.48,30.6,29.16,29.868,9773.749960905,0
+AMST.US,D,20210603,000000,29.04,30.48,27,27.48,11358.3332879,0
+AMST.US,D,20210604,000000,27.96,28.14,27.36,27.6,2177.083324625,0
+AMST.US,D,20210607,000000,28.08,28.08,25.92,26.76,8892.583297763,0
+AMST.US,D,20210608,000000,27,27.48,26.64,26.88,3573.749985705,0
+AMST.US,D,20210609,000000,27.48,28.4352,26.16,26.52,12328.166617354,0
+AMST.US,D,20210610,000000,26.64,53.16,25.92,33.24,2728771.3224182,0
+AMST.US,D,20210611,000000,50.16,54,35.52,38.4,3559019.8190973,0
+AMST.US,D,20210614,000000,38.292,38.64,33.72,34.8,303754.41545165,0
+AMST.US,D,20210615,000000,34.68,34.68,31.2,32.04,118703.16619185,0
+AMST.US,D,20210616,000000,31.92,34.56,30.72,33.48,103308.49958677,0
+AMST.US,D,20210617,000000,32.64,33.36,31.2,33.36,68999.916390667,0
+AMST.US,D,20210618,000000,31.68,32.316,29.76,30.96,88514.16631261,0
+AMST.US,D,20210621,000000,29.76,30.72,28.56,29.52,55558.083111101,0
+AMST.US,D,20210622,000000,29.16,29.256,27.84,28.92,58795.83309815,0
+AMST.US,D,20210623,000000,28.32,31.08,28.08,30.84,68026.66639456,0
+AMST.US,D,20210624,000000,30.24,31.68,29.04,30.48,42327.916497355,0
+AMST.US,D,20210625,000000,30.12,31.296,29.52,30.36,27863.416555213,0
+AMST.US,D,20210628,000000,30.36,31.68,29.28,30.84,91021.749635913,0
+AMST.US,D,20210629,000000,33.6,40.2,32.4,37.32,876003.32982932,0
+AMST.US,D,20210630,000000,36.2556,36.2556,31.2,33,163659.99934536,0
+AMST.US,D,20210701,000000,32.16,32.3988,30,30.12,68302.166393458,0
+AMST.US,D,20210702,000000,30,30.72,27.36,28.56,80566.499677734,0
+AMST.US,D,20210706,000000,28.56,36.84,27.72,34.2,270023.08225324,0
+AMST.US,D,20210707,000000,32.466,33.0552,28.5612,29.28,97356.832943906,0
+AMST.US,D,20210708,000000,27.84,29.4,27.24,28.68,43537.083159185,0
+AMST.US,D,20210709,000000,28.92,29.76,26.76,28.08,87034.582985195,0
+AMST.US,D,20210712,000000,28.56,29.52,27.36,27.6,42383.833163798,0
+AMST.US,D,20210713,000000,27.36,28.08,26.16,26.28,48536.749805853,0
+AMST.US,D,20210714,000000,26.16,26.88,25.8,26.04,27974.583221435,0
+AMST.US,D,20210715,000000,26.28,26.76,25.2,25.68,30103.249879587,0
+AMST.US,D,20210716,000000,25.8,25.92,24.72,25.32,20431.249918275,0
+AMST.US,D,20210719,000000,24.72,26.1588,24.24,25.92,16251.249934995,0
+AMST.US,D,20210720,000000,25.56,29.04,25.3764,26.88,54532.833115202,0
+AMST.US,D,20210721,000000,26.736,27.6,26.52,27.24,19803.749920785,0
+AMST.US,D,20210722,000000,27.48,27.84,25.68,26.64,26965.83322547,0
+AMST.US,D,20210723,000000,26.28,26.64,24.24,24.36,27264.499890942,0
+AMST.US,D,20210726,000000,27.4584,27.4584,24.33,25.92,37568.583183059,0
+AMST.US,D,20210727,000000,25.92,26.4,24.24,25.44,13924.249944303,0
+AMST.US,D,20210728,000000,25.2,26.28,24.48,25.56,20396.166585082,0
+AMST.US,D,20210729,000000,25.2,25.5396,24.72,25.2,7969.749968121,0
+AMST.US,D,20210730,000000,24.96,25.92,24.66,24.96,9696.66662788,0
+AMST.US,D,20210802,000000,24.72,25.92,24.72,25.56,10588.166624314,0
+AMST.US,D,20210803,000000,25.32,26.16,24.4116,26.16,16558.499933766,0
+AMST.US,D,20210804,000000,25.56,25.8,24.84,24.96,9887.583293783,0
+AMST.US,D,20210805,000000,24.96,25.56,24.72,25.2,10931.66662294,0
+AMST.US,D,20210806,000000,25.32,25.68,24.6,25.08,10701.416623861,0
+AMST.US,D,20210809,000000,24.96,26.28,24.84,25.56,20057.49991977,0
+AMST.US,D,20210810,000000,25.92,27.12,25.56,26.64,21080.333249012,0
+AMST.US,D,20210811,000000,26.4,27.84,26.16,27.24,17748.33326234,0
+AMST.US,D,20210812,000000,26.88,27.24,25.8,26.16,10614.99995754,0
+AMST.US,D,20210813,000000,26.16,26.4,25.2,25.2,10122.749959509,0
+AMST.US,D,20210816,000000,25.2,25.494,24.36,24.84,24349.083235937,0
+AMST.US,D,20210817,000000,24.84,24.84,21.6,22.2,45496.416484681,0
+AMST.US,D,20210818,000000,22.56,23.52,22.2,22.32,10043.666626492,0
+AMST.US,D,20210819,000000,21.6,21.84,20.04,20.88,18824.499924702,0
+AMST.US,D,20210820,000000,20.88,22.2,20.64,20.76,27378.166557154,0
+AMST.US,D,20210823,000000,20.76,22.68,20.76,21.48,27789.083222177,0
+AMST.US,D,20210824,000000,21.72,23.04,21.2772,22.32,12599.833282934,0
+AMST.US,D,20210825,000000,22.56,23.52,21.96,23.04,11239.249955043,0
+AMST.US,D,20210826,000000,22.8,23.76,22.5888,23.4,5966.999976132,0
+AMST.US,D,20210827,000000,24.48,24.96,23.52,24.12,14602.916608255,0
+AMST.US,D,20210830,000000,23.88,24.96,23.28,24.48,11766.833286266,0
+AMST.US,D,20210831,000000,24.6,24.7188,23.04,24.12,19148.749923405,0
+AMST.US,D,20210901,000000,24,24.6,23.64,23.64,4158.416650033,0
+AMST.US,D,20210902,000000,24,24.5244,23.76,23.88,13378.166613154,0
+AMST.US,D,20210903,000000,24,24.48,23.6784,24.12,4886.249980455,0
+AMST.US,D,20210907,000000,23.76,26.4,23.4,23.64,39156.749843373,0
+AMST.US,D,20210908,000000,24.24,24.24,22.32,23.28,17599.416596269,0
+AMST.US,D,20210909,000000,22.92,24.48,22.92,23.76,41029.083169217,0
+AMST.US,D,20210910,000000,23.88,24.48,23.28,24.24,12019.333285256,0
+AMST.US,D,20210913,000000,23.76,24,23.52,23.64,9579.583295015,0
+AMST.US,D,20210914,000000,23.4,23.9664,22.56,22.8,10443.749958225,0
+AMST.US,D,20210915,000000,22.44,23.4,21.6,21.6,19216.249923135,0
+AMST.US,D,20210916,000000,21.72,22.44,21.6,22.08,4174.833316634,0
+AMST.US,D,20210917,000000,22.2,23.16,21.6,21.6,19386.416589121,0
+AMST.US,D,20210920,000000,21.48,22.68,20.4,20.4,21456.916580839,0
+AMST.US,D,20210921,000000,20.9652,22.08,20.52,20.76,9090.416630305,0
+AMST.US,D,20210922,000000,20.88,21.6,20.76,21.12,7064.416638409,0
+AMST.US,D,20210923,000000,21.72,22.68,21.12,22.32,7374.083303837,0
+AMST.US,D,20210924,000000,22.2,22.8,21.0828,21.36,7637.166636118,0
+AMST.US,D,20210927,000000,21.36,22.32,21.12,21.84,14425.666608964,0
+AMST.US,D,20210928,000000,21.24,21.96,21.24,21.36,2017.666658596,0
+AMST.US,D,20210929,000000,21.24,21.96,20.4,20.76,11431.249954275,0
+AMST.US,D,20210930,000000,20.64,21.84,20.64,21.72,2107.583324903,0
+AMST.US,D,20211001,000000,21.84,23.1588,21.24,21.48,21780.333246212,0
+AMST.US,D,20211004,000000,21.24,21.48,20.4,20.76,14289.666609508,0
+AMST.US,D,20211005,000000,20.76,21.48,20.16,20.4,5657.49997737,0
+AMST.US,D,20211006,000000,20.28,20.5524,19.8012,19.98,4518.499981926,0
+AMST.US,D,20211007,000000,20.04,20.88,20.04,20.28,4755.166647646,0
+AMST.US,D,20211008,000000,20.28,20.826,19.8,19.92,4268.583316259,0
+AMST.US,D,20211011,000000,20.16,20.28,19.2,19.68,8005.166634646,0
+AMST.US,D,20211012,000000,19.68,19.92,18.9,19.08,7377.333303824,0
+AMST.US,D,20211013,000000,19.08,21.48,19.08,21.12,34037.666530516,0
+AMST.US,D,20211014,000000,21,22.8,21,22.32,13566.916612399,0
+AMST.US,D,20211015,000000,22.32,22.8,21,21.48,9397.083295745,0
+AMST.US,D,20211018,000000,21.24,23.4,21.12,22.2,11503.916620651,0
+AMST.US,D,20211019,000000,21.48,23.4,21.48,22.08,5127.583312823,0
+AMST.US,D,20211020,000000,22.68,23.64,21.36,22.68,6747.49997301,0
+AMST.US,D,20211021,000000,22.68,22.7712,21.24,21.72,4284.583316195,0
+AMST.US,D,20211022,000000,21.6,21.6,20.4,20.52,5650.499977398,0
+AMST.US,D,20211025,000000,20.28,21.48,20.04,21.12,5108.999979564,0
+AMST.US,D,20211026,000000,20.76,21.12,20.16,21,5040.999979836,0
+AMST.US,D,20211027,000000,21.12,21.4692,19.8,19.92,5062.333313084,0
+AMST.US,D,20211028,000000,19.92,20.52,19.56,19.56,6374.249974503,0
+AMST.US,D,20211029,000000,19.56,21.48,19.08,19.8,24630.666568144,0
+AMST.US,D,20211101,000000,21.84,22.56,19.92,20.64,17939.333261576,0
+AMST.US,D,20211102,000000,20.28,21.18,19.932,20.52,10107.999959568,0
+AMST.US,D,20211103,000000,20.52,21.36,19.8,20.28,12743.833282358,0
+AMST.US,D,20211104,000000,20.16,20.76,19.8,20.04,11083.166622334,0
+AMST.US,D,20211105,000000,20.04,20.4,19.44,19.86,6503.416640653,0
+AMST.US,D,20211108,000000,20.28,20.28,18.12,18.72,24382.583235803,0
+AMST.US,D,20211109,000000,18.36,18.96,17.76,17.88,13551.916612459,0
+AMST.US,D,20211110,000000,18.12,18.12,16.92,17.4,8743.999965024,0
+AMST.US,D,20211111,000000,17.4,17.52,17.04,17.28,6282.249974871,0
+AMST.US,D,20211112,000000,17.16,17.34,16.8,16.92,6298.33330814,0
+AMST.US,D,20211115,000000,17.52,17.52,16.32,16.68,14320.666609384,0
+AMST.US,D,20211116,000000,16.44,16.92,16.32,16.44,6109.583308895,0
+AMST.US,D,20211117,000000,16.32,16.8,15.84,15.96,9356.999962572,0
+AMST.US,D,20211118,000000,15.96,15.96,14.892,15.6,11540.083287173,0
+AMST.US,D,20211119,000000,15.24,15.96,14.8812,15.72,11813.416619413,0
+AMST.US,D,20211122,000000,15.36,16.44,15.36,15.96,7869.416635189,0
+AMST.US,D,20211123,000000,15.96,16.44,15.12,15.96,9923.499960306,0
+AMST.US,D,20211124,000000,15.84,16.32,15.1644,16.08,8447.749966209,0
+AMST.US,D,20211126,000000,15.36,16.2,15.12,16.2,4514.416648609,0
+AMST.US,D,20211129,000000,15.96,16.32,15,16.08,16029.916602547,0
+AMST.US,D,20211130,000000,15.96,15.96,13.92,14.4,12117.666618196,0
+AMST.US,D,20211201,000000,14.52,15,13.9332,14.04,4804.083314117,0
+AMST.US,D,20211202,000000,13.68,13.92,12.72,13.44,14283.916609531,0
+AMST.US,D,20211203,000000,13.32,16.8,12.72,13.2,46004.749815981,0
+AMST.US,D,20211206,000000,13.32,13.6788,12.96,13.2,7741.583302367,0
+AMST.US,D,20211207,000000,13.68,15.24,12.96,14.64,52660.666456024,0
+AMST.US,D,20211208,000000,14.52,15.84,14.2812,15.24,24063.33323708,0
+AMST.US,D,20211209,000000,15.6,15.9,14.7336,15.24,9345.416629285,0
+AMST.US,D,20211210,000000,14.76,15,13.9212,14.52,7621.916636179,0
+AMST.US,D,20211213,000000,14.4,14.76,13.3212,13.56,7959.499968162,0
+AMST.US,D,20211214,000000,13.8,14.28,13.56,13.8,4086.083316989,0
+AMST.US,D,20211215,000000,13.56,13.92,12.6,12.84,7920.583301651,0
+AMST.US,D,20211216,000000,12.96,14.76,12.96,13.8,10057.249959771,0
+AMST.US,D,20211217,000000,13.56,14.04,12.96,13.2,7627.416636157,0
+AMST.US,D,20211220,000000,14.16,15.96,12.72,14.88,165871.41600318,0
+AMST.US,D,20211221,000000,14.52,14.76,13.32,13.68,25824.749896701,0
+AMST.US,D,20211222,000000,13.68,14.1588,12.96,13.56,12002.916618655,0
+AMST.US,D,20211223,000000,13.3224,13.5,12.6,13.08,14499.499942002,0
+AMST.US,D,20211227,000000,12.96,13.08,11.7852,12.24,20469.916584787,0
+AMST.US,D,20211228,000000,12,12.24,10.7772,11.4024,38817.49984473,0
+AMST.US,D,20211229,000000,11.04,13.08,11.04,12.36,16093.583268959,0
+AMST.US,D,20211230,000000,12.72,12.84,12.12,12.36,8757.999964968,0
+AMST.US,D,20211231,000000,12,12.36,11.0688,12.36,25151.416566061,0
+AMST.US,D,20220103,000000,12.72,13.8,12.12,13.2,48412.249806351,0
+AMST.US,D,20220104,000000,12.96,13.08,12.36,12.6,5285.083312193,0
+AMST.US,D,20220105,000000,12.36,13.7124,12.24,13.32,52383.833123798,0
+AMST.US,D,20220106,000000,13.56,13.68,12.48,13.44,21497.416580677,0
+AMST.US,D,20220107,000000,13.32,13.56,12.66,12.72,40694.583170555,0
+AMST.US,D,20220110,000000,12.96,12.96,10.7292,11.04,26070.999895716,0
+AMST.US,D,20220111,000000,10.8012,12.48,10.5936,12,23326.66657336,0
+AMST.US,D,20220112,000000,12,13.08,11.352,12.24,83273.916333571,0
+AMST.US,D,20220113,000000,12.6,15.12,12.36,12.84,192228.16589775,0
+AMST.US,D,20220114,000000,12.72,12.84,11.538,12.48,50899.916463067,0
+AMST.US,D,20220118,000000,13.2,14.52,12.6,13.2,290186.66550592,0
+AMST.US,D,20220119,000000,12.96,14.16,12.6,13.56,51766.083126269,0
+AMST.US,D,20220120,000000,13.92,15.96,12.96,15.72,207803.33250212,0
+AMST.US,D,20220121,000000,15.6,19.68,12.24,12.24,1079172.8290166,0
+AMST.US,D,20220124,000000,11.28,11.388,9.36,10.32,105599.9995776,0
+AMST.US,D,20220125,000000,10.56,10.9176,10.32,10.4736,25705.166563846,0
+AMST.US,D,20220126,000000,10.32,10.68,9.636,9.636,45998.999816004,0
+AMST.US,D,20220127,000000,9.0996,9.9936,8.4,8.5776,45291.249818835,0
+AMST.US,D,20220128,000000,8.5908,9.6,8.28,8.892,46516.749813933,0
+AMST.US,D,20220131,000000,8.904,9.72,8.76,9.1824,13377.749946489,0
+AMST.US,D,20220201,000000,8.9064,10.2,8.88,10.0908,8372.083299845,0
+AMST.US,D,20220202,000000,10.158,11.106,9.84,10.68,22110.83324489,0
+AMST.US,D,20220203,000000,10.68,10.68,9.4596,9.4596,9471.583295447,0
+AMST.US,D,20220204,000000,9.6,10.608,9.6,10.608,21573.749913705,0
+AMST.US,D,20220207,000000,10.0272,10.6656,10.0104,10.4628,2800.999988796,0
+AMST.US,D,20220208,000000,10.2036,10.4628,9.84,10.2,5760.583310291,0
+AMST.US,D,20220209,000000,10.2,10.506,9.84,10.506,4639.333314776,0
+AMST.US,D,20220210,000000,9.96,10.92,9.96,10.44,5967.833309462,0
+AMST.US,D,20220211,000000,10.32,10.8,9.84,9.9,12396.833283746,0
+AMST.US,D,20220214,000000,10.2,10.2,8.28,8.5212,23705.666571844,0
+AMST.US,D,20220215,000000,8.6652,8.76,8.52,8.6688,8673.499965306,0
+AMST.US,D,20220216,000000,8.64,8.964,8.52,8.7012,8275.749966897,0
+AMST.US,D,20220217,000000,8.76,8.964,8.3844,8.52,7858.083301901,0
+AMST.US,D,20220218,000000,8.64,8.64,8.28,8.4756,5440.749978237,0
+AMST.US,D,20220222,000000,7.4484,8.4,7.4484,8.3424,13797.333278144,0
+AMST.US,D,20220223,000000,8.4,8.88,8.04,8.2812,8847.833297942,0
+AMST.US,D,20220224,000000,7.2,8.136,6.612,7.86,19022.166590578,0
+AMST.US,D,20220225,000000,7.6236,8.2668,7.6236,7.9668,2929.583321615,0
+AMST.US,D,20220228,000000,8.4,8.5512,7.74,7.9212,3697.583318543,0
+AMST.US,D,20220301,000000,7.6836,7.872,7.512,7.8216,7285.749970857,0
+AMST.US,D,20220302,000000,7.8214,7.8216,7.4544,7.68,4234.916649727,0
+AMST.US,D,20220303,000000,7.8084,7.92,7.5624,7.68,6523.999973904,0
+AMST.US,D,20220304,000000,7.7724,7.7724,7.116,7.2954,6864.99997254,0
+AMST.US,D,20220307,000000,7.2,7.32,6.36,6.426,16543.499933826,0
+AMST.US,D,20220308,000000,6,6.48,4.956,6.2112,41495.333167352,0
+AMST.US,D,20220309,000000,6.2112,6.816,6.2112,6.5484,5278.166645554,0
+AMST.US,D,20220310,000000,6.6,7.19999,6.2412,6.4548,4447.083315545,0
+AMST.US,D,20220311,000000,6.732,6.912,6.48,6.8364,4092.833316962,0
+AMST.US,D,20220314,000000,7.08,7.08,6.174,6.246,7319.99997072,0
+AMST.US,D,20220315,000000,6.5976,6.71999,6.2496,6.3744,1460.166660826,0
+AMST.US,D,20220316,000000,6.6672,6.96,6.0624,6.5424,2833.916655331,0
+AMST.US,D,20220317,000000,6.5184,6.6108,6.13681,6.492,5309.833312094,0
+AMST.US,D,20220318,000000,6.492,7.0392,6.24,6.936,15080.499939678,0
+AMST.US,D,20220321,000000,6.6168,7.2,6.6,7.0704,6041.999975832,0
+AMST.US,D,20220322,000000,7.1976,7.1976,6.7248,7.1004,10019.499959922,0
+AMST.US,D,20220323,000000,7.1976,8.712,6.7344,7.3704,46518.416480593,0
+AMST.US,D,20220324,000000,7.614,7.764,6.7272,7.176,10028.583293219,0
+AMST.US,D,20220325,000000,7.2,7.2,6.786,6.9936,2454.249990183,0
+AMST.US,D,20220328,000000,7.9536,7.9536,6.6,7.0512,7501.999969992,0
+AMST.US,D,20220329,000000,7.32,7.428,7.092,7.0932,2077.083325025,0
+AMST.US,D,20220330,000000,7.4028,7.4028,6.3588,7.176,8166.999967332,0
+AMST.US,D,20220331,000000,6.96,7.4256,6.84,6.84,3833.333318,0
+AMST.US,D,20220401,000000,6.7836,7.176,6.7836,6.7872,2212.583324483,0
+AMST.US,D,20220404,000000,7.0164,7.1988,6.7872,6.96,3863.249984547,0
+AMST.US,D,20220405,000000,6.8604,7.1196,6.6864,6.6996,3254.583320315,0
+AMST.US,D,20220406,000000,7.152,7.152,6.6924,6.7032,2289.16665751,0
+AMST.US,D,20220407,000000,6.6156,6.78,6.51,6.51,2604.499989582,0
+AMST.US,D,20220408,000000,6.66,6.7794,6.12,6.168,6808.083306101,0
+AMST.US,D,20220411,000000,6.0132,6.336,6.012,6.18,8113.249967547,0
+AMST.US,D,20220412,000000,6.192,6.7548,6.18,6.48,23700.416571865,0
+AMST.US,D,20220413,000000,6.72,7.92,6.48,6.63121,21183.3332486,0
+AMST.US,D,20220414,000000,6.828,8.52,6.828,8.0388,20869.333249856,0
+AMST.US,D,20220418,000000,8.0388,8.0388,6.8796,6.9864,10291.833292166,0
+AMST.US,D,20220419,000000,6.96,7.8,6.852,7.44,6470.499974118,0
+AMST.US,D,20220420,000000,6.5904,7.44,6.5904,7.2756,5342.416645297,0
+AMST.US,D,20220421,000000,7.284,8.0964,7.2828,7.698,4518.33331526,0
+AMST.US,D,20220422,000000,8.1492,8.1492,7.2828,7.9248,12218.499951126,0
+AMST.US,D,20220425,000000,8.04,8.3844,7.3236,8.1012,11820.249952719,0
+AMST.US,D,20220426,000000,7.6968,7.7256,7.3224,7.4916,9130.499963478,0
+AMST.US,D,20220427,000000,7.3716,8.964,7.3716,7.92,16969.499932122,0
+AMST.US,D,20220428,000000,7.8408,8.1084,7.4208,8.076,1545.083327153,0
+AMST.US,D,20220429,000000,8.16,8.28,7.7292,8.004,834.833329994,0
+AMST.US,D,20220502,000000,7.4436,8.28,7.4436,8.2212,7030.333305212,0
+AMST.US,D,20220503,000000,8.2788,8.2788,7.68,7.6908,3532.416652537,0
+AMST.US,D,20220504,000000,8.0124,8.04,7.3224,7.548,4666.416648001,0
+AMST.US,D,20220505,000000,6.9936,7.5492,6.8736,7.0176,5662.416644017,0
+AMST.US,D,20220506,000000,7.08,7.572,6.3816,6.9648,9009.833297294,0
+AMST.US,D,20220509,000000,7.176,7.176,5.4,5.85,13585.083278993,0
+AMST.US,D,20220510,000000,5.6748,7.7748,5.52,7.5168,18954.083257517,0
+AMST.US,D,20220511,000000,7.2912,7.4868,6.3492,7.4148,10224.333292436,0
+AMST.US,D,20220512,000000,7.1928,7.5528,6.48001,7.3848,23596.583238947,0
+AMST.US,D,20220513,000000,7.2012,7.56,6.84,7.3032,5220.999979116,0
+AMST.US,D,20220516,000000,7.668,7.668,7.2,7.3224,1047.249995811,0
+AMST.US,D,20220517,000000,7.2012,7.56,7.2,7.2024,3893.083317761,0
+AMST.US,D,20220518,000000,7.0212,7.3452,7.0212,7.3452,2879.666655148,0
+AMST.US,D,20220519,000000,7.1004,7.44,7.08,7.3476,283.583332199,0
+AMST.US,D,20220520,000000,7.17601,7.32119,6.828,6.96,1679.16665995,0
+AMST.US,D,20220523,000000,6.96,7.11181,6.708,6.7512,742.49999703,0
+AMST.US,D,20220524,000000,6.6,7.44,6.6,7.3968,3694.99998522,0
+AMST.US,D,20220525,000000,7.56,7.68,6.438,6.6588,8704.333298516,0
+AMST.US,D,20220526,000000,7.4028,7.4028,6.7488,7.0128,4722.916647775,0
+AMST.US,D,20220527,000000,7.0632,7.182,6.9492,6.9492,1418.666660992,0
+AMST.US,D,20220531,000000,6.7404,7.44,6.7404,7.2024,1756.166659642,0
+AMST.US,D,20220601,000000,7.1988,7.1988,6.9408,6.96,1036.416662521,0
+AMST.US,D,20220602,000000,6.5052,7.44,6.5052,7.3212,3613.083318881,0
+AMST.US,D,20220603,000000,7.44,7.44,7.2012,7.2828,558.166664434,0
+AMST.US,D,20220606,000000,7.2,7.2,6.96,7.1568,2696.416655881,0
+AMST.US,D,20220607,000000,6.762,7.2,6.762,6.9432,6701.749973193,0
+AMST.US,D,20220608,000000,6.06,6.96,6.06,6.96,9661.833294686,0
+AMST.US,D,20220609,000000,6.7512,7.44,6.6,7.386,3580.666652344,0
+AMST.US,D,20220610,000000,7.1904,7.44,6.2412,6.72,2564.99998974,0
+AMST.US,D,20220613,000000,6.42,6.9492,6.24,6.2844,3710.249985159,0
+AMST.US,D,20220614,000000,7.38,7.38,6,6.12,4594.16664829,0
+AMST.US,D,20220615,000000,7.0776,7.0776,6.0012,6.06,2463.249990147,0
+AMST.US,D,20220616,000000,6.3072,6.74639,6.0804,6.24,2526.499989894,0
+AMST.US,D,20220617,000000,6.4632,6.5988,5.6424,5.76,5078.916646351,0
+AMST.US,D,20220621,000000,5.8632,6.24,5.8632,6.24,2455.416656845,0
+AMST.US,D,20220622,000000,5.892,6.4152,5.8812,6.4008,2272.583324243,0
+AMST.US,D,20220623,000000,6.4272,6.504,6.1632,6.24,1989.916658707,0
+AMST.US,D,20220624,000000,6.24,6.48,5.16,5.16,5498.416644673,0
+AMST.US,D,20220627,000000,6,6.168,5.76,6.1224,3816.583318067,0
+AMST.US,D,20220628,000000,6.1032,6.1032,5.7216,5.8656,2325.583324031,0
+AMST.US,D,20220629,000000,5.874,6.09,5.532,5.7372,1771.083326249,0
+AMST.US,D,20220630,000000,5.7372,5.976,5.52,5.52,2833.833321998,0
+AMST.US,D,20220701,000000,5.496,5.796,5.04,5.124,7785.916635523,0
+AMST.US,D,20220705,000000,4.92,5.76,4.92,5.2944,4469.249982123,0
+AMST.US,D,20220706,000000,5.352,5.748,5.04,5.6532,1887.49999245,0
+AMST.US,D,20220707,000000,5.9748,5.9748,5.16,5.856,2908.499988366,0
+AMST.US,D,20220708,000000,6.054,6.1092,5.64121,5.64121,2352.916657255,0
+AMST.US,D,20220711,000000,6.0456,6.0456,5.292,5.64,2765.083322273,0
+AMST.US,D,20220712,000000,5.3388,6.2124,5.16,5.88,14450.499942198,0
+AMST.US,D,20220713,000000,5.9028,5.9028,5.55,5.754,3667.583318663,0
+AMST.US,D,20220714,000000,5.5224,6.0288,5.52,5.7588,2700.166655866,0
+AMST.US,D,20220715,000000,5.88,5.952,5.52,5.6232,1321.083328049,0
+AMST.US,D,20220718,000000,5.724,5.724,5.28,5.3124,3408.666653032,0
+AMST.US,D,20220719,000000,5.52,5.76,5.3136,5.3604,2184.666657928,0
+AMST.US,D,20220720,000000,5.28,5.78759,5.28,5.3112,3518.833319258,0
+AMST.US,D,20220721,000000,5.2836,5.5836,5.1588,5.172,6488.999974044,0
+AMST.US,D,20220722,000000,4.944,5.7468,4.944,5.208,1263.166661614,0
+AMST.US,D,20220725,000000,4.9656,5.51639,4.9656,5.3412,862.749996549,0
+AMST.US,D,20220726,000000,5.3064,5.3724,5.0736,5.3244,1044.333329156,0
+AMST.US,D,20220727,000000,5.0832,5.3112,5.046,5.2332,993.083329361,0
+AMST.US,D,20220728,000000,5.16,5.3724,5.16,5.2776,1952.583325523,0
+AMST.US,D,20220729,000000,5.3724,5.7132,5.19293,5.52,1116.499995534,0
+AMST.US,D,20220801,000000,5.544,5.544,5.2812,5.4696,936.249996255,0
+AMST.US,D,20220802,000000,5.4384,5.52,5.1624,5.4396,2160.416658025,0
+AMST.US,D,20220803,000000,5.1852,5.76,5.052,5.1636,10671.583290647,0
+AMST.US,D,20220804,000000,5.28,6.36,5.1636,6.24,15213.666605812,0
+AMST.US,D,20220805,000000,6.3588,6.4632,6.0096,6.36121,4156.833316706,0
+AMST.US,D,20220808,000000,6.5988,6.6588,6.46321,6.4644,2560.666656424,0
+AMST.US,D,20220809,000000,5.7936,6.4308,5.7936,6.4308,1763.666659612,0
+AMST.US,D,20220810,000000,6.834,7.1868,6.24,7.08,6635.749973457,0
+AMST.US,D,20220811,000000,7.434,7.4388,6.2532,6.6,3343.33331996,0
+AMST.US,D,20220812,000000,6.6,7.2,6.6,7.1964,1591.249993635,0
+AMST.US,D,20220815,000000,6.7692,7.14,6.72,6.9324,2306.833324106,0
+AMST.US,D,20220816,000000,7.2432,7.2432,6.3036,6.72,1163.999995344,0
+AMST.US,D,20220817,000000,6.95879,6.9588,6,6.24,3741.166651702,0
+AMST.US,D,20220818,000000,6.8376,6.8376,6.3708,6.3708,500.583331331,0
+AMST.US,D,20220819,000000,6.24,6.36,5.88,6.24241,2112.49999155,0
+AMST.US,D,20220822,000000,6.24,7.6668,6.24,7.5864,17503.916596651,0
+AMST.US,D,20220823,000000,8.268,10.1988,7.8,8.9724,29016.916550599,0
+AMST.US,D,20220824,000000,9.6,10.8,9.12,10.68,82343.083003961,0
+AMST.US,D,20220825,000000,11.76,12.6,9.06,10.32,79400.416349065,0
+AMST.US,D,20220826,000000,12,12,8.4204,9.12,66344.416401289,0
+AMST.US,D,20220829,000000,9.486,10.464,9.12,9.9804,23593.249905627,0
+AMST.US,D,20220830,000000,5.5296,5.6376,4.5804,4.8456,279780.83221421,0
+AMST.US,D,20220831,000000,4.8456,4.944,4.62,4.8,49385.666469124,0
+AMST.US,D,20220901,000000,4.65,4.6896,3.6,4.2576,59815.583094071,0
+AMST.US,D,20220902,000000,4.0656,4.44,3.96,4.4196,24681.166567942,0
+AMST.US,D,20220906,000000,4.2,4.44,4.104,4.2,13951.916610859,0
+AMST.US,D,20220907,000000,4.26,4.44,4.26,4.44,9438.749962245,0
+AMST.US,D,20220908,000000,4.6488,4.68,3.96,4.3032,14407.166609038,0
+AMST.US,D,20220909,000000,4.26,4.44,4.2048,4.3188,7414.99997034,0
+AMST.US,D,20220912,000000,4.2348,4.4388,4.02,4.1952,12741.999949032,0
+AMST.US,D,20220913,000000,4.2,4.2594,4.08,4.104,10034.083293197,0
+AMST.US,D,20220914,000000,4.08,4.2,3.9612,4.0416,16671.833266646,0
+AMST.US,D,20220915,000000,4.32,4.32,4.08,4.2864,19815.416587405,0
+AMST.US,D,20220916,000000,4.188,4.2,4.092,4.1232,5902.166643058,0
+AMST.US,D,20220919,000000,4.0128,4.2,3.7356,3.84,20017.999919928,0
+AMST.US,D,20220920,000000,3.8016,3.9468,3.612,3.7944,15109.583272895,0
+AMST.US,D,20220921,000000,3.852,3.852,3.48,3.6,18463.666592812,0
+AMST.US,D,20220922,000000,3.4128,3.654,3,3.1812,37682.916515935,0
+AMST.US,D,20220923,000000,3.2856,3.2856,3.06,3.2856,16857.416599237,0
+AMST.US,D,20220926,000000,3.2856,3.48,3.24132,3.48,7429.666636948,0
+AMST.US,D,20220927,000000,3.48,3.48,3.24001,3.2988,5270.916645583,0
+AMST.US,D,20220928,000000,3.2988,3.36,3.12,3.2172,10480.083291413,0
+AMST.US,D,20220929,000000,3.4764,3.4764,3.1212,3.18,5478.666644752,0
+AMST.US,D,20220930,000000,3.0132,3.216,2.88,2.892,13500.999945996,0
+AMST.US,D,20221003,000000,2.8824,3.096,2.88,2.96639,8941.249964235,0
+AMST.US,D,20221004,000000,3.1176,3.3708,2.9304,3.1752,11719.833286454,0
+AMST.US,D,20221005,000000,3.12,3.42,3.12,3.384,5913.33330968,0
+AMST.US,D,20221006,000000,3.24,3.36,3.1224,3.2712,3652.083318725,0
+AMST.US,D,20221007,000000,3.282,3.3,3.18,3.18,1661.916660019,0
+AMST.US,D,20221010,000000,3.18,3.24,3.18,3.2304,1236.499995054,0
+AMST.US,D,20221011,000000,3.2232,3.23999,2.8824,2.8824,8765.83329827,0
+AMST.US,D,20221012,000000,2.9976,3,2.8824,2.8968,3618.583318859,0
+AMST.US,D,20221013,000000,2.904,2.9208,2.6436,2.6532,10739.583290375,0
+AMST.US,D,20221014,000000,2.6532,2.7366,2.5296,2.5296,10417.999958328,0
+AMST.US,D,20221017,000000,2.7,2.7588,2.532,2.6868,6612.749973549,0
+AMST.US,D,20221018,000000,3.12,3.2268,2.64,2.7876,20445.583251551,0
+AMST.US,D,20221019,000000,2.82,3,2.64,2.76,20191.499919234,0
+AMST.US,D,20221020,000000,2.76,2.9052,2.64,2.652,6522.333307244,0
+AMST.US,D,20221021,000000,2.64,2.8332,2.64,2.6664,1991.916658699,0
+AMST.US,D,20221024,000000,2.7384,2.7384,2.5212,2.592,5670.999977316,0
+AMST.US,D,20221025,000000,2.8572,2.8788,2.6112,2.7648,4617.916648195,0
+AMST.US,D,20221026,000000,2.64,2.8788,2.64,2.76,2233.999991064,0
+AMST.US,D,20221027,000000,2.8788,2.8788,2.706,2.8788,1185.583328591,0
+AMST.US,D,20221028,000000,2.8212,2.88,2.7612,2.7696,7409.666637028,0
+AMST.US,D,20221031,000000,2.76,2.976,2.76,2.9244,4431.833315606,0
+AMST.US,D,20221101,000000,2.9988,3.102,2.8104,2.898,7360.333303892,0
+AMST.US,D,20221102,000000,2.88,3.10199,2.8212,2.88601,2715.83332247,0
+AMST.US,D,20221103,000000,2.988,2.988,2.84521,2.9232,1134.416662129,0
+AMST.US,D,20221104,000000,2.9232,2.9928,2.85,2.8908,4303.583316119,0
+AMST.US,D,20221107,000000,2.88,3.0948,2.88,3.0936,6974.833305434,0
+AMST.US,D,20221108,000000,3.1188,3.1188,3.0012,3.0012,2930.916654943,0
+AMST.US,D,20221109,000000,3,3.1188,2.85,2.85,3145.666654084,0
+AMST.US,D,20221110,000000,3.1188,3.1188,2.85,2.958,1546.833327146,0
+AMST.US,D,20221111,000000,3.1056,3.1056,2.8212,2.9016,7438.999970244,0
+AMST.US,D,20221114,000000,2.88,3.06,2.88,3.06,3560.249985759,0
+AMST.US,D,20221115,000000,3.06,3.3588,3.06,3.18,5403.249978387,0
+AMST.US,D,20221116,000000,3.25561,3.4188,2.892,3.1788,5311.66664542,0
+AMST.US,D,20221117,000000,3.17759,3.1776,3.00001,3.1776,856.083329909,0
+AMST.US,D,20221118,000000,3.12,3.12,3,3.0564,1486.916660719,0
+AMST.US,D,20221121,000000,3,3.054,2.4354,2.52,17187.333264584,0
+AMST.US,D,20221122,000000,2.8416,2.8488,2.508,2.508,10638.916624111,0
+AMST.US,D,20221123,000000,2.64,2.8044,2.52,2.64,2911.833321686,0
+AMST.US,D,20221125,000000,2.76,2.8536,2.67,2.75761,1519.583327255,0
+AMST.US,D,20221128,000000,2.8944,2.928,2.46,2.544,12674.666615968,0
+AMST.US,D,20221129,000000,2.7276,3.24,2.6778,3.186,18590.083258973,0
+AMST.US,D,20221130,000000,3.36,3.96,3.2232,3.6,59596.916428279,0
+AMST.US,D,20221201,000000,3.7416,4.14,3.6,3.9192,25543.416564493,0
+AMST.US,D,20221202,000000,4.08,4.08,3.42,3.7752,6254.749974981,0
+AMST.US,D,20221205,000000,3.7764,3.9528,3.4776,3.7428,6854.249972583,0
+AMST.US,D,20221206,000000,3.7092,3.95268,3.12,3.3468,9769.249960923,0
+AMST.US,D,20221207,000000,3.36,3.36,3.0048,3.12,7050.249971799,0
+AMST.US,D,20221208,000000,3,3.1512,2.88,2.94,3422.666652976,0
+AMST.US,D,20221209,000000,3,3.0012,2.7612,2.8212,7127.49997149,0
+AMST.US,D,20221212,000000,3.6,4.08,2.6916,3.72,232711.83240249,0
+AMST.US,D,20221213,000000,4.2,4.92,2.88,3.24,454801.74818079,0
+AMST.US,D,20221214,000000,2.7528,3.57,2.652,3.1128,91844.082965957,0
+AMST.US,D,20221215,000000,3.1128,3.1128,2.76,2.7612,30453.499878186,0
+AMST.US,D,20221216,000000,2.844,3.12,2.6412,2.6412,25883.499896466,0
+AMST.US,D,20221219,000000,2.8704,2.9196,2.52,2.7,18251.583260327,0
+AMST.US,D,20221220,000000,2.8188,3.0828,2.6184,2.898,19328.916589351,0
+AMST.US,D,20221221,000000,2.8176,3.12,2.598,3,14174.499943302,0
+AMST.US,D,20221222,000000,3.06,3.09599,2.6628,2.7576,11060.666622424,0
+AMST.US,D,20221223,000000,2.754,2.7576,2.6256,2.64,9816.749960733,0
+AMST.US,D,20221227,000000,2.64,2.76,2.28,2.3868,30584.16654433,0
+AMST.US,D,20221228,000000,2.3148,2.46,2.184,2.28,36275.083188233,0
+AMST.US,D,20221229,000000,2.2788,2.4576,2.184,2.376,25271.083232249,0
+AMST.US,D,20221230,000000,2.3976,2.46,2.016,2.1012,33468.083199461,0
+AMST.US,D,20230103,000000,2.16,2.304,2.1,2.16,20518.33325126,0
+AMST.US,D,20230104,000000,2.202,2.508,2.16001,2.4708,9690.416627905,0
+AMST.US,D,20230105,000000,2.4984,2.544,2.304,2.5188,8918.166630994,0
+AMST.US,D,20230106,000000,2.544,2.544,2.328,2.43148,5785.583310191,0
+AMST.US,D,20230109,000000,2.46,2.52,2.4012,2.4336,8714.666631808,0
+AMST.US,D,20230110,000000,2.544,2.76,2.4012,2.6988,7132.249971471,0
+AMST.US,D,20230111,000000,2.712,2.88,2.64,2.7,14374.249942503,0
+AMST.US,D,20230112,000000,2.784,3.468,2.652,3.12,46573.999813704,0
+AMST.US,D,20230113,000000,3.36,3.96,3.2784,3.72,29568.749881725,0
+AMST.US,D,20230117,000000,3.96,3.96,2.9532,2.976,39658.249841367,0
+AMST.US,D,20230118,000000,2.988,3.36,2.988,3.1644,24303.083236121,0
+AMST.US,D,20230119,000000,3.6672,6.36,3.51,3.9204,2414907.907007,0
+AMST.US,D,20230120,000000,3.3,3.63,3.0636,3.4212,176741.1659597,0
+AMST.US,D,20230123,000000,3.4704,3.4704,1.56,2.9988,117993.58286136,0
+AMST.US,D,20230124,000000,2.9088,3.36,2.7048,3.18,43510.166492626,0
+AMST.US,D,20230125,000000,3.36,3.36,2.88,3.3576,37942.083181565,0
+AMST.US,D,20230126,000000,3.48,4.8,3.12,3.372,407258.66503763,0
+AMST.US,D,20230127,000000,3.6,4.548,3.36,4.1328,477375.66475716,0
+AMST.US,D,20230130,000000,4.0188,5.22,3.72,4.692,217498.66579667,0
+AMST.US,D,20230131,000000,4.8,5.22,4.32,4.68,132978.16613475,0
+AMST.US,D,20230201,000000,4.32,4.5588,3.888,4.164,128158.49948737,0
+AMST.US,D,20230202,000000,4.2924,4.44,3.72,3.9,65411.833071686,0
+AMST.US,D,20230203,000000,4.0944,4.71599,3.9,4.5048,155969.24937612,0
+AMST.US,D,20230206,000000,5.0256,5.64,4.44,4.5576,260632.74895747,0
+AMST.US,D,20230207,000000,4.74,4.9188,3.96,4.002,72736.583042387,0
+AMST.US,D,20230208,000000,4.176,5.04,4.092,4.8588,152313.24939075,0
+AMST.US,D,20230209,000000,5.04,5.2212,4.2,4.32,108101.08290093,0
+AMST.US,D,20230210,000000,4.32,4.32,3.24,3.54,140120.41610619,0
+AMST.US,D,20230213,000000,3.7392,3.8076,3.09,3.3684,64054.833077114,0
+AMST.US,D,20230214,000000,8.7696,9.3528,5.5212,6.1176,13043056.447828,0
+AMST.US,D,20230215,000000,5.1336,5.5692,4.6236,4.848,1068547.3290591,0
+AMST.US,D,20230216,000000,4.8468,5.4012,4.536,5.04,526851.08122593,0
+AMST.US,D,20230217,000000,5.04,5.04,4.0932,4.3236,221923.33244564,0
+AMST.US,D,20230221,000000,4.3236,4.68,3.7284,4.1328,326926.24869229,0
+AMST.US,D,20230222,000000,3.25,3.52,2.62,2.62,462428,0
+AMST.US,D,20230223,000000,2.71,2.75,2.41,2.42,213555,0
+AMST.US,D,20230224,000000,2.42,2.68,2.3,2.64,207932,0
+AMST.US,D,20230227,000000,2.68,2.78,2.51,2.72,165452,0
+AMST.US,D,20230228,000000,2.8,3.2099,2.6595,2.98,319511,0
+AMST.US,D,20230301,000000,3,3.07,2.74,2.84,100518,0
+AMST.US,D,20230302,000000,2.81,3.1989,2.7001,3,167399,0
+AMST.US,D,20230303,000000,3,3.3,3,3.06,220925,0
+AMST.US,D,20230306,000000,3.17,3.295,3.07,3.2,77776,0
+AMST.US,D,20230307,000000,3.14,3.2068,3.08,3.1,43651,0
+AMST.US,D,20230308,000000,3.1,3.19,3.02,3.11,60908,0
+AMST.US,D,20230309,000000,3.12,3.1963,2.83,2.85,55449,0
+AMST.US,D,20230310,000000,2.85,2.8967,2.75,2.8021,70490,0
+AMST.US,D,20230313,000000,2.8,2.8,2.66,2.74,56833,0
+AMST.US,D,20230314,000000,2.76,2.8667,2.76,2.78,29311,0
+AMST.US,D,20230315,000000,2.73,2.9,2.51,2.72,69042,0
+AMST.US,D,20230316,000000,2.73,2.86,2.71,2.83,41497,0
+AMST.US,D,20230317,000000,2.83,2.83,2.41,2.41,47187,0
+AMST.US,D,20230320,000000,2.48,2.69,2.39,2.5,93890,0
+AMST.US,D,20230321,000000,2.6,2.7399,2.535,2.7,44347,0
+AMST.US,D,20230322,000000,2.76,2.76,2.5301,2.6,25076,0
+AMST.US,D,20230323,000000,2.65,2.65,2.375,2.43,41492,0
+AMST.US,D,20230324,000000,2.41,2.45,2.3901,2.45,11853,0
+AMST.US,D,20230327,000000,2.46,2.4999,2.43,2.4476,11224,0
+AMST.US,D,20230328,000000,2.45,2.4764,2.33,2.36,26405,0
+AMST.US,D,20230329,000000,2.44,2.46,2.29,2.4,23114,0
+AMST.US,D,20230330,000000,2.39,2.49,2.31,2.31,18578,0
+AMST.US,D,20230331,000000,2.37,2.7,2.28,2.61,303084,0
+AMST.US,D,20230403,000000,2.72,5.03,2.7,4.69,5263993,0
+AMST.US,D,20230404,000000,4.19,4.36,3.24,3.45,1186253,0
+AMST.US,D,20230405,000000,3.08,3.27,2.86,3,216724,0
+AMST.US,D,20230406,000000,3.11,4.24,3.02,3.57,1887686,0
+AMST.US,D,20230410,000000,3.58,4.43,3.5573,3.8,741127,0
+AMST.US,D,20230411,000000,3.857,3.94,3.08,3.16,267355,0
+AMST.US,D,20230412,000000,3.17,3.73,3.17,3.53,508964,0
+AMST.US,D,20230413,000000,3.67,5.402,3.67,4.78,4626696,0
+AMST.US,D,20230414,000000,4.75,5.4,4.5084,4.77,798826,0
+AMST.US,D,20230417,000000,4.77,5,4.3001,4.42,277237,0
+AMST.US,D,20230418,000000,4.42,4.6375,3.75,3.8,575654,0
+AMST.US,D,20230419,000000,3.91,4.06,3.69,3.94,164638,0
+AMST.US,D,20230420,000000,4,4.1999,3.7001,3.74,214696,0
+AMST.US,D,20230421,000000,3.74,3.91,3.39,3.4,179228,0
+AMST.US,D,20230424,000000,3.41,3.59,3.28,3.38,80739,0
+AMST.US,D,20230425,000000,3.43,3.79,3.36,3.74,114142,0
+AMST.US,D,20230426,000000,3.71,4.09,3.71,3.85,81634,0
+AMST.US,D,20230427,000000,4.03,4.65,3.9,4.47,674485,0
+AMST.US,D,20230428,000000,4.7,4.7399,3.695,3.79,369852,0
+AMST.US,D,20230501,000000,3.74,3.895,3.52,3.75,130153,0
+AMST.US,D,20230502,000000,3.65,3.82,3.33,3.41,145432,0
+AMST.US,D,20230503,000000,3.36,3.8891,3.36,3.76,92342,0
+AMST.US,D,20230504,000000,3.88,3.89,3.63,3.82,76752,0
+AMST.US,D,20230505,000000,3.91,4.13,3.8,4.05,69256,0
+AMST.US,D,20230508,000000,3.93,4.1319,3.705,3.76,46981,0
+AMST.US,D,20230509,000000,3.71,3.9651,3.69,3.69,87110,0
+AMST.US,D,20230510,000000,3.73,3.8985,3.57,3.64,102330,0
+AMST.US,D,20230511,000000,3.61,3.69,3.51,3.68,31599,0
+AMST.US,D,20230512,000000,3.69,3.7,3.45,3.49,77758,0
+AMST.US,D,20230515,000000,3.51,3.94,3.5,3.82,61840,0
+AMST.US,D,20230516,000000,3.82,4.0999,3.6,3.89,100200,0
+AMST.US,D,20230517,000000,3.84,3.9899,3.7001,3.77,64967,0
+AMST.US,D,20230518,000000,3.87,4.49,3.74,4.22,236471,0
+AMST.US,D,20230519,000000,4.26,4.2988,3.89,3.96,37659,0
+AMST.US,D,20230522,000000,4.1,4.87,3.93,4.6,459421,0
+AMST.US,D,20230523,000000,5.48,5.77,4.7,5.25,998154,0
+AMST.US,D,20230524,000000,5.1,5.19,4.62,4.85,184085,0
+AMST.US,D,20230525,000000,5.13,5.2299,4.47,4.48,204733,0
+AMST.US,D,20230526,000000,4.62,4.65,4.25,4.48,79740,0
+AMST.US,D,20230530,000000,4.6,4.98,4.15,4.37,249997,0
+AMST.US,D,20230531,000000,4.26,4.48,4.03,4.45,87495,0
+AMST.US,D,20230601,000000,4.44,4.6,4.26,4.4,64744,0
+AMST.US,D,20230602,000000,4.41,4.56,4.23,4.35,42930,0
+AMST.US,D,20230605,000000,4.42,4.47,3.93,3.99,77884,0
+AMST.US,D,20230606,000000,4.09,4.15,3.68,3.69,183336,0
+AMST.US,D,20230607,000000,3.85,3.85,3.661,3.84,81408,0
+AMST.US,D,20230608,000000,3.98,3.99,3.7105,3.87,84747,0
+AMST.US,D,20230609,000000,3.96,3.96,3.7619,3.88,28289,0
+AMST.US,D,20230612,000000,3.84,4.18,3.7684,4,80205,0
+AMST.US,D,20230613,000000,4.06,4.1199,3.9,4.07,67366,0
+AMST.US,D,20230614,000000,4.1,4.1,3.91,3.91,46210,0
+AMST.US,D,20230615,000000,4.01,4.029,3.8336,3.95,44777,0
+AMST.US,D,20230616,000000,4.05,4.05,3.8956,3.96,23518,0
+AMST.US,D,20230620,000000,4.03,4.04,3.85,3.94,38640,0
+AMST.US,D,20230621,000000,3.95,3.99,3.82,3.86,27581,0
+AMST.US,D,20230622,000000,3.9,4.0256,3.82,3.93,37356,0
+AMST.US,D,20230623,000000,3.96,3.97,3.76,3.94,22702,0
+AMST.US,D,20230626,000000,3.92,4,3.77,3.82,28540,0
+AMST.US,D,20230627,000000,3.81,3.89,3.66,3.77,29079,0
+AMST.US,D,20230628,000000,3.97,3.9881,3.47,3.51,309166,0
+AMST.US,D,20230629,000000,3.51,3.51,3.28,3.49,60007,0
+AMST.US,D,20230630,000000,3.55,3.68,3.5,3.61,44367,0
+AMST.US,D,20230703,000000,3.64,3.8,3.55,3.7,19986,0
+AMST.US,D,20230705,000000,3.68,3.93,3.66,3.85,125781,0
+AMST.US,D,20230706,000000,3.85,4.0399,3.7101,3.94,144858,0
+AMST.US,D,20230707,000000,3.95,4.2,3.85,4,58422,0
+AMST.US,D,20230710,000000,4.15,4.19,4.0212,4.18,125019,0
+AMST.US,D,20230711,000000,4.15,4.19,3.87,3.87,79511,0
+AMST.US,D,20230712,000000,3.92,4.15,3.91,4.09,36657,0
+AMST.US,D,20230713,000000,4.01,4.12,3.93,3.97,73281,0
+AMST.US,D,20230714,000000,3.94,3.98,3.65,3.7,33195,0
+AMST.US,D,20230717,000000,3.71,3.7603,3.53,3.56,48673,0
+AMST.US,D,20230718,000000,3.62,3.82,3.62,3.82,24858,0
+AMST.US,D,20230719,000000,3.85,4.07,3.85,4.07,43855,0
+AMST.US,D,20230720,000000,4.12,4.12,3.85,3.89,25184,0
+AMST.US,D,20230721,000000,3.83,3.92,3.74,3.75,29564,0
+AMST.US,D,20230724,000000,3.82,3.891,3.66,3.7,29276,0
+AMST.US,D,20230725,000000,3.71,3.7648,3.66,3.72,14454,0
+AMST.US,D,20230726,000000,3.76,3.76,3.6701,3.75,11557,0
+AMST.US,D,20230727,000000,3.8,3.8,3.65,3.68,15670,0
+AMST.US,D,20230728,000000,3.68,3.71,3.61,3.71,7911,0
+AMST.US,D,20230731,000000,3.89,3.9899,3.76,3.89,79132,0
+AMST.US,D,20230801,000000,3.86,3.99,3.85,3.98,35061,0
+AMST.US,D,20230802,000000,3.96,3.9899,3.84,3.94,20267,0
+AMST.US,D,20230803,000000,3.97,4.08,3.8301,4.08,23200,0
+AMST.US,D,20230804,000000,4.12,4.12,3.955,3.99,43911,0
+AMST.US,D,20230807,000000,3.99,4.02,3.77,3.79,21155,0
+AMST.US,D,20230808,000000,3.75,3.8584,3.72,3.8,17050,0
+AMST.US,D,20230809,000000,3.75,3.7933,3.7,3.72,10957,0
+AMST.US,D,20230810,000000,3.75,3.8813,3.7101,3.86,4998,0
+AMST.US,D,20230811,000000,3.77,3.9226,3.74,3.74,4291,0
+AMST.US,D,20230814,000000,3.83,3.99,3.65,3.71,11208,0
+AMST.US,D,20230815,000000,3.66,3.765,3.4201,3.53,40011,0
+AMST.US,D,20230816,000000,3.51,3.52,3.29,3.36,27721,0
+AMST.US,D,20230817,000000,3.36,3.36,3.11,3.15,14882,0
+AMST.US,D,20230818,000000,3.08,3.2473,3.08,3.14,5425,0
+AMST.US,D,20230821,000000,3.25,3.28,3.1316,3.17,7836,0
+AMST.US,D,20230822,000000,3.27,3.29,3.05,3.08,28026,0
+AMST.US,D,20230823,000000,3.19,3.2661,3.08,3.229,12462,0
+AMST.US,D,20230824,000000,3.365,3.365,3.06,3.23,13846,0
+AMST.US,D,20230825,000000,3.18,3.2199,3.1,3.11,8202,0
+AMST.US,D,20230828,000000,3.11,3.1189,3.04,3.09,10869,0
+AMST.US,D,20230829,000000,3.066,3.08,2.89,2.89,17075,0
+AMST.US,D,20230830,000000,2.84,3.06,2.8,2.99,16271,0
+AMST.US,D,20230831,000000,3,3.01,2.63,2.64,30662,0
+AMST.US,D,20230901,000000,2.61,2.705,2.4,2.59,40380,0
+AMST.US,D,20230905,000000,2.5,2.6199,2.5,2.54,8831,0
+AMST.US,D,20230906,000000,2.62,2.68,2.53,2.6,12883,0
+AMST.US,D,20230907,000000,2.57,2.585,2.51,2.55,14059,0
+AMST.US,D,20230908,000000,2.54,2.65,2.54,2.65,5280,0
+AMST.US,D,20230911,000000,2.6,2.6501,2.48,2.48,15828,0
+AMST.US,D,20230912,000000,2.5,2.64,2.5,2.5745,6684,0
+AMST.US,D,20230913,000000,2.59,2.67,2.55,2.55,6073,0
+AMST.US,D,20230914,000000,2.52,2.62,2.52,2.5899,7933,0
+AMST.US,D,20230915,000000,2.53,2.55,2.42,2.49,9812,0
+AMST.US,D,20230918,000000,2.63,2.63,2.49,2.51,5804,0
+AMST.US,D,20230919,000000,2.45,2.61,2.45,2.52,7432,0
+AMST.US,D,20230920,000000,2.525,2.6,2.5,2.5,6532,0
+AMST.US,D,20230921,000000,2.54,2.5626,2.48,2.48,4347,0
+AMST.US,D,20230922,000000,2.58,2.58,2.43,2.45,14021,0
+AMST.US,D,20230925,000000,2.48,2.48,2.4209,2.45,5244,0
+AMST.US,D,20230926,000000,2.47,2.5339,2.44,2.4653,5463,0
+AMST.US,D,20230927,000000,2.42,2.5223,2.42,2.47,7988,0
+AMST.US,D,20230928,000000,2.52,2.58,2.42,2.58,14003,0
+AMST.US,D,20230929,000000,2.54,2.605,2.5001,2.55,9751,0
+AMST.US,D,20231002,000000,2.52,2.5542,2.52,2.53,7233,0
+AMST.US,D,20231003,000000,2.49,2.61,2.41,2.52,6903,0
+AMST.US,D,20231004,000000,2.49,2.6,2.49,2.58,4720,0
+AMST.US,D,20231005,000000,2.55,2.57,2.51,2.51,4946,0
+AMST.US,D,20231006,000000,2.55,2.55,2.51,2.52,2301,0
+AMST.US,D,20231009,000000,2.59,2.59,2.475,2.485,5178,0
+AMST.US,D,20231010,000000,2.43,2.6999,2.43,2.6255,12459,0
+AMST.US,D,20231011,000000,2.69,2.7233,2.53,2.64,6097,0
+AMST.US,D,20231012,000000,2.8,2.87,2.5495,2.75,14229,0
+AMST.US,D,20231013,000000,2.74,2.75,2.67,2.67,3617,0
+AMST.US,D,20231016,000000,2.65,2.8699,2.65,2.78,6907,0
+AMST.US,D,20231017,000000,2.81,2.8267,2.64,2.71,8170,0
+AMST.US,D,20231018,000000,2.73,2.7388,2.54,2.56,7033,0
+AMST.US,D,20231019,000000,2.5599,2.56,2.4,2.47,9179,0
+AMST.US,D,20231020,000000,2.51,2.63,2.3836,2.41,8631,0
+AMST.US,D,20231023,000000,2.56,2.575,2.48,2.48,2551,0
+AMST.US,D,20231024,000000,2.3901,2.5864,2.3901,2.4964,7627,0
+AMST.US,D,20231025,000000,2.5164,2.5164,2.39,2.41,5377,0
+AMST.US,D,20231026,000000,2.42,2.42,2.2,2.27,23751,0
+AMST.US,D,20231027,000000,2.21,2.235,2.16,2.16,3299,0
+AMST.US,D,20231030,000000,2.17,2.22,2.11,2.1106,10176,0
+AMST.US,D,20231031,000000,2.1001,2.15,1.955,2.1,20099,0
+AMST.US,D,20231101,000000,2.17,2.17,2.05,2.065,4652,0
+AMST.US,D,20231102,000000,2.15,2.18,2.06,2.1116,26518,0
+AMST.US,D,20231103,000000,2.0701,2.2,2.07,2.2,7864,0
+AMST.US,D,20231106,000000,2.21,2.25,2.1499,2.225,15174,0
+AMST.US,D,20231107,000000,2.18,2.37,2.1601,2.37,4002,0
+AMST.US,D,20231108,000000,2.36,2.37,2.2501,2.28,5349,0
+AMST.US,D,20231109,000000,2.35,2.35,2.1,2.24,12051,0
+AMST.US,D,20231110,000000,2.265,2.2899,2.11,2.1489,8263,0
+AMST.US,D,20231113,000000,2.12,2.15,2.05,2.05,14122,0
+AMST.US,D,20231114,000000,2.12,2.1676,2.08,2.115,13072,0
+AMST.US,D,20231115,000000,2.11,2.28,2.11,2.22,20957,0
+AMST.US,D,20231116,000000,2.2,2.28,2.16,2.17,19219,0
+AMST.US,D,20231117,000000,2.18,2.33,2.16,2.16,13153,0
+AMST.US,D,20231120,000000,2.16,2.1769,2.0633,2.07,16807,0
+AMST.US,D,20231121,000000,2.1,2.1,1.97,1.9841,13717,0
+AMST.US,D,20231122,000000,1.95,2.04,1.92,1.935,11604,0
+AMST.US,D,20231124,000000,1.95,1.9509,1.91,1.91,4977,0
+AMST.US,D,20231127,000000,1.91,1.98,1.91,1.94,10694,0
+AMST.US,D,20231128,000000,1.97,2.02,1.92,1.93,33052,0
+AMST.US,D,20231129,000000,2.03,2.03,1.92,1.92,13664,0
+AMST.US,D,20231130,000000,1.94,1.97,1.91,1.92,20080,0
+AMST.US,D,20231201,000000,1.9278,1.99,1.9101,1.97,11852,0
+AMST.US,D,20231204,000000,1.99,2.0499,1.96,2.04,19584,0
+AMST.US,D,20231205,000000,2.08,2.08,1.95,1.95,13040,0
+AMST.US,D,20231206,000000,1.95,1.96,1.9,1.9,10528,0
+AMST.US,D,20231207,000000,1.99,1.99,1.8688,1.88,10040,0
+AMST.US,D,20231208,000000,1.94,1.94,1.87,1.93,6306,0
+AMST.US,D,20231211,000000,1.95,1.96,1.9,1.93,6199,0
+AMST.US,D,20231212,000000,1.83,1.98,1.76,1.94,212016,0
+AMST.US,D,20231213,000000,1.94,1.94,1.74,1.81,24882,0
+AMST.US,D,20231214,000000,1.87,1.87,1.75,1.77,25874,0
+AMST.US,D,20231215,000000,1.78,1.8,1.72,1.79,46847,0
+AMST.US,D,20231218,000000,1.76,1.8,1.76,1.788,15362,0
+AMST.US,D,20231219,000000,1.769,1.85,1.74,1.83,9455,0
+AMST.US,D,20231220,000000,1.83,1.89,1.8101,1.8101,8801,0
+AMST.US,D,20231221,000000,1.9,2.44,1.85,2.3899,144057,0
+AMST.US,D,20231222,000000,2.35,2.4993,2.23,2.39,16960,0
+AMST.US,D,20231226,000000,2.37,2.43,2.285,2.35,15400,0
+AMST.US,D,20231227,000000,2.4,2.4792,2.3001,2.41,39840,0
+AMST.US,D,20231228,000000,2.36,2.6195,2.36,2.6195,25728,0
+AMST.US,D,20231229,000000,2.79,2.79,2.25,2.25,72302,0
+AMST.US,D,20240102,000000,2.35,2.57,2.312,2.5099,8857,0
+AMST.US,D,20240103,000000,2.47,2.495,2.2511,2.38,7251,0
+AMST.US,D,20240104,000000,2.43,2.4599,2.33,2.355,5046,0
+AMST.US,D,20240105,000000,2.31,2.575,2.31,2.5599,23750,0
+AMST.US,D,20240108,000000,2.56,3.11,2.5575,2.895,63448,0
+AMST.US,D,20240109,000000,2.9,3.1981,2.9,2.99,47345,0
+AMST.US,D,20240110,000000,3.04,3.3,2.9822,3.2105,23379,0
+AMST.US,D,20240111,000000,3.34,3.4,2.8577,2.8999,26167,0
+AMST.US,D,20240112,000000,2.89,2.89,2.56,2.86,18945,0
+AMST.US,D,20240116,000000,2.88,2.88,2.65,2.73,11515,0
+AMST.US,D,20240117,000000,2.54,2.63,2.2501,2.39,36690,0
+AMST.US,D,20240118,000000,2.2859,2.4145,2.265,2.4145,5620,0
+AMST.US,D,20240119,000000,2.41,2.41,2.21,2.23,29705,0
+AMST.US,D,20240122,000000,2.25,2.25,2.08,2.175,4824,0
+AMST.US,D,20240123,000000,2.07,2.181,2.07,2.17,16392,0
+AMST.US,D,20240124,000000,2.16,2.295,2.1511,2.25,30521,0
+AMST.US,D,20240125,000000,2.21,2.34,2.21,2.34,6414,0
+AMST.US,D,20240126,000000,2.34,2.45,2.2952,2.35,5097,0
+AMST.US,D,20240129,000000,2.26,2.859,2.26,2.491,27320,0
+AMST.US,D,20240130,000000,2.42,2.67,2.36,2.58,29249,0
+AMST.US,D,20240131,000000,2.46,2.65,2.35,2.35,11797,0
+AMST.US,D,20240201,000000,2.36,2.5,2.3,2.33,24067,0
+AMST.US,D,20240202,000000,2.43,2.44,2.2858,2.3999,25161,0
+AMST.US,D,20240205,000000,2.42,2.42,2.2701,2.34,17863,0
+AMST.US,D,20240206,000000,2.3,2.4,2.27,2.345,7244,0
+AMST.US,D,20240207,000000,2.28,2.35,2.25,2.3,5564,0
+AMST.US,D,20240208,000000,2.3015,2.42,2.3015,2.37,6783,0
+AMST.US,D,20240209,000000,2.43,2.43,2.2579,2.32,27242,0
+AMST.US,D,20240212,000000,2.32,2.4299,2.29,2.4299,13404,0
+AMST.US,D,20240213,000000,2.43,2.72,2.4275,2.6699,56995,0
+AMST.US,D,20240214,000000,2.66,2.66,2.5,2.59,12093,0
+AMST.US,D,20240215,000000,2.5478,2.5765,2.44,2.45,9541,0
+AMST.US,D,20240216,000000,2.55,2.62,2.36,2.485,9568,0
+AMST.US,D,20240220,000000,2.5,2.6001,2.335,2.45,5197,0
+AMST.US,D,20240221,000000,2.52,2.52,2.36,2.36,2658,0
+AMST.US,D,20240222,000000,2.3465,2.49,2.2001,2.3,15838,0
+AMST.US,D,20240223,000000,2.44,2.44,2.01,2.01,23101,0
+AMST.US,D,20240226,000000,2.1,2.24,2.02,2.155,6187,0
+AMST.US,D,20240227,000000,2.2167,2.33,2.1214,2.1601,15088,0
+AMST.US,D,20240228,000000,2.05,2.1074,1.9005,2.105,169956,0
+AMST.US,D,20240229,000000,1.98,2.1,1.98,2.07,17961,0
+AMST.US,D,20240301,000000,2.0617,2.09,1.9534,2.05,11398,0
+AMST.US,D,20240304,000000,2.02,2.2,1.96,1.985,73821,0
+AMST.US,D,20240305,000000,1.99,1.99,1.9,1.955,17717,0
+AMST.US,D,20240306,000000,1.98,2.09,1.979,2.07,20311,0
+AMST.US,D,20240307,000000,2.07,2.1,2,2.05,19224,0
+AMST.US,D,20240308,000000,2.02,2.129,1.96,2.03,9553,0
+AMST.US,D,20240311,000000,2,2.1512,2,2.06,475352,0
+AMST.US,D,20240312,000000,2.03,2.17,1.85,2.13,178835,0
+AMST.US,D,20240313,000000,2.15,2.29,2.01,2.11,32939,0
+AMST.US,D,20240314,000000,2.08,2.18,2.05,2.1,9590,0
+AMST.US,D,20240315,000000,2.14,2.38,2.05,2.26,37214,0
+AMST.US,D,20240318,000000,2.39,2.4536,2.3,2.41,28993,0
+AMST.US,D,20240319,000000,2.43,2.43,2.2115,2.33,12116,0
+AMST.US,D,20240320,000000,2.34,2.34,2.2327,2.298,6449,0
+AMST.US,D,20240321,000000,2.29,2.38,2.28,2.28,20461,0
+AMST.US,D,20240322,000000,2.2515,2.2515,2.065,2.09,33032,0
+AMST.US,D,20240325,000000,2.08,2.19,2.08,2.16,10411,0
+AMST.US,D,20240326,000000,2.19,2.205,2.13,2.1501,6904,0
+AMST.US,D,20240327,000000,2.145,2.1786,2.05,2.1234,23129,0
+AMST.US,D,20240328,000000,2.16,2.26,2.16,2.23,11521,0
+AMST.US,D,20240401,000000,2.5,2.5,2.1588,2.32,31720,0
+AMST.US,D,20240402,000000,2.37,2.425,2.27,2.31,5270,0
+AMST.US,D,20240403,000000,2.28,2.36,2.2,2.25,24079,0
+AMST.US,D,20240404,000000,2.25,2.33,2.17,2.32,7930,0
+AMST.US,D,20240405,000000,2.3,2.32,2.2143,2.245,5740,0
+AMST.US,D,20240408,000000,2.21,2.21,2.09,2.15,14040,0
+AMST.US,D,20240409,000000,2.19,2.2,2.12,2.1735,5871,0
+AMST.US,D,20240410,000000,2.1,2.155,2.1,2.155,2575,0
+AMST.US,D,20240411,000000,2.1088,2.13,2.02,2.03,12767,0
+AMST.US,D,20240412,000000,2.02,2.1313,1.9717,2.1038,6767,0
+AMST.US,D,20240415,000000,2.05,2.1,1.95,1.9501,10862,0
+AMST.US,D,20240416,000000,1.95,2.1155,1.95,2,7039,0
+AMST.US,D,20240417,000000,1.96,1.9737,1.95,1.96,6005,0
+AMST.US,D,20240418,000000,2.06,2.06,1.95,1.9503,4873,0
+AMST.US,D,20240419,000000,1.9,1.93,1.9,1.9099,10251,0
+AMST.US,D,20240422,000000,1.9768,1.9768,1.8501,1.88,21551,0
+AMST.US,D,20240423,000000,1.88,2,1.85,2,13110,0
+AMST.US,D,20240424,000000,3.8,4.34,2.96,3.35,70566626,0
+AMST.US,D,20240425,000000,3.05,3.61,2.91,3.5,1712845,0
+AMST.US,D,20240426,000000,3.41,3.5801,3.25,3.3,382274,0
+AMST.US,D,20240429,000000,3.31,3.5,3.18,3.36,210889,0
+AMST.US,D,20240430,000000,3.41,3.49,3.15,3.49,185484,0
+AMST.US,D,20240501,000000,3.44,3.55,3.2372,3.55,84096,0
+AMST.US,D,20240502,000000,3.52,3.58,3.43,3.45,69332,0
+AMST.US,D,20240503,000000,3.31,3.498,3.09,3.31,73152,0
+AMST.US,D,20240506,000000,3.24,3.3399,3.0467,3.13,42164,0
+AMST.US,D,20240507,000000,3.07,3.245,3.07,3.14,18486,0
+AMST.US,D,20240508,000000,3.08,3.3,3.08,3.24,55949,0
+AMST.US,D,20240509,000000,3.29,3.34,3.2,3.32,22157,0
+AMST.US,D,20240510,000000,3.32,3.68,3.31,3.54,151895,0
+AMST.US,D,20240513,000000,3.4,3.5145,3.2501,3.45,46142,0
+AMST.US,D,20240514,000000,3.04,3.54,3.03,3.54,27761,0
+AMST.US,D,20240515,000000,3.55,3.55,3.4447,3.4901,17763,0
+AMST.US,D,20240516,000000,3.38,3.5189,3.38,3.46,24317,0
+AMST.US,D,20240517,000000,3.42,3.78,3.35,3.77,45274,0
+AMST.US,D,20240520,000000,3.76,3.76,3.55,3.58,43234,0
+AMST.US,D,20240521,000000,3.51,3.5799,3.42,3.45,22146,0
+AMST.US,D,20240522,000000,3.45,3.49,3.3,3.34,9834,0
+AMST.US,D,20240523,000000,3.27,3.45,3.27,3.42,13863,0
+AMST.US,D,20240524,000000,3.35,3.48,3.3,3.47,9450,0
+AMST.US,D,20240528,000000,3.4,3.6098,3.33,3.52,20499,0
+AMST.US,D,20240529,000000,3.46,3.7832,3.4425,3.7,18692,0
+AMST.US,D,20240530,000000,3.63,3.75,3.59,3.65,15989,0
+AMST.US,D,20240531,000000,3.56,3.7492,3.5483,3.69,9613,0
+AMST.US,D,20240603,000000,3.62,3.7587,3.5,3.74,27677,0
+AMST.US,D,20240604,000000,3.67,3.7422,3.37,3.66,13097,0
+AMST.US,D,20240605,000000,3.59,3.7,3.33,3.33,20075,0
+AMST.US,D,20240606,000000,3.36,3.71,3.36,3.49,79825,0
+AMST.US,D,20240607,000000,3.45,3.45,3.3913,3.4,13518,0
+AMST.US,D,20240610,000000,3.4,3.438,3.36,3.36,3024,0
+AMST.US,D,20240611,000000,3.29,3.32,3.0303,3.13,28554,0
+AMST.US,D,20240612,000000,3.25,3.49,3.03,3.4216,22046,0
+AMST.US,D,20240613,000000,3.36,3.36,3.08,3.16,6455,0
+AMST.US,D,20240614,000000,3.19,3.19,2.75,2.8,13705,0
+AMST.US,D,20240617,000000,3.3,3.3,2.72,2.95,27897,0
+AMST.US,D,20240618,000000,2.99,3.1022,2.76,2.875,6700,0
+AMST.US,D,20240620,000000,2.83,3.17,2.83,2.875,11128,0
+AMST.US,D,20240621,000000,2.85,2.94,2.7,2.79,15407,0
+AMST.US,D,20240624,000000,2.72,2.8,2.71,2.71,5790,0
+AMST.US,D,20240625,000000,2.8,2.8224,2.7472,2.8224,7514,0
+AMST.US,D,20240626,000000,2.789,2.7999,2.6001,2.675,7513,0
+AMST.US,D,20240627,000000,2.75,2.79,2.7,2.77,4510,0
+AMST.US,D,20240628,000000,2.89,3.14,2.89,3,16255,0
+AMST.US,D,20240701,000000,3.0144,3.18,2.9202,2.945,6189,0
+AMST.US,D,20240702,000000,2.94,2.94,2.77,2.85,5444,0
+AMST.US,D,20240703,000000,2.9,2.9,2.85,2.86,2650,0
+AMST.US,D,20240705,000000,2.95,2.95,2.7201,2.8512,12284,0
+AMST.US,D,20240708,000000,2.81,2.83,2.81,2.82,4036,0
+AMST.US,D,20240709,000000,2.94,2.94,2.75,2.8,3788,0
+AMST.US,D,20240710,000000,2.76,2.86,2.74,2.75,2851,0
+AMST.US,D,20240711,000000,2.76,2.76,2.6,2.6167,14828,0
+AMST.US,D,20240712,000000,2.51,2.69,2.5,2.635,3269,0
+AMST.US,D,20240715,000000,2.62,2.69,2.6,2.69,3651,0
+AMST.US,D,20240716,000000,2.7512,2.7512,2.6,2.68,9821,0
+AMST.US,D,20240717,000000,2.73,2.73,2.6,2.6,5008,0
+AMST.US,D,20240718,000000,2.585,2.585,2.5,2.54,3075,0
+AMST.US,D,20240719,000000,2.5005,2.55,2.5,2.5187,3252,0
+AMST.US,D,20240722,000000,2.55,2.58,2.52,2.53,5568,0
+AMST.US,D,20240723,000000,2.5395,2.64,2.5395,2.64,7435,0
+AMST.US,D,20240724,000000,2.63,2.75,2.63,2.68,5379,0
+AMST.US,D,20240725,000000,2.6501,2.74,2.59,2.59,15051,0
+AMST.US,D,20240726,000000,2.58,2.64,2.58,2.61,1219,0
+AMST.US,D,20240729,000000,2.67,2.7999,2.5,2.73,28019,0
+AMST.US,D,20240730,000000,2.7,2.7,2.5101,2.68,10410,0
+AMST.US,D,20240731,000000,2.692,2.9499,2.68,2.75,13520,0
+AMST.US,D,20240801,000000,2.88,2.95,2.7362,2.88,5100,0
+AMST.US,D,20240802,000000,2.77,2.77,2.52,2.5249,4098,0
+AMST.US,D,20240805,000000,2.5,2.5,2.339,2.4097,5236,0
+AMST.US,D,20240806,000000,2.48,2.53,2.41,2.51,6516,0
+AMST.US,D,20240807,000000,2.53,2.53,2.49,2.53,1827,0
+AMST.US,D,20240808,000000,2.5,2.615,2.43,2.6,13312,0
+AMST.US,D,20240809,000000,2.65,2.685,2.5,2.61,8852,0
+AMST.US,D,20240812,000000,2.67,3.44,2.59,2.93,125112,0
+AMST.US,D,20240813,000000,3.07,3.0982,2.8901,2.92,6039,0
+AMST.US,D,20240814,000000,3.08,3.13,2.5464,2.87,42218,0
+AMST.US,D,20240815,000000,2.6696,2.9381,2.6696,2.9381,2112,0
+AMST.US,D,20240816,000000,2.71,2.74,2.49,2.52,10224,0
+AMST.US,D,20240819,000000,2.5,2.564,2.44,2.52,9607,0
+AMST.US,D,20240820,000000,2.57,2.6198,2.47,2.48,5394,0
+AMST.US,D,20240821,000000,2.6045,2.7599,2.48,2.5999,5552,0
+AMST.US,D,20240822,000000,2.5325,2.57,2.45,2.47,6055,0
+AMST.US,D,20240823,000000,2.45,2.51,2.35,2.3632,10750,0
+AMST.US,D,20240826,000000,2.34,2.55,2.291,2.31,20139,0
+AMST.US,D,20240827,000000,2.44,2.46,2.34,2.42,4607,0
+AMST.US,D,20240828,000000,2.33,2.4579,2.27,2.27,2981,0
+AMST.US,D,20240829,000000,2.28,2.303,2.25,2.26,10206,0
+AMST.US,D,20240830,000000,2.27,2.42,2.27,2.27,22740,0
+AMST.US,D,20240903,000000,2.21,2.25,2.09,2.09,7919,0
+AMST.US,D,20240904,000000,2.1,2.499,2,2.231,14292,0
+AMST.US,D,20240905,000000,2.34,2.425,2.1846,2.425,2899,0
+AMST.US,D,20240906,000000,2.35,2.5899,2.23,2.24,4962,0
+AMST.US,D,20240909,000000,2.225,2.389,2.0501,2.3386,5714,0
+AMST.US,D,20240910,000000,2.2,2.2,2.19,2.19,2521,0
+AMST.US,D,20240911,000000,2.32,2.4999,2.05,2.41,56157,0
+AMST.US,D,20240912,000000,2.31,2.46,2.25,2.25,14034,0
+AMST.US,D,20240913,000000,2.38,2.4906,2.2694,2.35,9788,0
+AMST.US,D,20240916,000000,2.3,2.5901,2.25,2.4599,15919,0
+AMST.US,D,20240917,000000,2.32,3.1641,2.28,2.5982,261713,0
+AMST.US,D,20240918,000000,2.31,2.6493,2.2996,2.35,77930,0
+AMST.US,D,20240919,000000,2.35,2.5399,2.3301,2.451571,31410,0
+AMST.US,D,20240920,000000,2.46,2.6,2.3601,2.48,36971,0
+AMST.US,D,20240923,000000,2.42,2.5,2.39,2.4891,9054,0
+AMST.US,D,20240924,000000,2.48,2.71,2.48,2.49,22890,0
+AMST.US,D,20240925,000000,2.6,2.6857,2.4802,2.54,15800,0
+AMST.US,D,20240926,000000,2.64,2.67,2.5349,2.6008,12143,0
+AMST.US,D,20240927,000000,2.61,2.71,2.4,2.51,26718,0
+AMST.US,D,20240930,000000,2.51,2.6,2.43,2.45,22581,0
+AMST.US,D,20241001,000000,2.44,2.55,2.4,2.4481,45772,0
+AMST.US,D,20241002,000000,2.4,2.5299,2.38,2.43,5402,0
+AMST.US,D,20241003,000000,2.36,2.48,2.36,2.41,2238,0
+AMST.US,D,20241004,000000,2.51,2.52,2.4,2.4,13626,0
+AMST.US,D,20241007,000000,2.41,2.5,2.41,2.49,10561,0
+AMST.US,D,20241008,000000,2.4991,2.71,2.45,2.45,36018,0
+AMST.US,D,20241009,000000,2.435,2.52,2.41,2.42,24367,0
+AMST.US,D,20241010,000000,2.4,2.4,2.3,2.3305,13374,0
+AMST.US,D,20241011,000000,2.2845,2.45,2.2845,2.45,5699,0
+AMST.US,D,20241014,000000,2.31,2.41,2.31,2.36,2718,0
+AMST.US,D,20241015,000000,2.39,2.44,2.39,2.4299,3194,0
+AMST.US,D,20241016,000000,2.36,2.54,2.36,2.52,13262,0
+AMST.US,D,20241017,000000,2.46,2.64,2.46,2.53,10882,0
+AMST.US,D,20241018,000000,2.5109,2.59,2.5109,2.57,9160,0
+AMST.US,D,20241021,000000,2.49,2.65,2.49,2.62,20657,0
+AMST.US,D,20241022,000000,2.57,2.72,2.56,2.69,41569,0
+AMST.US,D,20241023,000000,2.64,2.682,2.5401,2.63,10318,0
+AMST.US,D,20241024,000000,2.53,2.74,2.51,2.72263,36811,0
+AMST.US,D,20241025,000000,2.75,2.99,2.75,2.79,62994,0
+AMST.US,D,20241028,000000,2.75,2.94,2.75,2.92,10891,0
+AMST.US,D,20241029,000000,2.99,3,2.89,2.89,19847,0
+AMST.US,D,20241030,000000,2.845,2.88,2.7,2.820068,22156,0
+AMST.US,D,20241031,000000,2.73,2.8,2.67,2.75,9594,0
+AMST.US,D,20241101,000000,2.76,2.85,2.7099,2.8491,35470,0
+AMST.US,D,20241104,000000,2.8,2.8788,2.7259,2.82,12533,0
+AMST.US,D,20241105,000000,2.79,3,2.79,2.88,12219,0
+AMST.US,D,20241106,000000,2.8162,2.83,2.6196,2.63,30647,0
+AMST.US,D,20241107,000000,2.6,2.642,2.51,2.54,19338,0
+AMST.US,D,20241108,000000,2.5,2.6572,2.47,2.64,10334,0
+AMST.US,D,20241111,000000,2.6,2.83,2.6,2.715,10046,0
+AMST.US,D,20241112,000000,2.83,2.83,2.31,2.61,13770,0
+AMST.US,D,20241113,000000,2.545,2.56,2.48,2.55,7159,0
+AMST.US,D,20241114,000000,2.5,2.52,2.4212,2.46,4954,0
+AMST.US,D,20241115,000000,2.48,2.4801,2.35,2.41,11718,0
+AMST.US,D,20241118,000000,2.46,2.4885,2.35,2.4885,6154,0
+AMST.US,D,20241119,000000,2.41,2.48,2.36,2.37,11978,0
+AMST.US,D,20241120,000000,2.35,2.49,2.35,2.356,27361,0
+AMST.US,D,20241121,000000,2.36,2.3798,2.34,2.36,27227,0
+AMST.US,D,20241122,000000,2.4,2.51,2.4,2.42,6890,0
+AMST.US,D,20241125,000000,2.4,2.4,2.2094,2.36,30367,0
+AMST.US,D,20241126,000000,2.38,2.3901,2.275,2.31,23252,0
+AMST.US,D,20241127,000000,2.345,2.345,2.255,2.26,3260,0
+AMST.US,D,20241129,000000,2.26,2.43,2.23,2.43,1964,0
+AMST.US,D,20241202,000000,2.44,3.6774,2.2618,2.81,764848,0
+AMST.US,D,20241203,000000,2.9,3.56,2.9,3.16,277238,0
+AMST.US,D,20241204,000000,3.25,3.49,3.1119,3.16,71139,0
+AMST.US,D,20241205,000000,3.18,3.34,3.03,3.3,44447,0
+AMST.US,D,20241206,000000,3.23,3.42,3.19,3.36,27748,0
+AMST.US,D,20241209,000000,3.3,4.04,3.3,3.91,117204,0
+AMST.US,D,20241210,000000,3.93,4.47,3.86,4.31,79998,0
+AMST.US,D,20241211,000000,4.4,4.4,3.9174,4.11,47922,0
+AMST.US,D,20241212,000000,4.18,4.2738,3.8,4.08,21436,0
+AMST.US,D,20241213,000000,4.08,4.08,3.92,3.92,6133,0
+AMST.US,D,20241216,000000,3.83,4.020844,3.77,3.94,23610,0
+AMST.US,D,20241217,000000,3.93,3.93,3.78,3.83,13798,0
+AMST.US,D,20241218,000000,3.78,4.3799,3.7658,4.06,45663,0
+AMST.US,D,20241219,000000,4.33,4.4,3.8531,4.18,71305,0
+AMST.US,D,20241220,000000,4.19,5.15,4.18,5.11,70605,0
+AMST.US,D,20241223,000000,5.16,6.2729,4.8,5.01,142393,0
+AMST.US,D,20241224,000000,4.99,5.22,4.75,4.8,41344,0
+AMST.US,D,20241226,000000,4.74,4.9,4.19,4.72,52465,0
+AMST.US,D,20241227,000000,4.95,5.1503,4.77,4.98,17778,0
+AMST.US,D,20241230,000000,5.11,5.179,4.75,4.99,21466,0
+AMST.US,D,20241231,000000,4.9,5.17,4.68,4.75,24330,0
+AMST.US,D,20250102,000000,4.67,4.72,4.4,4.41,14181,0
+AMST.US,D,20250103,000000,4.46,4.8472,4.0359,4.65,95718,0
+AMST.US,D,20250106,000000,4.88,4.88,3.9,4.05,151581,0
+AMST.US,D,20250107,000000,2.7,3.01,2.4,2.8,943111,0
+AMST.US,D,20250108,000000,2.78,2.91,2.5201,2.7,318983,0
+AMST.US,D,20250110,000000,2.95,3.5,2.76,3.325,850432,0
+AMST.US,D,20250113,000000,3.36,3.75,2.97,3.04,278862,0
+AMST.US,D,20250114,000000,3,3.33,2.86,3.24,122711,0
+AMST.US,D,20250115,000000,3.26,3.33,3.0424,3.23,72694,0
+AMST.US,D,20250116,000000,3.25,3.33,3.0681,3.2,49557,0
+AMST.US,D,20250117,000000,3.31,3.4,3.09,3.35,48426,0
+AMST.US,D,20250121,000000,3.38,3.55,3.3207,3.46,57066,0
+AMST.US,D,20250122,000000,3.5,3.51,3.229,3.3,36238,0
+AMST.US,D,20250123,000000,3.34,3.34,3.23,3.26,15374,0
+AMST.US,D,20250124,000000,3.32,3.4891,3.2335,3.43,40725,0
+AMST.US,D,20250127,000000,3.37,3.54,3.1501,3.28,83229,0
+AMST.US,D,20250128,000000,3.25,3.46,3.25,3.46,38127,0
+AMST.US,D,20250129,000000,3.44,3.5195,3.3289,3.41,14677,0
+AMST.US,D,20250130,000000,3.5,3.72,3.38,3.7,77723,0
+AMST.US,D,20250131,000000,3.72,3.74,3.64,3.64,21375,0
+AMST.US,D,20250203,000000,3.52,3.575,3.45,3.45,9684,0
+AMST.US,D,20250204,000000,3.54,3.54,3.41,3.45,6368,0
+AMST.US,D,20250205,000000,3.4399,3.511,3.36,3.36,14742,0
+AMST.US,D,20250206,000000,3.314,3.314,3.2009,3.25,25654,0
+AMST.US,D,20250207,000000,3.25,3.34,3.0825,3.22,8704,0
+AMST.US,D,20250210,000000,3.25,3.39,3.25,3.28,11206,0
+AMST.US,D,20250211,000000,3.16,3.6,3.16,3.36,81598,0
+AMST.US,D,20250212,000000,3.43,3.43,3.17,3.29,24044,0
+AMST.US,D,20250213,000000,3.25,3.32,3.22,3.32,7628,0
+AMST.US,D,20250214,000000,3.4,3.4,3.2001,3.3,14951,0
+AMST.US,D,20250218,000000,3.38,3.38,2.7832,2.9,188680,0
+AMST.US,D,20250219,000000,3,3.0761,2.82,2.82,19619,0
+AMST.US,D,20250220,000000,2.81,2.9963,2.43,2.48,47321,0
+AMST.US,D,20250221,000000,2.5,2.6393,2.42,2.46,33713,0
+AMST.US,D,20250224,000000,2.45,2.46,2.11,2.43,51985,0
+AMST.US,D,20250225,000000,2.37,2.43,2.2001,2.33,17197,0
+AMST.US,D,20250226,000000,2.33,2.405,2.25,2.39,380829,0
+AMST.US,D,20250227,000000,3.02,4.34,2.33,2.5,43879220,0
+AMST.US,D,20250228,000000,2.41,2.54,2.26,2.4,380286,0
+AMST.US,D,20250303,000000,2.44,2.58,2.3,2.39,289089,0
+AMST.US,D,20250304,000000,2.51,2.51,2.1258,2.27,110652,0
+AMST.US,D,20250305,000000,2.23,2.51,2.23,2.43,81594,0
+AMST.US,D,20250306,000000,2.48,2.5399,2.3195,2.41,67045,0
+AMST.US,D,20250307,000000,2.47,2.49,2.32,2.42,42811,0
+AMST.US,D,20250310,000000,2.36,2.42,2.15,2.17,156741,0
+AMST.US,D,20250311,000000,2.17,2.32,2.17,2.27,100274,0
+AMST.US,D,20250312,000000,2.32,2.45,2.32,2.37,50625,0
+AMST.US,D,20250313,000000,2.38,2.55,2.33,2.4,25617,0
+AMST.US,D,20250314,000000,2.47,2.6803,2.4001,2.5,59652,0
+AMST.US,D,20250317,000000,2.59,2.65,2.46,2.55,42041,0
+AMST.US,D,20250318,000000,2.57,2.57,2.4149,2.51,16489,0
+AMST.US,D,20250319,000000,2.61,2.61,2.43,2.51,17613,0
+AMST.US,D,20250320,000000,2.51,2.67,2.43,2.5,19212,0
+AMST.US,D,20250321,000000,2.49,2.61,2.3401,2.47,35034,0
+AMST.US,D,20250324,000000,2.51,2.59,2.4106,2.5,47585,0
+AMST.US,D,20250325,000000,2.47,2.5868,2.37,2.42,25473,0
+AMST.US,D,20250326,000000,2.42,2.48,2.35,2.38,20808,0
+AMST.US,D,20250327,000000,2.38,2.61,2.35,2.59,89757,0
+AMST.US,D,20250328,000000,2.61,2.61,2.48,2.51,5987,0
+AMST.US,D,20250331,000000,2.48,2.4837,2.36,2.42,14320,0
+AMST.US,D,20250401,000000,2.4,2.47,2.32,2.35,16581,0
+AMST.US,D,20250402,000000,2.35,2.44,2.3,2.44,12560,0
+AMST.US,D,20250403,000000,2.31,2.42,2.29,2.31,13366,0
+AMST.US,D,20250404,000000,2.22,2.33,2.0901,2.18,25645,0
+AMST.US,D,20250407,000000,2.18,2.34,2.145,2.19,45720,0
+AMST.US,D,20250408,000000,2.21,2.3,2.16,2.19,15453,0
+AMST.US,D,20250409,000000,2.18,2.23,2.1,2.12,18258,0
+AMST.US,D,20250410,000000,2.08,2.14,2.01,2.09,9731,0
+AMST.US,D,20250411,000000,2.225,2.3,2.0169,2.07,34216,0
+AMST.US,D,20250414,000000,2.07,2.5,2.07,2.24,471057,0
+AMST.US,D,20250415,000000,2.27,2.351,2,2.01,233366,0
+AMST.US,D,20250416,000000,2.02,2.0859,2,2.07,33145,0
+AMST.US,D,20250417,000000,2.02,2.0999,2,2.0952,7978,0
+AMST.US,D,20250421,000000,2.08,2.08,2.02,2.04,9198,0
+AMST.US,D,20250422,000000,2.23,2.23,2,2.09,41349,0
+AMST.US,D,20250423,000000,2.09,2.1625,2.05,2.05,4162,0
+AMST.US,D,20250424,000000,2.0805,2.2,2.04,2.11,26735,0
+AMST.US,D,20250425,000000,2.0419,2.1709,2.0305,2.14,11169,0
+AMST.US,D,20250428,000000,2.1515,2.21,2.02,2.11,17590,0
+AMST.US,D,20250429,000000,2.19,2.19,2.1,2.155,7953,0
+AMST.US,D,20250430,000000,2.18,2.18,2.085,2.12,15286,0
+AMST.US,D,20250501,000000,2.16,2.23,2.06,2.11,8888,0
+AMST.US,D,20250502,000000,2.1,2.1641,2.1,2.15,5146,0
+AMST.US,D,20250505,000000,2.12,2.21,2.11,2.18,15835,0
+AMST.US,D,20250506,000000,2.11,2.1599,2.1,2.13,11135,0
+AMST.US,D,20250507,000000,2.14,2.2597,2.1322,2.18,14063,0
+AMST.US,D,20250508,000000,2.2763,2.55,2.115,2.33,87005,0
+AMST.US,D,20250509,000000,2.33,2.47,2.3,2.455,24559,0
+AMST.US,D,20250512,000000,2.55,2.55,2.4336,2.5,29556,0
+AMST.US,D,20250513,000000,2.5,2.5,2.2128,2.39,47886,0
+AMST.US,D,20250514,000000,2.46,2.46,2.24,2.275,9233,0
+AMST.US,D,20250515,000000,2.23,2.47,2.1576,2.24,29628,0
+AMST.US,D,20250516,000000,3.8499,4.07,3.0201,3.36,64876125,0
+AMST.US,D,20250519,000000,3.39,3.39,2.9501,3.03,793199,0
+AMST.US,D,20250520,000000,3,3.3,2.91,3.3,285645,0
+AMST.US,D,20250521,000000,3.2,3.45,3.12,3.12,243959,0
+AMST.US,D,20250522,000000,3.14,3.35,3.01,3.05,237488,0
+AMST.US,D,20250523,000000,3.2,3.2023,2.8322,2.92,179644,0
+AMST.US,D,20250527,000000,2.84,3.06,2.84,2.97,92763,0
+AMST.US,D,20250528,000000,3.02,3.28,2.97,3.04,86947,0
+AMST.US,D,20250529,000000,3.15,3.15,2.78,2.81,102249,0
+AMST.US,D,20250530,000000,2.78,2.9099,2.7,2.74,66097,0
+AMST.US,D,20250602,000000,2.77,2.919,2.6691,2.84,37561,0
+AMST.US,D,20250603,000000,2.93,2.93,2.7313,2.83,41721,0
+AMST.US,D,20250604,000000,2.92,3.04,2.7708,2.92,63524,0
+AMST.US,D,20250605,000000,2.98,2.98,2.87,2.92,23112,0
+AMST.US,D,20250606,000000,2.91,2.9829,2.78,2.84,67987,0
+AMST.US,D,20250609,000000,2.84,2.8809,2.7606,2.81,29900,0
+AMST.US,D,20250610,000000,2.78,2.9,2.76,2.82,18503,0
+AMST.US,D,20250611,000000,2.84,2.92,2.76,2.9,44047,0
+AMST.US,D,20250612,000000,2.9,2.98,2.835,2.89,24717,0
+AMST.US,D,20250613,000000,2.88,2.92,2.7875,2.9,27604,0
+AMST.US,D,20250616,000000,2.92,3.02,2.78,2.92,27414,0
+AMST.US,D,20250617,000000,2.96,2.96,2.7801,2.85,60325,0
+AMST.US,D,20250618,000000,2.84,2.8623,2.76,2.76,14350,0
+AMST.US,D,20250620,000000,2.78,2.78,2.66,2.66,27832,0
+AMST.US,D,20250623,000000,2.59,2.68,2.59,2.63,22831,0
+AMST.US,D,20250624,000000,2.64,2.66,2.55,2.56,32741,0
+AMST.US,D,20250625,000000,2.53,2.72,2.53,2.65,155769,0
+AMST.US,D,20250626,000000,2.58,2.65,2.5139,2.65,49853,0
+AMST.US,D,20250627,000000,2.57,2.67,2.52,2.53,17191,0
+AMST.US,D,20250630,000000,2.52,2.8063,2.52,2.69,41975,0
+AMST.US,D,20250701,000000,2.6,2.75,2.59,2.68,28477,0
+AMST.US,D,20250702,000000,2.65,2.82,2.65,2.79,24720,0
+AMST.US,D,20250703,000000,2.75,2.797,2.75,2.77,9447,0
+AMST.US,D,20250707,000000,2.86,3.33,2.86,3.31,876017,0
+AMST.US,D,20250708,000000,3.65,3.77,3.31,3.55,390185,0
+AMST.US,D,20250709,000000,3.58,3.6,3.13,3.31,125578,0
+AMST.US,D,20250710,000000,3.36,3.46,3.17,3.42,87976,0
+AMST.US,D,20250711,000000,3.47,3.5,3.22,3.25,60860,0
+AMST.US,D,20250714,000000,3.25,3.31,3.2,3.29,41826,0
+AMST.US,D,20250715,000000,3.32,3.32,3.12,3.14,36257,0
+AMST.US,D,20250716,000000,3.16,3.26,3.0012,3.21,38202,0
+AMST.US,D,20250717,000000,3.23,3.32,3.16,3.27,29512,0
+AMST.US,D,20250718,000000,3.3,3.3,3.0515,3.17,36346,0
+AMST.US,D,20250721,000000,3.15,3.25,3.075,3.19,104367,0
+AMST.US,D,20250722,000000,3.16,3.24,3.12,3.2,77743,0
+AMST.US,D,20250723,000000,3.22,3.25,3.1593,3.21,93540,0
+AMST.US,D,20250724,000000,3.2,3.24,3.17,3.24,16124,0
+AMST.US,D,20250725,000000,3.25,3.25565,2.91,3.18,138173,0
+AMST.US,D,20250728,000000,3.22,3.2299,3.1048,3.19,20382,0
+AMST.US,D,20250729,000000,3.19,3.1912,2.93,3.03,53421,0
+AMST.US,D,20250730,000000,3.03,3.2248,2.95,2.97,44109,0
+AMST.US,D,20250731,000000,2.98,3.01,2.88,3,10531,0
+AMST.US,D,20250801,000000,3.03,3.03,2.8001,2.91,11680,0
+AMST.US,D,20250804,000000,2.9,2.93,2.765,2.93,44499,0
+AMST.US,D,20250805,000000,2.88,2.97,2.83,2.95,36101,0
+AMST.US,D,20250806,000000,2.91,3.02,2.8765,2.99,30963,0
+AMST.US,D,20250807,000000,3,3.0076,2.81,2.83,31822,0
+AMST.US,D,20250808,000000,2.88,2.9064,2.78,2.88,12083,0
+AMST.US,D,20250811,000000,2.9,2.94,2.8169,2.833,10502,0
+AMST.US,D,20250812,000000,2.9,2.9,2.69,2.725,20456,0
+AMST.US,D,20250813,000000,2.79,2.84,2.75,2.84,11625,0
+AMST.US,D,20250814,000000,2.77,2.88,2.74,2.825,31647,0
+AMST.US,D,20250815,000000,2.86,2.93,2.79,2.88,10566,0
+AMST.US,D,20250818,000000,2.92,2.92,2.76,2.77,19080,0
+AMST.US,D,20250819,000000,2.75,2.777,2.72,2.75,8128,0
+AMST.US,D,20250820,000000,2.6301,2.685,2.59,2.63,16649,0
+AMST.US,D,20250821,000000,2.56,2.6,2.53,2.56,6939,0
+AMST.US,D,20250822,000000,2.56,2.745,2.56,2.69,10599,0
+AMST.US,D,20250825,000000,2.65,2.73,2.6,2.7,13641,0
+AMST.US,D,20250826,000000,2.61,2.7699,2.61,2.704,6722,0
+AMST.US,D,20250827,000000,2.67,2.7686,2.6601,2.71,14198,0
+AMST.US,D,20250828,000000,2.79,2.8894,2.745,2.86,27557,0
+AMST.US,D,20250829,000000,2.89,2.9,2.74,2.76,12254,0
+AMST.US,D,20250902,000000,2.72,2.7666,2.6334,2.68,7030,0
+AMST.US,D,20250903,000000,2.73,2.83,2.675,2.77,10728,0
+AMST.US,D,20250904,000000,2.68,2.725,2.64,2.65,5274,0
+AMST.US,D,20250905,000000,2.64,2.79,2.6001,2.74,25011,0
+AMST.US,D,20250908,000000,2.74,2.7672,2.6417,2.67,5816,0
+AMST.US,D,20250909,000000,2.65,2.6906,2.62,2.665,9883,0
+AMST.US,D,20250910,000000,2.64,2.71,2.64,2.68,6800,0
+AMST.US,D,20250911,000000,4.12,4.78,3.31,3.87,41611659,0
+AMST.US,D,20250912,000000,3.9,4.09,3.54,3.63,693749,0
+AMST.US,D,20250915,000000,3.5,3.5,3.14,3.47,269910,0
+AMST.US,D,20250916,000000,3.34,3.56,3.34,3.43,73085,0
+AMST.US,D,20250917,000000,3.25,3.43,3.1128,3.14,105247,0
+AMST.US,D,20250918,000000,3.14,3.37,3.14,3.22,46607,0
+AMST.US,D,20250919,000000,3.33,3.39,3.15,3.21,43525,0
+AMST.US,D,20250922,000000,3.1,3.2,2.9521,2.99,98275,0
+AMST.US,D,20250923,000000,3.05,3.3,3.03,3.08,82796,0
+AMST.US,D,20250924,000000,3.12,3.31,3.1,3.25,36750,0
+AMST.US,D,20250925,000000,3.21,3.25,3.12,3.14,27210,0
+AMST.US,D,20250926,000000,3.15,3.2,3.1201,3.15,26519,0
+AMST.US,D,20250929,000000,3.19,3.29,3.15,3.2,42706,0
+AMST.US,D,20250930,000000,3.2,3.275,3.035,3.05,200260,0
+AMST.US,D,20251001,000000,2.98,3.06,2.95,3.04,33833,0
+AMST.US,D,20251002,000000,3.07,3.16,3.024,3.07,24074,0
+AMST.US,D,20251003,000000,3.15,3.23,3.02,3.18,33878,0
+AMST.US,D,20251006,000000,3.22,3.58,3.1712,3.53,131000,0
+AMST.US,D,20251007,000000,3.55,3.61,3.35,3.38,88334,0
+AMST.US,D,20251008,000000,3.31,3.52,3.31,3.52,43365,0
+AMST.US,D,20251009,000000,3.48,3.57,3.4439,3.52,23581,0
+AMST.US,D,20251010,000000,3.56,3.56,3.37,3.41,20676,0
+AMST.US,D,20251013,000000,3.52,3.6,3.4109,3.51,59101,0
+AMST.US,D,20251014,000000,3.54,3.54,3.4,3.45,28927,0
+AMST.US,D,20251015,000000,3.49,3.55,3.25,3.275,29433,0
+AMST.US,D,20251016,000000,3.21,3.43,3.06,3.23,60438,0
+AMST.US,D,20251017,000000,3.25,3.4549,3.09,3.18,23641,0
+AMST.US,D,20251020,000000,3.23,3.4299,3.16,3.34,33720,0
+AMST.US,D,20251021,000000,3.36,3.4034,3.33,3.34,19451,0
+AMST.US,D,20251022,000000,3.38,3.38,3.2701,3.3,23237,0
+AMST.US,D,20251023,000000,3.41,3.49,3.2127,3.44,30275,0
+AMST.US,D,20251024,000000,3.46,3.5499,3.41,3.51,23841,0
+AMST.US,D,20251027,000000,3.55,3.9,3.51,3.73,107185,0
+AMST.US,D,20251028,000000,3.72,3.72,3.57,3.6,31812,0
+AMST.US,D,20251029,000000,3.58,3.5853,3.51,3.55,18286,0
+AMST.US,D,20251030,000000,3.47,3.5549,3.31,3.52,663501,0
+AMST.US,D,20251031,000000,3.5,3.549,3.39,3.49,46654,0
+AMST.US,D,20251103,000000,3.46,3.546,3.35,3.35,31979,0
+AMST.US,D,20251104,000000,3.28,3.32,3.2174,3.24,12853,0
+AMST.US,D,20251105,000000,3.23,3.23,3.16,3.18,13661,0
+AMST.US,D,20251106,000000,3.15,3.15,2.842,2.89,43792,0
+AMST.US,D,20251107,000000,2.8571,3.025,2.79,2.94,29584,0
+AMST.US,D,20251110,000000,2.94,3.03,2.875,3.01,15512,0
+AMST.US,D,20251111,000000,3.02,3.0202,2.91,3.01,9256,0
+AMST.US,D,20251112,000000,3.05,3.05,2.85,2.89,10847,0
+AMST.US,D,20251113,000000,2.89,2.9,2.65,2.74,22699,0
+AMST.US,D,20251114,000000,2.66,2.71,2.65,2.66,15121,0
+AMST.US,D,20251117,000000,2.6,2.6424,2.57,2.59,23948,0
+AMST.US,D,20251118,000000,2.56,2.64,2.5,2.56,13717,0
+AMST.US,D,20251119,000000,2.53,2.53,2.4224,2.48,8617,0
+AMST.US,D,20251120,000000,2.47,2.47,2.26,2.26,21637,0
+AMST.US,D,20251121,000000,2.19,2.24,2.1,2.195,36859,0
+AMST.US,D,20251124,000000,2.16,2.4217,2.155,2.31,37197,0
+AMST.US,D,20251125,000000,2.3,2.3899,2.26,2.3,12198,0
+AMST.US,D,20251126,000000,2.27,2.51,2.27,2.3,18558,0
+AMST.US,D,20251128,000000,2.4675,2.4675,2.34,2.35,4814,0
+AMST.US,D,20251201,000000,2.35,2.4373,2.25,2.29,26330,0
+AMST.US,D,20251202,000000,2.28,2.38,2.28,2.38,11286,0
+AMST.US,D,20251203,000000,2.3,2.41,2.3,2.41,10720,0
+AMST.US,D,20251204,000000,2.4,2.49,2.345,2.47,5705,0
+AMST.US,D,20251205,000000,2.47,2.47,2.3142,2.36,8963,0
+AMST.US,D,20251208,000000,2.37,2.4756,2.25,2.44,31644,0
+AMST.US,D,20251209,000000,2.4207,2.52,2.4,2.42,17584,0
+AMST.US,D,20251210,000000,2.5,2.72,2.4,2.5,82649,0
+AMST.US,D,20251211,000000,2.46,2.5899,2.43,2.55,6316,0
+AMST.US,D,20251212,000000,2.45,2.57,2.45,2.57,1563,0
+AMST.US,D,20251215,000000,2.49,2.49,2.4,2.45,5730,0
+AMST.US,D,20251216,000000,2.4084,2.43,2.36,2.39,9556,0
+AMST.US,D,20251217,000000,2.38,2.49,2.3101,2.3492,5532,0
+AMST.US,D,20251218,000000,2.4894,2.4894,2.14,2.27,25855,0
+AMST.US,D,20251219,000000,2.4,2.75,2.39,2.66,9347319,0
+AMST.US,D,20251222,000000,2.3,2.48,2.25,2.3,241044,0
+AMST.US,D,20251223,000000,2.15,2.27,2.09,2.14,151198,0
+AMST.US,D,20251224,000000,2.12,2.18,2.05,2.17,26410,0
+AMST.US,D,20251226,000000,2.13,2.23,2.061,2.12,47181,0
+AMST.US,D,20251229,000000,2.07,2.08,1.92,1.94,177672,0
+AMST.US,D,20251230,000000,1.95,1.95,1.85,1.89,77363,0
+AMST.US,D,20251231,000000,1.92,1.9945,1.79,1.89,72819,0
+AMST.US,D,20260102,000000,1.89,2.01,1.89,2,17814,0
+AMST.US,D,20260105,000000,2.03,2.06,1.91,2.06,12204,0
+AMST.US,D,20260106,000000,2.07,2.1086,1.8973,1.97,30305,0
+AMST.US,D,20260107,000000,1.95,2.04,1.936,2.01,16992,0
+AMST.US,D,20260108,000000,1.91,2.0598,1.88,1.96,16789,0
+AMST.US,D,20260109,000000,1.93,1.9799,1.92,1.97,21110,0
+AMST.US,D,20260112,000000,1.97,1.98,1.9,1.98,10436,0
+AMST.US,D,20260113,000000,1.93,1.9499,1.87,1.94,11076,0
+AMST.US,D,20260114,000000,1.92,2.13,1.92,2.12,38607,0
+AMST.US,D,20260115,000000,2.15,2.15,2.04,2.11,21770,0
+AMST.US,D,20260116,000000,2.1083,2.11,2.03,2.1,17070,0
+AMST.US,D,20260120,000000,2.01,2.04,2.0063,2.01,7310,0
+AMST.US,D,20260121,000000,2.14,2.14,1.93,1.99,27428,0
+AMST.US,D,20260122,000000,1.99,1.99,1.96,1.99,9111,0
+AMST.US,D,20260123,000000,1.9999,2.04,1.95,2.04,18209,0
+AMST.US,D,20260126,000000,2.09,2.185,1.96,2.11,94341,0
+AMST.US,D,20260127,000000,2.14,2.14,1.96,2.01,47443,0
+AMST.US,D,20260128,000000,1.97,1.99,1.9,1.93,15406,0
+AMST.US,D,20260129,000000,1.9,1.9,1.81,1.85,28627,0
+AMST.US,D,20260130,000000,1.85,1.865,1.81,1.83,23430,0
+AMST.US,D,20260202,000000,1.82,1.8604,1.76,1.8,24081,0
+AMST.US,D,20260203,000000,1.77,2.3,1.77,1.95,267748,0
+AMST.US,D,20260204,000000,1.91,1.99,1.82,1.94,246144,0
+AMST.US,D,20260205,000000,1.95,1.95,1.8446,1.88,68131,0
+AMST.US,D,20260206,000000,1.89,2.07,1.85,2.01,60684,0
+AMST.US,D,20260209,000000,2.03,2.1279,1.9345,2.04,43793,0
+AMST.US,D,20260210,000000,2.03,2.14,1.9653,2.05,30861,0
+AMST.US,D,20260211,000000,2.01,2.01,1.84,1.91,31538,0
+AMST.US,D,20260212,000000,1.89,1.9,1.8,1.86,29302,0
+AMST.US,D,20260213,000000,1.83,1.95,1.76,1.85,28308,0
+AMST.US,D,20260217,000000,1.84,1.9054,1.79,1.81,11886,0
+AMST.US,D,20260218,000000,1.8857,1.9,1.85,1.8904,13404,0
diff --git a/daily/us/nasdaq stocks/1/anab.us.txt b/daily/us/nasdaq stocks/1/anab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6754d64d2414e07fd610deb6e99067ae7d1d68b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anab.us.txt	
@@ -0,0 +1,2279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANAB.US,D,20170126,000000,16,17.72,15.17,17,3285948,0
+ANAB.US,D,20170127,000000,16.81,18.35,16.38,17.53,260481,0
+ANAB.US,D,20170130,000000,17.16,17.71,17.05,17.16,86275,0
+ANAB.US,D,20170131,000000,17.05,17.11,16.8,16.95,51614,0
+ANAB.US,D,20170201,000000,17.26,17.26,16.59,16.62,101465,0
+ANAB.US,D,20170202,000000,16.82,17,16.06,16.98,55813,0
+ANAB.US,D,20170203,000000,16.99,18.14,16.4895,17.53,38279,0
+ANAB.US,D,20170206,000000,17.89,19.5,17.56,18.84,122720,0
+ANAB.US,D,20170207,000000,19.33,19.5,18.18,18.54,27329,0
+ANAB.US,D,20170208,000000,18.48,20,18.3887,19.81,65656,0
+ANAB.US,D,20170209,000000,20,20.25,19.55,20.15,55570,0
+ANAB.US,D,20170210,000000,20.76,22.6,19.717,22.52,132922,0
+ANAB.US,D,20170213,000000,22.5,23.43,22.22,23.38,105340,0
+ANAB.US,D,20170214,000000,23.41,23.59,22.65,23.59,64389,0
+ANAB.US,D,20170215,000000,23.23,23.7213,22.4,23.5,81272,0
+ANAB.US,D,20170216,000000,24,24.9499,22.16,22.55,132398,0
+ANAB.US,D,20170217,000000,23.14,23.89,21.68,23.89,80695,0
+ANAB.US,D,20170221,000000,24.25,25.434,23.51,23.73,129593,0
+ANAB.US,D,20170222,000000,24.4,24.4,22.8901,23.15,194855,0
+ANAB.US,D,20170223,000000,23.42,23.94,22.4505,23.57,223157,0
+ANAB.US,D,20170224,000000,22.3,26.4085,22.3,24.6,119067,0
+ANAB.US,D,20170227,000000,24.74,24.74,23.4161,24.16,111183,0
+ANAB.US,D,20170228,000000,23.79,24.2999,23.6301,23.85,52415,0
+ANAB.US,D,20170301,000000,23.85,24.0499,22.511,23.07,95492,0
+ANAB.US,D,20170302,000000,23.05,23.53,21.9339,22.78,85881,0
+ANAB.US,D,20170303,000000,23,23.65,22.2501,22.7,78312,0
+ANAB.US,D,20170306,000000,22.83,23.5,22.83,23,108954,0
+ANAB.US,D,20170307,000000,23.1,24.22,23.1,23.8501,45063,0
+ANAB.US,D,20170308,000000,24.22,24.5,22.38,22.95,96201,0
+ANAB.US,D,20170309,000000,22.97,24.119,22.59,23.1,45264,0
+ANAB.US,D,20170310,000000,23.48,23.53,22.8953,23.4,77377,0
+ANAB.US,D,20170313,000000,23.24,26.6,23,25.56,97047,0
+ANAB.US,D,20170314,000000,25.55,27.79,24.29,26.39,133988,0
+ANAB.US,D,20170315,000000,26.24,26.61,25.61,25.93,81509,0
+ANAB.US,D,20170316,000000,26.14,26.92,25.9,26.53,144960,0
+ANAB.US,D,20170317,000000,26.7,27.0783,26.36,26.52,236864,0
+ANAB.US,D,20170320,000000,26.6,27.9477,26.6,27.39,81675,0
+ANAB.US,D,20170321,000000,27.35,27.8,27.02,27.52,100604,0
+ANAB.US,D,20170322,000000,27.54,27.9442,26.68,27.03,33874,0
+ANAB.US,D,20170323,000000,27,28,26.9,27.6,84373,0
+ANAB.US,D,20170324,000000,27.3,27.99,26.71,27.74,65388,0
+ANAB.US,D,20170327,000000,27.53,28.2276,27.05,27.53,106158,0
+ANAB.US,D,20170328,000000,27.6,28.215,27.29,27.7,61259,0
+ANAB.US,D,20170329,000000,27.91,28.42,27.41,27.88,66706,0
+ANAB.US,D,20170330,000000,28,29.96,28,28.78,118132,0
+ANAB.US,D,20170331,000000,29.17,29.5,27.38,27.75,439514,0
+ANAB.US,D,20170403,000000,27.7,28.23,27.5801,27.9,62177,0
+ANAB.US,D,20170404,000000,27.89,28.4,27,27.29,116019,0
+ANAB.US,D,20170405,000000,27.29,27.29,25.58,25.98,120559,0
+ANAB.US,D,20170406,000000,25.46,25.56,22.4,24.89,67230,0
+ANAB.US,D,20170407,000000,25.09,25.22,23.84,24.69,46244,0
+ANAB.US,D,20170410,000000,24.89,25.74,24.5,25.11,42173,0
+ANAB.US,D,20170411,000000,25.17,25.25,23.51,25,59800,0
+ANAB.US,D,20170412,000000,25.15,25.92,24.97,25.38,52094,0
+ANAB.US,D,20170413,000000,25.135,25.135,24.4376,24.74,10484,0
+ANAB.US,D,20170417,000000,25,25.66,24.3257,24.95,64541,0
+ANAB.US,D,20170418,000000,25,25.625,23.6386,24.28,111299,0
+ANAB.US,D,20170419,000000,24.5,24.96,24.2,24.64,62566,0
+ANAB.US,D,20170420,000000,24.86,25.39,24.5,24.67,35902,0
+ANAB.US,D,20170421,000000,24.58,25.47,24.31,24.52,64090,0
+ANAB.US,D,20170424,000000,24.81,25.05,24.07,24.78,74750,0
+ANAB.US,D,20170425,000000,24.68,25.9,24.18,25.39,76959,0
+ANAB.US,D,20170426,000000,25.29,27.62,25.2,26.8,53147,0
+ANAB.US,D,20170427,000000,26.95,27.35,25.531,26.95,56716,0
+ANAB.US,D,20170428,000000,27.01,27.8,26.53,26.68,39931,0
+ANAB.US,D,20170501,000000,26.53,26.53,24.57,26.22,15980,0
+ANAB.US,D,20170502,000000,26.4,27.28,25.601,26.24,19954,0
+ANAB.US,D,20170503,000000,25.81,27.05,24.7,26.1,29076,0
+ANAB.US,D,20170504,000000,25.35,26.52,25.35,25.79,21456,0
+ANAB.US,D,20170505,000000,25.64,26.73,25.055,26.14,16420,0
+ANAB.US,D,20170508,000000,25.9,26.37,25.7,26.08,15584,0
+ANAB.US,D,20170509,000000,26.07,26.36,24.277,25.79,39129,0
+ANAB.US,D,20170510,000000,25.89,25.89,25.64,25.64,1843,0
+ANAB.US,D,20170511,000000,26.08,26.92,25.6,26.68,98752,0
+ANAB.US,D,20170512,000000,26.12,26.7804,25.68,26.29,44198,0
+ANAB.US,D,20170515,000000,26.2792,26.39,25.69,26.39,41681,0
+ANAB.US,D,20170516,000000,26.8,27.69,26.46,27.55,72627,0
+ANAB.US,D,20170517,000000,27.33,27.48,26.35,26.74,67161,0
+ANAB.US,D,20170518,000000,26.1171,28,25.64,26.64,43346,0
+ANAB.US,D,20170519,000000,26.48,27.2237,26.48,26.9,14695,0
+ANAB.US,D,20170522,000000,26.75,26.93,26.5401,26.91,11059,0
+ANAB.US,D,20170523,000000,26.3492,27.5,26.3492,27.29,29529,0
+ANAB.US,D,20170524,000000,27.2694,27.355,26.08,26.42,51672,0
+ANAB.US,D,20170525,000000,26.15,26.94,26.15,26.7,86650,0
+ANAB.US,D,20170526,000000,26.15,26.55,25.55,25.7,56525,0
+ANAB.US,D,20170530,000000,25.47,26.19,25.43,25.99,8851,0
+ANAB.US,D,20170531,000000,27.38,27.38,25.025,25.59,53708,0
+ANAB.US,D,20170601,000000,26.03,26.31,24.02,24.82,80022,0
+ANAB.US,D,20170602,000000,24.63,25.67,24.63,25.06,68969,0
+ANAB.US,D,20170605,000000,24.95,26.1972,22.07,22.43,96460,0
+ANAB.US,D,20170606,000000,22.45,23.7368,22.45,23.01,51649,0
+ANAB.US,D,20170607,000000,23.02,23.34,18.1501,19.27,164989,0
+ANAB.US,D,20170608,000000,19.14,22.9,19.14,22.65,75617,0
+ANAB.US,D,20170609,000000,22.65,23.289,22.02,22.45,86534,0
+ANAB.US,D,20170612,000000,22.62,22.85,21.73,22.05,61560,0
+ANAB.US,D,20170613,000000,22.09,22.58,21.51,22.33,28100,0
+ANAB.US,D,20170614,000000,22.16,23.48,21.7,23.14,44330,0
+ANAB.US,D,20170615,000000,22.88,24.165,22.365,23.4,95153,0
+ANAB.US,D,20170616,000000,22.97,24.65,22.54,23.72,100985,0
+ANAB.US,D,20170619,000000,23.83,24.55,23.66,24.14,53237,0
+ANAB.US,D,20170620,000000,24.3,24.65,23.83,24.14,47968,0
+ANAB.US,D,20170621,000000,24,24.03,23.21,23.4,120137,0
+ANAB.US,D,20170622,000000,23.55,24.12,23.28,24.05,114767,0
+ANAB.US,D,20170623,000000,24,24.91,23.5,24.89,146120,0
+ANAB.US,D,20170626,000000,24.73,25.4,24.0372,25.19,51808,0
+ANAB.US,D,20170627,000000,24.76,26.201,24.6,24.81,49189,0
+ANAB.US,D,20170628,000000,24.5,25.23,24.29,24.97,39487,0
+ANAB.US,D,20170629,000000,24.45,25.4,24.24,24.81,34223,0
+ANAB.US,D,20170630,000000,23.88,25.08,23.77,23.93,29187,0
+ANAB.US,D,20170703,000000,24.63,25.25,24.28,25.01,11599,0
+ANAB.US,D,20170705,000000,24.66,24.66,23.875,24.11,45925,0
+ANAB.US,D,20170706,000000,23.95,24.51,23.94,24.2,18726,0
+ANAB.US,D,20170707,000000,24.2,24.31,24,24.28,20888,0
+ANAB.US,D,20170710,000000,23.98,24.94,23.8,24.26,26852,0
+ANAB.US,D,20170711,000000,24.46,25.04,24,24.71,42303,0
+ANAB.US,D,20170712,000000,24.95,25.94,24.8,25.5,45312,0
+ANAB.US,D,20170713,000000,25.3,26.23,25.126,26.07,48708,0
+ANAB.US,D,20170714,000000,25.92,27.1225,25.69,26.26,46374,0
+ANAB.US,D,20170717,000000,26.2,28.45,26.2,27.83,58647,0
+ANAB.US,D,20170718,000000,27.23,28.12,26.2,26.91,28491,0
+ANAB.US,D,20170719,000000,26.91,27.42,26.195,27.23,28093,0
+ANAB.US,D,20170720,000000,27.01,27.39,26.75,27.1,22850,0
+ANAB.US,D,20170721,000000,27.38,27.86,27.04,27.26,28009,0
+ANAB.US,D,20170724,000000,27.2,30.71,27.13,30.55,50375,0
+ANAB.US,D,20170725,000000,30.25,30.25,27.9,27.9,219776,0
+ANAB.US,D,20170726,000000,27.9,28,23.57,25.77,351694,0
+ANAB.US,D,20170727,000000,25.78,26.41,24.72,25.53,394429,0
+ANAB.US,D,20170728,000000,25.26,26.41,24.42,24.5,119337,0
+ANAB.US,D,20170731,000000,24.5,25.095,24.02,24.33,137876,0
+ANAB.US,D,20170801,000000,24.41,24.45,23.05,23.93,174107,0
+ANAB.US,D,20170802,000000,23.69,24.3,22.83,23.27,124864,0
+ANAB.US,D,20170803,000000,22.86,24.085,21.3023,21.61,222304,0
+ANAB.US,D,20170804,000000,21.9,22.59,21,21.97,168787,0
+ANAB.US,D,20170807,000000,22,23.12,21.1,22.78,645430,0
+ANAB.US,D,20170808,000000,22.96,22.96,21.37,21.53,128321,0
+ANAB.US,D,20170809,000000,21.32,22.14,21.17,21.81,115457,0
+ANAB.US,D,20170810,000000,21.86,22.5,21.04,21.48,224974,0
+ANAB.US,D,20170811,000000,22.8,22.84,21.07,21.99,290244,0
+ANAB.US,D,20170814,000000,22.28,22.46,21.52,21.63,104557,0
+ANAB.US,D,20170815,000000,21.72,21.99,20.12,20.68,411228,0
+ANAB.US,D,20170816,000000,20.64,21.3,20.49,21.26,287671,0
+ANAB.US,D,20170817,000000,21.23,21.97,20.8,21.32,781945,0
+ANAB.US,D,20170818,000000,21.07,22.88,21,22.05,184705,0
+ANAB.US,D,20170821,000000,22.1,22.1,21,21.19,701766,0
+ANAB.US,D,20170822,000000,21.2,21.68,20.89,21.45,98722,0
+ANAB.US,D,20170823,000000,21.21,21.54,21.08,21.13,79372,0
+ANAB.US,D,20170824,000000,21.33,22.65,21.05,22.25,154742,0
+ANAB.US,D,20170825,000000,22.59,23.96,22.31,23.85,253908,0
+ANAB.US,D,20170828,000000,23.79,24.83,23.61,24.67,91851,0
+ANAB.US,D,20170829,000000,24.49,25.8,24,25.18,170214,0
+ANAB.US,D,20170830,000000,25.05,25.79,24.93,25.77,126285,0
+ANAB.US,D,20170831,000000,26,28.03,25.96,27.97,251816,0
+ANAB.US,D,20170901,000000,27.95,30,27.64,29.58,247353,0
+ANAB.US,D,20170905,000000,29.4,30.05,27.75,29.42,372039,0
+ANAB.US,D,20170906,000000,29.36,31,29.36,30.56,347442,0
+ANAB.US,D,20170907,000000,30.6,32.05,30.58,31.66,723245,0
+ANAB.US,D,20170908,000000,31.66,32.1,31.3,31.84,297591,0
+ANAB.US,D,20170911,000000,32.02,32.47,31.5,32.4,466564,0
+ANAB.US,D,20170912,000000,32.4,33.58,31.88,32.09,338403,0
+ANAB.US,D,20170913,000000,32.17,33,31.5,32.59,333618,0
+ANAB.US,D,20170914,000000,32.4,32.61,31.3,31.45,423130,0
+ANAB.US,D,20170915,000000,32.04,32.21,30.84,32.07,993223,0
+ANAB.US,D,20170918,000000,32.96,37.62,32.155,35.8,1019581,0
+ANAB.US,D,20170919,000000,35.81,35.96,34.23,34.78,252563,0
+ANAB.US,D,20170920,000000,35.37,35.8,34.16,34.65,149457,0
+ANAB.US,D,20170921,000000,34.7,35.06,34.25,34.53,108622,0
+ANAB.US,D,20170922,000000,34.7,34.71,33.85,34.1,109719,0
+ANAB.US,D,20170925,000000,33.8,34.6,33.57,34.01,247503,0
+ANAB.US,D,20170926,000000,34.01,34.01,33.62,33.74,89576,0
+ANAB.US,D,20170927,000000,34,35.34,33.763,34.38,181007,0
+ANAB.US,D,20170928,000000,34.5,34.91,33.9201,34.7,96324,0
+ANAB.US,D,20170929,000000,34.44,35.15,34.44,34.95,214849,0
+ANAB.US,D,20171002,000000,35.13,35.8,35,35.54,205870,0
+ANAB.US,D,20171003,000000,35.5,35.8,34.63,35.3,212865,0
+ANAB.US,D,20171004,000000,35.15,35.43,34.73,35.21,157757,0
+ANAB.US,D,20171005,000000,35.37,35.97,34.89,35.95,123518,0
+ANAB.US,D,20171006,000000,35.96,36.305,34.98,35.68,235100,0
+ANAB.US,D,20171009,000000,35.42,35.63,34.5601,35,169271,0
+ANAB.US,D,20171010,000000,53.21,70.48,50,70.41,5821465,0
+ANAB.US,D,20171011,000000,70.1,74,67.1,69.94,1201227,0
+ANAB.US,D,20171012,000000,70.1,72.84,69.1,70.8,433438,0
+ANAB.US,D,20171013,000000,70.85,72.15,68.45,69.55,2051281,0
+ANAB.US,D,20171016,000000,69.95,70.04,66.25,66.72,797433,0
+ANAB.US,D,20171017,000000,66.7,68.18,65.47,65.52,761186,0
+ANAB.US,D,20171018,000000,65.33,65.33,60.425,63.44,540594,0
+ANAB.US,D,20171019,000000,62.64,66.82,62.64,66.74,383844,0
+ANAB.US,D,20171020,000000,67.38,67.38,62.75,64.67,240327,0
+ANAB.US,D,20171023,000000,65.18,66.2,64.09,64.52,347441,0
+ANAB.US,D,20171024,000000,65.08,65.67,64,64.84,248265,0
+ANAB.US,D,20171025,000000,64.51,66.93,64.35,66.57,327616,0
+ANAB.US,D,20171026,000000,66,68.935,65.03,67.81,466791,0
+ANAB.US,D,20171027,000000,67.62,68.205,64.345,64.72,555589,0
+ANAB.US,D,20171030,000000,63.94,66.275,63.94,65.49,143322,0
+ANAB.US,D,20171031,000000,65.67,67.235,64.4,66.03,183601,0
+ANAB.US,D,20171101,000000,66.14,67.04,63.82,64.95,215385,0
+ANAB.US,D,20171102,000000,65.18,67,64.71,66,243342,0
+ANAB.US,D,20171103,000000,66,67.49,64.53,64.97,182958,0
+ANAB.US,D,20171106,000000,65.28,66.435,64,64.77,124332,0
+ANAB.US,D,20171107,000000,65.69,65.91,63.77,65.36,178708,0
+ANAB.US,D,20171108,000000,65.16,66.81,64.875,65.59,198435,0
+ANAB.US,D,20171109,000000,66.01,69.6176,64.72,67.1,327696,0
+ANAB.US,D,20171110,000000,67.3,68.1,65.93,66.5,199959,0
+ANAB.US,D,20171113,000000,66.33,71.6997,66.28,71.23,382858,0
+ANAB.US,D,20171114,000000,71.71,73.88,69.27,71.08,445868,0
+ANAB.US,D,20171115,000000,71.81,72.1206,69.69,71.89,254963,0
+ANAB.US,D,20171116,000000,72.05,78.98,72.05,74.86,507019,0
+ANAB.US,D,20171117,000000,74.54,79.18,74.54,76.64,340201,0
+ANAB.US,D,20171120,000000,76.64,77,74.065,75.26,295797,0
+ANAB.US,D,20171121,000000,75.53,79.45,75.15,79.23,297320,0
+ANAB.US,D,20171122,000000,79.51,81.85,77.3,78.18,203714,0
+ANAB.US,D,20171124,000000,78.57,83.5,78.475,81.46,201613,0
+ANAB.US,D,20171127,000000,81.33,83.08,78.251,79.78,321746,0
+ANAB.US,D,20171128,000000,80.45,81.83,77.33,81.54,410276,0
+ANAB.US,D,20171129,000000,82.01,84.58,78,79.77,343725,0
+ANAB.US,D,20171130,000000,80.71,85.8,80.42,84.05,431701,0
+ANAB.US,D,20171201,000000,84.73,88.17,81.7786,84.39,178353,0
+ANAB.US,D,20171204,000000,85.87,87.57,82.58,85.42,269038,0
+ANAB.US,D,20171205,000000,85.65,87.74,84.64,84.72,196912,0
+ANAB.US,D,20171206,000000,84.31,85.26,81.53,81.95,185057,0
+ANAB.US,D,20171207,000000,82.24,89.8898,82.24,88.82,568905,0
+ANAB.US,D,20171208,000000,89.76,90.799,86.245,87.84,207048,0
+ANAB.US,D,20171211,000000,87.79,89.79,86.25,87.95,271198,0
+ANAB.US,D,20171212,000000,88.12,88.99,83.98,87.11,433042,0
+ANAB.US,D,20171213,000000,86.84,89.09,85.0398,88.2,373260,0
+ANAB.US,D,20171214,000000,88.31,89.99,86.62,88.75,293930,0
+ANAB.US,D,20171215,000000,88.91,93.41,85.2211,91.96,1927794,0
+ANAB.US,D,20171218,000000,94.42,95.66,90.531,91.92,431284,0
+ANAB.US,D,20171219,000000,92.45,93.85,91.05,92,244736,0
+ANAB.US,D,20171220,000000,92.78,92.78,90.64,91.83,193490,0
+ANAB.US,D,20171221,000000,91.87,94.11,91.63,93.9,280000,0
+ANAB.US,D,20171222,000000,93.36,99,93.36,98.57,285594,0
+ANAB.US,D,20171226,000000,98.29,100.54,95.72,100.02,213305,0
+ANAB.US,D,20171227,000000,100.02,101.8,99.52,100.8,431622,0
+ANAB.US,D,20171228,000000,101.03,102.63,99.51,100.4,203262,0
+ANAB.US,D,20171229,000000,100.5,102.01,98.58,100.72,242171,0
+ANAB.US,D,20180102,000000,100.58,103.16,100.58,100.58,359326,0
+ANAB.US,D,20180103,000000,98.29,102.21,97.8606,100.98,269400,0
+ANAB.US,D,20180104,000000,100.97,104.87,99.82,103.03,344441,0
+ANAB.US,D,20180105,000000,103.37,104.73,100.81,101.48,311269,0
+ANAB.US,D,20180108,000000,100.65,103.98,99.36,102.57,278530,0
+ANAB.US,D,20180109,000000,102.75,103.99,101.67,103.52,284118,0
+ANAB.US,D,20180110,000000,103.36,114.47,103.1,111.29,824487,0
+ANAB.US,D,20180111,000000,112.13,112.27,108.723,110.2,262730,0
+ANAB.US,D,20180112,000000,110.19,114.11,109.03,112.4,285724,0
+ANAB.US,D,20180116,000000,113.4,116.67,109.51,110.03,242171,0
+ANAB.US,D,20180117,000000,111.2,113.74,109.91,111.56,136751,0
+ANAB.US,D,20180118,000000,111.28,112.3,110,110.45,180483,0
+ANAB.US,D,20180119,000000,110.67,116.26,110.66,114.91,385803,0
+ANAB.US,D,20180122,000000,115.99,119.9,114.19,114.775,315061,0
+ANAB.US,D,20180123,000000,115.66,117.7,112.9,114.79,353500,0
+ANAB.US,D,20180124,000000,115,118.07,113.05,116.91,260584,0
+ANAB.US,D,20180125,000000,124.98,126.23,112.47,113.51,479351,0
+ANAB.US,D,20180126,000000,114.41,115.19,106.2,106.84,394470,0
+ANAB.US,D,20180129,000000,107.56,110.99,107.01,110.51,370004,0
+ANAB.US,D,20180130,000000,109.28,109.93,105.45,106.69,315569,0
+ANAB.US,D,20180131,000000,107.83,108.15,105,105.39,199724,0
+ANAB.US,D,20180201,000000,105.5,107.23,103.99,105.6,229328,0
+ANAB.US,D,20180202,000000,105.04,107.985,104.695,104.81,223556,0
+ANAB.US,D,20180205,000000,103.5,106.38,99.1725,100.5,189730,0
+ANAB.US,D,20180206,000000,95.28,102.43,91.01,102.35,384381,0
+ANAB.US,D,20180207,000000,102.4,113.76,102.4,112.12,375514,0
+ANAB.US,D,20180208,000000,111.65,111.65,104.69,104.8,376807,0
+ANAB.US,D,20180209,000000,105.72,106.94,97.9155,104.33,299268,0
+ANAB.US,D,20180212,000000,105.53,108,103.98,107.29,241172,0
+ANAB.US,D,20180213,000000,106.28,114.78,105.635,114.16,230072,0
+ANAB.US,D,20180214,000000,113.85,132.46,113.85,124.77,479374,0
+ANAB.US,D,20180215,000000,127.23,128.35,118.3,119.79,274857,0
+ANAB.US,D,20180216,000000,119.32,127.67,119.32,126.45,187663,0
+ANAB.US,D,20180220,000000,127.5,133.4,120.78,121.03,224010,0
+ANAB.US,D,20180221,000000,121.06,124.49,120.12,121.05,105557,0
+ANAB.US,D,20180222,000000,122.67,125.37,119.17,119.42,124344,0
+ANAB.US,D,20180223,000000,119.38,123.32,118.01,123.12,125395,0
+ANAB.US,D,20180226,000000,123.55,127.29,121.524,126.38,219029,0
+ANAB.US,D,20180227,000000,126.94,127.74,123.27,125.26,248884,0
+ANAB.US,D,20180228,000000,125.15,127.29,122.53,122.76,139187,0
+ANAB.US,D,20180301,000000,123.13,125.135,118.51,122.89,168520,0
+ANAB.US,D,20180302,000000,122.45,128.79,121.3,128.55,215781,0
+ANAB.US,D,20180305,000000,128.11,133.89,118.35,118.97,374759,0
+ANAB.US,D,20180306,000000,118.76,126.53,117.301,120.05,498019,0
+ANAB.US,D,20180307,000000,118.56,124.69,113.071,122.86,354295,0
+ANAB.US,D,20180308,000000,123.7,124.84,116.44,117.18,197945,0
+ANAB.US,D,20180309,000000,117.59,118.93,114.285,116.87,299576,0
+ANAB.US,D,20180312,000000,116.55,117.37,111,113.3,333007,0
+ANAB.US,D,20180313,000000,113.75,115.29,111,113.42,347744,0
+ANAB.US,D,20180314,000000,113.21,116.7,111.672,116.17,357102,0
+ANAB.US,D,20180315,000000,116.9,119.02,111.01,112.06,297708,0
+ANAB.US,D,20180316,000000,111.73,114.08,109.255,112.54,602695,0
+ANAB.US,D,20180319,000000,112.55,112.55,107.26,109.42,304336,0
+ANAB.US,D,20180320,000000,108.99,116.48,107.57,113.73,244444,0
+ANAB.US,D,20180321,000000,114.09,120.41,113.69,114.77,194028,0
+ANAB.US,D,20180322,000000,113.36,113.36,109.77,110.13,208688,0
+ANAB.US,D,20180323,000000,110.49,112.75,109.89,110.47,156996,0
+ANAB.US,D,20180326,000000,112.55,114.58,108.313,113.83,628922,0
+ANAB.US,D,20180327,000000,114.58,122.48,106.625,107.52,1945767,0
+ANAB.US,D,20180328,000000,107.11,109.37,94.27,108.01,812400,0
+ANAB.US,D,20180329,000000,109.18,109.18,96.6242,104.08,1154590,0
+ANAB.US,D,20180402,000000,104,108.568,90.485,94.02,698647,0
+ANAB.US,D,20180403,000000,95.08,95.99,88.63,90.04,626477,0
+ANAB.US,D,20180404,000000,84,95.09,78.9505,94.35,1390501,0
+ANAB.US,D,20180405,000000,93.88,94.4428,84.7545,87.32,793396,0
+ANAB.US,D,20180406,000000,86.64,89.91,84.59,85.51,505734,0
+ANAB.US,D,20180409,000000,85.86,92.08,85.86,88.1,405434,0
+ANAB.US,D,20180410,000000,89.05,90.989,87.405,89.49,331544,0
+ANAB.US,D,20180411,000000,89.48,92.14,88.38,89.48,253444,0
+ANAB.US,D,20180412,000000,89.59,93.55,89.11,91.11,325648,0
+ANAB.US,D,20180413,000000,91.31,93.73,87.125,88.2,456202,0
+ANAB.US,D,20180416,000000,88.89,90.72,83.67,87.49,369413,0
+ANAB.US,D,20180417,000000,87.34,92.09,86.31,91.51,217371,0
+ANAB.US,D,20180418,000000,91.69,94.76,90.5,92.62,257193,0
+ANAB.US,D,20180419,000000,92.01,94.64,89.75,90.87,205972,0
+ANAB.US,D,20180420,000000,90.39,92.73,90,91.67,218266,0
+ANAB.US,D,20180423,000000,91.98,93.93,89.55,93.15,317188,0
+ANAB.US,D,20180424,000000,92.85,95.64,86.84,87.02,245792,0
+ANAB.US,D,20180425,000000,87.41,88.73,84.01,85.35,313244,0
+ANAB.US,D,20180426,000000,85.76,88.73,85.18,87.78,151292,0
+ANAB.US,D,20180427,000000,88.24,95.2,87.56,93.24,349637,0
+ANAB.US,D,20180430,000000,94.03,97,93.67,93.78,268265,0
+ANAB.US,D,20180501,000000,93.66,96.65,92.68,96.33,276434,0
+ANAB.US,D,20180502,000000,95.37,97.2,93.32,94.02,182012,0
+ANAB.US,D,20180503,000000,93.36,96.55,92.1,94.67,253895,0
+ANAB.US,D,20180504,000000,95.04,95.04,91.54,93.63,308177,0
+ANAB.US,D,20180507,000000,93.51,93.62,88.275,89.28,288074,0
+ANAB.US,D,20180508,000000,89.28,89.28,85.93,88.64,235736,0
+ANAB.US,D,20180509,000000,86.42,91.57,80.96,89.7,350681,0
+ANAB.US,D,20180510,000000,89.48,91.38,87.09,89.75,187918,0
+ANAB.US,D,20180511,000000,88,91.42,86.56,89.81,538092,0
+ANAB.US,D,20180514,000000,89.72,90.23,86.98,89.74,370072,0
+ANAB.US,D,20180515,000000,89.15,89.75,85.8335,89.32,210097,0
+ANAB.US,D,20180516,000000,89.48,90.52,88.22,88.89,308919,0
+ANAB.US,D,20180517,000000,89.28,90.2,88.25,89.39,212487,0
+ANAB.US,D,20180518,000000,89.61,90.57,86.56,87.57,280454,0
+ANAB.US,D,20180521,000000,87.89,89.43,86.61,86.95,207392,0
+ANAB.US,D,20180522,000000,87.68,87.68,84.5869,86.2,307069,0
+ANAB.US,D,20180523,000000,85.99,87.59,81.08,81.98,344589,0
+ANAB.US,D,20180524,000000,81.57,83.78,78.23,82.67,440115,0
+ANAB.US,D,20180525,000000,82.17,82.17,75,77.9,645060,0
+ANAB.US,D,20180529,000000,78,78.52,75.73,77.1,310727,0
+ANAB.US,D,20180530,000000,77.48,79.24,74.96,76.98,222732,0
+ANAB.US,D,20180531,000000,76.85,78.975,76.59,77.8,395199,0
+ANAB.US,D,20180601,000000,78.41,78.67,76.17,76.58,297512,0
+ANAB.US,D,20180604,000000,76.9,79.46,75.3205,79.34,393819,0
+ANAB.US,D,20180605,000000,79.57,80.3173,77.895,78.58,245952,0
+ANAB.US,D,20180606,000000,76.1,79.99,75.01,75.89,234577,0
+ANAB.US,D,20180607,000000,76.08,76.39,71.59,72.46,335921,0
+ANAB.US,D,20180608,000000,72.69,74.32,70.51,71.33,301237,0
+ANAB.US,D,20180611,000000,71.35,72.04,66.39,70.31,648459,0
+ANAB.US,D,20180612,000000,70.49,71.9399,69.38,70.49,318208,0
+ANAB.US,D,20180613,000000,70.66,72.09,67.63,70.54,363745,0
+ANAB.US,D,20180614,000000,70.73,75.485,69.65,74.91,322345,0
+ANAB.US,D,20180615,000000,74,75.63,72.79,75.25,1157412,0
+ANAB.US,D,20180618,000000,74.63,81.51,74.63,80.75,432203,0
+ANAB.US,D,20180619,000000,79.27,80.72,75.12,76.48,311550,0
+ANAB.US,D,20180620,000000,77.18,77.9,75.735,76.57,216502,0
+ANAB.US,D,20180621,000000,76.83,77.11,70.27,71.55,351854,0
+ANAB.US,D,20180622,000000,72.41,76.29,70.44,74.91,558638,0
+ANAB.US,D,20180625,000000,73.73,77.565,72.62,74.49,259053,0
+ANAB.US,D,20180626,000000,74.51,75.96,72.72,75.5,314103,0
+ANAB.US,D,20180627,000000,75.65,76.28,69.9,70.01,475773,0
+ANAB.US,D,20180628,000000,69.87,71.84,68.105,71.28,284970,0
+ANAB.US,D,20180629,000000,71.72,74.93,70.09,71.04,508913,0
+ANAB.US,D,20180702,000000,70.58,75.865,70.45,75.55,355950,0
+ANAB.US,D,20180703,000000,75.88,76.2977,72.49,72.86,365407,0
+ANAB.US,D,20180705,000000,73.12,75.13,68.32,68.73,299168,0
+ANAB.US,D,20180706,000000,69.25,71.75,67.91,71.4,238393,0
+ANAB.US,D,20180709,000000,72.32,73.695,70.02,72.45,265680,0
+ANAB.US,D,20180710,000000,72.52,74.0566,70.81,71.44,290555,0
+ANAB.US,D,20180711,000000,70.82,73.24,69.66,72.63,196124,0
+ANAB.US,D,20180712,000000,73.18,74.37,71.64,74.33,319992,0
+ANAB.US,D,20180713,000000,74.33,74.74,71.415,71.51,213836,0
+ANAB.US,D,20180716,000000,71.36,72.75,70.17,71.22,212739,0
+ANAB.US,D,20180717,000000,71.15,73.69,70.28,72.91,250233,0
+ANAB.US,D,20180718,000000,72.86,76.52,72.17,76.09,264693,0
+ANAB.US,D,20180719,000000,78.39,78.39,69.52,73.76,584904,0
+ANAB.US,D,20180720,000000,73.59,76.59,73.17,76.51,348132,0
+ANAB.US,D,20180723,000000,76.2,77.155,74.17,76.82,345074,0
+ANAB.US,D,20180724,000000,77.34,77.34,72.49,73.8,429850,0
+ANAB.US,D,20180725,000000,73.44,82.145,73.44,81.57,542325,0
+ANAB.US,D,20180726,000000,80.84,86.78,80.26,83.14,634547,0
+ANAB.US,D,20180727,000000,82.95,84.45,81.41,81.89,527114,0
+ANAB.US,D,20180730,000000,81.65,82.79,77.2,79.4,604286,0
+ANAB.US,D,20180731,000000,79.91,81.64,77.4,78.32,353808,0
+ANAB.US,D,20180801,000000,79.24,81.995,77.54,80.49,249009,0
+ANAB.US,D,20180802,000000,79.96,81.21,78.565,80.4,140923,0
+ANAB.US,D,20180803,000000,80.23,81.38,74.57,75.11,382361,0
+ANAB.US,D,20180806,000000,75.35,79.16,75.3107,78.18,210989,0
+ANAB.US,D,20180807,000000,78.5,84.63,78.5,81.9,414715,0
+ANAB.US,D,20180808,000000,81.64,84.71,78.91,81.81,429455,0
+ANAB.US,D,20180809,000000,81.38,84.005,81.38,82.12,304941,0
+ANAB.US,D,20180810,000000,81.33,84.52,78.4693,83.46,262301,0
+ANAB.US,D,20180813,000000,83.65,84.045,77.63,81.46,392730,0
+ANAB.US,D,20180814,000000,81.68,83.29,80.5,83.04,220660,0
+ANAB.US,D,20180815,000000,80.76,83.745,80.28,82.62,340764,0
+ANAB.US,D,20180816,000000,82.95,87.1851,82.52,85.58,455031,0
+ANAB.US,D,20180817,000000,85.72,88,83.05,86.12,446344,0
+ANAB.US,D,20180820,000000,86.5,86.5,79.92,81.08,630580,0
+ANAB.US,D,20180821,000000,81.37,84.49,81,83.01,336771,0
+ANAB.US,D,20180822,000000,82.63,85.23,82.28,85.21,204606,0
+ANAB.US,D,20180823,000000,85.5,85.97,83.36,85.65,191705,0
+ANAB.US,D,20180824,000000,86.17,86.58,84.52,85.94,140965,0
+ANAB.US,D,20180827,000000,86.44,87.24,85.01,86.64,247766,0
+ANAB.US,D,20180828,000000,88.07,88.24,82.24,87.55,260184,0
+ANAB.US,D,20180829,000000,88,88.55,86.585,87.75,296195,0
+ANAB.US,D,20180830,000000,87.33,89.35,86.09,88.71,176272,0
+ANAB.US,D,20180831,000000,88.44,89.92,87.6,88.64,128695,0
+ANAB.US,D,20180904,000000,88.95,89.945,87.67,89.6,193960,0
+ANAB.US,D,20180905,000000,89.99,90.82,88.01,90.07,185014,0
+ANAB.US,D,20180906,000000,89.89,90.12,84.27,86.14,267461,0
+ANAB.US,D,20180907,000000,85.96,89.98,85.5868,87.77,364362,0
+ANAB.US,D,20180910,000000,88.28,88.28,85.32,87,172500,0
+ANAB.US,D,20180911,000000,86.61,87.32,84.37,85.41,225004,0
+ANAB.US,D,20180912,000000,85.68,85.9099,81.195,85.31,295847,0
+ANAB.US,D,20180913,000000,85.59,87.9625,84.4855,85.62,148284,0
+ANAB.US,D,20180914,000000,86.58,89.58,84.35,86.11,437712,0
+ANAB.US,D,20180917,000000,86.47,90.25,85.6,88.35,374293,0
+ANAB.US,D,20180918,000000,88.32,90.25,85.59,88.08,355206,0
+ANAB.US,D,20180919,000000,87.8,90.67,86.11,90.21,229114,0
+ANAB.US,D,20180920,000000,90.25,92.455,89.65,92.3,350548,0
+ANAB.US,D,20180921,000000,91.97,94.96,91.4,92.8,1070531,0
+ANAB.US,D,20180924,000000,90.01,110,89.93,101.95,2298664,0
+ANAB.US,D,20180925,000000,100.11,101.49,93,94.46,726891,0
+ANAB.US,D,20180926,000000,98.89,103.83,95.52,100.14,1799544,0
+ANAB.US,D,20180927,000000,101.55,101.55,93.98,97.15,389674,0
+ANAB.US,D,20180928,000000,96.98,100.39,96.79,99.77,403993,0
+ANAB.US,D,20181001,000000,100.15,100.97,98.19,99.24,410085,0
+ANAB.US,D,20181002,000000,99.47,100.49,91.12,93.51,698774,0
+ANAB.US,D,20181003,000000,93.61,97.94,93.37,96.68,308391,0
+ANAB.US,D,20181004,000000,96.53,97.89,92.85,94.32,274577,0
+ANAB.US,D,20181005,000000,94.3,96.28,91.64,92.93,381968,0
+ANAB.US,D,20181008,000000,92.61,93.5,88.02,90.44,299693,0
+ANAB.US,D,20181009,000000,89.78,91.59,86.09,87.1,342975,0
+ANAB.US,D,20181010,000000,86.59,86.95,82.4776,82.99,487323,0
+ANAB.US,D,20181011,000000,82.88,83.5,77.31,79.64,476177,0
+ANAB.US,D,20181012,000000,81.28,81.71,76.18,78.64,426909,0
+ANAB.US,D,20181015,000000,78.12,80.815,74.44,75.95,262765,0
+ANAB.US,D,20181016,000000,75.95,81.58,74.65,81.24,422503,0
+ANAB.US,D,20181017,000000,81.22,82,78.42,81.36,195465,0
+ANAB.US,D,20181018,000000,80,83.22,80,81.25,270611,0
+ANAB.US,D,20181019,000000,81.26,82.2,77.35,78.75,334381,0
+ANAB.US,D,20181022,000000,78.84,79.74,75.44,76.38,309300,0
+ANAB.US,D,20181023,000000,74.62,78.5,71.79,76.5,205003,0
+ANAB.US,D,20181024,000000,76.78,77.5,71.35,71.42,364187,0
+ANAB.US,D,20181025,000000,72.1,77.68,71.89,75.63,482179,0
+ANAB.US,D,20181026,000000,74.18,75.69,71.24,73.05,158469,0
+ANAB.US,D,20181029,000000,74.38,75.05,67.83,69.61,289520,0
+ANAB.US,D,20181030,000000,69.38,72.61,69.25,70.96,238894,0
+ANAB.US,D,20181031,000000,72.04,75.91,70.46,74.72,308828,0
+ANAB.US,D,20181101,000000,75.4,82.33,75.15,82.12,345174,0
+ANAB.US,D,20181102,000000,82.5,87.11,80.505,81.22,322919,0
+ANAB.US,D,20181105,000000,81.22,83.89,78.42,80.34,211569,0
+ANAB.US,D,20181106,000000,80.21,82.28,79.16,80.48,238099,0
+ANAB.US,D,20181107,000000,80.43,86.7,80.43,86.25,379630,0
+ANAB.US,D,20181108,000000,85.92,87.49,80.9,81.04,344241,0
+ANAB.US,D,20181109,000000,81.31,81.7,68.04,72.33,836519,0
+ANAB.US,D,20181112,000000,72.22,72.22,69.07,70.6,352759,0
+ANAB.US,D,20181113,000000,71.21,74.27,69.86,69.89,417803,0
+ANAB.US,D,20181114,000000,70.75,71.3375,64.23,64.87,1306830,0
+ANAB.US,D,20181115,000000,64.33,66.02,62.56,64.49,465008,0
+ANAB.US,D,20181116,000000,63.59,68.68,63.59,68.58,400590,0
+ANAB.US,D,20181119,000000,67.8,68.64,65.2,67.8,360021,0
+ANAB.US,D,20181120,000000,66.21,69.96,64.51,69.05,242347,0
+ANAB.US,D,20181121,000000,70.96,73.98,69.745,73.01,261623,0
+ANAB.US,D,20181123,000000,71.91,75.63,71.46,73.95,184747,0
+ANAB.US,D,20181126,000000,74.39,76.8,72.71,76.56,218439,0
+ANAB.US,D,20181127,000000,75.9,76.02,71.44,73.72,208756,0
+ANAB.US,D,20181128,000000,74.73,74.73,71.03,73.11,250769,0
+ANAB.US,D,20181129,000000,72.89,74.85,72.21,73.53,291126,0
+ANAB.US,D,20181130,000000,73.57,75.45,72.65,74.58,215502,0
+ANAB.US,D,20181203,000000,77.19,77.19,69.68,72.25,332932,0
+ANAB.US,D,20181204,000000,71.87,73.44,68.76,69.08,351087,0
+ANAB.US,D,20181206,000000,67.64,72.18,65.9,71.59,209604,0
+ANAB.US,D,20181207,000000,71.68,73.24,70.44,71.98,271470,0
+ANAB.US,D,20181210,000000,71.76,73.34,69.66,70.81,263935,0
+ANAB.US,D,20181211,000000,70.83,72.82,70.52,71.69,119674,0
+ANAB.US,D,20181212,000000,71.98,73.11,70.51,71.38,240247,0
+ANAB.US,D,20181213,000000,71.7,74.95,70.4,70.49,246993,0
+ANAB.US,D,20181214,000000,69.47,71.1,68.31,68.46,255043,0
+ANAB.US,D,20181217,000000,67.83,68.77,64.85,65.38,351569,0
+ANAB.US,D,20181218,000000,65.45,68.88,61.33,62.21,363621,0
+ANAB.US,D,20181219,000000,61.92,64.74,59.9,60.54,319260,0
+ANAB.US,D,20181220,000000,60.77,61.81,57.06,58.65,505124,0
+ANAB.US,D,20181221,000000,58.94,60.9399,55.05,55.4,896199,0
+ANAB.US,D,20181224,000000,55.5,57.48,54.2599,56.4,117135,0
+ANAB.US,D,20181226,000000,56.69,61.69,56.69,61.55,285222,0
+ANAB.US,D,20181227,000000,61.03,62.92,58.9,61.76,272913,0
+ANAB.US,D,20181228,000000,61.78,63.12,60.7175,61.84,134966,0
+ANAB.US,D,20181231,000000,61.37,64.37,61.37,63.79,211108,0
+ANAB.US,D,20190102,000000,62.28,63.81,59.82,63.72,278325,0
+ANAB.US,D,20190103,000000,63.61,64.75,60.98,61.38,332001,0
+ANAB.US,D,20190104,000000,62.77,65.56,60.175,65.4,461759,0
+ANAB.US,D,20190107,000000,66.71,70.745,65.74,69.41,278475,0
+ANAB.US,D,20190108,000000,69.94,70.47,65.55,70,235421,0
+ANAB.US,D,20190109,000000,70.54,72.31,69.76,71.71,258011,0
+ANAB.US,D,20190110,000000,70.97,73.75,68.38,73.59,309934,0
+ANAB.US,D,20190111,000000,73.06,73.73,71.2,72.07,231191,0
+ANAB.US,D,20190114,000000,71.19,71.78,69.42,69.5,264245,0
+ANAB.US,D,20190115,000000,69.45,70.8021,68.58,70.59,308852,0
+ANAB.US,D,20190116,000000,70.77,73.83,70.25,71.51,223968,0
+ANAB.US,D,20190117,000000,71.02,74.5183,70.31,72.75,233395,0
+ANAB.US,D,20190118,000000,72.78,73.71,68.83,73.05,186979,0
+ANAB.US,D,20190122,000000,71.02,72.71,69.81,71.02,277055,0
+ANAB.US,D,20190123,000000,71.71,72.93,67.665,68.87,244310,0
+ANAB.US,D,20190124,000000,69.01,69.55,66.25,67.01,416188,0
+ANAB.US,D,20190125,000000,66.9,68.44,65.52,67.47,313813,0
+ANAB.US,D,20190128,000000,66.47,67.405,62.97,63,321036,0
+ANAB.US,D,20190129,000000,63.11,63.86,61.2,61.95,589367,0
+ANAB.US,D,20190130,000000,62.45,65.81,61.17,65.33,475519,0
+ANAB.US,D,20190131,000000,64.68,67.54,64.68,66.32,210397,0
+ANAB.US,D,20190201,000000,66.32,69.93,65.06,68.76,160102,0
+ANAB.US,D,20190204,000000,68.6,70.2,67.26,69.46,213402,0
+ANAB.US,D,20190205,000000,69.12,71.49,67.79,67.93,185771,0
+ANAB.US,D,20190206,000000,67.64,71.5974,67.26,71.07,142314,0
+ANAB.US,D,20190207,000000,70.57,72.4,69.685,70.12,241711,0
+ANAB.US,D,20190208,000000,69.53,70.47,68.01,68.89,181517,0
+ANAB.US,D,20190211,000000,69.43,70.18,68.44,70.14,230916,0
+ANAB.US,D,20190212,000000,70.82,71.89,68.83,69.34,220951,0
+ANAB.US,D,20190213,000000,69.73,70.01,67.56,67.85,217982,0
+ANAB.US,D,20190214,000000,67.86,69.36,67.1,69.2,187806,0
+ANAB.US,D,20190215,000000,69.5,70.365,68.175,68.35,259489,0
+ANAB.US,D,20190219,000000,69.05,69.05,65.54,66.05,233875,0
+ANAB.US,D,20190220,000000,66.04,66.5,61.42,65.03,451149,0
+ANAB.US,D,20190221,000000,65,65.98,63.99,64.94,164200,0
+ANAB.US,D,20190222,000000,65.8,67.49,65.43,67.39,219168,0
+ANAB.US,D,20190225,000000,67.84,69.63,67.805,69.56,285470,0
+ANAB.US,D,20190226,000000,69.15,70.71,68.56,69.87,217471,0
+ANAB.US,D,20190227,000000,69.99,72.85,69.44,71.77,177538,0
+ANAB.US,D,20190228,000000,71.86,72.5317,64.99,68.87,291891,0
+ANAB.US,D,20190301,000000,69.12,72.84,69.12,70.6,263962,0
+ANAB.US,D,20190304,000000,71.48,73.3,68.56,70.68,167148,0
+ANAB.US,D,20190305,000000,70.71,71,68.41,68.63,209714,0
+ANAB.US,D,20190306,000000,68.57,68.97,63.21,63.25,206736,0
+ANAB.US,D,20190307,000000,63.9,64.31,61.47,63.01,187019,0
+ANAB.US,D,20190308,000000,62.44,63.85,61.91,63.74,158796,0
+ANAB.US,D,20190311,000000,64.23,66.1,63.24,65.94,199587,0
+ANAB.US,D,20190312,000000,65.97,75.99,65.34,71.84,600277,0
+ANAB.US,D,20190313,000000,72.18,74.81,69.97,74.58,399395,0
+ANAB.US,D,20190314,000000,74.3,75.12,72.25,72.25,208436,0
+ANAB.US,D,20190315,000000,72.71,74.15,71.29,71.91,636880,0
+ANAB.US,D,20190318,000000,71.91,75.52,70.81,73,449706,0
+ANAB.US,D,20190319,000000,73.4,75.35,72.48,74.58,283775,0
+ANAB.US,D,20190320,000000,75.01,75.98,70.82,70.96,234217,0
+ANAB.US,D,20190321,000000,70.65,75.485,70.52,75.39,227639,0
+ANAB.US,D,20190322,000000,75,75.17,70.86,71.17,250838,0
+ANAB.US,D,20190325,000000,71.23,72,68.6,69.85,223797,0
+ANAB.US,D,20190326,000000,70.55,70.77,68.63,70.17,196957,0
+ANAB.US,D,20190327,000000,70.16,70.81,67.19,67.31,184186,0
+ANAB.US,D,20190328,000000,67.56,69.11,65.94,69.09,261339,0
+ANAB.US,D,20190329,000000,69.79,74.43,69.79,73.05,301547,0
+ANAB.US,D,20190401,000000,73.57,75.66,72.48,73.48,268408,0
+ANAB.US,D,20190402,000000,73.49,76.005,73.49,75.72,157306,0
+ANAB.US,D,20190403,000000,76.74,79.78,76.48,78.46,392176,0
+ANAB.US,D,20190404,000000,78.47,80.54,77.98,79.4,277920,0
+ANAB.US,D,20190405,000000,81.23,83.1,80.065,81.12,198485,0
+ANAB.US,D,20190408,000000,80.95,80.95,79.1,80.12,176404,0
+ANAB.US,D,20190409,000000,79.93,80.82,77.835,78.09,148095,0
+ANAB.US,D,20190410,000000,78.49,81.165,78.49,79.97,237740,0
+ANAB.US,D,20190411,000000,80.06,80.3,78.95,80.01,237005,0
+ANAB.US,D,20190412,000000,80.38,81.46,77.96,78.81,190771,0
+ANAB.US,D,20190415,000000,78.8,80.23,75.56,77.52,164775,0
+ANAB.US,D,20190416,000000,78.13,79.93,76.26,77.38,144022,0
+ANAB.US,D,20190417,000000,77.96,78.385,72.2,73.46,267188,0
+ANAB.US,D,20190418,000000,73.48,74.16,70.87,74,178180,0
+ANAB.US,D,20190422,000000,73.78,75.59,71.62,72.07,163471,0
+ANAB.US,D,20190423,000000,72.63,74.04,71.39,72.85,235973,0
+ANAB.US,D,20190424,000000,72.8,74.145,71.3,73.26,143411,0
+ANAB.US,D,20190425,000000,73.27,75.62,72.8075,74.34,167333,0
+ANAB.US,D,20190426,000000,74.33,77.355,73.95,76.89,159359,0
+ANAB.US,D,20190429,000000,76.8,77.87,76.41,77.39,183326,0
+ANAB.US,D,20190430,000000,77.36,77.4437,70.54,72.72,324134,0
+ANAB.US,D,20190501,000000,73.3,73.3,69.145,69.56,213749,0
+ANAB.US,D,20190502,000000,69.49,72.18,69.16,71.68,140127,0
+ANAB.US,D,20190503,000000,72.17,73.4,71.8274,73.38,240741,0
+ANAB.US,D,20190506,000000,72.02,75.735,71.05,75.06,198305,0
+ANAB.US,D,20190507,000000,74.08,74.08,71.75,72.29,290772,0
+ANAB.US,D,20190508,000000,70.83,73.52,68.96,69.95,444431,0
+ANAB.US,D,20190509,000000,69.25,72.085,68.8305,71.59,388925,0
+ANAB.US,D,20190510,000000,71.43,75.47,70.36,74.51,228311,0
+ANAB.US,D,20190513,000000,72.38,74.05,71.61,71.96,261243,0
+ANAB.US,D,20190514,000000,72.47,73.05,70.97,71.71,184031,0
+ANAB.US,D,20190515,000000,70.99,72.85,70.53,72.52,193376,0
+ANAB.US,D,20190516,000000,72.87,74.655,72.03,72.55,191035,0
+ANAB.US,D,20190517,000000,71.87,72.65,70.71,70.92,270539,0
+ANAB.US,D,20190520,000000,70,70.19,68.53,68.55,239429,0
+ANAB.US,D,20190521,000000,69.09,70.76,68.6,70.66,384222,0
+ANAB.US,D,20190522,000000,70,71.64,69.28,71.35,216522,0
+ANAB.US,D,20190523,000000,70.46,73.59,69.9,73.33,252316,0
+ANAB.US,D,20190524,000000,73.83,75.54,73.37,74.7,188519,0
+ANAB.US,D,20190528,000000,74.89,77.48,74.46,74.98,298528,0
+ANAB.US,D,20190529,000000,74.06,77.83,73.76,77.74,203638,0
+ANAB.US,D,20190530,000000,78.09,79.09,73.99,74.81,328019,0
+ANAB.US,D,20190531,000000,73.73,74.755,72.76,72.81,145935,0
+ANAB.US,D,20190603,000000,73.13,76.005,72.32,73.55,287819,0
+ANAB.US,D,20190604,000000,74.78,75.44,71.33,73.98,222266,0
+ANAB.US,D,20190605,000000,74.03,76.63,73.52,75.26,189151,0
+ANAB.US,D,20190606,000000,75.5,76.67,71.73,72.43,164556,0
+ANAB.US,D,20190607,000000,72.76,77.285,71.34,75.98,177717,0
+ANAB.US,D,20190610,000000,76.31,76.86,72.16,72.22,180817,0
+ANAB.US,D,20190611,000000,73.28,74.275,72.46,73.53,165485,0
+ANAB.US,D,20190612,000000,73.53,75.14,73.22,74.07,315772,0
+ANAB.US,D,20190613,000000,74.13,74.81,70.21,71,243795,0
+ANAB.US,D,20190614,000000,70.84,71.53,69.155,69.64,258396,0
+ANAB.US,D,20190617,000000,70.36,72.52,66.69,67.22,393337,0
+ANAB.US,D,20190618,000000,67.71,69.65,66.12,67.37,260415,0
+ANAB.US,D,20190619,000000,67.55,67.82,65.77,66.56,203358,0
+ANAB.US,D,20190620,000000,67.67,68,65.37,67.02,249796,0
+ANAB.US,D,20190621,000000,57.25,60.37,56,59.24,2247955,0
+ANAB.US,D,20190624,000000,58.98,59.1,53.45,53.81,655999,0
+ANAB.US,D,20190625,000000,53.94,56.16,52.93,54.9,511416,0
+ANAB.US,D,20190626,000000,55.12,55.8999,53.05,53.76,289522,0
+ANAB.US,D,20190627,000000,54.08,55.52,53.64,54.52,254326,0
+ANAB.US,D,20190628,000000,55.08,56.65,53.9,56.42,837599,0
+ANAB.US,D,20190701,000000,57.04,57.82,54.83,55.2,241899,0
+ANAB.US,D,20190702,000000,55.28,55.96,54.57,54.91,165659,0
+ANAB.US,D,20190703,000000,54.84,55.49,54.35,55.06,105249,0
+ANAB.US,D,20190705,000000,55.07,55.525,53.62,53.76,185256,0
+ANAB.US,D,20190708,000000,53.65,54.93,52.71,54.57,241591,0
+ANAB.US,D,20190709,000000,54.18,55.6,54.16,54.64,150344,0
+ANAB.US,D,20190710,000000,54.9,55.36,53.72,55.02,201635,0
+ANAB.US,D,20190711,000000,54.91,55.3569,53.33,54.11,182103,0
+ANAB.US,D,20190712,000000,54.19,55.1,53.25,54.54,188365,0
+ANAB.US,D,20190715,000000,54.86,56.53,54.41,55.66,218755,0
+ANAB.US,D,20190716,000000,55.73,55.835,52.23,52.94,293562,0
+ANAB.US,D,20190717,000000,52.93,54.61,51.73,53.91,210178,0
+ANAB.US,D,20190718,000000,53,54.15,52.3,53,287549,0
+ANAB.US,D,20190719,000000,52.93,55.44,52.61,54.56,189427,0
+ANAB.US,D,20190722,000000,54.73,55.43,53.9505,54.89,215784,0
+ANAB.US,D,20190723,000000,55.26,55.675,54.22,54.5,163279,0
+ANAB.US,D,20190724,000000,54.68,56.5,53.39,56.13,232910,0
+ANAB.US,D,20190725,000000,56.24,56.24,54.08,54.15,186566,0
+ANAB.US,D,20190726,000000,54.5,54.83,53.25,54.68,169115,0
+ANAB.US,D,20190729,000000,54.66,54.66,53.145,54.47,125040,0
+ANAB.US,D,20190730,000000,54.41,56.25,53.84,56.19,138569,0
+ANAB.US,D,20190731,000000,56.44,56.72,53.61,53.71,162297,0
+ANAB.US,D,20190801,000000,54.03,56.52,53.17,54.4,232594,0
+ANAB.US,D,20190802,000000,54.26,54.36,50.54,52.01,251790,0
+ANAB.US,D,20190805,000000,51.11,51.11,49.84,50.11,242579,0
+ANAB.US,D,20190806,000000,51.45,51.67,49.55,51.45,241772,0
+ANAB.US,D,20190807,000000,50.8,51.95,49.75,51.7,148685,0
+ANAB.US,D,20190808,000000,52.16,53.23,51.11,52.49,160724,0
+ANAB.US,D,20190809,000000,52.17,54.19,47.734,51,529314,0
+ANAB.US,D,20190812,000000,51.24,51.495,46.55,47.02,598335,0
+ANAB.US,D,20190813,000000,47.25,50.77,46.96,48.99,337786,0
+ANAB.US,D,20190814,000000,48.28,52.27,46.03,51.46,410803,0
+ANAB.US,D,20190815,000000,51.31,51.31,48.86,49.99,217185,0
+ANAB.US,D,20190816,000000,50.07,50.76,48.6,49.2,327658,0
+ANAB.US,D,20190819,000000,49.88,50.48,48.56,48.85,274971,0
+ANAB.US,D,20190820,000000,47.46,48.79,41.7,42.19,1134998,0
+ANAB.US,D,20190821,000000,42.93,44.03,42.0205,43.28,394053,0
+ANAB.US,D,20190822,000000,43.26,43.45,42,42.57,249842,0
+ANAB.US,D,20190823,000000,42.61,42.81,39.91,40.31,343330,0
+ANAB.US,D,20190826,000000,40.77,40.97,39.47,39.92,220961,0
+ANAB.US,D,20190827,000000,40.25,40.6613,38.53,38.92,180930,0
+ANAB.US,D,20190828,000000,38.82,39.85,38.59,39.32,260827,0
+ANAB.US,D,20190829,000000,39.51,40,39.25,39.99,387143,0
+ANAB.US,D,20190830,000000,40.29,41.26,39.72,40.65,177422,0
+ANAB.US,D,20190903,000000,40.21,40.5,38.85,39.67,260410,0
+ANAB.US,D,20190904,000000,40.19,40.77,39.2,40.65,193479,0
+ANAB.US,D,20190905,000000,41.23,42.36,40.95,42.11,149358,0
+ANAB.US,D,20190906,000000,42.16,42.92,40.84,41.1,194370,0
+ANAB.US,D,20190909,000000,41.41,43.84,40.2,41.69,275688,0
+ANAB.US,D,20190910,000000,41.5,43.32,41.13,42.44,289604,0
+ANAB.US,D,20190911,000000,42.59,44.58,42.59,44.37,202530,0
+ANAB.US,D,20190912,000000,44.5,44.96,42.69,42.84,286159,0
+ANAB.US,D,20190913,000000,43.39,44.93,42.99,44.12,259443,0
+ANAB.US,D,20190916,000000,43.85,45.65,43.85,45.26,308775,0
+ANAB.US,D,20190917,000000,45.5,46.34,44.25,44.73,494277,0
+ANAB.US,D,20190918,000000,44.74,44.99,42.44,42.66,268154,0
+ANAB.US,D,20190919,000000,42.8,43.1022,41.41,41.75,215188,0
+ANAB.US,D,20190920,000000,41.05,42.3,40.7,41.21,594157,0
+ANAB.US,D,20190923,000000,41.07,41.72,40.41,40.77,207745,0
+ANAB.US,D,20190924,000000,41.02,41.02,38.295,38.47,441533,0
+ANAB.US,D,20190925,000000,38.39,39.18,37.99,38.6,349543,0
+ANAB.US,D,20190926,000000,38.9,39.08,35.78,35.96,675339,0
+ANAB.US,D,20190927,000000,36.06,36.79,35.06,35.24,842158,0
+ANAB.US,D,20190930,000000,35.21,35.96,34.51,34.99,560272,0
+ANAB.US,D,20191001,000000,31.09,32.6,29.435,31.35,1446702,0
+ANAB.US,D,20191002,000000,31.2,34.27,31.03,33.89,658771,0
+ANAB.US,D,20191003,000000,33.53,34.64,33.2,34.06,669743,0
+ANAB.US,D,20191004,000000,34.21,35.35,32.74,33.23,413979,0
+ANAB.US,D,20191007,000000,33.02,34.52,32.27,33.89,373695,0
+ANAB.US,D,20191008,000000,33.41,33.97,32.64,33.12,199790,0
+ANAB.US,D,20191009,000000,33.38,33.86,32.55,33.01,339219,0
+ANAB.US,D,20191010,000000,33.31,34.99,33.22,34.83,279185,0
+ANAB.US,D,20191011,000000,35.1,35.91,34.67,35.05,230437,0
+ANAB.US,D,20191014,000000,34.97,35.2,33.65,33.85,136776,0
+ANAB.US,D,20191015,000000,34.03,36.36,33.78,35.98,256402,0
+ANAB.US,D,20191016,000000,35.92,36.36,35.38,36.25,185165,0
+ANAB.US,D,20191017,000000,36.5,37.64,36.25,37.29,238630,0
+ANAB.US,D,20191018,000000,36.91,37.47,35.59,37.04,248857,0
+ANAB.US,D,20191021,000000,37.3,37.76,36.48,36.72,194908,0
+ANAB.US,D,20191022,000000,36.71,37.61,36.33,37.42,121799,0
+ANAB.US,D,20191023,000000,37.4,38.37,36.795,37.61,159071,0
+ANAB.US,D,20191024,000000,37.81,38.55,37.04,38.24,176429,0
+ANAB.US,D,20191025,000000,38.17,38.71,37.76,38.51,243256,0
+ANAB.US,D,20191028,000000,38.63,39.32,37.3,38.96,289455,0
+ANAB.US,D,20191029,000000,39.07,39.4,36.77,37.37,266313,0
+ANAB.US,D,20191030,000000,37.22,37.95,36.63,37.43,163691,0
+ANAB.US,D,20191031,000000,37.27,37.86,35.74,37.72,197896,0
+ANAB.US,D,20191101,000000,37.97,39.35,37.6,38.66,226027,0
+ANAB.US,D,20191104,000000,39.22,39.48,37.37,37.42,199014,0
+ANAB.US,D,20191105,000000,37.49,39.48,37.05,38.79,178666,0
+ANAB.US,D,20191106,000000,38.79,39.48,37.32,37.47,200325,0
+ANAB.US,D,20191107,000000,37.88,38.51,36.04,36.16,325231,0
+ANAB.US,D,20191108,000000,10.06,11.3742,10,10.18,17722039,0
+ANAB.US,D,20191111,000000,10.3,10.75,10.08,10.38,4522764,0
+ANAB.US,D,20191112,000000,10.31,11.06,10.23,10.7,3782588,0
+ANAB.US,D,20191113,000000,10.68,11.69,10.45,11,2196698,0
+ANAB.US,D,20191114,000000,11,11.48,10.6205,10.89,1297380,0
+ANAB.US,D,20191115,000000,10.93,11.325,10.5407,11.1,974038,0
+ANAB.US,D,20191118,000000,11.05,11.485,10.8,11.08,1361301,0
+ANAB.US,D,20191119,000000,11.26,11.33,10.93,11.04,797835,0
+ANAB.US,D,20191120,000000,11,11.69,10.97,11.19,1014887,0
+ANAB.US,D,20191121,000000,11.22,11.92,11.0506,11.88,726441,0
+ANAB.US,D,20191122,000000,11.89,12.09,11.7,12.02,681271,0
+ANAB.US,D,20191125,000000,13,13.33,12.245,12.96,1421818,0
+ANAB.US,D,20191126,000000,12.95,13.27,12.64,12.78,787614,0
+ANAB.US,D,20191127,000000,12.81,13.33,12.6,13.26,636596,0
+ANAB.US,D,20191129,000000,13.3,13.62,13.14,13.49,207647,0
+ANAB.US,D,20191202,000000,13.75,14.35,13.3677,14.24,1091850,0
+ANAB.US,D,20191203,000000,14.09,14.4,13.71,14.31,787743,0
+ANAB.US,D,20191204,000000,14.32,14.5,14.05,14.44,605004,0
+ANAB.US,D,20191205,000000,14.51,15.09,14.13,14.23,1084304,0
+ANAB.US,D,20191206,000000,14.45,14.55,13.67,14.02,653085,0
+ANAB.US,D,20191209,000000,13.97,14.3887,13.7,13.8,403929,0
+ANAB.US,D,20191210,000000,13.8,14.82,13.51,14.78,754115,0
+ANAB.US,D,20191211,000000,14.89,15.44,14.84,15.17,1385609,0
+ANAB.US,D,20191212,000000,15.17,16.18,15.12,16.18,676360,0
+ANAB.US,D,20191213,000000,16.2,16.28,15.33,15.73,640123,0
+ANAB.US,D,20191216,000000,15.79,16.52,15.79,16.4,451854,0
+ANAB.US,D,20191217,000000,16.49,16.5748,15.8526,16.41,497179,0
+ANAB.US,D,20191218,000000,16.42,16.71,15.9,16.495,571654,0
+ANAB.US,D,20191219,000000,16.59,16.71,16.18,16.41,527976,0
+ANAB.US,D,20191220,000000,16.52,16.53,15.43,15.89,2021194,0
+ANAB.US,D,20191223,000000,15.77,16.74,15.31,16.64,600931,0
+ANAB.US,D,20191224,000000,16.66,17.3,16.3,17.22,328401,0
+ANAB.US,D,20191226,000000,17.28,17.29,16.82,16.99,431741,0
+ANAB.US,D,20191227,000000,17.23,17.24,16.53,16.76,445684,0
+ANAB.US,D,20191230,000000,16.66,16.76,15.86,15.95,417216,0
+ANAB.US,D,20191231,000000,15.95,16.65,15.8,16.25,357977,0
+ANAB.US,D,20200102,000000,16.37,16.37,15.83,15.89,502715,0
+ANAB.US,D,20200103,000000,15.73,15.8048,14.89,15.1,599874,0
+ANAB.US,D,20200106,000000,15,15.43,14.62,15.1,489093,0
+ANAB.US,D,20200107,000000,15.14,15.38,14.66,15.3,459641,0
+ANAB.US,D,20200108,000000,15.2,15.5198,14.97,15.3,400275,0
+ANAB.US,D,20200109,000000,15.39,15.84,15.11,15.29,595499,0
+ANAB.US,D,20200110,000000,15.44,15.8,15.2,15.33,469381,0
+ANAB.US,D,20200113,000000,15.23,15.23,13.9,13.99,734934,0
+ANAB.US,D,20200114,000000,13.96,15.02,13.9,15.015,631224,0
+ANAB.US,D,20200115,000000,15.1,15.69,15.07,15.51,386755,0
+ANAB.US,D,20200116,000000,15.7,16.31,15.46,16.16,611259,0
+ANAB.US,D,20200117,000000,16.34,16.34,15.55,15.88,574562,0
+ANAB.US,D,20200121,000000,15.94,15.94,15.12,15.54,390743,0
+ANAB.US,D,20200122,000000,15.63,15.63,14.85,15.02,773213,0
+ANAB.US,D,20200123,000000,14.9,14.94,14.5,14.78,942101,0
+ANAB.US,D,20200124,000000,14.69,14.8,13.96,14,491602,0
+ANAB.US,D,20200127,000000,13.72,14.56,13.6201,14.09,441061,0
+ANAB.US,D,20200128,000000,14.2,14.78,14.03,14.66,425721,0
+ANAB.US,D,20200129,000000,14.62,14.77,14.16,14.26,285540,0
+ANAB.US,D,20200130,000000,14.13,14.55,14.04,14.54,423752,0
+ANAB.US,D,20200131,000000,14.45,14.6,14.02,14.52,547946,0
+ANAB.US,D,20200203,000000,14.55,14.985,14.49,14.77,696286,0
+ANAB.US,D,20200204,000000,15.04,15.12,14.27,15.04,849487,0
+ANAB.US,D,20200205,000000,15.22,15.95,15.045,15.71,773635,0
+ANAB.US,D,20200206,000000,15.75,15.75,14.82,14.94,440100,0
+ANAB.US,D,20200207,000000,15.27,16.06,15.06,15.46,669950,0
+ANAB.US,D,20200210,000000,15.46,15.74,15.15,15.42,357454,0
+ANAB.US,D,20200211,000000,15.52,16.1,15.29,15.82,280854,0
+ANAB.US,D,20200212,000000,15.89,16.62,15.71,16.56,315626,0
+ANAB.US,D,20200213,000000,16.55,16.92,15.53,15.58,445041,0
+ANAB.US,D,20200214,000000,15.56,15.74,15.25,15.29,501498,0
+ANAB.US,D,20200218,000000,15.33,15.88,15.25,15.77,406675,0
+ANAB.US,D,20200219,000000,15.86,16.04,15.13,15.53,1033045,0
+ANAB.US,D,20200220,000000,15.57,16.46,15.57,16.05,493773,0
+ANAB.US,D,20200221,000000,15.99,16.28,15.6928,16.16,464957,0
+ANAB.US,D,20200224,000000,15.66,15.9,15.37,15.75,526702,0
+ANAB.US,D,20200225,000000,15.81,15.86,15.42,15.6,897531,0
+ANAB.US,D,20200226,000000,15.8,16.17,15.49,15.8,453761,0
+ANAB.US,D,20200227,000000,15.47,15.87,14.6,14.6,922556,0
+ANAB.US,D,20200228,000000,14.17,15.38,14.16,14.95,862425,0
+ANAB.US,D,20200302,000000,15.35,17.35,14.7637,17.21,1190520,0
+ANAB.US,D,20200303,000000,16.94,17.89,16.69,17.31,686305,0
+ANAB.US,D,20200304,000000,17.93,18.7,17.81,18.69,576549,0
+ANAB.US,D,20200305,000000,18.32,18.67,18.0204,18.42,908897,0
+ANAB.US,D,20200306,000000,17.83,18.5,17.66,18.23,668017,0
+ANAB.US,D,20200309,000000,16.76,17.36,15.78,16.56,553289,0
+ANAB.US,D,20200310,000000,16.9,17.19,15.01,16.42,679146,0
+ANAB.US,D,20200311,000000,15.97,16.47,14.97,15.23,694212,0
+ANAB.US,D,20200312,000000,13.8,14.84,12.63,13.55,987651,0
+ANAB.US,D,20200313,000000,14.45,15.31,13.25,15.29,574783,0
+ANAB.US,D,20200316,000000,14.41,14.83,12.85,13.01,844939,0
+ANAB.US,D,20200317,000000,13.24,13.78,12.74,13.31,1190736,0
+ANAB.US,D,20200318,000000,12.72,14.42,12.06,13.24,700038,0
+ANAB.US,D,20200319,000000,13.13,14.48,13.01,13.43,735141,0
+ANAB.US,D,20200320,000000,13.65,14.095,13.02,13.25,645677,0
+ANAB.US,D,20200323,000000,13.2,13.59,12.46,12.82,598689,0
+ANAB.US,D,20200324,000000,13.32,13.67,12.88,13.51,627993,0
+ANAB.US,D,20200325,000000,13.53,14.25,13.19,13.89,1001420,0
+ANAB.US,D,20200326,000000,13.98,15.08,13.91,14.56,593476,0
+ANAB.US,D,20200327,000000,14.21,14.48,13.71,14,417553,0
+ANAB.US,D,20200330,000000,14.21,14.37,13.29,14.14,418308,0
+ANAB.US,D,20200331,000000,14.12,14.35,13.775,14.13,418573,0
+ANAB.US,D,20200401,000000,13.43,14,13.075,13.3,495434,0
+ANAB.US,D,20200402,000000,13.23,13.74,13.06,13.5,722936,0
+ANAB.US,D,20200403,000000,13.47,15.06,13.47,14.1,693011,0
+ANAB.US,D,20200406,000000,14.7,15.28,14.59,15.26,691374,0
+ANAB.US,D,20200407,000000,15.7,15.745,13.95,14.07,527851,0
+ANAB.US,D,20200408,000000,14.26,14.55,14.01,14.54,443935,0
+ANAB.US,D,20200409,000000,14.92,15.35,14.76,15.29,542521,0
+ANAB.US,D,20200413,000000,15.27,15.41,14.55,15.23,305480,0
+ANAB.US,D,20200414,000000,15.58,16,15.37,15.99,337373,0
+ANAB.US,D,20200415,000000,15.6,16.3,15.47,15.63,315962,0
+ANAB.US,D,20200416,000000,15.7,15.98,14.9,15.62,321523,0
+ANAB.US,D,20200417,000000,16.04,17,15.78,16.98,393478,0
+ANAB.US,D,20200420,000000,16.96,18.72,16.8,17.17,756584,0
+ANAB.US,D,20200421,000000,16.89,17.07,15.38,15.54,362107,0
+ANAB.US,D,20200422,000000,15.96,15.96,15.15,15.44,312416,0
+ANAB.US,D,20200423,000000,15.61,16.18,15.59,15.65,294847,0
+ANAB.US,D,20200424,000000,15.83,16.395,15.465,16.17,392132,0
+ANAB.US,D,20200427,000000,16.41,16.41,15.86,15.97,352257,0
+ANAB.US,D,20200428,000000,16.2,16.22,15.57,15.67,299409,0
+ANAB.US,D,20200429,000000,16.11,16.11,15.36,15.94,391261,0
+ANAB.US,D,20200430,000000,15.76,16.31,15.386,15.62,361819,0
+ANAB.US,D,20200501,000000,15.44,15.57,14.06,15.28,535413,0
+ANAB.US,D,20200504,000000,15.28,18.24,15.05,18.22,687756,0
+ANAB.US,D,20200505,000000,18.2,18.7,17.48,17.63,459467,0
+ANAB.US,D,20200506,000000,17.63,18.25,17.43,17.5,274292,0
+ANAB.US,D,20200507,000000,18.14,18.68,17.43,17.66,302823,0
+ANAB.US,D,20200508,000000,17.84,18.58,17.5679,18.26,238444,0
+ANAB.US,D,20200511,000000,18.74,20.44,18.73,19.92,518665,0
+ANAB.US,D,20200512,000000,20.19,20.49,19.27,19.36,539900,0
+ANAB.US,D,20200513,000000,19.36,19.75,18.04,19.23,309343,0
+ANAB.US,D,20200514,000000,18.84,19.13,17.76,18.07,288420,0
+ANAB.US,D,20200515,000000,18,18.96,17.77,18.82,259752,0
+ANAB.US,D,20200518,000000,19.39,20.04,19.39,19.79,404184,0
+ANAB.US,D,20200519,000000,19.77,20.45,18.57,18.59,325518,0
+ANAB.US,D,20200520,000000,18.9,19.66,18.85,19.65,317826,0
+ANAB.US,D,20200521,000000,19.74,20,19.25,19.42,251333,0
+ANAB.US,D,20200522,000000,19.42,19.89,18.6,19.87,260973,0
+ANAB.US,D,20200526,000000,20.43,20.8493,19.47,19.52,359769,0
+ANAB.US,D,20200527,000000,19.52,19.92,18.803,19.91,357913,0
+ANAB.US,D,20200528,000000,19.95,20.23,19.18,19.24,308411,0
+ANAB.US,D,20200529,000000,19.1,19.3,18,19.08,325813,0
+ANAB.US,D,20200601,000000,19.1,20.03,18.84,19.4,387436,0
+ANAB.US,D,20200602,000000,19.45,20.55,19.09,20.34,512914,0
+ANAB.US,D,20200603,000000,20.59,21.31,19.01,19.04,702021,0
+ANAB.US,D,20200604,000000,18.94,19.53,18.29,18.67,481281,0
+ANAB.US,D,20200605,000000,19.14,20.24,18.92,19.44,429782,0
+ANAB.US,D,20200608,000000,19.52,20.43,19.41,20.17,221348,0
+ANAB.US,D,20200609,000000,19.89,20.94,19.75,20.62,352150,0
+ANAB.US,D,20200610,000000,21.52,22.0562,19.64,20.25,485621,0
+ANAB.US,D,20200611,000000,19.28,19.53,18.52,18.62,548335,0
+ANAB.US,D,20200612,000000,19.26,19.43,17.64,18.53,329583,0
+ANAB.US,D,20200615,000000,18.08,19.24,17.69,19.01,302178,0
+ANAB.US,D,20200616,000000,19.46,19.79,19,19.22,190225,0
+ANAB.US,D,20200617,000000,19.07,19.31,18.55,18.68,295323,0
+ANAB.US,D,20200618,000000,18.64,19.68,18.5,19.25,219247,0
+ANAB.US,D,20200619,000000,19.47,22.38,19.27,22.35,1478565,0
+ANAB.US,D,20200622,000000,22.38,22.98,20.54,22.51,531080,0
+ANAB.US,D,20200623,000000,22.71,24.2299,22.63,23.01,410625,0
+ANAB.US,D,20200624,000000,23.01,23.56,22.16,23.24,399352,0
+ANAB.US,D,20200625,000000,23.19,24.3,23.19,24,286287,0
+ANAB.US,D,20200626,000000,23.82,23.99,21.96,22.64,898964,0
+ANAB.US,D,20200629,000000,23.02,23.99,22.4101,22.68,246608,0
+ANAB.US,D,20200630,000000,22.63,22.69,21.9,22.34,277222,0
+ANAB.US,D,20200701,000000,22.36,23.58,22.36,23.07,382274,0
+ANAB.US,D,20200702,000000,23.71,23.71,22.41,22.54,182184,0
+ANAB.US,D,20200706,000000,22.94,23.16,21.99,22.22,172582,0
+ANAB.US,D,20200707,000000,22.16,22.975,21.93,22.65,185536,0
+ANAB.US,D,20200708,000000,22.5,22.87,22.16,22.76,130178,0
+ANAB.US,D,20200709,000000,23.56,23.75,22.49,22.53,209121,0
+ANAB.US,D,20200710,000000,22.64,22.64,21.19,21.24,154761,0
+ANAB.US,D,20200713,000000,21.41,21.41,20.07,20.16,220562,0
+ANAB.US,D,20200714,000000,20.16,20.75,19.87,20.71,221491,0
+ANAB.US,D,20200715,000000,21.24,22.18,20.89,21.86,307925,0
+ANAB.US,D,20200716,000000,21.68,21.68,20.84,21.47,143618,0
+ANAB.US,D,20200717,000000,21.43,22.19,21.285,21.94,309450,0
+ANAB.US,D,20200720,000000,22.03,22.78,21.67,22.11,229651,0
+ANAB.US,D,20200721,000000,22.27,22.28,21.34,21.47,149154,0
+ANAB.US,D,20200722,000000,21.37,21.49,20.7,20.89,105661,0
+ANAB.US,D,20200723,000000,20.82,21.245,20.25,20.47,140897,0
+ANAB.US,D,20200724,000000,20.41,20.41,19.3,19.38,169164,0
+ANAB.US,D,20200727,000000,19.42,20,19.26,19.89,164981,0
+ANAB.US,D,20200728,000000,19.7,19.92,18.97,19.04,169791,0
+ANAB.US,D,20200729,000000,18.98,19.04,18.39,18.66,140558,0
+ANAB.US,D,20200730,000000,18.53,19.12,18.42,18.5,226569,0
+ANAB.US,D,20200731,000000,18.88,18.88,17.46,17.96,200797,0
+ANAB.US,D,20200803,000000,17.95,18.53,17.83,18.44,160723,0
+ANAB.US,D,20200804,000000,18.44,18.44,17.82,18.06,152338,0
+ANAB.US,D,20200805,000000,18.33,18.43,17.46,17.77,177820,0
+ANAB.US,D,20200806,000000,17.97,18.11,17.63,17.77,171871,0
+ANAB.US,D,20200807,000000,17.59,18.65,17.19,18.46,212767,0
+ANAB.US,D,20200810,000000,17.87,18.5,17.36,17.67,211517,0
+ANAB.US,D,20200811,000000,17.46,18.56,17.05,17.43,252566,0
+ANAB.US,D,20200812,000000,17.54,18.1,17.43,17.78,221174,0
+ANAB.US,D,20200813,000000,17.82,18.11,17.46,17.64,127520,0
+ANAB.US,D,20200814,000000,17.53,17.825,16.35,16.91,203764,0
+ANAB.US,D,20200817,000000,17.24,17.575,17.085,17.38,207557,0
+ANAB.US,D,20200818,000000,17.41,17.97,17.035,17.73,254002,0
+ANAB.US,D,20200819,000000,17.78,17.8,17.39,17.7,250248,0
+ANAB.US,D,20200820,000000,17.51,17.96,17.51,17.77,206527,0
+ANAB.US,D,20200821,000000,17.68,17.68,17.15,17.46,172078,0
+ANAB.US,D,20200824,000000,17.65,17.65,16.91,16.98,204575,0
+ANAB.US,D,20200825,000000,17.01,17.29,16.88,17.21,116898,0
+ANAB.US,D,20200826,000000,17.21,17.24,16.78,16.86,128512,0
+ANAB.US,D,20200827,000000,16.8,16.99,16.61,16.82,91504,0
+ANAB.US,D,20200828,000000,16.98,17.15,16.63,16.93,125793,0
+ANAB.US,D,20200831,000000,17.12,17.36,16.91,17.33,223934,0
+ANAB.US,D,20200901,000000,17.3,17.55,17,17.27,151660,0
+ANAB.US,D,20200902,000000,17.21,17.32,16.85,17.07,224712,0
+ANAB.US,D,20200903,000000,17.11,17.11,16.485,16.54,189604,0
+ANAB.US,D,20200904,000000,16.61,16.61,15.4534,15.96,188103,0
+ANAB.US,D,20200908,000000,15.74,16.39,15.49,15.93,320630,0
+ANAB.US,D,20200909,000000,16.09,16.26,15.72,15.81,125012,0
+ANAB.US,D,20200910,000000,15.77,16.19,14.71,14.8,319057,0
+ANAB.US,D,20200911,000000,14.97,15.23,14.35,14.44,211665,0
+ANAB.US,D,20200914,000000,14.73,15.22,14.57,15.13,306054,0
+ANAB.US,D,20200915,000000,15.13,16.19,15.13,15.54,334649,0
+ANAB.US,D,20200916,000000,15.62,16.19,15.52,15.74,198212,0
+ANAB.US,D,20200917,000000,15.6,15.93,15.45,15.81,150702,0
+ANAB.US,D,20200918,000000,15.96,16.18,15.61,16.08,979267,0
+ANAB.US,D,20200921,000000,15.81,16.11,15.51,15.81,239589,0
+ANAB.US,D,20200922,000000,15.77,15.86,15.45,15.76,177525,0
+ANAB.US,D,20200923,000000,15.91,16.08,14.78,14.81,272445,0
+ANAB.US,D,20200924,000000,14.71,14.73,13.99,14.3,394761,0
+ANAB.US,D,20200925,000000,14.14,14.715,13.92,14.6,224942,0
+ANAB.US,D,20200928,000000,14.68,14.87,14.13,14.17,115993,0
+ANAB.US,D,20200929,000000,14.16,14.8,13.96,14.71,212793,0
+ANAB.US,D,20200930,000000,14.71,15.29,14.66,14.75,205471,0
+ANAB.US,D,20201001,000000,14.55,15.98,14.55,15.94,293313,0
+ANAB.US,D,20201002,000000,15.72,16.08,15.29,15.61,195631,0
+ANAB.US,D,20201005,000000,15.77,16.19,15.72,16.06,173348,0
+ANAB.US,D,20201006,000000,16.1,16.52,15.91,15.94,156825,0
+ANAB.US,D,20201007,000000,16.02,16.53,15.77,16.32,123532,0
+ANAB.US,D,20201008,000000,16.43,16.84,16.41,16.69,165494,0
+ANAB.US,D,20201009,000000,16.71,16.96,16.49,16.84,119345,0
+ANAB.US,D,20201012,000000,16.6,17.1,16.19,16.75,131207,0
+ANAB.US,D,20201013,000000,16.92,17.85,16.6749,17.76,226714,0
+ANAB.US,D,20201014,000000,19.56,24.44,19.27,20.37,2174444,0
+ANAB.US,D,20201015,000000,19.07,22.7865,19.05,21.94,636970,0
+ANAB.US,D,20201016,000000,22,25.47,22,24.08,986842,0
+ANAB.US,D,20201019,000000,24.07,26.15,22.8479,25.67,731133,0
+ANAB.US,D,20201020,000000,26,26.025,24.8556,25.77,490972,0
+ANAB.US,D,20201021,000000,25.73,26.125,25,25.26,369994,0
+ANAB.US,D,20201022,000000,25.31,26.07,24.79,25.92,357630,0
+ANAB.US,D,20201023,000000,26,26,24.38,25.73,171969,0
+ANAB.US,D,20201026,000000,26.08,28.67,26,27.73,654387,0
+ANAB.US,D,20201027,000000,28.75,30.52,27.5,27.93,838464,0
+ANAB.US,D,20201028,000000,27.38,29.1599,26.0204,28.63,519568,0
+ANAB.US,D,20201029,000000,28.68,29.68,27.72,29.3,439625,0
+ANAB.US,D,20201030,000000,29.12,30.39,28.84,29.46,440810,0
+ANAB.US,D,20201102,000000,29.46,30.11,29,30,378381,0
+ANAB.US,D,20201103,000000,30.05,30.79,28.35,29.7,528853,0
+ANAB.US,D,20201104,000000,30.65,31.285,29.11,29.63,930402,0
+ANAB.US,D,20201105,000000,29.49,30.62,28.045,29.24,337086,0
+ANAB.US,D,20201106,000000,29.34,30.27,28.66,28.9,237070,0
+ANAB.US,D,20201109,000000,29.54,30.65,28.96,29.62,411135,0
+ANAB.US,D,20201110,000000,29.67,30.38,29.28,29.74,381897,0
+ANAB.US,D,20201111,000000,29.78,30.09,28.3,29.9,199437,0
+ANAB.US,D,20201112,000000,29.83,30.08,29.23,29.43,160325,0
+ANAB.US,D,20201113,000000,29.73,29.96,28.79,29.25,168059,0
+ANAB.US,D,20201116,000000,28.42,29.51,26.73,27.42,426849,0
+ANAB.US,D,20201117,000000,27.23,27.86,25.61,26.63,429810,0
+ANAB.US,D,20201118,000000,26.53,27.69,26.07,26.39,246834,0
+ANAB.US,D,20201119,000000,26.25,26.62,25.295,26.26,277941,0
+ANAB.US,D,20201120,000000,25.94,26.61,25.46,26.46,221979,0
+ANAB.US,D,20201123,000000,26.55,26.585,24.9,25.1,309822,0
+ANAB.US,D,20201124,000000,25.55,25.55,24.13,24.64,297123,0
+ANAB.US,D,20201125,000000,24.71,25.27,24.36,24.68,203447,0
+ANAB.US,D,20201127,000000,25.205,26.17,24.25,25.79,169426,0
+ANAB.US,D,20201130,000000,25.73,26.15,25.18,25.79,295785,0
+ANAB.US,D,20201201,000000,25.96,26.195,24.67,24.72,265277,0
+ANAB.US,D,20201202,000000,24.54,25.39,23.855,24.73,183309,0
+ANAB.US,D,20201203,000000,24.73,24.79,23.835,24.58,182040,0
+ANAB.US,D,20201204,000000,24.67,25.4,24.1,24.16,208409,0
+ANAB.US,D,20201207,000000,24.5,24.83,23.7,24.02,220192,0
+ANAB.US,D,20201208,000000,23.83,25.69,23.5,25.19,446277,0
+ANAB.US,D,20201209,000000,25.12,25.4,23.485,23.53,210146,0
+ANAB.US,D,20201210,000000,23.57,23.78,22.67,23.07,226755,0
+ANAB.US,D,20201211,000000,23.03,23.36,22.34,22.96,180772,0
+ANAB.US,D,20201214,000000,23.3,24.6,23.3,24.08,263951,0
+ANAB.US,D,20201215,000000,24.13,24.8,22.88,24.48,133489,0
+ANAB.US,D,20201216,000000,24.69,25.82,23.55,23.67,194392,0
+ANAB.US,D,20201217,000000,23.54,24.37,23.42,24.08,129711,0
+ANAB.US,D,20201218,000000,23.97,24.605,22.535,22.8,692395,0
+ANAB.US,D,20201221,000000,22.51,23.66,21.35,23.54,269126,0
+ANAB.US,D,20201222,000000,23.63,23.92,22.58,22.74,219481,0
+ANAB.US,D,20201223,000000,22.91,23.14,22.02,22.62,177848,0
+ANAB.US,D,20201224,000000,23.07,23.65,22.23,22.25,80724,0
+ANAB.US,D,20201228,000000,22.55,22.8055,21.58,21.72,196776,0
+ANAB.US,D,20201229,000000,21.57,21.97,20.72,21.59,127822,0
+ANAB.US,D,20201230,000000,21.62,22.67,21.49,21.88,163876,0
+ANAB.US,D,20201231,000000,22.305,22.305,20.92,21.5,168330,0
+ANAB.US,D,20210104,000000,21.47,23.975,21.17,23.36,1679434,0
+ANAB.US,D,20210105,000000,23.28,24.44,22.8,23.98,260448,0
+ANAB.US,D,20210106,000000,23.98,25.04,23.64,24.74,264814,0
+ANAB.US,D,20210107,000000,24.63,25.69,24.63,25.47,237546,0
+ANAB.US,D,20210108,000000,25.46,26.44,24.954,25.34,141507,0
+ANAB.US,D,20210111,000000,24.99,25.34,23.57,23.75,588880,0
+ANAB.US,D,20210112,000000,24,24.945,23.6275,24.32,447970,0
+ANAB.US,D,20210113,000000,24.16,24.99,23.73,23.88,310096,0
+ANAB.US,D,20210114,000000,24.69,25.82,24.36,25.63,956703,0
+ANAB.US,D,20210115,000000,26.47,27.345,25.81,26.11,461683,0
+ANAB.US,D,20210119,000000,26.08,27.7388,25.33,25.73,500383,0
+ANAB.US,D,20210120,000000,25.46,25.93,25.02,25.74,207021,0
+ANAB.US,D,20210121,000000,25.8,26.18,25.1,25.1,290088,0
+ANAB.US,D,20210122,000000,24.82,25.81,24.61,25.54,214313,0
+ANAB.US,D,20210125,000000,25.89,25.89,24.02,24.89,214134,0
+ANAB.US,D,20210126,000000,25.13,25.43,24.26,24.42,584764,0
+ANAB.US,D,20210127,000000,24.1,24.405,22.89,23.3,362122,0
+ANAB.US,D,20210128,000000,23.64,24.58,23.4196,24.23,460842,0
+ANAB.US,D,20210129,000000,24.44,26.35,24.15,25.92,319830,0
+ANAB.US,D,20210201,000000,26.79,26.79,25.12,25.94,202634,0
+ANAB.US,D,20210202,000000,26.6,27.49,25.42,27.2,362459,0
+ANAB.US,D,20210203,000000,27.12,28.08,26.99,27.56,430684,0
+ANAB.US,D,20210204,000000,27.74,28.17,26.964,28.12,266065,0
+ANAB.US,D,20210205,000000,28.12,29.67,27.805,29.21,615126,0
+ANAB.US,D,20210208,000000,30.06,30.3,28.47,29.71,420668,0
+ANAB.US,D,20210209,000000,29.68,30.78,29.54,29.61,279447,0
+ANAB.US,D,20210210,000000,29.7,30.16,28.6145,29.7,238999,0
+ANAB.US,D,20210211,000000,31.58,34.46,31.58,33.01,968934,0
+ANAB.US,D,20210212,000000,33.15,35.8546,31.9,35.23,602942,0
+ANAB.US,D,20210216,000000,35.49,35.715,31.36,32.17,522519,0
+ANAB.US,D,20210217,000000,31.92,32.01,30.83,31.21,340938,0
+ANAB.US,D,20210218,000000,30.72,31.43,29.52,29.75,290414,0
+ANAB.US,D,20210219,000000,29.53,30.3,28.95,29.17,304088,0
+ANAB.US,D,20210222,000000,28.74,29.23,27.16,27.39,372230,0
+ANAB.US,D,20210223,000000,26.92,27.13,24.74,26.7,570889,0
+ANAB.US,D,20210224,000000,27.12,27.81,26.21,26.48,273568,0
+ANAB.US,D,20210225,000000,26.66,27.34,25.1625,25.98,376741,0
+ANAB.US,D,20210226,000000,26.89,29.1,26.89,28.7,575349,0
+ANAB.US,D,20210301,000000,29.1,29.945,27.6,28.05,256187,0
+ANAB.US,D,20210302,000000,27.81,29,27.53,27.58,467309,0
+ANAB.US,D,20210303,000000,27.41,29.27,27.12,28.69,276725,0
+ANAB.US,D,20210304,000000,28.22,29.47,27.43,28.13,373898,0
+ANAB.US,D,20210305,000000,28.23,29.63,27.1622,29.47,322885,0
+ANAB.US,D,20210308,000000,18.5,20.4,18.25,19.51,7503958,0
+ANAB.US,D,20210309,000000,19.405,19.405,17.72,19,2181203,0
+ANAB.US,D,20210310,000000,18.99,19.7799,18.3,19.14,479199,0
+ANAB.US,D,20210311,000000,21.75,22.98,20.62,21.72,879557,0
+ANAB.US,D,20210312,000000,21.62,22.57,20.82,21.35,468019,0
+ANAB.US,D,20210315,000000,21.99,21.99,19.46,19.81,883911,0
+ANAB.US,D,20210316,000000,20.99,22.19,20.31,20.7,746375,0
+ANAB.US,D,20210317,000000,20.424,22.25,20.25,22.17,600960,0
+ANAB.US,D,20210318,000000,21.67,22.88,21.37,21.46,339563,0
+ANAB.US,D,20210319,000000,21.56,22.485,20.7,21.52,1152708,0
+ANAB.US,D,20210322,000000,21.78,22.49,21.52,22.31,222073,0
+ANAB.US,D,20210323,000000,22.1,22.1,20.93,20.94,246877,0
+ANAB.US,D,20210324,000000,21.01,21.04,19.68,19.83,382972,0
+ANAB.US,D,20210325,000000,19.9,21.6,19.56,21.12,357246,0
+ANAB.US,D,20210326,000000,21.08,21.4,20.27,21.21,260715,0
+ANAB.US,D,20210329,000000,20.84,21.13,19.78,19.82,193031,0
+ANAB.US,D,20210330,000000,19.85,20.78,19.4,20.23,155474,0
+ANAB.US,D,20210331,000000,20.41,21.82,20.3,21.55,258612,0
+ANAB.US,D,20210401,000000,21.92,22.66,21.56,21.79,245912,0
+ANAB.US,D,20210405,000000,22.08,22.77,21.83,22.68,191661,0
+ANAB.US,D,20210406,000000,22.61,22.8303,21.33,21.57,264004,0
+ANAB.US,D,20210407,000000,21.44,22.23,21.14,21.26,206209,0
+ANAB.US,D,20210408,000000,21.33,22.44,21.32,22.18,193077,0
+ANAB.US,D,20210409,000000,22.21,22.22,20.64,20.87,300613,0
+ANAB.US,D,20210412,000000,20.95,21.01,19.91,20.15,204351,0
+ANAB.US,D,20210413,000000,20.29,21.12,20.01,20.51,195394,0
+ANAB.US,D,20210414,000000,20.62,21.68,20.385,21.27,433663,0
+ANAB.US,D,20210415,000000,21.43,22.445,21.43,22.07,202642,0
+ANAB.US,D,20210416,000000,21.94,21.94,20.8,21.72,258116,0
+ANAB.US,D,20210419,000000,21.57,22.23,21.17,21.75,210846,0
+ANAB.US,D,20210420,000000,21.72,22.43,21.55,21.91,231083,0
+ANAB.US,D,20210421,000000,21.91,22.76,21.36,22.68,167676,0
+ANAB.US,D,20210422,000000,22.65,24.16,22.2,22.82,378765,0
+ANAB.US,D,20210423,000000,22.9,23.83,22.84,23.61,302287,0
+ANAB.US,D,20210426,000000,23.66,24.19,23.4,24.09,181610,0
+ANAB.US,D,20210427,000000,24.16,24.29,23.605,23.9,199329,0
+ANAB.US,D,20210428,000000,24.65,26.12,24.62,24.94,365426,0
+ANAB.US,D,20210429,000000,25.11,25.34,24.18,24.38,176945,0
+ANAB.US,D,20210430,000000,24.05,24.225,22.76,23.35,317244,0
+ANAB.US,D,20210503,000000,23.38,23.99,22.82,23.68,152437,0
+ANAB.US,D,20210504,000000,23.34,23.59,22.21,23.5,394955,0
+ANAB.US,D,20210505,000000,24.76,25.75,24.37,24.38,358667,0
+ANAB.US,D,20210506,000000,24.55,26.71,23.65,25.59,331069,0
+ANAB.US,D,20210507,000000,25.83,26.56,25.52,26.16,212558,0
+ANAB.US,D,20210510,000000,26.38,26.795,25.57,25.73,182163,0
+ANAB.US,D,20210511,000000,25.04,26.125,24.92,25.75,189933,0
+ANAB.US,D,20210512,000000,25.37,26.23,24.79,25.44,185644,0
+ANAB.US,D,20210513,000000,25.69,26.14,24.87,25.97,209197,0
+ANAB.US,D,20210514,000000,25.335,26.16,25.335,26.1,284806,0
+ANAB.US,D,20210517,000000,26,26.33,25.79,25.92,253180,0
+ANAB.US,D,20210518,000000,25.97,25.97,24.42,24.51,356224,0
+ANAB.US,D,20210519,000000,24.28,24.76,23.84,24.55,160467,0
+ANAB.US,D,20210520,000000,24.55,25.27,24.3725,25.2,158115,0
+ANAB.US,D,20210521,000000,25.23,26.12,24.73,25.37,194688,0
+ANAB.US,D,20210524,000000,25.52,25.57,24.19,24.66,155917,0
+ANAB.US,D,20210525,000000,24.79,24.95,23.94,24,167503,0
+ANAB.US,D,20210526,000000,24.24,24.7,24.01,24.4,144012,0
+ANAB.US,D,20210527,000000,24.51,24.6,24.15,24.31,379650,0
+ANAB.US,D,20210528,000000,24.26,24.85,23.69,23.87,192392,0
+ANAB.US,D,20210601,000000,24.09,24.24,23.555,23.93,141980,0
+ANAB.US,D,20210602,000000,24.05,24.17,23.47,23.94,204987,0
+ANAB.US,D,20210603,000000,23.82,23.98,23.56,23.83,132312,0
+ANAB.US,D,20210604,000000,24.07,24.09,22.69,22.8,128569,0
+ANAB.US,D,20210607,000000,22.68,24.14,22.2,23.72,277129,0
+ANAB.US,D,20210608,000000,23.72,24.23,23.07,24.16,286880,0
+ANAB.US,D,20210609,000000,24.37,24.63,23.62,24.01,184522,0
+ANAB.US,D,20210610,000000,23.38,24.45,23.38,24.4,152605,0
+ANAB.US,D,20210611,000000,24.54,24.54,23.865,24.28,132271,0
+ANAB.US,D,20210614,000000,24.27,25.24,24.21,24.89,285417,0
+ANAB.US,D,20210615,000000,25.02,25.02,23.895,24.49,173922,0
+ANAB.US,D,20210616,000000,24.57,25.54,23.955,24.97,336630,0
+ANAB.US,D,20210617,000000,24.94,25.09,24.46,24.95,412498,0
+ANAB.US,D,20210618,000000,24.61,25.045,23.8,24.33,1165024,0
+ANAB.US,D,20210621,000000,24.48,24.78,23.44,23.92,323979,0
+ANAB.US,D,20210622,000000,24.66,24.72,23.63,24.68,307285,0
+ANAB.US,D,20210623,000000,24.68,25.14,24.68,24.93,278480,0
+ANAB.US,D,20210624,000000,25.01,25.48,24.79,25.04,190881,0
+ANAB.US,D,20210625,000000,25.1,26.59,24.89,26.44,719668,0
+ANAB.US,D,20210628,000000,26.59,26.69,25.57,26.19,216208,0
+ANAB.US,D,20210629,000000,26.14,26.29,25.67,25.69,140405,0
+ANAB.US,D,20210630,000000,25.65,26.1287,25.04,25.93,186505,0
+ANAB.US,D,20210701,000000,25.93,26.23,25.66,26.11,201322,0
+ANAB.US,D,20210702,000000,26.39,26.39,25.53,25.84,203387,0
+ANAB.US,D,20210706,000000,25.79,25.79,25.19,25.65,154397,0
+ANAB.US,D,20210707,000000,25.81,26.48,25.21,26.35,195741,0
+ANAB.US,D,20210708,000000,26.01,26.36,25.58,25.99,159961,0
+ANAB.US,D,20210709,000000,25.925,26.15,25.6,25.99,138915,0
+ANAB.US,D,20210712,000000,26.25,26.39,25.55,25.89,137094,0
+ANAB.US,D,20210713,000000,25.87,26.129,25.02,26,173660,0
+ANAB.US,D,20210714,000000,26.29,26.29,25.43,25.75,144510,0
+ANAB.US,D,20210715,000000,25.54,26.55,24.9226,25.69,249347,0
+ANAB.US,D,20210716,000000,25.89,26.23,25.6075,26.07,101458,0
+ANAB.US,D,20210719,000000,25.62,25.985,25,25.12,87950,0
+ANAB.US,D,20210720,000000,25.1,27.75,25.1,26.09,847689,0
+ANAB.US,D,20210721,000000,26,26.51,25.39,26.05,257861,0
+ANAB.US,D,20210722,000000,26.01,26.49,25.7,25.81,139592,0
+ANAB.US,D,20210723,000000,25.79,26,25.18,25.75,108015,0
+ANAB.US,D,20210726,000000,25.65,25.65,24.06,24.08,120176,0
+ANAB.US,D,20210727,000000,24.06,24.4,23.14,24.02,144867,0
+ANAB.US,D,20210728,000000,23.985,24.39,23.97,24.15,139354,0
+ANAB.US,D,20210729,000000,24.29,24.825,23.36,23.45,141138,0
+ANAB.US,D,20210730,000000,23.29,23.77,22.9,22.98,182420,0
+ANAB.US,D,20210802,000000,23.21,23.52,23.08,23.51,157497,0
+ANAB.US,D,20210803,000000,23.51,23.84,23.06,23.81,85508,0
+ANAB.US,D,20210804,000000,23.61,24.45,23.05,23.23,109634,0
+ANAB.US,D,20210805,000000,23.29,24.01,22.77,23.95,115125,0
+ANAB.US,D,20210806,000000,23.95,24.2,23,23.48,113971,0
+ANAB.US,D,20210809,000000,23.48,24.03,23.29,23.81,139509,0
+ANAB.US,D,20210810,000000,24.18,24.18,22.9,23.25,205830,0
+ANAB.US,D,20210811,000000,23.24,24.0355,22.85,23.12,116624,0
+ANAB.US,D,20210812,000000,23.07,24.21,23.07,23.81,121459,0
+ANAB.US,D,20210813,000000,23.9,24.16,23.27,23.57,138078,0
+ANAB.US,D,20210816,000000,23.36,24.045,22.87,23.63,151405,0
+ANAB.US,D,20210817,000000,23.33,25.31,23.33,25.19,293522,0
+ANAB.US,D,20210818,000000,26.47,26.47,24.83,24.84,124916,0
+ANAB.US,D,20210819,000000,24.69,24.85,23.15,23.28,184989,0
+ANAB.US,D,20210820,000000,23.345,24.36,23.11,24.23,93624,0
+ANAB.US,D,20210823,000000,24.54,25.76,24.3516,25.6,111588,0
+ANAB.US,D,20210824,000000,25.7,25.7,24.72,25.1,83430,0
+ANAB.US,D,20210825,000000,25.23,25.745,24.1101,25,111831,0
+ANAB.US,D,20210826,000000,25.1,25.57,24.4599,24.78,100811,0
+ANAB.US,D,20210827,000000,24.8,25.72,24.56,25.35,107665,0
+ANAB.US,D,20210830,000000,25.51,26.03,24.96,24.99,102363,0
+ANAB.US,D,20210831,000000,25.16,25.66,25.01,25.61,90917,0
+ANAB.US,D,20210901,000000,25.56,26.26,25.35,25.93,126713,0
+ANAB.US,D,20210902,000000,26.16,26.43,25.74,26.29,123125,0
+ANAB.US,D,20210903,000000,26.43,26.95,25.15,26.8,156064,0
+ANAB.US,D,20210907,000000,26.71,26.79,25.66,25.84,96538,0
+ANAB.US,D,20210908,000000,25.97,27.08,25.435,27.01,207119,0
+ANAB.US,D,20210909,000000,27.07,28.02,25.81,26.1,198481,0
+ANAB.US,D,20210910,000000,26.38,26.38,25.42,25.81,117724,0
+ANAB.US,D,20210913,000000,25.77,26.67,24.93,25.98,149497,0
+ANAB.US,D,20210914,000000,25.91,26.045,24.95,25.39,129733,0
+ANAB.US,D,20210915,000000,25.48,26.68,24.97,25.85,125570,0
+ANAB.US,D,20210916,000000,25.75,26.5,25.03,26.25,147506,0
+ANAB.US,D,20210917,000000,26.44,27.54,25.96,26.92,721320,0
+ANAB.US,D,20210920,000000,26.62,27.37,26.21,26.56,128483,0
+ANAB.US,D,20210921,000000,26.6,27.32,26.6,27.04,144003,0
+ANAB.US,D,20210922,000000,27.34,28.3999,26.93,28.1,207143,0
+ANAB.US,D,20210923,000000,28.1,28.205,27.7,28.09,97709,0
+ANAB.US,D,20210924,000000,27.79,28.3099,26.65,27.34,101058,0
+ANAB.US,D,20210927,000000,27.44,28.1632,26.7,26.88,111104,0
+ANAB.US,D,20210928,000000,26.57,26.85,25.42,26.72,137804,0
+ANAB.US,D,20210929,000000,26.75,27,26.08,26.53,124070,0
+ANAB.US,D,20210930,000000,26.77,27.34,26.265,27.12,90364,0
+ANAB.US,D,20211001,000000,27.25,27.85,26.46,27.59,107217,0
+ANAB.US,D,20211004,000000,27.6,27.86,26.92,27.31,246209,0
+ANAB.US,D,20211005,000000,27.205,28.51,27.205,27.83,176951,0
+ANAB.US,D,20211006,000000,27.47,27.79,26.9,27.23,120344,0
+ANAB.US,D,20211007,000000,27.14,28.1,27.1,27.55,67823,0
+ANAB.US,D,20211008,000000,27.59,28.3699,26.96,28.03,367821,0
+ANAB.US,D,20211011,000000,27.525,29.01,27.3701,28.44,122178,0
+ANAB.US,D,20211012,000000,28.36,29.19,28.3,28.82,75894,0
+ANAB.US,D,20211013,000000,28.72,28.76,27.31,27.6,137547,0
+ANAB.US,D,20211014,000000,27.52,29.15,27.32,28.31,105647,0
+ANAB.US,D,20211015,000000,28.7,28.82,28.215,28.67,122979,0
+ANAB.US,D,20211018,000000,28.58,29.09,28.01,28.24,181613,0
+ANAB.US,D,20211019,000000,28.23,28.485,27.38,27.44,314945,0
+ANAB.US,D,20211020,000000,27.16,28.62,27.06,28.51,75874,0
+ANAB.US,D,20211021,000000,28.55,28.94,27.99,28.53,101893,0
+ANAB.US,D,20211022,000000,28.41,28.65,27.71,28.55,94819,0
+ANAB.US,D,20211025,000000,28.55,29.25,28.385,29,176531,0
+ANAB.US,D,20211026,000000,29.5,31.27,29.3,30.98,510313,0
+ANAB.US,D,20211027,000000,31.03,31.75,30.93,31.1,124625,0
+ANAB.US,D,20211028,000000,31.26,32.97,30.94,32.91,136372,0
+ANAB.US,D,20211029,000000,32.58,33.02,32.105,32.9,176957,0
+ANAB.US,D,20211101,000000,32.9,32.9,31.69,32.02,227897,0
+ANAB.US,D,20211102,000000,31.94,32.3,30.32,30.84,206757,0
+ANAB.US,D,20211103,000000,30.62,34.3,30.1,34.02,349588,0
+ANAB.US,D,20211104,000000,34.36,35,33.91,34.49,188516,0
+ANAB.US,D,20211105,000000,35,37.63,33.99,37.06,291367,0
+ANAB.US,D,20211108,000000,37,37.89,35.6928,37.46,216756,0
+ANAB.US,D,20211109,000000,37.21,37.21,34.36,34.99,206165,0
+ANAB.US,D,20211110,000000,34.9,35.28,33.55,33.93,157975,0
+ANAB.US,D,20211111,000000,34.06,34.93,33.21,33.26,143534,0
+ANAB.US,D,20211112,000000,33.28,33.281,32.3,32.75,111114,0
+ANAB.US,D,20211115,000000,32.75,32.8,31.99,32.15,109240,0
+ANAB.US,D,20211116,000000,32.16,32.16,30.58,31.78,193114,0
+ANAB.US,D,20211117,000000,31.73,32.0987,31.02,31.77,94003,0
+ANAB.US,D,20211118,000000,31.81,32.08,31.0489,31.57,104346,0
+ANAB.US,D,20211119,000000,31.24,31.835,30.78,30.8,137128,0
+ANAB.US,D,20211122,000000,30.64,31.31,29.672,30.74,140879,0
+ANAB.US,D,20211123,000000,30.8,31.7,30.03,31.33,239645,0
+ANAB.US,D,20211124,000000,31,32.04,30.63,31.8,129600,0
+ANAB.US,D,20211126,000000,31.79,32.49,30,31.12,119709,0
+ANAB.US,D,20211129,000000,31.54,32.25,30.5,30.65,168402,0
+ANAB.US,D,20211130,000000,30.2,32.87,29.69,32.35,505530,0
+ANAB.US,D,20211201,000000,32.82,33.86,31.15,31.22,203560,0
+ANAB.US,D,20211202,000000,31.5,31.93,30.68,31.67,123215,0
+ANAB.US,D,20211203,000000,31.72,31.72,29.87,30.2,172774,0
+ANAB.US,D,20211206,000000,30.09,30.765,29.01,30.63,130493,0
+ANAB.US,D,20211207,000000,31.08,31.93,30.51,31.07,108780,0
+ANAB.US,D,20211208,000000,31.33,31.46,30.51,31.27,73229,0
+ANAB.US,D,20211209,000000,30.9,31.26,29.96,30,95591,0
+ANAB.US,D,20211210,000000,30.17,30.52,29.49,30,98292,0
+ANAB.US,D,20211213,000000,30.04,31.775,29.49,31.22,132499,0
+ANAB.US,D,20211214,000000,30.94,32.78,30.695,31.38,199775,0
+ANAB.US,D,20211215,000000,31.49,34.86,30.38,34.77,220830,0
+ANAB.US,D,20211216,000000,34.8,35.4699,33.72,35.31,352810,0
+ANAB.US,D,20211217,000000,35.03,36.8,34.755,35.56,584051,0
+ANAB.US,D,20211220,000000,34.76,36.61,34.1,36.17,233163,0
+ANAB.US,D,20211221,000000,36.3,36.3,35.17,35.76,127587,0
+ANAB.US,D,20211222,000000,35.95,36.49,35.165,36.28,142451,0
+ANAB.US,D,20211223,000000,35.94,37.4,35.7401,37.07,98656,0
+ANAB.US,D,20211227,000000,37.08,37.19,36.125,36.5,119349,0
+ANAB.US,D,20211228,000000,36.67,37.09,35.915,35.93,60816,0
+ANAB.US,D,20211229,000000,36.275,36.275,34.9164,35.16,66529,0
+ANAB.US,D,20211230,000000,34.99,36.29,34.99,35.31,102365,0
+ANAB.US,D,20211231,000000,35.16,35.29,34.235,34.75,114741,0
+ANAB.US,D,20220103,000000,34.92,36.06,33.62,35.94,126725,0
+ANAB.US,D,20220104,000000,35.73,35.73,34.22,35.25,151102,0
+ANAB.US,D,20220105,000000,35.25,35.67,32.7,32.81,165118,0
+ANAB.US,D,20220106,000000,32.97,34.765,32.645,33.82,122857,0
+ANAB.US,D,20220107,000000,33.66,34.5,32.1189,32.76,79374,0
+ANAB.US,D,20220110,000000,32.72,35.01,31.39,33.9,245464,0
+ANAB.US,D,20220111,000000,34.03,35.475,33.435,35.21,172478,0
+ANAB.US,D,20220112,000000,35.3,35.695,34.1901,34.75,250103,0
+ANAB.US,D,20220113,000000,34.87,35.22,32.57,32.73,121363,0
+ANAB.US,D,20220114,000000,32.34,34.05,31.92,33.74,158928,0
+ANAB.US,D,20220118,000000,33.35,33.35,31.94,32.25,156130,0
+ANAB.US,D,20220119,000000,32.7,33.48,32.05,32.24,102576,0
+ANAB.US,D,20220120,000000,32.38,32.99,30.95,31.11,191800,0
+ANAB.US,D,20220121,000000,30.78,32,30.0107,30.99,151359,0
+ANAB.US,D,20220124,000000,30.35,32.83,29.44,32.48,361318,0
+ANAB.US,D,20220125,000000,31.91,33.15,30.8,32.5,164570,0
+ANAB.US,D,20220126,000000,33.1,34.33,31.07,31.41,186166,0
+ANAB.US,D,20220127,000000,31.8,32.595,29.42,29.99,300941,0
+ANAB.US,D,20220128,000000,29.82,31.3,29.285,31.28,168689,0
+ANAB.US,D,20220131,000000,30.92,32.09,30.82,31.97,134191,0
+ANAB.US,D,20220201,000000,32.24,32.85,31.37,31.87,156508,0
+ANAB.US,D,20220202,000000,31.79,32.96,31.01,31.13,144544,0
+ANAB.US,D,20220203,000000,30.84,31.42,30.04,30.09,96521,0
+ANAB.US,D,20220204,000000,30.11,31.57,29.79,31.37,163779,0
+ANAB.US,D,20220207,000000,31.3,32.24,31.05,31.73,176834,0
+ANAB.US,D,20220208,000000,31.95,31.95,30.69,31.15,105322,0
+ANAB.US,D,20220209,000000,31.31,32.42,30.6901,32.35,198947,0
+ANAB.US,D,20220210,000000,31.56,32.32,30.17,30.44,170405,0
+ANAB.US,D,20220211,000000,30.72,31.13,29.78,29.99,136329,0
+ANAB.US,D,20220214,000000,30.34,30.635,29.52,30.44,117556,0
+ANAB.US,D,20220215,000000,31.01,31.42,29.8233,31.38,208660,0
+ANAB.US,D,20220216,000000,31.05,31.55,30.445,30.88,127048,0
+ANAB.US,D,20220217,000000,30.48,31.08,29.65,29.93,137349,0
+ANAB.US,D,20220218,000000,29.76,30.27,29.5,30,172200,0
+ANAB.US,D,20220222,000000,29.68,31.16,29.68,30.53,112399,0
+ANAB.US,D,20220223,000000,30.9,30.9399,29.74,29.93,153006,0
+ANAB.US,D,20220224,000000,29.04,31.77,28.64,31.73,214804,0
+ANAB.US,D,20220225,000000,32.02,32.02,31.06,31.43,86655,0
+ANAB.US,D,20220228,000000,30.99,31.54,29.42,30.57,123693,0
+ANAB.US,D,20220301,000000,30.67,31.44,29.92,30.25,118096,0
+ANAB.US,D,20220302,000000,30.99,30.99,30,30.74,80354,0
+ANAB.US,D,20220303,000000,30.75,31.12,29.36,29.96,118872,0
+ANAB.US,D,20220304,000000,29.56,30.68,29.56,30.25,102151,0
+ANAB.US,D,20220307,000000,30.09,30.665,29.45,30,151959,0
+ANAB.US,D,20220308,000000,30.44,30.45,28.81,29.18,282158,0
+ANAB.US,D,20220309,000000,29.73,31.125,29.05,30.95,242065,0
+ANAB.US,D,20220310,000000,30.28,30.28,28.44,29.31,219183,0
+ANAB.US,D,20220311,000000,29.07,29.81,28.34,28.63,164426,0
+ANAB.US,D,20220314,000000,28.72,29.36,27.54,28.44,236551,0
+ANAB.US,D,20220315,000000,28.54,28.78,25.52,26.53,376235,0
+ANAB.US,D,20220316,000000,26.87,26.89,25.65,26.17,247996,0
+ANAB.US,D,20220317,000000,26.25,26.78,25.88,26.73,183873,0
+ANAB.US,D,20220318,000000,26.66,28.17,26.43,27.51,215938,0
+ANAB.US,D,20220321,000000,27.32,27.5,26.21,26.5,131561,0
+ANAB.US,D,20220322,000000,25.77,26.22,24.84,25.15,552180,0
+ANAB.US,D,20220323,000000,25.26,25.45,24.47,25.38,777902,0
+ANAB.US,D,20220324,000000,25.41,26.59,24.66,26.01,323087,0
+ANAB.US,D,20220325,000000,25.78,26.57,24.03,25.27,151913,0
+ANAB.US,D,20220328,000000,25.08,25.81,24.42,24.75,159958,0
+ANAB.US,D,20220329,000000,24.98,25.73,24.835,25.38,144115,0
+ANAB.US,D,20220330,000000,25.4,25.66,24.24,24.51,211145,0
+ANAB.US,D,20220331,000000,24.67,25.44,24.13,24.74,188287,0
+ANAB.US,D,20220401,000000,24.93,25.505,24.53,25.05,469022,0
+ANAB.US,D,20220404,000000,25.29,25.69,25.01,25.45,169758,0
+ANAB.US,D,20220405,000000,25.48,26.31,25.04,25.12,165797,0
+ANAB.US,D,20220406,000000,24.84,26.07,24.4,25.83,134842,0
+ANAB.US,D,20220407,000000,25.84,26.3,25.57,26.17,116753,0
+ANAB.US,D,20220408,000000,26.18,26.89,25.89,26.23,194406,0
+ANAB.US,D,20220411,000000,25.93,25.93,25.09,25.09,158590,0
+ANAB.US,D,20220412,000000,25.18,25.99,23.91,24.15,159055,0
+ANAB.US,D,20220413,000000,24.34,24.745,23.75,24.1,131346,0
+ANAB.US,D,20220414,000000,24.09,24.35,22.77,22.86,153655,0
+ANAB.US,D,20220418,000000,22.93,22.93,21.82,22.24,239469,0
+ANAB.US,D,20220419,000000,21.98,22.63,21.79,22.32,191427,0
+ANAB.US,D,20220420,000000,22.4,22.78,21.83,22.2,123280,0
+ANAB.US,D,20220421,000000,22.31,22.87,21.29,21.49,434540,0
+ANAB.US,D,20220422,000000,21.47,22.2,21.15,22.11,234726,0
+ANAB.US,D,20220425,000000,21.96,23.59,21.57,23.48,531786,0
+ANAB.US,D,20220426,000000,23.4,23.84,22.58,22.71,503028,0
+ANAB.US,D,20220427,000000,22.75,23.03,22.49,22.5,365284,0
+ANAB.US,D,20220428,000000,22.72,23.805,22.405,23.73,382612,0
+ANAB.US,D,20220429,000000,23.69,24.15,23.2825,23.4,238067,0
+ANAB.US,D,20220502,000000,23.5,24.17,23.09,24.05,286086,0
+ANAB.US,D,20220503,000000,24.03,24.91,23.58,24.47,177315,0
+ANAB.US,D,20220504,000000,24.49,24.78,23.36,24.33,367037,0
+ANAB.US,D,20220505,000000,23.65,23.93,20.56,21.63,398103,0
+ANAB.US,D,20220506,000000,21.55,22.96,20.77,22.67,368511,0
+ANAB.US,D,20220509,000000,22.19,22.72,21.66,22,829310,0
+ANAB.US,D,20220510,000000,23,23.615,22.5,23.05,1020129,0
+ANAB.US,D,20220511,000000,23.24,23.61,21.07,21.34,738630,0
+ANAB.US,D,20220512,000000,21.19,22.08,20.8,21.21,569792,0
+ANAB.US,D,20220513,000000,21.6,21.6,20.24,21.13,875770,0
+ANAB.US,D,20220516,000000,21.09,21.43,20.58,20.97,833990,0
+ANAB.US,D,20220517,000000,21.37,21.39,20.53,20.89,184086,0
+ANAB.US,D,20220518,000000,20.5,20.87,19.79,20.3,386694,0
+ANAB.US,D,20220519,000000,20.38,21.02,20.06,20.35,312429,0
+ANAB.US,D,20220520,000000,20.42,21.38,19.8,20.88,167975,0
+ANAB.US,D,20220523,000000,20.87,21.15,20.34,20.53,106021,0
+ANAB.US,D,20220524,000000,20.49,20.665,19.51,19.98,269465,0
+ANAB.US,D,20220525,000000,19.87,20.15,18.97,19.19,204430,0
+ANAB.US,D,20220526,000000,19.09,19.18,18.84,18.96,162088,0
+ANAB.US,D,20220527,000000,18.93,19.755,18.24,19.65,234731,0
+ANAB.US,D,20220531,000000,19.73,20.175,18.85,18.99,488582,0
+ANAB.US,D,20220601,000000,19,19.23,18.33,18.9,196290,0
+ANAB.US,D,20220602,000000,18.62,18.95,18.2,18.71,219262,0
+ANAB.US,D,20220603,000000,18.815,21.06,18.56,20.96,380710,0
+ANAB.US,D,20220606,000000,21.43,22.2099,19.64,19.82,194045,0
+ANAB.US,D,20220607,000000,19.88,23.42,19.8435,22.97,639484,0
+ANAB.US,D,20220608,000000,23.25,24.5,22.97,23.95,535473,0
+ANAB.US,D,20220609,000000,23.77,24.2635,22.44,22.72,363347,0
+ANAB.US,D,20220610,000000,22.3,22.7745,21.44,22,481690,0
+ANAB.US,D,20220613,000000,21.26,21.69,20.74,21.35,277735,0
+ANAB.US,D,20220614,000000,21.23,21.435,20.57,20.8,381177,0
+ANAB.US,D,20220615,000000,20.77,21.99,20.77,21.68,553866,0
+ANAB.US,D,20220616,000000,21.24,21.2419,20.3,20.39,395707,0
+ANAB.US,D,20220617,000000,20.33,21.98,20.33,21.45,531559,0
+ANAB.US,D,20220621,000000,21.49,23.35,21.0976,22.34,342979,0
+ANAB.US,D,20220622,000000,21.99,23.71,21.99,22.45,316420,0
+ANAB.US,D,20220623,000000,22.57,23.12,21.89,22.62,178449,0
+ANAB.US,D,20220624,000000,22.62,23.33,22.18,23.12,438394,0
+ANAB.US,D,20220627,000000,22.97,23.14,22.42,22.52,133186,0
+ANAB.US,D,20220628,000000,22.39,22.77,20.69,20.8,261257,0
+ANAB.US,D,20220629,000000,20.75,21.17,20.2,20.63,167164,0
+ANAB.US,D,20220630,000000,20.09,21.1,19.4,20.3,296940,0
+ANAB.US,D,20220701,000000,20.42,20.93,20.1,20.47,191045,0
+ANAB.US,D,20220705,000000,20.36,21.95,19.88,21.92,250938,0
+ANAB.US,D,20220706,000000,21.75,22.68,20.94,21,169286,0
+ANAB.US,D,20220707,000000,21,22.02,19.67,19.97,176062,0
+ANAB.US,D,20220708,000000,19.92,20.33,19.4,20.32,129234,0
+ANAB.US,D,20220711,000000,20.18,20.21,19.2,19.33,242672,0
+ANAB.US,D,20220712,000000,19.71,19.76,18.35,19.63,183124,0
+ANAB.US,D,20220713,000000,19.2,20.08,18.94,19.9,95937,0
+ANAB.US,D,20220714,000000,19.89,20.24,19.2,20.01,214113,0
+ANAB.US,D,20220715,000000,20.32,20.74,19.8,20.34,203747,0
+ANAB.US,D,20220718,000000,20.28,20.92,20.28,20.51,301819,0
+ANAB.US,D,20220719,000000,20.49,21.96,20.49,21.88,186450,0
+ANAB.US,D,20220720,000000,21.76,22.66,21.285,21.7,162364,0
+ANAB.US,D,20220721,000000,21.65,21.97,21.63,21.91,100498,0
+ANAB.US,D,20220722,000000,22.1,22.315,20.91,20.95,400775,0
+ANAB.US,D,20220725,000000,21.1,21.52,20.38,21.51,134088,0
+ANAB.US,D,20220726,000000,21.27,22.505,21.17,21.75,224163,0
+ANAB.US,D,20220727,000000,21.75,21.98,20.88,21.87,153288,0
+ANAB.US,D,20220728,000000,21.7,21.98,20.77,21.57,529262,0
+ANAB.US,D,20220729,000000,21.46,21.46,20.62,20.94,143157,0
+ANAB.US,D,20220801,000000,20.8,21.24,20.21,20.28,190146,0
+ANAB.US,D,20220802,000000,20.19,20.71,19.84,20.22,159867,0
+ANAB.US,D,20220803,000000,20.59,21.7,20.3,21.01,197884,0
+ANAB.US,D,20220804,000000,21.26,23.26,21.11,23.15,276892,0
+ANAB.US,D,20220805,000000,22.78,24.69,22.52,24.69,206665,0
+ANAB.US,D,20220808,000000,24.35,25.2686,23.3,24.53,263671,0
+ANAB.US,D,20220809,000000,22.81,24.908,22.81,23.15,230314,0
+ANAB.US,D,20220810,000000,23.65,24.4,23.41,23.87,255822,0
+ANAB.US,D,20220811,000000,24,25.47,23.865,25,362197,0
+ANAB.US,D,20220812,000000,25,27,24.61,26.23,437303,0
+ANAB.US,D,20220815,000000,25.96,26.59,24.25,25.6,656082,0
+ANAB.US,D,20220816,000000,25.64,26.0475,24.935,26,259301,0
+ANAB.US,D,20220817,000000,25.7,25.92,24.56,25.55,273050,0
+ANAB.US,D,20220818,000000,25.45,25.6198,24.54,24.85,331486,0
+ANAB.US,D,20220819,000000,24.58,25.5035,24.38,25.23,258474,0
+ANAB.US,D,20220822,000000,25,25.3722,22.95,23.02,232846,0
+ANAB.US,D,20220823,000000,22.99,24.9,22.99,24.64,195918,0
+ANAB.US,D,20220824,000000,24.42,26,23.9825,25.25,346734,0
+ANAB.US,D,20220825,000000,25.63,26.05,24.82,25.89,552490,0
+ANAB.US,D,20220826,000000,25.73,25.73,23.35,23.6,212615,0
+ANAB.US,D,20220829,000000,23.31,23.89,23.15,23.34,330408,0
+ANAB.US,D,20220830,000000,23.56,23.88,22.67,23.76,338558,0
+ANAB.US,D,20220831,000000,23.87,24.16,22.89,23.22,284487,0
+ANAB.US,D,20220901,000000,21,24.8,20.41,24.76,1306160,0
+ANAB.US,D,20220902,000000,25.16,25.25,23.7593,24.84,296898,0
+ANAB.US,D,20220906,000000,24.81,24.81,23.77,24.38,468865,0
+ANAB.US,D,20220907,000000,24.38,26.8,24.38,26.41,288424,0
+ANAB.US,D,20220908,000000,26.33,27.33,26.27,26.62,165210,0
+ANAB.US,D,20220909,000000,26.62,26.8,25.57,25.68,169423,0
+ANAB.US,D,20220912,000000,26.45,26.79,25.28,25.78,166851,0
+ANAB.US,D,20220913,000000,23.65,24.31,23.39,23.64,379073,0
+ANAB.US,D,20220914,000000,23.81,24.17,23.06,23.62,298679,0
+ANAB.US,D,20220915,000000,23.42,25.65,23.42,25.6,194422,0
+ANAB.US,D,20220916,000000,25.38,25.7,24.37,25.27,402781,0
+ANAB.US,D,20220919,000000,25.44,25.63,24.32,24.44,288067,0
+ANAB.US,D,20220920,000000,24.29,25.56,24.25,25.14,213686,0
+ANAB.US,D,20220921,000000,25.56,26.95,24.9,25.6,185324,0
+ANAB.US,D,20220922,000000,25.42,25.8,24.61,25.55,356671,0
+ANAB.US,D,20220923,000000,25.31,25.54,24.57,25.41,253543,0
+ANAB.US,D,20220926,000000,25.41,26.18,24.52,24.52,137807,0
+ANAB.US,D,20220927,000000,24.81,25.94,24.728,25.7,219506,0
+ANAB.US,D,20220928,000000,26.05,26.25,25.44,26.14,226156,0
+ANAB.US,D,20220929,000000,26.07,26.29,25.38,26.05,203502,0
+ANAB.US,D,20220930,000000,26.26,27.41,25.48,25.51,237268,0
+ANAB.US,D,20221003,000000,25.73,26.23,25.12,25.89,180350,0
+ANAB.US,D,20221004,000000,26.08,26.99,26.005,26.97,181785,0
+ANAB.US,D,20221005,000000,27.5,27.5,26.4574,27.29,196215,0
+ANAB.US,D,20221006,000000,27.05,27.64,26.405,27.21,148283,0
+ANAB.US,D,20221007,000000,26.88,27.16,26.07,26.22,140341,0
+ANAB.US,D,20221010,000000,26.08,26.68,25.69,25.74,121202,0
+ANAB.US,D,20221011,000000,25.67,26.5,25.25,26.2,123922,0
+ANAB.US,D,20221012,000000,26.32,26.42,25.47,26.21,177077,0
+ANAB.US,D,20221013,000000,25.78,27.75,25.345,27.7,145402,0
+ANAB.US,D,20221014,000000,27.76,28.23,26.43,26.52,204817,0
+ANAB.US,D,20221017,000000,26.63,27.56,26.22,27.3,145313,0
+ANAB.US,D,20221018,000000,27.58,28.05,27.025,27.34,103456,0
+ANAB.US,D,20221019,000000,27.06,27.56,26.24,26.57,218416,0
+ANAB.US,D,20221020,000000,26.54,27.07,25.83,26.47,123140,0
+ANAB.US,D,20221021,000000,26.69,27.81,26.34,27.62,147589,0
+ANAB.US,D,20221024,000000,27.54,27.58,26.54,27.15,158077,0
+ANAB.US,D,20221025,000000,27.39,28.81,27.39,28.01,248446,0
+ANAB.US,D,20221026,000000,28.05,29.22,27.68,28.52,159086,0
+ANAB.US,D,20221027,000000,28.85,29.01,27.8,28.03,96494,0
+ANAB.US,D,20221028,000000,28.3,29,28.15,28.89,180389,0
+ANAB.US,D,20221031,000000,28.58,29.13,28.38,28.85,146493,0
+ANAB.US,D,20221101,000000,31.14,31.14,29.23,29.6,402601,0
+ANAB.US,D,20221102,000000,29.58,30.45,29.1,29.22,240915,0
+ANAB.US,D,20221103,000000,29.32,30.03,28.62,29.9,141016,0
+ANAB.US,D,20221104,000000,30,30,28.4,29.67,155923,0
+ANAB.US,D,20221107,000000,29.95,30.0675,29.09,29.09,128304,0
+ANAB.US,D,20221108,000000,29.19,30.16,29.06,29.57,147393,0
+ANAB.US,D,20221109,000000,29.77,30.02,28.98,29.29,156810,0
+ANAB.US,D,20221110,000000,30,30.94,29.22,30.5,337264,0
+ANAB.US,D,20221111,000000,30.5,31.515,30.085,30.97,320752,0
+ANAB.US,D,20221114,000000,31.12,31.56,30.14,30.22,167050,0
+ANAB.US,D,20221115,000000,30.8,30.8,29.79,29.96,210081,0
+ANAB.US,D,20221116,000000,29.85,30.05,28.3,28.37,196277,0
+ANAB.US,D,20221117,000000,28.64,28.64,26.96,28.17,177646,0
+ANAB.US,D,20221118,000000,28.79,29.16,27.1,27.28,149330,0
+ANAB.US,D,20221121,000000,27.34,27.34,26.555,27.04,117544,0
+ANAB.US,D,20221122,000000,27.15,28.02,26.245,27.94,144298,0
+ANAB.US,D,20221123,000000,27.73,28.48,27.505,27.95,107081,0
+ANAB.US,D,20221125,000000,27.92,28.64,27.92,28.15,35853,0
+ANAB.US,D,20221128,000000,27.88,28.24,27.125,27.32,117347,0
+ANAB.US,D,20221129,000000,27.33,28.15,25.7501,27.93,439985,0
+ANAB.US,D,20221130,000000,28.3,28.5,26.86,27.63,607724,0
+ANAB.US,D,20221201,000000,27.93,28.505,27.01,27.28,165956,0
+ANAB.US,D,20221202,000000,26.99,27.96,26.48,27.31,371836,0
+ANAB.US,D,20221205,000000,27.61,28.81,26.937,28.65,201682,0
+ANAB.US,D,20221206,000000,28.4,28.56,27.29,27.66,182753,0
+ANAB.US,D,20221207,000000,27.43,28.72,27.02,27.84,179311,0
+ANAB.US,D,20221208,000000,28.08,28.47,27.265,28.21,106659,0
+ANAB.US,D,20221209,000000,28.24,28.79,27.84,28,133161,0
+ANAB.US,D,20221212,000000,28.33,29.05,27.63,28.71,154970,0
+ANAB.US,D,20221213,000000,29.18,29.6399,28.31,29.01,168719,0
+ANAB.US,D,20221214,000000,28.88,30.09,28.48,29.34,139671,0
+ANAB.US,D,20221215,000000,29.25,29.32,28.27,28.64,187705,0
+ANAB.US,D,20221216,000000,28.3,28.62,27.6,27.87,758634,0
+ANAB.US,D,20221219,000000,27.86,27.86,26.44,26.85,165945,0
+ANAB.US,D,20221220,000000,26.67,28.915,26.67,28.51,136938,0
+ANAB.US,D,20221221,000000,28.68,29.37,27.64,28.89,117644,0
+ANAB.US,D,20221222,000000,28.93,29.39,28.31,29.34,105794,0
+ANAB.US,D,20221223,000000,29.32,29.36,28.385,29.23,130665,0
+ANAB.US,D,20221227,000000,29.35,29.55,27.31,29.01,125323,0
+ANAB.US,D,20221228,000000,28.99,29.94,28.64,29.92,93559,0
+ANAB.US,D,20221229,000000,30,32.435,29.97,31.48,219099,0
+ANAB.US,D,20221230,000000,31.18,31.76,30.74,30.99,142795,0
+ANAB.US,D,20230103,000000,31.14,31.14,29,29.22,109571,0
+ANAB.US,D,20230104,000000,29.28,29.58,28.86,29.19,83428,0
+ANAB.US,D,20230105,000000,28.98,30.4,28.73,30.21,374426,0
+ANAB.US,D,20230106,000000,29,29.25,20.98,23.23,2151316,0
+ANAB.US,D,20230109,000000,22.71,23.44,21.65,22.01,615939,0
+ANAB.US,D,20230110,000000,22.2,22.66,21,22.1,363048,0
+ANAB.US,D,20230111,000000,21.97,22.135,21.16,21.35,191484,0
+ANAB.US,D,20230112,000000,21.38,23.09,21.26,23.07,241921,0
+ANAB.US,D,20230113,000000,24.01,26.63,23.7476,26.38,352347,0
+ANAB.US,D,20230117,000000,26.44,26.49,25.33,25.48,213982,0
+ANAB.US,D,20230118,000000,25.1,25.82,24.15,24.6,306321,0
+ANAB.US,D,20230119,000000,24.68,24.7,23.76,24.4,190230,0
+ANAB.US,D,20230120,000000,24.85,25.59,23.82,25,295667,0
+ANAB.US,D,20230123,000000,24.77,25.505,24.55,25.13,658051,0
+ANAB.US,D,20230124,000000,25.19,25.445,24.53,25.17,1515017,0
+ANAB.US,D,20230125,000000,25,25.19,24,24.9,864277,0
+ANAB.US,D,20230126,000000,25.03,25.72,23.89,24.41,1029392,0
+ANAB.US,D,20230127,000000,24.41,25.01,23.8,24.11,678079,0
+ANAB.US,D,20230130,000000,23.76,24.28,23.71,23.94,155433,0
+ANAB.US,D,20230131,000000,24.16,25.05,24.16,24.89,425887,0
+ANAB.US,D,20230201,000000,24.9,25.285,23.9,24.95,306249,0
+ANAB.US,D,20230202,000000,25.22,26.67,24.675,26.66,356295,0
+ANAB.US,D,20230203,000000,26.48,26.88,25.77,25.78,158839,0
+ANAB.US,D,20230206,000000,25.6,26.3,25.44,25.82,255275,0
+ANAB.US,D,20230207,000000,25.82,26.71,25.77,26.2,196128,0
+ANAB.US,D,20230208,000000,26.36,26.36,25.49,25.53,197769,0
+ANAB.US,D,20230209,000000,25.53,26.165,25.53,25.95,140866,0
+ANAB.US,D,20230210,000000,25.96,26.29,25.42,25.8,130268,0
+ANAB.US,D,20230213,000000,25.74,26.155,25.49,25.95,137696,0
+ANAB.US,D,20230214,000000,26.03,26.65,25.89,25.97,88158,0
+ANAB.US,D,20230215,000000,25.71,26.315,25.46,26.18,108923,0
+ANAB.US,D,20230216,000000,25.96,26.36,25.78,25.95,147861,0
+ANAB.US,D,20230217,000000,26.18,27.18,25.96,26.99,108193,0
+ANAB.US,D,20230221,000000,26.64,27.48,25.62,25.67,197372,0
+ANAB.US,D,20230222,000000,25.63,26.04,25.42,26,140718,0
+ANAB.US,D,20230223,000000,26.12,26.51,25.705,25.88,284580,0
+ANAB.US,D,20230224,000000,25.64,25.8,24.81,24.94,442410,0
+ANAB.US,D,20230227,000000,25.09,25.63,24.49,24.59,311037,0
+ANAB.US,D,20230228,000000,24.65,25.105,24.42,24.9,273060,0
+ANAB.US,D,20230301,000000,25.02,25.46,23.9588,25.14,173377,0
+ANAB.US,D,20230302,000000,21.79,25.095,21.79,24.54,249280,0
+ANAB.US,D,20230303,000000,24.65,24.65,22.19,23.83,285501,0
+ANAB.US,D,20230306,000000,23.89,24.04,23.5,23.63,150034,0
+ANAB.US,D,20230307,000000,23.61,24.2,23.3,23.65,166375,0
+ANAB.US,D,20230308,000000,23.7,23.93,23.37,23.54,170794,0
+ANAB.US,D,20230309,000000,23.62,23.99,22.78,22.9,218009,0
+ANAB.US,D,20230310,000000,22.92,23.06,22.01,22.37,239104,0
+ANAB.US,D,20230313,000000,22.16,23.36,22.16,22.57,220426,0
+ANAB.US,D,20230314,000000,22.79,23.67,22.78,22.89,224589,0
+ANAB.US,D,20230315,000000,22.7,23.13,22.215,22.97,157944,0
+ANAB.US,D,20230316,000000,22.86,22.92,22.02,22.1,197068,0
+ANAB.US,D,20230317,000000,22.05,22.31,21.52,21.8,565119,0
+ANAB.US,D,20230320,000000,21.85,22.295,21.49,21.62,158213,0
+ANAB.US,D,20230321,000000,21.7,22.52,21.28,21.76,197466,0
+ANAB.US,D,20230322,000000,21.69,22.925,21.2,21.26,183112,0
+ANAB.US,D,20230323,000000,21.41,21.77,21.125,21.63,171528,0
+ANAB.US,D,20230324,000000,21.6,21.85,20.625,21.4,176015,0
+ANAB.US,D,20230327,000000,21.47,21.93,21.47,21.9,199702,0
+ANAB.US,D,20230328,000000,21.95,22.03,21.18,21.6,76158,0
+ANAB.US,D,20230329,000000,21.75,22.29,21.62,22.21,236234,0
+ANAB.US,D,20230330,000000,22.06,22.885,20.65,21.16,298157,0
+ANAB.US,D,20230331,000000,21.26,22.08,20.51,21.76,244594,0
+ANAB.US,D,20230403,000000,21.8,22.95,21.615,22.09,305236,0
+ANAB.US,D,20230404,000000,21.87,22.11,21.3,21.7,231675,0
+ANAB.US,D,20230405,000000,21.59,22.03,21.13,21.31,259814,0
+ANAB.US,D,20230406,000000,21.43,21.755,20.39,21.41,311920,0
+ANAB.US,D,20230410,000000,21.47,21.59,20.74,21.48,232880,0
+ANAB.US,D,20230411,000000,21.53,21.57,20.81,21.22,238247,0
+ANAB.US,D,20230412,000000,21.47,21.64,21,21.13,218964,0
+ANAB.US,D,20230413,000000,21.37,22.185,21.215,21.8,455486,0
+ANAB.US,D,20230414,000000,21.8,22.44,21.5,21.53,155890,0
+ANAB.US,D,20230417,000000,21.72,22.73,21.555,22.57,464664,0
+ANAB.US,D,20230418,000000,22.71,22.71,21.89,22.24,201054,0
+ANAB.US,D,20230419,000000,22.16,23.05,21.9197,22.88,229782,0
+ANAB.US,D,20230420,000000,22.82,22.82,22.01,22.29,267379,0
+ANAB.US,D,20230421,000000,22.31,22.8882,21.99,22.58,301913,0
+ANAB.US,D,20230424,000000,22.52,22.66,21.22,21.66,151894,0
+ANAB.US,D,20230425,000000,21.63,21.87,21.21,21.5,206132,0
+ANAB.US,D,20230426,000000,21.5,21.9,20.89,20.97,213348,0
+ANAB.US,D,20230427,000000,20.94,21.09,20.33,20.84,148309,0
+ANAB.US,D,20230428,000000,20.75,21.15,20.33,20.82,177826,0
+ANAB.US,D,20230501,000000,20.89,21.55,20.89,21.17,184491,0
+ANAB.US,D,20230502,000000,21.12,21.4,20.03,20.97,285966,0
+ANAB.US,D,20230503,000000,21.12,21.68,21.12,21.5,222878,0
+ANAB.US,D,20230504,000000,21.42,21.42,20.59,21.06,214410,0
+ANAB.US,D,20230505,000000,21.29,22.16,21.29,21.9,242196,0
+ANAB.US,D,20230508,000000,21.98,22.34,20.94,21.16,137810,0
+ANAB.US,D,20230509,000000,20.98,21.26,20.44,21.03,68573,0
+ANAB.US,D,20230510,000000,21.3,21.54,20.55,21.48,188156,0
+ANAB.US,D,20230511,000000,21.35,21.76,20.41,20.76,108404,0
+ANAB.US,D,20230512,000000,20.75,21.01,19,19.45,201303,0
+ANAB.US,D,20230515,000000,19.45,19.95,19.05,19.37,158435,0
+ANAB.US,D,20230516,000000,19.07,19.74,18.44,18.63,214020,0
+ANAB.US,D,20230517,000000,18.68,19.22,18.03,19.05,170458,0
+ANAB.US,D,20230518,000000,19.32,20.3626,18.5813,18.93,154354,0
+ANAB.US,D,20230519,000000,19.13,19.455,18.8,19.13,138780,0
+ANAB.US,D,20230522,000000,20.14,20.32,19.54,19.98,146630,0
+ANAB.US,D,20230523,000000,19.88,20.37,19.52,19.53,118820,0
+ANAB.US,D,20230524,000000,19.36,19.43,18.695,18.93,99884,0
+ANAB.US,D,20230525,000000,18.89,18.89,18.43,18.64,150286,0
+ANAB.US,D,20230526,000000,18.59,18.72,18.315,18.65,90257,0
+ANAB.US,D,20230530,000000,18.61,19,18.4,18.55,102509,0
+ANAB.US,D,20230531,000000,18.65,19.33,18.5,19.1,214250,0
+ANAB.US,D,20230601,000000,19.05,19.26,18.39,18.48,138736,0
+ANAB.US,D,20230602,000000,18.55,18.8,18.055,18.72,159088,0
+ANAB.US,D,20230605,000000,18.51,19.05,18.47,18.81,264218,0
+ANAB.US,D,20230606,000000,18.81,19.02,18.64,18.76,157339,0
+ANAB.US,D,20230607,000000,18.79,18.94,18.54,18.73,141607,0
+ANAB.US,D,20230608,000000,18.72,18.9,18.2,18.32,135976,0
+ANAB.US,D,20230609,000000,18.28,18.76,18.01,18.7,242409,0
+ANAB.US,D,20230612,000000,18.95,19.18,18.215,18.76,190338,0
+ANAB.US,D,20230613,000000,18.89,19.25,18.8,19.02,176711,0
+ANAB.US,D,20230614,000000,18.95,19.375,18.295,18.56,166525,0
+ANAB.US,D,20230615,000000,18.52,19.03,18.45,18.8,133099,0
+ANAB.US,D,20230616,000000,19.11,19.12,18.46,18.75,637672,0
+ANAB.US,D,20230620,000000,18.75,19.36,18.375,19.3,227092,0
+ANAB.US,D,20230621,000000,19.29,19.94,18.85,19.9,184866,0
+ANAB.US,D,20230622,000000,19.86,20.076,19.71,20.03,170637,0
+ANAB.US,D,20230623,000000,19.92,20.36,19.88,20.24,826367,0
+ANAB.US,D,20230626,000000,20.33,20.42,19.77,20.19,187527,0
+ANAB.US,D,20230627,000000,20.29,20.58,19.87,20.49,151456,0
+ANAB.US,D,20230628,000000,20.53,20.92,20.33,20.81,191253,0
+ANAB.US,D,20230629,000000,20.74,20.86,19.85,20.26,192372,0
+ANAB.US,D,20230630,000000,20.39,20.73,20.27,20.34,148306,0
+ANAB.US,D,20230703,000000,20.22,20.27,19.43,19.62,91566,0
+ANAB.US,D,20230705,000000,19.63,19.71,19.18,19.51,113351,0
+ANAB.US,D,20230706,000000,19.49,20.33,19.24,20.14,131750,0
+ANAB.US,D,20230707,000000,20.06,20.61,20.04,20.21,104532,0
+ANAB.US,D,20230710,000000,20.3,20.68,20.2,20.55,137663,0
+ANAB.US,D,20230711,000000,20.5,20.5,19.65,20,97589,0
+ANAB.US,D,20230712,000000,20.22,20.57,19.99,20.53,73558,0
+ANAB.US,D,20230713,000000,20.58,20.8,18.6,18.6,160817,0
+ANAB.US,D,20230714,000000,18.52,18.69,18,18.47,395612,0
+ANAB.US,D,20230717,000000,18.58,19.13,18.53,18.77,145874,0
+ANAB.US,D,20230718,000000,18.73,20.3,18.58,19.38,154798,0
+ANAB.US,D,20230719,000000,19.53,19.57,18.8,19,364070,0
+ANAB.US,D,20230720,000000,19.07,19.07,18.5,18.59,184845,0
+ANAB.US,D,20230721,000000,18.72,18.888,17.96,18.12,181649,0
+ANAB.US,D,20230724,000000,18.21,18.38,17.26,17.69,238764,0
+ANAB.US,D,20230725,000000,17.57,17.85,17.22,17.61,115294,0
+ANAB.US,D,20230726,000000,17.56,17.68,16.86,17.06,166847,0
+ANAB.US,D,20230727,000000,17.19,17.19,16.66,16.74,121593,0
+ANAB.US,D,20230728,000000,16.88,17.16,16.78,17.12,270718,0
+ANAB.US,D,20230731,000000,17.21,19.71,17.03,19.71,491521,0
+ANAB.US,D,20230801,000000,19.6,20.75,19.49,20.56,292988,0
+ANAB.US,D,20230802,000000,20.35,20.54,19.66,20.29,181491,0
+ANAB.US,D,20230803,000000,20.13,20.38,19.08,19.11,130134,0
+ANAB.US,D,20230804,000000,19.12,19.434,18.52,18.71,150591,0
+ANAB.US,D,20230807,000000,18.83,19.3344,18.28,18.46,202347,0
+ANAB.US,D,20230808,000000,19.06,19.77,18.01,18.95,2098360,0
+ANAB.US,D,20230809,000000,19.03,19.21,17.55,17.68,268064,0
+ANAB.US,D,20230810,000000,17.86,18.32,17.765,18.07,152264,0
+ANAB.US,D,20230811,000000,17.97,19.04,17.97,19.01,120118,0
+ANAB.US,D,20230814,000000,19.04,19.44,18.525,19.28,366249,0
+ANAB.US,D,20230815,000000,19.28,19.48,18.97,19.37,150403,0
+ANAB.US,D,20230816,000000,19.43,19.56,18.93,19.32,227518,0
+ANAB.US,D,20230817,000000,19.39,19.45,18.96,19.25,338771,0
+ANAB.US,D,20230818,000000,19.04,19.75,19.04,19.61,326019,0
+ANAB.US,D,20230821,000000,19.61,20.18,19.42,20.07,221550,0
+ANAB.US,D,20230822,000000,20.08,20.293,19.865,20.1,219933,0
+ANAB.US,D,20230823,000000,20.11,20.505,19.94,20.37,163121,0
+ANAB.US,D,20230824,000000,20.36,20.58,20,20.25,347900,0
+ANAB.US,D,20230825,000000,20.33,20.45,19.941,20.05,161216,0
+ANAB.US,D,20230828,000000,20.06,20.37,19.65,20.08,125149,0
+ANAB.US,D,20230829,000000,20.09,20.18,19.495,19.78,180159,0
+ANAB.US,D,20230830,000000,19.79,19.925,19.29,19.65,199148,0
+ANAB.US,D,20230831,000000,19.73,20.11,19.67,19.68,230006,0
+ANAB.US,D,20230901,000000,19.74,19.94,19.45,19.7,190820,0
+ANAB.US,D,20230905,000000,19.66,20.225,19.52,19.63,248432,0
+ANAB.US,D,20230906,000000,19.74,20.24,19.26,19.92,677861,0
+ANAB.US,D,20230907,000000,19.93,20.2,19.59,20.02,180879,0
+ANAB.US,D,20230908,000000,20.02,20.33,19.865,20.05,158537,0
+ANAB.US,D,20230911,000000,20.03,20.17,19.445,19.69,218619,0
+ANAB.US,D,20230912,000000,19.67,19.915,18.0101,19.6,164327,0
+ANAB.US,D,20230913,000000,19.7,19.98,19.385,19.52,184624,0
+ANAB.US,D,20230914,000000,19.52,19.88,19.245,19.67,164961,0
+ANAB.US,D,20230915,000000,19.7,19.75,19.2175,19.5,881148,0
+ANAB.US,D,20230918,000000,19.6,19.6,19.02,19.27,219916,0
+ANAB.US,D,20230919,000000,19.17,19.25,18.43,18.54,227437,0
+ANAB.US,D,20230920,000000,18.53,18.705,17.95,18,156027,0
+ANAB.US,D,20230921,000000,17.89,17.93,16.97,17.15,591701,0
+ANAB.US,D,20230922,000000,17.19,17.285,16.51,16.87,563410,0
+ANAB.US,D,20230925,000000,16.87,17.37,16.6,17.33,407258,0
+ANAB.US,D,20230926,000000,17.39,18.32,17.39,18.15,244217,0
+ANAB.US,D,20230927,000000,18.27,18.75,18.205,18.47,149844,0
+ANAB.US,D,20230928,000000,18.47,18.56,17.77,18,204183,0
+ANAB.US,D,20230929,000000,18.09,18.09,17.43,17.96,182012,0
+ANAB.US,D,20231002,000000,17.96,18.14,17.46,17.63,287565,0
+ANAB.US,D,20231003,000000,17.65,18.49,17.45,18.43,185033,0
+ANAB.US,D,20231004,000000,18.37,18.55,17.86,18.46,203314,0
+ANAB.US,D,20231005,000000,18.54,20.3,18.485,19.74,201999,0
+ANAB.US,D,20231006,000000,19.69,20.17,19.19,19.25,151143,0
+ANAB.US,D,20231009,000000,20.42,20.42,18.39,19.95,540954,0
+ANAB.US,D,20231010,000000,19.68,20.02,19.32,19.59,135238,0
+ANAB.US,D,20231011,000000,19.56,19.61,19.05,19.45,84117,0
+ANAB.US,D,20231012,000000,19.47,19.62,18.33,18.57,122998,0
+ANAB.US,D,20231013,000000,18.51,18.92,18.0901,18.84,96616,0
+ANAB.US,D,20231016,000000,18.91,18.91,18.175,18.52,236421,0
+ANAB.US,D,20231017,000000,18.42,19.25,18.42,18.92,155381,0
+ANAB.US,D,20231018,000000,18.85,18.91,18.24,18.5,246548,0
+ANAB.US,D,20231019,000000,18.42,18.42,17.7126,17.82,139885,0
+ANAB.US,D,20231020,000000,17.9,18.35,17.72,18.05,108664,0
+ANAB.US,D,20231023,000000,17.95,18.03,17.55,17.56,130387,0
+ANAB.US,D,20231024,000000,17.65,18.08,17.49,17.65,117780,0
+ANAB.US,D,20231025,000000,17.82,18.22,17.43,17.62,511644,0
+ANAB.US,D,20231026,000000,17.73,17.73,16.95,16.98,275399,0
+ANAB.US,D,20231027,000000,16.88,17.245,16.13,16.35,320629,0
+ANAB.US,D,20231030,000000,16.55,17.37,16.41,16.49,161373,0
+ANAB.US,D,20231031,000000,16.65,16.67,16.14,16.31,154510,0
+ANAB.US,D,20231101,000000,16.14,16.76,15.88,16.54,159334,0
+ANAB.US,D,20231102,000000,16.64,16.98,16.13,16.2,350602,0
+ANAB.US,D,20231103,000000,17.64,18.57,17.125,17.53,244273,0
+ANAB.US,D,20231106,000000,17.48,17.61,16.62,16.67,268159,0
+ANAB.US,D,20231107,000000,16.85,17.04,16.45,16.52,198942,0
+ANAB.US,D,20231108,000000,16.74,16.74,15.43,15.5,187017,0
+ANAB.US,D,20231109,000000,15.47,15.72,14.83,14.91,190297,0
+ANAB.US,D,20231110,000000,14.83,15.17,13.96,14.3,209861,0
+ANAB.US,D,20231113,000000,14.27,14.27,13.575,13.99,274910,0
+ANAB.US,D,20231114,000000,14.37,15.15,14.21,15.01,323966,0
+ANAB.US,D,20231115,000000,15.03,15.3,14.35,14.39,282756,0
+ANAB.US,D,20231116,000000,14.4,14.59,13.56,14.26,261279,0
+ANAB.US,D,20231117,000000,14.41,15.1,14.41,14.9,161021,0
+ANAB.US,D,20231120,000000,14.82,15.19,14.3,14.51,135244,0
+ANAB.US,D,20231121,000000,14.33,14.99,14.11,14.17,99205,0
+ANAB.US,D,20231122,000000,14.19,14.53,14.06,14.2,120754,0
+ANAB.US,D,20231124,000000,14.16,14.35,13.875,14.29,89229,0
+ANAB.US,D,20231127,000000,14.38,14.38,13.87,13.9,144607,0
+ANAB.US,D,20231128,000000,13.9,14.24,13.36,13.85,179918,0
+ANAB.US,D,20231129,000000,14.02,14.555,14.02,14.08,210928,0
+ANAB.US,D,20231130,000000,14.27,14.32,14.02,14.14,318785,0
+ANAB.US,D,20231201,000000,14.22,15.32,13.96,15,238174,0
+ANAB.US,D,20231204,000000,15.02,15.6,14.6979,15.59,312099,0
+ANAB.US,D,20231205,000000,15.44,16.365,14.75,16.24,165227,0
+ANAB.US,D,20231206,000000,16.26,16.97,15.98,16.06,172820,0
+ANAB.US,D,20231207,000000,16.11,16.64,15.78,16.42,202524,0
+ANAB.US,D,20231208,000000,16.41,16.87,16.11,16.36,185456,0
+ANAB.US,D,20231211,000000,16.21,16.58,15.84,16.55,285766,0
+ANAB.US,D,20231212,000000,16.64,17.18,16.125,17.15,210499,0
+ANAB.US,D,20231213,000000,17.21,18.56,16.965,18.27,471882,0
+ANAB.US,D,20231214,000000,18.63,19.24,17.81,19.04,614569,0
+ANAB.US,D,20231215,000000,19.12,19.74,18.95,19.24,1276033,0
+ANAB.US,D,20231218,000000,19.24,19.69,18.97,19.65,327937,0
+ANAB.US,D,20231219,000000,19.98,20.65,19.82,20.01,269701,0
+ANAB.US,D,20231220,000000,19.99,20.27,19.5,19.51,247401,0
+ANAB.US,D,20231221,000000,19.79,20.25,19.58,19.83,203658,0
+ANAB.US,D,20231222,000000,20.01,21.21,20.01,20.74,188036,0
+ANAB.US,D,20231226,000000,21.01,21.5925,20.64,21.48,223557,0
+ANAB.US,D,20231227,000000,21.5,21.88,21.22,21.86,132740,0
+ANAB.US,D,20231228,000000,21.79,22.39,21.53,21.65,123210,0
+ANAB.US,D,20231229,000000,21.71,21.79,21.42,21.42,114310,0
+ANAB.US,D,20240102,000000,21.21,22.26,20.83,21.7,171631,0
+ANAB.US,D,20240103,000000,21.57,21.86,21.05,21.19,176479,0
+ANAB.US,D,20240104,000000,21.29,21.75,20.96,21.64,162788,0
+ANAB.US,D,20240105,000000,21.38,21.98,20.72,21.43,144296,0
+ANAB.US,D,20240108,000000,21.26,22.6,20.75,22.57,236886,0
+ANAB.US,D,20240109,000000,22.39,23.11,22.05,22.89,176195,0
+ANAB.US,D,20240110,000000,22.85,23.48,22.63,23.05,134738,0
+ANAB.US,D,20240111,000000,22.77,23.24,22.64,23.02,291013,0
+ANAB.US,D,20240112,000000,23.32,23.93,22.8225,23.16,147863,0
+ANAB.US,D,20240116,000000,23.03,23.03,21.9301,22.27,301367,0
+ANAB.US,D,20240117,000000,22,24.92,21.81,23.26,708533,0
+ANAB.US,D,20240118,000000,23.25,23.75,21.62,23.69,388920,0
+ANAB.US,D,20240119,000000,23.76,23.81,22.42,23.47,311277,0
+ANAB.US,D,20240122,000000,23.56,23.99,23.44,23.75,316408,0
+ANAB.US,D,20240123,000000,24.08,24.73,23.83,24.03,377733,0
+ANAB.US,D,20240124,000000,24.37,24.45,23.49,23.68,291243,0
+ANAB.US,D,20240125,000000,24.04,24.14,23.39,23.62,353338,0
+ANAB.US,D,20240126,000000,23.85,23.99,23.415,23.61,127014,0
+ANAB.US,D,20240129,000000,23.45,23.86,23.02,23.82,264488,0
+ANAB.US,D,20240130,000000,23.75,24.045,23.44,23.93,182954,0
+ANAB.US,D,20240131,000000,23.78,24.61,23.5,23.6,516190,0
+ANAB.US,D,20240201,000000,23.68,24.29,22.985,24.25,386531,0
+ANAB.US,D,20240202,000000,23.94,24.18,23.745,24.01,165982,0
+ANAB.US,D,20240205,000000,23.87,24.37,23.61,24.07,183904,0
+ANAB.US,D,20240206,000000,23.99,24.49,23.785,24.02,299658,0
+ANAB.US,D,20240207,000000,24,24.14,23.49,23.51,279203,0
+ANAB.US,D,20240208,000000,23.56,24.085,23.1,23.13,258222,0
+ANAB.US,D,20240209,000000,23.2,23.54,22.95,23.01,143928,0
+ANAB.US,D,20240212,000000,23.13,23.3343,22.425,23.07,172850,0
+ANAB.US,D,20240213,000000,22.4,22.715,21.77,22.01,132244,0
+ANAB.US,D,20240214,000000,22.3,22.49,22.0203,22.29,136268,0
+ANAB.US,D,20240215,000000,22.54,22.8,22.225,22.76,92770,0
+ANAB.US,D,20240216,000000,24.66,25.04,23.4525,24.1,598088,0
+ANAB.US,D,20240220,000000,24.09,24.59,23.52,23.83,193913,0
+ANAB.US,D,20240221,000000,24.88,25.67,24.485,25.49,348774,0
+ANAB.US,D,20240222,000000,25.47,25.88,24.87,25.28,229561,0
+ANAB.US,D,20240223,000000,25.27,26.12,25.11,25.87,231678,0
+ANAB.US,D,20240226,000000,26.4,27.5,26,26.46,308742,0
+ANAB.US,D,20240227,000000,26.81,26.854,26.2,26.47,150221,0
+ANAB.US,D,20240228,000000,26.19,26.585,25.59,25.81,198718,0
+ANAB.US,D,20240229,000000,26.23,26.45,25.31,25.53,180156,0
+ANAB.US,D,20240301,000000,25.53,26,25.28,25.45,193898,0
+ANAB.US,D,20240304,000000,25.5,26.9,24.94,26.15,265176,0
+ANAB.US,D,20240305,000000,25.95,26.33,24.67,25.33,175374,0
+ANAB.US,D,20240306,000000,25.47,25.78,25.16,25.49,269837,0
+ANAB.US,D,20240307,000000,25.54,25.64,24.6,24.63,141510,0
+ANAB.US,D,20240308,000000,24.9,25.48,24.29,24.8,106408,0
+ANAB.US,D,20240311,000000,24.95,24.95,23.34,23.35,316369,0
+ANAB.US,D,20240312,000000,26.9,27,24.545,26.06,528726,0
+ANAB.US,D,20240313,000000,25.96,26.34,24.67,24.69,345393,0
+ANAB.US,D,20240314,000000,24.49,24.49,23.23,23.6,372300,0
+ANAB.US,D,20240315,000000,23.6,24.41,23.31,23.45,1363933,0
+ANAB.US,D,20240318,000000,23.3,23.535,22.52,23.17,426885,0
+ANAB.US,D,20240319,000000,23.01,23.5,22.785,23.27,347102,0
+ANAB.US,D,20240320,000000,23.03,24,22.73,23.94,410779,0
+ANAB.US,D,20240321,000000,24.34,24.73,24.02,24.45,414344,0
+ANAB.US,D,20240322,000000,24.41,24.45,21.595,21.67,541518,0
+ANAB.US,D,20240325,000000,21.43,22.005,21.05,21.1,402984,0
+ANAB.US,D,20240326,000000,21.28,21.845,20.64,21.6,420718,0
+ANAB.US,D,20240327,000000,21.64,21.86,20.98,21.38,388039,0
+ANAB.US,D,20240328,000000,21.59,22.87,20.815,22.52,470804,0
+ANAB.US,D,20240401,000000,22.55,22.55,20.46,21.32,642525,0
+ANAB.US,D,20240402,000000,21.03,21.03,20.4,20.84,454697,0
+ANAB.US,D,20240403,000000,20.76,20.915,20.21,20.72,523555,0
+ANAB.US,D,20240404,000000,20.82,22.02,20.65,21.3,392760,0
+ANAB.US,D,20240405,000000,21.05,21.51,20.8,21.08,134090,0
+ANAB.US,D,20240408,000000,21.08,21.5,20.68,20.7,105227,0
+ANAB.US,D,20240409,000000,20.61,21.82,20.38,21.53,423137,0
+ANAB.US,D,20240410,000000,21.08,22.45,20.71,22.17,349285,0
+ANAB.US,D,20240411,000000,24.81,25.62,23.86,24.73,572975,0
+ANAB.US,D,20240412,000000,24.89,24.94,22.53,22.71,347661,0
+ANAB.US,D,20240415,000000,22.56,23.1,21.06,21.27,267275,0
+ANAB.US,D,20240416,000000,21.55,22.15,21.03,21.34,244875,0
+ANAB.US,D,20240417,000000,21.27,21.56,20.83,21.47,297067,0
+ANAB.US,D,20240418,000000,21.29,21.78,19.785,19.83,363855,0
+ANAB.US,D,20240419,000000,19.61,20.66,19.08,19.87,224009,0
+ANAB.US,D,20240422,000000,19.93,20.265,19.6,19.66,139714,0
+ANAB.US,D,20240423,000000,19.52,20.48,19.17,19.18,387321,0
+ANAB.US,D,20240424,000000,19.01,19.29,18.71,19.27,385671,0
+ANAB.US,D,20240425,000000,18.87,19.3,18.49,18.87,401012,0
+ANAB.US,D,20240426,000000,18.92,21.61,18.715,21,649412,0
+ANAB.US,D,20240429,000000,21.02,22.74,21.02,21.3,719618,0
+ANAB.US,D,20240430,000000,21.26,24.5,21.02,24.34,1100993,0
+ANAB.US,D,20240501,000000,24.38,26.35,24.38,26.02,794807,0
+ANAB.US,D,20240502,000000,26.26,26.74,24.75,26.34,324822,0
+ANAB.US,D,20240503,000000,26.76,27.02,25.64,26.58,332065,0
+ANAB.US,D,20240506,000000,26.6,26.63,25.29,25.77,195199,0
+ANAB.US,D,20240507,000000,25.97,26.5,25.168,25.68,320769,0
+ANAB.US,D,20240508,000000,25.36,26.01,25.2316,25.75,244164,0
+ANAB.US,D,20240509,000000,25.77,26.58,25.37,26.23,226338,0
+ANAB.US,D,20240510,000000,26.14,26.14,23.23,23.41,325459,0
+ANAB.US,D,20240513,000000,23.46,24.7,23.4125,23.99,433285,0
+ANAB.US,D,20240514,000000,24.24,25.44,24.085,25.26,272554,0
+ANAB.US,D,20240515,000000,25.66,26.22,25.2201,25.6,216018,0
+ANAB.US,D,20240516,000000,25.33,25.78,25.04,25.47,184130,0
+ANAB.US,D,20240517,000000,25.43,25.43,24.51,25.07,190839,0
+ANAB.US,D,20240520,000000,25.04,25.27,24.66,25.01,529193,0
+ANAB.US,D,20240521,000000,24.93,25.83,23.88,23.95,433686,0
+ANAB.US,D,20240522,000000,23.72,25.815,23.72,25.04,376689,0
+ANAB.US,D,20240523,000000,25,25,24.14,24.96,276389,0
+ANAB.US,D,20240524,000000,24.91,25.22,23.87,23.91,271939,0
+ANAB.US,D,20240528,000000,23.98,24.335,23.28,23.36,255068,0
+ANAB.US,D,20240529,000000,22.86,23.58,22.86,23.45,201616,0
+ANAB.US,D,20240530,000000,23.67,23.88,23.245,23.65,183631,0
+ANAB.US,D,20240531,000000,23.8,24.82,23.66,23.94,292681,0
+ANAB.US,D,20240603,000000,24.28,25.01,23.15,23.47,345440,0
+ANAB.US,D,20240604,000000,23.47,24.05,23.465,23.73,334919,0
+ANAB.US,D,20240605,000000,23.8,24.97,23.42,24.92,289083,0
+ANAB.US,D,20240606,000000,24.84,25.0423,23.73,23.91,326113,0
+ANAB.US,D,20240607,000000,23.84,24.09,23.17,23.43,314279,0
+ANAB.US,D,20240610,000000,23.12,23.88,23.02,23.61,423747,0
+ANAB.US,D,20240611,000000,23.43,24.4,22.94,23.65,433142,0
+ANAB.US,D,20240612,000000,24.15,24.93,23.64,24.1,480591,0
+ANAB.US,D,20240613,000000,23.98,24.55,23.71,24.25,193034,0
+ANAB.US,D,20240614,000000,24.01,24.07,23.48,23.77,155791,0
+ANAB.US,D,20240617,000000,23.81,23.93,22.87,23.38,181939,0
+ANAB.US,D,20240618,000000,23.16,23.16,22.36,22.89,322144,0
+ANAB.US,D,20240620,000000,22.97,23.3,22.26,22.89,479252,0
+ANAB.US,D,20240621,000000,23.17,24.6167,23.17,24,1223996,0
+ANAB.US,D,20240624,000000,24.05,24.39,23.58,24.05,217765,0
+ANAB.US,D,20240625,000000,23.92,24.09,23.63,23.85,203439,0
+ANAB.US,D,20240626,000000,23.86,24.3,23.39,24.22,291110,0
+ANAB.US,D,20240627,000000,24.36,24.85,23.86,24.8,119278,0
+ANAB.US,D,20240628,000000,25,25.37,24.54,25.06,546539,0
+ANAB.US,D,20240701,000000,25,25.3334,24.4,24.61,191145,0
+ANAB.US,D,20240702,000000,24.42,24.76,23.72,23.94,249252,0
+ANAB.US,D,20240703,000000,24.59,25.45,24.31,24.9,281290,0
+ANAB.US,D,20240705,000000,24.9,25.04,24.39,24.75,148546,0
+ANAB.US,D,20240708,000000,24.88,25.98,24.83,25.47,271693,0
+ANAB.US,D,20240709,000000,25.54,25.85,24.95,25.78,232831,0
+ANAB.US,D,20240710,000000,26,27.32,25.84,27.29,192041,0
+ANAB.US,D,20240711,000000,27.58,30.67,27.07,30.32,339393,0
+ANAB.US,D,20240712,000000,30.52,31.52,29.955,30.1,327481,0
+ANAB.US,D,20240715,000000,30.26,32.99,29.5,32.71,321948,0
+ANAB.US,D,20240716,000000,33,34.97,32.805,34.48,501948,0
+ANAB.US,D,20240717,000000,34.24,34.86,33.22,34.46,540022,0
+ANAB.US,D,20240718,000000,34.64,36.21,34.11,34.45,400204,0
+ANAB.US,D,20240719,000000,37.06,37.285,33.65,33.7,506908,0
+ANAB.US,D,20240722,000000,34.34,35.75,33.87,35.71,327067,0
+ANAB.US,D,20240723,000000,35.35,37.29,34.9042,36.96,229047,0
+ANAB.US,D,20240724,000000,36.48,37.5,35.87,36.9,152662,0
+ANAB.US,D,20240725,000000,37.22,38.82,36.83,37.23,260617,0
+ANAB.US,D,20240726,000000,37.71,38.85,36.89,37.06,288205,0
+ANAB.US,D,20240729,000000,37.32,37.49,36.61,37,242750,0
+ANAB.US,D,20240730,000000,37,37.75,34.48,34.74,393349,0
+ANAB.US,D,20240731,000000,35.09,35.665,34.25,34.84,352418,0
+ANAB.US,D,20240801,000000,35.08,35.81,33.88,34.08,266419,0
+ANAB.US,D,20240802,000000,32.54,33.44,31.52,32.76,434335,0
+ANAB.US,D,20240805,000000,31.18,32.44,30.81,32.37,413768,0
+ANAB.US,D,20240806,000000,33.66,33.83,31.85,32.08,240235,0
+ANAB.US,D,20240807,000000,32.89,33.63,31.34,31.54,242470,0
+ANAB.US,D,20240808,000000,31.66,33.72,31.4,33.59,186126,0
+ANAB.US,D,20240809,000000,33.59,34.17,32.6725,33.05,172526,0
+ANAB.US,D,20240812,000000,33.2,34.05,32.48,33.75,153624,0
+ANAB.US,D,20240813,000000,34.11,34.51,32.6,33.33,179659,0
+ANAB.US,D,20240814,000000,36.92,41.3083,34.555,34.65,1690326,0
+ANAB.US,D,20240815,000000,34.82,35.21,31.77,32.45,718839,0
+ANAB.US,D,20240816,000000,32.62,35.07,32.08,34,523756,0
+ANAB.US,D,20240819,000000,33.58,36.45,33.14,36.45,435961,0
+ANAB.US,D,20240820,000000,36.25,36.48,34.23,36.05,305501,0
+ANAB.US,D,20240821,000000,36.36,37.8,35.75,37.78,299559,0
+ANAB.US,D,20240822,000000,37.82,38.16,36.79,37.29,219468,0
+ANAB.US,D,20240823,000000,37.51,38.05,36.715,37.75,252099,0
+ANAB.US,D,20240826,000000,38.26,38.33,36.86,37.32,262705,0
+ANAB.US,D,20240827,000000,37,37.21,36.47,36.84,168408,0
+ANAB.US,D,20240828,000000,36.78,37.59,36.41,36.77,277610,0
+ANAB.US,D,20240829,000000,36.86,37.59,36.46,36.62,250229,0
+ANAB.US,D,20240830,000000,36.85,38.23,36.46,38.09,376929,0
+ANAB.US,D,20240903,000000,37.88,38.95,36,36.08,349012,0
+ANAB.US,D,20240904,000000,35.76,37.25,34.91,37.13,216055,0
+ANAB.US,D,20240905,000000,37.39,37.55,36.6,36.79,126251,0
+ANAB.US,D,20240906,000000,36.84,37.14,35.69,35.9,172600,0
+ANAB.US,D,20240909,000000,36.11,36.58,35.08,35.575,142564,0
+ANAB.US,D,20240910,000000,35.7,35.83,34.87,35.14,149197,0
+ANAB.US,D,20240911,000000,34.79,35.68,34.3769,35.605,112426,0
+ANAB.US,D,20240912,000000,35.82,38.84,35.415,38.3,335563,0
+ANAB.US,D,20240913,000000,38.47,40.7,38.47,40.33,581780,0
+ANAB.US,D,20240916,000000,40.13,40.55,38.1516,38.72,263291,0
+ANAB.US,D,20240917,000000,38.68,38.98,36.76,37.5,340978,0
+ANAB.US,D,20240918,000000,37.5,38.04,36.5,36.57,231072,0
+ANAB.US,D,20240919,000000,37.23,39.5,37.12,37.53,297702,0
+ANAB.US,D,20240920,000000,37.6,39.115,37.1,38.48,513259,0
+ANAB.US,D,20240923,000000,38.67,38.67,35.55,35.57,226675,0
+ANAB.US,D,20240924,000000,35.55,35.55,34.45,34.88,233545,0
+ANAB.US,D,20240925,000000,34.88,34.94,32.31,32.34,287919,0
+ANAB.US,D,20240926,000000,32.14,32.985,31.555,32.51,385532,0
+ANAB.US,D,20240927,000000,32.9,33.34,31.64,31.87,165925,0
+ANAB.US,D,20240930,000000,31.59,33.59,31.59,33.5,348541,0
+ANAB.US,D,20241001,000000,33.45,35.29,32.65,34.81,368350,0
+ANAB.US,D,20241002,000000,34.6,35.82,34.505,35,239085,0
+ANAB.US,D,20241003,000000,34.82,35.795,34.63,35.03,179077,0
+ANAB.US,D,20241004,000000,35.35,35.565,33.27,33.98,209080,0
+ANAB.US,D,20241007,000000,33.98,33.98,32.72,33,308894,0
+ANAB.US,D,20241008,000000,32.89,33.44,32.34,32.35,305800,0
+ANAB.US,D,20241009,000000,32.32,32.32,31.08,31.43,316440,0
+ANAB.US,D,20241010,000000,31.13,32.41,30.75,32,322567,0
+ANAB.US,D,20241011,000000,32,33.39,31.7,33.22,259101,0
+ANAB.US,D,20241014,000000,33.16,35.77,33.06,34.74,449546,0
+ANAB.US,D,20241015,000000,34.59,34.63,32.46,33.27,281434,0
+ANAB.US,D,20241016,000000,33.73,35.145,33.5,34.69,161207,0
+ANAB.US,D,20241017,000000,34.87,35.34,34.4,35.18,206968,0
+ANAB.US,D,20241018,000000,35.29,36.1467,33.4884,34.98,159445,0
+ANAB.US,D,20241021,000000,35.7,35.705,34.67,35.37,154085,0
+ANAB.US,D,20241022,000000,35.26,36.54,34.33,35.15,197119,0
+ANAB.US,D,20241023,000000,35.1,35.1,33.94,34.75,269665,0
+ANAB.US,D,20241024,000000,34.96,35.25,32.1,32.22,649175,0
+ANAB.US,D,20241025,000000,32.21,33.36,29.48,32.03,712602,0
+ANAB.US,D,20241028,000000,32.42,32.42,30.1,30.49,560829,0
+ANAB.US,D,20241029,000000,30.53,31,30.1,30.8,375523,0
+ANAB.US,D,20241030,000000,23,25.41,20.85,22.18,3235814,0
+ANAB.US,D,20241031,000000,22.06,22.475,20.81,21.63,784754,0
+ANAB.US,D,20241101,000000,21.63,22.4,21.1772,21.68,502493,0
+ANAB.US,D,20241104,000000,21.48,21.54,19.68,19.94,661117,0
+ANAB.US,D,20241105,000000,19.64,19.93,19,19.88,443677,0
+ANAB.US,D,20241106,000000,22.21,22.95,20.85,22.21,678194,0
+ANAB.US,D,20241107,000000,21.99,22.62,21.49,21.49,537244,0
+ANAB.US,D,20241108,000000,21.47,21.805,20.81,21.31,416110,0
+ANAB.US,D,20241111,000000,21.5,22.94,21.37,22.4,460906,0
+ANAB.US,D,20241112,000000,21.86,22.805,21.16,21.5,479769,0
+ANAB.US,D,20241113,000000,21.69,21.89,20.55,20.75,351290,0
+ANAB.US,D,20241114,000000,20.76,21.305,20,20.17,348252,0
+ANAB.US,D,20241115,000000,20.51,20.51,18.92,19,628757,0
+ANAB.US,D,20241118,000000,18.91,19.24,18.03,18.88,546017,0
+ANAB.US,D,20241119,000000,18.68,20.07,18.63,19.97,468769,0
+ANAB.US,D,20241120,000000,19.82,20.59,19.58,20.31,345742,0
+ANAB.US,D,20241121,000000,20.41,21.64,20.23,21.17,364685,0
+ANAB.US,D,20241122,000000,21.29,22.38,20.7,22.27,280307,0
+ANAB.US,D,20241125,000000,22.93,25.11,22.325,24.1,744596,0
+ANAB.US,D,20241126,000000,23.86,25.32,22.835,25.25,686741,0
+ANAB.US,D,20241127,000000,25.61,26.51,24.73,25.12,416535,0
+ANAB.US,D,20241129,000000,24.86,25.68,24.54,24.96,201533,0
+ANAB.US,D,20241202,000000,23.52,24.67,22.35,24.38,1073907,0
+ANAB.US,D,20241203,000000,25.16,25.16,21.58,22,473937,0
+ANAB.US,D,20241204,000000,22.03,24.7,22.03,24.08,555581,0
+ANAB.US,D,20241205,000000,24.2,25.47,23.32,23.66,683511,0
+ANAB.US,D,20241206,000000,23.8,24.95,23.67,24.81,660214,0
+ANAB.US,D,20241209,000000,24.86,25.88,22.77,22.88,505200,0
+ANAB.US,D,20241210,000000,23.25,23.4,22.16,23.09,365028,0
+ANAB.US,D,20241211,000000,14.2,16.93,14.2,15.51,4104437,0
+ANAB.US,D,20241212,000000,15.59,16.68,14.93,15.02,814334,0
+ANAB.US,D,20241213,000000,14.76,15.82,14.5,15.59,435051,0
+ANAB.US,D,20241216,000000,15.52,17.34,15.32,16.65,688019,0
+ANAB.US,D,20241217,000000,16.49,16.685,15.105,15.99,1043366,0
+ANAB.US,D,20241218,000000,16.46,16.74,15.19,15.34,499254,0
+ANAB.US,D,20241219,000000,15.15,15.59,14.5,15,366114,0
+ANAB.US,D,20241220,000000,14.82,15.29,14.195,14.55,1588566,0
+ANAB.US,D,20241223,000000,14.48,14.72,13.9,13.97,600858,0
+ANAB.US,D,20241224,000000,13.91,14.59,13.82,13.89,238479,0
+ANAB.US,D,20241226,000000,13.78,14.325,13.63,13.74,388496,0
+ANAB.US,D,20241227,000000,13.68,13.95,13,13.04,421763,0
+ANAB.US,D,20241230,000000,12.87,13.34,12.51,13.22,688409,0
+ANAB.US,D,20241231,000000,13.36,13.72,12.84,13.24,368641,0
+ANAB.US,D,20250102,000000,13.42,13.675,12.79,13.36,482883,0
+ANAB.US,D,20250103,000000,14.03,14.87,13.745,14.6,996270,0
+ANAB.US,D,20250106,000000,14.57,15.99,14.41,15.3,874255,0
+ANAB.US,D,20250107,000000,15.29,15.5,14.65,14.83,460172,0
+ANAB.US,D,20250108,000000,14.75,15.09,14.1,14.36,458284,0
+ANAB.US,D,20250110,000000,14,14.32,13.61,14.21,406984,0
+ANAB.US,D,20250113,000000,14.19,14.68,13.51,14.62,857639,0
+ANAB.US,D,20250114,000000,14.77,15.6269,14.37,14.91,726994,0
+ANAB.US,D,20250115,000000,15.25,15.53,14.855,15.47,793468,0
+ANAB.US,D,20250116,000000,15.51,15.5458,14.76,15.03,687202,0
+ANAB.US,D,20250117,000000,15.34,16.235,15.06,15.85,813197,0
+ANAB.US,D,20250121,000000,16.27,17.1399,15.725,16.88,671729,0
+ANAB.US,D,20250122,000000,16.83,17.0999,16.06,16.18,1955850,0
+ANAB.US,D,20250123,000000,15.9,17.06,15.45,16.63,1092325,0
+ANAB.US,D,20250124,000000,16.63,17.21,16.24,16.85,481092,0
+ANAB.US,D,20250127,000000,16.7,17.73,16.595,17.46,581360,0
+ANAB.US,D,20250128,000000,17.41,18.34,16.855,18.04,340555,0
+ANAB.US,D,20250129,000000,17.97,18.25,16.61,17.42,453202,0
+ANAB.US,D,20250130,000000,17.46,18.07,16.83,17.42,277708,0
+ANAB.US,D,20250131,000000,17.49,18.2,17.4646,17.93,352617,0
+ANAB.US,D,20250203,000000,17.695,17.95,16.63,16.66,575300,0
+ANAB.US,D,20250204,000000,17.45,17.81,16.19,16.51,1433749,0
+ANAB.US,D,20250205,000000,16.34,16.82,16,16.06,712966,0
+ANAB.US,D,20250206,000000,15.87,16.18,15.58,16.08,492873,0
+ANAB.US,D,20250207,000000,16.09,16.21,14.3201,14.58,522893,0
+ANAB.US,D,20250210,000000,14.38,14.725,12.645,13,577654,0
+ANAB.US,D,20250211,000000,12.99,12.99,12.21,12.375,491554,0
+ANAB.US,D,20250212,000000,12.55,16.64,12.25,16.15,13801052,0
+ANAB.US,D,20250213,000000,16.62,19.36,16.545,19.29,2199869,0
+ANAB.US,D,20250214,000000,19.06,21.47,19.06,21.22,1405037,0
+ANAB.US,D,20250218,000000,21.33,21.57,19.47,19.78,1041556,0
+ANAB.US,D,20250219,000000,19.76,20.5,19.18,19.61,554409,0
+ANAB.US,D,20250220,000000,19.58,19.73,18.83,18.87,729432,0
+ANAB.US,D,20250221,000000,19.05,19.1599,18.08,18.59,669232,0
+ANAB.US,D,20250224,000000,18.51,18.51,17.05,17.13,975790,0
+ANAB.US,D,20250225,000000,17.16,17.6,16.54,17.19,598002,0
+ANAB.US,D,20250226,000000,17.33,17.76,16.6,17,469443,0
+ANAB.US,D,20250227,000000,17.07,17.25,16.06,16.4,487807,0
+ANAB.US,D,20250228,000000,19.45,19.45,15.73,16.82,911221,0
+ANAB.US,D,20250303,000000,16.9,17.26,14.4612,14.64,902951,0
+ANAB.US,D,20250304,000000,14.44,15.59,13.99,15.25,745263,0
+ANAB.US,D,20250305,000000,15.35,16.76,15.1225,16.75,708944,0
+ANAB.US,D,20250306,000000,16.38,16.79,15.71,16.4,782805,0
+ANAB.US,D,20250307,000000,16.42,17.205,15.85,16.34,593353,0
+ANAB.US,D,20250310,000000,16.11,16.82,15.78,16.73,572397,0
+ANAB.US,D,20250311,000000,16.77,17.58,16.4105,17.54,1141808,0
+ANAB.US,D,20250312,000000,17.39,18.5,16.77,17.71,844169,0
+ANAB.US,D,20250313,000000,17.65,18.08,16.785,16.84,735968,0
+ANAB.US,D,20250314,000000,16.96,17.73,16.685,16.73,405658,0
+ANAB.US,D,20250317,000000,16.91,17.367,15.78,16.51,1089935,0
+ANAB.US,D,20250318,000000,16.26,16.3942,15.61,16.14,643949,0
+ANAB.US,D,20250319,000000,16.09,16.54,15.32,16.44,775550,0
+ANAB.US,D,20250320,000000,16.28,17.64,16.1,17.57,566813,0
+ANAB.US,D,20250321,000000,17.46,18.21,16.931,17.08,1441705,0
+ANAB.US,D,20250324,000000,18.01,20.72,17.5,18.71,2201978,0
+ANAB.US,D,20250325,000000,18.61,18.99,17.84,18.44,1206483,0
+ANAB.US,D,20250326,000000,18.31,18.46,17.6,18.19,1056172,0
+ANAB.US,D,20250327,000000,18.38,19.01,17.5,18.65,1342788,0
+ANAB.US,D,20250328,000000,18.74,19.6,18.6075,18.95,807902,0
+ANAB.US,D,20250331,000000,18.17,18.805,17.83,18.59,633109,0
+ANAB.US,D,20250401,000000,18.55,18.65,17.35,18.4,875438,0
+ANAB.US,D,20250402,000000,18.1,19.82,17.99,18.97,548398,0
+ANAB.US,D,20250403,000000,17.67,19.42,17.67,19.29,870030,0
+ANAB.US,D,20250404,000000,18.67,19.36,18.06,18.51,853321,0
+ANAB.US,D,20250407,000000,17.78,18.74,17.1111,17.78,1030591,0
+ANAB.US,D,20250408,000000,18.08,18.694,16.86,16.98,773710,0
+ANAB.US,D,20250409,000000,16.54,18.13,15.4,16.9,1484142,0
+ANAB.US,D,20250410,000000,16.43,16.59,15.585,16.24,765562,0
+ANAB.US,D,20250411,000000,16.32,17.31,16.03,17.17,752152,0
+ANAB.US,D,20250414,000000,17.45,18.09,16.8231,17.86,843891,0
+ANAB.US,D,20250415,000000,17.82,18.65,17.65,18.1,1116831,0
+ANAB.US,D,20250416,000000,18.04,19.06,18,19.06,955485,0
+ANAB.US,D,20250417,000000,18.91,20.75,18.91,20.55,599655,0
+ANAB.US,D,20250421,000000,20.55,21.085,19.7,20.62,569944,0
+ANAB.US,D,20250422,000000,20.8,22.0514,20.545,21.58,795437,0
+ANAB.US,D,20250423,000000,21.92,22.29,20.4,20.42,641173,0
+ANAB.US,D,20250424,000000,20.38,20.68,19.5652,20.61,690738,0
+ANAB.US,D,20250425,000000,20.42,21.135,20.17,20.7,306124,0
+ANAB.US,D,20250428,000000,20.8,21.42,20.8,21.33,319755,0
+ANAB.US,D,20250429,000000,21.45,21.66,20.98,21.18,346034,0
+ANAB.US,D,20250430,000000,21.05,22.515,21.05,22.22,581340,0
+ANAB.US,D,20250501,000000,22.14,22.24,21.2244,21.7,345994,0
+ANAB.US,D,20250502,000000,21.88,21.9,21.15,21.19,294444,0
+ANAB.US,D,20250505,000000,20.692,21,20.17,20.73,370308,0
+ANAB.US,D,20250506,000000,21.2,21.52,19.94,20.12,731686,0
+ANAB.US,D,20250507,000000,20.26,20.635,19.25,19.68,711741,0
+ANAB.US,D,20250508,000000,19.46,20.02,18.51,19.58,554539,0
+ANAB.US,D,20250509,000000,19.57,20.04,19.095,19.59,421041,0
+ANAB.US,D,20250512,000000,19.87,21.14,19.79,20.03,472160,0
+ANAB.US,D,20250513,000000,20.05,20.97,19.38,20.52,541714,0
+ANAB.US,D,20250514,000000,20.65,20.755,19.2008,19.45,404076,0
+ANAB.US,D,20250515,000000,19.54,20.79,19.21,20.4,363930,0
+ANAB.US,D,20250516,000000,20.42,20.73,19.98,20.22,355554,0
+ANAB.US,D,20250519,000000,20.07,20.73,19.93,20.47,435593,0
+ANAB.US,D,20250520,000000,20.49,21.63,20.03,21.1,470433,0
+ANAB.US,D,20250521,000000,20.6,21.31,20.36,20.805,492110,0
+ANAB.US,D,20250522,000000,20.74,21.33,20.41,20.74,360420,0
+ANAB.US,D,20250523,000000,20.45,20.75,20.03,20.44,357651,0
+ANAB.US,D,20250527,000000,20.74,20.88,19.925,20.13,566607,0
+ANAB.US,D,20250528,000000,21.14,22.4,20.6254,20.9,1710957,0
+ANAB.US,D,20250529,000000,21.01,22.84,20.5,22.56,892877,0
+ANAB.US,D,20250530,000000,22.48,22.59,21.5001,22.23,683007,0
+ANAB.US,D,20250602,000000,22.4,22.815,21.79,21.86,666802,0
+ANAB.US,D,20250603,000000,21.9,24.16,21.71,23.52,1006554,0
+ANAB.US,D,20250604,000000,24.64,24.6799,20.25,21.27,1967177,0
+ANAB.US,D,20250605,000000,20.9,21.32,19.04,21.14,1178816,0
+ANAB.US,D,20250606,000000,21.29,24.01,20.93,23.7,841022,0
+ANAB.US,D,20250609,000000,24.18,24.41,22.282,23.19,505059,0
+ANAB.US,D,20250610,000000,23.42,24.29,23.02,23.97,790329,0
+ANAB.US,D,20250611,000000,24.31,24.37,23.36,23.6,952748,0
+ANAB.US,D,20250612,000000,23.48,24.2199,23.13,23.41,572877,0
+ANAB.US,D,20250613,000000,23.11,23.71,22.455,23.32,441297,0
+ANAB.US,D,20250616,000000,23.39,24.03,22.66,23.9,561276,0
+ANAB.US,D,20250617,000000,23.59,24.15,23.49,23.82,532933,0
+ANAB.US,D,20250618,000000,23.97,24.17,23.025,23.39,463476,0
+ANAB.US,D,20250620,000000,23.42,23.45,22.505,23.17,461044,0
+ANAB.US,D,20250623,000000,22.83,23.935,22.35,22.82,444355,0
+ANAB.US,D,20250624,000000,23.27,23.8,22.9,23.32,446861,0
+ANAB.US,D,20250625,000000,23.37,23.59,22.49,23.24,419392,0
+ANAB.US,D,20250626,000000,23.49,24.8599,22.89,23.38,358220,0
+ANAB.US,D,20250627,000000,23.14,23.53,22.19,22.47,548458,0
+ANAB.US,D,20250630,000000,22.62,22.83,21.96,22.2,588407,0
+ANAB.US,D,20250701,000000,22.02,23.09,21.87,22.65,341776,0
+ANAB.US,D,20250702,000000,22.61,24.69,22.425,23.88,677811,0
+ANAB.US,D,20250703,000000,23.65,24.13,23.5075,23.75,212764,0
+ANAB.US,D,20250707,000000,23.62,24.2,23.1,23.45,459596,0
+ANAB.US,D,20250708,000000,23.56,24.7298,23.26,24.25,1034819,0
+ANAB.US,D,20250709,000000,24.56,26.17,23.99,25.74,900898,0
+ANAB.US,D,20250710,000000,25.64,26.155,25.24,26.09,462541,0
+ANAB.US,D,20250711,000000,25.94,26.7,25.44,26.2,381216,0
+ANAB.US,D,20250714,000000,26.23,27.12,26.03,26.95,292653,0
+ANAB.US,D,20250715,000000,26.93,27.22,26.12,26.63,426938,0
+ANAB.US,D,20250716,000000,26.81,27.4,26.3644,26.86,576644,0
+ANAB.US,D,20250717,000000,26.85,27.465,26.66,26.68,463678,0
+ANAB.US,D,20250718,000000,26.73,26.92,25.84,25.92,334038,0
+ANAB.US,D,20250721,000000,26.26,27.34,25.74,26.17,495479,0
+ANAB.US,D,20250722,000000,26.06,26.51,25.48,26.21,480712,0
+ANAB.US,D,20250723,000000,26.42,27.38,26.16,27,822451,0
+ANAB.US,D,20250724,000000,28.15,28.5,26.45,26.99,517706,0
+ANAB.US,D,20250725,000000,27,27.4669,26.61,26.94,506649,0
+ANAB.US,D,20250728,000000,27.12,27.4,26.565,26.59,380836,0
+ANAB.US,D,20250729,000000,26.69,27,25.9994,26.22,306185,0
+ANAB.US,D,20250730,000000,26.565,26.565,23.605,24.98,774911,0
+ANAB.US,D,20250731,000000,25.255,25.255,24.39,24.55,507373,0
+ANAB.US,D,20250801,000000,24.44,24.93,24,24.69,326871,0
+ANAB.US,D,20250804,000000,24.82,25.61,24.07,24.23,257276,0
+ANAB.US,D,20250805,000000,24.33,24.715,23.44,23.69,391355,0
+ANAB.US,D,20250806,000000,23.3,23.935,22.4,22.54,474193,0
+ANAB.US,D,20250807,000000,23.56,23.6699,20.2601,20.37,529259,0
+ANAB.US,D,20250808,000000,20.725,21.24,19.2,21.03,1050010,0
+ANAB.US,D,20250811,000000,21.03,21.16,19.87,20,524163,0
+ANAB.US,D,20250812,000000,19.97,20.4,19.55,20.11,432780,0
+ANAB.US,D,20250813,000000,20.28,22.03,20.01,20.72,776060,0
+ANAB.US,D,20250814,000000,20.25,20.42,19.68,19.97,344943,0
+ANAB.US,D,20250815,000000,20,20.22,19.63,20.14,547616,0
+ANAB.US,D,20250818,000000,20.12,20.35,19.9295,20.02,216487,0
+ANAB.US,D,20250819,000000,20.01,20.25,19.515,19.79,348892,0
+ANAB.US,D,20250820,000000,19.73,20.47,19.48,20.15,370676,0
+ANAB.US,D,20250821,000000,20.01,20.57,19.6001,20.36,595829,0
+ANAB.US,D,20250822,000000,20.43,21.035,20.09,20.22,257922,0
+ANAB.US,D,20250825,000000,19.95,20.3999,19.88,20.1,206440,0
+ANAB.US,D,20250826,000000,20.12,20.22,19.68,19.96,298155,0
+ANAB.US,D,20250827,000000,20,20.43,19.7101,20.4,680347,0
+ANAB.US,D,20250828,000000,20.44,20.8056,20.07,20.13,503622,0
+ANAB.US,D,20250829,000000,20.1,20.51,19.855,20.33,322609,0
+ANAB.US,D,20250902,000000,20.37,20.99,20.35,20.61,188250,0
+ANAB.US,D,20250903,000000,20.59,22.57,20.36,22.53,728155,0
+ANAB.US,D,20250904,000000,22.51,22.98,20.82,21.09,537177,0
+ANAB.US,D,20250905,000000,21.14,22.3,20.61,21.9,402655,0
+ANAB.US,D,20250908,000000,21.87,22.65,21.56,22.19,607106,0
+ANAB.US,D,20250909,000000,22.04,22.315,21.879,22.13,369015,0
+ANAB.US,D,20250910,000000,22.2,22.8,22.01,22.78,499011,0
+ANAB.US,D,20250911,000000,22.78,23.635,22.78,23.2,425402,0
+ANAB.US,D,20250912,000000,23.2,23.58,22.87,23.4,472662,0
+ANAB.US,D,20250915,000000,23.69,24.074,20.16,20.16,966699,0
+ANAB.US,D,20250916,000000,20.16,20.325,17.1062,19.4,1363822,0
+ANAB.US,D,20250917,000000,19.53,20.4,19.47,19.81,718404,0
+ANAB.US,D,20250918,000000,19.82,21.225,19.655,21.08,510081,0
+ANAB.US,D,20250919,000000,21.12,21.45,20.68,20.84,679581,0
+ANAB.US,D,20250922,000000,20.89,21.58,20.4904,21.4,457351,0
+ANAB.US,D,20250923,000000,21.31,21.63,20.72,20.95,353551,0
+ANAB.US,D,20250924,000000,21.11,23.59,21,22.14,741013,0
+ANAB.US,D,20250925,000000,21.98,22.52,21.76,22.04,391410,0
+ANAB.US,D,20250926,000000,21.99,23.99,20.79,23.58,590061,0
+ANAB.US,D,20250929,000000,23.54,24.1,23.15,23.27,474341,0
+ANAB.US,D,20250930,000000,25.66,32.5,25,30.62,3748277,0
+ANAB.US,D,20251001,000000,30.542,33.48,30.542,31.97,879614,0
+ANAB.US,D,20251002,000000,32.15,32.15,30,31.34,808483,0
+ANAB.US,D,20251003,000000,31.58,32.24,30.658,30.94,353607,0
+ANAB.US,D,20251006,000000,30.99,31.29,29.91,30.25,258063,0
+ANAB.US,D,20251007,000000,31.305,31.305,29.48,29.87,224828,0
+ANAB.US,D,20251008,000000,30.55,31.99,30.2701,31.83,673622,0
+ANAB.US,D,20251009,000000,31.95,32.535,31.23,31.77,335349,0
+ANAB.US,D,20251010,000000,32.06,32.38,31.18,31.37,212119,0
+ANAB.US,D,20251013,000000,32.51,33.97,32.02,32.46,440540,0
+ANAB.US,D,20251014,000000,32.9,33.075,31.73,31.85,236112,0
+ANAB.US,D,20251015,000000,31.55,34.415,31.55,34.29,732071,0
+ANAB.US,D,20251016,000000,34.48,35.77,33.85,34.4,296384,0
+ANAB.US,D,20251017,000000,34.5,35.4,33.11,34.63,309540,0
+ANAB.US,D,20251020,000000,35,35.5769,34.675,35.28,236783,0
+ANAB.US,D,20251021,000000,35.38,35.39,34,34.11,227540,0
+ANAB.US,D,20251022,000000,34.25,34.81,33.006,33.65,334246,0
+ANAB.US,D,20251023,000000,34.15,34.59,33.22,34,266842,0
+ANAB.US,D,20251024,000000,34.14,35.145,34.05,35.07,198485,0
+ANAB.US,D,20251027,000000,35.22,36.6997,35.05,36.18,393102,0
+ANAB.US,D,20251028,000000,36.14,37,35.96,36.16,226568,0
+ANAB.US,D,20251029,000000,37.91,38.385,35.815,36.12,554058,0
+ANAB.US,D,20251030,000000,36.05,37.8,36.05,36.47,320033,0
+ANAB.US,D,20251031,000000,36.4,36.96,36.03,36.58,229870,0
+ANAB.US,D,20251103,000000,36.21,37.12,35.535,36.04,314068,0
+ANAB.US,D,20251104,000000,35.97,36.5,34.595,34.74,242925,0
+ANAB.US,D,20251105,000000,39.22,39.78,34.21,36,774790,0
+ANAB.US,D,20251106,000000,36,40.96,35.91,38.2,741717,0
+ANAB.US,D,20251107,000000,38,39.79,36.36,39.65,377850,0
+ANAB.US,D,20251110,000000,32,35.8,30.27,33.98,2132877,0
+ANAB.US,D,20251111,000000,33.03,34.615,32.2,33.56,733619,0
+ANAB.US,D,20251112,000000,33.9,34.3,32.925,33.09,740022,0
+ANAB.US,D,20251113,000000,33.33,33.94,32.9,33.26,1515658,0
+ANAB.US,D,20251114,000000,33.08,34.56,32.96,33.82,746028,0
+ANAB.US,D,20251117,000000,33.67,35.22,33.01,34.77,1271078,0
+ANAB.US,D,20251118,000000,34.8,37.8,34.1,37.01,485942,0
+ANAB.US,D,20251119,000000,37.01,37.52,36.15,37.01,353105,0
+ANAB.US,D,20251120,000000,37.21,38.99,36.7237,37.66,497169,0
+ANAB.US,D,20251121,000000,33.375,40.13,33.1,39.61,1525363,0
+ANAB.US,D,20251124,000000,39.73,43.31,39.02,41.95,753941,0
+ANAB.US,D,20251125,000000,41.95,42.2744,39.94,41.5,380565,0
+ANAB.US,D,20251126,000000,42,42.81,41.1466,42.16,575303,0
+ANAB.US,D,20251128,000000,42.66,42.66,41.52,41.65,234280,0
+ANAB.US,D,20251201,000000,41.5,42.12,40.01,41.31,567833,0
+ANAB.US,D,20251202,000000,41.31,41.87,40.545,40.9,631661,0
+ANAB.US,D,20251203,000000,41.21,44.285,40.52,43.76,599692,0
+ANAB.US,D,20251204,000000,44,45.32,42.625,43.3,591640,0
+ANAB.US,D,20251205,000000,43.6,44.84,43.6,44.35,357817,0
+ANAB.US,D,20251208,000000,45.35,46.56,44.205,44.51,300444,0
+ANAB.US,D,20251209,000000,44.5,45.28,42.8,43.8,343170,0
+ANAB.US,D,20251210,000000,43.71,45.39,43.6,44.95,318248,0
+ANAB.US,D,20251211,000000,44.56,47.856,43.9,45.78,485193,0
+ANAB.US,D,20251212,000000,45.8,46.815,44.445,44.94,378661,0
+ANAB.US,D,20251215,000000,45.74,46.38,43.92,45.56,430751,0
+ANAB.US,D,20251216,000000,45.1,46,44.028,45.03,318237,0
+ANAB.US,D,20251217,000000,44.48,46.09,44.48,45.69,281441,0
+ANAB.US,D,20251218,000000,46.99,48.44,45.905,47.53,496693,0
+ANAB.US,D,20251219,000000,47.61,49.9,47.54,49.08,820203,0
+ANAB.US,D,20251222,000000,49.74,51.43,48.21,50.33,646781,0
+ANAB.US,D,20251223,000000,50,51.27,49.1352,50.04,406988,0
+ANAB.US,D,20251224,000000,50,50.902,49.7931,50.01,185011,0
+ANAB.US,D,20251226,000000,50,50.175,49.5,50.1,197907,0
+ANAB.US,D,20251229,000000,50,52.47,49.995,50.91,438483,0
+ANAB.US,D,20251230,000000,50.69,50.9999,46.885,48.23,543659,0
+ANAB.US,D,20251231,000000,47.94,49.185,47.71,48.48,367140,0
+ANAB.US,D,20260102,000000,48.28,48.57,44.8,44.95,498235,0
+ANAB.US,D,20260105,000000,44.51,44.66,42.82,43.2,467293,0
+ANAB.US,D,20260106,000000,42.46,44.18,42,43.91,466226,0
+ANAB.US,D,20260107,000000,45.65,47.36,43.59,45.21,665269,0
+ANAB.US,D,20260108,000000,44.25,45.02,43.49,43.8,1747033,0
+ANAB.US,D,20260109,000000,42.75,46.2678,42.5,44.67,591811,0
+ANAB.US,D,20260112,000000,44.54,50,44.45,49.03,673053,0
+ANAB.US,D,20260113,000000,48.64,49.43,46.52,48.125,329727,0
+ANAB.US,D,20260114,000000,48.12,50.38,46.73,50.26,580071,0
+ANAB.US,D,20260115,000000,49.66,50.5,45.49,46.31,480724,0
+ANAB.US,D,20260116,000000,46.51,47.54,45.12,45.68,371063,0
+ANAB.US,D,20260120,000000,45,46.9,44.25,46.21,315398,0
+ANAB.US,D,20260121,000000,45.78,46.8,44.44,46.68,216063,0
+ANAB.US,D,20260122,000000,46.54,48.53,46.248,47.33,308467,0
+ANAB.US,D,20260123,000000,47,48.08,46.5,47.54,253494,0
+ANAB.US,D,20260126,000000,46.86,48.79,46.06,47.12,349047,0
+ANAB.US,D,20260127,000000,47,50,46.99,49.73,378723,0
+ANAB.US,D,20260128,000000,49.36,49.36,46.5827,47.45,299854,0
+ANAB.US,D,20260129,000000,47.16,48.5,46.89,47.85,325691,0
+ANAB.US,D,20260130,000000,47.68,47.82,44.75,47.41,453729,0
+ANAB.US,D,20260202,000000,47.05,50.98,47.05,50.54,546205,0
+ANAB.US,D,20260203,000000,51.2,52.03,49.42,51.21,293237,0
+ANAB.US,D,20260204,000000,50.86,51.8,48.21,48.38,481534,0
+ANAB.US,D,20260205,000000,47.91,49.44,46.76,47.9,594943,0
+ANAB.US,D,20260206,000000,48.91,51.7405,48.565,49.73,501404,0
+ANAB.US,D,20260209,000000,49.88,51.08,48.15,49.95,455403,0
+ANAB.US,D,20260210,000000,49.72,51.3737,48.95,50.24,236011,0
+ANAB.US,D,20260211,000000,50.4,56.39,46.85,55.25,1272682,0
+ANAB.US,D,20260212,000000,55.3,56.07,51.92,54.9,705311,0
+ANAB.US,D,20260213,000000,54.62,57.65,52.555,53.08,587925,0
+ANAB.US,D,20260217,000000,53.1,54.58,52.73,53.695,267623,0
+ANAB.US,D,20260218,000000,53.72,56.275,53.28,54.865,488797,0
diff --git a/daily/us/nasdaq stocks/1/ande.us.txt b/daily/us/nasdaq stocks/1/ande.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae3dbe85f5a4284010c418c244b134dab573042
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ande.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANDE.US,D,20050225,000000,8.29548,8.29548,8.07965,8.15973,15926.17862387,0
+ANDE.US,D,20050228,000000,8.09053,8.67839,8.09053,8.45584,144856.81761421,0
+ANDE.US,D,20050301,000000,8.71211,8.77519,8.45584,8.55709,193871.33661032,0
+ANDE.US,D,20050302,000000,8.56232,8.67839,8.51793,8.63846,55954.028175479,0
+ANDE.US,D,20050303,000000,8.765,8.765,8.43399,8.43399,60220.293984922,0
+ANDE.US,D,20050304,000000,8.69382,8.69382,8.42865,8.52327,17908.606548599,0
+ANDE.US,D,20050307,000000,8.72031,8.74296,8.58278,8.58278,37123.997219009,0
+ANDE.US,D,20050308,000000,8.62649,8.82986,8.50735,8.599,37853.24749132,0
+ANDE.US,D,20050309,000000,8.46108,8.58278,8.46108,8.56766,24285.75352075,0
+ANDE.US,D,20050310,000000,8.43399,8.53988,8.14421,8.35193,62030.776630465,0
+ANDE.US,D,20050311,000000,8.42865,8.62649,8.2148,8.49815,28254.655141484,0
+ANDE.US,D,20050314,000000,8.40126,8.82986,8.40126,8.73139,48106.243344881,0
+ANDE.US,D,20050315,000000,8.765,8.82986,8.69382,8.80494,38152.634565667,0
+ANDE.US,D,20050316,000000,8.82986,8.82986,8.40126,8.49815,34727.889181415,0
+ANDE.US,D,20050317,000000,8.49815,8.78725,8.15973,8.58278,50114.968782897,0
+ANDE.US,D,20050318,000000,8.69382,8.74296,8.53355,8.69382,26801.211810955,0
+ANDE.US,D,20050321,000000,8.80494,8.80494,8.23072,8.26839,20097.368808351,0
+ANDE.US,D,20050322,000000,8.15973,8.42252,8.15973,8.42252,5606.4275442722,0
+ANDE.US,D,20050323,000000,8.29034,8.29034,7.76465,8.20917,55330.979399136,0
+ANDE.US,D,20050324,000000,8.03693,8.29034,8.03693,8.29034,13490.624316345,0
+ANDE.US,D,20050328,000000,8.29034,8.29034,8.10694,8.13343,5903.7917329815,0
+ANDE.US,D,20050329,000000,8.13343,8.15469,7.8393,8.03693,69286.867412101,0
+ANDE.US,D,20050330,000000,7.96249,8.21935,7.96249,8.03189,22094.968375361,0
+ANDE.US,D,20050331,000000,7.96249,8.64211,7.96249,8.29548,65436.30460116,0
+ANDE.US,D,20050401,000000,8.26839,8.8097,8.26839,8.68393,62718.557747208,0
+ANDE.US,D,20050404,000000,8.56232,8.56232,8.37407,8.56232,28166.659616253,0
+ANDE.US,D,20050405,000000,8.56232,8.56232,8.50271,8.56232,17202.619461119,0
+ANDE.US,D,20050406,000000,8.39534,8.56232,8.39534,8.48699,35126.397651999,0
+ANDE.US,D,20050407,000000,8.69382,8.69382,8.19374,8.23072,25020.061007155,0
+ANDE.US,D,20050408,000000,8.56232,8.56232,8.1883,8.21935,19880.920045141,0
+ANDE.US,D,20050411,000000,8.15973,8.53355,8.15973,8.35707,14314.950213618,0
+ANDE.US,D,20050412,000000,8.36883,8.42865,8.36883,8.42865,2817.8796930078,0
+ANDE.US,D,20050413,000000,8.56232,8.56232,8.2148,8.21935,15089.715412772,0
+ANDE.US,D,20050414,000000,8.07965,8.20917,7.07425,7.51827,149973.70683421,0
+ANDE.US,D,20050415,000000,7.49187,7.73785,7.2884,7.63612,28786.67406414,0
+ANDE.US,D,20050418,000000,7.37936,7.57729,7.22908,7.57729,38551.14303625,0
+ANDE.US,D,20050419,000000,7.29374,7.62545,7.22394,7.50225,36763.923575538,0
+ANDE.US,D,20050420,000000,7.73785,7.73785,7.45954,7.62545,53820.895270758,0
+ANDE.US,D,20050421,000000,7.8126,7.85561,7.73785,7.82338,18941.289666532,0
+ANDE.US,D,20050422,000000,7.56108,8.14421,7.56108,7.82338,30019.622860184,0
+ANDE.US,D,20050425,000000,8.02052,8.02052,7.40052,7.59875,13311.598937428,0
+ANDE.US,D,20050426,000000,7.68467,7.68467,7.53962,7.53962,5315.1320124752,0
+ANDE.US,D,20050427,000000,7.3578,8.02052,7.3578,7.39527,31095.798019322,0
+ANDE.US,D,20050428,000000,7.39527,7.69495,7.3578,7.3578,26442.149610303,0
+ANDE.US,D,20050429,000000,7.49187,7.49187,7.19724,7.23491,50869.505125676,0
+ANDE.US,D,20050502,000000,7.34723,7.40052,7.22908,7.33101,17840.839879743,0
+ANDE.US,D,20050503,000000,7.46478,8.01558,7.34179,7.94618,19297.317538728,0
+ANDE.US,D,20050504,000000,7.69495,8.05878,7.63078,7.94618,32501.70353737,0
+ANDE.US,D,20050505,000000,7.75912,8.02052,7.54516,7.96249,30874.292042018,0
+ANDE.US,D,20050506,000000,7.70562,8.0046,7.55564,7.79125,34182.721502115,0
+ANDE.US,D,20050509,000000,7.79125,7.79125,7.58254,7.58254,22861.642031965,0
+ANDE.US,D,20050510,000000,7.49187,8.02645,7.49187,8.01558,34074.49712051,0
+ANDE.US,D,20050511,000000,7.94094,8.01558,7.75912,7.87163,30830.800000813,0
+ANDE.US,D,20050512,000000,7.92551,8.15469,7.83426,8.04247,31353.715938101,0
+ANDE.US,D,20050513,000000,8.35707,8.35707,7.90909,8.02645,45690.917893731,0
+ANDE.US,D,20050516,000000,7.93065,7.94618,7.68941,7.79649,40721.699325265,0
+ANDE.US,D,20050517,000000,7.87696,7.87696,7.73785,7.82338,17744.752811963,0
+ANDE.US,D,20050518,000000,7.89812,7.91948,7.7696,7.8825,33794.327459719,0
+ANDE.US,D,20050519,000000,8.02645,8.02645,7.8126,7.97821,26122.533679581,0
+ANDE.US,D,20050520,000000,7.86639,7.99402,7.8126,7.8126,14952.159189424,0
+ANDE.US,D,20050523,000000,7.94094,8.02645,7.75912,8.02645,16589.685112963,0
+ANDE.US,D,20050524,000000,8.02052,8.11218,7.99986,8.09576,20356.298169948,0
+ANDE.US,D,20050525,000000,8.09053,8.26839,8.02645,8.15973,47215.162221571,0
+ANDE.US,D,20050526,000000,8.15973,8.53355,8.15973,8.46108,42752.676505293,0
+ANDE.US,D,20050527,000000,8.53355,8.75394,8.49815,8.56232,37550.826088517,0
+ANDE.US,D,20050531,000000,8.77519,8.77519,8.52861,8.77519,32273.117460335,0
+ANDE.US,D,20050601,000000,8.573,8.77519,8.35707,8.52327,22184.986786229,0
+ANDE.US,D,20050602,000000,8.38011,8.76975,8.2148,8.56232,46481.866177985,0
+ANDE.US,D,20050603,000000,8.35193,8.77519,8.15973,8.765,41709.878959173,0
+ANDE.US,D,20050606,000000,8.79367,8.93278,8.76975,8.77519,109186.26372573,0
+ANDE.US,D,20050607,000000,8.77519,8.82531,8.62184,8.81523,108616.82141878,0
+ANDE.US,D,20050608,000000,8.89353,8.89353,8.58278,8.82986,58457.349151859,0
+ANDE.US,D,20050609,000000,8.82986,8.97964,8.82986,8.96383,88008.673986966,0
+ANDE.US,D,20050610,000000,9.03116,9.08633,8.67839,8.90461,55848.83812233,0
+ANDE.US,D,20050613,000000,8.70568,9.1057,8.70568,9.07199,75378.787509368,0
+ANDE.US,D,20050614,000000,8.89353,9.07199,8.89353,8.98806,50546.854866499,0
+ANDE.US,D,20050615,000000,8.96383,9.28624,8.96383,9.23127,186535.341846,0
+ANDE.US,D,20050616,000000,9.19172,9.33746,9.16651,9.2804,68634.486794014,0
+ANDE.US,D,20050617,000000,9.29217,9.36247,9.20121,9.32756,46886.443305481,0
+ANDE.US,D,20050620,000000,9.11816,9.31165,9.11816,9.31165,63117.066217791,0
+ANDE.US,D,20050621,000000,9.26132,9.30671,9.15069,9.28624,38619.921147924,0
+ANDE.US,D,20050622,000000,9.23127,9.28624,9.14585,9.2804,35845.533496122,0
+ANDE.US,D,20050623,000000,9.2804,9.30077,9.21852,9.30077,28839.269090715,0
+ANDE.US,D,20050624,000000,9.04826,9.35317,9.03709,9.22544,1706119.9526202,0
+ANDE.US,D,20050627,000000,9.20121,9.33746,9.0971,9.2804,77910.428884673,0
+ANDE.US,D,20050628,000000,9.23127,9.39104,9.23127,9.36247,139909.85078775,0
+ANDE.US,D,20050629,000000,9.36247,9.65947,9.32756,9.63278,271418.65752307,0
+ANDE.US,D,20050630,000000,9.52402,9.79196,9.36247,9.58334,105161.73274996,0
+ANDE.US,D,20050701,000000,9.53589,9.82557,9.53589,9.79196,128105.30165025,0
+ANDE.US,D,20050705,000000,9.62882,9.62882,8.92824,9.28624,273460.7605741,0
+ANDE.US,D,20050706,000000,9.30077,9.30077,8.99922,9.23611,142483.97276145,0
+ANDE.US,D,20050707,000000,9.14585,9.9017,9.14585,9.8048,292887.54279362,0
+ANDE.US,D,20050708,000000,9.6911,10.1034,9.68122,10.0559,289187.68496268,0
+ANDE.US,D,20050711,000000,10.1677,10.5681,10.0352,10.4732,296915.10809785,0
+ANDE.US,D,20050712,000000,10.3001,10.4622,10.2912,10.4079,129627.52309246,0
+ANDE.US,D,20050713,000000,10.4672,10.7707,10.1904,10.6807,344631.94595751,0
+ANDE.US,D,20050714,000000,10.6076,10.7183,10.1904,10.3377,63679.42842501,0
+ANDE.US,D,20050715,000000,10.1677,10.7589,10.1677,10.7015,61715.206471018,0
+ANDE.US,D,20050718,000000,10.7707,10.8093,10.4336,10.7115,76203.113406641,0
+ANDE.US,D,20050719,000000,10.834,10.834,10.6215,10.6422,29491.649708802,0
+ANDE.US,D,20050720,000000,10.6264,10.7303,10.5434,10.7233,106713.28603392,0
+ANDE.US,D,20050721,000000,10.7797,10.8607,10.5602,10.6471,47090.754754866,0
+ANDE.US,D,20050722,000000,10.5434,11.1672,10.5434,11.014,164470.7167552,0
+ANDE.US,D,20050725,000000,11.1494,11.2384,11.009,11.1731,276507.22634414,0
+ANDE.US,D,20050726,000000,11.2384,11.2601,11.1554,11.2186,133833.10233277,0
+ANDE.US,D,20050727,000000,11.2651,11.2651,11.009,11.1731,81712.442440314,0
+ANDE.US,D,20050728,000000,11.2384,11.2384,10.9754,11.0772,148434.29086409,0
+ANDE.US,D,20050729,000000,11.0772,11.1316,11.0348,11.1316,65068.139415139,0
+ANDE.US,D,20050801,000000,11.2018,11.3215,10.5631,10.6639,174861.26883212,0
+ANDE.US,D,20050802,000000,10.5364,11.2235,10.5364,11.2018,213152.47106395,0
+ANDE.US,D,20050803,000000,10.834,11.1316,10.2912,10.5108,251616.63001779,0
+ANDE.US,D,20050804,000000,10.4978,10.6264,10.488,10.5799,96855.764322479,0
+ANDE.US,D,20050805,000000,10.6471,10.6749,10.5483,10.5483,79073.588126223,0
+ANDE.US,D,20050808,000000,10.6215,10.6215,10.3377,10.4732,107389.94127965,0
+ANDE.US,D,20050809,000000,10.4128,10.834,10.4128,10.834,50622.713077904,0
+ANDE.US,D,20050810,000000,10.9358,10.9358,10.3258,10.4564,123385.90945801,0
+ANDE.US,D,20050811,000000,10.397,10.6264,10.3486,10.4336,40484.010262861,0
+ANDE.US,D,20050812,000000,10.4168,10.5048,10.2428,10.2645,84171.259932669,0
+ANDE.US,D,20050815,000000,10.4128,10.4128,9.97978,10.1677,98772.44846399,0
+ANDE.US,D,20050816,000000,10.2111,10.2111,9.39104,9.65453,108143.46617961,0
+ANDE.US,D,20050817,000000,9.55664,9.63278,9.43405,9.51908,28173.739715984,0
+ANDE.US,D,20050818,000000,9.47657,9.74548,9.42811,9.58334,50236.341921146,0
+ANDE.US,D,20050819,000000,9.65453,10.0124,9.65453,9.95115,134289.26304402,0
+ANDE.US,D,20050822,000000,9.9017,10.0352,9.53589,9.78503,43507.212848073,0
+ANDE.US,D,20050823,000000,9.86314,10.0006,9.69506,9.96696,116680.04356977,0
+ANDE.US,D,20050824,000000,9.80975,10.0253,9.80975,9.89675,139291.85922551,0
+ANDE.US,D,20050825,000000,9.74548,9.9195,9.67034,9.77415,50718.800145684,0
+ANDE.US,D,20050826,000000,9.75043,9.75043,9.44888,9.48249,113739.7792957,0
+ANDE.US,D,20050829,000000,9.54775,9.54775,8.91608,9.01979,113835.86636348,0
+ANDE.US,D,20050830,000000,8.91608,8.91608,8.61641,8.8791,128256.00663024,0
+ANDE.US,D,20050831,000000,8.69382,8.73772,7.96249,8.04247,297024.34392227,0
+ANDE.US,D,20050901,000000,7.96733,8.23566,7.91948,8.17684,124114.1482875,0
+ANDE.US,D,20050902,000000,8.33018,8.56766,8.13956,8.52327,170305.73037651,0
+ANDE.US,D,20050906,000000,8.46731,8.68393,8.35707,8.63192,173102.36977032,0
+ANDE.US,D,20050907,000000,8.63192,8.84489,8.62184,8.82986,55674.869957507,0
+ANDE.US,D,20050908,000000,8.83905,8.8791,8.78725,8.78725,55674.869957507,0
+ANDE.US,D,20050909,000000,8.75394,8.91608,8.70034,8.82057,83390.426076602,0
+ANDE.US,D,20050912,000000,8.7477,8.83905,8.71211,8.77519,86561.29931335,0
+ANDE.US,D,20050913,000000,8.85033,8.94317,8.72031,8.8791,57710.904351629,0
+ANDE.US,D,20050914,000000,8.96383,8.96383,8.00945,8.03189,259714.24122462,0
+ANDE.US,D,20050915,000000,8.03189,8.27867,7.87696,7.90909,160970.11315954,0
+ANDE.US,D,20050916,000000,7.8126,7.90336,7.37392,7.51827,438181.30370553,0
+ANDE.US,D,20050919,000000,7.49701,7.5507,7.3578,7.40615,128906.36436269,0
+ANDE.US,D,20050920,000000,7.50749,7.5507,7.3578,7.42207,108895.97963675,0
+ANDE.US,D,20050921,000000,7.37936,7.54516,7.37936,7.47022,119910.59193282,0
+ANDE.US,D,20050922,000000,7.6469,7.72718,7.47526,7.60399,116568.78485971,0
+ANDE.US,D,20050923,000000,7.65758,7.72718,7.58778,7.63612,66600.475285529,0
+ANDE.US,D,20050926,000000,7.62545,7.80746,7.62545,7.80746,15585.322393955,0
+ANDE.US,D,20050927,000000,7.78077,7.8393,7.7696,7.7696,46393.870652755,0
+ANDE.US,D,20050928,000000,7.7696,7.8393,7.56681,7.60893,152956.45170668,0
+ANDE.US,D,20050929,000000,7.58778,7.63612,7.57156,7.63612,155808.72045552,0
+ANDE.US,D,20050930,000000,7.67359,7.95655,7.65204,7.83426,94228.035879395,0
+ANDE.US,D,20051003,000000,7.94618,8.02052,7.81804,7.87163,89586.5247842,0
+ANDE.US,D,20051004,000000,7.87163,7.94618,7.86085,7.92551,92304.271638152,0
+ANDE.US,D,20051005,000000,7.97257,8.02052,7.27239,7.27753,116550.57888897,0
+ANDE.US,D,20051006,000000,7.33101,7.46478,7.26171,7.27753,75552.755674191,0
+ANDE.US,D,20051007,000000,7.41149,7.44877,7.3578,7.39527,122270.28802894,0
+ANDE.US,D,20051010,000000,7.42751,7.45954,7.3846,7.45954,66308.168310914,0
+ANDE.US,D,20051011,000000,7.47022,7.47022,7.09027,7.11172,102337.78440005,0
+ANDE.US,D,20051012,000000,7.20278,7.35237,7.16541,7.19724,52012.435510852,0
+ANDE.US,D,20051013,000000,7.23491,7.36858,7.18656,7.30452,46174.387561088,0
+ANDE.US,D,20051014,000000,7.32053,7.45401,7.27753,7.35237,55896.375934811,0
+ANDE.US,D,20051017,000000,7.39013,7.60399,7.39013,7.48634,234121.70358205,0
+ANDE.US,D,20051018,000000,7.54516,7.56108,7.41674,7.54516,33019.562260565,0
+ANDE.US,D,20051019,000000,7.55564,7.85017,7.52934,7.85017,52283.502186274,0
+ANDE.US,D,20051020,000000,7.74863,7.74863,7.47526,7.73785,78734.754781945,0
+ANDE.US,D,20051021,000000,7.69495,7.78601,7.61457,7.67359,52594.015131627,0
+ANDE.US,D,20051024,000000,7.78077,8.04247,7.78077,8.0046,49538.446376215,0
+ANDE.US,D,20051025,000000,8.04247,8.04247,7.88744,8.01558,17747.787140419,0
+ANDE.US,D,20051026,000000,8.05878,8.14925,8.02052,8.09576,18173.604567108,0
+ANDE.US,D,20051027,000000,8.13343,8.15973,7.82338,7.84454,39513.025156871,0
+ANDE.US,D,20051028,000000,7.94094,8.8614,7.94094,8.8097,162874.65998723,0
+ANDE.US,D,20051031,000000,8.95721,9.35317,8.89927,9.32756,142351.4737522,0
+ANDE.US,D,20051101,000000,9.2726,9.56554,9.13527,9.36247,176539.2524684,0
+ANDE.US,D,20051102,000000,9.29217,9.97978,9.29217,9.95513,183093.40193383,0
+ANDE.US,D,20051103,000000,9.84139,9.88489,8.88977,9.58334,267426.4927175,0
+ANDE.US,D,20051104,000000,9.21288,9.77415,9.21288,9.41229,127257.71256815,0
+ANDE.US,D,20051107,000000,9.61596,9.90862,9.61596,9.79196,144429.98874471,0
+ANDE.US,D,20051108,000000,9.77415,10.3911,9.77415,10.2645,76293.131817509,0
+ANDE.US,D,20051109,000000,10.3486,10.6313,10.1677,10.6175,49080.262779327,0
+ANDE.US,D,20051110,000000,10.5434,10.6175,10.4228,10.574,42996.434224609,0
+ANDE.US,D,20051111,000000,10.4672,10.5681,10.3258,10.5246,208895.30823987,0
+ANDE.US,D,20051114,000000,10.6857,11.0713,10.5364,10.9853,204722.09516976,0
+ANDE.US,D,20051115,000000,10.93,11.0772,10.6422,10.8093,198829.42930778,0
+ANDE.US,D,20051116,000000,10.7411,10.7529,10.5681,10.6807,162426.59081853,0
+ANDE.US,D,20051117,000000,10.6264,11.103,10.6264,11.0822,272986.39389211,0
+ANDE.US,D,20051118,000000,11.2117,11.2295,11.0506,11.0574,149410.33318418,0
+ANDE.US,D,20051121,000000,11.0446,11.0921,10.7411,10.8143,52454.436022641,0
+ANDE.US,D,20051122,000000,10.6917,10.8716,10.6581,10.8449,299648.02659408,0
+ANDE.US,D,20051123,000000,10.834,10.9804,10.6699,10.9428,124416.5696903,0
+ANDE.US,D,20051125,000000,11.1158,11.1415,10.8568,11.0446,52183.369347219,0
+ANDE.US,D,20051128,000000,10.9428,10.9428,10.6966,10.7757,68078.193243708,0
+ANDE.US,D,20051129,000000,10.834,11.0377,10.7797,10.8607,236249.77927268,0
+ANDE.US,D,20051130,000000,10.9804,11.009,10.8568,11.009,183072.16163464,0
+ANDE.US,D,20051201,000000,11.0446,11.2384,10.9704,11.2335,196759.00585782,0
+ANDE.US,D,20051202,000000,11.1791,11.2384,10.8251,10.9428,158227.08023512,0
+ANDE.US,D,20051205,000000,10.7955,10.93,10.7895,10.8716,144670.71213556,0
+ANDE.US,D,20051206,000000,11.0022,11.1731,10.8449,11.0238,161876.36592514,0
+ANDE.US,D,20051207,000000,11.0654,11.1791,11.014,11.0654,60147.470101972,0
+ANDE.US,D,20051208,000000,11.103,11.1554,10.9704,11.103,79555.034907943,0
+ANDE.US,D,20051209,000000,11.1316,11.7476,11.1158,11.5449,517314.56695806,0
+ANDE.US,D,20051212,000000,11.1899,11.2384,10.9804,11.1415,215213.79152853,0
+ANDE.US,D,20051213,000000,11.2117,11.2117,10.9804,11.1267,92956.652256239,0
+ANDE.US,D,20051214,000000,11.1316,11.5934,11.103,11.3798,133284.90032501,0
+ANDE.US,D,20051215,000000,11.4688,11.4876,11.3273,11.446,105662.39694524,0
+ANDE.US,D,20051216,000000,11.4786,11.6141,11.3215,11.4688,220472.28274317,0
+ANDE.US,D,20051219,000000,11.627,11.713,11.4935,11.5636,142261.45534132,0
+ANDE.US,D,20051220,000000,11.6636,11.9335,11.5636,11.8297,144121.49868499,0
+ANDE.US,D,20051221,000000,11.8297,11.9463,11.7238,11.7841,304646.57700429,0
+ANDE.US,D,20051222,000000,11.8345,11.9937,11.713,11.8207,205043.73398611,0
+ANDE.US,D,20051223,000000,11.9057,11.9177,11.6388,11.6952,112311.62203564,0
+ANDE.US,D,20051227,000000,11.8099,11.8099,11.6032,11.6724,22995.152484039,0
+ANDE.US,D,20051228,000000,11.8207,11.8345,11.6724,11.8099,111558.09713568,0
+ANDE.US,D,20051229,000000,11.6141,11.6576,11.3976,11.6576,54476.310217301,0
+ANDE.US,D,20051230,000000,11.5212,11.6952,11.4876,11.5261,53919.005224176,0
+ANDE.US,D,20060103,000000,11.533,11.533,11.2908,11.4935,75438.462635674,0
+ANDE.US,D,20060104,000000,11.446,11.5686,11.3323,11.4688,84497.955963122,0
+ANDE.US,D,20060105,000000,11.538,11.8523,11.4223,11.7525,58911.486977473,0
+ANDE.US,D,20060106,000000,13.11,13.6271,12.6334,12.7194,917307.83559927,0
+ANDE.US,D,20060109,000000,12.7838,12.841,12.6552,12.758,227548.33670306,0
+ANDE.US,D,20060110,000000,12.7838,12.7838,12.6245,12.7106,174702.47230958,0
+ANDE.US,D,20060111,000000,12.6018,12.7304,12.5029,12.6334,102587.61077627,0
+ANDE.US,D,20060112,000000,12.6245,12.6245,12.3645,12.4663,136932.16312939,0
+ANDE.US,D,20060113,000000,12.5167,12.5167,12.4219,12.4259,38606.772391281,0
+ANDE.US,D,20060117,000000,12.4713,12.4713,12.2112,12.3299,73286.112317396,0
+ANDE.US,D,20060118,000000,12.2538,12.3052,12.057,12.1628,73996.145176152,0
+ANDE.US,D,20060119,000000,12.2963,12.3052,12.1746,12.2706,102864.74610861,0
+ANDE.US,D,20060120,000000,12.3873,12.3873,12.061,12.1035,71518.11027024,0
+ANDE.US,D,20060123,000000,12.3358,12.3358,12.1372,12.2538,90921.629304936,0
+ANDE.US,D,20060124,000000,12.1846,13.376,12.1846,12.5523,230689.87809807,0
+ANDE.US,D,20060125,000000,12.8737,12.8737,12.4149,12.6186,204042.40559556,0
+ANDE.US,D,20060126,000000,12.7106,13.0397,12.6552,12.9024,93035.544796101,0
+ANDE.US,D,20060127,000000,12.9666,13.1822,12.7778,13.0131,65797.38968745,0
+ANDE.US,D,20060130,000000,13.0605,13.11,12.8737,12.9765,46741.806982401,0
+ANDE.US,D,20060131,000000,13.0131,13.3136,12.9508,13.1001,245676.42634333,0
+ANDE.US,D,20060201,000000,13.2296,14.0008,13.0853,13.9968,281966.9946797,0
+ANDE.US,D,20060202,000000,14.0314,14.1817,13.376,13.4896,258643.12327957,0
+ANDE.US,D,20060203,000000,13.376,13.902,13.2534,13.5845,105082.8402101,0
+ANDE.US,D,20060206,000000,13.6835,14.1817,13.6835,14.0789,82642.969833554,0
+ANDE.US,D,20060207,000000,14.0245,14.2065,13.7437,14.1165,156596.63441132,0
+ANDE.US,D,20060208,000000,14.0067,14.9559,13.8762,14.7809,251624.72156034,0
+ANDE.US,D,20060209,000000,14.7166,15.1378,14.5456,14.7383,252848.56737101,0
+ANDE.US,D,20060210,000000,14.4962,14.8353,13.9128,14.6612,242126.26204955,0
+ANDE.US,D,20060213,000000,14.6296,15.2248,14.6296,14.8233,246240.81143619,0
+ANDE.US,D,20060214,000000,14.8195,15.1526,14.8195,14.9826,131865.84605032,0
+ANDE.US,D,20060215,000000,14.8639,15.3978,14.8195,15.2248,289081.48346671,0
+ANDE.US,D,20060216,000000,15.1072,15.8338,14.8985,15.7883,118911.28642791,0
+ANDE.US,D,20060217,000000,15.8605,15.8605,15.5135,15.8497,87071.066493995,0
+ANDE.US,D,20060221,000000,15.8565,16.1265,15.7775,16.1186,195095.182421,0
+ANDE.US,D,20060222,000000,15.9475,16.1186,15.3869,15.552,207059.53952386,0
+ANDE.US,D,20060223,000000,15.552,15.7043,14.8461,15.3593,113245.18375733,0
+ANDE.US,D,20060224,000000,15.3751,15.5728,15.1378,15.5728,76651.182575342,0
+ANDE.US,D,20060227,000000,15.645,15.649,15.4532,15.5135,104840.0939336,0
+ANDE.US,D,20060228,000000,15.4334,15.5204,14.9104,15.0478,82773.445957171,0
+ANDE.US,D,20060301,000000,14.8421,15.9475,14.6128,15.9405,266856.03896773,0
+ANDE.US,D,20060302,000000,15.9405,16.0543,15.4175,15.639,75795.501950689,0
+ANDE.US,D,20060303,000000,15.4532,15.558,14.9944,15.1476,79935.337407789,0
+ANDE.US,D,20060306,000000,15.0102,15.2772,14.8837,14.8886,134586.62723273,0
+ANDE.US,D,20060307,000000,14.769,14.8303,14.4457,14.6049,127251.64391123,0
+ANDE.US,D,20060308,000000,14.6108,14.8461,14.4724,14.6434,107915.89154539,0
+ANDE.US,D,20060309,000000,14.7641,15.8497,14.7641,15.6024,283522.59373492,0
+ANDE.US,D,20060310,000000,15.6232,15.8121,15.2159,15.7883,125786.06326688,0
+ANDE.US,D,20060313,000000,15.8447,15.9791,15.7666,15.9693,141675.82994928,0
+ANDE.US,D,20060314,000000,15.9405,16.1976,15.8655,16.1976,184629.7835755,0
+ANDE.US,D,20060315,000000,16.1976,16.5595,16.1908,16.428,115399.55696124,0
+ANDE.US,D,20060316,000000,16.4863,16.7691,16.0266,16.7691,91458.705441686,0
+ANDE.US,D,20060317,000000,16.8374,17.0953,16.7592,17.0766,318524.58392022,0
+ANDE.US,D,20060320,000000,17.0795,17.7429,17.0795,17.7429,258208.20286751,0
+ANDE.US,D,20060321,000000,17.5709,17.914,17.4484,17.473,167391.76361573,0
+ANDE.US,D,20060322,000000,17.3624,17.8893,17.2328,17.8744,81753.911595882,0
+ANDE.US,D,20060323,000000,17.7469,17.9258,17.5047,17.6095,124015.02689127,0
+ANDE.US,D,20060324,000000,17.6609,18.6002,17.4542,18.2729,169241.6925312,0
+ANDE.US,D,20060327,000000,18.2265,18.3975,18.1286,18.2977,401401.1970449,0
+ANDE.US,D,20060328,000000,18.8641,19.3713,18.7761,19.2379,1437704.268826,0
+ANDE.US,D,20060329,000000,19.3447,20.8454,19.2636,20.6705,816342.57910425,0
+ANDE.US,D,20060330,000000,20.8564,21.848,20.7239,21.3863,1807869.0772998,0
+ANDE.US,D,20060331,000000,21.4021,21.4021,20.453,20.9315,794687.58835504,0
+ANDE.US,D,20060403,000000,21.1361,21.6196,20.6932,20.8702,717988.86796723,0
+ANDE.US,D,20060404,000000,20.882,21.6552,20.8286,21.4545,458563.89938877,0
+ANDE.US,D,20060405,000000,21.6374,23.6543,21.4852,23.6197,1523029.5850149,0
+ANDE.US,D,20060406,000000,23.5277,23.8135,22.7032,22.9474,1089047.7918928,0
+ANDE.US,D,20060407,000000,23.0611,23.8076,23.0611,23.8026,929438.06932441,0
+ANDE.US,D,20060410,000000,24.0795,24.9524,22.8763,23.0374,2191554.8533745,0
+ANDE.US,D,20060411,000000,23.0423,23.679,21.8955,22.197,1125643.8159604,0
+ANDE.US,D,20060412,000000,22.2079,23.5713,20.624,23.3834,2344515.3508524,0
+ANDE.US,D,20060413,000000,23.4803,23.762,22.5342,23.2134,838786.49525208,0
+ANDE.US,D,20060417,000000,23.5575,24.6113,23.4349,24.4552,1072064.6555233,0
+ANDE.US,D,20060418,000000,24.7379,24.9664,23.6682,24.5945,1153546.4890009,0
+ANDE.US,D,20060419,000000,24.7923,25.3272,24.4216,24.8734,740850.50999918,0
+ANDE.US,D,20060420,000000,24.7419,25.1225,24.0369,24.6005,634705.65482941,0
+ANDE.US,D,20060421,000000,24.817,25.3272,24.5165,25.0128,499787.27435213,0
+ANDE.US,D,20060424,000000,24.8457,27.5903,24.8457,27.5853,1927255.7418525,0
+ANDE.US,D,20060425,000000,28.228,30.2973,28.0985,28.8153,3613901.3744407,0
+ANDE.US,D,20060426,000000,29.19,31.4956,29.0565,30.7808,3625654.3399946,0
+ANDE.US,D,20060427,000000,30.2044,30.234,28.6769,29.6853,1956372.1462755,0
+ANDE.US,D,20060428,000000,28.8974,29.9019,27.6061,27.961,1630069.5670793,0
+ANDE.US,D,20060501,000000,28.1213,30.4111,27.966,30.3428,2235675.0005707,0
+ANDE.US,D,20060502,000000,30.3379,31.7477,29.975,31.4472,2210612.4589652,0
+ANDE.US,D,20060503,000000,31.8357,33.0558,30.587,32.6672,2458686.0047889,0
+ANDE.US,D,20060504,000000,30.4881,33.554,27.6931,29.6458,6813423.7290294,0
+ANDE.US,D,20060505,000000,30.234,30.5781,28.6917,29.4836,3107068.3894133,0
+ANDE.US,D,20060508,000000,30.0482,32.0799,29.0298,31.9484,3304468.6500182,0
+ANDE.US,D,20060509,000000,32.1777,32.4982,30.2232,30.8431,2977175.8683023,0
+ANDE.US,D,20060510,000000,30.8619,31.8554,30.2617,31.4857,1479913.8005376,0
+ANDE.US,D,20060511,000000,31.7181,33.4443,30.7738,31.2722,3385430.601887,0
+ANDE.US,D,20060512,000000,31.1189,31.8357,29.4362,29.7506,2109251.728328,0
+ANDE.US,D,20060515,000000,29.2889,30.6354,28.6491,30.5287,2605447.3692308,0
+ANDE.US,D,20060516,000000,30.7056,31.6399,29.4836,30.0976,1889222.4575395,0
+ANDE.US,D,20060517,000000,29.4362,29.8771,27.1562,28.0085,3189045.8298721,0
+ANDE.US,D,20060518,000000,27.8336,29.0565,24.4937,24.6964,4721772.1171903,0
+ANDE.US,D,20060519,000000,25.0177,25.9491,23.5515,25.0336,3786015.5645772,0
+ANDE.US,D,20060522,000000,24.6223,25.2896,22.8248,23.8778,4163715.6220506,0
+ANDE.US,D,20060523,000000,24.8803,27.2917,24.5719,26.1755,5180324.890708,0
+ANDE.US,D,20060524,000000,26.9921,27.184,24.9624,26.0104,4543277.7457532,0
+ANDE.US,D,20060525,000000,26.5798,27.0327,25.691,26.9179,1896248.9508012,0
+ANDE.US,D,20060526,000000,26.6392,27.173,26.5106,27.0089,1071508.361973,0
+ANDE.US,D,20060530,000000,27.6447,28.7619,27.3095,27.6279,3610062.9489436,0
+ANDE.US,D,20060531,000000,27.9877,28.3575,26.6332,27.6338,2865368.9562333,0
+ANDE.US,D,20060601,000000,27.8186,28.0669,27.1286,27.9561,1141828.9239459,0
+ANDE.US,D,20060602,000000,28.493,28.8924,27.4005,28.3822,1398954.8829973,0
+ANDE.US,D,20060605,000000,28.9596,29.1593,26.7736,27.004,1993927.0181353,0
+ANDE.US,D,20060606,000000,27.0564,27.1898,24.4443,25.5368,3546584.7976396,0
+ANDE.US,D,20060607,000000,25.5576,26.4473,24.3632,24.9346,3184228.3277265,0
+ANDE.US,D,20060608,000000,24.3207,25.0336,22.6785,24.204,3383313.6520674,0
+ANDE.US,D,20060609,000000,24.8279,25.6604,23.8412,23.9925,2890682.3356579,0
+ANDE.US,D,20060612,000000,24.2416,24.2416,21.6077,21.7827,3344799.9324155,0
+ANDE.US,D,20060613,000000,21.4584,21.4901,19.7984,20.1623,4475029.630116,0
+ANDE.US,D,20060614,000000,20.2562,21.2825,19.6926,20.6023,3384839.9192809,0
+ANDE.US,D,20060615,000000,20.367,20.8652,19.2478,20.3076,4789819.9671494,0
+ANDE.US,D,20060616,000000,20.0861,20.361,19.7876,20.0575,2118326.3932978,0
+ANDE.US,D,20060619,000000,19.7352,20.5983,19.1686,19.3654,2270364.454925,0
+ANDE.US,D,20060620,000000,19.3447,19.7984,18.7346,19.5651,2010074.7027366,0
+ANDE.US,D,20060621,000000,19.2695,20.267,19.2013,19.8993,1936490.2147876,0
+ANDE.US,D,20060622,000000,19.9596,21.0837,19.7984,20.6507,2432629.2148926,0
+ANDE.US,D,20060623,000000,20.5825,20.9315,20.1573,20.5143,1181886.1053392,0
+ANDE.US,D,20060626,000000,20.5024,20.9928,20.267,20.8988,807494.47732592,0
+ANDE.US,D,20060627,000000,20.9987,21.1312,20.0802,20.2186,1517587.0112072,0
+ANDE.US,D,20060628,000000,20.5469,22.2029,19.8914,22.116,3880001.8656229,0
+ANDE.US,D,20060629,000000,22.9523,22.9523,21.3764,22.2118,2411652.9022747,0
+ANDE.US,D,20060630,000000,22.2029,22.4768,21.5652,22.2653,2269511.8086289,0
+ANDE.US,D,20060703,000000,22.545,23.2717,22.2316,22.9099,857755.09387472,0
+ANDE.US,D,20060705,000000,22.9573,22.9573,22.2029,22.4709,799436.31238902,0
+ANDE.US,D,20060706,000000,22.6508,23.4803,22.2079,22.4283,1058000.5431288,0
+ANDE.US,D,20060707,000000,22.2691,22.3383,21.4584,21.7303,808333.97486547,0
+ANDE.US,D,20060710,000000,22.1396,24.8803,21.9696,24.5234,3086432.9330253,0
+ANDE.US,D,20060711,000000,24.4216,25.3559,23.4111,25.0286,1820259.2518293,0
+ANDE.US,D,20060712,000000,25.1077,25.2619,24.2822,24.3385,916222.55745476,0
+ANDE.US,D,20060713,000000,24.5837,24.5837,22.5826,22.7951,1472163.1142177,0
+ANDE.US,D,20060714,000000,22.6074,23.2184,20.7347,21.9884,1610981.618204,0
+ANDE.US,D,20060717,000000,22.2029,22.3315,21.1361,21.5168,918027.98288621,0
+ANDE.US,D,20060718,000000,21.6651,22.2029,20.8762,21.4664,922493.50293095,0
+ANDE.US,D,20060719,000000,21.4901,22.6074,21.4723,22.1931,1127176.1518308,0
+ANDE.US,D,20060720,000000,22.3315,22.9099,20.8702,21.0669,908822.84179287,0
+ANDE.US,D,20060721,000000,21.0037,21.1539,20.4411,20.5399,1059383.1854619,0
+ANDE.US,D,20060724,000000,20.6023,20.8702,19.4109,19.838,1255248.075868,0
+ANDE.US,D,20060725,000000,19.744,20.5143,19.5859,20.0525,840313.77390837,0
+ANDE.US,D,20060726,000000,19.9705,20.0347,19.2695,19.5859,668997.61215594,0
+ANDE.US,D,20060727,000000,19.6709,21.0937,19.665,20.6359,1304367.7849173,0
+ANDE.US,D,20060728,000000,18.6733,20.4134,18.4459,20.4085,2618458.5696511,0
+ANDE.US,D,20060731,000000,20.1415,20.5983,19.7757,20.0031,1003612.2284367,0
+ANDE.US,D,20060801,000000,19.8993,20.7466,19.7084,20.1573,977892.24899893,0
+ANDE.US,D,20060802,000000,20.3926,20.4975,19.9981,20.1356,608035.93058488,0
+ANDE.US,D,20060803,000000,20.0673,20.8702,20.0081,20.8702,642284.39587022,0
+ANDE.US,D,20060804,000000,20.8564,21.6423,20.1198,20.5697,996601.91825998,0
+ANDE.US,D,20060807,000000,20.3314,21.1263,19.9221,20.9266,883075.55339904,0
+ANDE.US,D,20060808,000000,21.1697,21.1697,19.8489,19.8993,722978.31539206,0
+ANDE.US,D,20060809,000000,19.9052,20.3551,19.6017,20.0081,700257.2639119,0
+ANDE.US,D,20060810,000000,19.6502,20.0921,19.3219,19.4761,810000.83263076,0
+ANDE.US,D,20060811,000000,19.3615,20.2186,19.1252,19.7402,664329.80354746,0
+ANDE.US,D,20060814,000000,19.7402,19.8103,18.2423,18.3391,980051.67941694,0
+ANDE.US,D,20060815,000000,18.6605,19.13,18.0465,19.1252,877598.59053556,0
+ANDE.US,D,20060816,000000,19.2586,19.4821,18.4242,19.1568,838326.28876955,0
+ANDE.US,D,20060817,000000,19.0658,19.3654,18.5418,18.6961,826693.68491124,0
+ANDE.US,D,20060818,000000,18.5764,19.6344,18.5764,19.5315,1011473.1620239,0
+ANDE.US,D,20060821,000000,19.5206,20.0081,19.1686,19.227,813792.73175822,0
+ANDE.US,D,20060822,000000,19.1024,19.9428,19.1024,19.9309,821463.51409553,0
+ANDE.US,D,20060823,000000,20.2286,21.0294,20.1702,20.6616,3775883.9418618,0
+ANDE.US,D,20060824,000000,20.7694,21.1361,20.4184,20.8396,1510425.9960505,0
+ANDE.US,D,20060825,000000,20.7525,21.2677,20.5885,21.1263,919685.73766613,0
+ANDE.US,D,20060828,000000,21.0551,21.5464,20.882,21.2677,1082734.3658182,0
+ANDE.US,D,20060829,000000,21.3102,21.5583,21.0837,21.2014,1063349.0527542,0
+ANDE.US,D,20060830,000000,21.1361,21.5346,20.7466,21.2775,1209806.9843505,0
+ANDE.US,D,20060831,000000,21.3714,22.116,21.0343,21.9478,1002206.3229186,0
+ANDE.US,D,20060901,000000,21.9429,22.3918,21.7561,22.2543,805627.35388253,0
+ANDE.US,D,20060905,000000,22.3157,22.8604,21.9785,22.8417,1168108.2312623,0
+ANDE.US,D,20060906,000000,22.7279,22.7279,21.1905,21.2331,2014131.5998825,0
+ANDE.US,D,20060907,000000,21.1193,21.2281,20.3926,20.7278,1024579.4380691,0
+ANDE.US,D,20060908,000000,20.7239,20.7239,20.0713,20.2344,684417.05792762,0
+ANDE.US,D,20060911,000000,20.2286,20.2344,19.5473,19.6452,973638.12050332,0
+ANDE.US,D,20060912,000000,19.5523,20.1475,19.5414,20.0525,844102.63870738,0
+ANDE.US,D,20060913,000000,20.0407,20.7694,19.8865,20.4678,804396.42797213,0
+ANDE.US,D,20060914,000000,20.4678,20.5192,20.0347,20.3551,762938.39827481,0
+ANDE.US,D,20060915,000000,20.4589,20.7031,19.6175,20.0407,1223380.5469779,0
+ANDE.US,D,20060918,000000,19.9981,20.6823,19.7984,20.3887,1059379.1396906,0
+ANDE.US,D,20060919,000000,20.3344,20.6507,19.4653,19.9111,1006165.1101112,0
+ANDE.US,D,20060920,000000,19.9161,20.3758,19.5701,19.7718,994993.72417818,0
+ANDE.US,D,20060921,000000,19.755,20.0347,19.0708,19.142,690241.95712075,0
+ANDE.US,D,20060922,000000,19.0758,19.1469,18.1404,18.1869,910548.36324163,0
+ANDE.US,D,20060925,000000,17.9536,18.0287,16.786,17.3287,1192965.4499756,0
+ANDE.US,D,20060926,000000,17.1655,17.9852,17.1231,17.8181,1236937.9265203,0
+ANDE.US,D,20060927,000000,17.8181,18.2837,17.7153,17.9852,1054525.2256035,0
+ANDE.US,D,20060928,000000,17.9654,18.0959,17.4384,17.6303,768139.23724877,0
+ANDE.US,D,20060929,000000,17.5156,18.4301,17.5156,18.2729,826657.27296976,0
+ANDE.US,D,20061002,000000,18.2927,18.3876,17.6609,17.6609,599365.84274265,0
+ANDE.US,D,20061003,000000,17.567,17.567,16.871,16.9115,895739.82893248,0
+ANDE.US,D,20061004,000000,16.8552,17.5502,16.6159,17.5452,1064090.4403404,0
+ANDE.US,D,20061005,000000,17.4355,18.6397,17.4355,18.5368,1034661.5000863,0
+ANDE.US,D,20061006,000000,18.4084,18.5042,17.8181,17.8834,806248.37977323,0
+ANDE.US,D,20061009,000000,17.8744,18.9383,17.8092,18.7237,871317.53063119,0
+ANDE.US,D,20061010,000000,18.6644,19.4169,18.6644,19.0708,942075.03590174,0
+ANDE.US,D,20061011,000000,19.2013,19.3447,18.7287,18.9304,835763.29266687,0
+ANDE.US,D,20061012,000000,18.9423,19.4653,18.9423,19.2814,455526.5366041,0
+ANDE.US,D,20061013,000000,19.2379,20.0031,19.227,19.7352,536823.27604591,0
+ANDE.US,D,20061016,000000,19.6392,20.3254,19.6392,20.2502,694056.10799021,0
+ANDE.US,D,20061017,000000,20.2404,20.2404,19.5315,19.8667,438954.04601905,0
+ANDE.US,D,20061018,000000,19.8943,20.3344,19.4169,19.5701,497172.69466569,0
+ANDE.US,D,20061019,000000,19.9873,20.7466,19.5651,20.4975,705509.68646962,0
+ANDE.US,D,20061020,000000,20.5885,20.6764,20.2502,20.4085,308623.57016757,0
+ANDE.US,D,20061023,000000,20.3314,20.361,19.838,20.0347,402836.43440468,0
+ANDE.US,D,20061024,000000,20.0921,20.367,19.7608,20.0625,410478.89634308,0
+ANDE.US,D,20061025,000000,20.0466,20.6171,19.9527,20.2622,348707.04907421,0
+ANDE.US,D,20061026,000000,20.4025,20.5577,20.1297,20.5341,214467.34672831,0
+ANDE.US,D,20061027,000000,20.3758,20.3887,19.8311,20.0139,302377.91076186,0
+ANDE.US,D,20061030,000000,19.8756,20.0407,19.5651,19.9765,313881.04993938,0
+ANDE.US,D,20061031,000000,19.8667,20.0575,19.1628,19.2379,604312.80956911,0
+ANDE.US,D,20061101,000000,19.2527,19.487,17.8359,17.9704,1074396.0312205,0
+ANDE.US,D,20061102,000000,19.7984,20.2502,18.617,18.6605,1615555.3626304,0
+ANDE.US,D,20061103,000000,18.6506,18.6842,18.007,18.1355,572486.74983465,0
+ANDE.US,D,20061106,000000,18.1958,18.5794,18.0752,18.5488,425038.61571883,0
+ANDE.US,D,20061107,000000,18.5546,18.8583,18.4459,18.7821,494943.47469318,0
+ANDE.US,D,20061108,000000,18.7999,20.0625,18.5132,19.8805,1848882.0721568,0
+ANDE.US,D,20061109,000000,20.2127,21.0501,19.5958,20.7407,1709581.1099459,0
+ANDE.US,D,20061110,000000,20.8702,20.9374,20.2008,20.5469,884409.64647695,0
+ANDE.US,D,20061113,000000,20.5469,21.0442,20.1949,20.4925,634733.97522833,0
+ANDE.US,D,20061114,000000,20.6023,21.2825,20.2868,21.2558,670077.83308636,0
+ANDE.US,D,20061115,000000,21.3042,22.0665,20.9592,21.7946,1186381.9686685,0
+ANDE.US,D,20061116,000000,22.1218,23.0107,21.9824,22.0338,867243.43895731,0
+ANDE.US,D,20061117,000000,21.9132,22.1278,21.4208,21.7333,632646.35725045,0
+ANDE.US,D,20061120,000000,21.8341,22.3205,21.505,22.03,429288.69844317,0
+ANDE.US,D,20061121,000000,22.2118,22.6656,21.8846,22.6212,662535.50398702,0
+ANDE.US,D,20061122,000000,22.4768,22.6122,21.6819,21.7729,444957.97059108,0
+ANDE.US,D,20061124,000000,21.5909,22.0932,21.5909,21.7125,136655.02779705,0
+ANDE.US,D,20061127,000000,21.7423,21.9024,20.887,20.9651,938229.53030489,0
+ANDE.US,D,20061128,000000,20.882,21.0778,20.5221,21.0778,653325.30567957,0
+ANDE.US,D,20061129,000000,21.0837,22.3433,21.0837,22.1565,686372.17689625,0
+ANDE.US,D,20061130,000000,22.2821,22.2821,21.7067,22.0428,444221.64021905,0
+ANDE.US,D,20061201,000000,21.9785,22.1515,21.1361,21.3606,521059.93971585,0
+ANDE.US,D,20061204,000000,21.4852,21.931,21.2014,21.3912,652721.47431679,0
+ANDE.US,D,20061205,000000,21.4278,21.586,21.1361,21.3546,452896.78527537,0
+ANDE.US,D,20061206,000000,21.2736,21.3714,20.891,21.0551,697420.16680534,0
+ANDE.US,D,20061207,000000,21.0551,21.2677,20.3887,20.4638,500571.14253665,0
+ANDE.US,D,20061208,000000,20.453,20.882,20.2404,20.5765,355491.80750232,0
+ANDE.US,D,20061211,000000,20.5765,20.9206,20.447,20.6981,442964.41679535,0
+ANDE.US,D,20061212,000000,20.624,20.6981,19.7984,20.2186,598744.81685195,0
+ANDE.US,D,20061213,000000,20.2444,20.9819,19.6502,20.8514,786375.55127064,0
+ANDE.US,D,20061214,000000,21.9429,21.9944,21.326,21.3487,1109855.1935599,0
+ANDE.US,D,20061215,000000,21.4021,21.5771,21.1539,21.3646,582834.82131318,0
+ANDE.US,D,20061218,000000,21.6651,22.0102,20.891,20.9532,533521.92668554,0
+ANDE.US,D,20061219,000000,20.8702,21.5702,20.7407,21.4396,538066.33927013,0
+ANDE.US,D,20061220,000000,21.5237,21.8341,21.415,21.5652,322110.14871265,0
+ANDE.US,D,20061221,000000,21.6077,21.8163,21.2281,21.3329,350789.609838,0
+ANDE.US,D,20061222,000000,21.4021,21.5652,21.1905,21.4021,166144.65462022,0
+ANDE.US,D,20061226,000000,21.4436,22.1456,21.4436,21.7659,209915.85404399,0
+ANDE.US,D,20061227,000000,21.8737,22.8763,21.8737,22.7072,543785.03696729,0
+ANDE.US,D,20061228,000000,22.7418,22.7418,21.9429,22.4402,606415.59918927,0
+ANDE.US,D,20061229,000000,22.3691,22.8307,22.3087,22.6844,530928.58729829,0
+ANDE.US,D,20070103,000000,22.7388,22.7951,21.2123,21.5168,767363.4606068,0
+ANDE.US,D,20070104,000000,21.1361,21.5168,20.8762,21.4782,882823.70413718,0
+ANDE.US,D,20070105,000000,21.2736,21.2943,20.0289,20.6171,1246411.0999607,0
+ANDE.US,D,20070108,000000,20.5825,21.0739,20.4678,20.8158,494188.93835041,0
+ANDE.US,D,20070109,000000,20.6705,20.6705,19.7984,20.183,792178.19872176,0
+ANDE.US,D,20070110,000000,20.0713,20.6023,20.0179,20.4362,519511.42076036,0
+ANDE.US,D,20070111,000000,20.5063,21.1539,20.4233,20.7901,595270.51076958,0
+ANDE.US,D,20070112,000000,20.8454,21.1955,19.9981,20.3344,1486969.6256412,0
+ANDE.US,D,20070116,000000,20.4292,20.801,20.2127,20.2286,677997.43035708,0
+ANDE.US,D,20070117,000000,20.1702,21.4021,20.1702,21.2172,816565.09652437,0
+ANDE.US,D,20070118,000000,21.3329,21.3329,20.6072,20.9206,595078.33663402,0
+ANDE.US,D,20070119,000000,20.9878,20.9878,20.3986,20.894,761061.16040324,0
+ANDE.US,D,20070122,000000,20.882,21.7423,20.6023,21.6889,1238851.5763335,0
+ANDE.US,D,20070123,000000,21.9548,22.6914,21.8955,22.1218,1818841.2089974,0
+ANDE.US,D,20070124,000000,22.0823,22.0823,21.1539,21.2399,1233413.0482971,0
+ANDE.US,D,20070125,000000,21.2459,21.2627,20.2008,20.2286,885103.49625061,0
+ANDE.US,D,20070126,000000,20.2562,20.4747,19.7718,20.2502,875796.19943257,0
+ANDE.US,D,20070129,000000,20.2562,21.0837,20.1297,20.9878,710979.56923336,0
+ANDE.US,D,20070130,000000,21.1361,21.2627,20.3926,20.5577,824815.43559683,0
+ANDE.US,D,20070131,000000,20.7278,21.4852,20.3719,21.2775,724229.47015885,0
+ANDE.US,D,20070201,000000,21.4852,22.1218,21.4021,21.7175,510475.19061775,0
+ANDE.US,D,20070202,000000,21.7007,22.1278,21.6018,21.8905,351852.63624049,0
+ANDE.US,D,20070205,000000,21.8391,22.6656,21.8105,22.3739,801083.95274076,0
+ANDE.US,D,20070206,000000,22.458,22.5618,22.1218,22.3918,555959.77417645,0
+ANDE.US,D,20070207,000000,23.0107,24.5897,22.9355,23.9104,2727846.1104978,0
+ANDE.US,D,20070208,000000,23.9055,24.2456,23.5812,23.8649,846311.6298235,0
+ANDE.US,D,20070209,000000,23.1452,23.4407,21.7007,21.7383,2338413.316327,0
+ANDE.US,D,20070212,000000,21.4021,21.408,20.8564,21.3102,1075101.0068651,0
+ANDE.US,D,20070213,000000,21.4021,21.7461,21.0343,21.3042,1124936.8174301,0
+ANDE.US,D,20070214,000000,21.3972,21.415,20.8702,21.0037,620457.45984183,0
+ANDE.US,D,20070215,000000,21.0739,21.76,20.9315,21.3151,546999.40224525,0
+ANDE.US,D,20070216,000000,21.3102,21.4436,20.9592,21.3804,431354.06467904,0
+ANDE.US,D,20070220,000000,21.3764,21.8005,21.3102,21.7461,669139.21415056,0
+ANDE.US,D,20070221,000000,21.6947,22.1723,21.4021,22.106,688234.24312555,0
+ANDE.US,D,20070222,000000,22.1772,22.7329,22.1772,22.4827,856824.56648148,0
+ANDE.US,D,20070223,000000,22.5055,22.6212,22.3523,22.5342,497550.97427989,0
+ANDE.US,D,20070226,000000,22.6844,23.5703,22.6122,23.1452,1190113.1812268,0
+ANDE.US,D,20070227,000000,22.8763,23.2717,21.9478,22.5934,1455412.6096965,0
+ANDE.US,D,20070228,000000,22.6074,22.6074,22.3433,22.5183,765219.20183107,0
+ANDE.US,D,20070301,000000,22.3027,22.8979,22.02,22.633,787895.74982721,0
+ANDE.US,D,20070302,000000,22.4027,22.5292,21.9429,22.2118,928344.69963735,0
+ANDE.US,D,20070305,000000,21.9429,22.1673,21.505,21.7659,649366.51848703,0
+ANDE.US,D,20070306,000000,22.0102,22.3829,21.7511,22.2929,1057709.2475969,0
+ANDE.US,D,20070307,000000,22.3641,22.8417,22.116,22.4096,925208.21545645,0
+ANDE.US,D,20070308,000000,22.8307,22.9998,22.3523,22.5569,792125.60369517,0
+ANDE.US,D,20070309,000000,22.721,22.9039,22.2543,22.5826,480020.6473455,0
+ANDE.US,D,20070312,000000,22.6973,22.7754,22.3779,22.7329,653232.25294025,0
+ANDE.US,D,20070313,000000,22.5292,22.721,21.6819,21.7303,737955.76065195,0
+ANDE.US,D,20070314,000000,21.5652,21.9548,21.2825,21.8846,863114.72937122,0
+ANDE.US,D,20070315,000000,21.8005,21.9063,21.2993,21.5118,498047.5927039,0
+ANDE.US,D,20070316,000000,21.5504,21.8341,21.1579,21.3804,672386.95704154,0
+ANDE.US,D,20070319,000000,21.4396,21.8055,21.3042,21.6591,584270.05867297,0
+ANDE.US,D,20070320,000000,21.6947,22.2889,21.5464,22.02,509485.99954102,0
+ANDE.US,D,20070321,000000,22.02,22.8703,21.9746,22.7665,748819.66796804,0
+ANDE.US,D,20070322,000000,22.8011,22.8545,22.5974,22.633,294431.00453502,0
+ANDE.US,D,20070323,000000,22.6152,22.9237,22.4402,22.8545,244024.74022032,0
+ANDE.US,D,20070326,000000,22.9197,23.6741,22.8129,23.6266,795527.0858946,0
+ANDE.US,D,20070327,000000,23.6326,23.9213,23.5179,23.7284,1165190.2187303,0
+ANDE.US,D,20070328,000000,23.6484,24.0795,23.5515,23.6682,845916.15568138,0
+ANDE.US,D,20070329,000000,23.8076,24.0023,23.0947,23.2282,715369.23106669,0
+ANDE.US,D,20070330,000000,23.8076,24.3444,23.5575,23.7562,1057087.2102634,0
+ANDE.US,D,20070402,000000,24.0251,24.0251,23.1679,23.3202,662863.21146029,0
+ANDE.US,D,20070403,000000,23.5455,23.8076,23.162,23.679,595665.9849117,0
+ANDE.US,D,20070404,000000,23.7502,24.6163,23.0789,23.859,1955911.9397931,0
+ANDE.US,D,20070405,000000,23.073,23.6009,22.9099,23.5812,1145870.6494496,0
+ANDE.US,D,20070409,000000,23.6009,23.8778,23.4705,23.6484,488705.90683002,0
+ANDE.US,D,20070410,000000,23.6138,23.6138,23.0473,23.1501,389658.34591933,0
+ANDE.US,D,20070411,000000,23.1402,23.1402,22.4461,22.5292,720176.61878415,0
+ANDE.US,D,20070412,000000,22.5242,22.6607,22.2385,22.627,485207.32612,0
+ANDE.US,D,20070413,000000,22.7418,22.9237,22.5718,22.8545,348111.30925398,0
+ANDE.US,D,20070416,000000,22.8931,23.1679,22.7951,23.0611,408212.25298628,0
+ANDE.US,D,20070417,000000,23.1679,23.5139,22.9099,23.3577,745504.15840821,0
+ANDE.US,D,20070418,000000,23.2984,23.3745,22.9306,23.1986,425316.76249399,0
+ANDE.US,D,20070419,000000,23.0473,23.2766,22.5144,22.7279,824378.49229914,0
+ANDE.US,D,20070420,000000,23.0107,23.4803,22.9237,23.2034,512709.46780434,0
+ANDE.US,D,20070423,000000,23.0908,23.8303,23.0908,23.6939,478580.35277162,0
+ANDE.US,D,20070424,000000,23.6939,23.8026,23.1679,23.2984,460398.65666196,0
+ANDE.US,D,20070425,000000,23.3834,24.288,23.1876,23.9173,1008012.0046982,0
+ANDE.US,D,20070426,000000,23.946,25.0642,23.9351,25.0286,1383597.1352375,0
+ANDE.US,D,20070427,000000,24.8734,25.3005,24.5897,25.1631,914899.59024785,0
+ANDE.US,D,20070430,000000,25.2955,25.9333,24.8279,24.8566,1399885.4103905,0
+ANDE.US,D,20070501,000000,24.8842,24.8842,23.9964,24.3948,880845.32198372,0
+ANDE.US,D,20070502,000000,24.5194,25.1334,24.3534,24.7379,1597216.8928838,0
+ANDE.US,D,20070503,000000,22.0823,22.721,21.5415,22.7032,4275545.7973045,0
+ANDE.US,D,20070504,000000,22.5934,23.0107,22.2593,23.0107,1668676.3394705,0
+ANDE.US,D,20070507,000000,23.0265,23.0265,22.016,22.2889,1334284.2406099,0
+ANDE.US,D,20070508,000000,22.0882,22.1614,21.8519,21.9429,888641.52323056,0
+ANDE.US,D,20070509,000000,21.937,21.9824,21.408,21.8005,1269440.6415006,0
+ANDE.US,D,20070510,000000,21.6591,21.7827,21.4021,21.4021,996662.6048291,0
+ANDE.US,D,20070511,000000,21.4436,21.7729,20.9146,21.2281,760694.00666004,0
+ANDE.US,D,20070514,000000,21.3606,21.671,20.891,20.9651,643026.79489917,0
+ANDE.US,D,20070515,000000,21.0294,21.1539,20.8346,21.0402,795490.67395313,0
+ANDE.US,D,20070516,000000,21.1747,21.1747,20.7407,20.9266,389263.88322002,0
+ANDE.US,D,20070517,000000,20.9146,20.9146,20.3887,20.4925,762088.78630707,0
+ANDE.US,D,20070518,000000,20.5093,21.0877,20.4638,21.0096,534631.4794577,0
+ANDE.US,D,20070521,000000,21.0145,22.1772,21.0145,21.7511,1082181.1065963,0
+ANDE.US,D,20070522,000000,21.848,21.9548,21.415,21.8579,494966.73787801,0
+ANDE.US,D,20070523,000000,21.9429,22.016,21.5,21.5415,361891.20621648,0
+ANDE.US,D,20070524,000000,21.5118,21.6819,21.0294,21.1193,426964.40284571,0
+ANDE.US,D,20070525,000000,21.1579,21.3714,21.0037,21.1649,245598.54524629,0
+ANDE.US,D,20070529,000000,21.1649,21.5544,20.882,20.9592,435104.49465093,0
+ANDE.US,D,20070530,000000,21.0937,21.5959,21.0937,21.4396,296825.08968698,0
+ANDE.US,D,20070531,000000,20.882,21.2221,20.5341,20.9206,1021736.2723057,0
+ANDE.US,D,20070601,000000,20.9374,21.6147,20.9374,21.5286,751359.40088588,0
+ANDE.US,D,20070604,000000,21.3912,21.6513,21.3329,21.505,613058.75562275,0
+ANDE.US,D,20070605,000000,21.2775,21.6651,21.1905,21.4584,657600.67447439,0
+ANDE.US,D,20070606,000000,21.3309,21.3764,20.8762,21.0037,548613.66498395,0
+ANDE.US,D,20070607,000000,20.9592,21.2677,20.7347,20.9266,401059.32937216,0
+ANDE.US,D,20070608,000000,20.8702,21.3378,20.8702,21.1005,365557.68643441,0
+ANDE.US,D,20070611,000000,20.9928,21.4901,20.9483,21.4021,397267.43024471,0
+ANDE.US,D,20070612,000000,21.3329,21.4852,20.9928,21.3329,530952.86192595,0
+ANDE.US,D,20070613,000000,21.4021,21.6423,21.2943,21.5464,521910.56312642,0
+ANDE.US,D,20070614,000000,21.6423,22.116,21.4584,21.8579,660189.96809037,0
+ANDE.US,D,20070615,000000,22.1001,22.6607,21.9588,22.4353,647894.86918577,0
+ANDE.US,D,20070618,000000,22.4649,22.5391,22.1001,22.1456,445502.12682757,0
+ANDE.US,D,20070619,000000,22.0882,22.106,21.4852,22.03,623950.98333775,0
+ANDE.US,D,20070620,000000,22.2761,22.7418,21.4901,21.6196,1281825.758816,0
+ANDE.US,D,20070621,000000,23.8076,24.5323,23.1788,24.3494,5256507.7752582,0
+ANDE.US,D,20070622,000000,24.6113,25.0177,24.0479,24.4018,2530554.0742744,0
+ANDE.US,D,20070625,000000,24.2268,24.8457,24.0527,24.6065,953309.13128948,0
+ANDE.US,D,20070626,000000,24.6805,24.8506,23.6741,23.7502,1116002.7430122,0
+ANDE.US,D,20070627,000000,23.685,24.0419,23.3577,23.9964,1465383.4130037,0
+ANDE.US,D,20070628,000000,24.0795,24.9624,23.856,24.9624,1401947.742298,0
+ANDE.US,D,20070629,000000,24.8625,25.608,24.2554,24.2554,2114641.7071091,0
+ANDE.US,D,20070702,000000,24.3692,25.8631,24.3692,24.731,1939822.9188754,0
+ANDE.US,D,20070703,000000,25.4063,25.4063,24.8694,25.0988,465848.31056933,0
+ANDE.US,D,20070705,000000,25.3717,25.9491,25.0761,25.3104,509519.37715404,0
+ANDE.US,D,20070706,000000,25.6436,25.6436,25.1819,25.3816,295771.16626985,0
+ANDE.US,D,20070709,000000,25.6376,25.7483,25.2619,25.3816,397668.97304375,0
+ANDE.US,D,20070710,000000,25.0336,25.2501,24.7419,24.9346,206361.64397893,0
+ANDE.US,D,20070711,000000,25.1522,25.8571,24.7478,25.6752,481420.48420664,0
+ANDE.US,D,20070712,000000,25.8245,26.0894,25.516,25.6544,600189.1571971,0
+ANDE.US,D,20070713,000000,25.2253,25.6544,25.1631,25.6208,271845.48639257,0
+ANDE.US,D,20070716,000000,25.5932,25.6604,25.2253,25.4982,347411.39082341,0
+ANDE.US,D,20070717,000000,25.5042,25.7543,25.433,25.6436,286209.99730431,0
+ANDE.US,D,20070718,000000,25.7187,25.7187,25.1661,25.4726,457679.89836519,0
+ANDE.US,D,20070719,000000,25.5932,25.7543,25.3816,25.4498,404942.25835331,0
+ANDE.US,D,20070720,000000,25.3954,25.516,24.5273,24.91,436213.03598027,0
+ANDE.US,D,20070723,000000,24.906,25.2343,24.5165,24.9416,500673.29826134,0
+ANDE.US,D,20070724,000000,24.906,24.906,23.8471,23.9747,539491.46220174,0
+ANDE.US,D,20070725,000000,24.1991,24.6915,23.5515,24.0419,529232.39769127,0
+ANDE.US,D,20070726,000000,23.5861,23.8135,22.6074,23.0057,493161.31244656,0
+ANDE.US,D,20070727,000000,22.9474,23.1184,22.5292,22.6914,431506.79254467,0
+ANDE.US,D,20070730,000000,22.7418,23.0908,22.5084,22.9039,447582.66470571,0
+ANDE.US,D,20070731,000000,23.1056,23.6069,22.9039,22.9425,464997.68715877,0
+ANDE.US,D,20070801,000000,23.0156,23.5179,22.7477,23.3903,667250.85040798,0
+ANDE.US,D,20070802,000000,26.3119,26.3228,23.8184,25.0761,2619722.8731745,0
+ANDE.US,D,20070803,000000,25.0701,25.3657,24.0795,24.1793,838681.30519893,0
+ANDE.US,D,20070806,000000,24.3444,24.6687,23.7166,24.5719,890305.34666739,0
+ANDE.US,D,20070807,000000,24.4828,25.1136,24.3207,25.1136,1038468.570856,0
+ANDE.US,D,20070808,000000,25.0128,25.9718,25.0128,25.8363,1953762.6238033,0
+ANDE.US,D,20070809,000000,25.1868,28.1855,25.1571,27.1444,3225836.0509609,0
+ANDE.US,D,20070810,000000,26.2259,26.7302,23.3745,26.2427,2212303.5913581,0
+ANDE.US,D,20070813,000000,26.7242,27.1286,25.9946,26.6768,1051147.006589,0
+ANDE.US,D,20070814,000000,26.7687,26.7687,25.1631,25.2165,867782.5379797,0
+ANDE.US,D,20070815,000000,25.1522,25.8631,24.5194,24.5777,513758.33400738,0
+ANDE.US,D,20070816,000000,24.471,24.8111,22.3977,23.7848,1117266.0350928,0
+ANDE.US,D,20070817,000000,24.8457,25.1463,24.3385,24.6805,756144.53686134,0
+ANDE.US,D,20070820,000000,24.7379,25.0019,23.9925,24.4186,533689.82619345,0
+ANDE.US,D,20070821,000000,24.6579,24.6579,23.6326,23.9569,907303.65467912,0
+ANDE.US,D,20070822,000000,24.1991,25.2343,24.0527,25.1571,719973.31877759,0
+ANDE.US,D,20070823,000000,25.2165,25.4932,24.6381,24.6855,466724.22005035,0
+ANDE.US,D,20070824,000000,24.6381,24.9624,24.6331,24.8694,318022.90828212,0
+ANDE.US,D,20070827,000000,25.0761,25.6752,25.0177,25.1987,634063.38863951,0
+ANDE.US,D,20070828,000000,24.7963,25.433,24.0953,24.1576,503466.9033267,0
+ANDE.US,D,20070829,000000,23.9351,25.2679,23.8995,25.1987,765217.17894544,0
+ANDE.US,D,20070830,000000,24.9288,25.7978,24.731,24.9524,509159.30351056,0
+ANDE.US,D,20070831,000000,25.3272,25.6801,25.2213,25.2896,321223.1133606,0
+ANDE.US,D,20070904,000000,25.2303,26.4315,25.2303,26.0618,841592.23763127,0
+ANDE.US,D,20070905,000000,25.8147,26.2892,25.603,25.7345,483784.22607404,0
+ANDE.US,D,20070906,000000,25.7345,26.1062,25.5042,25.8838,452046.16186481,0
+ANDE.US,D,20070907,000000,25.5803,25.7978,24.9664,25.255,437239.65044129,0
+ANDE.US,D,20070910,000000,25.3163,25.5526,24.6449,25.0336,432126.80699256,0
+ANDE.US,D,20070911,000000,26.0618,26.0618,25.3717,25.5803,655532.27391007,0
+ANDE.US,D,20070912,000000,25.5437,25.8631,25.3005,25.3776,584808.14625254,0
+ANDE.US,D,20070913,000000,25.5744,25.9115,25.1631,25.51,642037.60382244,0
+ANDE.US,D,20070914,000000,25.4982,25.5486,25.0602,25.1927,394662.96498646,0
+ANDE.US,D,20070917,000000,25.3005,25.3005,24.9288,25.0701,366208.04416686,0
+ANDE.US,D,20070918,000000,25.255,25.9441,24.8942,25.7069,486305.75302115,0
+ANDE.US,D,20070919,000000,25.8987,26.3593,25.7543,26.0894,394275.58238688,0
+ANDE.US,D,20070920,000000,26.0322,26.0964,25.4884,25.7187,315370.90521138,0
+ANDE.US,D,20070921,000000,26.0014,26.049,25.5486,25.7919,597561.42875403,0
+ANDE.US,D,20070924,000000,25.5486,25.9678,25.1176,25.3321,397322.04815692,0
+ANDE.US,D,20070925,000000,25.0602,25.4596,24.9564,25.1868,369824.96368668,0
+ANDE.US,D,20070926,000000,25.3934,25.5486,24.906,25.344,448464.64284366,0
+ANDE.US,D,20070927,000000,25.51,26.13,25.1631,25.8413,362751.94405523,0
+ANDE.US,D,20070928,000000,25.7849,26.0558,25.6376,25.696,305273.67155191,0
+ANDE.US,D,20071001,000000,25.6475,26.2032,25.6317,26.1112,427162.64563819,0
+ANDE.US,D,20071002,000000,26.1162,26.2724,25.4221,25.6604,437160.75790142,0
+ANDE.US,D,20071003,000000,25.3934,25.6604,25.255,25.3371,503360.70183074,0
+ANDE.US,D,20071004,000000,25.2827,25.5526,25.1819,25.255,332327.74406755,0
+ANDE.US,D,20071005,000000,25.4172,25.6544,25.3954,25.433,363207.09332366,0
+ANDE.US,D,20071008,000000,25.4438,25.4932,25.2165,25.2955,239076.76195105,0
+ANDE.US,D,20071009,000000,25.1522,25.608,25.1522,25.5744,490839.03973474,0
+ANDE.US,D,20071010,000000,25.5842,25.6208,25.0019,25.3608,401678.33237723,0
+ANDE.US,D,20071011,000000,25.5368,25.6317,24.5323,24.8022,443870.66956094,0
+ANDE.US,D,20071012,000000,24.7547,25.5635,24.6271,25.3608,262869.94281908,0
+ANDE.US,D,20071015,000000,25.3717,25.6851,24.7547,24.9624,285079.20423295,0
+ANDE.US,D,20071016,000000,25.0464,25.2896,24.8081,25.1285,254842.12116674,0
+ANDE.US,D,20071017,000000,25.4004,25.5932,24.6855,25.1661,404910.90362592,0
+ANDE.US,D,20071018,000000,26.222,26.9803,25.7187,26.3347,1519601.8053022,0
+ANDE.US,D,20071019,000000,26.3663,26.4899,26.049,26.1755,574209.23695497,0
+ANDE.US,D,20071022,000000,26.2892,26.7578,26.0736,26.7578,510983.94635557,0
+ANDE.US,D,20071023,000000,26.9615,27.3777,26.5976,27.1948,745139.02755064,0
+ANDE.US,D,20071024,000000,27.1948,27.2216,26.2259,26.6718,410309.98539235,0
+ANDE.US,D,20071025,000000,26.9575,27.1216,26.134,26.1814,434894.11454463,0
+ANDE.US,D,20071026,000000,26.5502,26.8893,26.3228,26.74,303133.45854745,0
+ANDE.US,D,20071029,000000,26.8656,26.9061,26.2565,26.8597,326067.92446237,0
+ANDE.US,D,20071030,000000,27.0772,27.2492,25.8413,26.2565,640504.25650924,0
+ANDE.US,D,20071031,000000,26.5729,26.745,25.1779,26.569,952166.2009043,0
+ANDE.US,D,20071101,000000,26.2259,26.3425,23.7452,24.906,1512491.3622865,0
+ANDE.US,D,20071102,000000,25.2619,25.2767,24.5412,24.6381,698105.92503645,0
+ANDE.US,D,20071105,000000,24.4828,24.4987,23.4645,23.8708,699975.07136548,0
+ANDE.US,D,20071106,000000,23.5219,24.294,22.551,23.0057,956919.98215237,0
+ANDE.US,D,20071107,000000,22.6914,23.0107,22.3641,22.5242,769018.18105826,0
+ANDE.US,D,20071108,000000,22.6785,22.8931,22.2029,22.8545,581152.79190562,0
+ANDE.US,D,20071109,000000,22.4768,22.5974,21.8213,21.931,396063.81329041,0
+ANDE.US,D,20071112,000000,21.9429,22.3829,21.3714,21.3912,644658.2521658,0
+ANDE.US,D,20071113,000000,21.9884,22.7418,21.4584,21.7383,567292.99096043,0
+ANDE.US,D,20071114,000000,22.9197,23.7334,22.5826,23.2322,988647.93193342,0
+ANDE.US,D,20071115,000000,23.1056,23.4111,22.5084,23.1452,807965.80967945,0
+ANDE.US,D,20071116,000000,23.2034,23.7562,23.1116,23.5455,586290.92142481,0
+ANDE.US,D,20071119,000000,23.3834,23.5021,22.8663,23.337,599182.77159246,0
+ANDE.US,D,20071120,000000,23.4052,23.8076,22.6716,22.982,387809.42844667,0
+ANDE.US,D,20071121,000000,22.8485,22.8485,22.0487,22.2653,529317.35888804,0
+ANDE.US,D,20071123,000000,22.4768,22.6607,21.9063,22.4768,120754.13524365,0
+ANDE.US,D,20071126,000000,22.4768,22.7665,21.671,21.7125,256148.90528856,0
+ANDE.US,D,20071127,000000,21.7125,22.1328,21.7125,22.0428,310314.7025605,0
+ANDE.US,D,20071128,000000,22.3315,22.3315,21.6315,21.8519,552311.49992926,0
+ANDE.US,D,20071129,000000,21.8055,22.026,21.2508,21.8519,448127.83238502,0
+ANDE.US,D,20071130,000000,24.0251,24.0745,22.2593,22.7032,1442216.3152404,0
+ANDE.US,D,20071203,000000,22.8871,23.3745,21.848,22.3383,723193.75271245,0
+ANDE.US,D,20071204,000000,22.2653,22.3691,21.6196,21.8431,494288.05974665,0
+ANDE.US,D,20071205,000000,22.2277,22.4096,21.319,21.5415,626746.61128875,0
+ANDE.US,D,20071206,000000,21.5771,21.9982,21.4436,21.9636,442650.86952154,0
+ANDE.US,D,20071207,000000,22.02,22.1278,21.7067,21.7333,332080.95201977,0
+ANDE.US,D,20071210,000000,21.8282,22.1218,21.76,21.9251,339875.13038098,0
+ANDE.US,D,20071211,000000,21.8846,21.9824,21.4021,21.4278,487499.25554726,0
+ANDE.US,D,20071212,000000,22.4195,22.8979,22.2079,22.4986,1202712.7244199,0
+ANDE.US,D,20071213,000000,22.5055,22.8011,22.2761,22.7754,459230.44020632,0
+ANDE.US,D,20071214,000000,22.6122,23.2668,22.6122,22.9197,3453945.7384284,0
+ANDE.US,D,20071217,000000,22.7477,22.9998,22.3641,22.5342,484963.56840068,0
+ANDE.US,D,20071218,000000,22.6716,22.7803,22.0665,22.6914,363330.48934755,0
+ANDE.US,D,20071219,000000,22.7032,23.5407,22.7032,23.1728,418131.47270967,0
+ANDE.US,D,20071220,000000,23.4585,23.775,22.7754,23.7284,363495.354527,0
+ANDE.US,D,20071221,000000,24.0795,24.5777,23.8827,24.0647,774569.99069032,0
+ANDE.US,D,20071224,000000,24.0647,24.6687,23.9262,24.6381,200285.90696676,0
+ANDE.US,D,20071226,000000,24.5481,24.6915,24.0844,24.3326,298972.38279116,0
+ANDE.US,D,20071227,000000,24.4067,24.8566,24.288,24.4018,309562.18910336,0
+ANDE.US,D,20071228,000000,24.5234,24.7478,24.0953,24.3692,226888.87598524,0
+ANDE.US,D,20071231,000000,24.4018,24.4552,23.768,23.9747,261395.25918936,0
+ANDE.US,D,20080102,000000,23.9806,24.3494,23.5772,23.9351,273669.11779476,0
+ANDE.US,D,20080103,000000,24.0311,24.9624,23.9173,24.6687,601834.7746632,0
+ANDE.US,D,20080104,000000,24.389,25.2253,24.2149,25.0236,684073.16736925,0
+ANDE.US,D,20080107,000000,25.1176,25.6851,24.7152,24.7379,928338.63098045,0
+ANDE.US,D,20080108,000000,24.8566,25.1631,24.288,24.4334,740106.0880846,0
+ANDE.US,D,20080109,000000,24.6579,25.2767,24.4443,25.1463,573674.18370385,0
+ANDE.US,D,20080110,000000,25.1225,25.1225,24.288,24.7715,324958.37169021,0
+ANDE.US,D,20080111,000000,24.6529,24.899,24.2416,24.7023,471154.33959643,0
+ANDE.US,D,20080114,000000,25.0513,25.1522,24.3088,24.7023,437713.00568046,0
+ANDE.US,D,20080115,000000,24.3148,24.91,24.2268,24.4443,506072.38002777,0
+ANDE.US,D,20080116,000000,24.4275,24.9822,24.2149,24.3692,598902.60193167,0
+ANDE.US,D,20080117,000000,24.1635,24.6579,23.4705,23.7334,621584.2071419,0
+ANDE.US,D,20080118,000000,23.7284,23.9875,23.1788,23.5713,580940.38891368,0
+ANDE.US,D,20080122,000000,22.2079,23.3429,21.7007,22.9781,536922.39744214,0
+ANDE.US,D,20080123,000000,22.9889,23.0572,21.9429,23.0473,732051.96891897,0
+ANDE.US,D,20080124,000000,23.4743,24.0479,23.1679,23.4229,392503.53456845,0
+ANDE.US,D,20080125,000000,23.5633,23.9925,23.3745,23.7354,410493.05654254,0
+ANDE.US,D,20080128,000000,23.685,24.7261,23.4705,24.4779,435999.62154551,0
+ANDE.US,D,20080129,000000,24.5541,24.731,24.1339,24.6271,270143.22812863,0
+ANDE.US,D,20080130,000000,24.5412,24.7478,24.0844,24.0913,335623.024771,0
+ANDE.US,D,20080131,000000,24.0369,24.6687,23.775,24.3741,602581.21946342,0
+ANDE.US,D,20080201,000000,24.5194,25.4172,24.389,25.0701,454258.18730939,0
+ANDE.US,D,20080204,000000,25.0701,25.1522,24.6163,24.7597,412952.88547772,0
+ANDE.US,D,20080205,000000,24.7053,24.7666,24.1941,24.5412,461921.88954699,0
+ANDE.US,D,20080206,000000,24.4126,25.0869,24.2762,24.4275,337166.4865124,0
+ANDE.US,D,20080207,000000,25.6317,26.0618,24.5609,25.0939,1851022.2851613,0
+ANDE.US,D,20080208,000000,25.2392,25.4498,25.0177,25.2165,477341.33531867,0
+ANDE.US,D,20080211,000000,25.4774,25.5526,24.7053,25.1571,478348.73236613,0
+ANDE.US,D,20080212,000000,24.6113,24.6915,24.0251,24.288,716981.47091976,0
+ANDE.US,D,20080213,000000,24.5837,24.7053,24.1219,24.6529,315647.0291009,0
+ANDE.US,D,20080214,000000,24.8279,25.4438,23.9302,24.2357,523254.77063252,0
+ANDE.US,D,20080215,000000,23.9806,24.3494,23.6484,24.0201,241807.65756165,0
+ANDE.US,D,20080219,000000,24.4937,24.4937,23.7216,23.9519,308237.19901081,0
+ANDE.US,D,20080220,000000,23.8827,23.8827,23.3251,23.6939,285618.30325534,0
+ANDE.US,D,20080221,000000,23.7354,24.0647,23.337,23.4547,250596.08421368,0
+ANDE.US,D,20080222,000000,23.4457,23.5337,22.551,23.2322,354926.41096665,0
+ANDE.US,D,20080225,000000,23.1986,24.2268,23.0947,24.1012,406291.5230735,0
+ANDE.US,D,20080226,000000,24.1061,25.2827,24.1061,25.1819,599297.06463098,0
+ANDE.US,D,20080227,000000,25.2719,26.0322,24.6065,24.7597,848221.23386528,0
+ANDE.US,D,20080228,000000,24.6747,25.5486,24.5719,25.3163,459005.89990056,0
+ANDE.US,D,20080229,000000,25.3954,25.526,24.6331,24.7547,429881.40393496,0
+ANDE.US,D,20080303,000000,25.0336,25.0336,24.1991,24.7923,454134.79128551,0
+ANDE.US,D,20080304,000000,24.4591,24.466,23.3528,23.3834,683350.99719667,0
+ANDE.US,D,20080305,000000,23.4497,23.9055,23.0661,23.337,500803.77438496,0
+ANDE.US,D,20080306,000000,23.0789,24.1517,23.0789,23.4229,533023.2853759,0
+ANDE.US,D,20080307,000000,23.1728,23.7808,23.1728,23.5337,358576.70809947,0
+ANDE.US,D,20080310,000000,23.5219,23.5515,22.4936,22.545,257794.52275465,0
+ANDE.US,D,20080311,000000,23.3142,23.5407,22.5886,23.3676,439674.19330599,0
+ANDE.US,D,20080312,000000,23.4457,23.5455,22.8604,22.9147,323476.60796076,0
+ANDE.US,D,20080313,000000,22.7803,23.685,22.5055,23.6434,415108.27012445,0
+ANDE.US,D,20080314,000000,23.7404,24.0419,22.4887,22.5658,629145.7536548,0
+ANDE.US,D,20080317,000000,22.4768,22.5055,21.7235,22.1931,446662.25174066,0
+ANDE.US,D,20080318,000000,22.6607,23.3963,22.545,23.3528,374163.04193624,0
+ANDE.US,D,20080319,000000,23.4012,23.5812,22.3157,22.3205,437881.91663119,0
+ANDE.US,D,20080320,000000,22.5292,22.9306,22.3691,22.6212,808328.91765138,0
+ANDE.US,D,20080324,000000,22.6212,23.4349,22.5974,23.2816,310894.25929564,0
+ANDE.US,D,20080325,000000,23.3202,23.9519,23.3202,23.6593,257058.1923826,0
+ANDE.US,D,20080326,000000,23.6484,23.7918,23.2717,23.6741,195295.44809911,0
+ANDE.US,D,20080327,000000,23.5455,23.5455,22.7853,22.8307,372737.91900464,0
+ANDE.US,D,20080328,000000,22.8189,23.508,22.7418,23.073,370854.61247614,0
+ANDE.US,D,20080331,000000,23.1788,23.9687,22.9781,23.8708,569941.9597027,0
+ANDE.US,D,20080401,000000,24.0577,24.1734,23.6939,24.1734,274003.90536776,0
+ANDE.US,D,20080402,000000,23.9213,24.3385,23.7452,24.0527,263813.61896896,0
+ANDE.US,D,20080403,000000,23.8135,24.0795,23.1184,23.2925,351580.55812225,0
+ANDE.US,D,20080404,000000,23.2668,23.7958,23.1184,23.243,220916.30614059,0
+ANDE.US,D,20080407,000000,23.4349,23.6543,23.2034,23.2984,164297.7600332,0
+ANDE.US,D,20080408,000000,23.2064,23.8827,23.2064,23.7284,191939.48082653,0
+ANDE.US,D,20080409,000000,23.8076,23.946,23.3251,23.3251,251730.92305631,0
+ANDE.US,D,20080410,000000,23.1116,23.4743,22.7121,22.8129,405111.16930403,0
+ANDE.US,D,20080411,000000,22.639,23.2668,22.3523,22.4887,234249.14537721,0
+ANDE.US,D,20080414,000000,22.4353,22.9355,22.0536,22.4649,252957.80319544,0
+ANDE.US,D,20080415,000000,22.6607,23.0206,22.2316,22.8979,117424.46548437,0
+ANDE.US,D,20080416,000000,23.1452,23.7216,22.5569,23.6682,235335.43496454,0
+ANDE.US,D,20080417,000000,23.6632,24.1734,23.0423,23.243,295460.6533245,0
+ANDE.US,D,20080418,000000,23.679,23.8649,23.1876,23.3429,295568.8777061,0
+ANDE.US,D,20080421,000000,23.1452,23.3745,22.4353,22.8011,428971.10539809,0
+ANDE.US,D,20080422,000000,22.6448,23.7058,22.6448,23.1234,304997.54766239,0
+ANDE.US,D,20080423,000000,23.2242,23.6375,23.1452,23.5277,255105.09629961,0
+ANDE.US,D,20080424,000000,23.5861,23.8135,23.1936,23.4289,263859.1338958,0
+ANDE.US,D,20080425,000000,23.2717,24.5897,23.0661,24.4186,525255.40452799,0
+ANDE.US,D,20080428,000000,24.288,24.7478,24.1882,24.7478,856400.77194042,0
+ANDE.US,D,20080429,000000,24.4018,25.2719,24.2199,24.3088,630179.44821555,0
+ANDE.US,D,20080430,000000,24.3385,25.2165,24.2149,24.3207,353933.17411864,0
+ANDE.US,D,20080501,000000,24.4878,24.6805,24.1991,24.5669,321412.25316772,0
+ANDE.US,D,20080502,000000,24.731,24.9238,24.3948,24.6113,397498.03920738,0
+ANDE.US,D,20080505,000000,24.821,24.9664,24.4275,24.5897,265016.22448045,0
+ANDE.US,D,20080506,000000,24.6113,24.8398,24.0795,24.0795,394240.18188822,0
+ANDE.US,D,20080507,000000,24.2614,24.817,24.2149,24.5165,378884.45701412,0
+ANDE.US,D,20080508,000000,23.7354,23.9213,22.8604,23.7452,874906.12975208,0
+ANDE.US,D,20080509,000000,23.9173,23.9213,22.7665,22.9099,561762.42162756,0
+ANDE.US,D,20080512,000000,23.2282,23.3202,22.6122,23.249,565724.24314856,0
+ANDE.US,D,20080513,000000,23.2371,23.2371,22.6568,23.073,647614.69952498,0
+ANDE.US,D,20080514,000000,23.2034,23.249,22.1328,22.2435,704058.26602473,0
+ANDE.US,D,20080515,000000,22.3205,22.3829,21.8055,22.02,689778.71630976,0
+ANDE.US,D,20080516,000000,22.1565,22.1565,20.8514,21.6889,1500160.8628831,0
+ANDE.US,D,20080519,000000,21.6889,21.7007,20.7239,21.0551,1256462.8186933,0
+ANDE.US,D,20080520,000000,21.0877,22.0487,21.0096,21.9182,808241.93356897,0
+ANDE.US,D,20080521,000000,21.9696,22.3433,21.5118,21.7383,556259.1612508,0
+ANDE.US,D,20080522,000000,21.8163,22.3779,21.7561,22.1822,590273.98324501,0
+ANDE.US,D,20080523,000000,22.2435,22.4244,21.5702,22.0734,416483.83235793,0
+ANDE.US,D,20080527,000000,22.3691,22.7072,22.2029,22.2761,460182.20789875,0
+ANDE.US,D,20080528,000000,22.5886,22.8871,22.1871,22.7902,505524.17802002,0
+ANDE.US,D,20080529,000000,22.8011,23.1184,22.6656,23.0997,438078.13653802,0
+ANDE.US,D,20080530,000000,22.9623,22.9623,22.1456,22.6656,624475.92216068,0
+ANDE.US,D,20080602,000000,22.3473,22.5618,21.7007,22.0042,634291.97471655,0
+ANDE.US,D,20080603,000000,22.0428,22.4283,21.5415,21.9478,977889.21467049,0
+ANDE.US,D,20080604,000000,21.931,22.1772,21.5544,22.016,592311.02908195,0
+ANDE.US,D,20080605,000000,21.9251,22.3433,21.6018,22.0536,363169.66993937,0
+ANDE.US,D,20080606,000000,22.02,22.0428,21.4278,21.5346,477511.25771221,0
+ANDE.US,D,20080609,000000,21.5346,21.8777,21.4436,21.6018,485505.70175153,0
+ANDE.US,D,20080610,000000,21.4396,21.6552,21.3329,21.6315,809856.19630767,0
+ANDE.US,D,20080611,000000,21.6552,21.8005,19.9705,20.1039,1218749.150311,0
+ANDE.US,D,20080612,000000,20.1662,20.3344,19.1469,19.3713,1145609.6972023,0
+ANDE.US,D,20080613,000000,19.7046,19.9645,19.315,19.9527,867537.76881757,0
+ANDE.US,D,20080616,000000,19.9823,20.0525,19.0134,19.3951,696539.20011021,0
+ANDE.US,D,20080617,000000,19.4712,19.6116,19.0263,19.1252,511256.02447381,0
+ANDE.US,D,20080618,000000,19.0431,19.0816,18.0653,18.1958,936552.55811142,0
+ANDE.US,D,20080619,000000,18.1958,18.4459,17.9536,18.4133,542805.96031875,0
+ANDE.US,D,20080620,000000,18.3391,18.9017,18.3391,18.8345,881455.22200342,0
+ANDE.US,D,20080623,000000,18.8741,18.965,18.2669,18.3975,659911.82131521,0
+ANDE.US,D,20080624,000000,18.0712,18.3876,17.6243,17.7113,634817.92498229,0
+ANDE.US,D,20080625,000000,17.92,18.2215,17.5264,17.7529,638726.14003389,0
+ANDE.US,D,20080626,000000,17.473,17.8181,17.2595,17.6184,660725.02134147,0
+ANDE.US,D,20080627,000000,20.8158,22.8051,20.6023,22.2691,5073466.968351,0
+ANDE.US,D,20080630,000000,22.4096,22.5292,21.7827,21.7827,1141055.1701895,0
+ANDE.US,D,20080701,000000,21.5464,22.0338,21.3714,21.6255,754319.89401634,0
+ANDE.US,D,20080702,000000,21.4664,21.9251,20.9374,20.9878,984129.81686211,0
+ANDE.US,D,20080703,000000,20.9206,21.0551,19.6502,20.0625,475297.20938199,0
+ANDE.US,D,20080707,000000,19.7935,20.5825,19.6452,20.2286,706459.43127641,0
+ANDE.US,D,20080708,000000,20.3551,20.801,19.9052,20.7694,440840.386876,0
+ANDE.US,D,20080709,000000,20.6359,20.796,20.2186,20.4589,589552.82451525,0
+ANDE.US,D,20080710,000000,20.3194,20.9098,20.3026,20.887,441515.0192361,0
+ANDE.US,D,20080711,000000,20.7407,21.3309,20.1099,21.1649,663875.66572185,0
+ANDE.US,D,20080714,000000,21.3764,21.3764,20.6072,20.8346,539916.26818561,0
+ANDE.US,D,20080715,000000,20.6121,20.7239,20.2502,20.4975,480656.84487849,0
+ANDE.US,D,20080716,000000,20.453,21.0037,20.3382,20.97,487415.30579331,0
+ANDE.US,D,20080717,000000,20.7644,21.4021,20.7644,21.2172,547765.06445903,0
+ANDE.US,D,20080718,000000,21.2014,21.8737,20.9098,21.5583,539506.63384402,0
+ANDE.US,D,20080721,000000,21.5544,21.9785,21.5237,21.8668,462770.4900719,0
+ANDE.US,D,20080722,000000,21.4723,21.8638,21.3606,21.8638,407357.58380445,0
+ANDE.US,D,20080723,000000,21.8341,21.9746,21.6423,21.8737,483356.38576171,0
+ANDE.US,D,20080724,000000,21.8955,22.106,21.7235,21.8055,337029.94173187,0
+ANDE.US,D,20080725,000000,21.5118,22.2079,21.5118,21.9024,371753.78514201,0
+ANDE.US,D,20080728,000000,21.931,22.0932,21.7125,21.9063,348246.84259168,0
+ANDE.US,D,20080729,000000,21.8777,22.4195,21.586,22.2889,280306.20557133,0
+ANDE.US,D,20080730,000000,22.4768,23.1402,22.4461,22.5618,405006.9906937,0
+ANDE.US,D,20080731,000000,24.0913,25.1285,23.9213,24.288,1388195.1542915,0
+ANDE.US,D,20080801,000000,24.288,25.0563,24.0479,24.6747,627979.56008479,0
+ANDE.US,D,20080804,000000,24.8803,25.1225,24.4828,24.6687,755625.66669533,0
+ANDE.US,D,20080805,000000,25.1027,25.1027,24.4552,24.6005,636434.21060663,0
+ANDE.US,D,20080806,000000,24.9664,25.3934,24.5481,25.0939,912106.99662532,0
+ANDE.US,D,20080807,000000,25.1522,25.3865,23.6593,23.8995,815329.11339988,0
+ANDE.US,D,20080808,000000,24.0201,25.3005,23.6632,25.0019,760194.35390757,0
+ANDE.US,D,20080811,000000,24.9456,25.0405,24.3,24.731,446349.71590967,0
+ANDE.US,D,20080812,000000,24.2357,24.6065,23.5515,24.1171,548498.36050262,0
+ANDE.US,D,20080813,000000,23.7284,24.3,23.6197,24.1793,439251.41020776,0
+ANDE.US,D,20080814,000000,23.859,24.7211,23.775,24.4987,375012.65390399,0
+ANDE.US,D,20080815,000000,24.6163,24.6163,23.2371,23.595,477358.52984658,0
+ANDE.US,D,20080818,000000,23.9173,24.3088,23.6197,23.9925,493282.68558481,0
+ANDE.US,D,20080819,000000,23.8886,24.0647,23.2766,23.856,296974.78322415,0
+ANDE.US,D,20080820,000000,23.852,24.3534,23.5021,24.0844,392347.77237436,0
+ANDE.US,D,20080821,000000,23.8184,24.2822,23.5179,23.7058,549921.46054858,0
+ANDE.US,D,20080822,000000,23.5219,24.0479,23.2608,23.9055,496015.60408104,0
+ANDE.US,D,20080825,000000,23.8244,24.0745,23.337,23.8135,344410.4399802,0
+ANDE.US,D,20080826,000000,24.0251,24.0695,23.2608,23.4863,580452.87347505,0
+ANDE.US,D,20080827,000000,23.5911,24.0795,23.5911,24.0577,445569.89349642,0
+ANDE.US,D,20080828,000000,24.0647,24.5541,24.0083,24.3326,314008.49173455,0
+ANDE.US,D,20080829,000000,24.3088,24.6005,23.9747,24.0577,299241.42658095,0
+ANDE.US,D,20080902,000000,24.4216,24.5412,23.9213,24.4443,637196.83849196,0
+ANDE.US,D,20080903,000000,24.4018,25.2165,24.1407,24.5541,577057.45993253,0
+ANDE.US,D,20080904,000000,24.5194,24.6005,23.7808,24.1339,489809.39094527,0
+ANDE.US,D,20080905,000000,24.1407,24.2416,23.5713,24.0577,578850.74805016,0
+ANDE.US,D,20080908,000000,23.9104,24.5481,23.5455,24.4552,395240.49883595,0
+ANDE.US,D,20080909,000000,24.3692,24.6163,22.2435,22.3383,937360.7009236,0
+ANDE.US,D,20080910,000000,22.545,22.7279,21.6759,22.1396,694415.17019086,0
+ANDE.US,D,20080911,000000,22.0102,22.3581,21.6552,22.0428,315817.96293727,0
+ANDE.US,D,20080912,000000,22.03,22.6508,22.03,22.4768,458659.98645655,0
+ANDE.US,D,20080915,000000,22.1822,22.1822,21.3042,21.415,475111.10390335,0
+ANDE.US,D,20080916,000000,21.2459,22.9039,21.0234,22.8545,838321.23155546,0
+ANDE.US,D,20080917,000000,22.5342,22.9523,22.1456,22.3779,772660.38664854,0
+ANDE.US,D,20080918,000000,22.6448,24.6331,22.3087,24.3,1437228.8907012,0
+ANDE.US,D,20080919,000000,25.4596,25.9441,22.6152,22.6212,1854335.7718355,0
+ANDE.US,D,20080922,000000,22.5718,22.6844,21.7007,21.7333,421478.33699687,0
+ANDE.US,D,20080923,000000,21.7827,22.0823,21.1845,21.7303,560322.12705368,0
+ANDE.US,D,20080924,000000,21.7067,21.8105,21.1539,21.5909,253062.99324858,0
+ANDE.US,D,20080925,000000,21.4545,21.5464,20.3818,20.8514,634007.75928448,0
+ANDE.US,D,20080926,000000,20.801,20.801,20.1247,20.5341,356793.53441003,0
+ANDE.US,D,20080929,000000,20.0921,20.3076,18.2581,19.13,770280.46169605,0
+ANDE.US,D,20080930,000000,19.1528,19.1786,18.4608,18.8463,671842.80080506,0
+ANDE.US,D,20081001,000000,18.8039,19.2586,18.4637,18.7178,499184.45443216,0
+ANDE.US,D,20081002,000000,18.6961,18.7237,17.0133,17.2496,965118.73764108,0
+ANDE.US,D,20081003,000000,17.3624,18.3145,17.0183,17.0331,440591.57194259,0
+ANDE.US,D,20081006,000000,16.8502,16.9115,15.4127,16.5595,876226.06263054,0
+ANDE.US,D,20081007,000000,17.478,17.478,16.081,16.1522,549861.78542228,0
+ANDE.US,D,20081008,000000,15.9199,16.5704,15.3069,16.1087,767303.7854805,0
+ANDE.US,D,20081009,000000,16.1126,16.8552,15.3118,15.3305,607231.83354399,0
+ANDE.US,D,20081010,000000,15.1971,15.8338,14.5831,15.4087,773860.96927439,0
+ANDE.US,D,20081013,000000,15.9405,17.824,15.6192,17.7963,526068.60455425,0
+ANDE.US,D,20081014,000000,18.0228,18.4608,17.3742,17.7469,489207.58246812,0
+ANDE.US,D,20081015,000000,17.484,17.6539,15.8872,16.0059,326405.74636383,0
+ANDE.US,D,20081016,000000,16.0592,17.2793,15.4443,16.9273,491540.98105095,0
+ANDE.US,D,20081017,000000,16.2946,17.6955,15.3641,16.7345,323667.77065351,0
+ANDE.US,D,20081020,000000,17.1013,17.7963,16.7691,17.6955,322985.04675086,0
+ANDE.US,D,20081021,000000,17.914,18.436,17.6035,17.8092,619481.41752174,0
+ANDE.US,D,20081022,000000,17.5096,17.8132,16.5397,16.9856,602455.8005539,0
+ANDE.US,D,20081023,000000,17.0183,17.2595,15.3641,16.1976,481783.59217857,0
+ANDE.US,D,20081024,000000,15.2515,15.8921,14.5554,15.3305,417007.75973804,0
+ANDE.US,D,20081027,000000,15.1783,15.5837,14.7077,14.7077,343291.78422268,0
+ANDE.US,D,20081028,000000,14.9252,15.9475,14.6681,15.9405,406018.43351244,0
+ANDE.US,D,20081029,000000,13.0725,14.3607,12.9715,13.454,1171338.7796254,0
+ANDE.US,D,20081030,000000,13.7437,13.9128,12.752,13.3868,639261.193285,0
+ANDE.US,D,20081031,000000,13.2583,14.5298,13.1604,14.2479,617506.06969674,0
+ANDE.US,D,20081103,000000,14.1699,14.5356,13.5282,13.7309,518775.09038832,0
+ANDE.US,D,20081104,000000,14.0245,14.0245,12.4041,12.4663,754961.14876342,0
+ANDE.US,D,20081105,000000,13.6211,13.8169,12.4663,12.758,1007061.2484485,0
+ANDE.US,D,20081106,000000,12.5781,12.7986,12.147,12.1688,451640.5732945,0
+ANDE.US,D,20081107,000000,12.2112,12.3299,11.7841,12.0303,378533.48635602,0
+ANDE.US,D,20081110,000000,12.2212,12.2212,11.3085,11.446,466401.56979118,0
+ANDE.US,D,20081111,000000,10.6422,11.0822,10.483,10.8499,650242.42796806,0
+ANDE.US,D,20081112,000000,10.7955,11.2335,9.90565,9.94518,435654.71954433,0
+ANDE.US,D,20081113,000000,9.96696,10.2695,8.99368,10.1577,661983.25620798,0
+ANDE.US,D,20081114,000000,10.0065,10.0707,9.34328,9.40735,520045.46256866,0
+ANDE.US,D,20081117,000000,9.33746,9.33746,8.89353,8.89927,346851.05150182,0
+ANDE.US,D,20081118,000000,8.93654,9.31165,8.48699,8.93654,438745.68879839,0
+ANDE.US,D,20081119,000000,8.8791,9.16651,8.29548,8.29924,306828.25916431,0
+ANDE.US,D,20081120,000000,8.24634,8.33018,7.32577,7.34179,293520.70599816,0
+ANDE.US,D,20081121,000000,7.44877,7.71096,6.96204,7.52381,625667.40180115,0
+ANDE.US,D,20081124,000000,7.56681,8.2844,7.44363,8.18188,420942.27230294,0
+ANDE.US,D,20081125,000000,8.23072,8.49815,8.12334,8.49815,444894.24969351,0
+ANDE.US,D,20081126,000000,6.17533,6.9565,5.69879,6.92981,1408217.6763314,0
+ANDE.US,D,20081128,000000,6.84952,6.98349,6.59237,6.77448,271439.89782225,0
+ANDE.US,D,20081201,000000,6.71585,6.75303,5.96662,5.9774,482255.93597492,0
+ANDE.US,D,20081202,000000,6.02002,6.48568,5.89178,6.46423,435800.36731022,0
+ANDE.US,D,20081203,000000,6.39493,6.60344,6.15388,6.42142,511043.62148188,0
+ANDE.US,D,20081204,000000,6.36793,6.66216,6.19165,6.379,932510.83260775,0
+ANDE.US,D,20081205,000000,6.24474,6.61352,6.18057,6.54976,675321.15265871,0
+ANDE.US,D,20081208,000000,6.64101,7.19724,6.64101,7.15493,770842.82390326,0
+ANDE.US,D,20081209,000000,7.09027,7.65758,7.09027,7.14929,583385.04620657,0
+ANDE.US,D,20081210,000000,7.13832,8.23072,7.1223,7.8825,513736.08226536,0
+ANDE.US,D,20081211,000000,7.74863,8.21935,7.43809,7.53962,360689.61214781,0
+ANDE.US,D,20081212,000000,7.46478,9.18193,7.44877,8.90461,959222.02600783,0
+ANDE.US,D,20081215,000000,8.90461,9.14585,8.35193,8.56232,553783.14923053,0
+ANDE.US,D,20081216,000000,8.71211,9.0971,8.63846,9.03116,573126.99313892,0
+ANDE.US,D,20081217,000000,8.99922,9.79788,8.99922,9.61596,652131.80315346,0
+ANDE.US,D,20081218,000000,9.6219,10.3199,9.6219,10.0411,515618.37735104,0
+ANDE.US,D,20081219,000000,10.1577,10.2062,9.6911,10.1627,737048.49644355,0
+ANDE.US,D,20081222,000000,10.1341,10.1341,8.85033,9.14209,403020.5169977,0
+ANDE.US,D,20081223,000000,9.17046,9.25549,8.39534,8.69382,523255.78207534,0
+ANDE.US,D,20081224,000000,8.65299,9.15069,8.57854,9.05489,132632.51970693,0
+ANDE.US,D,20081226,000000,9.07475,9.33746,8.69382,8.82531,230847.6631778,0
+ANDE.US,D,20081229,000000,8.82986,8.92824,8.48699,8.62649,306571.35268835,0
+ANDE.US,D,20081230,000000,8.56232,8.74296,8.27283,8.62184,475388.23923568,0
+ANDE.US,D,20081231,000000,8.70568,8.93654,8.46108,8.82057,447402.62788398,0
+ANDE.US,D,20090102,000000,8.77519,9.2726,8.67385,9.20616,292298.88307312,0
+ANDE.US,D,20090105,000000,9.13527,9.20616,8.84489,9.08633,430504.4527113,0
+ANDE.US,D,20090106,000000,9.1057,9.82557,9.05963,9.60608,637258.5365039,0
+ANDE.US,D,20090107,000000,9.45481,9.83644,9.30077,9.58927,415417.77162699,0
+ANDE.US,D,20090108,000000,9.47657,9.57741,9.15603,9.47063,204733.22104076,0
+ANDE.US,D,20090109,000000,9.52402,9.52995,8.98806,9.01979,264039.17071754,0
+ANDE.US,D,20090112,000000,9.10284,9.10284,8.19849,8.4066,516977.75649942,0
+ANDE.US,D,20090113,000000,8.37407,8.38011,8.10189,8.23566,393654.55649617,0
+ANDE.US,D,20090114,000000,8.04247,8.18188,7.67359,7.75912,405947.63251513,0
+ANDE.US,D,20090115,000000,7.74863,8.24189,7.70562,8.13343,288117.57846045,0
+ANDE.US,D,20090116,000000,8.17684,8.38011,7.96249,8.32484,249811.20458634,0
+ANDE.US,D,20090120,000000,8.26235,8.346,7.63612,7.70048,329938.71612969,0
+ANDE.US,D,20090121,000000,7.80746,8.44546,7.65204,8.33621,330762.03058414,0
+ANDE.US,D,20090122,000000,8.15469,8.346,7.80173,8.05878,142683.22699674,0
+ANDE.US,D,20090123,000000,7.91503,8.1883,7.81804,8.11218,136271.69096875,0
+ANDE.US,D,20090126,000000,8.05394,8.66929,8.05394,8.2844,175916.20369206,0
+ANDE.US,D,20090127,000000,8.2844,8.82986,8.2844,8.79367,130840.24303212,0
+ANDE.US,D,20090128,000000,8.83371,9.44888,8.73772,9.31165,272042.71774223,0
+ANDE.US,D,20090129,000000,9.19726,9.23127,8.65299,8.74296,185370.15971882,0
+ANDE.US,D,20090130,000000,8.78725,8.84489,8.50735,8.76975,214515.8959836,0
+ANDE.US,D,20090202,000000,8.70034,9.29217,8.69382,9.25549,248941.36376222,0
+ANDE.US,D,20090203,000000,9.31788,9.42219,8.91608,8.9487,250929.86034387,0
+ANDE.US,D,20090204,000000,8.98806,9.20616,8.72585,8.90945,427386.17450113,0
+ANDE.US,D,20090205,000000,8.82986,9.47063,8.63846,9.14585,224607.06098617,0
+ANDE.US,D,20090206,000000,8.51328,9.63278,8.36883,9.09137,487195.82270164,0
+ANDE.US,D,20090209,000000,9.07199,9.35317,8.72585,8.82531,240758.79135862,0
+ANDE.US,D,20090210,000000,8.8097,8.88463,8.39534,8.47631,365355.39787066,0
+ANDE.US,D,20090211,000000,8.53355,8.65823,8.21935,8.27867,295052.03042572,0
+ANDE.US,D,20090212,000000,8.19849,8.39098,8.05394,8.33018,138706.23383346,0
+ANDE.US,D,20090213,000000,8.3636,8.62184,8.31485,8.32484,119756.85262437,0
+ANDE.US,D,20090217,000000,8.15973,8.27283,7.7164,7.7164,264810.90158824,0
+ANDE.US,D,20090218,000000,7.78601,7.89298,7.15947,7.34179,417279.83785628,0
+ANDE.US,D,20090219,000000,7.39013,7.62545,7.3846,7.45401,183342.21686725,0
+ANDE.US,D,20090220,000000,7.33101,7.49701,6.98349,7.21899,416850.98610114,0
+ANDE.US,D,20090223,000000,7.22908,7.35237,6.84952,6.8603,200406.26866219,0
+ANDE.US,D,20090224,000000,6.91893,7.21899,6.86554,7.20278,542723.02200761,0
+ANDE.US,D,20090225,000000,7.18093,7.27239,6.78022,6.82817,265253.91354285,0
+ANDE.US,D,20090226,000000,6.89777,6.99941,6.63517,6.64615,165153.44065785,0
+ANDE.US,D,20090227,000000,6.60878,6.94078,6.49626,6.61352,247240.1169411,0
+ANDE.US,D,20090302,000000,6.51791,6.69439,5.89178,5.89692,514939.69921966,0
+ANDE.US,D,20090303,000000,5.96128,6.41094,5.88625,6.10563,510005.88114985,0
+ANDE.US,D,20090304,000000,6.23407,6.51238,6.23407,6.37328,421118.2633534,0
+ANDE.US,D,20090305,000000,6.27154,6.35191,5.9078,5.92382,357132.36775431,0
+ANDE.US,D,20090306,000000,5.96128,6.31444,5.88625,6.18057,457718.3331923,0
+ANDE.US,D,20090309,000000,6.11097,6.44802,6.11097,6.26076,286816.86299555,0
+ANDE.US,D,20090310,000000,6.38929,6.71061,6.23407,6.5981,522991.79549965,0
+ANDE.US,D,20090311,000000,6.62489,6.9032,6.31444,6.33046,523790.83532645,0
+ANDE.US,D,20090312,000000,6.31444,6.75303,6.31444,6.68896,482750.53151328,0
+ANDE.US,D,20090313,000000,6.69439,6.92981,6.56023,6.77448,349202.65605539,0
+ANDE.US,D,20090316,000000,6.79623,7.04211,6.7906,6.83884,350356.71231158,0
+ANDE.US,D,20090317,000000,7.05823,7.05823,6.56023,7.02086,409988.34657599,0
+ANDE.US,D,20090318,000000,6.97242,7.22394,6.75867,7.15947,395098.89684133,0
+ANDE.US,D,20090319,000000,7.22908,7.3846,6.91893,7.13832,579135.97492504,0
+ANDE.US,D,20090320,000000,7.20278,7.2884,6.89777,6.89777,371618.25180429,0
+ANDE.US,D,20090323,000000,7.11716,7.36334,7.0694,7.33665,559296.52403547,0
+ANDE.US,D,20090324,000000,7.25093,7.43809,7.12764,7.36334,554384.95770768,0
+ANDE.US,D,20090325,000000,7.41149,7.65204,7.26171,7.6469,787391.03986066,0
+ANDE.US,D,20090326,000000,7.71096,7.8825,7.52934,7.72718,576588.15046464,0
+ANDE.US,D,20090327,000000,7.59875,7.7164,7.47022,7.4811,295298.8224735,0
+ANDE.US,D,20090330,000000,7.2884,7.35237,6.82817,7.17055,430898.91541061,0
+ANDE.US,D,20090331,000000,7.20812,7.82892,7.20812,7.56681,436963.52655177,0
+ANDE.US,D,20090401,000000,7.48634,7.52381,7.25093,7.49701,892832.94227141,0
+ANDE.US,D,20090402,000000,7.70048,8.29548,7.52381,8.03693,516155.45348779,0
+ANDE.US,D,20090403,000000,8.09576,8.09576,7.59875,7.82338,532373.93908628,0
+ANDE.US,D,20090406,000000,7.74319,7.88744,7.68941,7.85561,347473.08883535,0
+ANDE.US,D,20090407,000000,7.79649,8.10694,7.7164,7.98305,411888.8476324,0
+ANDE.US,D,20090408,000000,8.05394,8.29034,7.65758,7.80173,625767.53464021,0
+ANDE.US,D,20090409,000000,7.88744,8.60997,7.88744,8.58922,429442.43775162,0
+ANDE.US,D,20090413,000000,8.51793,8.67839,8.26235,8.65299,332516.88387465,0
+ANDE.US,D,20090414,000000,8.55155,8.65299,8.1883,8.33621,388395.05383873,0
+ANDE.US,D,20090415,000000,8.26839,8.32484,8.02645,8.15973,505266.26010124,0
+ANDE.US,D,20090416,000000,7.63078,8.08479,7.44363,7.8393,923699.14277088,0
+ANDE.US,D,20090417,000000,7.86639,7.86639,7.33101,7.58778,914225.96933057,0
+ANDE.US,D,20090420,000000,7.45401,7.5507,7.08483,7.20278,352334.08302221,0
+ANDE.US,D,20090421,000000,7.20278,7.60893,7.17055,7.54516,356182.62294752,0
+ANDE.US,D,20090422,000000,7.91948,8.96927,7.91948,8.66485,1153323.9715808,0
+ANDE.US,D,20090423,000000,8.77519,8.91608,8.33621,8.44546,676039.27706001,0
+ANDE.US,D,20090424,000000,8.53355,8.77519,8.35707,8.57854,448368.55577588,0
+ANDE.US,D,20090427,000000,8.47196,8.74296,8.32484,8.46731,414489.26711938,0
+ANDE.US,D,20090428,000000,8.37407,8.48699,8.12334,8.30428,702975.01076585,0
+ANDE.US,D,20090429,000000,8.37407,8.72031,8.35707,8.60553,337864.38205733,0
+ANDE.US,D,20090430,000000,8.69026,8.86792,8.47631,8.599,501504.70425835,0
+ANDE.US,D,20090501,000000,8.599,8.93654,8.56232,8.8614,343106.69018685,0
+ANDE.US,D,20090504,000000,8.86792,9.7178,8.8614,9.57048,567750.1631145,0
+ANDE.US,D,20090505,000000,9.6219,9.77119,9.34625,9.43998,712377.38320886,0
+ANDE.US,D,20090506,000000,9.60113,9.70099,9.29217,9.36247,702257.89780737,0
+ANDE.US,D,20090507,000000,10.4978,11.0348,10.05,10.5246,1707312.4437035,0
+ANDE.US,D,20090508,000000,10.6917,11.5992,10.3001,11.5034,1001624.7432978,0
+ANDE.US,D,20090511,000000,11.3798,11.5488,10.834,11.185,586807.76870518,0
+ANDE.US,D,20090512,000000,11.185,11.4154,11.0199,11.1089,666821.99865284,0
+ANDE.US,D,20090513,000000,11.014,11.1554,10.3377,10.5908,710665.01051673,0
+ANDE.US,D,20090514,000000,10.6017,11.5636,10.5434,11.1731,516925.16147284,0
+ANDE.US,D,20090515,000000,11.1603,12.1144,11.0574,11.4045,704063.32323882,0
+ANDE.US,D,20090518,000000,11.7683,12.2924,11.6794,12.237,626889.22472619,0
+ANDE.US,D,20090519,000000,12.2074,12.4041,11.8781,12.1035,680086.05977778,0
+ANDE.US,D,20090520,000000,12.2074,12.9567,12.1035,12.1746,693874.04828283,0
+ANDE.US,D,20090521,000000,12.0768,12.142,11.713,11.8781,608040.98779898,0
+ANDE.US,D,20090522,000000,11.97,12.9192,11.8879,12.4921,513181.8116007,0
+ANDE.US,D,20090526,000000,12.6611,13.6063,12.5682,13.3532,850334.13791362,0
+ANDE.US,D,20090527,000000,13.4303,14.0245,12.9765,13.1604,812396.94066836,0
+ANDE.US,D,20090528,000000,13.3256,13.3256,12.3111,13.0725,730362.85941168,0
+ANDE.US,D,20090529,000000,13.1475,13.5845,13.0783,13.4303,455767.25999496,0
+ANDE.US,D,20090601,000000,13.6686,14.0957,13.1723,13.9128,621540.71510069,0
+ANDE.US,D,20090602,000000,13.8861,14.421,13.6508,14.3646,506573.04422305,0
+ANDE.US,D,20090603,000000,14.421,14.421,13.7744,14.1867,630734.73032303,0
+ANDE.US,D,20090604,000000,14.7008,15.3069,14.4724,15.1022,784562.03429665,0
+ANDE.US,D,20090605,000000,15.4127,16.4963,15.2772,16.081,1354890.3651562,0
+ANDE.US,D,20090608,000000,16.081,16.081,15.3009,15.5837,699408.66338698,0
+ANDE.US,D,20090609,000000,15.7883,17.0607,15.6598,16.7494,1145819.0658658,0
+ANDE.US,D,20090610,000000,16.8552,16.952,15.8338,16.3124,691015.71087708,0
+ANDE.US,D,20090611,000000,16.3005,16.78,16.1393,16.428,478494.38013203,0
+ANDE.US,D,20090612,000000,15.2683,16.3964,15.0646,15.9405,768081.5850081,0
+ANDE.US,D,20090615,000000,15.4235,15.5352,14.8353,15.4295,686348.91371141,0
+ANDE.US,D,20090616,000000,15.6232,16.1225,15.2357,15.5412,698684.47032876,0
+ANDE.US,D,20090617,000000,15.6232,15.8714,15.0231,15.4532,433938.30108092,0
+ANDE.US,D,20090618,000000,15.3929,15.5896,14.94,15.0804,696357.14040284,0
+ANDE.US,D,20090619,000000,15.3593,15.7775,15.1072,15.3069,537836.74175028,0
+ANDE.US,D,20090622,000000,15.2623,15.4848,14.8195,15.2248,896778.58070732,0
+ANDE.US,D,20090623,000000,15.2772,15.4977,14.7897,15.1072,643536.56207982,0
+ANDE.US,D,20090624,000000,15.0982,16.0978,14.9885,15.4334,629500.77008417,0
+ANDE.US,D,20090625,000000,15.4087,16.1018,15.3118,16.0266,517143.6331217,0
+ANDE.US,D,20090626,000000,16.0266,16.2797,15.5936,16.173,805516.09517247,0
+ANDE.US,D,20090629,000000,16.2312,16.4795,15.8813,16.0059,568032.35566093,0
+ANDE.US,D,20090630,000000,16.1126,16.5971,15.8655,16.0217,976296.19223097,0
+ANDE.US,D,20090701,000000,16.173,16.9412,15.8022,16.7691,728194.32600831,0
+ANDE.US,D,20090702,000000,16.5477,16.9056,16.0592,16.5279,504133.44414425,0
+ANDE.US,D,20090706,000000,16.4735,16.4963,15.5204,15.8753,824625.28434691,0
+ANDE.US,D,20090707,000000,15.8338,16.5279,15.7102,16.0305,950224.23069232,0
+ANDE.US,D,20090708,000000,15.9752,16.1393,15.3069,15.8022,873300.96999875,0
+ANDE.US,D,20090709,000000,15.8447,16.0009,15.2357,15.4571,900345.93952901,0
+ANDE.US,D,20090710,000000,15.4235,15.7666,14.4724,14.9104,1400139.282538,0
+ANDE.US,D,20090713,000000,14.9222,15.2248,14.1699,14.6434,1150429.2222335,0
+ANDE.US,D,20090714,000000,14.7443,15.1022,14.5604,14.9658,729720.59322178,0
+ANDE.US,D,20090715,000000,15.1072,15.639,15.0804,15.6232,642873.05559073,0
+ANDE.US,D,20090716,000000,15.4749,15.9603,15.4017,15.6776,433428.53390028,0
+ANDE.US,D,20090717,000000,15.7221,15.8061,15.0538,15.2357,501769.70227686,0
+ANDE.US,D,20090720,000000,15.2357,15.3355,15.0231,15.2189,468310.16239014,0
+ANDE.US,D,20090721,000000,15.2455,15.8061,15.2455,15.6716,891125.62679338,0
+ANDE.US,D,20090722,000000,15.5639,16.1265,15.5412,15.9475,546908.37239156,0
+ANDE.US,D,20090723,000000,15.9199,16.7434,15.9199,16.5911,789609.13396216,0
+ANDE.US,D,20090724,000000,16.5595,16.6604,16.4171,16.5823,397393.86059705,0
+ANDE.US,D,20090727,000000,16.5872,17.0657,16.5872,16.9787,838889.66241959,0
+ANDE.US,D,20090728,000000,16.9273,17.8527,16.5051,17.5551,1090370.7590997,0
+ANDE.US,D,20090729,000000,17.484,17.5551,16.6604,16.7898,560099.60963356,0
+ANDE.US,D,20090730,000000,16.9273,17.7281,16.8828,17.2941,703164.15057295,0
+ANDE.US,D,20090731,000000,16.3064,17.3287,16.253,17.2437,1087218.0918336,0
+ANDE.US,D,20090803,000000,17.3624,17.6095,16.8502,17.0855,575708.19521234,0
+ANDE.US,D,20090804,000000,16.9322,17.0607,16.6495,16.774,436031.98771571,0
+ANDE.US,D,20090805,000000,17.0183,17.0183,16.2312,16.3212,792752.69824279,0
+ANDE.US,D,20090806,000000,15.4809,16.1908,14.8985,14.9618,1956265.9447796,0
+ANDE.US,D,20090807,000000,15.0478,15.5936,15.0478,15.118,661905.37511094,0
+ANDE.US,D,20090810,000000,15.0914,15.2831,14.8946,15.21,522819.85022046,0
+ANDE.US,D,20090811,000000,15.1783,15.3978,14.683,14.8521,800711.74178346,0
+ANDE.US,D,20090812,000000,14.9163,15.3355,14.8639,15.0864,503522.53268174,0
+ANDE.US,D,20090813,000000,15.203,15.203,14.7641,15.1902,316956.84755117,0
+ANDE.US,D,20090814,000000,15.1328,15.5135,14.4606,14.6612,419555.58419844,0
+ANDE.US,D,20090817,000000,14.4457,14.5772,14.1917,14.3122,515444.40918621,0
+ANDE.US,D,20090818,000000,14.3083,14.6336,14.3083,14.5356,404563.97873909,0
+ANDE.US,D,20090819,000000,14.4496,14.7215,14.2825,14.5831,323619.2213982,0
+ANDE.US,D,20090820,000000,14.4724,14.9222,14.4724,14.8233,386246.74929172,0
+ANDE.US,D,20090821,000000,15.036,15.3118,14.8303,15.0914,614800.46015662,0
+ANDE.US,D,20090824,000000,15.1586,15.5204,15.1072,15.2742,622968.87236076,0
+ANDE.US,D,20090825,000000,15.2772,16.5457,15.2248,16.3519,1251796.0215277,0
+ANDE.US,D,20090826,000000,16.26,16.4735,15.8714,15.9693,652257.22206299,0
+ANDE.US,D,20090827,000000,15.8655,16.3726,15.3751,16.3163,530935.66739802,0
+ANDE.US,D,20090828,000000,16.7543,17.7113,16.7543,17.6125,1414553.3541479,0
+ANDE.US,D,20090831,000000,17.567,17.7805,17.5096,17.6035,728520.01059594,0
+ANDE.US,D,20090901,000000,17.4355,17.8992,17.1527,17.2101,609122.22017222,0
+ANDE.US,D,20090902,000000,17.2209,17.4424,16.958,17.0489,628006.86904089,0
+ANDE.US,D,20090903,000000,17.042,17.2209,16.8086,17.1843,314017.59471991,0
+ANDE.US,D,20090904,000000,17.1843,17.3386,16.9115,17.304,312416.48073784,0
+ANDE.US,D,20090908,000000,17.3534,17.909,17.1843,17.6895,297740.44543794,0
+ANDE.US,D,20090909,000000,17.6243,18.4558,17.4542,18.1553,502809.46549452,0
+ANDE.US,D,20090910,000000,18.0504,18.4133,17.5986,18.3876,499235.02657309,0
+ANDE.US,D,20090911,000000,18.3579,18.5666,18.089,18.3095,196860.1501397,0
+ANDE.US,D,20090914,000000,18.1404,18.5892,17.7805,18.3668,237491.83105409,0
+ANDE.US,D,20090915,000000,18.2729,18.4558,18.0801,18.2977,264070.52544493,0
+ANDE.US,D,20090916,000000,18.2977,19.2013,18.0504,19.0223,581379.35509701,0
+ANDE.US,D,20090917,000000,18.9966,19.4495,18.8513,19.2814,534934.91230332,0
+ANDE.US,D,20090918,000000,19.2527,19.3654,18.7287,18.9126,353329.34275585,0
+ANDE.US,D,20090921,000000,18.7,18.8741,18.5942,18.6446,241191.68888504,0
+ANDE.US,D,20090922,000000,18.8177,18.9343,18.5705,18.8345,236490.50266354,0
+ANDE.US,D,20090923,000000,18.9175,19.0223,18.4637,18.7939,272435.1575559,0
+ANDE.US,D,20090924,000000,18.8039,18.8741,18.6546,18.7178,348867.8684824,0
+ANDE.US,D,20090925,000000,18.617,19.4761,18.5892,19.2586,426542.6311903,0
+ANDE.US,D,20090928,000000,19.227,19.7046,19.1568,19.4543,242501.50733531,0
+ANDE.US,D,20090929,000000,19.315,19.4455,19.0085,19.1132,286396.10278296,0
+ANDE.US,D,20090930,000000,19.0708,19.3051,18.788,18.8345,394762.08638269,0
+ANDE.US,D,20091001,000000,18.8039,18.8039,18.4024,18.4608,447576.5960488,0
+ANDE.US,D,20091002,000000,18.4766,18.6901,18.0504,18.0653,352268.339239,0
+ANDE.US,D,20091005,000000,18.1958,18.5942,18.0653,18.4024,236263.93947215,0
+ANDE.US,D,20091006,000000,18.5616,18.7761,18.4874,18.6704,468074.49621337,0
+ANDE.US,D,20091007,000000,18.6961,19.0134,18.524,18.9423,223304.32263564,0
+ANDE.US,D,20091008,000000,19.0085,19.5315,18.8107,19.0758,481527.69714543,0
+ANDE.US,D,20091009,000000,19.1252,19.4712,18.9383,19.1904,175031.19122567,0
+ANDE.US,D,20091012,000000,19.3654,19.6452,19.13,19.2478,110262.43888487,0
+ANDE.US,D,20091013,000000,19.1686,19.3891,19.0382,19.3505,237593.98677879,0
+ANDE.US,D,20091014,000000,19.5809,19.6344,19.2636,19.5256,189910.52653213,0
+ANDE.US,D,20091015,000000,19.4603,19.6709,19.3891,19.6344,195911.41677572,0
+ANDE.US,D,20091016,000000,19.5582,19.5582,19.0431,19.142,192879.11120513,0
+ANDE.US,D,20091019,000000,19.3505,19.7352,18.9798,19.5038,162820.04207502,0
+ANDE.US,D,20091020,000000,19.5859,19.6768,19.3328,19.4603,329682.82109655,0
+ANDE.US,D,20091021,000000,19.4495,20.098,19.3773,19.6709,323180.25521487,0
+ANDE.US,D,20091022,000000,19.315,19.3951,18.3668,18.6546,478348.73236613,0
+ANDE.US,D,20091023,000000,18.611,18.7939,17.9754,18.0228,315515.54153447,0
+ANDE.US,D,20091026,000000,18.1009,18.4815,17.9417,18.1799,323531.22587298,0
+ANDE.US,D,20091027,000000,18.1404,18.6239,17.6955,18.2631,513557.05688644,0
+ANDE.US,D,20091028,000000,18.2481,18.4242,17.9486,17.998,470315.8534997,0
+ANDE.US,D,20091029,000000,18.0623,18.1958,17.8181,17.8527,393113.43458815,0
+ANDE.US,D,20091030,000000,17.739,17.739,16.517,16.603,704760.20734093,0
+ANDE.US,D,20091102,000000,16.6495,17.0657,16.428,16.5347,330672.01217328,0
+ANDE.US,D,20091103,000000,16.4735,17.3672,16.3618,17.0855,454795.26344614,0
+ANDE.US,D,20091104,000000,17.1131,17.2941,15.9129,16.0483,793721.66046315,0
+ANDE.US,D,20091105,000000,14.9786,15.2248,13.5767,13.5767,2072089.2962819,0
+ANDE.US,D,20091106,000000,13.6686,14.0314,13.546,13.9464,579866.23664018,0
+ANDE.US,D,20091109,000000,13.9464,14.1353,13.5282,13.6339,690263.19741993,0
+ANDE.US,D,20091110,000000,13.4867,13.6389,13.1475,13.2079,483290.64197849,0
+ANDE.US,D,20091111,000000,13.3256,13.376,12.8618,13.0101,432656.80302958,0
+ANDE.US,D,20091112,000000,13.0239,13.4896,12.846,12.8559,462529.76668104,0
+ANDE.US,D,20091113,000000,12.9508,13.459,12.841,13.4254,488973.93917698,0
+ANDE.US,D,20091116,000000,13.5015,14.3379,13.5015,14.3251,607860.95097724,0
+ANDE.US,D,20091117,000000,14.2223,14.3696,14.0067,14.069,243528.12179633,0
+ANDE.US,D,20091118,000000,14.0997,14.6879,14.073,14.6336,520250.78546086,0
+ANDE.US,D,20091119,000000,14.6049,14.6781,14.1639,14.2272,560857.18030479,0
+ANDE.US,D,20091120,000000,14.594,15.0982,14.5604,15.0231,743968.78820936,0
+ANDE.US,D,20091123,000000,15.2396,15.727,15.2396,15.4334,489434.14565951,0
+ANDE.US,D,20091124,000000,15.4848,15.4848,14.6949,14.7897,381574.89491197,0
+ANDE.US,D,20091125,000000,14.8055,15.0596,14.514,14.8195,398985.87159374,0
+ANDE.US,D,20091127,000000,14.4606,14.7641,14.2321,14.5772,160808.28230855,0
+ANDE.US,D,20091130,000000,14.4842,14.4842,13.9128,13.982,420098.72899211,0
+ANDE.US,D,20091201,000000,14.0008,15.21,14.0008,15.0043,739197.81243337,0
+ANDE.US,D,20091202,000000,14.9727,15.3415,14.7077,14.7541,327864.24690845,0
+ANDE.US,D,20091203,000000,14.8233,15.0596,14.4842,14.5406,381164.24912756,0
+ANDE.US,D,20091204,000000,14.7749,15.5837,14.7541,15.0043,471239.30079321,0
+ANDE.US,D,20091207,000000,14.9559,15.0043,14.5831,14.7137,302471.974944,0
+ANDE.US,D,20091208,000000,14.6681,14.769,14.4457,14.5248,287732.21874651,0
+ANDE.US,D,20091209,000000,14.4902,14.6108,14.2964,14.3498,272506.96999602,0
+ANDE.US,D,20091210,000000,14.3972,14.3972,13.9622,13.9662,414864.51240514,0
+ANDE.US,D,20091211,000000,14.0245,14.1066,13.89,13.9524,345234.76587748,0
+ANDE.US,D,20091214,000000,14.0126,14.1412,13.9128,14.1105,271033.29780912,0
+ANDE.US,D,20091215,000000,14.0423,14.0423,13.8712,13.9128,338068.69350671,0
+ANDE.US,D,20091216,000000,13.9712,13.9712,13.8822,13.9256,430305.19847601,0
+ANDE.US,D,20091217,000000,13.8861,14.0482,13.7991,14.0126,197557.0342418,0
+ANDE.US,D,20091218,000000,14.1639,14.1639,13.7249,13.7991,956813.78065641,0
+ANDE.US,D,20091221,000000,13.8268,14.3972,13.8268,14.3083,224840.7042773,0
+ANDE.US,D,20091222,000000,14.3498,14.5406,14.2223,14.2549,202481.74932625,0
+ANDE.US,D,20091223,000000,14.3122,14.3379,13.9306,14.1965,152588.28652065,0
+ANDE.US,D,20091224,000000,14.2825,14.4408,14.1817,14.4002,35308.457359372,0
+ANDE.US,D,20091228,000000,14.4842,14.5554,14.1066,14.2223,84727.553482976,0
+ANDE.US,D,20091229,000000,14.2065,14.2657,14.1412,14.1511,130655.14899629,0
+ANDE.US,D,20091230,000000,14.0532,14.1965,13.9414,14.1867,144503.82407047,0
+ANDE.US,D,20091231,000000,14.1105,14.1699,13.81,13.8169,129299.81561918,0
+ANDE.US,D,20100104,000000,13.9198,14.2321,13.9128,14.1165,394098.5798936,0
+ANDE.US,D,20100105,000000,14.1283,14.2964,13.9919,14.0631,409067.93361094,0
+ANDE.US,D,20100106,000000,14.0067,14.1817,13.9256,14.0067,319959.82128,0
+ANDE.US,D,20100107,000000,14.0423,14.2272,13.7991,13.9068,274048.40885179,0
+ANDE.US,D,20100108,000000,13.9068,13.9919,13.5657,13.6211,233919.41501831,0
+ANDE.US,D,20100111,000000,13.7249,13.9662,13.6339,13.72,211304.56503411,0
+ANDE.US,D,20100112,000000,13.6775,13.7131,13.1604,13.366,273190.7053415,0
+ANDE.US,D,20100113,000000,13.4422,13.982,13.4086,13.9662,245978.84774614,0
+ANDE.US,D,20100114,000000,13.9356,14.2272,13.9128,14.1867,369111.89649946,0
+ANDE.US,D,20100115,000000,14.2431,14.2776,14.0374,14.2103,313862.84396864,0
+ANDE.US,D,20100119,000000,14.1639,14.4457,14.0008,14.4002,251020.89019755,0
+ANDE.US,D,20100120,000000,14.2549,14.2549,13.9919,14.1511,138445.28158622,0
+ANDE.US,D,20100121,000000,14.4101,14.8421,14.3122,14.7137,619165.8473623,0
+ANDE.US,D,20100122,000000,14.7166,15.2515,14.5604,14.7166,492935.76069798,0
+ANDE.US,D,20100125,000000,14.7493,14.8461,14.3083,14.5406,400805.45722466,0
+ANDE.US,D,20100126,000000,14.4457,14.6197,14.2163,14.4724,213999.04870323,0
+ANDE.US,D,20100127,000000,14.3864,14.589,14.3122,14.5604,170030.61792981,0
+ANDE.US,D,20100128,000000,14.5406,14.9104,14.4606,14.7957,327777.26282604,0
+ANDE.US,D,20100129,000000,14.8055,14.8055,14.3557,14.4358,395959.63468008,0
+ANDE.US,D,20100201,000000,14.4496,15.0231,14.2163,14.94,289251.40586025,0
+ANDE.US,D,20100202,000000,15.0043,15.4443,14.7749,15.2455,254945.28833426,0
+ANDE.US,D,20100203,000000,15.2515,15.3641,15.0914,15.2455,206760.15244952,0
+ANDE.US,D,20100204,000000,15.1476,15.1476,14.6128,14.7383,261967.73582476,0
+ANDE.US,D,20100205,000000,14.8055,14.8055,14.2015,14.7265,202748.77023039,0
+ANDE.US,D,20100208,000000,14.6731,15.7923,14.421,15.4749,1058642.8093186,0
+ANDE.US,D,20100209,000000,15.4087,15.6954,15.0004,15.3929,1311817.0612773,0
+ANDE.US,D,20100210,000000,15.3869,16.0266,15.3355,15.9791,846238.80594055,0
+ANDE.US,D,20100211,000000,15.8981,16.5872,15.7043,16.5635,535665.17401845,0
+ANDE.US,D,20100212,000000,16.3519,17.0607,16.2254,16.9164,583603.51785542,0
+ANDE.US,D,20100216,000000,17.0331,17.4542,16.5021,17.0895,312973.78573097,0
+ANDE.US,D,20100217,000000,17.215,17.7429,16.8502,17.5047,400923.79603445,0
+ANDE.US,D,20100218,000000,16.861,17.0261,16.4567,16.774,535221.15062103,0
+ANDE.US,D,20100219,000000,16.7898,17.1231,16.3964,16.9787,242180.87996177,0
+ANDE.US,D,20100222,000000,17.0766,17.3287,16.9906,17.0895,210024.07842559,0
+ANDE.US,D,20100223,000000,17.1161,17.2546,16.8828,17.0331,227738.48795299,0
+ANDE.US,D,20100224,000000,16.9965,17.3534,16.9224,17.1883,218320.94386771,0
+ANDE.US,D,20100225,000000,17.0489,17.398,17.0183,17.3099,358633.34889732,0
+ANDE.US,D,20100226,000000,17.2684,17.4542,17.1231,17.2842,224507.93958994,0
+ANDE.US,D,20100301,000000,17.3158,17.6125,17.215,17.5264,243332.91333231,0
+ANDE.US,D,20100302,000000,17.6609,17.8092,17.5452,17.7529,203250.44586849,0
+ANDE.US,D,20100303,000000,17.8359,17.8359,17.2328,17.3158,328473.13548533,0
+ANDE.US,D,20100304,000000,17.3,17.5225,17.0795,17.4424,202234.95727847,0
+ANDE.US,D,20100305,000000,17.4424,18.0465,17.398,17.9258,372196.79709662,0
+ANDE.US,D,20100308,000000,18.0119,18.2511,18.0119,18.1869,301573.81372096,0
+ANDE.US,D,20100309,000000,18.1869,18.2927,17.9704,18.0623,227156.90833221,0
+ANDE.US,D,20100310,000000,17.9704,18.0623,17.6837,17.92,267826.01263091,0
+ANDE.US,D,20100311,000000,17.7963,18.0119,17.7904,17.9754,128876.02107813,0
+ANDE.US,D,20100312,000000,18.0959,18.3915,18.0178,18.3391,426816.73219418,0
+ANDE.US,D,20100315,000000,18.2581,18.3273,18.1404,18.2313,347797.76198017,0
+ANDE.US,D,20100316,000000,18.2313,18.6783,18.1355,18.6605,478642.05078356,0
+ANDE.US,D,20100317,000000,18.6338,18.9245,18.6338,18.8295,296229.34986674,0
+ANDE.US,D,20100318,000000,18.7564,18.7564,17.8744,17.9754,562283.31467921,0
+ANDE.US,D,20100319,000000,18.0653,18.0752,17.4424,17.6837,424115.16842532,0
+ANDE.US,D,20100322,000000,17.5225,18.0356,17.2101,17.5403,413629.54072345,0
+ANDE.US,D,20100323,000000,17.478,17.5502,17.1527,17.4206,354576.45175136,0
+ANDE.US,D,20100324,000000,17.2793,17.8132,17.2041,17.6421,686209.33460244,0
+ANDE.US,D,20100325,000000,17.6955,18.0752,17.5047,17.5927,588442.26030027,0
+ANDE.US,D,20100326,000000,17.7063,17.8646,17.473,17.5294,115595.77686808,0
+ANDE.US,D,20100329,000000,17.6184,17.9704,17.6095,17.909,245077.65219464,0
+ANDE.US,D,20100330,000000,17.909,18.1118,17.6787,18.0504,389724.08970255,0
+ANDE.US,D,20100331,000000,17.9258,18.0959,17.8359,17.914,275927.66960901,0
+ANDE.US,D,20100401,000000,17.9782,18.0465,17.6539,17.7637,356520.44484897,0
+ANDE.US,D,20100405,000000,17.7963,18.2067,17.7637,18.2067,316830.41719883,0
+ANDE.US,D,20100406,000000,18.1869,18.3876,18.0178,18.0356,249838.51354244,0
+ANDE.US,D,20100407,000000,17.9654,18.0119,17.7529,17.8132,224078.07639197,0
+ANDE.US,D,20100408,000000,17.7904,17.8468,17.5344,17.5452,238966.51468382,0
+ANDE.US,D,20100409,000000,17.5502,17.6787,17.4998,17.6727,205404.81907241,0
+ANDE.US,D,20100412,000000,17.6895,17.9417,17.5769,17.9358,170574.7741663,0
+ANDE.US,D,20100413,000000,17.9604,18.1681,17.7153,18.0959,202619.30554959,0
+ANDE.US,D,20100414,000000,18.1404,18.1958,17.8695,18.1958,199875.26118235,0
+ANDE.US,D,20100415,000000,18.2215,18.6644,18.1058,18.5488,211377.38891706,0
+ANDE.US,D,20100416,000000,18.5942,18.8741,18.3035,18.6338,421643.20217633,0
+ANDE.US,D,20100419,000000,18.5705,18.7,17.8586,18.002,418473.34038239,0
+ANDE.US,D,20100420,000000,18.1355,18.4815,17.9754,18.0504,351066.74517033,0
+ANDE.US,D,20100421,000000,18.0623,18.1681,17.9604,18.0623,296724.95684793,0
+ANDE.US,D,20100422,000000,17.9536,18.3629,17.9258,18.2769,287331.68739029,0
+ANDE.US,D,20100423,000000,18.3401,18.8365,18.1226,18.7297,211781.96604456,0
+ANDE.US,D,20100426,000000,18.7287,19.0609,18.6546,18.9867,216240.40598955,0
+ANDE.US,D,20100427,000000,18.9531,19.3713,18.7237,19.0026,367751.50590826,0
+ANDE.US,D,20100428,000000,19.1024,19.3219,18.8681,19.2062,332216.48535749,0
+ANDE.US,D,20100429,000000,19.2586,19.8943,19.1786,19.8943,237325.95443182,0
+ANDE.US,D,20100430,000000,19.3713,19.9221,19.2151,19.3387,567255.56757614,0
+ANDE.US,D,20100503,000000,19.3891,19.8993,19.3387,19.7984,218622.35382769,0
+ANDE.US,D,20100504,000000,19.5414,20.3314,19.3011,19.5958,623445.26192838,0
+ANDE.US,D,20100505,000000,19.0866,19.6244,18.788,19.3654,469832.38383234,0
+ANDE.US,D,20100506,000000,19.3447,19.3891,17.92,18.9017,496990.63495831,0
+ANDE.US,D,20100507,000000,18.8799,19.2112,17.9417,18.2067,527089.15035836,0
+ANDE.US,D,20100510,000000,18.6961,18.7939,18.1622,18.3708,311318.0538367,0
+ANDE.US,D,20100511,000000,18.2927,19.1736,18.2927,18.9759,309683.56224161,0
+ANDE.US,D,20100512,000000,18.9601,19.1252,18.6397,19.0026,205319.85787563,0
+ANDE.US,D,20100513,000000,18.8869,19.4495,18.8869,19.142,221993.49274255,0
+ANDE.US,D,20100514,000000,19.049,19.049,18.5181,18.7237,198538.13377598,0
+ANDE.US,D,20100517,000000,18.7623,18.8513,18.4301,18.8177,270033.99230421,0
+ANDE.US,D,20100518,000000,18.8681,18.9966,18.4924,18.5488,291106.39198983,0
+ANDE.US,D,20100519,000000,18.4459,18.4459,18.0178,18.0712,307976.24676358,0
+ANDE.US,D,20100520,000000,17.9298,17.9298,16.8947,17.0489,554022.86117857,0
+ANDE.US,D,20100521,000000,16.8552,17.7025,16.8206,17.2437,285913.64455841,0
+ANDE.US,D,20100524,000000,17.2842,17.4296,16.8759,16.9362,153126.37410022,0
+ANDE.US,D,20100525,000000,16.7108,17.1073,16.248,17.0133,287641.18889282,0
+ANDE.US,D,20100526,000000,17.1487,17.3099,16.7494,17.0025,407082.47135775,0
+ANDE.US,D,20100527,000000,17.2377,18.1958,17.2377,18.1058,301921.75005061,0
+ANDE.US,D,20100528,000000,18.0554,18.0554,17.3475,17.5156,243942.81335201,0
+ANDE.US,D,20100601,000000,17.5403,18.4558,17.5403,17.7598,337353.60343386,0
+ANDE.US,D,20100602,000000,17.7429,17.7697,17.2546,17.739,424248.67887739,0
+ANDE.US,D,20100603,000000,17.6421,18.0712,17.6303,18.0119,154727.48808229,0
+ANDE.US,D,20100604,000000,17.6095,17.9604,17.0331,17.1339,276250.31986818,0
+ANDE.US,D,20100607,000000,17.1487,17.1655,16.5279,16.5704,189291.52352707,0
+ANDE.US,D,20100608,000000,16.6762,16.9322,16.1186,16.1393,257194.73716313,0
+ANDE.US,D,20100609,000000,16.2688,16.603,16.0009,16.3005,441205.51773356,0
+ANDE.US,D,20100610,000000,16.5635,16.6159,16.2134,16.4429,257149.22223629,0
+ANDE.US,D,20100611,000000,16.341,16.8552,16.2896,16.8552,181924.17403537,0
+ANDE.US,D,20100614,000000,17.0539,17.5818,17.0539,17.567,212225.98944198,0
+ANDE.US,D,20100615,000000,17.5818,18.2067,17.5403,18.1355,184029.99798399,0
+ANDE.US,D,20100616,000000,17.9852,18.2481,17.6243,18.0653,110111.73390488,0
+ANDE.US,D,20100617,000000,18.086,18.1286,17.7598,17.7904,93714.222927475,0
+ANDE.US,D,20100618,000000,17.8468,18.3975,17.7637,18.2729,262941.75525921,0
+ANDE.US,D,20100621,000000,18.8345,19.4653,18.1869,18.3213,278311.64033278,0
+ANDE.US,D,20100622,000000,18.3629,19.0758,18.2265,18.3332,297228.65537166,0
+ANDE.US,D,20100623,000000,18.3708,18.8513,18.2265,18.7287,218538.40407374,0
+ANDE.US,D,20100624,000000,18.6901,18.8345,18.3915,18.5418,161594.17337871,0
+ANDE.US,D,20100625,000000,18.5546,19.0164,18.2313,18.9966,302249.45752388,0
+ANDE.US,D,20100628,000000,18.9966,19.049,18.5942,18.6783,112161.92849846,0
+ANDE.US,D,20100629,000000,18.3579,18.4874,17.4088,17.5867,228856.13226769,0
+ANDE.US,D,20100630,000000,17.5314,17.6867,17.1379,17.4394,290385.23326007,0
+ANDE.US,D,20100701,000000,17.4355,17.5611,17.0331,17.4088,226821.10931639,0
+ANDE.US,D,20100702,000000,17.5452,17.5452,17.1013,17.2546,74594.919324845,0
+ANDE.US,D,20100706,000000,17.4602,17.8764,16.8888,16.9461,267640.91859508,0
+ANDE.US,D,20100707,000000,16.9412,17.4028,16.7384,17.3475,233113.29509177,0
+ANDE.US,D,20100708,000000,17.5156,17.5502,17.2437,17.5452,108245.62190431,0
+ANDE.US,D,20100709,000000,17.473,18.1226,17.3672,18.1058,137508.68553607,0
+ANDE.US,D,20100712,000000,17.9852,18.3668,17.6609,17.6837,115071.84948797,0
+ANDE.US,D,20100713,000000,17.909,18.2837,17.5452,18.2215,297553.32851647,0
+ANDE.US,D,20100714,000000,18.1404,18.1404,17.7637,17.9912,134366.13269825,0
+ANDE.US,D,20100715,000000,18.0623,18.0623,17.5264,17.7281,103513.08095542,0
+ANDE.US,D,20100716,000000,17.5818,17.739,17.3336,17.5551,335523.90337477,0
+ANDE.US,D,20100719,000000,17.6491,17.8023,17.4028,17.7855,123139.11741024,0
+ANDE.US,D,20100720,000000,17.6095,18.007,17.4424,17.9754,129762.04498734,0
+ANDE.US,D,20100721,000000,18.1118,18.1799,17.7756,17.8468,98913.039015795,0
+ANDE.US,D,20100722,000000,18.0801,18.3876,18.0228,18.3213,218498.9578038,0
+ANDE.US,D,20100723,000000,18.3095,18.7287,18.1454,18.5488,182493.61634232,0
+ANDE.US,D,20100726,000000,18.6446,18.7505,18.4608,18.7396,186769.99657995,0
+ANDE.US,D,20100727,000000,18.8977,18.9966,18.2769,18.3915,250611.25585596,0
+ANDE.US,D,20100728,000000,18.3213,18.5705,18.1799,18.3876,186840.79757726,0
+ANDE.US,D,20100729,000000,18.4459,18.5705,18.0465,18.44,152138.19446631,0
+ANDE.US,D,20100730,000000,18.2027,18.6397,17.9912,18.3915,220937.54643979,0
+ANDE.US,D,20100802,000000,18.3915,18.7761,18.3777,18.6002,172428.74885305,0
+ANDE.US,D,20100803,000000,18.4874,18.7435,18.2581,18.3332,185134.49354205,0
+ANDE.US,D,20100804,000000,18.3708,18.6644,18.2067,18.5418,134934.56356238,0
+ANDE.US,D,20100805,000000,18.3876,19.4919,18.2481,19.4059,597505.799399,0
+ANDE.US,D,20100806,000000,19.7935,20.977,19.4653,20.1139,1278922.9179263,0
+ANDE.US,D,20100809,000000,20.2978,20.2978,19.4712,19.9705,494120.16023873,0
+ANDE.US,D,20100810,000000,19.9873,20.1761,19.7084,19.8943,785407.60049311,0
+ANDE.US,D,20100811,000000,19.4712,19.744,19.3051,19.3713,403698.18368626,0
+ANDE.US,D,20100812,000000,19.2062,19.6392,19.0223,19.1132,686096.05300673,0
+ANDE.US,D,20100813,000000,19.1252,19.3447,18.9245,19.13,496086.40507836,0
+ANDE.US,D,20100816,000000,19.0085,19.2873,18.8177,19.1252,486087.2813723,0
+ANDE.US,D,20100817,000000,19.2636,19.7876,19.2586,19.7046,674051.79192119,0
+ANDE.US,D,20100818,000000,19.5898,19.8429,19.1954,19.755,573837.02599767,0
+ANDE.US,D,20100819,000000,19.8103,19.8756,19.3773,19.4455,385268.684086,0
+ANDE.US,D,20100820,000000,19.3447,19.3891,18.9126,19.1954,328458.97528587,0
+ANDE.US,D,20100823,000000,19.3615,19.5256,19.0609,19.1132,275745.60990164,0
+ANDE.US,D,20100824,000000,19.2586,19.9527,19.1192,19.7718,642950.93668777,0
+ANDE.US,D,20100825,000000,19.665,20.0575,19.4603,19.926,551159.46655871,0
+ANDE.US,D,20100826,000000,20.0466,20.1415,19.2408,19.5582,441216.64360457,0
+ANDE.US,D,20100827,000000,19.75,19.838,19.3387,19.8103,291328.90940995,0
+ANDE.US,D,20100830,000000,19.8805,20.0347,19.2062,19.2112,480877.33941297,0
+ANDE.US,D,20100831,000000,19.144,19.5345,18.9452,19.2042,653180.6693565,0
+ANDE.US,D,20100901,000000,19.4543,19.6768,19.2636,19.5651,396417.81827697,0
+ANDE.US,D,20100902,000000,19.5859,19.7352,19.3832,19.575,269191.4604362,0
+ANDE.US,D,20100903,000000,19.7806,20.0861,19.7262,20.0713,416666.90350813,0
+ANDE.US,D,20100907,000000,20.0139,20.0139,19.6502,19.7935,223342.75746275,0
+ANDE.US,D,20100908,000000,19.8865,20.0031,18.9601,19.13,505203.55064648,0
+ANDE.US,D,20100909,000000,19.4217,19.4919,19.1686,19.315,403362.38467043,0
+ANDE.US,D,20100910,000000,19.3447,19.744,19.3447,19.6768,368359.38304232,0
+ANDE.US,D,20100913,000000,19.8548,20.1573,19.75,20.0466,303915.30384634,0
+ANDE.US,D,20100914,000000,20.0625,20.6507,20.0625,20.1247,486153.02515552,0
+ANDE.US,D,20100915,000000,20.1702,21.1905,20.1297,21.0669,574861.61757306,0
+ANDE.US,D,20100916,000000,20.9928,21.2736,20.7694,20.8702,379119.11174807,0
+ANDE.US,D,20100917,000000,21.0551,21.1361,20.6932,20.8286,441500.85903664,0
+ANDE.US,D,20100920,000000,20.801,21.1134,20.4678,21.0778,373650.24042715,0
+ANDE.US,D,20100921,000000,21.0937,21.3487,20.7901,21.1411,442266.52125042,0
+ANDE.US,D,20100922,000000,21.0294,21.4901,20.977,21.4664,544084.42404163,0
+ANDE.US,D,20100923,000000,21.2943,21.3378,20.7407,20.7753,697295.75933863,0
+ANDE.US,D,20100924,000000,20.9819,21.4584,20.8514,21.4545,264374.96973336,0
+ANDE.US,D,20100927,000000,21.4852,21.4852,21.0937,21.2943,190797.56188417,0
+ANDE.US,D,20100928,000000,21.3042,21.3972,20.7031,21.1411,361753.64999314,0
+ANDE.US,D,20100929,000000,20.9878,21.0837,20.4975,20.5577,396503.79091656,0
+ANDE.US,D,20100930,000000,20.6023,20.7525,19.8528,20.282,688289.87248058,0
+ANDE.US,D,20101001,000000,20.276,20.708,20.27,20.6823,237665.79921891,0
+ANDE.US,D,20101004,000000,20.6023,20.6418,20.0921,20.2246,326184.24038652,0
+ANDE.US,D,20101005,000000,20.4589,20.8118,20.2246,20.7466,332519.91820311,0
+ANDE.US,D,20101006,000000,20.7694,20.9987,20.5399,20.6072,209654.90179675,0
+ANDE.US,D,20101007,000000,20.6981,20.7901,20.4638,20.5143,136401.15564955,0
+ANDE.US,D,20101008,000000,20.5825,21.5286,20.5825,21.2993,480002.44137476,0
+ANDE.US,D,20101011,000000,21.3487,21.5702,21.1134,21.1134,177893.5744027,0
+ANDE.US,D,20101012,000000,21.1697,21.2736,20.9483,21.0442,244434.37456191,0
+ANDE.US,D,20101013,000000,21.2123,21.6759,21.0145,21.4634,358536.25038672,0
+ANDE.US,D,20101014,000000,21.4901,22.1772,21.4901,22.0428,311655.87573815,0
+ANDE.US,D,20101015,000000,22.6914,22.7121,21.8282,21.9746,320255.16258307,0
+ANDE.US,D,20101018,000000,22.0665,22.2237,21.9429,22.0042,139445.59853396,0
+ANDE.US,D,20101019,000000,21.2736,21.8519,21.062,21.2172,331660.19180718,0
+ANDE.US,D,20101020,000000,21.3378,21.5909,21.2508,21.4486,131266.06045881,0
+ANDE.US,D,20101021,000000,21.582,21.7778,20.887,21.2172,200840.17763144,0
+ANDE.US,D,20101022,000000,21.2775,21.4208,21.0877,21.2399,98444.740990719,0
+ANDE.US,D,20101025,000000,21.4634,21.7303,21.408,21.6018,107171.4696308,0
+ANDE.US,D,20101026,000000,21.4723,21.5118,21.1539,21.1747,200233.31194019,0
+ANDE.US,D,20101027,000000,21.1539,21.1747,20.708,21.0175,207827.22462329,0
+ANDE.US,D,20101028,000000,21.1905,21.3804,20.9098,20.9266,125497.80206354,0
+ANDE.US,D,20101029,000000,20.978,21.2499,20.7852,21.0699,116052.94902215,0
+ANDE.US,D,20101101,000000,21.0501,21.1747,20.708,20.9048,202174.27070935,0
+ANDE.US,D,20101102,000000,21.0402,21.4328,20.9878,21.3972,220578.48423913,0
+ANDE.US,D,20101103,000000,21.4545,21.4545,20.1623,20.2404,599173.66860709,0
+ANDE.US,D,20101104,000000,19.9379,20.8603,19.4277,20.3818,994657.92516236,0
+ANDE.US,D,20101105,000000,20.2868,20.4085,19.4712,19.5137,546474.46342231,0
+ANDE.US,D,20101108,000000,19.4277,19.9161,19.3555,19.8696,288517.09837386,0
+ANDE.US,D,20101109,000000,20.0139,20.0139,19.0026,19.1628,520608.83621869,0
+ANDE.US,D,20101110,000000,19.2527,19.2527,18.53,18.788,601639.56619918,0
+ANDE.US,D,20101111,000000,18.7069,18.7346,18.2927,18.7237,376964.73854415,0
+ANDE.US,D,20101112,000000,18.53,18.6506,17.7429,17.7855,553042.77308721,0
+ANDE.US,D,20101115,000000,17.914,18.2927,17.6955,18.1681,509023.77017285,0
+ANDE.US,D,20101116,000000,17.9852,18.1799,17.5225,17.6787,357004.92595915,0
+ANDE.US,D,20101117,000000,17.7193,17.7232,17.4662,17.5709,333203.65354857,0
+ANDE.US,D,20101118,000000,17.829,18.3213,17.7469,18.0752,297496.68771863,0
+ANDE.US,D,20101119,000000,18.0801,18.7287,17.6955,18.6546,497598.51209237,0
+ANDE.US,D,20101122,000000,18.6605,18.8463,18.1454,18.3095,387871.12645862,0
+ANDE.US,D,20101123,000000,18.1681,18.1919,17.7193,17.9486,385406.24030936,0
+ANDE.US,D,20101124,000000,18.1622,18.3975,18.007,18.3035,251377.92951256,0
+ANDE.US,D,20101126,000000,18.2927,18.4459,18.175,18.1799,70125.353508836,0
+ANDE.US,D,20101129,000000,18.0119,18.1869,17.5156,17.6659,448864.16275706,0
+ANDE.US,D,20101130,000000,17.4414,17.5858,17.1271,17.2921,603105.14684353,0
+ANDE.US,D,20101201,000000,17.5867,18.1118,17.4998,18.002,516589.36245703,0
+ANDE.US,D,20101202,000000,18.4242,18.9017,18.4242,18.6446,676988.01042398,0
+ANDE.US,D,20101203,000000,18.5892,19.0332,18.3579,18.9966,442320.12771982,0
+ANDE.US,D,20101206,000000,19.2636,20.0289,19.2408,19.8993,659897.66111574,0
+ANDE.US,D,20101207,000000,20.3076,20.3344,19.222,19.2873,545978.85644113,0
+ANDE.US,D,20101208,000000,19.315,19.8103,19.227,19.6887,629226.6690803,0
+ANDE.US,D,20101209,000000,19.8943,19.8943,19.0223,19.0431,477153.20695438,0
+ANDE.US,D,20101210,000000,19.1084,19.4603,18.8583,19.4217,313661.56684772,0
+ANDE.US,D,20101213,000000,19.5473,19.6502,18.9966,19.0134,369345.53979059,0
+ANDE.US,D,20101214,000000,19.049,19.1528,18.6298,18.8295,223034.26740304,0
+ANDE.US,D,20101215,000000,18.9531,19.2112,18.7396,18.8039,366553.95761087,0
+ANDE.US,D,20101216,000000,18.7722,18.7722,18.3273,18.3836,313143.70812452,0
+ANDE.US,D,20101217,000000,18.3579,18.788,18.2511,18.5892,373806.00262123,0
+ANDE.US,D,20101220,000000,18.6733,18.9343,18.436,18.4459,268578.52608804,0
+ANDE.US,D,20101221,000000,18.4815,18.7435,18.3095,18.7396,212489.97601768,0
+ANDE.US,D,20101222,000000,18.7287,18.7564,18.4182,18.5368,197129.19392947,0
+ANDE.US,D,20101223,000000,18.6397,18.8395,18.6298,18.7119,325766.51450239,0
+ANDE.US,D,20101227,000000,18.7505,19.142,18.6901,19.0926,192829.55050702,0
+ANDE.US,D,20101228,000000,19.1628,20.1139,18.9601,19.9379,1268986.503675,0
+ANDE.US,D,20101229,000000,20.103,20.536,19.8084,19.9151,668592.02358563,0
+ANDE.US,D,20101230,000000,19.8528,19.9477,19.3783,19.4385,342566.57972165,0
+ANDE.US,D,20101231,000000,19.5503,19.7935,19.4385,19.4515,245994.01938842,0
+ANDE.US,D,20110103,000000,19.6768,20.0921,19.6768,19.9596,408987.01818544,0
+ANDE.US,D,20110104,000000,20.0347,20.0673,19.5038,20.0625,577402.36193373,0
+ANDE.US,D,20110105,000000,20.0179,20.4678,19.9873,20.3758,485147.65099369,0
+ANDE.US,D,20110106,000000,20.453,20.6823,20.1356,20.4638,386446.00352701,0
+ANDE.US,D,20110107,000000,20.5933,20.5933,20.098,20.2127,329437.04049159,0
+ANDE.US,D,20110110,000000,20.1297,20.624,19.8311,20.5063,417786.57070847,0
+ANDE.US,D,20110111,000000,20.6507,21.0551,20.5143,20.805,493712.54878278,0
+ANDE.US,D,20110112,000000,21.1193,21.3972,20.9315,21.3418,537485.77109218,0
+ANDE.US,D,20110113,000000,21.4021,21.931,21.2993,21.586,625667.40180115,0
+ANDE.US,D,20110114,000000,21.6651,21.7423,21.3102,21.6077,268066.73602176,0
+ANDE.US,D,20110118,000000,21.5,21.8955,21.3102,21.7511,290533.91535442,0
+ANDE.US,D,20110119,000000,21.8519,21.9063,20.8603,21.0234,464669.9796855,0
+ANDE.US,D,20110120,000000,20.8346,20.9424,20.361,20.8158,463350.04680704,0
+ANDE.US,D,20110121,000000,20.9878,21.0442,20.1573,20.2868,443737.15910887,0
+ANDE.US,D,20110124,000000,20.2868,20.7644,20.0289,20.6705,354171.87462386,0
+ANDE.US,D,20110125,000000,20.6467,20.9878,20.6072,20.887,249086.0000853,0
+ANDE.US,D,20110126,000000,21.0037,21.2221,20.9206,21.062,241537.60232905,0
+ANDE.US,D,20110127,000000,21.1905,21.7423,21.062,21.6315,296786.65485986,0
+ANDE.US,D,20110128,000000,21.5909,21.5909,20.894,20.9146,267506.39670018,0
+ANDE.US,D,20110131,000000,21.1361,21.2696,20.7525,20.7525,289433.46556763,0
+ANDE.US,D,20110201,000000,20.9592,22.0932,20.9592,21.8431,411417.51527887,0
+ANDE.US,D,20110202,000000,21.8431,22.026,21.6513,21.9024,224968.14607246,0
+ANDE.US,D,20110203,000000,21.8579,22.0487,21.5415,21.7423,246420.84825792,0
+ANDE.US,D,20110204,000000,21.9024,21.9024,21.5544,21.6889,231528.3641948,0
+ANDE.US,D,20110207,000000,21.7303,22.0734,21.5583,21.8638,278344.00650297,0
+ANDE.US,D,20110208,000000,21.9063,21.9063,21.4328,21.7511,360376.064874,0
+ANDE.US,D,20110209,000000,23.9687,24.7152,23.4457,23.9173,1856686.3649463,0
+ANDE.US,D,20110210,000000,23.1501,24.7379,23.1501,24.4018,888298.644115,0
+ANDE.US,D,20110211,000000,24.3494,25.2827,24.2456,25.2165,616955.84480335,0
+ANDE.US,D,20110214,000000,25.344,26.8893,25.2165,26.3119,755817.84083089,0
+ANDE.US,D,20110215,000000,26.2467,26.2605,25.4538,25.5486,609206.16992616,0
+ANDE.US,D,20110216,000000,25.7395,26.3228,25.7395,26.13,308145.15771431,0
+ANDE.US,D,20110218,000000,26.1814,26.1814,25.4596,25.6851,264425.5418743,0
+ANDE.US,D,20110222,000000,25.344,25.4774,24.4987,25.0513,614370.59695865,0
+ANDE.US,D,20110223,000000,25.0513,25.3489,24.5541,24.9456,422826.59027425,0
+ANDE.US,D,20110224,000000,25.0563,25.3776,24.6449,24.995,224869.02467622,0
+ANDE.US,D,20110225,000000,25.526,26.1202,25.1027,26.0678,318988.83617401,0
+ANDE.US,D,20110228,000000,26.2239,26.3208,25.5526,25.7078,352989.49796876,0
+ANDE.US,D,20110301,000000,25.9471,26.1192,25.4616,25.5822,241398.02322006,0
+ANDE.US,D,20110302,000000,25.4548,25.5942,25.1136,25.3608,426077.36749368,0
+ANDE.US,D,20110303,000000,26.0044,26.2753,25.6713,25.8809,379126.1918478,0
+ANDE.US,D,20110304,000000,25.9491,26.9665,25.8789,26.8419,562372.32164726,0
+ANDE.US,D,20110307,000000,27.0198,27.4173,25.3005,25.3816,787232.24333812,0
+ANDE.US,D,20110308,000000,25.4004,26.222,24.8398,26.0262,355752.75974955,0
+ANDE.US,D,20110309,000000,25.957,26.0558,25.3272,25.3489,387742.67322064,0
+ANDE.US,D,20110310,000000,24.9346,25.345,24.2752,25.0711,461175.44474675,0
+ANDE.US,D,20110311,000000,24.6213,25.1581,24.4058,25.0138,355837.72094632,0
+ANDE.US,D,20110314,000000,24.7152,24.989,24.38,24.5046,193456.64505464,0
+ANDE.US,D,20110315,000000,23.6009,24.4275,23.1056,24.2357,468688.44200435,0
+ANDE.US,D,20110316,000000,24.2822,24.4275,23.6375,23.8778,225596.25206289,0
+ANDE.US,D,20110317,000000,24.3514,24.7043,24.0617,24.0617,193775.24954254,0
+ANDE.US,D,20110318,000000,24.4255,24.7103,24.2288,24.2654,322177.9153815,0
+ANDE.US,D,20110321,000000,24.8625,25.2313,24.6153,24.989,284261.95843542,0
+ANDE.US,D,20110322,000000,25.1473,25.5536,24.7834,24.7864,191159.65841328,0
+ANDE.US,D,20110323,000000,24.6964,25.0177,24.2129,24.7103,212057.07849125,0
+ANDE.US,D,20110324,000000,25.0138,25.3391,24.7478,25.0177,168480.07608868,0
+ANDE.US,D,20110325,000000,25.345,25.3786,24.5194,24.5531,300660.48085563,0
+ANDE.US,D,20110328,000000,24.7103,24.9624,24.5036,24.5273,198845.61239288,0
+ANDE.US,D,20110329,000000,24.8842,24.9238,24.5471,24.9149,182560.37156836,0
+ANDE.US,D,20110330,000000,24.9664,25.6396,24.4759,25.522,330746.85894186,0
+ANDE.US,D,20110331,000000,25.7009,26.1814,25.512,26.133,285781.14554917,0
+ANDE.US,D,20110401,000000,26.392,26.5195,26.0143,26.4671,246297.45223404,0
+ANDE.US,D,20110404,000000,26.6758,26.6758,26.3267,26.5195,210297.16798665,0
+ANDE.US,D,20110405,000000,26.5235,26.8181,26.392,26.6866,166247.82178773,0
+ANDE.US,D,20110406,000000,26.5996,26.9111,26.2823,26.4573,152941.2800644,0
+ANDE.US,D,20110407,000000,26.4938,26.652,25.9471,25.9698,180243.15607062,0
+ANDE.US,D,20110408,000000,26.1686,26.7677,25.7088,25.8007,181273.81630292,0
+ANDE.US,D,20110411,000000,25.955,26.3455,25.4784,25.7939,176650.51117846,0
+ANDE.US,D,20110412,000000,25.6564,25.6564,25.0563,25.4132,211459.31578538,0
+ANDE.US,D,20110413,000000,25.5822,25.5822,24.8734,25.0523,135703.26010462,0
+ANDE.US,D,20110414,000000,24.9149,25.6396,24.6805,25.5388,202616.27122114,0
+ANDE.US,D,20110415,000000,25.435,25.6287,25.1522,25.605,137744.35171284,0
+ANDE.US,D,20110418,000000,25.1285,25.2629,24.6153,25.2175,219559.96132067,0
+ANDE.US,D,20110419,000000,25.3667,25.7879,25.2175,25.7563,191843.39375875,0
+ANDE.US,D,20110420,000000,26.3109,26.8122,26.0143,26.1142,268460.18727825,0
+ANDE.US,D,20110421,000000,26.3979,26.4711,26.04,26.2061,112639.32950891,0
+ANDE.US,D,20110425,000000,26.2546,26.3455,25.7454,25.9412,114869.56092423,0
+ANDE.US,D,20110426,000000,26.0074,26.647,25.7939,26.3327,188623.9712667,0
+ANDE.US,D,20110427,000000,26.4513,26.6658,26.0143,26.2753,132677.02319096,0
+ANDE.US,D,20110428,000000,26.2002,26.4237,26.046,26.3208,106062.92830147,0
+ANDE.US,D,20110429,000000,26.4415,26.7964,26.3139,26.6332,213770.4626262,0
+ANDE.US,D,20110502,000000,26.7677,26.7835,26.1033,26.2358,246741.47563146,0
+ANDE.US,D,20110503,000000,26.2704,26.2704,25.5596,25.7809,265676.69664109,0
+ANDE.US,D,20110504,000000,25.9807,26.213,24.9416,25.4548,303674.58045548,0
+ANDE.US,D,20110505,000000,24.7142,25.0345,23.7087,24.4374,645834.560164,0
+ANDE.US,D,20110506,000000,24.6805,24.9524,24.3138,24.9178,559677.83797814,0
+ANDE.US,D,20110509,000000,24.9178,25.0345,24.5234,24.8111,210996.07497439,0
+ANDE.US,D,20110510,000000,24.8625,25.1027,24.3938,24.5313,274326.55562694,0
+ANDE.US,D,20110511,000000,24.4255,24.4255,23.2144,23.3379,458006.59439564,0
+ANDE.US,D,20110512,000000,23.2242,23.5248,22.7606,23.4517,318741.03268342,0
+ANDE.US,D,20110513,000000,23.6039,23.7028,22.7329,23.0384,244719.60143681,0
+ANDE.US,D,20110516,000000,22.9949,23.151,22.3967,22.4135,309159.6348615,0
+ANDE.US,D,20110517,000000,22.3769,22.6844,22.1446,22.5776,360734.11563184,0
+ANDE.US,D,20110518,000000,22.6656,23.4547,22.3197,23.4547,416350.32190586,0
+ANDE.US,D,20110519,000000,23.7532,23.7532,22.7951,22.9435,327175.45434889,0
+ANDE.US,D,20110520,000000,23.0384,23.163,22.545,22.7487,217679.68912062,0
+ANDE.US,D,20110523,000000,22.2879,22.5974,22.2643,22.2879,161845.01119775,0
+ANDE.US,D,20110524,000000,22.3463,22.545,22.1268,22.2593,181003.76107032,0
+ANDE.US,D,20110525,000000,22.2811,22.983,22.2811,22.8673,235804.74443243,0
+ANDE.US,D,20110526,000000,22.8051,23.1372,22.5134,23.0067,212285.66456828,0
+ANDE.US,D,20110527,000000,23.1996,23.597,23.0957,23.5713,414943.40494499,0
+ANDE.US,D,20110531,000000,23.766,24.0923,23.07,23.2361,364929.58044398,0
+ANDE.US,D,20110601,000000,23.239,23.2826,22.5282,22.5826,341162.69708924,0
+ANDE.US,D,20110602,000000,22.5826,22.7131,22.3027,22.4086,177831.87639075,0
+ANDE.US,D,20110603,000000,22.1446,22.2593,21.7591,21.8371,209335.28586602,0
+ANDE.US,D,20110606,000000,21.7759,21.9804,21.5435,21.6285,243779.97105819,0
+ANDE.US,D,20110607,000000,21.8371,21.8875,21.3378,21.3804,427801.87749963,0
+ANDE.US,D,20110608,000000,21.2736,21.5504,20.9246,21.0086,280559.06627601,0
+ANDE.US,D,20110609,000000,20.9295,21.0086,20.5241,20.5903,688074.43516019,0
+ANDE.US,D,20110610,000000,20.448,20.6527,20.1761,20.4539,317711.38389394,0
+ANDE.US,D,20110613,000000,20.2918,20.5577,20.188,20.2236,243574.64816599,0
+ANDE.US,D,20110614,000000,20.5409,21.493,20.4925,21.1757,376001.84498071,0
+ANDE.US,D,20110615,000000,20.8574,21.1283,20.4233,20.6309,318036.05703876,0
+ANDE.US,D,20110616,000000,20.708,20.8692,20.2404,20.4698,228850.06361079,0
+ANDE.US,D,20110617,000000,20.6191,20.7822,20.2502,20.3026,393161.98384344,0
+ANDE.US,D,20110620,000000,20.2622,20.7051,20.2562,20.5241,210506.53665013,0
+ANDE.US,D,20110621,000000,20.6259,21.5366,20.5538,21.4644,399678.70992458,0
+ANDE.US,D,20110622,000000,21.3764,21.6671,21.2331,21.5296,318215.08241768,0
+ANDE.US,D,20110623,000000,21.1955,21.5929,21.0927,21.583,199997.64576342,0
+ANDE.US,D,20110624,000000,21.5929,21.7531,21.2825,21.3546,284539.09376775,0
+ANDE.US,D,20110627,000000,21.4674,21.6611,21.3487,21.6157,186107.50153367,0
+ANDE.US,D,20110628,000000,21.7135,22.114,21.6779,22.11,149772.42971329,0
+ANDE.US,D,20110629,000000,22.1921,22.5193,21.9726,22.3749,169844.51245117,0
+ANDE.US,D,20110630,000000,22.457,22.7981,22.2049,22.724,200258.59801066,0
+ANDE.US,D,20110701,000000,22.6864,22.8515,22.3977,22.7408,225635.69833283,0
+ANDE.US,D,20110705,000000,22.6736,23.2756,22.6736,23.2658,167575.84620873,0
+ANDE.US,D,20110706,000000,23.3735,23.3903,23.0641,23.1106,95998.060812188,0
+ANDE.US,D,20110707,000000,23.3903,23.6553,23.1106,23.509,206728.79772213,0
+ANDE.US,D,20110708,000000,23.2025,23.3478,23.1274,23.2598,179723.27446179,0
+ANDE.US,D,20110711,000000,23.1106,23.1432,22.5352,22.6034,171248.39508358,0
+ANDE.US,D,20110712,000000,22.4837,22.7971,22.4768,22.5638,104881.56308918,0
+ANDE.US,D,20110713,000000,22.6034,22.8219,22.5668,22.7092,108777.64082696,0
+ANDE.US,D,20110714,000000,22.7971,23.2312,22.4145,22.4205,149175.67845023,0
+ANDE.US,D,20110715,000000,22.5064,22.6607,22.2821,22.459,168691.46763781,0
+ANDE.US,D,20110718,000000,22.2316,22.3374,21.8075,21.8075,131986.20774575,0
+ANDE.US,D,20110719,000000,22.024,22.8901,21.9627,22.8841,235038.07077583,0
+ANDE.US,D,20110720,000000,23.1224,23.4111,22.6588,23.3735,190206.87927803,0
+ANDE.US,D,20110721,000000,23.4181,23.6444,23.1916,23.4497,134029.32223961,0
+ANDE.US,D,20110722,000000,23.5139,23.5812,23.248,23.5277,129444.45194226,0
+ANDE.US,D,20110725,000000,23.3785,23.6612,23.2174,23.2361,108573.32937757,0
+ANDE.US,D,20110726,000000,23.1768,23.4012,22.8989,23.0631,138805.35522969,0
+ANDE.US,D,20110727,000000,22.9277,22.9751,22.2533,22.3315,154784.12888014,0
+ANDE.US,D,20110728,000000,22.2643,22.641,22.1604,22.2109,111089.7991106,0
+ANDE.US,D,20110729,000000,21.8203,22.371,21.5979,22.112,183252.19845637,0
+ANDE.US,D,20110801,000000,22.5578,22.5896,21.7481,21.9726,180790.34663556,0
+ANDE.US,D,20110802,000000,21.7481,21.9538,21.0066,21.0155,201763.62492495,0
+ANDE.US,D,20110803,000000,20.9799,21.1055,20.5479,20.7001,793888.54852824,0
+ANDE.US,D,20110804,000000,21.2459,22.0368,19.2873,19.4553,1752747.4665641,0
+ANDE.US,D,20110805,000000,19.6334,21.0719,19.1854,21.0086,862195.32784899,0
+ANDE.US,D,20110808,000000,19.7234,21.3922,19.6334,20.2918,767481.79941659,0
+ANDE.US,D,20110809,000000,20.8425,21.2389,19.7688,21.0995,692671.44277136,0
+ANDE.US,D,20110810,000000,20.4648,21.5366,20.4648,20.9463,507321.51190891,0
+ANDE.US,D,20110811,000000,21.501,21.8757,21.0491,21.5504,395044.27892912,0
+ANDE.US,D,20110812,000000,21.845,22.0982,20.969,21.2004,299339.53653437,0
+ANDE.US,D,20110815,000000,21.4545,21.7441,21.1895,21.4545,150581.58396828,0
+ANDE.US,D,20110816,000000,21.0383,21.3606,20.9127,21.2281,180184.49238714,0
+ANDE.US,D,20110817,000000,21.3329,21.4545,20.9522,21.1697,132926.84956718,0
+ANDE.US,D,20110818,000000,20.5587,20.9127,20.1139,20.6527,333091.3833957,0
+ANDE.US,D,20110819,000000,20.1573,20.9859,20.1573,20.6428,256806.34312074,0
+ANDE.US,D,20110822,000000,21.0491,21.1233,20.2622,20.356,477304.92337719,0
+ANDE.US,D,20110823,000000,20.356,20.9127,20.1139,20.8594,246783.95622985,0
+ANDE.US,D,20110824,000000,20.7604,21.1836,20.3897,20.5717,252316.54844835,0
+ANDE.US,D,20110825,000000,20.7377,20.9246,20.0802,20.2246,331432.61717297,0
+ANDE.US,D,20110826,000000,19.9577,20.5419,19.7114,20.4875,241701.45606568,0
+ANDE.US,D,20110829,000000,20.7051,21.6384,20.7051,21.583,227372.3456526,0
+ANDE.US,D,20110830,000000,21.3714,21.7759,21.0284,21.416,193695.34555985,0
+ANDE.US,D,20110831,000000,21.3121,21.7531,21.2745,21.6255,319559.28992378,0
+ANDE.US,D,20110901,000000,21.5771,21.9954,20.7001,20.8326,264512.52595671,0
+ANDE.US,D,20110902,000000,20.3036,20.7347,20.0327,20.1662,128819.38028028,0
+ANDE.US,D,20110906,000000,19.6324,19.8894,19.4929,19.835,210354.82022731,0
+ANDE.US,D,20110907,000000,20.1623,20.4391,20.0021,20.3521,233261.97718613,0
+ANDE.US,D,20110908,000000,20.19,20.45,19.6788,19.7074,215378.65670799,0
+ANDE.US,D,20110909,000000,19.4929,19.6956,18.8463,19.1498,300169.93108855,0
+ANDE.US,D,20110912,000000,19.0214,19.8795,18.8335,19.8528,274536.93573324,0
+ANDE.US,D,20110913,000000,19.7688,20.361,19.7074,20.3136,285073.13557605,0
+ANDE.US,D,20110914,000000,20.4648,21.2331,20.2978,21.0284,293128.26618448,0
+ANDE.US,D,20110915,000000,21.2221,21.3329,20.7258,21.1836,307203.50445006,0
+ANDE.US,D,20110916,000000,21.3299,21.4021,20.973,21.1777,321194.79296169,0
+ANDE.US,D,20110919,000000,20.793,21.0719,20.5903,20.8425,175210.21660458,0
+ANDE.US,D,20110920,000000,20.894,20.9859,19.9299,19.9418,171963.48515643,0
+ANDE.US,D,20110921,000000,19.9695,19.9695,19.2863,19.3654,297069.85884911,0
+ANDE.US,D,20110922,000000,18.7811,19.2092,18.4894,19.0392,395974.80632236,0
+ANDE.US,D,20110923,000000,18.961,19.3199,18.7663,18.961,229134.27904285,0
+ANDE.US,D,20110926,000000,19.0688,19.1666,18.5646,18.6032,237040.72755693,0
+ANDE.US,D,20110927,000000,19.1716,19.4543,18.7277,18.967,239704.86794149,0
+ANDE.US,D,20110928,000000,18.8919,19.1162,18.2116,18.2383,163039.52516669,0
+ANDE.US,D,20110929,000000,18.7059,19.0184,18.4153,18.7119,197359.80289215,0
+ANDE.US,D,20110930,000000,18.3757,18.8741,18.1404,18.1454,264713.80307764,0
+ANDE.US,D,20111003,000000,18.0168,18.2215,16.4943,16.5605,440037.30127792,0
+ANDE.US,D,20111004,000000,16.5467,17.4078,16.2096,17.3426,672018.79185552,0
+ANDE.US,D,20111005,000000,17.3316,17.9288,17.2674,17.7607,209816.73264775,0
+ANDE.US,D,20111006,000000,17.8804,18.4894,17.7213,18.4548,176274.25444989,0
+ANDE.US,D,20111007,000000,18.5528,18.6684,17.7213,17.7449,123688.33086081,0
+ANDE.US,D,20111010,000000,18.1009,18.4331,17.9585,18.2641,168385.00046373,0
+ANDE.US,D,20111011,000000,18.1869,18.3411,17.917,18.095,246662.5830916,0
+ANDE.US,D,20111012,000000,18.2779,18.2986,18.0218,18.1048,307208.56166416,0
+ANDE.US,D,20111013,000000,18.1118,18.1503,17.7035,17.8053,241050.08689042,0
+ANDE.US,D,20111014,000000,18.0218,18.2077,17.6737,18.1869,358839.68323234,0
+ANDE.US,D,20111017,000000,18.0712,18.1286,17.6371,17.7361,339651.60151804,0
+ANDE.US,D,20111018,000000,17.8329,18.3886,17.4889,18.2739,179803.17844447,0
+ANDE.US,D,20111019,000000,18.1869,18.3164,17.6915,17.8161,178658.22517366,0
+ANDE.US,D,20111020,000000,17.7825,18.0712,17.5403,18.0455,151039.76756517,0
+ANDE.US,D,20111021,000000,18.3688,18.4667,17.9694,18.2641,233963.91850233,0
+ANDE.US,D,20111024,000000,18.2986,18.5932,18.0752,18.4489,296129.21702768,0
+ANDE.US,D,20111025,000000,18.4153,18.7277,18.2116,18.2433,216769.39058376,0
+ANDE.US,D,20111026,000000,18.5814,18.8107,18.3223,18.6684,227885.1471617,0
+ANDE.US,D,20111027,000000,19.2913,20.272,18.8977,20.1959,370524.88211724,0
+ANDE.US,D,20111028,000000,20.0021,20.5499,19.5908,20.269,195213.52123079,0
+ANDE.US,D,20111031,000000,19.8845,20.267,19.6402,19.9221,192388.56143805,0
+ANDE.US,D,20111101,000000,19.1716,19.7579,19.1598,19.3654,203341.47572218,0
+ANDE.US,D,20111102,000000,19.7104,20.2512,19.6788,20.1039,188876.83197138,0
+ANDE.US,D,20111103,000000,20.0515,20.4777,19.8014,20.3848,154096.3477634,0
+ANDE.US,D,20111104,000000,20.182,20.3521,20.0011,20.282,83602.829068538,0
+ANDE.US,D,20111107,000000,20.2938,20.4717,19.6897,19.9813,208731.45450324,0
+ANDE.US,D,20111108,000000,19.8202,20.7031,19.4543,20.6013,242977.89690293,0
+ANDE.US,D,20111109,000000,20.2137,20.797,19.5869,20.2888,403261.24038855,0
+ANDE.US,D,20111110,000000,20.5913,22.3057,20.4777,22.1733,630267.44374078,0
+ANDE.US,D,20111111,000000,21.9578,22.6074,21.851,22.2247,386055.58659898,0
+ANDE.US,D,20111114,000000,22.2623,22.4926,21.8144,22.1782,300210.38880129,0
+ANDE.US,D,20111115,000000,22.0487,22.456,21.9113,22.3661,209543.64308669,0
+ANDE.US,D,20111116,000000,22.1575,22.3057,21.583,21.6523,234133.84089588,0
+ANDE.US,D,20111117,000000,21.5929,21.8144,21.0521,21.6275,215070.16664828,0
+ANDE.US,D,20111118,000000,21.6335,21.8569,21.4792,21.8263,205562.60415213,0
+ANDE.US,D,20111121,000000,21.3418,21.4594,20.8574,21.0521,349901.56304315,0
+ANDE.US,D,20111122,000000,21.1519,22.0942,21.1519,21.9232,331892.82365549,0
+ANDE.US,D,20111123,000000,21.7867,22.0794,21.0066,21.238,368360.39448514,0
+ANDE.US,D,20111125,000000,21.1827,21.4396,20.6972,20.712,108650.1990318,0
+ANDE.US,D,20111128,000000,21.5059,22.8139,21.5059,22.4224,789675.88918819,0
+ANDE.US,D,20111129,000000,22.4966,22.7329,22.1228,22.5924,684894.45893807,0
+ANDE.US,D,20111130,000000,23.1986,23.9104,22.6232,23.8985,767677.00788061,0
+ANDE.US,D,20111201,000000,23.6622,23.8511,23.4417,23.4547,386698.8642317,0
+ANDE.US,D,20111202,000000,23.7344,23.8234,23.166,23.4417,308649.86768086,0
+ANDE.US,D,20111205,000000,24.0854,24.2792,23.1432,23.336,488147.59039407,0
+ANDE.US,D,20111206,000000,23.3132,23.3617,22.7833,23.0107,464704.36874133,0
+ANDE.US,D,20111207,000000,23.0908,23.1966,22.8465,23.1006,390536.278286,0
+ANDE.US,D,20111208,000000,22.808,23.1135,22.7833,22.8129,185447.02937304,0
+ANDE.US,D,20111209,000000,22.9474,23.8639,22.9474,23.7542,233173.9816609,0
+ANDE.US,D,20111212,000000,23.2361,23.4753,23.0186,23.4061,271148.60229047,0
+ANDE.US,D,20111213,000000,23.5663,23.8817,22.8614,23.0077,187485.0866528,0
+ANDE.US,D,20111214,000000,22.8209,23.1165,22.2296,22.4808,214865.85519889,0
+ANDE.US,D,20111215,000000,22.7428,23.1491,22.6142,22.717,261619.79949512,0
+ANDE.US,D,20111216,000000,22.9573,23.6929,22.7151,23.1313,673717.00434818,0
+ANDE.US,D,20111219,000000,23.1976,23.597,22.8614,22.9316,206775.3240918,0
+ANDE.US,D,20111220,000000,23.5713,24.1239,23.4121,23.5535,430118.08155454,0
+ANDE.US,D,20111221,000000,23.6098,24.2288,23.5357,24.1249,268802.05495099,0
+ANDE.US,D,20111222,000000,24.0657,24.3534,24.0211,24.2248,217584.61349567,0
+ANDE.US,D,20111223,000000,24.2812,24.6845,24.203,24.4453,150472.34814385,0
+ANDE.US,D,20111227,000000,24.4126,24.6421,24.293,24.5402,103238.97995155,0
+ANDE.US,D,20111228,000000,24.5867,24.5867,23.6405,23.6712,177320.08632446,0
+ANDE.US,D,20111229,000000,23.7314,24.2248,23.7314,24.032,274323.52129848,0
+ANDE.US,D,20111230,000000,23.9262,24.1665,23.6355,23.6405,266269.40213286,0
+ANDE.US,D,20120103,000000,23.8768,24.3326,23.6029,23.9945,290208.23076679,0
+ANDE.US,D,20120104,000000,23.3735,23.6355,22.8753,23.1135,617626.43139217,0
+ANDE.US,D,20120105,000000,22.9297,23.2796,22.4709,23.2638,439390.98931674,0
+ANDE.US,D,20120106,000000,23.3132,23.5782,22.9889,23.067,300685.7669261,0
+ANDE.US,D,20120109,000000,23.252,23.3241,22.9573,23.0908,187036.00604128,0
+ANDE.US,D,20120110,000000,23.4497,23.4497,22.641,22.9138,331629.84852262,0
+ANDE.US,D,20120111,000000,22.8041,22.8287,22.3809,22.5578,365162.21229229,0
+ANDE.US,D,20120112,000000,22.5628,23.0156,22.4076,22.9029,250309.84589598,0
+ANDE.US,D,20120113,000000,22.6528,23.0216,22.3009,22.9613,157569.64240294,0
+ANDE.US,D,20120117,000000,23.067,23.2905,22.9187,23.1254,165148.38344376,0
+ANDE.US,D,20120118,000000,23.1006,23.3132,23.0572,23.2905,118377.24461962,0
+ANDE.US,D,20120119,000000,23.3024,23.5031,22.9939,23.074,158504.21556747,0
+ANDE.US,D,20120120,000000,23.067,23.335,22.8753,23.2747,144988.30518065,0
+ANDE.US,D,20120123,000000,23.3241,23.3893,23.159,23.2856,75947.2183735,0
+ANDE.US,D,20120124,000000,23.1966,23.5407,22.9613,23.5031,203909.90658631,0
+ANDE.US,D,20120125,000000,23.4111,24.1378,23.164,24.0429,179236.77046598,0
+ANDE.US,D,20120126,000000,24.2129,24.2129,23.7838,23.9945,133707.68342325,0
+ANDE.US,D,20120127,000000,23.852,24.208,23.8462,24.1032,138561.59751037,0
+ANDE.US,D,20120130,000000,23.8462,23.9865,23.4407,23.4547,178451.89083864,0
+ANDE.US,D,20120131,000000,22.985,22.985,21.7561,21.94,573566.97076507,0
+ANDE.US,D,20120201,000000,21.9973,22.9889,21.9686,22.8861,458838.00039264,0
+ANDE.US,D,20120202,000000,22.8041,23.4181,22.7517,23.1472,259716.26411025,0
+ANDE.US,D,20120203,000000,23.5525,23.6761,23.1966,23.4595,213717.86759962,0
+ANDE.US,D,20120206,000000,23.2905,23.8294,23.159,23.8234,163827.43912248,0
+ANDE.US,D,20120207,000000,23.8234,23.947,23.2796,23.3834,193987.65253448,0
+ANDE.US,D,20120208,000000,23.4457,24.1151,22.9939,23.9579,737001.97007388,0
+ANDE.US,D,20120209,000000,23.6158,24.4957,22.5144,23.1966,1036543.795172,0
+ANDE.US,D,20120210,000000,23.1966,23.5149,22.5578,23.3192,431717.17265097,0
+ANDE.US,D,20120213,000000,23.4181,23.6563,23.0216,23.164,323575.729357,0
+ANDE.US,D,20120214,000000,23.164,23.1808,22.9297,23.0473,214799.09997285,0
+ANDE.US,D,20120215,000000,23.1966,23.2203,22.4877,22.545,365332.13468583,0
+ANDE.US,D,20120216,000000,22.2672,22.8129,22.2672,22.719,227032.5008655,0
+ANDE.US,D,20120217,000000,22.8041,22.8041,22.545,22.6992,219107.84638068,0
+ANDE.US,D,20120221,000000,22.7358,23.8234,22.7052,23.8076,487969.57645797,0
+ANDE.US,D,20120222,000000,23.8126,24.0923,23.7255,23.8936,315441.7062087,0
+ANDE.US,D,20120223,000000,23.9885,25.3381,23.9055,24.8704,449323.35779677,0
+ANDE.US,D,20120224,000000,24.817,24.8813,24.4394,24.4957,236929.46884687,0
+ANDE.US,D,20120227,000000,23.9757,23.9757,23.067,23.4961,367315.57405338,0
+ANDE.US,D,20120228,000000,23.4229,23.4813,23.0156,23.159,484914.00770257,0
+ANDE.US,D,20120229,000000,23.3093,24.0775,23.3043,23.332,375181.56485471,0
+ANDE.US,D,20120301,000000,23.1472,23.9104,23.0611,23.4349,432139.95574921,0
+ANDE.US,D,20120302,000000,23.4625,23.8116,23.2134,23.6702,553208.64970948,0
+ANDE.US,D,20120305,000000,23.4863,24.1922,23.4407,23.6563,527954.9454112,0
+ANDE.US,D,20120306,000000,23.3775,23.6009,22.7645,23.0235,364552.31227259,0
+ANDE.US,D,20120307,000000,23.0453,23.7532,22.9899,23.6276,169818.21493788,0
+ANDE.US,D,20120308,000000,23.8234,24.0489,23.1491,24.0211,224698.09083986,0
+ANDE.US,D,20120309,000000,23.9885,24.5085,23.8926,24.1615,163032.44506696,0
+ANDE.US,D,20120312,000000,24.2189,24.5253,24.1032,24.3692,268284.19622779,0
+ANDE.US,D,20120313,000000,24.4512,25.0246,24.3741,25.0158,290060.56011525,0
+ANDE.US,D,20120314,000000,24.9366,25.0592,24.8279,24.9308,227876.04417634,0
+ANDE.US,D,20120315,000000,24.9198,26.1666,24.7359,25.9184,663059.43136713,0
+ANDE.US,D,20120316,000000,25.7177,25.8897,25.4508,25.6841,438864.02760818,0
+ANDE.US,D,20120319,000000,25.7296,26.2674,25.4557,26.129,301948.04756389,0
+ANDE.US,D,20120320,000000,25.9659,26.4513,25.5832,26.3901,283308.16785735,0
+ANDE.US,D,20120321,000000,26.4731,26.5304,26.0312,26.3574,273990.75661112,0
+ANDE.US,D,20120322,000000,26.1764,26.3525,25.7987,26.0836,174022.78273537,0
+ANDE.US,D,20120323,000000,26.0964,26.1764,25.7711,26.125,121310.42879396,0
+ANDE.US,D,20120326,000000,26.0668,26.5255,26.0153,26.0894,185798.00003115,0
+ANDE.US,D,20120327,000000,26.0726,26.4187,26.0668,26.0836,161974.47587855,0
+ANDE.US,D,20120328,000000,26.0608,26.3139,25.6357,25.78,298652.76686044,0
+ANDE.US,D,20120329,000000,25.607,26.2862,25.5398,26.2289,168415.34374829,0
+ANDE.US,D,20120330,000000,26.4375,26.5304,26.0726,26.4473,367355.02032331,0
+ANDE.US,D,20120402,000000,26.3267,27.0179,26.3267,26.7934,387896.41252909,0
+ANDE.US,D,20120403,000000,26.7172,27.0633,26.4523,26.8843,359474.86932251,0
+ANDE.US,D,20120404,000000,26.5205,26.7558,26.2743,26.5106,254699.50772931,0
+ANDE.US,D,20120405,000000,26.48,26.5007,26.1982,26.3761,106038.65367381,0
+ANDE.US,D,20120409,000000,26.1202,26.4859,25.9659,26.3199,236936.54894661,0
+ANDE.US,D,20120410,000000,26.1458,26.48,25.6119,25.8265,240834.64957002,0
+ANDE.US,D,20120411,000000,26.135,26.3929,25.9085,26.3761,204834.36532263,0
+ANDE.US,D,20120412,000000,26.3099,26.6926,26.2694,26.2921,241393.97744879,0
+ANDE.US,D,20120413,000000,26.218,26.3525,25.952,26.0153,221038.69072166,0
+ANDE.US,D,20120416,000000,26.0726,26.4573,25.7711,26.2635,183100.48203356,0
+ANDE.US,D,20120417,000000,26.3703,27.2868,26.1202,27.0069,293939.44332511,0
+ANDE.US,D,20120418,000000,26.3929,27.0001,26.0964,26.8468,381874.28198631,0
+ANDE.US,D,20120419,000000,26.9407,27.879,26.6184,26.8349,397312.94517155,0
+ANDE.US,D,20120420,000000,27.1948,27.2927,26.8191,27.1404,183292.65616912,0
+ANDE.US,D,20120423,000000,26.7677,26.9535,26.304,26.6807,232706.69507863,0
+ANDE.US,D,20120424,000000,26.7796,27.0841,26.6036,26.9357,161570.91019388,0
+ANDE.US,D,20120425,000000,27.1672,27.7356,26.9881,27.4598,203374.85333519,0
+ANDE.US,D,20120426,000000,27.5033,27.7653,27.1503,27.707,211538.20832524,0
+ANDE.US,D,20120427,000000,27.6892,27.9729,27.3985,27.6951,124305.31098024,0
+ANDE.US,D,20120430,000000,27.6407,27.6407,27.2334,27.3748,139534.60550201,0
+ANDE.US,D,20120501,000000,27.4875,27.8118,27.0544,27.1948,202979.37919307,0
+ANDE.US,D,20120502,000000,27.0841,27.3926,26.9773,27.3698,143265.81806033,0
+ANDE.US,D,20120503,000000,27.3866,27.4559,26.8843,27.1552,151709.34271117,0
+ANDE.US,D,20120504,000000,26.9713,27.0425,26.4622,26.7282,151032.68746543,0
+ANDE.US,D,20120507,000000,26.5304,27.1118,26.3929,27.0069,133611.59635547,0
+ANDE.US,D,20120508,000000,26.125,26.7104,25.2748,25.9817,726890.57621494,0
+ANDE.US,D,20120509,000000,25.5951,25.7987,25.2709,25.7543,352245.07605416,0
+ANDE.US,D,20120510,000000,25.8531,26.2536,25.4745,25.5902,310495.75082506,0
+ANDE.US,D,20120511,000000,25.4231,26.2338,25.4231,26.036,174920.94395842,0
+ANDE.US,D,20120514,000000,25.9085,26.5986,25.9085,26.0994,274570.31334625,0
+ANDE.US,D,20120515,000000,26.0202,26.1399,25.4004,25.7751,418964.9015923,0
+ANDE.US,D,20120516,000000,25.7929,25.9876,25.0889,25.2075,246663.59453442,0
+ANDE.US,D,20120517,000000,25.1591,25.4389,24.7439,24.7498,244582.04521345,0
+ANDE.US,D,20120518,000000,24.6579,24.9822,24.2505,24.3454,371943.93639193,0
+ANDE.US,D,20120521,000000,24.5135,24.7735,24.1823,24.5758,346827.78831699,0
+ANDE.US,D,20120522,000000,24.6687,24.7439,24.0379,24.1823,314770.10817705,0
+ANDE.US,D,20120523,000000,24.032,24.3266,23.6553,24.2446,298545.55392166,0
+ANDE.US,D,20120524,000000,24.3207,24.3207,23.8284,24.1437,141503.88467009,0
+ANDE.US,D,20120525,000000,24.1872,24.6915,24.0933,24.3592,200601.47712621,0
+ANDE.US,D,20120529,000000,24.2752,24.4967,23.8698,24.385,454993.50623862,0
+ANDE.US,D,20120530,000000,24.1091,24.4146,23.7888,24.0379,217761.61598894,0
+ANDE.US,D,20120531,000000,24.0973,24.0973,23.6148,23.6553,170261.22689249,0
+ANDE.US,D,20120601,000000,23.3547,23.8164,23.0453,23.6958,288362.34762259,0
+ANDE.US,D,20120604,000000,23.778,23.8452,23.3637,23.6958,180788.32374993,0
+ANDE.US,D,20120605,000000,23.5633,23.8995,23.4556,23.7018,130516.58133012,0
+ANDE.US,D,20120606,000000,23.7344,24.0676,23.6079,23.9825,146611.67090473,0
+ANDE.US,D,20120607,000000,24.1783,24.3562,23.7838,23.8066,124456.01596024,0
+ANDE.US,D,20120608,000000,23.8164,23.9055,23.5061,23.7246,84898.487319343,0
+ANDE.US,D,20120611,000000,23.8234,23.8985,22.9899,23.0186,160434.04846561,0
+ANDE.US,D,20120612,000000,23.0582,23.1828,22.8941,23.1728,196731.69690172,0
+ANDE.US,D,20120613,000000,23.1778,23.1778,22.72,22.8001,161827.81666984,0
+ANDE.US,D,20120614,000000,22.9049,23.0394,22.72,22.8831,119786.18446612,0
+ANDE.US,D,20120615,000000,22.7961,23.2984,22.7873,23.2222,250410.99017785,0
+ANDE.US,D,20120618,000000,23.0502,23.3449,22.9207,22.9643,93169.055248174,0
+ANDE.US,D,20120619,000000,22.9959,23.7018,22.9099,23.5703,122957.05770287,0
+ANDE.US,D,20120620,000000,23.4893,23.5861,23.2282,23.3112,55757.808268644,0
+ANDE.US,D,20120621,000000,23.3478,23.3923,22.4195,22.541,111627.88669017,0
+ANDE.US,D,20120622,000000,22.7072,22.8575,22.5242,22.6963,145116.75841863,0
+ANDE.US,D,20120625,000000,22.4017,22.5064,22.018,22.4719,94242.196078857,0
+ANDE.US,D,20120626,000000,22.4017,22.811,22.2672,22.6963,256319.83912492,0
+ANDE.US,D,20120627,000000,22.7813,22.9227,21.7273,22.2455,277425.61642356,0
+ANDE.US,D,20120628,000000,22.0774,22.5954,22.0586,22.5588,129653.82060574,0
+ANDE.US,D,20120629,000000,23.0156,23.3577,22.7418,23.2529,234901.5259953,0
+ANDE.US,D,20120702,000000,23.0324,23.2756,22.3523,23.0374,287449.01475726,0
+ANDE.US,D,20120703,000000,23.0374,23.9262,23.0374,23.7898,129604.25990762,0
+ANDE.US,D,20120705,000000,23.6958,23.9223,23.5268,23.7018,130423.5285908,0
+ANDE.US,D,20120706,000000,23.3795,23.6009,23.3538,23.3637,87696.138155976,0
+ANDE.US,D,20120709,000000,23.3686,23.3686,22.3631,22.4017,330743.8246134,0
+ANDE.US,D,20120710,000000,22.4017,22.5688,21.7413,22.2949,329685.855425,0
+ANDE.US,D,20120711,000000,22.2197,22.4461,21.8519,22.105,185624.03186631,0
+ANDE.US,D,20120712,000000,21.933,22.0328,21.418,21.7323,207048.41365286,0
+ANDE.US,D,20120713,000000,21.7095,22.1614,21.6384,21.6611,146013.90819885,0
+ANDE.US,D,20120716,000000,21.6611,21.6611,20.8247,20.97,303411.6053226,0
+ANDE.US,D,20120717,000000,21.0155,21.2617,20.7417,20.8594,175478.24895155,0
+ANDE.US,D,20120718,000000,20.89,21.1619,20.6606,20.713,201637.1945726,0
+ANDE.US,D,20120719,000000,20.713,21.0462,20.713,20.7357,145546.62161659,0
+ANDE.US,D,20120720,000000,20.5735,20.713,20.2582,20.3334,183049.90989262,0
+ANDE.US,D,20120723,000000,20.1356,20.1672,19.9131,20.0169,145042.92309286,0
+ANDE.US,D,20120724,000000,20.1039,20.1484,19.4702,19.8222,306548.08950352,0
+ANDE.US,D,20120725,000000,19.6136,19.8667,19.1676,19.7342,242782.68843892,0
+ANDE.US,D,20120726,000000,19.9339,20.1672,19.7342,19.8222,154788.17465141,0
+ANDE.US,D,20120727,000000,19.9457,21.1451,19.8716,20.9819,238683.31069457,0
+ANDE.US,D,20120730,000000,20.9414,21.1243,20.5083,21.0155,158970.4907069,0
+ANDE.US,D,20120731,000000,20.885,21.1777,20.6457,20.6981,189350.18721056,0
+ANDE.US,D,20120801,000000,20.7248,20.9651,20.2652,20.27,180638.63021275,0
+ANDE.US,D,20120802,000000,20.2028,20.6557,20.1672,20.4134,195308.59685574,0
+ANDE.US,D,20120803,000000,20.0802,21.3824,19.9409,20.4025,368758.90295572,0
+ANDE.US,D,20120806,000000,20.2206,20.3926,19.7806,19.8943,280220.23293173,0
+ANDE.US,D,20120807,000000,20.0071,20.0071,19.5374,19.6966,297945.76833014,0
+ANDE.US,D,20120808,000000,19.656,20.8425,19.656,20.6457,505537.32677666,0
+ANDE.US,D,20120809,000000,20.5953,20.6349,19.9409,19.9517,293595.55276674,0
+ANDE.US,D,20120810,000000,19.9131,20.0337,19.656,19.8716,279107.64583112,0
+ANDE.US,D,20120813,000000,19.7708,19.8261,19.4751,19.662,304571.73023571,0
+ANDE.US,D,20120814,000000,19.7866,19.8825,19.4395,19.5869,384304.77907974,0
+ANDE.US,D,20120815,000000,19.4979,19.9675,19.3991,19.9181,178301.18585864,0
+ANDE.US,D,20120816,000000,19.8825,20.1633,19.6798,20.0615,143320.43597254,0
+ANDE.US,D,20120817,000000,20.098,20.4233,20.0121,20.3887,245948.50446157,0
+ANDE.US,D,20120820,000000,20.3887,21.5098,20.3887,21.3556,261046.31141689,0
+ANDE.US,D,20120821,000000,21.4248,21.8786,21.0155,21.7491,601694.18411139,0
+ANDE.US,D,20120822,000000,21.7541,21.8213,21.3556,21.6433,437630.06736932,0
+ANDE.US,D,20120823,000000,21.6087,21.7491,21.1747,21.4654,436512.42305461,0
+ANDE.US,D,20120824,000000,21.4654,21.673,21.2499,21.5346,561100.93802411,0
+ANDE.US,D,20120827,000000,21.5464,21.9914,21.4614,21.8341,421669.49968961,0
+ANDE.US,D,20120828,000000,21.8153,22.2919,21.6849,21.9854,366364.81780376,0
+ANDE.US,D,20120829,000000,21.9854,22.1396,21.8153,21.9607,212393.8889499,0
+ANDE.US,D,20120830,000000,21.8589,21.933,21.4882,21.6967,203067.3747183,0
+ANDE.US,D,20120831,000000,21.8678,22.0012,21.4248,21.8964,173731.48720359,0
+ANDE.US,D,20120904,000000,21.847,22.1565,21.4367,21.5276,264397.22147538,0
+ANDE.US,D,20120905,000000,21.6206,21.7491,21.0462,21.5098,203062.3175042,0
+ANDE.US,D,20120906,000000,21.5969,21.8638,21.504,21.7095,226169.74014113,0
+ANDE.US,D,20120907,000000,21.8341,22.0012,21.5494,21.8678,341361.95132453,0
+ANDE.US,D,20120910,000000,21.8045,21.8045,21.6384,21.7759,366628.80437946,0
+ANDE.US,D,20120911,000000,21.7451,21.8915,21.5405,21.8678,152529.62283716,0
+ANDE.US,D,20120912,000000,21.8915,21.9449,21.7095,21.7491,156045.39807511,0
+ANDE.US,D,20120913,000000,21.7709,22.1673,21.6206,21.9756,273942.20735582,0
+ANDE.US,D,20120914,000000,22.0922,22.2336,21.9607,21.9914,358183.25684299,0
+ANDE.US,D,20120917,000000,21.9261,21.9261,21.4456,21.6967,309471.15924968,0
+ANDE.US,D,20120918,000000,21.583,21.8045,20.89,21.0966,377877.05996665,0
+ANDE.US,D,20120919,000000,21.0749,21.2617,20.5212,20.6883,504855.61431683,0
+ANDE.US,D,20120920,000000,20.6062,21.0689,20.3007,20.3758,474973.54767999,0
+ANDE.US,D,20120921,000000,20.4421,20.4698,20.1633,20.273,686151.68236176,0
+ANDE.US,D,20120924,000000,20.1534,20.36,20.0565,20.2147,206625.63055462,0
+ANDE.US,D,20120925,000000,20.273,20.4698,20.0921,20.2315,323046.74476279,0
+ANDE.US,D,20120926,000000,20.2206,20.3185,20.1672,20.2315,231041.86019899,0
+ANDE.US,D,20120927,000000,20.3066,20.9512,20.2958,20.7377,215501.04128906,0
+ANDE.US,D,20120928,000000,20.6171,20.8712,20.4411,20.6121,267360.74893429,0
+ANDE.US,D,20121001,000000,20.5557,20.8396,20.5557,20.5933,192728.40622515,0
+ANDE.US,D,20121002,000000,20.5973,21.0165,20.5973,20.9681,160412.80816642,0
+ANDE.US,D,20121003,000000,20.9967,21.1203,20.5875,20.6467,147796.07044546,0
+ANDE.US,D,20121004,000000,20.6517,20.8108,20.6121,20.7832,102657.40033077,0
+ANDE.US,D,20121005,000000,20.8564,20.9878,20.6121,20.6725,114126.15045245,0
+ANDE.US,D,20121008,000000,20.6517,20.6517,20.449,20.4836,101161.47640185,0
+ANDE.US,D,20121009,000000,20.5261,20.6576,20.3828,20.3936,117784.53912783,0
+ANDE.US,D,20121010,000000,20.3828,20.5123,20.2652,20.3551,103377.54761771,0
+ANDE.US,D,20121011,000000,20.449,20.8425,20.449,20.6576,107088.53131966,0
+ANDE.US,D,20121012,000000,20.6725,20.8772,20.5449,20.7377,88763.210329746,0
+ANDE.US,D,20121015,000000,20.6833,20.7832,20.5449,20.6369,123347.4746309,0
+ANDE.US,D,20121016,000000,20.7318,20.8712,20.5815,20.7051,104042.06554962,0
+ANDE.US,D,20121017,000000,20.715,20.9394,20.5845,20.882,91719.657688921,0
+ANDE.US,D,20121018,000000,20.8612,20.8612,20.6072,20.8158,117613.60529147,0
+ANDE.US,D,20121019,000000,20.8959,21.0145,20.2464,20.2592,294466.40503368,0
+ANDE.US,D,20121022,000000,20.1969,20.4707,19.8993,19.9893,173110.46131287,0
+ANDE.US,D,20121023,000000,19.8943,20.1712,19.5068,19.7786,242022.08343922,0
+ANDE.US,D,20121024,000000,19.8855,19.8993,19.4059,19.5009,180880.36504643,0
+ANDE.US,D,20121025,000000,19.6234,20.2374,19.6234,20.2374,142143.11653153,0
+ANDE.US,D,20121026,000000,20.2206,20.708,20.2206,20.6309,174385.89070731,0
+ANDE.US,D,20121031,000000,20.7446,21.9844,20.7051,21.499,509666.03636275,0
+ANDE.US,D,20121101,000000,21.499,23.0532,21.499,22.5786,564929.24909304,0
+ANDE.US,D,20121102,000000,22.6538,22.811,21.7887,21.8915,319500.6262403,0
+ANDE.US,D,20121105,000000,21.8282,21.9726,21.6384,21.8055,201053.59206618,0
+ANDE.US,D,20121106,000000,22.2979,24.3672,22.2979,22.9079,1058939.1620646,0
+ANDE.US,D,20121107,000000,22.6102,22.8911,22.1703,22.5896,371893.364251,0
+ANDE.US,D,20121108,000000,22.636,22.8693,22.3641,22.3789,252915.32259704,0
+ANDE.US,D,20121109,000000,22.2869,22.5352,22.1802,22.2158,117139.23860947,0
+ANDE.US,D,20121112,000000,22.2484,22.546,21.3655,22.3997,179552.34062543,0
+ANDE.US,D,20121113,000000,22.2227,22.6894,22.2227,22.3997,267417.38973213,0
+ANDE.US,D,20121114,000000,22.3947,22.4946,21.8915,22.2533,303921.37250326,0
+ANDE.US,D,20121115,000000,22.195,22.4392,22.0032,22.2889,221000.25589455,0
+ANDE.US,D,20121116,000000,22.2099,22.7012,21.9281,22.4442,341104.03340575,0
+ANDE.US,D,20121119,000000,22.636,22.8961,22.4986,22.717,166513.83124906,0
+ANDE.US,D,20121120,000000,23.0967,23.3271,22.629,22.7665,170032.64081545,0
+ANDE.US,D,20121121,000000,22.7546,23.2282,22.7012,23.1155,175941.48976253,0
+ANDE.US,D,20121123,000000,23.1155,23.3389,22.9662,23.243,77551.36668402,0
+ANDE.US,D,20121126,000000,23.1926,23.3162,22.9177,23.16,154703.21345464,0
+ANDE.US,D,20121127,000000,23.0433,23.3459,22.9879,23.0334,153027.25270399,0
+ANDE.US,D,20121128,000000,22.8575,23.2875,22.8021,23.0156,156180.93141281,0
+ANDE.US,D,20121129,000000,23.16,23.3775,22.9662,23.2322,225405.08937016,0
+ANDE.US,D,20121130,000000,23.2608,23.2608,22.7418,23.0868,298506.10765172,0
+ANDE.US,D,20121203,000000,22.982,23.1866,22.7062,22.8901,233726.22943992,0
+ANDE.US,D,20121204,000000,23.075,23.1866,22.6588,22.717,183969.31141486,0
+ANDE.US,D,20121205,000000,22.8377,23.2816,22.6726,22.7665,313798.11162825,0
+ANDE.US,D,20121206,000000,22.8139,22.9227,22.4323,22.4986,209824.8241903,0
+ANDE.US,D,20121207,000000,22.5233,22.8377,22.4818,22.717,235667.18820909,0
+ANDE.US,D,20121210,000000,22.717,22.8139,22.5292,22.6765,145884.44351805,0
+ANDE.US,D,20121211,000000,22.8436,23.9569,22.8317,23.3389,492394.63878996,0
+ANDE.US,D,20121212,000000,23.4635,23.9865,23.4101,23.6168,245075.629309,0
+ANDE.US,D,20121213,000000,23.6672,23.8827,23.3004,23.4101,122032.59896654,0
+ANDE.US,D,20121214,000000,23.334,23.7166,23.3162,23.5475,137678.60792962,0
+ANDE.US,D,20121217,000000,23.5475,23.855,23.4161,23.7976,158221.01157822,0
+ANDE.US,D,20121218,000000,23.9302,24.301,23.8264,24.301,205261.19419214,0
+ANDE.US,D,20121219,000000,24.2574,24.4008,24.0547,24.301,151841.84172042,0
+ANDE.US,D,20121220,000000,24.3474,24.4947,24.1388,24.4789,208039.62761522,0
+ANDE.US,D,20121221,000000,24.2466,24.4216,23.9094,24.1259,525997.80355694,0
+ANDE.US,D,20121224,000000,24.1388,24.1724,23.7374,23.9213,82682.416103485,0
+ANDE.US,D,20121226,000000,23.9035,24.0547,23.7354,23.8442,89641.142696412,0
+ANDE.US,D,20121227,000000,23.7928,24.0311,23.6464,23.776,146767.43309881,0
+ANDE.US,D,20121228,000000,23.678,23.9875,23.4477,23.4635,105297.26608768,0
+ANDE.US,D,20121231,000000,23.5021,23.6632,23.164,23.5713,203890.68917275,0
+ANDE.US,D,20130102,000000,23.6998,24.293,23.6998,24.1655,220025.22501729,0
+ANDE.US,D,20130103,000000,24.1526,24.3712,23.9223,24.1229,264164.58962707,0
+ANDE.US,D,20130104,000000,24.2446,24.4364,23.8452,24.1467,185848.57217208,0
+ANDE.US,D,20130107,000000,23.9638,24.1793,23.6237,23.7284,191433.75941716,0
+ANDE.US,D,20130108,000000,23.7878,24.0291,23.5713,23.8698,269914.6420516,0
+ANDE.US,D,20130109,000000,23.9707,24.1754,23.8698,24.0123,271251.76945797,0
+ANDE.US,D,20130110,000000,24.1655,24.6005,24.0123,24.3602,225793.48341255,0
+ANDE.US,D,20130111,000000,24.4828,24.6065,24.1121,24.4532,102964.87894766,0
+ANDE.US,D,20130114,000000,24.4038,24.7211,24.2871,24.7211,101161.47640185,0
+ANDE.US,D,20130115,000000,24.6243,24.9673,24.5412,24.7676,141137.74236971,0
+ANDE.US,D,20130116,000000,24.8101,24.9841,24.6351,24.8784,129163.27083865,0
+ANDE.US,D,20130117,000000,24.824,25.3262,24.8042,25.2411,114835.17186839,0
+ANDE.US,D,20130118,000000,25.2877,25.4399,25.0365,25.3608,137860.667637,0
+ANDE.US,D,20130122,000000,25.3045,25.7167,25.0098,25.5022,210568.23466207,0
+ANDE.US,D,20130123,000000,25.5644,25.5892,25.0978,25.1947,139286.80201142,0
+ANDE.US,D,20130124,000000,25.2223,25.5942,25.1067,25.4082,152780.46065621,0
+ANDE.US,D,20130125,000000,25.5803,25.5942,25.2323,25.5486,118288.23765157,0
+ANDE.US,D,20130128,000000,25.514,25.7859,25.2521,25.4014,115572.51368325,0
+ANDE.US,D,20130129,000000,25.4082,25.6999,25.2411,25.6891,181936.3113492,0
+ANDE.US,D,20130130,000000,25.5516,26.0519,25.4518,25.8383,252933.52856778,0
+ANDE.US,D,20130131,000000,25.8531,26.305,25.6831,25.9036,530901.27834219,0
+ANDE.US,D,20130201,000000,26.0816,26.1784,25.52,25.8107,190401.07629922,0
+ANDE.US,D,20130204,000000,25.6337,25.9787,25.3371,25.957,167385.69495881,0
+ANDE.US,D,20130205,000000,26.0994,26.1172,25.7059,25.866,201081.91246511,0
+ANDE.US,D,20130206,000000,25.8531,26.2101,25.6287,26.1152,259410.808379,0
+ANDE.US,D,20130207,000000,23.777,25.9263,23.4863,25.6732,347836.19680728,0
+ANDE.US,D,20130208,000000,25.7859,26.0934,25.6347,25.7829,133720.83217989,0
+ANDE.US,D,20130211,000000,25.7483,26.0994,25.6732,26.0706,125886.19610593,0
+ANDE.US,D,20130212,000000,26.0054,26.3109,25.8719,25.9263,86406.548562083,0
+ANDE.US,D,20130213,000000,26.0282,26.3801,25.9956,26.305,152484.10791032,0
+ANDE.US,D,20130214,000000,26.2694,26.3949,26.126,26.2921,71403.817231723,0
+ANDE.US,D,20130215,000000,26.4444,26.4829,26.124,26.1498,142800.55436371,0
+ANDE.US,D,20130219,000000,26.2813,27.1602,26.1092,27.089,279791.38117659,0
+ANDE.US,D,20130220,000000,27.183,27.1948,26.7568,26.9031,221398.76436513,0
+ANDE.US,D,20130221,000000,26.9555,27.0347,26.5492,26.744,202324.97568935,0
+ANDE.US,D,20130222,000000,26.9219,27.1325,26.2338,26.6302,149699.60583034,0
+ANDE.US,D,20130225,000000,27.004,27.272,26.4761,26.5462,327531.48222109,0
+ANDE.US,D,20130226,000000,26.6066,26.6748,26.3109,26.5195,348077.93164096,0
+ANDE.US,D,20130227,000000,26.4988,27.1889,26.3593,26.8626,150365.13520506,0
+ANDE.US,D,20130228,000000,26.9693,27.2452,26.4909,26.9655,404269.64887884,0
+ANDE.US,D,20130301,000000,26.7944,27.2156,26.1498,26.659,285684.04703856,0
+ANDE.US,D,20130304,000000,26.6648,26.9693,26.4325,26.8043,169821.24926634,0
+ANDE.US,D,20130305,000000,26.9655,27.1424,26.9091,26.9655,150697.89989243,0
+ANDE.US,D,20130306,000000,27.0287,27.27,26.6234,26.9911,281218.52699383,0
+ANDE.US,D,20130307,000000,27.0732,27.2334,27.0732,27.2057,138145.89451188,0
+ANDE.US,D,20130308,000000,27.3886,27.3886,26.9329,27.0841,175806.96786764,0
+ANDE.US,D,20130311,000000,27.0841,27.3164,26.8369,27.2818,136156.38648742,0
+ANDE.US,D,20130312,000000,27.27,27.3945,27.0841,27.3194,82677.358889391,0
+ANDE.US,D,20130313,000000,27.3412,27.443,27.2542,27.443,154537.33683236,0
+ANDE.US,D,20130314,000000,27.4667,27.9551,27.2818,27.9057,292686.2656727,0
+ANDE.US,D,20130315,000000,27.8078,28.0501,27.3293,27.9867,588659.7205063,0
+ANDE.US,D,20130318,000000,27.6832,28.5938,27.5636,28.3031,292411.153226,0
+ANDE.US,D,20130319,000000,28.2804,28.6887,27.8572,28.6245,232149.39008551,0
+ANDE.US,D,20130320,000000,28.6887,28.842,28.4614,28.6621,159142.43598608,0
+ANDE.US,D,20130321,000000,28.5562,28.8093,28.3476,28.5711,171382.91697846,0
+ANDE.US,D,20130322,000000,28.6067,28.7827,28.3604,28.4268,183642.61538441,0
+ANDE.US,D,20130325,000000,28.6007,28.7203,28.2972,28.41,140584.48314785,0
+ANDE.US,D,20130326,000000,28.5612,28.8005,28.3358,28.6521,145848.03157658,0
+ANDE.US,D,20130327,000000,28.5711,28.9152,28.409,28.7767,234706.31753129,0
+ANDE.US,D,20130328,000000,28.8588,29.7506,28.7085,29.4935,450867.83098098,0
+ANDE.US,D,20130401,000000,29.4935,29.625,28.6621,29.5004,216303.11544432,0
+ANDE.US,D,20130402,000000,29.5824,29.5824,29.018,29.103,163406.67890989,0
+ANDE.US,D,20130403,000000,29.1257,29.2058,28.1439,28.494,221992.48129973,0
+ANDE.US,D,20130404,000000,28.5266,29.0931,28.4692,29.0516,139630.69256979,0
+ANDE.US,D,20130405,000000,28.6373,29.0397,28.6373,28.7273,145592.13654343,0
+ANDE.US,D,20130408,000000,28.8716,29.3057,28.6126,29.2009,205109.47776933,0
+ANDE.US,D,20130409,000000,29.1307,29.7565,29.0724,29.3907,271246.71224388,0
+ANDE.US,D,20130410,000000,29.6082,30.068,29.3423,30.0284,232425.51397503,0
+ANDE.US,D,20130411,000000,29.3719,30.2034,29.012,29.8188,252865.76189893,0
+ANDE.US,D,20130412,000000,29.6893,29.6893,29.0753,29.2751,169300.35621468,0
+ANDE.US,D,20130415,000000,29.1949,29.1949,27.7633,27.9146,295088.4423672,0
+ANDE.US,D,20130416,000000,28.1924,28.3862,27.879,27.9146,243256.04367808,0
+ANDE.US,D,20130417,000000,27.9334,27.9788,27.5775,27.7277,293516.66022689,0
+ANDE.US,D,20130418,000000,28.0985,28.3071,27.7089,28.2705,273347.4789784,0
+ANDE.US,D,20130419,000000,28.2537,28.8894,28.2537,28.7886,152223.15566309,0
+ANDE.US,D,20130422,000000,28.6423,28.8558,28.1499,28.7886,151037.74467952,0
+ANDE.US,D,20130423,000000,28.8993,29.4184,28.8993,29.4134,131591.74504645,0
+ANDE.US,D,20130424,000000,29.365,29.6468,29.3294,29.6428,121445.96213167,0
+ANDE.US,D,20130425,000000,29.6468,29.8495,29.4451,29.7783,145064.16339205,0
+ANDE.US,D,20130426,000000,29.7615,29.8939,29.4243,29.6656,128021.3518963,0
+ANDE.US,D,20130429,000000,29.8841,30.0798,29.6359,29.9651,124231.47565448,0
+ANDE.US,D,20130430,000000,29.8683,30.1916,29.7506,30.0452,93946.854775785,0
+ANDE.US,D,20130501,000000,29.8683,30.1006,29.2859,29.3274,214508.81588388,0
+ANDE.US,D,20130502,000000,29.3778,29.8841,29.2404,29.535,86396.434133896,0
+ANDE.US,D,20130503,000000,29.8119,30.4417,29.8119,30.2647,160002.16238201,0
+ANDE.US,D,20130506,000000,30.242,30.3923,29.9236,30.148,175032.20266848,0
+ANDE.US,D,20130507,000000,30.1055,30.4357,29.6359,30.3023,250539.44341583,0
+ANDE.US,D,20130508,000000,28.2537,29.7041,28.0293,29.0802,742158.30556381,0
+ANDE.US,D,20130509,000000,29.1307,29.9968,28.9972,29.8939,270353.60823493,0
+ANDE.US,D,20130510,000000,29.8633,29.9414,29.6893,29.8059,309870.67916308,0
+ANDE.US,D,20130513,000000,29.7615,29.976,29.0397,29.3472,251125.06880787,0
+ANDE.US,D,20130514,000000,29.3175,29.535,29.0931,29.5172,454982.38036761,0
+ANDE.US,D,20130515,000000,29.365,29.8307,29.3472,29.7407,468371.86040209,0
+ANDE.US,D,20130516,000000,29.6656,29.8939,29.5004,29.5934,320138.84665892,0
+ANDE.US,D,20130517,000000,29.7842,30.2548,29.7842,30.2202,402790.91947784,0
+ANDE.US,D,20130520,000000,30.0897,30.2815,29.8188,29.9067,396465.35608945,0
+ANDE.US,D,20130521,000000,29.8425,30.3438,29.8069,30.3092,274496.47802049,0
+ANDE.US,D,20130522,000000,30.4021,30.8094,29.45,29.7565,240239.9211926,0
+ANDE.US,D,20130523,000000,29.2226,29.4757,28.927,29.2977,312786.66880951,0
+ANDE.US,D,20130524,000000,29.2167,29.6359,29.2009,29.4263,97272.4787638,0
+ANDE.US,D,20130528,000000,29.7456,30.0897,29.1781,29.4382,190224.07380594,0
+ANDE.US,D,20130529,000000,29.1781,29.3274,28.7708,28.9536,126434.39811369,0
+ANDE.US,D,20130530,000000,29.1307,29.3581,28.9092,28.9478,74255.074537749,0
+ANDE.US,D,20130531,000000,28.7579,28.8449,28.0105,28.0708,273888.60088643,0
+ANDE.US,D,20130603,000000,28.1885,28.8944,28.1795,28.7886,269983.42016327,0
+ANDE.US,D,20130604,000000,28.7391,29.0684,28.6373,28.9478,326667.71005388,0
+ANDE.US,D,20130605,000000,28.8518,29.0684,28.1885,28.4791,140756.42842704,0
+ANDE.US,D,20130606,000000,28.4138,28.9152,28.4138,28.7767,118491.53765814,0
+ANDE.US,D,20130607,000000,28.8716,29.2404,28.8716,29.0516,90560.544218646,0
+ANDE.US,D,20130610,000000,29.0624,29.2009,28.8716,29.1198,156081.81001658,0
+ANDE.US,D,20130611,000000,28.7391,29.4194,28.6679,28.8518,87146.9247054,0
+ANDE.US,D,20130612,000000,29.0862,29.4806,28.7273,28.7391,93608.021431507,0
+ANDE.US,D,20130613,000000,28.7461,29.365,28.3704,29.365,108270.90797478,0
+ANDE.US,D,20130614,000000,29.2453,29.4085,28.4198,28.6571,148577.91574435,0
+ANDE.US,D,20130617,000000,28.9824,29.6715,28.7886,29.4866,156584.4970975,0
+ANDE.US,D,20130618,000000,29.4451,29.7941,29.2631,29.7565,133001.69633577,0
+ANDE.US,D,20130619,000000,29.7743,29.8307,29.2573,29.4648,177539.56941614,0
+ANDE.US,D,20130620,000000,29.0931,29.4006,28.9576,29.2167,218259.24585576,0
+ANDE.US,D,20130621,000000,29.3353,29.4935,29.103,29.2977,311957.28569814,0
+ANDE.US,D,20130624,000000,29.103,29.103,28.489,28.7145,114206.05443513,0
+ANDE.US,D,20130625,000000,28.8894,29.3215,28.488,29.1405,196031.77847114,0
+ANDE.US,D,20130626,000000,29.3077,29.6359,28.8716,29.2533,130413.41416262,0
+ANDE.US,D,20130627,000000,29.4332,29.6843,28.3624,29.3274,180838.89589087,0
+ANDE.US,D,20130628,000000,29.1732,29.7585,28.7371,29.4035,458033.90335175,0
+ANDE.US,D,20130701,000000,29.5272,30.0986,29.5272,29.8702,258574.34516789,0
+ANDE.US,D,20130702,000000,29.7357,29.9197,29.0338,29.7249,251150.35487834,0
+ANDE.US,D,20130703,000000,29.5232,29.8495,29.3413,29.6152,110175.45480245,0
+ANDE.US,D,20130705,000000,30.059,30.1322,29.5113,29.7407,103347.20433315,0
+ANDE.US,D,20130708,000000,29.8139,30.0254,29.714,29.8563,145738.79575215,0
+ANDE.US,D,20130709,000000,30.0926,30.148,29.9077,30.059,298563.7598924,0
+ANDE.US,D,20130710,000000,30.1292,30.3062,30.0412,30.1776,166468.31632221,0
+ANDE.US,D,20130711,000000,30.4001,30.7758,29.9265,30.7324,222707.57137258,0
+ANDE.US,D,20130712,000000,30.6444,30.9321,30.5741,30.7709,209764.13762117,0
+ANDE.US,D,20130715,000000,30.7709,31.1911,30.589,31.11,346899.60075713,0
+ANDE.US,D,20130716,000000,31.0131,31.2622,30.9597,31.1911,159235.48872541,0
+ANDE.US,D,20130717,000000,31.4175,31.4827,31.0507,31.2622,215781.21094985,0
+ANDE.US,D,20130718,000000,31.4007,32.0769,31.3266,31.9751,144067.8922156,0
+ANDE.US,D,20130719,000000,31.8011,32.5832,31.5559,32.5278,219364.75285665,0
+ANDE.US,D,20130722,000000,32.3152,32.6761,32.3152,32.4438,242553.09091906,0
+ANDE.US,D,20130723,000000,32.4328,32.8303,31.6835,31.9929,265167.94090326,0
+ANDE.US,D,20130724,000000,32.0117,32.5396,31.8782,32.1975,227594.86307273,0
+ANDE.US,D,20130725,000000,32.2302,32.7275,31.981,32.6395,300619.01170007,0
+ANDE.US,D,20130726,000000,32.427,32.7977,32.427,32.6217,154159.05721816,0
+ANDE.US,D,20130729,000000,32.4784,32.9856,32.4784,32.7325,169872.8328501,0
+ANDE.US,D,20130730,000000,32.7383,33.1299,32.4328,33.029,210326.49982839,0
+ANDE.US,D,20130731,000000,32.952,33.1032,32.6455,32.7869,199406.96315728,0
+ANDE.US,D,20130801,000000,32.9756,33.0924,32.7225,33.0558,165408.32424817,0
+ANDE.US,D,20130802,000000,32.856,33.1299,32.7493,33.0102,82275.816090352,0
+ANDE.US,D,20130805,000000,32.9154,33.4097,32.7275,33.296,142837.97774801,0
+ANDE.US,D,20130806,000000,33.2713,33.4364,33.0804,33.3869,219815.8563538,0
+ANDE.US,D,20130807,000000,33.4206,34.787,33.0102,34.5131,538807.72685627,0
+ANDE.US,D,20130808,000000,34.7108,35.3376,34.5457,35.2852,383809.17209856,0
+ANDE.US,D,20130809,000000,35.0983,35.9428,35.0983,35.5739,352069.08500371,0
+ANDE.US,D,20130812,000000,35.5176,36.6536,35.1291,36.615,356055.18115235,0
+ANDE.US,D,20130813,000000,36.611,37.1716,36.4716,37.0115,273610.45411127,0
+ANDE.US,D,20130814,000000,36.9828,37.2923,36.8691,37.0085,285839.80923265,0
+ANDE.US,D,20130815,000000,36.792,36.9057,36.0436,36.2127,254612.52364689,0
+ANDE.US,D,20130816,000000,36.0712,37.0906,35.9644,36.615,260939.0984781,0
+ANDE.US,D,20130819,000000,36.5024,36.5024,35.5057,35.833,341429.71799338,0
+ANDE.US,D,20130820,000000,35.7855,36.9205,35.7855,36.9007,138637.45572178,0
+ANDE.US,D,20130821,000000,36.7386,37.1716,36.2185,36.5646,159778.63351908,0
+ANDE.US,D,20130822,000000,36.5576,37.2804,36.5576,37.2369,114361.81662922,0
+ANDE.US,D,20130823,000000,37.2547,38.5391,37.2369,38.4856,302907.90679888,0
+ANDE.US,D,20130826,000000,38.4559,38.5449,36.9275,37.2547,533748.48987694,0
+ANDE.US,D,20130827,000000,36.704,37.2201,36.4252,36.7732,248457.89409486,0
+ANDE.US,D,20130828,000000,36.7969,36.9551,36.5518,36.6536,117242.40577699,0
+ANDE.US,D,20130829,000000,36.4964,37.3991,36.4964,37.0402,188642.17723744,0
+ANDE.US,D,20130830,000000,36.9611,37.2547,35.8755,36.2917,263441.40801167,0
+ANDE.US,D,20130903,000000,36.7228,36.9225,36.0524,36.2739,265062.7508501,0
+ANDE.US,D,20130904,000000,36.4252,37.8944,36.2463,37.4257,549627.13068832,0
+ANDE.US,D,20130905,000000,37.5721,37.7748,36.968,37.5355,354847.51842678,0
+ANDE.US,D,20130906,000000,37.1134,37.1134,35.1982,35.8369,969463.89599039,0
+ANDE.US,D,20130909,000000,36.0712,37.0906,35.8814,36.9729,415474.41242483,0
+ANDE.US,D,20130910,000000,37.232,37.5167,37.051,37.3891,281104.23395531,0
+ANDE.US,D,20130911,000000,37.2102,38.3156,37.0629,37.8529,209585.11224225,0
+ANDE.US,D,20130912,000000,37.7658,38.0723,37.5859,37.9507,193515.30873813,0
+ANDE.US,D,20130913,000000,38.1109,38.278,37.6334,37.8014,67989.186275659,0
+ANDE.US,D,20130916,000000,38.1406,38.193,37.6274,37.7282,125952.95133197,0
+ANDE.US,D,20130917,000000,37.8459,38.2216,37.6818,38.0941,140904.09907858,0
+ANDE.US,D,20130918,000000,38.0229,39.062,37.9073,38.7595,155667.1184609,0
+ANDE.US,D,20130919,000000,38.9008,39.1717,37.9359,38.3324,97611.312108078,0
+ANDE.US,D,20130920,000000,38.3412,39.1193,38.3136,38.6003,321442.59645228,0
+ANDE.US,D,20130923,000000,38.4609,38.7239,38.0407,38.3324,121984.04971124,0
+ANDE.US,D,20130924,000000,38.4827,39.4416,38.0882,38.979,186890.35827538,0
+ANDE.US,D,20130925,000000,39.1015,39.7877,38.7812,39.0571,200288.94129522,0
+ANDE.US,D,20130926,000000,39.0897,39.5999,38.8692,38.9493,122299.61987069,0
+ANDE.US,D,20130927,000000,38.4856,38.7002,37.7876,38.2592,256105.41324735,0
+ANDE.US,D,20130930,000000,38.0091,38.975,38.0091,38.7229,201264.98361531,0
+ANDE.US,D,20131001,000000,38.7229,39.7265,38.2484,39.6068,341155.61698951,0
+ANDE.US,D,20131002,000000,39.5761,40.1535,39.0571,40.021,223828.25001575,0
+ANDE.US,D,20131003,000000,39.8866,39.8866,38.4915,38.5885,227077.00434953,0
+ANDE.US,D,20131004,000000,38.5321,39.4594,38.0506,39.2657,120755.14668647,0
+ANDE.US,D,20131007,000000,38.6764,39.3062,38.3027,38.3136,201264.98361531,0
+ANDE.US,D,20131008,000000,38.3858,38.8138,37.6996,38.0981,296029.08418863,0
+ANDE.US,D,20131009,000000,38.1149,38.364,37.7263,37.9923,172196.11700474,0
+ANDE.US,D,20131010,000000,38.3482,39.328,37.9537,38.2246,212308.92775312,0
+ANDE.US,D,20131011,000000,38.0269,38.6527,37.674,38.4767,184842.18656744,0
+ANDE.US,D,20131014,000000,38.1801,38.6121,37.9963,38.4421,174957.3558999,0
+ANDE.US,D,20131015,000000,38.449,38.9128,38.104,38.369,248837.18515189,0
+ANDE.US,D,20131016,000000,38.6527,39.321,38.5727,39.1125,215344.26765216,0
+ANDE.US,D,20131017,000000,39.0789,39.4724,38.7812,39.2202,236467.23947871,0
+ANDE.US,D,20131018,000000,39.5831,39.7373,39.2133,39.6187,202714.38117456,0
+ANDE.US,D,20131021,000000,39.7195,40.109,39.3329,40.1031,202526.25281027,0
+ANDE.US,D,20131022,000000,40.1654,40.8723,39.8668,40.4135,145126.87284681,0
+ANDE.US,D,20131023,000000,40.2879,40.4472,39.6671,39.7699,175354.85292766,0
+ANDE.US,D,20131024,000000,39.942,40.4472,39.7749,40.3611,96751.585712149,0
+ANDE.US,D,20131025,000000,40.3552,41.0928,40.0488,40.5322,121106.11734458,0
+ANDE.US,D,20131028,000000,40.8417,41.1026,40.5322,40.9494,130686.50372367,0
+ANDE.US,D,20131029,000000,41.1076,41.8729,40.8199,41.3538,212458.62129029,0
+ANDE.US,D,20131030,000000,41.3884,41.8155,40.9949,41.1244,149100.83168164,0
+ANDE.US,D,20131031,000000,41.1828,41.5219,40.6291,41.0968,195244.87595817,0
+ANDE.US,D,20131101,000000,41.0285,41.245,40.3611,41.0453,200182.73979926,0
+ANDE.US,D,20131104,000000,41.3073,42.0053,41.0522,41.9707,261238.48555246,0
+ANDE.US,D,20131105,000000,41.8827,43.1957,41.6949,42.5749,188450.00310188,0
+ANDE.US,D,20131106,000000,42.6855,43.4884,42.1487,42.2782,361735.4440224,0
+ANDE.US,D,20131107,000000,44.8142,44.8241,41.5585,42.4532,422926.7231133,0
+ANDE.US,D,20131108,000000,42.4414,44.0698,42.4414,43.8552,246572.56468073,0
+ANDE.US,D,20131111,000000,43.9086,44.7539,43.783,43.9768,226407.42920353,0
+ANDE.US,D,20131112,000000,43.8829,44.7568,43.4756,44.4286,277982.92141669,0
+ANDE.US,D,20131113,000000,44.3089,45.8118,44.0104,45.801,275815.39945612,0
+ANDE.US,D,20131114,000000,45.9581,46.8104,45.4895,46.2063,247113.68658876,0
+ANDE.US,D,20131115,000000,46.1964,46.8104,44.657,44.8241,353611.53530228,0
+ANDE.US,D,20131118,000000,44.7885,45.1652,43.5289,44.0212,303073.78342115,0
+ANDE.US,D,20131119,000000,43.9086,44.4721,43.7187,43.9481,223857.58185748,0
+ANDE.US,D,20131120,000000,44.0312,44.3031,43.3628,43.9204,274369.03622533,0
+ANDE.US,D,20131121,000000,44.2526,45.2008,43.8651,45.2008,327799.51456806,0
+ANDE.US,D,20131122,000000,45.2008,46.4148,44.9803,46.2903,242300.23021437,0
+ANDE.US,D,20131125,000000,46.2903,46.5306,45.6121,45.8672,164622.43317802,0
+ANDE.US,D,20131126,000000,45.801,46.9942,45.801,46.6977,235382.97277702,0
+ANDE.US,D,20131127,000000,46.846,47.0239,45.6882,46.9004,201264.98361531,0
+ANDE.US,D,20131129,000000,47.2078,47.7506,46.9004,47.1277,73646.185960868,0
+ANDE.US,D,20131202,000000,47.1347,48.9143,46.7797,48.8678,356501.22743542,0
+ANDE.US,D,20131203,000000,48.758,49.2969,48.0452,48.677,476312.697972,0
+ANDE.US,D,20131204,000000,48.4289,48.8965,47.4362,47.9701,404516.44092661,0
+ANDE.US,D,20131205,000000,47.9701,48.8233,47.9315,48.7166,204879.88024948,0
+ANDE.US,D,20131206,000000,49.2346,50.0859,49.0577,49.3602,279784.30107685,0
+ANDE.US,D,20131209,000000,49.6301,50.1679,48.682,48.9707,418812.17372667,0
+ANDE.US,D,20131210,000000,49.1071,49.2188,48.3981,49.0962,323648.55323994,0
+ANDE.US,D,20131211,000000,49.1892,49.3344,48.4169,48.585,325454.99011422,0
+ANDE.US,D,20131212,000000,48.2064,49.0211,48.2064,48.5584,194199.04408359,0
+ANDE.US,D,20131213,000000,48.6652,49.0101,48.2153,48.6948,351447.04767018,0
+ANDE.US,D,20131216,000000,49.4225,49.4225,48.0057,48.0412,301568.75650686,0
+ANDE.US,D,20131217,000000,47.8643,48.3725,47.4184,48.1174,241337.33665094,0
+ANDE.US,D,20131218,000000,48.329,48.9993,47.9217,48.6652,346034.8171471,0
+ANDE.US,D,20131219,000000,48.4289,48.6364,47.6418,47.9039,317149.02168673,0
+ANDE.US,D,20131220,000000,48.4229,49.7705,48.4169,48.6315,704448.68295275,0
+ANDE.US,D,20131223,000000,48.8856,50.5585,48.8856,50.3538,377439.10522614,0
+ANDE.US,D,20131224,000000,50.601,51.0706,50.3944,50.7681,153955.75721159,0
+ANDE.US,D,20131226,000000,51.0766,51.7568,50.7908,51.1458,232510.4751718,0
+ANDE.US,D,20131227,000000,51.4888,51.641,49.8644,50.2461,261917.16368382,0
+ANDE.US,D,20131230,000000,50.3716,51.4938,50.0365,50.1817,224303.62814055,0
+ANDE.US,D,20131231,000000,50.3054,50.9114,49.3839,49.4947,187926.07572177,0
+ANDE.US,D,20140102,000000,49.5015,49.8882,48.3231,48.5801,278914.46025274,0
+ANDE.US,D,20140103,000000,48.8579,49.3938,48.5643,49.202,312781.61159541,0
+ANDE.US,D,20140106,000000,49.6261,49.6261,48.3972,48.6306,320359.34119341,0
+ANDE.US,D,20140107,000000,49.0053,49.8566,48.7402,49.3315,592068.28280545,0
+ANDE.US,D,20140108,000000,49.1437,49.6093,47.8693,48.2805,393872.0167022,0
+ANDE.US,D,20140109,000000,48.3339,49.2969,47.7417,48.6572,344856.48626327,0
+ANDE.US,D,20140110,000000,48.3577,48.4713,46.2478,46.5395,602158.4363652,0
+ANDE.US,D,20140113,000000,46.4979,46.6205,45.2404,45.5488,403242.022975,0
+ANDE.US,D,20140114,000000,45.5488,46.3586,45.5093,45.9106,390805.32207578,0
+ANDE.US,D,20140115,000000,45.8869,46.2251,45.8286,45.9719,341793.83740813,0
+ANDE.US,D,20140116,000000,45.7534,46.5651,45.7534,46.4208,240435.12965662,0
+ANDE.US,D,20140117,000000,46.3526,46.4475,45.4282,45.6655,225945.19983536,0
+ANDE.US,D,20140121,000000,45.9156,46.7293,45.4677,46.3388,306304.3317842,0
+ANDE.US,D,20140122,000000,46.3338,47.2751,46.2844,47.0763,332245.81719923,0
+ANDE.US,D,20140123,000000,47.0704,47.7625,46.5098,46.7421,392609.73606441,0
+ANDE.US,D,20140124,000000,46.0481,46.58,45.5181,45.5953,370804.04033521,0
+ANDE.US,D,20140127,000000,45.8078,46.4208,44.7667,45.0109,383777.81737118,0
+ANDE.US,D,20140128,000000,44.9941,45.8178,44.8508,45.7218,421436.8678413,0
+ANDE.US,D,20140129,000000,45.2294,45.8454,44.8557,45.0772,268104.15940606,0
+ANDE.US,D,20140130,000000,45.4282,46.6146,45.0327,46.4426,284142.60818281,0
+ANDE.US,D,20140131,000000,45.6012,46.6897,45.6012,45.9205,231170.31343697,0
+ANDE.US,D,20140203,000000,45.6951,46.0303,44.044,44.5512,345057.7633842,0
+ANDE.US,D,20140204,000000,44.6016,44.7875,43.8453,44.2744,341782.71153713,0
+ANDE.US,D,20140205,000000,43.9115,44.2685,42.205,42.9822,432498.00650704,0
+ANDE.US,D,20140206,000000,43.2897,47.8979,42.9584,47.1663,604399.79365152,0
+ANDE.US,D,20140207,000000,47.0644,48.0917,45.1306,46.6997,551610.57005587,0
+ANDE.US,D,20140210,000000,46.1588,47.7535,46.1588,47.3769,439119.92264132,0
+ANDE.US,D,20140211,000000,47.5262,48.2805,47.1999,47.8347,399133.54224528,0
+ANDE.US,D,20140212,000000,44.3851,45.4973,42.3228,43.6278,1316187.505697,0
+ANDE.US,D,20140213,000000,43.3994,45.0159,42.647,44.9041,524994.45228075,0
+ANDE.US,D,20140214,000000,44.7875,45.8978,44.6174,45.1592,359490.0409648,0
+ANDE.US,D,20140218,000000,45.4321,45.6447,44.8508,45.0772,395090.80529878,0
+ANDE.US,D,20140219,000000,45.1375,45.4479,43.4982,44.5304,320804.37603365,0
+ANDE.US,D,20140220,000000,44.74,45.5359,44.5304,44.8883,235009.75037691,0
+ANDE.US,D,20140221,000000,44.6392,45.1543,44.3377,44.9397,269866.0927963,0
+ANDE.US,D,20140224,000000,45.178,45.6219,44.5918,45.096,251363.7693131,0
+ANDE.US,D,20140225,000000,44.748,45.3303,44.7312,44.9813,175727.06388495,0
+ANDE.US,D,20140226,000000,45.1543,45.788,44.6372,45.5281,268165.857418,0
+ANDE.US,D,20140227,000000,45.3797,45.6961,44.9902,45.3471,238157.36042882,0
+ANDE.US,D,20140228,000000,45.1711,46.3516,45.1316,45.6526,221409.89023614,0
+ANDE.US,D,20140303,000000,45.3471,47.0378,45.3135,46.8786,308987.68958232,0
+ANDE.US,D,20140304,000000,47.5934,48.2697,47.4164,48.0462,429298.81287136,0
+ANDE.US,D,20140305,000000,47.8267,47.9285,47.1198,47.5192,183260.28999892,0
+ANDE.US,D,20140306,000000,47.4629,48.071,47.4332,47.977,203083.5578034,0
+ANDE.US,D,20140307,000000,47.9948,48.9825,47.6952,48.4377,281181.10360954,0
+ANDE.US,D,20140310,000000,48.4457,48.4981,47.4115,47.6606,222229.15891931,0
+ANDE.US,D,20140311,000000,47.5786,47.5786,46.1954,46.3446,282949.1056567,0
+ANDE.US,D,20140312,000000,46.1055,47.2691,45.788,47.1891,164063.10529925,0
+ANDE.US,D,20140313,000000,47.3937,47.452,45.798,46.1637,238436.51864679,0
+ANDE.US,D,20140314,000000,46.1717,48.063,46.1717,47.9592,316080.93807014,0
+ANDE.US,D,20140317,000000,47.5598,48.5435,47.5598,47.6952,264456.89660168,0
+ANDE.US,D,20140318,000000,47.5192,48.3181,47.2197,47.9948,170890.34432574,0
+ANDE.US,D,20140319,000000,47.8011,47.8099,46.315,46.755,200564.05374192,0
+ANDE.US,D,20140320,000000,46.1311,47.3858,46.1311,47.0783,190283.74893226,0
+ANDE.US,D,20140321,000000,47.4164,47.9414,46.6799,47.2771,446162.5989882,0
+ANDE.US,D,20140324,000000,47.2425,48.2113,46.9379,47.5192,308471.85374476,0
+ANDE.US,D,20140325,000000,47.7447,47.8099,47.02,47.7535,289214.99391879,0
+ANDE.US,D,20140326,000000,48.2776,48.4377,47.5855,47.6428,232909.9950852,0
+ANDE.US,D,20140327,000000,47.6952,48.6444,47.1277,48.3092,245988.96217432,0
+ANDE.US,D,20140328,000000,48.2538,49.026,48.2113,48.852,235304.08023716,0
+ANDE.US,D,20140331,000000,49.0457,49.8378,48.4625,49.4106,249020.25630208,0
+ANDE.US,D,20140401,000000,49.638,50.0345,48.8866,49.9208,264807.86725978,0
+ANDE.US,D,20140402,000000,50.0433,50.8798,49.5875,50.603,272878.16951051,0
+ANDE.US,D,20140403,000000,50.8541,51.4789,50.1769,50.8541,224768.89183717,0
+ANDE.US,D,20140404,000000,51.3217,51.3217,48.4309,48.4842,263340.2637298,0
+ANDE.US,D,20140407,000000,48.5178,48.8342,47.2029,47.4075,365665.91081601,0
+ANDE.US,D,20140408,000000,47.3363,47.7842,46.7411,47.6339,384068.10146016,0
+ANDE.US,D,20140409,000000,48.3003,49.3414,47.8871,49.3038,257453.66652473,0
+ANDE.US,D,20140410,000000,49.3859,50.6534,48.9529,50.2203,390637.42256787,0
+ANDE.US,D,20140411,000000,49.5332,50.5634,49.0092,49.28,252819.23552926,0
+ANDE.US,D,20140414,000000,49.903,51.3741,49.026,51.2595,505623.29941626,0
+ANDE.US,D,20140415,000000,51.4542,52.0959,51.0044,51.5876,507331.6263371,0
+ANDE.US,D,20140416,000000,51.5492,52.18,51.5492,51.9733,334358.72124758,0
+ANDE.US,D,20140417,000000,51.9634,52.8404,51.8121,52.5813,330966.34203352,0
+ANDE.US,D,20140421,000000,52.5507,53.1479,52.3529,53.0569,331687.50076329,0
+ANDE.US,D,20140422,000000,53.3416,53.5196,52.9511,53.1726,199487.87858278,0
+ANDE.US,D,20140423,000000,52.8641,53.9744,52.8641,53.4405,268635.1668859,0
+ANDE.US,D,20140424,000000,53.6916,54.2157,53.2734,53.7994,280365.88069763,0
+ANDE.US,D,20140425,000000,53.5641,53.8982,52.8473,53.0331,279978.49809806,0
+ANDE.US,D,20140428,000000,53.3238,54.0149,53.0331,53.5897,265375.2866811,0
+ANDE.US,D,20140429,000000,53.832,54.448,51.9149,52.0454,307511.99450978,0
+ANDE.US,D,20140430,000000,52.081,52.6396,50.9372,51.9555,390905.45491484,0
+ANDE.US,D,20140501,000000,51.8735,52.4469,50.7967,51.8359,288947.97301463,0
+ANDE.US,D,20140502,000000,52.2808,54.183,52.0959,53.2388,379323.42319745,0
+ANDE.US,D,20140505,000000,52.6634,53.2813,51.6292,51.8359,309034.21595198,0
+ANDE.US,D,20140506,000000,51.7577,52.7484,51.556,51.6618,353550.84873316,0
+ANDE.US,D,20140507,000000,51.7142,52.2906,51.1566,51.556,389003.94241561,0
+ANDE.US,D,20140508,000000,48.7522,50.3854,43.4972,43.872,1460684.2496678,0
+ANDE.US,D,20140509,000000,43.4972,44.0114,42.4483,42.6757,541963.42845074,0
+ANDE.US,D,20140512,000000,42.7063,43.4132,42.4216,42.8626,695504.49410665,0
+ANDE.US,D,20140513,000000,42.8784,43.1651,41.3686,41.5881,856145.8883501,0
+ANDE.US,D,20140514,000000,41.5456,41.5456,40.4452,40.5618,585518.17911129,0
+ANDE.US,D,20140515,000000,40.2821,40.5372,39.0679,39.504,454523.18532791,0
+ANDE.US,D,20140516,000000,39.4238,39.4862,37.4317,38.3848,678736.79505759,0
+ANDE.US,D,20140519,000000,38.3996,39.2123,38.0179,38.977,538569.02635105,0
+ANDE.US,D,20140520,000000,38.7516,38.9345,37.7332,37.9023,484725.87933828,0
+ANDE.US,D,20140521,000000,37.8776,38.1584,37.2596,37.6858,386674.58960405,0
+ANDE.US,D,20140522,000000,37.9171,38.2344,37.4237,37.9665,476685.92037212,0
+ANDE.US,D,20140523,000000,37.9755,38.2602,37.3071,38.0842,309559.1547749,0
+ANDE.US,D,20140527,000000,38.1752,39.4684,38.0842,38.6923,467769.04048211,0
+ANDE.US,D,20140528,000000,40.029,42.5787,39.8638,42.4888,824461.43061027,0
+ANDE.US,D,20140529,000000,42.4552,42.5649,41.5614,42.4216,473760.82774033,0
+ANDE.US,D,20140530,000000,42.2377,42.6223,41.9223,42.4888,285684.04703856,0
+ANDE.US,D,20140602,000000,42.4888,42.9654,42.388,42.4552,362853.0883371,0
+ANDE.US,D,20140603,000000,42.3296,42.6658,41.3143,42.209,451273.4195513,0
+ANDE.US,D,20140604,000000,44.9329,45.8622,42.5561,42.6301,455033.96395137,0
+ANDE.US,D,20140605,000000,42.5787,43.515,41.9134,43.3588,361955.93855688,0
+ANDE.US,D,20140606,000000,43.3509,43.8967,42.9564,43.6891,314515.22458673,0
+ANDE.US,D,20140609,000000,43.8325,44.3001,43.2383,44.2753,323984.35225576,0
+ANDE.US,D,20140610,000000,44.038,44.5928,43.4794,44.3001,357274.98119176,0
+ANDE.US,D,20140611,000000,44.2753,44.3831,43.3905,44.3297,293197.04429616,0
+ANDE.US,D,20140612,000000,44.1795,44.2081,42.8962,43.8057,357766.54240166,0
+ANDE.US,D,20140613,000000,43.9481,44.038,42.9703,43.1987,237591.96389314,0
+ANDE.US,D,20140616,000000,42.8872,43.4458,42.4967,43.3905,336144.92926547,0
+ANDE.US,D,20140617,000000,43.5803,43.9837,43.0474,43.6545,271654.32369984,0
+ANDE.US,D,20140618,000000,43.3737,44.1884,42.7726,43.9481,213957.57954766,0
+ANDE.US,D,20140619,000000,43.9214,44.4009,43.5318,43.9481,156109.11897269,0
+ANDE.US,D,20140620,000000,43.9481,44.0074,43.2551,43.5418,327855.14392309,0
+ANDE.US,D,20140623,000000,43.5418,43.7879,42.8962,43.1225,223958.72613936,0
+ANDE.US,D,20140624,000000,43.6218,43.6218,42.7301,43.0178,236830.34745064,0
+ANDE.US,D,20140625,000000,42.7231,43.3331,41.78,42.5283,272554.50780851,0
+ANDE.US,D,20140626,000000,42.3702,43.0069,41.946,42.1705,254762.21718407,0
+ANDE.US,D,20140627,000000,42.1784,42.3296,41.779,41.9629,1271335.0739001,0
+ANDE.US,D,20140630,000000,42.1319,43.1849,41.5861,43.1166,330849.01466656,0
+ANDE.US,D,20140701,000000,43.1849,44.5364,43.1849,44.3347,456010.00627145,0
+ANDE.US,D,20140702,000000,44.2526,45.801,43.9778,44.2783,374201.47676336,0
+ANDE.US,D,20140703,000000,44.3881,44.7638,44.0342,44.5107,85282.835590464,0
+ANDE.US,D,20140707,000000,44.3199,44.4187,43.8848,44.2269,290352.86708987,0
+ANDE.US,D,20140708,000000,44.1844,44.217,43.2313,43.8591,355147.91694395,0
+ANDE.US,D,20140709,000000,43.8275,44.6876,43.8275,44.6135,382603.53225862,0
+ANDE.US,D,20140710,000000,43.6831,45.0396,43.4736,44.4365,504733.22973576,0
+ANDE.US,D,20140711,000000,44.2368,46.318,44.126,45.8178,605642.85687575,0
+ANDE.US,D,20140714,000000,46.2508,46.2508,44.9961,45.1454,354565.32588035,0
+ANDE.US,D,20140715,000000,44.9892,45.5301,44.4276,44.747,356697.44734225,0
+ANDE.US,D,20140716,000000,45.005,45.0297,44.4276,44.5976,238652.96741001,0
+ANDE.US,D,20140717,000000,44.3041,44.8805,44.0588,44.1548,251102.81706586,0
+ANDE.US,D,20140718,000000,45.5301,46.9192,44.6452,46.7926,379488.28837691,0
+ANDE.US,D,20140721,000000,46.5849,46.9942,45.8622,46.0253,243363.25661687,0
+ANDE.US,D,20140722,000000,46.2508,46.9774,46.1351,46.9013,299936.28779742,0
+ANDE.US,D,20140723,000000,46.8687,47.5658,46.3032,47.3561,249703.99164755,0
+ANDE.US,D,20140724,000000,47.3877,47.9236,47.3215,47.7635,312927.25936131,0
+ANDE.US,D,20140725,000000,47.3877,47.8563,46.8687,47.1633,255842.43811448,0
+ANDE.US,D,20140728,000000,47.1445,47.4896,45.7228,46.6107,440623.93811278,0
+ANDE.US,D,20140729,000000,46.6017,46.8687,46.0105,46.056,199575.87410801,0
+ANDE.US,D,20140730,000000,46.4,46.6107,45.1948,45.8909,358434.09466203,0
+ANDE.US,D,20140731,000000,45.5488,45.8108,44.7144,45.1553,215630.50596986,0
+ANDE.US,D,20140801,000000,45.2828,45.9156,44.744,45.8998,253857.98730412,0
+ANDE.US,D,20140804,000000,46.1509,46.5444,45.4589,46.4336,230312.60992668,0
+ANDE.US,D,20140805,000000,46.3358,47.4807,46.313,47.0012,308707.51992153,0
+ANDE.US,D,20140806,000000,46.6017,47.0634,46.318,46.6957,336879.23675188,0
+ANDE.US,D,20140807,000000,48.6345,50.5338,47.7477,50.2629,1068655.0817813,0
+ANDE.US,D,20140808,000000,50.2629,51.384,49.8546,50.7721,442713.5789763,0
+ANDE.US,D,20140811,000000,51.2001,53.1795,50.598,52.2867,644408.42578957,0
+ANDE.US,D,20140812,000000,51.7854,52.5378,51.4582,52.3955,319309.46354755,0
+ANDE.US,D,20140813,000000,52.5378,52.8236,52.0771,52.7296,305202.8705546,0
+ANDE.US,D,20140814,000000,52.6861,52.9787,52.2699,52.3519,264218.19609646,0
+ANDE.US,D,20140815,000000,52.6723,53.7084,52.5033,52.7632,304734.57252952,0
+ANDE.US,D,20140818,000000,53.305,54.4766,52.9787,54.3412,413079.31583006,0
+ANDE.US,D,20140819,000000,54.4588,54.8513,52.8414,53.7569,450523.94042261,0
+ANDE.US,D,20140820,000000,53.6165,54.8187,53.1637,54.1009,403275.40058802,0
+ANDE.US,D,20140821,000000,54.1098,54.4856,53.5087,54.3155,311790.39763305,0
+ANDE.US,D,20140822,000000,54.5438,54.7209,53.7312,54.5112,297924.52803094,0
+ANDE.US,D,20140825,000000,54.7209,55.8459,54.7209,55.4277,312126.19664887,0
+ANDE.US,D,20140826,000000,55.4623,56.0546,55.063,55.9132,254314.14801536,0
+ANDE.US,D,20140827,000000,56.2394,56.7338,55.84,55.9547,415277.18107518,0
+ANDE.US,D,20140828,000000,55.8459,56.4708,55.0956,56.1475,196081.33916927,0
+ANDE.US,D,20140829,000000,56.1327,57.5771,55.84,57.4852,466053.63346154,0
+ANDE.US,D,20140902,000000,57.6019,57.6789,56.4975,57.2598,330918.80422104,0
+ANDE.US,D,20140903,000000,57.2756,57.5277,56.6033,57.0689,400736.67911299,0
+ANDE.US,D,20140904,000000,57.1333,58.3207,56.9424,57.1698,256460.42967672,0
+ANDE.US,D,20140905,000000,57.0373,58.1961,56.6389,57.8807,208620.19579318,0
+ANDE.US,D,20140908,000000,57.9508,58.4541,57.8105,57.9954,213810.92033894,0
+ANDE.US,D,20140909,000000,57.7275,58.3285,56.9582,57.4516,305205.90488305,0
+ANDE.US,D,20140910,000000,57.6355,57.9864,56.9919,57.5949,335157.76107438,0
+ANDE.US,D,20140911,000000,57.3172,57.6621,55.3051,56.1327,542660.31255285,0
+ANDE.US,D,20140912,000000,56.0981,56.5311,55.0106,55.4535,282074.20761849,0
+ANDE.US,D,20140915,000000,55.5464,56.0387,54.5438,54.8919,304640.50834737,0
+ANDE.US,D,20140916,000000,55.1034,55.9646,54.7613,55.8875,400697.23284305,0
+ANDE.US,D,20140917,000000,56.105,56.105,54.9008,55.3555,346821.71966008,0
+ANDE.US,D,20140918,000000,55.8815,55.8815,54.6497,54.9285,221530.25193156,0
+ANDE.US,D,20140919,000000,55.0106,55.5622,53.9754,54.1919,489524.16407038,0
+ANDE.US,D,20140922,000000,53.9852,54.1573,52.8947,53.0955,298340.23102945,0
+ANDE.US,D,20140923,000000,52.7632,53.399,52.1848,52.2106,419638.52250959,0
+ANDE.US,D,20140924,000000,52.2462,53.2724,52.2462,53.2319,271469.229664,0
+ANDE.US,D,20140925,000000,52.9877,53.4158,51.4493,51.7192,230516.92137606,0
+ANDE.US,D,20140926,000000,51.7933,52.9471,50.9401,52.7296,213701.68451452,0
+ANDE.US,D,20140929,000000,51.8843,52.8146,51.7676,52.7386,287287.18390626,0
+ANDE.US,D,20140930,000000,52.5793,53.1726,52.5477,52.6535,378508.20028555,0
+ANDE.US,D,20141001,000000,52.4933,52.9224,50.8788,51.1813,297449.14990614,0
+ANDE.US,D,20141002,000000,51.4898,51.7597,49.3186,49.5431,503425.43417113,0
+ANDE.US,D,20141003,000000,50.0483,50.6603,49.3335,50.3746,317332.09283692,0
+ANDE.US,D,20141006,000000,51.734,53.8429,51.5244,52.4133,458913.85860405,0
+ANDE.US,D,20141007,000000,51.9763,52.5477,51.4067,51.6312,300428.86045015,0
+ANDE.US,D,20141008,000000,51.3485,51.4473,48.5425,50.5199,551011.79590718,0
+ANDE.US,D,20141009,000000,50.343,50.3746,48.0254,48.1312,344299.18127014,0
+ANDE.US,D,20141010,000000,47.7961,49.6341,47.7881,48.7522,305060.25711715,0
+ANDE.US,D,20141013,000000,48.9291,50.0167,48.5,49.3879,393206.48732747,0
+ANDE.US,D,20141014,000000,49.8506,50.2421,47.8129,48.4645,314522.30468646,0
+ANDE.US,D,20141015,000000,47.7635,48.8678,46.9082,48.6276,272230.84610652,0
+ANDE.US,D,20141016,000000,47.8821,48.7344,47.2425,47.3789,325049.4015439,0
+ANDE.US,D,20141017,000000,47.8307,49.5253,47.7308,48.7244,339300.63085994,0
+ANDE.US,D,20141020,000000,48.3319,49.3038,48.1124,48.8866,213018.96061187,0
+ANDE.US,D,20141021,000000,49.0547,50.3252,48.8718,49.6073,192808.31020782,0
+ANDE.US,D,20141022,000000,49.8574,50.8373,49.3622,49.4403,205646.55390608,0
+ANDE.US,D,20141023,000000,49.983,50.8709,49.4294,49.8574,203095.69511722,0
+ANDE.US,D,20141024,000000,49.8328,50.3123,49.1437,49.8802,163338.91224104,0
+ANDE.US,D,20141027,000000,49.4927,49.899,48.3577,49.0013,192908.44304688,0
+ANDE.US,D,20141028,000000,49.0013,51.3405,48.9677,51.2693,228404.01732772,0
+ANDE.US,D,20141029,000000,51.1991,52.2946,51.1368,51.9911,268635.1668859,0
+ANDE.US,D,20141030,000000,51.6638,52.4775,51.0558,52.1434,197089.74765955,0
+ANDE.US,D,20141031,000000,53.1399,53.3812,52.2768,53.3654,257814.75161102,0
+ANDE.US,D,20141103,000000,53.5166,53.7282,52.8058,53.1221,342738.52500084,0
+ANDE.US,D,20141104,000000,53.0559,53.3574,52.168,53.2556,307802.27859876,0
+ANDE.US,D,20141105,000000,53.8508,53.8508,52.9224,53.0965,361754.66143595,0
+ANDE.US,D,20141106,000000,51.0212,51.0212,42.915,43.5102,1657681.9560308,0
+ANDE.US,D,20141107,000000,43.5942,46.4811,43.5526,45.877,1054122.6713617,0
+ANDE.US,D,20141110,000000,45.8474,46.2844,44.3911,45.8592,548818.98787615,0
+ANDE.US,D,20141111,000000,45.9364,46.0521,45.1494,45.6694,452280.81659875,0
+ANDE.US,D,20141112,000000,45.4272,46.2913,45.265,45.9997,321864.36810769,0
+ANDE.US,D,20141113,000000,46.1934,46.1993,44.7816,45.3184,380130.55456681,0
+ANDE.US,D,20141114,000000,45.2274,45.8543,45.0614,45.5963,241504.22471603,0
+ANDE.US,D,20141117,000000,45.7198,45.9284,45.2274,45.3837,270387.99729077,0
+ANDE.US,D,20141118,000000,45.3995,45.9284,45.1326,45.62,255486.41024229,0
+ANDE.US,D,20141119,000000,45.8474,47.0358,45.4776,46.6433,370696.82739643,0
+ANDE.US,D,20141120,000000,46.6245,47.8732,46.3338,47.7397,296849.36431463,0
+ANDE.US,D,20141121,000000,48.3645,48.8105,47.191,47.4095,285982.42267009,0
+ANDE.US,D,20141124,000000,47.3285,47.6873,47.0338,47.4342,212842.96956141,0
+ANDE.US,D,20141125,000000,47.3789,47.3789,46.5741,46.8598,263015.59058498,0
+ANDE.US,D,20141126,000000,46.9182,47.3285,46.1351,46.843,222627.66738989,0
+ANDE.US,D,20141128,000000,46.3476,46.3714,44.6906,45.2512,402513.78414551,0
+ANDE.US,D,20141201,000000,44.9753,45.7268,44.1765,45.0515,388887.62649145,0
+ANDE.US,D,20141202,000000,45.0337,45.9057,44.6817,45.5705,317480.77493127,0
+ANDE.US,D,20141203,000000,45.9136,46.7837,45.7524,46.2656,270853.26098739,0
+ANDE.US,D,20141204,000000,46.0985,46.6591,45.0614,45.4094,327382.80012673,0
+ANDE.US,D,20141205,000000,45.4183,45.9907,45.0258,45.1662,318593.36203188,0
+ANDE.US,D,20141208,000000,44.6402,45.2937,44.0876,44.2803,323848.81891806,0
+ANDE.US,D,20141209,000000,43.7365,45.2196,43.611,45.1414,348915.40629488,0
+ANDE.US,D,20141210,000000,44.8656,45.1168,43.433,43.6426,272734.54463024,0
+ANDE.US,D,20141211,000000,43.6258,44.565,43.6258,43.9264,259046.68896425,0
+ANDE.US,D,20141212,000000,43.1235,43.8433,42.122,42.2654,445089.45815752,0
+ANDE.US,D,20141215,000000,42.3366,43.082,41.6267,41.9935,424000.8753868,0
+ANDE.US,D,20141216,000000,41.8521,42.6381,41.7424,42.2268,512856.12701305,0
+ANDE.US,D,20141217,000000,42.1764,43.0088,42.1299,42.7736,450112.28319538,0
+ANDE.US,D,20141218,000000,43.4578,44.1142,43.1235,43.869,356886.58714935,0
+ANDE.US,D,20141219,000000,43.869,45.1582,43.4073,45.0703,622413.59025326,0
+ANDE.US,D,20141222,000000,45.1168,45.359,44.5996,45.0614,244730.72730781,0
+ANDE.US,D,20141223,000000,45.3936,46.311,44.8656,45.8474,172059.57222421,0
+ANDE.US,D,20141224,000000,45.6783,46.4158,45.3837,46.1391,79349.712015739,0
+ANDE.US,D,20141226,000000,46.3476,46.8835,46.0461,46.7313,108606.7069906,0
+ANDE.US,D,20141229,000000,46.6591,46.8084,45.2937,45.5607,202187.41946599,0
+ANDE.US,D,20141230,000000,45.4945,46.0737,45.4945,45.6447,124177.86918509,0
+ANDE.US,D,20141231,000000,45.5261,46.0737,44.5621,44.6135,307027.5133996,0
+ANDE.US,D,20150102,000000,44.8963,45.2423,44.1824,44.7717,148070.17144935,0
+ANDE.US,D,20150105,000000,44.5018,45.1246,43.9402,44.5018,260859.19449543,0
+ANDE.US,D,20150106,000000,44.3781,44.3781,42.907,43.612,264850.34785817,0
+ANDE.US,D,20150107,000000,43.5892,44.9349,43.5892,44.1182,245813.98256668,0
+ANDE.US,D,20150108,000000,43.2343,43.2343,41.3696,41.7592,501930.52168503,0
+ANDE.US,D,20150109,000000,41.6732,41.9203,40.6488,40.7754,261416.49948855,0
+ANDE.US,D,20150112,000000,40.5748,41.1126,39.8777,40.2851,303570.40184516,0
+ANDE.US,D,20150113,000000,40.5994,41.5081,40.457,40.8841,299773.4455036,0
+ANDE.US,D,20150114,000000,40.3245,40.8565,39.0719,39.323,318179.68191902,0
+ANDE.US,D,20150115,000000,39.4575,39.8293,38.9128,39.0808,432245.14580235,0
+ANDE.US,D,20150116,000000,38.9879,39.4644,38.6181,39.3586,250092.38568995,0
+ANDE.US,D,20150120,000000,39.5168,40.0161,38.8791,39.0977,331344.62164774,0
+ANDE.US,D,20150121,000000,39.5257,39.8263,38.6833,39.0383,344382.11958129,0
+ANDE.US,D,20150122,000000,39.0393,39.5415,38.5519,39.1707,742549.73393466,0
+ANDE.US,D,20150123,000000,39.0719,40.1041,39.0541,39.5742,393364.27240719,0
+ANDE.US,D,20150126,000000,39.8856,40.3483,39.6028,40.1723,328014.95188844,0
+ANDE.US,D,20150127,000000,39.6493,40.2851,39.5475,39.7165,149487.2028384,0
+ANDE.US,D,20150128,000000,40.4135,40.4135,38.4421,38.5815,206678.2255812,0
+ANDE.US,D,20150129,000000,38.5519,39.7749,37.8815,38.3897,269761.91418597,0
+ANDE.US,D,20150130,000000,38.0496,39.2568,37.7046,37.7609,208447.23907117,0
+ANDE.US,D,20150202,000000,37.751,39.0116,37.751,38.8791,343833.91757352,0
+ANDE.US,D,20150203,000000,39.4042,39.4042,38.5361,39.1145,368186.42632032,0
+ANDE.US,D,20150204,000000,39.0383,39.7165,38.7526,38.9632,257107.75308072,0
+ANDE.US,D,20150205,000000,39.0037,40.0388,38.895,39.6414,266670.9449319,0
+ANDE.US,D,20150206,000000,39.6275,40.2099,39.4486,39.6681,236415.65589496,0
+ANDE.US,D,20150209,000000,39.4575,40.8663,39.4575,40.6242,254311.1136869,0
+ANDE.US,D,20150210,000000,40.8841,41.2372,40.1377,40.4729,349519.23765766,0
+ANDE.US,D,20150211,000000,38.4847,38.8118,35.0223,36.445,1559698.4329655,0
+ANDE.US,D,20150212,000000,36.445,37.317,36.2373,37.2735,413077.29294442,0
+ANDE.US,D,20150213,000000,37.2013,38.3156,36.8059,37.8736,334263.64562261,0
+ANDE.US,D,20150217,000000,37.7422,38.4036,37.2152,37.7866,609258.76495275,0
+ANDE.US,D,20150218,000000,37.672,38.0723,37.3861,37.663,335409.61033625,0
+ANDE.US,D,20150219,000000,37.4089,37.9537,37.232,37.5681,306839.38503532,0
+ANDE.US,D,20150220,000000,37.5612,37.8895,36.9383,37.6442,218318.92098206,0
+ANDE.US,D,20150223,000000,37.4089,37.9963,37.3259,37.9626,212146.08545931,0
+ANDE.US,D,20150224,000000,37.9626,38.5271,37.6334,38.1811,227845.70089178,0
+ANDE.US,D,20150225,000000,38.0041,38.366,37.4939,37.5197,282052.96731929,0
+ANDE.US,D,20150226,000000,37.5849,37.9389,37.2913,37.8044,157255.08368632,0
+ANDE.US,D,20150227,000000,37.7046,38.0723,36.964,37.1657,433426.51101464,0
+ANDE.US,D,20150302,000000,37.1124,37.6888,36.6941,37.577,540182.27764694,0
+ANDE.US,D,20150303,000000,37.1657,37.8459,37.1074,37.5612,405942.57530103,0
+ANDE.US,D,20150304,000000,37.3259,37.4021,36.2493,36.9195,412017.30087039,0
+ANDE.US,D,20150305,000000,36.9551,38.1416,36.4618,38.0813,215952.14478621,0
+ANDE.US,D,20150306,000000,37.9873,38.5183,35.312,35.3524,618798.69361909,0
+ANDE.US,D,20150309,000000,35.7994,35.8716,34.6169,34.6228,410467.77047207,0
+ANDE.US,D,20150310,000000,34.2708,34.5556,33.1082,33.2673,454184.35198363,0
+ANDE.US,D,20150311,000000,33.4453,33.7429,32.5664,33.5056,536133.47204353,0
+ANDE.US,D,20150312,000000,33.8141,34.3361,33.5323,33.735,441914.5391495,0
+ANDE.US,D,20150313,000000,33.8575,34.0336,33.4621,33.7597,269315.8679029,0
+ANDE.US,D,20150316,000000,33.7508,34.0948,32.7561,33.0864,371757.83091328,0
+ANDE.US,D,20150317,000000,32.8897,33.8042,32.7087,33.7893,350673.29391385,0
+ANDE.US,D,20150318,000000,33.5986,33.6558,32.4468,33.2031,422143.8663716,0
+ANDE.US,D,20150319,000000,33.2031,33.5056,32.6593,33.2633,396413.77250569,0
+ANDE.US,D,20150320,000000,33.5818,36.0732,33.5728,35.8972,868581.5778065,0
+ANDE.US,D,20150323,000000,35.7381,36.4094,35.303,35.4266,383312.55367456,0
+ANDE.US,D,20150324,000000,35.4721,35.8172,34.9006,35.2071,394748.93762605,0
+ANDE.US,D,20150325,000000,35.3198,35.8478,34.2352,34.2876,337214.02432487,0
+ANDE.US,D,20150326,000000,34.0494,34.6169,33.5986,33.9663,286352.61074175,0
+ANDE.US,D,20150327,000000,33.6292,34.2708,33.0626,33.3355,437029.27033499,0
+ANDE.US,D,20150330,000000,33.5828,34.5695,33.3277,34.4162,373172.8394167,0
+ANDE.US,D,20150331,000000,34.2294,34.9639,33.8951,34.8532,495852.76178723,0
+ANDE.US,D,20150401,000000,34.5951,35.0479,34.1958,34.4893,477507.21194094,0
+ANDE.US,D,20150402,000000,34.348,35.3851,34.348,34.4577,348367.20428712,0
+ANDE.US,D,20150406,000000,34.4162,35.6145,34.4162,35.3514,208785.06097263,0
+ANDE.US,D,20150407,000000,35.2318,35.6719,34.6495,34.7098,279911.74287202,0
+ANDE.US,D,20150408,000000,34.8176,35.0203,34.1542,34.4093,287004.99135984,0
+ANDE.US,D,20150409,000000,34.4093,34.779,33.47,33.6668,346080.33207395,0
+ANDE.US,D,20150410,000000,34.0454,34.4013,32.6563,34.1304,678099.58608178,0
+ANDE.US,D,20150413,000000,34.2204,34.5605,33.6144,33.6568,185875.88112819,0
+ANDE.US,D,20150414,000000,33.6766,34.0889,33.3119,33.8497,303738.30135306,0
+ANDE.US,D,20150415,000000,33.9297,35.0045,33.6668,34.9718,293233.45623764,0
+ANDE.US,D,20150416,000000,35.1171,35.1359,34.8394,35.0479,304902.47203743,0
+ANDE.US,D,20150417,000000,34.8086,36.3372,34.8086,36.2858,557509.30457476,0
+ANDE.US,D,20150420,000000,36.6496,36.6496,35.5008,36.3036,435432.2021242,0
+ANDE.US,D,20150421,000000,36.353,36.5488,35.6639,35.9764,266839.85588264,0
+ANDE.US,D,20150422,000000,36.2127,36.6259,35.6273,36.617,342892.26430928,0
+ANDE.US,D,20150423,000000,36.4202,36.8523,35.6797,36.1691,260651.84871759,0
+ANDE.US,D,20150424,000000,36.2195,37.054,36.0742,36.5913,333232.98539032,0
+ANDE.US,D,20150427,000000,36.5913,36.7149,35.9072,36.4736,245933.33281929,0
+ANDE.US,D,20150428,000000,36.522,37.4396,36.3224,37.3921,272961.10782164,0
+ANDE.US,D,20150429,000000,37.0708,37.4069,36.3135,36.7752,331871.58335629,0
+ANDE.US,D,20150430,000000,36.6892,37.1974,35.8389,35.9664,321544.75217697,0
+ANDE.US,D,20150501,000000,36.2858,36.5468,35.2408,36.2373,260060.15466862,0
+ANDE.US,D,20150504,000000,36.2511,37.7599,36.1009,37.6334,346351.39874937,0
+ANDE.US,D,20150505,000000,37.4297,37.7026,36.617,37.3229,322253.77359291,0
+ANDE.US,D,20150506,000000,37.2883,38.7397,35.8567,36.5913,615152.44225754,0
+ANDE.US,D,20150507,000000,36.4736,38.7555,35.922,36.3372,276262.45718201,0
+ANDE.US,D,20150508,000000,36.6081,36.6081,35.8082,36.1523,213295.08450139,0
+ANDE.US,D,20150511,000000,36.0188,36.7228,35.6699,35.7123,237389.67532939,0
+ANDE.US,D,20150512,000000,35.5275,35.7895,35.0203,35.3514,339232.86419108,0
+ANDE.US,D,20150513,000000,35.5373,35.6391,35.1577,35.3268,192420.92760824,0
+ANDE.US,D,20150514,000000,35.6055,39.9162,35.3851,37.9873,1004392.0508499,0
+ANDE.US,D,20150515,000000,38.367,39.0067,37.6086,38.7892,313271.14991968,0
+ANDE.US,D,20150518,000000,38.8218,39.8174,38.5755,39.6839,325606.70653703,0
+ANDE.US,D,20150519,000000,39.9854,40.0754,37.8963,38.6784,434934.57225738,0
+ANDE.US,D,20150520,000000,38.3264,38.7654,37.5424,37.7204,322915.25719636,0
+ANDE.US,D,20150521,000000,37.8548,38.4856,37.4396,38.1633,450801.07575495,0
+ANDE.US,D,20150522,000000,38.2592,38.3907,37.3565,37.491,179110.34011363,0
+ANDE.US,D,20150526,000000,37.2883,37.5009,36.7317,37.2122,200692.5069799,0
+ANDE.US,D,20150527,000000,37.1716,37.67,37.0046,37.583,155250.40401957,0
+ANDE.US,D,20150528,000000,37.3743,38.0219,37.0638,37.7945,198531.05367625,0
+ANDE.US,D,20150529,000000,37.9043,38.9572,37.2794,37.3565,265162.88368916,0
+ANDE.US,D,20150601,000000,37.1628,37.5908,36.003,36.5132,282404.94942021,0
+ANDE.US,D,20150602,000000,36.353,36.9848,36.1098,36.353,461325.13828393,0
+ANDE.US,D,20150603,000000,36.2285,36.3313,35.5008,35.7549,441187.31176283,0
+ANDE.US,D,20150604,000000,35.7707,35.7707,34.5605,34.787,336261.24518962,0
+ANDE.US,D,20150605,000000,34.8987,34.8987,34.1789,34.5329,283205.00068984,0
+ANDE.US,D,20150608,000000,34.6347,34.9945,34.2738,34.3826,207126.2947499,0
+ANDE.US,D,20150609,000000,34.2985,34.5081,34.1226,34.2837,186202.57715864,0
+ANDE.US,D,20150610,000000,34.5872,35.3514,34.5872,34.9392,182756.59147519,0
+ANDE.US,D,20150611,000000,34.863,35.0084,33.819,34.6129,209901.69384452,0
+ANDE.US,D,20150612,000000,33.9762,34.7197,33.9762,34.6495,180062.10780607,0
+ANDE.US,D,20150615,000000,34.5329,34.9877,34.0454,34.7562,195131.59436246,0
+ANDE.US,D,20150616,000000,34.7632,35.215,34.3648,34.8086,122256.12782948,0
+ANDE.US,D,20150617,000000,34.8443,35.5443,34.8443,35.2506,194420.5500609,0
+ANDE.US,D,20150618,000000,35.4533,35.922,34.9491,35.0647,207361.96092667,0
+ANDE.US,D,20150619,000000,35.1666,35.2506,34.5417,34.9945,243678.82677632,0
+ANDE.US,D,20150622,000000,35.1913,35.6233,34.9491,35.5611,233946.72397441,0
+ANDE.US,D,20150623,000000,35.4533,36.2027,35.4168,36.1781,186359.35079555,0
+ANDE.US,D,20150624,000000,36.1929,36.4114,35.57,35.9764,184331.40794397,0
+ANDE.US,D,20150625,000000,36.2285,36.2285,35.1073,35.2586,164747.85208753,0
+ANDE.US,D,20150626,000000,35.395,35.5008,34.6673,34.7958,1107183.9730756,0
+ANDE.US,D,20150629,000000,34.4498,34.6485,33.3307,33.3307,238835.02711738,0
+ANDE.US,D,20150630,000000,33.6717,33.6717,32.7907,32.9678,345750.60171503,0
+ANDE.US,D,20150701,000000,33.3919,33.555,32.6999,33.1556,257520.42175077,0
+ANDE.US,D,20150702,000000,33.2426,33.6252,32.8956,33.0943,181460.93322439,0
+ANDE.US,D,20150706,000000,32.8165,33.0122,32.1481,32.4348,176253.01415069,0
+ANDE.US,D,20150707,000000,32.8254,32.8254,31.4551,32.596,200150.37362906,0
+ANDE.US,D,20150708,000000,32.1847,32.3607,31.804,32.0819,231140.98159523,0
+ANDE.US,D,20150709,000000,32.5644,32.6751,31.7685,31.7853,169633.12090205,0
+ANDE.US,D,20150710,000000,32.0987,32.3607,31.813,32.073,141712.24189075,0
+ANDE.US,D,20150713,000000,32.1135,32.4438,31.7853,31.8377,196130.89986738,0
+ANDE.US,D,20150714,000000,31.8842,32.2421,31.5065,32.0236,145712.49823886,0
+ANDE.US,D,20150715,000000,31.9208,32.1076,31.111,31.1753,200248.48358247,0
+ANDE.US,D,20150716,000000,31.288,31.7685,31.288,31.4551,132130.84406884,0
+ANDE.US,D,20150717,000000,31.464,31.4976,30.756,31.3888,173177.21653891,0
+ANDE.US,D,20150720,000000,31.3463,31.5163,30.677,30.9409,156027.19210437,0
+ANDE.US,D,20150721,000000,30.8124,31.3038,30.4061,30.4417,221796.26139289,0
+ANDE.US,D,20150722,000000,30.1786,31.0567,30.1786,30.756,185007.05174688,0
+ANDE.US,D,20150723,000000,30.8806,31.0221,30.4585,30.6206,180156.17198822,0
+ANDE.US,D,20150724,000000,30.5603,30.6364,29.8347,29.8603,194236.46746788,0
+ANDE.US,D,20150727,000000,29.7981,30.2558,29.4263,30.1046,200150.37362906,0
+ANDE.US,D,20150728,000000,30.2222,30.6602,29.3294,30.5346,246403.65373001,0
+ANDE.US,D,20150729,000000,30.4911,31.8456,30.4663,31.3126,236704.92854111,0
+ANDE.US,D,20150730,000000,31.2267,31.6261,31.1357,31.371,207605.71864598,0
+ANDE.US,D,20150731,000000,31.4224,31.7339,31.3463,31.5341,126099.61054069,0
+ANDE.US,D,20150803,000000,31.4472,31.7289,30.9923,31.0567,244998.75965477,0
+ANDE.US,D,20150804,000000,30.9241,31.3888,30.5702,30.5929,176728.3922755,0
+ANDE.US,D,20150805,000000,30.8806,31.2444,30.3903,30.7798,246045.60297217,0
+ANDE.US,D,20150806,000000,30.9321,33.5204,30.4417,32.8807,365813.58146755,0
+ANDE.US,D,20150807,000000,32.6286,32.7561,30.3833,30.8559,228894.56709481,0
+ANDE.US,D,20150810,000000,30.8895,32.3696,30.6454,32.1481,252907.2310545,0
+ANDE.US,D,20150811,000000,31.7764,32.505,30.8559,32.2589,221030.59917911,0
+ANDE.US,D,20150812,000000,32.0552,32.6385,31.6489,32.5733,175546.0156204,0
+ANDE.US,D,20150813,000000,32.505,32.5476,31.8228,32.2005,271241.65502979,0
+ANDE.US,D,20150814,000000,32.2589,32.4438,31.7289,32.1847,119828.66506451,0
+ANDE.US,D,20150817,000000,31.9622,32.1135,30.8124,30.9499,256219.70628587,0
+ANDE.US,D,20150818,000000,30.7897,31.0389,30.3971,30.5178,183943.01390157,0
+ANDE.US,D,20150819,000000,30.4337,30.4337,29.5232,29.7071,186784.15677942,0
+ANDE.US,D,20150820,000000,29.5528,30.1046,29.2769,30.0017,238361.67187821,0
+ANDE.US,D,20150821,000000,29.4698,30.1292,28.5809,28.9882,236112.22304933,0
+ANDE.US,D,20150824,000000,27.7346,28.7678,27.0683,27.8236,285217.77189913,0
+ANDE.US,D,20150825,000000,28.3446,28.6265,26.9921,27.0277,247109.64081748,0
+ANDE.US,D,20150826,000000,27.4815,27.966,26.9753,27.9037,166913.35116246,0
+ANDE.US,D,20150827,000000,28.2082,29.0298,27.5241,28.0401,195183.17794622,0
+ANDE.US,D,20150828,000000,27.8938,29.8247,27.8938,29.7555,302829.01425902,0
+ANDE.US,D,20150831,000000,29.5133,30.2024,28.7441,29.9077,191870.70271485,0
+ANDE.US,D,20150901,000000,29.3087,29.6122,28.7441,28.842,295374.68068491,0
+ANDE.US,D,20150902,000000,29.1138,29.3027,28.4662,29.0378,145970.41615764,0
+ANDE.US,D,20150903,000000,29.1,29.6566,28.842,28.8696,120423.39344193,0
+ANDE.US,D,20150904,000000,28.5216,28.5809,28.0075,28.1419,161465.72014073,0
+ANDE.US,D,20150908,000000,28.4801,28.9804,28.3358,28.6897,102203.26250515,0
+ANDE.US,D,20150909,000000,28.8509,30.1628,28.8509,29.2769,221206.59022956,0
+ANDE.US,D,20150910,000000,29.2246,29.4263,28.752,29.3759,130374.9793355,0
+ANDE.US,D,20150911,000000,29.1643,29.2345,28.6353,29.0456,80792.029475261,0
+ANDE.US,D,20150914,000000,29.012,29.1138,28.2448,28.5809,188320.53842108,0
+ANDE.US,D,20150915,000000,28.5374,29.2414,28.5374,29.1396,91201.798965726,0
+ANDE.US,D,20150916,000000,29.2503,30.1786,29.2503,30.0442,103385.63916026,0
+ANDE.US,D,20150917,000000,29.9602,30.3971,29.714,29.9839,138561.59751037,0
+ANDE.US,D,20150918,000000,29.4609,29.8247,28.6443,28.8954,260123.87556621,0
+ANDE.US,D,20150921,000000,29.1396,29.7397,28.8696,29.1,122669.80794234,0
+ANDE.US,D,20150922,000000,28.7441,28.752,28.404,28.5038,175070.63749559,0
+ANDE.US,D,20150923,000000,28.5809,28.7935,28.2616,28.7441,165336.51180805,0
+ANDE.US,D,20150924,000000,28.7441,28.8954,28.2527,28.8034,133068.45156181,0
+ANDE.US,D,20150925,000000,28.9882,29.7476,28.7935,29.4767,214579.61688119,0
+ANDE.US,D,20150928,000000,29.3027,29.3027,28.4959,28.5889,129886.45245405,0
+ANDE.US,D,20150929,000000,28.6353,28.753,27.7149,28.4484,269295.63904653,0
+ANDE.US,D,20150930,000000,28.7856,29.0387,28.0381,28.9122,264701.66576381,0
+ANDE.US,D,20151001,000000,29.102,29.531,28.835,29.102,194728.02867779,0
+ANDE.US,D,20151002,000000,28.9122,29.531,28.8706,29.447,161744.8783587,0
+ANDE.US,D,20151005,000000,29.624,30.8292,29.624,30.677,224725.39979597,0
+ANDE.US,D,20151006,000000,30.6454,31.1871,30.4832,30.847,157268.23244296,0
+ANDE.US,D,20151007,000000,31.024,32.0789,30.8292,31.0962,191709.88330668,0
+ANDE.US,D,20151008,000000,31.0586,32.3597,31.0586,32.1195,175760.44149797,0
+ANDE.US,D,20151009,000000,32.1125,32.8906,31.81,32.6751,125224.71250248,0
+ANDE.US,D,20151012,000000,32.7315,32.7315,31.9256,32.4002,111222.29811985,0
+ANDE.US,D,20151013,000000,32.1551,32.3775,31.4343,31.4758,98601.514627623,0
+ANDE.US,D,20151014,000000,31.2632,31.8338,30.847,30.8905,126402.03194349,0
+ANDE.US,D,20151015,000000,31.4086,31.5203,30.2202,31.2464,219228.20807612,0
+ANDE.US,D,20151016,000000,31.3058,31.3058,30.4585,30.8055,103313.82672013,0
+ANDE.US,D,20151019,000000,30.4051,30.6364,29.9681,30.5168,118328.69536432,0
+ANDE.US,D,20151020,000000,30.5435,30.8292,30.3309,30.5702,126758.05981569,0
+ANDE.US,D,20151021,000000,30.6958,30.9331,29.7268,29.7515,150083.95410146,0
+ANDE.US,D,20151022,000000,30.0066,30.9519,29.9641,30.5791,107318.12883952,0
+ANDE.US,D,20151023,000000,30.7036,30.7036,30.0333,30.4505,113916.78178898,0
+ANDE.US,D,20151026,000000,30.3033,30.498,29.8633,30.1362,107080.43977711,0
+ANDE.US,D,20151027,000000,29.8959,31.8516,28.8706,29.2879,288733.54713706,0
+ANDE.US,D,20151028,000000,29.4154,30.6107,29.1821,30.5603,218879.26030365,0
+ANDE.US,D,20151029,000000,30.3675,30.3745,29.5004,29.7268,242203.13170378,0
+ANDE.US,D,20151030,000000,29.7031,30.145,29.0565,30.0511,276837.96814587,0
+ANDE.US,D,20151102,000000,29.972,30.3309,29.2879,30.1016,174337.34145201,0
+ANDE.US,D,20151103,000000,30.1282,31.3987,30.0254,31.282,187965.5219917,0
+ANDE.US,D,20151104,000000,31.2218,31.7645,31.0447,31.3404,240436.14109945,0
+ANDE.US,D,20151105,000000,29.711,31.3404,28.394,28.6175,514797.08578222,0
+ANDE.US,D,20151106,000000,28.394,30.7294,28.394,30.5929,417493.25229104,0
+ANDE.US,D,20151109,000000,30.3823,30.8134,29.8721,30.6018,413621.4491809,0
+ANDE.US,D,20151110,000000,30.5168,31.2296,30.2103,31.1624,288850.87450404,0
+ANDE.US,D,20151111,000000,31.3058,31.3058,30.3408,30.5791,256219.70628587,0
+ANDE.US,D,20151112,000000,30.2874,30.3497,29.711,29.9898,326077.02744774,0
+ANDE.US,D,20151113,000000,29.8217,29.9809,29.2187,29.6072,212045.95262024,0
+ANDE.US,D,20151116,000000,29.6418,29.9414,28.5632,29.7357,126875.38718266,0
+ANDE.US,D,20151117,000000,29.8217,30.3903,29.1919,29.3511,148313.92916867,0
+ANDE.US,D,20151118,000000,29.2711,29.5094,28.6987,29.2967,154440.23832177,0
+ANDE.US,D,20151119,000000,29.3195,29.447,28.5562,28.8113,156442.89510287,0
+ANDE.US,D,20151120,000000,28.8805,29.0387,28.0045,28.0807,215930.90448703,0
+ANDE.US,D,20151123,000000,28.0313,28.8182,28.0145,28.5562,177646.78235492,0
+ANDE.US,D,20151124,000000,28.4396,29.0051,28.309,28.9566,112265.09566597,0
+ANDE.US,D,20151125,000000,28.922,29.3986,28.7263,28.9122,117331.41274503,0
+ANDE.US,D,20151127,000000,28.9032,29.1257,28.1993,28.7263,47238.425406402,0
+ANDE.US,D,20151130,000000,28.9468,29.7693,28.6077,29.2621,236309.45439899,0
+ANDE.US,D,20151201,000000,29.531,30.0511,29.531,29.8029,155015.74928563,0
+ANDE.US,D,20151202,000000,29.7179,30.148,29.4035,29.624,216684.42938699,0
+ANDE.US,D,20151203,000000,29.8495,30.1282,28.9734,29.1168,164956.2093082,0
+ANDE.US,D,20151204,000000,29.0318,29.2187,28.6265,29.013,95302.188152896,0
+ANDE.US,D,20151207,000000,28.843,29.0387,28.7688,28.8608,184950.41094904,0
+ANDE.US,D,20151208,000000,28.5632,28.5632,28.1053,28.1311,131988.23063139,0
+ANDE.US,D,20151209,000000,28.1053,28.6443,27.614,27.8206,209101.6425749,0
+ANDE.US,D,20151210,000000,27.8206,28.1053,27.6733,27.8504,122631.37311523,0
+ANDE.US,D,20151211,000000,27.3678,27.4212,26.8409,27.0366,147135.59828483,0
+ANDE.US,D,20151214,000000,27.0119,27.095,26.4444,26.7242,186204.60004428,0
+ANDE.US,D,20151215,000000,26.8923,27.4588,26.5265,26.6956,159975.86486873,0
+ANDE.US,D,20151216,000000,26.7489,27.0366,26.4948,27.0208,145016.62557958,0
+ANDE.US,D,20151217,000000,27.003,27.1384,26.654,26.8498,107318.12883952,0
+ANDE.US,D,20151218,000000,26.74,26.74,25.7543,26.0618,536825.29893154,0
+ANDE.US,D,20151221,000000,26.1202,26.2635,25.8571,26.2477,153494.53928625,0
+ANDE.US,D,20151222,000000,26.3761,27.2066,26.2269,27.181,96710.116556581,0
+ANDE.US,D,20151223,000000,27.4281,28.226,26.74,27.8038,120745.03225828,0
+ANDE.US,D,20151224,000000,27.7386,28.0461,27.5645,27.6644,38001.929585675,0
+ANDE.US,D,20151228,000000,27.4281,27.5735,27.1632,27.267,108094.91692431,0
+ANDE.US,D,20151229,000000,27.3856,27.5112,26.8656,27.1632,79671.350832098,0
+ANDE.US,D,20151230,000000,27.0564,27.2274,26.7667,26.9487,54115.225131011,0
+ANDE.US,D,20151231,000000,26.8853,27.2274,26.7618,26.9803,148610.28191455,0
+ANDE.US,D,20160104,000000,26.5898,26.7697,26.0796,26.1626,270833.03213101,0
+ANDE.US,D,20160105,000000,26.2308,26.4365,26.0232,26.2308,94407.061258311,0
+ANDE.US,D,20160106,000000,25.8641,26.3761,25.6841,26.0796,106142.83228414,0
+ANDE.US,D,20160107,000000,25.6673,25.9243,25.1719,25.2392,121035.31634727,0
+ANDE.US,D,20160108,000000,25.0869,25.3865,24.8842,25.1651,180428.25010645,0
+ANDE.US,D,20160111,000000,25.3707,25.4726,24.9158,25.2323,125859.89859265,0
+ANDE.US,D,20160112,000000,25.4518,25.7444,24.4562,24.7271,231769.08758566,0
+ANDE.US,D,20160113,000000,24.9238,25.1561,23.3557,23.4161,208438.1360858,0
+ANDE.US,D,20160114,000000,23.4339,24.0963,23.2184,23.7314,170349.22241772,0
+ANDE.US,D,20160115,000000,23.0908,23.2618,22.5381,22.9207,305292.88896546,0
+ANDE.US,D,20160119,000000,23.073,23.252,21.6927,21.7195,266465.6220397,0
+ANDE.US,D,20160120,000000,21.3329,22.0478,20.5133,21.8312,302415.33414615,0
+ANDE.US,D,20160121,000000,21.6927,23.2786,21.6927,23.0829,226091.85904408,0
+ANDE.US,D,20160122,000000,23.6712,24.0883,23.4339,23.6632,174004.57676465,0
+ANDE.US,D,20160125,000000,23.3132,23.3132,22.3335,22.3977,120995.87007733,0
+ANDE.US,D,20160126,000000,22.637,23.0987,22.3513,22.8604,212637.64666921,0
+ANDE.US,D,20160127,000000,22.8011,23.7314,22.8011,23.2332,185330.71344888,0
+ANDE.US,D,20160128,000000,23.6553,24.0073,23.1432,23.3478,104286.83471176,0
+ANDE.US,D,20160129,000000,23.3795,25.0286,23.3795,25.0029,208882.15948323,0
+ANDE.US,D,20160201,000000,24.7725,25.0642,23.763,24.7725,177339.30373803,0
+ANDE.US,D,20160202,000000,24.474,25.2105,23.0987,23.1688,144512.92705584,0
+ANDE.US,D,20160203,000000,23.3557,23.944,22.5203,23.7996,168892.74475873,0
+ANDE.US,D,20160204,000000,23.8164,24.2841,22.196,23.8837,148115.68637619,0
+ANDE.US,D,20160205,000000,23.7542,24.3612,23.4487,23.5179,151105.51134839,0
+ANDE.US,D,20160208,000000,23.1768,24.1279,22.3681,24.0725,191066.60567396,0
+ANDE.US,D,20160209,000000,23.5841,24.7369,23.5841,23.8916,130848.33457467,0
+ANDE.US,D,20160210,000000,24.0547,24.3326,22.7092,22.9791,202730.56425966,0
+ANDE.US,D,20160211,000000,21.7946,22.9474,19.8321,20.4826,697095.49366052,0
+ANDE.US,D,20160212,000000,20.4826,21.7591,20.0031,21.0264,288501.92673157,0
+ANDE.US,D,20160216,000000,21.2825,22.4778,21.06,22.1802,199051.9467279,0
+ANDE.US,D,20160217,000000,22.2049,23.4487,22.2049,22.8011,248477.11150842,0
+ANDE.US,D,20160218,000000,22.9375,23.5475,22.4402,22.9889,148877.3028187,0
+ANDE.US,D,20160219,000000,22.9039,23.5179,22.2355,22.5718,165483.17101677,0
+ANDE.US,D,20160222,000000,22.6716,22.9701,22.3977,22.5055,188513.72399946,0
+ANDE.US,D,20160223,000000,22.4689,22.8011,21.6236,22.0328,199825.70048424,0
+ANDE.US,D,20160224,000000,21.7511,22.8199,21.5969,22.7092,112128.55088544,0
+ANDE.US,D,20160225,000000,22.6034,22.6034,21.8688,22.4155,159216.27131185,0
+ANDE.US,D,20160226,000000,22.3423,23.166,22.2207,22.717,136236.2904701,0
+ANDE.US,D,20160229,000000,22.7774,23.7542,22.7774,22.9039,127806.92601873,0
+ANDE.US,D,20160301,000000,23.1352,23.7314,22.8871,23.4911,119438.24813647,0
+ANDE.US,D,20160302,000000,23.4911,23.8254,23.3557,23.8086,135682.01980542,0
+ANDE.US,D,20160303,000000,23.7908,25.2243,23.7908,25.2243,161074.29176988,0
+ANDE.US,D,20160304,000000,25.5062,26.2991,25.2827,25.7939,296002.78667534,0
+ANDE.US,D,20160307,000000,25.7375,27.5013,25.5408,27.5013,247556.69854337,0
+ANDE.US,D,20160308,000000,27.2976,27.2976,25.436,25.4962,185554.24231183,0
+ANDE.US,D,20160309,000000,25.7197,26.5106,25.5832,25.8037,92776.615434504,0
+ANDE.US,D,20160310,000000,25.8037,26.1755,24.6183,25.0869,123869.37912537,0
+ANDE.US,D,20160311,000000,25.3707,25.9896,25.3707,25.9421,124252.71595367,0
+ANDE.US,D,20160314,000000,25.7681,26.1132,25.2323,25.4438,120495.20588205,0
+ANDE.US,D,20160315,000000,25.1373,25.6139,24.6964,25.0029,116877.27491942,0
+ANDE.US,D,20160316,000000,25.0029,25.8037,24.4226,25.523,112513.91059939,0
+ANDE.US,D,20160317,000000,25.5882,26.4266,25.4182,26.2546,307961.0751213,0
+ANDE.US,D,20160318,000000,26.4701,27.0653,26.0964,26.1132,470014.44353971,0
+ANDE.US,D,20160321,000000,26.1626,26.9645,25.9243,26.8953,212018.64366414,0
+ANDE.US,D,20160322,000000,26.6876,26.6956,25.8147,26.0153,193339.31768766,0
+ANDE.US,D,20160323,000000,25.8473,25.8473,25.1117,25.1373,245758.35321165,0
+ANDE.US,D,20160324,000000,24.8912,25.2392,24.4394,25.2323,170537.350782,0
+ANDE.US,D,20160328,000000,25.3944,26.0509,25.2669,25.7019,118875.88592926,0
+ANDE.US,D,20160329,000000,25.523,26.5195,24.5382,26.5106,164931.93468055,0
+ANDE.US,D,20160330,000000,26.8063,26.8498,26.4741,26.653,141365.31700393,0
+ANDE.US,D,20160331,000000,26.5947,27.0287,25.6732,26.9279,159234.47728259,0
+ANDE.US,D,20160401,000000,26.8409,27.2057,26.4415,27.1494,172784.77672524,0
+ANDE.US,D,20160404,000000,27.1928,27.2186,25.8651,25.8897,96249.910074054,0
+ANDE.US,D,20160405,000000,25.5654,26.0716,25.3331,25.7019,126623.5379208,0
+ANDE.US,D,20160406,000000,25.7375,26.0628,25.3687,26.0252,95266.78765424,0
+ANDE.US,D,20160407,000000,25.8483,26.1221,25.2728,25.3687,124192.02938455,0
+ANDE.US,D,20160408,000000,25.6752,26.5304,25.514,26.4919,120876.51982472,0
+ANDE.US,D,20160411,000000,26.6451,27.2106,26.5759,26.6292,107499.17710408,0
+ANDE.US,D,20160412,000000,26.5858,26.9951,26.2981,26.8656,112575.60861132,0
+ANDE.US,D,20160413,000000,26.9783,28.6917,26.9555,28.6759,219712.68918629,0
+ANDE.US,D,20160414,000000,28.7371,28.7371,27.173,27.3441,167807.46661422,0
+ANDE.US,D,20160415,000000,27.1928,28.32,27.0287,27.6644,80374.303591122,0
+ANDE.US,D,20160418,000000,27.4173,28.0411,27.1543,27.8364,59888.540740375,0
+ANDE.US,D,20160419,000000,28.0342,28.4959,28.0342,28.3763,137506.66265044,0
+ANDE.US,D,20160420,000000,28.2883,28.6847,28.1183,28.4188,145413.11116452,0
+ANDE.US,D,20160421,000000,28.5473,28.7095,28.2122,28.2567,102682.68640124,0
+ANDE.US,D,20160422,000000,28.3684,29.0012,28.3684,29.0012,135816.54170032,0
+ANDE.US,D,20160425,000000,28.8845,28.8845,27.9996,28.2309,105773.6556553,0
+ANDE.US,D,20160426,000000,28.2883,28.5809,28.1183,28.5809,343421.24890349,0
+ANDE.US,D,20160427,000000,28.5295,28.7876,28.2794,28.4643,126580.04587959,0
+ANDE.US,D,20160428,000000,28.3328,28.9676,28.2656,28.4277,186163.1308887,0
+ANDE.US,D,20160429,000000,28.3516,28.9676,28.3516,28.7273,94011.587116184,0
+ANDE.US,D,20160502,000000,28.9161,28.933,28.4277,28.8647,105131.3894654,0
+ANDE.US,D,20160503,000000,28.5216,28.8548,27.4252,27.5449,121533.9576569,0
+ANDE.US,D,20160504,000000,27.2106,27.9996,27.0732,27.1404,124965.78314088,0
+ANDE.US,D,20160505,000000,25.5486,25.5486,23.5693,24.4413,740842.41845664,0
+ANDE.US,D,20160506,000000,24.1922,25.8156,24.1922,25.1631,288691.06653868,0
+ANDE.US,D,20160509,000000,24.9198,24.9198,22.8179,22.8555,442154.25109754,0
+ANDE.US,D,20160510,000000,22.8821,23.4725,22.8268,23.3024,268305.43652699,0
+ANDE.US,D,20160511,000000,23.2578,24.0023,23.1382,23.2144,292209.87610507,0
+ANDE.US,D,20160512,000000,23.4032,23.6187,23.0868,23.3686,200669.24379506,0
+ANDE.US,D,20160513,000000,23.2678,23.5258,22.46,22.547,155394.02889984,0
+ANDE.US,D,20160516,000000,22.7358,23.2836,22.5391,22.7438,146033.12561241,0
+ANDE.US,D,20160517,000000,22.7724,22.9741,22.1001,22.2355,290141.47554074,0
+ANDE.US,D,20160518,000000,28.0411,30.2627,27.4578,27.4924,2517420.4892731,0
+ANDE.US,D,20160519,000000,27.3214,28.8845,27.0475,28.6689,552808.11835326,0
+ANDE.US,D,20160520,000000,28.8924,29.3986,27.8691,29.3323,439457.74454279,0
+ANDE.US,D,20160523,000000,29.1455,30.8026,29.1455,30.3408,498784.93451875,0
+ANDE.US,D,20160524,000000,30.761,31.1476,29.9859,30.9133,367073.8392197,0
+ANDE.US,D,20160525,000000,30.9221,31.5817,30.1174,31.1624,174230.12851322,0
+ANDE.US,D,20160526,000000,31.1871,31.5055,30.8628,31.112,139356.59156591,0
+ANDE.US,D,20160527,000000,31.1624,31.4481,31.0081,31.2554,136861.36213208,0
+ANDE.US,D,20160531,000000,31.292,31.292,30.142,30.672,151187.4382167,0
+ANDE.US,D,20160601,000000,30.3121,31.5401,30.2093,31.2306,308359.58359189,0
+ANDE.US,D,20160602,000000,31.1565,31.2642,30.9053,31.1713,110238.16425722,0
+ANDE.US,D,20160603,000000,31.292,31.292,30.6058,31.1377,151319.93722596,0
+ANDE.US,D,20160606,000000,31.2386,31.3176,31.0487,31.197,170702.21596146,0
+ANDE.US,D,20160607,000000,31.0952,31.292,30.6147,30.7076,144728.36437624,0
+ANDE.US,D,20160608,000000,30.7699,30.7699,29.6181,29.6349,319330.70384675,0
+ANDE.US,D,20160609,000000,29.4718,29.7427,29.2573,29.456,251946.3603767,0
+ANDE.US,D,20160610,000000,29.1455,29.4994,28.2221,28.488,218852.96279036,0
+ANDE.US,D,20160613,000000,28.4109,28.4999,27.7228,28.0411,388252.44040128,0
+ANDE.US,D,20160614,000000,28.0342,28.0589,27.3214,27.9838,134300.38891503,0
+ANDE.US,D,20160615,000000,28.0501,28.3763,27.8364,28.1627,156420.64336086,0
+ANDE.US,D,20160616,000000,27.9917,28.5374,27.5093,28.5295,111933.34242142,0
+ANDE.US,D,20160617,000000,28.5809,29.6349,28.401,29.5004,387664.79212359,0
+ANDE.US,D,20160620,000000,29.8841,29.9473,29.3106,29.5598,97219.883737226,0
+ANDE.US,D,20160621,000000,29.4233,29.626,28.7708,29.533,94868.279183657,0
+ANDE.US,D,20160622,000000,29.54,29.9948,29.3501,29.8435,75935.081059675,0
+ANDE.US,D,20160623,000000,30.0916,30.9795,29.8683,30.5534,112214.52352504,0
+ANDE.US,D,20160624,000000,29.2769,30.2548,28.8845,29.2423,150910.30288437,0
+ANDE.US,D,20160627,000000,28.6917,28.8123,27.8879,28.5889,172066.65232394,0
+ANDE.US,D,20160628,000000,28.9676,29.4154,28.8528,29.2255,47095.81196896,0
+ANDE.US,D,20160629,000000,29.5914,29.9275,29.3947,29.8415,85517.490324411,0
+ANDE.US,D,20160630,000000,29.8327,30.6266,27.8572,30.6078,174842.05141855,0
+ANDE.US,D,20160701,000000,30.6266,31.109,30.5207,31.0023,88787.484957396,0
+ANDE.US,D,20160705,000000,30.764,31.1921,29.7278,29.8663,85599.417192729,0
+ANDE.US,D,20160706,000000,29.7961,30.4437,29.5469,30.15,64670.642387375,0
+ANDE.US,D,20160707,000000,30.237,30.7096,29.6784,30.0838,59730.755660652,0
+ANDE.US,D,20160708,000000,30.4269,30.9875,30.2795,30.8223,103117.6068133,0
+ANDE.US,D,20160711,000000,30.8737,31.6241,30.755,31.5391,55900.421706086,0
+ANDE.US,D,20160712,000000,31.6835,31.8654,31.2652,31.4343,141482.64437089,0
+ANDE.US,D,20160713,000000,31.5895,31.7784,31.2702,31.5203,221310.7688399,0
+ANDE.US,D,20160714,000000,31.8396,32.1669,31.6153,31.896,122199.48703163,0
+ANDE.US,D,20160715,000000,32.1471,32.3982,30.4081,31.8872,112130.57377108,0
+ANDE.US,D,20160718,000000,31.9425,32.2677,31.373,31.7606,108965.76919125,0
+ANDE.US,D,20160719,000000,31.5807,31.8318,31.0359,31.2346,143298.18423053,0
+ANDE.US,D,20160720,000000,31.3463,31.6479,31.0615,31.3048,133865.46850297,0
+ANDE.US,D,20160721,000000,31.289,31.289,29.8751,30.8124,92254.710940034,0
+ANDE.US,D,20160722,000000,30.935,31.6479,30.7056,31.6073,76866.619895734,0
+ANDE.US,D,20160725,000000,31.6479,31.9949,31.2968,31.5114,81272.464814162,0
+ANDE.US,D,20160726,000000,31.2534,31.9761,31.2534,31.8654,51726.197193149,0
+ANDE.US,D,20160727,000000,31.8782,32.2173,31.6755,32.1571,60195.007914453,0
+ANDE.US,D,20160728,000000,32.1847,32.2173,31.547,32.071,43466.755135323,0
+ANDE.US,D,20160729,000000,31.9682,32.3824,31.6479,31.8486,102998.25656069,0
+ANDE.US,D,20160801,000000,31.6567,31.6755,30.8381,31.3136,128453.2379799,0
+ANDE.US,D,20160802,000000,31.4175,31.6073,30.6166,30.9261,78382.772681024,0
+ANDE.US,D,20160803,000000,30.9875,31.3987,30.7709,31.1921,106879.16265619,0
+ANDE.US,D,20160804,000000,30.1598,32.1571,30.15,31.2612,142767.17675069,0
+ANDE.US,D,20160805,000000,31.289,32.7008,31.1822,32.338,150633.16755203,0
+ANDE.US,D,20160808,000000,32.51,33.029,32.2519,32.2955,99769.731083267,0
+ANDE.US,D,20160809,000000,32.2687,32.2767,31.7685,31.8554,105299.28897332,0
+ANDE.US,D,20160810,000000,31.9682,32.0621,31.4679,31.8486,59532.512868179,0
+ANDE.US,D,20160811,000000,31.9148,32.0888,31.5629,31.6993,50681.376761391,0
+ANDE.US,D,20160812,000000,31.6321,32.2105,31.3987,32.1383,44786.688013778,0
+ANDE.US,D,20160815,000000,31.6241,31.6657,31.0615,31.3236,146931.28683544,0
+ANDE.US,D,20160816,000000,31.2702,31.2702,30.8045,30.8569,99222.540518329,0
+ANDE.US,D,20160817,000000,30.8223,31.0071,30.5109,30.7274,78416.150294042,0
+ANDE.US,D,20160818,000000,30.7184,30.9963,30.6166,30.847,41376.102828989,0
+ANDE.US,D,20160819,000000,30.6661,31.2346,30.4347,30.9617,72222.074472083,0
+ANDE.US,D,20160822,000000,30.8381,31.3236,30.4347,31.109,40826.889378414,0
+ANDE.US,D,20160823,000000,31.1169,31.8554,31.1169,31.459,55404.814724904,0
+ANDE.US,D,20160824,000000,31.4343,31.5707,31.0903,31.1921,56594.271479741,0
+ANDE.US,D,20160825,000000,31.0359,31.7784,31.0023,31.3314,47351.707002101,0
+ANDE.US,D,20160826,000000,31.4175,31.7428,30.8915,31.1249,60974.830327701,0
+ANDE.US,D,20160829,000000,31.0903,31.4175,30.8292,31.3384,50981.775278557,0
+ANDE.US,D,20160830,000000,31.3314,32.0453,31.3314,31.547,80201.346869117,0
+ANDE.US,D,20160831,000000,31.5114,31.896,31.3048,31.7784,79360.837886745,0
+ANDE.US,D,20160901,000000,31.7606,31.8248,31.3463,31.6755,76755.361185672,0
+ANDE.US,D,20160902,000000,31.7428,33.1378,31.6993,32.9826,73857.577509984,0
+ANDE.US,D,20160906,000000,33.0102,33.0102,32.3221,32.4842,53862.364426326,0
+ANDE.US,D,20160907,000000,32.4754,32.6286,31.8704,32.5367,114434.64051217,0
+ANDE.US,D,20160908,000000,32.4318,32.4318,31.6923,31.7606,88807.71381377,0
+ANDE.US,D,20160909,000000,31.5707,31.5707,30.755,30.7897,95788.692148709,0
+ANDE.US,D,20160912,000000,30.6572,30.9261,29.9463,30.5109,115547.22761278,0
+ANDE.US,D,20160913,000000,30.2795,30.591,29.7456,29.9365,104898.75761709,0
+ANDE.US,D,20160914,000000,30.0116,30.4269,29.8663,30.2291,75489.034776611,0
+ANDE.US,D,20160915,000000,30.3596,30.8381,30.234,30.8223,120622.64767722,0
+ANDE.US,D,20160916,000000,30.9449,31.0071,30.143,30.3131,171929.09610058,0
+ANDE.US,D,20160919,000000,30.4169,30.5109,29.9009,30.057,160511.92956266,0
+ANDE.US,D,20160920,000000,30.237,30.2963,29.4866,29.623,85119.993296647,0
+ANDE.US,D,20160921,000000,29.7456,30.7709,29.3947,29.9009,142489.02997554,0
+ANDE.US,D,20160922,000000,30.1262,30.15,29.5469,30.1094,104921.0093591,0
+ANDE.US,D,20160923,000000,30.0116,30.2004,29.6962,29.9009,58207.52277563,0
+ANDE.US,D,20160926,000000,30.5109,31.8248,29.4965,29.976,666820.98721001,0
+ANDE.US,D,20160927,000000,29.8663,30.5979,29.8049,30.15,192143.79227591,0
+ANDE.US,D,20160928,000000,30.1342,30.7966,29.8415,30.2795,100956.15350964,0
+ANDE.US,D,20160929,000000,30.2588,30.4654,29.8533,30.154,76558.129836018,0
+ANDE.US,D,20160930,000000,30.2746,31.5559,30.2588,31.2968,150921.42875537,0
+ANDE.US,D,20161003,000000,31.1585,31.3048,30.7956,30.9519,116628.45998601,0
+ANDE.US,D,20161004,000000,30.9241,31.3344,30.7877,30.9429,42024.437675801,0
+ANDE.US,D,20161005,000000,31.1664,31.1664,30.7254,30.8717,113873.28974777,0
+ANDE.US,D,20161006,000000,30.7778,31.4185,30.7778,31.2702,49512.148862928,0
+ANDE.US,D,20161007,000000,31.2968,31.3384,30.6088,30.9597,73228.460076728,0
+ANDE.US,D,20161010,000000,31.0527,32.2648,31.0111,32.2203,85356.670916232,0
+ANDE.US,D,20161011,000000,32.0927,32.4368,31.5727,32.3953,88063.291899178,0
+ANDE.US,D,20161012,000000,32.3953,32.8273,32.0077,32.3518,60709.832309192,0
+ANDE.US,D,20161013,000000,32.0483,32.3953,31.7448,32.1333,73051.457583449,0
+ANDE.US,D,20161014,000000,32.2203,32.2441,31.4432,31.7448,79246.544848227,0
+ANDE.US,D,20161017,000000,31.6173,31.8722,31.2702,31.3136,50431.550385162,0
+ANDE.US,D,20161018,000000,31.7013,31.7013,31.0527,31.1822,66852.324547396,0
+ANDE.US,D,20161019,000000,31.3136,31.9622,30.9677,31.8338,82846.269840121,0
+ANDE.US,D,20161020,000000,31.7448,32.1333,31.6587,31.9622,53765.265915727,0
+ANDE.US,D,20161021,000000,31.7902,32.1807,31.4867,32.0483,34004.707566017,0
+ANDE.US,D,20161024,000000,32.2203,33.1744,32.0077,33.1279,88258.500363195,0
+ANDE.US,D,20161025,000000,32.9124,33.473,32.9124,33.1744,90283.408886311,0
+ANDE.US,D,20161026,000000,32.9124,33.1744,32.4814,32.5693,65382.698131767,0
+ANDE.US,D,20161027,000000,32.8738,32.9124,32.3083,32.6543,50702.617060584,0
+ANDE.US,D,20161028,000000,32.6543,32.9539,32.2203,32.3083,45325.787036166,0
+ANDE.US,D,20161031,000000,32.5248,33.0004,32.0927,32.9124,124403.42093367,0
+ANDE.US,D,20161101,000000,32.9124,34.1255,32.8273,33.8655,114299.10717446,0
+ANDE.US,D,20161102,000000,33.648,33.9099,33.3899,33.6914,110989.66627154,0
+ANDE.US,D,20161103,000000,33.738,33.9099,32.8273,32.9539,82084.65339761,0
+ANDE.US,D,20161104,000000,32.9539,33.2604,32.4636,33.0448,80306.536922266,0
+ANDE.US,D,20161107,000000,33.2169,33.9099,33.0448,33.6044,152992.86364815,0
+ANDE.US,D,20161108,000000,33.297,33.297,31.1417,31.7013,299803.78878816,0
+ANDE.US,D,20161109,000000,31.0991,31.6587,30.2746,30.8362,227760.739695,0
+ANDE.US,D,20161110,000000,31.0111,31.1417,29.4974,29.8445,239337.71419829,0
+ANDE.US,D,20161111,000000,29.9305,30.4901,29.4974,30.4041,236397.44992422,0
+ANDE.US,D,20161114,000000,30.6236,30.7076,30.06,30.4901,298768.07134178,0
+ANDE.US,D,20161115,000000,30.4901,32.4062,30.4901,32.2648,257149.22223629,0
+ANDE.US,D,20161116,000000,32.2648,32.3083,31.5727,31.9178,156925.35332741,0
+ANDE.US,D,20161117,000000,31.7902,33.3899,31.7902,33.3019,207047.40221004,0
+ANDE.US,D,20161118,000000,33.3899,34.2985,31.6211,33.738,335553.23521651,0
+ANDE.US,D,20161121,000000,33.738,33.738,32.1333,33.0448,145439.4086778,0
+ANDE.US,D,20161122,000000,33.1279,33.738,32.8293,33.738,169660.42985816,0
+ANDE.US,D,20161123,000000,33.6044,33.738,33.1744,33.563,117086.6435829,0
+ANDE.US,D,20161125,000000,33.738,35.2496,33.473,34.8601,203968.5702698,0
+ANDE.US,D,20161128,000000,34.6416,34.9896,32.9342,33.0864,204241.65983086,0
+ANDE.US,D,20161129,000000,33.2604,33.8655,33.0448,33.648,300448.0778637,0
+ANDE.US,D,20161130,000000,33.7775,34.3391,33.6914,34.0375,124155.61744308,0
+ANDE.US,D,20161201,000000,34.083,34.7316,33.9515,34.4261,132634.54259256,0
+ANDE.US,D,20161202,000000,34.3391,34.5575,33.6044,33.9515,134994.23868868,0
+ANDE.US,D,20161205,000000,33.8655,34.9896,33.8655,34.9896,124515.69108654,0
+ANDE.US,D,20161206,000000,35.2496,36.2107,34.171,35.6827,224215.63261531,0
+ANDE.US,D,20161207,000000,35.8132,36.1157,35.3278,35.7242,182129.49692757,0
+ANDE.US,D,20161208,000000,35.7242,37.1518,35.2536,36.5468,262336.9124536,0
+ANDE.US,D,20161209,000000,36.3313,36.5024,35.8972,36.1583,221332.00913909,0
+ANDE.US,D,20161212,000000,36.1583,36.3728,35.9408,36.0702,147336.87540576,0
+ANDE.US,D,20161213,000000,36.2017,36.2433,35.4207,35.8972,322834.34177086,0
+ANDE.US,D,20161214,000000,35.8972,36.1157,35.4207,35.6827,79752.266257597,0
+ANDE.US,D,20161215,000000,35.6391,36.0702,35.2912,35.8132,298090.40465322,0
+ANDE.US,D,20161216,000000,35.7242,37.1282,35.3802,36.7198,354012.0666585,0
+ANDE.US,D,20161219,000000,36.9353,38.3205,36.1157,37.583,206434.46786188,0
+ANDE.US,D,20161220,000000,37.583,38.8386,37.1964,38.7536,169438.92388085,0
+ANDE.US,D,20161221,000000,38.5381,38.795,38.0179,38.0615,154159.05721816,0
+ANDE.US,D,20161222,000000,38.0615,38.19,37.4099,37.7164,76049.374098192,0
+ANDE.US,D,20161223,000000,37.583,38.2344,37.1084,38.2344,100241.0634368,0
+ANDE.US,D,20161227,000000,38.1475,38.451,37.9319,38.1475,65133.883198357,0
+ANDE.US,D,20161228,000000,38.1475,38.2344,37.8014,38.19,111131.26826616,0
+ANDE.US,D,20161229,000000,38.2444,38.5885,38.0259,38.1119,131543.19579115,0
+ANDE.US,D,20161230,000000,38.0684,38.8494,37.9389,38.807,119770.00138102,0
+ANDE.US,D,20170103,000000,38.5469,38.5885,37.3318,37.5889,204965.85288907,0
+ANDE.US,D,20170104,000000,37.2438,37.7639,36.8097,36.9403,277330.5407986,0
+ANDE.US,D,20170105,000000,36.7228,37.3318,34.5526,34.7712,256191.38588695,0
+ANDE.US,D,20170106,000000,34.9006,34.9006,33.64,33.9871,286671.21522966,0
+ANDE.US,D,20170109,000000,33.8575,36.0287,33.8575,35.6827,162552.00972806,0
+ANDE.US,D,20170110,000000,35.5947,36.3333,35.2477,35.4662,168490.19051687,0
+ANDE.US,D,20170111,000000,35.2042,35.2249,34.7276,34.9006,121129.3805294,0
+ANDE.US,D,20170112,000000,34.7712,34.8106,33.9871,34.2936,95320.394123633,0
+ANDE.US,D,20170113,000000,33.8131,34.5971,33.0765,33.4245,153638.16416651,0
+ANDE.US,D,20170117,000000,33.3811,33.5718,32.862,33.2525,143805.92852554,0
+ANDE.US,D,20170118,000000,33.2525,33.731,32.4694,32.8155,131047.58880996,0
+ANDE.US,D,20170119,000000,32.8155,32.9895,31.8614,31.903,207512.66590666,0
+ANDE.US,D,20170120,000000,31.6874,32.6425,31.6439,32.1669,291517.03777423,0
+ANDE.US,D,20170123,000000,32.1669,32.512,31.8614,31.9504,216862.44332308,0
+ANDE.US,D,20170124,000000,32.0354,32.5564,31.7309,32.425,290419.6223159,0
+ANDE.US,D,20170125,000000,33.117,33.6352,32.6,32.945,197360.81433497,0
+ANDE.US,D,20170126,000000,32.862,33.3543,32.339,32.425,122485.72534933,0
+ANDE.US,D,20170127,000000,32.4694,32.945,32.2519,32.772,123827.9099698,0
+ANDE.US,D,20170130,000000,32.5564,32.6425,32.1669,32.2519,99753.547998168,0
+ANDE.US,D,20170131,000000,32.1669,32.9025,32.1669,32.772,160572.61613179,0
+ANDE.US,D,20170201,000000,32.9025,32.9025,32.4022,32.5564,103401.82224536,0
+ANDE.US,D,20170202,000000,32.4694,32.9025,32.2955,32.6,142419.24042105,0
+ANDE.US,D,20170203,000000,32.862,32.9895,32.1669,32.2955,156187.00006973,0
+ANDE.US,D,20170206,000000,32.4694,32.6,31.9929,32.2955,105903.1203361,0
+ANDE.US,D,20170207,000000,32.339,32.8155,31.9929,32.3844,175603.66786107,0
+ANDE.US,D,20170208,000000,32.425,32.9025,32.2955,32.5564,120454.7481693,0
+ANDE.US,D,20170209,000000,32.5564,33.3355,32.5564,33.1645,138123.64276987,0
+ANDE.US,D,20170210,000000,33.2525,33.64,32.6425,32.945,103646.59140749,0
+ANDE.US,D,20170213,000000,32.862,33.3811,32.4694,32.6,91603.341764766,0
+ANDE.US,D,20170214,000000,32.4694,32.9895,32.2519,32.772,84437.269393998,0
+ANDE.US,D,20170215,000000,32.5564,33.64,32.4833,33.4245,106544.37508318,0
+ANDE.US,D,20170216,000000,34.2046,35.9872,33.3998,34.6822,414743.13926689,0
+ANDE.US,D,20170217,000000,35.1607,35.5502,34.6822,34.7712,172059.57222421,0
+ANDE.US,D,20170221,000000,34.9006,35.2477,34.7276,34.7276,136538.71187289,0
+ANDE.US,D,20170222,000000,34.6376,34.7712,33.9465,34.1611,155447.63536923,0
+ANDE.US,D,20170223,000000,34.2936,35.1607,33.8575,34.9441,226837.29240149,0
+ANDE.US,D,20170224,000000,34.5971,34.9006,34.4666,34.6376,101314.20426748,0
+ANDE.US,D,20170227,000000,34.5971,34.9441,34.1611,34.8106,113082.34146352,0
+ANDE.US,D,20170228,000000,34.6822,35.2892,34.25,34.3351,219794.61605461,0
+ANDE.US,D,20170301,000000,34.5526,35.4662,34.5101,35.0737,106091.24870039,0
+ANDE.US,D,20170302,000000,34.9441,34.9441,33.9465,34.0316,78785.326922882,0
+ANDE.US,D,20170303,000000,33.8131,34.4221,33.5125,33.8131,94897.6110254,0
+ANDE.US,D,20170306,000000,33.7716,34.0761,33.4631,33.5986,113467.70117745,0
+ANDE.US,D,20170307,000000,33.4661,33.9465,33.3811,33.4245,93780.978153512,0
+ANDE.US,D,20170308,000000,33.556,33.556,32.4694,32.512,109426.98711659,0
+ANDE.US,D,20170309,000000,32.5564,33.1645,32.1719,32.6425,100240.05199398,0
+ANDE.US,D,20170310,000000,32.862,33.207,32.5564,32.862,92714.91742256,0
+ANDE.US,D,20170313,000000,32.9895,33.731,32.772,33.5986,163214.50477433,0
+ANDE.US,D,20170314,000000,33.4661,33.64,33.207,33.556,110423.25829304,0
+ANDE.US,D,20170315,000000,33.7716,33.8575,33.117,33.4661,117624.73116247,0
+ANDE.US,D,20170316,000000,33.556,33.8131,33.117,33.5125,96025.369768294,0
+ANDE.US,D,20170317,000000,33.3355,34.0761,32.7295,34.0761,369656.05273594,0
+ANDE.US,D,20170320,000000,34.0761,34.0761,33.4661,33.64,211910.41928254,0
+ANDE.US,D,20170321,000000,33.731,33.9465,32.9895,33.117,129549.64199541,0
+ANDE.US,D,20170322,000000,33.117,33.6846,32.6,33.3355,124626.9497966,0
+ANDE.US,D,20170323,000000,33.2525,33.64,32.9025,33.1645,104700.51482463,0
+ANDE.US,D,20170324,000000,33.2525,33.9465,32.945,33.0765,144306.59272081,0
+ANDE.US,D,20170327,000000,33.036,33.556,32.4694,33.207,110248.27868541,0
+ANDE.US,D,20170328,000000,33.036,33.5986,32.9025,33.3811,95717.891151398,0
+ANDE.US,D,20170329,000000,33.2921,34.0316,33.2921,33.64,112029.4294892,0
+ANDE.US,D,20170330,000000,33.5204,34.0425,32.7345,32.951,160361.22458266,0
+ANDE.US,D,20170331,000000,32.9084,33.4334,32.9084,33.041,243565.54518062,0
+ANDE.US,D,20170403,000000,32.951,33.1714,32.428,32.5169,171485.07270316,0
+ANDE.US,D,20170404,000000,32.5169,33.2139,32.428,33.041,131246.84304525,0
+ANDE.US,D,20170405,000000,33.041,33.472,32.4724,32.6049,166265.01631564,0
+ANDE.US,D,20170406,000000,32.6049,32.951,32.5169,32.8679,96246.875745598,0
+ANDE.US,D,20170407,000000,32.7345,32.9084,32.5169,32.6909,219559.96132067,0
+ANDE.US,D,20170410,000000,32.6049,33.6054,32.5169,33.3889,149154.43815103,0
+ANDE.US,D,20170411,000000,33.2585,34.3044,33.1714,33.823,122425.03878021,0
+ANDE.US,D,20170412,000000,33.7795,33.8685,33.0824,33.125,89100.020788386,0
+ANDE.US,D,20170413,000000,33.1714,33.564,32.3419,32.3419,84040.783809052,0
+ANDE.US,D,20170417,000000,32.4724,32.6909,32.2549,32.6049,95433.675719332,0
+ANDE.US,D,20170418,000000,32.5604,33.4334,32.4724,33.2585,82260.644448071,0
+ANDE.US,D,20170419,000000,33.3889,33.4334,32.6909,32.8215,77336.940806448,0
+ANDE.US,D,20170420,000000,32.9964,33.3445,32.8679,33.2999,97736.731017601,0
+ANDE.US,D,20170421,000000,33.125,33.2585,32.6909,32.7345,99463.263909189,0
+ANDE.US,D,20170424,000000,33.1714,33.1714,32.4724,32.6049,139882.54183165,0
+ANDE.US,D,20170425,000000,32.7769,32.951,32.5169,32.5604,144745.55890415,0
+ANDE.US,D,20170426,000000,32.6049,33.1714,32.5169,32.8679,167914.67955301,0
+ANDE.US,D,20170427,000000,32.9964,33.3227,32.4724,33.0824,284969.96840854,0
+ANDE.US,D,20170428,000000,33.2139,33.2585,32.4942,32.5604,120209.97900717,0
+ANDE.US,D,20170501,000000,32.7345,32.7345,31.8634,32.2114,146574.24752043,0
+ANDE.US,D,20170502,000000,32.0809,32.3419,31.8634,31.9949,119697.17749807,0
+ANDE.US,D,20170503,000000,31.9514,31.9514,30.1302,31.3839,311424.25533267,0
+ANDE.US,D,20170504,000000,29.6378,30.2518,27.9393,29.1158,544009.57727305,0
+ANDE.US,D,20170505,000000,29.0733,29.0733,28.2913,28.7005,135685.05413388,0
+ANDE.US,D,20170508,000000,28.6799,29.0733,28.5503,28.6799,230783.94228021,0
+ANDE.US,D,20170509,000000,28.8113,28.8113,27.9393,28.0708,170271.34132067,0
+ANDE.US,D,20170510,000000,28.0283,28.8993,27.8336,28.5503,255542.03959732,0
+ANDE.US,D,20170511,000000,28.5503,28.8538,28.1133,28.7688,136683.34819598,0
+ANDE.US,D,20170512,000000,28.6403,28.8993,28.5048,28.8993,124197.08659864,0
+ANDE.US,D,20170515,000000,28.8993,29.9879,28.8993,29.6378,200275.79253858,0
+ANDE.US,D,20170516,000000,29.7703,30.2924,29.6378,30.2054,238337.39725056,0
+ANDE.US,D,20170517,000000,29.9463,30.1204,29.3313,29.5113,407326.22907707,0
+ANDE.US,D,20170518,000000,29.3313,30.0333,29.2711,29.9009,166535.07154826,0
+ANDE.US,D,20170519,000000,29.9009,30.2924,29.5528,29.8139,249739.3921462,0
+ANDE.US,D,20170522,000000,29.7703,29.9009,29.4233,29.4233,106104.39745703,0
+ANDE.US,D,20170523,000000,29.4233,30.8609,29.3788,30.4249,244965.38204175,0
+ANDE.US,D,20170524,000000,30.2924,30.5989,30.1658,30.5109,116024.62862323,0
+ANDE.US,D,20170525,000000,30.6434,30.7728,30.4249,30.5544,79808.907055446,0
+ANDE.US,D,20170526,000000,30.6848,30.7728,30.3379,30.5989,91832.93928462,0
+ANDE.US,D,20170530,000000,30.4673,30.8164,30.2518,30.6434,155420.32641312,0
+ANDE.US,D,20170531,000000,30.5989,30.6848,30.3813,30.5989,261150.49002723,0
+ANDE.US,D,20170601,000000,30.6434,31.0329,30.5544,30.9923,101870.49781779,0
+ANDE.US,D,20170602,000000,30.9923,31.6439,30.9499,31.4699,150564.38944036,0
+ANDE.US,D,20170605,000000,31.4699,31.6439,31.2524,31.4699,157027.50905211,0
+ANDE.US,D,20170606,000000,31.3384,31.6013,30.6848,31.4699,210877.7361646,0
+ANDE.US,D,20170607,000000,31.3839,31.7991,31.2968,31.4699,181477.11630948,0
+ANDE.US,D,20170608,000000,31.5144,32.3419,31.1654,32.2984,154156.0228897,0
+ANDE.US,D,20170609,000000,32.2549,33.125,32.2549,33.041,293888.87118417,0
+ANDE.US,D,20170612,000000,33.0824,33.1714,32.2321,32.6909,428090.13870297,0
+ANDE.US,D,20170613,000000,32.7345,32.8412,32.1225,32.3419,113268.44694216,0
+ANDE.US,D,20170614,000000,32.3874,32.5604,32.0809,32.2549,93607.009988689,0
+ANDE.US,D,20170615,000000,32.0809,32.2549,31.5144,32.1699,115910.33558471,0
+ANDE.US,D,20170616,000000,31.8228,31.8228,30.8609,31.1229,220489.47727108,0
+ANDE.US,D,20170619,000000,31.2524,31.3839,30.9499,31.1229,113376.67132376,0
+ANDE.US,D,20170620,000000,30.9923,30.9923,30.0333,30.0333,102679.65207278,0
+ANDE.US,D,20170621,000000,30.0768,30.1204,29.0733,29.0733,144262.08923679,0
+ANDE.US,D,20170622,000000,29.1158,29.2246,28.7688,29.0308,130378.01366396,0
+ANDE.US,D,20170623,000000,29.1603,29.4638,28.9428,29.2039,215860.10348971,0
+ANDE.US,D,20170626,000000,29.2493,29.6378,29.1158,29.3788,129471.76089836,0
+ANDE.US,D,20170627,000000,29.3788,29.9879,29.2929,29.5113,147808.2077593,0
+ANDE.US,D,20170628,000000,29.7268,30.1618,29.6378,29.9879,127427.6349617,0
+ANDE.US,D,20170629,000000,30.0402,30.0402,29.2097,29.4698,110237.1528144,0
+ANDE.US,D,20170630,000000,29.6458,30.0858,29.4263,29.9087,89117.215316305,0
+ANDE.US,D,20170703,000000,30.0402,30.3913,29.9543,30.0402,52324.971341842,0
+ANDE.US,D,20170705,000000,29.9543,30.1292,29.3383,29.6922,100601.13708027,0
+ANDE.US,D,20170706,000000,29.5182,29.7783,29.2325,29.2977,137067.6964671,0
+ANDE.US,D,20170707,000000,29.3857,29.6458,29.0338,29.5608,83668.572851756,0
+ANDE.US,D,20170710,000000,29.4698,30.2607,29.4698,29.8217,133809.83914794,0
+ANDE.US,D,20170711,000000,29.7783,29.9968,28.8143,28.8578,156625.96625306,0
+ANDE.US,D,20170712,000000,29.1208,29.6458,29.0773,29.2097,78277.582627875,0
+ANDE.US,D,20170713,000000,29.2097,29.5182,28.7708,29.0773,92870.679616646,0
+ANDE.US,D,20170714,000000,29.1208,29.5608,28.9408,29.4698,108123.23732324,0
+ANDE.US,D,20170717,000000,29.2977,29.6022,29.2533,29.5608,88478.99489768,0
+ANDE.US,D,20170718,000000,29.7347,30.0858,28.9902,29.1653,99205.345990411,0
+ANDE.US,D,20170719,000000,29.2977,30.1292,29.2977,30.0858,76730.075115204,0
+ANDE.US,D,20170720,000000,30.0858,30.3487,29.6022,30.3487,76866.619895734,0
+ANDE.US,D,20170721,000000,30.5227,30.5227,29.5182,29.6458,76338.646744352,0
+ANDE.US,D,20170724,000000,29.6458,29.8653,29.4263,29.6458,76915.169151033,0
+ANDE.US,D,20170725,000000,29.9087,30.5227,29.7783,30.3023,70099.055995549,0
+ANDE.US,D,20170726,000000,30.3023,30.4357,29.8217,29.9543,87804.362537581,0
+ANDE.US,D,20170727,000000,30.1292,30.5168,29.8217,30.1708,65550.597639678,0
+ANDE.US,D,20170728,000000,30.1292,30.1708,29.6922,30.1292,84958.162445648,0
+ANDE.US,D,20170731,000000,30.2162,30.3023,29.8217,30.1708,84835.777864581,0
+ANDE.US,D,20170801,000000,30.3023,30.4357,29.8653,30.1708,101303.07839647,0
+ANDE.US,D,20170802,000000,30.2162,30.3487,29.9087,29.9968,62353.426889643,0
+ANDE.US,D,20170803,000000,29.9968,30.1708,29.4263,29.7783,76277.960175227,0
+ANDE.US,D,20170804,000000,28.7708,30.6107,28.6827,29.7783,121090.9457023,0
+ANDE.US,D,20170807,000000,28.9468,29.1208,27.7198,28.5068,269439.2639268,0
+ANDE.US,D,20170808,000000,28.4662,29.0338,28.0283,28.5523,133897.83467317,0
+ANDE.US,D,20170809,000000,28.3763,29.1208,28.1587,28.8578,138023.50993081,0
+ANDE.US,D,20170810,000000,28.7273,29.0338,28.6827,28.9013,93265.142315955,0
+ANDE.US,D,20170811,000000,28.8143,28.9013,27.9838,28.5958,134859.71679379,0
+ANDE.US,D,20170814,000000,28.8143,29.5608,28.6827,29.4263,75307.986512056,0
+ANDE.US,D,20170815,000000,29.4698,29.6022,29.1653,29.3857,68283.516135912,0
+ANDE.US,D,20170816,000000,29.4698,29.8217,29.0773,29.1208,90997.487516341,0
+ANDE.US,D,20170817,000000,28.9902,29.1653,28.1587,28.2458,78647.770699534,0
+ANDE.US,D,20170818,000000,28.0283,28.3436,27.9838,28.0708,104233.22824236,0
+ANDE.US,D,20170821,000000,27.9838,27.9838,27.2838,27.3698,178809.94159647,0
+ANDE.US,D,20170822,000000,27.4578,27.7623,27.1938,27.4578,89855.568573984,0
+ANDE.US,D,20170823,000000,27.3244,27.8938,27.2838,27.7623,75526.458160904,0
+ANDE.US,D,20170824,000000,27.7623,27.7623,27.173,27.2838,75588.156172847,0
+ANDE.US,D,20170825,000000,27.3698,27.4578,26.9753,27.4133,62590.104509228,0
+ANDE.US,D,20170828,000000,27.4578,27.5449,27.0633,27.5023,92613.773140687,0
+ANDE.US,D,20170829,000000,27.3698,27.8513,27.1938,27.7623,107004.58156571,0
+ANDE.US,D,20170830,000000,27.7623,28.1133,27.5893,28.0708,93784.012481968,0
+ANDE.US,D,20170831,000000,28.1133,28.1133,27.7198,27.8938,117967.61027803,0
+ANDE.US,D,20170901,000000,27.8938,27.9838,27.6328,27.8938,98769.414135534,0
+ANDE.US,D,20170905,000000,27.9383,28.0233,27.1503,27.4133,105923.34919248,0
+ANDE.US,D,20170906,000000,27.5449,27.7623,27.3244,27.6328,170538.36222482,0
+ANDE.US,D,20170907,000000,27.6328,27.7623,27.5023,27.7198,83910.307685435,0
+ANDE.US,D,20170908,000000,27.7198,27.7198,27.0198,27.1503,96231.704103317,0
+ANDE.US,D,20170911,000000,27.3698,27.6773,27.0633,27.5023,116795.3480511,0
+ANDE.US,D,20170912,000000,27.5023,27.6773,27.3244,27.5449,92468.125374788,0
+ANDE.US,D,20170913,000000,27.5449,28.2458,27.2838,27.9838,168753.16564974,0
+ANDE.US,D,20170914,000000,27.9383,28.7273,27.8513,28.6423,92069.616904205,0
+ANDE.US,D,20170915,000000,28.6827,29.1208,28.4662,29.1208,307405.79301381,0
+ANDE.US,D,20170918,000000,29.1653,29.4698,28.7708,29.3383,107456.69650569,0
+ANDE.US,D,20170919,000000,29.2977,29.6022,29.101,29.2977,85008.734586585,0
+ANDE.US,D,20170920,000000,29.3383,29.9968,29.1208,29.6922,176488.68032746,0
+ANDE.US,D,20170921,000000,29.6022,29.7347,28.0323,29.5182,123532.56866673,0
+ANDE.US,D,20170922,000000,29.5182,29.8217,29.3383,29.7347,127201.0717703,0
+ANDE.US,D,20170925,000000,29.6458,30.2162,29.2533,29.6458,140139.44830761,0
+ANDE.US,D,20170926,000000,29.6022,30.0402,29.013,29.9087,141129.65082716,0
+ANDE.US,D,20170927,000000,30.0402,30.5672,29.4698,30.1708,238013.73554856,0
+ANDE.US,D,20170928,000000,30.1708,30.2607,29.7783,30.2607,155862.32692491,0
+ANDE.US,D,20170929,000000,30.3111,30.3111,29.4747,30.1372,121288.17705195,0
+ANDE.US,D,20171002,000000,30.2696,30.5326,29.9167,30.4871,110187.59211629,0
+ANDE.US,D,20171003,000000,30.4457,30.7966,30.2914,30.7966,111455.94141098,0
+ANDE.US,D,20171004,000000,30.8401,30.8401,30.4871,30.6226,115300.43556501,0
+ANDE.US,D,20171005,000000,30.754,31.5451,30.7086,31.1505,143573.29667723,0
+ANDE.US,D,20171006,000000,31.0161,31.281,29.8771,31.1505,132110.61521246,0
+ANDE.US,D,20171009,000000,30.9735,31.3324,29.8297,30.0037,156727.11053493,0
+ANDE.US,D,20171010,000000,30.2696,30.7966,30.1796,30.4457,82537.779780405,0
+ANDE.US,D,20171011,000000,30.5791,31.2366,30.4871,31.0586,106911.52882638,0
+ANDE.US,D,20171012,000000,31.0161,31.5895,31.0161,31.3266,74479.614843509,0
+ANDE.US,D,20171013,000000,31.5005,31.7635,31.2958,31.5895,63067.505519673,0
+ANDE.US,D,20171016,000000,31.5005,32.2925,31.4145,32.2055,119222.81081608,0
+ANDE.US,D,20171017,000000,32.2055,32.8669,31.722,31.895,168132.13975904,0
+ANDE.US,D,20171018,000000,31.895,32.2796,31.5895,31.5895,84159.122618844,0
+ANDE.US,D,20171019,000000,31.5005,31.7635,31.1505,31.5451,87901.46104818,0
+ANDE.US,D,20171020,000000,31.811,32.5564,31.722,32.423,114251.56936197,0
+ANDE.US,D,20171023,000000,32.423,32.6445,31.811,32.2055,120886.6342529,0
+ANDE.US,D,20171024,000000,32.423,32.8205,32.248,32.248,144807.25691609,0
+ANDE.US,D,20171025,000000,32.2925,32.338,31.3463,32.1145,108870.69356628,0
+ANDE.US,D,20171026,000000,32.2055,32.8205,32.1619,32.3824,90892.297463192,0
+ANDE.US,D,20171027,000000,32.423,32.6889,32.0295,32.4684,81898.547918962,0
+ANDE.US,D,20171030,000000,32.508,32.512,31.895,32.248,90014.365096526,0
+ANDE.US,D,20171031,000000,32.4684,33.127,32.2925,32.951,153038.37857499,0
+ANDE.US,D,20171101,000000,33.0844,33.3484,32.5564,32.8669,94933.011524056,0
+ANDE.US,D,20171102,000000,32.951,33.4364,32.512,32.7117,98277.852925627,0
+ANDE.US,D,20171103,000000,32.6889,32.8205,32.338,32.338,130922.16990044,0
+ANDE.US,D,20171106,000000,32.2925,32.6445,31.8526,32.2055,98235.37232724,0
+ANDE.US,D,20171107,000000,31.722,32.248,30.1154,30.1796,170518.13336844,0
+ANDE.US,D,20171108,000000,27.3649,28.2458,26.9693,27.3016,321309.0860002,0
+ANDE.US,D,20171109,000000,27.1444,27.6733,26.9269,27.2778,146073.58332516,0
+ANDE.US,D,20171110,000000,27.2778,27.5458,26.8577,26.8804,136696.49695262,0
+ANDE.US,D,20171113,000000,26.7944,26.8804,26.044,26.4879,185262.94678003,0
+ANDE.US,D,20171114,000000,26.2645,26.9693,26.2645,26.7944,121899.08851447,0
+ANDE.US,D,20171115,000000,26.6184,26.8804,26.3525,26.3949,95434.687162151,0
+ANDE.US,D,20171116,000000,26.6184,27.1444,26.4434,26.5274,138294.57660623,0
+ANDE.US,D,20171117,000000,26.3949,26.8349,26.3109,26.3949,162353.76693558,0
+ANDE.US,D,20171120,000000,26.2645,26.7944,26.2645,26.4434,150734.3118339,0
+ANDE.US,D,20171121,000000,26.3949,26.8349,26.1745,26.3109,181234.37003299,0
+ANDE.US,D,20171122,000000,26.4879,27.1889,26.3525,26.6184,171658.02942517,0
+ANDE.US,D,20171124,000000,26.5729,26.9497,26.4879,26.9269,57785.751120216,0
+ANDE.US,D,20171127,000000,26.9693,27.0564,26.7044,26.7944,123751.04031558,0
+ANDE.US,D,20171128,000000,26.9269,27.5419,26.8349,27.4539,176549.36689659,0
+ANDE.US,D,20171129,000000,27.6289,28.5078,27.6289,28.3328,201843.52890762,0
+ANDE.US,D,20171130,000000,28.4208,28.8163,28.3328,28.4208,145994.69078529,0
+ANDE.US,D,20171201,000000,28.4662,28.7283,27.3649,27.6733,229754.29349074,0
+ANDE.US,D,20171204,000000,28.0263,28.2883,27.8078,28.0263,159694.68376512,0
+ANDE.US,D,20171205,000000,27.8928,28.0026,27.1019,27.4973,244407.06560581,0
+ANDE.US,D,20171206,000000,27.5419,28.1578,27.1889,27.7594,195368.27198206,0
+ANDE.US,D,20171207,000000,27.6733,28.6433,27.6733,28.4208,170645.57516361,0
+ANDE.US,D,20171208,000000,28.5078,28.8608,28.2458,28.7727,190470.86585372,0
+ANDE.US,D,20171211,000000,28.7727,29.0378,27.5953,28.5968,149125.10630929,0
+ANDE.US,D,20171212,000000,28.6847,28.9922,28.4208,28.5078,146685.5062305,0
+ANDE.US,D,20171213,000000,28.4662,28.8608,28.2932,28.3763,143000.82004183,0
+ANDE.US,D,20171214,000000,28.5078,28.6433,27.6289,27.6289,141166.06276863,0
+ANDE.US,D,20171215,000000,27.7594,28.6847,27.7168,28.0263,519552.88991593,0
+ANDE.US,D,20171218,000000,28.1578,28.5968,27.4094,28.2458,122226.79598773,0
+ANDE.US,D,20171219,000000,28.2883,28.5968,27.8494,28.0263,129162.25939584,0
+ANDE.US,D,20171220,000000,27.9818,28.4208,27.5853,28.2458,85561.993808436,0
+ANDE.US,D,20171221,000000,28.3763,29.2582,28.2003,28.2003,143103.98720934,0
+ANDE.US,D,20171222,000000,28.2458,28.2883,27.8928,28.0263,77294.46020806,0
+ANDE.US,D,20171226,000000,28.0688,28.4208,27.9363,28.1123,58022.428739801,0
+ANDE.US,D,20171227,000000,28.2458,28.5078,27.8494,27.8494,61824.442295442,0
+ANDE.US,D,20171228,000000,27.8494,28.3763,27.8078,28.0688,79558.069236399,0
+ANDE.US,D,20171229,000000,28.1301,28.1301,27.5567,27.5567,107753.04925157,0
+ANDE.US,D,20180102,000000,27.6001,28.0866,27.4232,27.9976,128232.74344541,0
+ANDE.US,D,20180103,000000,28.0421,28.3081,27.7772,27.8652,133159.48141549,0
+ANDE.US,D,20180104,000000,28.0421,28.3536,27.8236,28.1766,163495.68587794,0
+ANDE.US,D,20180105,000000,28.2191,28.6185,27.6447,27.8652,115669.61219385,0
+ANDE.US,D,20180108,000000,27.8236,28.395,27.4232,28.3081,192611.07885817,0
+ANDE.US,D,20180109,000000,28.3536,28.5058,28.2191,28.2636,153238.6442531,0
+ANDE.US,D,20180110,000000,28.0866,28.485,28.0589,28.3536,130784.61367709,0
+ANDE.US,D,20180111,000000,28.485,29.3235,28.3536,28.9714,130985.89079802,0
+ANDE.US,D,20180112,000000,29.104,29.1475,28.7045,28.8855,154240.98408648,0
+ANDE.US,D,20180116,000000,29.104,29.6339,28.927,29.3235,209582.0779138,0
+ANDE.US,D,20180117,000000,29.3689,29.8583,29.2809,29.7239,160676.79474211,0
+ANDE.US,D,20180118,000000,29.7674,29.7674,29.104,29.1475,99239.735046248,0
+ANDE.US,D,20180119,000000,29.1475,29.7239,28.7045,29.3235,184331.40794397,0
+ANDE.US,D,20180122,000000,29.2809,30.9855,29.016,30.7412,148877.3028187,0
+ANDE.US,D,20180123,000000,30.8282,31.0952,28.7995,30.1648,164922.83169518,0
+ANDE.US,D,20180124,000000,30.2093,30.5188,29.7674,29.8119,223713.95697723,0
+ANDE.US,D,20180125,000000,30.0778,30.4307,29.8999,30.2548,192774.9325948,0
+ANDE.US,D,20180126,000000,30.3428,30.6512,30.0106,30.6512,125414.86375241,0
+ANDE.US,D,20180129,000000,30.6088,30.9637,30.5188,30.5643,89063.608846911,0
+ANDE.US,D,20180130,000000,30.3873,30.5643,30.0333,30.5188,86978.013754671,0
+ANDE.US,D,20180131,000000,30.6968,30.7858,29.9888,30.1648,170975.30552252,0
+ANDE.US,D,20180201,000000,30.1224,30.1648,29.6339,30.0778,161639.68830556,0
+ANDE.US,D,20180202,000000,29.9888,29.9888,29.2809,29.4164,243042.62924333,0
+ANDE.US,D,20180205,000000,29.3235,29.4164,27.8652,27.9976,341722.024968,0
+ANDE.US,D,20180206,000000,27.2462,27.9076,26.8468,27.6001,291936.78654401,0
+ANDE.US,D,20180207,000000,27.5112,27.9076,26.9803,27.8236,163842.61076476,0
+ANDE.US,D,20180208,000000,27.9976,28.3081,27.5567,27.9551,168555.93430009,0
+ANDE.US,D,20180209,000000,28.2636,28.3081,27.5567,28.0866,140020.098055,0
+ANDE.US,D,20180212,000000,28.0421,28.1073,27.5112,27.6892,154293.57911305,0
+ANDE.US,D,20180213,000000,27.5567,27.9976,27.5567,27.6892,105347.83822862,0
+ANDE.US,D,20180214,000000,27.4667,28.2191,27.2018,28.1301,97700.319076127,0
+ANDE.US,D,20180215,000000,30.5188,32.6425,29.4569,31.804,358355.20212217,0
+ANDE.US,D,20180216,000000,31.8466,32.1551,31.6696,31.804,238980.67488327,0
+ANDE.US,D,20180220,000000,31.804,32.598,30.8282,31.3166,223951.64603963,0
+ANDE.US,D,20180221,000000,31.4046,32.0246,31.2712,31.3582,105205.22479117,0
+ANDE.US,D,20180222,000000,31.4917,31.6696,30.7858,30.8727,149251.53666164,0
+ANDE.US,D,20180223,000000,30.9172,31.1812,30.6512,30.9172,181683.45064451,0
+ANDE.US,D,20180226,000000,31.0952,31.2276,30.8282,31.0053,152385.9979569,0
+ANDE.US,D,20180227,000000,31.0053,31.804,31.0053,31.0053,239647.21570083,0
+ANDE.US,D,20180228,000000,31.0952,31.7141,31.0053,31.0053,156050.4552892,0
+ANDE.US,D,20180301,000000,30.9637,31.4877,30.5188,31.2712,144909.41264079,0
+ANDE.US,D,20180302,000000,31.0053,31.4472,31.0053,31.3582,98962.599713913,0
+ANDE.US,D,20180305,000000,31.3582,31.9346,31.0053,31.7566,207678.54252893,0
+ANDE.US,D,20180306,000000,31.8466,32.2885,31.4917,32.2015,131187.16791895,0
+ANDE.US,D,20180307,000000,31.8882,32.5545,31.8882,32.4656,119246.07400091,0
+ANDE.US,D,20180308,000000,32.5545,32.6425,31.5381,31.8466,71628.357537483,0
+ANDE.US,D,20180309,000000,32.1125,32.6089,31.6696,32.419,109881.12494221,0
+ANDE.US,D,20180312,000000,32.3795,32.7739,32.2441,32.7739,84014.486295765,0
+ANDE.US,D,20180313,000000,32.7739,32.9074,32.0246,32.1125,73427.71431202,0
+ANDE.US,D,20180314,000000,32.2885,32.2885,31.7566,31.8466,118788.90184684,0
+ANDE.US,D,20180315,000000,31.8466,32.0671,31.0952,31.1812,89035.288447987,0
+ANDE.US,D,20180316,000000,31.1812,31.4472,30.8282,31.3582,405939.54097258,0
+ANDE.US,D,20180319,000000,31.3582,31.3582,30.2548,30.7412,127726.01059323,0
+ANDE.US,D,20180320,000000,30.8282,31.0487,30.5643,31.0487,118994.22473905,0
+ANDE.US,D,20180321,000000,31.0053,31.0053,30.5643,30.6968,93345.046298635,0
+ANDE.US,D,20180322,000000,30.5643,30.8282,29.9453,29.9888,87818.522737043,0
+ANDE.US,D,20180323,000000,29.9888,29.9888,28.6185,28.7045,186124.69606159,0
+ANDE.US,D,20180326,000000,29.104,29.2375,28.5711,29.1919,145385.80220842,0
+ANDE.US,D,20180327,000000,29.2809,29.4569,28.75,29.016,124453.99307461,0
+ANDE.US,D,20180328,000000,28.9714,29.3235,28.75,28.927,58402.731239647,0
+ANDE.US,D,20180329,000000,29.1218,29.5242,29.1218,29.4332,152310.1397455,0
+ANDE.US,D,20180402,000000,29.3017,29.4767,28.4574,28.6353,117600.45653482,0
+ANDE.US,D,20180403,000000,28.8103,29.0782,28.4574,28.5444,205606.09619333,0
+ANDE.US,D,20180404,000000,28.2754,29.2117,28.2754,29.1673,181308.20535876,0
+ANDE.US,D,20180405,000000,29.2573,29.4767,29.0348,29.2573,66465.953390637,0
+ANDE.US,D,20180406,000000,29.0348,29.3917,28.8034,28.9448,85734.95053044,0
+ANDE.US,D,20180409,000000,29.1218,29.3917,28.8103,29.0348,83343.89970694,0
+ANDE.US,D,20180410,000000,29.3423,29.5242,29.1673,29.3423,77354.135334366,0
+ANDE.US,D,20180411,000000,29.1218,29.3017,28.2754,28.8103,104821.88796287,0
+ANDE.US,D,20180412,000000,28.9003,29.2117,28.6353,28.9892,95898.939415952,0
+ANDE.US,D,20180413,000000,29.1218,29.1218,28.6779,28.9003,40451.644092661,0
+ANDE.US,D,20180416,000000,29.1218,29.6112,28.8103,29.5696,76693.663173729,0
+ANDE.US,D,20180417,000000,29.7446,30.1886,29.7021,29.9661,104562.95860127,0
+ANDE.US,D,20180418,000000,29.9661,30.3695,29.7021,29.9661,68743.722618438,0
+ANDE.US,D,20180419,000000,29.8781,30.9735,29.5726,30.0116,146473.10323856,0
+ANDE.US,D,20180420,000000,29.8781,29.9661,29.3017,29.3917,51871.844959047,0
+ANDE.US,D,20180423,000000,29.5242,29.6566,29.0782,29.0782,91712.57758919,0
+ANDE.US,D,20180424,000000,29.2117,29.5242,28.7223,28.9003,105250.73971802,0
+ANDE.US,D,20180425,000000,28.9448,29.2117,28.4999,29.0782,128350.07081239,0
+ANDE.US,D,20180426,000000,29.1218,29.3423,28.8558,29.1218,107656.96218379,0
+ANDE.US,D,20180427,000000,29.2117,29.4767,28.8558,28.9448,41389.251585633,0
+ANDE.US,D,20180430,000000,28.9448,29.2573,28.7669,29.0348,79868.582181752,0
+ANDE.US,D,20180501,000000,28.9892,28.9892,28.3219,28.8103,68217.772352694,0
+ANDE.US,D,20180502,000000,28.8558,28.9003,28.4109,28.7223,58116.492921944,0
+ANDE.US,D,20180503,000000,28.5444,28.6353,28.1895,28.5444,73557.178992819,0
+ANDE.US,D,20180504,000000,28.4109,29.5242,28.4109,29.4332,75682.22035499,0
+ANDE.US,D,20180507,000000,29.5242,30.146,29.0348,29.9236,96953.874275897,0
+ANDE.US,D,20180508,000000,28.2349,29.1218,26.5532,27.8552,241238.2152547,0
+ANDE.US,D,20180509,000000,27.6101,28.3219,27.6101,27.8988,49751.860810969,0
+ANDE.US,D,20180510,000000,27.967,27.967,27.4321,27.5675,202103.46971204,0
+ANDE.US,D,20180511,000000,27.701,27.967,27.5675,27.8344,75549.721345735,0
+ANDE.US,D,20180514,000000,27.879,28.3219,27.7416,27.8344,139155.31444498,0
+ANDE.US,D,20180515,000000,27.6565,28.0559,27.6101,27.8344,69782.474393283,0
+ANDE.US,D,20180516,000000,27.879,28.4109,27.879,28.2754,155883.56722411,0
+ANDE.US,D,20180517,000000,28.3219,28.9448,28.3219,28.8558,147603.8963099,0
+ANDE.US,D,20180518,000000,28.9448,29.0348,28.4999,28.7223,117287.92070384,0
+ANDE.US,D,20180521,000000,28.7223,29.3017,28.6353,29.1673,115649.38333748,0
+ANDE.US,D,20180522,000000,29.1218,29.3423,29.0782,29.1218,138042.72734437,0
+ANDE.US,D,20180523,000000,28.9448,28.9448,28.4346,28.7669,138129.71142677,0
+ANDE.US,D,20180524,000000,28.6353,29.1218,28.5444,28.9003,217624.05976559,0
+ANDE.US,D,20180525,000000,28.7223,29.2117,28.4999,29.2117,156472.22694461,0
+ANDE.US,D,20180529,000000,29.0348,29.2117,28.5444,28.6353,123421.30995667,0
+ANDE.US,D,20180530,000000,28.7223,29.2573,28.7223,29.0782,255856.59831394,0
+ANDE.US,D,20180531,000000,29.1673,29.1673,28.5444,28.7223,227807.26606466,0
+ANDE.US,D,20180601,000000,28.9448,29.8781,28.9003,29.8347,197002.76357713,0
+ANDE.US,D,20180604,000000,29.8347,30.2785,28.9892,29.3017,180039.85606406,0
+ANDE.US,D,20180605,000000,29.3423,29.4332,28.9892,29.3917,104502.27203215,0
+ANDE.US,D,20180606,000000,29.4767,29.7446,29.2573,29.7021,116538.44157515,0
+ANDE.US,D,20180607,000000,29.7446,29.9661,29.6112,29.8781,91555.803952285,0
+ANDE.US,D,20180608,000000,29.8347,30.235,29.7021,30.146,103582.87050992,0
+ANDE.US,D,20180611,000000,30.1886,30.235,29.7021,29.9236,120855.27952553,0
+ANDE.US,D,20180612,000000,29.8781,29.8781,29.2789,29.7021,193970.45800656,0
+ANDE.US,D,20180613,000000,29.7021,30.3903,29.6329,30.322,112302.51905026,0
+ANDE.US,D,20180614,000000,30.3695,30.7472,30.235,30.6354,87597.016759739,0
+ANDE.US,D,20180615,000000,30.5455,31.3454,30.235,31.3028,258711.90139124,0
+ANDE.US,D,20180618,000000,31.0329,31.6567,30.7234,31.3454,101954.44757175,0
+ANDE.US,D,20180619,000000,31.1683,31.4353,30.9004,30.9004,104087.58047647,0
+ANDE.US,D,20180620,000000,31.1249,31.4798,30.8569,31.2564,81637.595671727,0
+ANDE.US,D,20180621,000000,31.3028,31.5233,30.8569,30.9913,79468.050825531,0
+ANDE.US,D,20180622,000000,31.2564,31.7448,30.6354,31.1249,263394.88164201,0
+ANDE.US,D,20180625,000000,30.9913,31.2118,30.591,30.8114,100360.41368941,0
+ANDE.US,D,20180626,000000,30.8569,31.3908,30.678,30.8569,174367.68473657,0
+ANDE.US,D,20180627,000000,30.769,30.9479,30.4575,30.4575,77059.805474113,0
+ANDE.US,D,20180628,000000,30.412,30.5455,30.057,30.322,57904.089930009,0
+ANDE.US,D,20180629,000000,30.4307,30.8312,30.3408,30.5653,84058.989779789,0
+ANDE.US,D,20180702,000000,30.3408,30.8767,30.3408,30.8767,78813.647321807,0
+ANDE.US,D,20180703,000000,30.9221,31.458,30.6532,30.6988,68257.218622624,0
+ANDE.US,D,20180705,000000,30.8312,31.367,30.6097,31.3266,88639.81430586,0
+ANDE.US,D,20180706,000000,31.367,31.903,31.3266,31.8189,60210.179556734,0
+ANDE.US,D,20180709,000000,31.8604,32.1619,31.5925,31.727,57098.981446292,0
+ANDE.US,D,20180710,000000,31.7704,32.1273,31.6973,31.9959,78583.038359134,0
+ANDE.US,D,20180711,000000,31.9514,32.1273,31.7704,31.7704,66763.317579346,0
+ANDE.US,D,20180712,000000,31.9959,31.9959,31.4155,31.636,59573.982023747,0
+ANDE.US,D,20180713,000000,31.5035,31.903,31.5035,31.6825,41305.301831677,0
+ANDE.US,D,20180716,000000,31.727,31.727,31.0111,31.279,78610.34731524,0
+ANDE.US,D,20180717,000000,31.3266,31.5035,31.2346,31.367,47182.796051372,0
+ANDE.US,D,20180718,000000,31.2346,31.2346,30.6532,30.9677,62700.351776471,0
+ANDE.US,D,20180719,000000,30.7897,31.367,30.6532,31.279,67585.620590982,0
+ANDE.US,D,20180720,000000,31.1891,31.8189,31.1891,31.6825,107444.55919186,0
+ANDE.US,D,20180723,000000,31.5925,31.727,31.1476,31.3266,68233.955437793,0
+ANDE.US,D,20180724,000000,31.4155,31.5035,31.0319,31.1021,88389.987929631,0
+ANDE.US,D,20180725,000000,31.1476,31.2346,30.6988,31.2346,87316.847098949,0
+ANDE.US,D,20180726,000000,31.279,31.727,30.7897,31.2118,137103.09696575,0
+ANDE.US,D,20180727,000000,31.2346,31.458,30.5653,30.7442,132897.51772543,0
+ANDE.US,D,20180730,000000,30.6097,31.0547,30.5653,30.675,133093.73763227,0
+ANDE.US,D,20180731,000000,30.7897,31.7032,30.6988,31.5035,104155.34714532,0
+ANDE.US,D,20180801,000000,31.548,31.548,30.9677,31.0547,74412.859617472,0
+ANDE.US,D,20180802,000000,30.8312,31.3266,30.6988,31.1476,70128.387837292,0
+ANDE.US,D,20180803,000000,31.1891,31.458,30.8312,31.1891,52106.499692995,0
+ANDE.US,D,20180806,000000,31.0547,31.548,31.0547,31.279,63873.625446208,0
+ANDE.US,D,20180807,000000,31.367,32.4408,31.3028,31.727,131606.91668873,0
+ANDE.US,D,20180808,000000,33.2891,36.4648,32.9766,35.8369,564011.87045644,0
+ANDE.US,D,20180809,000000,35.9724,37.2675,35.9269,36.0594,295464.69909577,0
+ANDE.US,D,20180810,000000,35.9724,36.2383,35.0777,35.6145,208169.09229601,0
+ANDE.US,D,20180813,000000,35.7035,36.2383,35.4346,35.5245,226722.99936298,0
+ANDE.US,D,20180814,000000,35.568,36.3718,35.2566,35.301,251741.03748449,0
+ANDE.US,D,20180815,000000,35.1231,35.3466,34.8077,35.2091,116531.36147542,0
+ANDE.US,D,20180816,000000,35.2566,35.9269,35.2566,35.7479,231478.80349669,0
+ANDE.US,D,20180817,000000,35.6145,36.4648,35.4346,36.3313,418697.88068816,0
+ANDE.US,D,20180820,000000,36.4173,36.6635,36.1949,36.5518,131599.836589,0
+ANDE.US,D,20180821,000000,36.5982,37.1786,36.5982,36.8671,142370.69116575,0
+ANDE.US,D,20180822,000000,36.7752,37.0906,36.5082,37.0461,108161.67215035,0
+ANDE.US,D,20180823,000000,36.9532,36.9532,36.0178,36.1493,68033.689759683,0
+ANDE.US,D,20180824,000000,36.1949,36.3313,35.9269,36.2383,93000.144297445,0
+ANDE.US,D,20180827,000000,36.3718,36.5982,36.0178,36.1949,78234.090586669,0
+ANDE.US,D,20180828,000000,36.2838,36.7307,36.1949,36.3718,62820.713471901,0
+ANDE.US,D,20180829,000000,36.1949,36.5082,36.0594,36.2383,57843.403360884,0
+ANDE.US,D,20180830,000000,36.1949,36.2838,35.7924,36.1493,88755.118787196,0
+ANDE.US,D,20180831,000000,36.2383,36.6417,36.1059,36.5082,81958.223045268,0
+ANDE.US,D,20180904,000000,36.4648,36.5518,35.7035,35.8369,128102.2673218,0
+ANDE.US,D,20180905,000000,35.7924,36.1493,35.568,35.7924,233909.30059012,0
+ANDE.US,D,20180906,000000,35.8804,36.0594,35.6599,35.8369,96163.937434462,0
+ANDE.US,D,20180907,000000,35.7035,35.9724,35.568,35.9269,118572.45308364,0
+ANDE.US,D,20180910,000000,36.0178,36.0881,34.7662,34.8077,142660.97525473,0
+ANDE.US,D,20180911,000000,34.8532,35.1231,34.1828,34.8077,113746.85939543,0
+ANDE.US,D,20180912,000000,34.7662,35.1686,34.3618,34.8532,118197.20779788,0
+ANDE.US,D,20180913,000000,34.9441,35.0321,34.5872,34.7662,106844.77360035,0
+ANDE.US,D,20180914,000000,34.7207,35.3248,34.6732,34.9887,147383.40177543,0
+ANDE.US,D,20180917,000000,34.9441,35.0321,34.6732,34.7207,112614.04343844,0
+ANDE.US,D,20180918,000000,34.7662,34.9441,34.4073,34.5407,85756.190829634,0
+ANDE.US,D,20180919,000000,34.4537,34.787,34.2274,34.3618,158801.57975617,0
+ANDE.US,D,20180920,000000,34.4073,34.9887,33.9575,34.8077,99724.216156424,0
+ANDE.US,D,20180921,000000,34.7662,34.8532,34.3183,34.4953,272183.30829403,0
+ANDE.US,D,20180924,000000,34.4953,34.4953,34.0494,34.3618,82344.594202026,0
+ANDE.US,D,20180925,000000,34.4537,34.4537,33.8259,33.8715,145377.71066586,0
+ANDE.US,D,20180926,000000,33.8259,33.9169,33.4245,33.648,94436.393100055,0
+ANDE.US,D,20180927,000000,33.558,33.9169,33.0686,33.2891,187198.8483351,0
+ANDE.US,D,20180928,000000,33.3089,34.2976,33.3089,33.8002,75272.586013401,0
+ANDE.US,D,20181001,000000,33.8556,34.349,33.2545,33.3435,76692.651730911,0
+ANDE.US,D,20181002,000000,33.2475,33.5284,32.9124,33.2801,97662.895691833,0
+ANDE.US,D,20181003,000000,33.3267,33.8457,32.7967,33.6202,116494.94953394,0
+ANDE.US,D,20181004,000000,33.4245,33.4967,32.9658,33.2703,92012.976106355,0
+ANDE.US,D,20181005,000000,33.3435,33.3435,32.6207,32.9213,180090.428205,0
+ANDE.US,D,20181008,000000,32.9124,33.7488,32.9124,33.7034,125746.61699695,0
+ANDE.US,D,20181009,000000,33.552,34.2322,32.9698,33.552,145616.41117108,0
+ANDE.US,D,20181010,000000,33.5432,33.7488,31.9712,32.0077,146118.08680918,0
+ANDE.US,D,20181011,000000,32.0077,32.2579,31.3968,31.6835,158671.10363256,0
+ANDE.US,D,20181012,000000,32.0591,32.6207,31.0437,31.1367,109593.87518168,0
+ANDE.US,D,20181015,000000,30.9845,31.2612,30.5514,30.588,117547.86150825,0
+ANDE.US,D,20181016,000000,30.6068,33.5679,30.6068,31.7289,177534.51220205,0
+ANDE.US,D,20181017,000000,31.5747,31.7546,30.9301,31.5134,126425.29512832,0
+ANDE.US,D,20181018,000000,31.5312,32.5416,31.5312,32.3034,145228.01712869,0
+ANDE.US,D,20181019,000000,32.2579,32.5822,31.8742,32.2846,126521.3821961,0
+ANDE.US,D,20181022,000000,32.4002,32.4002,31.8782,32.2292,159486.32654445,0
+ANDE.US,D,20181023,000000,31.9444,32.5703,31.5213,32.0265,112901.29319896,0
+ANDE.US,D,20181024,000000,32.0957,32.418,31.2158,31.2612,72227.131686176,0
+ANDE.US,D,20181025,000000,31.2346,31.8367,30.668,31.7359,111431.66678334,0
+ANDE.US,D,20181026,000000,31.377,32.427,31.1417,31.7922,118367.13019143,0
+ANDE.US,D,20181029,000000,32.0591,32.6158,31.6567,31.8545,79179.789622191,0
+ANDE.US,D,20181030,000000,31.8456,32.861,31.6281,32.8145,102407.57395454,0
+ANDE.US,D,20181031,000000,33.0034,33.0034,32.1699,32.3212,102954.76451948,0
+ANDE.US,D,20181101,000000,32.4002,32.8047,32.3666,32.4082,84226.8892877,0
+ANDE.US,D,20181102,000000,32.4002,32.9124,32.3577,32.9124,93703.097056469,0
+ANDE.US,D,20181105,000000,32.9025,33.2891,32.4824,33.2189,177775.2355929,0
+ANDE.US,D,20181106,000000,31.7289,31.8545,28.8647,29.2691,509056.13634305,0
+ANDE.US,D,20181107,000000,28.927,29.7268,28.7391,29.538,160851.77434975,0
+ANDE.US,D,20181108,000000,29.5222,31.0705,29.0614,30.8035,154985.40600106,0
+ANDE.US,D,20181109,000000,30.7956,30.7956,29.5469,29.6082,147327.7724204,0
+ANDE.US,D,20181112,000000,29.6171,29.6171,28.9982,29.3284,91271.588520219,0
+ANDE.US,D,20181113,000000,29.3195,30.2301,29.1771,29.6082,130185.8395284,0
+ANDE.US,D,20181114,000000,29.6171,30.2103,29.5024,29.6171,189665.75737,0
+ANDE.US,D,20181115,000000,29.5123,29.8969,29.2058,29.7357,113481.86137692,0
+ANDE.US,D,20181116,000000,29.5469,29.9246,29.2246,29.5914,129193.61412321,0
+ANDE.US,D,20181119,000000,29.6537,29.7793,29.2058,29.2691,99117.350465181,0
+ANDE.US,D,20181120,000000,28.9902,29.6171,28.8014,28.8281,124649.20153861,0
+ANDE.US,D,20181121,000000,28.9082,29.4628,28.5315,29.2423,72060.243621084,0
+ANDE.US,D,20181123,000000,29.2423,29.9058,29.2423,29.6003,42630.291924226,0
+ANDE.US,D,20181126,000000,29.6912,29.8159,28.9982,29.6082,63717.863252122,0
+ANDE.US,D,20181127,000000,29.5834,29.7881,29.4925,29.7268,125140.76274853,0
+ANDE.US,D,20181128,000000,29.71,30.6256,29.6171,30.4357,70519.816208144,0
+ANDE.US,D,20181129,000000,30.3369,30.5563,29.9246,29.976,69099.750490634,0
+ANDE.US,D,20181130,000000,29.8347,29.9335,29.5666,29.6814,159573.31062687,0
+ANDE.US,D,20181203,000000,30.0314,30.674,29.71,30.1302,130418.47137671,0
+ANDE.US,D,20181204,000000,30.1224,30.5544,28.396,28.5582,124693.70502264,0
+ANDE.US,D,20181206,000000,28.1993,28.406,27.1494,28.2448,165410.34713381,0
+ANDE.US,D,20181207,000000,28.2527,28.6551,27.5903,27.7584,84341.182326217,0
+ANDE.US,D,20181210,000000,27.8859,27.9531,26.9693,27.797,88948.304365575,0
+ANDE.US,D,20181211,000000,27.9759,29.4599,27.1859,27.8414,82749.171329522,0
+ANDE.US,D,20181212,000000,28.1371,28.6413,27.6526,28.1904,84896.464433705,0
+ANDE.US,D,20181213,000000,28.1904,28.5048,27.5359,27.6793,79336.563259095,0
+ANDE.US,D,20181214,000000,27.4271,28.0184,27.3372,27.4103,79086.736882867,0
+ANDE.US,D,20181217,000000,27.3194,27.6427,26.5749,26.9615,196933.98546547,0
+ANDE.US,D,20181218,000000,26.9961,27.4291,26.6629,26.7835,108652.22191744,0
+ANDE.US,D,20181219,000000,26.7746,27.2848,26.2773,26.3851,81652.767314008,0
+ANDE.US,D,20181220,000000,26.306,26.565,25.6811,25.8571,89385.247663271,0
+ANDE.US,D,20181221,000000,25.8205,25.8759,25.0414,25.2205,512593.15188018,0
+ANDE.US,D,20181224,000000,25.1917,25.7632,24.8506,24.8506,69553.888316248,0
+ANDE.US,D,20181226,000000,24.9564,26.2862,24.7963,26.2348,124119.2055016,0
+ANDE.US,D,20181227,000000,25.9639,26.4869,25.2817,26.4573,98851.341003852,0
+ANDE.US,D,20181228,000000,26.4503,26.8883,26.2427,26.565,89796.904890497,0
+ANDE.US,D,20181231,000000,26.6204,27.0277,26.1646,26.9891,85555.925151523,0
+ANDE.US,D,20190102,000000,26.647,28.0372,26.2753,27.9838,151724.51435345,0
+ANDE.US,D,20190103,000000,27.9383,28.318,27.5419,27.9008,121981.01538279,0
+ANDE.US,D,20190104,000000,28.309,29.1475,28.2458,29.0852,110798.5035788,0
+ANDE.US,D,20190107,000000,28.9398,29.7891,28.75,29.454,220411.59617404,0
+ANDE.US,D,20190108,000000,29.7981,30.5197,29.5864,30.2864,203632.77125397,0
+ANDE.US,D,20190109,000000,30.322,30.9825,30.1026,30.8352,91428.362157124,0
+ANDE.US,D,20190110,000000,30.8262,31.3592,30.6354,31.109,139152.28011652,0
+ANDE.US,D,20190111,000000,31.1001,31.2158,30.3685,30.7096,87913.598362005,0
+ANDE.US,D,20190114,000000,30.4397,30.8994,30.2518,30.3121,90979.281545604,0
+ANDE.US,D,20190115,000000,30.3121,30.323,29.8257,30.233,55634.412244757,0
+ANDE.US,D,20190116,000000,30.242,30.845,30.242,30.8352,68884.313170243,0
+ANDE.US,D,20190117,000000,30.7194,31.0527,30.4307,30.7738,81703.339454945,0
+ANDE.US,D,20190118,000000,30.7738,31.0615,30.6562,30.7738,64318.660286453,0
+ANDE.US,D,20190122,000000,30.6384,30.6819,30.142,30.584,212824.76359067,0
+ANDE.US,D,20190123,000000,30.7096,31.0071,30.147,30.937,140758.45131268,0
+ANDE.US,D,20190124,000000,30.8084,31.4333,30.8084,31.4066,54825.257989766,0
+ANDE.US,D,20190125,000000,31.5154,31.7853,31.2444,31.3878,68456.472857916,0
+ANDE.US,D,20190128,000000,31.1713,31.2978,30.9093,31.197,63687.51996756,0
+ANDE.US,D,20190129,000000,31.2444,31.4551,31.0427,31.197,47916.092094958,0
+ANDE.US,D,20190130,000000,31.3266,31.5509,30.8016,31.3334,56738.907802821,0
+ANDE.US,D,20190131,000000,31.2444,31.8248,31.1881,31.6499,76958.661192239,0
+ANDE.US,D,20190201,000000,31.7566,31.8574,31.3334,31.4679,66134.200146091,0
+ANDE.US,D,20190204,000000,31.5055,31.8248,31.2257,31.8248,106828.59051525,0
+ANDE.US,D,20190205,000000,31.805,32.0542,31.1881,31.5955,105139.48100795,0
+ANDE.US,D,20190206,000000,31.6043,31.8654,31.5955,31.7032,63873.625446208,0
+ANDE.US,D,20190207,000000,31.5233,31.5539,30.9182,31.2444,144894.2409985,0
+ANDE.US,D,20190208,000000,31.1881,31.9237,30.8549,30.9182,106186.32432535,0
+ANDE.US,D,20190211,000000,30.9093,31.6913,30.6028,31.279,102297.3266873,0
+ANDE.US,D,20190212,000000,31.279,31.7566,31.1743,31.378,108030.18458391,0
+ANDE.US,D,20190213,000000,31.3878,31.984,31.3424,31.9386,163982.18987375,0
+ANDE.US,D,20190214,000000,33.7973,34.519,33.3989,33.9357,310093.1965832,0
+ANDE.US,D,20190215,000000,33.8803,34.0059,32.7423,32.8244,141490.73591345,0
+ANDE.US,D,20190219,000000,32.5347,33.3563,32.3498,33.1487,166545.18597644,0
+ANDE.US,D,20190220,000000,33.0934,33.7716,32.7325,33.4809,196666.96456131,0
+ANDE.US,D,20190221,000000,33.3741,33.3741,32.5525,33.3019,89262.863082203,0
+ANDE.US,D,20190222,000000,33.3119,33.8427,32.0127,33.3939,115296.38979373,0
+ANDE.US,D,20190225,000000,33.4651,34.4785,33.0092,33.556,90846.782536349,0
+ANDE.US,D,20190226,000000,33.5472,33.6994,33.2831,33.6164,126979.565793,0
+ANDE.US,D,20190227,000000,33.472,33.6866,33.0448,33.4463,103712.33519071,0
+ANDE.US,D,20190228,000000,33.3563,33.4028,33.0498,33.3741,118101.1207301,0
+ANDE.US,D,20190301,000000,33.564,33.7627,33.3939,33.5818,159940.46437007,0
+ANDE.US,D,20190304,000000,33.4562,33.9169,33.2653,33.2921,135479.73124168,0
+ANDE.US,D,20190305,000000,33.1853,33.1853,32.6336,32.6435,74399.710860829,0
+ANDE.US,D,20190306,000000,32.5703,32.5703,31.7032,31.722,122277.36812867,0
+ANDE.US,D,20190307,000000,31.8318,31.8624,31.1357,31.1624,132302.78934802,0
+ANDE.US,D,20190308,000000,31.0071,31.3166,30.9933,31.279,114522.6360374,0
+ANDE.US,D,20190311,000000,31.289,32.074,31.289,32.0384,95243.524469409,0
+ANDE.US,D,20190312,000000,32.0542,32.0927,31.4244,31.4679,94619.464250247,0
+ANDE.US,D,20190313,000000,31.5955,32.2549,31.4778,31.9484,152068.40491182,0
+ANDE.US,D,20190314,000000,31.9,32.1007,31.6953,31.7477,147506.79779931,0
+ANDE.US,D,20190315,000000,31.7655,32.1461,31.1258,31.2069,407845.09924309,0
+ANDE.US,D,20190318,000000,31.2158,31.4917,30.8084,31.0161,174118.86980315,0
+ANDE.US,D,20190319,000000,31.0249,31.2444,30.6216,30.674,154939.89107422,0
+ANDE.US,D,20190320,000000,30.6117,30.7838,30.1589,30.2943,146219.23109105,0
+ANDE.US,D,20190321,000000,30.0996,30.7966,30.0996,30.6562,171174.55975781,0
+ANDE.US,D,20190322,000000,30.6602,30.6602,29.4718,29.4718,103691.09489152,0
+ANDE.US,D,20190325,000000,29.4816,29.7525,29.2493,29.6725,76942.478107139,0
+ANDE.US,D,20190326,000000,29.6171,29.9879,29.546,29.6171,75231.116857832,0
+ANDE.US,D,20190327,000000,29.6339,29.6725,29.1751,29.4718,75334.284025344,0
+ANDE.US,D,20190328,000000,29.5904,29.7525,29.3353,29.6725,76394.276099382,0
+ANDE.US,D,20190329,000000,29.7625,29.8356,29.02,29.2553,139475.94181852,0
+ANDE.US,D,20190401,000000,29.4263,29.8356,29.3927,29.536,62940.063724512,0
+ANDE.US,D,20190402,000000,29.5202,29.5646,29.0378,29.1267,73776.662084485,0
+ANDE.US,D,20190403,000000,29.2741,29.5291,29.0002,29.0733,90260.14570148,0
+ANDE.US,D,20190404,000000,29.0921,29.5993,29.0921,29.545,79032.118970655,0
+ANDE.US,D,20190405,000000,29.545,29.8543,29.1771,29.6537,218505.02646072,0
+ANDE.US,D,20190408,000000,29.6438,29.8356,29.102,29.8089,116218.82564442,0
+ANDE.US,D,20190409,000000,29.799,29.9987,29.4263,29.5291,109943.83439697,0
+ANDE.US,D,20190410,000000,29.5004,30.2261,29.3175,30.0432,155220.06073501,0
+ANDE.US,D,20190411,000000,30.0254,30.4535,29.9631,30.0343,50845.230498027,0
+ANDE.US,D,20190412,000000,30.1362,30.2261,29.8543,29.9167,51870.833516228,0
+ANDE.US,D,20190415,000000,29.9898,30.0343,29.5646,29.5815,69146.276860296,0
+ANDE.US,D,20190416,000000,29.6626,29.8178,29.5291,29.8178,79391.181171307,0
+ANDE.US,D,20190417,000000,29.8801,30.1094,29.6626,29.7812,72173.525216783,0
+ANDE.US,D,20190418,000000,29.6912,30.0531,29.6171,29.8178,99559.35097697,0
+ANDE.US,D,20190422,000000,29.7179,30.0531,29.4194,29.5726,57800.922762497,0
+ANDE.US,D,20190423,000000,29.6072,30.1786,29.4045,29.9631,59574.993466566,0
+ANDE.US,D,20190424,000000,30.0432,30.1362,29.6912,29.799,65804.469787182,0
+ANDE.US,D,20190425,000000,29.71,29.9365,29.1544,29.2553,48364.161263659,0
+ANDE.US,D,20190426,000000,29.1732,29.7179,29.1089,29.6725,70306.40177339,0
+ANDE.US,D,20190429,000000,29.6438,30.2064,29.6438,30.152,85067.398270072,0
+ANDE.US,D,20190430,000000,30.1362,30.3537,29.545,29.6814,158813.71706999,0
+ANDE.US,D,20190501,000000,29.6912,29.9167,29.4619,29.5291,201746.43039702,0
+ANDE.US,D,20190502,000000,29.5202,29.7011,28.7549,28.8459,102440.95156756,0
+ANDE.US,D,20190503,000000,29.0002,29.6912,28.9092,29.6626,97915.756396518,0
+ANDE.US,D,20190506,000000,29.2651,29.9898,29.2651,29.8267,119766.96705256,0
+ANDE.US,D,20190507,000000,27.8562,29.1643,26.1606,26.5047,309947.54881731,0
+ANDE.US,D,20190508,000000,26.0786,26.9675,25.6337,26.8043,405097.00910456,0
+ANDE.US,D,20190509,000000,26.741,26.9219,26.4127,26.5047,149782.54414147,0
+ANDE.US,D,20190510,000000,26.5126,26.9041,26.2763,26.8577,132174.33611003,0
+ANDE.US,D,20190513,000000,26.567,26.6698,26.0786,26.5482,254507.33359375,0
+ANDE.US,D,20190514,000000,26.657,26.9941,26.3713,26.8122,155752.07965767,0
+ANDE.US,D,20190515,000000,26.6668,27.357,26.6668,27.2126,133772.41576364,0
+ANDE.US,D,20190516,000000,27.2206,27.6852,27.2076,27.3757,143284.02403107,0
+ANDE.US,D,20190517,000000,27.1118,27.3668,26.4425,26.4583,84929.842046724,0
+ANDE.US,D,20190520,000000,26.3238,26.741,26.131,26.2575,99546.202220326,0
+ANDE.US,D,20190521,000000,26.3693,26.3693,25.6337,25.6515,129969.39076518,0
+ANDE.US,D,20190522,000000,25.5062,25.9342,25.1868,25.8225,177050.03109186,0
+ANDE.US,D,20190523,000000,25.5418,25.7593,24.5501,24.7349,136063.33374809,0
+ANDE.US,D,20190524,000000,24.908,25.1107,24.7824,25.0602,85503.330124949,0
+ANDE.US,D,20190528,000000,25.1156,25.1789,24.38,24.472,144064.85788714,0
+ANDE.US,D,20190529,000000,24.4433,24.7884,24.1447,24.6449,213268.78698811,0
+ANDE.US,D,20190530,000000,24.6173,24.9336,24.5897,24.7627,114570.17384988,0
+ANDE.US,D,20190531,000000,24.4176,24.6885,24.1635,24.6609,183238.03825691,0
+ANDE.US,D,20190603,000000,24.6173,24.8081,23.8462,24.3256,165044.20483343,0
+ANDE.US,D,20190604,000000,24.5501,25.1661,24.5253,25.1067,273164.4078282,0
+ANDE.US,D,20190605,000000,25.2155,25.4241,24.7884,24.9158,129082.35541315,0
+ANDE.US,D,20190606,000000,24.7972,25.4646,24.0083,24.0261,203164.4732289,0
+ANDE.US,D,20190607,000000,23.9984,24.2614,23.681,24.2268,216252.54330339,0
+ANDE.US,D,20190610,000000,24.1991,24.7023,24.1991,24.6687,163642.34508666,0
+ANDE.US,D,20190611,000000,24.8071,25.169,24.6609,24.8427,151876.23077626,0
+ANDE.US,D,20190612,000000,24.823,24.823,24.3712,24.5253,79220.24733494,0
+ANDE.US,D,20190613,000000,24.6085,25.0701,24.6085,24.9238,112716.19916314,0
+ANDE.US,D,20190614,000000,24.8714,25.0078,24.6519,24.9238,95184.860785922,0
+ANDE.US,D,20190617,000000,24.8813,25.1324,24.6974,24.9158,109924.61698341,0
+ANDE.US,D,20190618,000000,24.9426,25.6238,24.9426,25.4428,62893.53735485,0
+ANDE.US,D,20190619,000000,25.3875,25.3875,25.0523,25.3618,91877.442768644,0
+ANDE.US,D,20190620,000000,25.4962,25.5951,25.1522,25.3064,130076.60370397,0
+ANDE.US,D,20190621,000000,25.2155,25.4596,24.7527,25.1235,270434.52366043,0
+ANDE.US,D,20190624,000000,25.0444,25.1611,24.3712,24.5175,133789.61029157,0
+ANDE.US,D,20190625,000000,24.4819,25.1423,24.3444,25.0256,125722.3423693,0
+ANDE.US,D,20190626,000000,24.9336,25.1789,24.7627,24.8071,124414.54680467,0
+ANDE.US,D,20190627,000000,24.6085,25.0523,24.299,24.5797,148404.95902235,0
+ANDE.US,D,20190628,000000,24.5699,25.1176,24.5501,24.8822,822765.24100325,0
+ANDE.US,D,20190701,000000,24.8822,25.3667,24.6173,24.8734,147420.82515972,0
+ANDE.US,D,20190702,000000,24.9712,25.0602,24.0953,24.4245,151351.29195333,0
+ANDE.US,D,20190703,000000,24.4898,24.7735,24.3148,24.7171,60655.21439698,0
+ANDE.US,D,20190705,000000,24.6618,24.9356,24.387,24.91,76264.811418584,0
+ANDE.US,D,20190708,000000,24.8536,24.9258,24.7122,24.7992,92031.182077093,0
+ANDE.US,D,20190709,000000,24.6984,24.6984,24.3612,24.5985,93222.661717568,0
+ANDE.US,D,20190710,000000,24.7261,24.7893,24.3336,24.6351,125404.74932422,0
+ANDE.US,D,20190711,000000,24.5985,24.6618,24.0775,24.5599,115363.14501977,0
+ANDE.US,D,20190712,000000,24.6449,25.0474,24.5412,24.901,122567.65221766,0
+ANDE.US,D,20190715,000000,25.0375,25.1097,24.4018,24.6173,129526.37881058,0
+ANDE.US,D,20190716,000000,24.5897,24.8635,24.5649,24.5985,121437.87058912,0
+ANDE.US,D,20190717,000000,24.5333,24.5333,23.5495,23.858,277022.05073888,0
+ANDE.US,D,20190718,000000,23.8669,23.9509,23.4625,23.5693,245314.32981422,0
+ANDE.US,D,20190719,000000,23.4388,24.3058,23.4388,24.0775,166014.1784966,0
+ANDE.US,D,20190722,000000,24.0775,24.2149,23.6662,23.7384,94582.040865953,0
+ANDE.US,D,20190723,000000,23.9509,24.1219,23.6593,23.9134,87364.384911429,0
+ANDE.US,D,20190724,000000,23.9134,24.4067,23.8669,24.3702,111914.12500787,0
+ANDE.US,D,20190725,000000,24.3968,24.5253,24.0676,24.1417,72547.759059717,0
+ANDE.US,D,20190726,000000,24.2149,24.5175,24.206,24.4997,100919.74156818,0
+ANDE.US,D,20190729,000000,24.4898,24.6796,24.0221,24.2772,72823.882949233,0
+ANDE.US,D,20190730,000000,24.1141,24.5699,23.9589,24.3612,140186.9861201,0
+ANDE.US,D,20190731,000000,24.3612,24.9712,24.3612,24.5253,164980.48393584,0
+ANDE.US,D,20190801,000000,24.5501,24.91,24.0043,24.0676,93124.55176415,0
+ANDE.US,D,20190802,000000,23.9865,24.0221,23.0097,23.4635,123915.90549503,0
+ANDE.US,D,20190805,000000,23.1284,23.1284,22.1871,22.5074,102868.79187988,0
+ANDE.US,D,20190806,000000,22.5154,23.3469,21.932,22.5154,104798.62477804,0
+ANDE.US,D,20190807,000000,24.9812,25.1117,22.3611,23.2006,228032.81781324,0
+ANDE.US,D,20190808,000000,23.155,24.1694,23.0275,24.0587,201439.96322295,0
+ANDE.US,D,20190809,000000,23.9035,24.1872,22.9455,23.3112,157868.01803447,0
+ANDE.US,D,20190812,000000,23.2193,23.3834,22.8159,22.9089,187825.94288272,0
+ANDE.US,D,20190813,000000,22.8624,23.5831,22.725,22.8001,338903.13383217,0
+ANDE.US,D,20190814,000000,22.4046,22.4046,21.8124,21.9132,218313.86376797,0
+ANDE.US,D,20190815,000000,22.031,22.4185,21.8589,22.2593,155766.23985713,0
+ANDE.US,D,20190816,000000,22.3523,22.8624,22.3147,22.8159,110856.15581947,0
+ANDE.US,D,20190819,000000,23.1372,23.1372,22.3749,22.461,175997.11911756,0
+ANDE.US,D,20190820,000000,22.3701,22.634,22.0872,22.4046,133513.48640205,0
+ANDE.US,D,20190821,000000,22.5618,22.7951,22.105,22.5806,131108.27537909,0
+ANDE.US,D,20190822,000000,22.6242,22.6736,22.196,22.2148,93856.836364917,0
+ANDE.US,D,20190823,000000,22.0684,22.0684,20.9344,20.9809,174621.55688408,0
+ANDE.US,D,20190826,000000,21.2093,21.5198,21.1203,21.4308,212052.02127716,0
+ANDE.US,D,20190827,000000,21.6295,21.6295,20.6437,20.891,187644.89461816,0
+ANDE.US,D,20190828,000000,20.891,21.3358,20.7723,20.882,160117.46686335,0
+ANDE.US,D,20190829,000000,21.1461,21.2647,20.972,20.9809,86775.725190923,0
+ANDE.US,D,20190830,000000,21.0817,21.1905,20.8158,20.9344,160704.10369822,0
+ANDE.US,D,20190903,000000,20.7634,20.894,20.1405,20.4233,302912.96401297,0
+ANDE.US,D,20190904,000000,20.6437,21.0096,20.3234,20.4332,506468.86561272,0
+ANDE.US,D,20190905,000000,20.7248,21.0313,20.186,20.4134,637013.76734177,0
+ANDE.US,D,20190906,000000,20.3768,20.6072,19.9675,20.1217,385018.85770978,0
+ANDE.US,D,20190909,000000,20.3512,21.3458,20.2048,21.1559,664263.04832143,0
+ANDE.US,D,20190910,000000,21.2093,23.4121,21.1273,23.4121,457983.33121081,0
+ANDE.US,D,20190911,000000,23.5831,24.2871,23.0997,24.2426,264141.32644224,0
+ANDE.US,D,20190912,000000,24.2683,24.8348,23.7472,24.7735,335234.6307286,0
+ANDE.US,D,20190913,000000,24.7992,25.5586,24.7992,25.3667,304941.91830736,0
+ANDE.US,D,20190916,000000,25.2007,26.3257,25.1463,25.7483,254615.55797535,0
+ANDE.US,D,20190917,000000,25.7761,25.9946,25.3371,25.5684,235053.24241811,0
+ANDE.US,D,20190918,000000,25.521,25.521,24.3702,24.9624,272764.8879148,0
+ANDE.US,D,20190919,000000,25.0197,25.0286,24.4166,24.5175,208612.10425062,0
+ANDE.US,D,20190920,000000,24.5085,24.6796,23.8857,23.9509,1857481.3590018,0
+ANDE.US,D,20190923,000000,23.6662,23.8323,23.1738,23.4911,248983.84436061,0
+ANDE.US,D,20190924,000000,22.3789,22.552,21.0729,21.3556,679004.82740455,0
+ANDE.US,D,20190925,000000,21.3922,21.9222,21.0442,21.7461,343458.67228778,0
+ANDE.US,D,20190926,000000,21.7551,21.8668,20.9532,21.1807,293117.14031348,0
+ANDE.US,D,20190927,000000,21.2281,21.3111,20.1761,20.7051,304658.71431811,0
+ANDE.US,D,20190930,000000,20.9008,21.0116,20.0081,20.6428,304645.56556147,0
+ANDE.US,D,20191001,000000,20.7911,20.9552,19.6314,19.7866,255308.39630618,0
+ANDE.US,D,20191002,000000,19.6314,20.0901,19.143,19.8677,346278.57486642,0
+ANDE.US,D,20191003,000000,19.8508,20.0169,19.133,19.6027,250553.60361529,0
+ANDE.US,D,20191004,000000,19.7144,19.7243,18.8187,18.967,251255.5449315,0
+ANDE.US,D,20191007,000000,18.967,19.056,18.4993,18.9225,363624.8192078,0
+ANDE.US,D,20191008,000000,18.608,18.608,17.4128,17.6006,598490.94470444,0
+ANDE.US,D,20191009,000000,17.568,17.6135,16.7207,17.043,482499.69369424,0
+ANDE.US,D,20191010,000000,17.0529,17.2654,16.5833,16.6327,304295.60634619,0
+ANDE.US,D,20191011,000000,16.9342,17.4484,16.7592,17.1547,310614.08963485,0
+ANDE.US,D,20191014,000000,16.9619,17.0885,16.603,16.7672,299938.31068306,0
+ANDE.US,D,20191015,000000,16.6762,17.0261,16.4843,16.8878,459077.71234068,0
+ANDE.US,D,20191016,000000,16.8056,17.4484,16.7711,16.8512,295000.44684197,0
+ANDE.US,D,20191017,000000,16.8512,16.952,16.6416,16.9164,345838.59724027,0
+ANDE.US,D,20191018,000000,16.8146,16.8976,16.3905,16.4181,227546.31381743,0
+ANDE.US,D,20191021,000000,16.5645,16.7958,16.4458,16.4745,177316.04055319,0
+ANDE.US,D,20191022,000000,16.5555,17.043,16.0137,16.9066,319578.50733734,0
+ANDE.US,D,20191023,000000,16.9619,17.2012,16.8056,16.9066,181434.6357111,0
+ANDE.US,D,20191024,000000,16.8976,17.0727,16.4003,16.6841,178009.89032685,0
+ANDE.US,D,20191025,000000,16.6762,17.0074,16.4181,16.9619,186184.3711879,0
+ANDE.US,D,20191028,000000,17.0163,17.5591,16.868,17.2368,194766.46350491,0
+ANDE.US,D,20191029,000000,17.2368,17.5769,17.0074,17.394,262987.27018605,0
+ANDE.US,D,20191030,000000,17.3574,17.394,16.952,17.0993,150665.53372224,0
+ANDE.US,D,20191031,000000,17.0727,17.1458,16.6584,16.952,202242.0373782,0
+ANDE.US,D,20191101,000000,17.0261,17.6323,16.9619,17.5502,286318.22168591,0
+ANDE.US,D,20191104,000000,17.7005,18.093,17.6323,17.7805,224703.14805395,0
+ANDE.US,D,20191105,000000,17.918,18.354,17.7429,18.002,232821.99955997,0
+ANDE.US,D,20191106,000000,18.5804,21.3517,18.534,19.666,566200.63271619,0
+ANDE.US,D,20191107,000000,19.7056,20.192,19.4307,19.5374,299679.38132146,0
+ANDE.US,D,20191108,000000,19.4307,19.5374,19.133,19.4119,235877.56831538,0
+ANDE.US,D,20191111,000000,19.3071,20.2286,19.225,20.2196,359985.64794598,0
+ANDE.US,D,20191112,000000,20.2938,21.4436,20.2938,21.3408,414360.8138814,0
+ANDE.US,D,20191113,000000,21.2133,21.2133,20.7911,21.0393,250316.92599571,0
+ANDE.US,D,20191114,000000,21.0393,21.5632,20.9176,21.4268,303059.62322169,0
+ANDE.US,D,20191115,000000,21.6077,22.0318,21.1629,21.3062,227519.00486132,0
+ANDE.US,D,20191118,000000,21.2973,21.5979,20.9918,21.3329,252856.65891356,0
+ANDE.US,D,20191119,000000,21.407,21.7451,21.0116,21.1035,222140.15195126,0
+ANDE.US,D,20191120,000000,20.892,21.1757,20.6151,20.8554,320226.84218415,0
+ANDE.US,D,20191121,000000,20.9276,21.2548,20.6349,21.2301,221579.81262969,0
+ANDE.US,D,20191122,000000,21.3606,21.7125,21.2686,21.6879,229957.59349731,0
+ANDE.US,D,20191125,000000,21.6275,22.198,21.5454,22.1328,235334.42352172,0
+ANDE.US,D,20191126,000000,22.106,22.1328,21.2301,21.4268,203182.67919963,0
+ANDE.US,D,20191127,000000,21.5079,21.9597,21.2973,21.8312,186869.11797619,0
+ANDE.US,D,20191129,000000,21.7729,21.7729,21.2597,21.2597,170881.24134038,0
+ANDE.US,D,20191202,000000,21.2874,21.941,21.2499,21.589,347011.87091001,0
+ANDE.US,D,20191203,000000,21.2874,21.5722,20.9552,21.3695,180986.5665424,0
+ANDE.US,D,20191204,000000,21.499,22.3463,21.2973,22.0596,358559.51357155,0
+ANDE.US,D,20191205,000000,22.2168,22.3987,21.6275,22.0962,328430.65488695,0
+ANDE.US,D,20191206,000000,22.3552,22.4551,21.8747,21.9775,300124.4161617,0
+ANDE.US,D,20191209,000000,21.9132,22.109,21.6552,21.6829,212844.99244705,0
+ANDE.US,D,20191210,000000,21.6473,21.7383,21.1134,21.3062,207898.0256206,0
+ANDE.US,D,20191211,000000,21.325,21.5267,21.2221,21.3062,194484.27095847,0
+ANDE.US,D,20191212,000000,21.3507,22.5282,21.1757,22.4274,532569.14755028,0
+ANDE.US,D,20191213,000000,22.4748,22.5381,21.9775,22.2623,170102.43036995,0
+ANDE.US,D,20191216,000000,22.5381,23.4091,22.5322,22.7803,367501.67953202,0
+ANDE.US,D,20191217,000000,22.63,23.6148,22.63,23.4803,291656.61688322,0
+ANDE.US,D,20191218,000000,23.4575,23.7255,22.9523,23.6098,224860.93313367,0
+ANDE.US,D,20191219,000000,23.6346,23.863,23.5229,23.7434,206074.39421841,0
+ANDE.US,D,20191220,000000,23.8471,23.8471,23.4141,23.6148,780705.40282879,0
+ANDE.US,D,20191223,000000,23.4853,23.5713,22.9435,23.0315,204699.84342774,0
+ANDE.US,D,20191224,000000,23.072,23.2984,23.0364,23.155,38310.41964539,0
+ANDE.US,D,20191226,000000,23.2006,23.2242,22.809,23.0819,51568.412113425,0
+ANDE.US,D,20191227,000000,23.1372,23.1372,22.6953,22.7704,101972.65354248,0
+ANDE.US,D,20191230,000000,22.9157,23.3775,22.4946,23.2559,362146.0898068,0
+ANDE.US,D,20191231,000000,23.251,23.6425,23.1323,23.4279,157204.51154538,0
+ANDE.US,D,20200102,000000,23.7058,23.7058,22.7615,23.1679,171868.40953146,0
+ANDE.US,D,20200103,000000,22.8811,23.251,22.7447,23.1778,183274.45019839,0
+ANDE.US,D,20200106,000000,23.0661,23.6425,22.7517,23.5011,187885.61800902,0
+ANDE.US,D,20200107,000000,23.5397,23.6968,23.2796,23.4279,198957.88254576,0
+ANDE.US,D,20200108,000000,23.242,23.4349,22.9365,23.2984,161160.26440947,0
+ANDE.US,D,20200109,000000,23.335,23.4734,23.0295,23.1036,187939.22447842,0
+ANDE.US,D,20200110,000000,22.983,23.1135,22.4175,22.4738,163562.44110397,0
+ANDE.US,D,20200113,000000,22.5183,22.8624,22.2889,22.8436,114882.70968087,0
+ANDE.US,D,20200114,000000,22.6864,23.2054,22.552,22.9929,116888.40079043,0
+ANDE.US,D,20200115,000000,22.8535,23.2885,22.8535,23.2608,113673.02406966,0
+ANDE.US,D,20200116,000000,23.4635,23.9835,23.3735,23.3913,124908.13090022,0
+ANDE.US,D,20200117,000000,23.5011,23.6682,23.1876,23.251,136315.18300996,0
+ANDE.US,D,20200121,000000,23.2054,23.2054,22.7062,22.723,111848.38122465,0
+ANDE.US,D,20200122,000000,22.7517,22.7517,22.3888,22.5668,75473.86313433,0
+ANDE.US,D,20200123,000000,22.5282,22.9643,21.8351,22.8673,221999.56139946,0
+ANDE.US,D,20200124,000000,22.9643,23.1036,21.9814,22.1496,129903.64698196,0
+ANDE.US,D,20200127,000000,21.7413,22.0556,21.5909,21.5909,84690.130098683,0
+ANDE.US,D,20200128,000000,21.7333,21.8618,21.5286,21.5286,78780.269708789,0
+ANDE.US,D,20200129,000000,21.5474,21.5909,21.1667,21.2686,99205.345990411,0
+ANDE.US,D,20200130,000000,21.0927,21.2686,20.797,21.2499,77216.579111018,0
+ANDE.US,D,20200131,000000,21.0927,21.3982,20.7872,20.9631,157981.29963017,0
+ANDE.US,D,20200203,000000,20.8425,21.1391,20.4995,20.8425,272777.02522864,0
+ANDE.US,D,20200204,000000,21.1935,21.7867,21.1579,21.4278,153538.03132745,0
+ANDE.US,D,20200205,000000,21.7245,22.6122,21.6157,22.5569,154879.2045051,0
+ANDE.US,D,20200206,000000,22.7329,22.8811,22.4837,22.6202,126729.73941677,0
+ANDE.US,D,20200207,000000,22.5183,22.5183,21.8895,22.3631,98624.777812454,0
+ANDE.US,D,20200210,000000,22.2504,22.4719,21.9083,22.1594,146662.24304566,0
+ANDE.US,D,20200211,000000,22.1396,22.6202,22.1396,22.4936,98687.487267216,0
+ANDE.US,D,20200212,000000,22.7517,22.7902,21.9548,22.2969,160015.31113866,0
+ANDE.US,D,20200213,000000,22.7418,22.8989,19.5908,19.8321,405463.15140496,0
+ANDE.US,D,20200214,000000,19.9349,19.9349,18.7683,19.2487,287432.83167217,0
+ANDE.US,D,20200218,000000,19.2032,19.6373,18.7751,19.0026,231144.01592368,0
+ANDE.US,D,20200219,000000,18.961,19.1044,18.6358,18.7841,220243.69666613,0
+ANDE.US,D,20200220,000000,18.6644,19.5908,18.5724,19.2566,160475.51762118,0
+ANDE.US,D,20200221,000000,19.137,19.2032,18.5032,18.7751,130906.99825816,0
+ANDE.US,D,20200224,000000,18.0722,18.1741,17.4494,18.0356,261616.76516666,0
+ANDE.US,D,20200225,000000,18.0445,18.1068,17.5561,17.6539,230349.02186816,0
+ANDE.US,D,20200226,000000,17.7934,17.9832,17.395,17.5334,230853.7318347,0
+ANDE.US,D,20200227,000000,17.1537,17.7459,16.8403,17.0054,285572.7883285,0
+ANDE.US,D,20200228,000000,16.9134,17.3662,16.7464,17.0242,289933.11832009,0
+ANDE.US,D,20200302,000000,17.128,17.7746,16.8749,17.6639,144646.43750791,0
+ANDE.US,D,20200303,000000,17.4988,18.0258,16.6465,16.8403,223977.94355291,0
+ANDE.US,D,20200304,000000,17.0331,17.5255,16.6989,17.4592,162153.50125747,0
+ANDE.US,D,20200305,000000,16.8403,17.5255,16.8216,17.3574,255838.3923432,0
+ANDE.US,D,20200306,000000,16.8018,17.8764,16.7552,17.7934,254560.94006314,0
+ANDE.US,D,20200309,000000,16.6712,17.2763,15.8565,15.8843,248988.9015747,0
+ANDE.US,D,20200310,000000,16.4685,16.4685,14.7493,15.5698,219688.41455864,0
+ANDE.US,D,20200311,000000,15.1428,15.5619,14.6988,15.0231,197106.94218746,0
+ANDE.US,D,20200312,000000,14.0858,14.6701,13.3364,13.5589,343008.58023344,0
+ANDE.US,D,20200313,000000,14.3093,15.9771,13.0388,15.8289,413471.75564373,0
+ANDE.US,D,20200316,000000,9.26775,15.736,9.26775,14.513,340145.18561358,0
+ANDE.US,D,20200317,000000,14.9124,17.0509,13.8752,17.0143,354950.68559429,0
+ANDE.US,D,20200318,000000,16.5694,18.525,15.2268,18.0445,390105.40364521,0
+ANDE.US,D,20200319,000000,18.2205,19.1192,15.3651,15.5224,466359.08919279,0
+ANDE.US,D,20200320,000000,15.4947,16.6544,15.3267,16.0879,550276.47697796,0
+ANDE.US,D,20200323,000000,16.255,16.9866,15.1556,16.6366,327569.91704819,0
+ANDE.US,D,20200324,000000,17.2753,17.4988,15.4759,16.9599,309352.82043989,0
+ANDE.US,D,20200325,000000,17.1537,17.7173,15.209,15.4037,261809.95074504,0
+ANDE.US,D,20200326,000000,15.4759,17.219,15.4759,16.432,256050.79533514,0
+ANDE.US,D,20200327,000000,16.3014,16.6712,15.7745,16.4409,187195.81400664,0
+ANDE.US,D,20200330,000000,16.6366,17.0607,15.7072,16.8018,230771.80496639,0
+ANDE.US,D,20200331,000000,16.7404,17.6491,16.7207,17.5462,306671.4855274,0
+ANDE.US,D,20200401,000000,17.2466,17.4246,16.3292,16.6841,301426.14306943,0
+ANDE.US,D,20200402,000000,16.6208,17.0489,15.3464,15.8328,344114.08723432,0
+ANDE.US,D,20200403,000000,15.73,16.3657,15.3751,16.0197,195599.89238754,0
+ANDE.US,D,20200406,000000,16.6574,17.218,16.5526,17.0775,212933.9994151,0
+ANDE.US,D,20200407,000000,17.4345,17.6293,16.4805,16.6752,314750.8907635,0
+ANDE.US,D,20200408,000000,16.7404,16.9372,15.9653,16.1047,264525.67471336,0
+ANDE.US,D,20200409,000000,16.254,17.2921,16.254,16.6396,253423.06689206,0
+ANDE.US,D,20200413,000000,16.6307,16.6307,15.7883,15.8051,139896.70203111,0
+ANDE.US,D,20200414,000000,16.3292,16.5723,15.7399,16.3114,143934.38176352,0
+ANDE.US,D,20200415,000000,15.9742,15.9742,14.1867,14.3369,191346.77533474,0
+ANDE.US,D,20200416,000000,14.3567,14.4664,13.5667,14.2233,258575.35661071,0
+ANDE.US,D,20200417,000000,14.5318,14.9628,14.3834,14.7295,229568.18801209,0
+ANDE.US,D,20200420,000000,14.589,14.8195,13.6815,13.8693,155242.31247703,0
+ANDE.US,D,20200421,000000,13.5767,14.1965,12.9152,13.1466,195019.32420959,0
+ANDE.US,D,20200422,000000,13.5421,13.5421,12.755,12.8944,132536.43263915,0
+ANDE.US,D,20200423,000000,12.8757,14.1679,12.8757,14.0571,247099.52638929,0
+ANDE.US,D,20200424,000000,14.0374,14.4279,13.718,14.2984,131611.97390282,0
+ANDE.US,D,20200427,000000,14.5712,15.2969,14.3172,15.2545,155422.34929876,0
+ANDE.US,D,20200428,000000,15.5985,16.1788,15.4363,16.0108,199928.86765175,0
+ANDE.US,D,20200429,000000,16.4507,17.5284,16.0553,17.302,208588.84106579,0
+ANDE.US,D,20200430,000000,17.0213,17.0213,15.8516,15.8793,223658.3276222,0
+ANDE.US,D,20200501,000000,15.5985,15.9079,14.7849,15.0942,247842.93686107,0
+ANDE.US,D,20200504,000000,15.2881,15.7112,14.4862,14.682,194860.52768705,0
+ANDE.US,D,20200505,000000,14.8135,15.112,14.3083,14.4664,179390.50977443,0
+ANDE.US,D,20200506,000000,13.6241,14.0374,11.5488,12.3793,609783.70377567,0
+ANDE.US,D,20200507,000000,12.5197,12.6334,11.9769,12.1282,390537.28972881,0
+ANDE.US,D,20200508,000000,12.2785,13.7744,12.2587,13.6627,392955.64950842,0
+ANDE.US,D,20200511,000000,13.7467,13.809,12.6334,12.7452,246391.51641617,0
+ANDE.US,D,20200512,000000,12.7916,12.8144,12.0244,12.0541,313133.59369634,0
+ANDE.US,D,20200513,000000,11.9769,12.3556,11.3413,11.4569,594361.22367553,0
+ANDE.US,D,20200514,000000,11.2018,11.5954,10.4722,11.539,494703.76274514,0
+ANDE.US,D,20200515,000000,10.8924,11.3591,10.3416,10.6126,550378.63270265,0
+ANDE.US,D,20200518,000000,11.0614,11.2295,10.6294,10.9022,536001.98447709,0
+ANDE.US,D,20200519,000000,10.919,10.919,10.5463,10.5928,264586.36128248,0
+ANDE.US,D,20200520,000000,10.835,11.0328,10.5977,10.6867,518390.7421172,0
+ANDE.US,D,20200521,000000,10.6867,11.8375,10.6126,11.6042,1045131.9561459,0
+ANDE.US,D,20200522,000000,11.6962,11.7347,10.7807,11.2769,426180.53466119,0
+ANDE.US,D,20200526,000000,11.6586,12.1559,11.539,12.0343,443543.97353049,0
+ANDE.US,D,20200527,000000,12.3339,13.289,12.1934,13.1653,424504.57391054,0
+ANDE.US,D,20200528,000000,13.3452,13.3452,12.1282,12.2112,239989.08337355,0
+ANDE.US,D,20200529,000000,12.063,12.3605,11.8029,12.1282,328678.45837754,0
+ANDE.US,D,20200601,000000,12.2024,12.4931,11.9957,12.1756,288347.17598031,0
+ANDE.US,D,20200602,000000,12.2488,12.7204,12.2024,12.6058,250537.42053019,0
+ANDE.US,D,20200603,000000,12.7254,13.1466,12.671,12.7452,228202.74020679,0
+ANDE.US,D,20200604,000000,12.6147,13.5371,12.586,13.3166,237347.19473101,0
+ANDE.US,D,20200605,000000,13.8505,14.3369,13.6627,13.7823,318985.80184556,0
+ANDE.US,D,20200608,000000,14.0927,14.6721,14.0077,14.4764,386312.49307494,0
+ANDE.US,D,20200609,000000,14.2233,14.4022,13.896,14.2321,245018.98851115,0
+ANDE.US,D,20200610,000000,14.2411,14.3933,13.7467,13.9978,287465.19784237,0
+ANDE.US,D,20200611,000000,13.4372,13.8021,12.6898,12.7254,400746.79354117,0
+ANDE.US,D,20200612,000000,13.2968,13.6143,12.5375,12.8856,213170.67703468,0
+ANDE.US,D,20200615,000000,12.4268,13.4847,12.408,13.3166,169986.11444579,0
+ANDE.US,D,20200616,000000,13.8693,14.1076,13.3898,13.6627,230015.24573797,0
+ANDE.US,D,20200617,000000,13.6043,13.7556,13.0081,13.1802,189172.17327445,0
+ANDE.US,D,20200618,000000,12.9607,13.7279,12.9607,13.3452,146449.84005373,0
+ANDE.US,D,20200619,000000,13.5519,13.7368,13.0269,13.3532,511628.23543111,0
+ANDE.US,D,20200622,000000,13.1752,13.1772,12.4663,12.7452,181433.62426829,0
+ANDE.US,D,20200623,000000,12.931,12.9607,12.2736,12.6147,199566.77112264,0
+ANDE.US,D,20200624,000000,12.4465,12.4465,11.7535,12.1658,249188.15580999,0
+ANDE.US,D,20200625,000000,12.0896,12.4565,11.8197,12.4268,210054.42171015,0
+ANDE.US,D,20200626,000000,12.3517,12.4268,11.7585,12.1846,417462.90900648,0
+ANDE.US,D,20200629,000000,12.3605,13.28,12.3605,12.6799,196826.77252668,0
+ANDE.US,D,20200630,000000,12.6334,12.9409,12.4515,12.8757,136685.37108161,0
+ANDE.US,D,20200701,000000,12.8757,13.1752,12.5197,12.5277,190304.98923144,0
+ANDE.US,D,20200702,000000,12.8371,13.1792,12.6364,12.8371,160089.14646443,0
+ANDE.US,D,20200706,000000,13.0941,13.2751,12.6868,12.8371,142188.63145838,0
+ANDE.US,D,20200707,000000,12.6958,12.6958,12.3072,12.5326,159706.82107894,0
+ANDE.US,D,20200708,000000,12.5049,12.5553,11.9651,12.1559,225506.23365203,0
+ANDE.US,D,20200709,000000,12.1756,12.1756,11.6348,11.8148,164799.43567129,0
+ANDE.US,D,20200710,000000,11.8523,12.5049,11.8523,12.4703,237785.14947153,0
+ANDE.US,D,20200713,000000,12.5721,12.8006,12.2498,12.5623,157075.04686458,0
+ANDE.US,D,20200714,000000,12.5919,12.8668,12.4357,12.6958,120320.22627441,0
+ANDE.US,D,20200715,000000,13.0369,13.4827,13.0191,13.2366,167538.42282444,0
+ANDE.US,D,20200716,000000,13.1792,13.463,13.0369,13.3126,105786.80441195,0
+ANDE.US,D,20200717,000000,13.3126,13.5667,13.2464,13.378,145342.31016721,0
+ANDE.US,D,20200720,000000,13.2938,13.3126,12.5425,12.8006,170921.69905313,0
+ANDE.US,D,20200721,000000,12.8856,13.3126,12.8856,13.0941,93034.533353282,0
+ANDE.US,D,20200722,000000,13.0941,13.1881,12.847,13.0744,80545.237427489,0
+ANDE.US,D,20200723,000000,13.0279,13.5321,13.0279,13.4827,187071.40653993,0
+ANDE.US,D,20200724,000000,13.4728,13.5361,13.2366,13.373,101568.07641498,0
+ANDE.US,D,20200727,000000,13.3502,13.6339,13.109,13.6043,105290.18598794,0
+ANDE.US,D,20200728,000000,13.5025,13.8822,13.368,13.5865,98067.472819329,0
+ANDE.US,D,20200729,000000,13.5223,13.9573,13.368,13.9,149610.59886229,0
+ANDE.US,D,20200730,000000,13.7487,14.245,13.6735,13.7101,166201.29541807,0
+ANDE.US,D,20200731,000000,13.5865,13.8337,13.0941,13.4827,191937.45794089,0
+ANDE.US,D,20200803,000000,13.5955,14.0038,13.3967,13.8436,124839.35278854,0
+ANDE.US,D,20200804,000000,13.805,14.6296,13.805,14.4972,235879.59120102,0
+ANDE.US,D,20200805,000000,15.0192,16.0237,14.8195,15.4631,370851.5781477,0
+ANDE.US,D,20200806,000000,15.8625,16.6782,15.7152,16.1146,308998.81545333,0
+ANDE.US,D,20200807,000000,15.9761,16.4805,15.644,16.2234,241581.09437026,0
+ANDE.US,D,20200810,000000,16.3736,16.787,16.1472,16.696,246798.11642932,0
+ANDE.US,D,20200811,000000,16.782,17.1893,16.2708,16.4507,215766.03930757,0
+ANDE.US,D,20200812,000000,16.772,17.0103,16.4507,16.7148,198232.67804472,0
+ANDE.US,D,20200813,000000,16.6129,16.9056,16.2708,16.3736,105935.4865063,0
+ANDE.US,D,20200814,000000,16.2995,16.9639,16.2995,16.8116,168138.20841596,0
+ANDE.US,D,20200817,000000,16.8018,17.1527,16.5151,17.0855,229412.425818,0
+ANDE.US,D,20200818,000000,17.0855,17.0855,16.5061,16.8966,145280.61215526,0
+ANDE.US,D,20200819,000000,17.0371,17.213,16.8304,16.9154,121162.75814242,0
+ANDE.US,D,20200820,000000,16.687,16.8116,16.1097,16.1848,114637.94051874,0
+ANDE.US,D,20200821,000000,16.1274,16.346,15.7488,16.1947,145555.72460196,0
+ANDE.US,D,20200824,000000,16.3934,16.9342,16.2134,16.9243,123566.95772256,0
+ANDE.US,D,20200825,000000,16.9906,17.2081,16.7543,16.9154,120338.43224515,0
+ANDE.US,D,20200826,000000,17.2476,17.2941,16.4507,16.5249,154575.77165948,0
+ANDE.US,D,20200827,000000,16.6228,17.0281,16.5833,16.7543,127414.48620505,0
+ANDE.US,D,20200828,000000,16.8304,17.1151,16.687,17.0371,117985.81624877,0
+ANDE.US,D,20200831,000000,16.9639,17.0905,16.5061,16.8116,203601.41652659,0
+ANDE.US,D,20200901,000000,16.7444,16.9243,16.4063,16.8868,141256.0811795,0
+ANDE.US,D,20200902,000000,17.0193,17.2328,16.696,16.8868,192319.78332637,0
+ANDE.US,D,20200903,000000,16.9441,17.4177,16.9056,17.0469,194766.46350491,0
+ANDE.US,D,20200904,000000,17.3604,17.5235,16.8492,17.1527,167563.70889491,0
+ANDE.US,D,20200908,000000,17.0766,17.0766,15.8526,15.8714,256476.61276183,0
+ANDE.US,D,20200909,000000,15.9851,16.3361,15.5115,16.1374,238270.64202452,0
+ANDE.US,D,20200910,000000,16.251,16.2758,15.6628,15.8911,169355.98556972,0
+ANDE.US,D,20200911,000000,15.8911,15.9485,15.5966,15.73,157572.6767314,0
+ANDE.US,D,20200914,000000,16.6604,18.4796,16.6515,18.2047,683328.74545466,0
+ANDE.US,D,20200915,000000,18.2423,18.3491,17.8735,17.9585,323123.61441702,0
+ANDE.US,D,20200916,000000,18.1473,18.8691,18.006,18.5844,382779.52330908,0
+ANDE.US,D,20200917,000000,18.5844,18.8395,18.2996,18.5744,216984.82790415,0
+ANDE.US,D,20200918,000000,18.7366,19.58,18.5844,19.0204,1257131.3823965,0
+ANDE.US,D,20200921,000000,18.5566,18.6684,17.4948,17.6945,422303.67433697,0
+ANDE.US,D,20200922,000000,17.8922,18.086,17.5502,17.5967,260432.36562592,0
+ANDE.US,D,20200923,000000,17.5591,18.006,16.9906,17.0281,234063.03989856,0
+ANDE.US,D,20200924,000000,17.8636,18.8789,17.7489,18.5666,393479.57688853,0
+ANDE.US,D,20200925,000000,18.4608,18.7267,18.2472,18.5566,167547.52580981,0
+ANDE.US,D,20200928,000000,18.7653,19.3318,18.6446,18.9719,464369.58116834,0
+ANDE.US,D,20200929,000000,19.0006,19.1528,18.4696,18.6219,138295.58804905,0
+ANDE.US,D,20200930,000000,18.6268,18.9897,18.2433,18.3411,213510.52182178,0
+ANDE.US,D,20201001,000000,18.3955,18.789,18.0801,18.2621,154211.65224473,0
+ANDE.US,D,20201002,000000,17.8418,18.6733,17.7459,18.5992,188579.46778268,0
+ANDE.US,D,20201005,000000,18.7791,19.0668,18.703,18.9323,152418.3641271,0
+ANDE.US,D,20201006,000000,19.133,19.3535,18.7741,18.789,267353.66883455,0
+ANDE.US,D,20201007,000000,18.5606,19.1726,18.5606,18.8661,284300.39326253,0
+ANDE.US,D,20201008,000000,19.0856,19.2863,18.5794,18.8957,147857.76845741,0
+ANDE.US,D,20201009,000000,18.9897,19.2487,18.444,18.7613,153469.25321578,0
+ANDE.US,D,20201012,000000,18.8087,19.1815,18.6832,19.0194,176060.84001513,0
+ANDE.US,D,20201013,000000,18.9323,19.4405,18.9136,19.2962,142289.77574025,0
+ANDE.US,D,20201014,000000,19.3239,21.0056,19.2863,20.8089,878113.4149303,0
+ANDE.US,D,20201015,000000,21.0185,21.7175,20.4836,21.6503,367098.11384735,0
+ANDE.US,D,20201016,000000,21.6206,22.2237,21.3329,22.1476,308895.64828582,0
+ANDE.US,D,20201019,000000,22.1861,22.463,21.5356,21.6008,256335.01076721,0
+ANDE.US,D,20201020,000000,21.8697,22.2999,21.7413,22.022,227196.35460215,0
+ANDE.US,D,20201021,000000,22.0902,22.4145,21.7273,21.9468,117424.46548437,0
+ANDE.US,D,20201022,000000,21.9756,22.9613,21.7827,22.8643,220101.08322869,0
+ANDE.US,D,20201023,000000,22.9513,23.1708,22.3809,22.8119,167232.96709319,0
+ANDE.US,D,20201026,000000,22.5203,22.5203,21.9607,22.2523,204589.5961605,0
+ANDE.US,D,20201027,000000,22.2811,22.2811,21.9172,22.0991,129706.41563231,0
+ANDE.US,D,20201028,000000,21.6305,21.9419,21.0956,21.1331,199343.2422597,0
+ANDE.US,D,20201029,000000,20.9987,21.3151,20.6269,21.0333,183461.56711986,0
+ANDE.US,D,20201030,000000,21.3774,21.3774,20.5785,20.7506,151864.09346244,0
+ANDE.US,D,20201102,000000,21.0284,21.4574,20.7308,21.411,186024.56322254,0
+ANDE.US,D,20201103,000000,21.9844,22.0042,20.97,21.4574,200584.28259829,0
+ANDE.US,D,20201104,000000,20.8089,21.3576,17.2397,17.8329,871953.72816418,0
+ANDE.US,D,20201105,000000,17.7083,18.1869,17.4444,18.0623,327412.13196848,0
+ANDE.US,D,20201106,000000,18.0524,18.3115,17.3258,17.392,220718.06334812,0
+ANDE.US,D,20201109,000000,18.005,19.9853,18.005,19.0856,431228.64576952,0
+ANDE.US,D,20201110,000000,19.3635,20.7506,18.9057,20.6081,259498.80390422,0
+ANDE.US,D,20201111,000000,20.6932,20.8168,19.7036,20.7604,198681.75865624,0
+ANDE.US,D,20201112,000000,20.5587,20.6932,19.4405,19.5256,187835.04586808,0
+ANDE.US,D,20201113,000000,19.6502,21.1995,19.5928,21.1233,265175.02100299,0
+ANDE.US,D,20201116,000000,21.5642,22.3671,21.1529,21.7531,242195.04016123,0
+ANDE.US,D,20201117,000000,21.4208,21.497,20.7506,20.9799,106832.63628652,0
+ANDE.US,D,20201118,000000,21.1055,21.1579,20.4836,20.5885,134534.03220616,0
+ANDE.US,D,20201119,000000,20.4253,21.0956,19.7372,21.0086,103651.64862158,0
+ANDE.US,D,20201120,000000,20.7407,20.7407,20.1573,20.4352,119998.58745806,0
+ANDE.US,D,20201123,000000,20.7891,21.7273,20.5479,21.3724,134325.6749855,0
+ANDE.US,D,20201124,000000,21.8322,22.3849,21.4772,22.1861,184804.76318314,0
+ANDE.US,D,20201125,000000,22.195,22.8595,21.6008,22.1762,141345.08814755,0
+ANDE.US,D,20201127,000000,22.0318,22.4343,21.5741,22.2909,86995.20828259,0
+ANDE.US,D,20201130,000000,22.0704,22.3769,21.5909,21.7441,223787.792303,0
+ANDE.US,D,20201201,000000,22.109,22.7606,21.8628,22.4728,264280.90555123,0
+ANDE.US,D,20201202,000000,22.4343,22.7803,22.022,22.4244,148763.00978018,0
+ANDE.US,D,20201203,000000,22.4046,22.4432,21.7629,22.1179,97514.213597479,0
+ANDE.US,D,20201204,000000,21.3477,23.1145,21.3477,22.9791,169166.84576261,0
+ANDE.US,D,20201207,000000,23.2905,23.2905,22.4877,22.7022,96054.701610038,0
+ANDE.US,D,20201208,000000,22.5876,23.2371,22.5776,23.0651,126018.69511519,0
+ANDE.US,D,20201209,000000,23.4111,23.688,22.0318,22.5302,234254.2025913,0
+ANDE.US,D,20201210,000000,22.4244,22.6924,21.0759,22.4531,107572.00098702,0
+ANDE.US,D,20201211,000000,22.1377,22.2761,21.85,22.0042,121370.10392026,0
+ANDE.US,D,20201214,000000,22.4046,22.4145,21.5731,21.7441,163052.67392333,0
+ANDE.US,D,20201215,000000,21.8322,23.7068,21.8322,23.4467,255565.30278214,0
+ANDE.US,D,20201216,000000,23.42,23.5643,22.1377,22.6626,214496.67857005,0
+ANDE.US,D,20201217,000000,22.4244,22.8159,21.8796,22.0506,177075.31716233,0
+ANDE.US,D,20201218,000000,22.1575,22.5964,20.8662,20.9414,802536.38462846,0
+ANDE.US,D,20201221,000000,20.5687,21.8025,20.4253,21.6701,435936.91209075,0
+ANDE.US,D,20201222,000000,21.6206,22.6448,21.325,22.3097,195305.5625273,0
+ANDE.US,D,20201223,000000,22.5025,23.3825,22.3671,23.1046,128109.34742153,0
+ANDE.US,D,20201224,000000,23.1708,23.4378,22.3393,22.7803,68143.937026926,0
+ANDE.US,D,20201228,000000,22.9513,23.3053,22.7803,23.0374,148197.61324451,0
+ANDE.US,D,20201229,000000,22.6251,23.1896,22.6251,22.9613,117826.0082834,0
+ANDE.US,D,20201230,000000,23.0374,23.678,23.0275,23.3825,124436.79854668,0
+ANDE.US,D,20201231,000000,23.4339,24.032,23.0878,23.6177,167337.14570351,0
+ANDE.US,D,20210104,000000,23.8303,24.3978,22.8268,23.3093,225010.62667085,0
+ANDE.US,D,20210105,000000,23.1838,24.2812,23.1838,23.8778,286354.63362739,0
+ANDE.US,D,20210106,000000,24.3207,25.0632,23.6217,24.0123,381388.78943331,0
+ANDE.US,D,20210107,000000,24.0419,24.6825,23.3281,24.6193,207318.46888546,0
+ANDE.US,D,20210108,000000,24.7745,24.8121,23.945,24.2634,152852.27309635,0
+ANDE.US,D,20210111,000000,23.2034,23.2034,21.6325,22.9335,259920.57555964,0
+ANDE.US,D,20210112,000000,23.1362,23.9935,22.7991,23.7612,192364.2868104,0
+ANDE.US,D,20210113,000000,23.7612,24.0607,23.4527,23.6563,118973.99588267,0
+ANDE.US,D,20210114,000000,23.9163,24.9476,23.8303,24.4374,169762.58558285,0
+ANDE.US,D,20210115,000000,24.0795,24.6964,23.1738,23.7136,165120.06304483,0
+ANDE.US,D,20210119,000000,24.2248,25.0246,23.9915,24.7745,201245.76620174,0
+ANDE.US,D,20210120,000000,24.9752,25.2659,24.2347,24.466,148280.55155565,0
+ANDE.US,D,20210121,000000,24.4759,24.4759,23.9064,23.9935,120226.16209227,0
+ANDE.US,D,20210122,000000,23.4161,24.388,23.3676,24.3306,130631.88581146,0
+ANDE.US,D,20210125,000000,24.3404,24.7349,23.7512,24.2634,94210.841351476,0
+ANDE.US,D,20210126,000000,24.4077,24.908,24.0893,24.7933,107317.1173967,0
+ANDE.US,D,20210127,000000,24.0607,24.7152,23.151,23.4527,232125.11545786,0
+ANDE.US,D,20210128,000000,23.8303,23.8303,22.8465,23.5407,237743.68031595,0
+ANDE.US,D,20210129,000000,23.4625,23.6375,22.1238,22.1634,223371.07786167,0
+ANDE.US,D,20210201,000000,22.5954,22.8941,22.018,22.6538,78652.827913627,0
+ANDE.US,D,20210202,000000,23.0008,23.4527,22.4323,23.3973,127100.93893124,0
+ANDE.US,D,20210203,000000,23.3874,23.8876,23.1076,23.8392,103741.66703246,0
+ANDE.US,D,20210204,000000,23.858,24.6193,23.3478,24.3404,118115.28092956,0
+ANDE.US,D,20210205,000000,24.3682,24.9376,24.3682,24.8803,124880.82194411,0
+ANDE.US,D,20210208,000000,25.1483,25.6604,24.9476,25.5744,120975.64122095,0
+ANDE.US,D,20210209,000000,25.5358,26.6432,24.9851,25.9115,265368.20658137,0
+ANDE.US,D,20210210,000000,26.045,26.4602,25.3321,25.516,187144.23042288,0
+ANDE.US,D,20210211,000000,25.7088,26.1132,25.4508,26.1042,151361.40638152,0
+ANDE.US,D,20210212,000000,25.7849,26.4315,25.4764,25.8828,139975.59457097,0
+ANDE.US,D,20210216,000000,26.3633,26.7548,25.5447,25.602,144277.26087907,0
+ANDE.US,D,20210217,000000,26.8834,28.2231,26.2911,26.4415,330457.58629569,0
+ANDE.US,D,20210218,000000,25.6416,26.0163,23.6415,23.7334,282650.73002517,0
+ANDE.US,D,20210219,000000,24.0033,24.7152,24.0033,24.6964,135261.25959283,0
+ANDE.US,D,20210222,000000,24.7547,25.9491,24.7251,25.9115,163958.92668892,0
+ANDE.US,D,20210223,000000,25.7949,25.9402,24.7844,25.5358,174195.73945738,0
+ANDE.US,D,20210224,000000,25.7651,27.1444,25.602,26.8251,207816.09875228,0
+ANDE.US,D,20210225,000000,26.9229,27.2116,26.1042,26.1132,174690.33499574,0
+ANDE.US,D,20210226,000000,26.0262,26.1706,24.6291,25.1877,201378.265211,0
+ANDE.US,D,20210301,000000,25.7849,25.9313,25.256,25.8235,160964.04450264,0
+ANDE.US,D,20210302,000000,25.7751,26.1804,24.73,25.2748,162375.00723478,0
+ANDE.US,D,20210303,000000,25.4764,26.0163,25.1877,25.2461,213703.70740016,0
+ANDE.US,D,20210304,000000,25.1977,25.7751,24.1576,24.8803,243451.2521421,0
+ANDE.US,D,20210305,000000,25.3133,26.8547,24.9564,26.8547,255026.20375976,0
+ANDE.US,D,20210308,000000,27.183,28.5118,27.183,28.4356,235737.9892064,0
+ANDE.US,D,20210309,000000,28.6482,28.6482,27.3748,28.0401,184391.08307028,0
+ANDE.US,D,20210310,000000,28.2418,28.8103,28.1173,28.6669,171775.35679214,0
+ANDE.US,D,20210311,000000,28.7441,29.1099,28.2903,29.0724,196341.27997368,0
+ANDE.US,D,20210312,000000,29.2651,29.7081,28.7155,29.3027,131258.98035908,0
+ANDE.US,D,20210315,000000,29.2463,29.2463,27.617,27.7702,153056.58454573,0
+ANDE.US,D,20210316,000000,27.5399,27.8859,26.9813,27.2986,110940.10557342,0
+ANDE.US,D,20210317,000000,27.183,27.8672,26.9229,27.8572,139004.60946498,0
+ANDE.US,D,20210318,000000,27.6545,28.6867,27.26,27.5299,140891.96176475,0
+ANDE.US,D,20210319,000000,27.5299,28.2082,26.8063,27.7129,741487.71897499,0
+ANDE.US,D,20210322,000000,27.5775,28.0125,27.0376,27.4232,117570.11325026,0
+ANDE.US,D,20210323,000000,27.0001,27.3085,26.1132,26.2091,138307.72536288,0
+ANDE.US,D,20210324,000000,26.4117,27.2206,26.1528,26.1992,194308.27990801,0
+ANDE.US,D,20210325,000000,25.9678,27.0762,25.8729,26.7974,149287.9486031,0
+ANDE.US,D,20210326,000000,27.2402,28.1568,27.1345,27.8572,130074.58081834,0
+ANDE.US,D,20210329,000000,27.6358,27.8572,26.2575,26.5858,180600.19538564,0
+ANDE.US,D,20210330,000000,26.7202,27.2028,26.5947,26.8834,151773.06360875,0
+ANDE.US,D,20210331,000000,27.0149,27.4905,26.5294,26.5492,266659.8190609,0
+ANDE.US,D,20210401,000000,26.5492,27.0149,26.0746,26.744,94040.918957928,0
+ANDE.US,D,20210405,000000,27.1315,27.6743,26.5976,27.1513,138019.46415954,0
+ANDE.US,D,20210406,000000,27.4805,27.4805,27.0534,27.1019,111674.41305983,0
+ANDE.US,D,20210407,000000,27.1602,27.5972,26.1706,26.4137,126312.01353263,0
+ANDE.US,D,20210408,000000,26.5195,26.9279,26.1626,26.8883,120239.31084891,0
+ANDE.US,D,20210409,000000,26.4434,27.3164,26.4434,26.9081,95858.481703202,0
+ANDE.US,D,20210412,000000,27.0059,27.1216,26.4039,27.0534,124722.02542157,0
+ANDE.US,D,20210413,000000,27.0435,27.1513,26.3939,26.6174,97991.614607924,0
+ANDE.US,D,20210414,000000,26.7638,27.6358,26.6758,27.1898,86980.036640308,0
+ANDE.US,D,20210415,000000,27.5389,27.5389,26.6846,27.2186,79796.769741622,0
+ANDE.US,D,20210416,000000,27.5093,28.1203,26.9961,27.9156,160752.65295351,0
+ANDE.US,D,20210419,000000,27.9354,28.1924,27.3263,27.3263,138523.16268327,0
+ANDE.US,D,20210420,000000,27.2186,27.4222,26.0934,26.4039,106292.52582132,0
+ANDE.US,D,20210421,000000,26.4237,27.2374,26.3555,27.0247,111785.67176989,0
+ANDE.US,D,20210422,000000,26.9575,27.1898,26.4434,26.5393,84589.997259627,0
+ANDE.US,D,20210423,000000,26.7143,27.2966,26.6362,27.1513,137666.47061579,0
+ANDE.US,D,20210426,000000,27.1701,28.0243,27.1701,27.3639,106605.0616523,0
+ANDE.US,D,20210427,000000,27.4905,28.402,27.3402,28.1795,213962.63676176,0
+ANDE.US,D,20210428,000000,28.2171,28.5127,27.7178,27.9749,88814.793913502,0
+ANDE.US,D,20210429,000000,28.1697,28.3436,27.4222,27.9156,54045.435576518,0
+ANDE.US,D,20210430,000000,27.5577,28.1351,27.5577,27.8494,120934.17206539,0
+ANDE.US,D,20210503,000000,28.0905,29.4974,28.0905,29.1969,237858.9847973,0
+ANDE.US,D,20210504,000000,28.9052,29.5944,28.8083,29.2839,201877.91796346,0
+ANDE.US,D,20210505,000000,29.632,30.2647,28.1203,28.6541,174104.7096037,0
+ANDE.US,D,20210506,000000,29.0901,30.1282,28.9536,30.0897,157385.55980994,0
+ANDE.US,D,20210507,000000,30.0106,30.2064,29.1,29.9246,179826.4416293,0
+ANDE.US,D,20210510,000000,30.0798,31.0279,29.8465,30.4475,237873.14499675,0
+ANDE.US,D,20210511,000000,29.9443,31.0279,29.8039,30.7096,150906.25711309,0
+ANDE.US,D,20210512,000000,30.6512,30.8016,29.6132,29.7783,117665.18887522,0
+ANDE.US,D,20210513,000000,29.5548,30.6226,29.5548,30.4673,116719.4898397,0
+ANDE.US,D,20210514,000000,30.1748,30.9825,28.6837,30.6602,77962.012468428,0
+ANDE.US,D,20210517,000000,30.4851,30.9528,29.5756,30.0798,111496.39912373,0
+ANDE.US,D,20210518,000000,30.1748,30.5049,29.6032,29.6032,130135.26738746,0
+ANDE.US,D,20210519,000000,29.0318,29.448,28.6343,29.3215,119111.55210602,0
+ANDE.US,D,20210520,000000,29.2167,29.2167,28.5562,29.0802,153635.12983805,0
+ANDE.US,D,20210521,000000,29.4391,29.7595,29.1475,29.4579,117706.65803079,0
+ANDE.US,D,20210524,000000,29.5656,30.2439,29.2938,30.156,117981.77047749,0
+ANDE.US,D,20210525,000000,30.234,30.758,29.5074,29.5172,144224.6658525,0
+ANDE.US,D,20210526,000000,30.0304,30.0897,29.1178,29.711,106368.38403272,0
+ANDE.US,D,20210527,000000,30.0402,30.4189,29.9097,30.0699,144906.37831233,0
+ANDE.US,D,20210528,000000,30.0502,30.1648,29.3709,30.1382,81024.661323571,0
+ANDE.US,D,20210601,000000,30.3408,31.0932,30.145,30.9331,141818.44338671,0
+ANDE.US,D,20210602,000000,31.1466,31.1466,30.2993,30.8638,75477.908905605,0
+ANDE.US,D,20210603,000000,31.0181,31.98,30.7966,31.8812,199844.91789779,0
+ANDE.US,D,20210604,000000,31.9998,32.8432,31.891,32.4448,199096.45021192,0
+ANDE.US,D,20210607,000000,32.7265,33.0666,32.4833,32.6781,148777.16997964,0
+ANDE.US,D,20210608,000000,32.513,33.3267,32.4833,33.2219,99711.067399781,0
+ANDE.US,D,20210609,000000,33.1625,33.3662,32.4833,32.503,140633.03240315,0
+ANDE.US,D,20210610,000000,32.7542,32.8234,31.3582,31.727,201011.1114678,0
+ANDE.US,D,20210611,000000,31.9405,31.9603,31.0279,31.4363,100116.6559701,0
+ANDE.US,D,20210614,000000,31.5817,31.7319,31.3108,31.5154,118125.39535774,0
+ANDE.US,D,20210615,000000,31.5817,31.6311,30.9331,31.6211,84525.264919228,0
+ANDE.US,D,20210616,000000,31.4659,31.4659,30.3606,30.5741,147054.68285934,0
+ANDE.US,D,20210617,000000,31.3483,31.3483,29.1969,29.6715,267691.49073601,0
+ANDE.US,D,20210618,000000,29.3511,29.4203,28.3041,28.4306,454299.65646496,0
+ANDE.US,D,20210621,000000,28.5849,29.5508,28.5849,29.3808,229952.53628321,0
+ANDE.US,D,20210622,000000,29.3037,29.632,28.6739,29.3037,86707.958522068,0
+ANDE.US,D,20210623,000000,29.4203,29.7871,29.0516,29.4105,121889.9855291,0
+ANDE.US,D,20210624,000000,29.4579,29.8949,29.1089,29.8663,128639.34345854,0
+ANDE.US,D,20210625,000000,29.8563,30.2439,29.4974,29.8563,1003324.9786761,0
+ANDE.US,D,20210628,000000,29.8563,29.8563,28.7985,29.2167,147377.33311851,0
+ANDE.US,D,20210629,000000,29.3413,29.5172,28.7589,29.0614,91207.867622639,0
+ANDE.US,D,20210630,000000,29.0802,29.6814,28.8578,29.6032,111423.57524078,0
+ANDE.US,D,20210701,000000,30.2044,30.2835,29.6032,30.2242,132267.38884937,0
+ANDE.US,D,20210702,000000,30.1233,30.1233,29.1168,29.1465,130105.93554571,0
+ANDE.US,D,20210706,000000,29.0012,29.0012,27.8414,28.3575,153808.08656006,0
+ANDE.US,D,20210707,000000,28.2201,28.7471,27.6921,28.0352,173773.96780197,0
+ANDE.US,D,20210708,000000,27.3046,27.8316,26.7489,27.3619,177449.55100527,0
+ANDE.US,D,20210709,000000,27.879,28.4554,27.7129,28.23,109702.09956329,0
+ANDE.US,D,20210712,000000,28.2596,28.3674,28.0065,28.1429,82510.470824299,0
+ANDE.US,D,20210713,000000,27.8888,28.3328,27.2749,27.352,149757.25807101,0
+ANDE.US,D,20210714,000000,27.6259,27.962,27.0109,27.1187,91786.412914958,0
+ANDE.US,D,20210715,000000,26.8053,27.2284,26.3771,26.9535,155822.88065498,0
+ANDE.US,D,20210716,000000,27.2552,27.3619,25.8215,25.8709,158052.10062748,0
+ANDE.US,D,20210719,000000,25.3539,25.5872,24.5728,25.3539,166168.92924786,0
+ANDE.US,D,20210720,000000,25.3638,26.7192,25.344,26.1142,172122.28167897,0
+ANDE.US,D,20210721,000000,26.3871,26.9921,25.9204,25.9866,133036.08539161,0
+ANDE.US,D,20210722,000000,25.9965,25.9965,24.8952,24.9732,130314.29276638,0
+ANDE.US,D,20210723,000000,24.993,25.3737,24.5728,25.0711,115698.94403559,0
+ANDE.US,D,20210726,000000,25.3055,25.8315,25.1581,25.6653,64661.539402006,0
+ANDE.US,D,20210727,000000,25.431,25.6465,25.1235,25.3539,79736.083172497,0
+ANDE.US,D,20210728,000000,25.5298,25.9916,25.2075,25.695,90421.976552478,0
+ANDE.US,D,20210729,000000,26.0262,26.4266,25.8215,26.0756,72121.941633027,0
+ANDE.US,D,20210730,000000,25.9105,26.5136,25.8315,26.036,87809.419751675,0
+ANDE.US,D,20210802,000000,26.0856,27.1444,25.6653,25.7147,89444.922789576,0
+ANDE.US,D,20210803,000000,25.9768,26.5136,25.1383,26.1636,236400.48425268,0
+ANDE.US,D,20210804,000000,28.3862,28.3862,25.5002,26.0064,308066.26517445,0
+ANDE.US,D,20210805,000000,26.0262,27.0989,25.9392,26.5235,116250.18037181,0
+ANDE.US,D,20210806,000000,26.9041,27.2552,26.8152,27.089,95816.001104815,0
+ANDE.US,D,20210809,000000,27.4212,27.5043,26.8448,26.8745,97026.698158846,0
+ANDE.US,D,20210810,000000,26.8745,28.1825,26.6016,27.9867,129561.77930924,0
+ANDE.US,D,20210811,000000,28.1627,29.011,27.9373,28.9814,152950.38304976,0
+ANDE.US,D,20210812,000000,29.1267,29.1267,28.2883,28.6699,130444.76888999,0
+ANDE.US,D,20210813,000000,28.7559,28.7559,28.1529,28.3081,82392.132014507,0
+ANDE.US,D,20210816,000000,27.9867,28.0549,27.5389,27.6931,92976.881112614,0
+ANDE.US,D,20210817,000000,28.8746,30.4881,28.2784,28.7273,355479.67018849,0
+ANDE.US,D,20210818,000000,29.5766,30.4535,29.5766,29.6932,314354.40517855,0
+ANDE.US,D,20210819,000000,29.2453,29.9552,28.9122,29.1564,203225.15979802,0
+ANDE.US,D,20210820,000000,28.8944,29.7773,28.8252,29.6042,441384.54311248,0
+ANDE.US,D,20210823,000000,29.7417,30.2983,29.2543,30.1994,204565.32153285,0
+ANDE.US,D,20210824,000000,30.151,30.2884,29.0882,30.0738,231985.53634888,0
+ANDE.US,D,20210825,000000,30.0541,30.4535,29.9849,30.151,144228.71162377,0
+ANDE.US,D,20210826,000000,30.0738,30.1233,29.2839,29.3313,122734.54028275,0
+ANDE.US,D,20210827,000000,29.3037,30.0936,29.3037,29.9177,143928.31310661,0
+ANDE.US,D,20210830,000000,30.0936,30.0936,29.5232,29.6142,82086.676283248,0
+ANDE.US,D,20210831,000000,29.4984,29.7713,29.1495,29.624,265126.47174769,0
+ANDE.US,D,20210901,000000,29.8297,29.8495,29.013,29.1663,100247.13209371,0
+ANDE.US,D,20210902,000000,29.2641,30.0244,29.0595,29.4886,105298.27753049,0
+ANDE.US,D,20210903,000000,29.4391,29.5716,28.9912,29.3808,90736.535269106,0
+ANDE.US,D,20210907,000000,29.2938,29.7615,29.1564,29.4787,100471.67239947,0
+ANDE.US,D,20210908,000000,29.4006,29.5746,29.021,29.1465,98855.386775127,0
+ANDE.US,D,20210909,000000,29.0397,30.0244,28.7727,29.0496,139456.72440496,0
+ANDE.US,D,20210910,000000,29.361,29.4095,28.7371,28.8252,103080.183429,0
+ANDE.US,D,20210913,000000,28.9616,29.0694,28.493,28.9912,101668.20925404,0
+ANDE.US,D,20210914,000000,29.1366,29.1366,27.9571,28.0837,142646.81505527,0
+ANDE.US,D,20210915,000000,27.9867,28.7085,27.879,28.6501,113674.03551248,0
+ANDE.US,D,20210916,000000,28.6699,28.9003,27.4301,28.3862,125192.34633228,0
+ANDE.US,D,20210917,000000,28.2784,28.6897,27.8592,28.5809,546415.79973883,0
+ANDE.US,D,20210920,000000,28.0352,28.1727,27.4549,27.8888,135489.84566986,0
+ANDE.US,D,20210921,000000,28.0352,28.2497,27.7623,28.0549,102676.61774432,0
+ANDE.US,D,20210922,000000,28.3772,28.5711,28.0451,28.0737,75738.861152839,0
+ANDE.US,D,20210923,000000,28.2883,29.1079,28.2883,29.0782,107221.03032892,0
+ANDE.US,D,20210924,000000,28.8845,29.8,28.8845,29.4105,137577.46364775,0
+ANDE.US,D,20210927,000000,29.5954,30.9617,29.5954,30.3665,141504.8961129,0
+ANDE.US,D,20210928,000000,30.4437,30.9617,30.1698,30.239,156323.54485026,0
+ANDE.US,D,20210929,000000,30.4437,31.195,29.7783,30.5613,87839.763036237,0
+ANDE.US,D,20210930,000000,30.5662,30.9617,30.154,30.232,86702.901307974,0
+ANDE.US,D,20211001,000000,30.3111,31.37,30.154,30.8797,111946.49117807,0
+ANDE.US,D,20211004,000000,30.9687,31.3454,30.6048,30.8599,112232.72949578,0
+ANDE.US,D,20211005,000000,30.8895,31.2762,30.6542,31.194,94195.669709195,0
+ANDE.US,D,20211006,000000,30.7324,31.1743,30.2518,30.9192,110605.31800042,0
+ANDE.US,D,20211007,000000,31.204,31.3799,30.7224,31.1051,168692.47908062,0
+ANDE.US,D,20211008,000000,31.2425,31.3799,30.9687,31.3008,92351.809450633,0
+ANDE.US,D,20211011,000000,31.3799,31.812,31.1446,31.2622,136071.42529064,0
+ANDE.US,D,20211012,000000,31.37,31.4284,30.9389,31.1743,185265.98110849,0
+ANDE.US,D,20211013,000000,31.1249,31.1249,29.7031,30.1055,198238.74670164,0
+ANDE.US,D,20211014,000000,30.4189,31.0557,30.2716,30.6839,76061.511412017,0
+ANDE.US,D,20211015,000000,31.3206,31.3799,30.5366,30.6246,106344.10940508,0
+ANDE.US,D,20211018,000000,30.8945,31.2326,30.2914,30.3991,55031.592324789,0
+ANDE.US,D,20211019,000000,30.5949,30.7521,29.7713,30.7036,120064.33124128,0
+ANDE.US,D,20211020,000000,30.9923,31.5658,30.9389,31.4284,119558.60983191,0
+ANDE.US,D,20211021,000000,31.4383,31.5173,30.9489,31.3404,126772.22001515,0
+ANDE.US,D,20211022,000000,31.458,32.0859,31.2712,31.8694,197305.18497994,0
+ANDE.US,D,20211025,000000,32.2035,33.8012,32.1441,33.6846,297471.40164816,0
+ANDE.US,D,20211026,000000,33.7142,33.8012,33.0716,33.2624,185521.87614163,0
+ANDE.US,D,20211027,000000,33.2426,33.469,32.2816,32.419,131845.61719394,0
+ANDE.US,D,20211028,000000,32.5762,33.3069,32.5762,33.2041,91358.572602631,0
+ANDE.US,D,20211029,000000,33.3019,33.4493,32.9391,33.3998,99709.044514143,0
+ANDE.US,D,20211101,000000,33.8853,34.3519,33.6352,34.1838,172969.87076107,0
+ANDE.US,D,20211102,000000,32.8709,34.174,32.8709,33.5264,147189.20475422,0
+ANDE.US,D,20211103,000000,35.302,35.302,34.2442,34.4587,294615.08712803,0
+ANDE.US,D,20211104,000000,35.5373,36.4302,35.302,36.3125,521865.04819957,0
+ANDE.US,D,20211105,000000,36.5774,37.4989,36.4005,36.6941,230344.97609687,0
+ANDE.US,D,20211108,000000,37.2043,37.6264,36.4884,37.0184,255785.79731663,0
+ANDE.US,D,20211109,000000,36.7238,37.7244,36.703,37.6264,185947.69356831,0
+ANDE.US,D,20211110,000000,37.7154,37.8321,37.146,37.4989,152654.03030387,0
+ANDE.US,D,20211111,000000,37.4693,37.9991,37.2636,37.7154,138013.39550262,0
+ANDE.US,D,20211112,000000,37.7154,37.7422,36.8899,36.9591,146531.76692204,0
+ANDE.US,D,20211115,000000,37.058,37.0876,35.91,36.6259,156803.98018916,0
+ANDE.US,D,20211116,000000,36.6457,36.7732,36.2829,36.5774,107958.37214378,0
+ANDE.US,D,20211117,000000,36.3026,36.4005,35.7924,36.0287,124531.87417165,0
+ANDE.US,D,20211118,000000,35.9892,36.6892,35.92,36.5676,386663.46373304,0
+ANDE.US,D,20211119,000000,35.7628,36.5478,35.7143,35.8508,124058.51893247,0
+ANDE.US,D,20211122,000000,36.2443,36.7583,35.8152,36.3807,105665.4312737,0
+ANDE.US,D,20211123,000000,36.4884,36.7238,36.3511,36.528,117097.76945391,0
+ANDE.US,D,20211124,000000,36.3609,36.5576,35.92,36.0386,66992.9150992,0
+ANDE.US,D,20211126,000000,35.0074,35.3416,33.995,34.5081,115741.42463398,0
+ANDE.US,D,20211129,000000,35.3218,35.3317,34.263,34.3994,126385.8488584,0
+ANDE.US,D,20211130,000000,34.3222,34.5181,32.7225,33.3207,256957.04810073,0
+ANDE.US,D,20211201,000000,34.0276,34.263,32.4586,32.4586,156431.76923186,0
+ANDE.US,D,20211202,000000,32.7621,33.7043,32.6355,33.469,126100.6219835,0
+ANDE.US,D,20211203,000000,33.5462,33.6806,32.5762,32.8215,128731.38475505,0
+ANDE.US,D,20211206,000000,33.3701,34.7534,33.2624,34.174,208211.57289441,0
+ANDE.US,D,20211207,000000,34.4093,35.2042,34.3608,34.4883,123519.41991008,0
+ANDE.US,D,20211208,000000,34.5863,34.9293,33.8803,34.0761,105308.39195868,0
+ANDE.US,D,20211209,000000,33.9683,34.164,33.6352,33.9979,100678.00673449,0
+ANDE.US,D,20211210,000000,34.342,34.4883,33.9099,34.2728,105449.99395331,0
+ANDE.US,D,20211213,000000,33.9782,34.5181,33.7824,34.2432,144160.94495492,0
+ANDE.US,D,20211214,000000,34.1938,34.7632,33.7824,34.4488,187151.31052261,0
+ANDE.US,D,20211215,000000,34.5575,35.6649,34.0958,35.6165,603805.0652741,0
+ANDE.US,D,20211216,000000,36.1157,36.2829,35.1221,35.4592,167639.56710632,0
+ANDE.US,D,20211217,000000,35.5868,37.4405,35.2427,36.704,813583.36309473,0
+ANDE.US,D,20211220,000000,36.009,36.6941,35.2576,36.6358,188632.06280925,0
+ANDE.US,D,20211221,000000,36.9097,37.2636,36.6941,37.2339,150360.07799097,0
+ANDE.US,D,20211222,000000,37.0778,37.489,36.7633,37.2636,135148.98943995,0
+ANDE.US,D,20211223,000000,37.3615,37.7056,37.3121,37.3713,140489.40752289,0
+ANDE.US,D,20211227,000000,37.4791,38.3176,36.969,38.195,154353.25423935,0
+ANDE.US,D,20211228,000000,38.4797,38.9404,38.185,38.3709,131806.17092402,0
+ANDE.US,D,20211229,000000,38.3709,38.9206,38.1554,38.283,113718.5389965,0
+ANDE.US,D,20211230,000000,38.4895,38.7882,37.7629,37.8321,101579.20228599,0
+ANDE.US,D,20211231,000000,37.8123,38.3146,37.6452,38.1376,139806.68362025,0
+ANDE.US,D,20220103,000000,38.2948,39.1135,38.1376,38.6596,113014.57479466,0
+ANDE.US,D,20220104,000000,38.7091,39.2212,38.5519,38.8464,414705.71588259,0
+ANDE.US,D,20220105,000000,39.0739,39.3102,38.4381,38.4827,246739.45274583,0
+ANDE.US,D,20220106,000000,38.453,39.1323,38.3244,38.6201,154735.57962484,0
+ANDE.US,D,20220107,000000,38.6992,39.1915,38.3442,38.9157,185017.16617507,0
+ANDE.US,D,20220110,000000,39.1183,39.1915,38.1969,38.4036,141719.32199049,0
+ANDE.US,D,20220111,000000,38.5707,38.6299,37.4574,38.6003,132442.368457,0
+ANDE.US,D,20220112,000000,38.8564,39.6937,38.285,38.808,358118.52450258,0
+ANDE.US,D,20220113,000000,38.9651,39.408,38.7091,38.896,134836.45360896,0
+ANDE.US,D,20220114,000000,38.5123,38.8464,37.7332,38.6992,192606.02164407,0
+ANDE.US,D,20220118,000000,38.3442,38.5707,37.8272,37.9607,155730.83935847,0
+ANDE.US,D,20220119,000000,38.1079,38.1178,36.8473,36.9551,152726.85418682,0
+ANDE.US,D,20220120,000000,37.0638,37.2853,36.3837,36.4232,333313.90081582,0
+ANDE.US,D,20220121,000000,36.1671,38.0001,36.1375,36.8473,306158.68401831,0
+ANDE.US,D,20220124,000000,36.5024,37.8815,35.9348,37.6254,203959.46728442,0
+ANDE.US,D,20220125,000000,37.3891,37.6848,36.1819,37.231,173204.52549502,0
+ANDE.US,D,20220126,000000,37.4287,38.2948,36.8275,37.2606,176606.00769444,0
+ANDE.US,D,20220127,000000,37.7777,38.4569,37.1134,37.3397,131656.47738684,0
+ANDE.US,D,20220128,000000,37.4673,37.7826,36.7583,37.7826,160574.63901742,0
+ANDE.US,D,20220131,000000,37.3693,38.4164,37.1331,37.5365,130942.39875682,0
+ANDE.US,D,20220201,000000,37.5464,37.753,36.9551,37.4771,157553.45931785,0
+ANDE.US,D,20220202,000000,37.231,37.665,36.8473,37.3397,195477.50780648,0
+ANDE.US,D,20220203,000000,37.2211,37.6798,36.4974,36.6397,131422.83409572,0
+ANDE.US,D,20220204,000000,36.6298,36.8079,35.6649,36.1671,93893.248306392,0
+ANDE.US,D,20220207,000000,36.9107,36.9107,35.7163,36.1771,160007.21959611,0
+ANDE.US,D,20220208,000000,36.3055,37.9903,36.0198,37.8123,231271.45771884,0
+ANDE.US,D,20220209,000000,37.9309,38.6399,37.2211,37.4673,123392.98955774,0
+ANDE.US,D,20220210,000000,37.1816,37.9705,36.9452,37.1716,190944.22109288,0
+ANDE.US,D,20220211,000000,37.3497,38.1277,36.9739,37.9309,100365.4709035,0
+ANDE.US,D,20220214,000000,38.0289,38.3442,37.5434,38.2068,255861.65552803,0
+ANDE.US,D,20220215,000000,38.4134,39.4911,37.6898,39.408,663358.81844147,0
+ANDE.US,D,20220216,000000,40.3641,40.8367,37.8321,39.2904,419518.16081415,0
+ANDE.US,D,20220217,000000,39.1915,39.3003,37.5562,37.9013,229870.60941489,0
+ANDE.US,D,20220218,000000,38.0882,38.9552,37.4673,38.5419,174516.36683092,0
+ANDE.US,D,20220222,000000,38.5617,39.5761,38.1079,39.2509,413084.37304416,0
+ANDE.US,D,20220223,000000,39.7333,41.2114,39.2607,40.9553,521890.33427004,0
+ANDE.US,D,20220224,000000,40.3048,42.0191,40.2851,41.8422,424892.96795294,0
+ANDE.US,D,20220225,000000,41.9697,43.7435,41.9697,43.2313,415160.86515102,0
+ANDE.US,D,20220228,000000,43.083,45.0535,42.9258,44.9259,577485.30024486,0
+ANDE.US,D,20220301,000000,44.9259,45.3194,42.4967,43.9007,613022.34368127,0
+ANDE.US,D,20220302,000000,45.3194,47.2899,45.1622,47.192,571184.01148412,0
+ANDE.US,D,20220303,000000,47.0338,47.7189,46.1865,47.5172,489979.31333882,0
+ANDE.US,D,20220304,000000,47.4184,47.6844,46.3842,47.5658,268935.56540306,0
+ANDE.US,D,20220307,000000,49.6548,49.6548,45.8128,45.8909,529408.38874172,0
+ANDE.US,D,20220308,000000,46.1469,46.2952,43.1819,43.4972,766820.31581314,0
+ANDE.US,D,20220309,000000,44.0786,44.3159,42.5017,43.1523,529951.53353539,0
+ANDE.US,D,20220310,000000,42.6005,43.4083,42.2159,43.2906,424086.8480264,0
+ANDE.US,D,20220311,000000,43.3302,43.5616,42.4918,43.2511,304745.69840053,0
+ANDE.US,D,20220314,000000,43.5566,43.9293,42.384,43.083,352843.85020285,0
+ANDE.US,D,20220315,000000,43.1523,43.3786,41.6642,42.1576,229313.30442176,0
+ANDE.US,D,20220316,000000,42.4631,43.0247,41.8818,42.9752,290306.3407202,0
+ANDE.US,D,20220317,000000,42.9554,45.007,42.7409,44.394,314725.60469303,0
+ANDE.US,D,20220318,000000,44.4335,44.7974,43.7533,44.3149,941471.20453895,0
+ANDE.US,D,20220321,000000,45.271,47.6547,45.271,46.6601,407812.73307288,0
+ANDE.US,D,20220322,000000,46.8568,47.6942,46.3546,47.5074,391844.07385063,0
+ANDE.US,D,20220323,000000,47.7833,48.9064,47.5558,48.7086,415937.65323581,0
+ANDE.US,D,20220324,000000,49.0537,51.2999,48.5119,51.0142,750558.33817345,0
+ANDE.US,D,20220325,000000,51.5858,54.5606,51.2407,54.3936,592893.62014554,0
+ANDE.US,D,20220328,000000,54.1869,54.3194,51.566,52.0583,608691.34553143,0
+ANDE.US,D,20220329,000000,50.9648,51.4354,49.4086,50.3834,667641.26733602,0
+ANDE.US,D,20220330,000000,50.6791,51.1092,50.1571,50.4824,202562.66475175,0
+ANDE.US,D,20220331,000000,50.077,51.3919,49.6222,49.6914,589160.38470157,0
+ANDE.US,D,20220401,000000,49.81,50.4032,48.9499,49.4343,457005.26600509,0
+ANDE.US,D,20220404,000000,49.6815,49.8001,48.3466,48.9993,433319.29807585,0
+ANDE.US,D,20220405,000000,49.0587,49.9338,48.7768,48.9103,433799.73341475,0
+ANDE.US,D,20220406,000000,48.7818,50.6504,48.4753,49.6321,652625.38724901,0
+ANDE.US,D,20220407,000000,49.6222,52.2126,49.6222,52.0939,612477.17600197,0
+ANDE.US,D,20220408,000000,52.262,53.913,52.2618,53.389,602526.60155121,0
+ANDE.US,D,20220411,000000,53.9823,55.0402,53.31,53.8934,581900.24814866,0
+ANDE.US,D,20220412,000000,54.5062,56.5825,54.3876,55.4159,674884.209361,0
+ANDE.US,D,20220413,000000,55.7422,57.2054,55.1687,56.9088,573934.12450827,0
+ANDE.US,D,20220414,000000,56.5331,58.2731,56.4909,57.7294,616176.0223901,0
+ANDE.US,D,20220418,000000,57.6503,57.8678,55.4555,55.8213,588636.45732146,0
+ANDE.US,D,20220419,000000,55.6532,56.1178,54.2245,55.6236,487460.82072015,0
+ANDE.US,D,20220420,000000,56.0981,57.7145,55.8213,57.3734,558961.73646247,0
+ANDE.US,D,20220421,000000,57.3834,58.3325,54.7733,55.0204,586477.02690346,0
+ANDE.US,D,20220422,000000,55.0006,55.0006,51.5106,52.0148,633235.01697096,0
+ANDE.US,D,20220425,000000,51.0262,52.0642,49.6519,51.0756,620592.99317953,0
+ANDE.US,D,20220426,000000,51.5896,51.8863,49.9386,49.9484,570278.77016134,0
+ANDE.US,D,20220427,000000,50.1957,52.4597,49.5035,51.5502,519246.42274185,0
+ANDE.US,D,20220428,000000,52.3114,52.608,49.7013,50.2154,272715.32721669,0
+ANDE.US,D,20220429,000000,50.0572,50.9766,49.2735,49.6617,302791.59087473,0
+ANDE.US,D,20220502,000000,49.7507,51.3919,49.4047,50.8383,381569.83769787,0
+ANDE.US,D,20220503,000000,50.5318,51.7083,49.9188,51.6194,405498.55190361,0
+ANDE.US,D,20220504,000000,43.2847,44.0658,33.121,37.7678,3545064.599083,0
+ANDE.US,D,20220505,000000,37.575,40.6647,37.1252,40.3285,1683436.3245244,0
+ANDE.US,D,20220506,000000,39.943,40.3681,37.8667,38.2918,1249592.0876256,0
+ANDE.US,D,20220509,000000,37.1845,38.5983,36.9275,37.9755,665143.00357373,0
+ANDE.US,D,20220510,000000,38.3116,39.2311,36.4628,36.7989,598649.74122698,0
+ANDE.US,D,20220511,000000,36.8879,37.3229,35.6817,35.9586,546194.29376153,0
+ANDE.US,D,20220512,000000,35.8201,37.2043,35.8201,37.0066,437848.53901817,0
+ANDE.US,D,20220513,000000,37.2834,38.7368,37.2834,37.837,453367.10618609,0
+ANDE.US,D,20220516,000000,37.8568,38.9444,37.3921,37.837,420033.99665171,0
+ANDE.US,D,20220517,000000,38.1238,38.6675,37.6936,38.1732,322087.89697063,0
+ANDE.US,D,20220518,000000,37.6788,37.9261,36.3045,36.8978,429307.91585674,0
+ANDE.US,D,20220519,000000,36.6605,38.0447,35.9486,37.7382,515015.55743106,0
+ANDE.US,D,20220520,000000,37.837,37.9953,34.2481,34.604,629216.55465211,0
+ANDE.US,D,20220523,000000,34.8512,37.2607,34.7918,36.9472,417147.33884703,0
+ANDE.US,D,20220524,000000,36.3837,37.2043,34.9797,36.0969,356330.29359905,0
+ANDE.US,D,20220525,000000,36.0969,36.7593,35.0687,36.3738,330577.94799113,0
+ANDE.US,D,20220526,000000,36.7593,37.1648,36.3639,36.7198,210882.79337869,0
+ANDE.US,D,20220527,000000,36.6407,36.9275,36.008,36.7693,243178.16258104,0
+ANDE.US,D,20220531,000000,36.9275,38.1562,36.7693,37.1845,406605.07034731,0
+ANDE.US,D,20220601,000000,37.2636,37.4317,35.7361,36.9275,423650.91617153,0
+ANDE.US,D,20220602,000000,37.0263,38.7565,36.7593,38.1336,301895.45253732,0
+ANDE.US,D,20220603,000000,38.1435,38.6477,37.758,38.4995,241596.26601254,0
+ANDE.US,D,20220606,000000,38.9444,39.7246,38.7862,39.4486,356077.43289436,0
+ANDE.US,D,20220607,000000,39.1915,39.8935,38.7862,39.1519,273316.12425102,0
+ANDE.US,D,20220608,000000,39.0333,39.0333,38.2028,38.2128,181785.6063692,0
+ANDE.US,D,20220609,000000,38.2128,38.5093,37.3921,37.4317,193830.87889757,0
+ANDE.US,D,20220610,000000,37.3229,37.7282,36.4726,36.8583,182204.34369616,0
+ANDE.US,D,20220613,000000,35.9091,36.4628,35.1873,35.4148,232411.35377556,0
+ANDE.US,D,20220614,000000,35.7213,36.2551,35.1132,35.9684,232574.19606938,0
+ANDE.US,D,20220615,000000,36.3045,36.8089,35.7113,36.2057,409503.86546582,0
+ANDE.US,D,20220616,000000,35.7213,35.9832,34.7708,34.9797,263223.94780564,0
+ANDE.US,D,20220617,000000,35.3356,35.4346,33.3681,33.4275,784076.54174365,0
+ANDE.US,D,20220621,000000,33.8427,35.1379,33.6632,34.5743,284623.04352171,0
+ANDE.US,D,20220622,000000,33.8329,34.4755,33.0568,33.1111,285435.23210516,0
+ANDE.US,D,20220623,000000,33.121,33.2445,31.114,31.7863,437619.95294113,0
+ANDE.US,D,20220624,000000,31.7467,32.5278,31.6379,32.0829,758567.95385505,0
+ANDE.US,D,20220627,000000,32.4092,33.2397,32.0927,32.8145,296745.1857043,0
+ANDE.US,D,20220628,000000,33.2001,34.0997,32.4388,32.6761,209755.0346358,0
+ANDE.US,D,20220629,000000,32.8343,32.9332,31.9544,32.4388,229301.16710794,0
+ANDE.US,D,20220630,000000,31.9716,33.085,31.8224,32.7967,266570.93908919,0
+ANDE.US,D,20220701,000000,32.5879,32.8663,31.6336,32.7768,208957.35952294,0
+ANDE.US,D,20220705,000000,32.2499,32.5581,30.704,31.0768,347447.82710276,0
+ANDE.US,D,20220706,000000,30.9277,31.226,29.8839,30.3511,283330.13751703,0
+ANDE.US,D,20220707,000000,30.8482,31.4347,30.6792,30.9178,295188.62081731,0
+ANDE.US,D,20220708,000000,31.0967,31.3751,30.3312,30.5798,154587.78781515,0
+ANDE.US,D,20220711,000000,30.2815,30.9178,30.1921,30.4207,186631.54419936,0
+ANDE.US,D,20220712,000000,30.4207,30.6394,29.8736,30.2418,165492.68368912,0
+ANDE.US,D,20220713,000000,29.9733,30.9029,29.8789,30.54,360736.69154248,0
+ANDE.US,D,20220714,000000,29.9435,30.0713,29.178,29.5459,161316.21217646,0
+ANDE.US,D,20220715,000000,30.2418,30.7786,29.6353,30.7587,228182.00392321,0
+ANDE.US,D,20220718,000000,31.1464,31.733,30.6309,30.8283,245514.56187953,0
+ANDE.US,D,20220719,000000,31.1166,31.9119,31.1166,31.7926,221861.9724892,0
+ANDE.US,D,20220720,000000,31.733,32.5283,31.6435,32.4587,218684.35362877,0
+ANDE.US,D,20220721,000000,32.0909,32.1356,31.1464,32.0511,154807.07268744,0
+ANDE.US,D,20220722,000000,32.1803,32.3394,31.5341,31.8125,146607.02553638,0
+ANDE.US,D,20220725,000000,32.0412,32.7768,31.9616,32.6078,140997.15520254,0
+ANDE.US,D,20220726,000000,32.8166,33.5125,32.4985,33.3932,280584.04714382,0
+ANDE.US,D,20220727,000000,33.1248,34.8943,32.8066,34.7154,316406.94694641,0
+ANDE.US,D,20220728,000000,34.7949,35.1826,33.9648,34.9938,174144.37720559,0
+ANDE.US,D,20220729,000000,35.0037,35.9978,34.6657,35.9581,266489.46168251,0
+ANDE.US,D,20220801,000000,35.7394,36.1867,34.9739,35.7891,257013.94105408,0
+ANDE.US,D,20220802,000000,35.6996,36.8429,35.292,36.5247,389846.2553924,0
+ANDE.US,D,20220803,000000,39.02,42.415,38.5329,40.8194,656843.69349925,0
+ANDE.US,D,20220804,000000,41.1574,41.2568,37.8966,37.9364,376005.1551963,0
+ANDE.US,D,20220805,000000,37.7773,38.6025,37.3697,37.7276,280899.89783144,0
+ANDE.US,D,20220808,000000,38.0259,38.7466,37.4095,37.6779,236049.10019019,0
+ANDE.US,D,20220809,000000,37.6183,38.2943,37.2504,37.5586,279284.43221262,0
+ANDE.US,D,20220810,000000,37.5885,38.0159,36.9621,37.6481,271265.44596529,0
+ANDE.US,D,20220811,000000,37.9265,38.7715,37.8469,38.3341,180423.16698931,0
+ANDE.US,D,20220812,000000,38.4037,39.0896,38.2247,39.0101,163316.93516266,0
+ANDE.US,D,20220815,000000,38.7715,38.7715,37.4637,37.9265,205128.927303,0
+ANDE.US,D,20220816,000000,37.8668,38.676,37.8271,38.5627,203545.65028929,0
+ANDE.US,D,20220817,000000,38.3639,38.4434,37.4393,37.9165,150061.26522195,0
+ANDE.US,D,20220818,000000,38.0259,38.9504,37.837,38.7814,145009.66600794,0
+ANDE.US,D,20220819,000000,38.5329,38.6621,38.0159,38.5925,182616.01571224,0
+ANDE.US,D,20220822,000000,38.2943,38.8311,38.0955,38.4732,216873.74459149,0
+ANDE.US,D,20220823,000000,38.5826,40.044,38.5826,39.9346,428748.19645227,0
+ANDE.US,D,20220824,000000,39.865,39.9943,38.8808,39.189,176231.60706801,0
+ANDE.US,D,20220825,000000,39.189,40.3505,39.189,39.9943,167252.99803092,0
+ANDE.US,D,20220826,000000,40.203,40.2726,39.4773,39.8849,180997.5324117,0
+ANDE.US,D,20220829,000000,39.4773,40.6802,39.3083,40.2726,194751.11983766,0
+ANDE.US,D,20220830,000000,40.0639,40.1136,36.8302,36.982,276142.01963903,0
+ANDE.US,D,20220831,000000,36.9522,37.3399,36.2265,36.813,187606.25539777,0
+ANDE.US,D,20220901,000000,36.5943,37.0666,36.2364,36.982,256980.74655506,0
+ANDE.US,D,20220902,000000,37.32,37.453,35.8885,36.137,197502.23968041,0
+ANDE.US,D,20220906,000000,36.2563,36.2563,33.761,34.0294,427839.8742519,0
+ANDE.US,D,20220907,000000,33.8107,34.5663,33.4926,34.4967,233262.7740606,0
+ANDE.US,D,20220908,000000,34.3376,34.3674,33.8207,34.2879,149862.09822785,0
+ANDE.US,D,20220909,000000,34.6557,35.3516,34.268,35.3417,161837.26522163,0
+ANDE.US,D,20220912,000000,35.6896,35.7195,34.9043,35.0335,195122.2946903,0
+ANDE.US,D,20220913,000000,34.3774,34.9788,33.7809,33.8604,173640.42435688,0
+ANDE.US,D,20220914,000000,33.9201,34.3923,32.6376,33.1546,282344.36148562,0
+ANDE.US,D,20220915,000000,32.9458,33.1944,32.2201,32.3493,189654.25539771,0
+ANDE.US,D,20220916,000000,32.2599,32.6873,31.8622,32.2698,386735.02553,0
+ANDE.US,D,20220919,000000,31.9517,33.3335,31.9517,33.2142,178502.91551589,0
+ANDE.US,D,20220920,000000,32.8365,32.8365,32.1257,32.7768,144912.0942987,0
+ANDE.US,D,20220921,000000,33.0552,33.3733,32.3692,32.3792,129999.71708888,0
+ANDE.US,D,20220922,000000,32.2897,32.6197,31.723,31.7727,136029.04518303,0
+ANDE.US,D,20220923,000000,31.1663,31.1663,29.8192,30.2219,281395.80352887,0
+ANDE.US,D,20220926,000000,30.1722,30.9426,29.8242,30.1622,276478.99409875,0
+ANDE.US,D,20220927,000000,30.4505,31.385,30.2517,31.226,295064.89586643,0
+ANDE.US,D,20220928,000000,31.1365,31.7926,30.9476,31.5242,183340.25932715,0
+ANDE.US,D,20220929,000000,31.2458,31.2856,30.1026,30.54,181374.7426278,0
+ANDE.US,D,20220930,000000,30.44,31.85,30.44,31.03,416180,0
+ANDE.US,D,20221003,000000,31.31,32.2212,31.295,32,166809,0
+ANDE.US,D,20221004,000000,32.4,33.505,32.4,33.13,191602,0
+ANDE.US,D,20221005,000000,32.75,33.28,31.51,32.73,174574,0
+ANDE.US,D,20221006,000000,32.44,32.93,32.1,32.18,150921,0
+ANDE.US,D,20221007,000000,31.98,32.28,31.605,31.85,388073,0
+ANDE.US,D,20221010,000000,32.11,32.85,31.76,32.55,153689,0
+ANDE.US,D,20221011,000000,32.75,33.59,32.535,32.92,226948,0
+ANDE.US,D,20221012,000000,32.87,33.04,32.16,32.65,162464,0
+ANDE.US,D,20221013,000000,32.05,34.66,31.91,34.57,268592,0
+ANDE.US,D,20221014,000000,34.61,34.85,32.93,33.25,211480,0
+ANDE.US,D,20221017,000000,33.84,34.415,33.56,34,152644,0
+ANDE.US,D,20221018,000000,34.47,34.645,33.425,33.85,172008,0
+ANDE.US,D,20221019,000000,33.64,34.21,33.5605,34.17,111088,0
+ANDE.US,D,20221020,000000,34.2,34.64,33.755,34.02,151667,0
+ANDE.US,D,20221021,000000,34.28,35.3,34.03,35.26,209768,0
+ANDE.US,D,20221024,000000,35.53,35.7,34.71,35.1,151487,0
+ANDE.US,D,20221025,000000,34.97,35.73,34.71,35.7,159189,0
+ANDE.US,D,20221026,000000,36,36.65,35.63,35.83,252268,0
+ANDE.US,D,20221027,000000,36.06,36.12,34.5,34.52,277420,0
+ANDE.US,D,20221028,000000,34.59,35.27,33.86,34.98,296292,0
+ANDE.US,D,20221031,000000,35.05,35.595,34.79,35.27,250155,0
+ANDE.US,D,20221101,000000,35.8,36.055,35.01,35.07,223952,0
+ANDE.US,D,20221102,000000,35.58,37.49,35.17,36.53,482287,0
+ANDE.US,D,20221103,000000,36.01,36.89,36.01,36.71,229142,0
+ANDE.US,D,20221104,000000,36.81,38,36.67,37.4,226765,0
+ANDE.US,D,20221107,000000,37.42,38.46,37.42,38.3,191098,0
+ANDE.US,D,20221108,000000,38.45,38.69,37.52,37.83,157867,0
+ANDE.US,D,20221109,000000,37.41,37.41,35.03,35.4,194613,0
+ANDE.US,D,20221110,000000,36.37,37.715,36.23,36.97,207181,0
+ANDE.US,D,20221111,000000,37.35,37.49,36.57,37.26,171261,0
+ANDE.US,D,20221114,000000,36.8,38.37,36.8,37.44,179199,0
+ANDE.US,D,20221115,000000,37.88,38.32,37.11,38.11,209966,0
+ANDE.US,D,20221116,000000,37.78,37.85,36.9,37.21,134550,0
+ANDE.US,D,20221117,000000,36.69,37.655,36.21,37.56,147902,0
+ANDE.US,D,20221118,000000,38.09,38.09,36.56,36.83,168703,0
+ANDE.US,D,20221121,000000,36.6,37.54,36.53,37.52,116906,0
+ANDE.US,D,20221122,000000,37.5,38.15,37.5,38.09,109460,0
+ANDE.US,D,20221123,000000,38.1,38.36,37.62,37.96,79968,0
+ANDE.US,D,20221125,000000,37.66,38.07,37.39,37.42,93666,0
+ANDE.US,D,20221128,000000,36.99,37.93,36.99,37.4,175524,0
+ANDE.US,D,20221129,000000,37.69,38.05,37.36,37.62,400126,0
+ANDE.US,D,20221130,000000,37.94,38.6,36.79,38.5,235165,0
+ANDE.US,D,20221201,000000,38.62,38.69,37.06,37.07,203904,0
+ANDE.US,D,20221202,000000,36.69,37.2,36.27,36.41,154804,0
+ANDE.US,D,20221205,000000,36.34,36.41,34.8,35.06,168806,0
+ANDE.US,D,20221206,000000,35.01,35.5,34.86,35.48,164767,0
+ANDE.US,D,20221207,000000,35.55,36.1139,35.26,35.33,226747,0
+ANDE.US,D,20221208,000000,35.66,36.2,35.09,35.41,159876,0
+ANDE.US,D,20221209,000000,35.28,35.76,34.99,35.3,140777,0
+ANDE.US,D,20221212,000000,35.38,35.44,34.635,35.42,259416,0
+ANDE.US,D,20221213,000000,35.78,36.39,35,35.02,245198,0
+ANDE.US,D,20221214,000000,34.68,35.51,34.6,34.62,358052,0
+ANDE.US,D,20221215,000000,34.23,34.49,33.91,33.96,268096,0
+ANDE.US,D,20221216,000000,33.6,34.7,33.2,33.98,1527105,0
+ANDE.US,D,20221219,000000,34.06,35.22,34.04,35.1,233642,0
+ANDE.US,D,20221220,000000,35.2,35.7,34.99,35.36,178134,0
+ANDE.US,D,20221221,000000,35.66,36.03,35.1,36.03,205915,0
+ANDE.US,D,20221222,000000,35.78,35.935,34.98,35.53,289078,0
+ANDE.US,D,20221223,000000,35.53,36.08,35.39,36.02,114986,0
+ANDE.US,D,20221227,000000,36.29,36.64,36.055,36.64,147159,0
+ANDE.US,D,20221228,000000,36.63,36.83,35.06,35.07,156166,0
+ANDE.US,D,20221229,000000,35.11,35.92,35.11,35.44,142043,0
+ANDE.US,D,20221230,000000,35.08,35.5,34.6257,34.99,141887,0
+ANDE.US,D,20230103,000000,35.26,35.29,33.93,33.97,176396,0
+ANDE.US,D,20230104,000000,33.95,34.37,33.58,33.97,250006,0
+ANDE.US,D,20230105,000000,33.85,34.04,33.44,33.47,143106,0
+ANDE.US,D,20230106,000000,33.92,34.75,33.92,34.53,181905,0
+ANDE.US,D,20230109,000000,34.65,34.65,33.94,34.07,143422,0
+ANDE.US,D,20230110,000000,34.24,34.4788,34,34.26,191398,0
+ANDE.US,D,20230111,000000,34.45,35.24,34.45,34.83,166544,0
+ANDE.US,D,20230112,000000,34.95,35.56,34.685,35.39,112464,0
+ANDE.US,D,20230113,000000,35.35,36.2,35.2509,36.04,110939,0
+ANDE.US,D,20230117,000000,35.95,36.81,35.76,36.61,144210,0
+ANDE.US,D,20230118,000000,36.68,37.16,35.75,35.75,137696,0
+ANDE.US,D,20230119,000000,35.73,36.18,35.5,35.72,108044,0
+ANDE.US,D,20230120,000000,36.08,36.22,35.22,35.8,135389,0
+ANDE.US,D,20230123,000000,35.82,36.34,35.579,35.86,97470,0
+ANDE.US,D,20230124,000000,35.71,36.185,35.56,35.83,82482,0
+ANDE.US,D,20230125,000000,35.94,36.49,35.46,36.47,149728,0
+ANDE.US,D,20230126,000000,36.58,36.97,35.95,36.96,111114,0
+ANDE.US,D,20230127,000000,36.84,37.095,36.0844,36.09,103671,0
+ANDE.US,D,20230130,000000,36.11,36.37,35.56,35.73,131349,0
+ANDE.US,D,20230131,000000,35.89,37,35.85,36.78,168626,0
+ANDE.US,D,20230201,000000,36.61,37.52,36.435,37.22,184761,0
+ANDE.US,D,20230202,000000,37.15,37.74,36.8547,37.64,139190,0
+ANDE.US,D,20230203,000000,37.64,38.2,37.31,37.86,198558,0
+ANDE.US,D,20230206,000000,37.83,38.66,37.825,38.63,162094,0
+ANDE.US,D,20230207,000000,38.37,38.7,38.065,38.49,158757,0
+ANDE.US,D,20230208,000000,38.22,38.445,37.85,37.95,211661,0
+ANDE.US,D,20230209,000000,38.17,38.51,37.14,37.24,140014,0
+ANDE.US,D,20230210,000000,37.35,38.18,37.32,38.06,98563,0
+ANDE.US,D,20230213,000000,38.19,38.38,37.8,38.33,132410,0
+ANDE.US,D,20230214,000000,38.32,38.6499,37.6,37.9,242209,0
+ANDE.US,D,20230215,000000,39.17,43.88,38.8954,43.58,542996,0
+ANDE.US,D,20230216,000000,43.48,45.72,42.75,44.74,508474,0
+ANDE.US,D,20230217,000000,44.78,45.25,44.01,45.21,286052,0
+ANDE.US,D,20230221,000000,44.78,44.925,43.88,44.42,289336,0
+ANDE.US,D,20230222,000000,44.71,44.9,43.86,44.16,324773,0
+ANDE.US,D,20230223,000000,44.27,45.04,43.83,44.24,249731,0
+ANDE.US,D,20230224,000000,44.04,45.45,43.69,45.44,290613,0
+ANDE.US,D,20230227,000000,45.62,45.99,44.755,45.28,192705,0
+ANDE.US,D,20230228,000000,45.26,46.13,44.975,45.63,592035,0
+ANDE.US,D,20230301,000000,45.63,46.06,45.36,46.04,235190,0
+ANDE.US,D,20230302,000000,45.75,46.48,45.5001,46.4,313774,0
+ANDE.US,D,20230303,000000,46.31,46.48,45.7333,46.32,234115,0
+ANDE.US,D,20230306,000000,45.82,45.89,44.13,44.35,266626,0
+ANDE.US,D,20230307,000000,44.48,44.48,43.34,43.91,266197,0
+ANDE.US,D,20230308,000000,44,44.49,43.51,44.46,182777,0
+ANDE.US,D,20230309,000000,44.47,44.56,43.34,43.41,171930,0
+ANDE.US,D,20230310,000000,43.2,43.255,41.3161,41.72,228165,0
+ANDE.US,D,20230313,000000,41.05,41.33,39.74,40.02,272225,0
+ANDE.US,D,20230314,000000,41.06,42,40.33,41.02,273853,0
+ANDE.US,D,20230315,000000,39.96,40.44,38.52,39.59,342573,0
+ANDE.US,D,20230316,000000,38.92,39.73,38.04,39.68,257010,0
+ANDE.US,D,20230317,000000,39.36,39.54,37.44,38.15,1053309,0
+ANDE.US,D,20230320,000000,38.5,39.97,38.02,39.17,459200,0
+ANDE.US,D,20230321,000000,40.02,40.36,39.49,40.29,362577,0
+ANDE.US,D,20230322,000000,40.28,40.826,39.58,39.59,224516,0
+ANDE.US,D,20230323,000000,39.8,40.45,38.87,39.21,247523,0
+ANDE.US,D,20230324,000000,38.6,40.03,38.5,40.03,161529,0
+ANDE.US,D,20230327,000000,40.58,40.95,40.115,40.78,155658,0
+ANDE.US,D,20230328,000000,40.67,42.21,40.53,41.63,169107,0
+ANDE.US,D,20230329,000000,42.07,42.07,41.31,41.58,177578,0
+ANDE.US,D,20230330,000000,41.85,42.0199,40.53,40.81,146154,0
+ANDE.US,D,20230331,000000,40.98,41.64,40.75,41.32,317366,0
+ANDE.US,D,20230403,000000,41.56,42,41.29,41.73,316941,0
+ANDE.US,D,20230404,000000,41.67,41.86,40.15,40.61,226323,0
+ANDE.US,D,20230405,000000,40.48,40.74,39.13,39.51,176210,0
+ANDE.US,D,20230406,000000,39.67,39.67,39.05,39.34,143083,0
+ANDE.US,D,20230410,000000,39.47,40.2,39.36,40.13,201007,0
+ANDE.US,D,20230411,000000,40.26,41.23,40.1,40.8,145083,0
+ANDE.US,D,20230412,000000,41.03,41.51,40.64,41.13,100201,0
+ANDE.US,D,20230413,000000,41.23,41.25,40.745,41.22,133976,0
+ANDE.US,D,20230414,000000,41.3,41.6,41.12,41.49,104064,0
+ANDE.US,D,20230417,000000,41.44,42.14,41.29,42.13,124940,0
+ANDE.US,D,20230418,000000,42.13,43.26,42.13,43.24,231532,0
+ANDE.US,D,20230419,000000,43.26,43.97,42.73,43.96,268550,0
+ANDE.US,D,20230420,000000,43.74,43.95,43.305,43.82,200971,0
+ANDE.US,D,20230421,000000,43.84,44.42,43.67,44.2,180469,0
+ANDE.US,D,20230424,000000,43.67,44.5,43.52,44.06,161915,0
+ANDE.US,D,20230425,000000,43.6,43.985,42.76,43.48,335170,0
+ANDE.US,D,20230426,000000,43.17,44.28,43.17,44.02,367264,0
+ANDE.US,D,20230427,000000,44.25,44.84,43.72,44.08,317619,0
+ANDE.US,D,20230428,000000,43.89,44.82,43.89,44.7,297530,0
+ANDE.US,D,20230501,000000,44.7,45.49,44.52,44.74,188466,0
+ANDE.US,D,20230502,000000,44.34,44.34,43.3075,43.88,222709,0
+ANDE.US,D,20230503,000000,39.56,40.89,36.55,39.85,622630,0
+ANDE.US,D,20230504,000000,39.76,39.82,36.51,36.77,544328,0
+ANDE.US,D,20230505,000000,37.28,37.765,37.15,37.48,359789,0
+ANDE.US,D,20230508,000000,37.66,38.03,37.05,37.12,214785,0
+ANDE.US,D,20230509,000000,36.92,37,36.26,36.56,194860,0
+ANDE.US,D,20230510,000000,37,37,35.97,36.22,337698,0
+ANDE.US,D,20230511,000000,35.69,37.44,35.69,37.29,286495,0
+ANDE.US,D,20230512,000000,37.36,37.89,37.0619,37.62,205752,0
+ANDE.US,D,20230515,000000,37.77,38.31,37.415,38,195403,0
+ANDE.US,D,20230516,000000,37.81,38.13,37.11,37.18,324434,0
+ANDE.US,D,20230517,000000,37.4,38.08,37.08,37.92,284399,0
+ANDE.US,D,20230518,000000,37.79,38.44,37.49,38.4,173303,0
+ANDE.US,D,20230519,000000,38.9,39.96,38.16,39.9,402313,0
+ANDE.US,D,20230522,000000,40,41.39,39.59,40.74,346259,0
+ANDE.US,D,20230523,000000,40.6,41.94,40.38,41.3,232630,0
+ANDE.US,D,20230524,000000,41.19,41.35,40.38,40.77,156763,0
+ANDE.US,D,20230525,000000,40.5,40.65,39.46,40.57,164304,0
+ANDE.US,D,20230526,000000,40.57,41.212,40.13,41.07,129339,0
+ANDE.US,D,20230530,000000,40.89,41.19,39.36,40.54,111899,0
+ANDE.US,D,20230531,000000,40.32,40.6,38.89,39.01,228723,0
+ANDE.US,D,20230601,000000,38.99,39.765,38.53,39.35,192791,0
+ANDE.US,D,20230602,000000,39.82,41.44,39.82,41.33,283426,0
+ANDE.US,D,20230605,000000,41.03,41.51,40.4,40.98,238559,0
+ANDE.US,D,20230606,000000,40.98,42.37,40.905,42.22,337334,0
+ANDE.US,D,20230607,000000,42.57,43.825,42.16,43.41,249820,0
+ANDE.US,D,20230608,000000,43.27,43.89,42.75,43.88,260427,0
+ANDE.US,D,20230609,000000,43.85,44.59,43.35,44.57,232929,0
+ANDE.US,D,20230612,000000,43.61,45.35,43.61,45.02,273870,0
+ANDE.US,D,20230613,000000,45,45.809,44.92,45.34,307520,0
+ANDE.US,D,20230614,000000,45.58,45.7,44.15,44.54,405007,0
+ANDE.US,D,20230615,000000,44.34,44.83,44.1,44.32,255961,0
+ANDE.US,D,20230616,000000,44.58,45.73,43.82,44.95,1827813,0
+ANDE.US,D,20230620,000000,44.95,45.19,43.94,44.73,334633,0
+ANDE.US,D,20230621,000000,44.7,45.16,44.32,44.97,211924,0
+ANDE.US,D,20230622,000000,45.6,45.6,44.41,44.93,208062,0
+ANDE.US,D,20230623,000000,44.44,45.4,44.055,45.24,391293,0
+ANDE.US,D,20230626,000000,45.18,45.54,42.95,44.44,238292,0
+ANDE.US,D,20230627,000000,44.26,45.28,44.235,45.2,115191,0
+ANDE.US,D,20230628,000000,45.15,45.69,44.63,45.56,132204,0
+ANDE.US,D,20230629,000000,45.62,46.78,45.41,45.7,158643,0
+ANDE.US,D,20230630,000000,45.75,46.63,45.49,46.15,175687,0
+ANDE.US,D,20230703,000000,46.35,47.89,45.89,47.87,145751,0
+ANDE.US,D,20230705,000000,47.87,48,46.965,47.53,257674,0
+ANDE.US,D,20230706,000000,47.08,47.712,44.85,45.59,297838,0
+ANDE.US,D,20230707,000000,45.86,47.26,45.805,46.68,144417,0
+ANDE.US,D,20230710,000000,46.49,47.38,46.02,46.51,166296,0
+ANDE.US,D,20230711,000000,46.91,47.61,46.53,46.97,93237,0
+ANDE.US,D,20230712,000000,47.7,48,46.79,46.93,157882,0
+ANDE.US,D,20230713,000000,46.96,47.455,46.525,47.41,120234,0
+ANDE.US,D,20230714,000000,47.45,47.45,46.3303,46.65,106657,0
+ANDE.US,D,20230717,000000,46.77,48.09,46.61,47.8,155652,0
+ANDE.US,D,20230718,000000,47.8,48.84,47.77,48.38,155205,0
+ANDE.US,D,20230719,000000,48.58,48.63,47.71,48.2,175279,0
+ANDE.US,D,20230720,000000,48.47,48.74,47.825,48.31,156807,0
+ANDE.US,D,20230721,000000,48.75,48.75,47.52,47.77,172391,0
+ANDE.US,D,20230724,000000,47.65,48.99,47.575,48.35,200448,0
+ANDE.US,D,20230725,000000,48.36,48.9419,48.26,48.65,118740,0
+ANDE.US,D,20230726,000000,48.67,48.93,48.49,48.88,116854,0
+ANDE.US,D,20230727,000000,49,49.515,48.72,49.24,149273,0
+ANDE.US,D,20230728,000000,49.74,49.97,49.41,49.55,128819,0
+ANDE.US,D,20230731,000000,49.79,49.88,48.68,48.82,207044,0
+ANDE.US,D,20230801,000000,48.6,49.87,47.9806,49.75,209556,0
+ANDE.US,D,20230802,000000,49.97,52.03,46.98,49.9,399845,0
+ANDE.US,D,20230803,000000,50.8,52.8,50.06,52.71,308058,0
+ANDE.US,D,20230804,000000,52.71,53.37,52.1,53.01,343964,0
+ANDE.US,D,20230807,000000,52.62,53.45,51.95,52.11,321012,0
+ANDE.US,D,20230808,000000,51.67,52.29,50.67,52.2,228579,0
+ANDE.US,D,20230809,000000,52.43,52.75,51.87,52.5,296825,0
+ANDE.US,D,20230810,000000,52.65,53.24,51.64,52.4,423544,0
+ANDE.US,D,20230811,000000,52.43,52.605,51.87,52.34,200583,0
+ANDE.US,D,20230814,000000,52.16,52.16,51.2,51.38,228675,0
+ANDE.US,D,20230815,000000,51.01,51.15,49.75,49.9,269948,0
+ANDE.US,D,20230816,000000,50.04,50.46,49.22,49.59,354961,0
+ANDE.US,D,20230817,000000,49.83,51.11,49.53,50.23,369709,0
+ANDE.US,D,20230818,000000,49.81,51.79,49.81,51.69,199704,0
+ANDE.US,D,20230821,000000,51.95,52.18,50.58,50.95,209021,0
+ANDE.US,D,20230822,000000,51,51.37,50.12,50.72,193571,0
+ANDE.US,D,20230823,000000,50.56,51.515,50.1,51.4,165466,0
+ANDE.US,D,20230824,000000,51.43,51.595,50.82,51.3,182610,0
+ANDE.US,D,20230825,000000,51.26,51.4,50.34,51.31,217230,0
+ANDE.US,D,20230828,000000,51.51,52.24,51.51,51.93,140099,0
+ANDE.US,D,20230829,000000,51.95,52.39,51.2,52.35,170445,0
+ANDE.US,D,20230830,000000,52.3,52.69,51.8,51.89,157544,0
+ANDE.US,D,20230831,000000,51.88,52.02,51.29,51.36,454867,0
+ANDE.US,D,20230901,000000,51.58,52.75,51.58,52.09,206929,0
+ANDE.US,D,20230905,000000,51.69,52.01,50.02,50.18,208827,0
+ANDE.US,D,20230906,000000,50.27,50.7861,49.86,50.4,172569,0
+ANDE.US,D,20230907,000000,50.6,50.78,49.85,50.5,156530,0
+ANDE.US,D,20230908,000000,50.44,50.73,50.16,50.34,133902,0
+ANDE.US,D,20230911,000000,50.45,50.94,49.739,50,158966,0
+ANDE.US,D,20230912,000000,50.06,50.445,49.75,49.84,116669,0
+ANDE.US,D,20230913,000000,49.84,49.84,48.5,49.05,154370,0
+ANDE.US,D,20230914,000000,49.57,50.637,49.57,50.37,154409,0
+ANDE.US,D,20230915,000000,50.2,50.55,49.415,50.5,761795,0
+ANDE.US,D,20230918,000000,50.55,51.1899,50.41,50.58,144722,0
+ANDE.US,D,20230919,000000,50.78,51.42,50.31,51,178278,0
+ANDE.US,D,20230920,000000,51.24,51.68,50.99,51.15,152800,0
+ANDE.US,D,20230921,000000,51.11,52.1199,50.82,52.01,167417,0
+ANDE.US,D,20230922,000000,52.05,52.53,51.2701,51.36,154476,0
+ANDE.US,D,20230925,000000,51.35,51.85,50.9668,51.2,190552,0
+ANDE.US,D,20230926,000000,51,51.235,50.4,50.71,337683,0
+ANDE.US,D,20230927,000000,50.97,52.173,50.97,51.95,117471,0
+ANDE.US,D,20230928,000000,52.13,52.9,52.13,52.46,177318,0
+ANDE.US,D,20230929,000000,52.5,52.5,50.7,51.51,167200,0
+ANDE.US,D,20231002,000000,51.58,51.58,49.66,50.72,285135,0
+ANDE.US,D,20231003,000000,50.44,50.9599,49.81,49.91,231579,0
+ANDE.US,D,20231004,000000,49.88,50.72,49.04,50.52,185512,0
+ANDE.US,D,20231005,000000,50.33,50.68,49.7,50.11,135542,0
+ANDE.US,D,20231006,000000,49.91,50.32,49.26,49.82,171998,0
+ANDE.US,D,20231009,000000,49.87,51.7599,49.87,51.37,108311,0
+ANDE.US,D,20231010,000000,51.65,52.28,51.64,51.73,139548,0
+ANDE.US,D,20231011,000000,51.93,51.93,51.35,51.88,96045,0
+ANDE.US,D,20231012,000000,51.9,51.9,49.95,50.7,109757,0
+ANDE.US,D,20231013,000000,51.02,51.03,50.17,50.51,86109,0
+ANDE.US,D,20231016,000000,50.99,51.87,50.99,51.47,90394,0
+ANDE.US,D,20231017,000000,51.48,53.08,51.48,52.52,188797,0
+ANDE.US,D,20231018,000000,52.25,52.6399,51.97,52.18,103528,0
+ANDE.US,D,20231019,000000,52.18,52.5,51.37,51.49,195241,0
+ANDE.US,D,20231020,000000,51.32,51.32,49.18,49.26,213057,0
+ANDE.US,D,20231023,000000,49.09,49.69,48.56,48.81,194675,0
+ANDE.US,D,20231024,000000,48.79,49.2,48.26,49.03,197664,0
+ANDE.US,D,20231025,000000,48.75,49.35,48.48,49.19,147618,0
+ANDE.US,D,20231026,000000,49.45,50.07,49.055,49.5,110345,0
+ANDE.US,D,20231027,000000,49.34,49.53,48.7,49.31,100358,0
+ANDE.US,D,20231030,000000,49.79,50.02,49.195,49.61,123690,0
+ANDE.US,D,20231031,000000,49.74,50.3,49.505,50.13,111499,0
+ANDE.US,D,20231101,000000,50,50.8999,49.54,50.74,114397,0
+ANDE.US,D,20231102,000000,51.25,52.22,50.9501,51.98,132412,0
+ANDE.US,D,20231103,000000,52.59,53.29,52.31,52.77,209350,0
+ANDE.US,D,20231106,000000,52.71,53.48,52.55,53.42,198842,0
+ANDE.US,D,20231107,000000,53.22,53.22,51.93,52.09,184868,0
+ANDE.US,D,20231108,000000,50.01,50.01,45.07,46.22,317904,0
+ANDE.US,D,20231109,000000,46.64,47.8568,46.2209,47.67,243183,0
+ANDE.US,D,20231110,000000,48.24,50,47.7,49.23,204305,0
+ANDE.US,D,20231113,000000,49.15,50.33,48.91,49.89,206046,0
+ANDE.US,D,20231114,000000,50.98,52.65,50.74,52.65,220252,0
+ANDE.US,D,20231115,000000,52.3,53.6,51.54,52.17,191977,0
+ANDE.US,D,20231116,000000,51.63,51.63,50.11,50.82,180510,0
+ANDE.US,D,20231117,000000,51.33,51.56,50.59,50.89,167914,0
+ANDE.US,D,20231120,000000,51.01,51.7099,50.09,51.52,160592,0
+ANDE.US,D,20231121,000000,51.42,52.29,50.85,51.95,187407,0
+ANDE.US,D,20231122,000000,52.18,52.3,51.45,51.81,132275,0
+ANDE.US,D,20231124,000000,51.68,52.32,51.035,51.16,55203,0
+ANDE.US,D,20231127,000000,50.96,50.9663,50.22,50.39,116420,0
+ANDE.US,D,20231128,000000,50.61,50.6911,49.74,49.74,127859,0
+ANDE.US,D,20231129,000000,49.9,50.0199,48.56,49.35,168253,0
+ANDE.US,D,20231130,000000,49.67,49.92,49.14,49.86,143350,0
+ANDE.US,D,20231201,000000,49.98,51.039,49.6722,50.82,173805,0
+ANDE.US,D,20231204,000000,50.69,52.2,50.5,52.2,166720,0
+ANDE.US,D,20231205,000000,52.04,53.12,51.605,52.61,171833,0
+ANDE.US,D,20231206,000000,52.61,53.06,50.61,51.23,146236,0
+ANDE.US,D,20231207,000000,51.42,52.1207,50.3401,52.06,160247,0
+ANDE.US,D,20231208,000000,51.9,53.04,51.2895,53.04,183162,0
+ANDE.US,D,20231211,000000,52.84,53.35,52.28,53.07,198440,0
+ANDE.US,D,20231212,000000,52.89,53.23,52.2,52.83,148825,0
+ANDE.US,D,20231213,000000,52.85,54.23,51.91,54.17,228744,0
+ANDE.US,D,20231214,000000,54.61,55.22,53.5,54.4,217503,0
+ANDE.US,D,20231215,000000,54.75,55.24,53.89,54.74,623835,0
+ANDE.US,D,20231218,000000,55.01,55.39,54.3351,54.95,270525,0
+ANDE.US,D,20231219,000000,55.09,56.46,55.05,56.22,216677,0
+ANDE.US,D,20231220,000000,55.95,56.77,55.07,55.12,239724,0
+ANDE.US,D,20231221,000000,55.45,56.0926,55.16,55.82,164901,0
+ANDE.US,D,20231222,000000,56.08,56.72,55.9436,56.43,157364,0
+ANDE.US,D,20231226,000000,56.91,58.1,56.576,58.01,131945,0
+ANDE.US,D,20231227,000000,58.04,58.84,57.59,58.57,140233,0
+ANDE.US,D,20231228,000000,58.15,58.7,57.87,58.42,189215,0
+ANDE.US,D,20231229,000000,58.21,58.58,57.21,57.54,162948,0
+ANDE.US,D,20240102,000000,57.05,58.35,56.4701,57.64,395535,0
+ANDE.US,D,20240103,000000,57.6,57.75,55.6,56.38,304292,0
+ANDE.US,D,20240104,000000,56.6,56.6,55.8194,56.15,203709,0
+ANDE.US,D,20240105,000000,56.09,56.47,54.72,54.93,220004,0
+ANDE.US,D,20240108,000000,55.19,55.19,54.17,55.16,177335,0
+ANDE.US,D,20240109,000000,54.48,54.48,52.23,53.37,186321,0
+ANDE.US,D,20240110,000000,53.38,53.966,52.75,53.7,155640,0
+ANDE.US,D,20240111,000000,53.65,53.693,52.145,52.5,284394,0
+ANDE.US,D,20240112,000000,53.25,53.25,52.025,52.5,196501,0
+ANDE.US,D,20240116,000000,52.42,52.82,51.74,52.05,203751,0
+ANDE.US,D,20240117,000000,51.48,52.37,51.3,51.65,218130,0
+ANDE.US,D,20240118,000000,51.8,52.0261,51.355,52.02,167993,0
+ANDE.US,D,20240119,000000,52.23,53.02,51.31,52.81,181504,0
+ANDE.US,D,20240122,000000,52.57,53.59,52.17,52.48,233351,0
+ANDE.US,D,20240123,000000,53.16,53.6,51.79,52.07,172380,0
+ANDE.US,D,20240124,000000,52.61,52.945,51.41,51.81,109184,0
+ANDE.US,D,20240125,000000,52.48,52.7199,51.03,52.07,152268,0
+ANDE.US,D,20240126,000000,52.48,52.93,51.715,52.55,129737,0
+ANDE.US,D,20240129,000000,52.71,52.9,51.92,52.71,129394,0
+ANDE.US,D,20240130,000000,52.62,54.41,52.44,54.33,135869,0
+ANDE.US,D,20240131,000000,54.23,54.35,52.625,52.71,160933,0
+ANDE.US,D,20240201,000000,53.04,53.54,52.02,52.99,160651,0
+ANDE.US,D,20240202,000000,52.81,53.09,52.18,52.29,130343,0
+ANDE.US,D,20240205,000000,51.77,51.99,50.82,51.26,134576,0
+ANDE.US,D,20240206,000000,50.9,51.6699,50.8518,51.37,136537,0
+ANDE.US,D,20240207,000000,51.36,51.94,50.9,51.62,156371,0
+ANDE.US,D,20240208,000000,51.41,52.42,51.14,52.33,155665,0
+ANDE.US,D,20240209,000000,52.21,52.5,51.48,52.25,157612,0
+ANDE.US,D,20240212,000000,52.21,54.395,52.19,54.03,167774,0
+ANDE.US,D,20240213,000000,52.7,53.085,51.18,51.6,228777,0
+ANDE.US,D,20240214,000000,52.28,52.835,51.42,52.76,129125,0
+ANDE.US,D,20240215,000000,52.84,54.7,52.77,54.58,177868,0
+ANDE.US,D,20240216,000000,54.6,54.7,53.71,54.23,154267,0
+ANDE.US,D,20240220,000000,53.42,54.48,53.13,53.3,185844,0
+ANDE.US,D,20240221,000000,54.49,56.57,50.45,56.25,249921,0
+ANDE.US,D,20240222,000000,56.05,56.27,51.3,52.04,322608,0
+ANDE.US,D,20240223,000000,52.5,53.4,51.84,52.75,199341,0
+ANDE.US,D,20240226,000000,52.34,52.98,52.05,52.84,169626,0
+ANDE.US,D,20240227,000000,53.29,54.22,52.84,54.17,186233,0
+ANDE.US,D,20240228,000000,53.99,55.05,53.7826,54.63,158859,0
+ANDE.US,D,20240229,000000,55.15,55.57,54.66,55.28,139973,0
+ANDE.US,D,20240301,000000,55.41,55.96,54.18,55.46,156227,0
+ANDE.US,D,20240304,000000,55.41,55.54,53.995,54.63,143683,0
+ANDE.US,D,20240305,000000,54.52,55.02,53.34,53.36,142575,0
+ANDE.US,D,20240306,000000,54,54.23,52.67,53.09,178707,0
+ANDE.US,D,20240307,000000,53.54,54.72,53.2044,53.94,175149,0
+ANDE.US,D,20240308,000000,54.96,55.675,54.5,54.86,203153,0
+ANDE.US,D,20240311,000000,54.5,54.71,53.52,54.23,162721,0
+ANDE.US,D,20240312,000000,54.33,54.5,53.79,54.07,194131,0
+ANDE.US,D,20240313,000000,53.96,54.74,53.47,54.46,200515,0
+ANDE.US,D,20240314,000000,54.61,54.61,52.96,53.25,161815,0
+ANDE.US,D,20240315,000000,52.99,53.931,52.99,53.38,990465,0
+ANDE.US,D,20240318,000000,53.23,53.69,52.73,53.18,202725,0
+ANDE.US,D,20240319,000000,53.2,55.28,53.2,54.93,189586,0
+ANDE.US,D,20240320,000000,54.89,56.18,54.3893,55.98,122754,0
+ANDE.US,D,20240321,000000,56.25,56.715,55.6948,56.4,158266,0
+ANDE.US,D,20240322,000000,56.35,56.35,55.81,56.02,83664,0
+ANDE.US,D,20240325,000000,56.37,57.08,55.0506,56.62,100064,0
+ANDE.US,D,20240326,000000,57.12,57.12,56.14,56.5,112563,0
+ANDE.US,D,20240327,000000,57.13,57.61,57.01,57.32,122161,0
+ANDE.US,D,20240328,000000,57.49,57.82,57.025,57.37,144288,0
+ANDE.US,D,20240401,000000,57.33,57.33,56.17,56.42,131226,0
+ANDE.US,D,20240402,000000,56.11,56.41,55.555,56.21,168124,0
+ANDE.US,D,20240403,000000,56.17,56.2509,55.5577,56.15,116848,0
+ANDE.US,D,20240404,000000,56.77,58.09,56.035,57.05,234916,0
+ANDE.US,D,20240405,000000,57.19,57.51,56.3904,57.44,109859,0
+ANDE.US,D,20240408,000000,57.72,58.25,57.28,58.06,102078,0
+ANDE.US,D,20240409,000000,58.37,58.76,56.97,57.34,103811,0
+ANDE.US,D,20240410,000000,56.45,57.31,55.9,57.3,173500,0
+ANDE.US,D,20240411,000000,57.7,58.49,56.9601,58.48,174166,0
+ANDE.US,D,20240412,000000,58.46,58.7568,56.7762,57.51,231088,0
+ANDE.US,D,20240415,000000,57.86,58.17,56.451,57.38,153848,0
+ANDE.US,D,20240416,000000,57.15,57.29,56.3,57.25,115065,0
+ANDE.US,D,20240417,000000,57.43,58.11,56.615,56.68,143355,0
+ANDE.US,D,20240418,000000,56.72,57.52,56.19,56.4,140968,0
+ANDE.US,D,20240419,000000,56.11,58.34,56.11,58.27,175034,0
+ANDE.US,D,20240422,000000,58.5,60.18,57.95,58.95,238540,0
+ANDE.US,D,20240423,000000,58.95,61.46,58.63,60.41,299564,0
+ANDE.US,D,20240424,000000,60.12,60.12,56.89,57.38,287061,0
+ANDE.US,D,20240425,000000,56.9,57,55.47,56.6,183204,0
+ANDE.US,D,20240426,000000,56.59,57.39,55.9481,56.91,152469,0
+ANDE.US,D,20240429,000000,57.18,57.78,56.99,57.27,100178,0
+ANDE.US,D,20240430,000000,57.07,57.07,54.72,54.94,208798,0
+ANDE.US,D,20240501,000000,54.65,55.73,54.5,54.96,121316,0
+ANDE.US,D,20240502,000000,55.64,56.335,55.41,56.02,108013,0
+ANDE.US,D,20240503,000000,56.51,56.7541,55.71,56.51,106681,0
+ANDE.US,D,20240506,000000,57,57.3929,56.32,56.52,128836,0
+ANDE.US,D,20240507,000000,56.45,57.15,56.07,56.14,196215,0
+ANDE.US,D,20240508,000000,52.14,54.095,48.55,51.45,376581,0
+ANDE.US,D,20240509,000000,51.18,53.67,51.18,52.85,240829,0
+ANDE.US,D,20240510,000000,52.72,53.53,52.48,53.4,233288,0
+ANDE.US,D,20240513,000000,53.72,53.95,51.99,52.03,174297,0
+ANDE.US,D,20240514,000000,52.33,52.7742,51.75,52.39,122289,0
+ANDE.US,D,20240515,000000,52.9,52.9,51.59,52.12,133498,0
+ANDE.US,D,20240516,000000,52.21,52.56,51.595,52.46,131481,0
+ANDE.US,D,20240517,000000,52.67,52.79,51.13,51.47,118196,0
+ANDE.US,D,20240520,000000,51.22,52.0711,50.95,51.07,151278,0
+ANDE.US,D,20240521,000000,51.23,51.64,50.8667,51.56,144039,0
+ANDE.US,D,20240522,000000,51.25,51.77,50.955,51.76,129464,0
+ANDE.US,D,20240523,000000,51.9,51.9,50.71,51.48,197529,0
+ANDE.US,D,20240524,000000,51.98,52.14,51.15,51.97,155329,0
+ANDE.US,D,20240528,000000,51.97,52.76,51.09,52.64,134301,0
+ANDE.US,D,20240529,000000,51.9,52.24,51.6,51.84,121152,0
+ANDE.US,D,20240530,000000,52.14,52.19,51.455,51.72,98041,0
+ANDE.US,D,20240531,000000,51.47,52.64,50.85,52.34,221118,0
+ANDE.US,D,20240603,000000,52.44,52.6125,50.47,51.35,159456,0
+ANDE.US,D,20240604,000000,51.02,51.02,49.78,50.35,133635,0
+ANDE.US,D,20240605,000000,50.7,50.7,49.81,49.87,146175,0
+ANDE.US,D,20240606,000000,49.63,51.08,49.58,50.52,109480,0
+ANDE.US,D,20240607,000000,50.41,50.696,49.7,50.07,114984,0
+ANDE.US,D,20240610,000000,49.64,50.05,49.0996,49.55,152477,0
+ANDE.US,D,20240611,000000,49.2,49.72,48.51,49.35,128740,0
+ANDE.US,D,20240612,000000,50.46,50.98,49.59,49.67,132614,0
+ANDE.US,D,20240613,000000,49.56,49.8399,48.675,48.96,103502,0
+ANDE.US,D,20240614,000000,48.62,48.9185,47.92,48.26,106340,0
+ANDE.US,D,20240617,000000,48.13,49.06,47.94,48.85,203872,0
+ANDE.US,D,20240618,000000,49.02,49.31,48.51,48.52,136546,0
+ANDE.US,D,20240620,000000,48.23,49.96,48.0922,48.76,139482,0
+ANDE.US,D,20240621,000000,48.96,49.91,48.835,49.78,793770,0
+ANDE.US,D,20240624,000000,49.56,50.58,49.47,49.73,227395,0
+ANDE.US,D,20240625,000000,49.66,49.69,48.81,49.38,120028,0
+ANDE.US,D,20240626,000000,49.25,49.96,48.95,49.73,165525,0
+ANDE.US,D,20240627,000000,49.88,50.1452,49.4,49.86,104261,0
+ANDE.US,D,20240628,000000,50.18,50.26,49.33,49.6,692492,0
+ANDE.US,D,20240701,000000,49.6,50.065,48.3,48.56,145797,0
+ANDE.US,D,20240702,000000,48.76,49.43,48.65,48.89,123816,0
+ANDE.US,D,20240703,000000,49.11,49.33,48.51,48.61,47395,0
+ANDE.US,D,20240705,000000,48.51,48.51,47.42,47.61,96292,0
+ANDE.US,D,20240708,000000,48.01,49.01,48.01,48.21,179755,0
+ANDE.US,D,20240709,000000,47.94,48.1534,46.49,46.62,187669,0
+ANDE.US,D,20240710,000000,46.5,46.96,46.38,46.58,168518,0
+ANDE.US,D,20240711,000000,47.55,48.815,47.1511,48.21,172369,0
+ANDE.US,D,20240712,000000,48.85,49.1471,48.25,48.58,134198,0
+ANDE.US,D,20240715,000000,48.86,49.615,48.1501,48.78,170712,0
+ANDE.US,D,20240716,000000,49.19,50.59,49.19,50.13,223185,0
+ANDE.US,D,20240717,000000,50.03,52.41,49.52,52.24,216972,0
+ANDE.US,D,20240718,000000,52.24,52.955,51.58,51.71,136358,0
+ANDE.US,D,20240719,000000,51.86,51.86,51.09,51.44,111432,0
+ANDE.US,D,20240722,000000,51.81,52.26,51.08,52.06,117678,0
+ANDE.US,D,20240723,000000,52.05,53.24,51.545,52.5,142213,0
+ANDE.US,D,20240724,000000,52.22,52.93,52.045,52.26,120903,0
+ANDE.US,D,20240725,000000,52.57,54.51,52.57,54.23,159994,0
+ANDE.US,D,20240726,000000,54.68,55.03,53.69,54.98,151787,0
+ANDE.US,D,20240729,000000,54.8,55.006,53.34,54.13,159375,0
+ANDE.US,D,20240730,000000,54.31,55.52,53.4601,54.8,165530,0
+ANDE.US,D,20240731,000000,54.92,55.47,53.87,54.53,182808,0
+ANDE.US,D,20240801,000000,54.62,55.4299,52.9542,53.22,170651,0
+ANDE.US,D,20240802,000000,51.95,52.37,50.985,51.01,143668,0
+ANDE.US,D,20240805,000000,48.94,48.97,47.25,47.38,197192,0
+ANDE.US,D,20240806,000000,47.16,47.96,46.24,47.73,274836,0
+ANDE.US,D,20240807,000000,47.44,48.54,45.55,47.25,318119,0
+ANDE.US,D,20240808,000000,47.95,48.81,47.66,48.15,162323,0
+ANDE.US,D,20240809,000000,48.06,48.06,46.63,47.08,125215,0
+ANDE.US,D,20240812,000000,47.42,47.97,46.55,46.68,117101,0
+ANDE.US,D,20240813,000000,47.11,48.105,46.09,47.98,152432,0
+ANDE.US,D,20240814,000000,48.13,48.335,47.34,47.9,103738,0
+ANDE.US,D,20240815,000000,49.13,49.45,48.44,48.82,117941,0
+ANDE.US,D,20240816,000000,49.69,50.625,49.33,50.22,167981,0
+ANDE.US,D,20240819,000000,49.65,50.195,49.305,49.73,124856,0
+ANDE.US,D,20240820,000000,49.86,49.86,48.72,48.75,115831,0
+ANDE.US,D,20240821,000000,49.31,49.31,48.62,48.93,108657,0
+ANDE.US,D,20240822,000000,48.76,49.79,48.24,48.83,121105,0
+ANDE.US,D,20240823,000000,49.05,50.585,48.99,49.91,152395,0
+ANDE.US,D,20240826,000000,50.06,51.08,50.06,50.57,156753,0
+ANDE.US,D,20240827,000000,50.4,50.64,49.76,50.09,112548,0
+ANDE.US,D,20240828,000000,50.08,50.73,49.85,50.11,106434,0
+ANDE.US,D,20240829,000000,50.63,50.91,49.89,50.43,102602,0
+ANDE.US,D,20240830,000000,50.67,51.07,50.32,50.97,144674,0
+ANDE.US,D,20240903,000000,50.42,50.7102,49.12,49.14,117356,0
+ANDE.US,D,20240904,000000,49.18,49.35,48.52,48.62,105261,0
+ANDE.US,D,20240905,000000,48.58,49.22,48.2878,49.12,128961,0
+ANDE.US,D,20240906,000000,48.99,49.315,47.497,47.8,111784,0
+ANDE.US,D,20240909,000000,47.73,48.028,46.71,46.82,124002,0
+ANDE.US,D,20240910,000000,46.71,48.05,45.83,46.16,149612,0
+ANDE.US,D,20240911,000000,45.75,45.85,44.65,45.71,163367,0
+ANDE.US,D,20240912,000000,46.14,47.0088,45.895,46.38,125801,0
+ANDE.US,D,20240913,000000,47.04,48.13,46.851,47.9,169292,0
+ANDE.US,D,20240916,000000,48.27,48.5,47.73,48.28,131283,0
+ANDE.US,D,20240917,000000,48.65,49.69,48.47,49.13,125815,0
+ANDE.US,D,20240918,000000,49.02,50.64,48.58,49.06,132887,0
+ANDE.US,D,20240919,000000,49.84,50.38,48.9977,50.11,138520,0
+ANDE.US,D,20240920,000000,49.92,50.085,49.0938,49.91,764019,0
+ANDE.US,D,20240923,000000,49.87,50.3333,49.49,49.75,145641,0
+ANDE.US,D,20240924,000000,49.72,50.89,49.0438,50.21,172616,0
+ANDE.US,D,20240925,000000,50.36,50.36,48.81,48.81,145769,0
+ANDE.US,D,20240926,000000,49.21,50.53,49.075,50.06,165176,0
+ANDE.US,D,20240927,000000,50.43,51.15,49.8,50.08,93444,0
+ANDE.US,D,20240930,000000,50.12,50.49,49.55,50.14,130879,0
+ANDE.US,D,20241001,000000,49.81,50.14,48.96,49.9,122460,0
+ANDE.US,D,20241002,000000,49.9,50.34,48.75,49.25,105907,0
+ANDE.US,D,20241003,000000,48.9,49.26,48.35,48.46,94460,0
+ANDE.US,D,20241004,000000,49.3,49.88,49.19,49.84,103852,0
+ANDE.US,D,20241007,000000,49.56,50.31,49.16,50,99096,0
+ANDE.US,D,20241008,000000,49.87,49.87,48.95,49.44,109298,0
+ANDE.US,D,20241009,000000,49.36,50.08,49.22,49.26,105044,0
+ANDE.US,D,20241010,000000,48.75,48.9565,48.04,48.69,126782,0
+ANDE.US,D,20241011,000000,48.76,49.4199,48.555,48.98,95243,0
+ANDE.US,D,20241014,000000,48.84,49.06,48.65,48.99,96733,0
+ANDE.US,D,20241015,000000,48.71,49.62,48.29,48.31,160675,0
+ANDE.US,D,20241016,000000,48.65,49.76,48.65,49.05,189727,0
+ANDE.US,D,20241017,000000,49.03,49.71,48.2401,49.32,140611,0
+ANDE.US,D,20241018,000000,49.39,49.42,48.2,48.22,140283,0
+ANDE.US,D,20241021,000000,48.17,48.47,47.15,47.34,157779,0
+ANDE.US,D,20241022,000000,47.32,47.69,46.6847,46.79,74604,0
+ANDE.US,D,20241023,000000,46.46,46.8015,46.08,46.32,77780,0
+ANDE.US,D,20241024,000000,46.31,46.545,45.65,46.51,153587,0
+ANDE.US,D,20241025,000000,47,47.2,46.22,46.58,101154,0
+ANDE.US,D,20241028,000000,46.75,47.545,46.75,47.25,78187,0
+ANDE.US,D,20241029,000000,46.83,46.96,46.09,46.15,96172,0
+ANDE.US,D,20241030,000000,46.08,46.85,45.73,45.77,91492,0
+ANDE.US,D,20241031,000000,45.77,46.325,45.35,45.4,148611,0
+ANDE.US,D,20241101,000000,45.67,46.18,44.91,45.2,150213,0
+ANDE.US,D,20241104,000000,45.32,46.43,45.32,45.82,159796,0
+ANDE.US,D,20241105,000000,45.51,46.5955,41.765,43.41,422184,0
+ANDE.US,D,20241106,000000,45.39,49.32,45.39,48.86,345073,0
+ANDE.US,D,20241107,000000,48.84,49.22,47.415,48.19,258007,0
+ANDE.US,D,20241108,000000,48.35,49.37,47.62,48.93,266769,0
+ANDE.US,D,20241111,000000,49.36,49.75,48.03,48.51,251279,0
+ANDE.US,D,20241112,000000,48.56,48.71,47.05,47.05,320923,0
+ANDE.US,D,20241113,000000,47.52,48.36,46.58,46.86,253338,0
+ANDE.US,D,20241114,000000,47.11,47.67,46.35,47.04,190142,0
+ANDE.US,D,20241115,000000,47.42,48.42,47.26,48.265,344756,0
+ANDE.US,D,20241118,000000,48.51,49.61,48.33,48.34,282148,0
+ANDE.US,D,20241119,000000,47.79,48.2,47.12,47.19,158411,0
+ANDE.US,D,20241120,000000,47.04,47.59,46.81,47.59,167905,0
+ANDE.US,D,20241121,000000,47.71,48.38,47.46,47.89,146640,0
+ANDE.US,D,20241122,000000,48,49.015,47.71,48.21,251153,0
+ANDE.US,D,20241125,000000,48.86,49.68,48.8,49.1,457858,0
+ANDE.US,D,20241126,000000,48.73,48.9,47.63,47.82,191766,0
+ANDE.US,D,20241127,000000,48.25,48.575,47.66,47.93,194261,0
+ANDE.US,D,20241129,000000,48.07,48.345,47.19,47.74,130757,0
+ANDE.US,D,20241202,000000,47.57,48.49,47.26,48.35,313690,0
+ANDE.US,D,20241203,000000,48.46,48.575,47.23,47.86,316389,0
+ANDE.US,D,20241204,000000,48.01,48.36,46.844,46.95,198197,0
+ANDE.US,D,20241205,000000,46.78,46.8,45.59,46.14,325895,0
+ANDE.US,D,20241206,000000,46.28,46.56,45.37,45.55,296262,0
+ANDE.US,D,20241209,000000,45.94,47,45.54,46.46,255319,0
+ANDE.US,D,20241210,000000,46.41,46.58,45.35,45.85,230584,0
+ANDE.US,D,20241211,000000,46.225,46.63,45.85,46.42,252664,0
+ANDE.US,D,20241212,000000,46.3,46.55,45.33,45.41,231841,0
+ANDE.US,D,20241213,000000,45.35,45.3784,44.15,44.99,353610,0
+ANDE.US,D,20241216,000000,45.03,45.1,43.3,43.77,494119,0
+ANDE.US,D,20241217,000000,43.4,43.86,42.4,42.93,358034,0
+ANDE.US,D,20241218,000000,43.06,43.4,40.86,41,367742,0
+ANDE.US,D,20241219,000000,41.31,42.21,40.14,40.7,644265,0
+ANDE.US,D,20241220,000000,40.07,40.8,39.25,39.75,4010682,0
+ANDE.US,D,20241223,000000,39.75,40.35,39.45,40.13,409812,0
+ANDE.US,D,20241224,000000,39.98,40.54,39.905,40.42,108511,0
+ANDE.US,D,20241226,000000,40.42,40.88,40.175,40.5,235949,0
+ANDE.US,D,20241227,000000,40.16,40.825,39.95,40.06,172687,0
+ANDE.US,D,20241230,000000,39.73,40.145,39.4,39.8,249860,0
+ANDE.US,D,20241231,000000,39.84,40.87,39.84,40.52,204385,0
+ANDE.US,D,20250102,000000,40.78,41.49,39.98,40.1,240738,0
+ANDE.US,D,20250103,000000,40.1,40.25,39.29,40.09,268971,0
+ANDE.US,D,20250106,000000,40.4,41.29,40.1,40.77,398610,0
+ANDE.US,D,20250107,000000,40.8,41.79,40.8,41.64,379570,0
+ANDE.US,D,20250108,000000,41.23,42.25,40.44,42.21,384736,0
+ANDE.US,D,20250110,000000,41.81,42.575,41.59,42.22,283918,0
+ANDE.US,D,20250113,000000,42.1,43.51,42.1,43.47,277890,0
+ANDE.US,D,20250114,000000,43.4,43.54,42.5,43.49,245389,0
+ANDE.US,D,20250115,000000,44,44.98,43.59,44.85,283873,0
+ANDE.US,D,20250116,000000,44.62,44.99,43.74,44.18,249216,0
+ANDE.US,D,20250117,000000,44.48,44.607,44.0675,44.4,185080,0
+ANDE.US,D,20250121,000000,44.75,44.99,43.41,43.92,275567,0
+ANDE.US,D,20250122,000000,43.62,43.935,43.02,43.02,167906,0
+ANDE.US,D,20250123,000000,42.82,43.28,42.34,43.16,224589,0
+ANDE.US,D,20250124,000000,43.15,44.045,42.265,42.56,153356,0
+ANDE.US,D,20250127,000000,42.62,43.95,42.62,43.55,276896,0
+ANDE.US,D,20250128,000000,43.2,43.27,41.04,41.06,266001,0
+ANDE.US,D,20250129,000000,41.06,42.3165,41.06,41.95,225523,0
+ANDE.US,D,20250130,000000,42.17,42.5,41.46,41.68,171984,0
+ANDE.US,D,20250131,000000,41.58,41.8746,40.5334,40.75,174705,0
+ANDE.US,D,20250203,000000,39.99,40.6,39.61,40.06,193151,0
+ANDE.US,D,20250204,000000,39.75,40.94,39.75,40.86,194670,0
+ANDE.US,D,20250205,000000,40.75,40.835,40.32,40.63,209810,0
+ANDE.US,D,20250206,000000,40.9,41.09,40.06,40.25,203431,0
+ANDE.US,D,20250207,000000,40.22,40.89,39.85,40.35,226976,0
+ANDE.US,D,20250210,000000,40.59,40.99,39.98,40.74,191882,0
+ANDE.US,D,20250211,000000,40.44,41.485,40.44,41.18,236230,0
+ANDE.US,D,20250212,000000,40.73,41.3,40.32,40.39,256672,0
+ANDE.US,D,20250213,000000,40.69,41.38,40.46,40.8,210831,0
+ANDE.US,D,20250214,000000,41.16,41.31,40.29,40.55,229505,0
+ANDE.US,D,20250218,000000,40.31,41.095,40,40.77,423765,0
+ANDE.US,D,20250219,000000,47.13,51.584,46.39,47.81,927323,0
+ANDE.US,D,20250220,000000,47.34,47.41,44.55,46.17,523683,0
+ANDE.US,D,20250221,000000,46.48,46.55,44.45,45.53,382545,0
+ANDE.US,D,20250224,000000,45.66,45.97,44.87,44.89,288922,0
+ANDE.US,D,20250225,000000,44.28,45.2,44,44.13,413984,0
+ANDE.US,D,20250226,000000,43.86,44.22,42.23,42.69,237390,0
+ANDE.US,D,20250227,000000,42.88,43.24,42.31,42.64,230904,0
+ANDE.US,D,20250228,000000,42.68,43.075,42.13,42.78,377823,0
+ANDE.US,D,20250303,000000,42.78,43.45,41.48,41.56,262733,0
+ANDE.US,D,20250304,000000,41.06,43.16,40.95,41.84,369872,0
+ANDE.US,D,20250305,000000,41.84,42.428,40.7151,41.4,262020,0
+ANDE.US,D,20250306,000000,41.22,42.84,41.22,42.81,291383,0
+ANDE.US,D,20250307,000000,42.66,43.98,42.425,43.13,302819,0
+ANDE.US,D,20250310,000000,43,44.41,43,43.31,302726,0
+ANDE.US,D,20250311,000000,43.53,43.915,42.32,42.33,194496,0
+ANDE.US,D,20250312,000000,42.23,42.23,40.96,41.34,318781,0
+ANDE.US,D,20250313,000000,41.34,41.6,40.79,41.09,182326,0
+ANDE.US,D,20250314,000000,41.25,42.18,40.92,41.91,230635,0
+ANDE.US,D,20250317,000000,42.14,44.6,42.14,43.64,584915,0
+ANDE.US,D,20250318,000000,43.48,44.11,42.98,43.61,328858,0
+ANDE.US,D,20250319,000000,43.46,44.15,42.92,43.78,361016,0
+ANDE.US,D,20250320,000000,43.4,44.07,43.045,43.51,352046,0
+ANDE.US,D,20250321,000000,43.15,43.32,41.625,42.32,3437656,0
+ANDE.US,D,20250324,000000,43.04,43.63,42.55,42.9,260341,0
+ANDE.US,D,20250325,000000,42.89,43.81,42.7182,43.03,376137,0
+ANDE.US,D,20250326,000000,43.01,43.755,42.88,43.47,226050,0
+ANDE.US,D,20250327,000000,43.62,44.02,43.34,43.88,242479,0
+ANDE.US,D,20250328,000000,43.76,43.76,42.9356,43.26,194733,0
+ANDE.US,D,20250331,000000,43.05,43.65,42.61,42.93,415753,0
+ANDE.US,D,20250401,000000,42.75,43.41,42.21,43.37,261070,0
+ANDE.US,D,20250402,000000,43.13,43.65,42.905,43.57,222195,0
+ANDE.US,D,20250403,000000,42.07,42.635,41.325,41.34,363107,0
+ANDE.US,D,20250404,000000,40.01,41.92,37.62,38.61,409266,0
+ANDE.US,D,20250407,000000,37.4,39.73,36.41,37.08,469563,0
+ANDE.US,D,20250408,000000,38.35,38.78,35.88,36.5,408394,0
+ANDE.US,D,20250409,000000,35.88,39.71,35.88,38.87,401284,0
+ANDE.US,D,20250410,000000,38.24,38.4628,36.56,37.3,304196,0
+ANDE.US,D,20250411,000000,37.62,38.335,36.92,37.86,309015,0
+ANDE.US,D,20250414,000000,38.65,38.8,37.54,38.21,252135,0
+ANDE.US,D,20250415,000000,38,38.42,37.35,37.37,403914,0
+ANDE.US,D,20250416,000000,37.62,37.98,37.255,37.53,253706,0
+ANDE.US,D,20250417,000000,37.48,38.3,37.275,38.12,201931,0
+ANDE.US,D,20250421,000000,37.93,38.045,37.1951,37.28,178673,0
+ANDE.US,D,20250422,000000,37.63,38.13,37.28,37.88,293347,0
+ANDE.US,D,20250423,000000,38.63,39.51,37.72,37.86,202860,0
+ANDE.US,D,20250424,000000,37.84,38.32,37.5,38.1,175962,0
+ANDE.US,D,20250425,000000,38.37,38.37,37.395,38.02,130962,0
+ANDE.US,D,20250428,000000,38,38.51,37.75,38.14,176273,0
+ANDE.US,D,20250429,000000,38.07,38.1399,37.59,38.04,150427,0
+ANDE.US,D,20250430,000000,37.6,38.09,36.85,37.71,319136,0
+ANDE.US,D,20250501,000000,37.37,37.775,36.92,37.33,304390,0
+ANDE.US,D,20250502,000000,37.64,38.08,37.39,37.81,202430,0
+ANDE.US,D,20250505,000000,37.48,37.745,36.95,36.98,294009,0
+ANDE.US,D,20250506,000000,36.16,36.3689,34.9,34.94,466561,0
+ANDE.US,D,20250507,000000,34.44,34.72,31.03,31.51,915251,0
+ANDE.US,D,20250508,000000,31.53,34.47,31.53,34.41,628976,0
+ANDE.US,D,20250509,000000,34.37,34.98,34.01,34.655,348570,0
+ANDE.US,D,20250512,000000,35.95,36.32,35.28,35.91,476714,0
+ANDE.US,D,20250513,000000,36.07,36.655,35.855,36.36,324569,0
+ANDE.US,D,20250514,000000,36.01,36.12,35.34,35.34,357398,0
+ANDE.US,D,20250515,000000,35.21,35.53,34.62,35.44,301165,0
+ANDE.US,D,20250516,000000,35.36,36.33,35.18,36.07,222013,0
+ANDE.US,D,20250519,000000,35.81,36,35.36,35.74,228563,0
+ANDE.US,D,20250520,000000,35.68,35.93,35.2842,35.62,231837,0
+ANDE.US,D,20250521,000000,35.29,35.31,34.315,34.41,230254,0
+ANDE.US,D,20250522,000000,34.17,34.43,33.82,34.13,229293,0
+ANDE.US,D,20250523,000000,33.34,34.14,33.2,34.01,208807,0
+ANDE.US,D,20250527,000000,34.52,35,34.2725,34.97,219305,0
+ANDE.US,D,20250528,000000,34.97,35.17,34.7,34.78,228025,0
+ANDE.US,D,20250529,000000,34.9,35.76,34.565,35.735,210780,0
+ANDE.US,D,20250530,000000,35.39,35.93,35.39,35.51,516114,0
+ANDE.US,D,20250602,000000,35.71,35.83,35,35.59,290516,0
+ANDE.US,D,20250603,000000,35.57,35.74,35.1,35.31,199130,0
+ANDE.US,D,20250604,000000,35.46,35.59,34.31,34.47,216816,0
+ANDE.US,D,20250605,000000,34.68,34.97,34.055,34.2,237856,0
+ANDE.US,D,20250606,000000,34.66,34.9899,34.37,34.67,214203,0
+ANDE.US,D,20250609,000000,34.88,35.083,34.38,34.72,500882,0
+ANDE.US,D,20250610,000000,35.05,36.1599,34.76,35.94,215408,0
+ANDE.US,D,20250611,000000,36,36,35.17,35.42,189323,0
+ANDE.US,D,20250612,000000,35.13,35.695,34.84,35.66,181399,0
+ANDE.US,D,20250613,000000,35.64,37.1,34.7101,36.47,343328,0
+ANDE.US,D,20250616,000000,36.62,37.755,36.595,37.35,392117,0
+ANDE.US,D,20250617,000000,37.15,37.73,36.91,37.18,283706,0
+ANDE.US,D,20250618,000000,37.18,37.71,36.86,36.88,329663,0
+ANDE.US,D,20250620,000000,37.52,37.52,36.76,36.8,1206676,0
+ANDE.US,D,20250623,000000,36.81,37.275,36.19,36.51,189363,0
+ANDE.US,D,20250624,000000,36.48,36.85,36.26,36.79,228488,0
+ANDE.US,D,20250625,000000,36.82,36.82,36.2,36.36,196610,0
+ANDE.US,D,20250626,000000,36.58,36.96,36.2938,36.69,187632,0
+ANDE.US,D,20250627,000000,36.78,36.9,36.055,36.14,566180,0
+ANDE.US,D,20250630,000000,36.27,36.85,35.82,36.75,624789,0
+ANDE.US,D,20250701,000000,36.5,38.51,36.5,37.75,501079,0
+ANDE.US,D,20250702,000000,37.98,38.75,37.62,38.49,253166,0
+ANDE.US,D,20250703,000000,38.56,38.695,38.1,38.43,98746,0
+ANDE.US,D,20250707,000000,38.02,38.61,37.39,37.49,306806,0
+ANDE.US,D,20250708,000000,37.7,38.75,37.5,38.12,311943,0
+ANDE.US,D,20250709,000000,38.13,38.27,37.14,38.17,278327,0
+ANDE.US,D,20250710,000000,37.96,39.1,37.95,38.45,217551,0
+ANDE.US,D,20250711,000000,38.37,38.8,37.93,38.38,166594,0
+ANDE.US,D,20250714,000000,38.33,39.1057,37.455,37.8,169150,0
+ANDE.US,D,20250715,000000,37.97,38.055,37.2,37.2,216869,0
+ANDE.US,D,20250716,000000,37.39,37.735,36.56,36.7,202236,0
+ANDE.US,D,20250717,000000,36.56,37.1299,36.23,36.45,208631,0
+ANDE.US,D,20250718,000000,36.85,37.29,36.09,36.16,184429,0
+ANDE.US,D,20250721,000000,36.37,36.715,35.7738,35.82,200970,0
+ANDE.US,D,20250722,000000,35.91,37.01,35.91,36.6,333347,0
+ANDE.US,D,20250723,000000,36.84,37.695,36.7,37.51,274536,0
+ANDE.US,D,20250724,000000,37.42,37.55,36.03,36.09,237356,0
+ANDE.US,D,20250725,000000,36.17,36.19,35.525,36.1,321291,0
+ANDE.US,D,20250728,000000,36.12,36.48,35.56,36.09,328877,0
+ANDE.US,D,20250729,000000,36.15,36.705,35.55,36.65,489569,0
+ANDE.US,D,20250730,000000,36.71,37.71,36.28,36.47,270437,0
+ANDE.US,D,20250731,000000,35.89,36.14,35.73,35.92,267487,0
+ANDE.US,D,20250801,000000,35.79,35.9,34.65,34.69,373932,0
+ANDE.US,D,20250804,000000,34.7,35.69,34.1,34.65,530329,0
+ANDE.US,D,20250805,000000,31.84,35.4075,31.84,34.63,572022,0
+ANDE.US,D,20250806,000000,34.8,37.56,34.78,36.19,585922,0
+ANDE.US,D,20250807,000000,36.6,38.3196,36.51,37.65,526997,0
+ANDE.US,D,20250808,000000,37.81,38.67,37.4288,37.94,424975,0
+ANDE.US,D,20250811,000000,38,38.32,37.63,38.27,363324,0
+ANDE.US,D,20250812,000000,38.61,40.2,38.19,40.02,325528,0
+ANDE.US,D,20250813,000000,40.02,40.655,39.8,40.25,257916,0
+ANDE.US,D,20250814,000000,39.83,40.15,38.38,38.45,212083,0
+ANDE.US,D,20250815,000000,38.58,38.63,37.99,38.12,240628,0
+ANDE.US,D,20250818,000000,38.24,38.52,37.925,38.04,172160,0
+ANDE.US,D,20250819,000000,38.2,38.79,37.9916,38.38,185952,0
+ANDE.US,D,20250820,000000,38.41,38.745,38.19,38.28,166546,0
+ANDE.US,D,20250821,000000,37.98,38.905,37.91,38.51,303382,0
+ANDE.US,D,20250822,000000,38.79,41.04,38.13,40.95,310852,0
+ANDE.US,D,20250825,000000,40.71,41.71,40.64,41.28,283431,0
+ANDE.US,D,20250826,000000,41.06,41.375,40.2,40.5,243442,0
+ANDE.US,D,20250827,000000,40.21,41.175,40.12,40.7,216482,0
+ANDE.US,D,20250828,000000,40.76,40.96,39.92,40.83,194460,0
+ANDE.US,D,20250829,000000,40.83,41.3225,40.58,40.9,184779,0
+ANDE.US,D,20250902,000000,40.68,40.7599,40.305,40.64,186398,0
+ANDE.US,D,20250903,000000,40.37,40.85,40.055,40.61,271161,0
+ANDE.US,D,20250904,000000,40.89,41.89,40.88,41.49,270795,0
+ANDE.US,D,20250905,000000,41.4,42.36,41.18,41.4,305595,0
+ANDE.US,D,20250908,000000,41.68,41.68,40.76,40.9,306314,0
+ANDE.US,D,20250909,000000,40.87,41.375,39.94,39.96,230511,0
+ANDE.US,D,20250910,000000,39.77,39.97,39.15,39.97,244523,0
+ANDE.US,D,20250911,000000,39.94,40.98,39.79,40.9,290996,0
+ANDE.US,D,20250912,000000,40.68,40.765,40.17,40.23,150390,0
+ANDE.US,D,20250915,000000,39.69,40.06,38.37,38.45,581105,0
+ANDE.US,D,20250916,000000,38.6,40.12,38.325,40.1,510188,0
+ANDE.US,D,20250917,000000,40.18,40.47,39.38,39.46,676827,0
+ANDE.US,D,20250918,000000,39.46,40.41,39.1,40.08,503217,0
+ANDE.US,D,20250919,000000,40.17,40.17,38.57,38.63,3807478,0
+ANDE.US,D,20250922,000000,38.65,38.65,37.69,38.38,348005,0
+ANDE.US,D,20250923,000000,38.25,39,38.08,38.6,357872,0
+ANDE.US,D,20250924,000000,38.69,39.625,38.51,39.49,297016,0
+ANDE.US,D,20250925,000000,39.7,39.9,39.325,39.69,262149,0
+ANDE.US,D,20250926,000000,39.74,40.66,39.72,40.63,379277,0
+ANDE.US,D,20250929,000000,40.57,40.57,39.17,39.67,315177,0
+ANDE.US,D,20250930,000000,39.6,39.96,39.16,39.81,312892,0
+ANDE.US,D,20251001,000000,39.56,40.45,39.23,40.23,330614,0
+ANDE.US,D,20251002,000000,40.03,40.55,39.7,40.46,302064,0
+ANDE.US,D,20251003,000000,40.48,41.58,40.48,41.29,291033,0
+ANDE.US,D,20251006,000000,41.27,42.34,39.935,41.9,276818,0
+ANDE.US,D,20251007,000000,41.96,42.33,41.255,41.94,301868,0
+ANDE.US,D,20251008,000000,42.04,42.43,41.408,41.74,240858,0
+ANDE.US,D,20251009,000000,41.97,42.33,41.485,41.66,211365,0
+ANDE.US,D,20251010,000000,41.49,41.95,40.805,41.01,329989,0
+ANDE.US,D,20251013,000000,41.3,42.09,41.3,42.02,269582,0
+ANDE.US,D,20251014,000000,42.18,42.58,41.475,42.48,270785,0
+ANDE.US,D,20251015,000000,42.95,47.04,42.6,46.39,483119,0
+ANDE.US,D,20251016,000000,46.53,46.9625,45.8088,46.67,496038,0
+ANDE.US,D,20251017,000000,46.56,47.53,46.41,47.48,397580,0
+ANDE.US,D,20251020,000000,47.51,47.805,47.145,47.51,185608,0
+ANDE.US,D,20251021,000000,47.24,47.64,45.35,45.5,290752,0
+ANDE.US,D,20251022,000000,45.55,46.17,44.71,45.9,362596,0
+ANDE.US,D,20251023,000000,46.24,46.83,45.57,46.58,257926,0
+ANDE.US,D,20251024,000000,46.9,48.13,46.9,47.36,264116,0
+ANDE.US,D,20251027,000000,47.3,47.675,46.435,46.8,274096,0
+ANDE.US,D,20251028,000000,46.55,47.48,46.55,47.18,174016,0
+ANDE.US,D,20251029,000000,46.86,47.49,46.15,46.84,224980,0
+ANDE.US,D,20251030,000000,46.35,47.16,46.185,46.89,312229,0
+ANDE.US,D,20251031,000000,46.57,47.08,45.95,46.31,286777,0
+ANDE.US,D,20251103,000000,46.06,47.05,44.63,46.7,355110,0
+ANDE.US,D,20251104,000000,45.96,46.98,45.8278,46.41,301417,0
+ANDE.US,D,20251105,000000,47.42,49.43,46.62,48.48,481426,0
+ANDE.US,D,20251106,000000,48.51,49.16,47.57,48.95,354117,0
+ANDE.US,D,20251107,000000,48.95,50.82,48.49,50.38,559154,0
+ANDE.US,D,20251110,000000,50.38,51.74,50,50.99,437134,0
+ANDE.US,D,20251111,000000,51.15,51.66,50.94,51.48,257070,0
+ANDE.US,D,20251112,000000,51.36,51.89,49.74,49.84,372634,0
+ANDE.US,D,20251113,000000,50,50.88,48.3941,49.125,336696,0
+ANDE.US,D,20251114,000000,48.7,49.36,47.6701,49.28,188577,0
+ANDE.US,D,20251117,000000,49.35,49.56,48.9,49.03,261421,0
+ANDE.US,D,20251118,000000,49.18,50.25,48.84,50.08,238430,0
+ANDE.US,D,20251119,000000,49.76,50.02,48.62,49.43,244772,0
+ANDE.US,D,20251120,000000,49.67,50.27,48.49,48.62,265109,0
+ANDE.US,D,20251121,000000,48.63,50.415,48.31,49.63,262497,0
+ANDE.US,D,20251124,000000,49.52,50.215,49.29,50.16,331937,0
+ANDE.US,D,20251125,000000,50.62,51.375,50.455,50.94,262262,0
+ANDE.US,D,20251126,000000,50.69,51.995,50.69,51.31,443016,0
+ANDE.US,D,20251128,000000,51.61,51.86,50.995,51.5,154348,0
+ANDE.US,D,20251201,000000,51.49,52.12,49.6,51.87,267986,0
+ANDE.US,D,20251202,000000,51.98,53.29,51.48,52.64,437503,0
+ANDE.US,D,20251203,000000,52.57,53.02,51.87,52.01,247816,0
+ANDE.US,D,20251204,000000,52.07,52.07,50.52,50.69,224683,0
+ANDE.US,D,20251205,000000,50.71,51,49.817,50.01,177771,0
+ANDE.US,D,20251208,000000,50.19,50.81,49.56,50.28,271090,0
+ANDE.US,D,20251209,000000,50.3,50.99,49.14,49.36,349794,0
+ANDE.US,D,20251210,000000,51.52,53.32,51.0006,51.82,586701,0
+ANDE.US,D,20251211,000000,52.03,52.91,51.905,52.55,410250,0
+ANDE.US,D,20251212,000000,53,54.38,52.02,53.99,600001,0
+ANDE.US,D,20251215,000000,54.4,56.47,53.69,56.35,923006,0
+ANDE.US,D,20251216,000000,56.02,56.42,54.59,55.09,489097,0
+ANDE.US,D,20251217,000000,55.16,55.73,54.975,55.16,369498,0
+ANDE.US,D,20251218,000000,55.2,55.55,54.585,54.85,315253,0
+ANDE.US,D,20251219,000000,54.85,54.85,53.6,53.9,1342212,0
+ANDE.US,D,20251222,000000,54.25,55.08,54.19,54.7,320843,0
+ANDE.US,D,20251223,000000,54.85,55.15,53.21,53.765,264315,0
+ANDE.US,D,20251224,000000,53.93,54.07,53.575,53.92,82891,0
+ANDE.US,D,20251226,000000,53.8,53.89,52.95,53.34,170740,0
+ANDE.US,D,20251229,000000,53.49,53.66,53.195,53.63,182122,0
+ANDE.US,D,20251230,000000,53.76,54.32,53.34,53.47,247202,0
+ANDE.US,D,20251231,000000,53.6,53.87,53.09,53.17,240569,0
+ANDE.US,D,20260102,000000,53.16,53.16,52.24,53.05,424873,0
+ANDE.US,D,20260105,000000,53.01,53.295,51.76,52.82,300505,0
+ANDE.US,D,20260106,000000,52.69,53.0299,52.0425,52.2,322695,0
+ANDE.US,D,20260107,000000,52.26,52.355,51.23,51.73,197326,0
+ANDE.US,D,20260108,000000,51.73,54.91,51.5114,54.1,356549,0
+ANDE.US,D,20260109,000000,54.17,55.205,54.17,54.83,227896,0
+ANDE.US,D,20260112,000000,54.83,55.9,54.43,55.26,219595,0
+ANDE.US,D,20260113,000000,55.4,56.72,55.4,56.64,182207,0
+ANDE.US,D,20260114,000000,56.74,57.95,56.68,57.82,244268,0
+ANDE.US,D,20260115,000000,57.74,58.81,57.57,58.47,199103,0
+ANDE.US,D,20260116,000000,58.21,58.89,57.6,57.85,183156,0
+ANDE.US,D,20260120,000000,57.62,59.79,55.72,59.72,425798,0
+ANDE.US,D,20260121,000000,60,62.07,60,61.63,389163,0
+ANDE.US,D,20260122,000000,61.67,62.1,59.855,60.25,328866,0
+ANDE.US,D,20260123,000000,60.05,60.88,59.2,59.37,273103,0
+ANDE.US,D,20260126,000000,59.6,60.47,59.25,60.2,186275,0
+ANDE.US,D,20260127,000000,60.47,62.26,60,60.63,392331,0
+ANDE.US,D,20260128,000000,60.97,61.44,59.69,61.01,346648,0
+ANDE.US,D,20260129,000000,61.4,62.49,61.4,62.44,209412,0
+ANDE.US,D,20260130,000000,61.94,62.44,61.26,61.99,233083,0
+ANDE.US,D,20260202,000000,61.64,63.73,61.315,63.18,327126,0
+ANDE.US,D,20260203,000000,63.34,65.28,62.5,65.23,287956,0
+ANDE.US,D,20260204,000000,65,65.15,63.83,64.67,339213,0
+ANDE.US,D,20260205,000000,65.46,67.46,65.31,65.77,292641,0
+ANDE.US,D,20260206,000000,65.99,67.18,65.88,66.86,258097,0
+ANDE.US,D,20260209,000000,66.9,67.95,65.8501,67.34,245185,0
+ANDE.US,D,20260210,000000,67.65,67.65,65.6402,67.53,355230,0
+ANDE.US,D,20260211,000000,67.95,69.52,67.74,69.11,230892,0
+ANDE.US,D,20260212,000000,69.22,70.06,67.295,68.64,319530,0
+ANDE.US,D,20260213,000000,68.15,69.58,67.61,69.03,179757,0
+ANDE.US,D,20260217,000000,69,69.55,66.72,67.01,355527,0
+ANDE.US,D,20260218,000000,68.02,68.02,63.22,64.58,532771,0
diff --git a/daily/us/nasdaq stocks/1/anix.us.txt b/daily/us/nasdaq stocks/1/anix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bd40580e1a2b348063e32935bf3cb57dc86a8ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anix.us.txt	
@@ -0,0 +1,9242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANIX.US,D,19890412,000000,78.125,78.125,67.9687,70.3125,6112,0
+ANIX.US,D,19890413,000000,67.9687,70.3125,65.625,70.3125,5584,0
+ANIX.US,D,19890414,000000,69.5312,76.5625,69.5312,71.875,4096,0
+ANIX.US,D,19890417,000000,72.6562,75,70.3125,74.2187,2192,0
+ANIX.US,D,19890418,000000,75.7812,77.3437,75,77.3437,1872,0
+ANIX.US,D,19890419,000000,75.7812,76.5625,74.2187,75.7812,880,0
+ANIX.US,D,19890420,000000,75.7812,75.7812,73.4375,75,656,0
+ANIX.US,D,19890421,000000,73.4375,73.4375,71.0937,72.6562,672,0
+ANIX.US,D,19890424,000000,72.6562,74.2187,71.0937,71.0937,624,0
+ANIX.US,D,19890425,000000,72.6562,72.6562,66.4062,67.1875,1504,0
+ANIX.US,D,19890426,000000,68.75,72.6562,67.1875,71.0937,752,0
+ANIX.US,D,19890427,000000,71.875,72.6562,70.3125,71.875,2128,0
+ANIX.US,D,19890428,000000,71.875,71.875,67.9687,69.5312,2016,0
+ANIX.US,D,19890501,000000,68.75,70.3125,67.9687,70.3125,400,0
+ANIX.US,D,19890502,000000,68.75,74.2187,68.75,72.6562,1552,0
+ANIX.US,D,19890503,000000,71.0937,72.6562,71.0937,72.6562,1136,0
+ANIX.US,D,19890504,000000,71.875,71.875,67.1875,67.1875,4128,0
+ANIX.US,D,19890505,000000,67.9687,68.75,66.4062,67.1875,704,0
+ANIX.US,D,19890508,000000,67.1875,69.5312,65.625,67.9687,432,0
+ANIX.US,D,19890509,000000,67.9687,67.9687,66.4062,66.4062,608,0
+ANIX.US,D,19890510,000000,66.4062,67.1875,65.625,67.1875,256,0
+ANIX.US,D,19890511,000000,66.4062,67.1875,65.625,65.625,1312,0
+ANIX.US,D,19890512,000000,67.1875,67.9687,60.9375,62.5,2496,0
+ANIX.US,D,19890515,000000,63.2812,63.2812,54.6875,59.375,5776,0
+ANIX.US,D,19890516,000000,59.375,62.5,59.375,60.1562,1568,0
+ANIX.US,D,19890517,000000,60.1562,63.2812,60.1562,62.5,1376,0
+ANIX.US,D,19890518,000000,63.2812,64.0625,60.9375,64.0625,816,0
+ANIX.US,D,19890519,000000,64.0625,66.4062,63.2812,64.0625,528,0
+ANIX.US,D,19890522,000000,65.625,66.4062,64.0625,64.0625,464,0
+ANIX.US,D,19890523,000000,64.0625,65.625,61.7187,64.0625,1008,0
+ANIX.US,D,19890524,000000,62.5,64.8437,60.1562,60.9375,1200,0
+ANIX.US,D,19890525,000000,60.1562,61.7187,60.1562,61.7187,368,0
+ANIX.US,D,19890526,000000,61.7187,64.8437,61.7187,64.0625,832,0
+ANIX.US,D,19890530,000000,64.0625,64.8437,61.7187,64.0625,640,0
+ANIX.US,D,19890531,000000,61.7187,68.75,61.7187,68.75,832,0
+ANIX.US,D,19890601,000000,69.5312,73.4375,67.9687,71.875,1760,0
+ANIX.US,D,19890602,000000,73.4375,82.0312,71.875,82.0312,5344,0
+ANIX.US,D,19890605,000000,81.25,82.8125,75,76.5625,2384,0
+ANIX.US,D,19890606,000000,75,79.6875,75,78.9062,1136,0
+ANIX.US,D,19890607,000000,79.6875,82.0312,79.6875,82.0312,1600,0
+ANIX.US,D,19890608,000000,82.0312,84.375,78.9062,79.6875,2208,0
+ANIX.US,D,19890609,000000,79.6875,81.25,78.125,81.25,976,0
+ANIX.US,D,19890612,000000,81.25,82.8125,79.6875,82.8125,928,0
+ANIX.US,D,19890613,000000,81.25,87.5,81.25,83.5937,2544,0
+ANIX.US,D,19890614,000000,84.375,88.2812,83.5937,87.5,1616,0
+ANIX.US,D,19890615,000000,87.5,88.2812,84.375,86.7187,1120,0
+ANIX.US,D,19890616,000000,85.9375,89.0625,84.375,86.7187,1680,0
+ANIX.US,D,19890619,000000,87.5,87.5,85.1562,86.7187,592,0
+ANIX.US,D,19890620,000000,86.7187,86.7187,83.5937,86.7187,1328,0
+ANIX.US,D,19890621,000000,85.1562,88.2812,84.375,84.375,1808,0
+ANIX.US,D,19890622,000000,82.8125,84.375,80.4687,81.25,1280,0
+ANIX.US,D,19890623,000000,82.8125,82.8125,78.125,79.6875,448,0
+ANIX.US,D,19890626,000000,78.125,79.6875,75.7812,77.3437,1232,0
+ANIX.US,D,19890627,000000,77.3437,82.0312,77.3437,80.4687,1088,0
+ANIX.US,D,19890628,000000,81.25,85.1562,81.25,84.375,1456,0
+ANIX.US,D,19890629,000000,83.5937,83.5937,80.4687,80.4687,528,0
+ANIX.US,D,19890630,000000,80.4687,80.4687,76.5625,78.125,2128,0
+ANIX.US,D,19890703,000000,77.3437,78.9062,77.3437,78.9062,208,0
+ANIX.US,D,19890705,000000,78.9062,85.1562,77.3437,83.5937,2032,0
+ANIX.US,D,19890706,000000,84.375,85.9375,82.0312,82.8125,1248,0
+ANIX.US,D,19890707,000000,84.375,84.375,80.4687,80.4687,1136,0
+ANIX.US,D,19890710,000000,82.0312,87.5,81.25,87.5,2176,0
+ANIX.US,D,19890711,000000,87.5,92.9687,86.7187,90.625,4272,0
+ANIX.US,D,19890712,000000,90.625,95.3125,90.625,92.1875,3504,0
+ANIX.US,D,19890713,000000,92.1875,96.875,90.625,96.875,3776,0
+ANIX.US,D,19890714,000000,96.875,106.25,96.875,105.4687,9904,0
+ANIX.US,D,19890717,000000,107.0312,110.1562,105.4687,108.5937,4400,0
+ANIX.US,D,19890718,000000,107.0312,108.5937,101.5625,105.4687,2784,0
+ANIX.US,D,19890719,000000,106.25,106.25,103.125,103.125,1408,0
+ANIX.US,D,19890720,000000,103.125,106.25,89.8437,90.625,5808,0
+ANIX.US,D,19890721,000000,92.1875,100,90.625,99.2187,2336,0
+ANIX.US,D,19890724,000000,99.2187,104.6875,98.4375,102.3437,2160,0
+ANIX.US,D,19890725,000000,103.125,104.6875,95.3125,96.0937,3008,0
+ANIX.US,D,19890726,000000,94.5312,99.2187,92.9687,99.2187,2880,0
+ANIX.US,D,19890727,000000,98.4375,99.2187,68.75,78.125,18384,0
+ANIX.US,D,19890728,000000,80.4687,82.8125,63.2812,73.4375,8976,0
+ANIX.US,D,19890731,000000,74.2187,74.2187,67.1875,70.3125,3456,0
+ANIX.US,D,19890801,000000,70.3125,75,65.625,73.4375,3664,0
+ANIX.US,D,19890802,000000,75.7812,78.125,73.4375,76.5625,3296,0
+ANIX.US,D,19890803,000000,76.5625,76.5625,73.4375,75.7812,640,0
+ANIX.US,D,19890804,000000,73.4375,75,71.0937,72.6562,736,0
+ANIX.US,D,19890807,000000,73.4375,75,72.6562,72.6562,512,0
+ANIX.US,D,19890808,000000,72.6562,75,71.875,71.875,688,0
+ANIX.US,D,19890809,000000,74.2187,74.2187,71.0937,71.0937,384,0
+ANIX.US,D,19890810,000000,71.0937,71.875,68.75,70.3125,528,0
+ANIX.US,D,19890811,000000,71.875,71.875,69.5312,69.5312,480,0
+ANIX.US,D,19890814,000000,71.875,73.4375,69.5312,71.0937,928,0
+ANIX.US,D,19890815,000000,72.6562,73.4375,71.0937,71.875,1808,0
+ANIX.US,D,19890816,000000,73.4375,77.3437,72.6562,77.3437,2016,0
+ANIX.US,D,19890817,000000,78.9062,81.25,77.3437,78.9062,2752,0
+ANIX.US,D,19890818,000000,78.9062,83.5937,78.9062,81.25,2592,0
+ANIX.US,D,19890821,000000,82.0312,82.0312,79.6875,81.25,320,0
+ANIX.US,D,19890822,000000,81.25,86.7187,81.25,82.8125,2448,0
+ANIX.US,D,19890823,000000,82.8125,84.375,76.5625,78.9062,2400,0
+ANIX.US,D,19890824,000000,78.9062,78.9062,77.3437,77.3437,176,0
+ANIX.US,D,19890825,000000,77.3437,78.9062,77.3437,78.9062,432,0
+ANIX.US,D,19890828,000000,77.3437,79.6875,77.3437,79.6875,512,0
+ANIX.US,D,19890829,000000,79.6875,83.5937,78.125,82.0312,1696,0
+ANIX.US,D,19890830,000000,81.25,86.7187,81.25,85.9375,1568,0
+ANIX.US,D,19890831,000000,85.9375,86.7187,80.4687,82.0312,2432,0
+ANIX.US,D,19890901,000000,82.0312,82.0312,75,78.9062,2064,0
+ANIX.US,D,19890905,000000,77.3437,78.125,73.4375,76.5625,2656,0
+ANIX.US,D,19890906,000000,76.5625,77.3437,75,75.7812,880,0
+ANIX.US,D,19890907,000000,75,80.4687,75,78.9062,1024,0
+ANIX.US,D,19890908,000000,79.6875,79.6875,76.5625,78.9062,880,0
+ANIX.US,D,19890911,000000,78.9062,78.9062,76.5625,78.125,784,0
+ANIX.US,D,19890912,000000,78.9062,78.9062,77.3437,77.3437,176,0
+ANIX.US,D,19890913,000000,78.125,78.125,75.7812,76.5625,1680,0
+ANIX.US,D,19890914,000000,78.125,78.125,74.2187,75.7812,1728,0
+ANIX.US,D,19890915,000000,75,76.5625,75,75.7812,160,0
+ANIX.US,D,19890918,000000,75.7812,77.3437,75,77.3437,560,0
+ANIX.US,D,19890919,000000,75.7812,76.5625,75,75.7812,736,0
+ANIX.US,D,19890920,000000,75.7812,75.7812,71.875,71.875,2096,0
+ANIX.US,D,19890921,000000,71.0937,77.3437,71.0937,75,1840,0
+ANIX.US,D,19890922,000000,75,76.5625,74.2187,76.5625,896,0
+ANIX.US,D,19890925,000000,75,76.5625,75,75.7812,160,0
+ANIX.US,D,19890926,000000,75.7812,80.4687,75,78.125,1088,0
+ANIX.US,D,19890927,000000,78.9062,79.6875,77.3437,79.6875,1312,0
+ANIX.US,D,19890928,000000,80.4687,86.7187,78.9062,84.375,2800,0
+ANIX.US,D,19890929,000000,85.1562,89.8437,85.1562,87.5,2800,0
+ANIX.US,D,19891002,000000,87.5,91.4062,86.7187,90.625,3152,0
+ANIX.US,D,19891003,000000,92.9687,94.5312,89.0625,91.4062,3072,0
+ANIX.US,D,19891004,000000,92.9687,92.9687,85.9375,90.625,2192,0
+ANIX.US,D,19891005,000000,91.4062,95.3125,89.8437,92.9687,1680,0
+ANIX.US,D,19891006,000000,93.75,94.5312,91.4062,91.4062,1216,0
+ANIX.US,D,19891009,000000,92.9687,92.9687,90.625,92.1875,544,0
+ANIX.US,D,19891010,000000,91.4062,92.9687,85.1562,88.2812,1440,0
+ANIX.US,D,19891011,000000,87.5,88.2812,84.375,85.9375,784,0
+ANIX.US,D,19891012,000000,85.9375,87.5,81.25,82.0312,1104,0
+ANIX.US,D,19891013,000000,82.8125,86.7187,75,75,2512,0
+ANIX.US,D,19891016,000000,65.625,73.4375,58.5937,72.6562,7104,0
+ANIX.US,D,19891017,000000,72.6562,78.9062,70.3125,78.9062,4032,0
+ANIX.US,D,19891018,000000,78.125,78.9062,72.6562,76.5625,2144,0
+ANIX.US,D,19891019,000000,78.9062,83.5937,78.9062,80.4687,1664,0
+ANIX.US,D,19891020,000000,79.6875,80.4687,77.3437,79.6875,1056,0
+ANIX.US,D,19891023,000000,79.6875,82.8125,78.125,78.125,960,0
+ANIX.US,D,19891024,000000,78.125,78.125,73.4375,77.3437,1552,0
+ANIX.US,D,19891025,000000,78.9062,81.25,78.9062,79.6875,912,0
+ANIX.US,D,19891026,000000,78.9062,79.6875,76.5625,78.125,432,0
+ANIX.US,D,19891027,000000,78.125,79.6875,75,76.5625,880,0
+ANIX.US,D,19891030,000000,77.3437,78.125,76.5625,76.5625,384,0
+ANIX.US,D,19891031,000000,76.5625,79.6875,76.5625,78.125,944,0
+ANIX.US,D,19891101,000000,79.6875,79.6875,77.3437,77.3437,192,0
+ANIX.US,D,19891102,000000,79.6875,79.6875,76.5625,76.5625,592,0
+ANIX.US,D,19891103,000000,76.5625,77.3437,75,76.5625,512,0
+ANIX.US,D,19891106,000000,75,76.5625,73.4375,75.7812,384,0
+ANIX.US,D,19891107,000000,75,77.3437,73.4375,75.7812,656,0
+ANIX.US,D,19891108,000000,76.5625,78.125,75,75.7812,464,0
+ANIX.US,D,19891109,000000,77.3437,77.3437,74.2187,74.2187,512,0
+ANIX.US,D,19891110,000000,76.5625,76.5625,74.2187,75,96,0
+ANIX.US,D,19891113,000000,76.5625,77.3437,74.2187,77.3437,768,0
+ANIX.US,D,19891114,000000,77.3437,81.25,76.5625,78.125,1360,0
+ANIX.US,D,19891115,000000,78.125,82.0312,77.3437,78.9062,864,0
+ANIX.US,D,19891116,000000,82.8125,83.5937,81.25,82.0312,1312,0
+ANIX.US,D,19891117,000000,82.0312,83.5937,80.4687,82.0312,960,0
+ANIX.US,D,19891120,000000,83.5937,85.1562,82.0312,84.375,1584,0
+ANIX.US,D,19891121,000000,85.1562,89.0625,84.375,89.0625,2672,0
+ANIX.US,D,19891122,000000,89.0625,89.8437,87.5,87.5,3136,0
+ANIX.US,D,19891124,000000,86.7187,87.5,82.0312,84.375,2656,0
+ANIX.US,D,19891127,000000,83.5937,84.375,81.25,81.25,928,0
+ANIX.US,D,19891128,000000,82.0312,84.375,81.25,83.5937,672,0
+ANIX.US,D,19891129,000000,85.1562,87.5,82.8125,85.1562,1568,0
+ANIX.US,D,19891130,000000,85.9375,87.5,82.8125,82.8125,1056,0
+ANIX.US,D,19891201,000000,84.375,84.375,75,81.25,3088,0
+ANIX.US,D,19891204,000000,79.6875,82.0312,78.125,78.125,1376,0
+ANIX.US,D,19891205,000000,79.6875,79.6875,74.2187,75,1376,0
+ANIX.US,D,19891206,000000,75.7812,76.5625,72.6562,72.6562,2384,0
+ANIX.US,D,19891207,000000,73.4375,76.5625,71.875,72.6562,2592,0
+ANIX.US,D,19891208,000000,72.6562,75,72.6562,75,1616,0
+ANIX.US,D,19891211,000000,75.7812,77.3437,74.2187,77.3437,576,0
+ANIX.US,D,19891212,000000,77.3437,79.6875,77.3437,79.6875,1488,0
+ANIX.US,D,19891213,000000,79.6875,80.4687,78.9062,79.6875,480,0
+ANIX.US,D,19891214,000000,78.9062,78.9062,78.125,78.125,544,0
+ANIX.US,D,19891215,000000,77.3437,77.3437,73.4375,75,976,0
+ANIX.US,D,19891218,000000,75,75.7812,73.4375,73.4375,464,0
+ANIX.US,D,19891219,000000,75.7812,75.7812,73.4375,73.4375,384,0
+ANIX.US,D,19891220,000000,75,75,72.6562,75,544,0
+ANIX.US,D,19891221,000000,74.2187,82.8125,74.2187,82.8125,1360,0
+ANIX.US,D,19891222,000000,83.5937,88.2812,83.5937,86.7187,2848,0
+ANIX.US,D,19891226,000000,87.5,87.5,81.25,84.375,1712,0
+ANIX.US,D,19891227,000000,83.5937,85.1562,82.8125,83.5937,720,0
+ANIX.US,D,19891228,000000,82.0312,83.5937,80.4687,82.8125,1824,0
+ANIX.US,D,19891229,000000,81.25,85.9375,81.25,85.9375,3328,0
+ANIX.US,D,19900102,000000,85.1562,88.2812,85.1562,85.1562,2160,0
+ANIX.US,D,19900103,000000,85.1562,86.7187,82.0312,86.7187,2432,0
+ANIX.US,D,19900104,000000,87.5,89.0625,85.9375,86.7187,1728,0
+ANIX.US,D,19900105,000000,87.5,88.2812,84.375,85.1562,2672,0
+ANIX.US,D,19900108,000000,85.1562,85.1562,83.5937,84.375,256,0
+ANIX.US,D,19900109,000000,83.5937,85.9375,83.5937,84.375,704,0
+ANIX.US,D,19900110,000000,84.375,84.375,82.0312,83.5937,688,0
+ANIX.US,D,19900111,000000,82.0312,84.375,78.9062,79.6875,1296,0
+ANIX.US,D,19900112,000000,76.5625,79.6875,76.5625,78.125,1184,0
+ANIX.US,D,19900115,000000,76.5625,78.125,75.7812,76.5625,512,0
+ANIX.US,D,19900116,000000,75,77.3437,75,77.3437,608,0
+ANIX.US,D,19900117,000000,76.5625,78.125,75,76.5625,880,0
+ANIX.US,D,19900118,000000,75,75.7812,73.4375,74.2187,944,0
+ANIX.US,D,19900119,000000,74.2187,76.5625,74.2187,76.5625,544,0
+ANIX.US,D,19900122,000000,76.5625,77.3437,75,75,384,0
+ANIX.US,D,19900123,000000,75,77.3437,75,76.5625,432,0
+ANIX.US,D,19900124,000000,73.4375,75,72.6562,75,976,0
+ANIX.US,D,19900125,000000,75,75.7812,72.6562,72.6562,928,0
+ANIX.US,D,19900126,000000,73.4375,74.2187,70.3125,72.6562,1568,0
+ANIX.US,D,19900129,000000,72.6562,75.7812,71.875,75,1216,0
+ANIX.US,D,19900130,000000,75,75.7812,71.875,72.6562,1344,0
+ANIX.US,D,19900131,000000,72.6562,74.2187,71.0937,73.4375,752,0
+ANIX.US,D,19900201,000000,71.0937,73.4375,71.0937,71.875,448,0
+ANIX.US,D,19900202,000000,73.4375,75.7812,72.6562,75,720,0
+ANIX.US,D,19900205,000000,73.4375,75,72.6562,73.4375,256,0
+ANIX.US,D,19900206,000000,73.4375,75,72.6562,72.6562,320,0
+ANIX.US,D,19900207,000000,74.2187,78.9062,72.6562,78.9062,1888,0
+ANIX.US,D,19900208,000000,78.9062,82.0312,78.9062,80.4687,1392,0
+ANIX.US,D,19900209,000000,81.25,85.9375,80.4687,85.9375,2384,0
+ANIX.US,D,19900212,000000,85.9375,87.5,84.375,84.375,960,0
+ANIX.US,D,19900213,000000,85.9375,85.9375,82.8125,85.1562,1216,0
+ANIX.US,D,19900214,000000,84.375,85.1562,81.25,82.0312,1024,0
+ANIX.US,D,19900215,000000,82.8125,83.5937,81.25,82.8125,1408,0
+ANIX.US,D,19900216,000000,83.5937,83.5937,76.5625,78.125,1136,0
+ANIX.US,D,19900220,000000,76.5625,79.6875,76.5625,79.6875,752,0
+ANIX.US,D,19900221,000000,77.3437,77.3437,75.7812,76.5625,352,0
+ANIX.US,D,19900222,000000,78.125,78.125,75,76.5625,576,0
+ANIX.US,D,19900223,000000,75,76.5625,75,75.7812,464,0
+ANIX.US,D,19900226,000000,76.5625,77.3437,75,75,288,0
+ANIX.US,D,19900227,000000,75,78.125,75,78.125,640,0
+ANIX.US,D,19900228,000000,78.125,79.6875,77.3437,78.9062,320,0
+ANIX.US,D,19900301,000000,78.125,78.9062,76.5625,76.5625,272,0
+ANIX.US,D,19900302,000000,77.3437,77.3437,73.4375,74.2187,1040,0
+ANIX.US,D,19900305,000000,74.2187,75.7812,74.2187,74.2187,176,0
+ANIX.US,D,19900306,000000,75.7812,77.3437,75,77.3437,176,0
+ANIX.US,D,19900307,000000,75.7812,79.6875,75.7812,77.3437,784,0
+ANIX.US,D,19900308,000000,78.9062,81.25,78.9062,78.9062,1472,0
+ANIX.US,D,19900309,000000,80.4687,80.4687,75.7812,76.5625,880,0
+ANIX.US,D,19900312,000000,75.7812,75.7812,72.6562,74.2187,1296,0
+ANIX.US,D,19900313,000000,73.4375,75,73.4375,75,112,0
+ANIX.US,D,19900314,000000,73.4375,75.7812,73.4375,75.7812,432,0
+ANIX.US,D,19900315,000000,75.7812,82.8125,74.2187,82.8125,2496,0
+ANIX.US,D,19900316,000000,82.0312,86.7187,82.0312,84.375,2688,0
+ANIX.US,D,19900319,000000,82.8125,84.375,81.25,83.5937,1296,0
+ANIX.US,D,19900320,000000,82.0312,85.1562,78.9062,80.4687,1616,0
+ANIX.US,D,19900321,000000,78.125,78.9062,77.3437,78.9062,1024,0
+ANIX.US,D,19900322,000000,78.9062,78.9062,77.3437,78.125,1088,0
+ANIX.US,D,19900323,000000,78.9062,83.5937,78.9062,82.8125,1456,0
+ANIX.US,D,19900326,000000,83.5937,85.1562,81.25,81.25,1664,0
+ANIX.US,D,19900327,000000,81.25,82.0312,78.9062,82.0312,528,0
+ANIX.US,D,19900328,000000,79.6875,81.25,79.6875,80.4687,208,0
+ANIX.US,D,19900329,000000,81.25,81.25,78.9062,79.6875,368,0
+ANIX.US,D,19900330,000000,78.9062,78.9062,77.3437,78.125,576,0
+ANIX.US,D,19900402,000000,78.125,78.125,73.4375,75,1632,0
+ANIX.US,D,19900403,000000,74.2187,75.7812,74.2187,75.7812,944,0
+ANIX.US,D,19900404,000000,75,75.7812,74.2187,75.7812,736,0
+ANIX.US,D,19900405,000000,75,76.5625,75,75.7812,128,0
+ANIX.US,D,19900406,000000,75,76.5625,74.2187,76.5625,384,0
+ANIX.US,D,19900409,000000,75.7812,77.3437,75,75,496,0
+ANIX.US,D,19900410,000000,75,76.5625,74.2187,75,736,0
+ANIX.US,D,19900411,000000,75,75.7812,73.4375,75.7812,128,0
+ANIX.US,D,19900412,000000,75.7812,76.5625,74.2187,75,576,0
+ANIX.US,D,19900416,000000,75.7812,76.5625,75,76.5625,240,0
+ANIX.US,D,19900417,000000,74.2187,75,73.4375,75,256,0
+ANIX.US,D,19900418,000000,75,75,72.6562,72.6562,880,0
+ANIX.US,D,19900419,000000,72.6562,79.6875,72.6562,78.9062,2544,0
+ANIX.US,D,19900420,000000,79.6875,82.8125,77.3437,82.8125,1856,0
+ANIX.US,D,19900423,000000,81.25,81.25,78.9062,80.4687,1296,0
+ANIX.US,D,19900424,000000,81.25,81.25,77.3437,77.3437,592,0
+ANIX.US,D,19900425,000000,78.125,79.6875,78.125,78.9062,576,0
+ANIX.US,D,19900426,000000,78.9062,81.25,78.9062,80.4687,1296,0
+ANIX.US,D,19900427,000000,80.4687,81.25,78.9062,81.25,416,0
+ANIX.US,D,19900430,000000,79.6875,81.25,79.6875,79.6875,208,0
+ANIX.US,D,19900501,000000,81.25,81.25,79.6875,80.4687,608,0
+ANIX.US,D,19900502,000000,79.6875,79.6875,75.7812,78.125,752,0
+ANIX.US,D,19900503,000000,75.7812,78.125,75.7812,75.7812,128,0
+ANIX.US,D,19900504,000000,78.125,78.125,76.5625,76.5625,320,0
+ANIX.US,D,19900507,000000,78.125,78.125,74.2187,74.2187,464,0
+ANIX.US,D,19900508,000000,75.7812,75.7812,74.2187,74.2187,160,0
+ANIX.US,D,19900509,000000,75.7812,75.7812,74.2187,75,608,0
+ANIX.US,D,19900510,000000,75,77.3437,75,76.5625,560,0
+ANIX.US,D,19900511,000000,77.3437,78.125,76.5625,78.125,208,0
+ANIX.US,D,19900514,000000,77.3437,78.9062,77.3437,78.9062,640,0
+ANIX.US,D,19900515,000000,77.3437,78.125,76.5625,76.5625,384,0
+ANIX.US,D,19900516,000000,76.5625,78.125,75.7812,77.3437,224,0
+ANIX.US,D,19900517,000000,77.3437,77.3437,75,75,448,0
+ANIX.US,D,19900518,000000,75,77.3437,75,75.7812,880,0
+ANIX.US,D,19900521,000000,75.7812,76.5625,75,75.7812,416,0
+ANIX.US,D,19900522,000000,75.7812,75.7812,74.2187,75,480,0
+ANIX.US,D,19900523,000000,75,75,72.6562,75,1488,0
+ANIX.US,D,19900524,000000,75,79.6875,74.2187,75.7812,1312,0
+ANIX.US,D,19900525,000000,75.7812,75.7812,71.0937,71.875,1600,0
+ANIX.US,D,19900529,000000,71.875,75.7812,71.875,75,2112,0
+ANIX.US,D,19900530,000000,75,75,71.875,71.875,800,0
+ANIX.US,D,19900531,000000,71.0937,73.4375,70.3125,72.6562,1776,0
+ANIX.US,D,19900601,000000,71.0937,73.4375,71.0937,72.6562,1136,0
+ANIX.US,D,19900604,000000,74.2187,75,72.6562,73.4375,1104,0
+ANIX.US,D,19900605,000000,73.4375,75,68.75,71.0937,1456,0
+ANIX.US,D,19900606,000000,71.0937,71.875,59.375,63.2812,2528,0
+ANIX.US,D,19900607,000000,63.2812,67.9687,63.2812,65.625,1616,0
+ANIX.US,D,19900608,000000,65.625,65.625,62.5,63.2812,1360,0
+ANIX.US,D,19900611,000000,63.2812,64.8437,60.9375,62.5,2144,0
+ANIX.US,D,19900612,000000,64.0625,64.0625,60.9375,62.5,1184,0
+ANIX.US,D,19900613,000000,63.2812,64.0625,61.7187,63.2812,1024,0
+ANIX.US,D,19900614,000000,63.2812,64.0625,61.7187,61.7187,704,0
+ANIX.US,D,19900615,000000,62.5,64.0625,61.7187,62.5,480,0
+ANIX.US,D,19900618,000000,61.7187,63.2812,57.0312,58.5937,2416,0
+ANIX.US,D,19900619,000000,58.5937,59.375,50.7812,53.9062,4672,0
+ANIX.US,D,19900620,000000,53.9062,56.25,51.5625,54.6875,2464,0
+ANIX.US,D,19900621,000000,53.125,58.5937,52.3437,57.0312,1744,0
+ANIX.US,D,19900622,000000,58.5937,60.1562,57.0312,58.5937,1120,0
+ANIX.US,D,19900625,000000,58.5937,59.375,56.25,56.25,656,0
+ANIX.US,D,19900626,000000,57.0312,58.5937,56.25,56.25,512,0
+ANIX.US,D,19900627,000000,57.8125,57.8125,55.4687,56.25,896,0
+ANIX.US,D,19900628,000000,54.6875,56.25,51.5625,53.9062,2448,0
+ANIX.US,D,19900629,000000,55.4687,55.4687,53.9062,53.9062,1104,0
+ANIX.US,D,19900702,000000,55.4687,59.375,55.4687,59.375,1168,0
+ANIX.US,D,19900703,000000,57.8125,59.375,57.0312,58.5937,640,0
+ANIX.US,D,19900705,000000,58.5937,58.5937,56.25,57.8125,1008,0
+ANIX.US,D,19900706,000000,57.8125,60.1562,57.0312,60.1562,480,0
+ANIX.US,D,19900709,000000,51.5625,60.1562,50,57.8125,2656,0
+ANIX.US,D,19900710,000000,57.8125,58.5937,55.4687,56.25,848,0
+ANIX.US,D,19900711,000000,57.0312,57.8125,55.4687,55.4687,304,0
+ANIX.US,D,19900712,000000,55.4687,57.0312,55.4687,56.25,336,0
+ANIX.US,D,19900713,000000,55.4687,57.8125,54.6875,56.25,544,0
+ANIX.US,D,19900716,000000,57.8125,57.8125,56.25,56.25,144,0
+ANIX.US,D,19900717,000000,57.0312,57.0312,54.6875,55.4687,528,0
+ANIX.US,D,19900718,000000,55.4687,56.25,54.6875,54.6875,512,0
+ANIX.US,D,19900719,000000,55.4687,55.4687,53.125,53.125,688,0
+ANIX.US,D,19900720,000000,52.3437,55.4687,52.3437,54.6875,1920,0
+ANIX.US,D,19900723,000000,54.6875,56.25,53.125,53.9062,1392,0
+ANIX.US,D,19900724,000000,54.6875,55.4687,53.9062,54.6875,864,0
+ANIX.US,D,19900725,000000,54.6875,57.0312,54.6875,55.4687,480,0
+ANIX.US,D,19900726,000000,55.4687,57.0312,55.4687,55.4687,272,0
+ANIX.US,D,19900727,000000,55.4687,57.0312,54.6875,55.4687,944,0
+ANIX.US,D,19900730,000000,55.4687,55.4687,53.125,53.9062,752,0
+ANIX.US,D,19900731,000000,54.6875,54.6875,53.125,53.9062,784,0
+ANIX.US,D,19900801,000000,54.6875,56.25,53.9062,54.6875,560,0
+ANIX.US,D,19900802,000000,53.125,54.6875,53.125,53.9062,752,0
+ANIX.US,D,19900803,000000,52.3437,53.9062,47.6562,51.5625,1456,0
+ANIX.US,D,19900806,000000,49.2187,49.2187,42.9687,43.75,2272,0
+ANIX.US,D,19900807,000000,47.6562,47.6562,42.1875,43.75,4528,0
+ANIX.US,D,19900808,000000,45.3125,47.6562,44.5312,47.6562,2096,0
+ANIX.US,D,19900809,000000,47.6562,51.5625,46.0937,50.7812,3440,0
+ANIX.US,D,19900810,000000,52.3437,54.6875,49.2187,52.3437,1888,0
+ANIX.US,D,19900813,000000,49.2187,55.4687,49.2187,53.9062,1392,0
+ANIX.US,D,19900814,000000,53.9062,56.25,52.3437,56.25,1008,0
+ANIX.US,D,19900815,000000,56.25,56.25,53.9062,55.4687,192,0
+ANIX.US,D,19900816,000000,55.4687,57.0312,53.125,54.6875,384,0
+ANIX.US,D,19900817,000000,53.9062,54.6875,51.5625,53.125,1216,0
+ANIX.US,D,19900820,000000,51.5625,53.125,50,51.5625,1632,0
+ANIX.US,D,19900821,000000,48.4375,50,46.0937,48.4375,1808,0
+ANIX.US,D,19900822,000000,49.2187,50,46.875,46.875,160,0
+ANIX.US,D,19900823,000000,47.6562,47.6562,41.4062,42.1875,2048,0
+ANIX.US,D,19900824,000000,43.75,44.5312,41.4062,42.9687,1888,0
+ANIX.US,D,19900827,000000,42.9687,46.0937,42.1875,46.0937,1536,0
+ANIX.US,D,19900828,000000,46.0937,49.2187,44.5312,49.2187,1008,0
+ANIX.US,D,19900829,000000,48.4375,49.2187,46.875,49.2187,816,0
+ANIX.US,D,19900830,000000,49.2187,50.7812,47.6562,47.6562,2464,0
+ANIX.US,D,19900831,000000,48.4375,50,47.6562,50,656,0
+ANIX.US,D,19900904,000000,49.2187,50.7812,49.2187,50.7812,432,0
+ANIX.US,D,19900905,000000,50,53.125,50,53.125,976,0
+ANIX.US,D,19900906,000000,52.3437,56.25,52.3437,53.9062,2240,0
+ANIX.US,D,19900907,000000,54.6875,55.4687,51.5625,52.3437,496,0
+ANIX.US,D,19900910,000000,53.9062,56.25,53.9062,53.9062,848,0
+ANIX.US,D,19900911,000000,53.125,54.6875,52.3437,54.6875,448,0
+ANIX.US,D,19900912,000000,54.6875,55.4687,53.125,54.6875,768,0
+ANIX.US,D,19900913,000000,53.9062,56.25,53.125,53.125,384,0
+ANIX.US,D,19900914,000000,54.6875,54.6875,53.125,54.6875,496,0
+ANIX.US,D,19900917,000000,54.6875,56.25,53.125,56.25,528,0
+ANIX.US,D,19900918,000000,56.25,64.0625,56.25,61.7187,3968,0
+ANIX.US,D,19900919,000000,60.1562,67.1875,59.375,64.8437,5136,0
+ANIX.US,D,19900920,000000,67.1875,69.5312,64.8437,67.1875,4128,0
+ANIX.US,D,19900921,000000,65.625,67.1875,60.1562,62.5,1712,0
+ANIX.US,D,19900924,000000,62.5,63.2812,58.5937,59.375,960,0
+ANIX.US,D,19900925,000000,59.375,60.9375,57.8125,60.9375,720,0
+ANIX.US,D,19900926,000000,62.5,62.5,59.375,60.9375,352,0
+ANIX.US,D,19900927,000000,63.2812,64.0625,59.375,61.7187,1040,0
+ANIX.US,D,19900928,000000,59.375,61.7187,58.5937,58.5937,624,0
+ANIX.US,D,19901001,000000,60.1562,60.9375,58.5937,60.1562,576,0
+ANIX.US,D,19901002,000000,60.1562,60.1562,56.25,57.0312,752,0
+ANIX.US,D,19901003,000000,57.0312,57.0312,53.9062,55.4687,1984,0
+ANIX.US,D,19901004,000000,53.9062,54.6875,48.4375,51.5625,1376,0
+ANIX.US,D,19901005,000000,48.4375,50.7812,48.4375,50.7812,320,0
+ANIX.US,D,19901008,000000,50.7812,53.125,50.7812,53.125,480,0
+ANIX.US,D,19901009,000000,51.5625,51.5625,49.2187,49.2187,336,0
+ANIX.US,D,19901010,000000,50.7812,51.5625,49.2187,49.2187,368,0
+ANIX.US,D,19901011,000000,49.2187,50.7812,45.3125,46.0937,656,0
+ANIX.US,D,19901012,000000,46.875,48.4375,43.75,46.875,1712,0
+ANIX.US,D,19901015,000000,46.875,50,45.3125,50,928,0
+ANIX.US,D,19901016,000000,50,53.125,50,50,1808,0
+ANIX.US,D,19901017,000000,49.2187,54.6875,49.2187,53.9062,2128,0
+ANIX.US,D,19901018,000000,55.4687,56.25,53.125,54.6875,560,0
+ANIX.US,D,19901019,000000,54.6875,55.4687,53.9062,53.9062,208,0
+ANIX.US,D,19901022,000000,54.6875,56.25,53.125,53.125,784,0
+ANIX.US,D,19901023,000000,52.3437,53.9062,52.3437,53.9062,112,0
+ANIX.US,D,19901024,000000,53.9062,53.9062,52.3437,53.9062,144,0
+ANIX.US,D,19901025,000000,53.9062,53.9062,48.4375,50,832,0
+ANIX.US,D,19901026,000000,50,50,48.4375,50,464,0
+ANIX.US,D,19901029,000000,49.2187,50,48.4375,49.2187,256,0
+ANIX.US,D,19901030,000000,49.2187,49.2187,44.5312,46.0937,1728,0
+ANIX.US,D,19901031,000000,47.6562,51.5625,47.6562,50.7812,1856,0
+ANIX.US,D,19901101,000000,49.2187,50,48.4375,50,256,0
+ANIX.US,D,19901102,000000,50,50.7812,48.4375,49.2187,2448,0
+ANIX.US,D,19901105,000000,49.2187,50.7812,49.2187,49.2187,1472,0
+ANIX.US,D,19901106,000000,50.7812,50.7812,45.3125,45.3125,688,0
+ANIX.US,D,19901107,000000,45.3125,47.6562,45.3125,47.6562,784,0
+ANIX.US,D,19901108,000000,47.6562,49.2187,46.875,48.4375,368,0
+ANIX.US,D,19901109,000000,48.4375,49.2187,46.875,48.4375,1024,0
+ANIX.US,D,19901112,000000,49.2187,49.2187,47.6562,49.2187,64,0
+ANIX.US,D,19901113,000000,47.6562,48.4375,46.875,47.6562,400,0
+ANIX.US,D,19901114,000000,46.0937,46.875,44.5312,45.3125,624,0
+ANIX.US,D,19901115,000000,45.3125,48.4375,45.3125,46.875,1216,0
+ANIX.US,D,19901116,000000,48.4375,48.4375,46.875,46.875,1392,0
+ANIX.US,D,19901119,000000,47.6562,47.6562,46.0937,46.0937,464,0
+ANIX.US,D,19901120,000000,46.875,46.875,44.5312,46.0937,416,0
+ANIX.US,D,19901121,000000,44.5312,46.0937,44.5312,44.5312,1616,0
+ANIX.US,D,19901123,000000,46.0937,46.0937,44.5312,45.3125,528,0
+ANIX.US,D,19901126,000000,44.5312,46.875,43.75,45.3125,1984,0
+ANIX.US,D,19901127,000000,46.0937,50,46.0937,49.2187,2384,0
+ANIX.US,D,19901128,000000,49.2187,50,48.4375,50,128,0
+ANIX.US,D,19901129,000000,50,50.7812,48.4375,50,1600,0
+ANIX.US,D,19901130,000000,50,50,48.4375,50,368,0
+ANIX.US,D,19901203,000000,48.4375,50,48.4375,48.4375,96,0
+ANIX.US,D,19901204,000000,48.4375,50,48.4375,49.2187,320,0
+ANIX.US,D,19901205,000000,49.2187,49.2187,47.6562,49.2187,416,0
+ANIX.US,D,19901206,000000,49.2187,49.2187,47.6562,49.2187,176,0
+ANIX.US,D,19901207,000000,49.2187,49.2187,46.0937,46.875,240,0
+ANIX.US,D,19901210,000000,47.6562,47.6562,46.0937,47.6562,480,0
+ANIX.US,D,19901211,000000,46.0937,51.5625,46.0937,49.2187,2304,0
+ANIX.US,D,19901212,000000,51.5625,57.0312,50.7812,56.25,3136,0
+ANIX.US,D,19901213,000000,57.8125,68.75,57.8125,64.8437,7744,0
+ANIX.US,D,19901214,000000,64.0625,65.625,58.5937,60.1562,3520,0
+ANIX.US,D,19901217,000000,58.5937,61.7187,57.8125,61.7187,2384,0
+ANIX.US,D,19901218,000000,62.5,67.1875,62.5,65.625,2096,0
+ANIX.US,D,19901219,000000,64.0625,72.6562,62.5,71.875,4192,0
+ANIX.US,D,19901220,000000,70.3125,71.0937,67.9687,71.0937,3504,0
+ANIX.US,D,19901221,000000,69.5312,71.0937,69.5312,71.0937,1728,0
+ANIX.US,D,19901224,000000,71.0937,71.0937,69.5312,71.0937,336,0
+ANIX.US,D,19901226,000000,71.0937,72.6562,70.3125,71.875,688,0
+ANIX.US,D,19901227,000000,71.0937,73.4375,68.75,72.6562,1424,0
+ANIX.US,D,19901228,000000,72.6562,73.4375,70.3125,71.0937,2560,0
+ANIX.US,D,19901231,000000,71.875,71.875,68.75,69.5312,1488,0
+ANIX.US,D,19910102,000000,70.3125,72.6562,69.5312,70.3125,1328,0
+ANIX.US,D,19910103,000000,70.3125,71.875,67.1875,67.9687,3312,0
+ANIX.US,D,19910104,000000,65.625,72.6562,65.625,72.6562,2960,0
+ANIX.US,D,19910107,000000,71.875,82.8125,70.3125,82.0312,6400,0
+ANIX.US,D,19910108,000000,81.25,92.1875,81.25,89.0625,9520,0
+ANIX.US,D,19910109,000000,89.8437,90.625,83.5937,84.375,4736,0
+ANIX.US,D,19910110,000000,83.5937,85.9375,80.4687,82.8125,2208,0
+ANIX.US,D,19910111,000000,81.25,82.0312,76.5625,77.3437,2608,0
+ANIX.US,D,19910114,000000,75,76.5625,60.9375,64.0625,4016,0
+ANIX.US,D,19910115,000000,65.625,75,65.625,73.4375,2784,0
+ANIX.US,D,19910116,000000,75,81.25,75,79.6875,2336,0
+ANIX.US,D,19910117,000000,82.8125,86.7187,80.4687,85.1562,3952,0
+ANIX.US,D,19910118,000000,82.0312,89.0625,82.0312,86.7187,2944,0
+ANIX.US,D,19910121,000000,85.1562,87.5,84.375,84.375,1408,0
+ANIX.US,D,19910122,000000,83.5937,88.2812,83.5937,85.9375,3088,0
+ANIX.US,D,19910123,000000,87.5,88.2812,85.1562,85.9375,1424,0
+ANIX.US,D,19910124,000000,87.5,88.2812,84.375,84.375,1088,0
+ANIX.US,D,19910125,000000,84.375,84.375,80.4687,84.375,1840,0
+ANIX.US,D,19910128,000000,83.5937,85.9375,81.25,85.1562,1040,0
+ANIX.US,D,19910129,000000,85.1562,85.1562,80.4687,83.5937,1808,0
+ANIX.US,D,19910130,000000,81.25,82.8125,71.875,74.2187,3168,0
+ANIX.US,D,19910131,000000,74.2187,86.7187,74.2187,85.1562,3072,0
+ANIX.US,D,19910201,000000,86.7187,86.7187,81.25,82.8125,1152,0
+ANIX.US,D,19910204,000000,83.5937,83.5937,80.4687,82.8125,848,0
+ANIX.US,D,19910205,000000,80.4687,81.25,78.125,81.25,848,0
+ANIX.US,D,19910206,000000,80.4687,84.375,78.9062,84.375,1040,0
+ANIX.US,D,19910207,000000,82.8125,86.7187,82.8125,82.8125,1792,0
+ANIX.US,D,19910208,000000,84.375,88.2812,82.8125,88.2812,3568,0
+ANIX.US,D,19910211,000000,97.6562,105.4687,96.0937,98.4375,8800,0
+ANIX.US,D,19910212,000000,102.3437,110.9375,96.0937,110.1562,12080,0
+ANIX.US,D,19910213,000000,114.8437,125.7812,114.0625,125.7812,11552,0
+ANIX.US,D,19910214,000000,126.5625,136.7187,121.0937,123.4375,12176,0
+ANIX.US,D,19910215,000000,125,128.9062,106.25,114.0625,11072,0
+ANIX.US,D,19910219,000000,113.2812,123.4375,110.1562,121.875,3952,0
+ANIX.US,D,19910220,000000,119.5312,121.875,116.4062,117.1875,912,0
+ANIX.US,D,19910221,000000,121.0937,122.6562,113.2812,113.2812,1456,0
+ANIX.US,D,19910222,000000,113.2812,114.8437,107.8125,113.2812,2352,0
+ANIX.US,D,19910225,000000,103.125,110.1562,100,104.6875,5200,0
+ANIX.US,D,19910226,000000,105.4687,107.0312,98.4375,100.7812,5136,0
+ANIX.US,D,19910227,000000,103.9062,103.9062,95.3125,95.3125,2288,0
+ANIX.US,D,19910228,000000,96.0937,100,95.3125,100,1424,0
+ANIX.US,D,19910301,000000,98.4375,107.0312,96.875,104.6875,1808,0
+ANIX.US,D,19910304,000000,106.25,117.9687,105.4687,117.9687,3120,0
+ANIX.US,D,19910305,000000,119.5312,123.4375,118.75,121.875,2480,0
+ANIX.US,D,19910306,000000,121.0937,122.6562,113.2812,115.625,2464,0
+ANIX.US,D,19910307,000000,115.625,117.9687,113.2812,117.9687,1904,0
+ANIX.US,D,19910308,000000,118.75,121.0937,117.1875,117.1875,2640,0
+ANIX.US,D,19910311,000000,116.4062,120.3125,114.8437,118.75,1296,0
+ANIX.US,D,19910312,000000,120.3125,121.875,116.4062,116.4062,1440,0
+ANIX.US,D,19910313,000000,116.4062,121.875,114.0625,120.3125,1584,0
+ANIX.US,D,19910314,000000,121.875,121.875,118.75,120.3125,1920,0
+ANIX.US,D,19910315,000000,122.6562,123.4375,119.5312,121.875,2384,0
+ANIX.US,D,19910318,000000,123.4375,123.4375,120.3125,121.0937,928,0
+ANIX.US,D,19910319,000000,125,128.125,114.0625,115.625,856,0
+ANIX.US,D,19910320,000000,114.0625,131.25,114.0625,129.6875,2592,0
+ANIX.US,D,19910321,000000,135.9375,139.0625,128.125,131.25,2096,0
+ANIX.US,D,19910322,000000,125,131.25,121.875,129.6875,952,0
+ANIX.US,D,19910325,000000,131.25,135.9375,126.5625,128.125,360,0
+ANIX.US,D,19910326,000000,128.125,128.125,112.5,115.625,1064,0
+ANIX.US,D,19910327,000000,118.75,129.6875,117.1875,123.4375,1216,0
+ANIX.US,D,19910328,000000,125,128.125,123.4375,126.5625,448,0
+ANIX.US,D,19910401,000000,126.5625,126.5625,120.3125,121.875,736,0
+ANIX.US,D,19910402,000000,125,126.5625,121.875,126.5625,504,0
+ANIX.US,D,19910403,000000,123.4375,128.125,123.4375,128.125,792,0
+ANIX.US,D,19910404,000000,128.125,129.6875,123.4375,125,520,0
+ANIX.US,D,19910405,000000,125,131.25,125,131.25,1008,0
+ANIX.US,D,19910408,000000,134.375,153.125,131.25,150,3216,0
+ANIX.US,D,19910409,000000,151.5625,171.875,148.4375,170.3125,3336,0
+ANIX.US,D,19910410,000000,171.875,182.8125,170.3125,178.125,3960,0
+ANIX.US,D,19910411,000000,175,176.5625,160.9375,171.875,1824,0
+ANIX.US,D,19910412,000000,173.4375,184.375,171.875,179.6875,2488,0
+ANIX.US,D,19910415,000000,181.25,182.8125,170.3125,175,936,0
+ANIX.US,D,19910416,000000,176.5625,176.5625,170.3125,173.4375,488,0
+ANIX.US,D,19910417,000000,175,176.5625,170.3125,175,264,0
+ANIX.US,D,19910418,000000,176.5625,176.5625,171.875,173.4375,472,0
+ANIX.US,D,19910419,000000,170.3125,175,168.75,171.875,848,0
+ANIX.US,D,19910422,000000,168.75,173.4375,165.625,168.75,496,0
+ANIX.US,D,19910423,000000,171.875,173.4375,164.0625,168.75,432,0
+ANIX.US,D,19910424,000000,168.75,170.3125,165.625,168.75,432,0
+ANIX.US,D,19910425,000000,168.75,168.75,153.125,154.6875,1248,0
+ANIX.US,D,19910426,000000,153.125,165.625,153.125,164.0625,1496,0
+ANIX.US,D,19910429,000000,164.0625,164.0625,156.25,159.375,480,0
+ANIX.US,D,19910430,000000,157.8125,157.8125,145.3125,148.4375,968,0
+ANIX.US,D,19910501,000000,148.4375,159.375,145.3125,159.375,736,0
+ANIX.US,D,19910502,000000,159.375,165.625,154.6875,165.625,360,0
+ANIX.US,D,19910503,000000,162.5,170.3125,162.5,170.3125,552,0
+ANIX.US,D,19910506,000000,167.1875,179.6875,167.1875,179.6875,920,0
+ANIX.US,D,19910507,000000,179.6875,182.8125,176.5625,179.6875,888,0
+ANIX.US,D,19910508,000000,179.6875,181.25,176.5625,178.125,888,0
+ANIX.US,D,19910509,000000,178.125,187.5,178.125,185.9375,1552,0
+ANIX.US,D,19910510,000000,185.9375,193.75,184.375,189.0625,1728,0
+ANIX.US,D,19910513,000000,184.375,187.5,181.25,181.25,1120,0
+ANIX.US,D,19910514,000000,182.8125,182.8125,170.3125,173.4375,720,0
+ANIX.US,D,19910515,000000,170.3125,173.4375,167.1875,168.75,416,0
+ANIX.US,D,19910516,000000,171.875,175,168.75,170.3125,504,0
+ANIX.US,D,19910517,000000,173.4375,173.4375,168.75,171.875,520,0
+ANIX.US,D,19910520,000000,173.4375,175,173.4375,175,640,0
+ANIX.US,D,19910521,000000,175,179.6875,173.4375,175,1128,0
+ANIX.US,D,19910522,000000,176.5625,176.5625,170.3125,170.3125,352,0
+ANIX.US,D,19910523,000000,173.4375,173.4375,162.5,165.625,640,0
+ANIX.US,D,19910524,000000,168.75,168.75,159.375,164.0625,1040,0
+ANIX.US,D,19910528,000000,165.625,167.1875,146.875,153.125,2528,0
+ANIX.US,D,19910529,000000,151.5625,157.8125,150,151.5625,1560,0
+ANIX.US,D,19910530,000000,151.5625,170.3125,151.5625,164.0625,1432,0
+ANIX.US,D,19910531,000000,170.3125,170.3125,164.0625,168.75,1104,0
+ANIX.US,D,19910603,000000,167.1875,167.1875,157.8125,157.8125,384,0
+ANIX.US,D,19910604,000000,153.125,159.375,145.3125,148.4375,1288,0
+ANIX.US,D,19910605,000000,150,153.125,148.4375,150,1088,0
+ANIX.US,D,19910606,000000,151.5625,151.5625,140.625,140.625,560,0
+ANIX.US,D,19910607,000000,143.75,157.8125,140.625,157.8125,912,0
+ANIX.US,D,19910610,000000,157.8125,157.8125,151.5625,154.6875,328,0
+ANIX.US,D,19910611,000000,154.6875,154.6875,139.0625,139.0625,872,0
+ANIX.US,D,19910612,000000,142.1875,146.875,135.9375,146.875,696,0
+ANIX.US,D,19910613,000000,145.3125,154.6875,142.1875,153.125,856,0
+ANIX.US,D,19910614,000000,156.25,157.8125,151.5625,154.6875,704,0
+ANIX.US,D,19910617,000000,156.25,157.8125,151.5625,153.125,416,0
+ANIX.US,D,19910618,000000,154.6875,156.25,148.4375,148.4375,568,0
+ANIX.US,D,19910619,000000,151.5625,151.5625,145.3125,148.4375,200,0
+ANIX.US,D,19910620,000000,145.3125,146.875,139.0625,142.1875,456,0
+ANIX.US,D,19910621,000000,143.75,143.75,139.0625,143.75,432,0
+ANIX.US,D,19910624,000000,139.0625,143.75,129.6875,134.375,1080,0
+ANIX.US,D,19910625,000000,137.5,139.0625,125,131.25,808,0
+ANIX.US,D,19910626,000000,131.25,131.25,121.875,131.25,1192,0
+ANIX.US,D,19910627,000000,131.25,132.8125,126.5625,131.25,576,0
+ANIX.US,D,19910628,000000,132.8125,132.8125,128.125,129.6875,248,0
+ANIX.US,D,19910701,000000,129.6875,135.9375,128.125,135.9375,856,0
+ANIX.US,D,19910702,000000,135.9375,135.9375,129.6875,129.6875,264,0
+ANIX.US,D,19910703,000000,129.6875,132.8125,121.875,126.5625,392,0
+ANIX.US,D,19910705,000000,126.5625,129.6875,125,125,352,0
+ANIX.US,D,19910708,000000,125,128.125,121.875,125,472,0
+ANIX.US,D,19910709,000000,128.125,131.25,125,128.125,424,0
+ANIX.US,D,19910710,000000,129.6875,132.8125,126.5625,126.5625,288,0
+ANIX.US,D,19910711,000000,132.8125,132.8125,123.4375,125,240,0
+ANIX.US,D,19910712,000000,128.125,128.125,121.875,125,352,0
+ANIX.US,D,19910715,000000,123.4375,139.0625,123.4375,139.0625,680,0
+ANIX.US,D,19910716,000000,140.625,142.1875,137.5,142.1875,832,0
+ANIX.US,D,19910717,000000,142.1875,142.1875,132.8125,135.9375,560,0
+ANIX.US,D,19910718,000000,135.9375,135.9375,128.125,131.25,392,0
+ANIX.US,D,19910719,000000,131.25,131.25,128.125,128.125,120,0
+ANIX.US,D,19910722,000000,129.6875,129.6875,120.3125,125,576,0
+ANIX.US,D,19910723,000000,125,126.5625,120.3125,121.875,160,0
+ANIX.US,D,19910724,000000,123.4375,123.4375,120.3125,120.3125,200,0
+ANIX.US,D,19910725,000000,120.3125,121.875,103.125,112.5,1712,0
+ANIX.US,D,19910726,000000,109.375,117.1875,107.8125,115.625,624,0
+ANIX.US,D,19910729,000000,115.625,115.625,110.9375,114.0625,192,0
+ANIX.US,D,19910730,000000,114.0625,114.0625,106.25,107.8125,544,0
+ANIX.US,D,19910731,000000,109.375,110.9375,103.125,103.125,664,0
+ANIX.US,D,19910801,000000,104.6875,106.25,92.1875,93.75,1888,0
+ANIX.US,D,19910802,000000,95.3125,106.25,93.75,103.125,1456,0
+ANIX.US,D,19910805,000000,104.6875,109.375,103.125,107.8125,688,0
+ANIX.US,D,19910806,000000,107.8125,107.8125,92.1875,92.1875,1088,0
+ANIX.US,D,19910807,000000,92.1875,96.875,89.0625,95.3125,912,0
+ANIX.US,D,19910808,000000,96.875,110.9375,96.875,107.8125,1568,0
+ANIX.US,D,19910809,000000,110.9375,112.5,104.6875,104.6875,504,0
+ANIX.US,D,19910812,000000,109.375,112.5,104.6875,107.8125,384,0
+ANIX.US,D,19910813,000000,110.9375,114.0625,107.8125,112.5,296,0
+ANIX.US,D,19910814,000000,114.0625,114.0625,104.6875,107.8125,376,0
+ANIX.US,D,19910815,000000,109.375,109.375,104.6875,106.25,96,0
+ANIX.US,D,19910816,000000,106.25,106.25,103.125,106.25,128,0
+ANIX.US,D,19910819,000000,103.125,104.6875,93.75,104.6875,424,0
+ANIX.US,D,19910820,000000,106.25,107.8125,100,101.5625,352,0
+ANIX.US,D,19910821,000000,103.125,103.125,96.875,96.875,280,0
+ANIX.US,D,19910822,000000,100,101.5625,96.875,96.875,192,0
+ANIX.US,D,19910823,000000,98.4375,101.5625,95.3125,101.5625,280,0
+ANIX.US,D,19910826,000000,101.5625,101.5625,98.4375,98.4375,40,0
+ANIX.US,D,19910827,000000,101.5625,101.5625,96.875,96.875,112,0
+ANIX.US,D,19910828,000000,96.875,103.125,95.3125,101.5625,480,0
+ANIX.US,D,19910829,000000,101.5625,107.8125,101.5625,106.25,472,0
+ANIX.US,D,19910830,000000,106.25,106.25,103.125,104.6875,152,0
+ANIX.US,D,19910903,000000,109.375,125,106.25,121.875,1208,0
+ANIX.US,D,19910904,000000,121.875,128.125,118.75,125,968,0
+ANIX.US,D,19910905,000000,126.5625,126.5625,115.625,120.3125,360,0
+ANIX.US,D,19910906,000000,120.3125,120.3125,114.0625,118.75,272,0
+ANIX.US,D,19910909,000000,118.75,118.75,112.5,115.625,192,0
+ANIX.US,D,19910910,000000,117.1875,120.3125,115.625,118.75,320,0
+ANIX.US,D,19910911,000000,118.75,118.75,110.9375,112.5,320,0
+ANIX.US,D,19910912,000000,112.5,115.625,112.5,112.5,136,0
+ANIX.US,D,19910913,000000,112.5,115.625,110.9375,115.625,176,0
+ANIX.US,D,19910916,000000,117.1875,128.125,117.1875,128.125,816,0
+ANIX.US,D,19910917,000000,125,132.8125,125,132.8125,936,0
+ANIX.US,D,19910918,000000,132.8125,135.9375,129.6875,132.8125,968,0
+ANIX.US,D,19910919,000000,134.375,134.375,128.125,134.375,416,0
+ANIX.US,D,19910920,000000,131.25,134.375,125,134.375,624,0
+ANIX.US,D,19910923,000000,131.25,145.3125,131.25,145.3125,1952,0
+ANIX.US,D,19910924,000000,145.3125,150,143.75,146.875,1000,0
+ANIX.US,D,19910925,000000,148.4375,160.9375,145.3125,159.375,1928,0
+ANIX.US,D,19910926,000000,159.375,178.125,157.8125,168.75,2184,0
+ANIX.US,D,19910927,000000,168.75,170.3125,148.4375,150,1904,0
+ANIX.US,D,19910930,000000,153.125,156.25,145.3125,154.6875,1504,0
+ANIX.US,D,19911001,000000,156.25,164.0625,150,164.0625,664,0
+ANIX.US,D,19911002,000000,164.0625,164.0625,154.6875,160.9375,808,0
+ANIX.US,D,19911003,000000,160.9375,160.9375,153.125,153.125,488,0
+ANIX.US,D,19911004,000000,156.25,159.375,150,159.375,544,0
+ANIX.US,D,19911007,000000,154.6875,156.25,146.875,154.6875,1080,0
+ANIX.US,D,19911008,000000,156.25,156.25,146.875,151.5625,312,0
+ANIX.US,D,19911009,000000,151.5625,151.5625,137.5,139.0625,792,0
+ANIX.US,D,19911010,000000,139.0625,139.0625,110.9375,131.25,2144,0
+ANIX.US,D,19911011,000000,128.125,140.625,123.4375,137.5,904,0
+ANIX.US,D,19911014,000000,140.625,142.1875,135.9375,140.625,416,0
+ANIX.US,D,19911015,000000,140.625,153.125,139.0625,150,512,0
+ANIX.US,D,19911016,000000,153.125,156.25,151.5625,153.125,680,0
+ANIX.US,D,19911017,000000,151.5625,156.25,140.625,142.1875,744,0
+ANIX.US,D,19911018,000000,142.1875,142.1875,134.375,137.5,400,0
+ANIX.US,D,19911021,000000,131.25,135.9375,129.6875,131.25,352,0
+ANIX.US,D,19911022,000000,132.8125,145.3125,129.6875,142.1875,568,0
+ANIX.US,D,19911023,000000,142.1875,153.125,140.625,150,728,0
+ANIX.US,D,19911024,000000,150,151.5625,140.625,148.4375,592,0
+ANIX.US,D,19911025,000000,146.875,156.25,140.625,140.625,896,0
+ANIX.US,D,19911028,000000,143.75,143.75,134.375,140.625,800,0
+ANIX.US,D,19911029,000000,142.1875,142.1875,137.5,142.1875,208,0
+ANIX.US,D,19911030,000000,142.1875,148.4375,134.375,148.4375,544,0
+ANIX.US,D,19911031,000000,150,150,145.3125,150,192,0
+ANIX.US,D,19911101,000000,150,150,139.0625,139.0625,440,0
+ANIX.US,D,19911104,000000,137.5,139.0625,132.8125,134.375,416,0
+ANIX.US,D,19911105,000000,135.9375,137.5,132.8125,135.9375,488,0
+ANIX.US,D,19911106,000000,132.8125,135.9375,129.6875,132.8125,400,0
+ANIX.US,D,19911107,000000,129.6875,148.4375,129.6875,148.4375,520,0
+ANIX.US,D,19911108,000000,151.5625,157.8125,145.3125,148.4375,1304,0
+ANIX.US,D,19911111,000000,146.875,153.125,146.875,150,376,0
+ANIX.US,D,19911112,000000,150,154.6875,148.4375,148.4375,304,0
+ANIX.US,D,19911113,000000,148.4375,148.4375,145.3125,148.4375,440,0
+ANIX.US,D,19911114,000000,146.875,150,143.75,143.75,376,0
+ANIX.US,D,19911115,000000,148.4375,151.5625,139.0625,139.0625,808,0
+ANIX.US,D,19911118,000000,134.375,140.625,132.8125,139.0625,704,0
+ANIX.US,D,19911119,000000,139.0625,139.0625,129.6875,134.375,888,0
+ANIX.US,D,19911120,000000,132.8125,137.5,131.25,137.5,416,0
+ANIX.US,D,19911121,000000,134.375,137.5,126.5625,128.125,1592,0
+ANIX.US,D,19911122,000000,125,128.125,123.4375,123.4375,1544,0
+ANIX.US,D,19911125,000000,123.4375,131.25,120.3125,128.125,600,0
+ANIX.US,D,19911126,000000,135.9375,137.5,126.5625,132.8125,584,0
+ANIX.US,D,19911127,000000,129.6875,134.375,126.5625,134.375,368,0
+ANIX.US,D,19911129,000000,131.25,132.8125,129.6875,132.8125,56,0
+ANIX.US,D,19911202,000000,129.6875,132.8125,128.125,129.6875,296,0
+ANIX.US,D,19911203,000000,129.6875,140.625,129.6875,139.0625,888,0
+ANIX.US,D,19911204,000000,139.0625,148.4375,135.9375,143.75,640,0
+ANIX.US,D,19911205,000000,143.75,143.75,135.9375,140.625,744,0
+ANIX.US,D,19911206,000000,137.5,140.625,135.9375,139.0625,800,0
+ANIX.US,D,19911209,000000,140.625,148.4375,140.625,143.75,360,0
+ANIX.US,D,19911210,000000,146.875,150,143.75,148.4375,496,0
+ANIX.US,D,19911211,000000,148.4375,148.4375,142.1875,145.3125,672,0
+ANIX.US,D,19911212,000000,145.3125,145.3125,134.375,135.9375,544,0
+ANIX.US,D,19911213,000000,132.8125,139.0625,131.25,132.8125,496,0
+ANIX.US,D,19911216,000000,134.375,135.9375,131.25,135.9375,192,0
+ANIX.US,D,19911217,000000,132.8125,139.0625,132.8125,135.9375,296,0
+ANIX.US,D,19911218,000000,137.5,145.3125,132.8125,145.3125,696,0
+ANIX.US,D,19911219,000000,143.75,148.4375,139.0625,139.0625,720,0
+ANIX.US,D,19911220,000000,143.75,143.75,135.9375,137.5,176,0
+ANIX.US,D,19911223,000000,137.5,139.0625,132.8125,137.5,728,0
+ANIX.US,D,19911224,000000,137.5,139.0625,134.375,134.375,160,0
+ANIX.US,D,19911226,000000,137.5,139.0625,134.375,139.0625,272,0
+ANIX.US,D,19911227,000000,139.0625,140.625,137.5,137.5,464,0
+ANIX.US,D,19911230,000000,137.5,148.4375,137.5,148.4375,672,0
+ANIX.US,D,19911231,000000,148.4375,153.125,145.3125,150,1336,0
+ANIX.US,D,19920102,000000,150,153.125,145.3125,150,1872,0
+ANIX.US,D,19920103,000000,145.3125,160.9375,145.3125,157.8125,1712,0
+ANIX.US,D,19920106,000000,160.9375,171.875,160.9375,171.875,2240,0
+ANIX.US,D,19920107,000000,168.75,181.25,168.75,179.6875,1944,0
+ANIX.US,D,19920108,000000,176.5625,179.6875,175,179.6875,1896,0
+ANIX.US,D,19920109,000000,176.5625,179.6875,176.5625,176.5625,824,0
+ANIX.US,D,19920110,000000,176.5625,179.6875,160.9375,170.3125,2120,0
+ANIX.US,D,19920113,000000,167.1875,175,167.1875,173.4375,512,0
+ANIX.US,D,19920114,000000,170.3125,173.4375,165.625,171.875,720,0
+ANIX.US,D,19920115,000000,171.875,184.375,168.75,184.375,1744,0
+ANIX.US,D,19920116,000000,184.375,193.75,181.25,193.75,1968,0
+ANIX.US,D,19920117,000000,195.3125,210.9375,192.1875,204.6875,2536,0
+ANIX.US,D,19920120,000000,209.375,220.3125,203.125,215.625,2880,0
+ANIX.US,D,19920121,000000,215.625,226.5625,198.4375,201.5625,3136,0
+ANIX.US,D,19920122,000000,200,209.375,200,203.125,936,0
+ANIX.US,D,19920123,000000,206.25,206.25,182.8125,198.4375,1536,0
+ANIX.US,D,19920124,000000,198.4375,206.25,193.75,201.5625,608,0
+ANIX.US,D,19920127,000000,204.6875,214.0625,201.5625,210.9375,1088,0
+ANIX.US,D,19920128,000000,210.9375,214.0625,185.9375,196.875,1064,0
+ANIX.US,D,19920129,000000,192.1875,204.6875,192.1875,196.875,696,0
+ANIX.US,D,19920130,000000,196.875,209.375,193.75,203.125,1248,0
+ANIX.US,D,19920131,000000,203.125,206.25,200,203.125,632,0
+ANIX.US,D,19920203,000000,204.6875,209.375,201.5625,204.6875,776,0
+ANIX.US,D,19920204,000000,207.8125,214.0625,206.25,210.9375,1112,0
+ANIX.US,D,19920205,000000,209.375,212.5,201.5625,206.25,312,0
+ANIX.US,D,19920206,000000,204.6875,210.9375,203.125,210.9375,792,0
+ANIX.US,D,19920207,000000,214.0625,214.0625,207.8125,209.375,352,0
+ANIX.US,D,19920210,000000,212.5,212.5,200,204.6875,336,0
+ANIX.US,D,19920211,000000,207.8125,207.8125,201.5625,203.125,312,0
+ANIX.US,D,19920212,000000,206.25,207.8125,203.125,204.6875,232,0
+ANIX.US,D,19920213,000000,204.6875,207.8125,204.6875,204.6875,200,0
+ANIX.US,D,19920214,000000,204.6875,206.25,200,200,208,0
+ANIX.US,D,19920218,000000,203.125,203.125,190.625,190.625,1064,0
+ANIX.US,D,19920219,000000,190.625,195.3125,190.625,192.1875,1024,0
+ANIX.US,D,19920220,000000,193.75,196.875,190.625,195.3125,712,0
+ANIX.US,D,19920221,000000,196.875,196.875,192.1875,196.875,272,0
+ANIX.US,D,19920224,000000,198.4375,200,195.3125,195.3125,960,0
+ANIX.US,D,19920225,000000,195.3125,198.4375,195.3125,195.3125,400,0
+ANIX.US,D,19920226,000000,195.3125,203.125,195.3125,203.125,480,0
+ANIX.US,D,19920227,000000,200,203.125,196.875,198.4375,816,0
+ANIX.US,D,19920228,000000,203.125,203.125,198.4375,198.4375,464,0
+ANIX.US,D,19920302,000000,203.125,203.125,198.4375,198.4375,224,0
+ANIX.US,D,19920303,000000,198.4375,203.125,189.0625,192.1875,456,0
+ANIX.US,D,19920304,000000,193.75,193.75,178.125,182.8125,1216,0
+ANIX.US,D,19920305,000000,182.8125,184.375,170.3125,170.3125,1320,0
+ANIX.US,D,19920306,000000,170.3125,175,156.25,156.25,1912,0
+ANIX.US,D,19920309,000000,156.25,168.75,156.25,165.625,952,0
+ANIX.US,D,19920310,000000,167.1875,168.75,160.9375,160.9375,608,0
+ANIX.US,D,19920311,000000,160.9375,164.0625,156.25,156.25,312,0
+ANIX.US,D,19920312,000000,154.6875,157.8125,150,150,776,0
+ANIX.US,D,19920313,000000,153.125,173.4375,150,167.1875,1320,0
+ANIX.US,D,19920316,000000,170.3125,178.125,170.3125,176.5625,632,0
+ANIX.US,D,19920317,000000,176.5625,181.25,173.4375,178.125,216,0
+ANIX.US,D,19920318,000000,181.25,181.25,176.5625,179.6875,272,0
+ANIX.US,D,19920319,000000,178.125,181.25,175,179.6875,280,0
+ANIX.US,D,19920320,000000,175,178.125,171.875,178.125,624,0
+ANIX.US,D,19920323,000000,178.125,184.375,176.5625,181.25,512,0
+ANIX.US,D,19920324,000000,179.6875,184.375,179.6875,181.25,440,0
+ANIX.US,D,19920325,000000,181.25,184.375,175,179.6875,472,0
+ANIX.US,D,19920326,000000,184.375,184.375,181.25,182.8125,456,0
+ANIX.US,D,19920327,000000,184.375,184.375,176.5625,178.125,960,0
+ANIX.US,D,19920330,000000,175,175,153.125,153.125,672,0
+ANIX.US,D,19920331,000000,154.6875,167.1875,154.6875,164.0625,664,0
+ANIX.US,D,19920401,000000,159.375,164.0625,159.375,162.5,176,0
+ANIX.US,D,19920402,000000,159.375,162.5,151.5625,156.25,512,0
+ANIX.US,D,19920403,000000,157.8125,159.375,156.25,159.375,256,0
+ANIX.US,D,19920406,000000,156.25,164.0625,156.25,159.375,192,0
+ANIX.US,D,19920407,000000,162.5,165.625,160.9375,162.5,464,0
+ANIX.US,D,19920408,000000,162.5,164.0625,156.25,159.375,1456,0
+ANIX.US,D,19920409,000000,160.9375,167.1875,159.375,162.5,488,0
+ANIX.US,D,19920410,000000,168.75,170.3125,167.1875,168.75,672,0
+ANIX.US,D,19920413,000000,168.75,168.75,162.5,162.5,688,0
+ANIX.US,D,19920414,000000,165.625,167.1875,162.5,165.625,368,0
+ANIX.US,D,19920415,000000,167.1875,173.4375,165.625,171.875,728,0
+ANIX.US,D,19920416,000000,171.875,171.875,162.5,162.5,384,0
+ANIX.US,D,19920420,000000,164.0625,164.0625,157.8125,162.5,656,0
+ANIX.US,D,19920421,000000,164.0625,164.0625,159.375,160.9375,672,0
+ANIX.US,D,19920422,000000,160.9375,164.0625,159.375,159.375,336,0
+ANIX.US,D,19920423,000000,162.5,178.125,160.9375,171.875,1536,0
+ANIX.US,D,19920424,000000,176.5625,176.5625,159.375,159.375,688,0
+ANIX.US,D,19920427,000000,160.9375,160.9375,156.25,160.9375,576,0
+ANIX.US,D,19920428,000000,154.6875,157.8125,151.5625,157.8125,672,0
+ANIX.US,D,19920429,000000,157.8125,162.5,156.25,162.5,376,0
+ANIX.US,D,19920430,000000,162.5,165.625,160.9375,160.9375,48,0
+ANIX.US,D,19920501,000000,159.375,165.625,159.375,162.5,904,0
+ANIX.US,D,19920504,000000,165.625,175,160.9375,168.75,776,0
+ANIX.US,D,19920505,000000,171.875,175,168.75,175,696,0
+ANIX.US,D,19920506,000000,175,176.5625,170.3125,170.3125,704,0
+ANIX.US,D,19920507,000000,171.875,175,170.3125,175,616,0
+ANIX.US,D,19920508,000000,170.3125,175,170.3125,175,328,0
+ANIX.US,D,19920511,000000,175,178.125,171.875,176.5625,696,0
+ANIX.US,D,19920512,000000,179.6875,179.6875,173.4375,176.5625,576,0
+ANIX.US,D,19920513,000000,179.6875,179.6875,168.75,173.4375,544,0
+ANIX.US,D,19920514,000000,175,178.125,170.3125,173.4375,520,0
+ANIX.US,D,19920515,000000,173.4375,184.375,171.875,181.25,1136,0
+ANIX.US,D,19920518,000000,184.375,206.25,181.25,200,1952,0
+ANIX.US,D,19920519,000000,198.4375,203.125,195.3125,200,824,0
+ANIX.US,D,19920520,000000,203.125,203.125,195.3125,203.125,776,0
+ANIX.US,D,19920521,000000,203.125,203.125,190.625,196.875,1072,0
+ANIX.US,D,19920522,000000,192.1875,201.5625,190.625,200,704,0
+ANIX.US,D,19920526,000000,200,200,195.3125,198.4375,632,0
+ANIX.US,D,19920527,000000,196.875,200,193.75,196.875,464,0
+ANIX.US,D,19920528,000000,196.875,198.4375,192.1875,193.75,544,0
+ANIX.US,D,19920529,000000,192.1875,196.875,179.6875,185.9375,832,0
+ANIX.US,D,19920601,000000,187.5,192.1875,184.375,192.1875,576,0
+ANIX.US,D,19920602,000000,192.1875,192.1875,181.25,182.8125,728,0
+ANIX.US,D,19920603,000000,184.375,184.375,170.3125,176.5625,792,0
+ANIX.US,D,19920604,000000,176.5625,187.5,175,182.8125,984,0
+ANIX.US,D,19920605,000000,185.9375,187.5,182.8125,184.375,496,0
+ANIX.US,D,19920608,000000,185.9375,190.625,184.375,185.9375,592,0
+ANIX.US,D,19920609,000000,185.9375,185.9375,159.375,165.625,1920,0
+ANIX.US,D,19920610,000000,168.75,182.8125,146.875,146.875,3472,0
+ANIX.US,D,19920611,000000,142.1875,143.75,132.8125,143.75,3992,0
+ANIX.US,D,19920612,000000,146.875,148.4375,142.1875,146.875,1064,0
+ANIX.US,D,19920615,000000,143.75,146.875,137.5,140.625,1112,0
+ANIX.US,D,19920616,000000,137.5,140.625,132.8125,137.5,824,0
+ANIX.US,D,19920617,000000,132.8125,137.5,125,128.125,2056,0
+ANIX.US,D,19920618,000000,123.4375,125,109.375,120.3125,3432,0
+ANIX.US,D,19920619,000000,118.75,137.5,118.75,134.375,1024,0
+ANIX.US,D,19920622,000000,132.8125,134.375,125,128.125,672,0
+ANIX.US,D,19920623,000000,132.8125,132.8125,126.5625,128.125,576,0
+ANIX.US,D,19920624,000000,126.5625,129.6875,126.5625,129.6875,120,0
+ANIX.US,D,19920625,000000,129.6875,134.375,126.5625,132.8125,320,0
+ANIX.US,D,19920626,000000,134.375,134.375,129.6875,131.25,112,0
+ANIX.US,D,19920629,000000,132.8125,142.1875,132.8125,137.5,528,0
+ANIX.US,D,19920630,000000,140.625,140.625,135.9375,137.5,192,0
+ANIX.US,D,19920701,000000,139.0625,139.0625,132.8125,137.5,336,0
+ANIX.US,D,19920702,000000,139.0625,140.625,134.375,135.9375,1168,0
+ANIX.US,D,19920706,000000,137.5,137.5,125,125,464,0
+ANIX.US,D,19920707,000000,131.25,131.25,123.4375,128.125,328,0
+ANIX.US,D,19920708,000000,126.5625,128.125,123.4375,128.125,600,0
+ANIX.US,D,19920709,000000,128.125,132.8125,128.125,131.25,360,0
+ANIX.US,D,19920710,000000,134.375,143.75,131.25,137.5,776,0
+ANIX.US,D,19920713,000000,139.0625,139.0625,134.375,139.0625,184,0
+ANIX.US,D,19920714,000000,140.625,140.625,131.25,137.5,480,0
+ANIX.US,D,19920715,000000,137.5,140.625,134.375,135.9375,448,0
+ANIX.US,D,19920716,000000,139.0625,146.875,139.0625,145.3125,592,0
+ANIX.US,D,19920717,000000,145.3125,145.3125,139.0625,143.75,304,0
+ANIX.US,D,19920720,000000,139.0625,139.0625,134.375,134.375,216,0
+ANIX.US,D,19920721,000000,134.375,137.5,132.8125,135.9375,328,0
+ANIX.US,D,19920722,000000,134.375,135.9375,129.6875,132.8125,920,0
+ANIX.US,D,19920723,000000,135.9375,135.9375,129.6875,131.25,312,0
+ANIX.US,D,19920724,000000,129.6875,131.25,121.875,125,520,0
+ANIX.US,D,19920727,000000,126.5625,128.125,125,128.125,96,0
+ANIX.US,D,19920728,000000,125,132.8125,125,132.8125,136,0
+ANIX.US,D,19920729,000000,129.6875,132.8125,126.5625,129.6875,352,0
+ANIX.US,D,19920730,000000,126.5625,129.6875,125,126.5625,240,0
+ANIX.US,D,19920731,000000,128.125,134.375,128.125,128.125,480,0
+ANIX.US,D,19920803,000000,128.125,132.8125,128.125,128.125,56,0
+ANIX.US,D,19920804,000000,128.125,134.375,128.125,128.125,312,0
+ANIX.US,D,19920805,000000,128.125,132.8125,128.125,131.25,344,0
+ANIX.US,D,19920806,000000,131.25,132.8125,128.125,132.8125,440,0
+ANIX.US,D,19920807,000000,132.8125,134.375,129.6875,129.6875,448,0
+ANIX.US,D,19920810,000000,131.25,132.8125,128.125,128.125,104,0
+ANIX.US,D,19920811,000000,132.8125,134.375,126.5625,134.375,576,0
+ANIX.US,D,19920812,000000,129.6875,134.375,129.6875,132.8125,176,0
+ANIX.US,D,19920813,000000,128.125,134.375,128.125,134.375,104,0
+ANIX.US,D,19920814,000000,132.8125,134.375,131.25,134.375,592,0
+ANIX.US,D,19920817,000000,131.25,134.375,128.125,129.6875,128,0
+ANIX.US,D,19920818,000000,126.5625,131.25,126.5625,129.6875,168,0
+ANIX.US,D,19920819,000000,131.25,132.8125,129.6875,129.6875,168,0
+ANIX.US,D,19920820,000000,128.125,139.0625,128.125,139.0625,736,0
+ANIX.US,D,19920821,000000,140.625,140.625,132.8125,132.8125,504,0
+ANIX.US,D,19920824,000000,131.25,139.0625,128.125,131.25,600,0
+ANIX.US,D,19920825,000000,131.25,132.8125,128.125,129.6875,376,0
+ANIX.US,D,19920826,000000,128.125,132.8125,125,128.125,1280,0
+ANIX.US,D,19920827,000000,129.6875,131.25,126.5625,129.6875,160,0
+ANIX.US,D,19920828,000000,126.5625,131.25,126.5625,129.6875,224,0
+ANIX.US,D,19920831,000000,129.6875,129.6875,125,126.5625,248,0
+ANIX.US,D,19920901,000000,126.5625,131.25,126.5625,129.6875,176,0
+ANIX.US,D,19920902,000000,132.8125,135.9375,128.125,134.375,480,0
+ANIX.US,D,19920903,000000,134.375,143.75,134.375,137.5,1064,0
+ANIX.US,D,19920904,000000,139.0625,143.75,135.9375,143.75,440,0
+ANIX.US,D,19920908,000000,145.3125,156.25,145.3125,151.5625,1312,0
+ANIX.US,D,19920909,000000,151.5625,165.625,150,164.0625,1488,0
+ANIX.US,D,19920910,000000,164.0625,170.3125,160.9375,165.625,1000,0
+ANIX.US,D,19920911,000000,165.625,170.3125,153.125,153.125,888,0
+ANIX.US,D,19920914,000000,157.8125,162.5,156.25,160.9375,656,0
+ANIX.US,D,19920915,000000,157.8125,167.1875,157.8125,167.1875,744,0
+ANIX.US,D,19920916,000000,164.0625,165.625,157.8125,159.375,528,0
+ANIX.US,D,19920917,000000,160.9375,162.5,157.8125,157.8125,192,0
+ANIX.US,D,19920918,000000,160.9375,162.5,151.5625,151.5625,352,0
+ANIX.US,D,19920921,000000,151.5625,156.25,151.5625,151.5625,336,0
+ANIX.US,D,19920922,000000,154.6875,164.0625,151.5625,162.5,624,0
+ANIX.US,D,19920923,000000,164.0625,164.0625,159.375,162.5,312,0
+ANIX.US,D,19920924,000000,157.8125,164.0625,157.8125,162.5,432,0
+ANIX.US,D,19920925,000000,162.5,164.0625,154.6875,157.8125,440,0
+ANIX.US,D,19920928,000000,153.125,154.6875,150,153.125,368,0
+ANIX.US,D,19920929,000000,154.6875,159.375,153.125,157.8125,160,0
+ANIX.US,D,19920930,000000,160.9375,160.9375,157.8125,157.8125,168,0
+ANIX.US,D,19921001,000000,160.9375,160.9375,143.75,145.3125,576,0
+ANIX.US,D,19921002,000000,146.875,150,142.1875,142.1875,432,0
+ANIX.US,D,19921005,000000,140.625,143.75,126.5625,134.375,1328,0
+ANIX.US,D,19921006,000000,131.25,139.0625,131.25,134.375,192,0
+ANIX.US,D,19921007,000000,134.375,137.5,129.6875,129.6875,376,0
+ANIX.US,D,19921008,000000,132.8125,134.375,129.6875,134.375,408,0
+ANIX.US,D,19921009,000000,134.375,134.375,125,125,824,0
+ANIX.US,D,19921012,000000,132.8125,132.8125,126.5625,128.125,616,0
+ANIX.US,D,19921013,000000,128.125,134.375,128.125,131.25,336,0
+ANIX.US,D,19921014,000000,135.9375,137.5,131.25,134.375,664,0
+ANIX.US,D,19921015,000000,134.375,135.9375,131.25,134.375,384,0
+ANIX.US,D,19921016,000000,135.9375,135.9375,131.25,135.9375,256,0
+ANIX.US,D,19921019,000000,132.8125,140.625,131.25,137.5,304,0
+ANIX.US,D,19921020,000000,140.625,142.1875,137.5,137.5,312,0
+ANIX.US,D,19921021,000000,135.9375,140.625,135.9375,135.9375,208,0
+ANIX.US,D,19921022,000000,137.5,139.0625,132.8125,132.8125,192,0
+ANIX.US,D,19921023,000000,132.8125,135.9375,132.8125,132.8125,624,0
+ANIX.US,D,19921026,000000,135.9375,135.9375,132.8125,132.8125,280,0
+ANIX.US,D,19921027,000000,134.375,135.9375,132.8125,132.8125,328,0
+ANIX.US,D,19921028,000000,132.8125,148.4375,132.8125,143.75,896,0
+ANIX.US,D,19921029,000000,148.4375,164.0625,145.3125,162.5,2264,0
+ANIX.US,D,19921030,000000,160.9375,170.3125,150,156.25,1792,0
+ANIX.US,D,19921102,000000,157.8125,157.8125,153.125,157.8125,384,0
+ANIX.US,D,19921103,000000,157.8125,157.8125,142.1875,142.1875,448,0
+ANIX.US,D,19921104,000000,143.75,150,140.625,145.3125,376,0
+ANIX.US,D,19921105,000000,145.3125,156.25,145.3125,154.6875,440,0
+ANIX.US,D,19921106,000000,157.8125,157.8125,153.125,157.8125,136,0
+ANIX.US,D,19921109,000000,153.125,157.8125,153.125,154.6875,304,0
+ANIX.US,D,19921110,000000,157.8125,159.375,156.25,156.25,128,0
+ANIX.US,D,19921111,000000,159.375,162.5,156.25,157.8125,920,0
+ANIX.US,D,19921112,000000,156.25,162.5,156.25,162.5,216,0
+ANIX.US,D,19921113,000000,159.375,162.5,157.8125,159.375,248,0
+ANIX.US,D,19921116,000000,160.9375,160.9375,146.875,146.875,504,0
+ANIX.US,D,19921117,000000,143.75,148.4375,143.75,145.3125,296,0
+ANIX.US,D,19921118,000000,143.75,154.6875,143.75,151.5625,256,0
+ANIX.US,D,19921119,000000,153.125,157.8125,150,153.125,632,0
+ANIX.US,D,19921120,000000,154.6875,156.25,148.4375,153.125,344,0
+ANIX.US,D,19921123,000000,159.375,159.375,150,151.5625,544,0
+ANIX.US,D,19921124,000000,151.5625,154.6875,150,154.6875,344,0
+ANIX.US,D,19921125,000000,151.5625,157.8125,150,157.8125,328,0
+ANIX.US,D,19921127,000000,159.375,164.0625,156.25,160.9375,640,0
+ANIX.US,D,19921130,000000,162.5,167.1875,156.25,165.625,640,0
+ANIX.US,D,19921201,000000,165.625,165.625,160.9375,162.5,1128,0
+ANIX.US,D,19921202,000000,160.9375,170.3125,160.9375,165.625,784,0
+ANIX.US,D,19921203,000000,170.3125,170.3125,164.0625,164.0625,872,0
+ANIX.US,D,19921204,000000,164.0625,168.75,164.0625,165.625,392,0
+ANIX.US,D,19921207,000000,168.75,170.3125,165.625,170.3125,160,0
+ANIX.US,D,19921208,000000,165.625,170.3125,162.5,164.0625,424,0
+ANIX.US,D,19921209,000000,165.625,165.625,157.8125,159.375,424,0
+ANIX.US,D,19921210,000000,160.9375,167.1875,159.375,165.625,840,0
+ANIX.US,D,19921211,000000,162.5,175,162.5,175,1168,0
+ANIX.US,D,19921214,000000,175,193.75,173.4375,184.375,3928,0
+ANIX.US,D,19921215,000000,179.6875,182.8125,175,179.6875,848,0
+ANIX.US,D,19921216,000000,178.125,182.8125,167.1875,170.3125,776,0
+ANIX.US,D,19921217,000000,171.875,171.875,167.1875,170.3125,808,0
+ANIX.US,D,19921218,000000,167.1875,173.4375,167.1875,168.75,336,0
+ANIX.US,D,19921221,000000,168.75,173.4375,156.25,162.5,776,0
+ANIX.US,D,19921222,000000,164.0625,164.0625,156.25,156.25,1256,0
+ANIX.US,D,19921223,000000,156.25,159.375,151.5625,156.25,2440,0
+ANIX.US,D,19921224,000000,156.25,157.8125,153.125,157.8125,336,0
+ANIX.US,D,19921228,000000,156.25,157.8125,151.5625,153.125,208,0
+ANIX.US,D,19921229,000000,156.25,159.375,153.125,159.375,512,0
+ANIX.US,D,19921230,000000,159.375,159.375,154.6875,154.6875,496,0
+ANIX.US,D,19921231,000000,156.25,156.25,150,153.125,408,0
+ANIX.US,D,19930104,000000,154.6875,156.25,145.3125,145.3125,816,0
+ANIX.US,D,19930105,000000,146.875,148.4375,140.625,143.75,1008,0
+ANIX.US,D,19930106,000000,146.875,148.4375,143.75,143.75,488,0
+ANIX.US,D,19930107,000000,153.125,154.6875,150,150,648,0
+ANIX.US,D,19930108,000000,151.5625,168.75,148.4375,162.5,1280,0
+ANIX.US,D,19930111,000000,162.5,165.625,160.9375,162.5,688,0
+ANIX.US,D,19930112,000000,164.0625,164.0625,157.8125,164.0625,576,0
+ANIX.US,D,19930113,000000,164.0625,168.75,157.8125,167.1875,1120,0
+ANIX.US,D,19930114,000000,171.875,178.125,167.1875,175,1576,0
+ANIX.US,D,19930115,000000,176.5625,176.5625,171.875,171.875,1320,0
+ANIX.US,D,19930118,000000,175,175,165.625,167.1875,584,0
+ANIX.US,D,19930119,000000,168.75,168.75,162.5,162.5,1000,0
+ANIX.US,D,19930120,000000,167.1875,170.3125,162.5,167.1875,944,0
+ANIX.US,D,19930121,000000,170.3125,171.875,167.1875,168.75,896,0
+ANIX.US,D,19930122,000000,173.4375,173.4375,165.625,171.875,608,0
+ANIX.US,D,19930125,000000,171.875,175,170.3125,170.3125,576,0
+ANIX.US,D,19930126,000000,173.4375,176.5625,168.75,170.3125,488,0
+ANIX.US,D,19930127,000000,171.875,171.875,164.0625,164.0625,496,0
+ANIX.US,D,19930128,000000,168.75,168.75,153.125,156.25,896,0
+ANIX.US,D,19930129,000000,159.375,167.1875,157.8125,164.0625,392,0
+ANIX.US,D,19930201,000000,165.625,167.1875,153.125,153.125,808,0
+ANIX.US,D,19930202,000000,157.8125,157.8125,146.875,156.25,680,0
+ANIX.US,D,19930203,000000,157.8125,164.0625,156.25,160.9375,448,0
+ANIX.US,D,19930204,000000,160.9375,160.9375,153.125,154.6875,256,0
+ANIX.US,D,19930205,000000,154.6875,157.8125,150,150,456,0
+ANIX.US,D,19930208,000000,153.125,154.6875,148.4375,148.4375,704,0
+ANIX.US,D,19930209,000000,150,151.5625,139.0625,140.625,1432,0
+ANIX.US,D,19930210,000000,142.1875,146.875,140.625,142.1875,1136,0
+ANIX.US,D,19930211,000000,142.1875,148.4375,142.1875,143.75,312,0
+ANIX.US,D,19930212,000000,148.4375,148.4375,143.75,143.75,176,0
+ANIX.US,D,19930216,000000,145.3125,145.3125,132.8125,137.5,872,0
+ANIX.US,D,19930217,000000,139.0625,140.625,134.375,134.375,512,0
+ANIX.US,D,19930218,000000,139.0625,142.1875,134.375,135.9375,528,0
+ANIX.US,D,19930219,000000,139.0625,139.0625,134.375,134.375,120,0
+ANIX.US,D,19930222,000000,134.375,139.0625,134.375,139.0625,192,0
+ANIX.US,D,19930223,000000,139.0625,139.0625,131.25,132.8125,288,0
+ANIX.US,D,19930224,000000,132.8125,140.625,128.125,140.625,736,0
+ANIX.US,D,19930225,000000,137.5,140.625,135.9375,135.9375,184,0
+ANIX.US,D,19930226,000000,139.0625,139.0625,132.8125,132.8125,248,0
+ANIX.US,D,19930301,000000,135.9375,139.0625,131.25,135.9375,592,0
+ANIX.US,D,19930302,000000,137.5,139.0625,134.375,135.9375,424,0
+ANIX.US,D,19930303,000000,139.0625,139.0625,135.9375,135.9375,304,0
+ANIX.US,D,19930304,000000,135.9375,137.5,134.375,135.9375,64,0
+ANIX.US,D,19930305,000000,135.9375,135.9375,131.25,131.25,240,0
+ANIX.US,D,19930308,000000,135.9375,135.9375,131.25,132.8125,104,0
+ANIX.US,D,19930309,000000,131.25,135.9375,131.25,134.375,368,0
+ANIX.US,D,19930310,000000,132.8125,139.0625,129.6875,139.0625,456,0
+ANIX.US,D,19930311,000000,135.9375,139.0625,132.8125,132.8125,256,0
+ANIX.US,D,19930312,000000,137.5,137.5,132.8125,134.375,176,0
+ANIX.US,D,19930315,000000,134.375,137.5,134.375,137.5,96,0
+ANIX.US,D,19930316,000000,137.5,137.5,132.8125,134.375,296,0
+ANIX.US,D,19930317,000000,134.375,135.9375,131.25,132.8125,192,0
+ANIX.US,D,19930318,000000,134.375,153.125,129.6875,146.875,2320,0
+ANIX.US,D,19930319,000000,150,151.5625,143.75,145.3125,728,0
+ANIX.US,D,19930322,000000,143.75,146.875,132.8125,132.8125,472,0
+ANIX.US,D,19930323,000000,132.8125,140.625,129.6875,140.625,528,0
+ANIX.US,D,19930324,000000,137.5,140.625,132.8125,132.8125,328,0
+ANIX.US,D,19930325,000000,135.9375,137.5,132.8125,134.375,136,0
+ANIX.US,D,19930326,000000,134.375,137.5,132.8125,135.9375,344,0
+ANIX.US,D,19930329,000000,137.5,137.5,134.375,134.375,136,0
+ANIX.US,D,19930330,000000,134.375,135.9375,132.8125,132.8125,208,0
+ANIX.US,D,19930331,000000,135.9375,142.1875,134.375,142.1875,552,0
+ANIX.US,D,19930401,000000,142.1875,142.1875,135.9375,137.5,384,0
+ANIX.US,D,19930402,000000,139.0625,139.0625,132.8125,135.9375,280,0
+ANIX.US,D,19930405,000000,135.9375,139.0625,134.375,137.5,288,0
+ANIX.US,D,19930406,000000,139.0625,139.0625,134.375,137.5,512,0
+ANIX.US,D,19930407,000000,137.5,139.0625,132.8125,132.8125,328,0
+ANIX.US,D,19930408,000000,132.8125,135.9375,132.8125,132.8125,592,0
+ANIX.US,D,19930412,000000,132.8125,135.9375,126.5625,128.125,528,0
+ANIX.US,D,19930413,000000,126.5625,129.6875,117.1875,117.1875,1064,0
+ANIX.US,D,19930414,000000,118.75,129.6875,117.1875,126.5625,1376,0
+ANIX.US,D,19930415,000000,125,128.125,123.4375,125,688,0
+ANIX.US,D,19930416,000000,128.125,128.125,125,126.5625,296,0
+ANIX.US,D,19930419,000000,125,128.125,117.1875,121.875,504,0
+ANIX.US,D,19930420,000000,118.75,126.5625,118.75,121.875,584,0
+ANIX.US,D,19930421,000000,121.875,125,120.3125,121.875,248,0
+ANIX.US,D,19930422,000000,131.25,137.5,128.125,132.8125,816,0
+ANIX.US,D,19930423,000000,137.5,145.3125,137.5,139.0625,1496,0
+ANIX.US,D,19930426,000000,139.0625,142.1875,131.25,131.25,456,0
+ANIX.US,D,19930427,000000,132.8125,135.9375,131.25,135.9375,440,0
+ANIX.US,D,19930428,000000,135.9375,145.3125,134.375,145.3125,1608,0
+ANIX.US,D,19930429,000000,145.3125,159.375,142.1875,156.25,4000,0
+ANIX.US,D,19930430,000000,157.8125,160.9375,154.6875,157.8125,1624,0
+ANIX.US,D,19930503,000000,150,154.6875,146.875,150,600,0
+ANIX.US,D,19930504,000000,153.125,153.125,145.3125,148.4375,624,0
+ANIX.US,D,19930505,000000,150,159.375,148.4375,159.375,976,0
+ANIX.US,D,19930506,000000,164.0625,171.875,160.9375,165.625,4984,0
+ANIX.US,D,19930507,000000,165.625,179.6875,162.5,178.125,4032,0
+ANIX.US,D,19930510,000000,179.6875,185.9375,170.3125,171.875,3216,0
+ANIX.US,D,19930511,000000,173.4375,179.6875,171.875,178.125,1560,0
+ANIX.US,D,19930512,000000,175,178.125,171.875,175,1168,0
+ANIX.US,D,19930513,000000,168.75,173.4375,167.1875,167.1875,1456,0
+ANIX.US,D,19930514,000000,167.1875,176.5625,164.0625,176.5625,1368,0
+ANIX.US,D,19930517,000000,179.6875,184.375,171.875,178.125,1784,0
+ANIX.US,D,19930518,000000,178.125,179.6875,173.4375,179.6875,536,0
+ANIX.US,D,19930519,000000,179.6875,184.375,176.5625,184.375,1408,0
+ANIX.US,D,19930520,000000,187.5,187.5,181.25,184.375,1176,0
+ANIX.US,D,19930521,000000,185.9375,185.9375,175,179.6875,1328,0
+ANIX.US,D,19930524,000000,175,179.6875,165.625,165.625,1272,0
+ANIX.US,D,19930525,000000,168.75,175,168.75,171.875,472,0
+ANIX.US,D,19930526,000000,181.25,181.25,171.875,179.6875,808,0
+ANIX.US,D,19930527,000000,179.6875,184.375,173.4375,175,1024,0
+ANIX.US,D,19930528,000000,173.4375,178.125,170.3125,173.4375,1120,0
+ANIX.US,D,19930601,000000,176.5625,181.25,171.875,176.5625,688,0
+ANIX.US,D,19930602,000000,179.6875,182.8125,175,179.6875,1232,0
+ANIX.US,D,19930603,000000,176.5625,179.6875,168.75,178.125,960,0
+ANIX.US,D,19930604,000000,178.125,178.125,159.375,168.75,1176,0
+ANIX.US,D,19930607,000000,167.1875,170.3125,159.375,159.375,736,0
+ANIX.US,D,19930608,000000,164.0625,164.0625,156.25,156.25,1040,0
+ANIX.US,D,19930609,000000,156.25,159.375,153.125,156.25,768,0
+ANIX.US,D,19930610,000000,156.25,165.625,153.125,164.0625,1448,0
+ANIX.US,D,19930611,000000,162.5,171.875,162.5,171.875,808,0
+ANIX.US,D,19930614,000000,171.875,175,168.75,171.875,648,0
+ANIX.US,D,19930615,000000,176.5625,178.125,170.3125,171.875,1120,0
+ANIX.US,D,19930616,000000,171.875,173.4375,164.0625,168.75,896,0
+ANIX.US,D,19930617,000000,168.75,168.75,153.125,160.9375,952,0
+ANIX.US,D,19930618,000000,160.9375,160.9375,154.6875,160.9375,984,0
+ANIX.US,D,19930621,000000,160.9375,167.1875,156.25,162.5,976,0
+ANIX.US,D,19930622,000000,165.625,165.625,159.375,162.5,520,0
+ANIX.US,D,19930623,000000,167.1875,168.75,162.5,168.75,736,0
+ANIX.US,D,19930624,000000,168.75,179.6875,165.625,175,1912,0
+ANIX.US,D,19930625,000000,176.5625,178.125,164.0625,165.625,1168,0
+ANIX.US,D,19930628,000000,168.75,168.75,156.25,159.375,872,0
+ANIX.US,D,19930629,000000,162.5,162.5,154.6875,157.8125,592,0
+ANIX.US,D,19930630,000000,162.5,165.625,157.8125,164.0625,416,0
+ANIX.US,D,19930701,000000,165.625,165.625,160.9375,162.5,352,0
+ANIX.US,D,19930702,000000,164.0625,164.0625,156.25,162.5,752,0
+ANIX.US,D,19930706,000000,162.5,176.5625,159.375,170.3125,1488,0
+ANIX.US,D,19930707,000000,170.3125,259.375,170.3125,229.6875,18968,0
+ANIX.US,D,19930708,000000,237.5,245.3125,206.25,220.3125,12776,0
+ANIX.US,D,19930709,000000,232.8125,234.375,209.375,215.625,5024,0
+ANIX.US,D,19930712,000000,221.875,239.0625,218.75,239.0625,4880,0
+ANIX.US,D,19930713,000000,243.75,248.4375,231.25,237.5,7024,0
+ANIX.US,D,19930714,000000,237.5,240.625,193.75,212.5,15488,0
+ANIX.US,D,19930715,000000,204.6875,207.8125,187.5,196.875,6960,0
+ANIX.US,D,19930716,000000,190.625,195.3125,173.4375,178.125,6024,0
+ANIX.US,D,19930719,000000,168.75,168.75,146.875,156.25,8032,0
+ANIX.US,D,19930720,000000,157.8125,176.5625,154.6875,170.3125,5128,0
+ANIX.US,D,19930721,000000,173.4375,173.4375,165.625,170.3125,1360,0
+ANIX.US,D,19930722,000000,170.3125,171.875,151.5625,156.25,2704,0
+ANIX.US,D,19930723,000000,154.6875,171.875,154.6875,156.25,2312,0
+ANIX.US,D,19930726,000000,165.625,165.625,157.8125,164.0625,576,0
+ANIX.US,D,19930727,000000,165.625,165.625,156.25,159.375,536,0
+ANIX.US,D,19930728,000000,159.375,162.5,157.8125,157.8125,872,0
+ANIX.US,D,19930729,000000,160.9375,167.1875,157.8125,167.1875,832,0
+ANIX.US,D,19930730,000000,167.1875,167.1875,160.9375,165.625,632,0
+ANIX.US,D,19930802,000000,162.5,171.875,162.5,168.75,472,0
+ANIX.US,D,19930803,000000,170.3125,171.875,165.625,168.75,520,0
+ANIX.US,D,19930804,000000,168.75,168.75,160.9375,160.9375,776,0
+ANIX.US,D,19930805,000000,164.0625,165.625,160.9375,164.0625,592,0
+ANIX.US,D,19930806,000000,162.5,170.3125,162.5,168.75,728,0
+ANIX.US,D,19930809,000000,170.3125,173.4375,167.1875,170.3125,360,0
+ANIX.US,D,19930810,000000,170.3125,170.3125,165.625,168.75,304,0
+ANIX.US,D,19930811,000000,168.75,168.75,164.0625,168.75,544,0
+ANIX.US,D,19930812,000000,168.75,170.3125,164.0625,168.75,952,0
+ANIX.US,D,19930813,000000,165.625,170.3125,164.0625,168.75,896,0
+ANIX.US,D,19930816,000000,171.875,171.875,167.1875,170.3125,504,0
+ANIX.US,D,19930817,000000,171.875,175,170.3125,173.4375,488,0
+ANIX.US,D,19930818,000000,175,178.125,170.3125,173.4375,696,0
+ANIX.US,D,19930819,000000,173.4375,173.4375,168.75,171.875,384,0
+ANIX.US,D,19930820,000000,170.3125,170.3125,167.1875,168.75,312,0
+ANIX.US,D,19930823,000000,168.75,178.125,167.1875,178.125,760,0
+ANIX.US,D,19930824,000000,179.6875,184.375,176.5625,178.125,1096,0
+ANIX.US,D,19930825,000000,179.6875,182.8125,173.4375,175,432,0
+ANIX.US,D,19930826,000000,176.5625,176.5625,165.625,165.625,472,0
+ANIX.US,D,19930827,000000,165.625,170.3125,164.0625,167.1875,408,0
+ANIX.US,D,19930830,000000,168.75,170.3125,165.625,170.3125,216,0
+ANIX.US,D,19930831,000000,168.75,171.875,168.75,171.875,280,0
+ANIX.US,D,19930901,000000,168.75,179.6875,168.75,175,1352,0
+ANIX.US,D,19930902,000000,176.5625,176.5625,170.3125,173.4375,304,0
+ANIX.US,D,19930903,000000,178.125,178.125,173.4375,173.4375,280,0
+ANIX.US,D,19930907,000000,175,175,164.0625,165.625,800,0
+ANIX.US,D,19930908,000000,167.1875,167.1875,154.6875,162.5,1768,0
+ANIX.US,D,19930909,000000,159.375,167.1875,159.375,167.1875,456,0
+ANIX.US,D,19930910,000000,168.75,170.3125,159.375,160.9375,1224,0
+ANIX.US,D,19930913,000000,160.9375,167.1875,159.375,159.375,680,0
+ANIX.US,D,19930914,000000,159.375,162.5,157.8125,159.375,432,0
+ANIX.US,D,19930915,000000,160.9375,168.75,157.8125,165.625,1056,0
+ANIX.US,D,19930916,000000,165.625,165.625,162.5,164.0625,1072,0
+ANIX.US,D,19930917,000000,164.0625,164.0625,159.375,164.0625,912,0
+ANIX.US,D,19930920,000000,165.625,167.1875,160.9375,164.0625,704,0
+ANIX.US,D,19930921,000000,164.0625,164.0625,159.375,160.9375,312,0
+ANIX.US,D,19930922,000000,164.0625,164.0625,160.9375,164.0625,288,0
+ANIX.US,D,19930923,000000,160.9375,164.0625,159.375,160.9375,408,0
+ANIX.US,D,19930924,000000,160.9375,164.0625,160.9375,160.9375,304,0
+ANIX.US,D,19930927,000000,164.0625,167.1875,160.9375,162.5,808,0
+ANIX.US,D,19930928,000000,165.625,168.75,162.5,168.75,568,0
+ANIX.US,D,19930929,000000,168.75,168.75,162.5,164.0625,592,0
+ANIX.US,D,19930930,000000,165.625,167.1875,162.5,165.625,1272,0
+ANIX.US,D,19931001,000000,165.625,165.625,160.9375,162.5,800,0
+ANIX.US,D,19931004,000000,160.9375,165.625,157.8125,160.9375,296,0
+ANIX.US,D,19931005,000000,162.5,162.5,156.25,156.25,392,0
+ANIX.US,D,19931006,000000,157.8125,165.625,157.8125,165.625,832,0
+ANIX.US,D,19931007,000000,165.625,168.75,162.5,162.5,640,0
+ANIX.US,D,19931008,000000,162.5,165.625,162.5,165.625,384,0
+ANIX.US,D,19931011,000000,162.5,165.625,160.9375,164.0625,152,0
+ANIX.US,D,19931012,000000,165.625,165.625,160.9375,165.625,232,0
+ANIX.US,D,19931013,000000,167.1875,167.1875,164.0625,164.0625,608,0
+ANIX.US,D,19931014,000000,167.1875,167.1875,160.9375,164.0625,264,0
+ANIX.US,D,19931015,000000,162.5,164.0625,160.9375,164.0625,936,0
+ANIX.US,D,19931018,000000,164.0625,164.0625,160.9375,160.9375,448,0
+ANIX.US,D,19931019,000000,159.375,164.0625,159.375,164.0625,512,0
+ANIX.US,D,19931020,000000,160.9375,164.0625,157.8125,160.9375,1360,0
+ANIX.US,D,19931021,000000,157.8125,160.9375,150,151.5625,1720,0
+ANIX.US,D,19931022,000000,153.125,160.9375,139.0625,145.3125,4400,0
+ANIX.US,D,19931025,000000,140.625,150,140.625,142.1875,1008,0
+ANIX.US,D,19931026,000000,148.4375,150,143.75,150,456,0
+ANIX.US,D,19931027,000000,145.3125,151.5625,145.3125,150,696,0
+ANIX.US,D,19931028,000000,150,153.125,143.75,145.3125,1336,0
+ANIX.US,D,19931029,000000,145.3125,148.4375,140.625,140.625,1096,0
+ANIX.US,D,19931101,000000,139.0625,142.1875,135.9375,140.625,704,0
+ANIX.US,D,19931102,000000,137.5,142.1875,135.9375,139.0625,400,0
+ANIX.US,D,19931103,000000,142.1875,142.1875,137.5,140.625,176,0
+ANIX.US,D,19931104,000000,139.0625,150,139.0625,139.0625,1376,0
+ANIX.US,D,19931105,000000,140.625,142.1875,137.5,142.1875,496,0
+ANIX.US,D,19931108,000000,142.1875,142.1875,140.625,140.625,160,0
+ANIX.US,D,19931109,000000,142.1875,142.1875,139.0625,142.1875,360,0
+ANIX.US,D,19931110,000000,142.1875,150,140.625,150,896,0
+ANIX.US,D,19931111,000000,151.5625,175,150,170.3125,2960,0
+ANIX.US,D,19931112,000000,171.875,176.5625,170.3125,171.875,840,0
+ANIX.US,D,19931115,000000,170.3125,173.4375,164.0625,170.3125,776,0
+ANIX.US,D,19931116,000000,171.875,171.875,164.0625,167.1875,640,0
+ANIX.US,D,19931117,000000,167.1875,167.1875,160.9375,164.0625,248,0
+ANIX.US,D,19931118,000000,162.5,164.0625,157.8125,159.375,200,0
+ANIX.US,D,19931119,000000,157.8125,160.9375,154.6875,159.375,480,0
+ANIX.US,D,19931122,000000,159.375,160.9375,148.4375,151.5625,784,0
+ANIX.US,D,19931123,000000,154.6875,154.6875,145.3125,148.4375,1200,0
+ANIX.US,D,19931124,000000,151.5625,154.6875,148.4375,154.6875,432,0
+ANIX.US,D,19931126,000000,156.25,157.8125,153.125,157.8125,120,0
+ANIX.US,D,19931129,000000,157.8125,159.375,154.6875,154.6875,216,0
+ANIX.US,D,19931130,000000,156.25,156.25,153.125,156.25,200,0
+ANIX.US,D,19931201,000000,156.25,162.5,154.6875,157.8125,304,0
+ANIX.US,D,19931202,000000,160.9375,162.5,157.8125,160.9375,496,0
+ANIX.US,D,19931203,000000,162.5,164.0625,159.375,162.5,600,0
+ANIX.US,D,19931206,000000,162.5,164.0625,160.9375,162.5,200,0
+ANIX.US,D,19931207,000000,162.5,164.0625,159.375,164.0625,520,0
+ANIX.US,D,19931208,000000,162.5,165.625,160.9375,164.0625,120,0
+ANIX.US,D,19931209,000000,162.5,164.0625,159.375,160.9375,296,0
+ANIX.US,D,19931210,000000,164.0625,164.0625,153.125,154.6875,576,0
+ANIX.US,D,19931213,000000,153.125,153.125,148.4375,148.4375,496,0
+ANIX.US,D,19931214,000000,148.4375,150,143.75,146.875,376,0
+ANIX.US,D,19931215,000000,146.875,156.25,146.875,151.5625,464,0
+ANIX.US,D,19931216,000000,156.25,156.25,150,151.5625,360,0
+ANIX.US,D,19931217,000000,150,153.125,148.4375,150,408,0
+ANIX.US,D,19931220,000000,148.4375,148.4375,142.1875,142.1875,592,0
+ANIX.US,D,19931221,000000,143.75,150,140.625,148.4375,640,0
+ANIX.US,D,19931222,000000,148.4375,150,146.875,148.4375,352,0
+ANIX.US,D,19931223,000000,146.875,150,145.3125,145.3125,544,0
+ANIX.US,D,19931227,000000,145.3125,156.25,145.3125,154.6875,344,0
+ANIX.US,D,19931228,000000,156.25,159.375,153.125,153.125,176,0
+ANIX.US,D,19931229,000000,151.5625,156.25,145.3125,150,640,0
+ANIX.US,D,19931230,000000,146.875,156.25,146.875,156.25,552,0
+ANIX.US,D,19931231,000000,156.25,165.625,154.6875,162.5,1408,0
+ANIX.US,D,19940103,000000,167.1875,168.75,157.8125,159.375,776,0
+ANIX.US,D,19940104,000000,162.5,164.0625,159.375,160.9375,824,0
+ANIX.US,D,19940105,000000,162.5,162.5,156.25,157.8125,704,0
+ANIX.US,D,19940106,000000,156.25,157.8125,151.5625,153.125,752,0
+ANIX.US,D,19940107,000000,153.125,156.25,151.5625,153.125,640,0
+ANIX.US,D,19940110,000000,151.5625,156.25,148.4375,156.25,432,0
+ANIX.US,D,19940111,000000,157.8125,159.375,153.125,156.25,264,0
+ANIX.US,D,19940112,000000,156.25,156.25,151.5625,151.5625,432,0
+ANIX.US,D,19940113,000000,154.6875,157.8125,150,154.6875,600,0
+ANIX.US,D,19940114,000000,154.6875,157.8125,148.4375,151.5625,1160,0
+ANIX.US,D,19940117,000000,150,151.5625,143.75,151.5625,432,0
+ANIX.US,D,19940118,000000,151.5625,153.125,148.4375,150,112,0
+ANIX.US,D,19940119,000000,146.875,153.125,146.875,148.4375,512,0
+ANIX.US,D,19940120,000000,153.125,153.125,148.4375,150,176,0
+ANIX.US,D,19940121,000000,148.4375,151.5625,148.4375,150,424,0
+ANIX.US,D,19940124,000000,151.5625,159.375,148.4375,156.25,816,0
+ANIX.US,D,19940125,000000,156.25,160.9375,154.6875,156.25,656,0
+ANIX.US,D,19940126,000000,156.25,159.375,154.6875,156.25,240,0
+ANIX.US,D,19940127,000000,154.6875,157.8125,154.6875,154.6875,296,0
+ANIX.US,D,19940128,000000,154.6875,157.8125,150,150,432,0
+ANIX.US,D,19940131,000000,154.6875,156.25,148.4375,150,1112,0
+ANIX.US,D,19940201,000000,148.4375,151.5625,146.875,151.5625,472,0
+ANIX.US,D,19940202,000000,148.4375,153.125,148.4375,150,136,0
+ANIX.US,D,19940203,000000,154.6875,154.6875,150,150,160,0
+ANIX.US,D,19940204,000000,150,151.5625,142.1875,143.75,1352,0
+ANIX.US,D,19940207,000000,140.625,148.4375,140.625,148.4375,368,0
+ANIX.US,D,19940208,000000,143.75,148.4375,143.75,145.3125,272,0
+ANIX.US,D,19940209,000000,143.75,146.875,143.75,146.875,208,0
+ANIX.US,D,19940210,000000,145.3125,148.4375,143.75,143.75,416,0
+ANIX.US,D,19940211,000000,143.75,145.3125,142.1875,143.75,288,0
+ANIX.US,D,19940214,000000,142.1875,143.75,142.1875,143.75,448,0
+ANIX.US,D,19940215,000000,143.75,143.75,140.625,143.75,2072,0
+ANIX.US,D,19940216,000000,143.75,153.125,143.75,148.4375,2368,0
+ANIX.US,D,19940217,000000,150,151.5625,146.875,148.4375,584,0
+ANIX.US,D,19940218,000000,150,150,146.875,150,576,0
+ANIX.US,D,19940222,000000,148.4375,150,146.875,148.4375,144,0
+ANIX.US,D,19940223,000000,146.875,150,142.1875,145.3125,456,0
+ANIX.US,D,19940224,000000,143.75,146.875,142.1875,143.75,248,0
+ANIX.US,D,19940225,000000,145.3125,148.4375,143.75,146.875,56,0
+ANIX.US,D,19940228,000000,143.75,146.875,139.0625,142.1875,272,0
+ANIX.US,D,19940301,000000,142.1875,143.75,137.5,139.0625,248,0
+ANIX.US,D,19940302,000000,140.625,140.625,134.375,139.0625,448,0
+ANIX.US,D,19940303,000000,135.9375,140.625,135.9375,139.0625,152,0
+ANIX.US,D,19940304,000000,137.5,140.625,134.375,134.375,248,0
+ANIX.US,D,19940307,000000,139.0625,139.0625,135.9375,135.9375,208,0
+ANIX.US,D,19940308,000000,135.9375,139.0625,129.6875,129.6875,656,0
+ANIX.US,D,19940309,000000,129.6875,139.0625,129.6875,139.0625,496,0
+ANIX.US,D,19940310,000000,139.0625,140.625,135.9375,139.0625,312,0
+ANIX.US,D,19940311,000000,135.9375,142.1875,135.9375,142.1875,256,0
+ANIX.US,D,19940314,000000,142.1875,142.1875,139.0625,139.0625,88,0
+ANIX.US,D,19940315,000000,139.0625,142.1875,139.0625,140.625,200,0
+ANIX.US,D,19940316,000000,140.625,142.1875,134.375,134.375,432,0
+ANIX.US,D,19940317,000000,134.375,135.9375,132.8125,132.8125,344,0
+ANIX.US,D,19940318,000000,131.25,131.25,121.875,129.6875,1016,0
+ANIX.US,D,19940321,000000,129.6875,129.6875,126.5625,129.6875,656,0
+ANIX.US,D,19940322,000000,128.125,132.8125,126.5625,131.25,240,0
+ANIX.US,D,19940323,000000,131.25,131.25,125,128.125,552,0
+ANIX.US,D,19940324,000000,125,126.5625,121.875,126.5625,312,0
+ANIX.US,D,19940325,000000,126.5625,128.125,121.875,125,904,0
+ANIX.US,D,19940328,000000,125,125,118.75,121.875,408,0
+ANIX.US,D,19940329,000000,121.875,121.875,117.1875,117.1875,336,0
+ANIX.US,D,19940330,000000,112.5,115.625,110.9375,112.5,1168,0
+ANIX.US,D,19940331,000000,112.5,121.875,101.5625,117.1875,2624,0
+ANIX.US,D,19940404,000000,112.5,121.875,110.9375,121.875,536,0
+ANIX.US,D,19940405,000000,123.4375,134.375,121.875,129.6875,632,0
+ANIX.US,D,19940406,000000,132.8125,137.5,129.6875,134.375,480,0
+ANIX.US,D,19940407,000000,134.375,134.375,126.5625,126.5625,360,0
+ANIX.US,D,19940408,000000,125,126.5625,117.1875,120.3125,488,0
+ANIX.US,D,19940411,000000,117.1875,123.4375,117.1875,121.875,264,0
+ANIX.US,D,19940412,000000,120.3125,123.4375,118.75,118.75,256,0
+ANIX.US,D,19940413,000000,121.875,128.125,121.875,126.5625,592,0
+ANIX.US,D,19940414,000000,123.4375,129.6875,123.4375,129.6875,248,0
+ANIX.US,D,19940415,000000,131.25,132.8125,126.5625,126.5625,280,0
+ANIX.US,D,19940418,000000,131.25,131.25,121.875,125,736,0
+ANIX.US,D,19940419,000000,123.4375,125,123.4375,123.4375,344,0
+ANIX.US,D,19940420,000000,125,126.5625,123.4375,123.4375,64,0
+ANIX.US,D,19940421,000000,123.4375,126.5625,123.4375,125,208,0
+ANIX.US,D,19940422,000000,126.5625,132.8125,125,132.8125,608,0
+ANIX.US,D,19940425,000000,134.375,135.9375,131.25,134.375,368,0
+ANIX.US,D,19940426,000000,135.9375,135.9375,131.25,134.375,120,0
+ANIX.US,D,19940428,000000,132.8125,151.5625,132.8125,142.1875,1360,0
+ANIX.US,D,19940429,000000,143.75,145.3125,134.375,142.1875,928,0
+ANIX.US,D,19940502,000000,145.3125,145.3125,135.9375,142.1875,1360,0
+ANIX.US,D,19940503,000000,143.75,150,143.75,143.75,680,0
+ANIX.US,D,19940504,000000,145.3125,146.875,139.0625,140.625,224,0
+ANIX.US,D,19940505,000000,146.875,146.875,142.1875,145.3125,408,0
+ANIX.US,D,19940506,000000,140.625,145.3125,139.0625,143.75,424,0
+ANIX.US,D,19940509,000000,143.75,143.75,135.9375,139.0625,616,0
+ANIX.US,D,19940510,000000,139.0625,140.625,134.375,137.5,368,0
+ANIX.US,D,19940511,000000,132.8125,132.8125,121.875,125,1992,0
+ANIX.US,D,19940512,000000,125,128.125,121.875,126.5625,856,0
+ANIX.US,D,19940513,000000,128.125,128.125,126.5625,128.125,288,0
+ANIX.US,D,19940516,000000,126.5625,134.375,125,134.375,384,0
+ANIX.US,D,19940517,000000,132.8125,139.0625,129.6875,137.5,576,0
+ANIX.US,D,19940518,000000,140.625,140.625,135.9375,139.0625,576,0
+ANIX.US,D,19940519,000000,139.0625,139.0625,135.9375,139.0625,728,0
+ANIX.US,D,19940520,000000,139.0625,139.0625,135.9375,136.7187,768,0
+ANIX.US,D,19940523,000000,139.0625,139.0625,129.6875,131.25,672,0
+ANIX.US,D,19940524,000000,132.8125,135.9375,131.25,134.375,200,0
+ANIX.US,D,19940525,000000,134.375,134.375,131.25,134.375,112,0
+ANIX.US,D,19940526,000000,134.375,134.375,129.6875,131.25,336,0
+ANIX.US,D,19940527,000000,131.25,132.8125,129.6875,131.25,144,0
+ANIX.US,D,19940531,000000,131.25,134.375,131.25,134.375,120,0
+ANIX.US,D,19940601,000000,131.25,132.8125,129.6875,129.6875,312,0
+ANIX.US,D,19940602,000000,132.8125,132.8125,128.125,129.6875,168,0
+ANIX.US,D,19940603,000000,131.25,131.25,128.125,129.6875,144,0
+ANIX.US,D,19940606,000000,132.8125,132.8125,128.125,129.6875,176,0
+ANIX.US,D,19940607,000000,132.8125,132.8125,128.125,129.6875,368,0
+ANIX.US,D,19940608,000000,131.25,131.25,118.75,125,1208,0
+ANIX.US,D,19940609,000000,121.875,125,118.75,123.4375,520,0
+ANIX.US,D,19940610,000000,121.875,131.25,121.875,128.125,288,0
+ANIX.US,D,19940613,000000,128.125,131.25,126.5625,128.125,80,0
+ANIX.US,D,19940614,000000,131.25,131.25,128.125,129.6875,440,0
+ANIX.US,D,19940615,000000,128.125,131.25,125,125,168,0
+ANIX.US,D,19940616,000000,129.6875,129.6875,125,126.5625,88,0
+ANIX.US,D,19940617,000000,125,128.125,123.4375,125,200,0
+ANIX.US,D,19940620,000000,123.4375,125,118.75,121.875,560,0
+ANIX.US,D,19940621,000000,118.75,121.875,117.1875,120.3125,392,0
+ANIX.US,D,19940622,000000,121.875,121.875,115.625,117.1875,352,0
+ANIX.US,D,19940623,000000,115.625,118.75,114.0625,114.0625,824,0
+ANIX.US,D,19940624,000000,117.1875,117.1875,110.9375,114.0625,576,0
+ANIX.US,D,19940627,000000,112.5,118.75,107.8125,116.4062,648,0
+ANIX.US,D,19940628,000000,115.625,120.3125,115.625,115.625,520,0
+ANIX.US,D,19940629,000000,117.1875,117.1875,110.9375,112.5,768,0
+ANIX.US,D,19940630,000000,110.9375,118.75,110.9375,118.75,832,0
+ANIX.US,D,19940701,000000,114.0625,118.75,114.0625,118.75,240,0
+ANIX.US,D,19940705,000000,118.75,118.75,114.0625,117.1875,288,0
+ANIX.US,D,19940706,000000,114.0625,117.1875,107.8125,107.8125,296,0
+ANIX.US,D,19940707,000000,112.5,114.0625,107.8125,109.375,936,0
+ANIX.US,D,19940708,000000,110.9375,110.9375,107.8125,109.375,376,0
+ANIX.US,D,19940711,000000,110.9375,112.5,109.375,110.9375,112,0
+ANIX.US,D,19940712,000000,112.5,120.3125,109.375,120.3125,536,0
+ANIX.US,D,19940713,000000,117.1875,118.75,115.625,115.625,680,0
+ANIX.US,D,19940714,000000,115.625,117.1875,112.5,116.4062,552,0
+ANIX.US,D,19940715,000000,115.625,129.6875,115.625,129.6875,1344,0
+ANIX.US,D,19940718,000000,129.6875,134.375,123.4375,126.5625,1600,0
+ANIX.US,D,19940719,000000,126.5625,126.5625,111.7187,117.1875,1224,0
+ANIX.US,D,19940720,000000,117.1875,117.1875,95.3125,98.4375,2344,0
+ANIX.US,D,19940721,000000,103.125,115.625,100,114.0625,1968,0
+ANIX.US,D,19940725,000000,112.5,115.625,107.8125,114.0625,496,0
+ANIX.US,D,19940726,000000,114.0625,114.0625,109.375,114.0625,200,0
+ANIX.US,D,19940727,000000,114.0625,114.0625,106.25,110.9375,240,0
+ANIX.US,D,19940728,000000,107.8125,110.9375,106.25,106.25,472,0
+ANIX.US,D,19940729,000000,107.8125,115.625,107.8125,110.9375,520,0
+ANIX.US,D,19940801,000000,110.9375,114.0625,109.375,112.5,120,0
+ANIX.US,D,19940802,000000,112.5,112.5,104.6875,109.375,352,0
+ANIX.US,D,19940803,000000,106.25,109.375,100,101.5625,808,0
+ANIX.US,D,19940804,000000,100,103.125,90.625,92.1875,1472,0
+ANIX.US,D,19940805,000000,95.3125,98.4375,90.625,94.5312,1112,0
+ANIX.US,D,19940808,000000,98.4375,100,92.1875,96.875,640,0
+ANIX.US,D,19940809,000000,96.875,96.875,89.0625,92.1875,1320,0
+ANIX.US,D,19940810,000000,87.5,90.625,67.1875,77.3437,5960,0
+ANIX.US,D,19940811,000000,46.875,67.1875,46.875,64.0625,9472,0
+ANIX.US,D,19940812,000000,60.9375,67.1875,59.375,62.5,3968,0
+ANIX.US,D,19940815,000000,60.9375,64.0625,59.375,64.0625,1736,0
+ANIX.US,D,19940816,000000,64.0625,75,64.0625,70.3125,2064,0
+ANIX.US,D,19940817,000000,75,78.125,71.875,73.4375,1632,0
+ANIX.US,D,19940818,000000,75,76.5625,73.4375,73.4375,944,0
+ANIX.US,D,19940819,000000,75,82.8125,75,82.0312,1552,0
+ANIX.US,D,19940822,000000,82.8125,89.0625,76.5625,79.6875,1872,0
+ANIX.US,D,19940823,000000,79.6875,79.6875,73.4375,75,664,0
+ANIX.US,D,19940824,000000,76.5625,79.6875,71.875,79.6875,1216,0
+ANIX.US,D,19940825,000000,79.6875,79.6875,73.4375,75,968,0
+ANIX.US,D,19940826,000000,75,76.5625,73.4375,73.4375,152,0
+ANIX.US,D,19940829,000000,73.4375,76.5625,73.4375,73.4375,248,0
+ANIX.US,D,19940830,000000,75,78.125,71.875,72.6562,168,0
+ANIX.US,D,19940831,000000,73.4375,74.2187,64.0625,67.9687,696,0
+ANIX.US,D,19940901,000000,68.75,68.75,60.9375,62.5,976,0
+ANIX.US,D,19940902,000000,62.5,63.2812,59.375,60.9375,488,0
+ANIX.US,D,19940906,000000,63.2812,63.2812,56.25,56.25,2096,0
+ANIX.US,D,19940907,000000,56.25,60.9375,54.6875,60.9375,1192,0
+ANIX.US,D,19940908,000000,62.5,65.625,57.0312,60.1562,2032,0
+ANIX.US,D,19940909,000000,53.125,60.9375,53.125,59.375,1112,0
+ANIX.US,D,19940912,000000,56.25,60.1562,56.25,57.8125,240,0
+ANIX.US,D,19940913,000000,57.8125,60.1562,56.25,58.5937,648,0
+ANIX.US,D,19940914,000000,58.5937,59.375,57.8125,59.375,280,0
+ANIX.US,D,19940915,000000,59.375,64.0625,58.5937,62.5,888,0
+ANIX.US,D,19940916,000000,64.0625,64.0625,59.375,60.9375,768,0
+ANIX.US,D,19940919,000000,61.7187,61.7187,59.375,60.9375,320,0
+ANIX.US,D,19940920,000000,60.9375,62.5,59.375,61.7187,192,0
+ANIX.US,D,19940921,000000,61.7187,61.7187,59.375,60.1562,224,0
+ANIX.US,D,19940922,000000,61.7187,62.5,60.9375,62.5,224,0
+ANIX.US,D,19940923,000000,62.5,64.0625,60.9375,63.2812,968,0
+ANIX.US,D,19940926,000000,60.9375,63.2812,58.5937,60.9375,160,0
+ANIX.US,D,19940927,000000,60.9375,62.5,57.8125,62.5,400,0
+ANIX.US,D,19940928,000000,60.9375,64.0625,60.9375,62.5,976,0
+ANIX.US,D,19940929,000000,62.5,62.5,60.9375,62.5,128,0
+ANIX.US,D,19940930,000000,62.5,64.0625,60.9375,60.9375,176,0
+ANIX.US,D,19941003,000000,64.0625,64.0625,59.375,59.375,112,0
+ANIX.US,D,19941004,000000,60.9375,60.9375,57.8125,57.8125,320,0
+ANIX.US,D,19941005,000000,56.25,59.375,54.6875,59.375,568,0
+ANIX.US,D,19941006,000000,57.8125,60.9375,57.8125,60.9375,296,0
+ANIX.US,D,19941007,000000,57.8125,73.4375,57.8125,70.3125,1944,0
+ANIX.US,D,19941010,000000,73.4375,76.5625,71.875,72.6562,880,0
+ANIX.US,D,19941011,000000,72.6562,74.2187,61.7187,61.7187,696,0
+ANIX.US,D,19941012,000000,64.8437,64.8437,60.9375,63.2812,272,0
+ANIX.US,D,19941013,000000,63.2812,65.625,62.5,62.5,256,0
+ANIX.US,D,19941014,000000,60.9375,60.9375,59.375,60.9375,240,0
+ANIX.US,D,19941017,000000,60.9375,60.9375,56.25,60.1562,264,0
+ANIX.US,D,19941018,000000,61.7187,61.7187,57.8125,61.7187,248,0
+ANIX.US,D,19941019,000000,60.9375,63.2812,60.1562,60.9375,176,0
+ANIX.US,D,19941020,000000,63.2812,63.2812,59.375,59.375,256,0
+ANIX.US,D,19941021,000000,59.375,63.2812,59.375,60.9375,472,0
+ANIX.US,D,19941024,000000,60.9375,62.5,58.5937,60.9375,1136,0
+ANIX.US,D,19941025,000000,59.375,60.9375,56.25,57.8125,808,0
+ANIX.US,D,19941026,000000,58.5937,60.9375,57.8125,60.9375,232,0
+ANIX.US,D,19941027,000000,60.9375,61.7187,59.375,61.7187,216,0
+ANIX.US,D,19941028,000000,61.7187,63.2812,59.375,63.2812,368,0
+ANIX.US,D,19941031,000000,63.2812,63.2812,60.9375,60.9375,32,0
+ANIX.US,D,19941101,000000,59.375,62.5,59.375,60.9375,328,0
+ANIX.US,D,19941102,000000,59.375,62.5,59.375,60.9375,200,0
+ANIX.US,D,19941103,000000,61.7187,61.7187,59.375,61.7187,120,0
+ANIX.US,D,19941104,000000,61.7187,62.5,59.375,61.7187,176,0
+ANIX.US,D,19941107,000000,61.7187,63.2812,60.9375,60.9375,608,0
+ANIX.US,D,19941108,000000,63.2812,63.2812,60.9375,62.5,344,0
+ANIX.US,D,19941109,000000,60.9375,62.5,59.375,61.7187,280,0
+ANIX.US,D,19941110,000000,62.5,63.2812,59.375,61.7187,264,0
+ANIX.US,D,19941111,000000,61.7187,62.5,59.375,60.9375,248,0
+ANIX.US,D,19941114,000000,60.9375,62.5,60.9375,60.9375,232,0
+ANIX.US,D,19941115,000000,60.9375,62.5,60.9375,62.5,496,0
+ANIX.US,D,19941116,000000,62.5,62.5,60.9375,62.5,496,0
+ANIX.US,D,19941117,000000,60.9375,63.2812,60.9375,60.9375,256,0
+ANIX.US,D,19941118,000000,60.9375,62.5,60.9375,62.5,368,0
+ANIX.US,D,19941121,000000,62.5,78.125,61.7187,73.4375,2552,0
+ANIX.US,D,19941122,000000,75,78.125,71.875,73.4375,1376,0
+ANIX.US,D,19941123,000000,70.3125,73.4375,68.75,71.0937,496,0
+ANIX.US,D,19941125,000000,72.6562,72.6562,69.5312,72.6562,136,0
+ANIX.US,D,19941128,000000,72.6562,72.6562,68.75,68.75,264,0
+ANIX.US,D,19941129,000000,72.6562,75,68.75,75,600,0
+ANIX.US,D,19941130,000000,76.5625,80.4687,75,75,912,0
+ANIX.US,D,19941201,000000,76.5625,82.8125,76.5625,79.6875,976,0
+ANIX.US,D,19941202,000000,82.0312,92.9687,82.0312,92.1875,2440,0
+ANIX.US,D,19941205,000000,92.9687,100,92.9687,96.0937,1800,0
+ANIX.US,D,19941206,000000,96.875,96.875,89.0625,92.1875,1104,0
+ANIX.US,D,19941207,000000,106.25,110.9375,89.0625,89.0625,2504,0
+ANIX.US,D,19941208,000000,92.1875,93.75,83.5937,87.5,1120,0
+ANIX.US,D,19941209,000000,87.5,92.1875,84.375,87.5,696,0
+ANIX.US,D,19941212,000000,87.5,90.625,84.375,86.7187,512,0
+ANIX.US,D,19941213,000000,86.7187,86.7187,82.8125,82.8125,320,0
+ANIX.US,D,19941214,000000,82.8125,85.1562,82.8125,84.375,280,0
+ANIX.US,D,19941215,000000,84.375,85.9375,82.8125,82.8125,576,0
+ANIX.US,D,19941216,000000,84.375,84.375,81.25,84.375,392,0
+ANIX.US,D,19941219,000000,82.8125,82.8125,79.6875,82.0312,504,0
+ANIX.US,D,19941220,000000,79.6875,82.8125,79.6875,82.8125,456,0
+ANIX.US,D,19941221,000000,81.25,82.0312,78.125,78.9062,408,0
+ANIX.US,D,19941222,000000,78.9062,82.0312,76.5625,76.5625,824,0
+ANIX.US,D,19941223,000000,76.5625,78.125,75,78.125,584,0
+ANIX.US,D,19941227,000000,75.7812,78.125,75,78.125,208,0
+ANIX.US,D,19941228,000000,75,78.9062,75,78.9062,200,0
+ANIX.US,D,19941229,000000,76.5625,82.8125,76.5625,81.25,384,0
+ANIX.US,D,19941230,000000,78.125,78.9062,76.5625,78.9062,760,0
+ANIX.US,D,19950103,000000,76.5625,78.9062,76.5625,78.9062,24,0
+ANIX.US,D,19950104,000000,77.3437,79.6875,75,76.5625,416,0
+ANIX.US,D,19950105,000000,79.6875,86.7187,77.3437,86.7187,464,0
+ANIX.US,D,19950106,000000,86.7187,89.0625,85.9375,88.2812,680,0
+ANIX.US,D,19950109,000000,87.5,87.5,84.375,84.375,256,0
+ANIX.US,D,19950110,000000,87.5,87.5,82.8125,84.375,104,0
+ANIX.US,D,19950111,000000,87.5,87.5,81.25,81.25,144,0
+ANIX.US,D,19950112,000000,81.25,84.375,81.25,82.8125,64,0
+ANIX.US,D,19950113,000000,82.8125,82.8125,79.6875,79.6875,112,0
+ANIX.US,D,19950116,000000,82.8125,84.375,81.25,84.375,48,0
+ANIX.US,D,19950117,000000,82.8125,84.375,82.8125,82.8125,80,0
+ANIX.US,D,19950118,000000,82.8125,84.375,81.25,82.8125,224,0
+ANIX.US,D,19950119,000000,82.0312,84.375,78.125,78.125,232,0
+ANIX.US,D,19950120,000000,78.125,79.6875,73.4375,75,408,0
+ANIX.US,D,19950123,000000,71.875,73.4375,67.1875,70.3125,248,0
+ANIX.US,D,19950124,000000,71.875,76.5625,70.3125,75,400,0
+ANIX.US,D,19950125,000000,76.5625,82.0312,73.4375,79.6875,424,0
+ANIX.US,D,19950126,000000,80.4687,84.375,78.125,83.5937,304,0
+ANIX.US,D,19950127,000000,83.5937,84.375,79.6875,82.8125,448,0
+ANIX.US,D,19950130,000000,82.8125,82.8125,79.6875,82.8125,344,0
+ANIX.US,D,19950131,000000,80.4687,83.5937,79.6875,81.25,512,0
+ANIX.US,D,19950201,000000,82.8125,85.9375,81.25,83.5937,320,0
+ANIX.US,D,19950202,000000,83.5937,84.375,79.6875,79.6875,384,0
+ANIX.US,D,19950203,000000,79.6875,81.25,78.9062,81.25,80,0
+ANIX.US,D,19950206,000000,78.9062,84.375,78.9062,82.0312,456,0
+ANIX.US,D,19950207,000000,82.8125,83.5937,79.6875,82.8125,528,0
+ANIX.US,D,19950208,000000,81.25,82.8125,78.9062,78.9062,184,0
+ANIX.US,D,19950209,000000,80.4687,80.4687,78.9062,78.9062,128,0
+ANIX.US,D,19950210,000000,80.4687,80.4687,78.9062,80.4687,160,0
+ANIX.US,D,19950213,000000,78.9062,80.4687,77.3437,78.9062,424,0
+ANIX.US,D,19950214,000000,78.9062,78.9062,73.4375,77.3437,328,0
+ANIX.US,D,19950215,000000,75,78.125,74.2187,78.125,224,0
+ANIX.US,D,19950216,000000,75,78.125,74.2187,77.3437,160,0
+ANIX.US,D,19950217,000000,75.7812,77.3437,73.4375,76.5625,392,0
+ANIX.US,D,19950221,000000,76.5625,76.5625,73.4375,76.5625,208,0
+ANIX.US,D,19950222,000000,75.7812,78.125,75,78.125,176,0
+ANIX.US,D,19950223,000000,78.125,80.4687,76.5625,78.125,1096,0
+ANIX.US,D,19950224,000000,79.6875,81.25,76.5625,80.4687,360,0
+ANIX.US,D,19950227,000000,78.125,80.4687,76.5625,79.6875,352,0
+ANIX.US,D,19950228,000000,79.6875,81.25,76.5625,79.6875,392,0
+ANIX.US,D,19950301,000000,79.6875,81.25,78.125,78.9062,880,0
+ANIX.US,D,19950302,000000,78.125,78.125,75,77.3437,112,0
+ANIX.US,D,19950303,000000,79.6875,79.6875,75.7812,78.125,288,0
+ANIX.US,D,19950306,000000,75.7812,78.125,72.6562,75,328,0
+ANIX.US,D,19950307,000000,75,75,70.3125,73.4375,832,0
+ANIX.US,D,19950308,000000,71.875,78.9062,71.875,78.125,712,0
+ANIX.US,D,19950309,000000,76.5625,79.6875,76.5625,78.9062,216,0
+ANIX.US,D,19950310,000000,78.9062,79.6875,75.7812,79.6875,320,0
+ANIX.US,D,19950313,000000,75.7812,79.6875,75.7812,78.125,56,0
+ANIX.US,D,19950314,000000,76.5625,79.6875,74.2187,78.125,368,0
+ANIX.US,D,19950315,000000,77.3437,78.9062,73.4375,78.9062,440,0
+ANIX.US,D,19950316,000000,76.5625,79.6875,76.5625,79.6875,312,0
+ANIX.US,D,19950317,000000,78.9062,79.6875,75,76.5625,240,0
+ANIX.US,D,19950320,000000,78.125,78.125,75,77.3437,176,0
+ANIX.US,D,19950321,000000,75,78.125,73.4375,76.5625,256,0
+ANIX.US,D,19950322,000000,76.5625,78.125,75,75,240,0
+ANIX.US,D,19950323,000000,75.7812,90.625,75,90.625,1352,0
+ANIX.US,D,19950324,000000,93.75,103.125,93.75,96.875,3000,0
+ANIX.US,D,19950327,000000,96.875,101.5625,93.75,96.875,1296,0
+ANIX.US,D,19950328,000000,103.125,103.125,92.1875,96.875,2024,0
+ANIX.US,D,19950329,000000,98.4375,98.4375,92.1875,95.3125,1416,0
+ANIX.US,D,19950330,000000,95.3125,95.3125,85.9375,90.625,704,0
+ANIX.US,D,19950331,000000,89.0625,90.625,85.9375,89.0625,488,0
+ANIX.US,D,19950403,000000,90.625,90.625,85.9375,89.0625,288,0
+ANIX.US,D,19950404,000000,89.0625,89.0625,85.9375,85.9375,664,0
+ANIX.US,D,19950405,000000,89.0625,89.0625,85.9375,87.5,440,0
+ANIX.US,D,19950406,000000,89.0625,90.625,85.1562,85.1562,680,0
+ANIX.US,D,19950407,000000,87.5,89.0625,85.1562,87.5,184,0
+ANIX.US,D,19950410,000000,88.2812,95.3125,85.9375,92.9687,1696,0
+ANIX.US,D,19950411,000000,92.9687,94.5312,81.25,92.9687,1928,0
+ANIX.US,D,19950412,000000,93.75,94.5312,91.4062,92.9687,856,0
+ANIX.US,D,19950413,000000,94.5312,94.5312,91.4062,92.1875,856,0
+ANIX.US,D,19950417,000000,93.75,93.75,90.625,93.75,592,0
+ANIX.US,D,19950418,000000,93.75,93.75,90.625,92.1875,600,0
+ANIX.US,D,19950419,000000,92.9687,92.9687,90.625,90.625,208,0
+ANIX.US,D,19950420,000000,89.0625,90.625,86.7187,89.0625,192,0
+ANIX.US,D,19950421,000000,89.0625,90.625,86.7187,90.625,232,0
+ANIX.US,D,19950424,000000,88.2812,90.625,85.9375,87.5,392,0
+ANIX.US,D,19950425,000000,87.5,89.8437,87.5,89.8437,112,0
+ANIX.US,D,19950426,000000,88.2812,89.8437,87.5,88.2812,312,0
+ANIX.US,D,19950427,000000,89.8437,89.8437,85.9375,85.9375,928,0
+ANIX.US,D,19950428,000000,87.5,87.5,82.8125,82.8125,568,0
+ANIX.US,D,19950501,000000,84.375,84.375,79.6875,81.25,304,0
+ANIX.US,D,19950502,000000,82.0312,82.8125,79.6875,82.0312,432,0
+ANIX.US,D,19950503,000000,79.6875,82.8125,79.6875,82.8125,336,0
+ANIX.US,D,19950504,000000,82.8125,85.9375,82.0312,84.375,240,0
+ANIX.US,D,19950505,000000,82.8125,84.375,82.0312,82.0312,144,0
+ANIX.US,D,19950508,000000,84.375,85.9375,82.0312,85.9375,160,0
+ANIX.US,D,19950509,000000,82.8125,85.9375,82.8125,85.9375,136,0
+ANIX.US,D,19950510,000000,82.8125,89.0625,82.8125,85.9375,664,0
+ANIX.US,D,19950511,000000,87.5,87.5,85.9375,87.5,80,0
+ANIX.US,D,19950512,000000,85.9375,87.5,85.9375,87.5,104,0
+ANIX.US,D,19950515,000000,85.9375,87.5,85.1562,86.7187,96,0
+ANIX.US,D,19950516,000000,85.1562,86.7187,85.1562,85.1562,144,0
+ANIX.US,D,19950517,000000,85.1562,85.1562,81.25,84.375,104,0
+ANIX.US,D,19950518,000000,81.25,86.7187,81.25,86.7187,280,0
+ANIX.US,D,19950519,000000,84.375,86.7187,82.8125,84.375,224,0
+ANIX.US,D,19950522,000000,83.5937,85.1562,82.0312,85.1562,376,0
+ANIX.US,D,19950523,000000,85.1562,86.7187,82.0312,86.7187,520,0
+ANIX.US,D,19950524,000000,84.375,86.7187,81.25,84.375,320,0
+ANIX.US,D,19950525,000000,84.375,84.375,79.6875,84.375,248,0
+ANIX.US,D,19950526,000000,79.6875,84.375,79.6875,84.375,56,0
+ANIX.US,D,19950530,000000,84.375,84.375,80.4687,82.8125,216,0
+ANIX.US,D,19950531,000000,80.4687,84.375,80.4687,84.375,80,0
+ANIX.US,D,19950601,000000,84.375,84.375,80.4687,84.375,144,0
+ANIX.US,D,19950602,000000,81.25,87.5,79.6875,87.5,384,0
+ANIX.US,D,19950605,000000,84.375,87.5,82.8125,85.9375,544,0
+ANIX.US,D,19950606,000000,85.9375,85.9375,82.8125,84.375,368,0
+ANIX.US,D,19950607,000000,82.8125,84.375,81.25,83.5937,248,0
+ANIX.US,D,19950608,000000,82.0312,89.8437,81.25,88.2812,1976,0
+ANIX.US,D,19950609,000000,89.0625,90.625,86.7187,89.0625,1400,0
+ANIX.US,D,19950612,000000,89.0625,89.0625,86.7187,86.7187,832,0
+ANIX.US,D,19950613,000000,88.2812,88.2812,86.7187,88.2812,592,0
+ANIX.US,D,19950614,000000,88.2812,89.0625,85.9375,87.5,744,0
+ANIX.US,D,19950615,000000,89.0625,89.0625,85.9375,87.5,304,0
+ANIX.US,D,19950616,000000,85.9375,89.0625,85.9375,89.0625,664,0
+ANIX.US,D,19950619,000000,90.625,90.625,85.9375,88.2812,704,0
+ANIX.US,D,19950620,000000,85.9375,92.1875,85.9375,90.625,1328,0
+ANIX.US,D,19950621,000000,91.4062,92.1875,89.0625,92.1875,424,0
+ANIX.US,D,19950622,000000,92.1875,95.3125,91.4062,92.1875,1456,0
+ANIX.US,D,19950623,000000,91.4062,96.875,89.0625,96.875,600,0
+ANIX.US,D,19950626,000000,93.75,96.875,92.1875,92.1875,960,0
+ANIX.US,D,19950627,000000,95.3125,115.625,92.1875,106.25,6016,0
+ANIX.US,D,19950628,000000,109.375,117.1875,104.6875,110.9375,2904,0
+ANIX.US,D,19950629,000000,112.5,117.1875,110.9375,114.0625,1720,0
+ANIX.US,D,19950630,000000,115.625,126.5625,112.5,123.4375,3128,0
+ANIX.US,D,19950703,000000,123.4375,128.125,121.875,128.125,576,0
+ANIX.US,D,19950705,000000,126.5625,135.9375,126.5625,131.25,2608,0
+ANIX.US,D,19950706,000000,131.25,132.8125,112.5,117.1875,1984,0
+ANIX.US,D,19950707,000000,118.75,126.5625,117.1875,126.5625,1096,0
+ANIX.US,D,19950710,000000,126.5625,137.5,120.3125,120.3125,1552,0
+ANIX.US,D,19950711,000000,125,128.125,120.3125,125,944,0
+ANIX.US,D,19950712,000000,125,131.25,125,129.6875,984,0
+ANIX.US,D,19950713,000000,129.6875,129.6875,121.875,123.4375,656,0
+ANIX.US,D,19950714,000000,121.875,126.5625,115.625,117.1875,1256,0
+ANIX.US,D,19950717,000000,115.625,120.3125,115.625,119.5312,584,0
+ANIX.US,D,19950718,000000,120.3125,120.3125,106.25,106.25,1672,0
+ANIX.US,D,19950719,000000,109.375,121.875,103.125,111.7187,2936,0
+ANIX.US,D,19950720,000000,115.625,120.3125,114.0625,117.1875,1656,0
+ANIX.US,D,19950721,000000,118.75,121.875,114.0625,114.0625,1208,0
+ANIX.US,D,19950724,000000,112.5,120.3125,112.5,120.3125,880,0
+ANIX.US,D,19950725,000000,120.3125,120.3125,115.625,117.1875,656,0
+ANIX.US,D,19950726,000000,117.1875,121.875,114.0625,114.8437,840,0
+ANIX.US,D,19950727,000000,112.5,118.75,110.9375,112.5,576,0
+ANIX.US,D,19950728,000000,110.9375,120.3125,107.8125,115.625,656,0
+ANIX.US,D,19950731,000000,115.625,120.3125,115.625,120.3125,392,0
+ANIX.US,D,19950801,000000,117.1875,120.3125,112.5,115.625,376,0
+ANIX.US,D,19950802,000000,112.5,117.1875,112.5,114.0625,176,0
+ANIX.US,D,19950803,000000,112.5,117.1875,110.9375,113.2812,160,0
+ANIX.US,D,19950804,000000,117.1875,117.1875,110.9375,115.625,296,0
+ANIX.US,D,19950807,000000,110.9375,117.1875,110.9375,117.1875,256,0
+ANIX.US,D,19950808,000000,117.1875,117.1875,112.5,112.5,112,0
+ANIX.US,D,19950809,000000,117.1875,118.75,112.5,115.625,360,0
+ANIX.US,D,19950810,000000,118.75,118.75,112.5,112.5,240,0
+ANIX.US,D,19950811,000000,115.625,117.1875,109.375,117.1875,416,0
+ANIX.US,D,19950814,000000,117.1875,120.3125,114.0625,117.1875,952,0
+ANIX.US,D,19950815,000000,117.1875,120.3125,112.5,115.625,752,0
+ANIX.US,D,19950816,000000,115.625,115.625,109.375,110.9375,464,0
+ANIX.US,D,19950817,000000,114.0625,115.625,109.375,112.5,368,0
+ANIX.US,D,19950818,000000,115.625,120.3125,112.5,118.75,680,0
+ANIX.US,D,19950821,000000,120.3125,120.3125,115.625,118.75,312,0
+ANIX.US,D,19950822,000000,118.75,118.75,114.0625,118.75,336,0
+ANIX.US,D,19950823,000000,114.0625,118.75,114.0625,116.4062,176,0
+ANIX.US,D,19950824,000000,114.8437,118.75,114.0625,114.0625,360,0
+ANIX.US,D,19950825,000000,112.5,115.625,103.125,110.9375,1096,0
+ANIX.US,D,19950828,000000,110.9375,115.625,107.8125,112.5,336,0
+ANIX.US,D,19950829,000000,112.5,118.75,109.375,112.5,424,0
+ANIX.US,D,19950830,000000,114.0625,114.0625,110.9375,110.9375,144,0
+ANIX.US,D,19950831,000000,109.375,121.875,109.375,120.3125,1208,0
+ANIX.US,D,19950901,000000,117.1875,131.25,103.125,109.375,8536,0
+ANIX.US,D,19950905,000000,106.25,120.3125,104.6875,115.625,3032,0
+ANIX.US,D,19950906,000000,115.625,117.1875,110.9375,115.625,712,0
+ANIX.US,D,19950907,000000,115.625,115.625,107.8125,110.9375,352,0
+ANIX.US,D,19950908,000000,108.5937,110.9375,106.25,110.9375,504,0
+ANIX.US,D,19950911,000000,107.8125,114.0625,107.8125,114.0625,400,0
+ANIX.US,D,19950912,000000,114.0625,114.0625,109.375,110.1562,264,0
+ANIX.US,D,19950913,000000,109.375,114.0625,104.6875,110.9375,752,0
+ANIX.US,D,19950914,000000,107.8125,112.5,107.8125,112.5,240,0
+ANIX.US,D,19950915,000000,109.375,114.0625,107.8125,112.5,344,0
+ANIX.US,D,19950918,000000,112.5,112.5,107.8125,109.375,224,0
+ANIX.US,D,19950919,000000,110.9375,112.5,106.25,112.5,416,0
+ANIX.US,D,19950920,000000,112.5,112.5,107.8125,112.5,152,0
+ANIX.US,D,19950921,000000,109.375,112.5,107.8125,108.5937,232,0
+ANIX.US,D,19950922,000000,106.25,109.375,106.25,107.8125,152,0
+ANIX.US,D,19950925,000000,106.25,110.9375,106.25,109.375,160,0
+ANIX.US,D,19950926,000000,107.8125,110.9375,104.6875,105.4687,456,0
+ANIX.US,D,19950927,000000,101.5625,104.6875,90.625,99.2187,1720,0
+ANIX.US,D,19950928,000000,96.875,100,95.3125,98.4375,256,0
+ANIX.US,D,19950929,000000,95.3125,98.4375,95.3125,95.3125,432,0
+ANIX.US,D,19951002,000000,96.875,96.875,90.625,93.75,696,0
+ANIX.US,D,19951003,000000,90.625,95.3125,85.9375,90.625,1040,0
+ANIX.US,D,19951004,000000,87.5,90.625,85.9375,89.0625,400,0
+ANIX.US,D,19951005,000000,89.0625,92.1875,87.5,90.625,288,0
+ANIX.US,D,19951006,000000,92.1875,106.25,89.0625,101.5625,1304,0
+ANIX.US,D,19951009,000000,98.4375,101.5625,95.3125,96.875,248,0
+ANIX.US,D,19951010,000000,96.875,96.875,90.625,95.3125,432,0
+ANIX.US,D,19951011,000000,95.3125,96.875,92.1875,95.3125,256,0
+ANIX.US,D,19951012,000000,95.3125,100,95.3125,98.4375,376,0
+ANIX.US,D,19951013,000000,98.4375,98.4375,93.75,98.4375,304,0
+ANIX.US,D,19951016,000000,95.3125,98.4375,95.3125,96.875,248,0
+ANIX.US,D,19951017,000000,100,100,95.3125,96.875,424,0
+ANIX.US,D,19951018,000000,100,100,95.3125,98.4375,208,0
+ANIX.US,D,19951019,000000,93.75,96.875,93.75,95.3125,96,0
+ANIX.US,D,19951020,000000,95.3125,95.3125,85.9375,92.1875,840,0
+ANIX.US,D,19951023,000000,93.75,95.3125,90.625,90.625,336,0
+ANIX.US,D,19951024,000000,95.3125,103.125,90.625,100,1592,0
+ANIX.US,D,19951025,000000,101.5625,104.6875,98.4375,100,872,0
+ANIX.US,D,19951026,000000,101.5625,103.125,98.4375,98.4375,392,0
+ANIX.US,D,19951027,000000,100,103.125,96.875,103.125,224,0
+ANIX.US,D,19951030,000000,103.125,109.375,103.125,106.25,880,0
+ANIX.US,D,19951031,000000,106.25,107.8125,103.125,104.6875,400,0
+ANIX.US,D,19951101,000000,104.6875,107.8125,101.5625,101.5625,184,0
+ANIX.US,D,19951102,000000,104.6875,110.9375,101.5625,107.8125,1184,0
+ANIX.US,D,19951103,000000,110.9375,115.625,107.8125,112.5,1064,0
+ANIX.US,D,19951106,000000,115.625,126.5625,112.5,125,3056,0
+ANIX.US,D,19951107,000000,134.375,139.0625,123.4375,129.6875,6392,0
+ANIX.US,D,19951108,000000,132.8125,132.8125,118.75,118.75,1440,0
+ANIX.US,D,19951109,000000,121.875,126.5625,117.1875,126.5625,688,0
+ANIX.US,D,19951110,000000,126.5625,134.375,125,128.125,2960,0
+ANIX.US,D,19951113,000000,131.25,131.25,123.4375,126.5625,792,0
+ANIX.US,D,19951114,000000,125,126.5625,121.875,125,416,0
+ANIX.US,D,19951115,000000,125,125,120.3125,121.875,568,0
+ANIX.US,D,19951116,000000,123.4375,126.5625,120.3125,125,576,0
+ANIX.US,D,19951117,000000,121.875,129.6875,121.875,126.5625,768,0
+ANIX.US,D,19951120,000000,132.8125,134.375,123.4375,123.4375,912,0
+ANIX.US,D,19951121,000000,123.4375,125,118.75,121.875,464,0
+ANIX.US,D,19951122,000000,120.3125,121.875,115.625,117.1875,528,0
+ANIX.US,D,19951124,000000,118.75,120.3125,115.625,118.75,576,0
+ANIX.US,D,19951127,000000,120.3125,125,120.3125,123.4375,584,0
+ANIX.US,D,19951128,000000,120.3125,128.125,120.3125,125,840,0
+ANIX.US,D,19951129,000000,125,131.25,125,126.5625,976,0
+ANIX.US,D,19951130,000000,129.6875,129.6875,120.3125,121.875,1144,0
+ANIX.US,D,19951201,000000,120.3125,125,115.625,123.4375,544,0
+ANIX.US,D,19951204,000000,123.4375,128.125,120.3125,125,824,0
+ANIX.US,D,19951205,000000,128.125,132.8125,125,126.5625,1432,0
+ANIX.US,D,19951206,000000,126.5625,129.6875,121.875,121.875,552,0
+ANIX.US,D,19951207,000000,125,126.5625,120.3125,121.875,560,0
+ANIX.US,D,19951208,000000,125,131.25,121.875,126.5625,1224,0
+ANIX.US,D,19951211,000000,129.6875,132.8125,125,128.125,504,0
+ANIX.US,D,19951212,000000,128.125,131.25,125,128.125,736,0
+ANIX.US,D,19951213,000000,126.5625,131.25,123.4375,123.4375,960,0
+ANIX.US,D,19951214,000000,123.4375,128.125,120.3125,125,488,0
+ANIX.US,D,19951215,000000,125,125,120.3125,123.4375,176,0
+ANIX.US,D,19951218,000000,120.3125,125,114.0625,119.5312,744,0
+ANIX.US,D,19951219,000000,117.1875,120.3125,109.375,116.4062,680,0
+ANIX.US,D,19951220,000000,115.625,118.75,114.0625,118.75,240,0
+ANIX.US,D,19951221,000000,115.625,121.875,115.625,121.875,352,0
+ANIX.US,D,19951222,000000,118.75,126.5625,118.75,124.2187,616,0
+ANIX.US,D,19951226,000000,125,129.6875,123.4375,126.5625,288,0
+ANIX.US,D,19951227,000000,126.5625,126.5625,117.1875,118.75,400,0
+ANIX.US,D,19951228,000000,120.3125,123.4375,114.0625,121.875,1240,0
+ANIX.US,D,19951229,000000,123.4375,123.4375,118.75,120.3125,896,0
+ANIX.US,D,19960102,000000,123.4375,129.6875,118.75,126.5625,1376,0
+ANIX.US,D,19960103,000000,125,132.8125,125,125.7812,808,0
+ANIX.US,D,19960104,000000,128.125,128.125,123.4375,125,464,0
+ANIX.US,D,19960105,000000,123.4375,126.5625,120.3125,123.4375,360,0
+ANIX.US,D,19960108,000000,128.125,131.25,125,131.25,280,0
+ANIX.US,D,19960109,000000,128.125,139.0625,125,132.8125,2232,0
+ANIX.US,D,19960110,000000,132.8125,132.8125,123.4375,127.3437,1760,0
+ANIX.US,D,19960111,000000,131.25,135.9375,128.125,132.0312,840,0
+ANIX.US,D,19960112,000000,134.375,135.9375,129.6875,134.375,632,0
+ANIX.US,D,19960115,000000,131.25,134.375,126.5625,131.25,600,0
+ANIX.US,D,19960116,000000,129.6875,132.8125,125,129.6875,488,0
+ANIX.US,D,19960117,000000,128.9062,134.375,128.125,129.6875,512,0
+ANIX.US,D,19960118,000000,128.9062,132.8125,128.125,128.125,376,0
+ANIX.US,D,19960119,000000,132.8125,132.8125,126.5625,128.125,408,0
+ANIX.US,D,19960122,000000,126.5625,131.25,125,128.125,280,0
+ANIX.US,D,19960123,000000,128.125,129.6875,125,128.125,608,0
+ANIX.US,D,19960124,000000,129.6875,129.6875,121.875,125,496,0
+ANIX.US,D,19960125,000000,126.5625,126.5625,120.3125,125,432,0
+ANIX.US,D,19960126,000000,125,126.5625,122.6562,122.6562,392,0
+ANIX.US,D,19960129,000000,126.5625,126.5625,121.875,125,432,0
+ANIX.US,D,19960130,000000,125,129.6875,121.875,126.5625,1504,0
+ANIX.US,D,19960131,000000,129.6875,139.0625,126.5625,137.5,2832,0
+ANIX.US,D,19960201,000000,142.1875,145.3125,135.9375,137.5,2848,0
+ANIX.US,D,19960202,000000,140.625,140.625,135.9375,139.0625,616,0
+ANIX.US,D,19960205,000000,139.0625,143.75,135.9375,139.0625,1456,0
+ANIX.US,D,19960206,000000,142.1875,142.1875,135.9375,139.0625,600,0
+ANIX.US,D,19960207,000000,139.0625,142.1875,135.9375,140.625,248,0
+ANIX.US,D,19960208,000000,140.625,140.625,135.9375,137.5,280,0
+ANIX.US,D,19960209,000000,137.5,137.5,132.8125,135.1562,392,0
+ANIX.US,D,19960212,000000,132.8125,135.9375,132.8125,135.9375,328,0
+ANIX.US,D,19960213,000000,131.25,134.375,126.5625,134.375,504,0
+ANIX.US,D,19960214,000000,134.375,134.375,131.25,131.25,312,0
+ANIX.US,D,19960215,000000,134.375,134.375,129.6875,132.8125,352,0
+ANIX.US,D,19960216,000000,131.25,131.25,126.5625,129.6875,384,0
+ANIX.US,D,19960220,000000,128.125,129.6875,125,128.125,672,0
+ANIX.US,D,19960221,000000,129.6875,131.25,126.5625,131.25,400,0
+ANIX.US,D,19960222,000000,131.25,137.5,131.25,134.375,1224,0
+ANIX.US,D,19960223,000000,134.375,135.9375,131.25,133.5937,760,0
+ANIX.US,D,19960226,000000,134.375,134.375,129.6875,131.25,744,0
+ANIX.US,D,19960227,000000,132.8125,132.8125,129.6875,132.8125,288,0
+ANIX.US,D,19960228,000000,129.6875,132.8125,129.6875,131.25,232,0
+ANIX.US,D,19960229,000000,129.6875,132.8125,126.5625,129.6875,528,0
+ANIX.US,D,19960301,000000,126.5625,129.6875,126.5625,128.125,424,0
+ANIX.US,D,19960304,000000,128.125,131.25,128.125,131.25,200,0
+ANIX.US,D,19960305,000000,128.125,129.6875,126.5625,128.125,368,0
+ANIX.US,D,19960306,000000,129.6875,129.6875,126.5625,126.5625,360,0
+ANIX.US,D,19960307,000000,126.5625,126.5625,125,125,680,0
+ANIX.US,D,19960308,000000,125,125,117.1875,121.875,800,0
+ANIX.US,D,19960311,000000,118.75,126.5625,118.75,126.5625,792,0
+ANIX.US,D,19960312,000000,123.4375,131.25,121.875,125,688,0
+ANIX.US,D,19960313,000000,126.5625,128.125,123.4375,124.2187,272,0
+ANIX.US,D,19960314,000000,125,126.5625,121.875,122.6562,448,0
+ANIX.US,D,19960315,000000,123.4375,125,121.875,121.875,832,0
+ANIX.US,D,19960318,000000,125,125,120.3125,123.4375,480,0
+ANIX.US,D,19960319,000000,121.875,125,121.875,123.4375,400,0
+ANIX.US,D,19960320,000000,123.4375,123.4375,117.1875,120.3125,488,0
+ANIX.US,D,19960321,000000,120.3125,120.3125,117.1875,120.3125,128,0
+ANIX.US,D,19960322,000000,121.875,125,118.75,123.4375,784,0
+ANIX.US,D,19960325,000000,121.875,123.4375,120.3125,120.3125,368,0
+ANIX.US,D,19960326,000000,120.3125,125,120.3125,123.4375,424,0
+ANIX.US,D,19960327,000000,120.3125,125,120.3125,121.875,336,0
+ANIX.US,D,19960328,000000,121.875,125,120.3125,123.4375,600,0
+ANIX.US,D,19960329,000000,125,126.5625,121.875,122.6562,688,0
+ANIX.US,D,19960401,000000,121.875,126.5625,121.875,123.4375,336,0
+ANIX.US,D,19960402,000000,123.4375,125,120.3125,123.4375,448,0
+ANIX.US,D,19960403,000000,123.4375,123.4375,120.3125,121.875,424,0
+ANIX.US,D,19960404,000000,123.4375,123.4375,118.75,120.3125,456,0
+ANIX.US,D,19960408,000000,117.1875,120.3125,117.1875,117.1875,568,0
+ANIX.US,D,19960409,000000,118.75,123.4375,118.75,120.3125,352,0
+ANIX.US,D,19960410,000000,117.1875,125,117.1875,124.2187,864,0
+ANIX.US,D,19960411,000000,125,126.5625,121.875,121.875,592,0
+ANIX.US,D,19960412,000000,125,126.5625,121.875,126.5625,432,0
+ANIX.US,D,19960415,000000,126.5625,126.5625,121.875,126.5625,408,0
+ANIX.US,D,19960416,000000,126.5625,126.5625,121.875,125,528,0
+ANIX.US,D,19960417,000000,125,125,120.3125,121.875,448,0
+ANIX.US,D,19960418,000000,123.4375,123.4375,118.75,121.875,728,0
+ANIX.US,D,19960419,000000,121.875,123.4375,120.3125,121.875,1112,0
+ANIX.US,D,19960422,000000,121.875,123.4375,120.3125,120.3125,192,0
+ANIX.US,D,19960423,000000,120.3125,125,115.625,125,1408,0
+ANIX.US,D,19960424,000000,123.4375,132.8125,123.4375,129.6875,1688,0
+ANIX.US,D,19960425,000000,128.125,131.25,126.5625,129.6875,880,0
+ANIX.US,D,19960426,000000,129.6875,132.8125,126.5625,132.8125,2496,0
+ANIX.US,D,19960429,000000,132.8125,137.5,128.125,134.375,2016,0
+ANIX.US,D,19960430,000000,132.8125,151.5625,132.8125,150,4304,0
+ANIX.US,D,19960501,000000,157.8125,176.5625,154.6875,164.8437,9392,0
+ANIX.US,D,19960502,000000,167.1875,170.3125,157.8125,162.5,2616,0
+ANIX.US,D,19960503,000000,159.375,162.5,148.4375,156.25,3488,0
+ANIX.US,D,19960506,000000,157.8125,170.3125,157.8125,162.5,3176,0
+ANIX.US,D,19960507,000000,168.75,168.75,156.25,159.375,1136,0
+ANIX.US,D,19960508,000000,156.25,164.0625,154.6875,164.0625,1480,0
+ANIX.US,D,19960509,000000,164.0625,170.3125,159.375,160.9375,2248,0
+ANIX.US,D,19960510,000000,162.5,168.75,162.5,164.0625,1184,0
+ANIX.US,D,19960513,000000,165.625,171.875,162.5,168.75,1688,0
+ANIX.US,D,19960514,000000,173.4375,173.4375,159.375,160.1562,1448,0
+ANIX.US,D,19960515,000000,162.5,164.0625,156.25,160.9375,896,0
+ANIX.US,D,19960516,000000,160.9375,170.3125,159.375,168.75,1016,0
+ANIX.US,D,19960517,000000,170.3125,171.875,165.625,170.3125,896,0
+ANIX.US,D,19960520,000000,167.1875,171.875,165.625,167.1875,736,0
+ANIX.US,D,19960521,000000,170.3125,170.3125,162.5,165.625,1264,0
+ANIX.US,D,19960522,000000,164.0625,167.1875,162.5,165.625,528,0
+ANIX.US,D,19960523,000000,165.625,196.875,164.0625,192.1875,8504,0
+ANIX.US,D,19960524,000000,207.8125,229.6875,207.8125,225,12032,0
+ANIX.US,D,19960528,000000,234.375,234.375,192.1875,214.0625,8576,0
+ANIX.US,D,19960529,000000,214.0625,221.875,196.875,221.875,3624,0
+ANIX.US,D,19960530,000000,228.125,234.375,212.5,231.25,4352,0
+ANIX.US,D,19960531,000000,231.25,234.375,223.4375,232.8125,2504,0
+ANIX.US,D,19960603,000000,232.8125,242.1875,228.125,237.5,3520,0
+ANIX.US,D,19960604,000000,240.625,245.3125,231.25,239.0625,3200,0
+ANIX.US,D,19960605,000000,239.0625,245.3125,234.375,236.7187,1664,0
+ANIX.US,D,19960606,000000,239.0625,239.0625,210.9375,216.4062,3728,0
+ANIX.US,D,19960607,000000,215.625,226.5625,209.375,225,2376,0
+ANIX.US,D,19960610,000000,226.5625,243.75,226.5625,235.9375,3184,0
+ANIX.US,D,19960611,000000,240.625,242.1875,234.375,239.0625,1008,0
+ANIX.US,D,19960612,000000,239.0625,245.3125,231.25,235.9375,2704,0
+ANIX.US,D,19960613,000000,235.9375,243.75,225,242.1875,1488,0
+ANIX.US,D,19960614,000000,245.3125,246.875,234.375,240.625,1552,0
+ANIX.US,D,19960617,000000,243.75,246.875,228.125,231.25,1960,0
+ANIX.US,D,19960618,000000,243.75,243.75,203.125,209.375,1096,0
+ANIX.US,D,19960619,000000,209.375,209.375,178.125,200,1420,0
+ANIX.US,D,19960620,000000,203.125,204.6875,178.125,190.625,960,0
+ANIX.US,D,19960621,000000,196.875,200,184.375,190.625,996,0
+ANIX.US,D,19960624,000000,193.75,193.75,187.5,187.5,444,0
+ANIX.US,D,19960625,000000,187.5,193.75,165.625,176.5625,1220,0
+ANIX.US,D,19960626,000000,175,178.125,162.5,173.4375,908,0
+ANIX.US,D,19960627,000000,175,190.625,168.75,187.5,556,0
+ANIX.US,D,19960628,000000,190.625,225,187.5,218.75,924,0
+ANIX.US,D,19960701,000000,221.875,221.875,196.875,200,632,0
+ANIX.US,D,19960702,000000,206.25,206.25,184.375,187.5,428,0
+ANIX.US,D,19960703,000000,190.625,193.75,175,193.75,296,0
+ANIX.US,D,19960705,000000,181.25,190.625,178.125,190.625,288,0
+ANIX.US,D,19960708,000000,187.5,190.625,181.25,187.5,304,0
+ANIX.US,D,19960709,000000,187.5,187.5,175,181.25,460,0
+ANIX.US,D,19960710,000000,181.25,181.25,171.875,178.125,424,0
+ANIX.US,D,19960711,000000,178.125,178.125,162.5,171.875,328,0
+ANIX.US,D,19960712,000000,171.875,171.875,143.75,156.25,1232,0
+ANIX.US,D,19960715,000000,156.25,156.25,134.375,146.875,860,0
+ANIX.US,D,19960716,000000,146.875,159.375,140.625,156.25,608,0
+ANIX.US,D,19960717,000000,162.5,178.125,156.25,175,624,0
+ANIX.US,D,19960718,000000,181.25,184.375,168.75,175,400,0
+ANIX.US,D,19960719,000000,175,175,156.25,162.5,344,0
+ANIX.US,D,19960722,000000,162.5,162.5,143.75,153.125,524,0
+ANIX.US,D,19960723,000000,156.25,162.5,143.75,146.875,568,0
+ANIX.US,D,19960724,000000,143.75,165.625,137.5,139.0625,916,0
+ANIX.US,D,19960725,000000,153.125,159.375,146.875,150,464,0
+ANIX.US,D,19960726,000000,146.875,156.25,146.875,153.125,356,0
+ANIX.US,D,19960729,000000,150,153.125,140.625,150,356,0
+ANIX.US,D,19960730,000000,150,150,140.625,145.3125,160,0
+ANIX.US,D,19960731,000000,143.75,150,131.25,132.8125,592,0
+ANIX.US,D,19960801,000000,137.5,146.875,131.25,146.875,296,0
+ANIX.US,D,19960802,000000,143.75,159.375,143.75,153.125,268,0
+ANIX.US,D,19960805,000000,159.375,159.375,140.625,146.875,224,0
+ANIX.US,D,19960806,000000,140.625,146.875,137.5,140.625,152,0
+ANIX.US,D,19960807,000000,146.875,153.125,140.625,143.75,308,0
+ANIX.US,D,19960808,000000,143.75,150,135.9375,150,140,0
+ANIX.US,D,19960809,000000,150,159.375,143.75,150,348,0
+ANIX.US,D,19960812,000000,153.125,159.375,143.75,153.125,232,0
+ANIX.US,D,19960813,000000,153.125,153.125,146.875,150,96,0
+ANIX.US,D,19960814,000000,153.125,159.375,150,159.375,172,0
+ANIX.US,D,19960815,000000,159.375,162.5,150,159.375,192,0
+ANIX.US,D,19960816,000000,153.125,159.375,150,150,128,0
+ANIX.US,D,19960819,000000,156.25,156.25,150,153.125,88,0
+ANIX.US,D,19960820,000000,153.125,159.375,150,156.25,148,0
+ANIX.US,D,19960821,000000,159.375,159.375,153.125,153.125,116,0
+ANIX.US,D,19960822,000000,159.375,159.375,143.75,150,124,0
+ANIX.US,D,19960823,000000,153.125,156.25,143.75,146.875,176,0
+ANIX.US,D,19960826,000000,146.875,156.25,146.875,154.6875,124,0
+ANIX.US,D,19960827,000000,156.25,156.25,150,151.5625,172,0
+ANIX.US,D,19960828,000000,156.25,159.375,150,150,164,0
+ANIX.US,D,19960829,000000,156.25,156.25,146.875,156.25,148,0
+ANIX.US,D,19960830,000000,159.375,165.625,150,156.25,356,0
+ANIX.US,D,19960903,000000,156.25,162.5,150,159.375,192,0
+ANIX.US,D,19960904,000000,165.625,175,159.375,171.875,536,0
+ANIX.US,D,19960905,000000,171.875,175,165.625,171.875,268,0
+ANIX.US,D,19960906,000000,171.875,181.25,168.75,171.875,504,0
+ANIX.US,D,19960909,000000,178.125,178.125,165.625,168.75,232,0
+ANIX.US,D,19960910,000000,168.75,171.875,162.5,165.625,164,0
+ANIX.US,D,19960911,000000,168.75,171.875,162.5,167.1875,240,0
+ANIX.US,D,19960912,000000,165.625,171.875,162.5,171.875,276,0
+ANIX.US,D,19960913,000000,175,178.125,165.625,170.3125,208,0
+ANIX.US,D,19960916,000000,171.875,171.875,162.5,165.625,196,0
+ANIX.US,D,19960917,000000,171.875,171.875,159.375,168.75,336,0
+ANIX.US,D,19960918,000000,165.625,168.75,162.5,168.75,124,0
+ANIX.US,D,19960919,000000,168.75,168.75,159.375,159.375,204,0
+ANIX.US,D,19960920,000000,159.375,168.75,159.375,165.625,188,0
+ANIX.US,D,19960923,000000,168.75,171.875,162.5,171.875,300,0
+ANIX.US,D,19960924,000000,171.875,175,165.625,165.625,284,0
+ANIX.US,D,19960925,000000,171.875,171.875,167.1875,168.75,236,0
+ANIX.US,D,19960926,000000,171.875,178.125,165.625,178.125,232,0
+ANIX.US,D,19960927,000000,178.125,184.375,175,181.25,480,0
+ANIX.US,D,19960930,000000,184.375,184.375,171.875,181.25,660,0
+ANIX.US,D,19961001,000000,181.25,184.375,178.125,179.6875,604,0
+ANIX.US,D,19961002,000000,184.375,184.375,171.875,175,284,0
+ANIX.US,D,19961003,000000,171.875,181.25,171.875,171.875,356,0
+ANIX.US,D,19961004,000000,175,178.125,171.875,175,296,0
+ANIX.US,D,19961007,000000,175,178.125,171.875,175,160,0
+ANIX.US,D,19961008,000000,171.875,175,162.5,168.75,256,0
+ANIX.US,D,19961009,000000,168.75,168.75,153.125,160.9375,448,0
+ANIX.US,D,19961010,000000,162.5,162.5,156.25,162.5,176,0
+ANIX.US,D,19961011,000000,162.5,175,159.375,171.875,232,0
+ANIX.US,D,19961014,000000,175,175,168.75,171.875,84,0
+ANIX.US,D,19961015,000000,175,175,165.625,168.75,216,0
+ANIX.US,D,19961016,000000,171.875,175,162.5,173.4375,208,0
+ANIX.US,D,19961017,000000,173.4375,178.125,170.3125,176.5625,352,0
+ANIX.US,D,19961018,000000,171.875,176.5625,171.875,173.4375,180,0
+ANIX.US,D,19961021,000000,171.875,175,167.1875,173.4375,240,0
+ANIX.US,D,19961022,000000,170.3125,173.4375,165.625,171.875,296,0
+ANIX.US,D,19961023,000000,171.875,175,168.75,175,144,0
+ANIX.US,D,19961024,000000,175,181.25,171.875,181.25,596,0
+ANIX.US,D,19961025,000000,181.25,184.375,175,182.8125,212,0
+ANIX.US,D,19961028,000000,190.625,190.625,178.125,184.375,460,0
+ANIX.US,D,19961029,000000,185.9375,185.9375,179.6875,181.25,520,0
+ANIX.US,D,19961030,000000,182.8125,184.375,178.125,179.6875,240,0
+ANIX.US,D,19961031,000000,184.375,185.9375,178.125,178.9062,656,0
+ANIX.US,D,19961101,000000,181.25,182.8125,168.75,173.4375,464,0
+ANIX.US,D,19961104,000000,171.875,178.125,168.75,175,196,0
+ANIX.US,D,19961105,000000,176.5625,176.5625,167.1875,167.1875,292,0
+ANIX.US,D,19961106,000000,168.75,173.4375,167.1875,167.1875,100,0
+ANIX.US,D,19961107,000000,167.1875,171.875,150,150,424,0
+ANIX.US,D,19961108,000000,146.875,165.625,137.5,165.625,648,0
+ANIX.US,D,19961111,000000,168.75,178.125,167.1875,171.875,320,0
+ANIX.US,D,19961112,000000,173.4375,173.4375,157.8125,159.375,196,0
+ANIX.US,D,19961113,000000,162.5,175,156.25,168.75,512,0
+ANIX.US,D,19961114,000000,170.3125,175,168.75,171.875,196,0
+ANIX.US,D,19961115,000000,168.75,173.4375,159.375,165.625,296,0
+ANIX.US,D,19961118,000000,162.5,165.625,159.375,162.5,144,0
+ANIX.US,D,19961119,000000,165.625,173.4375,159.375,162.5,268,0
+ANIX.US,D,19961120,000000,157.8125,165.625,157.8125,160.9375,248,0
+ANIX.US,D,19961121,000000,164.0625,165.625,157.8125,165.625,136,0
+ANIX.US,D,19961122,000000,159.375,165.625,156.25,156.25,360,0
+ANIX.US,D,19961125,000000,162.5,165.625,159.375,162.5,272,0
+ANIX.US,D,19961126,000000,160.9375,164.0625,154.6875,154.6875,340,0
+ANIX.US,D,19961127,000000,157.8125,157.8125,145.3125,146.875,328,0
+ANIX.US,D,19961129,000000,146.875,151.5625,145.3125,150,244,0
+ANIX.US,D,19961202,000000,146.875,150,137.5,143.75,488,0
+ANIX.US,D,19961203,000000,140.625,143.75,128.125,137.5,524,0
+ANIX.US,D,19961204,000000,140.625,150,135.9375,140.625,372,0
+ANIX.US,D,19961205,000000,142.1875,145.3125,140.625,143.75,180,0
+ANIX.US,D,19961206,000000,139.0625,145.3125,132.8125,137.5,304,0
+ANIX.US,D,19961209,000000,145.3125,145.3125,135.9375,137.5,180,0
+ANIX.US,D,19961210,000000,137.5,143.75,137.5,137.5,260,0
+ANIX.US,D,19961211,000000,137.5,140.625,131.25,132.8125,420,0
+ANIX.US,D,19961212,000000,137.5,137.5,121.875,126.5625,572,0
+ANIX.US,D,19961213,000000,125,125,114.0625,118.75,952,0
+ANIX.US,D,19961216,000000,120.3125,120.3125,93.75,98.4375,1300,0
+ANIX.US,D,19961217,000000,96.875,115.625,96.875,112.5,1340,0
+ANIX.US,D,19961218,000000,112.5,125,112.5,120.3125,552,0
+ANIX.US,D,19961219,000000,121.875,131.25,115.625,125,760,0
+ANIX.US,D,19961220,000000,131.25,131.25,125,126.5625,312,0
+ANIX.US,D,19961223,000000,129.6875,132.8125,121.875,125,388,0
+ANIX.US,D,19961224,000000,123.4375,125,121.875,125,132,0
+ANIX.US,D,19961226,000000,123.4375,128.125,112.5,115.625,296,0
+ANIX.US,D,19961227,000000,115.625,115.625,106.25,115.625,316,0
+ANIX.US,D,19961230,000000,115.625,118.75,109.375,118.75,504,0
+ANIX.US,D,19961231,000000,114.0625,126.5625,112.5,123.4375,528,0
+ANIX.US,D,19970102,000000,128.125,135.9375,123.4375,131.25,208,0
+ANIX.US,D,19970103,000000,132.8125,138.2812,128.125,129.6875,204,0
+ANIX.US,D,19970106,000000,134.375,134.375,121.875,125.7812,156,0
+ANIX.US,D,19970107,000000,128.125,128.125,121.875,125,120,0
+ANIX.US,D,19970108,000000,128.125,128.125,121.875,125,184,0
+ANIX.US,D,19970109,000000,125,131.25,121.875,131.25,196,0
+ANIX.US,D,19970110,000000,128.125,132.8125,125,131.25,188,0
+ANIX.US,D,19970113,000000,128.125,137.5,128.125,135.9375,300,0
+ANIX.US,D,19970114,000000,135.9375,175,132.8125,168.75,1860,0
+ANIX.US,D,19970115,000000,178.125,184.375,168.75,175,2444,0
+ANIX.US,D,19970116,000000,175,179.6875,159.375,162.5,848,0
+ANIX.US,D,19970117,000000,162.5,165.625,150,165.625,784,0
+ANIX.US,D,19970120,000000,165.625,173.4375,162.5,170.3125,624,0
+ANIX.US,D,19970121,000000,170.3125,170.3125,164.0625,167.1875,308,0
+ANIX.US,D,19970122,000000,168.75,178.125,167.1875,175,524,0
+ANIX.US,D,19970123,000000,170.3125,178.125,168.75,173.4375,440,0
+ANIX.US,D,19970124,000000,173.4375,176.5625,170.3125,173.4375,340,0
+ANIX.US,D,19970127,000000,175,181.25,171.875,173.4375,380,0
+ANIX.US,D,19970128,000000,171.875,178.125,165.625,165.625,272,0
+ANIX.US,D,19970129,000000,165.625,170.3125,162.5,162.5,112,0
+ANIX.US,D,19970130,000000,168.75,173.4375,165.625,171.875,240,0
+ANIX.US,D,19970131,000000,173.4375,173.4375,167.1875,171.875,332,0
+ANIX.US,D,19970203,000000,171.875,173.4375,165.625,170.3125,236,0
+ANIX.US,D,19970204,000000,165.625,170.3125,162.5,164.0625,132,0
+ANIX.US,D,19970205,000000,162.5,165.625,154.6875,157.8125,216,0
+ANIX.US,D,19970206,000000,162.5,162.5,154.6875,157.8125,196,0
+ANIX.US,D,19970207,000000,157.8125,162.5,151.5625,156.25,432,0
+ANIX.US,D,19970210,000000,156.25,162.5,153.125,154.6875,248,0
+ANIX.US,D,19970211,000000,162.5,164.0625,151.5625,162.5,348,0
+ANIX.US,D,19970212,000000,165.625,181.25,159.375,174.6095,1340,0
+ANIX.US,D,19970213,000000,181.25,181.25,162.5,162.5,496,0
+ANIX.US,D,19970214,000000,171.875,173.4375,164.0625,167.1875,376,0
+ANIX.US,D,19970218,000000,175,181.25,168.75,171.875,500,0
+ANIX.US,D,19970219,000000,173.4375,175,168.75,168.75,236,0
+ANIX.US,D,19970220,000000,168.75,171.875,162.5,165.625,172,0
+ANIX.US,D,19970221,000000,168.75,168.75,159.375,160.9375,184,0
+ANIX.US,D,19970224,000000,160.9375,165.625,159.375,162.5,208,0
+ANIX.US,D,19970225,000000,165.625,165.625,150,151.5625,372,0
+ANIX.US,D,19970226,000000,151.5625,159.375,150,153.125,408,0
+ANIX.US,D,19970227,000000,156.25,170.3125,156.25,162.5,560,0
+ANIX.US,D,19970228,000000,159.375,168.75,159.375,167.1875,260,0
+ANIX.US,D,19970303,000000,162.5,165.625,159.375,162.5,184,0
+ANIX.US,D,19970304,000000,164.0625,164.0625,156.25,156.25,152,0
+ANIX.US,D,19970305,000000,162.5,162.5,151.5625,156.25,156,0
+ANIX.US,D,19970306,000000,153.125,157.8125,148.4375,153.125,340,0
+ANIX.US,D,19970307,000000,148.4375,157.8125,148.4375,151.5625,192,0
+ANIX.US,D,19970310,000000,157.8125,165.625,153.125,164.0625,240,0
+ANIX.US,D,19970311,000000,165.625,165.625,156.25,165.625,224,0
+ANIX.US,D,19970312,000000,159.375,171.875,159.375,168.75,380,0
+ANIX.US,D,19970313,000000,164.0625,170.3125,162.5,162.5,552,0
+ANIX.US,D,19970314,000000,168.75,168.75,162.5,167.1875,156,0
+ANIX.US,D,19970317,000000,168.75,168.75,159.375,165.625,60,0
+ANIX.US,D,19970318,000000,165.625,165.625,153.125,157.8125,188,0
+ANIX.US,D,19970319,000000,156.25,165.625,154.6875,162.5,392,0
+ANIX.US,D,19970320,000000,162.5,162.5,153.125,153.125,148,0
+ANIX.US,D,19970321,000000,156.25,156.25,150,156.25,232,0
+ANIX.US,D,19970324,000000,154.6875,159.375,148.4375,148.4375,220,0
+ANIX.US,D,19970325,000000,150,154.6875,143.75,151.5625,236,0
+ANIX.US,D,19970326,000000,154.6875,156.25,150,156.25,100,0
+ANIX.US,D,19970327,000000,150,157.8125,146.875,153.125,108,0
+ANIX.US,D,19970331,000000,148.4375,148.4375,132.8125,135.9375,428,0
+ANIX.US,D,19970401,000000,134.375,140.625,129.6875,134.375,236,0
+ANIX.US,D,19970402,000000,134.375,134.375,120.3125,128.125,428,0
+ANIX.US,D,19970403,000000,131.25,131.25,123.4375,131.25,224,0
+ANIX.US,D,19970404,000000,131.25,137.5,125,131.25,388,0
+ANIX.US,D,19970407,000000,137.5,143.75,131.25,135.9375,132,0
+ANIX.US,D,19970408,000000,137.5,137.5,128.125,131.25,276,0
+ANIX.US,D,19970409,000000,131.25,132.8125,128.125,132.8125,100,0
+ANIX.US,D,19970410,000000,129.6875,137.5,126.5625,134.375,204,0
+ANIX.US,D,19970411,000000,134.375,134.375,125,129.6875,224,0
+ANIX.US,D,19970414,000000,128.125,131.25,125,125,172,0
+ANIX.US,D,19970415,000000,125,129.6875,125,128.125,228,0
+ANIX.US,D,19970416,000000,128.125,128.125,120.3125,126.5625,176,0
+ANIX.US,D,19970417,000000,125,128.125,118.75,121.875,200,0
+ANIX.US,D,19970418,000000,118.75,125,118.75,121.875,144,0
+ANIX.US,D,19970421,000000,120.3125,125,109.375,109.375,260,0
+ANIX.US,D,19970422,000000,112.5,120.3125,106.25,120.3125,296,0
+ANIX.US,D,19970423,000000,117.1875,129.6875,115.625,128.125,228,0
+ANIX.US,D,19970424,000000,128.125,135.9375,128.125,135.9375,140,0
+ANIX.US,D,19970425,000000,135.9375,137.5,131.25,134.375,84,0
+ANIX.US,D,19970428,000000,140.625,140.625,128.125,131.25,84,0
+ANIX.US,D,19970429,000000,128.125,132.8125,120.3125,123.4375,104,0
+ANIX.US,D,19970430,000000,121.875,125,110.9375,112.5,212,0
+ANIX.US,D,19970501,000000,112.5,128.125,112.5,120.3125,220,0
+ANIX.US,D,19970502,000000,125,134.375,125,131.25,224,0
+ANIX.US,D,19970505,000000,128.125,137.5,125,135.9375,208,0
+ANIX.US,D,19970506,000000,132.8125,140.625,129.6875,135.9375,140,0
+ANIX.US,D,19970507,000000,131.25,139.0625,126.5625,128.125,140,0
+ANIX.US,D,19970508,000000,128.125,134.375,128.125,131.25,96,0
+ANIX.US,D,19970509,000000,131.25,131.25,126.5625,128.125,112,0
+ANIX.US,D,19970512,000000,126.5625,131.25,125,126.5625,188,0
+ANIX.US,D,19970513,000000,125,131.25,121.875,128.125,160,0
+ANIX.US,D,19970514,000000,128.125,128.125,121.875,123.4375,184,0
+ANIX.US,D,19970515,000000,123.4375,128.125,120.3125,121.875,228,0
+ANIX.US,D,19970516,000000,120.3125,126.5625,120.3125,125,264,0
+ANIX.US,D,19970519,000000,125,129.6875,120.3125,125,120,0
+ANIX.US,D,19970520,000000,118.75,123.4375,115.625,121.875,204,0
+ANIX.US,D,19970521,000000,123.4375,125,118.75,125,144,0
+ANIX.US,D,19970522,000000,125,137.5,118.75,134.375,316,0
+ANIX.US,D,19970523,000000,137.5,146.875,134.375,145.3125,496,0
+ANIX.US,D,19970527,000000,145.3125,145.3125,134.375,134.375,224,0
+ANIX.US,D,19970528,000000,131.25,139.0625,131.25,137.5,104,0
+ANIX.US,D,19970529,000000,139.0625,139.0625,131.25,131.25,92,0
+ANIX.US,D,19970530,000000,131.25,135.9375,129.6875,129.6875,140,0
+ANIX.US,D,19970602,000000,132.8125,132.8125,128.125,132.8125,132,0
+ANIX.US,D,19970603,000000,128.125,131.25,125,128.125,92,0
+ANIX.US,D,19970604,000000,128.125,132.8125,126.5625,131.25,156,0
+ANIX.US,D,19970605,000000,128.125,132.8125,126.5625,131.25,144,0
+ANIX.US,D,19970606,000000,131.25,132.8125,125,128.125,248,0
+ANIX.US,D,19970609,000000,129.6875,143.75,125,139.0625,324,0
+ANIX.US,D,19970610,000000,135.9375,145.3125,135.9375,143.75,380,0
+ANIX.US,D,19970611,000000,139.0625,145.3125,139.0625,142.1875,168,0
+ANIX.US,D,19970612,000000,140.625,145.3125,129.6875,142.1875,676,0
+ANIX.US,D,19970613,000000,143.75,146.875,137.5,142.1875,428,0
+ANIX.US,D,19970616,000000,143.75,145.3125,137.5,143.75,192,0
+ANIX.US,D,19970617,000000,140.625,143.75,134.375,135.9375,160,0
+ANIX.US,D,19970618,000000,139.0625,139.0625,129.6875,129.6875,128,0
+ANIX.US,D,19970619,000000,134.375,134.375,125,128.125,232,0
+ANIX.US,D,19970620,000000,126.5625,135.9375,123.4375,129.6875,204,0
+ANIX.US,D,19970623,000000,129.6875,134.375,125,126.5625,284,0
+ANIX.US,D,19970624,000000,128.125,131.25,123.4375,125.7812,304,0
+ANIX.US,D,19970625,000000,125,131.25,124.2187,125,144,0
+ANIX.US,D,19970626,000000,126.5625,126.5625,123.4375,123.4375,204,0
+ANIX.US,D,19970627,000000,123.4375,125,120.3125,123.4375,168,0
+ANIX.US,D,19970630,000000,125,135.9375,118.75,135.9375,304,0
+ANIX.US,D,19970701,000000,131.25,143.75,128.125,139.0625,228,0
+ANIX.US,D,19970702,000000,134.375,139.0625,131.25,137.5,136,0
+ANIX.US,D,19970703,000000,131.25,139.0625,131.25,137.5,44,0
+ANIX.US,D,19970707,000000,132.8125,134.375,125,129.6875,116,0
+ANIX.US,D,19970708,000000,125,129.6875,121.875,129.6875,88,0
+ANIX.US,D,19970709,000000,126.5625,129.6875,121.875,125,240,0
+ANIX.US,D,19970710,000000,121.875,126.5625,118.75,121.875,224,0
+ANIX.US,D,19970711,000000,121.875,129.6875,118.75,128.125,220,0
+ANIX.US,D,19970714,000000,126.5625,131.25,121.875,125,264,0
+ANIX.US,D,19970715,000000,126.5625,126.5625,121.875,126.5625,228,0
+ANIX.US,D,19970716,000000,125,134.375,125,129.6875,324,0
+ANIX.US,D,19970717,000000,128.125,132.8125,126.5625,132.8125,200,0
+ANIX.US,D,19970718,000000,132.8125,140.625,128.125,134.375,464,0
+ANIX.US,D,19970721,000000,128.125,135.9375,128.125,131.25,168,0
+ANIX.US,D,19970722,000000,126.5625,134.375,126.5625,132.8125,232,0
+ANIX.US,D,19970723,000000,132.8125,137.5,126.5625,131.25,328,0
+ANIX.US,D,19970724,000000,131.25,131.25,123.4375,128.125,204,0
+ANIX.US,D,19970725,000000,128.125,134.375,121.875,126.5625,316,0
+ANIX.US,D,19970728,000000,126.5625,126.5625,118.75,118.75,188,0
+ANIX.US,D,19970729,000000,118.75,126.5625,118.75,123.4375,220,0
+ANIX.US,D,19970730,000000,123.4375,128.125,123.4375,125,180,0
+ANIX.US,D,19970731,000000,125,128.125,123.4375,123.4375,92,0
+ANIX.US,D,19970801,000000,125,125,120.3125,125,124,0
+ANIX.US,D,19970804,000000,125,128.125,120.3125,128.125,196,0
+ANIX.US,D,19970805,000000,128.125,129.6875,123.4375,127.7345,256,0
+ANIX.US,D,19970806,000000,125,128.125,121.875,125,232,0
+ANIX.US,D,19970807,000000,123.4375,125,117.1875,118.75,180,0
+ANIX.US,D,19970808,000000,117.1875,121.875,115.625,117.9687,96,0
+ANIX.US,D,19970811,000000,121.875,121.875,114.0625,114.0625,160,0
+ANIX.US,D,19970812,000000,117.1875,117.1875,110.9375,114.0625,204,0
+ANIX.US,D,19970813,000000,112.5,117.1875,110.9375,115.625,220,0
+ANIX.US,D,19970814,000000,117.1875,125,114.0625,125,164,0
+ANIX.US,D,19970815,000000,120.3125,125,117.1875,123.4375,48,0
+ANIX.US,D,19970818,000000,120.3125,121.875,117.1875,120.3125,40,0
+ANIX.US,D,19970819,000000,121.875,121.875,114.0625,118.75,180,0
+ANIX.US,D,19970820,000000,118.75,118.75,112.5,115.625,112,0
+ANIX.US,D,19970821,000000,112.5,115.625,110.9375,114.0625,176,0
+ANIX.US,D,19970822,000000,107.8125,115.625,103.125,115.625,212,0
+ANIX.US,D,19970825,000000,115.625,115.625,109.375,114.0625,188,0
+ANIX.US,D,19970826,000000,109.375,114.0625,104.6875,104.6875,272,0
+ANIX.US,D,19970827,000000,106.25,109.375,104.6875,109.375,252,0
+ANIX.US,D,19970828,000000,109.375,115.625,107.8125,112.5,124,0
+ANIX.US,D,19970829,000000,112.5,117.1875,109.375,114.0625,208,0
+ANIX.US,D,19970902,000000,114.0625,123.4375,110.9375,118.75,368,0
+ANIX.US,D,19970903,000000,118.75,125,109.375,112.5,388,0
+ANIX.US,D,19970904,000000,112.5,118.75,109.375,115.625,128,0
+ANIX.US,D,19970905,000000,114.0625,121.875,114.0625,118.75,128,0
+ANIX.US,D,19970908,000000,118.75,120.3125,112.5,118.75,156,0
+ANIX.US,D,19970909,000000,112.5,118.75,112.5,114.0625,208,0
+ANIX.US,D,19970910,000000,112.5,118.75,112.5,117.1875,284,0
+ANIX.US,D,19970911,000000,118.75,121.875,114.0625,117.1875,232,0
+ANIX.US,D,19970912,000000,121.875,125,115.625,125,288,0
+ANIX.US,D,19970915,000000,125,128.125,121.875,126.5625,304,0
+ANIX.US,D,19970916,000000,125.7812,131.25,125,131.25,384,0
+ANIX.US,D,19970917,000000,128.125,131.25,123.4375,125,184,0
+ANIX.US,D,19970918,000000,123.4375,129.6875,121.875,128.125,204,0
+ANIX.US,D,19970919,000000,126.5625,128.125,125,127.3437,280,0
+ANIX.US,D,19970922,000000,125,127.3437,117.1875,123.4375,448,0
+ANIX.US,D,19970923,000000,123.4375,126.5625,121.875,126.5625,156,0
+ANIX.US,D,19970924,000000,126.5625,128.125,125,128.125,396,0
+ANIX.US,D,19970925,000000,125,131.25,125,130.4687,232,0
+ANIX.US,D,19970926,000000,128.125,129.6875,126.5625,128.9062,160,0
+ANIX.US,D,19970929,000000,126.5625,129.6875,126.5625,128.125,224,0
+ANIX.US,D,19970930,000000,125,128.125,125,126.5625,300,0
+ANIX.US,D,19971001,000000,126.5625,129.6875,126.5625,126.5625,208,0
+ANIX.US,D,19971002,000000,128.125,128.125,125,126.5625,356,0
+ANIX.US,D,19971003,000000,126.5625,128.125,126.5625,128.125,180,0
+ANIX.US,D,19971006,000000,128.125,128.125,125,128.125,168,0
+ANIX.US,D,19971007,000000,126.5625,128.125,121.0937,121.0937,244,0
+ANIX.US,D,19971008,000000,121.0937,125,118.75,121.875,184,0
+ANIX.US,D,19971009,000000,118.75,125,118.75,125,92,0
+ANIX.US,D,19971010,000000,123.4375,128.125,123.4375,125,56,0
+ANIX.US,D,19971013,000000,123.4375,129.6875,123.4375,128.125,172,0
+ANIX.US,D,19971014,000000,125,128.125,120.3125,123.4375,332,0
+ANIX.US,D,19971015,000000,125,125,120.3125,121.875,132,0
+ANIX.US,D,19971016,000000,118.75,125,118.75,125,180,0
+ANIX.US,D,19971017,000000,121.875,125,120.3125,121.875,164,0
+ANIX.US,D,19971020,000000,120.3125,123.4375,118.75,121.875,268,0
+ANIX.US,D,19971021,000000,123.4375,123.4375,120.3125,121.875,124,0
+ANIX.US,D,19971022,000000,120.3125,123.4375,120.3125,120.3125,52,0
+ANIX.US,D,19971023,000000,118.75,121.875,117.1875,121.875,112,0
+ANIX.US,D,19971024,000000,121.875,123.4375,118.75,118.75,136,0
+ANIX.US,D,19971027,000000,118.75,118.75,103.125,106.25,264,0
+ANIX.US,D,19971028,000000,95.3125,114.0625,90.625,114.0625,476,0
+ANIX.US,D,19971029,000000,118.75,121.875,109.375,112.5,256,0
+ANIX.US,D,19971030,000000,106.25,117.1875,106.25,110.9375,92,0
+ANIX.US,D,19971031,000000,110.9375,118.75,109.375,118.75,164,0
+ANIX.US,D,19971103,000000,114.0625,118.75,112.5,112.5,140,0
+ANIX.US,D,19971104,000000,114.0625,115.625,107.8125,109.375,140,0
+ANIX.US,D,19971105,000000,112.5,112.5,103.125,103.125,160,0
+ANIX.US,D,19971106,000000,103.125,109.375,93.75,105.4687,508,0
+ANIX.US,D,19971107,000000,103.125,106.25,98.4375,100,184,0
+ANIX.US,D,19971110,000000,98.4375,101.5625,90.625,93.75,316,0
+ANIX.US,D,19971111,000000,98.4375,98.4375,90.625,92.1875,412,0
+ANIX.US,D,19971112,000000,93.75,93.75,81.25,84.375,464,0
+ANIX.US,D,19971113,000000,89.0625,106.25,85.9375,100,484,0
+ANIX.US,D,19971114,000000,103.125,106.25,100,106.25,164,0
+ANIX.US,D,19971117,000000,103.125,109.375,100,102.7345,164,0
+ANIX.US,D,19971118,000000,104.6875,106.25,100,103.125,284,0
+ANIX.US,D,19971119,000000,100,103.125,93.75,93.75,140,0
+ANIX.US,D,19971120,000000,100,100,90.625,95.3125,100,0
+ANIX.US,D,19971121,000000,96.875,96.875,87.5,89.0625,260,0
+ANIX.US,D,19971124,000000,87.5,93.75,87.5,92.1875,396,0
+ANIX.US,D,19971125,000000,89.0625,93.75,84.375,93.75,236,0
+ANIX.US,D,19971126,000000,93.75,96.875,89.0625,89.0625,256,0
+ANIX.US,D,19971128,000000,96.875,96.875,87.5,89.0625,64,0
+ANIX.US,D,19971201,000000,89.0625,92.1875,81.25,81.25,372,0
+ANIX.US,D,19971202,000000,81.25,87.5,79.6875,85.1562,448,0
+ANIX.US,D,19971203,000000,87.5,104.6875,84.375,104.6875,600,0
+ANIX.US,D,19971204,000000,103.125,104.6875,87.5,93.75,532,0
+ANIX.US,D,19971205,000000,95.3125,100,90.625,98.4375,252,0
+ANIX.US,D,19971208,000000,96.875,100,95.3125,95.3125,244,0
+ANIX.US,D,19971209,000000,93.75,98.4375,91.4062,93.75,200,0
+ANIX.US,D,19971210,000000,96.875,98.4375,84.375,87.5,340,0
+ANIX.US,D,19971211,000000,85.9375,92.1875,81.25,84.375,560,0
+ANIX.US,D,19971212,000000,84.375,90.625,81.25,85.1562,264,0
+ANIX.US,D,19971215,000000,84.375,85.9375,79.6875,82.8125,372,0
+ANIX.US,D,19971216,000000,84.375,87.5,78.125,82.8125,424,0
+ANIX.US,D,19971217,000000,82.8125,84.375,79.6875,82.8125,320,0
+ANIX.US,D,19971218,000000,82.8125,82.8125,75,79.6875,628,0
+ANIX.US,D,19971219,000000,75.7812,85.9375,75,84.375,368,0
+ANIX.US,D,19971222,000000,81.25,89.0625,78.125,78.125,540,0
+ANIX.US,D,19971223,000000,81.25,82.0312,75,82.0312,484,0
+ANIX.US,D,19971224,000000,81.25,82.8125,79.6875,82.8125,452,0
+ANIX.US,D,19971226,000000,81.25,81.25,76.5625,78.125,140,0
+ANIX.US,D,19971229,000000,76.5625,79.6875,75,75,340,0
+ANIX.US,D,19971230,000000,75,77.3437,68.75,73.4375,940,0
+ANIX.US,D,19971231,000000,73.4375,89.8437,71.875,87.5,936,0
+ANIX.US,D,19980102,000000,89.0625,90.625,84.375,86.7187,172,0
+ANIX.US,D,19980105,000000,85.9375,90.625,85.9375,87.5,120,0
+ANIX.US,D,19980106,000000,84.375,89.0625,84.375,89.0625,152,0
+ANIX.US,D,19980107,000000,87.5,89.0625,84.375,84.375,108,0
+ANIX.US,D,19980108,000000,87.5,87.5,81.25,81.25,128,0
+ANIX.US,D,19980109,000000,81.25,84.375,75,76.5625,280,0
+ANIX.US,D,19980112,000000,75,76.5625,71.875,76.5625,204,0
+ANIX.US,D,19980113,000000,73.4375,84.375,73.4375,82.8125,240,0
+ANIX.US,D,19980114,000000,87.5,87.5,78.125,82.8125,128,0
+ANIX.US,D,19980115,000000,82.8125,85.1562,78.125,81.25,168,0
+ANIX.US,D,19980116,000000,81.25,81.25,78.125,79.6875,56,0
+ANIX.US,D,19980120,000000,78.125,87.5,78.125,83.5937,280,0
+ANIX.US,D,19980121,000000,82.8125,84.375,79.6875,81.25,120,0
+ANIX.US,D,19980122,000000,77.3437,80.4687,76.5625,78.125,116,0
+ANIX.US,D,19980123,000000,78.125,84.375,78.125,81.25,168,0
+ANIX.US,D,19980126,000000,78.125,81.25,78.125,78.125,64,0
+ANIX.US,D,19980127,000000,78.125,81.25,75,81.25,120,0
+ANIX.US,D,19980128,000000,76.5625,79.6875,74.2187,78.125,272,0
+ANIX.US,D,19980129,000000,78.125,78.125,69.5312,75.7812,364,0
+ANIX.US,D,19980130,000000,73.4375,73.4375,59.375,64.0625,564,0
+ANIX.US,D,19980202,000000,76.5625,78.125,65.625,68.75,328,0
+ANIX.US,D,19980203,000000,71.875,71.875,44.5312,53.125,880,0
+ANIX.US,D,19980204,000000,53.125,56.25,50,53.125,844,0
+ANIX.US,D,19980205,000000,53.125,60.9375,51.5625,56.25,528,0
+ANIX.US,D,19980206,000000,57.0312,59.375,53.125,59.375,576,0
+ANIX.US,D,19980209,000000,59.375,60.9375,56.25,60.9375,192,0
+ANIX.US,D,19980210,000000,61.7187,70.3125,59.375,70.3125,748,0
+ANIX.US,D,19980211,000000,73.4375,76.5625,71.875,75.7812,376,0
+ANIX.US,D,19980212,000000,75,75.7812,73.4375,75.7812,288,0
+ANIX.US,D,19980213,000000,76.5625,76.5625,70.3125,71.875,104,0
+ANIX.US,D,19980217,000000,70.3125,73.4375,62.5,67.9687,172,0
+ANIX.US,D,19980218,000000,68.75,70.3125,62.5,67.1875,220,0
+ANIX.US,D,19980219,000000,67.1875,70.3125,64.0625,67.1875,264,0
+ANIX.US,D,19980220,000000,70.3125,71.875,64.0625,67.1875,136,0
+ANIX.US,D,19980223,000000,67.1875,68.75,63.2812,68.75,112,0
+ANIX.US,D,19980224,000000,68.75,68.75,64.0625,67.1875,64,0
+ANIX.US,D,19980225,000000,62.5,67.1875,62.5,62.5,52,0
+ANIX.US,D,19980226,000000,67.1875,67.1875,60.9375,65.625,176,0
+ANIX.US,D,19980227,000000,65.625,65.625,57.8125,61.7187,132,0
+ANIX.US,D,19980302,000000,62.5,64.0625,54.6875,56.25,324,0
+ANIX.US,D,19980303,000000,56.25,64.0625,53.9062,63.2812,304,0
+ANIX.US,D,19980304,000000,63.2812,65.625,62.5,65.625,172,0
+ANIX.US,D,19980305,000000,65.625,65.625,60.9375,60.9375,104,0
+ANIX.US,D,19980306,000000,59.375,73.4375,59.375,71.875,492,0
+ANIX.US,D,19980309,000000,71.875,81.25,68.75,78.125,372,0
+ANIX.US,D,19980310,000000,75,81.25,73.4375,73.4375,236,0
+ANIX.US,D,19980311,000000,75,76.5625,71.875,73.4375,96,0
+ANIX.US,D,19980312,000000,73.4375,75,70.3125,73.4375,92,0
+ANIX.US,D,19980313,000000,68.75,76.5625,68.75,75,196,0
+ANIX.US,D,19980316,000000,76.5625,89.0625,68.75,87.5,772,0
+ANIX.US,D,19980317,000000,84.375,109.375,81.25,106.25,868,0
+ANIX.US,D,19980318,000000,109.375,115.625,98.4375,100,912,0
+ANIX.US,D,19980319,000000,98.4375,100,82.8125,82.8125,500,0
+ANIX.US,D,19980320,000000,89.0625,89.0625,69.5312,71.875,596,0
+ANIX.US,D,19980323,000000,78.125,81.25,68.75,70.3125,356,0
+ANIX.US,D,19980324,000000,71.875,75,65.625,65.625,316,0
+ANIX.US,D,19980325,000000,70.3125,71.875,65.625,70.3125,136,0
+ANIX.US,D,19980326,000000,70.3125,77.3437,70.3125,76.5625,292,0
+ANIX.US,D,19980327,000000,78.125,81.25,75.7812,77.3437,152,0
+ANIX.US,D,19980330,000000,78.125,80.4687,75,78.9062,156,0
+ANIX.US,D,19980331,000000,79.6875,85.9375,78.125,84.375,124,0
+ANIX.US,D,19980401,000000,85.9375,92.9687,82.0312,88.2812,288,0
+ANIX.US,D,19980402,000000,89.8437,89.8437,83.5937,84.375,140,0
+ANIX.US,D,19980403,000000,83.5937,85.9375,78.9062,79.6875,76,0
+ANIX.US,D,19980406,000000,78.9062,84.375,72.6562,75,152,0
+ANIX.US,D,19980407,000000,76.5625,78.125,71.875,78.125,140,0
+ANIX.US,D,19980408,000000,79.6875,79.6875,71.875,75,92,0
+ANIX.US,D,19980409,000000,71.875,77.3437,68.75,71.875,140,0
+ANIX.US,D,19980413,000000,75,75,69.5312,72.6562,96,0
+ANIX.US,D,19980414,000000,75,79.6875,71.875,75,308,0
+ANIX.US,D,19980415,000000,76.5625,77.3437,68.75,75,192,0
+ANIX.US,D,19980416,000000,75,75,71.875,73.4375,48,0
+ANIX.US,D,19980417,000000,72.6562,76.5625,72.6562,73.4375,120,0
+ANIX.US,D,19980420,000000,75,76.5625,73.4375,73.4375,88,0
+ANIX.US,D,19980421,000000,75,75.7812,70.3125,75,168,0
+ANIX.US,D,19980422,000000,71.875,75,70.3125,71.875,92,0
+ANIX.US,D,19980423,000000,70.3125,75,70.3125,72.6562,132,0
+ANIX.US,D,19980424,000000,72.6562,72.6562,68.75,71.875,56,0
+ANIX.US,D,19980427,000000,68.75,73.4375,68.75,69.5312,172,0
+ANIX.US,D,19980428,000000,68.75,74.2187,68.75,71.875,68,0
+ANIX.US,D,19980429,000000,69.5312,70.3125,67.1875,70.3125,192,0
+ANIX.US,D,19980430,000000,68.75,73.4375,67.1875,70.3125,184,0
+ANIX.US,D,19980501,000000,68.75,73.4375,68.75,73.4375,32,0
+ANIX.US,D,19980504,000000,69.5312,75,69.5312,72.6562,116,0
+ANIX.US,D,19980505,000000,72.6562,85.9375,70.3125,84.375,460,0
+ANIX.US,D,19980506,000000,89.0625,92.1875,79.6875,86.7187,616,0
+ANIX.US,D,19980507,000000,84.375,100,81.25,92.1875,676,0
+ANIX.US,D,19980508,000000,95.3125,96.875,84.375,90.625,288,0
+ANIX.US,D,19980511,000000,90.625,93.75,87.5,89.0625,116,0
+ANIX.US,D,19980512,000000,90.625,90.625,81.25,87.5,156,0
+ANIX.US,D,19980513,000000,84.375,87.5,79.6875,84.375,152,0
+ANIX.US,D,19980514,000000,81.25,93.75,81.25,92.1875,192,0
+ANIX.US,D,19980515,000000,93.75,101.5625,90.625,101.5625,688,0
+ANIX.US,D,19980518,000000,103.125,103.125,87.5,90.625,368,0
+ANIX.US,D,19980519,000000,93.75,93.75,87.5,93.75,112,0
+ANIX.US,D,19980520,000000,93.75,93.75,88.2812,92.1875,116,0
+ANIX.US,D,19980521,000000,89.0625,89.0625,84.375,87.5,124,0
+ANIX.US,D,19980522,000000,84.375,87.5,81.25,87.5,176,0
+ANIX.US,D,19980526,000000,84.375,84.375,78.125,81.25,88,0
+ANIX.US,D,19980527,000000,78.125,79.6875,73.4375,78.125,212,0
+ANIX.US,D,19980528,000000,75,79.6875,75,78.125,108,0
+ANIX.US,D,19980529,000000,81.25,84.375,79.6875,84.375,220,0
+ANIX.US,D,19980601,000000,84.375,84.375,78.125,81.25,128,0
+ANIX.US,D,19980602,000000,78.125,82.8125,75,82.8125,124,0
+ANIX.US,D,19980603,000000,82.8125,82.8125,75,76.5625,140,0
+ANIX.US,D,19980604,000000,76.5625,76.5625,70.3125,73.4375,412,0
+ANIX.US,D,19980605,000000,73.4375,73.4375,68.75,73.4375,208,0
+ANIX.US,D,19980608,000000,73.4375,73.4375,64.0625,65.625,428,0
+ANIX.US,D,19980609,000000,70.3125,71.875,68.75,70.3125,344,0
+ANIX.US,D,19980610,000000,70.3125,70.3125,67.1875,67.9687,144,0
+ANIX.US,D,19980611,000000,67.9687,70.3125,65.625,67.1875,296,0
+ANIX.US,D,19980612,000000,67.1875,68.75,65.625,67.1875,348,0
+ANIX.US,D,19980615,000000,68.75,71.875,65.625,65.625,312,0
+ANIX.US,D,19980616,000000,65.625,68.75,61.7187,64.0625,620,0
+ANIX.US,D,19980617,000000,64.0625,64.0625,53.9062,58.5937,660,0
+ANIX.US,D,19980618,000000,58.5937,58.5937,48.4375,56.25,832,0
+ANIX.US,D,19980619,000000,53.125,53.125,48.4375,50.7812,380,0
+ANIX.US,D,19980622,000000,50,51.5625,42.1875,46.875,592,0
+ANIX.US,D,19980623,000000,48.4375,50,45.3125,46.875,968,0
+ANIX.US,D,19980624,000000,46.875,51.5625,40.625,43.75,552,0
+ANIX.US,D,19980625,000000,45.3125,46.875,28.125,38.2812,1828,0
+ANIX.US,D,19980626,000000,40.625,40.625,34.375,38.2812,864,0
+ANIX.US,D,19980629,000000,40.625,62.5,39.0625,62.5,828,0
+ANIX.US,D,19980630,000000,57.8125,62.5,46.875,56.25,1164,0
+ANIX.US,D,19980701,000000,56.25,70.3125,54.6875,65.625,748,0
+ANIX.US,D,19980702,000000,67.1875,67.1875,56.25,60.9375,180,0
+ANIX.US,D,19980706,000000,62.5,64.0625,56.25,59.375,224,0
+ANIX.US,D,19980707,000000,57.8125,73.4375,51.5625,62.5,872,0
+ANIX.US,D,19980708,000000,59.375,65.625,59.375,60.9375,196,0
+ANIX.US,D,19980709,000000,64.0625,64.0625,53.125,56.25,388,0
+ANIX.US,D,19980710,000000,53.9062,57.8125,51.5625,57.8125,188,0
+ANIX.US,D,19980713,000000,56.25,61.7187,53.125,61.7187,304,0
+ANIX.US,D,19980714,000000,62.5,62.5,56.25,57.0312,124,0
+ANIX.US,D,19980715,000000,57.8125,67.1875,56.25,65.625,636,0
+ANIX.US,D,19980716,000000,64.0625,67.9687,57.8125,62.5,576,0
+ANIX.US,D,19980717,000000,65.625,65.625,60.9375,64.0625,144,0
+ANIX.US,D,19980720,000000,62.5,71.0937,62.5,67.1875,296,0
+ANIX.US,D,19980721,000000,68.75,70.3125,59.375,62.5,228,0
+ANIX.US,D,19980722,000000,62.5,68.75,60.9375,67.1875,140,0
+ANIX.US,D,19980723,000000,65.625,67.1875,60.1562,64.0625,180,0
+ANIX.US,D,19980724,000000,60.9375,66.4062,53.125,65.625,256,0
+ANIX.US,D,19980727,000000,64.0625,67.1875,60.9375,63.2812,452,0
+ANIX.US,D,19980728,000000,62.5,65.625,61.7187,62.5,508,0
+ANIX.US,D,19980729,000000,65.625,67.1875,35.9375,54.6875,852,0
+ANIX.US,D,19980730,000000,53.125,59.375,48.4375,51.5625,200,0
+ANIX.US,D,19980731,000000,50,55.4687,48.4375,50.7812,236,0
+ANIX.US,D,19980803,000000,53.125,53.125,43.75,47.6562,240,0
+ANIX.US,D,19980804,000000,50.7812,50.7812,43.75,48.4375,456,0
+ANIX.US,D,19980805,000000,48.4375,48.4375,40.625,45.3125,228,0
+ANIX.US,D,19980806,000000,45.3125,50,45.3125,46.4845,172,0
+ANIX.US,D,19980807,000000,46.875,50,45.3125,47.6562,120,0
+ANIX.US,D,19980810,000000,45.3125,46.875,42.9687,46.875,116,0
+ANIX.US,D,19980811,000000,46.875,46.875,40.625,45.3125,204,0
+ANIX.US,D,19980812,000000,48.4375,50,47.6562,50,284,0
+ANIX.US,D,19980813,000000,50,51.5625,48.4375,50,196,0
+ANIX.US,D,19980814,000000,49.2187,50.7812,46.875,50,116,0
+ANIX.US,D,19980817,000000,46.875,50,46.875,46.875,32,0
+ANIX.US,D,19980818,000000,46.875,50,45.3125,48.4375,200,0
+ANIX.US,D,19980819,000000,45.3125,50,45.3125,49.2187,100,0
+ANIX.US,D,19980820,000000,45.3125,50,43.75,46.875,120,0
+ANIX.US,D,19980821,000000,46.875,46.875,43.75,46.875,200,0
+ANIX.US,D,19980824,000000,46.875,50.7812,45.3125,48.4375,456,0
+ANIX.US,D,19980825,000000,48.4375,52.3437,46.875,46.875,224,0
+ANIX.US,D,19980826,000000,46.875,48.4375,40.625,42.1875,188,0
+ANIX.US,D,19980827,000000,40.625,40.625,37.5,40.625,188,0
+ANIX.US,D,19980828,000000,42.1875,46.875,37.5,46.875,128,0
+ANIX.US,D,19980831,000000,40.625,43.75,34.375,37.5,268,0
+ANIX.US,D,19980901,000000,40.625,40.625,28.125,39.0625,380,0
+ANIX.US,D,19980902,000000,40.625,43.75,34.375,34.375,156,0
+ANIX.US,D,19980903,000000,35.9375,37.5,32.8125,34.375,200,0
+ANIX.US,D,19980904,000000,35.9375,42.1875,35.9375,37.5,228,0
+ANIX.US,D,19980908,000000,37.5,40.625,30.4687,33.5937,332,0
+ANIX.US,D,19980909,000000,31.25,34.375,29.6875,34.375,156,0
+ANIX.US,D,19980910,000000,32.8125,37.5,28.125,34.375,124,0
+ANIX.US,D,19980911,000000,35.9375,40.2345,31.25,37.5,180,0
+ANIX.US,D,19980914,000000,34.375,40.625,34.375,37.5,56,0
+ANIX.US,D,19980915,000000,34.375,35.9375,29.6875,34.375,148,0
+ANIX.US,D,19980916,000000,34.375,34.375,31.25,34.375,152,0
+ANIX.US,D,19980917,000000,31.25,34.375,31.25,34.375,312,0
+ANIX.US,D,19980918,000000,37.5,37.5,32.8125,35.9375,280,0
+ANIX.US,D,19980921,000000,32.8125,37.5,31.25,34.375,124,0
+ANIX.US,D,19980922,000000,34.375,37.5,32.8125,37.5,112,0
+ANIX.US,D,19980923,000000,34.375,37.5,34.375,35.9375,244,0
+ANIX.US,D,19980924,000000,35.9375,35.9375,32.0312,34.375,120,0
+ANIX.US,D,19980925,000000,34.375,34.375,28.125,31.25,308,0
+ANIX.US,D,19980928,000000,32.8125,35.9375,28.125,34.375,256,0
+ANIX.US,D,19980929,000000,32.8125,34.375,31.25,32.8125,36,0
+ANIX.US,D,19980930,000000,33.5937,33.5937,29.6875,32.8125,56,0
+ANIX.US,D,19981001,000000,32.8125,32.8125,29.6875,29.6875,148,0
+ANIX.US,D,19981002,000000,30.4687,32.8125,27.3437,30.4687,188,0
+ANIX.US,D,19981005,000000,29.6875,31.25,28.125,28.125,116,0
+ANIX.US,D,19981006,000000,29.6875,29.6875,27.3437,28.9062,192,0
+ANIX.US,D,19981007,000000,27.3438,28.125,18.75,21.875,592,0
+ANIX.US,D,19981008,000000,21.875,23.4375,15.625,23.4375,300,0
+ANIX.US,D,19981009,000000,18.75,27.3437,18.75,27.3437,100,0
+ANIX.US,D,19981012,000000,28.125,30.4687,25,29.6875,120,0
+ANIX.US,D,19981013,000000,26.5625,30.4687,24.2187,26.5625,176,0
+ANIX.US,D,19981014,000000,25,28.9062,25,28.9062,156,0
+ANIX.US,D,19981015,000000,26.5625,31.25,26.5625,31.25,232,0
+ANIX.US,D,19981016,000000,25,31.25,22.6562,28.9062,144,0
+ANIX.US,D,19981019,000000,28.125,29.6875,27.3437,29.6875,76,0
+ANIX.US,D,19981020,000000,29.6875,34.375,28.125,31.25,172,0
+ANIX.US,D,19981021,000000,34.375,35.9375,31.25,31.25,164,0
+ANIX.US,D,19981022,000000,34.375,34.375,28.125,32.8125,132,0
+ANIX.US,D,19981023,000000,28.5155,34.375,28.5155,29.6875,32,0
+ANIX.US,D,19981026,000000,31.25,32.0312,28.125,29.6875,124,0
+ANIX.US,D,19981027,000000,28.125,34.375,28.125,32.8125,544,0
+ANIX.US,D,19981028,000000,32.8125,38.2812,31.25,35.1562,368,0
+ANIX.US,D,19981029,000000,35.1562,37.5,34.375,37.5,236,0
+ANIX.US,D,19981030,000000,35.9375,40.625,35.9375,38.2812,204,0
+ANIX.US,D,19981102,000000,36.7187,53.125,35.9375,46.875,688,0
+ANIX.US,D,19981103,000000,43.75,53.125,40.625,51.5625,592,0
+ANIX.US,D,19981104,000000,51.5625,55.4687,48.4375,53.125,644,0
+ANIX.US,D,19981105,000000,54.6875,57.8125,53.125,56.25,576,0
+ANIX.US,D,19981106,000000,57.8125,57.8125,50,55.4687,472,0
+ANIX.US,D,19981109,000000,50,54.6875,46.875,48.4375,296,0
+ANIX.US,D,19981110,000000,49.2187,50,43.75,50,544,0
+ANIX.US,D,19981111,000000,50,53.125,46.875,51.5625,348,0
+ANIX.US,D,19981112,000000,50,53.125,46.875,50,216,0
+ANIX.US,D,19981113,000000,50,50,43.75,50,188,0
+ANIX.US,D,19981116,000000,46.875,57.8125,46.875,50,520,0
+ANIX.US,D,19981117,000000,46.875,50,45.3125,45.3125,200,0
+ANIX.US,D,19981118,000000,45.3125,46.875,37.5,39.8437,244,0
+ANIX.US,D,19981119,000000,40.625,50,40.625,46.875,288,0
+ANIX.US,D,19981120,000000,47.6562,47.6562,40.625,42.1875,232,0
+ANIX.US,D,19981123,000000,45.3125,46.875,39.0625,39.0625,208,0
+ANIX.US,D,19981124,000000,37.5,40.625,35.9375,38.2812,304,0
+ANIX.US,D,19981125,000000,35.9375,39.0625,35.9375,37.5,92,0
+ANIX.US,D,19981127,000000,37.5,39.0625,36.7187,38.2812,56,0
+ANIX.US,D,19981130,000000,38.2812,39.0625,31.25,37.5,320,0
+ANIX.US,D,19981201,000000,37.5,37.5,32.0312,35.9375,136,0
+ANIX.US,D,19981202,000000,37.5,39.8437,32.8125,37.5,360,0
+ANIX.US,D,19981203,000000,37.5,39.0625,33.5937,39.0625,252,0
+ANIX.US,D,19981204,000000,37.5,40.625,35.9375,40.625,216,0
+ANIX.US,D,19981207,000000,37.5,40.625,37.5,37.5,276,0
+ANIX.US,D,19981208,000000,37.5,39.0625,34.375,35.9375,256,0
+ANIX.US,D,19981209,000000,35.1562,36.7187,32.8125,34.375,196,0
+ANIX.US,D,19981210,000000,34.375,37.5,32.8125,32.8125,124,0
+ANIX.US,D,19981211,000000,32.8125,34.375,28.9062,31.25,376,0
+ANIX.US,D,19981214,000000,29.6875,32.8125,25,26.5625,332,0
+ANIX.US,D,19981215,000000,26.5625,29.6875,25,28.125,308,0
+ANIX.US,D,19981216,000000,25.7812,28.9062,25.7812,26.5625,328,0
+ANIX.US,D,19981217,000000,25.7812,28.125,25,28.125,508,0
+ANIX.US,D,19981218,000000,25.7812,31.25,25.7812,30.4687,372,0
+ANIX.US,D,19981221,000000,30.4687,31.25,27.3437,28.9062,460,0
+ANIX.US,D,19981222,000000,26.5625,28.9062,26.5625,28.9062,888,0
+ANIX.US,D,19981223,000000,28.125,31.25,27.3437,31.25,636,0
+ANIX.US,D,19981224,000000,28.125,38.2812,28.125,37.5,620,0
+ANIX.US,D,19981228,000000,37.5,37.5,30.4687,35.9375,660,0
+ANIX.US,D,19981229,000000,34.375,35.9375,28.125,34.375,704,0
+ANIX.US,D,19981230,000000,30.4687,33.5937,29.6875,31.25,612,0
+ANIX.US,D,19981231,000000,28.125,32.0312,28.125,32.0312,884,0
+ANIX.US,D,19990104,000000,32.0312,35.9375,31.25,34.375,288,0
+ANIX.US,D,19990105,000000,33.5937,37.5,32.8125,35.9375,152,0
+ANIX.US,D,19990106,000000,35.9375,37.5,32.8125,36.7187,144,0
+ANIX.US,D,19990107,000000,32.8125,37.5,32.8125,35.9375,84,0
+ANIX.US,D,19990108,000000,35.9375,36.7187,32.0312,35.1562,416,0
+ANIX.US,D,19990111,000000,32.0312,36.7187,31.25,35.9375,232,0
+ANIX.US,D,19990112,000000,37.5,37.5,32.8125,34.375,184,0
+ANIX.US,D,19990113,000000,32.8125,34.375,28.125,32.8125,216,0
+ANIX.US,D,19990114,000000,32.8125,32.8125,29.6875,32.8125,160,0
+ANIX.US,D,19990115,000000,31.25,40.625,31.25,40.625,788,0
+ANIX.US,D,19990119,000000,47.6562,50,39.0625,47.6562,988,0
+ANIX.US,D,19990120,000000,48.4375,48.4375,42.1875,43.75,572,0
+ANIX.US,D,19990121,000000,43.75,46.875,39.0625,42.1875,320,0
+ANIX.US,D,19990122,000000,39.0625,47.6562,37.5,47.6562,636,0
+ANIX.US,D,19990125,000000,45.3125,47.6562,42.1875,45.3125,632,0
+ANIX.US,D,19990126,000000,45.3125,46.875,41.4062,42.1875,616,0
+ANIX.US,D,19990127,000000,42.9687,43.75,41.4062,43.75,236,0
+ANIX.US,D,19990128,000000,42.1875,43.75,37.5,40.625,360,0
+ANIX.US,D,19990129,000000,38.2812,46.0937,37.5,46.0937,612,0
+ANIX.US,D,19990201,000000,46.0937,46.875,40.625,45.3125,296,0
+ANIX.US,D,19990202,000000,42.1875,46.0937,39.0625,45.3125,380,0
+ANIX.US,D,19990203,000000,46.875,46.875,41.4062,45.3125,128,0
+ANIX.US,D,19990204,000000,43.75,45.3125,41.4062,43.75,100,0
+ANIX.US,D,19990205,000000,42.1875,43.75,39.0625,41.4062,236,0
+ANIX.US,D,19990208,000000,41.4062,43.75,39.0625,43.75,64,0
+ANIX.US,D,19990209,000000,42.1875,44.5312,42.1875,44.5312,256,0
+ANIX.US,D,19990210,000000,40.625,45.3125,39.0625,43.75,88,0
+ANIX.US,D,19990211,000000,40.625,44.5312,40.625,43.75,168,0
+ANIX.US,D,19990212,000000,43.75,45.3125,39.8437,43.75,476,0
+ANIX.US,D,19990216,000000,43.75,45.3125,41.4062,42.9687,124,0
+ANIX.US,D,19990217,000000,42.1875,44.5312,39.0625,44.5312,200,0
+ANIX.US,D,19990218,000000,40.625,42.1875,39.0625,40.625,248,0
+ANIX.US,D,19990219,000000,40.625,42.9687,34.375,40.625,108,0
+ANIX.US,D,19990222,000000,37.5,42.9687,37.5,41.4062,72,0
+ANIX.US,D,19990223,000000,40.625,42.9687,37.5,39.8437,220,0
+ANIX.US,D,19990224,000000,40.625,40.625,35.9375,38.2812,668,0
+ANIX.US,D,19990225,000000,39.0625,39.0625,36.7187,37.5,184,0
+ANIX.US,D,19990226,000000,38.2812,40.625,36.7187,38.2812,200,0
+ANIX.US,D,19990301,000000,39.0625,39.0625,36.7187,38.2812,268,0
+ANIX.US,D,19990302,000000,37.5,38.2812,36.7187,37.5,116,0
+ANIX.US,D,19990303,000000,37.5,39.8437,36.7187,37.5,124,0
+ANIX.US,D,19990304,000000,36.7187,39.0625,35.1562,36.7187,416,0
+ANIX.US,D,19990305,000000,37.5,37.5,35.1562,35.9375,68,0
+ANIX.US,D,19990308,000000,35.1562,36.7187,35.1562,35.9375,76,0
+ANIX.US,D,19990309,000000,36.7187,36.7187,32.8125,32.8125,116,0
+ANIX.US,D,19990310,000000,33.5937,34.375,32.0312,32.8125,112,0
+ANIX.US,D,19990311,000000,32.0312,35.1562,32.0312,34.375,264,0
+ANIX.US,D,19990312,000000,34.375,35.1562,32.8125,34.375,52,0
+ANIX.US,D,19990315,000000,32.8125,35.1562,32.8125,33.5937,100,0
+ANIX.US,D,19990316,000000,33.5937,34.375,31.25,32.8125,148,0
+ANIX.US,D,19990317,000000,32.0312,32.8125,32.0312,32.8125,60,0
+ANIX.US,D,19990318,000000,32.0312,32.8125,30.4687,31.25,68,0
+ANIX.US,D,19990319,000000,31.25,31.25,29.6875,30.4687,124,0
+ANIX.US,D,19990322,000000,30.4687,30.4687,26.5625,27.3437,192,0
+ANIX.US,D,19990323,000000,27.3437,27.3437,25.7812,26.5625,332,0
+ANIX.US,D,19990324,000000,26.5625,31.25,25.7812,28.125,252,0
+ANIX.US,D,19990325,000000,29.6875,30.4687,28.125,29.6875,120,0
+ANIX.US,D,19990326,000000,29.6875,31.25,28.125,30.4687,156,0
+ANIX.US,D,19990329,000000,30.4687,31.25,28.9062,31.25,144,0
+ANIX.US,D,19990330,000000,31.25,31.25,28.9062,31.25,128,0
+ANIX.US,D,19990331,000000,29.6875,39.8437,29.6875,39.8437,380,0
+ANIX.US,D,19990401,000000,40.625,43.75,39.0625,42.1875,220,0
+ANIX.US,D,19990405,000000,42.9687,43.75,32.0312,37.5,244,0
+ANIX.US,D,19990406,000000,37.5,37.5,32.0312,35.9375,108,0
+ANIX.US,D,19990407,000000,34.375,37.5,32.8125,34.375,176,0
+ANIX.US,D,19990408,000000,33.5937,34.375,31.25,33.5937,148,0
+ANIX.US,D,19990409,000000,32.8125,35.9375,31.25,32.8125,180,0
+ANIX.US,D,19990412,000000,32.8125,33.5937,29.6875,32.8125,300,0
+ANIX.US,D,19990413,000000,32.8125,35.9375,32.8125,33.5937,228,0
+ANIX.US,D,19990414,000000,33.5937,37.5,32.8125,37.5,248,0
+ANIX.US,D,19990415,000000,37.5,42.1875,36.7187,42.1875,324,0
+ANIX.US,D,19990416,000000,42.1875,42.9687,35.9375,40.625,264,0
+ANIX.US,D,19990419,000000,39.0625,42.1875,37.5,37.5,228,0
+ANIX.US,D,19990420,000000,35.9375,39.0625,34.375,37.5,100,0
+ANIX.US,D,19990421,000000,37.5,39.0625,35.1562,39.0625,112,0
+ANIX.US,D,19990422,000000,39.0625,39.0625,37.5,39.0625,88,0
+ANIX.US,D,19990423,000000,37.5,40.625,37.5,40.625,212,0
+ANIX.US,D,19990426,000000,37.5,40.625,35.9375,35.9375,260,0
+ANIX.US,D,19990427,000000,37.5,39.8437,34.375,37.5,364,0
+ANIX.US,D,19990428,000000,39.0625,39.0625,34.375,37.5,132,0
+ANIX.US,D,19990429,000000,36.7187,39.0625,36.7187,39.0625,452,0
+ANIX.US,D,19990430,000000,37.5,45.3125,34.375,42.1875,624,0
+ANIX.US,D,19990503,000000,47.6562,53.125,45.3125,50,1360,0
+ANIX.US,D,19990504,000000,50.7812,50.7812,45.3125,47.6562,516,0
+ANIX.US,D,19990505,000000,47.6562,47.6562,42.1875,44.5312,244,0
+ANIX.US,D,19990506,000000,42.1875,46.0937,40.625,45.3125,252,0
+ANIX.US,D,19990507,000000,46.875,47.6562,44.5312,46.875,148,0
+ANIX.US,D,19990510,000000,45.3125,50.7812,45.3125,50,404,0
+ANIX.US,D,19990511,000000,50,50,49.2187,49.2187,164,0
+ANIX.US,D,19990512,000000,50,54.6875,49.2187,54.6875,568,0
+ANIX.US,D,19990513,000000,54.6875,82.8125,52.3437,70.3125,1492,0
+ANIX.US,D,19990514,000000,67.9687,79.6875,63.2812,72.6562,1408,0
+ANIX.US,D,19990517,000000,75,81.25,75,75,708,0
+ANIX.US,D,19990518,000000,76.5625,79.6875,65.625,70.3125,524,0
+ANIX.US,D,19990519,000000,70.3125,74.2187,65.625,68.75,244,0
+ANIX.US,D,19990520,000000,65.625,70.3125,54.6875,62.5,544,0
+ANIX.US,D,19990521,000000,60.1562,60.1562,53.125,56.25,240,0
+ANIX.US,D,19990524,000000,56.25,56.25,50,53.9062,276,0
+ANIX.US,D,19990525,000000,54.6875,54.6875,46.875,50.7812,384,0
+ANIX.US,D,19990526,000000,48.4375,50.7812,40.625,45.3125,256,0
+ANIX.US,D,19990527,000000,48.4375,53.125,44.5312,53.125,352,0
+ANIX.US,D,19990528,000000,53.125,62.5,51.5625,62.5,320,0
+ANIX.US,D,19990601,000000,64.0625,65.625,57.8125,59.375,256,0
+ANIX.US,D,19990602,000000,59.375,60.9375,47.6562,50,436,0
+ANIX.US,D,19990603,000000,51.5625,53.125,50,53.125,440,0
+ANIX.US,D,19990604,000000,62.5,71.0937,56.25,62.5,1432,0
+ANIX.US,D,19990607,000000,65.625,68.75,62.5,63.2812,488,0
+ANIX.US,D,19990608,000000,64.8437,67.1875,59.375,61.7187,292,0
+ANIX.US,D,19990609,000000,59.7655,60.9375,52.3437,56.25,324,0
+ANIX.US,D,19990610,000000,56.25,56.25,51.5625,53.125,200,0
+ANIX.US,D,19990611,000000,51.5625,53.125,50,50.7812,268,0
+ANIX.US,D,19990614,000000,52.3437,52.3437,46.875,48.4375,288,0
+ANIX.US,D,19990615,000000,48.4375,54.6875,48.4375,54.6875,300,0
+ANIX.US,D,19990616,000000,54.6875,56.25,50.7812,56.25,152,0
+ANIX.US,D,19990617,000000,55.4687,56.25,53.125,54.6875,164,0
+ANIX.US,D,19990618,000000,53.9062,55.4687,50.7812,53.125,104,0
+ANIX.US,D,19990621,000000,54.6875,54.6875,48.4375,53.125,196,0
+ANIX.US,D,19990622,000000,53.125,55.4687,47.6562,48.4375,244,0
+ANIX.US,D,19990623,000000,50.7812,51.5625,46.875,48.4375,276,0
+ANIX.US,D,19990624,000000,49.6095,50,47.6562,47.6562,124,0
+ANIX.US,D,19990625,000000,49.2187,49.2187,46.875,47.6562,112,0
+ANIX.US,D,19990628,000000,49.2187,50.7812,47.6562,47.6562,112,0
+ANIX.US,D,19990629,000000,48.4375,50,41.4062,46.875,236,0
+ANIX.US,D,19990630,000000,41.4062,43.75,40.625,42.9687,264,0
+ANIX.US,D,19990701,000000,41.4062,42.9687,38.2812,40.625,324,0
+ANIX.US,D,19990702,000000,39.0625,42.9687,37.5,40.625,240,0
+ANIX.US,D,19990706,000000,40.625,42.1875,37.5,40.625,156,0
+ANIX.US,D,19990707,000000,42.1875,42.1875,38.2812,40.625,172,0
+ANIX.US,D,19990708,000000,42.1875,42.1875,38.2812,41.4062,72,0
+ANIX.US,D,19990709,000000,39.8437,42.1875,38.2812,41.4062,164,0
+ANIX.US,D,19990712,000000,42.1875,42.1875,39.8437,40.625,68,0
+ANIX.US,D,19990713,000000,40.625,40.625,39.0625,40.625,92,0
+ANIX.US,D,19990714,000000,41.4062,41.4062,38.2812,40.625,196,0
+ANIX.US,D,19990715,000000,39.0625,39.8437,37.5,37.5,128,0
+ANIX.US,D,19990716,000000,38.2812,41.4062,37.5,41.4062,328,0
+ANIX.US,D,19990719,000000,40.625,42.1875,39.0625,40.625,204,0
+ANIX.US,D,19990720,000000,40.625,42.1875,34.375,34.375,220,0
+ANIX.US,D,19990721,000000,35.9375,40.625,34.375,40.625,248,0
+ANIX.US,D,19990722,000000,41.4062,42.1875,39.8437,41.4062,360,0
+ANIX.US,D,19990723,000000,40.625,41.4062,39.8437,41.4062,216,0
+ANIX.US,D,19990726,000000,40.625,41.4062,37.5,37.5,76,0
+ANIX.US,D,19990727,000000,39.8437,40.625,37.5,40.625,152,0
+ANIX.US,D,19990728,000000,39.8437,41.4062,39.8437,39.8437,148,0
+ANIX.US,D,19990729,000000,41.4062,42.1875,37.5,39.8437,272,0
+ANIX.US,D,19990730,000000,38.2812,39.8437,36.7187,37.5,180,0
+ANIX.US,D,19990802,000000,38.2812,38.2812,34.375,34.375,228,0
+ANIX.US,D,19990803,000000,34.375,35.9375,31.25,34.375,324,0
+ANIX.US,D,19990804,000000,33.5937,35.1562,32.8125,34.375,72,0
+ANIX.US,D,19990805,000000,33.9845,35.1562,32.8125,32.8125,56,0
+ANIX.US,D,19990806,000000,34.375,34.375,31.25,32.8125,92,0
+ANIX.US,D,19990809,000000,32.0312,34.375,29.6875,31.25,164,0
+ANIX.US,D,19990810,000000,30.4687,31.25,28.125,28.125,240,0
+ANIX.US,D,19990811,000000,28.125,29.6875,17.1875,25,1080,0
+ANIX.US,D,19990812,000000,25,25.7812,23.4375,25.7812,420,0
+ANIX.US,D,19990813,000000,25.3905,25.7812,24.2187,25.7812,296,0
+ANIX.US,D,19990816,000000,25,26.5625,24.2187,25.7812,204,0
+ANIX.US,D,19990817,000000,25.7812,25.7812,25,25.7812,188,0
+ANIX.US,D,19990818,000000,25,25.7812,25,25.7812,164,0
+ANIX.US,D,19990819,000000,25,25.7812,24.2187,25.7812,224,0
+ANIX.US,D,19990820,000000,25,25.7812,21.875,25.7812,184,0
+ANIX.US,D,19990823,000000,25,25.7812,23.4375,25,172,0
+ANIX.US,D,19990824,000000,25,25.7812,23.4375,24.2187,148,0
+ANIX.US,D,19990825,000000,25,25.7812,24.2187,25,248,0
+ANIX.US,D,19990826,000000,25.7812,25.7812,23.4375,25.7812,200,0
+ANIX.US,D,19990827,000000,25.3905,25.7812,24.2187,25.7812,148,0
+ANIX.US,D,19990830,000000,25,25.7812,24.2187,25,60,0
+ANIX.US,D,19990831,000000,25,25.7812,24.2187,25.7812,40,0
+ANIX.US,D,19990901,000000,25.7812,25.7812,23.4375,25.7812,72,0
+ANIX.US,D,19990902,000000,25,25.7812,24.2187,25.7812,20,0
+ANIX.US,D,19990903,000000,24.6095,25.7812,24.2187,25.7812,68,0
+ANIX.US,D,19990907,000000,24.2187,25.7812,24.2187,25.7812,236,0
+ANIX.US,D,19990908,000000,23.828,25.7812,23.4375,25.7812,92,0
+ANIX.US,D,19990909,000000,24.2187,25.7812,24.2187,25,80,0
+ANIX.US,D,19990910,000000,25.3905,25.7812,24.6095,25.7812,380,0
+ANIX.US,D,19990913,000000,25.3905,25.7812,24.2187,25,332,0
+ANIX.US,D,19990914,000000,25,25.7812,24.2187,25,348,0
+ANIX.US,D,19990915,000000,25,25.7812,24.2187,25,308,0
+ANIX.US,D,19990916,000000,25,25,24.2187,25,88,0
+ANIX.US,D,19990917,000000,25,25.7812,24.2187,25,500,0
+ANIX.US,D,19990920,000000,25,25.7812,24.2187,25,176,0
+ANIX.US,D,19990921,000000,24.6095,25,24.2187,25,140,0
+ANIX.US,D,19990922,000000,24.6095,25.7812,24.2187,25.7812,384,0
+ANIX.US,D,19990923,000000,25,31.25,25,28.125,1980,0
+ANIX.US,D,19990924,000000,27.7345,31.25,25,30.4687,756,0
+ANIX.US,D,19990927,000000,32.0312,37.5,31.25,33.5937,688,0
+ANIX.US,D,19990928,000000,35.547,36.7187,32.8125,35.9375,460,0
+ANIX.US,D,19990929,000000,35.9375,36.7187,28.9062,31.25,232,0
+ANIX.US,D,19990930,000000,32.0312,32.0312,26.5625,29.6875,188,0
+ANIX.US,D,19991001,000000,28.125,32.8125,27.3437,32.0312,304,0
+ANIX.US,D,19991004,000000,32.8125,33.5937,30.4687,32.0312,72,0
+ANIX.US,D,19991005,000000,32.0312,32.8125,29.6875,31.25,32,0
+ANIX.US,D,19991006,000000,29.6875,31.25,26.5625,29.6875,228,0
+ANIX.US,D,19991007,000000,29.6875,30.4687,25.7812,28.125,108,0
+ANIX.US,D,19991008,000000,26.5625,31.25,25.7812,29.6875,332,0
+ANIX.US,D,19991011,000000,29.6875,30.4687,28.125,28.9062,100,0
+ANIX.US,D,19991012,000000,29.6875,29.6875,25.7812,26.5625,160,0
+ANIX.US,D,19991013,000000,26.953,27.3437,25,26.5625,144,0
+ANIX.US,D,19991014,000000,26.172,27.3437,25.7812,26.5625,80,0
+ANIX.US,D,19991015,000000,26.172,26.5625,25,26.5625,108,0
+ANIX.US,D,19991018,000000,26.5625,26.5625,24.2187,25.7812,180,0
+ANIX.US,D,19991019,000000,25,25.7812,24.2187,25.7812,80,0
+ANIX.US,D,19991020,000000,25,25,23.4375,25,40,0
+ANIX.US,D,19991021,000000,24.2187,25,23.4375,25,244,0
+ANIX.US,D,19991022,000000,24.2187,25,23.4375,25,108,0
+ANIX.US,D,19991025,000000,25,25,23.4375,24.2187,148,0
+ANIX.US,D,19991026,000000,23.4375,25,23.4375,24.2187,248,0
+ANIX.US,D,19991027,000000,24.6095,26.5625,24.6095,25.7812,216,0
+ANIX.US,D,19991028,000000,25,28.125,25,26.5625,292,0
+ANIX.US,D,19991029,000000,26.172,26.5625,24.2187,25.7812,420,0
+ANIX.US,D,19991101,000000,25.3905,25.7812,24.2187,25.7812,96,0
+ANIX.US,D,19991102,000000,25,27.3437,24.2187,26.5625,204,0
+ANIX.US,D,19991103,000000,25,31.25,25,31.25,272,0
+ANIX.US,D,19991104,000000,29.6875,31.25,26.5625,28.125,196,0
+ANIX.US,D,19991105,000000,28.9062,31.25,27.3437,29.6875,236,0
+ANIX.US,D,19991108,000000,28.125,30.4687,28.125,29.6875,68,0
+ANIX.US,D,19991109,000000,28.125,29.6875,26.5625,27.3437,76,0
+ANIX.US,D,19991110,000000,26.5625,27.3437,25.7812,26.5625,204,0
+ANIX.US,D,19991111,000000,25.7812,27.3437,25,27.3437,144,0
+ANIX.US,D,19991112,000000,26.172,28.125,25,26.5625,96,0
+ANIX.US,D,19991115,000000,26.172,27.3437,25,25,248,0
+ANIX.US,D,19991116,000000,25.7812,26.5625,25,25,308,0
+ANIX.US,D,19991117,000000,25.3905,26.5625,25,25,308,0
+ANIX.US,D,19991118,000000,25.7812,26.5625,24.2187,25.7812,336,0
+ANIX.US,D,19991119,000000,25.7812,25.7812,24.2187,25.7812,528,0
+ANIX.US,D,19991122,000000,25.7812,25.7812,24.2187,25.7812,320,0
+ANIX.US,D,19991123,000000,25,25.7812,25,25,252,0
+ANIX.US,D,19991124,000000,25,25.7812,24.2187,25,312,0
+ANIX.US,D,19991126,000000,25,25,24.2187,25,100,0
+ANIX.US,D,19991129,000000,24.6095,24.6095,21.875,23.4375,284,0
+ANIX.US,D,19991130,000000,23.047,25.7812,22.6562,25,388,0
+ANIX.US,D,19991201,000000,24.2187,25,24.2187,25,92,0
+ANIX.US,D,19991202,000000,24.2187,25,24.2187,24.2187,196,0
+ANIX.US,D,19991203,000000,25,25,20.3125,23.4375,720,0
+ANIX.US,D,19991206,000000,21.875,23.4375,21.0938,21.0938,488,0
+ANIX.US,D,19991207,000000,20.3125,24.2187,18.75,23.4375,760,0
+ANIX.US,D,19991208,000000,24.2187,24.2187,20.3125,23.4375,424,0
+ANIX.US,D,19991209,000000,23.4375,25,20.3125,21.0938,444,0
+ANIX.US,D,19991210,000000,21.0938,21.875,20.3125,21.0938,324,0
+ANIX.US,D,19991213,000000,20.703,21.0938,18.75,19.5313,656,0
+ANIX.US,D,19991214,000000,20.3125,20.3125,17.9688,20.3125,684,0
+ANIX.US,D,19991215,000000,20.3125,30.4687,18.75,29.6875,1936,0
+ANIX.US,D,19991216,000000,28.125,29.6875,21.875,24.2187,1516,0
+ANIX.US,D,19991217,000000,21.875,24.2187,21.4845,24.2187,544,0
+ANIX.US,D,19991220,000000,24.2187,25.7812,21.875,24.2187,496,0
+ANIX.US,D,19991221,000000,24.2187,25,22.6562,24.2187,424,0
+ANIX.US,D,19991222,000000,22.6563,23.4375,20.3125,21.0938,492,0
+ANIX.US,D,19991223,000000,23.4375,25,21.0938,21.875,672,0
+ANIX.US,D,19991227,000000,21.0937,23.4375,21.0937,22.6562,460,0
+ANIX.US,D,19991228,000000,21.0938,22.6563,18.75,19.5313,844,0
+ANIX.US,D,19991229,000000,19.5313,21.875,18.75,20.3125,760,0
+ANIX.US,D,19991230,000000,20.3125,21.875,18.75,20.3125,984,0
+ANIX.US,D,19991231,000000,20.3125,21.0938,18.75,20.3125,860,0
+ANIX.US,D,20000103,000000,19.5313,21.0938,18.75,19.5313,212,0
+ANIX.US,D,20000104,000000,20.3125,21.875,18.75,20.3125,368,0
+ANIX.US,D,20000105,000000,21.0938,21.875,19.5313,21.0938,136,0
+ANIX.US,D,20000106,000000,21.4845,23.4375,20.3125,21.875,316,0
+ANIX.US,D,20000107,000000,21.875,23.4375,21.0937,22.6562,316,0
+ANIX.US,D,20000110,000000,22.2655,23.4375,21.875,21.875,368,0
+ANIX.US,D,20000111,000000,23.4375,23.4375,21.875,22.6562,300,0
+ANIX.US,D,20000112,000000,23.4375,23.4375,21.875,22.6562,212,0
+ANIX.US,D,20000113,000000,22.6562,23.4375,21.875,22.6562,320,0
+ANIX.US,D,20000114,000000,21.875,23.4375,21.0938,21.875,272,0
+ANIX.US,D,20000118,000000,21.875,22.6562,21.0937,22.6562,340,0
+ANIX.US,D,20000119,000000,22.2655,23.4375,21.0937,22.6562,312,0
+ANIX.US,D,20000120,000000,22.6562,28.125,21.875,28.125,1204,0
+ANIX.US,D,20000121,000000,28.125,28.5155,25,28.125,460,0
+ANIX.US,D,20000124,000000,27.3437,31.25,24.2187,26.5625,1420,0
+ANIX.US,D,20000125,000000,27.3437,28.125,24.2187,25.7812,1160,0
+ANIX.US,D,20000126,000000,32.0312,45.3125,29.6875,36.7187,5064,0
+ANIX.US,D,20000127,000000,37.5,38.2812,28.125,32.8125,1520,0
+ANIX.US,D,20000128,000000,31.25,32.8125,28.125,31.25,676,0
+ANIX.US,D,20000131,000000,30.4687,31.25,25.7812,29.6875,632,0
+ANIX.US,D,20000201,000000,29.6875,29.6875,26.5625,28.125,228,0
+ANIX.US,D,20000202,000000,27.7345,34.375,27.3437,33.203,496,0
+ANIX.US,D,20000203,000000,32.8125,34.375,31.25,32.8125,300,0
+ANIX.US,D,20000204,000000,32.8125,35.9375,32.8125,34.375,1000,0
+ANIX.US,D,20000207,000000,39.0625,50,39.0625,43.75,5980,0
+ANIX.US,D,20000208,000000,46.875,53.125,41.4062,52.3437,4448,0
+ANIX.US,D,20000209,000000,53.9062,78.125,53.9062,70.3125,10020,0
+ANIX.US,D,20000210,000000,71.875,75,57.0312,60.9375,3628,0
+ANIX.US,D,20000211,000000,65.625,67.9687,62.5,67.1875,2256,0
+ANIX.US,D,20000214,000000,68.75,71.875,62.5,64.8437,1128,0
+ANIX.US,D,20000215,000000,64.0625,65.625,50,56.25,1724,0
+ANIX.US,D,20000216,000000,57.8125,59.375,46.875,51.5625,1320,0
+ANIX.US,D,20000217,000000,53.9062,56.25,50,55.4687,796,0
+ANIX.US,D,20000218,000000,57.8125,65.625,54.6875,60.9375,1496,0
+ANIX.US,D,20000222,000000,61.7187,64.0625,54.6875,60.9375,1060,0
+ANIX.US,D,20000223,000000,60.9375,62.5,51.5625,58.5937,696,0
+ANIX.US,D,20000224,000000,56.25,59.375,53.125,55.4687,464,0
+ANIX.US,D,20000225,000000,54.6875,56.25,50.7812,53.125,664,0
+ANIX.US,D,20000228,000000,52.3437,54.6875,50,53.9062,604,0
+ANIX.US,D,20000229,000000,56.25,62.5,51.5625,55.4687,1204,0
+ANIX.US,D,20000301,000000,55.4687,59.375,51.5625,53.9062,444,0
+ANIX.US,D,20000302,000000,60.9375,61.7187,53.125,57.8125,684,0
+ANIX.US,D,20000303,000000,60.9375,75,59.375,71.875,3756,0
+ANIX.US,D,20000306,000000,74.2187,103.125,72.6562,92.1875,9348,0
+ANIX.US,D,20000307,000000,103.125,103.9062,93.75,96.875,5068,0
+ANIX.US,D,20000308,000000,100,100.7812,73.4375,92.1875,2340,0
+ANIX.US,D,20000309,000000,91.4062,92.1875,80.8595,89.0625,1136,0
+ANIX.US,D,20000310,000000,89.0625,92.1875,85.1562,89.8437,1520,0
+ANIX.US,D,20000313,000000,81.25,95.3125,78.9062,88.2812,1168,0
+ANIX.US,D,20000314,000000,89.0625,91.4062,73.4375,78.125,1744,0
+ANIX.US,D,20000315,000000,82.8125,82.8125,65.625,74.2187,1612,0
+ANIX.US,D,20000316,000000,74.6095,77.3437,65.625,73.4375,1040,0
+ANIX.US,D,20000317,000000,75.7812,76.5625,71.875,74.2187,568,0
+ANIX.US,D,20000320,000000,76.172,81.25,68.75,69.5312,784,0
+ANIX.US,D,20000321,000000,68.75,71.875,56.25,65.625,984,0
+ANIX.US,D,20000322,000000,68.75,71.875,62.5,64.0625,656,0
+ANIX.US,D,20000323,000000,63.2812,65.625,56.25,59.375,548,0
+ANIX.US,D,20000324,000000,60.9375,67.9687,59.375,67.9687,724,0
+ANIX.US,D,20000327,000000,70.3125,71.875,60.1562,62.5,904,0
+ANIX.US,D,20000328,000000,58.5937,67.1875,57.8125,64.0625,732,0
+ANIX.US,D,20000329,000000,64.8437,65.625,56.25,57.0312,732,0
+ANIX.US,D,20000330,000000,55.4687,58.5937,50.7812,53.125,792,0
+ANIX.US,D,20000331,000000,68.75,68.75,50,59.375,912,0
+ANIX.US,D,20000403,000000,56.25,62.5,50.7812,55.4687,552,0
+ANIX.US,D,20000404,000000,50,56.25,43.75,47.6562,1508,0
+ANIX.US,D,20000405,000000,47.6562,50,37.5,49.2187,612,0
+ANIX.US,D,20000406,000000,50,57.0312,50,54.6875,852,0
+ANIX.US,D,20000407,000000,57.0312,71.875,54.6875,67.1875,1420,0
+ANIX.US,D,20000410,000000,64.8437,70.3125,56.25,62.5,644,0
+ANIX.US,D,20000411,000000,63.2812,64.0625,53.125,59.375,388,0
+ANIX.US,D,20000412,000000,54.6875,56.25,46.875,48.4375,712,0
+ANIX.US,D,20000413,000000,50.7812,56.25,49.2187,49.2187,796,0
+ANIX.US,D,20000414,000000,48.4375,51.5625,37.5,39.8437,1068,0
+ANIX.US,D,20000417,000000,35.9375,37.5,31.25,34.375,548,0
+ANIX.US,D,20000418,000000,34.375,47.6562,33.9845,41.4062,624,0
+ANIX.US,D,20000419,000000,44.5312,49.2187,40.625,40.625,316,0
+ANIX.US,D,20000420,000000,43.75,45.3125,34.375,40.625,272,0
+ANIX.US,D,20000424,000000,40.625,40.625,32.8125,37.5,308,0
+ANIX.US,D,20000425,000000,40.625,45.3125,37.5,45.3125,188,0
+ANIX.US,D,20000426,000000,43.75,43.75,39.0625,42.1875,124,0
+ANIX.US,D,20000427,000000,40.625,43.75,38.2812,43.75,236,0
+ANIX.US,D,20000428,000000,46.875,46.875,42.1875,45.3125,140,0
+ANIX.US,D,20000501,000000,46.0937,50.7812,44.922,49.2187,400,0
+ANIX.US,D,20000502,000000,52.3437,81.25,51.5625,69.5312,2712,0
+ANIX.US,D,20000503,000000,73.4375,73.4375,62.5,67.1875,776,0
+ANIX.US,D,20000504,000000,68.75,70.3125,64.0625,65.625,356,0
+ANIX.US,D,20000505,000000,66.4062,67.1875,62.5,62.5,296,0
+ANIX.US,D,20000508,000000,64.0625,64.0625,56.25,60.1562,440,0
+ANIX.US,D,20000509,000000,60.9375,62.5,56.25,61.7187,400,0
+ANIX.US,D,20000510,000000,60.1562,61.7187,48.4375,50,604,0
+ANIX.US,D,20000511,000000,53.125,55.4687,50,53.9062,264,0
+ANIX.US,D,20000512,000000,53.125,54.6875,50,51.5625,212,0
+ANIX.US,D,20000515,000000,51.5625,64.0625,50.7812,57.0312,948,0
+ANIX.US,D,20000516,000000,56.25,61.7187,55.4687,58.5937,336,0
+ANIX.US,D,20000517,000000,57.8125,57.8125,53.125,56.25,252,0
+ANIX.US,D,20000518,000000,56.6405,57.8125,53.125,56.25,160,0
+ANIX.US,D,20000519,000000,56.25,56.25,50,50,348,0
+ANIX.US,D,20000522,000000,48.4375,50.7812,43.75,48.4375,332,0
+ANIX.US,D,20000523,000000,50,51.5625,46.0937,46.875,160,0
+ANIX.US,D,20000524,000000,47.6562,56.25,43.75,45.3125,588,0
+ANIX.US,D,20000525,000000,46.0937,50,43.75,45.3125,292,0
+ANIX.US,D,20000526,000000,46.0937,47.6562,40.625,47.6562,240,0
+ANIX.US,D,20000530,000000,39.8437,47.6562,39.8437,46.875,176,0
+ANIX.US,D,20000531,000000,46.875,49.2187,42.1875,43.75,196,0
+ANIX.US,D,20000601,000000,43.3595,48.4375,40.625,43.75,236,0
+ANIX.US,D,20000602,000000,46.0937,50,46.0937,50,232,0
+ANIX.US,D,20000605,000000,50,50,43.75,49.2187,296,0
+ANIX.US,D,20000606,000000,49.2187,52.3437,44.5312,48.4375,424,0
+ANIX.US,D,20000607,000000,46.4845,47.6562,37.5,42.1875,1040,0
+ANIX.US,D,20000608,000000,46.875,46.875,34.375,39.0625,1136,0
+ANIX.US,D,20000609,000000,39.0625,42.9688,31.25,38.672,1140,0
+ANIX.US,D,20000612,000000,40.625,45.3125,37.5,40.625,704,0
+ANIX.US,D,20000613,000000,37.5,43.75,37.5,42.9687,352,0
+ANIX.US,D,20000614,000000,41.4062,44.1405,40.625,40.625,184,0
+ANIX.US,D,20000615,000000,39.8437,42.1875,39.0625,39.0625,192,0
+ANIX.US,D,20000616,000000,41.0155,42.9687,39.0625,42.9687,320,0
+ANIX.US,D,20000619,000000,43.75,46.875,40.625,46.0937,492,0
+ANIX.US,D,20000620,000000,46.0937,48.4375,43.75,44.5312,312,0
+ANIX.US,D,20000621,000000,45.3125,46.875,41.4062,42.9687,112,0
+ANIX.US,D,20000622,000000,44.1405,44.5312,39.8437,39.8437,96,0
+ANIX.US,D,20000623,000000,41.0155,42.9687,39.0625,40.625,156,0
+ANIX.US,D,20000626,000000,40.625,43.75,40.625,40.625,268,0
+ANIX.US,D,20000627,000000,42.578,43.75,39.0625,42.1875,260,0
+ANIX.US,D,20000628,000000,43.3595,43.75,37.5,40.625,252,0
+ANIX.US,D,20000629,000000,41.4062,42.1875,37.5,42.1875,120,0
+ANIX.US,D,20000630,000000,42.1875,42.1875,39.0625,39.0625,92,0
+ANIX.US,D,20000703,000000,41.4062,42.9687,39.0625,39.8437,172,0
+ANIX.US,D,20000705,000000,39.0625,40.625,37.5,39.0625,152,0
+ANIX.US,D,20000706,000000,39.0625,42.1875,37.5,41.4062,164,0
+ANIX.US,D,20000707,000000,40.625,42.1875,37.5,39.8437,244,0
+ANIX.US,D,20000710,000000,39.8437,42.9687,38.2812,42.1875,232,0
+ANIX.US,D,20000711,000000,39.8437,42.9687,39.0625,39.0625,224,0
+ANIX.US,D,20000712,000000,39.0625,41.4062,37.5,38.2812,304,0
+ANIX.US,D,20000713,000000,38.2812,39.8437,37.5,39.8437,260,0
+ANIX.US,D,20000714,000000,38.672,39.8437,37.5,38.2812,208,0
+ANIX.US,D,20000717,000000,39.8437,40.625,38.2812,39.0625,204,0
+ANIX.US,D,20000718,000000,38.672,40.625,37.5,38.2812,232,0
+ANIX.US,D,20000719,000000,38.2812,40.625,38.2812,40.625,268,0
+ANIX.US,D,20000720,000000,40.625,40.625,37.5,39.0625,168,0
+ANIX.US,D,20000721,000000,39.0625,39.0625,35.9375,37.5,212,0
+ANIX.US,D,20000724,000000,37.5,39.0625,34.375,35.9375,308,0
+ANIX.US,D,20000725,000000,35.9375,35.9375,32.8125,34.375,400,0
+ANIX.US,D,20000726,000000,34.375,35.9375,28.125,31.25,356,0
+ANIX.US,D,20000727,000000,31.25,35.9375,30.4687,34.375,560,0
+ANIX.US,D,20000728,000000,35.1562,36.7187,32.0312,32.0312,264,0
+ANIX.US,D,20000731,000000,32.0312,34.375,31.25,33.5937,268,0
+ANIX.US,D,20000801,000000,32.8125,33.5937,31.25,32.0312,132,0
+ANIX.US,D,20000802,000000,32.0312,35.1562,31.25,31.25,304,0
+ANIX.US,D,20000803,000000,31.25,34.375,28.9062,29.6875,456,0
+ANIX.US,D,20000804,000000,32.0312,35.9375,29.6875,32.0312,324,0
+ANIX.US,D,20000807,000000,32.8125,37.5,32.8125,34.375,332,0
+ANIX.US,D,20000808,000000,34.375,36.7187,33.5937,35.9375,204,0
+ANIX.US,D,20000809,000000,36.7187,37.5,34.375,34.375,160,0
+ANIX.US,D,20000810,000000,34.375,36.7187,31.25,32.0312,176,0
+ANIX.US,D,20000811,000000,31.25,34.375,31.25,32.8125,164,0
+ANIX.US,D,20000814,000000,32.8125,32.8125,31.25,32.0312,244,0
+ANIX.US,D,20000815,000000,31.6405,31.6405,28.125,29.6875,264,0
+ANIX.US,D,20000816,000000,30.078,31.25,28.125,29.6875,312,0
+ANIX.US,D,20000817,000000,28.9062,29.6875,26.5625,28.9062,212,0
+ANIX.US,D,20000818,000000,28.9062,29.6875,27.3437,28.125,188,0
+ANIX.US,D,20000821,000000,27.7345,29.6875,27.3437,27.3437,272,0
+ANIX.US,D,20000822,000000,27.3437,28.9062,25.7812,26.5625,612,0
+ANIX.US,D,20000823,000000,27.7345,28.125,25.7812,27.3437,308,0
+ANIX.US,D,20000824,000000,27.3437,28.125,26.5625,27.3437,240,0
+ANIX.US,D,20000825,000000,25.7812,27.3437,25.7812,25.7812,324,0
+ANIX.US,D,20000828,000000,25.7812,28.125,25.7812,28.125,860,0
+ANIX.US,D,20000829,000000,42.9687,50,39.8437,39.8437,3108,0
+ANIX.US,D,20000830,000000,40.625,42.1875,37.5,38.2812,836,0
+ANIX.US,D,20000831,000000,40.625,43.75,39.0625,39.8437,476,0
+ANIX.US,D,20000901,000000,41.0155,42.1875,38.2813,38.672,228,0
+ANIX.US,D,20000905,000000,40.625,42.1875,39.0625,40.625,508,0
+ANIX.US,D,20000906,000000,40.625,40.625,39.0625,39.8437,132,0
+ANIX.US,D,20000907,000000,39.8437,42.1875,39.8437,41.4062,632,0
+ANIX.US,D,20000908,000000,41.4062,50,41.4062,46.875,1472,0
+ANIX.US,D,20000911,000000,49.6095,56.25,47.6562,50.7812,2572,0
+ANIX.US,D,20000912,000000,53.9062,53.9062,48.4375,50,960,0
+ANIX.US,D,20000913,000000,49.6095,50.7812,45.3125,46.875,600,0
+ANIX.US,D,20000914,000000,48.4375,50,41.4062,43.75,264,0
+ANIX.US,D,20000915,000000,44.5312,46.875,42.1875,43.75,196,0
+ANIX.US,D,20000918,000000,43.75,45.3125,39.0625,41.4062,244,0
+ANIX.US,D,20000919,000000,40.625,44.5312,39.0625,42.1875,384,0
+ANIX.US,D,20000920,000000,41.4062,42.1875,32.0312,35.9375,436,0
+ANIX.US,D,20000921,000000,35.9375,39.0625,33.5937,39.0625,272,0
+ANIX.US,D,20000922,000000,37.5,38.2812,35.9375,37.5,176,0
+ANIX.US,D,20000925,000000,36.7187,38.2812,34.375,35.9375,148,0
+ANIX.US,D,20000926,000000,33.9845,34.375,31.25,33.5937,148,0
+ANIX.US,D,20000927,000000,32.8125,33.5937,31.25,32.8125,312,0
+ANIX.US,D,20000928,000000,33.5937,34.375,30.4687,32.8125,180,0
+ANIX.US,D,20000929,000000,33.5937,35.1562,32.0312,32.0312,112,0
+ANIX.US,D,20001002,000000,33.203,35.1562,32.0312,33.5937,216,0
+ANIX.US,D,20001003,000000,33.5937,34.375,31.25,32.0312,140,0
+ANIX.US,D,20001004,000000,32.0312,32.8125,29.6875,31.25,224,0
+ANIX.US,D,20001005,000000,31.25,33.5937,29.6875,30.4687,216,0
+ANIX.US,D,20001006,000000,31.6405,32.8125,29.6875,30.4687,336,0
+ANIX.US,D,20001009,000000,30.4687,31.25,30.4687,31.25,116,0
+ANIX.US,D,20001010,000000,30.4687,32.0312,26.5625,29.6875,432,0
+ANIX.US,D,20001011,000000,29.6875,29.6875,26.5625,28.125,132,0
+ANIX.US,D,20001012,000000,28.125,30.4687,26.5625,26.5625,408,0
+ANIX.US,D,20001013,000000,25.7812,29.6875,25.7812,29.6875,288,0
+ANIX.US,D,20001016,000000,29.6875,29.6875,27.3437,28.9062,48,0
+ANIX.US,D,20001017,000000,28.125,28.9062,26.5625,27.3437,264,0
+ANIX.US,D,20001018,000000,26.5625,27.3437,26.5625,27.3437,84,0
+ANIX.US,D,20001019,000000,28.125,28.125,26.5625,28.125,204,0
+ANIX.US,D,20001020,000000,27.7345,28.125,26.5625,28.125,84,0
+ANIX.US,D,20001023,000000,28.125,29.6875,26.5625,26.5625,252,0
+ANIX.US,D,20001024,000000,26.5625,28.125,26.5625,27.3437,120,0
+ANIX.US,D,20001025,000000,27.3437,28.125,26.5625,27.3437,96,0
+ANIX.US,D,20001026,000000,26.953,27.3437,25.7812,27.3437,572,0
+ANIX.US,D,20001027,000000,26.5625,27.3437,25.7812,26.5625,116,0
+ANIX.US,D,20001030,000000,26.5625,26.5625,25.3905,26.5625,296,0
+ANIX.US,D,20001031,000000,25.7812,26.5625,24.2187,25.7812,576,0
+ANIX.US,D,20001101,000000,25,32.8125,25,32.8125,372,0
+ANIX.US,D,20001102,000000,33.5937,34.375,28.9062,31.25,252,0
+ANIX.US,D,20001103,000000,31.25,31.25,27.3437,28.9062,236,0
+ANIX.US,D,20001106,000000,31.25,31.25,27.3437,27.3437,128,0
+ANIX.US,D,20001107,000000,28.125,28.9062,26.5625,27.3437,316,0
+ANIX.US,D,20001108,000000,28.9062,28.9062,27.3437,28.125,48,0
+ANIX.US,D,20001109,000000,28.125,29.6875,27.3437,29.6875,120,0
+ANIX.US,D,20001110,000000,28.125,28.125,25,26.5625,284,0
+ANIX.US,D,20001113,000000,25,25.3905,23.4375,25,296,0
+ANIX.US,D,20001114,000000,25.7812,26.5625,25,25,176,0
+ANIX.US,D,20001115,000000,25.7812,26.5625,24.2187,24.2187,188,0
+ANIX.US,D,20001116,000000,24.2187,25.7812,23.4375,24.2187,204,0
+ANIX.US,D,20001117,000000,24.6095,25.7812,24.2187,25.7812,192,0
+ANIX.US,D,20001120,000000,23.828,25,23.4375,23.4375,80,0
+ANIX.US,D,20001121,000000,24.2187,25,22.6562,25,284,0
+ANIX.US,D,20001122,000000,22.6562,24.2187,22.6562,23.4375,188,0
+ANIX.US,D,20001124,000000,23.4375,24.2187,21.875,22.6562,152,0
+ANIX.US,D,20001127,000000,22.6562,23.4375,21.875,22.6562,280,0
+ANIX.US,D,20001128,000000,22.6563,23.4375,19.5313,20.3125,380,0
+ANIX.US,D,20001129,000000,20.3125,20.3125,16.4063,19.5313,636,0
+ANIX.US,D,20001130,000000,18.75,20.3125,17.1875,17.9688,512,0
+ANIX.US,D,20001201,000000,19.1405,21.0938,18.75,19.5313,376,0
+ANIX.US,D,20001204,000000,20.3125,24.2187,19.5312,23.4375,140,0
+ANIX.US,D,20001205,000000,23.828,25,21.875,21.875,156,0
+ANIX.US,D,20001206,000000,21.875,21.875,18.75,20.3125,484,0
+ANIX.US,D,20001207,000000,19.5313,20.3125,18.75,19.5313,140,0
+ANIX.US,D,20001208,000000,20.3125,20.3125,19.5313,20.3125,180,0
+ANIX.US,D,20001211,000000,20.3125,20.3125,18.75,18.75,328,0
+ANIX.US,D,20001212,000000,19.5313,19.5313,16.4063,17.9688,608,0
+ANIX.US,D,20001213,000000,18.3595,20.3125,17.1875,18.75,604,0
+ANIX.US,D,20001214,000000,18.75,25,17.9687,22.6562,1188,0
+ANIX.US,D,20001215,000000,22.6563,22.6563,18.75,21.0938,296,0
+ANIX.US,D,20001218,000000,20.3125,22.6563,20.3125,21.0938,268,0
+ANIX.US,D,20001219,000000,21.0938,21.875,19.5313,19.5313,228,0
+ANIX.US,D,20001220,000000,19.5313,24.2188,19.5313,19.5313,640,0
+ANIX.US,D,20001221,000000,19.5313,20.3125,17.9688,18.75,664,0
+ANIX.US,D,20001222,000000,17.9687,26.5625,13.2812,26.5625,2036,0
+ANIX.US,D,20001226,000000,22.6563,22.6563,17.9688,19.5313,628,0
+ANIX.US,D,20001227,000000,18.75,18.75,16.4063,16.4063,1340,0
+ANIX.US,D,20001228,000000,16.4063,17.9688,15.625,17.1875,1128,0
+ANIX.US,D,20001229,000000,17.1875,18.75,16.4063,17.1875,1136,0
+ANIX.US,D,20010102,000000,17.9688,17.9688,15.625,17.1875,324,0
+ANIX.US,D,20010103,000000,17.1875,18.75,16.4063,17.9688,360,0
+ANIX.US,D,20010104,000000,17.1875,21.875,17.1875,21.875,488,0
+ANIX.US,D,20010105,000000,21.0938,21.875,20.3125,21.0938,232,0
+ANIX.US,D,20010108,000000,20.703,21.875,19.5313,20.3125,232,0
+ANIX.US,D,20010109,000000,20.3125,27.3437,20.3125,26.5625,768,0
+ANIX.US,D,20010110,000000,27.3437,28.125,25,26.5625,324,0
+ANIX.US,D,20010111,000000,26.5625,31.25,26.5625,28.125,316,0
+ANIX.US,D,20010112,000000,30.4687,32.0312,28.9062,29.6875,376,0
+ANIX.US,D,20010116,000000,29.6875,32.8125,28.9062,29.6875,172,0
+ANIX.US,D,20010117,000000,29.6875,34.375,29.6875,29.6875,328,0
+ANIX.US,D,20010118,000000,30.4687,30.4687,28.9062,28.9062,56,0
+ANIX.US,D,20010119,000000,30.4687,30.4687,26.5625,28.125,136,0
+ANIX.US,D,20010122,000000,27.3437,27.3437,25.7812,25.7812,140,0
+ANIX.US,D,20010123,000000,25,26.5625,23.4375,25,100,0
+ANIX.US,D,20010124,000000,24.2187,25,23.4375,24.2187,68,0
+ANIX.US,D,20010125,000000,23.828,26.5625,22.6562,25,264,0
+ANIX.US,D,20010126,000000,26.5625,27.3437,24.2187,25,124,0
+ANIX.US,D,20010129,000000,25.7812,25.7812,24.2187,25.7812,136,0
+ANIX.US,D,20010130,000000,25.7812,28.125,25,25.7812,392,0
+ANIX.US,D,20010131,000000,26.5625,26.5625,24.2187,25,344,0
+ANIX.US,D,20010201,000000,25,26.5625,25,25,44,0
+ANIX.US,D,20010202,000000,25,25.7812,23.4375,25,216,0
+ANIX.US,D,20010205,000000,25.7813,25.7813,24.2188,24.6095,72,0
+ANIX.US,D,20010206,000000,24.2187,25,23.4375,24.2187,44,0
+ANIX.US,D,20010207,000000,24.6095,24.6095,23.4375,24.2187,64,0
+ANIX.US,D,20010208,000000,23.4375,24.2187,23.4375,23.4375,84,0
+ANIX.US,D,20010209,000000,23.828,25,23.4375,24.2187,100,0
+ANIX.US,D,20010212,000000,23.4375,25.7812,23.4375,25.7812,72,0
+ANIX.US,D,20010213,000000,24.2187,25,23.4375,24.2187,32,0
+ANIX.US,D,20010214,000000,23.828,25,23.4375,25,88,0
+ANIX.US,D,20010215,000000,23.4375,25,23.4375,24.2187,100,0
+ANIX.US,D,20010216,000000,24.2187,25.7812,24.2187,25,116,0
+ANIX.US,D,20010220,000000,25,25.7812,21.875,23.4375,104,0
+ANIX.US,D,20010221,000000,22.6563,23.4375,19.5313,20.3125,100,0
+ANIX.US,D,20010222,000000,21.0938,21.0938,19.5313,20.3125,60,0
+ANIX.US,D,20010223,000000,19.5313,21.0938,19.5313,20.3125,52,0
+ANIX.US,D,20010226,000000,20.3125,20.3125,18.75,18.75,92,0
+ANIX.US,D,20010227,000000,18.75,19.922,18.75,19.922,204,0
+ANIX.US,D,20010228,000000,18.75,19.5313,18.75,18.75,72,0
+ANIX.US,D,20010301,000000,18.75,19.5313,17.1875,17.9688,140,0
+ANIX.US,D,20010302,000000,17.9688,18.75,17.1875,18.75,60,0
+ANIX.US,D,20010305,000000,18.3595,18.75,16.4063,17.9688,84,0
+ANIX.US,D,20010306,000000,17.9688,20.3125,17.9688,20.3125,96,0
+ANIX.US,D,20010307,000000,20.3125,20.3125,17.9688,19.5313,52,0
+ANIX.US,D,20010308,000000,18.75,19.5313,17.9688,17.9688,36,0
+ANIX.US,D,20010309,000000,18.75,20.3125,17.9688,19.5313,88,0
+ANIX.US,D,20010312,000000,19.5313,19.5313,17.9688,17.9688,92,0
+ANIX.US,D,20010313,000000,17.9687,23.4375,17.1875,23.4375,452,0
+ANIX.US,D,20010314,000000,20.3125,22.6563,18.75,20.3125,132,0
+ANIX.US,D,20010315,000000,20.3125,20.3125,16.4063,16.4063,164,0
+ANIX.US,D,20010316,000000,17.9688,18.75,15.625,16.4063,368,0
+ANIX.US,D,20010319,000000,16.4063,17.1875,14.8438,15.625,568,0
+ANIX.US,D,20010320,000000,14.8438,15.625,11.7188,15.625,972,0
+ANIX.US,D,20010321,000000,15.625,17.9688,15.2345,16.4063,152,0
+ANIX.US,D,20010322,000000,16.4063,17.1875,14.8438,17.1875,96,0
+ANIX.US,D,20010323,000000,15.625,25.7812,15.625,25,1732,0
+ANIX.US,D,20010326,000000,24.2188,24.2188,21.0938,21.875,492,0
+ANIX.US,D,20010327,000000,21.875,21.875,17.1875,17.1875,348,0
+ANIX.US,D,20010328,000000,18.75,18.75,16.4063,16.4063,304,0
+ANIX.US,D,20010329,000000,17.9688,17.9688,15.625,15.625,416,0
+ANIX.US,D,20010330,000000,15.625,15.625,14.8438,14.8438,508,0
+ANIX.US,D,20010402,000000,14.8438,14.8438,13.2813,14.0625,516,0
+ANIX.US,D,20010403,000000,13.2813,14.8438,13.2813,14.0625,388,0
+ANIX.US,D,20010404,000000,14.0625,14.0625,10.9375,12.5,304,0
+ANIX.US,D,20010405,000000,12.8905,15.625,12.5,14.8438,316,0
+ANIX.US,D,20010406,000000,13.672,14.8438,13.2813,14.0625,152,0
+ANIX.US,D,20010409,000000,14.75,14.75,13.25,14.25,120,0
+ANIX.US,D,20010410,000000,13.75,14.25,13.25,14,48,0
+ANIX.US,D,20010411,000000,14,14.5,13,13.25,108,0
+ANIX.US,D,20010412,000000,13,13.75,12.25,12.5,300,0
+ANIX.US,D,20010416,000000,12.5,12.75,10.5,11.5,508,0
+ANIX.US,D,20010417,000000,11.75,11.75,10.5,11.75,468,0
+ANIX.US,D,20010418,000000,11.75,12.25,10.5,11,612,0
+ANIX.US,D,20010419,000000,11.25,11.75,10.75,11,280,0
+ANIX.US,D,20010420,000000,11,12.5,11,11.75,156,0
+ANIX.US,D,20010423,000000,12,12,11,11,192,0
+ANIX.US,D,20010424,000000,11.5,11.5,11,11.25,160,0
+ANIX.US,D,20010425,000000,11.5,11.75,11.25,11.5,232,0
+ANIX.US,D,20010426,000000,11.5,12.25,11.5,11.75,172,0
+ANIX.US,D,20010427,000000,11.5,12.25,11.5,11.75,44,0
+ANIX.US,D,20010430,000000,12,18.5,11.75,17.5,652,0
+ANIX.US,D,20010501,000000,17.75,18.75,16,16.5,236,0
+ANIX.US,D,20010502,000000,17,17,13.5,15.5,120,0
+ANIX.US,D,20010503,000000,16,16,14,15,96,0
+ANIX.US,D,20010504,000000,14.5,22,14,18.75,584,0
+ANIX.US,D,20010507,000000,17.75,19.25,16.75,17.25,92,0
+ANIX.US,D,20010508,000000,18.25,18.25,16.25,16.5,120,0
+ANIX.US,D,20010509,000000,16.75,18.75,16.25,18.5,124,0
+ANIX.US,D,20010510,000000,19.25,19.25,17.75,18.75,96,0
+ANIX.US,D,20010511,000000,18.75,25,17.75,18.75,216,0
+ANIX.US,D,20010514,000000,18.25,19.5,18,18.5,124,0
+ANIX.US,D,20010515,000000,17.75,18.5,17.75,18.5,112,0
+ANIX.US,D,20010516,000000,18,18,17,17.75,84,0
+ANIX.US,D,20010517,000000,17.75,19,16.5,18.5,180,0
+ANIX.US,D,20010518,000000,18.75,19.25,17.5,19,308,0
+ANIX.US,D,20010521,000000,18.75,19.5,18,19.5,172,0
+ANIX.US,D,20010522,000000,19,21.5,19,21.25,208,0
+ANIX.US,D,20010523,000000,21.75,22,20.5,21,88,0
+ANIX.US,D,20010524,000000,21,22,20.5,21.75,84,0
+ANIX.US,D,20010525,000000,21.5,25,21,24,432,0
+ANIX.US,D,20010529,000000,24.75,24.75,20.25,22.5,216,0
+ANIX.US,D,20010530,000000,22.5,22.5,19.5,20.5,132,0
+ANIX.US,D,20010531,000000,20.5,24.25,20,23.5,156,0
+ANIX.US,D,20010601,000000,23.5,24.25,21.75,23,116,0
+ANIX.US,D,20010604,000000,22.75,23.75,21.5,21.5,160,0
+ANIX.US,D,20010605,000000,22.5,22.5,21.5,22.25,68,0
+ANIX.US,D,20010606,000000,21.5,22,21,21.25,36,0
+ANIX.US,D,20010607,000000,21.25,21.75,18.25,20.75,220,0
+ANIX.US,D,20010608,000000,21.25,21.25,19.75,20.5,40,0
+ANIX.US,D,20010611,000000,18.5,20,18.25,20,200,0
+ANIX.US,D,20010612,000000,19.75,20.5,19.5,20.5,60,0
+ANIX.US,D,20010613,000000,21,24,20.5,21.25,348,0
+ANIX.US,D,20010614,000000,22,22.5,20.25,21,84,0
+ANIX.US,D,20010615,000000,20.25,21,19.5,19.5,68,0
+ANIX.US,D,20010618,000000,19,19.25,15.75,16.25,388,0
+ANIX.US,D,20010619,000000,16.25,16.75,15.25,16.25,192,0
+ANIX.US,D,20010620,000000,15.5,15.5,13.5,14.5,320,0
+ANIX.US,D,20010621,000000,13.5,16.5,13,16,212,0
+ANIX.US,D,20010622,000000,15,16.75,14.75,16.25,164,0
+ANIX.US,D,20010625,000000,15.75,16,15.75,15.75,20,0
+ANIX.US,D,20010626,000000,16.75,16.75,15.75,15.75,24,0
+ANIX.US,D,20010627,000000,15.25,16,14.5,14.5,112,0
+ANIX.US,D,20010628,000000,16,16.75,15,15.25,124,0
+ANIX.US,D,20010629,000000,15.5,16.25,15.25,15.25,60,0
+ANIX.US,D,20010702,000000,16,16,15,16,92,0
+ANIX.US,D,20010703,000000,15.5,15.75,15.5,15.5,40,0
+ANIX.US,D,20010705,000000,15,15.5,14.25,15.25,96,0
+ANIX.US,D,20010706,000000,15,15.5,14.75,14.75,144,0
+ANIX.US,D,20010709,000000,15,15.5,13.25,13.25,112,0
+ANIX.US,D,20010710,000000,14.5,14.75,13.75,13.75,56,0
+ANIX.US,D,20010711,000000,13.25,13.5,12.5,12.5,200,0
+ANIX.US,D,20010712,000000,12.5,13.5,12,12.5,176,0
+ANIX.US,D,20010713,000000,12.5,13,12.25,12.25,180,0
+ANIX.US,D,20010716,000000,12.5,12.75,11.75,12,164,0
+ANIX.US,D,20010717,000000,11.75,12.25,11.5,12.25,136,0
+ANIX.US,D,20010718,000000,12,12,11,11.75,212,0
+ANIX.US,D,20010719,000000,11.5,11.75,11.25,11.5,136,0
+ANIX.US,D,20010720,000000,11,11.25,10.5,11,136,0
+ANIX.US,D,20010723,000000,11.25,12,11,11.5,188,0
+ANIX.US,D,20010724,000000,11.25,11.75,10.75,11.25,112,0
+ANIX.US,D,20010725,000000,11.75,11.75,10.5,10.75,152,0
+ANIX.US,D,20010726,000000,11,11,10.5,10.5,64,0
+ANIX.US,D,20010727,000000,10.5,11,10.5,10.75,32,0
+ANIX.US,D,20010730,000000,11,11.25,11,11.25,72,0
+ANIX.US,D,20010731,000000,11.5,12.5,11.25,11.5,260,0
+ANIX.US,D,20010801,000000,11.5,12.75,11.5,12.5,144,0
+ANIX.US,D,20010802,000000,12,14.25,12,13.75,200,0
+ANIX.US,D,20010803,000000,13.75,17.5,13.25,15.5,264,0
+ANIX.US,D,20010806,000000,15,16.75,15,15.5,132,0
+ANIX.US,D,20010807,000000,16,16,15,15.25,48,0
+ANIX.US,D,20010808,000000,15,16.25,14.75,15,160,0
+ANIX.US,D,20010809,000000,15,15,13.75,14,104,0
+ANIX.US,D,20010810,000000,14.5,15,12.75,14,156,0
+ANIX.US,D,20010813,000000,14,14,11.75,13,124,0
+ANIX.US,D,20010814,000000,13,13.5,12,12.25,72,0
+ANIX.US,D,20010815,000000,12,12.5,11.75,11.75,60,0
+ANIX.US,D,20010816,000000,11.25,11.75,11.25,11.25,144,0
+ANIX.US,D,20010817,000000,11,11.25,10.75,11.25,92,0
+ANIX.US,D,20010820,000000,11.5,11.5,10.75,10.75,132,0
+ANIX.US,D,20010821,000000,10.75,10.75,8.75,9.75,272,0
+ANIX.US,D,20010822,000000,10,10.25,9.75,10.25,132,0
+ANIX.US,D,20010823,000000,10.25,13,10,11.75,1008,0
+ANIX.US,D,20010824,000000,11.75,11.75,10.25,11.25,212,0
+ANIX.US,D,20010827,000000,11.25,11.5,10.75,11,284,0
+ANIX.US,D,20010828,000000,11.25,11.25,10.25,10.5,120,0
+ANIX.US,D,20010829,000000,10.5,10.75,10.25,10.75,48,0
+ANIX.US,D,20010830,000000,10.5,12,10,11.75,188,0
+ANIX.US,D,20010831,000000,10.75,14,10.25,13.25,504,0
+ANIX.US,D,20010904,000000,13.5,13.5,12.25,13.25,172,0
+ANIX.US,D,20010905,000000,13.5,13.5,12,13.25,344,0
+ANIX.US,D,20010906,000000,13,13.25,12,12,168,0
+ANIX.US,D,20010907,000000,11.75,11.75,10.5,10.75,212,0
+ANIX.US,D,20010910,000000,11,11,10.25,10.5,248,0
+ANIX.US,D,20010917,000000,9.75,11.5,8.75,9.25,276,0
+ANIX.US,D,20010918,000000,9.75,10.25,9.5,9.5,84,0
+ANIX.US,D,20010919,000000,9.75,9.75,8.5,8.75,212,0
+ANIX.US,D,20010920,000000,9.5,10.5,9.25,10,220,0
+ANIX.US,D,20010921,000000,10,11.75,9.5,10.75,212,0
+ANIX.US,D,20010924,000000,10,10.75,9.75,10,132,0
+ANIX.US,D,20010925,000000,10.75,11.75,10,11.75,268,0
+ANIX.US,D,20010926,000000,12.5,12.5,10.75,11.25,100,0
+ANIX.US,D,20010927,000000,11.25,11.25,9.5,10.5,116,0
+ANIX.US,D,20010928,000000,10.75,11.25,10.25,11.25,140,0
+ANIX.US,D,20011001,000000,11,11.5,10.5,11,84,0
+ANIX.US,D,20011002,000000,10.25,10.75,10,10.5,28,0
+ANIX.US,D,20011003,000000,10.5,10.75,10.25,10.25,80,0
+ANIX.US,D,20011004,000000,10.5,10.5,10.25,10.25,56,0
+ANIX.US,D,20011005,000000,10.25,10.75,9.75,10.75,124,0
+ANIX.US,D,20011008,000000,10.25,10.75,10,10.5,92,0
+ANIX.US,D,20011009,000000,10.5,11,10.5,11,76,0
+ANIX.US,D,20011010,000000,10.75,12.25,10.75,11.5,200,0
+ANIX.US,D,20011011,000000,11.5,12,11.5,11.75,80,0
+ANIX.US,D,20011012,000000,11.25,12,10.25,10.5,116,0
+ANIX.US,D,20011015,000000,10.5,11.25,10.5,10.5,120,0
+ANIX.US,D,20011016,000000,10.75,11.5,10.25,10.75,276,0
+ANIX.US,D,20011017,000000,10.5,11.25,10.25,10.75,204,0
+ANIX.US,D,20011018,000000,10.5,11.75,10.5,11.75,76,0
+ANIX.US,D,20011019,000000,11,12,11,12,280,0
+ANIX.US,D,20011022,000000,11.5,12.25,11,11,112,0
+ANIX.US,D,20011023,000000,11,11.75,11,11.25,40,0
+ANIX.US,D,20011024,000000,10.75,12.25,10.75,11.75,184,0
+ANIX.US,D,20011025,000000,11.25,11.75,11,11.5,56,0
+ANIX.US,D,20011026,000000,11.5,12.25,11,11.25,176,0
+ANIX.US,D,20011029,000000,11,11.25,10.5,10.75,192,0
+ANIX.US,D,20011030,000000,10.5,10.5,10,10.25,116,0
+ANIX.US,D,20011031,000000,10,10.5,9.75,9.75,308,0
+ANIX.US,D,20011101,000000,10.25,10.25,10,10,12,0
+ANIX.US,D,20011102,000000,10,10.25,9.25,9.75,284,0
+ANIX.US,D,20011105,000000,9.5,10.25,9.25,9.25,184,0
+ANIX.US,D,20011106,000000,9.25,9.75,9.25,9.5,164,0
+ANIX.US,D,20011107,000000,9,11,9,9.75,252,0
+ANIX.US,D,20011108,000000,10.5,10.75,10,10.25,60,0
+ANIX.US,D,20011109,000000,10.5,10.75,10.25,10.25,108,0
+ANIX.US,D,20011112,000000,10.75,10.75,10,10.75,160,0
+ANIX.US,D,20011113,000000,10.5,11.25,10.25,11.25,232,0
+ANIX.US,D,20011114,000000,11.25,11.75,11,11.5,316,0
+ANIX.US,D,20011115,000000,11.5,12.25,11,11.75,252,0
+ANIX.US,D,20011116,000000,11.5,12.25,11,12,276,0
+ANIX.US,D,20011119,000000,12.25,13.75,12,13.25,336,0
+ANIX.US,D,20011120,000000,13.75,16,13.25,15,468,0
+ANIX.US,D,20011121,000000,15.5,18.5,15,17.5,396,0
+ANIX.US,D,20011123,000000,17,17.5,15.25,17,128,0
+ANIX.US,D,20011126,000000,17.25,17.5,15,15.75,240,0
+ANIX.US,D,20011127,000000,15.25,16,13,13.75,212,0
+ANIX.US,D,20011128,000000,13,13.5,13,13,12,0
+ANIX.US,D,20011129,000000,13,13,12,12.5,136,0
+ANIX.US,D,20011130,000000,12.5,16.5,11.75,16.5,312,0
+ANIX.US,D,20011203,000000,16,17,13.75,14.75,248,0
+ANIX.US,D,20011204,000000,14.5,15,14.25,15,112,0
+ANIX.US,D,20011205,000000,14.75,16,14.5,14.5,176,0
+ANIX.US,D,20011206,000000,14.5,15.25,13.75,14.25,124,0
+ANIX.US,D,20011207,000000,14,14.5,13.5,13.75,108,0
+ANIX.US,D,20011210,000000,13.5,14.25,13.25,13.25,88,0
+ANIX.US,D,20011211,000000,13,13.25,12.25,12.5,204,0
+ANIX.US,D,20011212,000000,12.25,13.75,12.25,13.25,256,0
+ANIX.US,D,20011213,000000,13,13.75,13,13.75,80,0
+ANIX.US,D,20011214,000000,13.5,14,12.75,12.75,108,0
+ANIX.US,D,20011217,000000,12.5,12.75,11.5,12.25,136,0
+ANIX.US,D,20011218,000000,11.75,12.25,11.25,11.5,108,0
+ANIX.US,D,20011219,000000,11,12,10.5,11.5,140,0
+ANIX.US,D,20011220,000000,11.25,11.25,10.25,11,620,0
+ANIX.US,D,20011221,000000,11,13.25,11,12.5,516,0
+ANIX.US,D,20011224,000000,13,13,11.5,12.5,64,0
+ANIX.US,D,20011226,000000,11.75,13,10.5,11.75,420,0
+ANIX.US,D,20011227,000000,10.5,12,10.25,12,924,0
+ANIX.US,D,20011228,000000,11.5,11.75,10,11,904,0
+ANIX.US,D,20011231,000000,10.75,11.5,10.25,10.75,760,0
+ANIX.US,D,20020102,000000,11.25,11.75,10.75,11.5,100,0
+ANIX.US,D,20020103,000000,12,12.25,10,11.5,148,0
+ANIX.US,D,20020104,000000,11.75,12.25,11.5,12,92,0
+ANIX.US,D,20020107,000000,11.5,13.75,11.5,13,284,0
+ANIX.US,D,20020108,000000,13.5,13.5,12,13.25,140,0
+ANIX.US,D,20020109,000000,13.25,15,12.75,14.5,512,0
+ANIX.US,D,20020110,000000,14.5,15,13.75,14.5,200,0
+ANIX.US,D,20020111,000000,15,15,13.75,15,168,0
+ANIX.US,D,20020114,000000,15,16.25,12,16.25,504,0
+ANIX.US,D,20020115,000000,16.5,16.5,14.5,15,300,0
+ANIX.US,D,20020116,000000,15,15,13.75,14.25,196,0
+ANIX.US,D,20020117,000000,14,14,12.75,13.75,340,0
+ANIX.US,D,20020118,000000,13.5,13.75,12.5,12.5,160,0
+ANIX.US,D,20020122,000000,13.5,14.75,12.5,13.75,252,0
+ANIX.US,D,20020123,000000,14,14,13.25,14,52,0
+ANIX.US,D,20020124,000000,13.25,13.75,13.25,13.5,172,0
+ANIX.US,D,20020125,000000,13.25,13.25,12.25,13,148,0
+ANIX.US,D,20020128,000000,13.25,13.25,11.75,12.75,136,0
+ANIX.US,D,20020129,000000,12.25,12.75,12.25,12.25,40,0
+ANIX.US,D,20020130,000000,12,12.75,11.5,11.5,100,0
+ANIX.US,D,20020131,000000,12,12,11.5,11.75,80,0
+ANIX.US,D,20020201,000000,11.75,11.75,11.5,11.5,52,0
+ANIX.US,D,20020204,000000,11.75,11.75,11,11,44,0
+ANIX.US,D,20020205,000000,10.75,11,10.75,10.75,64,0
+ANIX.US,D,20020206,000000,10.75,11.25,10.75,11.25,20,0
+ANIX.US,D,20020207,000000,11.25,11.5,10.75,10.75,188,0
+ANIX.US,D,20020208,000000,11.25,12.5,11,12.5,272,0
+ANIX.US,D,20020211,000000,12.5,12.5,11.25,11.75,60,0
+ANIX.US,D,20020212,000000,11.5,12.5,11.25,11.75,76,0
+ANIX.US,D,20020213,000000,11.75,11.75,10.75,11.25,116,0
+ANIX.US,D,20020214,000000,10.75,11.75,10.75,11.25,120,0
+ANIX.US,D,20020215,000000,11.5,11.5,11.25,11.25,44,0
+ANIX.US,D,20020219,000000,11.5,12,10.75,11.25,60,0
+ANIX.US,D,20020220,000000,11.5,11.75,10.75,10.75,108,0
+ANIX.US,D,20020221,000000,11,11.75,11,11.75,124,0
+ANIX.US,D,20020222,000000,11.25,11.75,11.25,11.75,72,0
+ANIX.US,D,20020225,000000,12,12.75,11.5,12,268,0
+ANIX.US,D,20020226,000000,11.75,12.25,11.25,11.75,52,0
+ANIX.US,D,20020227,000000,12,12.25,11.25,11.5,76,0
+ANIX.US,D,20020228,000000,12.25,12.25,11.5,11.5,108,0
+ANIX.US,D,20020301,000000,11.5,12.25,11.5,12,196,0
+ANIX.US,D,20020304,000000,11.75,12.5,11,11.5,76,0
+ANIX.US,D,20020305,000000,11.25,11.75,11.25,11.5,92,0
+ANIX.US,D,20020306,000000,11.25,11.75,10.75,11.5,64,0
+ANIX.US,D,20020307,000000,11.25,11.75,11,11.25,36,0
+ANIX.US,D,20020308,000000,11.25,12.25,11,11.5,100,0
+ANIX.US,D,20020311,000000,11.25,11.75,10.75,11.25,112,0
+ANIX.US,D,20020312,000000,11.25,11.5,11,11.5,60,0
+ANIX.US,D,20020313,000000,11,11.5,10.75,11.25,64,0
+ANIX.US,D,20020314,000000,11.25,12,11.25,12,88,0
+ANIX.US,D,20020315,000000,11.75,12,11.25,11.25,100,0
+ANIX.US,D,20020318,000000,11.75,12,10.75,11,156,0
+ANIX.US,D,20020319,000000,11,11.75,11,11.5,248,0
+ANIX.US,D,20020320,000000,12,12,11.25,11.75,112,0
+ANIX.US,D,20020321,000000,11.25,11.5,10.75,10.75,132,0
+ANIX.US,D,20020322,000000,11.25,12,11,11.25,244,0
+ANIX.US,D,20020325,000000,11.25,11.5,11,11.25,184,0
+ANIX.US,D,20020326,000000,11.25,11.5,11,11.25,68,0
+ANIX.US,D,20020327,000000,11.5,12,11,11.75,188,0
+ANIX.US,D,20020328,000000,11.75,12.5,11.5,12.5,216,0
+ANIX.US,D,20020401,000000,12.5,12.75,11.75,12.75,232,0
+ANIX.US,D,20020402,000000,12.75,14,12.5,13.5,296,0
+ANIX.US,D,20020403,000000,14,14.5,12.5,13.75,232,0
+ANIX.US,D,20020404,000000,13.75,13.75,13,13.75,116,0
+ANIX.US,D,20020405,000000,13.75,14,13,13.5,76,0
+ANIX.US,D,20020408,000000,13,13.25,12.25,12.5,76,0
+ANIX.US,D,20020409,000000,12.25,12.75,12,12.25,116,0
+ANIX.US,D,20020410,000000,12.75,12.75,11.75,12.25,80,0
+ANIX.US,D,20020411,000000,12,12,10.75,11.75,188,0
+ANIX.US,D,20020412,000000,12,12.5,11.25,12.5,60,0
+ANIX.US,D,20020415,000000,12.5,13,12,13,92,0
+ANIX.US,D,20020416,000000,13.75,14,11.75,12.25,180,0
+ANIX.US,D,20020417,000000,12.5,13,12,13,184,0
+ANIX.US,D,20020418,000000,12.75,13.5,12.5,13,156,0
+ANIX.US,D,20020419,000000,13.25,13.25,12.5,13,92,0
+ANIX.US,D,20020422,000000,12.5,13.5,12.5,13.25,104,0
+ANIX.US,D,20020423,000000,13,13.25,12.75,13,152,0
+ANIX.US,D,20020424,000000,13,13.5,12.75,13.25,40,0
+ANIX.US,D,20020425,000000,13,13.25,12.75,13.25,16,0
+ANIX.US,D,20020426,000000,13,13.25,12.75,13,84,0
+ANIX.US,D,20020429,000000,13.25,13.25,12.5,13,56,0
+ANIX.US,D,20020430,000000,13.25,13.25,12.5,13,88,0
+ANIX.US,D,20020501,000000,13,13,12.5,13,80,0
+ANIX.US,D,20020502,000000,12.5,13.25,12,12.5,76,0
+ANIX.US,D,20020503,000000,12.25,12.75,12.25,12.75,40,0
+ANIX.US,D,20020506,000000,12.5,13,12.25,12.25,100,0
+ANIX.US,D,20020507,000000,12.5,13,12.25,12.5,56,0
+ANIX.US,D,20020508,000000,12.5,12.75,12.25,12.5,252,0
+ANIX.US,D,20020509,000000,12.25,12.5,12.25,12.5,60,0
+ANIX.US,D,20020510,000000,12.5,12.5,12.25,12.5,32,0
+ANIX.US,D,20020513,000000,12.25,12.5,12,12,172,0
+ANIX.US,D,20020514,000000,12.75,12.75,12.25,12.75,176,0
+ANIX.US,D,20020515,000000,12.5,13,12.25,13,112,0
+ANIX.US,D,20020516,000000,12.5,12.5,12.25,12.5,208,0
+ANIX.US,D,20020517,000000,12.75,12.75,11.75,12.75,156,0
+ANIX.US,D,20020520,000000,13,13,12,12.75,136,0
+ANIX.US,D,20020521,000000,12.75,13,12,13,108,0
+ANIX.US,D,20020522,000000,13,13,11.25,11.75,68,0
+ANIX.US,D,20020523,000000,12,12.5,11.25,11.75,68,0
+ANIX.US,D,20020524,000000,12.5,12.75,11.75,12.5,152,0
+ANIX.US,D,20020528,000000,12.75,13.25,12.5,12.75,344,0
+ANIX.US,D,20020529,000000,12.75,13.75,12.75,13.5,308,0
+ANIX.US,D,20020530,000000,13.25,17.5,13.25,17.25,804,0
+ANIX.US,D,20020531,000000,17.5,19.25,17.25,18,836,0
+ANIX.US,D,20020603,000000,17.75,18.5,15.5,16.5,252,0
+ANIX.US,D,20020604,000000,15.75,21.75,15.75,20.75,716,0
+ANIX.US,D,20020605,000000,23.25,23.5,12.75,14.5,2744,0
+ANIX.US,D,20020606,000000,15,15.5,12.75,13.25,276,0
+ANIX.US,D,20020607,000000,13,13.25,12,12.75,176,0
+ANIX.US,D,20020610,000000,13,15,13,14.5,176,0
+ANIX.US,D,20020611,000000,14.75,16.25,14.25,15.75,184,0
+ANIX.US,D,20020612,000000,16,17,15.25,16.25,188,0
+ANIX.US,D,20020613,000000,16.25,16.25,15.25,15.5,72,0
+ANIX.US,D,20020614,000000,15,17.5,14.5,17.5,296,0
+ANIX.US,D,20020617,000000,18.75,19.75,15,15.75,204,0
+ANIX.US,D,20020618,000000,15.75,15.75,14.5,15,136,0
+ANIX.US,D,20020619,000000,13,13.75,12.5,13,176,0
+ANIX.US,D,20020620,000000,13.5,13.5,12.5,12.5,136,0
+ANIX.US,D,20020621,000000,12.25,12.5,11.25,12.25,256,0
+ANIX.US,D,20020624,000000,12.25,13,11.25,11.5,292,0
+ANIX.US,D,20020625,000000,11.5,12,11.25,12,128,0
+ANIX.US,D,20020626,000000,11.5,12.25,10.5,11.75,268,0
+ANIX.US,D,20020627,000000,11.5,11.5,10.5,11.5,76,0
+ANIX.US,D,20020628,000000,11.75,12.25,11,11.75,76,0
+ANIX.US,D,20020701,000000,11.5,11.75,10.5,11.25,116,0
+ANIX.US,D,20020702,000000,10.75,10.75,8.75,9.75,156,0
+ANIX.US,D,20020703,000000,9.25,10,9,10,144,0
+ANIX.US,D,20020705,000000,9.5,9.5,7.25,8.25,188,0
+ANIX.US,D,20020708,000000,7.5,10.25,7.5,9.5,152,0
+ANIX.US,D,20020709,000000,9.5,10.25,9,9,92,0
+ANIX.US,D,20020710,000000,9.25,9.75,8.5,8.5,100,0
+ANIX.US,D,20020711,000000,8.5,9.75,8.5,9.25,100,0
+ANIX.US,D,20020712,000000,9.5,9.5,8.75,9,68,0
+ANIX.US,D,20020715,000000,8.75,10,7.75,8.75,128,0
+ANIX.US,D,20020716,000000,9,9,8,8.75,176,0
+ANIX.US,D,20020717,000000,8.75,8.75,7.75,8,92,0
+ANIX.US,D,20020718,000000,7.5,9.5,7.5,9.25,236,0
+ANIX.US,D,20020719,000000,8.5,11,7.75,9.25,228,0
+ANIX.US,D,20020722,000000,8.75,9.5,8.75,8.75,48,0
+ANIX.US,D,20020723,000000,8.75,9,7.75,8.25,204,0
+ANIX.US,D,20020724,000000,7.75,8.5,7.75,8.25,60,0
+ANIX.US,D,20020725,000000,8,8.75,7.5,7.75,68,0
+ANIX.US,D,20020726,000000,8,8.25,7.5,8,96,0
+ANIX.US,D,20020729,000000,8.5,8.5,7.75,7.75,136,0
+ANIX.US,D,20020730,000000,8.25,8.25,7.25,7.5,144,0
+ANIX.US,D,20020731,000000,7.75,7.75,6.75,7.25,172,0
+ANIX.US,D,20020801,000000,7.5,8.25,7,8.25,248,0
+ANIX.US,D,20020802,000000,8.25,8.25,7.75,8.25,100,0
+ANIX.US,D,20020805,000000,8.25,8.25,7.5,8,104,0
+ANIX.US,D,20020806,000000,7.5,8,7.5,8,44,0
+ANIX.US,D,20020807,000000,7.5,9.25,7.5,8.5,312,0
+ANIX.US,D,20020808,000000,8.5,9.25,8,9.25,224,0
+ANIX.US,D,20020809,000000,8.75,8.75,8.25,8.75,32,0
+ANIX.US,D,20020812,000000,8.75,9.75,8,9.5,184,0
+ANIX.US,D,20020813,000000,8.75,9.5,8.75,8.75,60,0
+ANIX.US,D,20020814,000000,8.5,9,8.25,8.5,156,0
+ANIX.US,D,20020815,000000,8.75,9.5,8.5,9.5,112,0
+ANIX.US,D,20020816,000000,9.5,10.25,9.25,10.25,304,0
+ANIX.US,D,20020819,000000,10.75,12,10.75,10.75,300,0
+ANIX.US,D,20020820,000000,10.75,11,9.75,9.75,80,0
+ANIX.US,D,20020821,000000,10,10,9,9.25,124,0
+ANIX.US,D,20020822,000000,9,9,8,8.5,236,0
+ANIX.US,D,20020823,000000,8.25,9.75,8.25,9.5,72,0
+ANIX.US,D,20020826,000000,9,9.75,8.75,9.25,92,0
+ANIX.US,D,20020827,000000,8.25,9.25,8.25,8.25,56,0
+ANIX.US,D,20020828,000000,8.75,9,8.25,8.75,156,0
+ANIX.US,D,20020829,000000,8.5,9,8,8.5,284,0
+ANIX.US,D,20020830,000000,8.25,9,8,9,84,0
+ANIX.US,D,20020903,000000,8.25,8.75,8.25,8.5,92,0
+ANIX.US,D,20020904,000000,8.5,8.75,8,8.25,80,0
+ANIX.US,D,20020905,000000,8.25,8.75,8,8.25,92,0
+ANIX.US,D,20020906,000000,8,8.75,8,8.5,152,0
+ANIX.US,D,20020909,000000,8.75,8.75,8.5,8.75,152,0
+ANIX.US,D,20020910,000000,8.75,8.75,8.25,8.25,72,0
+ANIX.US,D,20020911,000000,8.25,9,8.25,8.5,252,0
+ANIX.US,D,20020912,000000,8.75,8.75,8.25,8.5,16,0
+ANIX.US,D,20020913,000000,8.25,8.5,8.25,8.25,20,0
+ANIX.US,D,20020916,000000,8.25,8.25,7.75,8,112,0
+ANIX.US,D,20020917,000000,7.75,8,7.25,7.5,192,0
+ANIX.US,D,20020918,000000,7.5,7.5,6.25,7.25,144,0
+ANIX.US,D,20020919,000000,6.5,7,6.25,6.75,212,0
+ANIX.US,D,20020920,000000,7,7,6.5,6.75,140,0
+ANIX.US,D,20020923,000000,6.5,6.5,5.5,6,312,0
+ANIX.US,D,20020924,000000,6,6,4.5,5.25,316,0
+ANIX.US,D,20020925,000000,5,6,5,5.5,160,0
+ANIX.US,D,20020926,000000,5.75,6,5.5,6,92,0
+ANIX.US,D,20020927,000000,6,7,6,6.5,248,0
+ANIX.US,D,20020930,000000,6,6.25,5,5.5,352,0
+ANIX.US,D,20021001,000000,5.25,5.5,4.75,5,196,0
+ANIX.US,D,20021002,000000,5,5,4.75,5,220,0
+ANIX.US,D,20021003,000000,4.75,5,4.5,4.5,104,0
+ANIX.US,D,20021004,000000,4.75,4.75,4,4.5,236,0
+ANIX.US,D,20021007,000000,4.5,4.5,4,4.25,112,0
+ANIX.US,D,20021008,000000,4.25,4.5,4,4.25,164,0
+ANIX.US,D,20021009,000000,4.25,4.75,4.25,4.5,268,0
+ANIX.US,D,20021010,000000,4.5,4.75,4.5,4.5,72,0
+ANIX.US,D,20021011,000000,5.25,5.25,4.25,4.5,384,0
+ANIX.US,D,20021014,000000,4.25,4.75,4.25,4.5,164,0
+ANIX.US,D,20021015,000000,4.5,4.75,4.25,4.75,84,0
+ANIX.US,D,20021016,000000,4.75,4.75,4,4.25,160,0
+ANIX.US,D,20021017,000000,4,4.75,4,4.75,120,0
+ANIX.US,D,20021018,000000,4.75,5.5,4,4.5,92,0
+ANIX.US,D,20021021,000000,4.5,5,4,4.75,480,0
+ANIX.US,D,20021022,000000,5,5.25,3.75,5,468,0
+ANIX.US,D,20021023,000000,5,5.25,4.25,5,64,0
+ANIX.US,D,20021024,000000,5,5.25,4.5,4.75,268,0
+ANIX.US,D,20021025,000000,5,5.25,4.75,5,160,0
+ANIX.US,D,20021028,000000,5.25,5.5,5,5.25,224,0
+ANIX.US,D,20021029,000000,5,5,4.75,4.75,96,0
+ANIX.US,D,20021030,000000,4.75,5,4.25,5,144,0
+ANIX.US,D,20021031,000000,4.5,5.75,4.5,5.75,320,0
+ANIX.US,D,20021101,000000,5.5,6.75,5,6.25,228,0
+ANIX.US,D,20021104,000000,6.25,6.5,5.25,6,196,0
+ANIX.US,D,20021105,000000,5.75,5.75,5.25,5.75,88,0
+ANIX.US,D,20021106,000000,5,6.75,5,6.75,200,0
+ANIX.US,D,20021107,000000,6.5,8,6,8,208,0
+ANIX.US,D,20021108,000000,8.25,8.5,7.5,8,220,0
+ANIX.US,D,20021111,000000,8,8,5,7,412,0
+ANIX.US,D,20021112,000000,7,7.5,5.5,6.25,116,0
+ANIX.US,D,20021113,000000,6,6.75,6,6.5,68,0
+ANIX.US,D,20021114,000000,6,6.75,5.75,6.5,24,0
+ANIX.US,D,20021115,000000,5.5,7.75,5.5,7.75,228,0
+ANIX.US,D,20021118,000000,6.75,7.75,6.25,7,92,0
+ANIX.US,D,20021119,000000,6.5,7,6,6.25,60,0
+ANIX.US,D,20021120,000000,6,6.25,6,6.25,40,0
+ANIX.US,D,20021121,000000,6,7,6,6.5,208,0
+ANIX.US,D,20021122,000000,6.5,7.5,6.25,7.5,240,0
+ANIX.US,D,20021125,000000,7.5,8,6.75,7.5,216,0
+ANIX.US,D,20021126,000000,6.75,7.75,6.75,7.25,252,0
+ANIX.US,D,20021127,000000,7,8.75,7,8,284,0
+ANIX.US,D,20021129,000000,8,8.75,8,8.75,92,0
+ANIX.US,D,20021202,000000,8.25,8.25,6.5,7.5,116,0
+ANIX.US,D,20021203,000000,7,7.5,6.5,6.75,176,0
+ANIX.US,D,20021204,000000,6.75,7.5,6.25,7.25,136,0
+ANIX.US,D,20021205,000000,7,7,6.25,6.25,96,0
+ANIX.US,D,20021206,000000,6,6.25,5.5,6.25,92,0
+ANIX.US,D,20021209,000000,6.25,6.25,5.5,6.25,164,0
+ANIX.US,D,20021210,000000,5.75,6.75,5.25,6.75,244,0
+ANIX.US,D,20021211,000000,6.5,6.5,5.5,6,44,0
+ANIX.US,D,20021212,000000,5.5,6.25,4.75,5.5,128,0
+ANIX.US,D,20021213,000000,5.25,5.75,5,5.25,132,0
+ANIX.US,D,20021216,000000,5.25,5.5,5,5.25,68,0
+ANIX.US,D,20021217,000000,5,5.25,4.5,4.5,208,0
+ANIX.US,D,20021218,000000,4.5,4.75,3.75,4.5,236,0
+ANIX.US,D,20021219,000000,4,5,4,4.75,196,0
+ANIX.US,D,20021220,000000,4.25,5,4.25,4.75,56,0
+ANIX.US,D,20021223,000000,4.75,4.75,4,4.25,228,0
+ANIX.US,D,20021224,000000,4.75,4.75,3.75,4.25,264,0
+ANIX.US,D,20021226,000000,4,5.5,3.75,4.5,356,0
+ANIX.US,D,20021227,000000,4.75,5,4.5,5,448,0
+ANIX.US,D,20021230,000000,5,5,3.75,4.25,616,0
+ANIX.US,D,20021231,000000,4.25,4.75,3.75,4.75,468,0
+ANIX.US,D,20030102,000000,4.5,4.75,4.25,4.25,212,0
+ANIX.US,D,20030103,000000,4.75,4.75,4,4.25,228,0
+ANIX.US,D,20030106,000000,4.5,5,4.25,5,648,0
+ANIX.US,D,20030107,000000,4.75,4.75,4.25,4.25,284,0
+ANIX.US,D,20030108,000000,4.25,4.75,4.25,4.25,72,0
+ANIX.US,D,20030109,000000,4.25,4.75,3.75,4.75,128,0
+ANIX.US,D,20030110,000000,4.25,4.5,4.25,4.25,48,0
+ANIX.US,D,20030113,000000,4.5,5,4.25,4.5,424,0
+ANIX.US,D,20030114,000000,4.25,5.25,4.25,4.75,444,0
+ANIX.US,D,20030115,000000,4.75,6,4.75,5.25,1840,0
+ANIX.US,D,20030116,000000,5.25,5.5,4.5,4.75,520,0
+ANIX.US,D,20030117,000000,4.75,5,4.75,4.75,140,0
+ANIX.US,D,20030121,000000,5.75,5.75,4.25,5,168,0
+ANIX.US,D,20030122,000000,4.75,4.75,4.25,4.5,136,0
+ANIX.US,D,20030123,000000,4.5,4.5,4.25,4.5,80,0
+ANIX.US,D,20030124,000000,4.25,4.5,4,4.5,204,0
+ANIX.US,D,20030127,000000,4.25,4.75,4,4.75,352,0
+ANIX.US,D,20030128,000000,4.5,5,4.25,4.5,184,0
+ANIX.US,D,20030129,000000,4.25,4.5,4,4.25,200,0
+ANIX.US,D,20030130,000000,4,4.25,3.75,3.75,80,0
+ANIX.US,D,20030131,000000,3.75,4,3.75,3.75,148,0
+ANIX.US,D,20030203,000000,3.75,4.25,3.5,4.25,420,0
+ANIX.US,D,20030204,000000,4,4,3.5,3.75,132,0
+ANIX.US,D,20030205,000000,3.75,4,3.75,3.75,68,0
+ANIX.US,D,20030206,000000,3.75,4.25,3.75,4,160,0
+ANIX.US,D,20030207,000000,4.25,4.5,3.5,3.75,124,0
+ANIX.US,D,20030210,000000,3.75,4,3.75,3.75,108,0
+ANIX.US,D,20030211,000000,3.75,3.75,3.25,3.75,80,0
+ANIX.US,D,20030212,000000,3.25,3.75,3.25,3.25,136,0
+ANIX.US,D,20030213,000000,3.25,3.5,3,3.25,232,0
+ANIX.US,D,20030214,000000,3.25,3.75,3,3.25,180,0
+ANIX.US,D,20030218,000000,3.75,3.75,3,3.75,168,0
+ANIX.US,D,20030219,000000,3.75,3.75,3,3.5,192,0
+ANIX.US,D,20030220,000000,3.25,3.75,3.25,3.5,148,0
+ANIX.US,D,20030221,000000,3.75,4.25,3.25,3.5,472,0
+ANIX.US,D,20030224,000000,3.5,3.75,3.5,3.75,124,0
+ANIX.US,D,20030225,000000,3.5,4,3.25,4,264,0
+ANIX.US,D,20030226,000000,4.25,4.25,3.75,4,576,0
+ANIX.US,D,20030227,000000,4,4.25,3.75,4.25,132,0
+ANIX.US,D,20030228,000000,3.75,4.25,3.75,4.25,104,0
+ANIX.US,D,20030303,000000,4,4.25,3.75,4,284,0
+ANIX.US,D,20030304,000000,4.25,4.25,3.75,4,340,0
+ANIX.US,D,20030305,000000,4,4,3.5,4,128,0
+ANIX.US,D,20030306,000000,3.75,4,3.5,3.75,140,0
+ANIX.US,D,20030307,000000,3.75,4.25,3.5,4.25,104,0
+ANIX.US,D,20030310,000000,4.25,4.25,3.5,3.5,204,0
+ANIX.US,D,20030311,000000,4,4,3.5,3.75,232,0
+ANIX.US,D,20030312,000000,3.75,4,3.5,3.75,64,0
+ANIX.US,D,20030313,000000,3.75,3.75,3.25,3.75,292,0
+ANIX.US,D,20030314,000000,3.75,4,3.5,3.75,116,0
+ANIX.US,D,20030317,000000,3.75,4,3.5,3.5,280,0
+ANIX.US,D,20030318,000000,3.75,3.75,3.5,3.5,60,0
+ANIX.US,D,20030319,000000,3.5,4.75,3.25,4.75,528,0
+ANIX.US,D,20030320,000000,4.75,4.75,4.25,4.5,284,0
+ANIX.US,D,20030321,000000,4.75,4.75,4.25,4.25,68,0
+ANIX.US,D,20030324,000000,4.25,4.25,3.75,4.25,128,0
+ANIX.US,D,20030325,000000,4,4.5,4,4.25,192,0
+ANIX.US,D,20030326,000000,4.5,4.5,3.25,3.5,464,0
+ANIX.US,D,20030327,000000,4.5,4.75,3,4.5,476,0
+ANIX.US,D,20030328,000000,4.75,5.75,4.5,5.5,1064,0
+ANIX.US,D,20030331,000000,6,8.75,5.25,7.75,1240,0
+ANIX.US,D,20030401,000000,9.75,10.25,7.5,9.5,756,0
+ANIX.US,D,20030402,000000,8,9.75,7.75,9.5,524,0
+ANIX.US,D,20030403,000000,8.25,9.25,6.5,9.25,644,0
+ANIX.US,D,20030404,000000,7,8.75,7,8.75,440,0
+ANIX.US,D,20030407,000000,8.25,9.25,8,8.75,252,0
+ANIX.US,D,20030408,000000,8.5,9,7.75,8.5,260,0
+ANIX.US,D,20030409,000000,7.5,8.75,7.5,8.25,280,0
+ANIX.US,D,20030410,000000,8,8.5,7.5,8,204,0
+ANIX.US,D,20030411,000000,7.5,8.25,7.5,7.75,96,0
+ANIX.US,D,20030414,000000,8.25,8.25,7.25,7.75,564,0
+ANIX.US,D,20030415,000000,7.5,8.5,7.5,8,236,0
+ANIX.US,D,20030416,000000,7.5,8.25,7.5,7.75,116,0
+ANIX.US,D,20030417,000000,8.75,8.75,7.25,7.5,192,0
+ANIX.US,D,20030421,000000,7.25,7.5,6.75,7.25,112,0
+ANIX.US,D,20030422,000000,6.75,7.25,6.5,6.5,192,0
+ANIX.US,D,20030423,000000,6.5,6.75,6.25,6.75,204,0
+ANIX.US,D,20030424,000000,6.25,7,6.25,7,36,0
+ANIX.US,D,20030425,000000,7,7.5,6.75,7.25,756,0
+ANIX.US,D,20030428,000000,7.5,7.5,6.5,7.25,608,0
+ANIX.US,D,20030429,000000,7,7,6.5,7,80,0
+ANIX.US,D,20030430,000000,6.75,6.75,6.25,6.5,44,0
+ANIX.US,D,20030501,000000,6.5,6.5,6.25,6.5,128,0
+ANIX.US,D,20030502,000000,6.25,6.5,5.75,6,256,0
+ANIX.US,D,20030505,000000,6.5,6.5,5.75,6.25,160,0
+ANIX.US,D,20030506,000000,5.75,6.25,5.5,6.25,264,0
+ANIX.US,D,20030507,000000,5.5,7.5,5.5,7.5,1204,0
+ANIX.US,D,20030508,000000,7.75,9.25,7.5,8.25,1060,0
+ANIX.US,D,20030509,000000,7.5,8.5,7,7.25,340,0
+ANIX.US,D,20030512,000000,7,7.5,6.25,7.5,56,0
+ANIX.US,D,20030513,000000,7.5,7.75,6.25,7,128,0
+ANIX.US,D,20030514,000000,6.75,7.25,6.25,6.75,732,0
+ANIX.US,D,20030515,000000,6.25,7,6.25,7,144,0
+ANIX.US,D,20030516,000000,6.25,6.75,6.25,6.25,324,0
+ANIX.US,D,20030519,000000,6.5,6.5,6.25,6.25,168,0
+ANIX.US,D,20030520,000000,6.5,7,6.5,6.75,876,0
+ANIX.US,D,20030521,000000,7,7.5,6.5,7,432,0
+ANIX.US,D,20030522,000000,7,7,6.5,6.5,332,0
+ANIX.US,D,20030523,000000,6.75,6.75,6.5,6.5,52,0
+ANIX.US,D,20030527,000000,6.75,6.75,6.25,6.5,168,0
+ANIX.US,D,20030528,000000,6.25,6.5,6.25,6.5,44,0
+ANIX.US,D,20030529,000000,6.25,6.5,6.25,6.5,216,0
+ANIX.US,D,20030530,000000,6.25,6.5,6.25,6.25,208,0
+ANIX.US,D,20030602,000000,6.25,6.25,6.25,6.25,340,0
+ANIX.US,D,20030603,000000,6,6.5,6,6.5,452,0
+ANIX.US,D,20030604,000000,7,7.5,6.25,7,1344,0
+ANIX.US,D,20030605,000000,6.75,7.25,6.25,6.75,568,0
+ANIX.US,D,20030606,000000,6.25,7,6.25,6.5,300,0
+ANIX.US,D,20030609,000000,6.75,7,6.5,6.5,224,0
+ANIX.US,D,20030610,000000,6.75,7,6,6.5,508,0
+ANIX.US,D,20030611,000000,7,7.25,6.25,7,936,0
+ANIX.US,D,20030612,000000,7,7,6.25,6.75,316,0
+ANIX.US,D,20030613,000000,6.75,7.25,6.5,7.25,368,0
+ANIX.US,D,20030616,000000,7.5,7.75,6.75,7.5,668,0
+ANIX.US,D,20030617,000000,7.75,7.75,7,7.25,400,0
+ANIX.US,D,20030618,000000,7.5,7.5,6.75,6.75,184,0
+ANIX.US,D,20030619,000000,7,7,6.5,6.75,200,0
+ANIX.US,D,20030620,000000,6.75,6.75,6.25,6.25,272,0
+ANIX.US,D,20030623,000000,6.5,7.25,6.5,7.25,20,0
+ANIX.US,D,20030624,000000,6.5,6.5,6.25,6.25,32,0
+ANIX.US,D,20030625,000000,6.25,6.5,6.25,6.5,68,0
+ANIX.US,D,20030626,000000,6.25,6.5,6.25,6.5,72,0
+ANIX.US,D,20030627,000000,6.25,7,6.25,7,448,0
+ANIX.US,D,20030630,000000,6.25,7,6.25,6.25,196,0
+ANIX.US,D,20030701,000000,6.75,7,6.25,6.75,332,0
+ANIX.US,D,20030702,000000,7,7.5,7,7.25,1060,0
+ANIX.US,D,20030703,000000,7.5,11.25,7.25,9.75,2324,0
+ANIX.US,D,20030707,000000,9.25,10,8.25,8.75,724,0
+ANIX.US,D,20030708,000000,8.5,9.25,8.25,8.25,828,0
+ANIX.US,D,20030709,000000,8.75,8.75,7.25,7.75,332,0
+ANIX.US,D,20030710,000000,8,10,7.5,9.5,1048,0
+ANIX.US,D,20030711,000000,10,10.5,9.5,10.25,648,0
+ANIX.US,D,20030714,000000,10.25,10.5,9,9.75,316,0
+ANIX.US,D,20030715,000000,10.5,10.5,9.25,10,448,0
+ANIX.US,D,20030716,000000,9.5,10.25,9.5,10,408,0
+ANIX.US,D,20030717,000000,10.25,12.25,9.5,12.25,1440,0
+ANIX.US,D,20030718,000000,12.5,17.5,12.5,15,2164,0
+ANIX.US,D,20030721,000000,15,17.75,14.75,17.5,1524,0
+ANIX.US,D,20030722,000000,17.5,17.5,16.5,16.5,812,0
+ANIX.US,D,20030723,000000,16.25,17.25,14.5,17.25,1096,0
+ANIX.US,D,20030724,000000,16.75,18.75,15.75,17.75,1424,0
+ANIX.US,D,20030725,000000,17.5,17.75,15,15,804,0
+ANIX.US,D,20030728,000000,14.5,15.75,12.25,15.5,744,0
+ANIX.US,D,20030729,000000,14.25,15.5,14.25,14.25,72,0
+ANIX.US,D,20030730,000000,14,14.75,12.25,13.5,464,0
+ANIX.US,D,20030731,000000,13.5,14,13.5,13.75,108,0
+ANIX.US,D,20030801,000000,14.25,16.5,13.5,16.5,144,0
+ANIX.US,D,20030804,000000,15.25,16.75,14.75,16.5,180,0
+ANIX.US,D,20030805,000000,16,17,15.75,16.25,108,0
+ANIX.US,D,20030806,000000,16.25,17,16.25,16.75,100,0
+ANIX.US,D,20030807,000000,16.25,16.5,15.5,16.25,160,0
+ANIX.US,D,20030808,000000,15.75,16.25,13.75,15.5,64,0
+ANIX.US,D,20030811,000000,14.25,15.25,14.25,15,52,0
+ANIX.US,D,20030812,000000,15,15.25,14.25,14.25,96,0
+ANIX.US,D,20030813,000000,13.75,16.5,13.75,16.5,584,0
+ANIX.US,D,20030814,000000,16.5,17,16.25,17,252,0
+ANIX.US,D,20030815,000000,17.25,17.25,16.75,17,216,0
+ANIX.US,D,20030818,000000,17.25,17.25,16,16,88,0
+ANIX.US,D,20030819,000000,16,17,16,17,288,0
+ANIX.US,D,20030820,000000,16.75,17,16,16.5,196,0
+ANIX.US,D,20030821,000000,16,16.25,15.5,15.5,244,0
+ANIX.US,D,20030822,000000,16,17.25,15.75,16.5,308,0
+ANIX.US,D,20030825,000000,17,17.5,16,17.5,452,0
+ANIX.US,D,20030826,000000,17.25,18.25,17.25,18,412,0
+ANIX.US,D,20030827,000000,18.5,21.25,18.25,20.5,1328,0
+ANIX.US,D,20030828,000000,20.75,21.25,20,20.5,496,0
+ANIX.US,D,20030829,000000,20.5,21.25,18.75,21.25,556,0
+ANIX.US,D,20030902,000000,20,22,19.75,20.5,548,0
+ANIX.US,D,20030903,000000,20.75,20.75,19,19.5,332,0
+ANIX.US,D,20030904,000000,19.5,20,18,18.5,224,0
+ANIX.US,D,20030905,000000,18,18.5,15.5,16.75,836,0
+ANIX.US,D,20030908,000000,16.75,17.25,16,16.25,300,0
+ANIX.US,D,20030909,000000,16.25,17,16.25,16.5,104,0
+ANIX.US,D,20030910,000000,16.75,16.75,15.5,15.5,336,0
+ANIX.US,D,20030911,000000,15.5,16.25,14.75,15.25,208,0
+ANIX.US,D,20030912,000000,15.25,15.5,14,15,508,0
+ANIX.US,D,20030915,000000,14.5,15.75,14.5,15.75,328,0
+ANIX.US,D,20030916,000000,16,16,13.75,13.75,584,0
+ANIX.US,D,20030917,000000,13.75,14.75,12.75,14,400,0
+ANIX.US,D,20030918,000000,14,15,13.5,14.5,244,0
+ANIX.US,D,20030919,000000,13.75,21,13.5,19.25,1268,0
+ANIX.US,D,20030922,000000,18.75,19.5,15.25,16,532,0
+ANIX.US,D,20030923,000000,15.5,17.5,15.5,16.5,376,0
+ANIX.US,D,20030924,000000,16.5,17.25,16.5,16.75,132,0
+ANIX.US,D,20030925,000000,16.5,16.5,14.25,15,292,0
+ANIX.US,D,20030926,000000,15.5,17.25,15.25,16.5,1116,0
+ANIX.US,D,20030929,000000,16.5,16.75,15.5,16,248,0
+ANIX.US,D,20030930,000000,15.5,17.25,14.25,16,580,0
+ANIX.US,D,20031001,000000,15.5,16.5,15.25,15.25,292,0
+ANIX.US,D,20031002,000000,15,15.75,15,15.5,68,0
+ANIX.US,D,20031003,000000,15.25,16,14.75,15.75,252,0
+ANIX.US,D,20031006,000000,15.25,15.75,15.25,15.5,32,0
+ANIX.US,D,20031007,000000,14.5,15.5,14.25,14.5,572,0
+ANIX.US,D,20031008,000000,14.25,14.5,13.75,14.5,284,0
+ANIX.US,D,20031009,000000,14.5,14.5,13.75,14.25,180,0
+ANIX.US,D,20031010,000000,14.25,14.75,14,14.5,172,0
+ANIX.US,D,20031013,000000,14.25,15,14.25,14.5,188,0
+ANIX.US,D,20031014,000000,14.5,16,14.5,15.25,448,0
+ANIX.US,D,20031015,000000,15,15.75,15,15.25,92,0
+ANIX.US,D,20031016,000000,15,16.25,14.75,15,412,0
+ANIX.US,D,20031017,000000,15,15.75,15,15.25,212,0
+ANIX.US,D,20031020,000000,15.75,16.25,15,16,348,0
+ANIX.US,D,20031021,000000,15.25,15.25,14.5,15,192,0
+ANIX.US,D,20031022,000000,14.75,15,14.5,14.75,252,0
+ANIX.US,D,20031023,000000,14.25,15,14.25,14.25,60,0
+ANIX.US,D,20031024,000000,14.25,14.75,14,14,144,0
+ANIX.US,D,20031027,000000,13.75,14.5,13.75,14.5,268,0
+ANIX.US,D,20031028,000000,14.25,14.75,14.25,14.75,208,0
+ANIX.US,D,20031029,000000,14.5,14.75,13.5,14.25,184,0
+ANIX.US,D,20031030,000000,13.5,13.75,13.25,13.25,168,0
+ANIX.US,D,20031031,000000,13.25,13.25,12.75,12.75,92,0
+ANIX.US,D,20031103,000000,12.75,14.5,12.75,14,372,0
+ANIX.US,D,20031104,000000,14,14.5,13.75,14.5,64,0
+ANIX.US,D,20031105,000000,14,14.75,13.5,13.5,68,0
+ANIX.US,D,20031106,000000,13.5,13.75,12.5,13.75,180,0
+ANIX.US,D,20031107,000000,13.5,13.5,13,13.5,260,0
+ANIX.US,D,20031110,000000,13,14,13,13.75,128,0
+ANIX.US,D,20031111,000000,13.5,13.75,13.25,13.25,64,0
+ANIX.US,D,20031112,000000,13.25,14.75,13,14.5,184,0
+ANIX.US,D,20031113,000000,14.5,15.25,13.5,15.25,288,0
+ANIX.US,D,20031114,000000,15.25,15.75,14.25,14.75,524,0
+ANIX.US,D,20031117,000000,14.5,14.75,12,13,412,0
+ANIX.US,D,20031118,000000,12.75,13.75,12.5,13,368,0
+ANIX.US,D,20031119,000000,12.5,12.75,11.5,12.75,36,0
+ANIX.US,D,20031120,000000,11.25,12.25,9,10,816,0
+ANIX.US,D,20031121,000000,10.25,12,9,9.5,644,0
+ANIX.US,D,20031124,000000,8.75,9.75,7.75,8.5,644,0
+ANIX.US,D,20031125,000000,8.75,10.25,8.5,10.25,284,0
+ANIX.US,D,20031126,000000,10,11,9,9.5,396,0
+ANIX.US,D,20031128,000000,9.5,9.5,8.75,9,60,0
+ANIX.US,D,20031201,000000,8.75,9.75,8.75,9.25,120,0
+ANIX.US,D,20031202,000000,9.25,10,8.75,10,264,0
+ANIX.US,D,20031203,000000,10,11.25,9.5,11.25,124,0
+ANIX.US,D,20031204,000000,11.5,15,10.75,13.5,628,0
+ANIX.US,D,20031205,000000,12.25,13.5,12.25,12.5,112,0
+ANIX.US,D,20031208,000000,13,13.25,11.5,12,312,0
+ANIX.US,D,20031209,000000,11.5,11.75,11.25,11.5,140,0
+ANIX.US,D,20031210,000000,11.25,11.5,10,10,280,0
+ANIX.US,D,20031211,000000,9.75,11.75,9.75,11.75,152,0
+ANIX.US,D,20031212,000000,12,12,10.5,10.5,80,0
+ANIX.US,D,20031215,000000,10.5,11.25,10,10.5,108,0
+ANIX.US,D,20031216,000000,10.5,11,10,11,96,0
+ANIX.US,D,20031217,000000,9.75,10.5,9.5,9.75,224,0
+ANIX.US,D,20031218,000000,10,12.25,9.75,12.25,248,0
+ANIX.US,D,20031219,000000,10.5,12.75,10.5,10.5,172,0
+ANIX.US,D,20031222,000000,10.5,13,10.5,12.5,436,0
+ANIX.US,D,20031223,000000,12.5,13.75,11.25,13.25,632,0
+ANIX.US,D,20031224,000000,13.75,14,12.5,13.25,160,0
+ANIX.US,D,20031226,000000,11.75,14,11.75,13.5,180,0
+ANIX.US,D,20031229,000000,13,14,11,13.75,76,0
+ANIX.US,D,20031230,000000,12.75,13.75,11.25,12.25,180,0
+ANIX.US,D,20031231,000000,11.25,12.5,10.75,11.5,296,0
+ANIX.US,D,20040102,000000,12.5,13.75,12.5,13.75,120,0
+ANIX.US,D,20040105,000000,13.25,13.75,10.75,12.75,272,0
+ANIX.US,D,20040106,000000,11.75,14.5,11.75,14.5,368,0
+ANIX.US,D,20040107,000000,14,14.5,13,14,248,0
+ANIX.US,D,20040108,000000,13.25,14,12.75,13.5,180,0
+ANIX.US,D,20040109,000000,13.5,15,13.25,14.5,616,0
+ANIX.US,D,20040112,000000,14.25,14.5,13,13.5,96,0
+ANIX.US,D,20040113,000000,13,13.5,12.25,12.5,232,0
+ANIX.US,D,20040114,000000,12.5,12.75,12,12.75,184,0
+ANIX.US,D,20040115,000000,12.75,14.5,12.75,14.25,240,0
+ANIX.US,D,20040116,000000,14.25,14.25,13,13,152,0
+ANIX.US,D,20040120,000000,13.75,13.75,12.75,13,48,0
+ANIX.US,D,20040121,000000,13,14.25,13,13.75,136,0
+ANIX.US,D,20040122,000000,13.5,13.5,12.75,13.25,168,0
+ANIX.US,D,20040123,000000,13.25,15,11.75,13.25,68,0
+ANIX.US,D,20040126,000000,11.75,13.25,11.5,12.75,220,0
+ANIX.US,D,20040127,000000,12.25,12.25,11.5,11.75,208,0
+ANIX.US,D,20040128,000000,12.25,12.75,11.75,11.75,112,0
+ANIX.US,D,20040129,000000,11.75,12.5,11.5,12.25,168,0
+ANIX.US,D,20040130,000000,11.5,12.5,11,12.5,320,0
+ANIX.US,D,20040202,000000,12.5,12.5,11.5,12,164,0
+ANIX.US,D,20040203,000000,12,12.75,11.75,12,240,0
+ANIX.US,D,20040204,000000,12.25,13.25,12,13.25,424,0
+ANIX.US,D,20040205,000000,13,13.25,12.5,12.5,200,0
+ANIX.US,D,20040206,000000,12.5,12.75,11.75,12.75,192,0
+ANIX.US,D,20040209,000000,12.75,12.75,12,12.25,40,0
+ANIX.US,D,20040210,000000,12,12,10.75,11.5,196,0
+ANIX.US,D,20040211,000000,10.75,12.5,10.75,11.25,368,0
+ANIX.US,D,20040212,000000,11.25,11.5,11,11.25,112,0
+ANIX.US,D,20040213,000000,10.75,11.25,10.25,10.5,280,0
+ANIX.US,D,20040217,000000,10.75,11.5,10.25,11.25,176,0
+ANIX.US,D,20040218,000000,10.25,11.5,10.25,10.5,36,0
+ANIX.US,D,20040219,000000,10.25,12,10.25,11.5,84,0
+ANIX.US,D,20040220,000000,11,11,10.5,10.75,144,0
+ANIX.US,D,20040223,000000,10.75,11,10.25,10.75,144,0
+ANIX.US,D,20040224,000000,10.25,12.25,10.25,11,152,0
+ANIX.US,D,20040225,000000,10.5,11.75,10.5,11.5,304,0
+ANIX.US,D,20040226,000000,11.75,12.5,11.25,11.75,304,0
+ANIX.US,D,20040227,000000,11.75,12.25,11.5,12.25,144,0
+ANIX.US,D,20040301,000000,11,12,11,12,316,0
+ANIX.US,D,20040302,000000,11.75,12.25,11.75,12.25,128,0
+ANIX.US,D,20040303,000000,11.75,12.5,11.75,12.5,372,0
+ANIX.US,D,20040304,000000,12.5,12.75,12,12.75,280,0
+ANIX.US,D,20040305,000000,13,13.5,12.75,13,740,0
+ANIX.US,D,20040308,000000,13,13,12.25,12.75,148,0
+ANIX.US,D,20040309,000000,12.5,12.75,11.5,11.75,156,0
+ANIX.US,D,20040310,000000,11.5,11.75,10.75,11.75,104,0
+ANIX.US,D,20040311,000000,11,11.75,9.5,10,372,0
+ANIX.US,D,20040312,000000,11.25,11.25,9.5,10,252,0
+ANIX.US,D,20040315,000000,10,10,9.25,9.5,172,0
+ANIX.US,D,20040316,000000,10,10,9,9.25,224,0
+ANIX.US,D,20040317,000000,9.25,9.75,9.25,9.5,52,0
+ANIX.US,D,20040318,000000,9.75,10,9.25,9.25,100,0
+ANIX.US,D,20040319,000000,9.25,10,9.25,10,212,0
+ANIX.US,D,20040322,000000,10.25,10.25,9,9.25,216,0
+ANIX.US,D,20040323,000000,9,9.25,9,9,32,0
+ANIX.US,D,20040324,000000,9,10.25,9,10.25,104,0
+ANIX.US,D,20040325,000000,10.25,10.25,9.25,10.25,52,0
+ANIX.US,D,20040326,000000,9.25,9.25,9.25,9.25,4,0
+ANIX.US,D,20040329,000000,9.25,12,9.25,10,856,0
+ANIX.US,D,20040330,000000,10,12,10,12,264,0
+ANIX.US,D,20040331,000000,11.5,12.5,10.5,12,860,0
+ANIX.US,D,20040401,000000,11.75,12,11.25,11.25,116,0
+ANIX.US,D,20040402,000000,12,12,10.75,11.25,88,0
+ANIX.US,D,20040405,000000,11.75,11.75,10.75,11.25,112,0
+ANIX.US,D,20040406,000000,10.75,11.75,9.5,11.25,404,0
+ANIX.US,D,20040407,000000,10,11.25,10,10.5,92,0
+ANIX.US,D,20040408,000000,10,11.25,9.5,11.25,348,0
+ANIX.US,D,20040412,000000,11.25,11.5,10,11.5,188,0
+ANIX.US,D,20040413,000000,10,11.75,10,10.75,120,0
+ANIX.US,D,20040414,000000,11.75,12.25,9.75,12,512,0
+ANIX.US,D,20040415,000000,12.25,19.75,12,19,4008,0
+ANIX.US,D,20040416,000000,19.5,21.5,16.25,18.25,2308,0
+ANIX.US,D,20040419,000000,16.5,19.25,16.5,18,832,0
+ANIX.US,D,20040420,000000,18,18,15.5,15.5,332,0
+ANIX.US,D,20040421,000000,15.5,21,15.5,20,1900,0
+ANIX.US,D,20040422,000000,20,22.5,20,22.5,1644,0
+ANIX.US,D,20040423,000000,22.5,22.5,6.5,21.5,576,0
+ANIX.US,D,20040426,000000,21.5,22.25,20.75,21.25,252,0
+ANIX.US,D,20040427,000000,22,28,21.75,26.5,2912,0
+ANIX.US,D,20040428,000000,29.75,30.75,27,29.75,1416,0
+ANIX.US,D,20040429,000000,30.75,33,23.75,26.25,1600,0
+ANIX.US,D,20040430,000000,26.5,29.25,26,27,508,0
+ANIX.US,D,20040503,000000,27.5,27.5,22.75,26.75,428,0
+ANIX.US,D,20040504,000000,27,27,23.5,25.25,460,0
+ANIX.US,D,20040505,000000,25.25,26,23.75,25,264,0
+ANIX.US,D,20040506,000000,25,25.25,24.25,24.25,136,0
+ANIX.US,D,20040507,000000,24,24.25,20.5,21.25,768,0
+ANIX.US,D,20040510,000000,20.5,21.5,20,20.75,272,0
+ANIX.US,D,20040511,000000,21,22.5,20,20.25,192,0
+ANIX.US,D,20040512,000000,21.25,22.75,20.25,20.25,64,0
+ANIX.US,D,20040513,000000,22.75,25.5,21.25,25.5,260,0
+ANIX.US,D,20040514,000000,25.5,27.25,24.25,26,340,0
+ANIX.US,D,20040517,000000,27.25,27.25,22.75,22.75,132,0
+ANIX.US,D,20040518,000000,22.75,25.25,22.75,23,284,0
+ANIX.US,D,20040519,000000,22.75,24.75,22.75,24.75,108,0
+ANIX.US,D,20040520,000000,23.5,23.75,22.5,22.75,112,0
+ANIX.US,D,20040521,000000,21.75,23.5,21.75,21.75,192,0
+ANIX.US,D,20040524,000000,24.75,24.75,22.5,22.5,40,0
+ANIX.US,D,20040525,000000,22.5,23.75,20.75,22.5,268,0
+ANIX.US,D,20040526,000000,23.5,24,22,23,144,0
+ANIX.US,D,20040527,000000,23,23,22,22.25,304,0
+ANIX.US,D,20040528,000000,22,22.25,21,21,96,0
+ANIX.US,D,20040601,000000,21.75,21.75,20.25,20.75,196,0
+ANIX.US,D,20040602,000000,21.25,21.5,20.25,21,268,0
+ANIX.US,D,20040603,000000,21.5,21.75,20.75,20.75,236,0
+ANIX.US,D,20040604,000000,21.75,22,20.75,21.25,116,0
+ANIX.US,D,20040607,000000,21.25,21.75,20,20,192,0
+ANIX.US,D,20040608,000000,20,25,20,24.25,888,0
+ANIX.US,D,20040609,000000,24.25,25.25,24.25,25,140,0
+ANIX.US,D,20040610,000000,24,24.25,22.75,23.5,172,0
+ANIX.US,D,20040614,000000,23,24.5,23,23.25,80,0
+ANIX.US,D,20040615,000000,22.5,22.75,21,22.25,256,0
+ANIX.US,D,20040616,000000,22.5,23.25,20.75,23.25,128,0
+ANIX.US,D,20040617,000000,23.75,23.75,21.75,22,56,0
+ANIX.US,D,20040618,000000,23.25,24.25,21.75,23.75,180,0
+ANIX.US,D,20040621,000000,23.5,23.75,22.5,23.5,164,0
+ANIX.US,D,20040622,000000,22.75,23.75,21,21.5,208,0
+ANIX.US,D,20040623,000000,23.25,23.25,21.25,21.5,88,0
+ANIX.US,D,20040624,000000,22,22.5,21.5,22,224,0
+ANIX.US,D,20040625,000000,22,22,20.75,20.75,260,0
+ANIX.US,D,20040628,000000,20.75,21,19.75,19.75,220,0
+ANIX.US,D,20040629,000000,20,20,17.5,18.75,592,0
+ANIX.US,D,20040630,000000,18.75,20,18.75,20,184,0
+ANIX.US,D,20040701,000000,19,20.5,19,20.25,168,0
+ANIX.US,D,20040702,000000,20,20.25,18.75,19.25,196,0
+ANIX.US,D,20040706,000000,19.25,19.25,18.75,19,60,0
+ANIX.US,D,20040707,000000,18.75,18.75,18.5,18.75,28,0
+ANIX.US,D,20040708,000000,18.5,19,18.25,19,144,0
+ANIX.US,D,20040709,000000,19,19,16.25,17.5,272,0
+ANIX.US,D,20040712,000000,16.5,17,15.25,16.75,352,0
+ANIX.US,D,20040713,000000,17.5,19.25,16.5,16.75,288,0
+ANIX.US,D,20040714,000000,16.5,17.25,15,17.25,204,0
+ANIX.US,D,20040715,000000,16.25,17.25,15.75,16.5,208,0
+ANIX.US,D,20040716,000000,16.25,16.75,15.25,16.5,108,0
+ANIX.US,D,20040719,000000,15.25,16.5,13.75,13.75,184,0
+ANIX.US,D,20040720,000000,14.25,15.5,14.25,14.5,56,0
+ANIX.US,D,20040721,000000,15,15.5,14.25,15,160,0
+ANIX.US,D,20040722,000000,15.5,16.5,15,15.75,96,0
+ANIX.US,D,20040723,000000,14.5,16.5,14.5,16.5,96,0
+ANIX.US,D,20040726,000000,14.75,15.5,13.75,15.5,64,0
+ANIX.US,D,20040727,000000,16,16.25,14.5,16.25,132,0
+ANIX.US,D,20040728,000000,16.5,17.25,16.25,17,204,0
+ANIX.US,D,20040729,000000,14.5,17.5,14.5,16.75,40,0
+ANIX.US,D,20040730,000000,16.75,17.5,15.5,17.25,84,0
+ANIX.US,D,20040802,000000,17.25,18.25,15.75,16.25,108,0
+ANIX.US,D,20040803,000000,16.5,18.5,16.5,17,92,0
+ANIX.US,D,20040804,000000,16.25,17.5,16.25,16.25,48,0
+ANIX.US,D,20040805,000000,16.25,16.5,16.25,16.25,24,0
+ANIX.US,D,20040806,000000,16.25,16.5,16,16.25,144,0
+ANIX.US,D,20040809,000000,16.25,16.75,15.25,15.75,88,0
+ANIX.US,D,20040810,000000,15,15.75,15,15.5,36,0
+ANIX.US,D,20040811,000000,15,15.5,15,15,104,0
+ANIX.US,D,20040812,000000,15,15.5,15,15,100,0
+ANIX.US,D,20040813,000000,14.75,15,14.5,15,88,0
+ANIX.US,D,20040816,000000,15,15,14.75,15,52,0
+ANIX.US,D,20040817,000000,14.75,15,14.75,15,16,0
+ANIX.US,D,20040818,000000,15,16.75,14.75,15.5,96,0
+ANIX.US,D,20040819,000000,15,15.75,14.75,15.5,48,0
+ANIX.US,D,20040820,000000,15.5,17,15.5,17,96,0
+ANIX.US,D,20040823,000000,17,19.25,17,19.25,348,0
+ANIX.US,D,20040824,000000,18.5,19.5,18.5,19.25,172,0
+ANIX.US,D,20040825,000000,19.5,21,18.75,20.25,432,0
+ANIX.US,D,20040826,000000,20.25,21.5,20,20,152,0
+ANIX.US,D,20040827,000000,19.75,21,19.5,20,156,0
+ANIX.US,D,20040830,000000,19.5,21.25,19.5,20,88,0
+ANIX.US,D,20040831,000000,20,21,19.5,20.5,124,0
+ANIX.US,D,20040901,000000,19.75,22,19.5,20.5,416,0
+ANIX.US,D,20040902,000000,20.5,21.5,20.5,20.5,4,0
+ANIX.US,D,20040903,000000,20.25,21,19.75,20,100,0
+ANIX.US,D,20040907,000000,19.75,21,19.75,20.5,52,0
+ANIX.US,D,20040908,000000,20,20.5,19.75,20.25,56,0
+ANIX.US,D,20040909,000000,19.75,20.25,19.75,20,44,0
+ANIX.US,D,20040910,000000,20,20.5,19,19,48,0
+ANIX.US,D,20040913,000000,21.25,21.25,19.75,20,168,0
+ANIX.US,D,20040914,000000,20,21,20,20,56,0
+ANIX.US,D,20040915,000000,19,19.5,19,19.25,168,0
+ANIX.US,D,20040916,000000,20,21,19.25,20,28,0
+ANIX.US,D,20040917,000000,20,20.75,20,20,36,0
+ANIX.US,D,20040920,000000,20.75,21.5,20.25,21.25,224,0
+ANIX.US,D,20040921,000000,21.5,22,21,21.75,288,0
+ANIX.US,D,20040922,000000,22.25,22.75,21,22.25,388,0
+ANIX.US,D,20040923,000000,21.75,22.5,21.75,22.5,112,0
+ANIX.US,D,20040924,000000,21.75,24,21.75,24,572,0
+ANIX.US,D,20040927,000000,24,24.25,22.5,24.25,640,0
+ANIX.US,D,20040928,000000,24.25,26.25,23.25,25.75,680,0
+ANIX.US,D,20040929,000000,25.5,26.25,22.75,23.5,472,0
+ANIX.US,D,20040930,000000,23.75,23.75,21.75,23,212,0
+ANIX.US,D,20041001,000000,23,25.25,22,25.25,196,0
+ANIX.US,D,20041004,000000,25.25,27.25,23.75,26.5,868,0
+ANIX.US,D,20041005,000000,26.5,27.75,26.5,27.75,836,0
+ANIX.US,D,20041006,000000,28.5,29,28,28.5,460,0
+ANIX.US,D,20041007,000000,27.75,29.75,27.25,27.5,356,0
+ANIX.US,D,20041008,000000,27.5,31.75,27.5,29,792,0
+ANIX.US,D,20041011,000000,30.75,31.75,27.25,27.75,704,0
+ANIX.US,D,20041012,000000,28.25,28.25,25.75,26,468,0
+ANIX.US,D,20041013,000000,26,27,25.5,26.75,460,0
+ANIX.US,D,20041014,000000,27,28.5,26.5,27.25,220,0
+ANIX.US,D,20041015,000000,27.5,28,26.5,28,328,0
+ANIX.US,D,20041018,000000,28,29.5,27.5,29.5,296,0
+ANIX.US,D,20041019,000000,29.75,31.75,28.75,29.75,528,0
+ANIX.US,D,20041020,000000,29.75,30,29,29.75,136,0
+ANIX.US,D,20041021,000000,30,30,27.75,28.75,196,0
+ANIX.US,D,20041022,000000,28.25,29.75,28.25,28.75,292,0
+ANIX.US,D,20041025,000000,28.75,29.25,27.5,27.5,288,0
+ANIX.US,D,20041026,000000,27.5,27.75,26,26,256,0
+ANIX.US,D,20041027,000000,26,28.75,26,28.5,412,0
+ANIX.US,D,20041028,000000,28.75,29,26.25,26.75,320,0
+ANIX.US,D,20041029,000000,26.5,27.75,26.25,26.75,144,0
+ANIX.US,D,20041101,000000,26.75,26.75,24.25,24.5,232,0
+ANIX.US,D,20041102,000000,25,25,22,22.75,312,0
+ANIX.US,D,20041103,000000,23.25,25.25,23,25,168,0
+ANIX.US,D,20041104,000000,25.25,25.25,24.25,24.25,112,0
+ANIX.US,D,20041105,000000,24.25,25.25,22.25,23,240,0
+ANIX.US,D,20041108,000000,23.75,23.75,22.25,23,128,0
+ANIX.US,D,20041109,000000,23.25,25.25,23,25.25,128,0
+ANIX.US,D,20041110,000000,25.25,26.25,23.25,26,236,0
+ANIX.US,D,20041111,000000,25.5,25.5,24.25,24.75,60,0
+ANIX.US,D,20041112,000000,24.75,25.25,24.25,25,76,0
+ANIX.US,D,20041115,000000,23.5,25.25,23.5,25,108,0
+ANIX.US,D,20041116,000000,23.75,25.25,23.75,25.25,48,0
+ANIX.US,D,20041117,000000,24,25,23.5,25,72,0
+ANIX.US,D,20041118,000000,25,26.25,25,26,364,0
+ANIX.US,D,20041119,000000,25.5,27,25.5,26.75,280,0
+ANIX.US,D,20041122,000000,27,27,25.5,25.75,148,0
+ANIX.US,D,20041123,000000,25.75,26,25.25,25.75,92,0
+ANIX.US,D,20041124,000000,25.75,25.75,24,25,204,0
+ANIX.US,D,20041126,000000,24.25,25,23.25,23.25,56,0
+ANIX.US,D,20041129,000000,22.75,24.5,22.75,24,160,0
+ANIX.US,D,20041130,000000,23,25,23,25,244,0
+ANIX.US,D,20041201,000000,25,25,22.25,22.25,456,0
+ANIX.US,D,20041202,000000,22.75,22.75,20.5,21.75,456,0
+ANIX.US,D,20041203,000000,20.5,23.75,20.5,22,444,0
+ANIX.US,D,20041206,000000,21,22.75,21,21.5,88,0
+ANIX.US,D,20041207,000000,21.25,21.5,20.25,20.25,220,0
+ANIX.US,D,20041208,000000,20.25,21.5,19.5,21.5,288,0
+ANIX.US,D,20041209,000000,21,21.5,21,21,84,0
+ANIX.US,D,20041210,000000,21.5,22,20.75,21,88,0
+ANIX.US,D,20041213,000000,21,22,20.5,21,168,0
+ANIX.US,D,20041214,000000,22,22,19.75,20.25,328,0
+ANIX.US,D,20041215,000000,19.25,20.5,18.75,19,436,0
+ANIX.US,D,20041216,000000,18.75,19.5,18.25,18.5,304,0
+ANIX.US,D,20041217,000000,19.5,22,18.25,21,384,0
+ANIX.US,D,20041220,000000,21.25,22,20,21.25,196,0
+ANIX.US,D,20041221,000000,18.25,20.5,18.25,20.5,156,0
+ANIX.US,D,20041222,000000,20.5,21.25,20,20.25,76,0
+ANIX.US,D,20041223,000000,20,21.25,19.5,20.75,176,0
+ANIX.US,D,20041227,000000,20.25,20.75,19,20,184,0
+ANIX.US,D,20041228,000000,19.5,20,18.5,19,292,0
+ANIX.US,D,20041229,000000,19,23.25,18.75,21.5,736,0
+ANIX.US,D,20041230,000000,20.5,21.75,20,20,136,0
+ANIX.US,D,20041231,000000,20,23.25,20,21.25,256,0
+ANIX.US,D,20050103,000000,22.5,23,20.25,20.5,336,0
+ANIX.US,D,20050104,000000,22,22.5,20.75,21.25,404,0
+ANIX.US,D,20050105,000000,21.75,21.75,21,21.25,220,0
+ANIX.US,D,20050106,000000,21.25,21.5,20.75,21.25,168,0
+ANIX.US,D,20050107,000000,21.25,21.75,20.75,21.5,468,0
+ANIX.US,D,20050110,000000,21.75,22,20.5,21.25,296,0
+ANIX.US,D,20050111,000000,21,21.25,20.25,20.25,180,0
+ANIX.US,D,20050112,000000,20,20.25,19.75,20,156,0
+ANIX.US,D,20050113,000000,20,21.25,20,20,124,0
+ANIX.US,D,20050114,000000,21.25,21.25,19.25,20.5,216,0
+ANIX.US,D,20050118,000000,21.25,21.25,20,20.5,216,0
+ANIX.US,D,20050119,000000,20,20,18.5,19.75,216,0
+ANIX.US,D,20050120,000000,19.5,19.75,19,19.5,168,0
+ANIX.US,D,20050121,000000,19.75,19.75,18.5,19,296,0
+ANIX.US,D,20050124,000000,19.25,19.25,18,18.25,364,0
+ANIX.US,D,20050125,000000,18,18.75,18,18.25,112,0
+ANIX.US,D,20050126,000000,18.5,18.5,18.25,18.25,88,0
+ANIX.US,D,20050127,000000,18.5,18.75,18,18.75,144,0
+ANIX.US,D,20050128,000000,18.5,19.25,18.5,18.75,288,0
+ANIX.US,D,20050131,000000,19.25,19.25,18,18.5,228,0
+ANIX.US,D,20050201,000000,18.5,19.25,18,19.25,416,0
+ANIX.US,D,20050202,000000,19,19,18.25,18.25,44,0
+ANIX.US,D,20050203,000000,18.5,18.75,18,18.5,356,0
+ANIX.US,D,20050204,000000,18.25,19,18.25,19,60,0
+ANIX.US,D,20050207,000000,18.75,18.75,18,18,108,0
+ANIX.US,D,20050208,000000,18,18.75,17.75,18.25,128,0
+ANIX.US,D,20050209,000000,18.75,19,18.25,18.75,96,0
+ANIX.US,D,20050210,000000,18,18.5,18,18.5,52,0
+ANIX.US,D,20050211,000000,18.25,18.75,17.5,17.75,140,0
+ANIX.US,D,20050214,000000,18.75,18.75,17.25,17.75,148,0
+ANIX.US,D,20050215,000000,17.75,17.75,17.25,17.25,52,0
+ANIX.US,D,20050216,000000,17.5,17.5,17,17.5,108,0
+ANIX.US,D,20050217,000000,17.75,17.75,16,16.75,184,0
+ANIX.US,D,20050218,000000,16.75,16.75,16,16.25,52,0
+ANIX.US,D,20050222,000000,16.25,17.5,15.5,17.5,480,0
+ANIX.US,D,20050223,000000,17.5,18.25,17.25,18.25,112,0
+ANIX.US,D,20050224,000000,17.5,18.5,17.5,18,220,0
+ANIX.US,D,20050225,000000,18,18,17.5,17.5,104,0
+ANIX.US,D,20050228,000000,16.75,18,16.75,17,68,0
+ANIX.US,D,20050301,000000,17,18,16.75,17.25,72,0
+ANIX.US,D,20050302,000000,17.25,17.5,15.75,16.25,128,0
+ANIX.US,D,20050303,000000,16.25,17.5,16.25,17,80,0
+ANIX.US,D,20050304,000000,16.75,18.25,16.75,18.25,240,0
+ANIX.US,D,20050307,000000,18,18.25,16.75,17.5,188,0
+ANIX.US,D,20050308,000000,17.5,18,17.5,18,72,0
+ANIX.US,D,20050309,000000,17.75,18,16.75,17.75,160,0
+ANIX.US,D,20050310,000000,17.75,19,16.75,18.25,424,0
+ANIX.US,D,20050311,000000,18.5,18.75,17,17,172,0
+ANIX.US,D,20050314,000000,16.25,17.5,16.25,17.5,56,0
+ANIX.US,D,20050315,000000,16.25,16.75,16.25,16.75,36,0
+ANIX.US,D,20050316,000000,16.25,16.75,16.25,16.5,40,0
+ANIX.US,D,20050317,000000,17,17.25,16.25,17,128,0
+ANIX.US,D,20050318,000000,17,17,16.25,16.5,64,0
+ANIX.US,D,20050321,000000,16.5,17,16.5,17,88,0
+ANIX.US,D,20050322,000000,16.25,16.5,15.75,15.75,192,0
+ANIX.US,D,20050323,000000,15.75,15.75,13.75,13.75,280,0
+ANIX.US,D,20050324,000000,14.25,17.25,14.25,16.25,348,0
+ANIX.US,D,20050328,000000,16.25,17.5,16.25,16.75,220,0
+ANIX.US,D,20050329,000000,16.75,17,16.25,16.25,80,0
+ANIX.US,D,20050330,000000,16.25,16.25,15,16,112,0
+ANIX.US,D,20050331,000000,16,16.25,15.5,15.75,44,0
+ANIX.US,D,20050401,000000,15,16.25,15,15.25,48,0
+ANIX.US,D,20050404,000000,15.25,16.25,15,15.5,124,0
+ANIX.US,D,20050405,000000,15,15.75,14.75,14.75,124,0
+ANIX.US,D,20050406,000000,14.75,16.25,14.75,16,264,0
+ANIX.US,D,20050407,000000,15.75,15.75,14.5,15,156,0
+ANIX.US,D,20050408,000000,15,15,14,14,140,0
+ANIX.US,D,20050411,000000,14,15,13.5,14,164,0
+ANIX.US,D,20050412,000000,14,14.25,13,13.75,256,0
+ANIX.US,D,20050413,000000,13.25,13.75,13.25,13.75,236,0
+ANIX.US,D,20050414,000000,13.75,14.25,13,13.25,428,0
+ANIX.US,D,20050415,000000,12.75,13,11.25,12,264,0
+ANIX.US,D,20050418,000000,12,13,11.5,12.25,272,0
+ANIX.US,D,20050419,000000,12.5,13,11.75,11.75,208,0
+ANIX.US,D,20050420,000000,12,12.25,11.5,12,312,0
+ANIX.US,D,20050421,000000,11.75,12.25,11.5,12.25,492,0
+ANIX.US,D,20050422,000000,12,12.25,10.75,11.5,220,0
+ANIX.US,D,20050425,000000,11.25,13.25,10.75,13.25,512,0
+ANIX.US,D,20050426,000000,13.25,14.25,13,13,304,0
+ANIX.US,D,20050427,000000,12.75,13.75,12.75,13,176,0
+ANIX.US,D,20050428,000000,13,13,12.25,12.25,112,0
+ANIX.US,D,20050429,000000,12.5,13,12,12.5,64,0
+ANIX.US,D,20050502,000000,12,12.75,12,12.5,56,0
+ANIX.US,D,20050503,000000,12.5,12.75,12.25,12.5,188,0
+ANIX.US,D,20050504,000000,12.25,12.75,11.75,12.25,428,0
+ANIX.US,D,20050505,000000,12.25,12.5,12.25,12.5,88,0
+ANIX.US,D,20050506,000000,12.25,12.5,12.25,12.5,88,0
+ANIX.US,D,20050509,000000,12.5,12.75,12.25,12.75,128,0
+ANIX.US,D,20050510,000000,12.75,13.5,12.75,13.25,232,0
+ANIX.US,D,20050511,000000,13.25,14.25,13.25,13.5,260,0
+ANIX.US,D,20050512,000000,13.5,15,13.5,14.5,156,0
+ANIX.US,D,20050513,000000,14.5,14.5,14,14.5,212,0
+ANIX.US,D,20050516,000000,14.25,15.75,14.25,14.75,104,0
+ANIX.US,D,20050517,000000,15,16,14.75,15.75,352,0
+ANIX.US,D,20050518,000000,15.75,16.25,15.25,16.25,260,0
+ANIX.US,D,20050519,000000,16.5,16.75,15.75,16.25,192,0
+ANIX.US,D,20050520,000000,16,16.5,16,16.25,92,0
+ANIX.US,D,20050523,000000,16.5,16.5,15.5,16.25,100,0
+ANIX.US,D,20050524,000000,16.75,16.75,15,15,192,0
+ANIX.US,D,20050525,000000,15.75,15.75,13.75,15,240,0
+ANIX.US,D,20050526,000000,15,15.25,14.5,15,128,0
+ANIX.US,D,20050527,000000,15,15.25,14.75,14.75,60,0
+ANIX.US,D,20050531,000000,14.75,14.75,14,14,136,0
+ANIX.US,D,20050601,000000,14,14,12.75,13.25,108,0
+ANIX.US,D,20050602,000000,13.5,15,13.25,13.75,208,0
+ANIX.US,D,20050603,000000,14.25,15,13.75,14.25,176,0
+ANIX.US,D,20050606,000000,14.25,15,13.75,13.75,68,0
+ANIX.US,D,20050607,000000,13.75,14.5,13,13.25,188,0
+ANIX.US,D,20050608,000000,13.25,14.25,13,13,104,0
+ANIX.US,D,20050609,000000,13,13.75,13,13.5,36,0
+ANIX.US,D,20050610,000000,13.25,13.25,12,12.25,276,0
+ANIX.US,D,20050613,000000,12.25,12.25,12,12,112,0
+ANIX.US,D,20050614,000000,12,12,11.25,11.75,184,0
+ANIX.US,D,20050615,000000,11.75,12.25,11,11.25,108,0
+ANIX.US,D,20050616,000000,11.25,11.75,11,11,144,0
+ANIX.US,D,20050617,000000,11,11.5,11,11,64,0
+ANIX.US,D,20050620,000000,11,11.25,10.75,10.75,68,0
+ANIX.US,D,20050621,000000,10.75,11,9.5,10.5,252,0
+ANIX.US,D,20050622,000000,9.75,11.5,9.5,10.25,400,0
+ANIX.US,D,20050623,000000,11,11,8.75,10.5,628,0
+ANIX.US,D,20050624,000000,10.75,11,10.5,10.75,272,0
+ANIX.US,D,20050627,000000,10.75,11.5,10.5,10.5,280,0
+ANIX.US,D,20050628,000000,10.5,10.5,9.25,9.25,136,0
+ANIX.US,D,20050629,000000,10,10.25,9.25,9.75,80,0
+ANIX.US,D,20050630,000000,9.75,10,9.25,9.5,196,0
+ANIX.US,D,20050701,000000,9.25,9.75,9,9.25,228,0
+ANIX.US,D,20050705,000000,9.25,10.75,9.25,10.5,184,0
+ANIX.US,D,20050706,000000,10.5,12.25,10.5,11.25,404,0
+ANIX.US,D,20050707,000000,11.5,13.25,11.25,12.5,600,0
+ANIX.US,D,20050708,000000,12.75,12.75,12,12,300,0
+ANIX.US,D,20050711,000000,12,12.25,11.25,11.5,280,0
+ANIX.US,D,20050712,000000,11.25,12,10.25,11.5,400,0
+ANIX.US,D,20050713,000000,11.5,12.75,11.5,12.25,456,0
+ANIX.US,D,20050714,000000,12.25,15.25,12.25,15,468,0
+ANIX.US,D,20050715,000000,15.25,15.25,13.5,14.5,424,0
+ANIX.US,D,20050718,000000,15,15.25,13.75,14,232,0
+ANIX.US,D,20050719,000000,14,14,12.75,13,260,0
+ANIX.US,D,20050720,000000,13.5,13.75,13,13.5,376,0
+ANIX.US,D,20050721,000000,13.5,13.5,12.75,12.75,152,0
+ANIX.US,D,20050722,000000,12.5,13.5,12,13,152,0
+ANIX.US,D,20050725,000000,12.75,13.75,12.25,13.5,236,0
+ANIX.US,D,20050726,000000,13.5,13.75,13,13.25,80,0
+ANIX.US,D,20050727,000000,13.25,13.25,13,13.25,44,0
+ANIX.US,D,20050728,000000,13.25,13.25,12.5,13,124,0
+ANIX.US,D,20050729,000000,13,13,12,12.75,68,0
+ANIX.US,D,20050801,000000,12,12.5,11.5,12,200,0
+ANIX.US,D,20050802,000000,12.5,12.5,11.75,12.5,64,0
+ANIX.US,D,20050803,000000,12,13.5,12,13.5,208,0
+ANIX.US,D,20050804,000000,13.25,13.5,12.5,13.5,68,0
+ANIX.US,D,20050805,000000,13.5,13.75,13.25,13.5,228,0
+ANIX.US,D,20050808,000000,13.75,13.75,11.25,12.5,288,0
+ANIX.US,D,20050809,000000,13,13.75,12.75,13.5,108,0
+ANIX.US,D,20050810,000000,13.75,13.75,12.5,13,108,0
+ANIX.US,D,20050811,000000,13,13.5,12.5,12.5,168,0
+ANIX.US,D,20050812,000000,12.5,13.25,12.5,12.5,192,0
+ANIX.US,D,20050815,000000,12.5,12.75,12.5,12.5,128,0
+ANIX.US,D,20050816,000000,11.5,12,11,11.75,244,0
+ANIX.US,D,20050817,000000,11.75,12.5,11.75,12.25,160,0
+ANIX.US,D,20050818,000000,12,12.25,12,12.25,144,0
+ANIX.US,D,20050819,000000,12.5,12.5,12.25,12.25,108,0
+ANIX.US,D,20050822,000000,12.5,13.5,12,13.25,336,0
+ANIX.US,D,20050823,000000,12.75,14.5,12.75,13.5,268,0
+ANIX.US,D,20050824,000000,14,14.25,13,13,336,0
+ANIX.US,D,20050825,000000,13.5,14,13,13.25,248,0
+ANIX.US,D,20050826,000000,13,14,13,14,88,0
+ANIX.US,D,20050829,000000,14,14.5,14,14,184,0
+ANIX.US,D,20050830,000000,14,14.25,13.75,14,152,0
+ANIX.US,D,20050831,000000,13.75,13.75,13.25,13.5,84,0
+ANIX.US,D,20050901,000000,13.75,14,13.5,13.5,84,0
+ANIX.US,D,20050902,000000,13.5,13.5,13,13,108,0
+ANIX.US,D,20050906,000000,13,14.25,12.5,13.75,232,0
+ANIX.US,D,20050907,000000,13.75,15.25,13.75,14.75,420,0
+ANIX.US,D,20050908,000000,14.5,15.5,14.25,14.5,156,0
+ANIX.US,D,20050909,000000,15,15.5,14.5,15.5,128,0
+ANIX.US,D,20050912,000000,15.75,17,15.25,15.5,584,0
+ANIX.US,D,20050913,000000,16.25,16.25,13.5,13.75,368,0
+ANIX.US,D,20050914,000000,13.75,14,13.5,14,140,0
+ANIX.US,D,20050915,000000,14.75,14.75,12.75,12.75,156,0
+ANIX.US,D,20050916,000000,13.75,14.5,13,13.5,132,0
+ANIX.US,D,20050919,000000,14,14,13,13,124,0
+ANIX.US,D,20050920,000000,13.5,13.5,12.75,13,124,0
+ANIX.US,D,20050921,000000,12.75,12.75,12.5,12.75,72,0
+ANIX.US,D,20050922,000000,12.75,13.25,12.75,13.25,52,0
+ANIX.US,D,20050923,000000,13,13.5,12.25,13,228,0
+ANIX.US,D,20050926,000000,12.75,13.5,12.75,13,104,0
+ANIX.US,D,20050927,000000,13,13,12.75,13,68,0
+ANIX.US,D,20050928,000000,12.75,13,12.5,12.75,100,0
+ANIX.US,D,20050929,000000,12.75,12.75,11.5,12.25,172,0
+ANIX.US,D,20050930,000000,12.25,12.75,12.25,12.25,76,0
+ANIX.US,D,20051003,000000,12.25,12.5,12.25,12.25,56,0
+ANIX.US,D,20051004,000000,11.5,13.25,11.5,12.5,108,0
+ANIX.US,D,20051005,000000,12.5,13.5,12.5,13,176,0
+ANIX.US,D,20051006,000000,12.75,12.75,11.25,11.5,244,0
+ANIX.US,D,20051007,000000,11.5,12.75,11.25,12.5,180,0
+ANIX.US,D,20051010,000000,13,13,11.75,12,100,0
+ANIX.US,D,20051011,000000,12,12.75,12,12.75,96,0
+ANIX.US,D,20051012,000000,12.5,14,12.5,12.5,356,0
+ANIX.US,D,20051013,000000,12.5,13.75,12.5,12.75,224,0
+ANIX.US,D,20051014,000000,12.75,13.75,12.75,13.5,268,0
+ANIX.US,D,20051017,000000,13.25,13.5,12.5,12.75,312,0
+ANIX.US,D,20051018,000000,12.75,13.25,12.25,13.25,204,0
+ANIX.US,D,20051019,000000,13,13.25,12.75,12.75,348,0
+ANIX.US,D,20051020,000000,13,13.5,12.25,12.75,296,0
+ANIX.US,D,20051021,000000,13,13.25,13,13.25,72,0
+ANIX.US,D,20051024,000000,13.25,13.5,13.25,13.25,148,0
+ANIX.US,D,20051025,000000,12.5,13.25,12.5,13.25,144,0
+ANIX.US,D,20051026,000000,12.75,13.25,12.75,13,156,0
+ANIX.US,D,20051027,000000,13,13,12.25,12.25,88,0
+ANIX.US,D,20051028,000000,12.5,12.75,12.5,12.5,152,0
+ANIX.US,D,20051031,000000,12.25,13.25,12.25,13,160,0
+ANIX.US,D,20051101,000000,13,13.25,13,13.25,124,0
+ANIX.US,D,20051102,000000,13,16.25,13,15.5,748,0
+ANIX.US,D,20051103,000000,15.25,15.5,14.75,15.5,136,0
+ANIX.US,D,20051104,000000,15.5,16.25,13.5,15.25,296,0
+ANIX.US,D,20051107,000000,15.25,16,15.25,15.25,104,0
+ANIX.US,D,20051108,000000,15.25,16,15,15.5,100,0
+ANIX.US,D,20051109,000000,15.5,18.5,15.5,18.25,760,0
+ANIX.US,D,20051110,000000,18.75,19.5,17.25,19.5,848,0
+ANIX.US,D,20051111,000000,19.5,21.25,19.25,21,832,0
+ANIX.US,D,20051114,000000,21,22.5,21,22.5,1028,0
+ANIX.US,D,20051115,000000,22.5,23,20.75,21.25,684,0
+ANIX.US,D,20051116,000000,21,21.25,18.75,19,680,0
+ANIX.US,D,20051117,000000,19,20.5,19,19,372,0
+ANIX.US,D,20051118,000000,19.75,20.5,19,19.75,152,0
+ANIX.US,D,20051121,000000,19.75,21.25,19,20.5,336,0
+ANIX.US,D,20051122,000000,20,20,19,19,116,0
+ANIX.US,D,20051123,000000,19.75,20,19,20,232,0
+ANIX.US,D,20051125,000000,19,20.25,19,20,172,0
+ANIX.US,D,20051128,000000,19.75,20.5,18.5,18.75,360,0
+ANIX.US,D,20051129,000000,20,20,18.75,19.5,164,0
+ANIX.US,D,20051130,000000,20,20,18.75,19.25,208,0
+ANIX.US,D,20051201,000000,19.75,20.5,18.75,19.75,360,0
+ANIX.US,D,20051202,000000,19.5,19.75,19,19,96,0
+ANIX.US,D,20051205,000000,18.5,18.75,17.75,17.75,204,0
+ANIX.US,D,20051206,000000,18.5,18.5,17.75,17.75,92,0
+ANIX.US,D,20051207,000000,17.75,17.75,15.75,16.75,408,0
+ANIX.US,D,20051208,000000,16.5,17,15.25,15.5,224,0
+ANIX.US,D,20051209,000000,16.75,16.75,15,16.75,348,0
+ANIX.US,D,20051212,000000,17.25,17.25,16.5,16.5,148,0
+ANIX.US,D,20051213,000000,17,18.5,15,17.5,516,0
+ANIX.US,D,20051214,000000,18.25,18.75,16.5,18,812,0
+ANIX.US,D,20051215,000000,17.75,18,16.75,16.75,272,0
+ANIX.US,D,20051216,000000,16.75,17.5,16.5,17.5,188,0
+ANIX.US,D,20051219,000000,17.25,17.25,17,17.25,160,0
+ANIX.US,D,20051220,000000,16.5,17.5,16.5,17.25,172,0
+ANIX.US,D,20051221,000000,17.25,17.5,17,17.25,132,0
+ANIX.US,D,20051222,000000,17,18.5,16.75,17.5,208,0
+ANIX.US,D,20051223,000000,17.5,18,17.25,17.25,128,0
+ANIX.US,D,20051227,000000,17.25,18,17.25,17.75,248,0
+ANIX.US,D,20051228,000000,18,18.75,17.5,18.5,380,0
+ANIX.US,D,20051229,000000,18.5,20,18.5,20,624,0
+ANIX.US,D,20051230,000000,18.75,21,18.75,19.75,460,0
+ANIX.US,D,20060103,000000,20,20.75,20,20.5,476,0
+ANIX.US,D,20060104,000000,20.25,20.5,19.25,20.25,284,0
+ANIX.US,D,20060105,000000,19.75,20,18,19.25,276,0
+ANIX.US,D,20060106,000000,19.25,19.5,18.75,19,148,0
+ANIX.US,D,20060109,000000,19.25,19.75,18.25,19.5,156,0
+ANIX.US,D,20060110,000000,19.5,19.5,17.75,18.5,268,0
+ANIX.US,D,20060111,000000,18.75,22.25,17.75,22,1508,0
+ANIX.US,D,20060112,000000,22.25,23.5,20.75,20.75,924,0
+ANIX.US,D,20060113,000000,21.25,22,20.5,21.5,424,0
+ANIX.US,D,20060117,000000,21.25,22.25,20.75,21.5,416,0
+ANIX.US,D,20060118,000000,21,21,19.5,21,164,0
+ANIX.US,D,20060119,000000,21.25,21.25,20.5,20.75,60,0
+ANIX.US,D,20060120,000000,20.75,21,18.75,21,256,0
+ANIX.US,D,20060123,000000,21,21.75,20,21.75,124,0
+ANIX.US,D,20060124,000000,20,21.25,20,20.75,184,0
+ANIX.US,D,20060125,000000,20.5,21.75,20.25,21.25,260,0
+ANIX.US,D,20060126,000000,20.75,22.5,20.75,22.5,432,0
+ANIX.US,D,20060127,000000,22.5,24,21.5,24,804,0
+ANIX.US,D,20060130,000000,24.25,26.5,24.25,25.25,1556,0
+ANIX.US,D,20060131,000000,25.25,26.5,22.25,23.5,368,0
+ANIX.US,D,20060201,000000,22,24,21.25,23.5,256,0
+ANIX.US,D,20060202,000000,24,25,22.5,23.75,224,0
+ANIX.US,D,20060203,000000,23.25,24,21.5,23.75,260,0
+ANIX.US,D,20060206,000000,23.75,23.75,20.75,22.5,712,0
+ANIX.US,D,20060207,000000,22.25,23,22,22.5,260,0
+ANIX.US,D,20060208,000000,22.25,22.5,22.25,22.25,104,0
+ANIX.US,D,20060209,000000,22.75,22.75,21.75,21.75,128,0
+ANIX.US,D,20060210,000000,22.25,25,21.75,25,632,0
+ANIX.US,D,20060213,000000,25,25,23,24.25,244,0
+ANIX.US,D,20060214,000000,25,25.75,24.25,25,332,0
+ANIX.US,D,20060215,000000,25,25,24.5,24.75,176,0
+ANIX.US,D,20060216,000000,24.5,24.5,24.5,24.5,140,0
+ANIX.US,D,20060217,000000,23.25,25,23.25,25,288,0
+ANIX.US,D,20060221,000000,24.25,26,24.25,25,268,0
+ANIX.US,D,20060222,000000,24.75,25,24.25,25,184,0
+ANIX.US,D,20060223,000000,25,26,25,25.25,264,0
+ANIX.US,D,20060224,000000,25,27.5,24.25,27.25,704,0
+ANIX.US,D,20060227,000000,27.25,27.25,25.75,26,156,0
+ANIX.US,D,20060228,000000,26,26.25,24.5,25,196,0
+ANIX.US,D,20060301,000000,24.75,26.5,24.75,25.75,200,0
+ANIX.US,D,20060302,000000,25.75,26.5,25.75,25.75,96,0
+ANIX.US,D,20060303,000000,25.25,26.25,25.25,25.75,76,0
+ANIX.US,D,20060306,000000,25.75,25.75,25,25,320,0
+ANIX.US,D,20060307,000000,25.5,25.5,24.5,25.25,116,0
+ANIX.US,D,20060308,000000,24.75,25.25,24,25.25,220,0
+ANIX.US,D,20060309,000000,25.25,25.75,24.5,25,72,0
+ANIX.US,D,20060310,000000,25.25,25.5,24.5,25.5,140,0
+ANIX.US,D,20060313,000000,24.75,25.5,23.25,23.75,348,0
+ANIX.US,D,20060314,000000,23.25,24.25,21.5,21.5,212,0
+ANIX.US,D,20060315,000000,21.5,23.75,21.5,22.5,316,0
+ANIX.US,D,20060316,000000,21.75,23.5,20.5,22,468,0
+ANIX.US,D,20060317,000000,21.5,23.25,21.5,22.25,188,0
+ANIX.US,D,20060320,000000,23,23,21.25,21.5,212,0
+ANIX.US,D,20060321,000000,23.25,23.25,22.5,23.25,124,0
+ANIX.US,D,20060322,000000,22.25,23.75,22.25,23.75,104,0
+ANIX.US,D,20060323,000000,23,25,23,24.75,336,0
+ANIX.US,D,20060324,000000,24.75,25,23.5,24.75,204,0
+ANIX.US,D,20060327,000000,24.5,24.75,24.25,24.25,148,0
+ANIX.US,D,20060328,000000,24.25,24.25,23.75,24,100,0
+ANIX.US,D,20060329,000000,23.75,23.75,22.5,22.75,168,0
+ANIX.US,D,20060330,000000,22.5,23.25,21.25,21.75,336,0
+ANIX.US,D,20060331,000000,22.25,22.75,21.5,22.5,184,0
+ANIX.US,D,20060403,000000,21.5,22.75,21.5,22,80,0
+ANIX.US,D,20060404,000000,22.5,22.5,22,22.5,136,0
+ANIX.US,D,20060405,000000,22.25,23,21.75,22.5,224,0
+ANIX.US,D,20060406,000000,22.5,22.75,22,22,60,0
+ANIX.US,D,20060407,000000,22,22.5,21.5,21.75,184,0
+ANIX.US,D,20060410,000000,21.5,21.75,21.25,21.5,252,0
+ANIX.US,D,20060411,000000,21.5,21.75,21.25,21.5,272,0
+ANIX.US,D,20060412,000000,21.25,21.25,19.25,20,300,0
+ANIX.US,D,20060413,000000,19.75,20,19.25,20,180,0
+ANIX.US,D,20060417,000000,20.25,20.5,19.5,20.25,208,0
+ANIX.US,D,20060418,000000,20.25,21.25,18.5,19,792,0
+ANIX.US,D,20060419,000000,18.75,20.25,18.25,18.75,200,0
+ANIX.US,D,20060420,000000,19.75,19.75,18.75,19.25,60,0
+ANIX.US,D,20060421,000000,18.75,19.75,18.75,19.75,104,0
+ANIX.US,D,20060424,000000,19.5,21.75,19.25,20.25,448,0
+ANIX.US,D,20060425,000000,19.5,20.75,18.75,20,332,0
+ANIX.US,D,20060426,000000,19.5,20.5,19.5,20,128,0
+ANIX.US,D,20060427,000000,19.75,20.5,19.75,20,96,0
+ANIX.US,D,20060428,000000,20,20.25,19.25,20,108,0
+ANIX.US,D,20060501,000000,19.5,21.25,19.5,19.5,220,0
+ANIX.US,D,20060502,000000,19.5,21.5,18.25,21.5,264,0
+ANIX.US,D,20060503,000000,21.5,21.5,20,20,104,0
+ANIX.US,D,20060504,000000,19.75,20,19.5,19.75,92,0
+ANIX.US,D,20060505,000000,19.5,19.75,18.5,19.25,108,0
+ANIX.US,D,20060508,000000,19,21.25,18.25,20.25,216,0
+ANIX.US,D,20060509,000000,20.75,20.75,19.5,20,88,0
+ANIX.US,D,20060510,000000,19.5,20,18.75,19,156,0
+ANIX.US,D,20060511,000000,19,21,19,19.75,72,0
+ANIX.US,D,20060512,000000,19.25,20,18.75,20,184,0
+ANIX.US,D,20060515,000000,20,20,19.75,19.75,108,0
+ANIX.US,D,20060516,000000,20,20.25,19,19.25,116,0
+ANIX.US,D,20060517,000000,18.75,20,18.75,19.5,44,0
+ANIX.US,D,20060518,000000,18.75,20,18.75,18.75,96,0
+ANIX.US,D,20060519,000000,19,20.25,19,20,184,0
+ANIX.US,D,20060522,000000,19.5,21,19.5,21,288,0
+ANIX.US,D,20060523,000000,20,21.5,19.25,21.5,288,0
+ANIX.US,D,20060524,000000,21.5,21.5,19,19.5,152,0
+ANIX.US,D,20060525,000000,19.5,19.75,17.75,19.5,204,0
+ANIX.US,D,20060526,000000,19.5,20,19.25,20,112,0
+ANIX.US,D,20060530,000000,20,20.5,19.5,19.75,108,0
+ANIX.US,D,20060531,000000,19.75,20,19,19.5,96,0
+ANIX.US,D,20060601,000000,19.25,21.25,19.25,20.75,128,0
+ANIX.US,D,20060602,000000,20,25,20,24.75,932,0
+ANIX.US,D,20060605,000000,24.75,25,22.5,23.5,552,0
+ANIX.US,D,20060606,000000,23.75,24.5,21.5,21.75,180,0
+ANIX.US,D,20060607,000000,21.25,21.5,19.5,19.75,380,0
+ANIX.US,D,20060608,000000,19.75,22.25,19.75,21,192,0
+ANIX.US,D,20060609,000000,20.25,20.75,19.5,19.5,44,0
+ANIX.US,D,20060612,000000,19,19,17.25,18.5,296,0
+ANIX.US,D,20060613,000000,18.75,18.75,16.75,17,132,0
+ANIX.US,D,20060614,000000,17,17.5,15.25,16.75,352,0
+ANIX.US,D,20060615,000000,17.25,18.25,17,18.25,444,0
+ANIX.US,D,20060616,000000,17.75,18.75,17.75,18.75,160,0
+ANIX.US,D,20060619,000000,18.25,18.75,17.75,18.75,60,0
+ANIX.US,D,20060620,000000,16.25,20.75,16,20.75,360,0
+ANIX.US,D,20060621,000000,20,20.75,19.25,20.5,328,0
+ANIX.US,D,20060622,000000,19.25,20,18,19.5,232,0
+ANIX.US,D,20060623,000000,17,19.75,16.75,18.75,260,0
+ANIX.US,D,20060626,000000,19,20,19,19,232,0
+ANIX.US,D,20060627,000000,19,19.75,19,19.25,192,0
+ANIX.US,D,20060628,000000,19.25,19.25,18.25,18.5,100,0
+ANIX.US,D,20060629,000000,18.75,19.25,18.5,19.25,332,0
+ANIX.US,D,20060630,000000,19.25,19.5,18,18,188,0
+ANIX.US,D,20060703,000000,18.25,19,18.25,19,96,0
+ANIX.US,D,20060705,000000,18.5,18.75,18.5,18.75,80,0
+ANIX.US,D,20060706,000000,18,18.5,17.5,18.25,200,0
+ANIX.US,D,20060707,000000,18,18.75,17.5,17.75,100,0
+ANIX.US,D,20060710,000000,17.5,17.75,16.75,16.75,204,0
+ANIX.US,D,20060711,000000,16.75,17.5,16.25,17.5,192,0
+ANIX.US,D,20060712,000000,18.5,19.5,17.5,18,156,0
+ANIX.US,D,20060713,000000,17.5,17.5,16,16,248,0
+ANIX.US,D,20060714,000000,16.5,17,16.25,17,84,0
+ANIX.US,D,20060717,000000,16.75,16.75,15.75,16.5,64,0
+ANIX.US,D,20060718,000000,16.75,17,15.5,16.75,348,0
+ANIX.US,D,20060719,000000,16,16.25,15.5,15.75,116,0
+ANIX.US,D,20060720,000000,15.5,16,15.5,15.75,104,0
+ANIX.US,D,20060721,000000,15.75,16.25,15.75,16,248,0
+ANIX.US,D,20060724,000000,16,16,15.25,15.75,192,0
+ANIX.US,D,20060725,000000,16,16.25,15.25,15.25,144,0
+ANIX.US,D,20060726,000000,15.5,17,15.5,16.75,180,0
+ANIX.US,D,20060727,000000,16.25,18.75,16.25,16.75,288,0
+ANIX.US,D,20060728,000000,17.5,18,16.75,17.75,180,0
+ANIX.US,D,20060731,000000,17.75,17.75,15.5,17,100,0
+ANIX.US,D,20060801,000000,17,17,15.5,15.5,488,0
+ANIX.US,D,20060802,000000,16.25,16.5,16,16,148,0
+ANIX.US,D,20060803,000000,16,16.5,15.75,16.25,168,0
+ANIX.US,D,20060804,000000,16.5,16.5,16,16,36,0
+ANIX.US,D,20060807,000000,16,16.25,15.25,15.5,72,0
+ANIX.US,D,20060808,000000,16.5,16.5,15.25,15.5,68,0
+ANIX.US,D,20060809,000000,15.25,16.5,15,15.5,128,0
+ANIX.US,D,20060810,000000,15,15.5,15,15.5,64,0
+ANIX.US,D,20060811,000000,15.5,15.5,15.25,15.5,16,0
+ANIX.US,D,20060814,000000,15.5,15.5,15.5,15.5,96,0
+ANIX.US,D,20060815,000000,15.5,15.75,15,15,232,0
+ANIX.US,D,20060816,000000,14.75,15.75,14.75,15.75,172,0
+ANIX.US,D,20060817,000000,15.5,16.5,15.5,16,152,0
+ANIX.US,D,20060818,000000,16.5,16.5,15.75,16.25,92,0
+ANIX.US,D,20060821,000000,16.25,16.25,15.5,16,164,0
+ANIX.US,D,20060822,000000,15.5,16.25,15.5,16.25,136,0
+ANIX.US,D,20060823,000000,16.25,16.25,16,16.25,80,0
+ANIX.US,D,20060824,000000,16.5,17,16.25,16.25,448,0
+ANIX.US,D,20060825,000000,16.75,17.5,16.75,17,216,0
+ANIX.US,D,20060828,000000,16.75,17,15.5,15.75,92,0
+ANIX.US,D,20060829,000000,15.75,17,15.75,16,40,0
+ANIX.US,D,20060830,000000,15.75,16.25,15.75,16,260,0
+ANIX.US,D,20060831,000000,16.25,17,15.5,17,192,0
+ANIX.US,D,20060901,000000,17,17,15.75,16,64,0
+ANIX.US,D,20060905,000000,16,16.25,15.5,16.25,48,0
+ANIX.US,D,20060906,000000,15.75,16.25,15.5,15.5,88,0
+ANIX.US,D,20060907,000000,15.75,16.5,15.5,16.25,96,0
+ANIX.US,D,20060908,000000,15.5,16.25,15.5,15.75,136,0
+ANIX.US,D,20060911,000000,16,16.25,15.5,15.5,100,0
+ANIX.US,D,20060912,000000,15.5,16.5,15.5,15.75,192,0
+ANIX.US,D,20060913,000000,16,16,15,15,80,0
+ANIX.US,D,20060914,000000,15,15.5,14.75,14.75,100,0
+ANIX.US,D,20060915,000000,14.75,15.75,14.5,14.5,168,0
+ANIX.US,D,20060918,000000,15,15.75,14.25,14.75,76,0
+ANIX.US,D,20060919,000000,15,15,14.5,14.75,112,0
+ANIX.US,D,20060920,000000,14.25,14.75,14,14.25,224,0
+ANIX.US,D,20060921,000000,14.5,14.75,14.25,14.25,112,0
+ANIX.US,D,20060922,000000,14.5,14.5,14,14.25,60,0
+ANIX.US,D,20060925,000000,14.25,14.5,14,14.25,128,0
+ANIX.US,D,20060926,000000,14.25,14.5,14,14,244,0
+ANIX.US,D,20060927,000000,14,16.5,14,15.25,232,0
+ANIX.US,D,20060928,000000,14.5,15.75,14.5,14.75,160,0
+ANIX.US,D,20060929,000000,15,15,13.75,14.75,248,0
+ANIX.US,D,20061002,000000,14.75,16.25,14.5,15.5,276,0
+ANIX.US,D,20061003,000000,15.5,16,15,15,132,0
+ANIX.US,D,20061004,000000,14.75,14.75,12.75,13.25,292,0
+ANIX.US,D,20061005,000000,13.5,14.75,13,14.75,220,0
+ANIX.US,D,20061006,000000,14.75,15,12.75,13.75,128,0
+ANIX.US,D,20061009,000000,13.75,14.25,12.5,13.25,1176,0
+ANIX.US,D,20061010,000000,13,13.5,12.75,13,500,0
+ANIX.US,D,20061011,000000,13,14,12.75,14,324,0
+ANIX.US,D,20061012,000000,14,15.25,13.75,15,736,0
+ANIX.US,D,20061013,000000,14.75,15,14,14,168,0
+ANIX.US,D,20061016,000000,14.25,15,14.25,14.75,436,0
+ANIX.US,D,20061017,000000,14.5,14.75,13.5,13.5,216,0
+ANIX.US,D,20061018,000000,13.5,14.5,13.25,14,392,0
+ANIX.US,D,20061019,000000,14.5,14.5,14,14.5,216,0
+ANIX.US,D,20061020,000000,14,14.25,13.75,14.25,208,0
+ANIX.US,D,20061023,000000,14,14.25,13.25,13.75,260,0
+ANIX.US,D,20061024,000000,13.75,14,13.25,13.75,212,0
+ANIX.US,D,20061025,000000,14,14,13.5,13.5,192,0
+ANIX.US,D,20061026,000000,13.5,13.75,13,13.25,156,0
+ANIX.US,D,20061027,000000,13.25,14.25,13,13.5,236,0
+ANIX.US,D,20061030,000000,13.25,13.75,13,13.25,136,0
+ANIX.US,D,20061031,000000,13,15,13,14.75,456,0
+ANIX.US,D,20061101,000000,15,15.5,13.5,13.5,288,0
+ANIX.US,D,20061102,000000,13.75,14,12.5,13.5,856,0
+ANIX.US,D,20061103,000000,14,15,12.5,13.75,740,0
+ANIX.US,D,20061106,000000,15,15,13,13.25,180,0
+ANIX.US,D,20061107,000000,13.25,13.75,13.25,13.5,292,0
+ANIX.US,D,20061108,000000,13.5,13.75,12.75,12.75,456,0
+ANIX.US,D,20061109,000000,13.5,13.75,13.25,13.25,188,0
+ANIX.US,D,20061110,000000,13.25,15.75,13.25,15.25,764,0
+ANIX.US,D,20061113,000000,15.5,20,15.25,18.5,1480,0
+ANIX.US,D,20061114,000000,18.75,19.25,17,18.75,392,0
+ANIX.US,D,20061115,000000,18.75,19,17,19,244,0
+ANIX.US,D,20061116,000000,18.75,19,16.75,18.25,248,0
+ANIX.US,D,20061117,000000,18.75,18.75,17,17,32,0
+ANIX.US,D,20061120,000000,18.25,18.75,17,17,112,0
+ANIX.US,D,20061121,000000,17.5,17.75,17,17.5,156,0
+ANIX.US,D,20061122,000000,17.5,18.75,17.5,18.25,248,0
+ANIX.US,D,20061124,000000,18.25,18.25,18,18,16,0
+ANIX.US,D,20061127,000000,18.75,18.75,16.75,17.5,220,0
+ANIX.US,D,20061128,000000,17.5,17.75,17,17,236,0
+ANIX.US,D,20061129,000000,17.5,17.5,16.75,16.75,336,0
+ANIX.US,D,20061130,000000,17.5,17.5,16.25,16.25,480,0
+ANIX.US,D,20061201,000000,16,16.5,15.75,16.25,564,0
+ANIX.US,D,20061204,000000,15.75,16,15.75,15.75,64,0
+ANIX.US,D,20061205,000000,15.75,15.75,15.5,15.5,108,0
+ANIX.US,D,20061206,000000,15.5,16,15.25,15.5,104,0
+ANIX.US,D,20061207,000000,15.5,17,15.25,17,332,0
+ANIX.US,D,20061208,000000,17,18.25,16,17.75,316,0
+ANIX.US,D,20061211,000000,18.25,19.25,17.5,18.75,740,0
+ANIX.US,D,20061212,000000,18.75,20.75,18.75,19,800,0
+ANIX.US,D,20061213,000000,19.75,23.75,19.75,23.75,1248,0
+ANIX.US,D,20061214,000000,23.75,25.25,22.5,24.5,1340,0
+ANIX.US,D,20061215,000000,24,24.5,23.5,24.25,920,0
+ANIX.US,D,20061218,000000,24.5,24.5,21.75,22,372,0
+ANIX.US,D,20061219,000000,22.25,23,20.5,22,396,0
+ANIX.US,D,20061220,000000,21.25,22.75,21.25,22.5,144,0
+ANIX.US,D,20061221,000000,22,22.5,21.25,21.75,340,0
+ANIX.US,D,20061222,000000,22,22.5,21.25,22.5,184,0
+ANIX.US,D,20061226,000000,22.5,25,22.5,25,304,0
+ANIX.US,D,20061227,000000,24.75,25.25,24.5,25,864,0
+ANIX.US,D,20061228,000000,24.5,24.75,21.25,24.75,360,0
+ANIX.US,D,20061229,000000,23,25,22.25,24.25,456,0
+ANIX.US,D,20070103,000000,22.5,24.75,22.5,23,444,0
+ANIX.US,D,20070104,000000,22.25,23.75,22.25,22.5,96,0
+ANIX.US,D,20070105,000000,22.5,22.5,20.5,21.5,268,0
+ANIX.US,D,20070108,000000,21.5,23.25,21.5,22.5,264,0
+ANIX.US,D,20070109,000000,22.5,24.25,22.5,23,444,0
+ANIX.US,D,20070110,000000,23,23.75,22.5,23,288,0
+ANIX.US,D,20070111,000000,22.5,24,22.5,23,208,0
+ANIX.US,D,20070112,000000,23.25,24,22.75,23,308,0
+ANIX.US,D,20070116,000000,22.5,24.25,22.5,23.25,284,0
+ANIX.US,D,20070117,000000,23.25,23.25,22.5,22.5,144,0
+ANIX.US,D,20070118,000000,21.75,22.5,20.25,21,248,0
+ANIX.US,D,20070119,000000,21.25,22.5,20.75,22.25,112,0
+ANIX.US,D,20070122,000000,22.5,24.75,21.25,23.75,1024,0
+ANIX.US,D,20070123,000000,23.75,24,23,23.25,160,0
+ANIX.US,D,20070124,000000,23.25,23.75,23,23.5,372,0
+ANIX.US,D,20070125,000000,23,23.75,23,23.25,116,0
+ANIX.US,D,20070126,000000,23.5,23.5,23.25,23.25,224,0
+ANIX.US,D,20070129,000000,23.5,23.5,22.5,22.5,180,0
+ANIX.US,D,20070130,000000,23.25,23.25,21.5,22.5,104,0
+ANIX.US,D,20070131,000000,23.25,23.5,22.25,23,160,0
+ANIX.US,D,20070201,000000,23.5,23.5,22.5,23,104,0
+ANIX.US,D,20070202,000000,23,23,21.75,22.5,52,0
+ANIX.US,D,20070205,000000,22.5,23.25,21.5,21.75,84,0
+ANIX.US,D,20070206,000000,22.25,22.5,22,22.25,116,0
+ANIX.US,D,20070207,000000,21.5,22.5,21.5,22,136,0
+ANIX.US,D,20070208,000000,22,22.75,21.25,21.75,412,0
+ANIX.US,D,20070209,000000,22.25,22.5,22.25,22.25,212,0
+ANIX.US,D,20070212,000000,22.25,23,22.25,22.25,388,0
+ANIX.US,D,20070213,000000,22.25,22.75,22,22.5,356,0
+ANIX.US,D,20070214,000000,22,22.5,22,22.5,152,0
+ANIX.US,D,20070215,000000,22.25,22.25,22,22.25,160,0
+ANIX.US,D,20070216,000000,22,22.5,22,22,40,0
+ANIX.US,D,20070220,000000,22,22.5,22,22,104,0
+ANIX.US,D,20070221,000000,21.75,22.25,21.75,22,68,0
+ANIX.US,D,20070222,000000,22,22,21.75,22,224,0
+ANIX.US,D,20070223,000000,22,22.5,21.75,22,180,0
+ANIX.US,D,20070226,000000,22,22.25,21.5,21.5,296,0
+ANIX.US,D,20070227,000000,21.5,22.25,20.5,20.5,320,0
+ANIX.US,D,20070228,000000,20.5,21,20.5,21,40,0
+ANIX.US,D,20070301,000000,20.75,20.75,20,20.75,156,0
+ANIX.US,D,20070302,000000,20.25,20.25,20,20.25,76,0
+ANIX.US,D,20070305,000000,20.25,21.25,19.5,19.5,180,0
+ANIX.US,D,20070306,000000,19.5,22,19.25,21.75,480,0
+ANIX.US,D,20070307,000000,21,21.75,20,21.75,228,0
+ANIX.US,D,20070308,000000,21.5,21.75,20.5,21.25,88,0
+ANIX.US,D,20070309,000000,20.75,22.25,20.75,22.25,116,0
+ANIX.US,D,20070312,000000,22,22.5,21.25,21.25,304,0
+ANIX.US,D,20070313,000000,20.25,20.75,19.5,20,44,0
+ANIX.US,D,20070314,000000,20.5,20.5,20.25,20.25,56,0
+ANIX.US,D,20070315,000000,20,20.25,19.5,20,80,0
+ANIX.US,D,20070316,000000,19.75,19.75,19.75,19.75,28,0
+ANIX.US,D,20070319,000000,19.75,20.75,19.25,20.75,192,0
+ANIX.US,D,20070320,000000,20.25,20.75,19.5,20.5,88,0
+ANIX.US,D,20070321,000000,20,20.5,19.5,20,108,0
+ANIX.US,D,20070322,000000,19.75,20.75,18.5,19,176,0
+ANIX.US,D,20070323,000000,19,20,17.75,17.75,180,0
+ANIX.US,D,20070326,000000,18.5,19.75,18.25,18.75,168,0
+ANIX.US,D,20070327,000000,18.75,19,18,18.5,108,0
+ANIX.US,D,20070328,000000,18.25,19,17.75,19,132,0
+ANIX.US,D,20070329,000000,18.75,19.5,17.5,18.25,300,0
+ANIX.US,D,20070330,000000,18.75,18.75,18.25,18.25,80,0
+ANIX.US,D,20070402,000000,18.25,19.75,18.25,19,440,0
+ANIX.US,D,20070403,000000,18.75,18.75,17.75,18,132,0
+ANIX.US,D,20070404,000000,17.5,18,16.5,18,440,0
+ANIX.US,D,20070405,000000,18,18.5,17.5,17.75,176,0
+ANIX.US,D,20070409,000000,17.75,17.75,16.75,17,252,0
+ANIX.US,D,20070410,000000,16.75,17,16.25,16.75,144,0
+ANIX.US,D,20070411,000000,17,17.5,16.5,17,288,0
+ANIX.US,D,20070412,000000,16.5,17,16.25,16.5,292,0
+ANIX.US,D,20070413,000000,16,16.75,15.5,15.5,428,0
+ANIX.US,D,20070416,000000,16,16.75,14,15,496,0
+ANIX.US,D,20070417,000000,15,15,14,15,424,0
+ANIX.US,D,20070418,000000,15.25,15.25,14.25,15,176,0
+ANIX.US,D,20070419,000000,15.5,15.5,14,14.75,248,0
+ANIX.US,D,20070420,000000,14.25,15.5,14,14.25,520,0
+ANIX.US,D,20070423,000000,14.5,16.75,14.5,16.25,520,0
+ANIX.US,D,20070424,000000,16.5,16.5,15,15,176,0
+ANIX.US,D,20070425,000000,15.5,15.5,14,14.25,220,0
+ANIX.US,D,20070426,000000,15,15.75,14.25,14.25,92,0
+ANIX.US,D,20070427,000000,14.25,15,14.25,14.75,168,0
+ANIX.US,D,20070430,000000,15.5,16.25,14.5,16.25,556,0
+ANIX.US,D,20070501,000000,16.5,18,16.25,16.5,504,0
+ANIX.US,D,20070502,000000,17.75,18.25,17.5,17.5,164,0
+ANIX.US,D,20070503,000000,17.5,18.5,15.25,18.25,636,0
+ANIX.US,D,20070504,000000,17.75,18.75,17.75,18.5,484,0
+ANIX.US,D,20070507,000000,17.75,18.25,17,17.25,224,0
+ANIX.US,D,20070508,000000,17,17,16.25,16.5,48,0
+ANIX.US,D,20070509,000000,16,16.25,15.75,16,184,0
+ANIX.US,D,20070510,000000,15.5,16.25,15,15.5,216,0
+ANIX.US,D,20070511,000000,16.25,16.25,15.25,15.75,140,0
+ANIX.US,D,20070514,000000,15.25,16.25,15.25,15.5,52,0
+ANIX.US,D,20070515,000000,15.25,16,15,15,116,0
+ANIX.US,D,20070516,000000,15,16,14.75,14.75,192,0
+ANIX.US,D,20070517,000000,15.75,15.75,14.75,15,92,0
+ANIX.US,D,20070518,000000,15,15.75,15,15.25,152,0
+ANIX.US,D,20070521,000000,15.25,15.75,14.75,15.75,288,0
+ANIX.US,D,20070522,000000,15,16.25,15,15.75,148,0
+ANIX.US,D,20070523,000000,15.75,16.25,15.25,15.5,52,0
+ANIX.US,D,20070524,000000,17,17,15.75,15.75,208,0
+ANIX.US,D,20070525,000000,15.75,17.5,15.75,17.25,544,0
+ANIX.US,D,20070529,000000,16.75,18,16.75,16.75,256,0
+ANIX.US,D,20070530,000000,16.75,16.75,15.5,15.75,136,0
+ANIX.US,D,20070531,000000,15.75,16.25,15.5,15.5,80,0
+ANIX.US,D,20070601,000000,15.5,16,14.5,15.5,340,0
+ANIX.US,D,20070604,000000,15.25,16.5,15.25,15.25,76,0
+ANIX.US,D,20070605,000000,15.75,16.25,14.75,15.25,300,0
+ANIX.US,D,20070606,000000,15.25,16,15,15.75,44,0
+ANIX.US,D,20070607,000000,15.25,16.25,15.25,15.5,100,0
+ANIX.US,D,20070608,000000,16.75,16.75,15.25,15.25,188,0
+ANIX.US,D,20070611,000000,15.25,15.75,15,15.25,208,0
+ANIX.US,D,20070612,000000,15.5,16.25,15.25,15.25,300,0
+ANIX.US,D,20070613,000000,15,15.25,15,15.25,76,0
+ANIX.US,D,20070614,000000,15.25,16,15,15,124,0
+ANIX.US,D,20070615,000000,15,15.25,14.75,15.25,248,0
+ANIX.US,D,20070618,000000,14.25,16,14.25,15.75,212,0
+ANIX.US,D,20070619,000000,15.75,16.25,15,15.5,312,0
+ANIX.US,D,20070620,000000,15.75,16.25,15,15.25,188,0
+ANIX.US,D,20070621,000000,15.25,16.25,15,16.25,172,0
+ANIX.US,D,20070622,000000,15.75,16.25,15.25,15.75,192,0
+ANIX.US,D,20070625,000000,15.5,16,15,15.5,232,0
+ANIX.US,D,20070626,000000,15.5,15.75,15.5,15.5,492,0
+ANIX.US,D,20070627,000000,15.75,16,15.25,15.5,476,0
+ANIX.US,D,20070628,000000,15.5,15.5,14.25,14.75,476,0
+ANIX.US,D,20070629,000000,14.25,15.5,14.25,14.5,192,0
+ANIX.US,D,20070702,000000,14.75,15,14,14,148,0
+ANIX.US,D,20070703,000000,14.25,15.75,14.25,14.5,120,0
+ANIX.US,D,20070705,000000,14.5,14.75,13.75,14.25,256,0
+ANIX.US,D,20070706,000000,14.25,15.5,14.25,14.25,292,0
+ANIX.US,D,20070709,000000,15,15,14,14,388,0
+ANIX.US,D,20070710,000000,14.25,15,14,14,184,0
+ANIX.US,D,20070711,000000,14.25,14.75,13.75,14,204,0
+ANIX.US,D,20070712,000000,14,14,13.75,13.75,124,0
+ANIX.US,D,20070713,000000,13.5,13.75,11.5,12.25,776,0
+ANIX.US,D,20070716,000000,12.5,12.75,12,12.5,320,0
+ANIX.US,D,20070717,000000,12.5,12.5,11.5,12.5,252,0
+ANIX.US,D,20070718,000000,12.5,13.75,12.5,13.25,320,0
+ANIX.US,D,20070719,000000,13,13.75,13,13.5,88,0
+ANIX.US,D,20070720,000000,13.25,13.25,12.5,13.25,192,0
+ANIX.US,D,20070723,000000,13.25,13.25,12.5,13,72,0
+ANIX.US,D,20070724,000000,12.5,12.75,12.5,12.5,80,0
+ANIX.US,D,20070725,000000,12.5,13.75,12.5,13.75,184,0
+ANIX.US,D,20070726,000000,13.25,13.75,13.25,13.25,48,0
+ANIX.US,D,20070727,000000,11.75,15.25,11.75,13.75,392,0
+ANIX.US,D,20070730,000000,13.75,14.25,13.25,13.25,52,0
+ANIX.US,D,20070731,000000,13.5,16,13.5,13.5,80,0
+ANIX.US,D,20070801,000000,13.75,13.75,13,13,24,0
+ANIX.US,D,20070802,000000,13,13.75,13,13,96,0
+ANIX.US,D,20070803,000000,13.5,14,12.75,13.75,180,0
+ANIX.US,D,20070806,000000,15,15.5,13.75,15,188,0
+ANIX.US,D,20070807,000000,15.5,15.75,15.25,15.75,236,0
+ANIX.US,D,20070808,000000,15.75,15.75,14.75,14.75,124,0
+ANIX.US,D,20070809,000000,15.25,20,15,17.5,1200,0
+ANIX.US,D,20070810,000000,18.5,19.5,17.25,19.5,456,0
+ANIX.US,D,20070813,000000,19.5,21.5,19.5,21.25,756,0
+ANIX.US,D,20070814,000000,22,22,20.25,21,392,0
+ANIX.US,D,20070815,000000,21,21.25,19.75,20,484,0
+ANIX.US,D,20070816,000000,19.5,20,18,20,452,0
+ANIX.US,D,20070817,000000,20,21,20,20.5,180,0
+ANIX.US,D,20070820,000000,20.5,21,20,20,492,0
+ANIX.US,D,20070821,000000,19.75,21,19.75,20.25,188,0
+ANIX.US,D,20070822,000000,20.25,21,20,20,236,0
+ANIX.US,D,20070823,000000,20,20.75,20,20,160,0
+ANIX.US,D,20070824,000000,20,21,20,20.5,212,0
+ANIX.US,D,20070827,000000,20,20.5,20,20,36,0
+ANIX.US,D,20070828,000000,20.25,21,20,20,112,0
+ANIX.US,D,20070829,000000,19.75,20.25,19.75,20,164,0
+ANIX.US,D,20070830,000000,21,22,20.75,21.25,288,0
+ANIX.US,D,20070831,000000,20.75,22,20,22,208,0
+ANIX.US,D,20070904,000000,22,22,21.5,21.75,352,0
+ANIX.US,D,20070905,000000,21.75,22.5,21.5,22.25,544,0
+ANIX.US,D,20070906,000000,22,22.5,22,22,112,0
+ANIX.US,D,20070907,000000,22,22.5,22,22.25,228,0
+ANIX.US,D,20070910,000000,22.5,23.75,22.25,23.5,500,0
+ANIX.US,D,20070911,000000,22.75,23.25,21.5,21.5,360,0
+ANIX.US,D,20070912,000000,21.5,23.25,21.5,23,268,0
+ANIX.US,D,20070913,000000,23.5,23.75,22.25,23.25,336,0
+ANIX.US,D,20070914,000000,23.5,23.75,22.5,23.25,280,0
+ANIX.US,D,20070917,000000,23.75,24,22.5,23,640,0
+ANIX.US,D,20070918,000000,22.75,23.25,22,22.25,220,0
+ANIX.US,D,20070919,000000,22.25,23.5,22.25,23.5,300,0
+ANIX.US,D,20070920,000000,23.5,23.5,22.5,23,128,0
+ANIX.US,D,20070921,000000,23,23.25,22,22,92,0
+ANIX.US,D,20070924,000000,22.5,22.5,22,22.5,76,0
+ANIX.US,D,20070925,000000,22,22,20.5,21,260,0
+ANIX.US,D,20070926,000000,21,21,18.75,20,324,0
+ANIX.US,D,20070927,000000,20,20.5,18.75,20.5,476,0
+ANIX.US,D,20070928,000000,20.5,21,20,20.25,68,0
+ANIX.US,D,20071001,000000,21.25,22.25,21,21,184,0
+ANIX.US,D,20071002,000000,21.5,22.25,21.5,21.75,92,0
+ANIX.US,D,20071003,000000,22.25,22.75,21.5,22.5,788,0
+ANIX.US,D,20071004,000000,22.75,23,22,22,160,0
+ANIX.US,D,20071005,000000,21.75,22,21,21,152,0
+ANIX.US,D,20071008,000000,21,21,20,20,280,0
+ANIX.US,D,20071009,000000,21.25,21.25,20,20,132,0
+ANIX.US,D,20071010,000000,19.75,20.25,19.5,20,420,0
+ANIX.US,D,20071011,000000,21.25,21.25,18,19,336,0
+ANIX.US,D,20071012,000000,19,19,18.75,18.75,28,0
+ANIX.US,D,20071015,000000,17.75,19,16.25,19,348,0
+ANIX.US,D,20071016,000000,19,19,18.5,19,36,0
+ANIX.US,D,20071017,000000,19,20.5,18.75,19,320,0
+ANIX.US,D,20071018,000000,20,21,19.5,21,104,0
+ANIX.US,D,20071019,000000,20,21,19.5,20.5,96,0
+ANIX.US,D,20071022,000000,20.5,22,20,20.5,220,0
+ANIX.US,D,20071023,000000,20.5,20.5,18.75,19.75,164,0
+ANIX.US,D,20071024,000000,21,22.75,20.5,20.5,228,0
+ANIX.US,D,20071025,000000,20,22.5,20,22,496,0
+ANIX.US,D,20071026,000000,22.25,22.75,22,22.25,348,0
+ANIX.US,D,20071029,000000,22.75,22.75,22,22,48,0
+ANIX.US,D,20071030,000000,22.75,22.75,21.5,21.5,56,0
+ANIX.US,D,20071031,000000,21.75,22.5,21.75,22.5,172,0
+ANIX.US,D,20071101,000000,22,22,20,21,104,0
+ANIX.US,D,20071102,000000,21.75,23,21,22.75,672,0
+ANIX.US,D,20071105,000000,23.75,39.5,23.75,33.25,4540,0
+ANIX.US,D,20071106,000000,34.25,34.75,28,30.75,1336,0
+ANIX.US,D,20071107,000000,28.25,28.75,26.75,28.75,460,0
+ANIX.US,D,20071108,000000,30,31,28.25,29.5,596,0
+ANIX.US,D,20071109,000000,29.5,29.5,27,27.75,396,0
+ANIX.US,D,20071112,000000,28,29.5,27.5,29.25,200,0
+ANIX.US,D,20071113,000000,29.25,30.5,28.75,30.25,340,0
+ANIX.US,D,20071114,000000,30.25,33,30.25,32.5,792,0
+ANIX.US,D,20071115,000000,33.75,37.5,33.75,36,1348,0
+ANIX.US,D,20071116,000000,37.5,43.75,35,42.5,2356,0
+ANIX.US,D,20071119,000000,39.25,48.5,38,47.5,2160,0
+ANIX.US,D,20071120,000000,47.5,48.5,44.75,46.5,756,0
+ANIX.US,D,20071121,000000,46.5,47.5,43.5,44.25,684,0
+ANIX.US,D,20071123,000000,45,45.75,44,45,144,0
+ANIX.US,D,20071126,000000,45.25,45.5,41.5,42,348,0
+ANIX.US,D,20071127,000000,41.5,42,32.75,33,980,0
+ANIX.US,D,20071128,000000,33.75,41.5,33.75,38.75,652,0
+ANIX.US,D,20071129,000000,37.5,38.75,37,37,196,0
+ANIX.US,D,20071130,000000,37.75,38.5,35,37.5,272,0
+ANIX.US,D,20071203,000000,37.5,37.75,35,37.25,176,0
+ANIX.US,D,20071204,000000,36.25,37.5,33.75,35.5,180,0
+ANIX.US,D,20071205,000000,36.25,36.25,35,36,136,0
+ANIX.US,D,20071206,000000,36.25,37.5,36,37,132,0
+ANIX.US,D,20071207,000000,38,39.75,37.75,38.25,284,0
+ANIX.US,D,20071210,000000,38,39.5,37.75,39,196,0
+ANIX.US,D,20071211,000000,39.5,41.25,37.75,40,224,0
+ANIX.US,D,20071212,000000,39.5,40.75,38,38,180,0
+ANIX.US,D,20071213,000000,38.25,38.75,36.25,37.5,100,0
+ANIX.US,D,20071214,000000,37.5,40.25,37.5,39.25,276,0
+ANIX.US,D,20071217,000000,39.25,39.25,37.25,37.25,172,0
+ANIX.US,D,20071218,000000,38.5,38.75,36.5,36.5,80,0
+ANIX.US,D,20071219,000000,37.25,39.75,37,38.75,388,0
+ANIX.US,D,20071220,000000,39,42.25,38.75,40,504,0
+ANIX.US,D,20071221,000000,39,40,38.5,39,96,0
+ANIX.US,D,20071224,000000,39,40,38.25,38.25,56,0
+ANIX.US,D,20071226,000000,38.25,38.25,36,36.25,232,0
+ANIX.US,D,20071227,000000,35.75,35.75,33.75,35.5,204,0
+ANIX.US,D,20071228,000000,35.5,37,33.75,36.5,720,0
+ANIX.US,D,20071231,000000,36.25,36.25,34.5,36.25,236,0
+ANIX.US,D,20080102,000000,36.25,37.5,35,37.25,164,0
+ANIX.US,D,20080103,000000,37.5,37.5,35.25,36.75,72,0
+ANIX.US,D,20080104,000000,37.25,37.25,36.25,36.25,132,0
+ANIX.US,D,20080107,000000,36.25,36.25,29,29.5,316,0
+ANIX.US,D,20080108,000000,30.5,31,29.25,30,336,0
+ANIX.US,D,20080109,000000,28.25,28.75,26.25,26.75,276,0
+ANIX.US,D,20080110,000000,26.5,32,25.25,32,324,0
+ANIX.US,D,20080111,000000,32,32,30.25,31.25,60,0
+ANIX.US,D,20080114,000000,31.25,35,31,32.25,144,0
+ANIX.US,D,20080115,000000,32.75,32.75,30,30,64,0
+ANIX.US,D,20080116,000000,31.25,31.25,28.5,28.75,164,0
+ANIX.US,D,20080117,000000,29.5,29.75,26,27.5,144,0
+ANIX.US,D,20080118,000000,26.5,31,26.5,28.5,168,0
+ANIX.US,D,20080122,000000,28,29,26.75,28.75,548,0
+ANIX.US,D,20080123,000000,27.5,29.25,27.25,29.25,328,0
+ANIX.US,D,20080124,000000,29.25,30.75,27.5,28,420,0
+ANIX.US,D,20080125,000000,28,29,28,28.5,52,0
+ANIX.US,D,20080128,000000,27.75,28.25,26,26.5,228,0
+ANIX.US,D,20080129,000000,26,27.5,24.25,26.25,212,0
+ANIX.US,D,20080130,000000,27.5,29.75,27.25,27.75,100,0
+ANIX.US,D,20080131,000000,27.5,30,27.25,29.75,932,0
+ANIX.US,D,20080201,000000,29.5,29.5,28.75,28.75,180,0
+ANIX.US,D,20080204,000000,28,28,25.75,26.75,36,0
+ANIX.US,D,20080205,000000,27,27,25.75,26.5,12,0
+ANIX.US,D,20080206,000000,26.25,27.5,26.25,27.5,28,0
+ANIX.US,D,20080207,000000,27.5,27.5,26.75,26.75,28,0
+ANIX.US,D,20080208,000000,26.75,27.5,26.25,27.5,204,0
+ANIX.US,D,20080211,000000,26.25,28.75,26.25,28.75,240,0
+ANIX.US,D,20080212,000000,27.25,28.75,27.25,27.5,48,0
+ANIX.US,D,20080213,000000,27.5,27.75,26.5,27.5,24,0
+ANIX.US,D,20080214,000000,27,27,26.75,27,32,0
+ANIX.US,D,20080215,000000,26.75,27.5,26.5,26.5,76,0
+ANIX.US,D,20080219,000000,26.5,27.5,26.25,26.75,92,0
+ANIX.US,D,20080220,000000,27.25,27.75,27.25,27.5,228,0
+ANIX.US,D,20080221,000000,27.75,28.75,27.75,28,40,0
+ANIX.US,D,20080222,000000,28,28,26.5,27,52,0
+ANIX.US,D,20080225,000000,26.5,29,26.25,28.75,300,0
+ANIX.US,D,20080226,000000,28.75,28.75,27,27.25,96,0
+ANIX.US,D,20080227,000000,26.75,27.25,26.75,26.75,40,0
+ANIX.US,D,20080228,000000,26.75,26.75,25.75,26,72,0
+ANIX.US,D,20080229,000000,26,26.25,24.75,25,208,0
+ANIX.US,D,20080303,000000,25,25,22.5,22.75,208,0
+ANIX.US,D,20080304,000000,23.25,23.25,20.75,20.75,248,0
+ANIX.US,D,20080305,000000,21,23,21,23,384,0
+ANIX.US,D,20080306,000000,22.75,23,21.75,22.5,132,0
+ANIX.US,D,20080307,000000,22.25,23.25,22,23.25,28,0
+ANIX.US,D,20080310,000000,21.75,23.25,20.75,21.75,108,0
+ANIX.US,D,20080311,000000,22.25,22.5,21.25,22.25,112,0
+ANIX.US,D,20080312,000000,22.25,22.25,21.5,22,36,0
+ANIX.US,D,20080313,000000,21.5,22.5,21,21,448,0
+ANIX.US,D,20080314,000000,22,22.25,21.25,21.25,124,0
+ANIX.US,D,20080317,000000,21.25,21.25,19,19,196,0
+ANIX.US,D,20080318,000000,19.5,19.5,18.75,19.5,256,0
+ANIX.US,D,20080319,000000,18.75,19.75,18.75,19.25,104,0
+ANIX.US,D,20080320,000000,19,19,17.25,17.25,92,0
+ANIX.US,D,20080324,000000,18.25,20.25,18.25,20,420,0
+ANIX.US,D,20080325,000000,20,22.25,20,22,1220,0
+ANIX.US,D,20080326,000000,22.25,22.25,21.75,21.75,520,0
+ANIX.US,D,20080327,000000,22,22,21.75,22,316,0
+ANIX.US,D,20080328,000000,21.75,22,21.5,21.5,372,0
+ANIX.US,D,20080331,000000,21.75,22,21.75,21.75,396,0
+ANIX.US,D,20080401,000000,21.75,23.75,21.5,23.75,208,0
+ANIX.US,D,20080402,000000,23.75,27,23.25,25,404,0
+ANIX.US,D,20080403,000000,25,25.75,23.75,23.75,120,0
+ANIX.US,D,20080404,000000,23.75,25.25,23.75,24.5,164,0
+ANIX.US,D,20080407,000000,25,26,24.5,25,108,0
+ANIX.US,D,20080408,000000,24.5,24.75,24.5,24.75,200,0
+ANIX.US,D,20080409,000000,25.5,26.25,24.5,25.75,36,0
+ANIX.US,D,20080410,000000,25.75,28.5,25.75,27.25,264,0
+ANIX.US,D,20080411,000000,27.75,32,27.75,32,844,0
+ANIX.US,D,20080414,000000,34.75,34.75,31.25,31.25,588,0
+ANIX.US,D,20080415,000000,32.5,32.5,28.75,28.75,144,0
+ANIX.US,D,20080416,000000,28.5,30.5,25.5,29.5,312,0
+ANIX.US,D,20080417,000000,29.75,30,28,28,236,0
+ANIX.US,D,20080418,000000,28,30.25,28,29.5,252,0
+ANIX.US,D,20080421,000000,29.5,29.5,25,27,336,0
+ANIX.US,D,20080422,000000,27.5,27.5,26,26.25,60,0
+ANIX.US,D,20080423,000000,26.25,26.25,25.75,26.25,52,0
+ANIX.US,D,20080424,000000,26.25,26.25,22.5,23.75,372,0
+ANIX.US,D,20080425,000000,23.5,26.25,23.5,25.25,100,0
+ANIX.US,D,20080428,000000,24.75,25,23.75,25,184,0
+ANIX.US,D,20080429,000000,24.5,25.75,23.75,25.75,148,0
+ANIX.US,D,20080430,000000,24.75,25.75,24.5,25.25,136,0
+ANIX.US,D,20080501,000000,25.75,27,25.25,27,392,0
+ANIX.US,D,20080502,000000,27.5,28.75,27.5,28,108,0
+ANIX.US,D,20080505,000000,27.5,27.5,25.75,25.75,44,0
+ANIX.US,D,20080506,000000,25.75,26,25,25,88,0
+ANIX.US,D,20080507,000000,24.75,25.25,24.5,25,52,0
+ANIX.US,D,20080508,000000,25.5,26,25,26,100,0
+ANIX.US,D,20080509,000000,25.5,26,25,25,56,0
+ANIX.US,D,20080512,000000,25,26,25,25.5,80,0
+ANIX.US,D,20080513,000000,25.5,26.25,25,25,68,0
+ANIX.US,D,20080514,000000,24,25.5,23.75,24.25,152,0
+ANIX.US,D,20080515,000000,24,25,23.75,24,28,0
+ANIX.US,D,20080516,000000,24,24.5,23.75,24,40,0
+ANIX.US,D,20080519,000000,24,25.25,24,24.25,64,0
+ANIX.US,D,20080520,000000,24,24,24,24,16,0
+ANIX.US,D,20080521,000000,24.5,24.5,23,23.75,92,0
+ANIX.US,D,20080522,000000,23.75,24,23.75,23.75,92,0
+ANIX.US,D,20080523,000000,24,24,23.75,23.75,76,0
+ANIX.US,D,20080527,000000,23.75,23.75,22.5,22.75,44,0
+ANIX.US,D,20080528,000000,22.5,22.75,21.25,22.75,224,0
+ANIX.US,D,20080529,000000,22.25,22.5,21.5,22.5,88,0
+ANIX.US,D,20080530,000000,22.5,22.75,22.25,22.75,156,0
+ANIX.US,D,20080602,000000,22.5,22.5,20.75,22,416,0
+ANIX.US,D,20080603,000000,22.25,22.75,22,22.5,96,0
+ANIX.US,D,20080604,000000,22.5,22.5,21.5,21.75,16,0
+ANIX.US,D,20080605,000000,21.5,22.5,21.5,22.5,60,0
+ANIX.US,D,20080606,000000,22.5,22.5,21.75,22.5,68,0
+ANIX.US,D,20080609,000000,21.5,22.5,21.5,21.75,36,0
+ANIX.US,D,20080610,000000,21.75,23,21.75,22.25,128,0
+ANIX.US,D,20080611,000000,22.5,23,22.25,23,136,0
+ANIX.US,D,20080612,000000,23.25,23.5,22.25,23,208,0
+ANIX.US,D,20080613,000000,23.25,23.25,22.5,23.25,132,0
+ANIX.US,D,20080616,000000,23.25,23.25,21.75,23,92,0
+ANIX.US,D,20080617,000000,21.75,22.25,21,21.75,180,0
+ANIX.US,D,20080618,000000,22,22,21.25,21.25,24,0
+ANIX.US,D,20080619,000000,21.25,22,18.75,20,224,0
+ANIX.US,D,20080620,000000,20,20.25,19.5,20.25,56,0
+ANIX.US,D,20080623,000000,19.75,21,19,19,56,0
+ANIX.US,D,20080624,000000,19.5,20.5,19.5,20.25,128,0
+ANIX.US,D,20080625,000000,20.25,20.25,19.5,19.75,140,0
+ANIX.US,D,20080626,000000,20.5,20.5,18.75,19,68,0
+ANIX.US,D,20080627,000000,19.25,20,18.75,19.25,64,0
+ANIX.US,D,20080630,000000,19.5,20,18.75,18.75,188,0
+ANIX.US,D,20080701,000000,18.75,18.75,17,18.25,132,0
+ANIX.US,D,20080702,000000,18,18.25,16.75,17.5,496,0
+ANIX.US,D,20080703,000000,16.75,18,16.75,17.5,68,0
+ANIX.US,D,20080707,000000,17,17,16.75,16.75,28,0
+ANIX.US,D,20080708,000000,16.75,17.5,16.75,17.5,60,0
+ANIX.US,D,20080709,000000,17,17.5,16.5,17.5,304,0
+ANIX.US,D,20080710,000000,17.5,18,17.25,17.5,208,0
+ANIX.US,D,20080711,000000,17.5,17.5,16.75,17,44,0
+ANIX.US,D,20080714,000000,17.25,17.5,16.25,16.25,336,0
+ANIX.US,D,20080715,000000,16.5,17.5,16.5,17,56,0
+ANIX.US,D,20080716,000000,17.5,17.75,17.5,17.5,52,0
+ANIX.US,D,20080717,000000,17.75,18.75,17,18,228,0
+ANIX.US,D,20080718,000000,17,18,17,18,48,0
+ANIX.US,D,20080721,000000,17.75,17.75,17.25,17.5,240,0
+ANIX.US,D,20080722,000000,17.75,17.75,17,17,68,0
+ANIX.US,D,20080723,000000,18,18.5,17.5,18,152,0
+ANIX.US,D,20080724,000000,18,18,17.75,17.75,172,0
+ANIX.US,D,20080725,000000,17.75,19,17.25,18.75,236,0
+ANIX.US,D,20080728,000000,18.75,19.5,18,18.25,104,0
+ANIX.US,D,20080729,000000,19.75,19.75,18.75,19,80,0
+ANIX.US,D,20080730,000000,18.75,19.5,18.75,18.75,52,0
+ANIX.US,D,20080731,000000,19.5,19.5,18.75,18.75,52,0
+ANIX.US,D,20080801,000000,19.75,19.75,19.25,19.75,36,0
+ANIX.US,D,20080804,000000,19.75,21.5,19.5,21.25,272,0
+ANIX.US,D,20080805,000000,21.25,22.5,21.25,22.25,176,0
+ANIX.US,D,20080806,000000,22.5,23.75,22.5,22.75,280,0
+ANIX.US,D,20080807,000000,24.5,24.5,22.5,23.5,100,0
+ANIX.US,D,20080808,000000,23.5,23.75,22.75,22.75,188,0
+ANIX.US,D,20080811,000000,22.5,22.75,22.5,22.75,260,0
+ANIX.US,D,20080812,000000,22.75,23,22.75,22.75,212,0
+ANIX.US,D,20080813,000000,22.75,23,21.25,21.5,168,0
+ANIX.US,D,20080814,000000,22.5,22.75,22.25,22.5,452,0
+ANIX.US,D,20080815,000000,22.5,23,22,22,384,0
+ANIX.US,D,20080818,000000,22.5,22.75,21.5,22.25,144,0
+ANIX.US,D,20080819,000000,22.25,22.75,21.25,21.25,212,0
+ANIX.US,D,20080820,000000,22.25,22.25,22,22,80,0
+ANIX.US,D,20080821,000000,21.25,22.25,20,21.25,40,0
+ANIX.US,D,20080822,000000,21.25,21.5,20.25,20.25,52,0
+ANIX.US,D,20080825,000000,22.25,23,20.25,22.5,84,0
+ANIX.US,D,20080826,000000,22.5,23,21,21,116,0
+ANIX.US,D,20080827,000000,21.25,22.5,20.25,22.5,56,0
+ANIX.US,D,20080828,000000,20,21.25,19.5,20,136,0
+ANIX.US,D,20080829,000000,20.75,20.75,17,17.5,184,0
+ANIX.US,D,20080902,000000,18.5,18.75,17.5,18.5,540,0
+ANIX.US,D,20080903,000000,19.5,21,19.5,19.75,248,0
+ANIX.US,D,20080904,000000,20.25,21.25,19.75,20,88,0
+ANIX.US,D,20080905,000000,19.75,20.25,17.75,18,120,0
+ANIX.US,D,20080908,000000,20,21,18,20.25,304,0
+ANIX.US,D,20080909,000000,19.75,20.25,18.75,18.75,60,0
+ANIX.US,D,20080910,000000,18.75,19.5,18.75,19,56,0
+ANIX.US,D,20080911,000000,19,19.5,18.5,18.75,52,0
+ANIX.US,D,20080912,000000,19,19,18,18,56,0
+ANIX.US,D,20080915,000000,18,18,17.5,17.5,88,0
+ANIX.US,D,20080916,000000,17.25,18,16.75,18,136,0
+ANIX.US,D,20080917,000000,17.5,19,16.5,17.5,212,0
+ANIX.US,D,20080918,000000,17.25,17.5,13,15.5,352,0
+ANIX.US,D,20080919,000000,15.5,16.25,15.25,15.5,200,0
+ANIX.US,D,20080922,000000,17,17.25,15.25,16.25,388,0
+ANIX.US,D,20080923,000000,15.25,16.5,13.75,15.5,168,0
+ANIX.US,D,20080924,000000,15,16.25,14.25,16.25,140,0
+ANIX.US,D,20080925,000000,15.5,17,15.5,15.75,188,0
+ANIX.US,D,20080926,000000,15.5,16.25,15.5,16.25,92,0
+ANIX.US,D,20080929,000000,15.5,16,15,15,132,0
+ANIX.US,D,20080930,000000,15,15.75,15,15.25,144,0
+ANIX.US,D,20081001,000000,15.25,17.5,15.25,16.25,220,0
+ANIX.US,D,20081002,000000,16.25,17,16,16,108,0
+ANIX.US,D,20081003,000000,16,17,15,15,324,0
+ANIX.US,D,20081006,000000,15,15,13,14.5,600,0
+ANIX.US,D,20081007,000000,14.5,15,12.5,13.75,540,0
+ANIX.US,D,20081008,000000,13,13.25,10.25,11.5,656,0
+ANIX.US,D,20081009,000000,12.5,13,11.25,11.5,244,0
+ANIX.US,D,20081010,000000,13,13,11.75,11.75,284,0
+ANIX.US,D,20081013,000000,11.75,13,11.75,12,224,0
+ANIX.US,D,20081014,000000,12,12,10.75,11.5,256,0
+ANIX.US,D,20081015,000000,11.5,12,10.25,10.75,552,0
+ANIX.US,D,20081016,000000,10.5,11.5,8.5,11.25,1460,0
+ANIX.US,D,20081017,000000,11.25,11.5,11,11,320,0
+ANIX.US,D,20081020,000000,11,11.5,11,11.25,276,0
+ANIX.US,D,20081021,000000,11.5,11.5,11.25,11.5,512,0
+ANIX.US,D,20081022,000000,11.75,13.5,11.5,13.25,580,0
+ANIX.US,D,20081023,000000,13,13,12.25,13,220,0
+ANIX.US,D,20081024,000000,12.25,12.5,11.25,12.5,324,0
+ANIX.US,D,20081027,000000,12.5,13,12,12,68,0
+ANIX.US,D,20081028,000000,12.5,12.75,11.5,11.5,60,0
+ANIX.US,D,20081029,000000,13,13,12,12.75,256,0
+ANIX.US,D,20081030,000000,12.5,12.75,12.5,12.5,16,0
+ANIX.US,D,20081031,000000,12,12,11,12,156,0
+ANIX.US,D,20081103,000000,11.75,12,11.25,12,60,0
+ANIX.US,D,20081104,000000,12,13,11.75,12.5,180,0
+ANIX.US,D,20081105,000000,12.5,12.5,10,12.25,120,0
+ANIX.US,D,20081106,000000,12.25,12.25,11.75,12,24,0
+ANIX.US,D,20081107,000000,11.75,12,10,11.25,56,0
+ANIX.US,D,20081110,000000,12,12,10.25,11.25,52,0
+ANIX.US,D,20081111,000000,10.25,11.75,10.25,11.75,120,0
+ANIX.US,D,20081112,000000,11.75,11.75,11.25,11.5,136,0
+ANIX.US,D,20081113,000000,11.75,11.75,10.25,11,192,0
+ANIX.US,D,20081114,000000,11.25,13,10.5,11,492,0
+ANIX.US,D,20081117,000000,11,11.5,10,10,160,0
+ANIX.US,D,20081118,000000,10.75,10.75,9.75,10.75,216,0
+ANIX.US,D,20081119,000000,10.25,11.25,10,10.25,84,0
+ANIX.US,D,20081120,000000,10,11.75,9,9.5,116,0
+ANIX.US,D,20081121,000000,9,11.75,9,9,76,0
+ANIX.US,D,20081124,000000,9.25,11,8,9.5,188,0
+ANIX.US,D,20081125,000000,10,10,7.75,8.75,256,0
+ANIX.US,D,20081126,000000,8.75,10,7.25,7.75,820,0
+ANIX.US,D,20081128,000000,8.5,8.5,8.25,8.5,48,0
+ANIX.US,D,20081201,000000,8.5,8.5,7.25,8,184,0
+ANIX.US,D,20081202,000000,7.25,8,7.25,7.5,84,0
+ANIX.US,D,20081203,000000,7.5,8.5,7.25,8.25,108,0
+ANIX.US,D,20081204,000000,7.5,8.5,7,8.5,132,0
+ANIX.US,D,20081205,000000,8.5,8.5,6.5,7.75,192,0
+ANIX.US,D,20081208,000000,7.5,8.5,7.25,7.25,196,0
+ANIX.US,D,20081209,000000,7.25,8.25,7.25,7.25,272,0
+ANIX.US,D,20081210,000000,7.25,8.25,7.25,7.75,232,0
+ANIX.US,D,20081211,000000,7.75,7.75,7,7.75,448,0
+ANIX.US,D,20081212,000000,7.25,7.5,6.75,7.5,124,0
+ANIX.US,D,20081215,000000,7.5,7.5,6.5,6.5,368,0
+ANIX.US,D,20081216,000000,6.25,7,5.75,6.25,512,0
+ANIX.US,D,20081217,000000,6.5,8,6.25,7.75,868,0
+ANIX.US,D,20081218,000000,8,9.25,7.75,8,232,0
+ANIX.US,D,20081219,000000,8,9.25,8,9,1032,0
+ANIX.US,D,20081222,000000,9.75,11,9.25,10.25,812,0
+ANIX.US,D,20081223,000000,10.25,11.25,9.75,10.75,284,0
+ANIX.US,D,20081224,000000,10.75,11.25,10.5,11,80,0
+ANIX.US,D,20081226,000000,10,11.75,9.75,11.75,280,0
+ANIX.US,D,20081229,000000,11.75,11.75,8.5,9.25,724,0
+ANIX.US,D,20081230,000000,9,10.5,7.75,7.75,768,0
+ANIX.US,D,20081231,000000,8.75,10.75,8.75,10.75,464,0
+ANIX.US,D,20090102,000000,11,11,9.75,9.75,36,0
+ANIX.US,D,20090105,000000,9.75,10.5,9.5,9.75,104,0
+ANIX.US,D,20090106,000000,9.75,10.5,9.75,9.75,96,0
+ANIX.US,D,20090107,000000,10,10,8.75,8.75,100,0
+ANIX.US,D,20090108,000000,10.5,10.75,8.75,10.75,388,0
+ANIX.US,D,20090109,000000,9.25,10.25,9.25,10,364,0
+ANIX.US,D,20090112,000000,10,10,8.75,8.75,104,0
+ANIX.US,D,20090113,000000,8.75,9.25,8.75,8.75,104,0
+ANIX.US,D,20090114,000000,8.25,8.75,8.25,8.75,160,0
+ANIX.US,D,20090115,000000,8.5,8.75,8,8.75,260,0
+ANIX.US,D,20090116,000000,8.75,9.25,8,8,88,0
+ANIX.US,D,20090120,000000,8,8.75,7.75,7.75,176,0
+ANIX.US,D,20090121,000000,7.75,8.5,7.5,8.25,228,0
+ANIX.US,D,20090122,000000,7.5,8,7.5,8,120,0
+ANIX.US,D,20090123,000000,8,8,7.5,7.5,92,0
+ANIX.US,D,20090126,000000,7.5,8.25,7.5,7.5,220,0
+ANIX.US,D,20090127,000000,7.75,8,7.5,7.75,196,0
+ANIX.US,D,20090128,000000,7.75,8.25,7.5,8,608,0
+ANIX.US,D,20090129,000000,8,8,7.75,7.75,108,0
+ANIX.US,D,20090130,000000,7.75,7.75,7.75,7.75,52,0
+ANIX.US,D,20090202,000000,7.75,7.75,6.5,7,272,0
+ANIX.US,D,20090203,000000,7,7.75,7,7.5,40,0
+ANIX.US,D,20090204,000000,7.75,8.25,7.5,7.5,200,0
+ANIX.US,D,20090205,000000,7.5,7.5,7,7,28,0
+ANIX.US,D,20090206,000000,7.5,8.25,7.5,8,100,0
+ANIX.US,D,20090209,000000,8.25,8.25,7.25,8,128,0
+ANIX.US,D,20090210,000000,8,8.5,7,8,56,0
+ANIX.US,D,20090211,000000,8,8,7.25,8,100,0
+ANIX.US,D,20090212,000000,7.25,7.75,7.25,7.75,148,0
+ANIX.US,D,20090213,000000,7.75,7.75,7,7.5,64,0
+ANIX.US,D,20090217,000000,7.5,7.5,7.25,7.5,196,0
+ANIX.US,D,20090218,000000,7.5,7.5,7,7,48,0
+ANIX.US,D,20090219,000000,7,7.25,6.25,6.5,144,0
+ANIX.US,D,20090220,000000,6.25,6.5,5.5,6.25,324,0
+ANIX.US,D,20090223,000000,6.25,6.5,5,5.5,460,0
+ANIX.US,D,20090224,000000,5.5,6.25,4.75,4.75,296,0
+ANIX.US,D,20090225,000000,5,6.25,5,6.25,312,0
+ANIX.US,D,20090226,000000,6,6.25,5.5,6,800,0
+ANIX.US,D,20090227,000000,5.5,6.75,5.5,6.75,308,0
+ANIX.US,D,20090302,000000,6.5,6.5,6.25,6.5,60,0
+ANIX.US,D,20090303,000000,6.75,7,5.25,6.25,420,0
+ANIX.US,D,20090304,000000,7.5,7.5,6.25,7.25,56,0
+ANIX.US,D,20090305,000000,6.75,6.75,6,6,156,0
+ANIX.US,D,20090306,000000,6,6.5,5.5,6.25,164,0
+ANIX.US,D,20090309,000000,6.25,6.5,6,6.25,296,0
+ANIX.US,D,20090310,000000,5.75,6.5,5.75,6.25,284,0
+ANIX.US,D,20090311,000000,6.25,6.25,6,6,268,0
+ANIX.US,D,20090312,000000,6.25,6.25,5.5,6,396,0
+ANIX.US,D,20090313,000000,5.5,6.25,5.5,6.25,104,0
+ANIX.US,D,20090316,000000,5.75,6.25,5.75,5.75,52,0
+ANIX.US,D,20090317,000000,5.75,6,5.75,5.75,60,0
+ANIX.US,D,20090318,000000,5.75,6,5.5,5.5,136,0
+ANIX.US,D,20090319,000000,5.75,6,5.5,5.5,28,0
+ANIX.US,D,20090320,000000,5.5,6,5.25,5.75,144,0
+ANIX.US,D,20090323,000000,5.75,6.5,5.75,6.5,476,0
+ANIX.US,D,20090324,000000,6.5,6.5,6.25,6.25,180,0
+ANIX.US,D,20090325,000000,6.25,6.75,6.25,6.25,156,0
+ANIX.US,D,20090326,000000,6.25,6.75,6,6,208,0
+ANIX.US,D,20090327,000000,6.5,6.75,6.5,6.75,48,0
+ANIX.US,D,20090330,000000,6.25,6.75,6,6.25,340,0
+ANIX.US,D,20090331,000000,6.5,6.5,6.25,6.5,312,0
+ANIX.US,D,20090401,000000,6.25,6.5,6.25,6.25,104,0
+ANIX.US,D,20090402,000000,6.25,6.75,6.25,6.5,572,0
+ANIX.US,D,20090403,000000,6.5,6.75,6.25,6.75,176,0
+ANIX.US,D,20090406,000000,6.5,6.5,6.25,6.25,76,0
+ANIX.US,D,20090407,000000,6.25,6.25,6,6.25,64,0
+ANIX.US,D,20090408,000000,6.25,6.75,6,6.25,356,0
+ANIX.US,D,20090409,000000,6.75,7.25,6.25,6.75,780,0
+ANIX.US,D,20090413,000000,6.75,9.75,6.75,9.5,768,0
+ANIX.US,D,20090414,000000,9.5,9.5,7.25,7.5,544,0
+ANIX.US,D,20090415,000000,8,9,7.5,8.25,212,0
+ANIX.US,D,20090416,000000,8.5,8.5,7.5,7.5,68,0
+ANIX.US,D,20090417,000000,8,8.25,7.75,8,136,0
+ANIX.US,D,20090420,000000,7.5,8,7.5,7.5,92,0
+ANIX.US,D,20090421,000000,7.5,7.75,7.5,7.5,76,0
+ANIX.US,D,20090422,000000,7.75,7.75,7,7,48,0
+ANIX.US,D,20090423,000000,7,7.25,6.75,7.25,88,0
+ANIX.US,D,20090424,000000,7.25,8,7,7.5,236,0
+ANIX.US,D,20090427,000000,7.25,7.25,7.25,7.25,24,0
+ANIX.US,D,20090428,000000,7.25,7.25,7,7,156,0
+ANIX.US,D,20090429,000000,7.25,7.25,7,7.25,152,0
+ANIX.US,D,20090430,000000,7.25,7.75,7,7.25,116,0
+ANIX.US,D,20090501,000000,7.25,7.25,7.25,7.25,64,0
+ANIX.US,D,20090504,000000,7.5,7.75,7.25,7.25,60,0
+ANIX.US,D,20090505,000000,7.25,9.5,7.25,8.25,688,0
+ANIX.US,D,20090506,000000,8.5,9,8.5,9,76,0
+ANIX.US,D,20090507,000000,10,10.75,8.75,9.5,348,0
+ANIX.US,D,20090508,000000,10,10,9.5,9.75,128,0
+ANIX.US,D,20090511,000000,9.5,9.75,8.75,9.25,72,0
+ANIX.US,D,20090512,000000,9.25,9.75,8.5,8.5,52,0
+ANIX.US,D,20090513,000000,9.75,9.75,8.5,8.5,144,0
+ANIX.US,D,20090514,000000,8.75,8.75,7.75,7.75,232,0
+ANIX.US,D,20090515,000000,8,8,7.75,7.75,32,0
+ANIX.US,D,20090518,000000,8.25,8.75,7.75,8.75,48,0
+ANIX.US,D,20090519,000000,8.5,8.5,8.5,8.5,28,0
+ANIX.US,D,20090520,000000,8.5,8.5,8,8,324,0
+ANIX.US,D,20090521,000000,8,8,7.5,7.5,148,0
+ANIX.US,D,20090522,000000,7.75,7.75,7.25,7.5,384,0
+ANIX.US,D,20090526,000000,8.25,8.25,7.25,7.5,212,0
+ANIX.US,D,20090527,000000,7.25,7.5,7,7,240,0
+ANIX.US,D,20090528,000000,7,8.25,7,7.75,420,0
+ANIX.US,D,20090529,000000,7.75,7.75,7,7,172,0
+ANIX.US,D,20090601,000000,7.5,7.75,7,7.75,212,0
+ANIX.US,D,20090602,000000,7.5,8,7.5,7.5,404,0
+ANIX.US,D,20090603,000000,7.75,8,7.5,8,204,0
+ANIX.US,D,20090604,000000,8,8.5,7.75,8,236,0
+ANIX.US,D,20090605,000000,8.5,8.5,8,8.25,104,0
+ANIX.US,D,20090608,000000,8.25,9,8.25,9,416,0
+ANIX.US,D,20090609,000000,9,9.25,8.75,8.75,224,0
+ANIX.US,D,20090610,000000,9,9.5,9,9,240,0
+ANIX.US,D,20090611,000000,9,9.5,9,9.5,260,0
+ANIX.US,D,20090612,000000,9.5,9.5,9.25,9.5,156,0
+ANIX.US,D,20090615,000000,9.25,9.5,9.25,9.25,120,0
+ANIX.US,D,20090616,000000,9.5,9.75,9.5,9.75,180,0
+ANIX.US,D,20090617,000000,10,10,9.5,9.75,40,0
+ANIX.US,D,20090618,000000,9.75,10,8.75,9.25,108,0
+ANIX.US,D,20090619,000000,9.5,9.75,9,9.5,324,0
+ANIX.US,D,20090622,000000,10,10.75,10,10.5,220,0
+ANIX.US,D,20090623,000000,10.25,10.75,10,10,108,0
+ANIX.US,D,20090624,000000,10,10.25,10,10.25,68,0
+ANIX.US,D,20090625,000000,10.25,10.75,10,10,272,0
+ANIX.US,D,20090626,000000,10,10.25,9.25,10,232,0
+ANIX.US,D,20090629,000000,10.5,10.5,9.25,9.75,160,0
+ANIX.US,D,20090630,000000,9.75,9.75,9.25,9.75,248,0
+ANIX.US,D,20090701,000000,9.5,9.75,9.25,9.5,224,0
+ANIX.US,D,20090702,000000,9.5,9.5,8.75,9.5,188,0
+ANIX.US,D,20090706,000000,9.5,9.5,8.75,8.75,44,0
+ANIX.US,D,20090707,000000,9,9,8.75,9,28,0
+ANIX.US,D,20090708,000000,9,9,8,8.25,292,0
+ANIX.US,D,20090709,000000,8,8.75,8,8.5,48,0
+ANIX.US,D,20090710,000000,8.75,9.25,8.25,8.75,92,0
+ANIX.US,D,20090713,000000,8,9,8,8.75,52,0
+ANIX.US,D,20090714,000000,8,8.25,7.75,8.25,264,0
+ANIX.US,D,20090715,000000,8,8.25,7.5,7.75,164,0
+ANIX.US,D,20090716,000000,8,8.25,7.75,8,236,0
+ANIX.US,D,20090717,000000,7.75,8.25,7.75,8.25,196,0
+ANIX.US,D,20090720,000000,7.75,8,7.75,7.75,160,0
+ANIX.US,D,20090721,000000,8.5,8.5,7.75,8.25,244,0
+ANIX.US,D,20090722,000000,8.5,8.5,8.25,8.25,148,0
+ANIX.US,D,20090723,000000,8.25,8.5,8,8,192,0
+ANIX.US,D,20090724,000000,8.25,8.25,7.5,7.75,92,0
+ANIX.US,D,20090727,000000,7.75,8,7.5,8,100,0
+ANIX.US,D,20090728,000000,7.5,8,6.75,7.75,204,0
+ANIX.US,D,20090729,000000,7.75,8,7.25,7.75,216,0
+ANIX.US,D,20090730,000000,7.75,8.5,7.5,7.75,220,0
+ANIX.US,D,20090731,000000,7.75,9.25,7.75,8.75,88,0
+ANIX.US,D,20090803,000000,7.75,9.5,7.75,9,44,0
+ANIX.US,D,20090804,000000,9.5,10.25,9,9.25,116,0
+ANIX.US,D,20090805,000000,9.5,10.25,9.5,10,244,0
+ANIX.US,D,20090806,000000,9.5,10,9.5,9.75,52,0
+ANIX.US,D,20090807,000000,9.75,10,9.75,9.75,108,0
+ANIX.US,D,20090810,000000,9.75,9.75,8.5,8.5,168,0
+ANIX.US,D,20090811,000000,9.25,9.25,9,9,76,0
+ANIX.US,D,20090812,000000,9,9.5,8.75,9.5,56,0
+ANIX.US,D,20090813,000000,8.75,9.5,8.25,9,264,0
+ANIX.US,D,20090814,000000,9.25,9.5,9.25,9.25,112,0
+ANIX.US,D,20090817,000000,8.25,9.5,8.25,9.25,160,0
+ANIX.US,D,20090818,000000,9,9.5,9,9.25,92,0
+ANIX.US,D,20090819,000000,9.25,9.5,9.25,9.25,52,0
+ANIX.US,D,20090820,000000,9.25,9.25,9.25,9.25,32,0
+ANIX.US,D,20090821,000000,9.5,10,9.5,9.75,116,0
+ANIX.US,D,20090824,000000,10,12,9.75,12,480,0
+ANIX.US,D,20090825,000000,11.5,15.75,11.5,13.75,520,0
+ANIX.US,D,20090826,000000,14,14,13.25,13.75,88,0
+ANIX.US,D,20090827,000000,13.5,14,13.25,13.25,272,0
+ANIX.US,D,20090828,000000,13.25,14,13.25,13.25,252,0
+ANIX.US,D,20090831,000000,13.75,14.25,13.25,14,88,0
+ANIX.US,D,20090901,000000,14.5,16.75,14.5,16.5,388,0
+ANIX.US,D,20090902,000000,16.25,16.5,15,16.25,188,0
+ANIX.US,D,20090903,000000,16.25,18.75,16.25,18.25,324,0
+ANIX.US,D,20090904,000000,18,18.75,17,18.25,240,0
+ANIX.US,D,20090908,000000,18.5,21.25,18,21.25,428,0
+ANIX.US,D,20090909,000000,21.25,27.5,20,27.5,832,0
+ANIX.US,D,20090910,000000,25,28,21.25,24.75,724,0
+ANIX.US,D,20090911,000000,23.75,23.75,20.5,21.75,244,0
+ANIX.US,D,20090914,000000,21.75,25,21.25,22.75,248,0
+ANIX.US,D,20090915,000000,22.25,22.75,20,20.25,320,0
+ANIX.US,D,20090916,000000,20,22,20,22,520,0
+ANIX.US,D,20090917,000000,21.25,21.25,20,20.75,352,0
+ANIX.US,D,20090918,000000,20.5,21.25,20,20.5,212,0
+ANIX.US,D,20090921,000000,20.5,21.25,20,20.5,156,0
+ANIX.US,D,20090922,000000,21,21,20.25,20.75,196,0
+ANIX.US,D,20090923,000000,20.75,20.75,20.5,20.5,180,0
+ANIX.US,D,20090924,000000,20.5,21,20,21,456,0
+ANIX.US,D,20090925,000000,21,22.25,20.75,22,556,0
+ANIX.US,D,20090928,000000,22.25,22.25,20.5,21.5,160,0
+ANIX.US,D,20090929,000000,22,22.75,21.5,22.25,140,0
+ANIX.US,D,20090930,000000,20.25,22.25,20.25,21.25,176,0
+ANIX.US,D,20091001,000000,22.25,23,21.75,22.5,364,0
+ANIX.US,D,20091002,000000,22.5,23,21,22.5,224,0
+ANIX.US,D,20091005,000000,21.25,23,21.25,23,144,0
+ANIX.US,D,20091006,000000,23,23.25,21.25,22.5,204,0
+ANIX.US,D,20091007,000000,21.25,23,21.25,22.75,256,0
+ANIX.US,D,20091008,000000,23,23.25,22,23,416,0
+ANIX.US,D,20091009,000000,23,24.75,23,23.75,408,0
+ANIX.US,D,20091012,000000,24,24.75,23,24,92,0
+ANIX.US,D,20091013,000000,23.75,24.5,23.5,24.25,400,0
+ANIX.US,D,20091014,000000,24,25,24,25,360,0
+ANIX.US,D,20091015,000000,24.75,25,24.5,24.75,128,0
+ANIX.US,D,20091016,000000,24.5,25,24.5,24.5,232,0
+ANIX.US,D,20091019,000000,24.25,24.25,23,23.75,240,0
+ANIX.US,D,20091020,000000,23.5,25.5,20.25,23.5,1084,0
+ANIX.US,D,20091021,000000,24.5,24.5,22,22.5,76,0
+ANIX.US,D,20091022,000000,22.5,23.75,20,22,164,0
+ANIX.US,D,20091023,000000,22,22,20.75,21.25,192,0
+ANIX.US,D,20091026,000000,23,23,20.25,21.5,144,0
+ANIX.US,D,20091027,000000,20,21.25,18.75,19,148,0
+ANIX.US,D,20091028,000000,19,21.25,19,19.25,260,0
+ANIX.US,D,20091029,000000,20,20,14.75,15.25,372,0
+ANIX.US,D,20091030,000000,16.75,17.5,13.75,14.75,200,0
+ANIX.US,D,20091102,000000,14,16.25,14,15.5,112,0
+ANIX.US,D,20091103,000000,14.5,16.25,14.5,15.75,104,0
+ANIX.US,D,20091104,000000,15.25,17.25,15,16.75,100,0
+ANIX.US,D,20091105,000000,17.25,17.75,12.75,17.5,104,0
+ANIX.US,D,20091106,000000,17.5,18.75,16.75,18.75,60,0
+ANIX.US,D,20091109,000000,18.75,19.5,16,17,136,0
+ANIX.US,D,20091110,000000,19,19,17,17,88,0
+ANIX.US,D,20091111,000000,17,18.75,17,17.75,36,0
+ANIX.US,D,20091112,000000,18,18,17,17,60,0
+ANIX.US,D,20091113,000000,16.5,17.5,16.5,17,96,0
+ANIX.US,D,20091116,000000,17.5,17.5,16.25,16.75,84,0
+ANIX.US,D,20091117,000000,17,17,16.5,16.5,48,0
+ANIX.US,D,20091118,000000,16.5,16.75,16.5,16.75,44,0
+ANIX.US,D,20091119,000000,16.25,16.25,16.25,16.25,28,0
+ANIX.US,D,20091120,000000,16.5,19,15.5,15.75,160,0
+ANIX.US,D,20091123,000000,16.25,19,16,17.25,168,0
+ANIX.US,D,20091124,000000,17.25,18,16.75,17,152,0
+ANIX.US,D,20091125,000000,17,17.5,16.75,16.75,88,0
+ANIX.US,D,20091127,000000,17.25,18,17.25,17.75,104,0
+ANIX.US,D,20091130,000000,17.75,18.5,17.25,17.25,64,0
+ANIX.US,D,20091201,000000,18.25,18.25,17.75,18,12,0
+ANIX.US,D,20091202,000000,18.25,18.75,17.5,17.5,112,0
+ANIX.US,D,20091203,000000,17.5,18,17.5,17.75,56,0
+ANIX.US,D,20091204,000000,17.5,18,17.5,17.75,60,0
+ANIX.US,D,20091207,000000,17.5,17.5,15,15,140,0
+ANIX.US,D,20091208,000000,17.5,17.5,15.75,17,20,0
+ANIX.US,D,20091209,000000,17,17,16.25,16.75,80,0
+ANIX.US,D,20091210,000000,16.25,16.75,16.25,16.25,64,0
+ANIX.US,D,20091211,000000,16.75,16.75,16.25,16.25,20,0
+ANIX.US,D,20091214,000000,16.25,16.75,15,16.25,104,0
+ANIX.US,D,20091215,000000,15.5,16.75,15.5,16.75,68,0
+ANIX.US,D,20091216,000000,15,16.75,15,16.75,56,0
+ANIX.US,D,20091217,000000,16.25,17.25,15,15.75,124,0
+ANIX.US,D,20091218,000000,16,16.75,16,16.75,8,0
+ANIX.US,D,20091221,000000,15.5,15.5,15,15,20,0
+ANIX.US,D,20091222,000000,15.25,15.75,15,15.25,368,0
+ANIX.US,D,20091223,000000,15,15.25,14.5,14.5,120,0
+ANIX.US,D,20091224,000000,15,16,14.75,15.75,56,0
+ANIX.US,D,20091228,000000,15.75,15.75,14.75,14.75,76,0
+ANIX.US,D,20091229,000000,15,15.5,15,15,80,0
+ANIX.US,D,20091230,000000,15,16.75,14.75,15.5,36,0
+ANIX.US,D,20091231,000000,15.5,16,15,16,92,0
+ANIX.US,D,20100104,000000,16,16,15.5,15.5,68,0
+ANIX.US,D,20100105,000000,15.5,15.5,15,15.5,56,0
+ANIX.US,D,20100106,000000,15,15.5,14.75,15.25,68,0
+ANIX.US,D,20100107,000000,15,16,14.75,15,168,0
+ANIX.US,D,20100108,000000,15,15.5,14.25,15.25,168,0
+ANIX.US,D,20100111,000000,15.25,15.25,14.5,14.75,28,0
+ANIX.US,D,20100112,000000,15.25,16.75,15,15.75,564,0
+ANIX.US,D,20100113,000000,16,16,15.75,15.75,120,0
+ANIX.US,D,20100114,000000,15.75,16,15.5,16,152,0
+ANIX.US,D,20100115,000000,15.5,15.75,15.5,15.75,360,0
+ANIX.US,D,20100119,000000,15.5,15.75,15,15,88,0
+ANIX.US,D,20100120,000000,15,15,14,14,52,0
+ANIX.US,D,20100125,000000,12,12.5,11.5,12,160,0
+ANIX.US,D,20100126,000000,12,12,8.75,11.75,228,0
+ANIX.US,D,20100127,000000,11.75,13,11.5,11.5,84,0
+ANIX.US,D,20100128,000000,11.5,13,11.5,12.25,80,0
+ANIX.US,D,20100129,000000,12.5,13,12,13,96,0
+ANIX.US,D,20100201,000000,12.75,13,11.5,12,80,0
+ANIX.US,D,20100202,000000,12.5,13,11.75,13,24,0
+ANIX.US,D,20100203,000000,11.75,12.5,11.25,11.5,36,0
+ANIX.US,D,20100204,000000,11.25,13,11.25,12.25,180,0
+ANIX.US,D,20100205,000000,11.75,12.5,11.75,12.25,160,0
+ANIX.US,D,20100208,000000,11.75,12.25,11.25,11.5,72,0
+ANIX.US,D,20100209,000000,11.75,12.25,11.5,12.25,48,0
+ANIX.US,D,20100210,000000,11.5,12,9.25,12,160,0
+ANIX.US,D,20100211,000000,12,12.25,11.75,12,84,0
+ANIX.US,D,20100212,000000,11.75,12.25,9,12.25,16,0
+ANIX.US,D,20100216,000000,12.25,12.25,10.25,12.25,36,0
+ANIX.US,D,20100217,000000,11,12,11,12,8,0
+ANIX.US,D,20100218,000000,12,12.25,11.25,12.25,136,0
+ANIX.US,D,20100219,000000,12.25,12.25,11.25,12.25,52,0
+ANIX.US,D,20100222,000000,12.25,12.25,10.75,11.75,84,0
+ANIX.US,D,20100223,000000,11.5,12.25,11.5,12.25,96,0
+ANIX.US,D,20100224,000000,12.25,12.25,10.75,12,132,0
+ANIX.US,D,20100225,000000,12.5,12.5,11.25,12,40,0
+ANIX.US,D,20100226,000000,12,12.5,12,12.25,140,0
+ANIX.US,D,20100301,000000,12.25,12.5,10.5,11,176,0
+ANIX.US,D,20100302,000000,11.25,12.5,10.5,11,96,0
+ANIX.US,D,20100303,000000,11.25,12.25,10.75,12.25,72,0
+ANIX.US,D,20100304,000000,10.75,12,10.75,12,40,0
+ANIX.US,D,20100305,000000,11.75,12.25,10.75,12.25,164,0
+ANIX.US,D,20100308,000000,9.25,12.25,9.25,12.25,88,0
+ANIX.US,D,20100309,000000,12,12.25,11,12,164,0
+ANIX.US,D,20100310,000000,11.25,12,11,11.5,312,0
+ANIX.US,D,20100311,000000,11.5,12,11.25,11.75,76,0
+ANIX.US,D,20100312,000000,11.25,11.25,10,11.25,824,0
+ANIX.US,D,20100315,000000,11,11,10.25,11,64,0
+ANIX.US,D,20100316,000000,11,11.25,10.75,11.25,88,0
+ANIX.US,D,20100317,000000,10,10.5,10,10.5,316,0
+ANIX.US,D,20100318,000000,10,10.25,10,10,184,0
+ANIX.US,D,20100319,000000,10,10.25,10,10,116,0
+ANIX.US,D,20100322,000000,10,10.5,10,10.25,252,0
+ANIX.US,D,20100323,000000,10.25,10.25,9.75,10,348,0
+ANIX.US,D,20100324,000000,9.75,10,9.5,10,88,0
+ANIX.US,D,20100325,000000,10,10.5,9,10.5,592,0
+ANIX.US,D,20100326,000000,10,10.5,9,10.5,268,0
+ANIX.US,D,20100329,000000,10,10.25,9,10.25,132,0
+ANIX.US,D,20100330,000000,9,10,9,9.75,64,0
+ANIX.US,D,20100331,000000,10,10,9,9.75,168,0
+ANIX.US,D,20100401,000000,10,10,9,9.5,272,0
+ANIX.US,D,20100405,000000,9.25,9.5,9,9,224,0
+ANIX.US,D,20100406,000000,11.75,11.75,9,9,316,0
+ANIX.US,D,20100407,000000,9,9.5,8.75,9.5,208,0
+ANIX.US,D,20100408,000000,9.5,9.5,8.75,9.5,324,0
+ANIX.US,D,20100409,000000,8.75,9.5,8.75,9.25,124,0
+ANIX.US,D,20100412,000000,9.25,9.5,8.75,9.5,324,0
+ANIX.US,D,20100413,000000,10,10,8.75,8.75,372,0
+ANIX.US,D,20100414,000000,9,9,8.25,9,428,0
+ANIX.US,D,20100415,000000,9,9,8,8.25,80,0
+ANIX.US,D,20100416,000000,8,8.75,8,8,112,0
+ANIX.US,D,20100419,000000,7.5,8,7.5,7.75,200,0
+ANIX.US,D,20100420,000000,7.5,8,7,7.25,344,0
+ANIX.US,D,20100421,000000,7.25,7.75,7,7.25,164,0
+ANIX.US,D,20100422,000000,7.25,7.5,7,7.5,68,0
+ANIX.US,D,20100423,000000,7.5,8,7.25,8,48,0
+ANIX.US,D,20100426,000000,10.5,10.5,8,9.75,252,0
+ANIX.US,D,20100427,000000,9.5,9.75,8.25,9.25,276,0
+ANIX.US,D,20100428,000000,7.75,9.75,7.75,8.25,316,0
+ANIX.US,D,20100429,000000,7.75,9.25,7.5,9,208,0
+ANIX.US,D,20100430,000000,9.75,9.75,8.5,9.75,212,0
+ANIX.US,D,20100503,000000,8.75,9.75,8.25,9.5,120,0
+ANIX.US,D,20100504,000000,8.75,9.5,8.25,9,92,0
+ANIX.US,D,20100505,000000,9,9,8.25,9,12,0
+ANIX.US,D,20100506,000000,8.25,9,8.25,8.75,108,0
+ANIX.US,D,20100507,000000,8.75,8.75,8.25,8.75,64,0
+ANIX.US,D,20100510,000000,8.75,9.25,8.25,9.25,200,0
+ANIX.US,D,20100511,000000,8.5,9.25,8.5,9.25,36,0
+ANIX.US,D,20100512,000000,8.75,8.75,8.25,8.75,244,0
+ANIX.US,D,20100513,000000,8.25,8.75,8.25,8.5,64,0
+ANIX.US,D,20100514,000000,8.25,8.75,8.25,8.75,60,0
+ANIX.US,D,20100517,000000,8.75,8.75,8.25,8.75,120,0
+ANIX.US,D,20100518,000000,8.5,8.75,8.25,8.75,36,0
+ANIX.US,D,20100519,000000,8.25,8.5,8.25,8.5,68,0
+ANIX.US,D,20100520,000000,8.75,9,8.25,8.75,152,0
+ANIX.US,D,20100521,000000,8.75,8.75,8,8.75,88,0
+ANIX.US,D,20100524,000000,8,8.75,8,8.75,8,0
+ANIX.US,D,20100525,000000,8.75,8.75,8,8.75,96,0
+ANIX.US,D,20100526,000000,8.5,8.5,7.5,8.5,84,0
+ANIX.US,D,20100527,000000,8,8,8,8,4,0
+ANIX.US,D,20100528,000000,7.5,8,7.5,8,36,0
+ANIX.US,D,20100601,000000,8,9.25,8,9.25,104,0
+ANIX.US,D,20100602,000000,8.25,9.75,8.25,9.75,44,0
+ANIX.US,D,20100603,000000,9.25,9.25,8,8.75,8,0
+ANIX.US,D,20100604,000000,8.75,8.75,7.75,7.75,140,0
+ANIX.US,D,20100607,000000,7.75,8.25,7.75,8.25,8,0
+ANIX.US,D,20100608,000000,8.75,8.75,7.75,8.25,52,0
+ANIX.US,D,20100609,000000,7.75,8,7.75,7.75,88,0
+ANIX.US,D,20100610,000000,7.5,7.75,7.25,7.25,72,0
+ANIX.US,D,20100611,000000,7.25,7.5,6.75,7.5,140,0
+ANIX.US,D,20100614,000000,7.5,7.5,7,7.5,148,0
+ANIX.US,D,20100615,000000,7.5,7.5,6.75,7,120,0
+ANIX.US,D,20100616,000000,6.75,7.5,6.5,7.5,96,0
+ANIX.US,D,20100617,000000,7,7.5,7,7,24,0
+ANIX.US,D,20100618,000000,7.5,7.75,7,7.75,44,0
+ANIX.US,D,20100621,000000,7.25,8,7.25,7.5,96,0
+ANIX.US,D,20100622,000000,7.25,7.5,7,7.5,56,0
+ANIX.US,D,20100623,000000,7.5,7.5,7,7,176,0
+ANIX.US,D,20100624,000000,7.5,7.5,7,7,56,0
+ANIX.US,D,20100625,000000,7.25,7.5,7,7,244,0
+ANIX.US,D,20100628,000000,6.5,7,6.5,6.75,180,0
+ANIX.US,D,20100629,000000,6.5,7,6,6.75,328,0
+ANIX.US,D,20100630,000000,6.5,7.25,6.25,7.25,264,0
+ANIX.US,D,20100701,000000,6.75,6.75,6.25,6.75,152,0
+ANIX.US,D,20100702,000000,6.75,7.25,6.5,7,132,0
+ANIX.US,D,20100706,000000,6.25,7,6.25,6.75,112,0
+ANIX.US,D,20100707,000000,7,7,6.5,7,32,0
+ANIX.US,D,20100708,000000,6.5,7,6.25,7,32,0
+ANIX.US,D,20100709,000000,6.25,6.25,6.25,6.25,12,0
+ANIX.US,D,20100712,000000,6.5,7,6.5,6.75,96,0
+ANIX.US,D,20100713,000000,6.5,7,6.25,6.25,148,0
+ANIX.US,D,20100714,000000,7,7,6.25,6.25,136,0
+ANIX.US,D,20100715,000000,6.5,6.5,6,6,40,0
+ANIX.US,D,20100716,000000,6,6.5,6,6,232,0
+ANIX.US,D,20100719,000000,6.75,6.75,5.5,5.5,32,0
+ANIX.US,D,20100720,000000,5.75,6.25,5.75,5.75,100,0
+ANIX.US,D,20100721,000000,6,6,5.75,6,108,0
+ANIX.US,D,20100722,000000,5.75,6,5.75,5.75,152,0
+ANIX.US,D,20100723,000000,5.5,5.75,4.75,5.5,456,0
+ANIX.US,D,20100726,000000,5.25,5.25,4.75,4.75,284,0
+ANIX.US,D,20100727,000000,4.75,5.5,4.75,5,628,0
+ANIX.US,D,20100728,000000,5.25,6,5.25,6,72,0
+ANIX.US,D,20100729,000000,6,6.25,6,6,136,0
+ANIX.US,D,20100730,000000,5.75,6,5,6,124,0
+ANIX.US,D,20100802,000000,6,6,5.75,5.75,44,0
+ANIX.US,D,20100803,000000,5.5,6,5.5,5.75,56,0
+ANIX.US,D,20100804,000000,6,6,5,6,92,0
+ANIX.US,D,20100805,000000,6,6,5.5,6,52,0
+ANIX.US,D,20100806,000000,5.75,5.75,5.75,5.75,60,0
+ANIX.US,D,20100809,000000,5.75,5.75,5.75,5.75,72,0
+ANIX.US,D,20100810,000000,5.75,5.75,5.75,5.75,64,0
+ANIX.US,D,20100811,000000,5.75,5.75,5.5,5.5,68,0
+ANIX.US,D,20100812,000000,5.5,5.5,5,5.25,72,0
+ANIX.US,D,20100813,000000,5,5.75,5,5.5,212,0
+ANIX.US,D,20100816,000000,5,5.75,5,5,120,0
+ANIX.US,D,20100817,000000,4.5,5.25,4.5,4.75,80,0
+ANIX.US,D,20100818,000000,4.25,5.5,4.25,5.5,116,0
+ANIX.US,D,20100819,000000,5.5,5.5,5.5,5.5,36,0
+ANIX.US,D,20100820,000000,5.25,5.5,5.25,5.25,16,0
+ANIX.US,D,20100823,000000,5.5,5.5,5.25,5.25,44,0
+ANIX.US,D,20100824,000000,5.25,5.5,5.25,5.25,128,0
+ANIX.US,D,20100825,000000,5.75,6,5.5,5.75,128,0
+ANIX.US,D,20100826,000000,6,6,5.5,5.5,52,0
+ANIX.US,D,20100827,000000,5.5,6,5.25,5.25,272,0
+ANIX.US,D,20100830,000000,5.25,5.5,5.25,5.5,48,0
+ANIX.US,D,20100831,000000,5.75,5.75,5.5,5.75,56,0
+ANIX.US,D,20100901,000000,5.5,5.75,5.5,5.75,20,0
+ANIX.US,D,20100902,000000,5.5,5.5,5.5,5.5,92,0
+ANIX.US,D,20100903,000000,5.5,5.5,5.5,5.5,52,0
+ANIX.US,D,20100907,000000,5.25,5.75,5.25,5.5,76,0
+ANIX.US,D,20100908,000000,5.25,5.5,5.25,5.25,24,0
+ANIX.US,D,20100909,000000,5.5,6,5.5,5.75,44,0
+ANIX.US,D,20100910,000000,6,7.5,6,6.25,240,0
+ANIX.US,D,20100913,000000,6.25,7.5,5.5,6,232,0
+ANIX.US,D,20100914,000000,5.25,6.5,5.25,5.75,176,0
+ANIX.US,D,20100915,000000,6,6,5,6,124,0
+ANIX.US,D,20100916,000000,5.5,6,5.5,6,52,0
+ANIX.US,D,20100917,000000,5,6,5,5.5,904,0
+ANIX.US,D,20100920,000000,5.25,5.5,5,5,124,0
+ANIX.US,D,20100921,000000,5.5,5.5,5,5.25,44,0
+ANIX.US,D,20100923,000000,5.5,6,5.5,5.5,32,0
+ANIX.US,D,20100924,000000,5.75,5.75,5.5,5.5,128,0
+ANIX.US,D,20100927,000000,6.5,6.5,5.5,5.5,48,0
+ANIX.US,D,20100928,000000,5,5.5,5,5.5,216,0
+ANIX.US,D,20100929,000000,5,5.25,5,5.25,44,0
+ANIX.US,D,20100930,000000,5,5.25,5,5.25,176,0
+ANIX.US,D,20101001,000000,5,5.25,5,5.25,84,0
+ANIX.US,D,20101004,000000,5,5,5,5,56,0
+ANIX.US,D,20101005,000000,5.5,5.5,5,5.25,132,0
+ANIX.US,D,20101006,000000,5.5,5.5,5,5.25,156,0
+ANIX.US,D,20101007,000000,5.25,5.25,4.75,5.25,192,0
+ANIX.US,D,20101008,000000,5,5,3.75,5,32,0
+ANIX.US,D,20101011,000000,3.75,5,3.75,5,112,0
+ANIX.US,D,20101012,000000,4.5,5,4.5,5,488,0
+ANIX.US,D,20101013,000000,5.5,5.5,5,5.25,544,0
+ANIX.US,D,20101014,000000,5.5,5.5,3.75,4.5,184,0
+ANIX.US,D,20101015,000000,4.75,5.5,4.25,5.5,440,0
+ANIX.US,D,20101018,000000,5,5,4.5,5,148,0
+ANIX.US,D,20101020,000000,5,5.25,4.5,5.25,228,0
+ANIX.US,D,20101021,000000,5.25,5.75,5,5.75,212,0
+ANIX.US,D,20101022,000000,4.5,5.75,4.5,5.5,88,0
+ANIX.US,D,20101025,000000,4.5,5.25,4.5,5,108,0
+ANIX.US,D,20101026,000000,4.5,5.5,4.5,5,376,0
+ANIX.US,D,20101027,000000,4.5,6,4.5,5,520,0
+ANIX.US,D,20101028,000000,5.25,5.5,5,5.5,260,0
+ANIX.US,D,20101029,000000,5.25,5.5,5,5.5,148,0
+ANIX.US,D,20101101,000000,6,6,5.25,5.25,144,0
+ANIX.US,D,20101102,000000,5.25,5.5,5.25,5.5,60,0
+ANIX.US,D,20101103,000000,5.25,5.75,5.25,5.75,132,0
+ANIX.US,D,20101104,000000,5.75,5.75,5,5.5,124,0
+ANIX.US,D,20101105,000000,5.5,5.5,5,5,104,0
+ANIX.US,D,20101108,000000,5.25,5.75,5.25,5.5,160,0
+ANIX.US,D,20101109,000000,5.25,5.75,5.25,5.5,364,0
+ANIX.US,D,20101110,000000,5.75,7,5.75,7,696,0
+ANIX.US,D,20101111,000000,7,7,6,6.5,140,0
+ANIX.US,D,20101112,000000,6,6.25,5.25,6.25,592,0
+ANIX.US,D,20101115,000000,7,7.25,6.25,6.25,144,0
+ANIX.US,D,20101116,000000,6.25,7.25,5.5,7.25,220,0
+ANIX.US,D,20101117,000000,7.25,7.25,7.25,7.25,4,0
+ANIX.US,D,20101118,000000,7.25,7.25,5.5,6,336,0
+ANIX.US,D,20101119,000000,6.25,6.75,5.5,5.5,352,0
+ANIX.US,D,20101122,000000,5.75,6.25,5.75,6.25,76,0
+ANIX.US,D,20101123,000000,8.75,8.75,6.25,7,240,0
+ANIX.US,D,20101124,000000,6.75,6.75,6.5,6.75,296,0
+ANIX.US,D,20101126,000000,6.5,6.75,6.5,6.5,36,0
+ANIX.US,D,20101129,000000,6.25,6.5,6,6.25,252,0
+ANIX.US,D,20101130,000000,6.25,8.75,6.25,6.25,40,0
+ANIX.US,D,20101201,000000,6.25,6.5,6,6.5,104,0
+ANIX.US,D,20101202,000000,6.75,6.75,6.25,6.75,80,0
+ANIX.US,D,20101203,000000,6.5,6.5,6.25,6.25,36,0
+ANIX.US,D,20101206,000000,6.5,6.5,5.75,6,228,0
+ANIX.US,D,20101207,000000,5.75,6.5,5.5,5.5,60,0
+ANIX.US,D,20101208,000000,6,6,5,5,668,0
+ANIX.US,D,20101209,000000,5.25,5.75,5,5,380,0
+ANIX.US,D,20101210,000000,5,6.25,5,6.25,236,0
+ANIX.US,D,20101213,000000,6.75,6.75,5.25,5.75,208,0
+ANIX.US,D,20101214,000000,6,6.25,5.75,6.25,224,0
+ANIX.US,D,20101215,000000,6,6,6,6,72,0
+ANIX.US,D,20101216,000000,6.25,6.25,5.75,5.75,276,0
+ANIX.US,D,20101217,000000,5.75,5.75,5.75,5.75,16,0
+ANIX.US,D,20101220,000000,5.5,6.25,5,5.25,248,0
+ANIX.US,D,20101221,000000,5.25,5.75,5,5.5,84,0
+ANIX.US,D,20101222,000000,5.75,6,5,6,204,0
+ANIX.US,D,20101223,000000,5.75,5.75,5.5,5.75,192,0
+ANIX.US,D,20101227,000000,6,6,5.5,5.5,168,0
+ANIX.US,D,20101228,000000,5.5,5.5,5,5,180,0
+ANIX.US,D,20101229,000000,5,5.5,4.5,5,356,0
+ANIX.US,D,20101230,000000,5,5,4.5,4.75,188,0
+ANIX.US,D,20101231,000000,5,5.5,4.75,5.25,148,0
+ANIX.US,D,20110103,000000,4.75,5.25,4.75,5.25,160,0
+ANIX.US,D,20110104,000000,5,5,4.5,4.75,32,0
+ANIX.US,D,20110105,000000,4.5,5,4.25,4.75,192,0
+ANIX.US,D,20110106,000000,4.75,4.75,4.5,4.5,128,0
+ANIX.US,D,20110107,000000,4.75,5.25,4.75,5,324,0
+ANIX.US,D,20110110,000000,4.75,5.25,4.5,4.75,192,0
+ANIX.US,D,20110111,000000,4.75,5.25,4.5,5.25,236,0
+ANIX.US,D,20110112,000000,4.5,4.75,4.5,4.5,84,0
+ANIX.US,D,20110113,000000,4.5,5,4.5,4.5,416,0
+ANIX.US,D,20110114,000000,4.5,4.5,4.25,4.5,508,0
+ANIX.US,D,20110118,000000,5,5,4.25,4.75,572,0
+ANIX.US,D,20110119,000000,4.25,5,4,4.5,172,0
+ANIX.US,D,20110120,000000,4.75,4.75,4,4,168,0
+ANIX.US,D,20110121,000000,4.75,4.75,4.25,4.25,200,0
+ANIX.US,D,20110124,000000,4.25,4.25,3.75,4,388,0
+ANIX.US,D,20110125,000000,4,4.25,3.75,4,292,0
+ANIX.US,D,20110126,000000,4.25,4.25,3.75,4,248,0
+ANIX.US,D,20110127,000000,4,4.25,3.75,4.25,396,0
+ANIX.US,D,20110128,000000,4.25,5,4.25,4.25,336,0
+ANIX.US,D,20110131,000000,4.25,4.25,4,4.25,228,0
+ANIX.US,D,20110201,000000,4.25,4.75,4.25,4.75,164,0
+ANIX.US,D,20110202,000000,4.25,4.75,4.25,4.75,4,0
+ANIX.US,D,20110203,000000,4.75,4.75,4.5,4.5,56,0
+ANIX.US,D,20110204,000000,4.5,5,4.5,4.5,44,0
+ANIX.US,D,20110207,000000,5,5,4.5,5,216,0
+ANIX.US,D,20110208,000000,4.5,4.5,4.5,4.5,24,0
+ANIX.US,D,20110209,000000,4.5,5.25,4.5,5.25,144,0
+ANIX.US,D,20110210,000000,5,5.25,5,5.25,128,0
+ANIX.US,D,20110211,000000,5.25,5.5,4.75,5.25,508,0
+ANIX.US,D,20110214,000000,5.5,5.75,5.25,5.75,220,0
+ANIX.US,D,20110215,000000,8.75,8.75,5.25,5.25,84,0
+ANIX.US,D,20110216,000000,5.25,5.5,5.25,5.25,56,0
+ANIX.US,D,20110217,000000,5,5.5,4.75,4.75,204,0
+ANIX.US,D,20110218,000000,4.75,5.25,4.5,4.5,84,0
+ANIX.US,D,20110222,000000,4.75,5.25,4.75,4.75,140,0
+ANIX.US,D,20110223,000000,4.75,5,4.75,5,80,0
+ANIX.US,D,20110224,000000,4.5,5,4.5,4.5,152,0
+ANIX.US,D,20110225,000000,5,5,4.25,4.5,140,0
+ANIX.US,D,20110228,000000,4.5,5,4.5,4.5,92,0
+ANIX.US,D,20110301,000000,4.5,4.75,4.5,4.75,60,0
+ANIX.US,D,20110302,000000,4.75,4.75,4.75,4.75,8,0
+ANIX.US,D,20110303,000000,4.75,4.75,4.75,4.75,16,0
+ANIX.US,D,20110304,000000,4.5,5,4.5,5,88,0
+ANIX.US,D,20110307,000000,4.75,5.25,4.5,4.5,112,0
+ANIX.US,D,20110308,000000,4.75,4.75,4.75,4.75,60,0
+ANIX.US,D,20110309,000000,4.75,4.75,4.75,4.75,56,0
+ANIX.US,D,20110310,000000,4.5,4.5,4.5,4.5,32,0
+ANIX.US,D,20110311,000000,4.5,4.75,4.25,4.75,236,0
+ANIX.US,D,20110314,000000,4.25,4.75,4.25,4.25,20,0
+ANIX.US,D,20110315,000000,4.25,4.5,4,4.25,140,0
+ANIX.US,D,20110316,000000,4.25,4.25,3.75,4.25,204,0
+ANIX.US,D,20110317,000000,4,4,4,4,136,0
+ANIX.US,D,20110318,000000,4,4.25,4,4,200,0
+ANIX.US,D,20110321,000000,4,4,3.75,3.75,200,0
+ANIX.US,D,20110322,000000,3.75,4,3.75,4,588,0
+ANIX.US,D,20110323,000000,3.75,4,3.25,3.75,476,0
+ANIX.US,D,20110324,000000,3.5,3.75,3.25,3.25,72,0
+ANIX.US,D,20110325,000000,3.25,4,3.25,3.5,240,0
+ANIX.US,D,20110328,000000,3.5,3.75,3.5,3.5,76,0
+ANIX.US,D,20110329,000000,3.5,3.75,3.5,3.5,36,0
+ANIX.US,D,20110330,000000,3.5,3.5,3.25,3.5,52,0
+ANIX.US,D,20110331,000000,3.5,4.5,3.5,4.5,428,0
+ANIX.US,D,20110401,000000,4.5,4.75,3.75,4.5,492,0
+ANIX.US,D,20110404,000000,4.75,5.25,4,5,280,0
+ANIX.US,D,20110405,000000,4.75,5.25,4.75,5.25,176,0
+ANIX.US,D,20110407,000000,4.75,5,4.75,5,152,0
+ANIX.US,D,20110408,000000,4.75,4.75,4.5,4.5,112,0
+ANIX.US,D,20110411,000000,4.25,4.25,4.25,4.25,56,0
+ANIX.US,D,20110412,000000,4.25,4.5,4,4,120,0
+ANIX.US,D,20110413,000000,4,4.25,4,4,104,0
+ANIX.US,D,20110414,000000,4,4.25,4,4.25,104,0
+ANIX.US,D,20110415,000000,4,4.25,4,4.25,224,0
+ANIX.US,D,20110418,000000,4,4.25,3.75,4.25,124,0
+ANIX.US,D,20110419,000000,4,4,3.75,3.75,136,0
+ANIX.US,D,20110420,000000,4,4,4,4,20,0
+ANIX.US,D,20110421,000000,4,4.5,4,4,52,0
+ANIX.US,D,20110425,000000,4.25,4.5,4.25,4.25,224,0
+ANIX.US,D,20110426,000000,4.25,5,4.25,5,340,0
+ANIX.US,D,20110427,000000,5,5.5,4.5,5.5,304,0
+ANIX.US,D,20110428,000000,4.75,5.25,4.75,5.25,72,0
+ANIX.US,D,20110429,000000,5.25,5.75,5.25,5.75,92,0
+ANIX.US,D,20110502,000000,5.75,5.75,5,5.5,60,0
+ANIX.US,D,20110503,000000,5.5,5.75,5.5,5.5,44,0
+ANIX.US,D,20110504,000000,5.25,5.25,5,5,40,0
+ANIX.US,D,20110505,000000,5,5,5,5,24,0
+ANIX.US,D,20110506,000000,5.5,5.5,4.75,4.75,96,0
+ANIX.US,D,20110509,000000,5.25,5.25,4.75,5,148,0
+ANIX.US,D,20110510,000000,4.75,5.5,4.75,5,48,0
+ANIX.US,D,20110511,000000,5,5,4.75,4.75,96,0
+ANIX.US,D,20110512,000000,4.75,4.75,4.5,4.5,72,0
+ANIX.US,D,20110513,000000,4.25,5,4.25,4.75,64,0
+ANIX.US,D,20110516,000000,5,5,4.75,4.75,56,0
+ANIX.US,D,20110517,000000,5,5.5,4.5,4.75,168,0
+ANIX.US,D,20110518,000000,5.5,5.5,5,5,32,0
+ANIX.US,D,20110519,000000,6.25,6.25,5,5,116,0
+ANIX.US,D,20110520,000000,5,5,4.75,5,172,0
+ANIX.US,D,20110523,000000,5,5,5,5,132,0
+ANIX.US,D,20110524,000000,5,5.5,5,5,264,0
+ANIX.US,D,20110525,000000,5.25,5.25,5,5.25,116,0
+ANIX.US,D,20110526,000000,5.25,5.5,5.25,5.25,204,0
+ANIX.US,D,20110527,000000,5.5,6.25,5.5,6.25,252,0
+ANIX.US,D,20110531,000000,6.25,11.25,6.25,10,1512,0
+ANIX.US,D,20110601,000000,10.5,11,8.5,8.5,372,0
+ANIX.US,D,20110602,000000,9.5,9.5,8.25,9.25,448,0
+ANIX.US,D,20110603,000000,9.75,12.5,8.75,11,1204,0
+ANIX.US,D,20110606,000000,11,12.5,11,11.25,676,0
+ANIX.US,D,20110607,000000,11.25,11.5,10.75,10.75,308,0
+ANIX.US,D,20110608,000000,11.25,11.25,10.5,10.75,204,0
+ANIX.US,D,20110609,000000,11.25,11.25,10.75,10.75,416,0
+ANIX.US,D,20110610,000000,11,11,9.25,10,300,0
+ANIX.US,D,20110613,000000,10,10,7.5,8.75,312,0
+ANIX.US,D,20110614,000000,7.5,8.5,7.25,8.5,356,0
+ANIX.US,D,20110615,000000,10,10,5.5,7.25,864,0
+ANIX.US,D,20110616,000000,7.25,7.5,6.75,6.75,116,0
+ANIX.US,D,20110617,000000,11.25,11.25,6.25,8.25,464,0
+ANIX.US,D,20110620,000000,8,8.75,8,8.75,124,0
+ANIX.US,D,20110621,000000,8,9,8,9,88,0
+ANIX.US,D,20110622,000000,8.75,9,8.25,9,28,0
+ANIX.US,D,20110623,000000,8.75,8.75,8.25,8.5,136,0
+ANIX.US,D,20110624,000000,8.25,8.75,8.25,8.25,156,0
+ANIX.US,D,20110627,000000,8.25,9,8.25,8.75,152,0
+ANIX.US,D,20110628,000000,8.25,9,8.25,9,444,0
+ANIX.US,D,20110629,000000,10,10,9,9.75,760,0
+ANIX.US,D,20110630,000000,9.75,9.75,8.25,9,108,0
+ANIX.US,D,20110701,000000,8.25,9,8.25,8.75,16,0
+ANIX.US,D,20110705,000000,11.25,11.25,7.75,9,92,0
+ANIX.US,D,20110706,000000,8.75,8.75,7.75,8.75,60,0
+ANIX.US,D,20110708,000000,7.5,8.25,7.5,8.25,56,0
+ANIX.US,D,20110711,000000,8.25,8.25,7.5,8.25,112,0
+ANIX.US,D,20110712,000000,8.25,8.25,7.5,7.5,56,0
+ANIX.US,D,20110713,000000,7.5,8,7.5,8,152,0
+ANIX.US,D,20110714,000000,7.5,8,7.5,7.5,244,0
+ANIX.US,D,20110715,000000,7.5,7.75,7.5,7.75,576,0
+ANIX.US,D,20110718,000000,8,8,7.5,7.75,192,0
+ANIX.US,D,20110719,000000,7.5,7.5,7.25,7.5,228,0
+ANIX.US,D,20110720,000000,6.5,7.5,6.5,7.5,144,0
+ANIX.US,D,20110721,000000,7.25,7.25,6.25,6.25,288,0
+ANIX.US,D,20110722,000000,6.5,6.5,5.75,6,476,0
+ANIX.US,D,20110725,000000,5.5,5.75,5.5,5.75,84,0
+ANIX.US,D,20110726,000000,5.75,6.5,5.75,6.5,500,0
+ANIX.US,D,20110727,000000,6.25,7.25,6,6.25,520,0
+ANIX.US,D,20110728,000000,6.5,6.5,6,6,104,0
+ANIX.US,D,20110729,000000,6.25,6.25,5.5,5.5,72,0
+ANIX.US,D,20110801,000000,6,6,5.5,5.5,68,0
+ANIX.US,D,20110803,000000,5.75,6,5.25,6,28,0
+ANIX.US,D,20110804,000000,5.25,6,4.5,6,92,0
+ANIX.US,D,20110805,000000,6.25,6.25,6,6,264,0
+ANIX.US,D,20110808,000000,4.75,6,4.75,6,68,0
+ANIX.US,D,20110809,000000,4.75,6,4.75,5,56,0
+ANIX.US,D,20110810,000000,5,5.75,5,5.75,128,0
+ANIX.US,D,20110811,000000,5.5,5.75,5,5,172,0
+ANIX.US,D,20110812,000000,5,5.25,4.75,5.25,324,0
+ANIX.US,D,20110815,000000,5.25,5.25,4.75,5.25,212,0
+ANIX.US,D,20110816,000000,4.75,5.5,4.75,5.25,348,0
+ANIX.US,D,20110817,000000,5,5.25,5,5.25,188,0
+ANIX.US,D,20110818,000000,5,5.25,5,5.25,344,0
+ANIX.US,D,20110819,000000,5.25,5.25,5,5,284,0
+ANIX.US,D,20110822,000000,5.25,5.25,5,5,248,0
+ANIX.US,D,20110823,000000,5,5,5,5,92,0
+ANIX.US,D,20110824,000000,4.75,5.25,4.75,4.75,108,0
+ANIX.US,D,20110825,000000,5,5.25,5,5,432,0
+ANIX.US,D,20110826,000000,5,5.25,5,5.25,88,0
+ANIX.US,D,20110829,000000,4.75,5.5,4.75,5.5,236,0
+ANIX.US,D,20110830,000000,5.5,5.5,4.75,5,408,0
+ANIX.US,D,20110831,000000,5,5.25,4.75,4.75,172,0
+ANIX.US,D,20110901,000000,5,5.25,5,5,140,0
+ANIX.US,D,20110902,000000,5,5,5,5,80,0
+ANIX.US,D,20110906,000000,5.5,5.5,5,5,12,0
+ANIX.US,D,20110907,000000,5,5,4.75,4.75,188,0
+ANIX.US,D,20110908,000000,5,5,5,5,64,0
+ANIX.US,D,20110909,000000,5,5,5,5,88,0
+ANIX.US,D,20110912,000000,5.25,5.25,4.75,5.25,28,0
+ANIX.US,D,20110913,000000,4.75,5,4.5,5,64,0
+ANIX.US,D,20110914,000000,5,5,4.25,4.5,592,0
+ANIX.US,D,20110915,000000,4.5,4.75,4.25,4.75,152,0
+ANIX.US,D,20110916,000000,4.75,4.75,4,4,108,0
+ANIX.US,D,20110919,000000,4.5,4.75,4.25,4.75,1132,0
+ANIX.US,D,20110920,000000,4.5,4.5,4.25,4.5,328,0
+ANIX.US,D,20110921,000000,4.25,4.5,4.25,4.5,196,0
+ANIX.US,D,20110922,000000,4,4.25,3.75,4.25,224,0
+ANIX.US,D,20110923,000000,3.75,4.5,3.75,4.5,476,0
+ANIX.US,D,20110926,000000,4.5,4.5,4.25,4.5,236,0
+ANIX.US,D,20110927,000000,3.75,4.25,3.75,4,84,0
+ANIX.US,D,20110928,000000,4.25,4.25,3.5,4,188,0
+ANIX.US,D,20110929,000000,4,4,3.5,3.75,248,0
+ANIX.US,D,20110930,000000,3.25,4,3.25,4,648,0
+ANIX.US,D,20111003,000000,3.75,4,3.75,4,276,0
+ANIX.US,D,20111004,000000,4,4.25,3.75,4.25,156,0
+ANIX.US,D,20111005,000000,3.75,4,3.75,4,704,0
+ANIX.US,D,20111006,000000,4,4,3.75,3.75,676,0
+ANIX.US,D,20111007,000000,4,4,3.75,3.75,28,0
+ANIX.US,D,20111010,000000,3.75,3.75,3.75,3.75,12,0
+ANIX.US,D,20111011,000000,3.75,4,3.5,3.75,212,0
+ANIX.US,D,20111012,000000,3.75,4,3.75,3.75,180,0
+ANIX.US,D,20111013,000000,3.75,3.75,3.5,3.75,380,0
+ANIX.US,D,20111014,000000,3.75,4,3.75,4,236,0
+ANIX.US,D,20111017,000000,3.75,4,3.75,4,248,0
+ANIX.US,D,20111018,000000,4,4,3.75,4,220,0
+ANIX.US,D,20111019,000000,3.75,4,3.75,4,164,0
+ANIX.US,D,20111020,000000,3.75,3.75,3.5,3.75,136,0
+ANIX.US,D,20111021,000000,4,4.5,4,4,308,0
+ANIX.US,D,20111024,000000,4.75,4.75,4,4,92,0
+ANIX.US,D,20111025,000000,4.25,4.5,4,4.25,684,0
+ANIX.US,D,20111026,000000,4.25,4.25,4,4.25,204,0
+ANIX.US,D,20111027,000000,4.5,4.75,4,4,368,0
+ANIX.US,D,20111028,000000,4.25,4.25,4,4,128,0
+ANIX.US,D,20111031,000000,4,4.25,4,4,284,0
+ANIX.US,D,20111101,000000,4,4.25,4,4.25,360,0
+ANIX.US,D,20111102,000000,4,4.25,4,4.25,208,0
+ANIX.US,D,20111103,000000,4,4.25,4,4.25,92,0
+ANIX.US,D,20111104,000000,4,4.25,4,4.25,124,0
+ANIX.US,D,20111107,000000,4,4.25,3.75,4,684,0
+ANIX.US,D,20111108,000000,4,4,4,4,36,0
+ANIX.US,D,20111109,000000,4,4.25,3.75,3.75,180,0
+ANIX.US,D,20111110,000000,4,4,3.75,3.75,304,0
+ANIX.US,D,20111111,000000,3.75,4.25,3.75,4,44,0
+ANIX.US,D,20111114,000000,4,4.25,4,4,84,0
+ANIX.US,D,20111115,000000,4,4,3.75,4,388,0
+ANIX.US,D,20111116,000000,4,4,3.75,4,340,0
+ANIX.US,D,20111117,000000,3.75,4,3.75,3.75,240,0
+ANIX.US,D,20111118,000000,3.75,3.75,3.75,3.75,256,0
+ANIX.US,D,20111121,000000,3.75,3.75,3.5,3.5,224,0
+ANIX.US,D,20111122,000000,3.5,3.75,3,3.5,452,0
+ANIX.US,D,20111123,000000,3.5,3.5,3.25,3.25,84,0
+ANIX.US,D,20111125,000000,3.25,3.75,3.25,3.75,32,0
+ANIX.US,D,20111128,000000,3.5,3.5,3.25,3.5,80,0
+ANIX.US,D,20111129,000000,3.25,3.5,3.25,3.5,192,0
+ANIX.US,D,20111130,000000,3,3.5,3,3.25,260,0
+ANIX.US,D,20111201,000000,3,3.5,3,3.5,512,0
+ANIX.US,D,20111202,000000,3.5,3.5,3.25,3.25,388,0
+ANIX.US,D,20111205,000000,3.75,3.75,2.75,3,488,0
+ANIX.US,D,20111206,000000,2.5,3,2.5,3,240,0
+ANIX.US,D,20111207,000000,2.5,3.25,2.5,3,464,0
+ANIX.US,D,20111208,000000,3,3.25,3,3,124,0
+ANIX.US,D,20111209,000000,3.25,3.5,3,3.5,156,0
+ANIX.US,D,20111212,000000,2.75,3.5,2.75,3.25,192,0
+ANIX.US,D,20111213,000000,3.5,4,3.25,3.5,604,0
+ANIX.US,D,20111214,000000,3.25,3.25,3.25,3.25,164,0
+ANIX.US,D,20111215,000000,3.25,3.5,3.25,3.5,48,0
+ANIX.US,D,20111216,000000,3.5,3.75,3.5,3.5,220,0
+ANIX.US,D,20111219,000000,3.5,3.5,3,3.25,160,0
+ANIX.US,D,20111220,000000,3,3,2.75,3,236,0
+ANIX.US,D,20111221,000000,3,3,2.75,3,508,0
+ANIX.US,D,20111222,000000,2.5,3.25,2.5,3.25,224,0
+ANIX.US,D,20111223,000000,3.25,3.5,3.25,3.5,60,0
+ANIX.US,D,20111227,000000,3,3.25,3,3,252,0
+ANIX.US,D,20111228,000000,3,3,2.75,3,92,0
+ANIX.US,D,20111229,000000,3,3,2.75,2.75,424,0
+ANIX.US,D,20111230,000000,2.75,3,2.5,2.75,244,0
+ANIX.US,D,20120103,000000,3,3,2.75,2.75,44,0
+ANIX.US,D,20120104,000000,2.75,3.25,2.5,2.75,256,0
+ANIX.US,D,20120105,000000,2.75,3,2.75,3,180,0
+ANIX.US,D,20120106,000000,3,3,3,3,176,0
+ANIX.US,D,20120109,000000,3,3.5,3,3,232,0
+ANIX.US,D,20120110,000000,3,3.25,3,3,292,0
+ANIX.US,D,20120111,000000,3,3,2.75,2.75,156,0
+ANIX.US,D,20120112,000000,2.75,2.75,2.75,2.75,176,0
+ANIX.US,D,20120113,000000,2.75,2.75,2.75,2.75,180,0
+ANIX.US,D,20120117,000000,2.75,3,2.5,3,180,0
+ANIX.US,D,20120118,000000,3,3.25,3,3,424,0
+ANIX.US,D,20120119,000000,3,3.25,3,3.25,84,0
+ANIX.US,D,20120120,000000,3.25,3.25,3,3.25,48,0
+ANIX.US,D,20120123,000000,3,3,2.75,3,324,0
+ANIX.US,D,20120124,000000,3,3,2.75,3,264,0
+ANIX.US,D,20120125,000000,3,3,2.75,2.75,188,0
+ANIX.US,D,20120126,000000,2.75,3,2.75,2.75,168,0
+ANIX.US,D,20120127,000000,2.75,3,2.75,3,220,0
+ANIX.US,D,20120130,000000,3,3.25,3,3.25,244,0
+ANIX.US,D,20120131,000000,3,3.25,2.75,2.75,52,0
+ANIX.US,D,20120201,000000,2.75,2.75,2.75,2.75,68,0
+ANIX.US,D,20120202,000000,2.75,2.75,2.75,2.75,60,0
+ANIX.US,D,20120203,000000,2.75,2.75,2.75,2.75,224,0
+ANIX.US,D,20120206,000000,2.5,2.75,2.5,2.75,300,0
+ANIX.US,D,20120207,000000,2.5,2.75,2.5,2.75,208,0
+ANIX.US,D,20120208,000000,2.75,2.75,2.5,2.5,200,0
+ANIX.US,D,20120209,000000,2.5,2.75,2.5,2.75,88,0
+ANIX.US,D,20120210,000000,2.75,2.75,2.75,2.75,160,0
+ANIX.US,D,20120213,000000,2.75,2.75,2.75,2.75,196,0
+ANIX.US,D,20120214,000000,3,3,2.75,2.75,16,0
+ANIX.US,D,20120215,000000,2.75,3,2.75,3,140,0
+ANIX.US,D,20120216,000000,3,3.25,2.75,3,240,0
+ANIX.US,D,20120217,000000,3,3.25,3,3,64,0
+ANIX.US,D,20120221,000000,2.75,3.25,2.75,3.25,152,0
+ANIX.US,D,20120222,000000,2.75,3,2.75,3,20,0
+ANIX.US,D,20120223,000000,3,3.25,3,3,76,0
+ANIX.US,D,20120224,000000,3.25,3.5,3,3.5,276,0
+ANIX.US,D,20120227,000000,3.5,4,3.5,3.75,368,0
+ANIX.US,D,20120228,000000,3.75,4.25,3.75,4,164,0
+ANIX.US,D,20120229,000000,4.25,4.5,4,4.5,416,0
+ANIX.US,D,20120301,000000,4.75,5,4.5,5,268,0
+ANIX.US,D,20120302,000000,5.5,6.5,4.75,6,800,0
+ANIX.US,D,20120305,000000,6.25,7.25,5.25,6.25,608,0
+ANIX.US,D,20120306,000000,5.25,6.25,5.25,5.75,48,0
+ANIX.US,D,20120307,000000,6.5,6.5,5.25,5.25,68,0
+ANIX.US,D,20120308,000000,5.25,6,5.25,6,108,0
+ANIX.US,D,20120309,000000,5,6.25,5,6.25,292,0
+ANIX.US,D,20120312,000000,6.25,6.25,6,6.25,64,0
+ANIX.US,D,20120313,000000,6.5,6.75,5.75,6.25,92,0
+ANIX.US,D,20120315,000000,6.25,6.75,5.5,6.25,180,0
+ANIX.US,D,20120316,000000,6.25,6.25,6.25,6.25,28,0
+ANIX.US,D,20120319,000000,5.5,5.75,5.5,5.75,16,0
+ANIX.US,D,20120320,000000,6,6,5.25,5.25,84,0
+ANIX.US,D,20120321,000000,5.25,5.75,5.25,5.25,112,0
+ANIX.US,D,20120322,000000,5.25,5.25,5,5,84,0
+ANIX.US,D,20120323,000000,5,5,5,5,16,0
+ANIX.US,D,20120326,000000,4.75,5,4.5,4.75,52,0
+ANIX.US,D,20120327,000000,5,5,4.5,5,84,0
+ANIX.US,D,20120328,000000,5,5,4.5,5,52,0
+ANIX.US,D,20120330,000000,4.75,5,4.5,5,104,0
+ANIX.US,D,20120402,000000,5,5.5,4.75,5,56,0
+ANIX.US,D,20120403,000000,5,5.5,4.75,5.5,40,0
+ANIX.US,D,20120404,000000,5,5.5,4.25,4.25,96,0
+ANIX.US,D,20120405,000000,5,5.5,4.75,5.5,52,0
+ANIX.US,D,20120409,000000,5.5,5.75,5,5.75,116,0
+ANIX.US,D,20120410,000000,5.5,5.75,5.5,5.5,80,0
+ANIX.US,D,20120411,000000,5.5,5.75,5.5,5.75,8,0
+ANIX.US,D,20120412,000000,5.75,5.75,5.75,5.75,16,0
+ANIX.US,D,20120413,000000,5,5.75,5,5.5,24,0
+ANIX.US,D,20120416,000000,5,5.25,4.25,4.75,472,0
+ANIX.US,D,20120417,000000,4.75,4.75,4.25,4.5,140,0
+ANIX.US,D,20120418,000000,4.5,4.5,4.5,4.5,20,0
+ANIX.US,D,20120419,000000,4.5,4.5,4.5,4.5,32,0
+ANIX.US,D,20120420,000000,4.25,4.75,4.25,4.5,232,0
+ANIX.US,D,20120423,000000,4.5,4.5,4.5,4.5,168,0
+ANIX.US,D,20120424,000000,4.5,4.75,4.25,4.75,360,0
+ANIX.US,D,20120425,000000,4.25,4.75,4.25,4.5,60,0
+ANIX.US,D,20120426,000000,4.25,4.25,4.25,4.25,32,0
+ANIX.US,D,20120427,000000,4.75,4.75,3.25,4.5,388,0
+ANIX.US,D,20120430,000000,4.5,4.5,4,4.25,84,0
+ANIX.US,D,20120501,000000,4,4,4,4,88,0
+ANIX.US,D,20120502,000000,4,4,4,4,44,0
+ANIX.US,D,20120503,000000,4,4,3.75,4,360,0
+ANIX.US,D,20120504,000000,3.75,3.75,3.5,3.75,212,0
+ANIX.US,D,20120507,000000,3.75,3.75,3.5,3.75,312,0
+ANIX.US,D,20120508,000000,3.5,3.75,3.25,3.25,140,0
+ANIX.US,D,20120509,000000,3.5,3.5,3.25,3.5,40,0
+ANIX.US,D,20120510,000000,3.75,3.75,3.5,3.75,172,0
+ANIX.US,D,20120511,000000,3.75,4,3.25,3.5,32,0
+ANIX.US,D,20120515,000000,3.75,3.75,3.5,3.5,40,0
+ANIX.US,D,20120516,000000,3.5,3.75,3.5,3.75,48,0
+ANIX.US,D,20120517,000000,3.75,3.75,3.25,3.75,96,0
+ANIX.US,D,20120518,000000,3.5,3.5,3.25,3.25,64,0
+ANIX.US,D,20120521,000000,3.75,3.75,3,3.5,172,0
+ANIX.US,D,20120522,000000,3.5,3.5,3,3.5,152,0
+ANIX.US,D,20120523,000000,3.25,3.25,2.25,3.25,584,0
+ANIX.US,D,20120524,000000,3.25,3.25,2.75,3.25,76,0
+ANIX.US,D,20120525,000000,2.75,3.25,2.75,3.25,116,0
+ANIX.US,D,20120529,000000,3.25,3.25,2.75,3.25,148,0
+ANIX.US,D,20120530,000000,2.5,3,2.5,2.75,212,0
+ANIX.US,D,20120531,000000,2.75,3,2.75,3,60,0
+ANIX.US,D,20120601,000000,3,3,2.75,3,108,0
+ANIX.US,D,20120604,000000,3,3.5,2.75,3.5,52,0
+ANIX.US,D,20120605,000000,3.5,3.75,2.75,3.5,180,0
+ANIX.US,D,20120606,000000,2.75,3,2.5,2.75,268,0
+ANIX.US,D,20120607,000000,2.75,3,2.75,3,172,0
+ANIX.US,D,20120608,000000,3,3,2.5,3,120,0
+ANIX.US,D,20120611,000000,2.5,3,2.5,2.75,32,0
+ANIX.US,D,20120612,000000,2.5,2.5,2.5,2.5,80,0
+ANIX.US,D,20120613,000000,2.5,3.25,2.5,2.75,40,0
+ANIX.US,D,20120614,000000,2.5,2.75,2.5,2.75,140,0
+ANIX.US,D,20120615,000000,2.75,2.75,2.75,2.75,16,0
+ANIX.US,D,20120619,000000,2.75,2.75,2.5,2.75,220,0
+ANIX.US,D,20120620,000000,2.75,2.75,2,2.5,744,0
+ANIX.US,D,20120621,000000,2.5,2.5,2.25,2.5,64,0
+ANIX.US,D,20120622,000000,2.25,2.5,2.25,2.5,84,0
+ANIX.US,D,20120625,000000,2.25,2.5,2,2.5,60,0
+ANIX.US,D,20120626,000000,2,2.5,2,2.5,120,0
+ANIX.US,D,20120627,000000,2.25,3.5,2.25,3.5,192,0
+ANIX.US,D,20120628,000000,2.5,3.25,2.5,3.25,96,0
+ANIX.US,D,20120629,000000,2.75,3,2.75,3,16,0
+ANIX.US,D,20120702,000000,2.75,2.75,2.75,2.75,16,0
+ANIX.US,D,20120705,000000,2.5,3,2.5,2.5,336,0
+ANIX.US,D,20120706,000000,2.5,2.5,2.25,2.5,452,0
+ANIX.US,D,20120709,000000,2.5,2.5,2.25,2.5,80,0
+ANIX.US,D,20120710,000000,2.25,2.5,2.25,2.5,24,0
+ANIX.US,D,20120711,000000,2,2.5,2,2.5,60,0
+ANIX.US,D,20120712,000000,2.25,2.25,2.25,2.25,100,0
+ANIX.US,D,20120713,000000,2.5,2.5,2.25,2.5,40,0
+ANIX.US,D,20120716,000000,2.25,2.5,2.25,2.5,192,0
+ANIX.US,D,20120717,000000,2.5,2.5,2.25,2.5,144,0
+ANIX.US,D,20120718,000000,2.25,3.25,2.25,3.25,76,0
+ANIX.US,D,20120719,000000,2.5,3,2.25,2.5,128,0
+ANIX.US,D,20120720,000000,2.5,2.5,2.25,2.5,100,0
+ANIX.US,D,20120723,000000,2.25,2.5,2.25,2.25,68,0
+ANIX.US,D,20120724,000000,2.25,2.5,2.25,2.5,144,0
+ANIX.US,D,20120726,000000,2.5,2.5,2.25,2.25,36,0
+ANIX.US,D,20120727,000000,2.25,2.75,2.25,2.75,224,0
+ANIX.US,D,20120730,000000,2.75,2.75,2.25,2.75,28,0
+ANIX.US,D,20120731,000000,2.75,3.25,2.75,3,164,0
+ANIX.US,D,20120801,000000,3,3,3,3,32,0
+ANIX.US,D,20120802,000000,2.75,2.75,2.75,2.75,8,0
+ANIX.US,D,20120806,000000,2.5,2.75,2,2.25,172,0
+ANIX.US,D,20120807,000000,2.5,2.5,1.75,2.25,592,0
+ANIX.US,D,20120808,000000,2.25,2.25,2,2,316,0
+ANIX.US,D,20120809,000000,2,2.25,1.75,2,164,0
+ANIX.US,D,20120810,000000,1.75,2,1.75,2,60,0
+ANIX.US,D,20120813,000000,2,2,2,2,16,0
+ANIX.US,D,20120814,000000,1.75,2.25,1.75,2,248,0
+ANIX.US,D,20120815,000000,2,2.25,1.75,2,156,0
+ANIX.US,D,20120816,000000,2.25,2.25,1.75,2,152,0
+ANIX.US,D,20120817,000000,2.25,2.25,2.25,2.25,64,0
+ANIX.US,D,20120820,000000,2.25,2.25,2,2.25,76,0
+ANIX.US,D,20120821,000000,2,2.25,1.75,1.75,164,0
+ANIX.US,D,20120822,000000,2.25,2.25,2,2.25,176,0
+ANIX.US,D,20120823,000000,2.25,2.5,2.25,2.5,400,0
+ANIX.US,D,20120824,000000,2.5,2.75,2.5,2.75,120,0
+ANIX.US,D,20120827,000000,2.75,2.75,2.75,2.75,24,0
+ANIX.US,D,20120828,000000,2.75,3,2.75,3,192,0
+ANIX.US,D,20120829,000000,3,3.25,2.75,3,136,0
+ANIX.US,D,20120830,000000,3,3.25,3,3.25,184,0
+ANIX.US,D,20120831,000000,3.25,3.25,3,3,144,0
+ANIX.US,D,20120904,000000,3,3.75,3,3.75,340,0
+ANIX.US,D,20120905,000000,3.75,4,3.5,4,468,0
+ANIX.US,D,20120906,000000,4,4.5,3.75,4.25,416,0
+ANIX.US,D,20120907,000000,4.25,4.75,4,4.5,168,0
+ANIX.US,D,20120910,000000,4,4.5,4,4,28,0
+ANIX.US,D,20120911,000000,4.75,4.75,4.25,4.25,128,0
+ANIX.US,D,20120912,000000,4.5,4.75,4.25,4.5,404,0
+ANIX.US,D,20120913,000000,4.5,4.75,4.5,4.75,204,0
+ANIX.US,D,20120914,000000,4.75,5.75,4.75,5.5,432,0
+ANIX.US,D,20120917,000000,5.5,6,5.5,5.5,172,0
+ANIX.US,D,20120918,000000,5.5,5.75,5.25,5.25,144,0
+ANIX.US,D,20120919,000000,5.5,6,5,5.5,500,0
+ANIX.US,D,20120920,000000,5.75,5.75,5.25,5.5,628,0
+ANIX.US,D,20120921,000000,5.75,6,5.25,6,264,0
+ANIX.US,D,20120924,000000,5.75,6.25,5.75,6.25,492,0
+ANIX.US,D,20120925,000000,6,8.25,6,7.25,308,0
+ANIX.US,D,20120926,000000,7.5,7.75,6.75,7.5,204,0
+ANIX.US,D,20120927,000000,7.75,7.75,6.5,6.75,108,0
+ANIX.US,D,20120928,000000,6.75,6.75,4.75,6,332,0
+ANIX.US,D,20121001,000000,5.5,5.5,4.5,4.75,376,0
+ANIX.US,D,20121002,000000,4.5,5.5,4.5,5.5,264,0
+ANIX.US,D,20121003,000000,5.75,6.5,5.75,6.25,288,0
+ANIX.US,D,20121004,000000,6.25,7.5,6.25,7.5,364,0
+ANIX.US,D,20121005,000000,7.75,8.25,7.5,8,372,0
+ANIX.US,D,20121008,000000,8.25,8.5,7.5,8,140,0
+ANIX.US,D,20121009,000000,8,8,7.5,7.5,148,0
+ANIX.US,D,20121010,000000,8.5,8.5,7.5,8,200,0
+ANIX.US,D,20121011,000000,7.75,8.25,7.5,8,220,0
+ANIX.US,D,20121012,000000,8.25,8.25,7.75,7.75,132,0
+ANIX.US,D,20121015,000000,7.5,7.5,7,7,104,0
+ANIX.US,D,20121016,000000,7,7,7,7,40,0
+ANIX.US,D,20121017,000000,7,7,6.25,6.25,728,0
+ANIX.US,D,20121018,000000,6.25,6.5,6.25,6.5,40,0
+ANIX.US,D,20121019,000000,6.5,7.25,6.5,6.5,132,0
+ANIX.US,D,20121022,000000,7,7.25,6.5,6.5,92,0
+ANIX.US,D,20121023,000000,6.5,7.25,6.5,6.5,144,0
+ANIX.US,D,20121024,000000,6.75,7,6.5,7,148,0
+ANIX.US,D,20121025,000000,6.5,6.5,6.25,6.25,184,0
+ANIX.US,D,20121026,000000,6.25,6.25,5.25,6.25,144,0
+ANIX.US,D,20121031,000000,5.5,6.5,5.5,6.5,12,0
+ANIX.US,D,20121101,000000,6.5,6.5,6,6,156,0
+ANIX.US,D,20121105,000000,6.25,6.25,6,6,124,0
+ANIX.US,D,20121106,000000,6.75,6.75,5.75,5.75,144,0
+ANIX.US,D,20121107,000000,6,6,5.75,6,72,0
+ANIX.US,D,20121108,000000,6,6.25,5.75,6,140,0
+ANIX.US,D,20121109,000000,6.25,6.25,5.75,5.75,104,0
+ANIX.US,D,20121112,000000,5.75,6,5.75,5.75,80,0
+ANIX.US,D,20121113,000000,5.75,5.75,5.5,5.5,84,0
+ANIX.US,D,20121114,000000,5.5,5.5,5,5,408,0
+ANIX.US,D,20121115,000000,5,6,5,5.25,464,0
+ANIX.US,D,20121116,000000,5.75,6,5.5,6,448,0
+ANIX.US,D,20121119,000000,6,6,5.25,5.25,168,0
+ANIX.US,D,20121120,000000,5.25,5.25,5.25,5.25,48,0
+ANIX.US,D,20121121,000000,5.25,5.25,5.25,5.25,16,0
+ANIX.US,D,20121123,000000,5.25,5.25,5.25,5.25,4,0
+ANIX.US,D,20121126,000000,5.75,6.25,5.25,5.5,540,0
+ANIX.US,D,20121127,000000,5.5,5.5,5,5.25,88,0
+ANIX.US,D,20121129,000000,5.75,5.75,4.75,4.75,176,0
+ANIX.US,D,20121130,000000,5,5.5,5,5,100,0
+ANIX.US,D,20121203,000000,5,5.5,4.75,5.25,548,0
+ANIX.US,D,20121204,000000,5.5,5.5,5,5.5,168,0
+ANIX.US,D,20121205,000000,5.5,5.5,5.25,5.25,104,0
+ANIX.US,D,20121206,000000,5.25,5.25,5,5,204,0
+ANIX.US,D,20121207,000000,4.75,4.75,4.75,4.75,96,0
+ANIX.US,D,20121210,000000,4.75,5,4.75,5,224,0
+ANIX.US,D,20121211,000000,5.25,5.25,5,5,188,0
+ANIX.US,D,20121212,000000,4.75,5.25,4.75,5,96,0
+ANIX.US,D,20121213,000000,5,5.25,4.75,4.75,76,0
+ANIX.US,D,20121214,000000,2.75,5,2.75,4.5,164,0
+ANIX.US,D,20121217,000000,4.75,4.75,4.5,4.5,48,0
+ANIX.US,D,20121218,000000,4.5,4.5,3.75,4.5,68,0
+ANIX.US,D,20121219,000000,4.25,4.5,3.75,4.5,380,0
+ANIX.US,D,20121220,000000,4.25,4.5,3.75,4.5,124,0
+ANIX.US,D,20121221,000000,4,4.5,4,4.5,116,0
+ANIX.US,D,20121224,000000,4.25,4.5,3.75,4.5,92,0
+ANIX.US,D,20121226,000000,4.25,4.25,4.25,4.25,96,0
+ANIX.US,D,20121227,000000,3.75,4.5,3.75,4.5,36,0
+ANIX.US,D,20121228,000000,4,4.25,4,4.25,16,0
+ANIX.US,D,20121231,000000,4,4.5,3.75,4.5,176,0
+ANIX.US,D,20130102,000000,4.5,4.5,4.25,4.25,88,0
+ANIX.US,D,20130103,000000,4.25,5.5,4.25,5.5,328,0
+ANIX.US,D,20130104,000000,5.5,5.5,5,5.5,104,0
+ANIX.US,D,20130107,000000,5.25,5.5,5.25,5.5,200,0
+ANIX.US,D,20130108,000000,4.75,5,4.75,5,20,0
+ANIX.US,D,20130109,000000,4.75,5,4.5,5,136,0
+ANIX.US,D,20130110,000000,4.75,5.25,4.75,5.25,4,0
+ANIX.US,D,20130111,000000,5,5,5,5,84,0
+ANIX.US,D,20130114,000000,5,5,5,5,88,0
+ANIX.US,D,20130115,000000,4.75,5,4.5,5,176,0
+ANIX.US,D,20130116,000000,5,5.25,5,5.25,100,0
+ANIX.US,D,20130117,000000,5.25,5.25,4.75,4.75,212,0
+ANIX.US,D,20130118,000000,5,5.25,5,5.25,252,0
+ANIX.US,D,20130122,000000,5.25,5.5,5.25,5.5,56,0
+ANIX.US,D,20130123,000000,5,5.5,4.75,4.75,156,0
+ANIX.US,D,20130124,000000,4.75,5.25,4.75,5,144,0
+ANIX.US,D,20130125,000000,5,5.25,4.75,5.25,132,0
+ANIX.US,D,20130128,000000,5,7.75,4.75,7.75,460,0
+ANIX.US,D,20130129,000000,7.5,7.5,5.5,6.25,424,0
+ANIX.US,D,20130130,000000,5.75,6.75,5.75,6.5,368,0
+ANIX.US,D,20130131,000000,6.25,6.5,6,6,44,0
+ANIX.US,D,20130201,000000,6,6.5,6,6.5,352,0
+ANIX.US,D,20130204,000000,6.75,7,6.75,7,240,0
+ANIX.US,D,20130205,000000,7,7,6.25,6.25,236,0
+ANIX.US,D,20130206,000000,6.75,6.75,6,6.5,388,0
+ANIX.US,D,20130207,000000,6.25,6.5,6.25,6.5,140,0
+ANIX.US,D,20130208,000000,6.25,6.25,6,6.25,80,0
+ANIX.US,D,20130211,000000,6.5,6.5,6,6,64,0
+ANIX.US,D,20130212,000000,6,6,5.25,5.75,180,0
+ANIX.US,D,20130213,000000,5,6,5,6,340,0
+ANIX.US,D,20130215,000000,5.5,6,5.5,6,112,0
+ANIX.US,D,20130219,000000,6,6,5.5,5.75,544,0
+ANIX.US,D,20130220,000000,5.75,6,5.5,5.75,140,0
+ANIX.US,D,20130221,000000,5.5,6,5.5,6,92,0
+ANIX.US,D,20130222,000000,5.5,5.75,5.5,5.75,124,0
+ANIX.US,D,20130225,000000,5.5,5.75,5,5.75,340,0
+ANIX.US,D,20130226,000000,6,6,5.25,5.25,128,0
+ANIX.US,D,20130227,000000,5.25,5.25,5,5.25,212,0
+ANIX.US,D,20130228,000000,5.5,5.5,5,5.25,280,0
+ANIX.US,D,20130301,000000,5.5,6,5.25,5.75,476,0
+ANIX.US,D,20130304,000000,5.5,5.75,5.25,5.25,156,0
+ANIX.US,D,20130305,000000,5.25,5.5,5.25,5.5,172,0
+ANIX.US,D,20130306,000000,5.25,5.5,5.25,5.5,232,0
+ANIX.US,D,20130307,000000,4.5,5.75,4.5,5.5,320,0
+ANIX.US,D,20130308,000000,5.5,6,5.5,6,1036,0
+ANIX.US,D,20130311,000000,5.75,6.25,5.75,6.25,292,0
+ANIX.US,D,20130312,000000,6,6.25,5.5,6.25,368,0
+ANIX.US,D,20130313,000000,6.25,6.25,5.5,5.5,252,0
+ANIX.US,D,20130314,000000,5.5,6.25,5.25,6.25,528,0
+ANIX.US,D,20130315,000000,6,6.25,5.75,6,760,0
+ANIX.US,D,20130318,000000,5.75,6,5.75,5.75,340,0
+ANIX.US,D,20130319,000000,5.75,5.75,5.5,5.75,232,0
+ANIX.US,D,20130320,000000,5.75,5.75,5.5,5.5,268,0
+ANIX.US,D,20130321,000000,5.75,5.75,5.5,5.75,452,0
+ANIX.US,D,20130322,000000,5.5,5.75,5.25,5.25,276,0
+ANIX.US,D,20130325,000000,5,5.5,5,5,368,0
+ANIX.US,D,20130326,000000,4.25,5.25,4.25,5.25,180,0
+ANIX.US,D,20130327,000000,4.75,5,4.75,5,652,0
+ANIX.US,D,20130328,000000,5,5.25,5,5,44,0
+ANIX.US,D,20130401,000000,5,5.5,5,5,36,0
+ANIX.US,D,20130402,000000,5.75,5.75,5.25,5.5,288,0
+ANIX.US,D,20130403,000000,5.5,6,5.5,6,516,0
+ANIX.US,D,20130404,000000,6.25,6.25,5.25,5.75,684,0
+ANIX.US,D,20130405,000000,5.75,6,5.5,6,504,0
+ANIX.US,D,20130408,000000,5,6,5,5.75,484,0
+ANIX.US,D,20130409,000000,5.5,6,5.5,5.5,372,0
+ANIX.US,D,20130410,000000,5.25,5.5,5.25,5.5,296,0
+ANIX.US,D,20130411,000000,5,5.5,5,5.25,332,0
+ANIX.US,D,20130412,000000,5.25,5.25,4.75,5.25,736,0
+ANIX.US,D,20130415,000000,5.25,5.25,4.5,4.75,264,0
+ANIX.US,D,20130416,000000,5,5.5,5,5.25,188,0
+ANIX.US,D,20130417,000000,5.25,5.25,4.75,5,36,0
+ANIX.US,D,20130418,000000,4.75,5.25,4.5,5.25,352,0
+ANIX.US,D,20130419,000000,5,5.5,4.75,5.25,156,0
+ANIX.US,D,20130422,000000,5.5,5.5,4.75,5.5,172,0
+ANIX.US,D,20130423,000000,5.5,5.5,5,5,168,0
+ANIX.US,D,20130424,000000,4.75,5.75,4.75,5,260,0
+ANIX.US,D,20130425,000000,5.75,5.75,4.75,5.25,248,0
+ANIX.US,D,20130426,000000,5.25,5.5,5,5.25,212,0
+ANIX.US,D,20130429,000000,5,6,5,5.5,1096,0
+ANIX.US,D,20130430,000000,5.5,5.75,5,5.75,424,0
+ANIX.US,D,20130501,000000,5.75,6.5,5.5,6.25,1092,0
+ANIX.US,D,20130502,000000,6.5,7,6.25,7,632,0
+ANIX.US,D,20130503,000000,7,8.25,7,7.5,1064,0
+ANIX.US,D,20130506,000000,7.75,7.75,6.75,7.75,492,0
+ANIX.US,D,20130507,000000,7.75,7.75,6.5,7.75,272,0
+ANIX.US,D,20130508,000000,7.25,7.5,7.25,7.5,196,0
+ANIX.US,D,20130509,000000,10,10,7.25,7.75,728,0
+ANIX.US,D,20130510,000000,7.5,7.5,7.5,7.5,132,0
+ANIX.US,D,20130513,000000,7.5,8,7.5,8,120,0
+ANIX.US,D,20130514,000000,7.75,8.75,7.5,8.75,208,0
+ANIX.US,D,20130515,000000,8.75,8.75,7.5,8.5,320,0
+ANIX.US,D,20130516,000000,7.75,7.75,7.5,7.5,256,0
+ANIX.US,D,20130517,000000,7.75,7.75,6.75,6.75,320,0
+ANIX.US,D,20130520,000000,7.25,8,7,7.75,236,0
+ANIX.US,D,20130521,000000,8,8.25,7.5,7.5,224,0
+ANIX.US,D,20130522,000000,7.5,7.75,7.5,7.5,28,0
+ANIX.US,D,20130523,000000,7.5,7.5,7.25,7.5,148,0
+ANIX.US,D,20130524,000000,7.5,8.5,7.25,8.5,116,0
+ANIX.US,D,20130528,000000,8.5,8.5,7.25,8,76,0
+ANIX.US,D,20130529,000000,7.25,7.75,7.25,7.5,420,0
+ANIX.US,D,20130530,000000,7.5,7.75,7.5,7.5,108,0
+ANIX.US,D,20130531,000000,7.5,8.25,7.5,8.25,128,0
+ANIX.US,D,20130603,000000,8.25,8.25,7.25,8,156,0
+ANIX.US,D,20130604,000000,7.5,7.5,7,7,296,0
+ANIX.US,D,20130605,000000,7,7.25,7,7,112,0
+ANIX.US,D,20130606,000000,7,7,7,7,32,0
+ANIX.US,D,20130607,000000,5.75,7.75,5.75,7,84,0
+ANIX.US,D,20130610,000000,7.25,7.5,7.25,7.25,32,0
+ANIX.US,D,20130611,000000,7,7.25,7,7.25,76,0
+ANIX.US,D,20130612,000000,7.25,7.5,7,7,36,0
+ANIX.US,D,20130613,000000,7.25,8.5,7,8,504,0
+ANIX.US,D,20130614,000000,7.5,8,7.5,8,212,0
+ANIX.US,D,20130617,000000,8,8,7.5,7.75,52,0
+ANIX.US,D,20130618,000000,7.75,8,7.25,7.5,324,0
+ANIX.US,D,20130619,000000,7.5,7.5,7,7.25,136,0
+ANIX.US,D,20130620,000000,7.25,7.25,7.25,7.25,276,0
+ANIX.US,D,20130621,000000,7.25,7.75,7.25,7.25,144,0
+ANIX.US,D,20130624,000000,7.25,7.25,6.75,7.25,208,0
+ANIX.US,D,20130625,000000,7,7.25,7,7.25,104,0
+ANIX.US,D,20130626,000000,7.25,7.5,7,7.25,252,0
+ANIX.US,D,20130627,000000,6.25,7.25,6.25,7,52,0
+ANIX.US,D,20130628,000000,7,7,7,7,192,0
+ANIX.US,D,20130701,000000,7,7,6.75,7,124,0
+ANIX.US,D,20130702,000000,6.75,6.75,6.5,6.5,344,0
+ANIX.US,D,20130703,000000,6.75,6.75,6.5,6.75,24,0
+ANIX.US,D,20130705,000000,6.75,7,6.5,7,40,0
+ANIX.US,D,20130708,000000,6.5,7.5,6.5,6.75,32,0
+ANIX.US,D,20130709,000000,6.75,6.75,6.25,6.75,244,0
+ANIX.US,D,20130710,000000,6.5,6.5,5.5,5.5,1316,0
+ANIX.US,D,20130711,000000,5.5,6.25,5.5,6,828,0
+ANIX.US,D,20130712,000000,6,6.25,6,6.25,104,0
+ANIX.US,D,20130715,000000,6.25,6.25,6,6.25,132,0
+ANIX.US,D,20130716,000000,6,6.25,5.25,5.25,960,0
+ANIX.US,D,20130717,000000,5.5,6.25,5.25,6,272,0
+ANIX.US,D,20130718,000000,5.75,6.25,5.75,6.25,152,0
+ANIX.US,D,20130719,000000,5.75,6,5.75,5.75,64,0
+ANIX.US,D,20130722,000000,6,6.25,5.75,5.75,212,0
+ANIX.US,D,20130723,000000,5.75,5.75,5.75,5.75,56,0
+ANIX.US,D,20130724,000000,5.75,5.75,5.5,5.75,68,0
+ANIX.US,D,20130725,000000,5.75,6,5.5,5.5,140,0
+ANIX.US,D,20130726,000000,5.5,5.75,5.5,5.5,96,0
+ANIX.US,D,20130729,000000,5.75,6,5.75,6,88,0
+ANIX.US,D,20130730,000000,5.75,6,5.5,5.5,180,0
+ANIX.US,D,20130731,000000,5.25,5.5,5,5.5,560,0
+ANIX.US,D,20130801,000000,5,5.5,5,5.5,144,0
+ANIX.US,D,20130802,000000,5.5,5.5,5,5,96,0
+ANIX.US,D,20130805,000000,5.25,5.25,5,5,688,0
+ANIX.US,D,20130806,000000,5,5.25,5,5,172,0
+ANIX.US,D,20130807,000000,5,5.25,4.75,5.25,684,0
+ANIX.US,D,20130808,000000,5.5,5.75,5.25,5.75,272,0
+ANIX.US,D,20130809,000000,5.75,5.75,5.5,5.75,176,0
+ANIX.US,D,20130812,000000,5.75,5.75,5.75,5.75,56,0
+ANIX.US,D,20130813,000000,5.75,5.75,5.75,5.75,20,0
+ANIX.US,D,20130814,000000,5.75,6.25,5.5,5.5,84,0
+ANIX.US,D,20130815,000000,5.5,5.75,5.5,5.75,40,0
+ANIX.US,D,20130816,000000,6,6,6,6,4,0
+ANIX.US,D,20130819,000000,5.75,6,5.5,5.75,104,0
+ANIX.US,D,20130820,000000,5.75,5.75,4.75,5,188,0
+ANIX.US,D,20130821,000000,5.75,5.75,5.25,5.5,284,0
+ANIX.US,D,20130822,000000,5.5,5.75,5,5.75,56,0
+ANIX.US,D,20130823,000000,5.75,5.75,5.5,5.75,88,0
+ANIX.US,D,20130826,000000,5.75,6,5.75,6,96,0
+ANIX.US,D,20130827,000000,5.25,5.75,5.25,5.75,300,0
+ANIX.US,D,20130828,000000,5.75,6,5.5,5.75,300,0
+ANIX.US,D,20130829,000000,5.75,5.75,5.5,5.5,20,0
+ANIX.US,D,20130830,000000,5.5,5.5,5.25,5.5,92,0
+ANIX.US,D,20130903,000000,5.25,5.25,5.25,5.25,140,0
+ANIX.US,D,20130904,000000,5,5.75,5,5.25,272,0
+ANIX.US,D,20130905,000000,5.25,5.5,5,5,336,0
+ANIX.US,D,20130906,000000,5.25,5.25,5,5,52,0
+ANIX.US,D,20130909,000000,5,5.25,5,5.25,292,0
+ANIX.US,D,20130910,000000,5,5.25,5,5.25,44,0
+ANIX.US,D,20130911,000000,5,5.25,5,5.25,88,0
+ANIX.US,D,20130912,000000,5.25,5.25,5,5.25,72,0
+ANIX.US,D,20130913,000000,5,5,5,5,208,0
+ANIX.US,D,20130916,000000,5.25,5.25,5,5,152,0
+ANIX.US,D,20130917,000000,5,5.25,4.75,5.25,176,0
+ANIX.US,D,20130918,000000,5,5,5,5,28,0
+ANIX.US,D,20130919,000000,5,5.25,5,5.25,176,0
+ANIX.US,D,20130920,000000,5.25,5.25,5,5,116,0
+ANIX.US,D,20130923,000000,5,5.25,4.75,5.25,48,0
+ANIX.US,D,20130924,000000,5,5.25,5,5,400,0
+ANIX.US,D,20130925,000000,4.5,5,4.5,5,108,0
+ANIX.US,D,20130926,000000,5,5.75,5,5.5,876,0
+ANIX.US,D,20130927,000000,5.25,5.25,5.25,5.25,80,0
+ANIX.US,D,20130930,000000,5.25,5.5,4.75,4.75,104,0
+ANIX.US,D,20131001,000000,5,5.25,5,5,160,0
+ANIX.US,D,20131002,000000,4.75,5,4.75,5,96,0
+ANIX.US,D,20131003,000000,5,5.25,4.75,5,352,0
+ANIX.US,D,20131004,000000,5.25,5.25,4.75,5,140,0
+ANIX.US,D,20131007,000000,4.75,5,4.75,5,32,0
+ANIX.US,D,20131008,000000,5,5,4.75,5,480,0
+ANIX.US,D,20131009,000000,5,5,4.75,4.75,196,0
+ANIX.US,D,20131010,000000,4.75,4.75,4.75,4.75,56,0
+ANIX.US,D,20131011,000000,4.75,4.75,4.75,4.75,172,0
+ANIX.US,D,20131014,000000,4.75,4.75,4.5,4.75,172,0
+ANIX.US,D,20131015,000000,4.75,4.75,4.5,4.5,240,0
+ANIX.US,D,20131016,000000,4.5,4.5,4.25,4.5,172,0
+ANIX.US,D,20131017,000000,4.5,4.75,4.25,4.5,248,0
+ANIX.US,D,20131018,000000,4.75,5,4.5,4.75,340,0
+ANIX.US,D,20131021,000000,4.75,4.75,4.5,4.75,388,0
+ANIX.US,D,20131022,000000,4.75,4.75,4.5,4.5,88,0
+ANIX.US,D,20131023,000000,4.5,4.5,4.5,4.5,52,0
+ANIX.US,D,20131024,000000,4.5,4.5,4.25,4.5,148,0
+ANIX.US,D,20131025,000000,4.5,4.5,4.25,4.5,144,0
+ANIX.US,D,20131028,000000,4.5,5.25,4.5,5,488,0
+ANIX.US,D,20131029,000000,5,5,4.5,4.5,48,0
+ANIX.US,D,20131030,000000,5,5,4.5,5,372,0
+ANIX.US,D,20131031,000000,5,5,4.5,5,36,0
+ANIX.US,D,20131101,000000,4.5,4.75,4.5,4.75,56,0
+ANIX.US,D,20131104,000000,4.5,4.75,4.5,4.5,68,0
+ANIX.US,D,20131105,000000,4.5,4.5,4.5,4.5,88,0
+ANIX.US,D,20131106,000000,4.5,4.5,4.25,4.5,540,0
+ANIX.US,D,20131107,000000,4.5,4.5,4.25,4.5,24,0
+ANIX.US,D,20131108,000000,4.75,5,4.25,5,120,0
+ANIX.US,D,20131111,000000,4.75,5,4.75,5,36,0
+ANIX.US,D,20131112,000000,4.5,5,4.5,5,68,0
+ANIX.US,D,20131113,000000,5,5,4.5,4.5,340,0
+ANIX.US,D,20131114,000000,4.75,5,4.75,5,224,0
+ANIX.US,D,20131115,000000,4.75,5,4.75,5,116,0
+ANIX.US,D,20131118,000000,4.75,4.75,4.5,4.5,96,0
+ANIX.US,D,20131119,000000,4.5,4.75,4.5,4.75,140,0
+ANIX.US,D,20131120,000000,5,5,4.5,4.5,72,0
+ANIX.US,D,20131121,000000,4.5,5,4.5,4.5,124,0
+ANIX.US,D,20131122,000000,4.5,4.75,4.5,4.75,88,0
+ANIX.US,D,20131125,000000,4.5,4.75,4.5,4.5,52,0
+ANIX.US,D,20131126,000000,4.5,5,4.5,4.5,196,0
+ANIX.US,D,20131127,000000,5,5.25,4.5,5.25,148,0
+ANIX.US,D,20131129,000000,5.25,5.25,4.75,5.25,92,0
+ANIX.US,D,20131202,000000,5.25,5.25,5,5,52,0
+ANIX.US,D,20131203,000000,5,5.25,4.75,4.75,104,0
+ANIX.US,D,20131204,000000,4.75,4.75,4.5,4.5,664,0
+ANIX.US,D,20131205,000000,4.5,4.75,4.5,4.5,152,0
+ANIX.US,D,20131206,000000,4.5,4.75,4.5,4.75,396,0
+ANIX.US,D,20131209,000000,4.5,4.75,4.5,4.5,148,0
+ANIX.US,D,20131210,000000,4.5,4.75,4.5,4.5,64,0
+ANIX.US,D,20131211,000000,4.5,4.5,4.5,4.5,80,0
+ANIX.US,D,20131212,000000,4.5,4.5,4.5,4.5,100,0
+ANIX.US,D,20131213,000000,4.5,4.5,4.5,4.5,404,0
+ANIX.US,D,20131216,000000,4.5,4.5,4,4.25,332,0
+ANIX.US,D,20131217,000000,4.25,4.75,4.25,4.5,660,0
+ANIX.US,D,20131218,000000,4.5,4.75,4.5,4.5,48,0
+ANIX.US,D,20131219,000000,4.5,4.75,4.5,4.5,92,0
+ANIX.US,D,20131220,000000,4.5,5,4.5,5,96,0
+ANIX.US,D,20131223,000000,4.75,5,4.5,5,460,0
+ANIX.US,D,20131226,000000,4.75,5,4.75,4.75,736,0
+ANIX.US,D,20131227,000000,5,5,4.75,4.75,108,0
+ANIX.US,D,20131230,000000,4.75,5.25,4.75,5.25,372,0
+ANIX.US,D,20131231,000000,4.75,4.75,4.75,4.75,148,0
+ANIX.US,D,20140102,000000,5,5,4.75,4.75,340,0
+ANIX.US,D,20140103,000000,4.75,5,4.75,5,84,0
+ANIX.US,D,20140106,000000,5,5,4.75,4.75,48,0
+ANIX.US,D,20140107,000000,4.75,5,4.75,5,304,0
+ANIX.US,D,20140108,000000,4.75,4.75,4.75,4.75,4,0
+ANIX.US,D,20140109,000000,5,5,5,5,16,0
+ANIX.US,D,20140110,000000,4.75,4.75,4.75,4.75,76,0
+ANIX.US,D,20140113,000000,4.75,5,4.75,4.75,272,0
+ANIX.US,D,20140114,000000,4.75,4.75,4,4.5,2044,0
+ANIX.US,D,20140115,000000,4.5,4.75,4.5,4.75,684,0
+ANIX.US,D,20140116,000000,4.75,5,4.75,5,196,0
+ANIX.US,D,20140117,000000,5,5,4.25,4.75,172,0
+ANIX.US,D,20140121,000000,5,5.5,5,5.5,684,0
+ANIX.US,D,20140122,000000,5.5,6.25,5.5,6.25,1236,0
+ANIX.US,D,20140123,000000,6.5,7.5,6,7.25,1400,0
+ANIX.US,D,20140124,000000,7.5,7.75,6.5,7.25,868,0
+ANIX.US,D,20140127,000000,7.25,7.75,6.5,7.75,824,0
+ANIX.US,D,20140128,000000,8,8.75,7.25,8.5,1332,0
+ANIX.US,D,20140129,000000,8.5,10,8.5,10,1616,0
+ANIX.US,D,20140130,000000,10,12,9.75,10.5,1744,0
+ANIX.US,D,20140131,000000,10.25,10.75,9.5,10,1856,0
+ANIX.US,D,20140203,000000,10,10,8.75,8.75,1172,0
+ANIX.US,D,20140204,000000,8.75,8.75,7.5,7.75,1712,0
+ANIX.US,D,20140205,000000,8,8.25,7,7.5,1644,0
+ANIX.US,D,20140206,000000,7.25,8.25,7,7.5,1048,0
+ANIX.US,D,20140207,000000,7.75,8.75,7.5,7.5,752,0
+ANIX.US,D,20140210,000000,7.5,8,7,7.5,296,0
+ANIX.US,D,20140211,000000,7.5,7.75,6.5,7,680,0
+ANIX.US,D,20140212,000000,7,7.5,7,7.25,24,0
+ANIX.US,D,20140213,000000,7,7.25,6.5,7,352,0
+ANIX.US,D,20140214,000000,6.75,6.75,6,6,516,0
+ANIX.US,D,20140218,000000,6,7,6,7,464,0
+ANIX.US,D,20140219,000000,7,7.25,7,7,136,0
+ANIX.US,D,20140220,000000,7,7.25,6.75,6.75,316,0
+ANIX.US,D,20140221,000000,7,7.75,6.75,7.5,488,0
+ANIX.US,D,20140224,000000,7.5,7.75,7.25,7.5,372,0
+ANIX.US,D,20140225,000000,7.75,7.75,7.25,7.25,220,0
+ANIX.US,D,20140226,000000,8.25,8.25,7.5,7.5,460,0
+ANIX.US,D,20140227,000000,7.5,7.5,7.5,7.5,152,0
+ANIX.US,D,20140228,000000,7.5,7.75,7.5,7.5,200,0
+ANIX.US,D,20140303,000000,7.5,7.5,7.25,7.5,192,0
+ANIX.US,D,20140304,000000,7.5,7.75,7.5,7.75,284,0
+ANIX.US,D,20140305,000000,7.5,8,7.25,7.5,236,0
+ANIX.US,D,20140306,000000,7.25,7.5,7.25,7.5,92,0
+ANIX.US,D,20140307,000000,7.5,7.5,7.5,7.5,8,0
+ANIX.US,D,20140310,000000,7.5,7.75,7,7.5,208,0
+ANIX.US,D,20140311,000000,7.5,7.75,7.5,7.5,208,0
+ANIX.US,D,20140312,000000,8,8,7.5,7.75,124,0
+ANIX.US,D,20140313,000000,7.5,7.5,7.25,7.25,124,0
+ANIX.US,D,20140314,000000,7,7.75,7,7.5,224,0
+ANIX.US,D,20140317,000000,7.5,7.5,7,7,168,0
+ANIX.US,D,20140318,000000,7,7.5,7,7.25,200,0
+ANIX.US,D,20140319,000000,7.25,7.25,7,7,116,0
+ANIX.US,D,20140320,000000,7.5,7.5,7,7.5,48,0
+ANIX.US,D,20140321,000000,7,7.5,7,7,228,0
+ANIX.US,D,20140324,000000,7,7.25,6.75,7.25,624,0
+ANIX.US,D,20140325,000000,7,8,7,8,636,0
+ANIX.US,D,20140326,000000,8,8,7.5,7.5,588,0
+ANIX.US,D,20140327,000000,7.25,7.75,7.25,7.25,144,0
+ANIX.US,D,20140328,000000,7,7.75,7,7.5,352,0
+ANIX.US,D,20140331,000000,7.75,8.25,7.25,7.5,280,0
+ANIX.US,D,20140401,000000,7.5,7.5,7.25,7.25,140,0
+ANIX.US,D,20140402,000000,7,7,6.75,6.75,804,0
+ANIX.US,D,20140403,000000,6.75,7,6.75,6.75,108,0
+ANIX.US,D,20140404,000000,6.75,6.75,6,6.5,336,0
+ANIX.US,D,20140407,000000,6.25,6.5,5.25,5.75,656,0
+ANIX.US,D,20140408,000000,6,6.25,5.75,5.75,216,0
+ANIX.US,D,20140409,000000,6.25,6.5,5.75,6.25,308,0
+ANIX.US,D,20140410,000000,6.25,6.5,6,6.5,140,0
+ANIX.US,D,20140411,000000,6.5,6.5,6,6.5,116,0
+ANIX.US,D,20140414,000000,6.5,7,6.5,6.75,132,0
+ANIX.US,D,20140415,000000,7,7.25,6,6.75,184,0
+ANIX.US,D,20140416,000000,6.75,6.75,6.25,6.5,152,0
+ANIX.US,D,20140417,000000,6.5,6.5,6,6.25,148,0
+ANIX.US,D,20140421,000000,6.5,6.5,6.25,6.5,188,0
+ANIX.US,D,20140422,000000,6.75,7,6.5,7,212,0
+ANIX.US,D,20140423,000000,7,7,6.5,7,84,0
+ANIX.US,D,20140424,000000,6.75,7,5.75,7,228,0
+ANIX.US,D,20140425,000000,7,7,6.5,7,76,0
+ANIX.US,D,20140428,000000,6.5,7,6.5,7,148,0
+ANIX.US,D,20140429,000000,6.75,7.25,6.5,7.25,500,0
+ANIX.US,D,20140430,000000,7.5,8.75,7,8.5,1292,0
+ANIX.US,D,20140501,000000,8.5,8.5,8.25,8.5,276,0
+ANIX.US,D,20140502,000000,8.5,8.5,8,8.5,136,0
+ANIX.US,D,20140505,000000,8.5,9.75,8.5,9.5,848,0
+ANIX.US,D,20140506,000000,10,10,8.75,9.5,1140,0
+ANIX.US,D,20140507,000000,9.5,9.75,8.75,8.75,716,0
+ANIX.US,D,20140508,000000,9,9.25,9,9.25,724,0
+ANIX.US,D,20140509,000000,9.25,9.25,8.25,8.5,376,0
+ANIX.US,D,20140512,000000,8.5,9.25,8.5,9,188,0
+ANIX.US,D,20140513,000000,9,9,8.5,9,136,0
+ANIX.US,D,20140514,000000,9,9.25,8.25,8.25,240,0
+ANIX.US,D,20140515,000000,8.25,8.25,7.5,8.25,324,0
+ANIX.US,D,20140516,000000,7.75,8.25,7.75,8.25,56,0
+ANIX.US,D,20140519,000000,8,8.25,7.75,8.25,96,0
+ANIX.US,D,20140520,000000,7.25,8,7.25,7.25,60,0
+ANIX.US,D,20140521,000000,7.25,7.25,6.75,7.25,44,0
+ANIX.US,D,20140522,000000,7.5,8,7.5,7.5,124,0
+ANIX.US,D,20140523,000000,8,8.25,7.75,8,172,0
+ANIX.US,D,20140527,000000,8.25,8.25,6.5,7.5,588,0
+ANIX.US,D,20140528,000000,6.5,7.5,6.5,7,264,0
+ANIX.US,D,20140529,000000,7.25,7.5,7,7,160,0
+ANIX.US,D,20140530,000000,7,7.5,7,7.5,124,0
+ANIX.US,D,20140602,000000,7,7.25,7,7,844,0
+ANIX.US,D,20140603,000000,7,7,7,7,152,0
+ANIX.US,D,20140604,000000,7,7,6.75,7,84,0
+ANIX.US,D,20140605,000000,7,7.25,6.75,7,128,0
+ANIX.US,D,20140606,000000,7.25,7.25,6.5,7,508,0
+ANIX.US,D,20140609,000000,7.25,7.25,6.75,6.75,124,0
+ANIX.US,D,20140610,000000,6.75,7.25,6.75,7,252,0
+ANIX.US,D,20140611,000000,7,7,6.25,6.75,236,0
+ANIX.US,D,20140612,000000,7,7,6.5,6.5,100,0
+ANIX.US,D,20140613,000000,7,7,6.5,6.75,124,0
+ANIX.US,D,20140616,000000,6.75,7,6.75,7,84,0
+ANIX.US,D,20140617,000000,7,7.75,7,7.75,416,0
+ANIX.US,D,20140618,000000,7.75,8.25,7.75,8.25,268,0
+ANIX.US,D,20140619,000000,8.25,8.25,7.25,7.75,12,0
+ANIX.US,D,20140620,000000,7.5,8.25,7.25,7.75,40,0
+ANIX.US,D,20140623,000000,7.75,8,7.25,7.75,340,0
+ANIX.US,D,20140624,000000,7.25,7.75,7,7.75,292,0
+ANIX.US,D,20140625,000000,7.5,7.75,7.5,7.75,52,0
+ANIX.US,D,20140626,000000,7.75,7.75,7.75,7.75,184,0
+ANIX.US,D,20140627,000000,7.75,7.75,7.75,7.75,96,0
+ANIX.US,D,20140630,000000,7.5,7.75,7.25,7.5,164,0
+ANIX.US,D,20140701,000000,7,7.75,7,7.75,184,0
+ANIX.US,D,20140702,000000,7,7.75,7,7.75,96,0
+ANIX.US,D,20140703,000000,7.75,7.75,7.25,7.25,172,0
+ANIX.US,D,20140707,000000,7.75,8,7.25,7.75,108,0
+ANIX.US,D,20140708,000000,7.5,7.75,7.25,7.5,116,0
+ANIX.US,D,20140709,000000,6.75,7.5,6.75,7.5,252,0
+ANIX.US,D,20140710,000000,7,7,6.75,6.75,1544,0
+ANIX.US,D,20140711,000000,6.75,6.75,6.5,6.5,292,0
+ANIX.US,D,20140714,000000,6.5,6.75,5.5,6.25,528,0
+ANIX.US,D,20140715,000000,6.25,6.5,6,6.25,7940,0
+ANIX.US,D,20140716,000000,6.75,6.75,6,6,784,0
+ANIX.US,D,20140717,000000,6.25,6.5,6.25,6.25,148,0
+ANIX.US,D,20140718,000000,6.25,6.75,6.25,6.5,88,0
+ANIX.US,D,20140721,000000,6.75,6.75,6.25,6.75,568,0
+ANIX.US,D,20140722,000000,6.5,6.75,6.25,6.5,184,0
+ANIX.US,D,20140723,000000,6.25,6.5,6.25,6.5,32,0
+ANIX.US,D,20140724,000000,6.5,6.5,6.25,6.25,284,0
+ANIX.US,D,20140725,000000,6.25,6.5,6,6.5,280,0
+ANIX.US,D,20140728,000000,6,6.5,6,6.25,140,0
+ANIX.US,D,20140729,000000,6.25,6.5,6.25,6.5,100,0
+ANIX.US,D,20140730,000000,6.5,6.5,6.5,6.5,148,0
+ANIX.US,D,20140731,000000,6.5,6.5,6.5,6.5,40,0
+ANIX.US,D,20140801,000000,6,6.25,5.75,6,196,0
+ANIX.US,D,20140804,000000,6.25,6.25,5.75,6.25,172,0
+ANIX.US,D,20140805,000000,6.25,6.25,6.25,6.25,8,0
+ANIX.US,D,20140806,000000,6.25,6.25,5.75,6.25,448,0
+ANIX.US,D,20140807,000000,6.25,6.5,6.25,6.25,56,0
+ANIX.US,D,20140808,000000,6.25,6.25,5.75,6.25,112,0
+ANIX.US,D,20140811,000000,6.25,6.5,6.25,6.25,136,0
+ANIX.US,D,20140812,000000,6.25,6.5,6.25,6.5,104,0
+ANIX.US,D,20140813,000000,6.5,6.5,6.5,6.5,648,0
+ANIX.US,D,20140814,000000,6.5,6.5,6.25,6.25,312,0
+ANIX.US,D,20140815,000000,5.75,6.25,5.75,6.25,76,0
+ANIX.US,D,20140818,000000,6.25,6.5,6.25,6.25,160,0
+ANIX.US,D,20140819,000000,6.25,6.25,6.25,6.25,220,0
+ANIX.US,D,20140820,000000,6.5,6.75,6.25,6.25,80,0
+ANIX.US,D,20140821,000000,6.5,6.5,6.25,6.25,292,0
+ANIX.US,D,20140822,000000,6.25,6.25,6.25,6.25,292,0
+ANIX.US,D,20140825,000000,6.25,6.5,6,6.5,260,0
+ANIX.US,D,20140826,000000,6.5,6.5,6.25,6.5,364,0
+ANIX.US,D,20140827,000000,6.5,6.5,6.25,6.25,28,0
+ANIX.US,D,20140828,000000,6.5,6.5,6.5,6.5,8,0
+ANIX.US,D,20140829,000000,6.5,6.75,6.5,6.75,68,0
+ANIX.US,D,20140902,000000,6.75,6.75,6.25,6.75,68,0
+ANIX.US,D,20140903,000000,6.75,6.75,6.5,6.5,272,0
+ANIX.US,D,20140904,000000,6.5,6.5,6,6.5,136,0
+ANIX.US,D,20140905,000000,6.25,6.25,6,6.25,428,0
+ANIX.US,D,20140908,000000,6,6.5,6,6.25,860,0
+ANIX.US,D,20140909,000000,6.25,6.25,5.75,6,276,0
+ANIX.US,D,20140910,000000,5.75,6,5,5.75,192,0
+ANIX.US,D,20140911,000000,5.75,6.25,5.75,5.75,364,0
+ANIX.US,D,20140912,000000,5.75,6.25,5.75,6.25,4,0
+ANIX.US,D,20140915,000000,5.75,6.25,5.75,6.25,132,0
+ANIX.US,D,20140916,000000,6.25,6.5,6,6.25,264,0
+ANIX.US,D,20140917,000000,6.25,6.25,6,6.25,152,0
+ANIX.US,D,20140918,000000,6,6.25,6,6.25,40,0
+ANIX.US,D,20140919,000000,6.25,6.25,6,6.25,124,0
+ANIX.US,D,20140922,000000,6,6.5,6,6.25,316,0
+ANIX.US,D,20140923,000000,6,6.25,6,6.25,40,0
+ANIX.US,D,20140924,000000,6.25,6.5,6.25,6.5,84,0
+ANIX.US,D,20140925,000000,6,6,6,6,64,0
+ANIX.US,D,20140926,000000,6.25,6.25,6.25,6.25,4,0
+ANIX.US,D,20140929,000000,6.25,6.25,6,6,4,0
+ANIX.US,D,20140930,000000,6,6,5,6,588,0
+ANIX.US,D,20141001,000000,6,6.25,5.5,5.5,56,0
+ANIX.US,D,20141002,000000,5.75,6,5.5,5.5,100,0
+ANIX.US,D,20141003,000000,5.25,5.25,3.75,4.75,1192,0
+ANIX.US,D,20141006,000000,4.75,5,3.75,4.25,548,0
+ANIX.US,D,20141007,000000,4.5,4.75,4.25,4.75,52,0
+ANIX.US,D,20141008,000000,4.75,4.75,4,4.75,264,0
+ANIX.US,D,20141009,000000,3.75,4.25,3.75,4,260,0
+ANIX.US,D,20141010,000000,4.25,4.25,4,4,116,0
+ANIX.US,D,20141013,000000,4.75,4.75,4.75,4.75,48,0
+ANIX.US,D,20141015,000000,4.25,4.25,3.25,3.75,448,0
+ANIX.US,D,20141016,000000,4,4,3.25,3.75,224,0
+ANIX.US,D,20141017,000000,3.75,6.25,3.75,5.25,388,0
+ANIX.US,D,20141020,000000,4.75,5.25,4.75,5,808,0
+ANIX.US,D,20141021,000000,4.5,5.25,4,5.25,1220,0
+ANIX.US,D,20141022,000000,5,5,4.25,4.25,8,0
+ANIX.US,D,20141023,000000,4.5,4.5,4.5,4.5,12,0
+ANIX.US,D,20141024,000000,4.25,5,4.25,5,48,0
+ANIX.US,D,20141027,000000,5,5,4,4.5,28,0
+ANIX.US,D,20141029,000000,5,5,4.75,5,576,0
+ANIX.US,D,20141030,000000,4.5,4.5,4.5,4.5,16,0
+ANIX.US,D,20141031,000000,4.5,5,4,5,268,0
+ANIX.US,D,20141103,000000,4.25,5,4.25,5,16,0
+ANIX.US,D,20141104,000000,4.75,4.75,3.75,4.25,636,0
+ANIX.US,D,20141105,000000,4.25,4.5,4.25,4.5,12,0
+ANIX.US,D,20141106,000000,4.5,4.5,4.25,4.5,12,0
+ANIX.US,D,20141107,000000,4.25,5,4.25,5,196,0
+ANIX.US,D,20141111,000000,4.5,5,4.25,5,44,0
+ANIX.US,D,20141112,000000,5,5.5,4.25,5,764,0
+ANIX.US,D,20141113,000000,4.25,5,4.25,5,12,0
+ANIX.US,D,20141114,000000,5.25,5.25,5,5,1064,0
+ANIX.US,D,20141117,000000,4.75,5.25,4.5,5,332,0
+ANIX.US,D,20141118,000000,4.5,5.25,4.5,5.25,444,0
+ANIX.US,D,20141119,000000,4.5,4.5,4.5,4.5,4,0
+ANIX.US,D,20141120,000000,4.75,4.75,4.75,4.75,12,0
+ANIX.US,D,20141121,000000,4.75,4.75,4.5,4.5,20,0
+ANIX.US,D,20141124,000000,4.5,4.5,4.25,4.25,164,0
+ANIX.US,D,20141125,000000,4.5,4.5,4.5,4.5,24,0
+ANIX.US,D,20141126,000000,4.5,4.5,3,4.25,536,0
+ANIX.US,D,20141128,000000,4.25,4.25,4.25,4.25,24,0
+ANIX.US,D,20141201,000000,4.25,4.25,3.25,3.75,204,0
+ANIX.US,D,20141202,000000,3.75,3.75,3.75,3.75,12,0
+ANIX.US,D,20141203,000000,4,4.25,3.75,4.25,100,0
+ANIX.US,D,20141204,000000,3.75,3.75,3.75,3.75,16,0
+ANIX.US,D,20141205,000000,3.75,3.75,3.5,3.75,112,0
+ANIX.US,D,20141208,000000,3.75,4.25,3.75,4,144,0
+ANIX.US,D,20141209,000000,3.75,3.75,3.25,3.75,436,0
+ANIX.US,D,20141210,000000,3.5,3.75,3.25,3.75,224,0
+ANIX.US,D,20141211,000000,3.25,3.5,3.25,3.25,268,0
+ANIX.US,D,20141212,000000,3.25,3.75,3,3.75,64,0
+ANIX.US,D,20141215,000000,3,3.75,3,3.5,232,0
+ANIX.US,D,20141216,000000,3.25,3.5,3,3,268,0
+ANIX.US,D,20141217,000000,3,3.25,3,3,208,0
+ANIX.US,D,20141218,000000,3,3.5,3,3.25,508,0
+ANIX.US,D,20141219,000000,3.25,3.5,3,3,104,0
+ANIX.US,D,20141222,000000,3,3.5,3,3,172,0
+ANIX.US,D,20141223,000000,3.5,3.5,2.5,3.25,512,0
+ANIX.US,D,20141224,000000,2.5,3.5,2.5,3.5,200,0
+ANIX.US,D,20141226,000000,2.5,3.25,2.5,3.25,372,0
+ANIX.US,D,20141229,000000,3,3.5,2.75,3,532,0
+ANIX.US,D,20141230,000000,3,3,2.5,2.5,1616,0
+ANIX.US,D,20141231,000000,2.75,3,2.5,2.75,552,0
+ANIX.US,D,20150102,000000,3,3,2.75,2.75,44,0
+ANIX.US,D,20150105,000000,3.5,3.5,3,3,1072,0
+ANIX.US,D,20150106,000000,3,3,2.75,2.75,144,0
+ANIX.US,D,20150107,000000,2.75,2.75,2.75,2.75,76,0
+ANIX.US,D,20150108,000000,2.75,3,2.75,3,108,0
+ANIX.US,D,20150109,000000,2.75,3,2.75,2.75,52,0
+ANIX.US,D,20150112,000000,2.75,2.75,2.5,2.75,328,0
+ANIX.US,D,20150113,000000,2.75,3,2.5,3,364,0
+ANIX.US,D,20150114,000000,2.75,2.75,2.75,2.75,12,0
+ANIX.US,D,20150115,000000,2.75,3,2.75,3,32,0
+ANIX.US,D,20150116,000000,3,3,3,3,236,0
+ANIX.US,D,20150120,000000,3,3,3,3,144,0
+ANIX.US,D,20150121,000000,3,3,3,3,128,0
+ANIX.US,D,20150122,000000,3,3,2.75,2.75,356,0
+ANIX.US,D,20150123,000000,2.5,2.75,2.5,2.75,228,0
+ANIX.US,D,20150126,000000,2.75,2.75,2.25,2.25,820,0
+ANIX.US,D,20150127,000000,2.75,2.75,2.5,2.5,96,0
+ANIX.US,D,20150128,000000,2.5,2.5,2.5,2.5,548,0
+ANIX.US,D,20150129,000000,2.5,2.5,2.25,2.25,88,0
+ANIX.US,D,20150130,000000,2.5,2.75,2.25,2.75,240,0
+ANIX.US,D,20150202,000000,2.75,3,2.75,2.75,368,0
+ANIX.US,D,20150203,000000,2.25,3,2.25,2.75,264,0
+ANIX.US,D,20150204,000000,2.75,2.75,2.75,2.75,24,0
+ANIX.US,D,20150205,000000,2.75,2.75,2.5,2.5,100,0
+ANIX.US,D,20150206,000000,2.5,2.5,2.5,2.5,80,0
+ANIX.US,D,20150209,000000,2.5,2.75,2.25,2.25,164,0
+ANIX.US,D,20150210,000000,2.5,2.5,2,2.25,284,0
+ANIX.US,D,20150211,000000,2.25,2.25,2,2.25,208,0
+ANIX.US,D,20150212,000000,2.5,2.5,2.25,2.5,216,0
+ANIX.US,D,20150213,000000,2.5,2.5,2.25,2.25,24,0
+ANIX.US,D,20150217,000000,2.25,2.25,2,2,492,0
+ANIX.US,D,20150218,000000,2,2.5,1.75,1.75,252,0
+ANIX.US,D,20150219,000000,2,2,1.75,2,828,0
+ANIX.US,D,20150220,000000,1.75,1.75,1.75,1.75,20,0
+ANIX.US,D,20150223,000000,2,2.5,1.75,2.5,468,0
+ANIX.US,D,20150224,000000,2,2.75,2,2.5,76,0
+ANIX.US,D,20150225,000000,2.25,2.75,2.25,2.75,112,0
+ANIX.US,D,20150226,000000,2.5,2.5,2.5,2.5,12,0
+ANIX.US,D,20150227,000000,2.75,2.75,2.5,2.5,28,0
+ANIX.US,D,20150302,000000,2.5,2.5,2,2.5,500,0
+ANIX.US,D,20150303,000000,2.5,2.5,2.5,2.5,32,0
+ANIX.US,D,20150304,000000,2.25,2.5,2,2.25,400,0
+ANIX.US,D,20150305,000000,2.25,2.25,2.25,2.25,12,0
+ANIX.US,D,20150306,000000,2,2.25,2,2,488,0
+ANIX.US,D,20150309,000000,2,2,2,2,344,0
+ANIX.US,D,20150310,000000,2,2,2,2,80,0
+ANIX.US,D,20150311,000000,2.25,2.25,1.5,1.75,1200,0
+ANIX.US,D,20150312,000000,1.75,2.25,1.75,2,832,0
+ANIX.US,D,20150313,000000,2.25,2.25,1.75,2,672,0
+ANIX.US,D,20150317,000000,2,2,2,2,96,0
+ANIX.US,D,20150318,000000,2,2.5,2,2.25,816,0
+ANIX.US,D,20150319,000000,2.25,2.5,2,2,124,0
+ANIX.US,D,20150320,000000,2.75,2.75,2.5,2.75,1308,0
+ANIX.US,D,20150323,000000,2.75,3,2,3,636,0
+ANIX.US,D,20150324,000000,3,3.25,2.25,2.75,600,0
+ANIX.US,D,20150325,000000,3.25,3.5,3.25,3.5,944,0
+ANIX.US,D,20150326,000000,3,3.25,3,3.25,120,0
+ANIX.US,D,20150327,000000,3,3.25,3,3.25,120,0
+ANIX.US,D,20150330,000000,3.25,3.25,3.25,3.25,8,0
+ANIX.US,D,20150331,000000,3,3.25,3,3.25,160,0
+ANIX.US,D,20150401,000000,3,4,3,4,712,0
+ANIX.US,D,20150402,000000,4,4,3.75,4,464,0
+ANIX.US,D,20150406,000000,4,4,4,4,372,0
+ANIX.US,D,20150407,000000,3.75,3.75,3.5,3.5,108,0
+ANIX.US,D,20150408,000000,3.5,3.5,3.25,3.25,140,0
+ANIX.US,D,20150409,000000,3.25,3.5,3.25,3.5,124,0
+ANIX.US,D,20150410,000000,3.25,3.75,3,3.75,232,0
+ANIX.US,D,20150413,000000,3.75,3.75,3.75,3.75,48,0
+ANIX.US,D,20150414,000000,3.5,3.75,3.25,3.25,108,0
+ANIX.US,D,20150415,000000,3,3.25,3,3.25,120,0
+ANIX.US,D,20150416,000000,3.5,3.75,3.5,3.75,84,0
+ANIX.US,D,20150417,000000,3.25,3.5,3.25,3.5,32,0
+ANIX.US,D,20150420,000000,3.25,3.5,3,3.25,116,0
+ANIX.US,D,20150421,000000,3.75,3.75,3.25,3.75,32,0
+ANIX.US,D,20150422,000000,3,3.75,3,3.75,108,0
+ANIX.US,D,20150423,000000,3,3.5,3,3.5,84,0
+ANIX.US,D,20150427,000000,3.25,3.25,3,3,88,0
+ANIX.US,D,20150428,000000,3.75,3.75,3.25,3.25,8,0
+ANIX.US,D,20150429,000000,3.25,3.25,3,3.25,196,0
+ANIX.US,D,20150430,000000,3,3,3,3,24,0
+ANIX.US,D,20150501,000000,3,3,3,3,28,0
+ANIX.US,D,20150504,000000,3.25,3.25,2.75,2.75,36,0
+ANIX.US,D,20150505,000000,2.75,2.75,2.5,2.5,68,0
+ANIX.US,D,20150506,000000,3,3,3,3,8,0
+ANIX.US,D,20150507,000000,2.5,2.75,2.5,2.75,4,0
+ANIX.US,D,20150508,000000,2.5,2.5,2.5,2.5,4,0
+ANIX.US,D,20150511,000000,2.5,2.75,2,2.5,396,0
+ANIX.US,D,20150512,000000,2,2.5,2,2.25,128,0
+ANIX.US,D,20150514,000000,1.75,2.5,1.75,2.5,128,0
+ANIX.US,D,20150515,000000,2.25,2.5,2,2.5,528,0
+ANIX.US,D,20150518,000000,2.5,2.5,2.5,2.5,192,0
+ANIX.US,D,20150519,000000,2.5,2.5,2.5,2.5,32,0
+ANIX.US,D,20150520,000000,3,3,2.5,2.75,184,0
+ANIX.US,D,20150521,000000,2.75,3.25,2.75,3.25,256,0
+ANIX.US,D,20150522,000000,3,3.25,3,3.25,148,0
+ANIX.US,D,20150526,000000,3,3.5,3,3.25,164,0
+ANIX.US,D,20150527,000000,3.25,3.5,3.25,3.5,276,0
+ANIX.US,D,20150528,000000,3.5,3.5,3,3.25,180,0
+ANIX.US,D,20150529,000000,3.25,3.25,3.25,3.25,24,0
+ANIX.US,D,20150601,000000,2.5,3.75,2.5,3.75,364,0
+ANIX.US,D,20150602,000000,3.75,3.75,2.75,3.75,308,0
+ANIX.US,D,20150603,000000,3.75,4.25,3.5,4,480,0
+ANIX.US,D,20150604,000000,4,4.25,3.75,4,528,0
+ANIX.US,D,20150605,000000,4,4,3.5,4,600,0
+ANIX.US,D,20150608,000000,4.25,4.25,3.25,3.5,464,0
+ANIX.US,D,20150609,000000,3.5,4.25,3,3.5,584,0
+ANIX.US,D,20150610,000000,3.5,3.75,3.25,3.75,568,0
+ANIX.US,D,20150611,000000,3.5,3.75,3.25,3.5,368,0
+ANIX.US,D,20150612,000000,3.75,4,3.5,3.75,364,0
+ANIX.US,D,20150615,000000,3.25,3.5,3,3.5,488,0
+ANIX.US,D,20150616,000000,3.25,3.5,3.25,3.5,564,0
+ANIX.US,D,20150617,000000,3.5,3.75,3,3.25,1128,0
+ANIX.US,D,20150618,000000,3.25,3.25,3,3.25,460,0
+ANIX.US,D,20150619,000000,3.25,3.75,3.25,3.5,604,0
+ANIX.US,D,20150622,000000,3.5,3.75,3.5,3.75,828,0
+ANIX.US,D,20150623,000000,3.75,4.25,3.75,3.75,1576,0
+ANIX.US,D,20150624,000000,3.75,3.75,3.5,3.5,232,0
+ANIX.US,D,20150625,000000,3.75,4,2.5,3.5,2548,0
+ANIX.US,D,20150629,000000,4,5,3.5,4,9300,0
+ANIX.US,D,20150630,000000,3.65,4,3.65,4,10100,0
+ANIX.US,D,20150701,000000,3.95,4,3.9,4,7000,0
+ANIX.US,D,20150702,000000,3.92,3.99,3.92,3.97,8800,0
+ANIX.US,D,20150706,000000,3.65,3.98,3.6,3.75,12000,0
+ANIX.US,D,20150707,000000,3.55,3.9,3.55,3.55,12600,0
+ANIX.US,D,20150708,000000,3.4,3.54,3.38,3.54,1600,0
+ANIX.US,D,20150709,000000,3.03,3.25,2.51,3.1,13100,0
+ANIX.US,D,20150710,000000,4,4.35,3.8,3.8,21260,0
+ANIX.US,D,20150713,000000,3.8,3.95,3.4,3.67,4400,0
+ANIX.US,D,20150714,000000,3.71,3.99,3.4775,3.4775,2007,0
+ANIX.US,D,20150715,000000,3.92,5,3.85,4.75,66855,0
+ANIX.US,D,20150716,000000,5.05,5.65,5.05,5.35,77500,0
+ANIX.US,D,20150717,000000,5.4,5.74,5.11,5.51,41700,0
+ANIX.US,D,20150720,000000,5.24,5.69,5.24,5.5,42400,0
+ANIX.US,D,20150721,000000,5.5,5.85,5.5,5.85,23300,0
+ANIX.US,D,20150722,000000,5.7,6.4,5.7,5.85,31600,0
+ANIX.US,D,20150723,000000,5.85,6.15,5.24,5.47,72600,0
+ANIX.US,D,20150724,000000,5.58,5.95,5.23,5.87,24100,0
+ANIX.US,D,20150727,000000,5.76,5.98,5.61,5.85,13200,0
+ANIX.US,D,20150728,000000,5.95,5.95,5.37,5.5,22200,0
+ANIX.US,D,20150729,000000,5.52,5.6,5.3,5.3,3400,0
+ANIX.US,D,20150730,000000,5.5,5.5,5.15,5.2,5700,0
+ANIX.US,D,20150731,000000,5.11,5.11,4.75,4.89,10000,0
+ANIX.US,D,20150803,000000,4.72,4.72,4.54,4.55,6127,0
+ANIX.US,D,20150804,000000,4.42,5,4.42,5,8700,0
+ANIX.US,D,20150805,000000,5,5,4.17,4.27,10900,0
+ANIX.US,D,20150806,000000,4.26,4.64,4.26,4.3801,17177,0
+ANIX.US,D,20150807,000000,4.5,4.67,4.38,4.58,11400,0
+ANIX.US,D,20150810,000000,4.45,4.55,4.44,4.44,32200,0
+ANIX.US,D,20150811,000000,4.31,4.31,4.16,4.16,962,0
+ANIX.US,D,20150812,000000,4.13,4.3,4.13,4.22,4300,0
+ANIX.US,D,20150813,000000,4.21,4.5,4,4,16300,0
+ANIX.US,D,20150814,000000,4.06,4.12,3.86,3.99,9900,0
+ANIX.US,D,20150817,000000,3.92,4.31,3.92,4.2,4600,0
+ANIX.US,D,20150818,000000,4.24,4.38,4.22,4.31,2700,0
+ANIX.US,D,20150819,000000,4.28,4.34,4.28,4.33,1400,0
+ANIX.US,D,20150820,000000,4.35,4.46,4.35,4.4,7000,0
+ANIX.US,D,20150821,000000,4.35,4.35,4.1,4.16,7500,0
+ANIX.US,D,20150824,000000,3.86,4.12,3.84,4.12,5520,0
+ANIX.US,D,20150825,000000,4,4,3.88,3.96,2900,0
+ANIX.US,D,20150826,000000,4.09,4.09,4.09,4.09,100,0
+ANIX.US,D,20150827,000000,4.2,4.2,3.85,4.08,11000,0
+ANIX.US,D,20150828,000000,4.03,4.15,4,4.03,10400,0
+ANIX.US,D,20150831,000000,4,4.2,4,4.19,1800,0
+ANIX.US,D,20150901,000000,4,4.03,3.95,3.98,4200,0
+ANIX.US,D,20150902,000000,4.05,4.08,3.97,3.97,4400,0
+ANIX.US,D,20150903,000000,4.06,4.08,3.85,4.05,9500,0
+ANIX.US,D,20150904,000000,3.96,4.03,3.89,3.99,7300,0
+ANIX.US,D,20150908,000000,4.03,4.19,3.89,4.17,19200,0
+ANIX.US,D,20150909,000000,4.08,4.2,3.95,4.2,7100,0
+ANIX.US,D,20150910,000000,4.2,4.35,4.191,4.35,9770,0
+ANIX.US,D,20150911,000000,4.38,4.75,4.29,4.75,22500,0
+ANIX.US,D,20150914,000000,4.9,5.3,4.9,5.22,14800,0
+ANIX.US,D,20150915,000000,5.31,5.41,5.22,5.24,19800,0
+ANIX.US,D,20150916,000000,5.36,5.75,5.36,5.75,18900,0
+ANIX.US,D,20150917,000000,6,6,5.85,5.9,22700,0
+ANIX.US,D,20150918,000000,5.75,5.94,4.54,4.85,79900,0
+ANIX.US,D,20150921,000000,5.24,5.24,4.42,4.83,9000,0
+ANIX.US,D,20150922,000000,4.9,4.9,4.6,4.63,4400,0
+ANIX.US,D,20150923,000000,4.77,5.17,4.64,4.99,10500,0
+ANIX.US,D,20150924,000000,4.82,4.82,4.65,4.77,5106,0
+ANIX.US,D,20150925,000000,4.77,4.8,4.28,4.8,12800,0
+ANIX.US,D,20150928,000000,4.57,4.73,4.57,4.57,9387,0
+ANIX.US,D,20150929,000000,4.65,4.72,4.38,4.46,3700,0
+ANIX.US,D,20150930,000000,4.97,4.97,4.75,4.75,2300,0
+ANIX.US,D,20151001,000000,4.89,4.89,4.61,4.67,3600,0
+ANIX.US,D,20151002,000000,4.61,4.93,4.61,4.93,5000,0
+ANIX.US,D,20151005,000000,5,5.499,4.962,5.09,7899,0
+ANIX.US,D,20151006,000000,5.1,5.1,4.91,4.95,4900,0
+ANIX.US,D,20151007,000000,5.03,5.03,4.76,4.79,3700,0
+ANIX.US,D,20151008,000000,4.75,4.77,4.53,4.63,10400,0
+ANIX.US,D,20151009,000000,4.59,4.59,4.46,4.49,5300,0
+ANIX.US,D,20151012,000000,4.45,4.9,4.42,4.9,9037,0
+ANIX.US,D,20151013,000000,4.52,4.89,4.52,4.69,1200,0
+ANIX.US,D,20151014,000000,4.42,4.42,4.42,4.42,2000,0
+ANIX.US,D,20151015,000000,4.64,4.7,4.43,4.7,900,0
+ANIX.US,D,20151016,000000,4.49,4.6,4.49,4.6,4500,0
+ANIX.US,D,20151019,000000,4.49,4.53,3.81,4.01,19300,0
+ANIX.US,D,20151020,000000,4.2601,4.4448,4.02,4.34,10398,0
+ANIX.US,D,20151021,000000,4.32,4.32,3.85,3.99,8100,0
+ANIX.US,D,20151022,000000,4.37,4.37,3.98,3.98,8500,0
+ANIX.US,D,20151023,000000,4.01,4.01,3.86,3.86,1400,0
+ANIX.US,D,20151026,000000,3.9,4.2,3.75,3.75,5000,0
+ANIX.US,D,20151027,000000,3.68,4.09,3.51,3.69,10100,0
+ANIX.US,D,20151028,000000,3.5,3.87,3.5,3.85,3600,0
+ANIX.US,D,20151029,000000,3.84,3.84,3.74,3.76,3900,0
+ANIX.US,D,20151030,000000,3.74,3.76,3.72,3.72,5100,0
+ANIX.US,D,20151102,000000,3.65,3.65,3.33,3.45,3810,0
+ANIX.US,D,20151103,000000,3.7,3.7,3.25,3.26,9100,0
+ANIX.US,D,20151104,000000,3.3966,3.5,3.39,3.4199,8121,0
+ANIX.US,D,20151105,000000,3.27,3.41,3.26,3.41,8500,0
+ANIX.US,D,20151106,000000,3.4,3.41,2.82,3.18,12800,0
+ANIX.US,D,20151109,000000,3.1,3.11,3.09,3.09,562,0
+ANIX.US,D,20151111,000000,3,3,2.94,2.94,1500,0
+ANIX.US,D,20151112,000000,3.21,3.21,3.2,3.2,1800,0
+ANIX.US,D,20151113,000000,3.14,3.14,2.9,2.99,10900,0
+ANIX.US,D,20151116,000000,2.93,3.21,2.93,3.18,8200,0
+ANIX.US,D,20151117,000000,3.18,3.2,3.15,3.18,3100,0
+ANIX.US,D,20151118,000000,3.15,3.3,3.1,3.3,10100,0
+ANIX.US,D,20151119,000000,3.21,3.38,3.21,3.3,7300,0
+ANIX.US,D,20151120,000000,3.52,3.52,2.95,3.02,6200,0
+ANIX.US,D,20151123,000000,3.18,3.29,3.02,3.29,1000,0
+ANIX.US,D,20151124,000000,3.19,3.2,3.12,3.12,5700,0
+ANIX.US,D,20151125,000000,3.01,3.01,3.01,3.01,400,0
+ANIX.US,D,20151130,000000,2.93,3,2.79,2.81,9700,0
+ANIX.US,D,20151201,000000,2.8201,2.8899,2.8201,2.87,4119,0
+ANIX.US,D,20151204,000000,2.77,2.99,2.7,2.7,3000,0
+ANIX.US,D,20151207,000000,2.7,2.76,2.67,2.68,7400,0
+ANIX.US,D,20151208,000000,2.7,2.74,2.6,2.6,5097,0
+ANIX.US,D,20151209,000000,2.6,2.62,2.45,2.5,5900,0
+ANIX.US,D,20151210,000000,2.45,2.45,2.3,2.4,6200,0
+ANIX.US,D,20151211,000000,2.34,2.37,2.01,2.37,13000,0
+ANIX.US,D,20151214,000000,2.13,2.53,2.13,2.53,2692,0
+ANIX.US,D,20151215,000000,2.54,2.58,2.13,2.58,15200,0
+ANIX.US,D,20151216,000000,2.61,2.75,2.16,2.45,15000,0
+ANIX.US,D,20151217,000000,2.41,2.49,2.25,2.49,5300,0
+ANIX.US,D,20151218,000000,2.28,2.98,2.27,2.66,40800,0
+ANIX.US,D,20151221,000000,2.83,4.32,2.82,3.64,163500,0
+ANIX.US,D,20151222,000000,3.94,4.8511,3.6001,3.71,93336,0
+ANIX.US,D,20151223,000000,3.75,3.85,3.65,3.8,28300,0
+ANIX.US,D,20151224,000000,3.9447,3.98,3.81,3.89,4903,0
+ANIX.US,D,20151228,000000,3.85,3.96,3.04,3.04,17438,0
+ANIX.US,D,20151229,000000,2.89,3.2264,2.48,2.55,54026,0
+ANIX.US,D,20151230,000000,2.55,3.15,2.55,3.01,43925,0
+ANIX.US,D,20151231,000000,2.97,3.12,2.89,3.01,29498,0
+ANIX.US,D,20160104,000000,2.69,3.06,2.33,3.04,20006,0
+ANIX.US,D,20160105,000000,3.01,3.0399,2.71,2.9601,17178,0
+ANIX.US,D,20160106,000000,3.01,3.05,3.01,3.01,3608,0
+ANIX.US,D,20160107,000000,2.9742,2.9742,2.9742,2.9742,1000,0
+ANIX.US,D,20160108,000000,3.06,3.06,2.95,2.95,3500,0
+ANIX.US,D,20160111,000000,2.95,2.95,2.95,2.95,652,0
+ANIX.US,D,20160113,000000,2.987,2.987,2.987,2.987,679,0
+ANIX.US,D,20160114,000000,3.06,3.12,3,3.11,5603,0
+ANIX.US,D,20160115,000000,3.0835,3.165,3,3,2707,0
+ANIX.US,D,20160119,000000,3,3.08,3,3,10400,0
+ANIX.US,D,20160120,000000,3.004,3.004,2.81,2.9,6508,0
+ANIX.US,D,20160121,000000,2.9,2.9,2.9,2.9,100,0
+ANIX.US,D,20160122,000000,2.89,2.89,2.67,2.7201,2250,0
+ANIX.US,D,20160125,000000,2.7899,2.97,2.5506,2.95,6359,0
+ANIX.US,D,20160126,000000,2.84,2.84,2.8,2.82,1127,0
+ANIX.US,D,20160127,000000,2.906,2.906,2.6,2.6,3117,0
+ANIX.US,D,20160128,000000,2.86,3.2,2.61,2.7301,17465,0
+ANIX.US,D,20160129,000000,2.91,2.9399,2.7142,2.9399,2617,0
+ANIX.US,D,20160201,000000,2.71,2.71,2.71,2.71,297,0
+ANIX.US,D,20160202,000000,2.75,2.8142,2.75,2.8142,400,0
+ANIX.US,D,20160203,000000,2.844,2.844,2.84,2.84,200,0
+ANIX.US,D,20160204,000000,2.89,2.9999,2.83,2.9999,3417,0
+ANIX.US,D,20160205,000000,2.83,2.8344,2.83,2.83,1200,0
+ANIX.US,D,20160208,000000,2.75,2.76,2.75,2.751,800,0
+ANIX.US,D,20160209,000000,2.76,2.797,2.75,2.7711,3762,0
+ANIX.US,D,20160210,000000,2.89,3.109,2.89,2.95,9239,0
+ANIX.US,D,20160216,000000,2.8104,2.915,2.75,2.88,12869,0
+ANIX.US,D,20160217,000000,2.954,2.9566,2.91,2.92,2108,0
+ANIX.US,D,20160223,000000,2.85,2.85,2.609,2.61,19226,0
+ANIX.US,D,20160224,000000,2.6,2.6,2.5001,2.53,4104,0
+ANIX.US,D,20160225,000000,2.61,2.815,2.43,2.43,5080,0
+ANIX.US,D,20160226,000000,2.54,2.54,1.88,1.88,5411,0
+ANIX.US,D,20160229,000000,1.88,2.4899,1.88,2.32,5555,0
+ANIX.US,D,20160301,000000,2.445,2.512,2.43,2.4301,2208,0
+ANIX.US,D,20160302,000000,2.6796,3.08,2.6796,3.08,18980,0
+ANIX.US,D,20160303,000000,3.07,3.28,3.07,3.28,11819,0
+ANIX.US,D,20160304,000000,3.29,3.31,3,3.1585,9334,0
+ANIX.US,D,20160307,000000,3.03,3.18,3.03,3.18,15247,0
+ANIX.US,D,20160308,000000,3.18,3.19,2.8899,3.0197,9734,0
+ANIX.US,D,20160309,000000,2.7501,2.9499,2.7501,2.9499,2602,0
+ANIX.US,D,20160310,000000,2.94,2.94,2.94,2.94,141,0
+ANIX.US,D,20160311,000000,2.94,2.9501,2.868,2.9501,3150,0
+ANIX.US,D,20160314,000000,2.983,2.983,2.88,2.88,3557,0
+ANIX.US,D,20160315,000000,2.99,2.99,2.8501,2.9799,1453,0
+ANIX.US,D,20160316,000000,2.92,3.0033,2.92,2.9399,6253,0
+ANIX.US,D,20160317,000000,3.05,3.05,2.7648,2.9401,5071,0
+ANIX.US,D,20160318,000000,2.95,2.95,2.85,2.85,987,0
+ANIX.US,D,20160321,000000,2.84,2.956,2.7701,2.8289,2045,0
+ANIX.US,D,20160323,000000,2.75,2.99,2.4401,2.99,14099,0
+ANIX.US,D,20160324,000000,2.9,2.98,2.9,2.95,6840,0
+ANIX.US,D,20160328,000000,2.93,3.03,2.92,3,3718,0
+ANIX.US,D,20160329,000000,3,3.05,2.92,2.92,816,0
+ANIX.US,D,20160330,000000,3.02,3.02,2.927,2.927,3704,0
+ANIX.US,D,20160331,000000,2.9501,3.02,2.9501,3.01,2200,0
+ANIX.US,D,20160401,000000,2.948,2.99,2.92,2.9466,2402,0
+ANIX.US,D,20160404,000000,2.94,2.9558,2.75,2.75,8460,0
+ANIX.US,D,20160405,000000,2.881,2.881,2.8404,2.8404,507,0
+ANIX.US,D,20160407,000000,2.8,2.8501,2.8,2.82,2260,0
+ANIX.US,D,20160408,000000,2.8,2.806,2.51,2.7099,6415,0
+ANIX.US,D,20160411,000000,2.7115,2.7115,2.52,2.62,2383,0
+ANIX.US,D,20160413,000000,2.7399,2.7399,2.6,2.61,8150,0
+ANIX.US,D,20160414,000000,2.631,2.805,2.631,2.805,500,0
+ANIX.US,D,20160415,000000,2.9,2.9,2.74,2.74,342,0
+ANIX.US,D,20160418,000000,2.83,2.9199,2.6939,2.87,2073,0
+ANIX.US,D,20160419,000000,2.91,2.95,2.5,2.8899,31700,0
+ANIX.US,D,20160420,000000,2.889,2.985,2.88,2.94,14164,0
+ANIX.US,D,20160421,000000,2.9415,2.9506,2.71,2.907,17021,0
+ANIX.US,D,20160422,000000,2.92,2.94,2.79,2.9,8796,0
+ANIX.US,D,20160425,000000,2.83,2.83,2.67,2.8187,2825,0
+ANIX.US,D,20160426,000000,2.72,2.794,2.71,2.71,3300,0
+ANIX.US,D,20160427,000000,2.7793,2.85,2.7291,2.7291,1805,0
+ANIX.US,D,20160428,000000,2.6301,2.9,2.6301,2.78,7223,0
+ANIX.US,D,20160429,000000,2.83,2.83,2.82,2.82,300,0
+ANIX.US,D,20160502,000000,2.79,2.85,2.79,2.81,2173,0
+ANIX.US,D,20160503,000000,2.76,2.8184,2.69,2.72,1502,0
+ANIX.US,D,20160504,000000,2.8399,2.8399,2.83,2.83,642,0
+ANIX.US,D,20160505,000000,2.7392,2.9,2.55,2.85,35132,0
+ANIX.US,D,20160506,000000,2.79,2.8899,2.77,2.8899,3399,0
+ANIX.US,D,20160509,000000,2.8999,2.9299,2.86,2.89,8365,0
+ANIX.US,D,20160510,000000,2.82,2.93,2.811,2.93,4634,0
+ANIX.US,D,20160511,000000,2.94,3.03,2.935,3.02,4652,0
+ANIX.US,D,20160512,000000,2.98,3.2899,2.98,3.1899,4400,0
+ANIX.US,D,20160513,000000,3.11,3.15,3.064,3.064,2671,0
+ANIX.US,D,20160516,000000,3.125,3.1999,3.0601,3.1999,4422,0
+ANIX.US,D,20160517,000000,3.05,3.16,3.05,3.12,15794,0
+ANIX.US,D,20160518,000000,3.15,3.19,3.0601,3.19,3280,0
+ANIX.US,D,20160519,000000,3.05,3.113,3.05,3.0601,1714,0
+ANIX.US,D,20160520,000000,3.1999,3.1999,3.08,3.09,994,0
+ANIX.US,D,20160523,000000,3.13,3.13,3.0601,3.0601,1440,0
+ANIX.US,D,20160524,000000,3.0999,3.0999,3.08,3.08,1100,0
+ANIX.US,D,20160525,000000,3.1001,3.192,3.1001,3.1632,1520,0
+ANIX.US,D,20160526,000000,3.16,3.16,3.1288,3.1393,6468,0
+ANIX.US,D,20160527,000000,3.0701,3.17,3.0701,3.17,400,0
+ANIX.US,D,20160531,000000,3.15,3.3999,3.11,3.24,53903,0
+ANIX.US,D,20160601,000000,3.29,3.33,3.24,3.28,13613,0
+ANIX.US,D,20160602,000000,3.3,3.45,3.21,3.2399,36923,0
+ANIX.US,D,20160603,000000,3.27,3.27,3.2113,3.2628,9379,0
+ANIX.US,D,20160606,000000,3.28,3.34,3.2301,3.34,9218,0
+ANIX.US,D,20160607,000000,3.35,3.35,3.27,3.3392,3060,0
+ANIX.US,D,20160608,000000,3.35,3.6,3.22,3.3,4516,0
+ANIX.US,D,20160609,000000,3.35,3.38,3.275,3.33,8416,0
+ANIX.US,D,20160610,000000,3.36,3.36,3.29,3.32,500,0
+ANIX.US,D,20160613,000000,3.31,3.31,3.25,3.31,1607,0
+ANIX.US,D,20160614,000000,3.2601,3.2999,3.26,3.2999,3092,0
+ANIX.US,D,20160615,000000,3.32,3.3899,3.26,3.3348,16660,0
+ANIX.US,D,20160616,000000,3.7,3.7,3.22,3.36,13480,0
+ANIX.US,D,20160617,000000,3.27,3.3699,3.2101,3.3361,5520,0
+ANIX.US,D,20160620,000000,3.3,3.37,3.3,3.37,464,0
+ANIX.US,D,20160621,000000,3.3401,3.35,3.32,3.3301,2424,0
+ANIX.US,D,20160622,000000,3.35,3.35,3.26,3.26,5692,0
+ANIX.US,D,20160623,000000,3.33,3.4225,3.33,3.34,6687,0
+ANIX.US,D,20160624,000000,3.25,3.26,3.16,3.16,12351,0
+ANIX.US,D,20160627,000000,3.11,3.3199,3.11,3.17,4692,0
+ANIX.US,D,20160628,000000,3.14,3.2255,3.01,3.01,3100,0
+ANIX.US,D,20160629,000000,3.2925,3.3,3.03,3.04,4240,0
+ANIX.US,D,20160630,000000,3.2999,3.4099,3.14,3.14,12709,0
+ANIX.US,D,20160701,000000,3.3381,3.4,3.18,3.18,5459,0
+ANIX.US,D,20160705,000000,3.14,3.3893,3.07,3.07,5893,0
+ANIX.US,D,20160706,000000,3.23,3.4996,3.0901,3.2,8446,0
+ANIX.US,D,20160707,000000,3.0737,3.2,3.0737,3.2,1546,0
+ANIX.US,D,20160708,000000,3.2,3.2,3.1612,3.2,900,0
+ANIX.US,D,20160711,000000,3.11,3.19,3.001,3.19,4250,0
+ANIX.US,D,20160712,000000,3.2,3.4795,3.17,3.44,7854,0
+ANIX.US,D,20160713,000000,3.49,3.5,3.4703,3.471,12300,0
+ANIX.US,D,20160714,000000,3.49,3.5,3.18,3.3656,19298,0
+ANIX.US,D,20160718,000000,3.2601,3.2601,3.2601,3.2601,300,0
+ANIX.US,D,20160719,000000,3.388,3.4051,3.388,3.4051,280,0
+ANIX.US,D,20160720,000000,3.4799,3.48,3.3876,3.4799,2346,0
+ANIX.US,D,20160721,000000,3.4272,3.45,3.36,3.4044,22183,0
+ANIX.US,D,20160722,000000,3.5,3.5,3.449,3.45,2457,0
+ANIX.US,D,20160725,000000,3.32,3.42,3.31,3.42,2195,0
+ANIX.US,D,20160726,000000,3.3845,3.385,3.3664,3.385,500,0
+ANIX.US,D,20160727,000000,3.4499,3.4499,3.4499,3.4499,100,0
+ANIX.US,D,20160728,000000,3.39,3.39,2.98,3.27,7213,0
+ANIX.US,D,20160729,000000,3.16,3.206,3.09,3.15,4807,0
+ANIX.US,D,20160801,000000,3.14,3.18,3.0876,3.18,5848,0
+ANIX.US,D,20160802,000000,3.18,3.18,3.14,3.14,600,0
+ANIX.US,D,20160803,000000,2.9951,3.14,2.9951,3.1,2510,0
+ANIX.US,D,20160804,000000,3.0394,3.2,2.99,3.2,11100,0
+ANIX.US,D,20160805,000000,3.17,3.1915,3.17,3.1811,866,0
+ANIX.US,D,20160808,000000,3.1737,3.1737,3.1011,3.1011,2416,0
+ANIX.US,D,20160809,000000,3.121,3.19,3.05,3.1899,4224,0
+ANIX.US,D,20160810,000000,3.1233,3.3,3.1233,3.3,4934,0
+ANIX.US,D,20160811,000000,3.2648,3.284,3.2648,3.2648,1451,0
+ANIX.US,D,20160812,000000,3.265,3.2692,3.23,3.23,800,0
+ANIX.US,D,20160815,000000,3.2501,3.34,3.25,3.2628,18527,0
+ANIX.US,D,20160816,000000,3.2806,3.36,3.23,3.23,6978,0
+ANIX.US,D,20160817,000000,3.29,3.29,3.19,3.19,3845,0
+ANIX.US,D,20160819,000000,3.18,3.28,3.15,3.15,1312,0
+ANIX.US,D,20160822,000000,3.234,3.28,3.0333,3.28,4288,0
+ANIX.US,D,20160823,000000,3.28,3.28,3.13,3.13,3692,0
+ANIX.US,D,20160824,000000,3.1068,3.219,3.0319,3.0319,1800,0
+ANIX.US,D,20160825,000000,3.42,3.542,3.1611,3.5,54164,0
+ANIX.US,D,20160826,000000,3.47,3.95,3.4001,3.9007,25792,0
+ANIX.US,D,20160829,000000,3.85,4.49,3.85,4.389,38494,0
+ANIX.US,D,20160830,000000,4.3,4.3296,4.1499,4.21,18143,0
+ANIX.US,D,20160831,000000,4.13,4.18,3.9,4.06,26813,0
+ANIX.US,D,20160901,000000,3.8999,4,3.85,3.86,24259,0
+ANIX.US,D,20160902,000000,4.129,4.2,3.946,4.19,8439,0
+ANIX.US,D,20160906,000000,4.07,4.07,3.8,3.83,6773,0
+ANIX.US,D,20160907,000000,3.83,3.83,3.54,3.5803,14208,0
+ANIX.US,D,20160908,000000,3.5,3.5678,3.5,3.507,5760,0
+ANIX.US,D,20160909,000000,3.4455,3.619,3.36,3.42,5596,0
+ANIX.US,D,20160912,000000,3.5884,3.5884,3.36,3.424,1502,0
+ANIX.US,D,20160913,000000,3.38,3.55,3.05,3.05,18460,0
+ANIX.US,D,20160914,000000,3.11,3.1499,2.9,3.1499,20066,0
+ANIX.US,D,20160915,000000,3.021,3.021,2.91,2.91,5461,0
+ANIX.US,D,20160916,000000,2.94,3.15,2.85,3.15,20294,0
+ANIX.US,D,20160919,000000,3.08,3.08,2.91,2.91,9810,0
+ANIX.US,D,20160920,000000,2.95,3.1499,2.85,2.85,13281,0
+ANIX.US,D,20160921,000000,2.86,3.008,2.86,3.008,200,0
+ANIX.US,D,20160922,000000,2.93,3.1,2.86,3,15193,0
+ANIX.US,D,20160923,000000,3,3.0611,3,3.02,13126,0
+ANIX.US,D,20160926,000000,2.96,3.22,2.89,3.22,27760,0
+ANIX.US,D,20160927,000000,3.26,3.26,3.0433,3.13,8532,0
+ANIX.US,D,20160928,000000,3.18,3.35,3.06,3.15,34406,0
+ANIX.US,D,20160929,000000,3.2399,3.35,3.05,3.27,25641,0
+ANIX.US,D,20160930,000000,3.35,3.9423,3.35,3.8899,39406,0
+ANIX.US,D,20161003,000000,4,5.1,3.99,4.9,162935,0
+ANIX.US,D,20161004,000000,4.97,5.4999,4.79,4.86,66017,0
+ANIX.US,D,20161005,000000,4.9,4.9,4.55,4.75,19929,0
+ANIX.US,D,20161006,000000,4.79,4.79,4.5,4.57,18710,0
+ANIX.US,D,20161007,000000,4.55,4.8,4.161,4.8,48155,0
+ANIX.US,D,20161010,000000,4.8,5.03,4.68,5.02,19593,0
+ANIX.US,D,20161011,000000,5.02,5.19,4.88,5.04,24011,0
+ANIX.US,D,20161012,000000,5.04,6.49,5.04,5.6,61571,0
+ANIX.US,D,20161013,000000,5.65,5.68,5.3,5.68,17540,0
+ANIX.US,D,20161014,000000,5.7,5.9499,5.49,5.6,18118,0
+ANIX.US,D,20161017,000000,5.4,6,5.35,5.8,26900,0
+ANIX.US,D,20161018,000000,5.95,6.4,5.95,6.2,28757,0
+ANIX.US,D,20161019,000000,6.155,6.4,6.1,6.35,26428,0
+ANIX.US,D,20161020,000000,6.35,6.82,6.35,6.4,22082,0
+ANIX.US,D,20161021,000000,6.65,6.65,5.65,5.7,55403,0
+ANIX.US,D,20161024,000000,5.8,5.85,5.25,5.35,30394,0
+ANIX.US,D,20161025,000000,5.3,5.7,5.3,5.7,19194,0
+ANIX.US,D,20161026,000000,5.7,6.37,5.45,6.2,67852,0
+ANIX.US,D,20161027,000000,6.7,6.7,5.95,6.5,29271,0
+ANIX.US,D,20161028,000000,6.45,6.75,6.33,6.75,18799,0
+ANIX.US,D,20161031,000000,6.7,6.75,6.3,6.35,15495,0
+ANIX.US,D,20161101,000000,6.45,6.55,6.1,6.155,20893,0
+ANIX.US,D,20161102,000000,6.2,6.6,6.1,6.1,40472,0
+ANIX.US,D,20161103,000000,6.1,6.25,6.1,6.2,10098,0
+ANIX.US,D,20161104,000000,6.2,6.3,6,6,16167,0
+ANIX.US,D,20161107,000000,5.9,5.9,5.2579,5.4,24730,0
+ANIX.US,D,20161108,000000,5.35,5.65,5.3,5.65,5578,0
+ANIX.US,D,20161109,000000,5.5,5.817,5.35,5.75,32414,0
+ANIX.US,D,20161110,000000,5.8,5.9,5.6,5.85,13390,0
+ANIX.US,D,20161111,000000,5.85,5.85,5.68,5.8,6971,0
+ANIX.US,D,20161114,000000,5.6,5.6,5.3,5.3,10228,0
+ANIX.US,D,20161115,000000,5.35,5.35,4.85,4.85,40448,0
+ANIX.US,D,20161116,000000,4.8,4.95,4.7097,4.9,9376,0
+ANIX.US,D,20161117,000000,5,5.2,4.95,5.05,13323,0
+ANIX.US,D,20161118,000000,5,5.1,4.9124,5.1,13279,0
+ANIX.US,D,20161121,000000,5.195,5.2,5.05,5.15,25077,0
+ANIX.US,D,20161122,000000,5.15,5.15,4.9,4.95,21207,0
+ANIX.US,D,20161123,000000,5,5.095,4.85,4.85,18457,0
+ANIX.US,D,20161125,000000,5,5.15,4.75,5.15,19805,0
+ANIX.US,D,20161128,000000,5.25,5.5,5.2,5.35,4274,0
+ANIX.US,D,20161129,000000,5.705,5.9,5.555,5.9,6112,0
+ANIX.US,D,20161130,000000,5.9,5.95,5.65,5.7,21146,0
+ANIX.US,D,20161201,000000,5.65,5.733,5.45,5.49,5697,0
+ANIX.US,D,20161202,000000,5.6,5.6,5.355,5.5,4083,0
+ANIX.US,D,20161205,000000,5.4,5.545,5.2,5.4,10668,0
+ANIX.US,D,20161206,000000,5.5,5.7257,5.4,5.4,26419,0
+ANIX.US,D,20161207,000000,5.25,6.25,5.25,5.4,79046,0
+ANIX.US,D,20161208,000000,5.5,6,5.5,5.95,22112,0
+ANIX.US,D,20161209,000000,5.95,5.95,5.8,5.8,2155,0
+ANIX.US,D,20161212,000000,5.9,6.1,5.9,6.1,21915,0
+ANIX.US,D,20161213,000000,5.9,6.025,5.7645,5.85,7604,0
+ANIX.US,D,20161214,000000,5.95,6.05,5.75,5.8,12828,0
+ANIX.US,D,20161215,000000,5.75,5.85,5.7,5.75,9922,0
+ANIX.US,D,20161216,000000,5.75,5.75,5.6,5.75,9699,0
+ANIX.US,D,20161219,000000,5.65,5.65,5.55,5.607,5333,0
+ANIX.US,D,20161220,000000,5.65,5.7,5.6,5.6,11155,0
+ANIX.US,D,20161221,000000,5.605,5.605,5.4,5.5,20762,0
+ANIX.US,D,20161222,000000,5.4,5.4156,5.1,5.1,18189,0
+ANIX.US,D,20161223,000000,5.1,5.25,5.1,5.211,522,0
+ANIX.US,D,20161227,000000,5.2,5.4,5.2,5.4,5253,0
+ANIX.US,D,20161228,000000,5.45,5.45,5.2,5.3,3440,0
+ANIX.US,D,20161229,000000,5.25,5.345,5.2,5.25,4923,0
+ANIX.US,D,20161230,000000,5.25,5.4,4.35,5.4,31809,0
+ANIX.US,D,20170103,000000,5.5,5.5,5.25,5.299,3741,0
+ANIX.US,D,20170104,000000,5.1,5.35,5.1,5.25,9422,0
+ANIX.US,D,20170105,000000,5.3191,5.35,5.25,5.35,2657,0
+ANIX.US,D,20170106,000000,5.3424,5.35,5.3,5.35,4330,0
+ANIX.US,D,20170109,000000,5.25,5.3,5.25,5.3,1371,0
+ANIX.US,D,20170110,000000,5.35,5.35,5.25,5.25,2955,0
+ANIX.US,D,20170111,000000,5.35,5.35,5.205,5.25,14595,0
+ANIX.US,D,20170112,000000,5.25,5.25,5.2,5.25,2341,0
+ANIX.US,D,20170113,000000,5.3197,5.3197,5.3197,5.3197,216,0
+ANIX.US,D,20170117,000000,5.26,5.3,5.26,5.3,1094,0
+ANIX.US,D,20170118,000000,5.233,5.35,5.2,5.25,16906,0
+ANIX.US,D,20170119,000000,5.05,5.05,4.2,4.6,37057,0
+ANIX.US,D,20170120,000000,4.55,4.85,4.55,4.6,15453,0
+ANIX.US,D,20170123,000000,4.75,4.75,4.55,4.55,1442,0
+ANIX.US,D,20170124,000000,4.65,4.85,4.65,4.85,14973,0
+ANIX.US,D,20170125,000000,4.845,4.9,4.7788,4.85,3542,0
+ANIX.US,D,20170126,000000,4.991,5.1,4.95,5.05,13102,0
+ANIX.US,D,20170127,000000,5.0625,5.25,5.05,5.095,19491,0
+ANIX.US,D,20170130,000000,5.35,5.35,5,5.05,11863,0
+ANIX.US,D,20170131,000000,5.055,5.055,4.85,4.9,14378,0
+ANIX.US,D,20170201,000000,4.9,5,4.9,4.9,10231,0
+ANIX.US,D,20170202,000000,4.9315,4.9315,4.85,4.9,3392,0
+ANIX.US,D,20170203,000000,4.9,4.95,4.9,4.9,13209,0
+ANIX.US,D,20170206,000000,4.9,4.9872,4.8655,4.9,26533,0
+ANIX.US,D,20170207,000000,4.95,5.13,4.9,5.05,41184,0
+ANIX.US,D,20170208,000000,4.95,4.95,4.75,4.8274,14151,0
+ANIX.US,D,20170209,000000,4.75,4.85,4.65,4.65,41958,0
+ANIX.US,D,20170210,000000,4.85,5.5,4.85,5.2,59971,0
+ANIX.US,D,20170213,000000,5.15,5.5,4.85,4.95,15932,0
+ANIX.US,D,20170214,000000,5.147,5.1691,4.8,4.85,5833,0
+ANIX.US,D,20170215,000000,5.1,5.1,4.8,4.95,7303,0
+ANIX.US,D,20170216,000000,5.15,5.15,4.8,4.9,9005,0
+ANIX.US,D,20170217,000000,4.95,4.95,4.9,4.95,5423,0
+ANIX.US,D,20170221,000000,4.9182,4.9186,4.85,4.9,9095,0
+ANIX.US,D,20170222,000000,4.9752,4.9752,4.7,4.75,19142,0
+ANIX.US,D,20170223,000000,4.8349,4.8349,4.7,4.775,6837,0
+ANIX.US,D,20170224,000000,4.85,5.2,4.75,4.8,32164,0
+ANIX.US,D,20170227,000000,4.5,4.5,3.75,3.8,56720,0
+ANIX.US,D,20170228,000000,3.9,4.1,3.9,3.95,8064,0
+ANIX.US,D,20170301,000000,3.9,3.9059,3.8,3.85,5189,0
+ANIX.US,D,20170302,000000,3.8,3.8,3.6,3.65,22695,0
+ANIX.US,D,20170303,000000,3.6,3.605,3.55,3.55,14239,0
+ANIX.US,D,20170306,000000,3.555,3.5779,3.55,3.55,5182,0
+ANIX.US,D,20170307,000000,3.6,3.6054,3.5,3.6,19055,0
+ANIX.US,D,20170308,000000,3.55,4.2,3.55,3.8,39670,0
+ANIX.US,D,20170309,000000,3.9,4.15,3.5,3.55,26108,0
+ANIX.US,D,20170310,000000,3.55,3.6,3.3,3.4,16415,0
+ANIX.US,D,20170313,000000,3.3,3.5,3.2,3.2,21987,0
+ANIX.US,D,20170314,000000,3.25,3.25,3.05,3.125,23347,0
+ANIX.US,D,20170315,000000,3.2,3.2,3.05,3.1,9537,0
+ANIX.US,D,20170316,000000,3.1242,3.1242,3.1,3.1,1306,0
+ANIX.US,D,20170317,000000,3.05,3.2,3.05,3.1,6957,0
+ANIX.US,D,20170320,000000,3.05,3.05,2.95,3.05,11255,0
+ANIX.US,D,20170321,000000,3,3,2.95,3,24142,0
+ANIX.US,D,20170322,000000,2.95,2.9567,2.75,2.795,17710,0
+ANIX.US,D,20170323,000000,2.8,3,2.8,2.85,71687,0
+ANIX.US,D,20170324,000000,2.85,2.85,2.43,2.43,60225,0
+ANIX.US,D,20170327,000000,2.8,3.05,2.6,3.0147,51493,0
+ANIX.US,D,20170328,000000,3.15,3.7,3.05,3.2,79735,0
+ANIX.US,D,20170329,000000,3.2,3.2,2.905,3.075,32509,0
+ANIX.US,D,20170330,000000,3,3,2.7576,2.9,33325,0
+ANIX.US,D,20170331,000000,2.9191,3,2.8,3,15547,0
+ANIX.US,D,20170403,000000,2.95,2.95,2.875,2.95,4774,0
+ANIX.US,D,20170404,000000,2.95,3.05,2.7,2.7,62058,0
+ANIX.US,D,20170405,000000,2.55,2.55,2.35,2.375,118996,0
+ANIX.US,D,20170406,000000,2.4,2.45,2.2,2.225,68833,0
+ANIX.US,D,20170407,000000,2.3,2.35,2.1,2.325,67133,0
+ANIX.US,D,20170410,000000,2.35,2.45,2.2127,2.25,69257,0
+ANIX.US,D,20170411,000000,2.35,2.35,2.2,2.3,74259,0
+ANIX.US,D,20170412,000000,2.3073,2.3073,2.25,2.25,16427,0
+ANIX.US,D,20170413,000000,2.2,2.2,2.15,2.15,15027,0
+ANIX.US,D,20170417,000000,2.2,2.25,2.05,2.05,13129,0
+ANIX.US,D,20170418,000000,2,2,1.9,1.9,55495,0
+ANIX.US,D,20170419,000000,1.95,2,1.85,1.95,26584,0
+ANIX.US,D,20170420,000000,1.9925,2,1.95,2,7230,0
+ANIX.US,D,20170421,000000,1.95,2.0684,1.95,2.05,7515,0
+ANIX.US,D,20170424,000000,2.0693,2.1,2.005,2.1,6987,0
+ANIX.US,D,20170425,000000,2.1,2.15,2.05,2.1,6987,0
+ANIX.US,D,20170426,000000,2.1,2.15,2.05,2.05,5326,0
+ANIX.US,D,20170427,000000,2.05,2.2,2.05,2.1,8641,0
+ANIX.US,D,20170428,000000,2.05,2.1,1.95,1.95,25304,0
+ANIX.US,D,20170501,000000,2,2.05,1.85,1.85,34466,0
+ANIX.US,D,20170502,000000,1.9,1.9,1.8,1.8,12427,0
+ANIX.US,D,20170503,000000,1.8,1.8,1.1,1.125,325113,0
+ANIX.US,D,20170504,000000,1.15,1.35,1.1,1.2,165330,0
+ANIX.US,D,20170505,000000,1.2,1.25,1.1,1.1,51931,0
+ANIX.US,D,20170508,000000,1.105,1.105,1,1.1,40049,0
+ANIX.US,D,20170509,000000,1.1,1.1932,1.1,1.15,11451,0
+ANIX.US,D,20170510,000000,1.15,1.7,1.1,1.7,924027,0
+ANIX.US,D,20170511,000000,1.05,1.15,1,1.125,1190006,0
+ANIX.US,D,20170512,000000,1.15,1.2,1.1,1.15,397223,0
+ANIX.US,D,20170515,000000,1.1,1.15,1.05,1.1,225462,0
+ANIX.US,D,20170516,000000,1.1,1.13,1,1.1,222479,0
+ANIX.US,D,20170517,000000,1.1,1.1,0.95,1,188219,0
+ANIX.US,D,20170518,000000,1,1,0.95,1,70576,0
+ANIX.US,D,20170519,000000,1.05,1.05,0.95,1,48989,0
+ANIX.US,D,20170522,000000,1.05,1.05,0.95,1,36553,0
+ANIX.US,D,20170523,000000,1,1,0.85,0.9,143068,0
+ANIX.US,D,20170524,000000,0.9,0.95,0.85,0.8899,59942,0
+ANIX.US,D,20170525,000000,0.9,0.9271,0.8501,0.852,78399,0
+ANIX.US,D,20170526,000000,0.8731,1,0.802,0.95,98210,0
+ANIX.US,D,20170530,000000,0.95,0.9882,0.9,0.92,81575,0
+ANIX.US,D,20170531,000000,0.9,0.9001,0.8252,0.84,65262,0
+ANIX.US,D,20170601,000000,0.808,0.8992,0.808,0.8305,71144,0
+ANIX.US,D,20170602,000000,0.8645,0.88,0.825,0.83,79138,0
+ANIX.US,D,20170605,000000,0.85,1.19,0.85,1.1399,1198430,0
+ANIX.US,D,20170606,000000,1.1,1.3,0.95,0.95,946608,0
+ANIX.US,D,20170607,000000,0.9975,1.08,0.9502,0.9744,219502,0
+ANIX.US,D,20170608,000000,0.97,0.971,0.92,0.9296,106179,0
+ANIX.US,D,20170609,000000,0.92,0.9563,0.9,0.906,130711,0
+ANIX.US,D,20170612,000000,0.94,0.94,0.87,0.8761,53718,0
+ANIX.US,D,20170613,000000,0.8702,0.9499,0.851,0.9336,91681,0
+ANIX.US,D,20170614,000000,0.93,0.9794,0.9,0.9313,55581,0
+ANIX.US,D,20170615,000000,0.9311,0.95,0.93,0.945,16578,0
+ANIX.US,D,20170616,000000,0.93,0.95,0.9014,0.95,42355,0
+ANIX.US,D,20170619,000000,0.9358,0.9358,0.8521,0.88,62447,0
+ANIX.US,D,20170620,000000,0.8522,0.92,0.8522,0.8794,63422,0
+ANIX.US,D,20170621,000000,0.88,0.88,0.82976,0.86,80897,0
+ANIX.US,D,20170622,000000,0.8564,0.8564,0.7616,0.782,65339,0
+ANIX.US,D,20170623,000000,0.79,0.8292,0.71,0.74,145584,0
+ANIX.US,D,20170626,000000,0.9,1.14,0.85,1.0301,1637469,0
+ANIX.US,D,20170627,000000,1.04,1.05,0.88,0.9601,474275,0
+ANIX.US,D,20170628,000000,0.99,1.2,0.97,1.15,1632644,0
+ANIX.US,D,20170629,000000,1.15,1.26,1.0108,1.13,1825734,0
+ANIX.US,D,20170630,000000,1.09,1.2,1.06,1.15,959927,0
+ANIX.US,D,20170703,000000,1.27,1.32,1.16,1.17,685670,0
+ANIX.US,D,20170705,000000,1.17,1.1787,1.02,1.03,588885,0
+ANIX.US,D,20170706,000000,1.06,1.09,0.956,0.9561,284310,0
+ANIX.US,D,20170707,000000,0.951,1,0.95,0.952,160689,0
+ANIX.US,D,20170710,000000,0.9511,0.9674,0.9,0.91,194655,0
+ANIX.US,D,20170711,000000,0.895,0.895,0.8,0.8,301170,0
+ANIX.US,D,20170712,000000,0.82,0.85,0.7511,0.7699,186862,0
+ANIX.US,D,20170713,000000,0.8715,0.95,0.82,0.83,913039,0
+ANIX.US,D,20170714,000000,0.867,0.867,0.801,0.8589,194029,0
+ANIX.US,D,20170717,000000,0.842,0.859,0.8,0.81922,103648,0
+ANIX.US,D,20170718,000000,0.85,0.85,0.76,0.83,345311,0
+ANIX.US,D,20170719,000000,0.83,0.95,0.82,0.91,280812,0
+ANIX.US,D,20170720,000000,0.95,0.97,0.88,0.9009,228221,0
+ANIX.US,D,20170721,000000,0.93,0.95,0.8397,0.88,84846,0
+ANIX.US,D,20170724,000000,0.8749,0.8749,0.843,0.86,35717,0
+ANIX.US,D,20170725,000000,0.88,0.88,0.83,0.872,37142,0
+ANIX.US,D,20170726,000000,0.87,0.87,0.85,0.8501,70021,0
+ANIX.US,D,20170727,000000,0.87,0.88,0.84,0.84,44192,0
+ANIX.US,D,20170728,000000,0.85,0.8502,0.805,0.8101,122488,0
+ANIX.US,D,20170731,000000,0.8024,0.83,0.78,0.79,53911,0
+ANIX.US,D,20170801,000000,0.8,0.826,0.75,0.75,168332,0
+ANIX.US,D,20170802,000000,0.78,0.78,0.7001,0.752,103929,0
+ANIX.US,D,20170803,000000,0.7515,0.8176,0.74,0.7979,86143,0
+ANIX.US,D,20170804,000000,0.76,0.7823,0.75,0.7651,18255,0
+ANIX.US,D,20170807,000000,0.8034,0.8034,0.76,0.7601,35898,0
+ANIX.US,D,20170808,000000,0.76,0.8,0.76,0.7889,36120,0
+ANIX.US,D,20170809,000000,0.77,0.7727,0.695,0.71,61969,0
+ANIX.US,D,20170810,000000,0.75,0.75,0.675,0.68,106267,0
+ANIX.US,D,20170811,000000,0.68,0.698,0.62,0.6886,83011,0
+ANIX.US,D,20170814,000000,0.6635,0.77,0.6517,0.7187,61766,0
+ANIX.US,D,20170815,000000,0.8,0.8,0.6001,0.6001,212395,0
+ANIX.US,D,20170816,000000,0.699,0.699,0.63,0.659,110768,0
+ANIX.US,D,20170817,000000,0.65,0.699,0.631,0.6554,38191,0
+ANIX.US,D,20170818,000000,0.69,0.69,0.63,0.63,54316,0
+ANIX.US,D,20170821,000000,0.629,0.66,0.6123,0.6301,44645,0
+ANIX.US,D,20170822,000000,0.6301,0.665,0.6301,0.665,47663,0
+ANIX.US,D,20170823,000000,0.6582,0.71,0.6582,0.6651,59189,0
+ANIX.US,D,20170824,000000,0.6968,0.79,0.6901,0.7478,196941,0
+ANIX.US,D,20170825,000000,0.75,0.75,0.71,0.73,60821,0
+ANIX.US,D,20170828,000000,0.71,0.7498,0.652,0.652,87202,0
+ANIX.US,D,20170829,000000,0.65,0.735,0.6499,0.68,28256,0
+ANIX.US,D,20170830,000000,0.68,0.69,0.66,0.69,43217,0
+ANIX.US,D,20170831,000000,0.69,0.735,0.6534,0.6901,48120,0
+ANIX.US,D,20170901,000000,0.68,0.72,0.66,0.7,46771,0
+ANIX.US,D,20170905,000000,0.67,0.7164,0.67,0.7079,67168,0
+ANIX.US,D,20170906,000000,0.691,0.73,0.6553,0.6701,58801,0
+ANIX.US,D,20170907,000000,0.6555,0.699,0.6555,0.6721,14151,0
+ANIX.US,D,20170908,000000,0.68,0.68,0.6555,0.6602,24728,0
+ANIX.US,D,20170911,000000,0.6932,0.699,0.65,0.68,59934,0
+ANIX.US,D,20170912,000000,0.6826,0.71,0.67,0.6743,45970,0
+ANIX.US,D,20170913,000000,0.67,0.6883,0.6501,0.68,26749,0
+ANIX.US,D,20170914,000000,0.66,0.79,0.655,0.73,244805,0
+ANIX.US,D,20170915,000000,0.75,0.7634,0.69,0.69,209959,0
+ANIX.US,D,20170918,000000,0.7,1.61,0.7,1.28,22772890,0
+ANIX.US,D,20170919,000000,1.27,1.94,1.2,1.92,11509224,0
+ANIX.US,D,20170920,000000,1.87,2.7,1.76,1.9301,14108100,0
+ANIX.US,D,20170921,000000,2.23,2.35,1.92,2.05,8901609,0
+ANIX.US,D,20170922,000000,2.13,2.5,2.01,2.27,5873762,0
+ANIX.US,D,20170925,000000,2.39,4.3,2.2,3.85,14746164,0
+ANIX.US,D,20170926,000000,4.6,5.15,4,4.99,11538236,0
+ANIX.US,D,20170927,000000,4.99,5.25,4.15,4.3992,6919835,0
+ANIX.US,D,20170928,000000,4.48,4.48,3.16,3.5,5304015,0
+ANIX.US,D,20170929,000000,3.37,3.85,2.56,2.63,6715207,0
+ANIX.US,D,20171002,000000,2.95,3.19,2.75,2.9,3567973,0
+ANIX.US,D,20171003,000000,3,3.1,2.61,2.78,1944248,0
+ANIX.US,D,20171004,000000,2.6,2.95,2.52,2.84,1878077,0
+ANIX.US,D,20171005,000000,2.81,2.95,2.56,2.74,1069161,0
+ANIX.US,D,20171006,000000,2.74,3.06,2.7,2.77,1692454,0
+ANIX.US,D,20171009,000000,2.75,2.8,2.65,2.72,467420,0
+ANIX.US,D,20171010,000000,2.69,2.95,2.6754,2.81,677147,0
+ANIX.US,D,20171011,000000,2.77,3.19,2.7,3.15,1351786,0
+ANIX.US,D,20171012,000000,3.17,3.55,3.02,3.41,3060282,0
+ANIX.US,D,20171013,000000,3.36,3.45,3.02,3.19,676710,0
+ANIX.US,D,20171016,000000,2.95,3.15,2.85,2.99,632866,0
+ANIX.US,D,20171017,000000,2.95,2.95,2.7,2.71,644063,0
+ANIX.US,D,20171018,000000,2.68,2.7,2.5901,2.66,343467,0
+ANIX.US,D,20171019,000000,2.61,2.6422,2.5,2.58,338255,0
+ANIX.US,D,20171020,000000,2.55,2.58,2.42,2.44,253978,0
+ANIX.US,D,20171023,000000,2.44,2.5,2.25,2.3,433912,0
+ANIX.US,D,20171024,000000,2.26,2.4,2.13,2.19,332541,0
+ANIX.US,D,20171025,000000,2.1,2.18,1.83,2.03,859950,0
+ANIX.US,D,20171026,000000,2.01,2.05,1.9012,1.92,189242,0
+ANIX.US,D,20171027,000000,2.24,2.337,1.94,1.98,1918366,0
+ANIX.US,D,20171030,000000,2.01,2.11,1.85,2.08,448804,0
+ANIX.US,D,20171031,000000,2.08,2.1792,1.97,2.05,350005,0
+ANIX.US,D,20171101,000000,2.03,2.03,1.93,1.96,218034,0
+ANIX.US,D,20171102,000000,1.95,2.0998,1.9,2.09,341843,0
+ANIX.US,D,20171103,000000,2.06,2.49,2.02,2.3,2498639,0
+ANIX.US,D,20171106,000000,2.37,2.68,2.18,2.48,1352118,0
+ANIX.US,D,20171107,000000,2.48,2.8863,2.48,2.82,2433363,0
+ANIX.US,D,20171108,000000,2.9,3.15,2.26,2.35,2469094,0
+ANIX.US,D,20171109,000000,2.33,2.4792,2.18,2.2605,475117,0
+ANIX.US,D,20171110,000000,2.2,2.44,2.2,2.41,293450,0
+ANIX.US,D,20171113,000000,2.47,2.55,2.33,2.53,323915,0
+ANIX.US,D,20171114,000000,3.2,3.27,2.54,2.63,3778335,0
+ANIX.US,D,20171115,000000,2.47,2.65,2.37,2.6083,387234,0
+ANIX.US,D,20171116,000000,2.6,2.83,2.4501,2.83,388531,0
+ANIX.US,D,20171117,000000,2.84,3.1,2.75,2.91,588963,0
+ANIX.US,D,20171120,000000,2.93,3.2099,2.85,3.16,1012497,0
+ANIX.US,D,20171121,000000,3.1,3.5,2.8,3.04,1349922,0
+ANIX.US,D,20171122,000000,3,3.05,2.65,2.98,425201,0
+ANIX.US,D,20171124,000000,2.92,3.0388,2.82,2.86,136030,0
+ANIX.US,D,20171127,000000,2.83,2.8399,2.6501,2.67,291938,0
+ANIX.US,D,20171128,000000,2.86,2.99,2.7,2.73,314665,0
+ANIX.US,D,20171129,000000,2.71,2.77,2.53,2.6,174650,0
+ANIX.US,D,20171130,000000,2.6,2.65,2.5,2.5,183519,0
+ANIX.US,D,20171201,000000,2.51,2.5394,2.36,2.45,154238,0
+ANIX.US,D,20171204,000000,2.45,2.63,2.42,2.42,155978,0
+ANIX.US,D,20171205,000000,2.49,2.61,2.41,2.58,174311,0
+ANIX.US,D,20171206,000000,2.65,2.65,2.46,2.51,189570,0
+ANIX.US,D,20171207,000000,2.6,2.66,2.4516,2.59,180518,0
+ANIX.US,D,20171208,000000,2.68,2.73,2.5116,2.73,100641,0
+ANIX.US,D,20171211,000000,2.73,2.85,2.65,2.77,190746,0
+ANIX.US,D,20171212,000000,2.82,2.91,2.66,2.69,261126,0
+ANIX.US,D,20171213,000000,2.66,2.699,2.55,2.59,96665,0
+ANIX.US,D,20171214,000000,2.75,2.75,2.52,2.54,101621,0
+ANIX.US,D,20171215,000000,2.58,2.81,2.5116,2.69,213390,0
+ANIX.US,D,20171218,000000,2.71,2.8,2.6,2.66,102228,0
+ANIX.US,D,20171219,000000,2.66,2.74,2.62,2.63,123539,0
+ANIX.US,D,20171220,000000,2.63,2.7,2.51,2.53,112240,0
+ANIX.US,D,20171221,000000,2.55,2.63,2.49,2.55,150987,0
+ANIX.US,D,20171222,000000,2.55,2.619,2.55,2.56,80736,0
+ANIX.US,D,20171226,000000,2.59,2.6,2.48,2.51,90639,0
+ANIX.US,D,20171227,000000,2.51,2.5786,2.48,2.5275,56664,0
+ANIX.US,D,20171228,000000,2.51,2.5364,2.4,2.4872,117466,0
+ANIX.US,D,20171229,000000,2.4,2.4417,2.27,2.36,202130,0
+ANIX.US,D,20180102,000000,2.37,2.41,2.28,2.34,95913,0
+ANIX.US,D,20180103,000000,2.34,2.4694,2.32,2.41,94718,0
+ANIX.US,D,20180104,000000,2.4,2.4495,2.36,2.4,87851,0
+ANIX.US,D,20180105,000000,2.46,2.69,2.45,2.6698,384108,0
+ANIX.US,D,20180108,000000,2.81,3.24,2.81,2.99,733048,0
+ANIX.US,D,20180109,000000,3.25,4.09,3.22,3.54,6344455,0
+ANIX.US,D,20180110,000000,3.48,3.74,3.27,3.64,1345286,0
+ANIX.US,D,20180111,000000,3.68,3.75,3.4,3.64,984664,0
+ANIX.US,D,20180112,000000,3.68,4.3,3.5301,4.05,2229556,0
+ANIX.US,D,20180116,000000,4.55,4.8351,4.2,4.41,2376733,0
+ANIX.US,D,20180117,000000,4.5,4.55,4.25,4.49,1121605,0
+ANIX.US,D,20180118,000000,4.45,4.59,4.3,4.5,509713,0
+ANIX.US,D,20180119,000000,4.52,4.52,4.17,4.25,1092762,0
+ANIX.US,D,20180122,000000,4.38,4.72,4.25,4.65,1389486,0
+ANIX.US,D,20180123,000000,4.65,4.65,4.35,4.52,652397,0
+ANIX.US,D,20180124,000000,4.52,5.66,4.38,5.52,1930563,0
+ANIX.US,D,20180125,000000,5.53,6.43,5.52,6.1,6381166,0
+ANIX.US,D,20180126,000000,6.35,6.4,5.83,6.05,2383090,0
+ANIX.US,D,20180129,000000,5.66,5.7,4.05,4.14,4023807,0
+ANIX.US,D,20180130,000000,3.89,4.59,3.8117,4.05,1624667,0
+ANIX.US,D,20180131,000000,4.05,4.05,3.5,3.73,1085288,0
+ANIX.US,D,20180201,000000,3.6,3.84,3.39,3.67,700323,0
+ANIX.US,D,20180202,000000,3.6,3.8063,3.18,3.18,594194,0
+ANIX.US,D,20180205,000000,3.08,3.35,2.85,3.06,433018,0
+ANIX.US,D,20180206,000000,2.94,3.3199,2.91,3.19,266383,0
+ANIX.US,D,20180207,000000,3.13,3.1788,2.97,2.98,371284,0
+ANIX.US,D,20180208,000000,2.97,2.979,2.68,2.9,551310,0
+ANIX.US,D,20180209,000000,2.9,3.1794,2.72,2.9,522603,0
+ANIX.US,D,20180212,000000,2.94,3.039,2.75,2.818,270189,0
+ANIX.US,D,20180213,000000,2.79,3.3,2.62,3.28,1085184,0
+ANIX.US,D,20180214,000000,3.2,3.92,3.1,3.6,2143848,0
+ANIX.US,D,20180215,000000,3.6,3.73,3.2562,3.4,519784,0
+ANIX.US,D,20180216,000000,3.38,3.48,3.08,3.16,283847,0
+ANIX.US,D,20180220,000000,3.16,3.299,2.95,3.0183,315420,0
+ANIX.US,D,20180221,000000,3,3.45,3,3.2,387188,0
+ANIX.US,D,20180222,000000,3.23,3.3697,3.15,3.33,251506,0
+ANIX.US,D,20180223,000000,3.35,3.47,3.217,3.36,198745,0
+ANIX.US,D,20180226,000000,3.5,3.5,3.3,3.35,137200,0
+ANIX.US,D,20180227,000000,3.35,3.45,3.25,3.35,145574,0
+ANIX.US,D,20180228,000000,3.35,3.4402,3.26,3.29,130250,0
+ANIX.US,D,20180301,000000,3.3,3.31,3.1,3.15,240067,0
+ANIX.US,D,20180302,000000,3.1,3.4,3.1,3.26,224433,0
+ANIX.US,D,20180305,000000,3.51,3.893,3.44,3.84,876381,0
+ANIX.US,D,20180306,000000,3.85,4.68,3.64,4.21,1289619,0
+ANIX.US,D,20180307,000000,4.26,4.59,4.02,4.38,628009,0
+ANIX.US,D,20180308,000000,4.39,4.46,4.16,4.42,267996,0
+ANIX.US,D,20180309,000000,4.5,4.6,4.35,4.58,304926,0
+ANIX.US,D,20180312,000000,4.6,5.14,4.6,5.04,570193,0
+ANIX.US,D,20180313,000000,5.05,5.49,4.95,5.22,756711,0
+ANIX.US,D,20180314,000000,5.2,5.2285,4.52,4.78,588656,0
+ANIX.US,D,20180315,000000,4.75,5.1479,4.52,5.05,355470,0
+ANIX.US,D,20180316,000000,5.1,5.24,4.95,4.95,441195,0
+ANIX.US,D,20180319,000000,4.97,4.97,4.421,4.48,517352,0
+ANIX.US,D,20180320,000000,4.45,4.64,4,4.14,328874,0
+ANIX.US,D,20180321,000000,4.12,4.57,4.12,4.47,317057,0
+ANIX.US,D,20180322,000000,4.29,4.67,4.2,4.25,433682,0
+ANIX.US,D,20180323,000000,4.23,4.45,4.05,4.15,256881,0
+ANIX.US,D,20180326,000000,4.45,4.6,4.05,4.26,306963,0
+ANIX.US,D,20180327,000000,4.3,4.35,3.35,3.35,1106521,0
+ANIX.US,D,20180328,000000,3.45,3.91,3.45,3.79,411862,0
+ANIX.US,D,20180329,000000,3.8,3.99,3.6101,3.84,396967,0
+ANIX.US,D,20180402,000000,4.18,4.19,3.81,3.96,241130,0
+ANIX.US,D,20180403,000000,4,4.85,3.9099,4.4,783624,0
+ANIX.US,D,20180404,000000,4.29,4.6625,4.1,4.54,367587,0
+ANIX.US,D,20180405,000000,4.59,4.784,4.59,4.69,213177,0
+ANIX.US,D,20180406,000000,4.61,4.69,4.32,4.54,182292,0
+ANIX.US,D,20180409,000000,4.57,4.7273,4.4101,4.57,158194,0
+ANIX.US,D,20180410,000000,4.61,4.65,4.5,4.58,168514,0
+ANIX.US,D,20180411,000000,4.51,4.56,4.3,4.43,203401,0
+ANIX.US,D,20180412,000000,4.45,4.64,4.3,4.59,174704,0
+ANIX.US,D,20180413,000000,4.6,4.68,4.5,4.6,96817,0
+ANIX.US,D,20180416,000000,4.59,4.59,4.271,4.34,125366,0
+ANIX.US,D,20180417,000000,4.35,4.4178,3.993,4.04,257439,0
+ANIX.US,D,20180418,000000,4.15,4.38,4.1,4.2,156691,0
+ANIX.US,D,20180419,000000,4.1,4.3033,4.04,4.1,124905,0
+ANIX.US,D,20180420,000000,4.1,4.122,3.95,4.03,98151,0
+ANIX.US,D,20180423,000000,4.11,4.11,3.94,3.98,104236,0
+ANIX.US,D,20180424,000000,4,4.01,3.7698,3.87,192413,0
+ANIX.US,D,20180425,000000,3.86,3.92,3.58,3.67,206751,0
+ANIX.US,D,20180426,000000,3.7,3.8737,3.461,3.8,182993,0
+ANIX.US,D,20180427,000000,3.81,3.8501,3.7115,3.83,55946,0
+ANIX.US,D,20180430,000000,3.91,3.93,3.641,3.73,91119,0
+ANIX.US,D,20180501,000000,3.7,3.72,3.6,3.61,73591,0
+ANIX.US,D,20180502,000000,3.6,3.65,3.5151,3.65,122878,0
+ANIX.US,D,20180503,000000,3.63,3.68,3.525,3.56,89342,0
+ANIX.US,D,20180504,000000,3.55,3.8699,3.5404,3.69,118293,0
+ANIX.US,D,20180507,000000,3.69,3.78,3.68,3.71,63367,0
+ANIX.US,D,20180508,000000,3.8204,3.8204,3.61,3.7,127123,0
+ANIX.US,D,20180509,000000,3.7,3.72,3.55,3.61,119285,0
+ANIX.US,D,20180510,000000,3.55,3.61,3.3,3.52,290749,0
+ANIX.US,D,20180511,000000,3.5,3.51,3.33,3.39,124832,0
+ANIX.US,D,20180514,000000,3.43,3.475,3.3701,3.41,85987,0
+ANIX.US,D,20180515,000000,3.37,3.43,3.32,3.39,83870,0
+ANIX.US,D,20180516,000000,3.37,3.48,3.37,3.41,129090,0
+ANIX.US,D,20180517,000000,3.45,3.65,3.41,3.6001,165637,0
+ANIX.US,D,20180518,000000,3.68,3.789,3.641,3.7,116320,0
+ANIX.US,D,20180521,000000,3.7,3.745,3.51,3.65,102553,0
+ANIX.US,D,20180522,000000,3.69,3.7,3.52,3.55,63455,0
+ANIX.US,D,20180523,000000,3.55,3.605,3.491,3.5514,86826,0
+ANIX.US,D,20180524,000000,3.6,3.639,3.4874,3.57,77995,0
+ANIX.US,D,20180525,000000,3.59,3.7,3.55,3.6,60388,0
+ANIX.US,D,20180529,000000,3.59,3.67,3.5,3.63,52078,0
+ANIX.US,D,20180530,000000,3.67,3.69,3.5701,3.65,82708,0
+ANIX.US,D,20180531,000000,3.6495,3.79,3.5,3.52,173572,0
+ANIX.US,D,20180601,000000,3.55,3.75,3.52,3.69,128825,0
+ANIX.US,D,20180604,000000,3.7,3.75,3.565,3.65,123395,0
+ANIX.US,D,20180605,000000,3.63,3.71,3.6,3.64,73768,0
+ANIX.US,D,20180606,000000,3.62,3.79,3.61,3.68,135307,0
+ANIX.US,D,20180607,000000,3.65,3.75,3.6,3.61,51936,0
+ANIX.US,D,20180608,000000,3.62,3.69,3.6,3.6,61389,0
+ANIX.US,D,20180611,000000,3.6,3.61,3.21,3.32,436439,0
+ANIX.US,D,20180612,000000,3.28,3.33,3.21,3.26,132990,0
+ANIX.US,D,20180613,000000,3.45,3.6,3.36,3.52,392155,0
+ANIX.US,D,20180614,000000,3.58,3.58,3.44,3.48,101751,0
+ANIX.US,D,20180615,000000,3.45,3.45,3.2708,3.33,127383,0
+ANIX.US,D,20180618,000000,3.3,3.4,3.251,3.31,85051,0
+ANIX.US,D,20180619,000000,3.27,3.2863,3.06,3.14,214729,0
+ANIX.US,D,20180620,000000,3.1,3.159,2.96,3.07,149402,0
+ANIX.US,D,20180621,000000,3.05,3.19,3,3.05,124291,0
+ANIX.US,D,20180622,000000,3.07,3.18,3,3.18,143179,0
+ANIX.US,D,20180625,000000,3.15,3.21,3.01,3.02,101704,0
+ANIX.US,D,20180626,000000,3.3,3.39,3.1,3.14,261994,0
+ANIX.US,D,20180627,000000,3.22,3.22,3.07,3.15,75415,0
+ANIX.US,D,20180628,000000,3.15,3.15,3.0352,3.1,59292,0
+ANIX.US,D,20180629,000000,3.12,3.14,3.03,3.03,111485,0
+ANIX.US,D,20180702,000000,3.01,3.2,3.01,3.2,49737,0
+ANIX.US,D,20180703,000000,3.24,3.25,3.1401,3.2,39135,0
+ANIX.US,D,20180705,000000,3.25,3.3354,3.181,3.27,79507,0
+ANIX.US,D,20180706,000000,3.27,3.44,3.2601,3.33,178814,0
+ANIX.US,D,20180709,000000,3.4,3.45,3.3201,3.43,88112,0
+ANIX.US,D,20180710,000000,3.4,3.47,3.33,3.34,81454,0
+ANIX.US,D,20180711,000000,3.3,3.33,3.27,3.27,34132,0
+ANIX.US,D,20180712,000000,3.25,3.29,3.22,3.24,55546,0
+ANIX.US,D,20180713,000000,3.22,3.27,3.16,3.1999,52083,0
+ANIX.US,D,20180716,000000,3.2,3.2,3.14,3.14,41854,0
+ANIX.US,D,20180717,000000,3.15,3.2,3.14,3.17,55528,0
+ANIX.US,D,20180718,000000,3.2,3.2565,3.17,3.24,39593,0
+ANIX.US,D,20180719,000000,3.25,3.4,3.2238,3.37,109349,0
+ANIX.US,D,20180720,000000,3.38,3.49,3.37,3.45,98666,0
+ANIX.US,D,20180723,000000,3.47,3.53,3.41,3.425,53970,0
+ANIX.US,D,20180724,000000,3.45,3.48,3.38,3.4,52307,0
+ANIX.US,D,20180725,000000,3.44,3.44,3.31,3.42,36168,0
+ANIX.US,D,20180726,000000,3.42,3.47,3.2,3.46,44438,0
+ANIX.US,D,20180727,000000,3.45,3.45,3.2,3.23,67556,0
+ANIX.US,D,20180730,000000,3.39,3.44,3.29,3.32,66916,0
+ANIX.US,D,20180731,000000,3.44,3.44,3.2328,3.29,39722,0
+ANIX.US,D,20180801,000000,3.309,3.33,3.26,3.31,29709,0
+ANIX.US,D,20180802,000000,3.26,3.33,3.26,3.31,33212,0
+ANIX.US,D,20180803,000000,3.33,3.34,3.27,3.29,34100,0
+ANIX.US,D,20180806,000000,3.29,3.38,3.27,3.3,52377,0
+ANIX.US,D,20180807,000000,3.35,3.37,3.27,3.3,78468,0
+ANIX.US,D,20180808,000000,3.35,3.36,3.25,3.29,55047,0
+ANIX.US,D,20180809,000000,3.33,3.4,3.24,3.35,114866,0
+ANIX.US,D,20180810,000000,3.35,3.9,3.28,3.9,213583,0
+ANIX.US,D,20180813,000000,3.99,4.599,3.9,4.55,709816,0
+ANIX.US,D,20180814,000000,4.59,4.6285,3.9,4.12,367220,0
+ANIX.US,D,20180815,000000,4.1,4.219,3.56,3.58,222700,0
+ANIX.US,D,20180816,000000,3.65,3.97,3.65,3.92,100723,0
+ANIX.US,D,20180817,000000,4.13,4.13,3.717,3.86,192699,0
+ANIX.US,D,20180820,000000,4,4.1299,3.75,3.75,134907,0
+ANIX.US,D,20180821,000000,3.8,3.9162,3.78,3.88,68338,0
+ANIX.US,D,20180822,000000,3.9,3.9889,3.85,3.94,77038,0
+ANIX.US,D,20180823,000000,3.95,4.0508,3.94,3.98,68652,0
+ANIX.US,D,20180824,000000,4,4.07,3.97,4.01,122104,0
+ANIX.US,D,20180827,000000,4,4.0459,3.881,3.98,41181,0
+ANIX.US,D,20180828,000000,4,4.03,3.91,3.99,67653,0
+ANIX.US,D,20180829,000000,4.02,4.35,3.9101,4,395034,0
+ANIX.US,D,20180830,000000,4,4.0581,3.0997,3.42,426562,0
+ANIX.US,D,20180831,000000,3.45,3.95,3.341,3.81,321975,0
+ANIX.US,D,20180904,000000,3.83,3.93,3.6327,3.79,95529,0
+ANIX.US,D,20180905,000000,4,4,3.7801,4,111535,0
+ANIX.US,D,20180906,000000,4,4.03,3.74,3.78,120642,0
+ANIX.US,D,20180907,000000,3.79,3.97,3.79,3.8848,56099,0
+ANIX.US,D,20180910,000000,3.95,4.0162,3.9201,3.99,54966,0
+ANIX.US,D,20180911,000000,3.98,3.99,3.9011,3.95,41212,0
+ANIX.US,D,20180912,000000,3.95,4,3.921,3.9886,48702,0
+ANIX.US,D,20180913,000000,4,4.02,3.75,3.78,113235,0
+ANIX.US,D,20180914,000000,3.94,4.2,3.74,4.05,225554,0
+ANIX.US,D,20180917,000000,4.03,4.6191,4.03,4.57,405795,0
+ANIX.US,D,20180918,000000,4.67,4.67,4.18,4.46,162217,0
+ANIX.US,D,20180919,000000,4.5,4.85,4.4,4.54,316886,0
+ANIX.US,D,20180920,000000,4.64,4.82,4.5875,4.67,162827,0
+ANIX.US,D,20180921,000000,4.66,4.97,4.66,4.89,202369,0
+ANIX.US,D,20180924,000000,5,5.0995,4.85,4.87,134566,0
+ANIX.US,D,20180925,000000,4.87,4.98,4.54,4.69,152656,0
+ANIX.US,D,20180926,000000,4.7,4.86,4.52,4.81,126584,0
+ANIX.US,D,20180927,000000,4.63,4.85,4.6,4.61,86230,0
+ANIX.US,D,20180928,000000,4.611,4.76,4.61,4.64,69859,0
+ANIX.US,D,20181001,000000,4.48,4.89,3.48,4.65,92393,0
+ANIX.US,D,20181002,000000,4.41,4.71,4.12,4.65,132951,0
+ANIX.US,D,20181003,000000,4.98,5.3463,4.74,5.03,213544,0
+ANIX.US,D,20181004,000000,5.01,5.27,4.91,4.97,145860,0
+ANIX.US,D,20181005,000000,5.2,5.2499,4.89,5.16,110616,0
+ANIX.US,D,20181008,000000,5.28,5.6342,5.25,5.29,184936,0
+ANIX.US,D,20181009,000000,5.25,5.69,5.25,5.62,185000,0
+ANIX.US,D,20181010,000000,5.7,6.35,5.43,6.05,340774,0
+ANIX.US,D,20181011,000000,6.21,6.21,5.54,5.62,217339,0
+ANIX.US,D,20181012,000000,5.68,5.76,5.3,5.54,182657,0
+ANIX.US,D,20181015,000000,5.69,6.35,5.54,6.33,409996,0
+ANIX.US,D,20181016,000000,6.4,6.43,5.501,6.35,361896,0
+ANIX.US,D,20181017,000000,6.28,6.86,6.0244,6.59,267188,0
+ANIX.US,D,20181018,000000,6.79,6.86,5.61,6.24,351547,0
+ANIX.US,D,20181019,000000,6.3,6.5128,5.75,6.02,200247,0
+ANIX.US,D,20181022,000000,5.98,5.98,4.1,4.32,717372,0
+ANIX.US,D,20181023,000000,4.15,4.2101,3.77,4,275817,0
+ANIX.US,D,20181024,000000,3.8,4.24,3.8,3.96,148842,0
+ANIX.US,D,20181025,000000,4,4.29,3.75,4.2,204714,0
+ANIX.US,D,20181026,000000,4.17,4.18,3.9597,4.04,82650,0
+ANIX.US,D,20181029,000000,4.05,4.16,3.85,3.96,140913,0
+ANIX.US,D,20181030,000000,3.93,4.1991,3.8693,3.98,83126,0
+ANIX.US,D,20181031,000000,3.98,4.23,3.98,4.05,108157,0
+ANIX.US,D,20181101,000000,4.04,4.2,4.01,4.04,69582,0
+ANIX.US,D,20181102,000000,3.55,4.159,3.5,3.55,339980,0
+ANIX.US,D,20181105,000000,3.71,3.975,3.7,3.92,186178,0
+ANIX.US,D,20181106,000000,3.93,3.95,3.76,3.8,79518,0
+ANIX.US,D,20181107,000000,3.8,4.04,3.7633,3.95,305896,0
+ANIX.US,D,20181108,000000,3.95,4.0214,3.76,3.84,107310,0
+ANIX.US,D,20181109,000000,3.77,3.82,3.7,3.75,64296,0
+ANIX.US,D,20181112,000000,3.78,3.931,3.6,3.66,59360,0
+ANIX.US,D,20181113,000000,3.69,3.78,3.6,3.7,58507,0
+ANIX.US,D,20181114,000000,3.72,3.7999,3.5501,3.6,29334,0
+ANIX.US,D,20181115,000000,3.61,3.85,3.61,3.81,36849,0
+ANIX.US,D,20181116,000000,3.7,4.125,3.6805,4.01,90705,0
+ANIX.US,D,20181119,000000,3.99,4.01,3.8,3.83,53067,0
+ANIX.US,D,20181120,000000,3.79,3.98,3.7,3.87,43055,0
+ANIX.US,D,20181121,000000,3.85,4.052,3.85,3.97,19548,0
+ANIX.US,D,20181123,000000,3.97,4.14,3.76,3.94,39812,0
+ANIX.US,D,20181126,000000,3.97,4.05,3.9539,3.99,38238,0
+ANIX.US,D,20181127,000000,3.95,4.05,3.8592,3.92,21642,0
+ANIX.US,D,20181128,000000,3.89,4.05,3.89,4,31957,0
+ANIX.US,D,20181129,000000,3.95,4,3.9255,4,13632,0
+ANIX.US,D,20181130,000000,3.95,4.03,3.92,3.92,54465,0
+ANIX.US,D,20181203,000000,3.96,4.1199,3.92,3.93,28079,0
+ANIX.US,D,20181204,000000,3.96,4.1002,3.8371,3.98,43358,0
+ANIX.US,D,20181206,000000,3.95,4.04,3.9479,4.01,26045,0
+ANIX.US,D,20181207,000000,4.01,4.0723,3.87,3.93,20150,0
+ANIX.US,D,20181210,000000,3.95,4.02,3.8,3.97,35384,0
+ANIX.US,D,20181211,000000,3.99,4.04,3.84,3.91,34946,0
+ANIX.US,D,20181212,000000,3.94,4,3.8549,3.98,35614,0
+ANIX.US,D,20181213,000000,3.99,4,3.95,4,28483,0
+ANIX.US,D,20181214,000000,3.95,4,3.88,3.94,28324,0
+ANIX.US,D,20181217,000000,3.75,3.98,3.67,3.82,46784,0
+ANIX.US,D,20181218,000000,3.77,3.9396,3.6,3.7,53562,0
+ANIX.US,D,20181219,000000,3.7,3.88,3.6,3.67,34577,0
+ANIX.US,D,20181220,000000,3.65,3.78,3.3,3.42,107468,0
+ANIX.US,D,20181221,000000,3.42,3.5178,3.3,3.37,46307,0
+ANIX.US,D,20181224,000000,3.34,3.9405,3.2501,3.62,70695,0
+ANIX.US,D,20181226,000000,3.69,3.87,3.62,3.81,65157,0
+ANIX.US,D,20181227,000000,3.71,3.95,3.7032,3.92,52033,0
+ANIX.US,D,20181228,000000,3.95,4,3.89,4,49114,0
+ANIX.US,D,20181231,000000,3.64,4.01,3.6,3.94,50223,0
+ANIX.US,D,20190102,000000,3.95,4,3.93,3.95,53672,0
+ANIX.US,D,20190103,000000,3.93,3.97,3.93,3.95,41336,0
+ANIX.US,D,20190104,000000,3.97,4.04,3.95,4,111958,0
+ANIX.US,D,20190107,000000,3.96,4.1,3.9413,3.97,48525,0
+ANIX.US,D,20190108,000000,3.98,4.04,3.93,3.93,74387,0
+ANIX.US,D,20190109,000000,3.94,3.94,3.85,3.9,46887,0
+ANIX.US,D,20190110,000000,3.89,3.96,3.8693,3.9,13654,0
+ANIX.US,D,20190111,000000,3.92,4,3.9195,3.96,68755,0
+ANIX.US,D,20190114,000000,3.96,3.98,3.85,3.85,14940,0
+ANIX.US,D,20190115,000000,3.85,3.97,3.85,3.97,15776,0
+ANIX.US,D,20190116,000000,4,4.5,4,4.3,228924,0
+ANIX.US,D,20190117,000000,4.32,4.46,4.25,4.3,111625,0
+ANIX.US,D,20190118,000000,4.32,4.41,4.15,4.26,60927,0
+ANIX.US,D,20190122,000000,4.26,4.49,4.2392,4.39,59521,0
+ANIX.US,D,20190123,000000,4.47,4.6919,4.4501,4.52,85843,0
+ANIX.US,D,20190124,000000,5,5.1495,4.71,4.94,243638,0
+ANIX.US,D,20190125,000000,4.92,5,4.41,4.45,292489,0
+ANIX.US,D,20190128,000000,4.75,5.0872,4.48,4.96,159353,0
+ANIX.US,D,20190129,000000,5.05,5.5,5,5.24,285132,0
+ANIX.US,D,20190130,000000,5.44,5.44,5.05,5.12,71432,0
+ANIX.US,D,20190131,000000,5.11,5.21,5.001,5.13,61789,0
+ANIX.US,D,20190201,000000,5.13,5.2,5.06,5.12,32086,0
+ANIX.US,D,20190204,000000,5.1,5.1872,5.07,5.07,63632,0
+ANIX.US,D,20190205,000000,5.05,5.1,4.8734,4.92,59546,0
+ANIX.US,D,20190206,000000,4.95,5.05,4.83,5.05,37539,0
+ANIX.US,D,20190207,000000,5.07,5.07,4.894,5.03,33635,0
+ANIX.US,D,20190208,000000,5.1176,5.1176,4.97,5.01,35436,0
+ANIX.US,D,20190211,000000,5,5.11,4.9071,5.03,79749,0
+ANIX.US,D,20190212,000000,5.05,5.12,4.93,4.93,49500,0
+ANIX.US,D,20190213,000000,4.91,5.05,4.91,4.98,49786,0
+ANIX.US,D,20190214,000000,5.03,5.15,4.95,5.03,103834,0
+ANIX.US,D,20190215,000000,5.05,5.29,5.02,5.17,86217,0
+ANIX.US,D,20190219,000000,5.25,5.405,5.17,5.34,91160,0
+ANIX.US,D,20190220,000000,5.35,5.6,5.35,5.53,95891,0
+ANIX.US,D,20190221,000000,5.68,5.7001,5.36,5.39,77421,0
+ANIX.US,D,20190222,000000,5.36,5.48,5.3001,5.41,17682,0
+ANIX.US,D,20190225,000000,5.5,5.59,5.05,5.44,74246,0
+ANIX.US,D,20190226,000000,5.47,5.47,5.175,5.2,34522,0
+ANIX.US,D,20190227,000000,5.2,5.2027,4.9,5.04,60376,0
+ANIX.US,D,20190228,000000,4.93,5.1251,4.93,5.06,18613,0
+ANIX.US,D,20190301,000000,5.06,5.19,5.06,5.1,16722,0
+ANIX.US,D,20190304,000000,5.16,5.47,5.05,5.29,54788,0
+ANIX.US,D,20190305,000000,5.24,5.3336,5.18,5.18,26890,0
+ANIX.US,D,20190306,000000,5.11,5.1705,4.95,4.97,44068,0
+ANIX.US,D,20190307,000000,4.97,5.095,4.92,4.94,25573,0
+ANIX.US,D,20190308,000000,4.95,5.04,4.65,4.91,78564,0
+ANIX.US,D,20190311,000000,4.95,5.1436,4.95,5.07,25298,0
+ANIX.US,D,20190312,000000,5.08,5.1758,5.03,5.12,22179,0
+ANIX.US,D,20190313,000000,5.09,5.18,5.08,5.09,31822,0
+ANIX.US,D,20190314,000000,5.04,5.22,5,5,37115,0
+ANIX.US,D,20190315,000000,5.1,5.1,4.868,4.99,45862,0
+ANIX.US,D,20190318,000000,4.96,5.1099,4.85,4.86,34203,0
+ANIX.US,D,20190319,000000,4.85,4.95,4.72,4.82,41036,0
+ANIX.US,D,20190320,000000,4.86,4.946,4.72,4.72,22903,0
+ANIX.US,D,20190321,000000,4.89,5.08,4.68,4.885,46544,0
+ANIX.US,D,20190322,000000,4.956,4.97,4.63,4.69,71796,0
+ANIX.US,D,20190325,000000,4.72,4.8399,4.52,4.54,43335,0
+ANIX.US,D,20190326,000000,4.51,4.8,4.381,4.4,70566,0
+ANIX.US,D,20190327,000000,4.3,4.586,4.3,4.51,42356,0
+ANIX.US,D,20190328,000000,4.54,4.55,4.4,4.44,38796,0
+ANIX.US,D,20190329,000000,4.44,4.6,4.44,4.52,23062,0
+ANIX.US,D,20190401,000000,4.5772,4.5772,4.5,4.55,19372,0
+ANIX.US,D,20190402,000000,4.53,4.5533,4.4633,4.53,15723,0
+ANIX.US,D,20190403,000000,4.51,4.57,4.41,4.42,51974,0
+ANIX.US,D,20190404,000000,4.47,4.54,4.46,4.46,13928,0
+ANIX.US,D,20190405,000000,4.55,4.59,4.39,4.51,37836,0
+ANIX.US,D,20190408,000000,4.51,4.51,4.4,4.42,26517,0
+ANIX.US,D,20190409,000000,4.4138,4.52,4.32,4.35,25756,0
+ANIX.US,D,20190410,000000,4.31,4.505,4.31,4.4,16165,0
+ANIX.US,D,20190411,000000,4.38,4.5,4.38,4.45,40462,0
+ANIX.US,D,20190412,000000,4.47,4.47,4.36,4.43,17111,0
+ANIX.US,D,20190415,000000,4.4,4.5,4.21,4.27,49496,0
+ANIX.US,D,20190416,000000,4.25,4.341,4.2,4.2978,36795,0
+ANIX.US,D,20190417,000000,4.32,4.34,4.21,4.22,38855,0
+ANIX.US,D,20190418,000000,4.2101,4.24,4.03,4.18,46715,0
+ANIX.US,D,20190422,000000,4.14,4.19,3.96,4.08,135027,0
+ANIX.US,D,20190423,000000,4.23,4.35,4.1,4.26,122672,0
+ANIX.US,D,20190424,000000,4.27,4.29,4.2248,4.28,76260,0
+ANIX.US,D,20190425,000000,4.28,4.28,4.19,4.19,39399,0
+ANIX.US,D,20190426,000000,4.28,4.28,4.19,4.2,67758,0
+ANIX.US,D,20190429,000000,4.2,4.28,4.19,4.22,147296,0
+ANIX.US,D,20190430,000000,4.26,4.29,4.16,4.16,56197,0
+ANIX.US,D,20190501,000000,4.17,4.63,4.17,4.43,66578,0
+ANIX.US,D,20190502,000000,4.45,4.63,4.38,4.46,51409,0
+ANIX.US,D,20190503,000000,4.56,4.8781,4.48,4.59,139042,0
+ANIX.US,D,20190506,000000,4.63,4.67,4.54,4.54,53824,0
+ANIX.US,D,20190507,000000,4.52,4.75,4.52,4.75,34600,0
+ANIX.US,D,20190508,000000,4.7,4.75,4.6331,4.69,64678,0
+ANIX.US,D,20190509,000000,4.65,4.68,4.569,4.62,36054,0
+ANIX.US,D,20190510,000000,4.59,4.6799,4.58,4.58,69160,0
+ANIX.US,D,20190513,000000,4.6,4.6277,4.49,4.5,56146,0
+ANIX.US,D,20190514,000000,4.5428,4.5428,4.31,4.4,38637,0
+ANIX.US,D,20190515,000000,4.43,4.43,4.17,4.38,48820,0
+ANIX.US,D,20190516,000000,4.35,4.38,3.85,4.01,245877,0
+ANIX.US,D,20190517,000000,4.08,4.3599,4.01,4.27,44687,0
+ANIX.US,D,20190520,000000,4.2,4.46,4.17,4.17,88441,0
+ANIX.US,D,20190521,000000,4.2,4.329,4.18,4.22,18478,0
+ANIX.US,D,20190522,000000,4.36,4.3689,4.1741,4.2,7696,0
+ANIX.US,D,20190523,000000,4.14,4.18,4.02,4.13,17832,0
+ANIX.US,D,20190524,000000,4,4.185,4,4.03,20605,0
+ANIX.US,D,20190528,000000,4.01,4.1694,4.01,4.15,20776,0
+ANIX.US,D,20190529,000000,4.15,4.15,4.06,4.12,10359,0
+ANIX.US,D,20190530,000000,4.02,4.29,4.02,4.28,24365,0
+ANIX.US,D,20190531,000000,4.27,4.27,4.111,4.17,9214,0
+ANIX.US,D,20190603,000000,4.21,4.2197,3.97,3.98,59340,0
+ANIX.US,D,20190604,000000,4,4.1319,4,4.07,18040,0
+ANIX.US,D,20190605,000000,4.0801,4.14,3.94,3.94,31906,0
+ANIX.US,D,20190606,000000,4.05,4.27,4.05,4.19,57809,0
+ANIX.US,D,20190607,000000,4.34,4.34,4.005,4.24,34490,0
+ANIX.US,D,20190610,000000,4.18,4.3,4.18,4.28,18724,0
+ANIX.US,D,20190611,000000,4.3044,4.3044,4.1,4.18,32176,0
+ANIX.US,D,20190612,000000,4.15,4.15,3.951,4.03,48136,0
+ANIX.US,D,20190613,000000,4.01,4.16,4.01,4.12,15477,0
+ANIX.US,D,20190614,000000,4.1,4.19,4.02,4.15,16006,0
+ANIX.US,D,20190617,000000,4.15,4.21,4,4.21,14759,0
+ANIX.US,D,20190618,000000,4.11,4.32,4.0109,4.14,31070,0
+ANIX.US,D,20190619,000000,4.16,4.28,4.115,4.23,11292,0
+ANIX.US,D,20190620,000000,4.19,4.32,3.98,4.04,63641,0
+ANIX.US,D,20190621,000000,4,4.1473,3.8,3.8,64182,0
+ANIX.US,D,20190624,000000,3.8,3.83,3.37,3.77,100387,0
+ANIX.US,D,20190625,000000,3.8,3.91,3.5103,3.67,47428,0
+ANIX.US,D,20190626,000000,3.65,3.65,3.39,3.5,89193,0
+ANIX.US,D,20190627,000000,3.5,3.69,3.44,3.47,31325,0
+ANIX.US,D,20190628,000000,3.45,3.6709,3.45,3.63,21524,0
+ANIX.US,D,20190701,000000,3.61,3.6867,3.5,3.61,27446,0
+ANIX.US,D,20190702,000000,3.51,3.7226,3.51,3.53,33577,0
+ANIX.US,D,20190703,000000,3.47,3.69,3.47,3.64,38286,0
+ANIX.US,D,20190705,000000,3.6,3.69,3.52,3.6491,9599,0
+ANIX.US,D,20190708,000000,3.64,3.65,3.5446,3.65,26887,0
+ANIX.US,D,20190709,000000,3.6829,4.21,3.6783,4.05,165505,0
+ANIX.US,D,20190710,000000,4.05,4.3203,4.02,4.28,82622,0
+ANIX.US,D,20190711,000000,4.379,4.38,4.1,4.15,38615,0
+ANIX.US,D,20190712,000000,4.09,4.27,4.0832,4.1,81979,0
+ANIX.US,D,20190715,000000,4.14,4.2,3.8,4.17,43282,0
+ANIX.US,D,20190716,000000,4.16,4.2695,4.0601,4.13,42103,0
+ANIX.US,D,20190717,000000,4.5,5.45,4.3074,4.67,1549496,0
+ANIX.US,D,20190718,000000,4.57,4.8,4.38,4.55,279660,0
+ANIX.US,D,20190719,000000,4.49,4.59,4.28,4.35,103973,0
+ANIX.US,D,20190722,000000,4.35,4.44,4.15,4.21,47600,0
+ANIX.US,D,20190723,000000,4.23,4.5184,4.2093,4.38,36598,0
+ANIX.US,D,20190724,000000,4.43,4.8,4.41,4.61,72496,0
+ANIX.US,D,20190725,000000,4.63,4.71,4.52,4.52,28525,0
+ANIX.US,D,20190726,000000,4.5975,4.78,4.5975,4.7,48170,0
+ANIX.US,D,20190729,000000,4.7,4.9707,4.59,4.59,89246,0
+ANIX.US,D,20190730,000000,4.63,4.83,4.6129,4.69,59626,0
+ANIX.US,D,20190731,000000,4.73,4.926,4.66,4.69,41765,0
+ANIX.US,D,20190801,000000,4.75,4.86,4.5418,4.57,44896,0
+ANIX.US,D,20190802,000000,4.58,4.6917,4.51,4.51,22092,0
+ANIX.US,D,20190805,000000,4.5,4.6,4.35,4.43,45275,0
+ANIX.US,D,20190806,000000,4.4,4.53,4.24,4.42,69714,0
+ANIX.US,D,20190807,000000,4.34,4.52,4.34,4.4,40210,0
+ANIX.US,D,20190808,000000,4.5,4.55,4.32,4.37,25960,0
+ANIX.US,D,20190809,000000,4.3788,4.45,4.2,4.27,47772,0
+ANIX.US,D,20190812,000000,4.3,4.4,4.25,4.26,43362,0
+ANIX.US,D,20190813,000000,4.22,4.3639,4.22,4.31,24360,0
+ANIX.US,D,20190814,000000,4.33,4.3873,4.1244,4.18,68380,0
+ANIX.US,D,20190815,000000,4.21,4.25,3.82,4,120023,0
+ANIX.US,D,20190816,000000,4.05,4.25,4.05,4.22,15560,0
+ANIX.US,D,20190819,000000,4.32,4.32,4.12,4.19,34643,0
+ANIX.US,D,20190820,000000,4.1683,4.38,4.02,4.18,81341,0
+ANIX.US,D,20190821,000000,4.19,4.3,4.065,4.065,72759,0
+ANIX.US,D,20190822,000000,4.06,4.26,4.03,4.25,51468,0
+ANIX.US,D,20190823,000000,4.2201,4.28,4.04,4.1,49399,0
+ANIX.US,D,20190826,000000,4.1306,4.18,4,4.13,99626,0
+ANIX.US,D,20190827,000000,4.0923,4.101,4.001,4.065,64113,0
+ANIX.US,D,20190828,000000,4.09,4.17,4.03,4.12,65004,0
+ANIX.US,D,20190829,000000,4.14,4.14,4.01,4.01,41680,0
+ANIX.US,D,20190830,000000,4.08,4.0883,3.96,3.9713,59269,0
+ANIX.US,D,20190903,000000,3.98,3.99,3.85,3.97,30879,0
+ANIX.US,D,20190904,000000,3.89,4.18,3.89,4.11,30703,0
+ANIX.US,D,20190905,000000,4.06,4.1808,3.96,3.99,37444,0
+ANIX.US,D,20190906,000000,3.97,4.11,3.97,4.04,12601,0
+ANIX.US,D,20190909,000000,4.04,4.18,3.91,4.13,44697,0
+ANIX.US,D,20190910,000000,4.12,4.18,3.945,3.95,50991,0
+ANIX.US,D,20190911,000000,3.92,4.1,3.92,4.04,32866,0
+ANIX.US,D,20190912,000000,4.12,4.14,3.95,3.9602,8956,0
+ANIX.US,D,20190913,000000,3.99,4.14,3.99,4.12,44841,0
+ANIX.US,D,20190916,000000,4.04,4.3,4.04,4.1,59095,0
+ANIX.US,D,20190917,000000,4.2261,4.34,4.225,4.25,70940,0
+ANIX.US,D,20190918,000000,4.27,4.43,4.25,4.25,60375,0
+ANIX.US,D,20190919,000000,4.25,4.39,4.25,4.33,40496,0
+ANIX.US,D,20190920,000000,4.39,4.439,4.26,4.3,52645,0
+ANIX.US,D,20190923,000000,4.34,4.34,4.22,4.26,41487,0
+ANIX.US,D,20190924,000000,4.2532,4.271,4,4.08,81080,0
+ANIX.US,D,20190925,000000,4.08,4.0935,3.9,4,63452,0
+ANIX.US,D,20190926,000000,4.03,4.08,3.82,4.01,66846,0
+ANIX.US,D,20190927,000000,4.05,4.0767,3.94,3.94,20404,0
+ANIX.US,D,20190930,000000,4.0847,4.14,3.92,4,26221,0
+ANIX.US,D,20191001,000000,4,4.0669,3.8,3.87,48309,0
+ANIX.US,D,20191002,000000,3.8092,3.92,3.7,3.8,76906,0
+ANIX.US,D,20191003,000000,3.81,3.91,3.7597,3.81,29382,0
+ANIX.US,D,20191004,000000,3.87,3.9454,3.675,3.7599,42562,0
+ANIX.US,D,20191007,000000,3.75,3.91,3.75,3.85,14822,0
+ANIX.US,D,20191008,000000,3.85,4.03,3.85,3.88,42818,0
+ANIX.US,D,20191009,000000,3.96,4,3.68,3.71,69104,0
+ANIX.US,D,20191010,000000,3.74,3.8738,3.61,3.66,39098,0
+ANIX.US,D,20191011,000000,3.69,3.8,3.666,3.75,23849,0
+ANIX.US,D,20191014,000000,3.75,3.75,3.51,3.52,61487,0
+ANIX.US,D,20191015,000000,3.55,3.7299,3.55,3.7,26323,0
+ANIX.US,D,20191016,000000,3.69,3.7484,3.5945,3.68,26861,0
+ANIX.US,D,20191017,000000,3.69,3.7,3.6,3.67,9207,0
+ANIX.US,D,20191018,000000,3.7,3.86,3.69,3.86,24698,0
+ANIX.US,D,20191021,000000,3.89,3.98,3.81,3.93,26543,0
+ANIX.US,D,20191022,000000,3.94,4.08,3.93,4.02,15654,0
+ANIX.US,D,20191023,000000,4.01,4.074,3.845,3.87,51168,0
+ANIX.US,D,20191024,000000,3.8693,4.04,3.85,3.91,25401,0
+ANIX.US,D,20191025,000000,3.95,4.0718,3.811,3.92,43592,0
+ANIX.US,D,20191028,000000,3.92,4,3.8708,3.895,31751,0
+ANIX.US,D,20191029,000000,3.92,4.01,3.92,3.96,30086,0
+ANIX.US,D,20191030,000000,3.9797,4,3.92,3.95,26275,0
+ANIX.US,D,20191031,000000,3.98,3.99,3.86,3.87,46809,0
+ANIX.US,D,20191101,000000,3.92,3.97,3.8,3.96,31466,0
+ANIX.US,D,20191104,000000,3.97,4.0077,3.95,3.985,58840,0
+ANIX.US,D,20191105,000000,4.15,4.24,4.02,4.03,61346,0
+ANIX.US,D,20191106,000000,4.05,4.05,3.9,3.9152,44408,0
+ANIX.US,D,20191107,000000,4,4,3.89,3.89,10091,0
+ANIX.US,D,20191108,000000,3.89,3.93,3.84,3.93,26772,0
+ANIX.US,D,20191111,000000,3.89,3.96,3.86,3.95,22644,0
+ANIX.US,D,20191112,000000,3.96,3.96,3.8295,3.8295,41385,0
+ANIX.US,D,20191113,000000,3.87,3.88,3.7,3.8494,33311,0
+ANIX.US,D,20191114,000000,3.9,3.91,3.7566,3.85,42028,0
+ANIX.US,D,20191115,000000,3.85,3.9,3.75,3.84,29719,0
+ANIX.US,D,20191118,000000,3.8,3.84,3.71,3.74,71122,0
+ANIX.US,D,20191119,000000,3.71,3.8,3.58,3.58,66249,0
+ANIX.US,D,20191120,000000,3.6,3.67,3.5,3.53,98187,0
+ANIX.US,D,20191121,000000,3.517,3.63,3.2,3.46,91009,0
+ANIX.US,D,20191122,000000,3.5,3.58,3.46,3.55,91725,0
+ANIX.US,D,20191125,000000,3.6,3.6621,3.57,3.635,61907,0
+ANIX.US,D,20191126,000000,3.63,3.9,3.63,3.9,142813,0
+ANIX.US,D,20191127,000000,3.89,3.9296,3.86,3.89,45535,0
+ANIX.US,D,20191129,000000,3.89,3.92,3.8,3.83,16616,0
+ANIX.US,D,20191202,000000,3.8,3.84,3.73,3.78,25043,0
+ANIX.US,D,20191203,000000,3.7242,3.78,3.72,3.76,40090,0
+ANIX.US,D,20191204,000000,3.79,3.81,3.73,3.78,45917,0
+ANIX.US,D,20191205,000000,3.81,3.81,3.74,3.77,17061,0
+ANIX.US,D,20191206,000000,3.76,3.84,3.72,3.74,36365,0
+ANIX.US,D,20191209,000000,3.73,3.84,3.69,3.8125,112124,0
+ANIX.US,D,20191210,000000,3.84,3.9,3.77,3.88,56951,0
+ANIX.US,D,20191211,000000,3.82,3.89,3.73,3.86,37993,0
+ANIX.US,D,20191212,000000,3.86,3.87,3.814,3.84,17257,0
+ANIX.US,D,20191213,000000,3.3,3.439,2.92,3.26,375245,0
+ANIX.US,D,20191216,000000,3.54,3.54,3.26,3.26,110999,0
+ANIX.US,D,20191217,000000,3.31,3.41,3.25,3.26,50531,0
+ANIX.US,D,20191218,000000,3.3,3.372,2.85,2.97,388865,0
+ANIX.US,D,20191219,000000,2.98,2.98,2.78,2.87,159411,0
+ANIX.US,D,20191220,000000,2.87,2.9782,2.78,2.78,90675,0
+ANIX.US,D,20191223,000000,2.91,3.02,2.8628,2.87,131324,0
+ANIX.US,D,20191224,000000,2.93,2.9776,2.87,2.88,29819,0
+ANIX.US,D,20191226,000000,2.91,2.94,2.85,2.94,57472,0
+ANIX.US,D,20191227,000000,2.92,2.95,2.85,2.89,71941,0
+ANIX.US,D,20191230,000000,2.9,3.25,2.9,3.23,114048,0
+ANIX.US,D,20191231,000000,3.24,3.35,3.22,3.28,58714,0
+ANIX.US,D,20200102,000000,3.29,3.32,2.879,3,80201,0
+ANIX.US,D,20200103,000000,3.0263,3.18,3.0263,3.16,23463,0
+ANIX.US,D,20200106,000000,3.16,3.16,3.04,3.16,33736,0
+ANIX.US,D,20200107,000000,3.24,3.24,2.9,2.97,75924,0
+ANIX.US,D,20200108,000000,2.95,3.027,2.93,3,41129,0
+ANIX.US,D,20200109,000000,3.03,3.06,2.93,2.93,32619,0
+ANIX.US,D,20200110,000000,2.95,2.96,2.85,2.87,47628,0
+ANIX.US,D,20200113,000000,2.8625,2.887,2.74,2.77,51482,0
+ANIX.US,D,20200114,000000,2.77,3.5,2.77,3.32,286194,0
+ANIX.US,D,20200115,000000,3.32,3.39,3.16,3.3,139697,0
+ANIX.US,D,20200116,000000,3.32,3.59,3.1505,3.55,98672,0
+ANIX.US,D,20200117,000000,3.55,3.59,3.3636,3.48,93777,0
+ANIX.US,D,20200121,000000,3.51,3.79,3.43,3.73,72463,0
+ANIX.US,D,20200122,000000,3.93,4.13,3.85,4.06,138700,0
+ANIX.US,D,20200123,000000,4.1,4.1001,3.73,3.95,96217,0
+ANIX.US,D,20200124,000000,3.99,3.99,3.77,3.86,33765,0
+ANIX.US,D,20200127,000000,3.8,4.05,3.75,3.97,46720,0
+ANIX.US,D,20200128,000000,3.93,4.0243,3.85,3.96,23814,0
+ANIX.US,D,20200129,000000,3.8,3.92,3.73,3.75,55072,0
+ANIX.US,D,20200130,000000,3.68,3.73,3.544,3.61,37328,0
+ANIX.US,D,20200131,000000,3.61,3.65,3.54,3.55,21349,0
+ANIX.US,D,20200203,000000,3.55,3.81,3.55,3.57,38194,0
+ANIX.US,D,20200204,000000,3.58,3.62,3.5,3.5,34592,0
+ANIX.US,D,20200205,000000,3.65,3.66,3.51,3.56,23774,0
+ANIX.US,D,20200206,000000,3.62,3.62,3.38,3.48,29339,0
+ANIX.US,D,20200207,000000,3.49,3.5,3.4,3.4,31161,0
+ANIX.US,D,20200210,000000,3.34,3.49,3.305,3.42,40305,0
+ANIX.US,D,20200211,000000,3.5,3.6101,3.42,3.5,35390,0
+ANIX.US,D,20200212,000000,3.65,3.7496,3.39,3.45,58106,0
+ANIX.US,D,20200213,000000,3.45,3.45,3.27,3.41,22673,0
+ANIX.US,D,20200214,000000,3.4271,3.47,3.31,3.45,33255,0
+ANIX.US,D,20200218,000000,3.43,3.75,3.383,3.57,74986,0
+ANIX.US,D,20200219,000000,3.6,3.65,3.4,3.41,37557,0
+ANIX.US,D,20200220,000000,3.52,3.52,3.365,3.42,49241,0
+ANIX.US,D,20200221,000000,3.472,3.472,3.33,3.38,38562,0
+ANIX.US,D,20200224,000000,3.36,3.36,3.2647,3.31,25008,0
+ANIX.US,D,20200225,000000,3.3,3.3,3.1,3.23,61524,0
+ANIX.US,D,20200226,000000,3.2,3.27,3.1262,3.27,32012,0
+ANIX.US,D,20200227,000000,3.24,3.28,3.02,3.1,61896,0
+ANIX.US,D,20200228,000000,3.0193,3.0193,2.8607,2.99,69822,0
+ANIX.US,D,20200302,000000,3,3.06,2.89,3.02,46051,0
+ANIX.US,D,20200303,000000,3.05,3.05,2.78,2.91,58893,0
+ANIX.US,D,20200304,000000,2.96,2.99,2.79,2.93,43987,0
+ANIX.US,D,20200305,000000,2.81,3,2.805,2.81,32568,0
+ANIX.US,D,20200306,000000,2.865,2.865,2.6,2.6,111502,0
+ANIX.US,D,20200309,000000,2.47,2.535,2.2613,2.34,163941,0
+ANIX.US,D,20200310,000000,2.36,2.4296,2.2,2.2,150089,0
+ANIX.US,D,20200311,000000,2.2,2.2,2.01,2.07,117935,0
+ANIX.US,D,20200312,000000,2,2.01,1.8,1.83,296206,0
+ANIX.US,D,20200313,000000,1.9,2.12,1.9,2.12,103680,0
+ANIX.US,D,20200316,000000,2.05,2.05,1.9,1.92,74647,0
+ANIX.US,D,20200317,000000,1.9,2.12,1.9,2.03,89599,0
+ANIX.US,D,20200318,000000,1.91,1.96,1.7,1.79,161233,0
+ANIX.US,D,20200319,000000,1.81,1.92,1.6386,1.85,58991,0
+ANIX.US,D,20200320,000000,1.87,1.9684,1.8291,1.85,56037,0
+ANIX.US,D,20200323,000000,1.91,1.91,1.59,1.64,82073,0
+ANIX.US,D,20200324,000000,1.75,1.75,1.67,1.685,68862,0
+ANIX.US,D,20200325,000000,1.72,1.79,1.5,1.6,130162,0
+ANIX.US,D,20200326,000000,1.61,1.7,1.6,1.63,64595,0
+ANIX.US,D,20200327,000000,1.65,1.69,1.33,1.35,99622,0
+ANIX.US,D,20200330,000000,1.5,1.68,1.45,1.62,81449,0
+ANIX.US,D,20200331,000000,1.63,1.67,1.55,1.59,52081,0
+ANIX.US,D,20200401,000000,1.52,1.73,1.52,1.65,60323,0
+ANIX.US,D,20200402,000000,1.74,1.74,1.51,1.53,63151,0
+ANIX.US,D,20200403,000000,1.48,1.65,1.48,1.55,36655,0
+ANIX.US,D,20200406,000000,1.57,1.72,1.57,1.62,28030,0
+ANIX.US,D,20200407,000000,1.69,1.83,1.6519,1.68,36582,0
+ANIX.US,D,20200408,000000,1.707,1.72,1.66,1.7,18282,0
+ANIX.US,D,20200409,000000,1.72,1.83,1.6901,1.8279,34713,0
+ANIX.US,D,20200413,000000,1.85,1.85,1.7601,1.77,21842,0
+ANIX.US,D,20200414,000000,1.9398,1.96,1.86,1.94,45812,0
+ANIX.US,D,20200415,000000,1.94,1.95,1.781,1.92,21301,0
+ANIX.US,D,20200416,000000,1.96,2,1.89,1.93,39013,0
+ANIX.US,D,20200417,000000,2,2,1.91,1.99,15578,0
+ANIX.US,D,20200420,000000,2.15,2.42,1.91,2.01,456630,0
+ANIX.US,D,20200421,000000,2.1,2.1,1.8419,1.9411,114601,0
+ANIX.US,D,20200422,000000,2,2,1.86,1.9252,57962,0
+ANIX.US,D,20200423,000000,1.95,2.024,1.9,2,63658,0
+ANIX.US,D,20200424,000000,1.99,2.03,1.99,2.01,53600,0
+ANIX.US,D,20200427,000000,2,2.03,1.96,2.01,47535,0
+ANIX.US,D,20200428,000000,2,2.01,1.89,1.96,68662,0
+ANIX.US,D,20200429,000000,1.99,2.03,1.97,1.9999,59877,0
+ANIX.US,D,20200430,000000,2,2,1.865,1.89,75634,0
+ANIX.US,D,20200501,000000,1.81,1.94,1.81,1.84,48339,0
+ANIX.US,D,20200504,000000,2.25,2.39,1.8694,1.98,7115932,0
+ANIX.US,D,20200505,000000,1.99,1.99,1.8,1.85,583822,0
+ANIX.US,D,20200506,000000,1.84,1.9072,1.7,1.795,188680,0
+ANIX.US,D,20200507,000000,1.8,1.88,1.78,1.805,139596,0
+ANIX.US,D,20200508,000000,1.85,1.85,1.71,1.81,132724,0
+ANIX.US,D,20200511,000000,1.85,2.0099,1.85,1.95,298502,0
+ANIX.US,D,20200512,000000,1.99,1.9999,1.9369,1.945,217416,0
+ANIX.US,D,20200513,000000,1.93,1.95,1.8,1.92,209040,0
+ANIX.US,D,20200514,000000,1.89,1.91,1.82,1.91,41997,0
+ANIX.US,D,20200515,000000,1.91,1.92,1.83,1.9,74531,0
+ANIX.US,D,20200518,000000,1.9,1.9,1.82,1.85,115869,0
+ANIX.US,D,20200519,000000,1.87,1.97,1.85,1.9,129312,0
+ANIX.US,D,20200520,000000,1.88,1.9414,1.85,1.87,67785,0
+ANIX.US,D,20200521,000000,1.89,2.09,1.8421,2.05,275256,0
+ANIX.US,D,20200522,000000,1.94,2.25,1.94,2.18,267561,0
+ANIX.US,D,20200526,000000,2.29,2.48,2.22,2.36,643517,0
+ANIX.US,D,20200527,000000,2.4,2.43,2.3,2.32,244977,0
+ANIX.US,D,20200528,000000,2.35,2.35,2.09,2.28,310944,0
+ANIX.US,D,20200529,000000,2.2,2.31,2.09,2.28,149226,0
+ANIX.US,D,20200601,000000,2.57,2.58,2.18,2.33,1420956,0
+ANIX.US,D,20200602,000000,2.25,2.4,2.21,2.21,333430,0
+ANIX.US,D,20200603,000000,2.25,2.41,2.18,2.3,410372,0
+ANIX.US,D,20200604,000000,2.26,2.43,2.22,2.37,299566,0
+ANIX.US,D,20200605,000000,2.36,2.4,2.1918,2.24,244254,0
+ANIX.US,D,20200608,000000,2.25,2.3,1.98,1.99,395966,0
+ANIX.US,D,20200609,000000,2.11,2.2,2.06,2.18,224594,0
+ANIX.US,D,20200610,000000,2.18,2.28,2.08,2.12,146325,0
+ANIX.US,D,20200611,000000,2.13,2.14,1.85,1.88,265543,0
+ANIX.US,D,20200612,000000,1.89,2.39,1.8799,2.27,737116,0
+ANIX.US,D,20200615,000000,2.11,2.28,2.04,2.21,255953,0
+ANIX.US,D,20200616,000000,2.22,2.81,2.19,2.55,1091036,0
+ANIX.US,D,20200617,000000,2.6,2.605,2.27,2.37,475635,0
+ANIX.US,D,20200618,000000,2.42,2.5,2.35,2.39,230065,0
+ANIX.US,D,20200619,000000,2.44,2.46,2.32,2.4,177208,0
+ANIX.US,D,20200622,000000,2.38,2.4,2.31,2.35,106292,0
+ANIX.US,D,20200623,000000,2.34,2.36,2.27,2.33,102115,0
+ANIX.US,D,20200624,000000,2.33,2.45,2.23,2.3,192901,0
+ANIX.US,D,20200625,000000,2.31,2.6672,2.31,2.5,303569,0
+ANIX.US,D,20200626,000000,2.49,2.7995,2.4001,2.69,331200,0
+ANIX.US,D,20200629,000000,2.75,3.2,2.66,2.92,506721,0
+ANIX.US,D,20200630,000000,2.83,3.84,2.8201,3.06,818310,0
+ANIX.US,D,20200701,000000,3.1,3.2985,2.87,2.98,300345,0
+ANIX.US,D,20200702,000000,3.01,3.21,2.99,3.18,310696,0
+ANIX.US,D,20200706,000000,3.02,3.17,2.9,3.06,597349,0
+ANIX.US,D,20200707,000000,3.06,3.15,2.92,2.99,280086,0
+ANIX.US,D,20200708,000000,2.97,3.05,2.92,2.95,109670,0
+ANIX.US,D,20200709,000000,2.93,3.01,2.85,2.92,174244,0
+ANIX.US,D,20200710,000000,3.3,3.52,3.1,3.3,2868096,0
+ANIX.US,D,20200713,000000,3.3,3.31,2.99,3.01,457521,0
+ANIX.US,D,20200714,000000,3,3.0465,2.65,2.81,292376,0
+ANIX.US,D,20200715,000000,2.81,2.98,2.77,2.9,185284,0
+ANIX.US,D,20200716,000000,2.89,3.08,2.86,2.99,170229,0
+ANIX.US,D,20200717,000000,3.01,3.1452,2.955,3.1,248781,0
+ANIX.US,D,20200720,000000,3.1,3.14,2.97,3.13,204358,0
+ANIX.US,D,20200721,000000,3.12,3.16,3,3.07,276598,0
+ANIX.US,D,20200722,000000,3.06,3.13,3.01,3.05,299064,0
+ANIX.US,D,20200723,000000,3,3.08,2.85,2.86,222004,0
+ANIX.US,D,20200724,000000,2.86,2.9572,2.86,2.89,126650,0
+ANIX.US,D,20200727,000000,2.89,3.03,2.8644,2.9,118054,0
+ANIX.US,D,20200728,000000,3.05,3.0795,2.8,2.84,523001,0
+ANIX.US,D,20200729,000000,2.8,2.89,2.67,2.67,405330,0
+ANIX.US,D,20200730,000000,2.68,2.94,2.58,2.85,467556,0
+ANIX.US,D,20200731,000000,2.82,2.885,2.7411,2.78,145800,0
+ANIX.US,D,20200803,000000,2.78,2.9,2.73,2.8,317509,0
+ANIX.US,D,20200804,000000,2.79,3.02,2.72,2.88,529758,0
+ANIX.US,D,20200805,000000,2.95,2.95,2.8781,2.9,147985,0
+ANIX.US,D,20200806,000000,2.88,2.9,2.79,2.86,99817,0
+ANIX.US,D,20200807,000000,2.82,2.87,2.77,2.8,61619,0
+ANIX.US,D,20200810,000000,2.77,2.97,2.74,2.96,226985,0
+ANIX.US,D,20200811,000000,2.95,2.95,2.76,2.78,229814,0
+ANIX.US,D,20200812,000000,2.8,2.8,2.62,2.635,161263,0
+ANIX.US,D,20200813,000000,2.64,2.73,2.59,2.68,203297,0
+ANIX.US,D,20200814,000000,2.73,2.73,2.6206,2.68,118790,0
+ANIX.US,D,20200817,000000,2.68,2.82,2.6,2.82,197860,0
+ANIX.US,D,20200818,000000,2.81,2.81,2.6,2.65,163807,0
+ANIX.US,D,20200819,000000,2.71,2.72,2.52,2.54,156564,0
+ANIX.US,D,20200820,000000,2.57,2.58,2.45,2.5,136685,0
+ANIX.US,D,20200821,000000,2.5,2.56,2.35,2.36,191716,0
+ANIX.US,D,20200824,000000,2.4,2.43,2.27,2.34,127143,0
+ANIX.US,D,20200825,000000,2.31,2.36,1.7,1.88,2504689,0
+ANIX.US,D,20200826,000000,1.9,2.05,1.86,1.96,456311,0
+ANIX.US,D,20200827,000000,1.97,2.02,1.87,1.93,400846,0
+ANIX.US,D,20200828,000000,1.92,1.98,1.89,1.91,173622,0
+ANIX.US,D,20200831,000000,1.94,2.0055,1.9,1.98,194671,0
+ANIX.US,D,20200901,000000,2.02,2.02,1.9,1.93,93085,0
+ANIX.US,D,20200902,000000,1.96,1.96,1.81,1.89,142915,0
+ANIX.US,D,20200903,000000,1.91,1.9101,1.7612,1.83,196127,0
+ANIX.US,D,20200904,000000,1.84,1.88,1.74,1.79,195111,0
+ANIX.US,D,20200908,000000,1.75,1.94,1.75,1.9,177530,0
+ANIX.US,D,20200909,000000,1.91,2.01,1.86,1.86,118361,0
+ANIX.US,D,20200910,000000,1.89,2.04,1.88,1.99,143276,0
+ANIX.US,D,20200911,000000,1.95,2.19,1.95,2.08,505550,0
+ANIX.US,D,20200914,000000,2.08,2.38,2.08,2.37,397914,0
+ANIX.US,D,20200915,000000,2.4,2.4101,2.2,2.31,316881,0
+ANIX.US,D,20200916,000000,2.28,2.38,2.26,2.33,185377,0
+ANIX.US,D,20200917,000000,2.3,2.395,2.2715,2.365,129647,0
+ANIX.US,D,20200918,000000,2.34,2.71,2.3,2.58,475189,0
+ANIX.US,D,20200921,000000,2.58,2.6,2.45,2.46,143566,0
+ANIX.US,D,20200922,000000,2.5,2.66,2.371,2.59,206379,0
+ANIX.US,D,20200923,000000,2.6358,2.64,2.37,2.38,206947,0
+ANIX.US,D,20200924,000000,2.37,2.39,2.25,2.3,92743,0
+ANIX.US,D,20200925,000000,2.29,2.54,2.29,2.49,173804,0
+ANIX.US,D,20200928,000000,2.52,2.6,2.5,2.53,94466,0
+ANIX.US,D,20200929,000000,2.5043,2.66,2.5043,2.56,283712,0
+ANIX.US,D,20200930,000000,2.51,2.62,2.36,2.43,178431,0
+ANIX.US,D,20201001,000000,2.51,2.98,2.5,2.97,1155777,0
+ANIX.US,D,20201002,000000,2.74,2.882,2.6,2.6,433624,0
+ANIX.US,D,20201005,000000,2.78,2.78,2.64,2.64,139482,0
+ANIX.US,D,20201006,000000,2.66,2.7088,2.6,2.61,136599,0
+ANIX.US,D,20201007,000000,2.65,2.71,2.6,2.62,124362,0
+ANIX.US,D,20201008,000000,2.62,2.71,2.6,2.63,117701,0
+ANIX.US,D,20201009,000000,2.64,2.67,2.56,2.65,117978,0
+ANIX.US,D,20201012,000000,2.65,2.78,2.6,2.6,134097,0
+ANIX.US,D,20201013,000000,2.62,2.7,2.57,2.66,87408,0
+ANIX.US,D,20201014,000000,2.7,3.0499,2.6701,2.81,424350,0
+ANIX.US,D,20201015,000000,2.7,2.8397,2.64,2.66,141375,0
+ANIX.US,D,20201016,000000,2.66,2.77,2.61,2.64,126212,0
+ANIX.US,D,20201019,000000,2.64,2.64,2.35,2.3775,168201,0
+ANIX.US,D,20201020,000000,2.45,2.5,2.2801,2.34,99327,0
+ANIX.US,D,20201021,000000,2.235,2.51,2.235,2.39,239291,0
+ANIX.US,D,20201022,000000,2.36,2.49,2.36,2.39,259999,0
+ANIX.US,D,20201023,000000,2.38,2.4,2.22,2.26,167396,0
+ANIX.US,D,20201026,000000,2.22,2.255,2.16,2.18,57021,0
+ANIX.US,D,20201027,000000,2.18,2.33,2.16,2.2,141130,0
+ANIX.US,D,20201028,000000,2.15,2.18,1.9673,2.02,366343,0
+ANIX.US,D,20201029,000000,2,2.14,2,2.09,96496,0
+ANIX.US,D,20201030,000000,2.08,2.19,2.03,2.06,154101,0
+ANIX.US,D,20201102,000000,2.09,2.2365,2.09,2.16,94427,0
+ANIX.US,D,20201103,000000,2.16,2.19,1.95,1.96,207213,0
+ANIX.US,D,20201104,000000,2.115,2.115,1.96,1.99,78099,0
+ANIX.US,D,20201105,000000,1.99,2.05,1.97,2.02,58940,0
+ANIX.US,D,20201106,000000,2.02,2.12,2.01,2.04,83109,0
+ANIX.US,D,20201109,000000,2.03,2.079,1.91,1.94,117307,0
+ANIX.US,D,20201110,000000,1.96,2.18,1.92,2.01,177463,0
+ANIX.US,D,20201111,000000,2.04,2.06,1.99,2.06,32070,0
+ANIX.US,D,20201112,000000,2.02,2.14,2.02,2.11,38709,0
+ANIX.US,D,20201113,000000,2.13,2.19,2.09,2.17,49147,0
+ANIX.US,D,20201116,000000,2.16,2.22,2.09,2.11,81644,0
+ANIX.US,D,20201117,000000,2.11,2.21,2.09,2.14,75562,0
+ANIX.US,D,20201118,000000,2.18,2.26,2.13,2.17,66574,0
+ANIX.US,D,20201119,000000,2.19,2.2,2.09,2.18,76643,0
+ANIX.US,D,20201120,000000,2.19,2.25,2.021,2.21,122697,0
+ANIX.US,D,20201123,000000,2.33,2.3799,2.12,2.17,206362,0
+ANIX.US,D,20201124,000000,2.22,2.22,1.96,2.04,268854,0
+ANIX.US,D,20201125,000000,2.05,2.35,2.03,2.28,342425,0
+ANIX.US,D,20201127,000000,2.28,2.79,2.28,2.78,324104,0
+ANIX.US,D,20201130,000000,2.89,2.91,2.51,2.64,270483,0
+ANIX.US,D,20201201,000000,2.75,2.95,2.64,2.87,226825,0
+ANIX.US,D,20201202,000000,2.91,2.946,2.85,2.91,86781,0
+ANIX.US,D,20201203,000000,2.9,2.9,2.73,2.81,88617,0
+ANIX.US,D,20201204,000000,2.87,2.96,2.72,2.89,176830,0
+ANIX.US,D,20201207,000000,2.88,2.95,2.81,2.86,82457,0
+ANIX.US,D,20201208,000000,2.86,3.09,2.86,3.03,172294,0
+ANIX.US,D,20201209,000000,3.05,3.05,2.71,2.89,164090,0
+ANIX.US,D,20201210,000000,2.85,5.4,2.85,3.14,16874942,0
+ANIX.US,D,20201211,000000,3.05,3.2,2.79,2.99,999271,0
+ANIX.US,D,20201214,000000,3.6392,3.64,2.6299,2.63,2948494,0
+ANIX.US,D,20201215,000000,2.66,2.81,2.63,2.79,344131,0
+ANIX.US,D,20201216,000000,2.84,2.84,2.49,2.64,439828,0
+ANIX.US,D,20201217,000000,2.66,2.77,2.6201,2.71,256865,0
+ANIX.US,D,20201218,000000,2.64,2.79,2.64,2.79,195818,0
+ANIX.US,D,20201221,000000,3.15,3.22,2.71,2.75,1542731,0
+ANIX.US,D,20201222,000000,3,3.08,2.71,2.8,1739888,0
+ANIX.US,D,20201223,000000,2.89,2.89,2.65,2.83,917295,0
+ANIX.US,D,20201224,000000,2.9,2.9,2.76,2.85,168076,0
+ANIX.US,D,20201228,000000,2.81,2.87,2.692,2.87,609224,0
+ANIX.US,D,20201229,000000,2.94,2.94,2.76,2.92,552224,0
+ANIX.US,D,20201230,000000,2.94,3.315,2.88,3.19,1148198,0
+ANIX.US,D,20201231,000000,3.22,3.23,2.98,3.07,283756,0
+ANIX.US,D,20210104,000000,3.13,3.32,3.0191,3.27,272373,0
+ANIX.US,D,20210105,000000,3.28,3.5,3.27,3.42,423020,0
+ANIX.US,D,20210106,000000,3.42,3.55,3.36,3.36,230101,0
+ANIX.US,D,20210107,000000,3.45,3.71,3.33,3.7,307557,0
+ANIX.US,D,20210108,000000,3.73,3.96,3.55,3.91,400820,0
+ANIX.US,D,20210111,000000,3.83,3.92,3.5601,3.65,340221,0
+ANIX.US,D,20210112,000000,3.69,3.95,3.55,3.81,440414,0
+ANIX.US,D,20210113,000000,3.82,3.9,3.71,3.87,273060,0
+ANIX.US,D,20210114,000000,4.01,4.4798,3.95,4.38,769033,0
+ANIX.US,D,20210115,000000,4.43,4.58,4.25,4.45,470003,0
+ANIX.US,D,20210119,000000,4.56,4.5699,4.14,4.38,399840,0
+ANIX.US,D,20210120,000000,4.44,4.52,4,4.19,322712,0
+ANIX.US,D,20210121,000000,4.21,4.58,4.07,4.43,681259,0
+ANIX.US,D,20210122,000000,4.43,4.43,4.18,4.21,465112,0
+ANIX.US,D,20210125,000000,4.21,4.34,4.04,4.23,510756,0
+ANIX.US,D,20210126,000000,4.25,4.43,3.92,3.93,647429,0
+ANIX.US,D,20210127,000000,3.85,4.01,3.72,3.88,305730,0
+ANIX.US,D,20210128,000000,3.73,4.06,3.4293,3.6,584026,0
+ANIX.US,D,20210129,000000,3.67,3.91,3.6,3.65,243971,0
+ANIX.US,D,20210201,000000,3.95,4.15,3.8,4.11,754653,0
+ANIX.US,D,20210202,000000,4.1,4.2017,3.9,4.19,277942,0
+ANIX.US,D,20210203,000000,4.26,4.68,4.19,4.67,477982,0
+ANIX.US,D,20210204,000000,4.4808,4.7,4.4808,4.53,346731,0
+ANIX.US,D,20210205,000000,4.56,4.6799,4.36,4.52,150836,0
+ANIX.US,D,20210208,000000,4.6,5.63,4.52,5.3,997459,0
+ANIX.US,D,20210209,000000,5.28,5.52,5.14,5.34,507998,0
+ANIX.US,D,20210210,000000,5.4891,5.49,4.87,5.3,283747,0
+ANIX.US,D,20210211,000000,5.32,5.36,5.12,5.31,157261,0
+ANIX.US,D,20210212,000000,5.27,5.4,5.03,5.25,163887,0
+ANIX.US,D,20210216,000000,5.36,5.5,5.27,5.48,279053,0
+ANIX.US,D,20210217,000000,5.5,5.52,5.1201,5.39,270717,0
+ANIX.US,D,20210218,000000,5.39,5.59,5.06,5.25,319895,0
+ANIX.US,D,20210219,000000,5.24,5.24,5.0301,5.18,220078,0
+ANIX.US,D,20210222,000000,5.14,5.2281,4.87,4.93,169630,0
+ANIX.US,D,20210223,000000,4.59,4.59,4.3873,4.59,326186,0
+ANIX.US,D,20210224,000000,4.67,5.05,4.47,5.03,196695,0
+ANIX.US,D,20210225,000000,5.1,5.21,4.8501,5.18,349097,0
+ANIX.US,D,20210226,000000,5.26,5.26,4.71,5.06,197615,0
+ANIX.US,D,20210301,000000,5.16,5.29,5.01,5.14,115180,0
+ANIX.US,D,20210302,000000,5.14,5.18,4.93,4.95,133921,0
+ANIX.US,D,20210303,000000,4.93,5.13,4.7459,4.97,236212,0
+ANIX.US,D,20210304,000000,5.03,5.136,4.35,4.59,303221,0
+ANIX.US,D,20210305,000000,4.5681,4.89,3.9007,4.77,372056,0
+ANIX.US,D,20210308,000000,4.75,4.79,4.29,4.3,155437,0
+ANIX.US,D,20210309,000000,4.36,4.83,4.3238,4.78,148971,0
+ANIX.US,D,20210310,000000,4.91,4.99,4.605,4.83,110872,0
+ANIX.US,D,20210311,000000,4.855,5.29,4.82,5.14,228783,0
+ANIX.US,D,20210312,000000,6.7079,6.85,5.42,5.84,8255454,0
+ANIX.US,D,20210315,000000,5.71,5.9,5.45,5.76,420474,0
+ANIX.US,D,20210316,000000,5.56,6.74,5.5,6.22,683374,0
+ANIX.US,D,20210317,000000,6.24,7.2,6.03,7.14,590440,0
+ANIX.US,D,20210318,000000,6.99,8.09,6.6,6.99,1540188,0
+ANIX.US,D,20210319,000000,7.11,7.49,6.72,6.97,861226,0
+ANIX.US,D,20210322,000000,6.88,7.125,6.33,6.79,912180,0
+ANIX.US,D,20210323,000000,5.165,5.18,4.45,4.8,6040201,0
+ANIX.US,D,20210324,000000,4.88,4.8896,4.26,4.33,1073697,0
+ANIX.US,D,20210325,000000,4.22,4.95,4.21,4.73,995008,0
+ANIX.US,D,20210326,000000,4.69,5.12,4.64,5.06,1088741,0
+ANIX.US,D,20210329,000000,5.07,5.1,4.76,4.87,297200,0
+ANIX.US,D,20210330,000000,4.77,5.09,4.7631,4.87,302205,0
+ANIX.US,D,20210331,000000,4.9,5.0499,4.6344,4.68,422618,0
+ANIX.US,D,20210401,000000,4.68,4.93,4.63,4.75,247895,0
+ANIX.US,D,20210405,000000,4.9,4.904,4.63,4.66,236090,0
+ANIX.US,D,20210406,000000,4.71,4.71,4.46,4.51,264357,0
+ANIX.US,D,20210407,000000,4.54,4.7439,4.46,4.6,231008,0
+ANIX.US,D,20210408,000000,4.61,4.75,4.5201,4.64,135398,0
+ANIX.US,D,20210409,000000,4.56,4.67,4.47,4.5,161442,0
+ANIX.US,D,20210412,000000,4.64,4.73,4.3401,4.65,467132,0
+ANIX.US,D,20210413,000000,4.69,4.75,4.6,4.71,164572,0
+ANIX.US,D,20210414,000000,4.7,4.77,4.6,4.6,134334,0
+ANIX.US,D,20210415,000000,4.8,5.05,4.66,4.92,740471,0
+ANIX.US,D,20210416,000000,5.05,5.05,4.62,4.7,637000,0
+ANIX.US,D,20210419,000000,3.83,4.17,3.7,4.06,1223379,0
+ANIX.US,D,20210420,000000,3.95,4.2899,3.855,4.17,698898,0
+ANIX.US,D,20210421,000000,4.1908,4.1908,3.95,4.11,269494,0
+ANIX.US,D,20210422,000000,4.14,4.4575,4.11,4.33,285230,0
+ANIX.US,D,20210423,000000,4.36,4.7436,4.36,4.7,460572,0
+ANIX.US,D,20210426,000000,4.8,4.92,4.698,4.86,280197,0
+ANIX.US,D,20210427,000000,4.9,4.95,4.5801,4.76,365818,0
+ANIX.US,D,20210428,000000,4.72,4.95,4.64,4.89,179337,0
+ANIX.US,D,20210429,000000,4.95,4.95,4.6593,4.77,139400,0
+ANIX.US,D,20210430,000000,4.65,5.04,4.65,4.88,172563,0
+ANIX.US,D,20210503,000000,4.94,4.94,4.75,4.75,113045,0
+ANIX.US,D,20210504,000000,4.7,4.7,4.44,4.59,180031,0
+ANIX.US,D,20210505,000000,4.64,4.73,4.4701,4.69,120070,0
+ANIX.US,D,20210506,000000,4.63,4.6767,4.1204,4.27,230702,0
+ANIX.US,D,20210507,000000,4.21,4.42,4.21,4.37,101061,0
+ANIX.US,D,20210510,000000,4.4,4.56,4.22,4.25,119983,0
+ANIX.US,D,20210511,000000,4.07,4.38,4.03,4.32,142387,0
+ANIX.US,D,20210512,000000,4.24,4.36,4.107,4.11,72455,0
+ANIX.US,D,20210513,000000,4.15,4.26,3.3,3.46,846313,0
+ANIX.US,D,20210514,000000,3.44,4,3.44,3.72,217398,0
+ANIX.US,D,20210517,000000,3.63,3.8299,3.605,3.71,123178,0
+ANIX.US,D,20210518,000000,3.7,4.11,3.7,3.98,149494,0
+ANIX.US,D,20210519,000000,3.9,3.9699,3.8,3.92,71864,0
+ANIX.US,D,20210520,000000,3.94,4.25,3.93,4.15,167295,0
+ANIX.US,D,20210521,000000,4.18,4.18,3.9633,4.04,86352,0
+ANIX.US,D,20210524,000000,4.05,4.09,3.9,3.94,62391,0
+ANIX.US,D,20210525,000000,4.01,4.06,3.85,3.86,87472,0
+ANIX.US,D,20210526,000000,4,4.12,3.9,4.03,171812,0
+ANIX.US,D,20210527,000000,4.12,4.1663,3.97,3.98,124659,0
+ANIX.US,D,20210528,000000,4.04,4.09,3.84,3.97,147513,0
+ANIX.US,D,20210601,000000,3.97,4.09,3.88,4.02,50835,0
+ANIX.US,D,20210602,000000,4.02,4.05,3.84,3.94,145198,0
+ANIX.US,D,20210603,000000,3.96,3.97,3.82,3.93,93919,0
+ANIX.US,D,20210604,000000,4,4.25,3.95,4.12,265075,0
+ANIX.US,D,20210607,000000,4.12,4.3,4.1,4.2,123163,0
+ANIX.US,D,20210608,000000,4.27,4.34,4.1,4.31,55205,0
+ANIX.US,D,20210609,000000,4.28,4.75,4.2,4.2,187131,0
+ANIX.US,D,20210610,000000,4.18,4.39,4.18,4.33,125040,0
+ANIX.US,D,20210611,000000,4.31,4.42,4.2406,4.27,53872,0
+ANIX.US,D,20210614,000000,4.27,4.38,3.925,4.15,144605,0
+ANIX.US,D,20210615,000000,4.17,4.24,4.05,4.23,61604,0
+ANIX.US,D,20210616,000000,4.24,4.24,4.1101,4.15,88709,0
+ANIX.US,D,20210617,000000,4.09,4.25,4.0018,4.13,105034,0
+ANIX.US,D,20210618,000000,4.09,4.2299,3.95,3.95,202557,0
+ANIX.US,D,20210621,000000,3.95,4.1099,3.91,3.91,78982,0
+ANIX.US,D,20210622,000000,3.91,3.99,3.86,3.89,95626,0
+ANIX.US,D,20210623,000000,3.94,4.1,3.895,3.98,76683,0
+ANIX.US,D,20210624,000000,3.99,4,3.89,3.95,85021,0
+ANIX.US,D,20210625,000000,3.98,4.05,3.875,3.99,82150,0
+ANIX.US,D,20210628,000000,3.98,3.98,3.82,3.91,89873,0
+ANIX.US,D,20210629,000000,3.9,3.96,3.87,3.95,52373,0
+ANIX.US,D,20210630,000000,3.95,3.95,3.83,3.88,37396,0
+ANIX.US,D,20210701,000000,3.91,3.91,3.8,3.85,44611,0
+ANIX.US,D,20210702,000000,3.85,3.8742,3.75,3.79,93360,0
+ANIX.US,D,20210706,000000,3.8,3.8,3.64,3.7,107006,0
+ANIX.US,D,20210707,000000,3.67,3.6989,3.48,3.57,155634,0
+ANIX.US,D,20210708,000000,3.6,3.7899,3.51,3.73,108708,0
+ANIX.US,D,20210709,000000,3.73,3.81,3.67,3.79,60719,0
+ANIX.US,D,20210712,000000,3.82,3.8887,3.7,3.76,86122,0
+ANIX.US,D,20210713,000000,3.75,3.8,3.62,3.69,82015,0
+ANIX.US,D,20210714,000000,3.78,3.78,3.64,3.75,182691,0
+ANIX.US,D,20210715,000000,3.73,4.11,3.61,4.07,507582,0
+ANIX.US,D,20210716,000000,4.015,4.15,3.84,3.98,289578,0
+ANIX.US,D,20210719,000000,3.9,4.04,3.82,4.04,206101,0
+ANIX.US,D,20210720,000000,4.06,4.5,3.97,4.32,520284,0
+ANIX.US,D,20210721,000000,4.4888,4.4888,4.18,4.27,235728,0
+ANIX.US,D,20210722,000000,4.33,4.38,4.11,4.35,272640,0
+ANIX.US,D,20210723,000000,4.36,4.38,4.2,4.25,192962,0
+ANIX.US,D,20210726,000000,4.25,4.42,4.08,4.35,519058,0
+ANIX.US,D,20210727,000000,4.35,4.5,4.22,4.49,425029,0
+ANIX.US,D,20210728,000000,4.5,4.89,4.5,4.81,575576,0
+ANIX.US,D,20210729,000000,4.82,4.82,4.57,4.57,177398,0
+ANIX.US,D,20210730,000000,4.52,4.65,4.4,4.42,160201,0
+ANIX.US,D,20210802,000000,4.43,4.46,4.3,4.38,150240,0
+ANIX.US,D,20210803,000000,4.39,4.39,4.15,4.23,136605,0
+ANIX.US,D,20210804,000000,4.19,4.19,4,4.15,215319,0
+ANIX.US,D,20210805,000000,4.14,4.4,4.13,4.27,241917,0
+ANIX.US,D,20210806,000000,4.25,4.32,4.11,4.26,136350,0
+ANIX.US,D,20210809,000000,4.28,4.35,4.16,4.31,253881,0
+ANIX.US,D,20210810,000000,4.33,4.43,4.2,4.24,181140,0
+ANIX.US,D,20210811,000000,4.24,4.24,4.07,4.18,157634,0
+ANIX.US,D,20210812,000000,4.17,4.28,3.99,4.19,127164,0
+ANIX.US,D,20210813,000000,4.19,4.24,4.09,4.15,80133,0
+ANIX.US,D,20210816,000000,4.1,4.2,3.9901,4.04,121998,0
+ANIX.US,D,20210817,000000,4,4.1511,3.92,4.04,94893,0
+ANIX.US,D,20210818,000000,4.18,4.48,4.0256,4.4,871609,0
+ANIX.US,D,20210819,000000,4.36,4.4,4.18,4.23,231414,0
+ANIX.US,D,20210820,000000,4.23,4.45,4.12,4.39,105124,0
+ANIX.US,D,20210823,000000,4.44,4.7499,4.4018,4.69,292064,0
+ANIX.US,D,20210824,000000,4.72,4.7308,4.5,4.55,208757,0
+ANIX.US,D,20210825,000000,5.0369,5.3,4.81,4.96,4212817,0
+ANIX.US,D,20210826,000000,4.94,4.97,4.56,4.9,486140,0
+ANIX.US,D,20210827,000000,4.936,5.3,4.85,5.25,540850,0
+ANIX.US,D,20210830,000000,5.358,5.87,5.25,5.48,1278214,0
+ANIX.US,D,20210831,000000,5.43,5.74,5.07,5.6,412916,0
+ANIX.US,D,20210901,000000,5.64,5.65,5.28,5.31,222216,0
+ANIX.US,D,20210902,000000,5.32,5.54,5.25,5.48,151892,0
+ANIX.US,D,20210903,000000,5.48,5.52,5.351,5.43,81120,0
+ANIX.US,D,20210907,000000,5.36,5.3758,5.06,5.18,235936,0
+ANIX.US,D,20210908,000000,5.2,5.22,4.91,4.94,177902,0
+ANIX.US,D,20210909,000000,4.87,5.3985,4.86,5.04,194567,0
+ANIX.US,D,20210910,000000,5.07,5.15,4.88,5,186753,0
+ANIX.US,D,20210913,000000,5,5.1299,4.87,4.98,137494,0
+ANIX.US,D,20210914,000000,5.17,5.18,4.71,4.8,149373,0
+ANIX.US,D,20210915,000000,4.87,4.88,4.725,4.81,73593,0
+ANIX.US,D,20210916,000000,4.77,4.8499,4.58,4.82,116885,0
+ANIX.US,D,20210917,000000,4.76,4.94,4.55,4.9,173988,0
+ANIX.US,D,20210920,000000,4.73,4.88,4.62,4.69,131477,0
+ANIX.US,D,20210921,000000,4.7,4.909,4.64,4.79,166564,0
+ANIX.US,D,20210922,000000,4.8,4.91,4.7401,4.86,60006,0
+ANIX.US,D,20210923,000000,4.85,5.0365,4.79,5,100204,0
+ANIX.US,D,20210924,000000,4.95,5.1,4.86,4.89,85116,0
+ANIX.US,D,20210927,000000,4.86,4.92,4.75,4.8,87083,0
+ANIX.US,D,20210928,000000,4.68,5.06,4.67,4.99,195654,0
+ANIX.US,D,20210929,000000,5.01,5.02,4.7028,4.75,122727,0
+ANIX.US,D,20210930,000000,4.74,4.82,4.7,4.77,44131,0
+ANIX.US,D,20211001,000000,4.89,4.89,4.5938,4.75,85220,0
+ANIX.US,D,20211004,000000,4.75,4.75,4.6,4.64,85596,0
+ANIX.US,D,20211005,000000,4.64,4.6999,4.4601,4.54,125738,0
+ANIX.US,D,20211006,000000,4.5,4.6,4.401,4.44,111346,0
+ANIX.US,D,20211007,000000,4.51,4.74,4.41,4.44,102086,0
+ANIX.US,D,20211008,000000,4.44,4.49,4.37,4.42,57226,0
+ANIX.US,D,20211011,000000,4.41,4.49,4.35,4.42,43270,0
+ANIX.US,D,20211012,000000,4.39,4.62,4.39,4.55,80614,0
+ANIX.US,D,20211013,000000,4.55,4.7024,4.55,4.62,112218,0
+ANIX.US,D,20211014,000000,4.64,4.77,4.55,4.57,68971,0
+ANIX.US,D,20211015,000000,4.56,4.5965,4.38,4.39,54097,0
+ANIX.US,D,20211018,000000,4.42,4.42,4.26,4.29,68046,0
+ANIX.US,D,20211019,000000,4.29,4.46,4.25,4.43,68749,0
+ANIX.US,D,20211020,000000,4.38,4.4597,4.32,4.43,39666,0
+ANIX.US,D,20211021,000000,4.4,4.48,4.28,4.33,36387,0
+ANIX.US,D,20211022,000000,4.29,4.34,4.25,4.34,44890,0
+ANIX.US,D,20211025,000000,4.32,4.37,4.26,4.26,52854,0
+ANIX.US,D,20211026,000000,4.44,4.65,4.3,4.55,262850,0
+ANIX.US,D,20211027,000000,4.67,5,4.574,4.93,218608,0
+ANIX.US,D,20211028,000000,5,5,4.7,4.8,166713,0
+ANIX.US,D,20211029,000000,4.8,4.84,4.62,4.77,141171,0
+ANIX.US,D,20211101,000000,4.83,5.19,4.78,5.09,308534,0
+ANIX.US,D,20211102,000000,5.1781,5.2,4.96,5.2,204317,0
+ANIX.US,D,20211103,000000,5.2,5.48,5.11,5.33,148697,0
+ANIX.US,D,20211104,000000,5.38,5.51,5.27,5.5,136731,0
+ANIX.US,D,20211105,000000,5.55,5.55,4.94,4.98,343000,0
+ANIX.US,D,20211108,000000,4.95,5.2,4.95,5.04,127044,0
+ANIX.US,D,20211109,000000,5.04,5.13,4.8,4.92,101904,0
+ANIX.US,D,20211110,000000,4.88,4.95,4.6,4.68,159139,0
+ANIX.US,D,20211111,000000,4.75,4.9299,4.65,4.7,78063,0
+ANIX.US,D,20211112,000000,4.73,4.75,4.61,4.68,44096,0
+ANIX.US,D,20211115,000000,4.68,4.79,4.47,4.55,135541,0
+ANIX.US,D,20211116,000000,4.52,4.5865,4.3519,4.42,128409,0
+ANIX.US,D,20211117,000000,4.4,4.47,4.3,4.33,123154,0
+ANIX.US,D,20211118,000000,4.53,4.53,3.9,3.95,261542,0
+ANIX.US,D,20211119,000000,3.95,4.17,3.9,4.13,151040,0
+ANIX.US,D,20211122,000000,4.2,4.2,3.85,3.96,139121,0
+ANIX.US,D,20211123,000000,4.09,4.09,3.75,3.9,183361,0
+ANIX.US,D,20211124,000000,3.9,4.03,3.7601,4.03,51686,0
+ANIX.US,D,20211126,000000,3.96,4.09,3.87,3.98,68672,0
+ANIX.US,D,20211129,000000,3.99,4.02,3.83,3.86,110877,0
+ANIX.US,D,20211130,000000,3.81,3.93,3.59,3.64,289794,0
+ANIX.US,D,20211201,000000,3.81,3.9118,3.34,3.44,183153,0
+ANIX.US,D,20211202,000000,3.51,3.52,3.14,3.22,272461,0
+ANIX.US,D,20211203,000000,3.25,3.46,3.01,3.09,277061,0
+ANIX.US,D,20211206,000000,3.1,3.23,2.91,3.13,165873,0
+ANIX.US,D,20211207,000000,3.24,3.69,3.0402,3.235,1293389,0
+ANIX.US,D,20211208,000000,3.19,3.63,3.0641,3.56,301637,0
+ANIX.US,D,20211209,000000,3.52,3.6383,3.2013,3.26,190923,0
+ANIX.US,D,20211210,000000,3.29,3.38,3.18,3.31,78063,0
+ANIX.US,D,20211213,000000,3.38,3.45,3.1,3.2,108786,0
+ANIX.US,D,20211214,000000,3.14,3.1888,3.02,3.08,97524,0
+ANIX.US,D,20211215,000000,3.11,3.2599,2.891,3.14,223853,0
+ANIX.US,D,20211216,000000,3.13,3.22,2.95,3.05,120923,0
+ANIX.US,D,20211217,000000,3.01,3.2,2.98,3.2,85148,0
+ANIX.US,D,20211220,000000,3.1242,3.24,3.045,3.07,63703,0
+ANIX.US,D,20211221,000000,3.08,3.14,3.03,3.06,93381,0
+ANIX.US,D,20211222,000000,3.03,3.08,2.77,2.91,305276,0
+ANIX.US,D,20211223,000000,2.95,3.22,2.935,3.18,131078,0
+ANIX.US,D,20211227,000000,3.2,3.3468,2.93,3,237505,0
+ANIX.US,D,20211228,000000,2.97,3.05,2.803,2.88,193702,0
+ANIX.US,D,20211229,000000,2.88,3.02,2.8,2.97,92946,0
+ANIX.US,D,20211230,000000,2.95,3.06,2.94,3.02,89685,0
+ANIX.US,D,20211231,000000,3,3.06,2.9101,2.97,115088,0
+ANIX.US,D,20220103,000000,2.98,3.0999,2.87,3.02,39797,0
+ANIX.US,D,20220104,000000,2.99,3.09,2.91,3.06,120012,0
+ANIX.US,D,20220105,000000,3.05,3.13,2.7402,2.78,210682,0
+ANIX.US,D,20220106,000000,2.82,3.05,2.8,2.92,112604,0
+ANIX.US,D,20220107,000000,2.7422,3.47,2.71,3.17,312680,0
+ANIX.US,D,20220110,000000,3.17,3.22,2.95,3.16,151578,0
+ANIX.US,D,20220111,000000,3.16,3.39,3.14,3.36,102744,0
+ANIX.US,D,20220112,000000,3.41,3.45,3.21,3.3,70737,0
+ANIX.US,D,20220113,000000,3.36,3.52,3.26,3.42,107106,0
+ANIX.US,D,20220114,000000,3.58,3.59,3.31,3.41,113222,0
+ANIX.US,D,20220118,000000,3.48,3.5,3.25,3.35,129515,0
+ANIX.US,D,20220119,000000,3.36,3.365,3.15,3.24,88071,0
+ANIX.US,D,20220120,000000,3.23,3.35,3.18,3.2,80588,0
+ANIX.US,D,20220121,000000,3.19,3.27,3.0301,3.1,86477,0
+ANIX.US,D,20220124,000000,3.15,3.2,2.82,3.02,153242,0
+ANIX.US,D,20220125,000000,3.03,3.15,2.95,3.07,89293,0
+ANIX.US,D,20220126,000000,3.13,3.29,3.07,3.1,87875,0
+ANIX.US,D,20220127,000000,3.08,3.12,2.9,2.92,95217,0
+ANIX.US,D,20220128,000000,2.91,3.03,2.81,2.98,73729,0
+ANIX.US,D,20220131,000000,3.06,3.28,3.05,3.28,88519,0
+ANIX.US,D,20220201,000000,3.26,3.29,3.111,3.18,26637,0
+ANIX.US,D,20220202,000000,3.15,3.15,2.86,2.99,95014,0
+ANIX.US,D,20220203,000000,2.99,3.0548,2.91,2.98,29195,0
+ANIX.US,D,20220204,000000,2.98,3.1,2.9,3.1,53254,0
+ANIX.US,D,20220207,000000,3.14,3.14,2.92,2.94,37540,0
+ANIX.US,D,20220208,000000,2.95,3.03,2.9,2.94,79735,0
+ANIX.US,D,20220209,000000,3.01,3.12,2.92,3.08,34697,0
+ANIX.US,D,20220210,000000,3.05,3.39,3.05,3.1,78192,0
+ANIX.US,D,20220211,000000,3.1,3.21,3,3.11,51151,0
+ANIX.US,D,20220214,000000,3.08,3.195,2.9298,3.01,69687,0
+ANIX.US,D,20220215,000000,3.05,3.19,3.05,3.13,37382,0
+ANIX.US,D,20220216,000000,3.17,3.34,3.14,3.3,89467,0
+ANIX.US,D,20220217,000000,3.3,3.35,3.1,3.14,65389,0
+ANIX.US,D,20220218,000000,3.13,3.17,2.96,3.02,58545,0
+ANIX.US,D,20220222,000000,2.95,3.1,2.8,2.83,103310,0
+ANIX.US,D,20220223,000000,2.85,3,2.73,2.76,142539,0
+ANIX.US,D,20220224,000000,2.61,2.96,2.5001,2.66,169503,0
+ANIX.US,D,20220225,000000,2.68,2.75,2.62,2.725,68271,0
+ANIX.US,D,20220228,000000,2.68,2.87,2.68,2.78,40292,0
+ANIX.US,D,20220301,000000,2.66,2.8099,2.65,2.71,73554,0
+ANIX.US,D,20220302,000000,2.72,2.92,2.71,2.83,92598,0
+ANIX.US,D,20220303,000000,2.78,2.9925,2.67,2.77,61171,0
+ANIX.US,D,20220304,000000,2.78,2.87,2.7,2.73,81555,0
+ANIX.US,D,20220307,000000,2.72,2.8,2.65,2.67,89091,0
+ANIX.US,D,20220308,000000,2.66,2.69,2.51,2.61,65970,0
+ANIX.US,D,20220309,000000,2.68,2.79,2.6699,2.71,42716,0
+ANIX.US,D,20220310,000000,2.7,2.82,2.6292,2.74,46106,0
+ANIX.US,D,20220311,000000,2.81,2.83,2.6301,2.67,14994,0
+ANIX.US,D,20220314,000000,2.61,2.8099,2.5,2.52,56064,0
+ANIX.US,D,20220315,000000,2.52,2.6602,2.3,2.5,107327,0
+ANIX.US,D,20220316,000000,2.51,2.7,2.51,2.58,34185,0
+ANIX.US,D,20220317,000000,2.62,2.75,2.6101,2.74,33447,0
+ANIX.US,D,20220318,000000,2.73,2.85,2.73,2.74,54083,0
+ANIX.US,D,20220321,000000,2.62,2.75,2.54,2.61,91720,0
+ANIX.US,D,20220322,000000,2.5259,2.698,2.5259,2.68,22827,0
+ANIX.US,D,20220323,000000,2.5748,2.72,2.5118,2.66,29770,0
+ANIX.US,D,20220324,000000,2.66,2.84,2.65,2.84,47807,0
+ANIX.US,D,20220325,000000,2.85,2.88,2.75,2.79,39362,0
+ANIX.US,D,20220328,000000,2.82,2.8499,2.75,2.7805,24188,0
+ANIX.US,D,20220329,000000,2.77,2.8301,2.75,2.785,30700,0
+ANIX.US,D,20220330,000000,2.7551,2.88,2.7,2.82,120250,0
+ANIX.US,D,20220331,000000,2.82,2.82,2.7119,2.74,19276,0
+ANIX.US,D,20220401,000000,2.76,2.85,2.73,2.78,31561,0
+ANIX.US,D,20220404,000000,2.81,2.85,2.7,2.75,51560,0
+ANIX.US,D,20220405,000000,2.71,2.85,2.71,2.77,32503,0
+ANIX.US,D,20220406,000000,2.72,2.87,2.6,2.63,92851,0
+ANIX.US,D,20220407,000000,2.6,2.73,2.6,2.68,31230,0
+ANIX.US,D,20220408,000000,2.68,2.71,2.57,2.57,57463,0
+ANIX.US,D,20220411,000000,2.6,2.64,2.55,2.6,86054,0
+ANIX.US,D,20220412,000000,2.6,2.65,2.5322,2.61,28936,0
+ANIX.US,D,20220413,000000,2.61,2.8,2.61,2.75,47462,0
+ANIX.US,D,20220414,000000,2.68,2.77,2.62,2.62,38242,0
+ANIX.US,D,20220418,000000,2.6,2.6318,2.5,2.57,39255,0
+ANIX.US,D,20220419,000000,2.57,2.68,2.5275,2.58,29659,0
+ANIX.US,D,20220420,000000,2.57,2.68,2.5001,2.55,33941,0
+ANIX.US,D,20220421,000000,2.55,2.66,2.54,2.55,19602,0
+ANIX.US,D,20220422,000000,2.515,2.68,2.5,2.66,55834,0
+ANIX.US,D,20220425,000000,2.72,2.82,2.66,2.8,39250,0
+ANIX.US,D,20220426,000000,2.83,2.89,2.59,2.68,52740,0
+ANIX.US,D,20220427,000000,2.64,2.78,2.63,2.7,25322,0
+ANIX.US,D,20220428,000000,2.78,2.85,2.62,2.72,45798,0
+ANIX.US,D,20220429,000000,2.9,3.37,2.835,3.25,475591,0
+ANIX.US,D,20220502,000000,3.11,3.35,3.11,3.3,80212,0
+ANIX.US,D,20220503,000000,3.27,3.47,3.2,3.39,77008,0
+ANIX.US,D,20220504,000000,3.44,3.67,3.26,3.64,131061,0
+ANIX.US,D,20220505,000000,3.6,3.6,3.25,3.3,46717,0
+ANIX.US,D,20220506,000000,3.43,3.69,3.1707,3.65,155517,0
+ANIX.US,D,20220509,000000,3.58,3.64,3.145,3.17,135726,0
+ANIX.US,D,20220510,000000,3.39,3.44,3.19,3.29,50973,0
+ANIX.US,D,20220511,000000,3.28,3.28,3.0101,3.1,153679,0
+ANIX.US,D,20220512,000000,3.1,3.31,3.0892,3.2,61320,0
+ANIX.US,D,20220513,000000,3.26,3.4642,3.245,3.37,46985,0
+ANIX.US,D,20220516,000000,3.41,3.59,3.32,3.45,78620,0
+ANIX.US,D,20220517,000000,3.56,3.56,3.32,3.39,38739,0
+ANIX.US,D,20220518,000000,3.31,3.54,3.24,3.32,160003,0
+ANIX.US,D,20220519,000000,3.31,3.4899,3.27,3.35,35376,0
+ANIX.US,D,20220520,000000,3.34,3.43,3.16,3.27,47387,0
+ANIX.US,D,20220523,000000,3.25,3.34,3.117,3.29,122399,0
+ANIX.US,D,20220524,000000,3.26,3.33,2.87,3.285,148387,0
+ANIX.US,D,20220525,000000,3.15,3.63,3.15,3.53,108079,0
+ANIX.US,D,20220526,000000,3.5,3.6,3.43,3.465,24277,0
+ANIX.US,D,20220527,000000,3.45,3.45,3.28,3.32,97446,0
+ANIX.US,D,20220531,000000,3.3,3.64,3.1602,3.59,155753,0
+ANIX.US,D,20220601,000000,3.6,3.82,3.4701,3.81,138222,0
+ANIX.US,D,20220602,000000,3.92,3.97,3.8,3.96,159723,0
+ANIX.US,D,20220603,000000,3.9,4.1,3.8176,4.1,164410,0
+ANIX.US,D,20220606,000000,4.28,4.57,4.02,4.08,362597,0
+ANIX.US,D,20220607,000000,4.02,4.07,3.3918,3.46,286399,0
+ANIX.US,D,20220608,000000,3.51,3.68,3.47,3.62,144318,0
+ANIX.US,D,20220609,000000,3.63,3.81,3.57,3.67,172790,0
+ANIX.US,D,20220610,000000,3.59,3.69,3.42,3.44,90539,0
+ANIX.US,D,20220613,000000,3.41,3.55,3.13,3.13,124181,0
+ANIX.US,D,20220614,000000,3.29,3.29,2.9254,2.96,113271,0
+ANIX.US,D,20220615,000000,3.03,3.25,2.96,3.17,45490,0
+ANIX.US,D,20220616,000000,3.2,3.29,3.07,3.195,65428,0
+ANIX.US,D,20220617,000000,3.17,3.2799,3.06,3.11,143521,0
+ANIX.US,D,20220621,000000,3.1,3.26,3.1,3.19,35006,0
+ANIX.US,D,20220622,000000,3.15,3.29,3.11,3.27,18590,0
+ANIX.US,D,20220623,000000,3.25,3.29,3.09,3.21,37505,0
+ANIX.US,D,20220624,000000,3.25,3.29,3.08,3.13,49162,0
+ANIX.US,D,20220627,000000,3.1,3.28,3.1,3.26,22308,0
+ANIX.US,D,20220628,000000,3.25,3.2599,3.05,3.05,40183,0
+ANIX.US,D,20220629,000000,3.2,3.24,3.05,3.13,65163,0
+ANIX.US,D,20220630,000000,3.07,3.23,2.96,3.06,94103,0
+ANIX.US,D,20220701,000000,3.025,3.14,2.92,2.98,47717,0
+ANIX.US,D,20220705,000000,3.01,3.1,2.92,3,48387,0
+ANIX.US,D,20220706,000000,2.9401,3.09,2.94,2.98,63639,0
+ANIX.US,D,20220707,000000,3.01,3.1,2.98,3.03,56068,0
+ANIX.US,D,20220708,000000,3.04,3.1,2.99,3.08,47440,0
+ANIX.US,D,20220711,000000,3.11,3.17,2.94,3.06,97091,0
+ANIX.US,D,20220712,000000,3.01,3.12,2.95,3,20947,0
+ANIX.US,D,20220713,000000,3.02,3.08,2.9,2.94,31008,0
+ANIX.US,D,20220714,000000,2.9699,2.97,2.9,2.96,34184,0
+ANIX.US,D,20220715,000000,2.97,2.97,2.79,2.86,136202,0
+ANIX.US,D,20220718,000000,2.85,2.9699,2.77,2.81,34492,0
+ANIX.US,D,20220719,000000,2.9,3.17,2.86,3.13,109294,0
+ANIX.US,D,20220720,000000,3.1,3.4699,3.1,3.35,55306,0
+ANIX.US,D,20220721,000000,3.3,3.7,3.1278,3.63,142025,0
+ANIX.US,D,20220722,000000,3.68,3.68,3.24,3.3,45474,0
+ANIX.US,D,20220725,000000,3.35,3.48,3.35,3.38,45668,0
+ANIX.US,D,20220726,000000,3.42,3.42,3.1795,3.28,45029,0
+ANIX.US,D,20220727,000000,3.32,3.64,3.3085,3.54,51106,0
+ANIX.US,D,20220728,000000,3.6,3.6,3.45,3.55,49395,0
+ANIX.US,D,20220729,000000,3.54,3.8,3.54,3.8,100645,0
+ANIX.US,D,20220801,000000,3.72,3.9,3.6,3.88,70252,0
+ANIX.US,D,20220802,000000,3.92,3.93,3.7,3.76,26896,0
+ANIX.US,D,20220803,000000,3.8,3.89,3.7,3.77,18484,0
+ANIX.US,D,20220804,000000,3.78,3.8,3.63,3.8,35008,0
+ANIX.US,D,20220805,000000,3.79,4.0856,3.6925,3.98,111691,0
+ANIX.US,D,20220808,000000,4,4,3.8,3.81,26314,0
+ANIX.US,D,20220809,000000,3.77,3.97,3.665,3.72,33200,0
+ANIX.US,D,20220810,000000,3.78,3.9,3.62,3.82,51446,0
+ANIX.US,D,20220811,000000,3.82,3.99,3.82,3.9,24042,0
+ANIX.US,D,20220812,000000,3.9,4.08,3.8001,4.06,67636,0
+ANIX.US,D,20220815,000000,4.06,4.76,4.05,4.55,212444,0
+ANIX.US,D,20220816,000000,4.6,4.6,4.1694,4.32,93027,0
+ANIX.US,D,20220817,000000,4.37,4.4332,4.05,4.11,52168,0
+ANIX.US,D,20220818,000000,4,4.29,3.94,4.23,44528,0
+ANIX.US,D,20220819,000000,4.13,4.28,3.92,4.18,78855,0
+ANIX.US,D,20220822,000000,4.11,4.27,3.93,4.15,100870,0
+ANIX.US,D,20220823,000000,4.105,4.24,4.07,4.15,35828,0
+ANIX.US,D,20220824,000000,4.1416,4.46,4.1416,4.43,56594,0
+ANIX.US,D,20220825,000000,4.47,4.47,4.1,4.11,33701,0
+ANIX.US,D,20220826,000000,4.2184,4.2184,4.01,4.17,55046,0
+ANIX.US,D,20220829,000000,4.14,4.15,4.06,4.07,23762,0
+ANIX.US,D,20220830,000000,4.08,4.23,4.02,4.18,52551,0
+ANIX.US,D,20220831,000000,4.28,4.2999,4.15,4.17,23906,0
+ANIX.US,D,20220901,000000,4.09,4.3,4.0723,4.3,41148,0
+ANIX.US,D,20220902,000000,4.3,4.42,4.17,4.22,24617,0
+ANIX.US,D,20220906,000000,4.18,4.2,4,4.19,36830,0
+ANIX.US,D,20220907,000000,4.19,4.29,4.0167,4.25,57067,0
+ANIX.US,D,20220908,000000,4.22,4.39,4.14,4.16,32675,0
+ANIX.US,D,20220909,000000,4.2,4.2838,4.13,4.14,42830,0
+ANIX.US,D,20220912,000000,4.16,4.65,4.16,4.5,91666,0
+ANIX.US,D,20220913,000000,4.42,4.49,4.22,4.41,47913,0
+ANIX.US,D,20220914,000000,4.5,4.5,4.21,4.21,61096,0
+ANIX.US,D,20220915,000000,4.17,4.59,4.17,4.48,39352,0
+ANIX.US,D,20220916,000000,4.48,5.71,4.359,5.71,597983,0
+ANIX.US,D,20220919,000000,5.45,5.87,5.1087,5.87,423769,0
+ANIX.US,D,20220920,000000,5.99,6.2,5.8001,6.15,322828,0
+ANIX.US,D,20220921,000000,6.07,6.2491,5.95,6.14,164285,0
+ANIX.US,D,20220922,000000,6.09,6.2293,6,6.1,141572,0
+ANIX.US,D,20220923,000000,6.15,6.15,4.95,5.13,415078,0
+ANIX.US,D,20220926,000000,5.02,5.25,4.93,4.93,90187,0
+ANIX.US,D,20220927,000000,5,5.6,5,5.3,89556,0
+ANIX.US,D,20220928,000000,5.25,5.4399,4.652,4.69,173825,0
+ANIX.US,D,20220929,000000,4.85,4.95,4.2501,4.56,239902,0
+ANIX.US,D,20220930,000000,4.56,5.2,4.55,4.92,139905,0
+ANIX.US,D,20221003,000000,5.01,5.1375,4.58,4.82,132249,0
+ANIX.US,D,20221004,000000,4.9,5.26,4.68,4.97,94445,0
+ANIX.US,D,20221005,000000,4.88,5.17,4.88,4.99,82431,0
+ANIX.US,D,20221006,000000,4.94,5.21,4.8,4.91,114247,0
+ANIX.US,D,20221007,000000,4.8623,4.89,4.71,4.75,77812,0
+ANIX.US,D,20221010,000000,4.74,5.025,4.3715,4.78,100327,0
+ANIX.US,D,20221011,000000,4.84,5.0375,4.7,4.77,34215,0
+ANIX.US,D,20221012,000000,4.77,4.86,4.5,4.51,58164,0
+ANIX.US,D,20221013,000000,4.51,4.93,4.49,4.92,52037,0
+ANIX.US,D,20221014,000000,5,5,4.7301,4.82,23989,0
+ANIX.US,D,20221017,000000,4.92,5.085,4.91,4.95,30233,0
+ANIX.US,D,20221018,000000,5,5.29,5,5.19,62469,0
+ANIX.US,D,20221019,000000,5.12,5.33,5.03,5.08,59620,0
+ANIX.US,D,20221020,000000,5.02,5.37,4.8,4.8,109968,0
+ANIX.US,D,20221021,000000,4.78,5.04,4.76,4.94,52815,0
+ANIX.US,D,20221024,000000,4.98,5.22,4.7308,5.17,58223,0
+ANIX.US,D,20221025,000000,5.1,5.4,5.1,5.26,66896,0
+ANIX.US,D,20221026,000000,5.3,5.85,5.3,5.81,166394,0
+ANIX.US,D,20221027,000000,5.9,5.94,5.34,5.49,91225,0
+ANIX.US,D,20221028,000000,5.45,5.77,5.28,5.45,43746,0
+ANIX.US,D,20221031,000000,5.41,5.9044,5.41,5.6,41178,0
+ANIX.US,D,20221101,000000,5.62,5.7398,5.525,5.65,31357,0
+ANIX.US,D,20221102,000000,5.65,5.73,5.31,5.31,52107,0
+ANIX.US,D,20221103,000000,5.33,5.632,5.33,5.56,48499,0
+ANIX.US,D,20221104,000000,5.69,5.73,5.55,5.67,51146,0
+ANIX.US,D,20221107,000000,5.68,5.68,5.222,5.32,82862,0
+ANIX.US,D,20221108,000000,5.24,5.38,5.03,5.18,33694,0
+ANIX.US,D,20221109,000000,5.12,5.18,4.85,4.93,85452,0
+ANIX.US,D,20221110,000000,5.08,5.1127,4.9,4.99,40008,0
+ANIX.US,D,20221111,000000,5.06,5.16,4.8512,5.02,41771,0
+ANIX.US,D,20221114,000000,4.98,5.21,4.9,5.13,78621,0
+ANIX.US,D,20221115,000000,5.23,5.56,4.9613,5.01,48001,0
+ANIX.US,D,20221116,000000,4.97,5.09,4.75,4.79,54921,0
+ANIX.US,D,20221117,000000,4.72,4.89,4.66,4.75,32898,0
+ANIX.US,D,20221118,000000,4.83,5.04,4.71,4.9,34965,0
+ANIX.US,D,20221121,000000,5,5,4.81,4.82,39198,0
+ANIX.US,D,20221122,000000,4.77,5.0999,4.51,4.65,94041,0
+ANIX.US,D,20221123,000000,4.62,5.08,4.62,4.89,46952,0
+ANIX.US,D,20221125,000000,4.97,4.98,4.82,4.94,10867,0
+ANIX.US,D,20221128,000000,4.88,5.05,4.7701,4.94,22314,0
+ANIX.US,D,20221129,000000,4.94,4.94,4.75,4.81,10878,0
+ANIX.US,D,20221130,000000,4.8,5.05,4.64,5.04,67177,0
+ANIX.US,D,20221201,000000,4.97,5.09,4.8265,4.97,21605,0
+ANIX.US,D,20221202,000000,4.91,5.03,4.8,4.89,22415,0
+ANIX.US,D,20221205,000000,4.95,5.07,4.89,4.99,41379,0
+ANIX.US,D,20221206,000000,5.08,5.08,4.9,4.99,15559,0
+ANIX.US,D,20221207,000000,4.92,4.97,4.8201,4.89,25115,0
+ANIX.US,D,20221208,000000,4.88,4.97,4.52,4.62,56699,0
+ANIX.US,D,20221209,000000,4.53,4.72,4.44,4.52,36193,0
+ANIX.US,D,20221212,000000,4.6,4.63,4.23,4.36,53933,0
+ANIX.US,D,20221213,000000,4.43,4.68,4.2959,4.46,26353,0
+ANIX.US,D,20221214,000000,4.5,4.6,4.34,4.36,31266,0
+ANIX.US,D,20221215,000000,4.29,4.44,4.1,4.15,69183,0
+ANIX.US,D,20221216,000000,4.12,4.3359,3.73,3.87,106576,0
+ANIX.US,D,20221219,000000,4.13,4.17,3.84,3.93,74383,0
+ANIX.US,D,20221220,000000,3.93,4.2016,3.86,4.01,30357,0
+ANIX.US,D,20221221,000000,4,4.05,3.78,3.78,68591,0
+ANIX.US,D,20221222,000000,3.77,3.905,3.5,3.81,80945,0
+ANIX.US,D,20221223,000000,3.9,4.0399,3.85,3.94,33367,0
+ANIX.US,D,20221227,000000,3.99,4.04,3.9,3.93,30447,0
+ANIX.US,D,20221228,000000,3.88,4.03,3.83,3.84,53443,0
+ANIX.US,D,20221229,000000,3.99,4.25,3.85,4.16,35576,0
+ANIX.US,D,20221230,000000,4.31,4.33,3.98,4.25,49413,0
+ANIX.US,D,20230103,000000,4.22,4.3799,4.0201,4.19,36109,0
+ANIX.US,D,20230104,000000,4.15,4.41,4.15,4.25,15776,0
+ANIX.US,D,20230105,000000,4.26,4.29,4.0452,4.11,42307,0
+ANIX.US,D,20230106,000000,4.21,4.29,4.09,4.09,18310,0
+ANIX.US,D,20230109,000000,4.38,4.46,4.0514,4.19,35424,0
+ANIX.US,D,20230110,000000,4.13,4.33,4.1,4.32,40690,0
+ANIX.US,D,20230111,000000,4.56,4.7099,4.35,4.46,71415,0
+ANIX.US,D,20230112,000000,4.52,4.6599,4.47,4.6,26339,0
+ANIX.US,D,20230113,000000,4.56,5,4.509,5,52620,0
+ANIX.US,D,20230117,000000,5,5.04,4.7,4.82,54373,0
+ANIX.US,D,20230118,000000,4.81,4.93,4.4112,4.64,64883,0
+ANIX.US,D,20230119,000000,4.53,4.64,4.3502,4.54,59517,0
+ANIX.US,D,20230120,000000,4.26,4.815,4.11,4.76,31674,0
+ANIX.US,D,20230123,000000,4.79,4.79,4.28,4.47,65993,0
+ANIX.US,D,20230124,000000,4.55,4.61,4.26,4.46,25484,0
+ANIX.US,D,20230125,000000,4.5,4.68,4.23,4.48,43474,0
+ANIX.US,D,20230126,000000,4.45,4.6799,4.35,4.405,28181,0
+ANIX.US,D,20230127,000000,4.31,4.62,4.31,4.46,44601,0
+ANIX.US,D,20230130,000000,4.46,4.52,4.32,4.35,27946,0
+ANIX.US,D,20230131,000000,4.35,4.522,4.3,4.37,21881,0
+ANIX.US,D,20230201,000000,4.38,4.5758,4.2841,4.495,43881,0
+ANIX.US,D,20230202,000000,4.405,4.62,4.3701,4.62,21707,0
+ANIX.US,D,20230203,000000,4.51,4.66,4.2,4.57,24823,0
+ANIX.US,D,20230206,000000,4.5,4.5,4.31,4.37,16901,0
+ANIX.US,D,20230207,000000,4.46,4.46,4.25,4.35,37715,0
+ANIX.US,D,20230208,000000,4.35,4.42,4.16,4.26,22381,0
+ANIX.US,D,20230209,000000,4.32,4.32,3.85,3.93,130656,0
+ANIX.US,D,20230210,000000,3.86,4.1,3.86,3.95,38008,0
+ANIX.US,D,20230213,000000,3.99,4.25,3.925,4.22,52611,0
+ANIX.US,D,20230214,000000,4.24,4.45,4.1225,4.3,41593,0
+ANIX.US,D,20230215,000000,4.35,4.42,4.095,4.16,25805,0
+ANIX.US,D,20230216,000000,4.2,4.38,4.02,4.08,29931,0
+ANIX.US,D,20230217,000000,3.89,4.24,3.89,4.2,10955,0
+ANIX.US,D,20230221,000000,4.09,4.29,3.95,3.99,35343,0
+ANIX.US,D,20230222,000000,4.24,4.27,4,4.11,49895,0
+ANIX.US,D,20230223,000000,4.19,4.25,3.86,3.86,72401,0
+ANIX.US,D,20230224,000000,3.89,4.1,3.78,3.9,103747,0
+ANIX.US,D,20230227,000000,3.88,4.25,3.88,4.21,90242,0
+ANIX.US,D,20230228,000000,4.24,4.5,4.155,4.42,144125,0
+ANIX.US,D,20230301,000000,4.48,4.9899,4.4101,4.915,98567,0
+ANIX.US,D,20230302,000000,4.96,4.99,4.61,4.67,76251,0
+ANIX.US,D,20230303,000000,4.7,4.9199,4.69,4.91,23775,0
+ANIX.US,D,20230306,000000,4.97,4.97,4.66,4.79,26410,0
+ANIX.US,D,20230307,000000,4.91,4.92,4.7,4.87,33285,0
+ANIX.US,D,20230308,000000,4.84,5,4.8003,4.94,66182,0
+ANIX.US,D,20230309,000000,4.97,5.11,4.8,4.84,87859,0
+ANIX.US,D,20230310,000000,4.8,4.875,4.08,4.16,169961,0
+ANIX.US,D,20230313,000000,4.52,4.56,4.13,4.18,97295,0
+ANIX.US,D,20230314,000000,4.27,4.49,4.21,4.33,52023,0
+ANIX.US,D,20230315,000000,4.37,4.38,4.0801,4.18,57576,0
+ANIX.US,D,20230316,000000,4.35,4.59,4.18,4.48,73044,0
+ANIX.US,D,20230317,000000,4.48,4.64,4.08,4.08,155835,0
+ANIX.US,D,20230320,000000,4.18,4.5,3.95,3.95,61035,0
+ANIX.US,D,20230321,000000,4.01,4.34,4.005,4.05,36130,0
+ANIX.US,D,20230322,000000,4.12,4.44,3.95,3.95,46063,0
+ANIX.US,D,20230323,000000,4.07,4.48,4.03,4.31,71336,0
+ANIX.US,D,20230324,000000,4.26,4.39,4.11,4.36,38361,0
+ANIX.US,D,20230327,000000,4.35,4.76,4.2942,4.63,56128,0
+ANIX.US,D,20230328,000000,4.56,4.69,4.5,4.54,29397,0
+ANIX.US,D,20230329,000000,4.6,4.77,4.525,4.65,47271,0
+ANIX.US,D,20230330,000000,4.63,4.66,4.29,4.38,58827,0
+ANIX.US,D,20230331,000000,4.36,4.4,4.24,4.3,25777,0
+ANIX.US,D,20230403,000000,4.36,4.73,4.36,4.7,54424,0
+ANIX.US,D,20230404,000000,4.75,4.9,4.31,4.38,78108,0
+ANIX.US,D,20230405,000000,4.31,4.48,4.16,4.305,66965,0
+ANIX.US,D,20230406,000000,4.38,4.69,4.3325,4.45,50275,0
+ANIX.US,D,20230410,000000,4.51,4.89,4.45,4.75,69105,0
+ANIX.US,D,20230411,000000,4.75,4.97,4.6901,4.9,61431,0
+ANIX.US,D,20230412,000000,4.99,5.63,4.8,5.435,210768,0
+ANIX.US,D,20230413,000000,5.53,5.82,5.5,5.71,165119,0
+ANIX.US,D,20230414,000000,5.77,6.08,5.61,5.97,269806,0
+ANIX.US,D,20230417,000000,6.08,6.45,4.3301,4.51,810031,0
+ANIX.US,D,20230418,000000,4.59,4.805,4.3484,4.6,193233,0
+ANIX.US,D,20230419,000000,4.7,5.08,4.65,4.92,201243,0
+ANIX.US,D,20230420,000000,4.92,5.13,4.83,4.96,90547,0
+ANIX.US,D,20230421,000000,5,5.03,4.87,4.96,39050,0
+ANIX.US,D,20230424,000000,4.84,5,4.805,4.9,67247,0
+ANIX.US,D,20230425,000000,4.9,4.99,4.41,4.62,111545,0
+ANIX.US,D,20230426,000000,4.64,4.67,4.15,4.25,180131,0
+ANIX.US,D,20230427,000000,4.34,4.49,4.07,4.09,156566,0
+ANIX.US,D,20230428,000000,4.24,4.3595,3.9,4.08,190121,0
+ANIX.US,D,20230501,000000,4.07,4.18,3.96,4,105763,0
+ANIX.US,D,20230502,000000,4,4.15,3.75,3.91,183429,0
+ANIX.US,D,20230503,000000,3.89,4.085,3.8146,3.86,93082,0
+ANIX.US,D,20230504,000000,3.82,4.08,3.82,3.99,50847,0
+ANIX.US,D,20230505,000000,4.04,4.14,3.91,3.91,75275,0
+ANIX.US,D,20230508,000000,3.95,4.01,3.9,3.97,33302,0
+ANIX.US,D,20230509,000000,3.98,4.11,3.76,3.95,89860,0
+ANIX.US,D,20230510,000000,3.99,4.05,3.774,3.79,54683,0
+ANIX.US,D,20230511,000000,3.85,4.07,3.62,3.69,71302,0
+ANIX.US,D,20230512,000000,3.73,3.96,3.35,3.39,206513,0
+ANIX.US,D,20230515,000000,3.45,3.69,3.42,3.45,134460,0
+ANIX.US,D,20230516,000000,3.47,3.62,3.32,3.38,114743,0
+ANIX.US,D,20230517,000000,3.39,3.5,3.301,3.43,44851,0
+ANIX.US,D,20230518,000000,3.37,3.55,3.37,3.43,29523,0
+ANIX.US,D,20230519,000000,3.48,3.74,3.33,3.47,25956,0
+ANIX.US,D,20230522,000000,3.47,3.69,3.36,3.45,90425,0
+ANIX.US,D,20230523,000000,3.45,3.571,3.36,3.44,39189,0
+ANIX.US,D,20230524,000000,3.69,3.69,3.17,3.35,78375,0
+ANIX.US,D,20230525,000000,3.35,3.45,3.2501,3.28,30547,0
+ANIX.US,D,20230526,000000,3.28,3.45,3.17,3.22,43516,0
+ANIX.US,D,20230530,000000,3.3,3.34,3,3.16,89043,0
+ANIX.US,D,20230531,000000,3.16,3.28,3.01,3.06,74866,0
+ANIX.US,D,20230601,000000,3.08,3.21,3,3.19,31878,0
+ANIX.US,D,20230602,000000,3.19,3.41,3.16,3.33,73673,0
+ANIX.US,D,20230605,000000,3.37,3.57,3.3535,3.57,97584,0
+ANIX.US,D,20230606,000000,3.5,3.62,3.47,3.51,27507,0
+ANIX.US,D,20230607,000000,3.53,3.6,3.4107,3.48,17501,0
+ANIX.US,D,20230608,000000,3.47,3.6,3.33,3.5,51327,0
+ANIX.US,D,20230609,000000,3.48,3.5099,3.35,3.42,29834,0
+ANIX.US,D,20230612,000000,3.37,3.49,3.3,3.37,29075,0
+ANIX.US,D,20230613,000000,3.41,3.49,3.22,3.24,78197,0
+ANIX.US,D,20230614,000000,3.18,3.33,3.18,3.26,25845,0
+ANIX.US,D,20230615,000000,3.36,3.48,3.26,3.41,25339,0
+ANIX.US,D,20230616,000000,3.44,3.49,3.23,3.4,129262,0
+ANIX.US,D,20230620,000000,3.39,3.47,3.28,3.425,51089,0
+ANIX.US,D,20230621,000000,3.46,3.48,3.12,3.24,82081,0
+ANIX.US,D,20230622,000000,3.18,3.35,3.1601,3.26,26902,0
+ANIX.US,D,20230623,000000,3.23,3.43,3.2089,3.39,31888,0
+ANIX.US,D,20230626,000000,3.37,3.44,3.17,3.255,37892,0
+ANIX.US,D,20230627,000000,3.25,3.31,3.11,3.14,82147,0
+ANIX.US,D,20230628,000000,3.25,3.29,2.95,3,158619,0
+ANIX.US,D,20230629,000000,3.04,3.27,3.04,3.14,101238,0
+ANIX.US,D,20230630,000000,3.19,3.21,3.1,3.2,38684,0
+ANIX.US,D,20230703,000000,3.28,3.34,3.06,3.135,79610,0
+ANIX.US,D,20230705,000000,3.07,3.26,3.07,3.08,34089,0
+ANIX.US,D,20230706,000000,3.13,3.15,2.92,2.98,104101,0
+ANIX.US,D,20230707,000000,2.98,3.0799,2.945,2.97,56179,0
+ANIX.US,D,20230710,000000,2.94,3.06,2.94,2.99,40734,0
+ANIX.US,D,20230711,000000,3,3.24,2.9,3.2,727258,0
+ANIX.US,D,20230712,000000,3.27,3.27,3.05,3.12,167446,0
+ANIX.US,D,20230713,000000,3.17,3.23,3.07,3.18,126476,0
+ANIX.US,D,20230714,000000,3.15,3.7699,3.05,3.64,410763,0
+ANIX.US,D,20230717,000000,3.7,3.935,3.64,3.87,159234,0
+ANIX.US,D,20230718,000000,3.85,3.87,3.65,3.81,90482,0
+ANIX.US,D,20230719,000000,3.86,3.99,3.81,3.86,151887,0
+ANIX.US,D,20230720,000000,3.89,3.98,3.55,3.64,131327,0
+ANIX.US,D,20230721,000000,3.71,3.84,3.4501,3.7,113535,0
+ANIX.US,D,20230724,000000,3.72,3.75,3.6,3.75,50630,0
+ANIX.US,D,20230725,000000,3.79,3.82,3.62,3.67,56638,0
+ANIX.US,D,20230726,000000,3.67,3.78,3.45,3.55,92943,0
+ANIX.US,D,20230727,000000,3.63,3.71,3.5,3.55,40132,0
+ANIX.US,D,20230728,000000,3.55,3.69,3.55,3.63,34259,0
+ANIX.US,D,20230731,000000,3.57,3.7,3.5501,3.59,56675,0
+ANIX.US,D,20230801,000000,3.62,3.68,3.4961,3.63,36211,0
+ANIX.US,D,20230802,000000,3.65,3.693,3.4801,3.61,48369,0
+ANIX.US,D,20230803,000000,3.5,3.91,3.5,3.78,101631,0
+ANIX.US,D,20230804,000000,3.85,3.92,3.6,3.75,81671,0
+ANIX.US,D,20230807,000000,3.75,3.8499,3.58,3.59,53812,0
+ANIX.US,D,20230808,000000,3.57,3.69,3.415,3.53,80767,0
+ANIX.US,D,20230809,000000,3.55,3.68,3.2801,3.58,112477,0
+ANIX.US,D,20230810,000000,3.61,3.6924,3.53,3.65,45447,0
+ANIX.US,D,20230811,000000,3.64,3.94,3.6281,3.73,60771,0
+ANIX.US,D,20230814,000000,3.78,3.83,3.62,3.7,45285,0
+ANIX.US,D,20230815,000000,3.65,3.85,3.65,3.69,103123,0
+ANIX.US,D,20230816,000000,3.68,3.84,3.5016,3.59,63251,0
+ANIX.US,D,20230817,000000,3.6,3.65,3.511,3.54,29315,0
+ANIX.US,D,20230818,000000,3.53,3.61,3.52,3.55,14153,0
+ANIX.US,D,20230821,000000,3.56,3.61,3.5,3.52,15653,0
+ANIX.US,D,20230822,000000,3.54,3.6,3.52,3.6,12970,0
+ANIX.US,D,20230823,000000,3.61,3.79,3.61,3.67,45222,0
+ANIX.US,D,20230824,000000,3.65,3.6699,3.53,3.6,14951,0
+ANIX.US,D,20230825,000000,3.59,3.68,3.5301,3.6,15305,0
+ANIX.US,D,20230828,000000,3.57,3.7,3.57,3.63,19455,0
+ANIX.US,D,20230829,000000,3.69,3.727,3.56,3.64,49853,0
+ANIX.US,D,20230830,000000,3.64,3.71,3.5803,3.65,25218,0
+ANIX.US,D,20230831,000000,3.67,3.74,3.57,3.67,27265,0
+ANIX.US,D,20230901,000000,3.72,3.7399,3.64,3.64,25096,0
+ANIX.US,D,20230905,000000,3.66,3.66,3.4,3.54,49438,0
+ANIX.US,D,20230906,000000,3.58,3.64,3.44,3.53,26953,0
+ANIX.US,D,20230907,000000,3.5,3.66,3.3,3.33,73074,0
+ANIX.US,D,20230908,000000,3.31,3.56,3.31,3.39,45905,0
+ANIX.US,D,20230911,000000,3.47,3.6099,3.37,3.37,31902,0
+ANIX.US,D,20230912,000000,3.4,3.59,3.36,3.46,41974,0
+ANIX.US,D,20230913,000000,3.47,3.65,3.4,3.57,51955,0
+ANIX.US,D,20230914,000000,3.57,3.61,3.4895,3.57,24383,0
+ANIX.US,D,20230915,000000,3.57,3.64,3.1801,3.28,176653,0
+ANIX.US,D,20230918,000000,3.28,3.54,3.2101,3.38,89310,0
+ANIX.US,D,20230919,000000,3.38,3.6,3.25,3.57,42715,0
+ANIX.US,D,20230920,000000,3.53,3.675,3.33,3.36,59406,0
+ANIX.US,D,20230921,000000,3.34,3.42,3.282,3.4,24253,0
+ANIX.US,D,20230922,000000,3.36,3.46,3.28,3.35,36832,0
+ANIX.US,D,20230925,000000,3.36,3.4,3.2654,3.34,31989,0
+ANIX.US,D,20230926,000000,3.32,3.4,3.25,3.26,15087,0
+ANIX.US,D,20230927,000000,3.28,3.41,3.25,3.25,45919,0
+ANIX.US,D,20230928,000000,3.25,3.41,3.2,3.21,19624,0
+ANIX.US,D,20230929,000000,3.18,3.41,3.16,3.27,31993,0
+ANIX.US,D,20231002,000000,3.24,3.34,3.02,3.02,79639,0
+ANIX.US,D,20231003,000000,3.16,3.19,2.8404,3.05,152915,0
+ANIX.US,D,20231004,000000,3.28,3.55,3.11,3.37,222632,0
+ANIX.US,D,20231005,000000,3.41,3.75,3.375,3.64,85036,0
+ANIX.US,D,20231006,000000,3.75,3.79,3.4,3.53,73424,0
+ANIX.US,D,20231009,000000,3.54,3.64,3.39,3.46,46202,0
+ANIX.US,D,20231010,000000,3.39,3.49,3.3,3.3,30293,0
+ANIX.US,D,20231011,000000,3.3,3.495,3.27,3.28,16854,0
+ANIX.US,D,20231012,000000,3.33,3.33,3.25,3.31,27320,0
+ANIX.US,D,20231013,000000,3.285,3.45,3.285,3.34,31551,0
+ANIX.US,D,20231016,000000,3.35,3.5,3.3188,3.44,41692,0
+ANIX.US,D,20231017,000000,3.44,3.63,3.4,3.43,54048,0
+ANIX.US,D,20231018,000000,3.41,3.5795,3.27,3.27,42180,0
+ANIX.US,D,20231019,000000,3.26,3.39,3.1501,3.19,32670,0
+ANIX.US,D,20231020,000000,3.13,3.29,3.13,3.13,23718,0
+ANIX.US,D,20231023,000000,3.23,3.28,3.1201,3.24,21693,0
+ANIX.US,D,20231024,000000,3.25,3.32,3.05,3.08,60986,0
+ANIX.US,D,20231025,000000,3.05,3.25,3.05,3.24,26008,0
+ANIX.US,D,20231026,000000,3.22,3.32,3.1301,3.15,19831,0
+ANIX.US,D,20231027,000000,3.12,3.2699,3.04,3.04,57722,0
+ANIX.US,D,20231030,000000,3.1,3.21,3.06,3.19,26367,0
+ANIX.US,D,20231031,000000,3.17,3.25,3.09,3.16,20524,0
+ANIX.US,D,20231101,000000,3.15,3.22,3.15,3.19,19288,0
+ANIX.US,D,20231102,000000,3.19,3.25,3.1401,3.2,30576,0
+ANIX.US,D,20231103,000000,3.13,3.2898,3.13,3.22,22490,0
+ANIX.US,D,20231106,000000,3.29,3.44,3.18,3.27,50978,0
+ANIX.US,D,20231107,000000,3.25,3.43,3.0021,3.05,110728,0
+ANIX.US,D,20231108,000000,3.06,3.21,2.85,2.85,45095,0
+ANIX.US,D,20231109,000000,2.92,3.0299,2.85,2.89,49199,0
+ANIX.US,D,20231110,000000,2.86,3.01,2.86,2.93,43119,0
+ANIX.US,D,20231113,000000,2.85,2.99,2.8001,2.97,29288,0
+ANIX.US,D,20231114,000000,3.03,3.03,2.85,2.86,32174,0
+ANIX.US,D,20231115,000000,2.89,2.99,2.8734,2.88,47227,0
+ANIX.US,D,20231116,000000,2.95,2.95,2.86,2.88,21046,0
+ANIX.US,D,20231117,000000,2.9,3,2.77,2.95,34218,0
+ANIX.US,D,20231120,000000,2.92,3.01,2.87,2.96,13304,0
+ANIX.US,D,20231121,000000,2.95,2.98,2.8681,2.9,13561,0
+ANIX.US,D,20231122,000000,2.95,3.01,2.75,2.86,56974,0
+ANIX.US,D,20231124,000000,2.82,2.96,2.82,2.96,23441,0
+ANIX.US,D,20231127,000000,2.95,3.2,2.9,3.1,86306,0
+ANIX.US,D,20231128,000000,3.15,3.44,3.06,3.34,45033,0
+ANIX.US,D,20231129,000000,3.3,3.39,3.2,3.31,32649,0
+ANIX.US,D,20231130,000000,3.31,3.44,3.235,3.34,24835,0
+ANIX.US,D,20231201,000000,3.37,3.43,3.2501,3.27,45376,0
+ANIX.US,D,20231204,000000,3.3,4.0872,3.25,3.69,540202,0
+ANIX.US,D,20231205,000000,3.69,3.98,3.5,3.75,415931,0
+ANIX.US,D,20231206,000000,3.76,4.22,3.76,3.93,1008312,0
+ANIX.US,D,20231207,000000,4.02,4.2464,3.54,3.6,1138362,0
+ANIX.US,D,20231208,000000,3.58,4.22,3.56,4.08,896890,0
+ANIX.US,D,20231211,000000,4.47,4.71,4,4.19,799576,0
+ANIX.US,D,20231212,000000,4.3,4.35,3.83,4.1,434355,0
+ANIX.US,D,20231213,000000,4.1,4.105,3.8,3.91,266032,0
+ANIX.US,D,20231214,000000,3.93,3.9928,3.61,3.8,246963,0
+ANIX.US,D,20231215,000000,3.8,3.81,3.57,3.75,227267,0
+ANIX.US,D,20231218,000000,3.71,3.81,3.6,3.72,117998,0
+ANIX.US,D,20231219,000000,3.73,3.975,3.73,3.89,260229,0
+ANIX.US,D,20231220,000000,3.92,3.92,3.76,3.78,175518,0
+ANIX.US,D,20231221,000000,3.8,3.84,3.75,3.79,86155,0
+ANIX.US,D,20231222,000000,3.81,3.92,3.75,3.9,171122,0
+ANIX.US,D,20231226,000000,3.86,3.89,3.75,3.86,70885,0
+ANIX.US,D,20231227,000000,3.84,3.95,3.8,3.94,187043,0
+ANIX.US,D,20231228,000000,3.91,3.94,3.83,3.89,78874,0
+ANIX.US,D,20231229,000000,3.89,3.98,3.84,3.88,97607,0
+ANIX.US,D,20240102,000000,3.9,3.97,3.86,3.93,87799,0
+ANIX.US,D,20240103,000000,3.95,4,3.8169,3.98,226342,0
+ANIX.US,D,20240104,000000,3.98,4.195,3.8445,3.93,329214,0
+ANIX.US,D,20240105,000000,3.9,4.0999,3.8,3.93,126414,0
+ANIX.US,D,20240108,000000,3.86,4.29,3.86,4.22,130818,0
+ANIX.US,D,20240109,000000,4.19,4.21,3.94,4.06,138364,0
+ANIX.US,D,20240110,000000,4.05,4.5299,4.05,4.43,271576,0
+ANIX.US,D,20240111,000000,4.47,4.5,4.1609,4.47,160520,0
+ANIX.US,D,20240112,000000,4.43,4.5,4.31,4.39,103690,0
+ANIX.US,D,20240116,000000,4.54,5.025,4.54,5.02,613528,0
+ANIX.US,D,20240117,000000,4.99,5,4.55,4.59,338133,0
+ANIX.US,D,20240118,000000,4.53,5.13,4.48,4.93,471387,0
+ANIX.US,D,20240119,000000,4.94,5.09,4.8,4.96,158482,0
+ANIX.US,D,20240122,000000,4.91,5.0299,4.75,4.85,141538,0
+ANIX.US,D,20240123,000000,4.85,5,4.78,4.9,168760,0
+ANIX.US,D,20240124,000000,4.91,4.94,4.74,4.78,98485,0
+ANIX.US,D,20240125,000000,4.79,4.79,4.25,4.53,174090,0
+ANIX.US,D,20240126,000000,4.45,4.55,4.32,4.38,104811,0
+ANIX.US,D,20240129,000000,4.37,4.665,4.37,4.44,94189,0
+ANIX.US,D,20240130,000000,4.44,4.485,4.25,4.29,64838,0
+ANIX.US,D,20240131,000000,4.27,4.58,4.25,4.54,236147,0
+ANIX.US,D,20240201,000000,4.6,4.7,4.4881,4.58,97870,0
+ANIX.US,D,20240202,000000,4.59,4.6799,4.54,4.6,73114,0
+ANIX.US,D,20240205,000000,4.59,4.62,4.45,4.55,143756,0
+ANIX.US,D,20240206,000000,4.5,4.65,4.4788,4.64,48106,0
+ANIX.US,D,20240207,000000,4.62,4.65,4.46,4.46,81596,0
+ANIX.US,D,20240208,000000,4.44,4.54,4.3,4.48,102538,0
+ANIX.US,D,20240209,000000,4.51,4.6553,4.48,4.51,111167,0
+ANIX.US,D,20240212,000000,4.51,4.6682,4.4169,4.46,137285,0
+ANIX.US,D,20240213,000000,4.48,4.5,4.22,4.3,76107,0
+ANIX.US,D,20240214,000000,4.3,4.46,4.1285,4.28,255421,0
+ANIX.US,D,20240215,000000,4.29,4.35,4,4.08,179275,0
+ANIX.US,D,20240216,000000,4.03,4.3,3.975,4.05,132708,0
+ANIX.US,D,20240220,000000,4.05,4.0937,3.81,3.86,220236,0
+ANIX.US,D,20240221,000000,3.87,3.907,3.6399,3.77,138949,0
+ANIX.US,D,20240222,000000,3.67,3.8099,3.53,3.56,129641,0
+ANIX.US,D,20240223,000000,3.5,3.6999,3.5,3.59,75682,0
+ANIX.US,D,20240226,000000,3.58,3.67,3.39,3.44,118625,0
+ANIX.US,D,20240227,000000,3.49,3.6247,3.46,3.55,71112,0
+ANIX.US,D,20240228,000000,3.48,3.635,3.47,3.51,72133,0
+ANIX.US,D,20240229,000000,3.54,3.62,3.489,3.5,53482,0
+ANIX.US,D,20240301,000000,3.51,3.62,3.49,3.51,62808,0
+ANIX.US,D,20240304,000000,3.57,3.8,3.51,3.72,146147,0
+ANIX.US,D,20240305,000000,3.71,3.8044,3.53,3.56,114841,0
+ANIX.US,D,20240306,000000,3.52,3.665,3.44,3.5,101515,0
+ANIX.US,D,20240307,000000,3.49,3.52,3.41,3.45,98187,0
+ANIX.US,D,20240308,000000,3.56,3.56,3.21,3.25,225441,0
+ANIX.US,D,20240311,000000,3.21,3.28,3.1,3.23,154979,0
+ANIX.US,D,20240312,000000,3.29,3.34,3.07,3.08,132529,0
+ANIX.US,D,20240313,000000,3.16,3.22,3.13,3.18,114851,0
+ANIX.US,D,20240314,000000,3.15,3.21,3.01,3.08,91377,0
+ANIX.US,D,20240315,000000,3.15,3.74,3.07,3.69,344004,0
+ANIX.US,D,20240318,000000,3.67,3.8,3.51,3.51,100763,0
+ANIX.US,D,20240319,000000,3.7,3.75,3.37,3.6,246017,0
+ANIX.US,D,20240320,000000,3.8,4.1,3.65,3.73,421583,0
+ANIX.US,D,20240321,000000,3.78,3.84,3.6,3.69,114253,0
+ANIX.US,D,20240322,000000,3.68,3.7,3.29,3.46,138042,0
+ANIX.US,D,20240325,000000,3.38,3.48,3.1401,3.23,128791,0
+ANIX.US,D,20240326,000000,3.2,3.25,3.08,3.13,67124,0
+ANIX.US,D,20240327,000000,3.13,3.3,3.13,3.23,52789,0
+ANIX.US,D,20240328,000000,3.21,3.3899,3.08,3.12,123508,0
+ANIX.US,D,20240401,000000,3.18,3.48,3.06,3.35,182640,0
+ANIX.US,D,20240402,000000,3.34,3.34,3.16,3.2,43067,0
+ANIX.US,D,20240403,000000,3.24,3.29,3.095,3.28,92723,0
+ANIX.US,D,20240404,000000,3.25,3.3051,3.09,3.14,61964,0
+ANIX.US,D,20240405,000000,3.16,3.26,3.09,3.2,100478,0
+ANIX.US,D,20240408,000000,3.1867,3.214,3.1166,3.17,40364,0
+ANIX.US,D,20240409,000000,3.17,3.3499,3.1671,3.25,53078,0
+ANIX.US,D,20240410,000000,3.24,3.4241,3.17,3.2,60338,0
+ANIX.US,D,20240411,000000,3.22,3.25,3.2,3.22,33709,0
+ANIX.US,D,20240412,000000,3.23,3.23,3.165,3.17,50947,0
+ANIX.US,D,20240415,000000,3.2,3.2352,3.1501,3.16,99028,0
+ANIX.US,D,20240416,000000,3.17,3.2499,3.15,3.17,78207,0
+ANIX.US,D,20240417,000000,3.19,3.2004,3.05,3.05,72904,0
+ANIX.US,D,20240418,000000,3.08,3.13,3.03,3.1,58503,0
+ANIX.US,D,20240419,000000,3.1,3.2,3.05,3.12,32692,0
+ANIX.US,D,20240422,000000,3.16,3.16,3.01,3.01,57975,0
+ANIX.US,D,20240423,000000,3.03,3.12,3,3.07,73542,0
+ANIX.US,D,20240424,000000,3.22,3.3999,3.04,3.18,357353,0
+ANIX.US,D,20240425,000000,3.25,3.32,2.94,2.98,251933,0
+ANIX.US,D,20240426,000000,3.15,3.319,3.13,3.23,237328,0
+ANIX.US,D,20240429,000000,3.22,3.25,3.02,3.02,158338,0
+ANIX.US,D,20240430,000000,3.03,3.086,2.915,2.97,117723,0
+ANIX.US,D,20240501,000000,2.98,3.15,2.98,3.09,58633,0
+ANIX.US,D,20240502,000000,3.09,3.1007,2.97,2.97,52136,0
+ANIX.US,D,20240503,000000,3.01,3.06,2.85,2.94,115775,0
+ANIX.US,D,20240506,000000,2.97,3.05,2.96,3.02,67858,0
+ANIX.US,D,20240507,000000,2.99,3.02,2.86,2.91,61801,0
+ANIX.US,D,20240508,000000,3.01,3.05,2.9395,3.02,61570,0
+ANIX.US,D,20240509,000000,3.02,3.07,2.85,2.87,92160,0
+ANIX.US,D,20240510,000000,2.89,3.04,2.89,3,117116,0
+ANIX.US,D,20240513,000000,2.99,3.04,2.95,2.97,37757,0
+ANIX.US,D,20240514,000000,2.96,3.025,2.95,2.98,35008,0
+ANIX.US,D,20240515,000000,3,3.04,2.9,2.93,51033,0
+ANIX.US,D,20240516,000000,2.89,3.01,2.89,2.91,30047,0
+ANIX.US,D,20240517,000000,2.92,2.92,2.83,2.85,73975,0
+ANIX.US,D,20240520,000000,2.94,2.94,2.8,2.84,74881,0
+ANIX.US,D,20240521,000000,2.8,2.8499,2.7,2.73,113064,0
+ANIX.US,D,20240522,000000,2.7,2.77,2.6,2.6,96067,0
+ANIX.US,D,20240523,000000,2.6,2.78,2.5,2.66,172517,0
+ANIX.US,D,20240524,000000,2.63,2.6366,2.4,2.415,220663,0
+ANIX.US,D,20240528,000000,2.41,2.5,2.41,2.48,57951,0
+ANIX.US,D,20240529,000000,2.5,2.5,2.4406,2.48,39090,0
+ANIX.US,D,20240530,000000,2.48,2.56,2.4701,2.54,46333,0
+ANIX.US,D,20240531,000000,2.53,2.61,2.43,2.43,54322,0
+ANIX.US,D,20240603,000000,2.43,2.59,2.42,2.57,69059,0
+ANIX.US,D,20240604,000000,2.55,2.59,2.51,2.55,40672,0
+ANIX.US,D,20240605,000000,2.55,2.55,2.48,2.5,34601,0
+ANIX.US,D,20240606,000000,2.45,2.46,2.21,2.36,139315,0
+ANIX.US,D,20240607,000000,2.4,2.65,2.3501,2.55,223992,0
+ANIX.US,D,20240610,000000,2.6,2.695,2.55,2.67,100584,0
+ANIX.US,D,20240611,000000,2.72,2.75,2.59,2.62,94713,0
+ANIX.US,D,20240612,000000,2.7,2.7,2.5,2.64,82668,0
+ANIX.US,D,20240613,000000,2.67,2.77,2.62,2.72,43042,0
+ANIX.US,D,20240614,000000,2.62,2.7489,2.61,2.61,42830,0
+ANIX.US,D,20240617,000000,2.65,2.73,2.55,2.6,82378,0
+ANIX.US,D,20240618,000000,2.57,2.5999,2.34,2.47,75701,0
+ANIX.US,D,20240620,000000,2.45,2.48,2.4001,2.47,53684,0
+ANIX.US,D,20240621,000000,2.47,2.56,2.47,2.52,45409,0
+ANIX.US,D,20240624,000000,2.5,2.55,2.4701,2.5,50974,0
+ANIX.US,D,20240625,000000,2.52,2.61,2.47,2.47,34827,0
+ANIX.US,D,20240626,000000,2.48,2.5,2.37,2.37,36377,0
+ANIX.US,D,20240627,000000,2.35,2.43,2.35,2.38,35646,0
+ANIX.US,D,20240628,000000,2.28,2.34,2.145,2.21,138364,0
+ANIX.US,D,20240701,000000,2.2,2.28,2.2,2.22,32436,0
+ANIX.US,D,20240702,000000,2.22,2.3099,2.16,2.27,34049,0
+ANIX.US,D,20240703,000000,2.27,2.305,2.26,2.27,12534,0
+ANIX.US,D,20240705,000000,2.28,2.326,2.2414,2.29,35192,0
+ANIX.US,D,20240708,000000,2.28,2.3344,2.21,2.27,60384,0
+ANIX.US,D,20240709,000000,2.26,2.34,2.21,2.21,51806,0
+ANIX.US,D,20240710,000000,2.22,2.375,2.22,2.35,52335,0
+ANIX.US,D,20240711,000000,2.38,2.67,2.38,2.51,131502,0
+ANIX.US,D,20240712,000000,2.52,2.83,2.5,2.77,109357,0
+ANIX.US,D,20240715,000000,2.85,3.24,2.85,3.22,235784,0
+ANIX.US,D,20240716,000000,3.28,3.44,3.15,3.22,114954,0
+ANIX.US,D,20240717,000000,3.23,3.3348,3.01,3.15,101846,0
+ANIX.US,D,20240718,000000,3.2,3.21,2.852,2.91,66001,0
+ANIX.US,D,20240719,000000,2.93,2.97,2.85,2.94,24278,0
+ANIX.US,D,20240722,000000,2.99,3.13,2.94,3.13,67327,0
+ANIX.US,D,20240723,000000,3.09,3.1299,2.78,2.89,1473449,0
+ANIX.US,D,20240724,000000,2.88,2.9438,2.7135,2.77,114376,0
+ANIX.US,D,20240725,000000,2.78,2.9,2.7714,2.89,61330,0
+ANIX.US,D,20240726,000000,2.87,3.12,2.87,3.05,141747,0
+ANIX.US,D,20240729,000000,3.05,3.29,3.0339,3.05,130535,0
+ANIX.US,D,20240730,000000,3,3.24,2.96,3.09,214512,0
+ANIX.US,D,20240731,000000,3.15,3.34,3.1,3.32,88473,0
+ANIX.US,D,20240801,000000,3.36,3.48,3.21,3.39,179673,0
+ANIX.US,D,20240802,000000,3.32,3.3799,3.15,3.3,79811,0
+ANIX.US,D,20240805,000000,3.06,3.26,3.05,3.1,129517,0
+ANIX.US,D,20240806,000000,3.15,3.3,3.04,3.2,116573,0
+ANIX.US,D,20240807,000000,3.27,3.2899,3.01,3.02,65010,0
+ANIX.US,D,20240808,000000,3.04,3.15,2.96,3.1,51819,0
+ANIX.US,D,20240809,000000,3.11,3.23,3.1,3.14,23994,0
+ANIX.US,D,20240812,000000,3.15,3.32,3.15,3.19,120395,0
+ANIX.US,D,20240813,000000,3.08,3.21,3.04,3.09,87107,0
+ANIX.US,D,20240814,000000,3.1,3.21,3.08,3.1,101718,0
+ANIX.US,D,20240815,000000,3.14,3.25,3.14,3.19,47969,0
+ANIX.US,D,20240816,000000,3.16,3.25,2.95,3.11,59412,0
+ANIX.US,D,20240819,000000,3.13,3.28,3.07,3.19,96377,0
+ANIX.US,D,20240820,000000,3.18,3.2593,3,3.09,71806,0
+ANIX.US,D,20240821,000000,3.12,3.24,3.02,3.13,45699,0
+ANIX.US,D,20240822,000000,3.16,3.24,3.07,3.15,33813,0
+ANIX.US,D,20240823,000000,3.18,3.28,3.13,3.18,33248,0
+ANIX.US,D,20240826,000000,3.2,3.46,3.1663,3.38,108943,0
+ANIX.US,D,20240827,000000,3.39,3.46,3.29,3.35,55188,0
+ANIX.US,D,20240828,000000,3.29,3.3948,3.25,3.29,26859,0
+ANIX.US,D,20240829,000000,3.31,3.37,3.25,3.32,64329,0
+ANIX.US,D,20240830,000000,3.31,3.39,3.29,3.34,37010,0
+ANIX.US,D,20240903,000000,3.3,3.39,3.2,3.23,55147,0
+ANIX.US,D,20240904,000000,3.2,3.55,3.195,3.47,114774,0
+ANIX.US,D,20240905,000000,3.52,3.53,3.32,3.36,88134,0
+ANIX.US,D,20240906,000000,3.36,3.4313,3.14,3.21,78607,0
+ANIX.US,D,20240909,000000,3.16,3.32,3.15,3.17,42261,0
+ANIX.US,D,20240910,000000,3.17,3.18,3.0305,3.11,58312,0
+ANIX.US,D,20240911,000000,3.09,3.225,3.0596,3.09,53875,0
+ANIX.US,D,20240912,000000,3.09,3.345,3.06,3.32,30332,0
+ANIX.US,D,20240913,000000,3.34,3.5,3.28,3.35,71854,0
+ANIX.US,D,20240916,000000,3.36,3.4899,3.28,3.3,59483,0
+ANIX.US,D,20240917,000000,3.32,3.49,3.25,3.44,65400,0
+ANIX.US,D,20240918,000000,3.45,3.59,3.45,3.45,116667,0
+ANIX.US,D,20240919,000000,3.56,3.57,3.3301,3.42,49595,0
+ANIX.US,D,20240920,000000,3.4,3.5,3.3,3.48,69537,0
+ANIX.US,D,20240923,000000,3.48,3.48,3.165,3.23,58703,0
+ANIX.US,D,20240924,000000,3.4,3.4,3.2601,3.38,33931,0
+ANIX.US,D,20240925,000000,3.35,3.418662,3.15,3.15,62102,0
+ANIX.US,D,20240926,000000,3.23,3.29,3.085,3.18,30006,0
+ANIX.US,D,20240927,000000,3.2,3.2727,3.11,3.19,31150,0
+ANIX.US,D,20240930,000000,3.19,3.2136,3.03,3.15,86722,0
+ANIX.US,D,20241001,000000,3.1,3.19,3.0962,3.15,42210,0
+ANIX.US,D,20241002,000000,3.12,3.2408,3.12,3.16,27174,0
+ANIX.US,D,20241003,000000,3.14,3.2563,3.13,3.15,21472,0
+ANIX.US,D,20241004,000000,3.17,3.17,3.11,3.15,28356,0
+ANIX.US,D,20241007,000000,3.13,3.2,3.13,3.13,23369,0
+ANIX.US,D,20241008,000000,3.13,3.1899,3.04,3.08,35584,0
+ANIX.US,D,20241009,000000,3.07,3.14,3.02,3.06,60280,0
+ANIX.US,D,20241010,000000,3.09,3.1131,3,3.01,28411,0
+ANIX.US,D,20241011,000000,3,3.06,2.97,3.01,40083,0
+ANIX.US,D,20241014,000000,3,3.1676,2.9805,3.05,19645,0
+ANIX.US,D,20241015,000000,3.05,3.0813,2.95,3.03,67606,0
+ANIX.US,D,20241016,000000,3.03,3.08,2.99,3.06,45143,0
+ANIX.US,D,20241017,000000,3.105,3.105,2.95,2.99,41350,0
+ANIX.US,D,20241018,000000,3.01,3.1,2.99,3.01,42643,0
+ANIX.US,D,20241021,000000,3,3.08,2.98,3.06,74302,0
+ANIX.US,D,20241022,000000,3.05,3.0899,2.93,3.03,63454,0
+ANIX.US,D,20241023,000000,3.03,3.16,2.97,3.16,66111,0
+ANIX.US,D,20241024,000000,3.12,3.2,3.1,3.15,52254,0
+ANIX.US,D,20241025,000000,3.15,3.2974,3.15,3.25,79460,0
+ANIX.US,D,20241028,000000,3.43,3.985,3.41,3.97,551559,0
+ANIX.US,D,20241029,000000,3.99,4.0954,3.83,3.95,217520,0
+ANIX.US,D,20241030,000000,3.95,3.99,3.41,3.59,157224,0
+ANIX.US,D,20241031,000000,3.56,3.6699,3.47,3.5,24703,0
+ANIX.US,D,20241101,000000,3.56,3.71,3.56,3.66,56182,0
+ANIX.US,D,20241104,000000,3.6,3.640713,3.41,3.45,37487,0
+ANIX.US,D,20241105,000000,3.45,3.62,3.41,3.57,22365,0
+ANIX.US,D,20241106,000000,3.7,3.7299,3.45,3.45,65216,0
+ANIX.US,D,20241107,000000,3.43,3.6899,3.42,3.62,59141,0
+ANIX.US,D,20241108,000000,3.58,4.2,3.4,3.44,466527,0
+ANIX.US,D,20241111,000000,3.43,3.58,3.3,3.33,165757,0
+ANIX.US,D,20241112,000000,3.31,3.377776,3.105,3.25,139863,0
+ANIX.US,D,20241113,000000,3.25,3.35,3.07,3.1,74287,0
+ANIX.US,D,20241114,000000,3.11,3.284654,3.08,3.13,81451,0
+ANIX.US,D,20241115,000000,3.15,3.1799,3.05,3.08,110408,0
+ANIX.US,D,20241118,000000,3.07,3.25,3.05,3.05,88325,0
+ANIX.US,D,20241119,000000,3.05,3.2595,3.05,3.12,51557,0
+ANIX.US,D,20241120,000000,3.12,3.1899,3.02,3.045,31156,0
+ANIX.US,D,20241121,000000,3.04,3.13,3.0201,3.06,27263,0
+ANIX.US,D,20241122,000000,3.2,3.65,3.18,3.2,629362,0
+ANIX.US,D,20241125,000000,3.35,3.39,3.18,3.22,105816,0
+ANIX.US,D,20241126,000000,3.37,3.44,3.28,3.32,68771,0
+ANIX.US,D,20241127,000000,3.36,3.46,3.3,3.31,66100,0
+ANIX.US,D,20241129,000000,3.34,3.4,3.27,3.3,54504,0
+ANIX.US,D,20241202,000000,3.26,3.3499,3.14,3.14,79786,0
+ANIX.US,D,20241203,000000,3.14,3.35,3.14,3.32,76393,0
+ANIX.US,D,20241204,000000,3.35,3.426,3.24,3.24,140390,0
+ANIX.US,D,20241205,000000,3.23,3.4188,3.14,3.22,68393,0
+ANIX.US,D,20241206,000000,3.22,3.2747,3.0716,3.18,76646,0
+ANIX.US,D,20241209,000000,3.17,3.2,2.96,3,122177,0
+ANIX.US,D,20241210,000000,2.97,3.0832,2.8,2.94,139068,0
+ANIX.US,D,20241211,000000,2.99,2.99,2.8626,2.94,43976,0
+ANIX.US,D,20241212,000000,2.94,2.9892,2.89,2.93,56643,0
+ANIX.US,D,20241213,000000,2.91,2.9693,2.81,2.85,51348,0
+ANIX.US,D,20241216,000000,2.87,2.87,2.67,2.8,107609,0
+ANIX.US,D,20241217,000000,2.76,2.8389,2.673,2.74,47273,0
+ANIX.US,D,20241218,000000,2.7,2.7857,2.52,2.53,145380,0
+ANIX.US,D,20241219,000000,2.63,2.7699,2.61,2.69,43452,0
+ANIX.US,D,20241220,000000,2.64,2.69,2.5762,2.69,96128,0
+ANIX.US,D,20241223,000000,2.63,2.6892,2.55,2.58,84911,0
+ANIX.US,D,20241224,000000,2.6,2.6371,2.5,2.58,53543,0
+ANIX.US,D,20241226,000000,2.58,2.6496,2.55,2.57,52995,0
+ANIX.US,D,20241227,000000,2.6082,2.6082,2.47,2.56,107612,0
+ANIX.US,D,20241230,000000,2.51,2.6,2.34,2.5,208825,0
+ANIX.US,D,20241231,000000,2.48,2.5419,2.15,2.32,366929,0
+ANIX.US,D,20250102,000000,2.38,2.4446,2.32,2.37,62651,0
+ANIX.US,D,20250103,000000,2.38,2.4,2.33,2.38,114606,0
+ANIX.US,D,20250106,000000,2.43,2.43,2.33,2.37,105826,0
+ANIX.US,D,20250107,000000,2.37,2.3801,2.32,2.36,39108,0
+ANIX.US,D,20250108,000000,2.36,2.3852,2.21,2.25,83014,0
+ANIX.US,D,20250110,000000,2.25,2.327,2.2,2.25,47021,0
+ANIX.US,D,20250113,000000,2.24,2.24,2.16,2.19,42924,0
+ANIX.US,D,20250114,000000,2.16,2.2417,2.07,2.13,126738,0
+ANIX.US,D,20250115,000000,2.13,2.4,2.1167,2.28,306948,0
+ANIX.US,D,20250116,000000,2.33,2.69,2.2801,2.58,188210,0
+ANIX.US,D,20250117,000000,2.59,2.6401,2.36,2.41,145187,0
+ANIX.US,D,20250121,000000,2.6,2.825,2.57,2.81,342916,0
+ANIX.US,D,20250122,000000,3.15,3.1722,2.91,2.975,370649,0
+ANIX.US,D,20250123,000000,2.97,3.0341,2.83,2.92,89533,0
+ANIX.US,D,20250124,000000,2.94,2.96,2.76,2.82,41672,0
+ANIX.US,D,20250127,000000,2.75,2.9157,2.75,2.78,88894,0
+ANIX.US,D,20250128,000000,2.81,2.9723,2.75,2.8,72863,0
+ANIX.US,D,20250129,000000,2.86,3,2.8,3,97816,0
+ANIX.US,D,20250130,000000,3.05,3.05,2.88,2.94,91010,0
+ANIX.US,D,20250131,000000,2.97,2.97,2.79,2.9,53585,0
+ANIX.US,D,20250203,000000,2.78,2.84,2.65,2.8,68654,0
+ANIX.US,D,20250204,000000,3,3.05,2.97,2.97,205698,0
+ANIX.US,D,20250205,000000,3,3.04,2.8877,3,85222,0
+ANIX.US,D,20250206,000000,3,3.24,3,3.19,191085,0
+ANIX.US,D,20250207,000000,3.24,3.25,2.97,3.16,195513,0
+ANIX.US,D,20250210,000000,3.21,3.21,2.87,3.03,68136,0
+ANIX.US,D,20250211,000000,3.03,3.15,3.02,3.1,83847,0
+ANIX.US,D,20250212,000000,3.15,3.22,3.09,3.14,136485,0
+ANIX.US,D,20250213,000000,3.15,3.2,3.1,3.15,81241,0
+ANIX.US,D,20250214,000000,3.14,3.15,3.003,3.14,67120,0
+ANIX.US,D,20250218,000000,3.18,3.18,3.02,3.02,66163,0
+ANIX.US,D,20250219,000000,3.02,3.04,2.86,2.87,104039,0
+ANIX.US,D,20250220,000000,2.91,3.2994,2.78,3.17,491613,0
+ANIX.US,D,20250221,000000,3.22,3.27,3.02,3.08,112366,0
+ANIX.US,D,20250224,000000,3.11,3.11,2.865,2.88,142265,0
+ANIX.US,D,20250225,000000,2.96,2.9969,2.8,2.96,86070,0
+ANIX.US,D,20250226,000000,3,3.09,3,3.05,78657,0
+ANIX.US,D,20250227,000000,3.06,3.15,3.01,3.07,44205,0
+ANIX.US,D,20250228,000000,3.1,3.15,3.03,3.15,81371,0
+ANIX.US,D,20250303,000000,3.12,3.15,2.84,2.84,156275,0
+ANIX.US,D,20250304,000000,2.82,2.99,2.8,2.89,68997,0
+ANIX.US,D,20250305,000000,2.93,2.99,2.8701,2.95,41172,0
+ANIX.US,D,20250306,000000,2.93,3.01,2.86,2.92,27390,0
+ANIX.US,D,20250307,000000,2.9,3.01,2.8,2.84,50165,0
+ANIX.US,D,20250310,000000,2.84,2.88,2.63,2.63,60573,0
+ANIX.US,D,20250311,000000,2.59,2.83,2.58,2.66,44128,0
+ANIX.US,D,20250312,000000,2.67,2.97,2.64,2.68,43118,0
+ANIX.US,D,20250313,000000,2.67,2.8499,2.67,2.81,55363,0
+ANIX.US,D,20250314,000000,2.86,3.08,2.81,2.96,108525,0
+ANIX.US,D,20250317,000000,3.09,3.09,2.89,3.03,38988,0
+ANIX.US,D,20250318,000000,3.01,3.0612,2.9,3.05,55990,0
+ANIX.US,D,20250319,000000,3.06,3.14,2.9501,3.14,46613,0
+ANIX.US,D,20250320,000000,3.08,3.15,2.9863,3.15,32527,0
+ANIX.US,D,20250321,000000,3.17,3.18,3.11,3.16,74944,0
+ANIX.US,D,20250324,000000,3.25,3.28,3.0752,3.2,166165,0
+ANIX.US,D,20250325,000000,3.21,3.32,3.01,3.15,158646,0
+ANIX.US,D,20250326,000000,3.26,3.26,3.08,3.15,21007,0
+ANIX.US,D,20250327,000000,3.15,3.17,3.059,3.08,29376,0
+ANIX.US,D,20250328,000000,3.06,3.0794,2.83,2.97,81455,0
+ANIX.US,D,20250331,000000,2.96,2.96,2.8169,2.86,54062,0
+ANIX.US,D,20250401,000000,2.85,2.97,2.67,2.73,86530,0
+ANIX.US,D,20250402,000000,2.73,2.87,2.7,2.76,41555,0
+ANIX.US,D,20250403,000000,2.67,2.81,2.535,2.6,79467,0
+ANIX.US,D,20250404,000000,2.54,2.7,2.44,2.53,65627,0
+ANIX.US,D,20250407,000000,2.41,2.6,2.3584,2.49,62223,0
+ANIX.US,D,20250408,000000,2.61,2.61,2.331,2.38,38250,0
+ANIX.US,D,20250409,000000,2.47,2.69,2.38,2.69,104276,0
+ANIX.US,D,20250410,000000,2.69,2.694,2.56,2.66,37534,0
+ANIX.US,D,20250411,000000,2.7,2.74,2.55,2.58,62864,0
+ANIX.US,D,20250414,000000,2.66,2.73,2.59,2.65,38620,0
+ANIX.US,D,20250415,000000,2.68,2.88,2.68,2.85,70048,0
+ANIX.US,D,20250416,000000,2.84,2.87,2.6901,2.75,14768,0
+ANIX.US,D,20250417,000000,2.77,2.8596,2.61,2.72,19009,0
+ANIX.US,D,20250421,000000,2.71,2.86,2.6,2.69,23504,0
+ANIX.US,D,20250422,000000,2.73,2.86,2.7113,2.72,17055,0
+ANIX.US,D,20250423,000000,2.79,2.8,2.72,2.73,46727,0
+ANIX.US,D,20250424,000000,2.75,2.8699,2.7,2.7,30787,0
+ANIX.US,D,20250425,000000,2.68,2.82,2.67,2.76,25661,0
+ANIX.US,D,20250428,000000,2.76,2.83,2.65,2.8,40243,0
+ANIX.US,D,20250429,000000,2.8,2.81,2.73,2.75,84995,0
+ANIX.US,D,20250430,000000,2.76,2.88,2.7,2.79,53051,0
+ANIX.US,D,20250501,000000,2.8,2.9,2.76,2.79,34653,0
+ANIX.US,D,20250502,000000,2.85,2.92,2.77,2.78,32997,0
+ANIX.US,D,20250505,000000,2.77,2.83,2.75,2.81,16435,0
+ANIX.US,D,20250506,000000,2.7427,2.84,2.62,2.63,40468,0
+ANIX.US,D,20250507,000000,2.64,2.69,2.5451,2.6,18920,0
+ANIX.US,D,20250508,000000,2.6,2.74,2.5301,2.63,15658,0
+ANIX.US,D,20250509,000000,2.67,2.75,2.61,2.61,14294,0
+ANIX.US,D,20250512,000000,2.71,2.74,2.6,2.66,74205,0
+ANIX.US,D,20250513,000000,2.64,2.79,2.6,2.67,41474,0
+ANIX.US,D,20250514,000000,2.67,2.74,2.5,2.55,66166,0
+ANIX.US,D,20250515,000000,2.57,2.61,2.5,2.52,61592,0
+ANIX.US,D,20250516,000000,2.6,2.69,2.575,2.65,58661,0
+ANIX.US,D,20250519,000000,2.65,2.75,2.65,2.7,48570,0
+ANIX.US,D,20250520,000000,2.71,2.76,2.6,2.61,52483,0
+ANIX.US,D,20250521,000000,2.58,2.69,2.55,2.56,44692,0
+ANIX.US,D,20250522,000000,2.61,2.65,2.52,2.6,16208,0
+ANIX.US,D,20250523,000000,2.57,2.6,2.46,2.5,42314,0
+ANIX.US,D,20250527,000000,2.55,2.72,2.46,2.5,115443,0
+ANIX.US,D,20250528,000000,2.49,2.59,2.49,2.54,23682,0
+ANIX.US,D,20250529,000000,2.58,2.64,2.5101,2.61,38576,0
+ANIX.US,D,20250530,000000,2.61,2.64,2.5003,2.57,21212,0
+ANIX.US,D,20250602,000000,2.81,3.05,2.8,2.89,325417,0
+ANIX.US,D,20250603,000000,2.95,2.9991,2.8,2.82,43612,0
+ANIX.US,D,20250604,000000,2.87,2.87,2.71,2.79,69676,0
+ANIX.US,D,20250605,000000,2.83,2.96,2.7601,2.84,34933,0
+ANIX.US,D,20250606,000000,2.87,2.87,2.745,2.76,80922,0
+ANIX.US,D,20250609,000000,3.43,3.5799,3.2,3.4,1901107,0
+ANIX.US,D,20250610,000000,3.5,3.58,3.3,3.49,507590,0
+ANIX.US,D,20250611,000000,3.58,3.58,3.4,3.415,290886,0
+ANIX.US,D,20250612,000000,3.4,3.615,3.33,3.6,232556,0
+ANIX.US,D,20250613,000000,3.58,3.59,3.3,3.34,168515,0
+ANIX.US,D,20250616,000000,3.5,3.75,3.475,3.75,232762,0
+ANIX.US,D,20250617,000000,3.79,3.7922,3.62,3.68,151746,0
+ANIX.US,D,20250618,000000,3.78,3.8,3.41,3.55,208499,0
+ANIX.US,D,20250620,000000,3.55,3.6,3.31,3.38,225986,0
+ANIX.US,D,20250623,000000,3.42,3.51,3.315,3.49,115895,0
+ANIX.US,D,20250624,000000,3.51,3.52,3.25,3.33,124586,0
+ANIX.US,D,20250625,000000,3.33,3.45,3.15,3.31,138757,0
+ANIX.US,D,20250626,000000,3.31,3.38,3.23,3.38,77438,0
+ANIX.US,D,20250627,000000,3.4,3.4,3.19,3.22,100654,0
+ANIX.US,D,20250630,000000,3.22,3.3104,3.1801,3.3,87173,0
+ANIX.US,D,20250701,000000,3.28,3.33,3.22,3.23,46737,0
+ANIX.US,D,20250702,000000,3.23,3.25,3.19,3.19,94038,0
+ANIX.US,D,20250703,000000,3.19,3.39,3.19,3.23,38261,0
+ANIX.US,D,20250707,000000,3.23,3.25,3.15,3.21,109467,0
+ANIX.US,D,20250708,000000,3.21,3.23,3.14,3.14,65880,0
+ANIX.US,D,20250709,000000,3.14,3.2299,3.12,3.15,171174,0
+ANIX.US,D,20250710,000000,3.14,3.2408,3.07,3.14,86710,0
+ANIX.US,D,20250711,000000,3.12,3.19,3.07,3.14,134469,0
+ANIX.US,D,20250714,000000,3.11,3.215,3.11,3.2,149493,0
+ANIX.US,D,20250715,000000,3.22,3.25,3.11,3.2,170236,0
+ANIX.US,D,20250716,000000,3.22,3.38,3.17,3.36,182041,0
+ANIX.US,D,20250717,000000,3.32,3.39,3.25,3.35,129590,0
+ANIX.US,D,20250718,000000,3.35,3.5,3.35,3.44,82658,0
+ANIX.US,D,20250721,000000,3.5,3.5,3.37,3.43,140237,0
+ANIX.US,D,20250722,000000,3.39,3.48,3.28,3.335,135175,0
+ANIX.US,D,20250723,000000,3.37,3.46,3.31,3.38,64479,0
+ANIX.US,D,20250724,000000,3.41,3.41,3.3505,3.37,108328,0
+ANIX.US,D,20250725,000000,3.38,3.38,3.21,3.22,85602,0
+ANIX.US,D,20250728,000000,3.27,3.36,3.24,3.29,54062,0
+ANIX.US,D,20250729,000000,3.32,3.3332,3.1,3.1,112973,0
+ANIX.US,D,20250730,000000,3.26,3.2786,3.12,3.16,87777,0
+ANIX.US,D,20250731,000000,3.17,3.25,3.05,3.06,90000,0
+ANIX.US,D,20250801,000000,3.06,3.1431,3.01,3.01,44715,0
+ANIX.US,D,20250804,000000,3,3.29,3,3.26,216326,0
+ANIX.US,D,20250805,000000,3.29,3.29,3.14,3.15,50531,0
+ANIX.US,D,20250806,000000,3.16,3.2,3.05,3.1,54196,0
+ANIX.US,D,20250807,000000,3.08,3.1,3,3.01,58025,0
+ANIX.US,D,20250808,000000,3,3.09,2.9,2.98,165560,0
+ANIX.US,D,20250811,000000,3,3.018,2.9,2.94,71914,0
+ANIX.US,D,20250812,000000,2.97,3.0997,2.9507,3.04,96767,0
+ANIX.US,D,20250813,000000,3.04,3.075,2.97,3.05,72683,0
+ANIX.US,D,20250814,000000,3.03,3.0832,2.93,2.97,80415,0
+ANIX.US,D,20250815,000000,3,3.0322,2.93,2.97,55086,0
+ANIX.US,D,20250818,000000,3,3.0499,2.97,2.98,85738,0
+ANIX.US,D,20250819,000000,3,3.0399,2.97,2.97,34336,0
+ANIX.US,D,20250820,000000,2.94,3.07,2.92,2.92,125640,0
+ANIX.US,D,20250821,000000,2.93,2.9743,2.93,2.95,24811,0
+ANIX.US,D,20250822,000000,2.96,3.09,2.96,3.06,57085,0
+ANIX.US,D,20250825,000000,3.02,3.07,2.9693,3,41171,0
+ANIX.US,D,20250826,000000,3.01,3.0254,2.93,2.99,50802,0
+ANIX.US,D,20250827,000000,2.97,3.0099,2.95,2.95,43976,0
+ANIX.US,D,20250828,000000,2.97,3.03,2.925,3.01,26575,0
+ANIX.US,D,20250829,000000,3.01,3.02,2.97,2.99,19455,0
+ANIX.US,D,20250902,000000,2.96,3.2,2.96,3.09,88146,0
+ANIX.US,D,20250903,000000,3.1,3.14,2.95,2.99,92931,0
+ANIX.US,D,20250904,000000,2.98,3.07,2.93,2.97,43719,0
+ANIX.US,D,20250905,000000,3,3.0046,2.939,2.97,36399,0
+ANIX.US,D,20250908,000000,3.01,3.03,2.98,2.98,53589,0
+ANIX.US,D,20250909,000000,3.04,3.04,2.9453,2.98,44114,0
+ANIX.US,D,20250910,000000,3.02,3.086,2.95,3.02,172939,0
+ANIX.US,D,20250911,000000,3.04,3.04,2.93,2.95,94168,0
+ANIX.US,D,20250912,000000,2.96,3.0344,2.93,2.935,102284,0
+ANIX.US,D,20250915,000000,3.03,3.54,3.03,3.52,586723,0
+ANIX.US,D,20250916,000000,3.54,3.6,3.37,3.6,294438,0
+ANIX.US,D,20250917,000000,3.6,3.6,3.31,3.35,213623,0
+ANIX.US,D,20250918,000000,3.4,3.45,3.3599,3.37,118687,0
+ANIX.US,D,20250919,000000,3.41,3.44,3.27,3.3,179260,0
+ANIX.US,D,20250922,000000,3.39,3.53,3.3,3.49,267511,0
+ANIX.US,D,20250923,000000,3.5,3.55,3.35,3.42,165006,0
+ANIX.US,D,20250924,000000,3.42,3.48,3.38,3.44,51562,0
+ANIX.US,D,20250925,000000,3.4,3.4098,3.34,3.375,56471,0
+ANIX.US,D,20250926,000000,3.38,3.44,3.3,3.4,77640,0
+ANIX.US,D,20250929,000000,3.4,3.43,3.3325,3.41,70711,0
+ANIX.US,D,20250930,000000,3.41,3.4355,3.29,3.3,50975,0
+ANIX.US,D,20251001,000000,3.29,3.41,3.2061,3.39,178322,0
+ANIX.US,D,20251002,000000,3.4,3.4,3.24,3.29,76091,0
+ANIX.US,D,20251003,000000,3.28,3.315,3.24,3.27,67492,0
+ANIX.US,D,20251006,000000,3.28,3.2832,3.21,3.25,52751,0
+ANIX.US,D,20251007,000000,3.4,4.2,3.35,4.11,1111095,0
+ANIX.US,D,20251008,000000,4.1,4.5,4.0762,4.44,709525,0
+ANIX.US,D,20251009,000000,4.4,4.98,4.3,4.92,739047,0
+ANIX.US,D,20251010,000000,4.94,4.9799,4,4.33,788463,0
+ANIX.US,D,20251013,000000,4.39,4.6962,4.3866,4.52,285949,0
+ANIX.US,D,20251014,000000,4.48,4.4938,4.208,4.33,289767,0
+ANIX.US,D,20251015,000000,4.33,4.5399,4.269,4.47,177076,0
+ANIX.US,D,20251016,000000,4.47,4.67,4.33,4.4,231839,0
+ANIX.US,D,20251017,000000,4.34,4.35,4.09,4.1,204622,0
+ANIX.US,D,20251020,000000,4.25,4.39,4.05,4.29,262823,0
+ANIX.US,D,20251021,000000,4.29,4.29,4.1,4.18,112301,0
+ANIX.US,D,20251022,000000,4.18,4.224,3.95,4.04,210547,0
+ANIX.US,D,20251023,000000,4.07,4.2338,4.07,4.18,110778,0
+ANIX.US,D,20251024,000000,4.18,4.27,4.06,4.14,138078,0
+ANIX.US,D,20251027,000000,4.15,4.36,4.01,4.33,193463,0
+ANIX.US,D,20251028,000000,4.35,4.45,4.22,4.24,135981,0
+ANIX.US,D,20251029,000000,4.28,4.28,4.04,4.16,103110,0
+ANIX.US,D,20251030,000000,4.16,4.25,4,4.06,125822,0
+ANIX.US,D,20251031,000000,4.06,4.17,4.01,4.13,73297,0
+ANIX.US,D,20251103,000000,4.12,4.17,3.83,4.14,254491,0
+ANIX.US,D,20251104,000000,4,4.17,3.85,3.97,190375,0
+ANIX.US,D,20251105,000000,4.05,4.08,3.8836,4.07,125466,0
+ANIX.US,D,20251106,000000,4.08,4.08,4.0096,4.06,60296,0
+ANIX.US,D,20251107,000000,4.03,4.19,3.92,4.19,112903,0
+ANIX.US,D,20251110,000000,4.27,4.34,4.18,4.19,113242,0
+ANIX.US,D,20251111,000000,4.19,4.6,4.15,4.6,272587,0
+ANIX.US,D,20251112,000000,4.54,4.57,4.36,4.39,226231,0
+ANIX.US,D,20251113,000000,4.39,4.56,4.32,4.39,183926,0
+ANIX.US,D,20251114,000000,4.26,4.45,4.0501,4.11,269685,0
+ANIX.US,D,20251117,000000,4.1,4.25,4.06,4.2,161666,0
+ANIX.US,D,20251118,000000,4.17,4.225,4.07,4.1,159564,0
+ANIX.US,D,20251119,000000,4.12,4.36,4.0865,4.35,153424,0
+ANIX.US,D,20251120,000000,4.41,4.59,4.325,4.4,233250,0
+ANIX.US,D,20251121,000000,4.38,4.49,4.25,4.34,145015,0
+ANIX.US,D,20251124,000000,4.34,4.45,4.2625,4.35,105327,0
+ANIX.US,D,20251125,000000,4.35,4.38,4.1511,4.32,90462,0
+ANIX.US,D,20251126,000000,4.32,4.7,4.2636,4.64,209939,0
+ANIX.US,D,20251128,000000,4.7,4.7,4.55,4.59,87591,0
+ANIX.US,D,20251201,000000,4.54,4.565,4.39,4.4,128080,0
+ANIX.US,D,20251202,000000,4.41,4.5399,4.2,4.2,119356,0
+ANIX.US,D,20251203,000000,4.67,4.91,4.4601,4.85,580608,0
+ANIX.US,D,20251204,000000,4.82,4.85,4.64,4.74,202481,0
+ANIX.US,D,20251205,000000,4.76,4.9,4.67,4.79,183639,0
+ANIX.US,D,20251208,000000,4.92,5.225,4.88,5.22,602865,0
+ANIX.US,D,20251209,000000,5.33,5.4566,4.9,5.06,465319,0
+ANIX.US,D,20251210,000000,5.1,5.21,4.92,5.13,445399,0
+ANIX.US,D,20251211,000000,5.16,5.2,4.55,4.8,2347024,0
+ANIX.US,D,20251212,000000,5,5.1,3.52,3.58,2157251,0
+ANIX.US,D,20251215,000000,3.59,3.5991,3.25,3.26,759548,0
+ANIX.US,D,20251216,000000,3.3,3.64,3.25,3.57,634257,0
+ANIX.US,D,20251217,000000,3.6,3.62,3.2114,3.265,645736,0
+ANIX.US,D,20251218,000000,3.31,3.41,3.2,3.24,354616,0
+ANIX.US,D,20251219,000000,3.23,3.33,3.18,3.3,408521,0
+ANIX.US,D,20251222,000000,3.31,3.42,3.2817,3.37,132609,0
+ANIX.US,D,20251223,000000,3.35,3.395,3.225,3.3,226151,0
+ANIX.US,D,20251224,000000,3.31,3.42,3.26,3.42,74947,0
+ANIX.US,D,20251226,000000,3.41,3.41,3.18,3.2,226209,0
+ANIX.US,D,20251229,000000,3.18,3.205,3.12,3.18,213158,0
+ANIX.US,D,20251230,000000,3.19,3.22,3.1,3.12,142429,0
+ANIX.US,D,20251231,000000,3.11,3.24,3.06,3.12,184940,0
+ANIX.US,D,20260102,000000,3.16,3.22,3.085,3.16,76247,0
+ANIX.US,D,20260105,000000,3.23,3.25,3.1,3.18,125541,0
+ANIX.US,D,20260106,000000,3.15,3.25,3.105,3.18,175536,0
+ANIX.US,D,20260107,000000,3.22,3.3235,3.2,3.28,181589,0
+ANIX.US,D,20260108,000000,3.37,3.423,3.24,3.42,354100,0
+ANIX.US,D,20260109,000000,3.56,3.58,3.32,3.38,451480,0
+ANIX.US,D,20260112,000000,3.35,3.39,3.1,3.16,433620,0
+ANIX.US,D,20260113,000000,3.2,3.385,3.07,3.28,391868,0
+ANIX.US,D,20260114,000000,3.24,3.33,3.18,3.31,151699,0
+ANIX.US,D,20260115,000000,3.33,3.36,3.21,3.22,247833,0
+ANIX.US,D,20260116,000000,3.22,3.2798,3.166,3.19,202181,0
+ANIX.US,D,20260120,000000,3.13,3.1586,3.06,3.11,225624,0
+ANIX.US,D,20260121,000000,3.12,3.18,3.0901,3.17,129801,0
+ANIX.US,D,20260122,000000,3.19,3.35,3.165,3.3,205289,0
+ANIX.US,D,20260123,000000,3.35,3.35,3.2,3.26,153912,0
+ANIX.US,D,20260126,000000,3.22,3.24,3.05,3.09,253567,0
+ANIX.US,D,20260127,000000,3.09,3.14,2.95,3.08,319803,0
+ANIX.US,D,20260128,000000,3.08,3.09,3,3.03,180766,0
+ANIX.US,D,20260129,000000,3.12,3.135,2.9947,3.1,267198,0
+ANIX.US,D,20260130,000000,3.07,3.13,2.98,3.04,175350,0
+ANIX.US,D,20260202,000000,3.03,3.05,2.9,2.94,225265,0
+ANIX.US,D,20260203,000000,2.95,3.075,2.95,3.04,139576,0
+ANIX.US,D,20260204,000000,3.06,3.09,2.82,2.92,275705,0
+ANIX.US,D,20260205,000000,2.88,2.99,2.75,2.75,149671,0
+ANIX.US,D,20260206,000000,2.8,2.995,2.77,2.96,132513,0
+ANIX.US,D,20260209,000000,2.99,2.99,2.69,2.98,426269,0
+ANIX.US,D,20260210,000000,3,3.035,2.8,2.97,239197,0
+ANIX.US,D,20260211,000000,2.98,3.03,2.79,2.84,189318,0
+ANIX.US,D,20260212,000000,2.86,2.98,2.74,2.81,112372,0
+ANIX.US,D,20260213,000000,2.82,2.91,2.76,2.82,133359,0
+ANIX.US,D,20260217,000000,2.8,2.88,2.7401,2.88,112328,0
+ANIX.US,D,20260218,000000,2.87,2.97,2.825,2.91,68038,0
diff --git a/daily/us/nasdaq stocks/1/anna.us.txt b/daily/us/nasdaq stocks/1/anna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61458d55ef3c5659e248ff0bd23e448a85cf912f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anna.us.txt	
@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNA.US,D,20241217,000000,9.26,9.26,6.7429,7.35,73589,0
+ANNA.US,D,20241218,000000,7.61,7.67,5.8201,7.01,20126,0
+ANNA.US,D,20241219,000000,6.8,6.8,6.1221,6.15,3668,0
+ANNA.US,D,20241220,000000,6,8.4,6,7.19,28925,0
+ANNA.US,D,20241223,000000,6.6,7.26,6.39,7,11689,0
+ANNA.US,D,20241224,000000,7,7.01,6.97,7.01,1308,0
+ANNA.US,D,20241226,000000,7,7.485,6.367,6.92,51684,0
+ANNA.US,D,20241227,000000,6.85,7,6.6,6.62,5994,0
+ANNA.US,D,20241230,000000,6.9,7.9344,6.7009,7.25,30868,0
+ANNA.US,D,20241231,000000,7.295,7.3199,6.49,6.78,28769,0
+ANNA.US,D,20250102,000000,7.02,7.5,6.69,7.5,12448,0
+ANNA.US,D,20250103,000000,8.2,8.94,7.75,8.0444,51054,0
+ANNA.US,D,20250106,000000,8.43,8.65,7.3,7.72,26935,0
+ANNA.US,D,20250107,000000,7.7,8.38,7.35,7.67,26205,0
+ANNA.US,D,20250108,000000,7.4,7.57,6.49,6.98,9419,0
+ANNA.US,D,20250110,000000,7.23,10.4899,7.1,8.78,42618,0
+ANNA.US,D,20250113,000000,8.89,9,8.4832,8.89,8624,0
+ANNA.US,D,20250114,000000,8.99,8.99,8.21,8.21,3121,0
+ANNA.US,D,20250115,000000,8.26,8.6,8.25,8.49,2958,0
+ANNA.US,D,20250116,000000,8.4771,8.6,7.3,7.62,6258,0
+ANNA.US,D,20250117,000000,7.9,9.5,7.34,9.5,40009,0
+ANNA.US,D,20250121,000000,9.54,11.95,9,11.5,31647,0
+ANNA.US,D,20250122,000000,11.5,12.3,11.2171,11.9,26434,0
+ANNA.US,D,20250123,000000,12.4,13.19,11.6,13.18,12728,0
+ANNA.US,D,20250124,000000,12,12.99,11.4898,12,22439,0
+ANNA.US,D,20250127,000000,11.48,12,11.19,11.97,7059,0
+ANNA.US,D,20250128,000000,12,12.1,11.39,11.91,11294,0
+ANNA.US,D,20250129,000000,11.7015,12,11.7015,11.96,10710,0
+ANNA.US,D,20250130,000000,12.04,12.05,11.32,11.81,8118,0
+ANNA.US,D,20250131,000000,11.53,11.74,10.99,11.63,13124,0
+ANNA.US,D,20250203,000000,10.44,10.44,8.93,8.93,8958,0
+ANNA.US,D,20250204,000000,8.96,9.81,8.56,8.56,20223,0
+ANNA.US,D,20250205,000000,8.55,8.9,8.55,8.9,7219,0
+ANNA.US,D,20250206,000000,8.85,9.1,8.6,8.85,12764,0
+ANNA.US,D,20250207,000000,8.4,8.78,8.4,8.78,8965,0
+ANNA.US,D,20250210,000000,8.4901,9.2299,8.4901,8.89,4801,0
+ANNA.US,D,20250211,000000,8.62,9.38,8.19,9.23,6879,0
+ANNA.US,D,20250212,000000,9.03,9.175,8.52,9,6800,0
+ANNA.US,D,20250213,000000,8.76,10.34,8.7,10.34,12161,0
+ANNA.US,D,20250214,000000,9.67,9.95,9.3,9.95,7383,0
+ANNA.US,D,20250218,000000,9.45,9.45,9.4,9.4,5801,0
+ANNA.US,D,20250219,000000,8.7503,9.1,8.7503,9,3016,0
+ANNA.US,D,20250220,000000,9,9.4,8.95,8.95,4172,0
+ANNA.US,D,20250221,000000,9.85,9.99,8.88,9.02,10656,0
+ANNA.US,D,20250224,000000,9.02,9.42,8.19,9.42,10192,0
+ANNA.US,D,20250225,000000,8.5,8.95,8.05,8.05,2769,0
+ANNA.US,D,20250226,000000,8.236,8.236,7.07,7.07,4061,0
+ANNA.US,D,20250227,000000,7.1575,7.35,6.16,6.16,14079,0
+ANNA.US,D,20250228,000000,7.03,7.03,6.3,6.3,8810,0
+ANNA.US,D,20250303,000000,6.38,6.95,6.26,6.26,5892,0
+ANNA.US,D,20250304,000000,6.33,6.5365,6.12,6.4,20439,0
+ANNA.US,D,20250305,000000,6.6987,6.6987,6.4152,6.67,5856,0
+ANNA.US,D,20250306,000000,6.51,6.85,6.22,6.85,6863,0
+ANNA.US,D,20250307,000000,6.98,6.98,6.08,6.08,10786,0
+ANNA.US,D,20250310,000000,6.11,6.11,5.43,5.43,7992,0
+ANNA.US,D,20250311,000000,5.67,6.05,5.1,5.33,14370,0
+ANNA.US,D,20250312,000000,5.1,5.73,5,5.1,18458,0
+ANNA.US,D,20250313,000000,5.15,5.39,4.71,5.12,12600,0
+ANNA.US,D,20250314,000000,5.35,5.89,5.3,5.6,9490,0
+ANNA.US,D,20250317,000000,5.3,6.4699,5.3,5.95,15495,0
+ANNA.US,D,20250318,000000,6.13,7,5.8,6.66,8427,0
+ANNA.US,D,20250319,000000,6.3,7.89,6.2,7.23,21263,0
+ANNA.US,D,20250320,000000,6.8,10.06,6.8,7.63,107233,0
+ANNA.US,D,20250321,000000,7.3,9.65,7.1,7.7,65715,0
+ANNA.US,D,20250324,000000,8.15,8.3,7.43,7.96,7993,0
+ANNA.US,D,20250325,000000,7.81,9,7.52,7.69,16137,0
+ANNA.US,D,20250326,000000,8.14,8.14,7.3,7.61,17222,0
+ANNA.US,D,20250327,000000,7.8,7.8,7.095,7.15,5531,0
+ANNA.US,D,20250328,000000,7.28,7.28,7.02,7.11,1352,0
+ANNA.US,D,20250331,000000,7.25,7.53,7.19,7.53,2127,0
+ANNA.US,D,20250401,000000,8.15,8.97,7.72,8.345,11549,0
+ANNA.US,D,20250402,000000,8.92,8.92,8.2,8.32,4878,0
+ANNA.US,D,20250403,000000,8.32,8.32,8.03,8.03,3025,0
+ANNA.US,D,20250404,000000,7.3,8.5799,7.3,8.12,18245,0
+ANNA.US,D,20250407,000000,8.49,9.1,8.25,9.025,4117,0
+ANNA.US,D,20250408,000000,9.51,10.82,9.51,10.5,46938,0
+ANNA.US,D,20250409,000000,9.84,10.55,9.5115,9.65,24097,0
+ANNA.US,D,20250410,000000,9.76,10.6665,9.76,10.6,10092,0
+ANNA.US,D,20250411,000000,10.79,11.1,9.96,11.1,54411,0
+ANNA.US,D,20250414,000000,11.1,13.53,11.1,13.26,48162,0
+ANNA.US,D,20250415,000000,13.1,13.1,11.72,12.57,30666,0
+ANNA.US,D,20250416,000000,12.55,17.4368,12.55,16.83,23690,0
+ANNA.US,D,20250417,000000,18.3,18.3,12.4001,13.19,30088,0
+ANNA.US,D,20250421,000000,13.4,13.4,12,12.99,11193,0
+ANNA.US,D,20250422,000000,13,13.3,12.215,13.15,11192,0
+ANNA.US,D,20250423,000000,13,13,10.94,10.94,24957,0
+ANNA.US,D,20250424,000000,11.63,12,11.34,11.6,49298,0
+ANNA.US,D,20250425,000000,12.01,12.01,9.5201,9.75,28193,0
+ANNA.US,D,20250428,000000,9.8,10.45,9.8,10.45,20455,0
+ANNA.US,D,20250429,000000,11,12.3,10.05,11.86,31589,0
+ANNA.US,D,20250430,000000,11.5,11.5,10.24,10.36,18036,0
+ANNA.US,D,20250501,000000,10.625,11.24,10.145,10.79,48460,0
+ANNA.US,D,20250502,000000,10.5,11.51,10.5,11.39,8142,0
+ANNA.US,D,20250505,000000,11.2,11.9,11.08,11.16,22337,0
+ANNA.US,D,20250506,000000,11.45,11.54,11.45,11.45,4488,0
+ANNA.US,D,20250507,000000,11.84,11.84,10.49,10.76,44574,0
+ANNA.US,D,20250508,000000,10.65,10.67,10.14,10.2,9385,0
+ANNA.US,D,20250509,000000,10.53,11,10.405,11,5125,0
+ANNA.US,D,20250512,000000,11.58,11.65,10.59,10.7,10524,0
+ANNA.US,D,20250513,000000,10.93,11.05,9.84,9.84,4316,0
+ANNA.US,D,20250514,000000,9.72,10.74,9.72,10.6,5138,0
+ANNA.US,D,20250515,000000,10.21,10.59,10.21,10.51,3401,0
+ANNA.US,D,20250516,000000,10.26,10.52,10,10,8107,0
+ANNA.US,D,20250519,000000,10,10.36,10,10.02,8855,0
+ANNA.US,D,20250520,000000,9.81,10.3499,9.81,10.05,2222,0
+ANNA.US,D,20250521,000000,9.85,10.28,9.85,10.21,7476,0
+ANNA.US,D,20250522,000000,10.01,10.93,10,10.46,9604,0
+ANNA.US,D,20250523,000000,10.15,10.39,10,10.13,11954,0
+ANNA.US,D,20250527,000000,10.12,10.62,10.12,10.13,11082,0
+ANNA.US,D,20250528,000000,10.12,11,9.01,9.01,17924,0
+ANNA.US,D,20250529,000000,8.8,9.88,8.25,9.04,9769,0
+ANNA.US,D,20250530,000000,8.95,11.01,8.95,9.36,7644,0
+ANNA.US,D,20250602,000000,9.4,9.7266,9.4,9.7,2405,0
+ANNA.US,D,20250603,000000,9.71,9.72,9.46,9.46,3467,0
+ANNA.US,D,20250604,000000,9.58,9.73,9.3,9.45,2463,0
+ANNA.US,D,20250605,000000,9.385,9.385,9.115,9.115,2972,0
+ANNA.US,D,20250606,000000,9.19,9.32,9.09,9.26,1809,0
+ANNA.US,D,20250609,000000,9.06,9.97,8.84,8.84,4894,0
+ANNA.US,D,20250610,000000,8.76,9.2415,8.7,8.76,1721,0
+ANNA.US,D,20250611,000000,8.91,9.07,8.75,8.81,1994,0
+ANNA.US,D,20250612,000000,9.42,9.5,8.79,8.79,8838,0
+ANNA.US,D,20250613,000000,10.21,10.4,8.88,8.88,5551,0
+ANNA.US,D,20250616,000000,8.74,9.4828,7.825,8.01,7047,0
+ANNA.US,D,20250617,000000,7.7632,7.89,7.0301,7.36,5543,0
+ANNA.US,D,20250618,000000,7.3904,7.8,7.2501,7.8,3301,0
+ANNA.US,D,20250620,000000,8.0099,8.0099,7.3075,7.56,1356,0
+ANNA.US,D,20250623,000000,7.898,7.898,7.56,7.56,1444,0
+ANNA.US,D,20250624,000000,7.8011,7.8011,7.2582,7.2582,1002,0
+ANNA.US,D,20250625,000000,8.1199,9,7.251,7.251,91838,0
+ANNA.US,D,20250626,000000,7.35,8.4,7.34,8.25,123442,0
+ANNA.US,D,20250627,000000,8.4177,8.6,7.2,7.22,28565,0
+ANNA.US,D,20250630,000000,7.31,8,7.03,7.2,56457,0
+ANNA.US,D,20250701,000000,7.6221,7.6221,6.3,6.3,10130,0
+ANNA.US,D,20250702,000000,7.35,7.6,5.675,5.86,53936,0
+ANNA.US,D,20250703,000000,6.07,6.5,5.98,6.3,41819,0
+ANNA.US,D,20250707,000000,6.11,6.13,5.835,5.835,3083,0
+ANNA.US,D,20250708,000000,5.78,6.01,5.35,5.35,12683,0
+ANNA.US,D,20250709,000000,5.74,5.74,4.4,4.8299,168646,0
+ANNA.US,D,20250710,000000,4.77,5.25,4.5902,4.72,11622,0
+ANNA.US,D,20250711,000000,4.75,4.94,4.579,4.65,15630,0
+ANNA.US,D,20250714,000000,4.63,4.7684,4.52,4.71,10669,0
+ANNA.US,D,20250715,000000,4.85,5.22,4.57,4.57,6821,0
+ANNA.US,D,20250716,000000,4.52,4.98,4.51,4.57,20011,0
+ANNA.US,D,20250717,000000,4.64,4.7,4.52,4.52,3426,0
+ANNA.US,D,20250718,000000,4.79,4.79,4.37,4.38,7417,0
+ANNA.US,D,20250721,000000,4.545,4.5659,4.3602,4.5,3244,0
+ANNA.US,D,20250722,000000,4.39,4.61,4.39,4.61,3786,0
+ANNA.US,D,20250723,000000,4.736,5.1,4.68,4.785,7723,0
+ANNA.US,D,20250724,000000,4.91,5.9379,4.91,5.354,18856,0
+ANNA.US,D,20250725,000000,5.5,6.2436,4.9753,4.9753,20564,0
+ANNA.US,D,20250728,000000,4.91,5.35,4.81,4.81,15671,0
+ANNA.US,D,20250729,000000,4.832,5.5,4.655,5.31,98625,0
+ANNA.US,D,20250730,000000,5.42,5.68,4.82,5.2,62295,0
+ANNA.US,D,20250731,000000,5.2,5.515,4.8893,5.09,122610,0
+ANNA.US,D,20250801,000000,5.3,5.41,4.8,5.31,70451,0
+ANNA.US,D,20250804,000000,5.1921,5.35,5.11,5.11,19146,0
+ANNA.US,D,20250805,000000,5.13,5.2,4.85,4.91,5572,0
+ANNA.US,D,20250806,000000,5.05,5.26,4.32,4.73,44917,0
+ANNA.US,D,20250807,000000,4.59,4.845,4.47,4.49,14617,0
+ANNA.US,D,20250808,000000,4.7,4.8688,4.5107,4.8688,1345,0
+ANNA.US,D,20250811,000000,4.8,4.9541,4.5525,4.7,1088,0
+ANNA.US,D,20250812,000000,4.81,4.81,4.29,4.3,12883,0
+ANNA.US,D,20250813,000000,4.64,4.64,4.3,4.3,5479,0
+ANNA.US,D,20250814,000000,4.3975,4.4499,4.0865,4.24,5181,0
+ANNA.US,D,20250815,000000,4.49,4.6448,4.21,4.3975,15396,0
+ANNA.US,D,20250818,000000,4.5,4.5,4.07,4.23,14615,0
+ANNA.US,D,20250819,000000,4.262,4.262,4.02,4.02,5907,0
+ANNA.US,D,20250820,000000,4.0759,4.3461,4.0759,4.1118,4148,0
+ANNA.US,D,20250821,000000,4.225,4.225,4.2,4.2199,1200,0
+ANNA.US,D,20250822,000000,4.3061,4.3061,4.12,4.12,2253,0
+ANNA.US,D,20250825,000000,4.0796,4.4666,4.0796,4.4045,9995,0
+ANNA.US,D,20250826,000000,4.43,4.45,4.05,4.2484,20310,0
+ANNA.US,D,20250827,000000,4.27,4.46,4.05,4.2438,9147,0
+ANNA.US,D,20250828,000000,4.13,4.48,4.13,4.21,6183,0
+ANNA.US,D,20250829,000000,4.05,4.51,4.05,4.05,14911,0
+ANNA.US,D,20250902,000000,4.35,4.407,4.0929,4.0935,1954,0
+ANNA.US,D,20250903,000000,4.08,4.5461,4.07,4.07,11717,0
+ANNA.US,D,20250904,000000,4.2328,4.6,4.09,4.33,8515,0
+ANNA.US,D,20250905,000000,4.346,4.55,4.13,4.21,10023,0
+ANNA.US,D,20250908,000000,4.16,4.5641,4.16,4.3142,3284,0
+ANNA.US,D,20250909,000000,4.29,4.5,4.19,4.3587,7237,0
+ANNA.US,D,20250910,000000,4.26,4.3574,4.26,4.3574,1576,0
+ANNA.US,D,20250911,000000,4.3848,4.3902,4.25,4.3902,1021,0
+ANNA.US,D,20250912,000000,4.4285,4.49,4.2,4.38,11494,0
+ANNA.US,D,20250915,000000,4.39,4.39,4.25,4.2955,4626,0
+ANNA.US,D,20250916,000000,4.25,4.33,4.17,4.33,2974,0
+ANNA.US,D,20250917,000000,4.19,4.5,4.19,4.28,7086,0
+ANNA.US,D,20250918,000000,4.341,4.44,4.22,4.251,8581,0
+ANNA.US,D,20250919,000000,4.34,4.3565,4.27,4.27,2473,0
+ANNA.US,D,20250922,000000,4.28,4.49,4.26,4.28,6012,0
+ANNA.US,D,20250923,000000,4.3511,4.4722,4.27,4.325,2749,0
+ANNA.US,D,20250924,000000,4.4,4.4,4.31,4.31,923,0
+ANNA.US,D,20250925,000000,4.335,4.335,4.2387,4.24,2980,0
+ANNA.US,D,20250926,000000,4.14,4.3,4.14,4.3,1162,0
+ANNA.US,D,20250929,000000,4.1738,4.4391,4.1738,4.21,2447,0
+ANNA.US,D,20250930,000000,4.13,4.27,4.13,4.205,1855,0
+ANNA.US,D,20251001,000000,4.375,4.375,4.2,4.2,1334,0
+ANNA.US,D,20251002,000000,4.17,4.17,4.01,4.01,7113,0
+ANNA.US,D,20251003,000000,4.14,4.2,4.01,4.03,3203,0
+ANNA.US,D,20251006,000000,4.4709,4.4709,4.06,4.2975,4749,0
+ANNA.US,D,20251007,000000,4.23,4.2807,4.04,4.09,3793,0
+ANNA.US,D,20251008,000000,4.2755,4.2755,4.044,4.16,2491,0
+ANNA.US,D,20251009,000000,4.25,4.3,4.05,4.05,3899,0
+ANNA.US,D,20251010,000000,4.0902,4.1692,4.01,4.09,6262,0
+ANNA.US,D,20251013,000000,4.3526,4.3526,4.03,4.165,3402,0
+ANNA.US,D,20251014,000000,4.055,4.16,4.055,4.16,2484,0
+ANNA.US,D,20251015,000000,4.23,4.23,4.04,4.04,6031,0
+ANNA.US,D,20251016,000000,4.08,4.08,4.0401,4.0401,1919,0
+ANNA.US,D,20251020,000000,4.0993,4.34,4.0993,4.182,1922,0
+ANNA.US,D,20251021,000000,4.0381,4.05,3.89,3.89,2972,0
+ANNA.US,D,20251022,000000,4.0132,4.0132,3.71,3.71,4444,0
+ANNA.US,D,20251023,000000,3.878,3.878,3.65,3.7,5083,0
+ANNA.US,D,20251024,000000,3.7,3.7,3.5465,3.5465,2090,0
+ANNA.US,D,20251027,000000,3.55,3.6825,3.55,3.56,3223,0
+ANNA.US,D,20251028,000000,3.51,3.58,3.42,3.58,2500,0
+ANNA.US,D,20251029,000000,3.3705,3.3705,3.19,3.19,7694,0
+ANNA.US,D,20251030,000000,3.19,3.19,3.1,3.18,3347,0
+ANNA.US,D,20251031,000000,3.1527,3.25,3.1527,3.25,1927,0
+ANNA.US,D,20251103,000000,3.32,3.42,3.32,3.34,4045,0
+ANNA.US,D,20251105,000000,3.24,3.25,3.24,3.25,1736,0
+ANNA.US,D,20251106,000000,3.42,3.53,3.29,3.29,4100,0
+ANNA.US,D,20251107,000000,3.2,3.235,3.1,3.175,3755,0
+ANNA.US,D,20251110,000000,3.2069,3.2069,3.2069,3.2069,518,0
+ANNA.US,D,20251111,000000,3.15,3.15,3.15,3.15,1073,0
+ANNA.US,D,20251112,000000,3.25,3.46,3.25,3.45,7828,0
+ANNA.US,D,20251113,000000,3.26,3.4,3.2,3.2502,9656,0
+ANNA.US,D,20251114,000000,3.365,3.4,3.2,3.3,5792,0
+ANNA.US,D,20251117,000000,3.17,3.17,3.17,3.17,1736,0
+ANNA.US,D,20251118,000000,3.48,3.6354,3.32,3.32,1219,0
+ANNA.US,D,20251119,000000,3.2062,3.2062,3.2062,3.2062,1350,0
+ANNA.US,D,20251120,000000,3.2099,3.34,3.16,3.16,5284,0
+ANNA.US,D,20251121,000000,3.18,3.18,3.1,3.1,898,0
+ANNA.US,D,20251124,000000,3.1,3.1,3.0601,3.0601,2243,0
+ANNA.US,D,20251125,000000,3.38,3.38,3.06,3.12,4893,0
+ANNA.US,D,20251126,000000,3.08,3.1338,3.08,3.1,2595,0
+ANNA.US,D,20251128,000000,3.2329,3.38,3.19,3.19,2897,0
+ANNA.US,D,20251201,000000,3.19,3.36,3.125,3.3032,14975,0
+ANNA.US,D,20251202,000000,3.255,3.34,3.16,3.16,9250,0
+ANNA.US,D,20251203,000000,3.3,3.3,3.15,3.27,3955,0
+ANNA.US,D,20251204,000000,3.2175,3.3,3.2175,3.25,2099,0
+ANNA.US,D,20251205,000000,3.2354,3.56,3.21,3.39,11421,0
+ANNA.US,D,20251208,000000,3.46,3.51,3.15,3.27,9353,0
+ANNA.US,D,20251209,000000,3.18,3.36,3.15,3.23,8287,0
+ANNA.US,D,20251210,000000,3.46,3.46,3.17,3.17,16925,0
+ANNA.US,D,20251211,000000,3.2186,3.35,3.07,3.07,9884,0
+ANNA.US,D,20251212,000000,3.25,3.25,2.76,2.94,21719,0
+ANNA.US,D,20251215,000000,2.94,2.9994,2.88,2.88,6605,0
+ANNA.US,D,20251216,000000,2.82,2.82,2.76,2.78,3954,0
+ANNA.US,D,20251217,000000,2.79,2.99,2.79,2.99,12320,0
+ANNA.US,D,20251218,000000,2.995,3.09,2.995,3.09,1621,0
+ANNA.US,D,20251222,000000,3.03,3.098,2.75,2.8,190687,0
+ANNA.US,D,20251223,000000,2.71,2.98,2.66,2.67,33647,0
+ANNA.US,D,20251224,000000,2.7693,2.9,2.7693,2.78,11001,0
+ANNA.US,D,20251226,000000,2.86,2.86,2.786,2.85,3615,0
+ANNA.US,D,20251229,000000,2.85,2.85,2.72,2.785,6810,0
+ANNA.US,D,20251230,000000,2.75,2.78,2.73,2.73,672,0
+ANNA.US,D,20251231,000000,2.79,2.9699,2.79,2.8759,4556,0
+ANNA.US,D,20260102,000000,2.82,2.87,2.72,2.77,4249,0
+ANNA.US,D,20260105,000000,2.78,2.8799,2.73,2.86,5203,0
+ANNA.US,D,20260106,000000,2.88,2.88,2.56,2.56,25248,0
+ANNA.US,D,20260107,000000,2.56,2.7,2.41,2.45,20931,0
+ANNA.US,D,20260108,000000,2.41,2.55,2.361,2.39,11212,0
+ANNA.US,D,20260109,000000,2.362,2.64,2.36,2.4,11669,0
+ANNA.US,D,20260112,000000,2.45,2.45,2.31,2.32,13393,0
+ANNA.US,D,20260113,000000,2.45,2.65,2.33,2.52,24321,0
+ANNA.US,D,20260114,000000,2.68,2.68,2.35,2.5,25613,0
+ANNA.US,D,20260115,000000,2.535,2.68,2.49,2.59,14510,0
+ANNA.US,D,20260116,000000,2.64,2.64,2.37,2.57,11296,0
+ANNA.US,D,20260120,000000,2.65,3.28,2.65,2.75,107872,0
+ANNA.US,D,20260121,000000,2.84,3,2.69,2.84,23519,0
+ANNA.US,D,20260122,000000,2.925,2.935,2.8,2.8,15252,0
+ANNA.US,D,20260123,000000,2.8501,2.935,2.8,2.88,14097,0
+ANNA.US,D,20260126,000000,2.9001,3,2.9,2.94,9019,0
+ANNA.US,D,20260127,000000,2.9,2.9,2.65,2.87,26472,0
+ANNA.US,D,20260128,000000,2.85,2.85,2.69,2.73,14680,0
+ANNA.US,D,20260129,000000,2.7,2.8,2.4132,2.8,19496,0
+ANNA.US,D,20260130,000000,2.77,2.7709,2.55,2.6713,4902,0
+ANNA.US,D,20260202,000000,2.72,2.739,2.57,2.58,21435,0
+ANNA.US,D,20260203,000000,2.56,2.65,2.51,2.51,9884,0
+ANNA.US,D,20260204,000000,2.6,2.65,2.55,2.56,3528,0
+ANNA.US,D,20260205,000000,2.56,2.64,2.56,2.59,8343,0
+ANNA.US,D,20260206,000000,2.5828,2.68,2.56,2.68,7452,0
+ANNA.US,D,20260209,000000,2.65,2.7,2.5,2.63,18677,0
+ANNA.US,D,20260210,000000,2.6933,2.75,2.59,2.59,6172,0
+ANNA.US,D,20260211,000000,2.6101,2.74,2.6101,2.67,7169,0
+ANNA.US,D,20260212,000000,2.61,2.614,2.5,2.56,10757,0
+ANNA.US,D,20260213,000000,2.5001,2.59,2.5001,2.56,2066,0
+ANNA.US,D,20260217,000000,2.5,2.51,2.31,2.31,8577,0
+ANNA.US,D,20260218,000000,2.44,2.46,2.35,2.445,10465,0
diff --git a/daily/us/nasdaq stocks/1/ansc.us.txt b/daily/us/nasdaq stocks/1/ansc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97dbfefcc41aa955ae78a70e74fc881f0a738c9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ansc.us.txt	
@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSC.US,D,20240104,000000,10.07,10.09,10.07,10.09,252829,0
+ANSC.US,D,20240105,000000,10.07,10.1,10.07,10.08,213195,0
+ANSC.US,D,20240108,000000,10.1,10.11,10.09,10.09,25035,0
+ANSC.US,D,20240109,000000,10.1,10.1,10.09,10.1,17297,0
+ANSC.US,D,20240110,000000,10.1,10.1,10.1,10.1,221,0
+ANSC.US,D,20240111,000000,10.1,10.11,10.1,10.1,10928,0
+ANSC.US,D,20240112,000000,10.09,10.11,10.09,10.11,55530,0
+ANSC.US,D,20240116,000000,10.105,10.12,10.1,10.1,249235,0
+ANSC.US,D,20240117,000000,10.11,10.12,10.1,10.1,5302,0
+ANSC.US,D,20240118,000000,10.1,10.1,10.1,10.1,500337,0
+ANSC.US,D,20240119,000000,10.1,10.12,10.1,10.11,46286,0
+ANSC.US,D,20240122,000000,10.12,10.13,10.12,10.13,23332,0
+ANSC.US,D,20240123,000000,10.13,10.13,10.13,10.13,25003,0
+ANSC.US,D,20240124,000000,10.1382,10.1382,10.12,10.12,211,0
+ANSC.US,D,20240130,000000,10.14,10.14,10.13,10.13,51232,0
+ANSC.US,D,20240131,000000,10.13,10.14,10.12,10.14,22608,0
+ANSC.US,D,20240201,000000,10.13,10.13,10.13,10.13,36504,0
+ANSC.US,D,20240202,000000,10.13,10.135,10.13,10.13,32030,0
+ANSC.US,D,20240206,000000,10.135,10.14,10.135,10.14,6365,0
+ANSC.US,D,20240207,000000,10.14,10.14,10.13,10.14,84067,0
+ANSC.US,D,20240208,000000,10.13,10.14,10.13,10.14,255681,0
+ANSC.US,D,20240209,000000,10.135,10.14,10.13,10.14,4127,0
+ANSC.US,D,20240213,000000,10.13,10.14,10.13,10.14,5374,0
+ANSC.US,D,20240216,000000,10.1224,10.14,10.1224,10.14,87839,0
+ANSC.US,D,20240220,000000,10.13,10.14,10.13,10.14,27425,0
+ANSC.US,D,20240221,000000,10.14,10.145,10.13,10.13,343878,0
+ANSC.US,D,20240222,000000,10.13,10.14,10.13,10.14,34665,0
+ANSC.US,D,20240226,000000,10.142,10.15,10.142,10.15,31079,0
+ANSC.US,D,20240227,000000,10.15,10.15,10.14,10.15,1561472,0
+ANSC.US,D,20240228,000000,10.14,10.14,10.12,10.13,2001186,0
+ANSC.US,D,20240229,000000,10.13,10.14,10.12,10.14,2076848,0
+ANSC.US,D,20240301,000000,10.145,10.145,10.1407,10.1407,24731,0
+ANSC.US,D,20240304,000000,10.14,10.14,10.13,10.14,18823,0
+ANSC.US,D,20240305,000000,10.1422,10.1422,10.14,10.14,16501,0
+ANSC.US,D,20240306,000000,10.14,10.15,10.14,10.15,126385,0
+ANSC.US,D,20240307,000000,10.15,10.15,10.15,10.15,25003,0
+ANSC.US,D,20240308,000000,10.15,10.16,10.13,10.1575,285726,0
+ANSC.US,D,20240311,000000,10.15,10.15,10.15,10.15,2707,0
+ANSC.US,D,20240312,000000,10.155,10.16,10.15,10.15,22053,0
+ANSC.US,D,20240313,000000,10.155,10.155,10.155,10.155,4925,0
+ANSC.US,D,20240314,000000,10.15,10.16,10.15,10.15,348491,0
+ANSC.US,D,20240315,000000,10.16,10.16,10.16,10.16,4538,0
+ANSC.US,D,20240318,000000,10.15,10.16,10.1433,10.16,336473,0
+ANSC.US,D,20240319,000000,10.16,10.16,10.15,10.15,48775,0
+ANSC.US,D,20240320,000000,10.14,10.17,10.14,10.16,29086,0
+ANSC.US,D,20240321,000000,10.155,10.17,10.155,10.17,14168,0
+ANSC.US,D,20240325,000000,10.165,10.17,10.16,10.16,137402,0
+ANSC.US,D,20240326,000000,10.16,10.17,10.16,10.17,51985,0
+ANSC.US,D,20240327,000000,10.16,10.17,10.16,10.17,75722,0
+ANSC.US,D,20240328,000000,10.17,10.17,10.15,10.155,26152,0
+ANSC.US,D,20240401,000000,10.16,10.1611,10.16,10.16,11243,0
+ANSC.US,D,20240402,000000,10.16,10.16,10.16,10.16,956,0
+ANSC.US,D,20240403,000000,10.165,10.17,10.165,10.17,30623,0
+ANSC.US,D,20240404,000000,10.1664,10.185,10.1664,10.185,248527,0
+ANSC.US,D,20240405,000000,10.19,10.1901,10.17,10.17,23255,0
+ANSC.US,D,20240408,000000,10.1744,10.19,10.1714,10.19,62196,0
+ANSC.US,D,20240409,000000,10.185,10.195,10.18,10.19,57595,0
+ANSC.US,D,20240410,000000,10.18,10.2,10.18,10.19,58703,0
+ANSC.US,D,20240411,000000,10.2,10.205,10.19,10.2,35266,0
+ANSC.US,D,20240412,000000,10.21,10.21,10.205,10.21,8536,0
+ANSC.US,D,20240415,000000,10.1996,10.22,10.1996,10.215,20056,0
+ANSC.US,D,20240416,000000,10.22,10.22,10.21,10.21,993,0
+ANSC.US,D,20240417,000000,10.22,10.22,10.22,10.22,134,0
+ANSC.US,D,20240418,000000,10.22,10.22,10.21,10.22,100991,0
+ANSC.US,D,20240419,000000,10.201,10.22,10.2,10.22,2270,0
+ANSC.US,D,20240422,000000,10.2044,10.22,10.2044,10.21,68141,0
+ANSC.US,D,20240423,000000,10.22,10.22,10.22,10.22,6005,0
+ANSC.US,D,20240424,000000,10.22,10.22,10.22,10.22,51779,0
+ANSC.US,D,20240425,000000,10.22,10.22,10.215,10.215,49400,0
+ANSC.US,D,20240426,000000,10.22,10.225,10.21,10.225,33327,0
+ANSC.US,D,20240429,000000,10.23,10.24,10.225,10.235,137366,0
+ANSC.US,D,20240501,000000,10.23,10.24,10.22,10.225,411384,0
+ANSC.US,D,20240502,000000,10.22,10.24,10.22,10.235,51702,0
+ANSC.US,D,20240503,000000,10.23,10.235,10.23,10.235,87315,0
+ANSC.US,D,20240506,000000,10.23,10.24,10.23,10.23,3654,0
+ANSC.US,D,20240507,000000,10.23,10.23,10.23,10.23,4202,0
+ANSC.US,D,20240508,000000,10.23,10.24,10.23,10.23,171656,0
+ANSC.US,D,20240509,000000,10.24,10.24,10.225,10.225,42737,0
+ANSC.US,D,20240510,000000,10.23,10.24,10.23,10.23,3421,0
+ANSC.US,D,20240513,000000,10.23,10.234,10.23,10.234,1665,0
+ANSC.US,D,20240514,000000,10.23,10.2307,10.22,10.23,18295,0
+ANSC.US,D,20240515,000000,10.235,10.24,10.23,10.24,51991,0
+ANSC.US,D,20240516,000000,10.23,10.24,10.21,10.23,136845,0
+ANSC.US,D,20240517,000000,10.23,10.23,10.22,10.22,5099,0
+ANSC.US,D,20240520,000000,10.234,10.234,10.22,10.22,4431,0
+ANSC.US,D,20240521,000000,10.22,10.235,10.22,10.235,111900,0
+ANSC.US,D,20240522,000000,10.24,10.25,10.235,10.24,60711,0
+ANSC.US,D,20240524,000000,10.245,10.25,10.245,10.25,18196,0
+ANSC.US,D,20240528,000000,10.2564,10.27,10.245,10.255,29913,0
+ANSC.US,D,20240529,000000,10.26,10.27,10.255,10.26,2045,0
+ANSC.US,D,20240530,000000,10.25,10.26,10.25,10.26,23331,0
+ANSC.US,D,20240603,000000,10.26,10.265,10.26,10.262,26612,0
+ANSC.US,D,20240604,000000,10.26,10.27,10.255,10.26,287547,0
+ANSC.US,D,20240605,000000,10.26,10.2607,10.26,10.2607,4726,0
+ANSC.US,D,20240606,000000,10.27,10.275,10.25,10.26,54871,0
+ANSC.US,D,20240607,000000,10.25,10.26,10.25,10.26,500401,0
+ANSC.US,D,20240610,000000,10.258,10.258,10.258,10.258,596,0
+ANSC.US,D,20240611,000000,10.2515,10.26,10.25,10.255,212221,0
+ANSC.US,D,20240612,000000,10.255,10.255,10.24,10.24,70793,0
+ANSC.US,D,20240613,000000,10.26,10.26,10.26,10.26,530,0
+ANSC.US,D,20240614,000000,10.241,10.25,10.24,10.25,9429,0
+ANSC.US,D,20240617,000000,10.24,10.25,10.24,10.24,3028,0
+ANSC.US,D,20240618,000000,10.2489,10.2489,10.24,10.245,3454,0
+ANSC.US,D,20240620,000000,10.2417,10.25,10.23,10.23,93278,0
+ANSC.US,D,20240621,000000,10.23,10.23,10.23,10.23,18649,0
+ANSC.US,D,20240624,000000,10.25,10.25,10.23,10.23,13618,0
+ANSC.US,D,20240625,000000,10.2364,10.24,10.23,10.23,4187,0
+ANSC.US,D,20240626,000000,10.235,10.235,10.23,10.23,755407,0
+ANSC.US,D,20240627,000000,10.2399,10.24,10.23,10.235,901537,0
+ANSC.US,D,20240628,000000,10.265,10.265,10.24,10.24,5050,0
+ANSC.US,D,20240701,000000,10.25,10.26,10.25,10.26,12106,0
+ANSC.US,D,20240702,000000,10.27,10.27,10.27,10.27,366,0
+ANSC.US,D,20240703,000000,10.26,10.26,10.25,10.26,66115,0
+ANSC.US,D,20240705,000000,10.28,10.28,10.255,10.26,23889,0
+ANSC.US,D,20240708,000000,10.265,10.265,10.26,10.26,18681,0
+ANSC.US,D,20240709,000000,10.26,10.2701,10.26,10.27,139156,0
+ANSC.US,D,20240710,000000,10.29,10.29,10.29,10.29,221,0
+ANSC.US,D,20240712,000000,10.261,10.29,10.261,10.29,6238,0
+ANSC.US,D,20240716,000000,10.2744,10.275,10.27,10.27,663055,0
+ANSC.US,D,20240717,000000,10.275,10.275,10.275,10.275,3962,0
+ANSC.US,D,20240718,000000,10.28,10.28,10.27,10.28,35115,0
+ANSC.US,D,20240719,000000,10.29,10.3,10.28,10.28,28574,0
+ANSC.US,D,20240722,000000,10.2998,10.31,10.29,10.29,284097,0
+ANSC.US,D,20240723,000000,10.31,10.31,10.29,10.295,93118,0
+ANSC.US,D,20240724,000000,10.29,10.32,10.29,10.305,535722,0
+ANSC.US,D,20240725,000000,10.31,10.315,10.3,10.305,19142,0
+ANSC.US,D,20240726,000000,10.304,10.3195,10.3,10.31,53356,0
+ANSC.US,D,20240729,000000,10.31,10.315,10.305,10.3093,30961,0
+ANSC.US,D,20240730,000000,10.3021,10.33,10.3,10.31,2358055,0
+ANSC.US,D,20240731,000000,10.31,10.31,10.3,10.305,683062,0
+ANSC.US,D,20240801,000000,10.31,10.31,10.3,10.31,201812,0
+ANSC.US,D,20240802,000000,10.3013,10.335,10.3,10.31,633304,0
+ANSC.US,D,20240805,000000,10.3,10.3209,10.3,10.32,5452,0
+ANSC.US,D,20240806,000000,10.31,10.33,10.31,10.32,218033,0
+ANSC.US,D,20240807,000000,10.33,10.36,10.31,10.32,889522,0
+ANSC.US,D,20240808,000000,10.33,10.33,10.315,10.32,28853,0
+ANSC.US,D,20240809,000000,10.32,10.33,10.32,10.32,168434,0
+ANSC.US,D,20240812,000000,10.32,10.325,10.31,10.32,142373,0
+ANSC.US,D,20240813,000000,10.33,10.34,10.33,10.34,465,0
+ANSC.US,D,20240814,000000,10.32,10.32,10.32,10.32,120,0
+ANSC.US,D,20240815,000000,10.32,10.34,10.32,10.34,5038,0
+ANSC.US,D,20240816,000000,10.32,10.33,10.32,10.33,3724,0
+ANSC.US,D,20240819,000000,10.352,10.38,10.34,10.355,294563,0
+ANSC.US,D,20240820,000000,10.34,10.38,10.33,10.34,155921,0
+ANSC.US,D,20240821,000000,10.35,10.355,10.33,10.345,82803,0
+ANSC.US,D,20240822,000000,10.33,10.355,10.33,10.35,72344,0
+ANSC.US,D,20240823,000000,10.34,10.345,10.34,10.34,208256,0
+ANSC.US,D,20240826,000000,10.33,10.34,10.31,10.34,12124,0
+ANSC.US,D,20240827,000000,10.3405,10.3405,10.335,10.34,11614,0
+ANSC.US,D,20240828,000000,10.34,10.34,10.34,10.34,3480,0
+ANSC.US,D,20240829,000000,10.33,10.36,10.33,10.34,4223093,0
+ANSC.US,D,20240830,000000,10.34,10.34,10.34,10.34,1180,0
+ANSC.US,D,20240903,000000,10.34,10.345,10.33,10.345,73566,0
+ANSC.US,D,20240904,000000,10.35,10.35,10.33,10.335,236436,0
+ANSC.US,D,20240905,000000,10.345,10.345,10.32,10.33,110620,0
+ANSC.US,D,20240906,000000,10.34,10.34,10.3299,10.335,99452,0
+ANSC.US,D,20240909,000000,10.33,10.34,10.33,10.34,84859,0
+ANSC.US,D,20240910,000000,10.34,10.38,10.34,10.35,483495,0
+ANSC.US,D,20240911,000000,10.34,10.345,10.34,10.345,18855,0
+ANSC.US,D,20240912,000000,10.3316,10.365,10.3316,10.35,2042920,0
+ANSC.US,D,20240913,000000,10.35,10.36,10.33,10.345,71052,0
+ANSC.US,D,20240916,000000,10.3542,10.37,10.35,10.355,765437,0
+ANSC.US,D,20240917,000000,10.35,10.35,10.34,10.34,1137,0
+ANSC.US,D,20240918,000000,10.3192,10.36,10.3192,10.35,10605,0
+ANSC.US,D,20240919,000000,10.35,10.351,10.35,10.3503,251824,0
+ANSC.US,D,20240920,000000,10.35,10.36,10.35,10.35,882625,0
+ANSC.US,D,20240923,000000,10.36,10.36,10.35,10.355,5996,0
+ANSC.US,D,20240924,000000,10.35,10.3501,10.35,10.35,36379,0
+ANSC.US,D,20240925,000000,10.35,10.36,10.35,10.35,2726,0
+ANSC.US,D,20240926,000000,10.35,10.36,10.35,10.35,295363,0
+ANSC.US,D,20240927,000000,10.35,10.35,10.35,10.35,196,0
+ANSC.US,D,20240930,000000,10.3522,10.36,10.35,10.35,19278,0
+ANSC.US,D,20241001,000000,10.36,10.36,10.35,10.35,2735,0
+ANSC.US,D,20241002,000000,10.35,10.35,10.35,10.35,151694,0
+ANSC.US,D,20241003,000000,10.355,10.36,10.355,10.36,19328,0
+ANSC.US,D,20241004,000000,10.35,10.36,10.35,10.355,16354,0
+ANSC.US,D,20241007,000000,10.354,10.39,10.35,10.39,2119556,0
+ANSC.US,D,20241008,000000,10.361,10.39,10.36,10.37,13660,0
+ANSC.US,D,20241009,000000,10.36,10.37,10.36,10.36,9228,0
+ANSC.US,D,20241010,000000,10.36,10.3641,10.36,10.36,167426,0
+ANSC.US,D,20241011,000000,10.361,10.38,10.36,10.36,34595,0
+ANSC.US,D,20241014,000000,10.36,10.36,10.36,10.36,1364,0
+ANSC.US,D,20241015,000000,10.361,10.3624,10.36,10.36,61614,0
+ANSC.US,D,20241017,000000,10.36,10.36,10.36,10.36,687,0
+ANSC.US,D,20241018,000000,10.36,10.365,10.36,10.36,20003,0
+ANSC.US,D,20241021,000000,10.36,10.36,10.36,10.36,8548,0
+ANSC.US,D,20241022,000000,10.365,10.375,10.3641,10.375,1263570,0
+ANSC.US,D,20241023,000000,10.37,10.37,10.37,10.37,700357,0
+ANSC.US,D,20241024,000000,10.371,10.385,10.37,10.37,788862,0
+ANSC.US,D,20241025,000000,10.37,10.395,10.37,10.395,1200,0
+ANSC.US,D,20241028,000000,10.382,10.382,10.38,10.38,3012,0
+ANSC.US,D,20241029,000000,10.39,10.42,10.38,10.38,19479,0
+ANSC.US,D,20241030,000000,10.38,10.39,10.38,10.39,5080,0
+ANSC.US,D,20241031,000000,10.38,10.385,10.38,10.385,398224,0
+ANSC.US,D,20241101,000000,10.385,10.395,10.385,10.395,233373,0
+ANSC.US,D,20241104,000000,10.38,10.405,10.38,10.405,6712,0
+ANSC.US,D,20241105,000000,10.39,10.414834,10.39,10.405,888084,0
+ANSC.US,D,20241106,000000,10.4,10.405,10.4,10.4,40549,0
+ANSC.US,D,20241107,000000,10.3901,10.4152,10.3901,10.405,3864,0
+ANSC.US,D,20241108,000000,10.4,10.41,10.39,10.41,67538,0
+ANSC.US,D,20241111,000000,10.4,10.4,10.4,10.4,10893,0
+ANSC.US,D,20241112,000000,10.4,10.43,10.4,10.43,25397,0
+ANSC.US,D,20241113,000000,10.43,10.43,10.41,10.41,50534,0
+ANSC.US,D,20241115,000000,10.42,10.42,10.42,10.42,317,0
+ANSC.US,D,20241118,000000,10.41,10.42,10.41,10.42,326827,0
+ANSC.US,D,20241119,000000,10.4224,10.425,10.42,10.42,127312,0
+ANSC.US,D,20241120,000000,10.42,10.43,10.42,10.425,143233,0
+ANSC.US,D,20241121,000000,10.42,10.4488,10.42,10.425,171109,0
+ANSC.US,D,20241122,000000,10.42,10.43,10.41,10.43,204570,0
+ANSC.US,D,20241125,000000,10.42,10.43,10.42,10.43,41011,0
+ANSC.US,D,20241126,000000,10.425,10.425,10.42,10.424,39163,0
+ANSC.US,D,20241127,000000,10.42,10.4298,10.42,10.425,91556,0
+ANSC.US,D,20241129,000000,10.425,10.425,10.42,10.42,33781,0
+ANSC.US,D,20241202,000000,10.425,10.44,10.42,10.438,47285,0
+ANSC.US,D,20241203,000000,10.43,10.44,10.43,10.43,35215,0
+ANSC.US,D,20241204,000000,10.43,10.44,10.42,10.44,91478,0
+ANSC.US,D,20241205,000000,10.43,10.44,10.425,10.44,46128,0
+ANSC.US,D,20241206,000000,10.43,10.44,10.43,10.435,290326,0
+ANSC.US,D,20241209,000000,10.43,10.44,10.425,10.44,123806,0
+ANSC.US,D,20241210,000000,10.43,10.44,10.43,10.44,82264,0
+ANSC.US,D,20241211,000000,10.43,10.44,10.43,10.44,38879,0
+ANSC.US,D,20241212,000000,10.43,10.44,10.42,10.44,35738,0
+ANSC.US,D,20241213,000000,10.43,10.44,10.43,10.435,185313,0
+ANSC.US,D,20241216,000000,10.43,10.48,10.43,10.48,59226,0
+ANSC.US,D,20241217,000000,10.44,10.45,10.43,10.45,76547,0
+ANSC.US,D,20241218,000000,10.45,10.45,10.44,10.45,39263,0
+ANSC.US,D,20241219,000000,10.45,10.48,10.43,10.48,133586,0
+ANSC.US,D,20241220,000000,10.45,10.48,10.45,10.47,218835,0
+ANSC.US,D,20241223,000000,10.44,10.48,10.44,10.4695,28025,0
+ANSC.US,D,20241224,000000,10.46,10.465,10.45,10.465,220972,0
+ANSC.US,D,20241226,000000,10.45,10.46,10.45,10.46,29301,0
+ANSC.US,D,20241227,000000,10.4566,10.48,10.45,10.48,85180,0
+ANSC.US,D,20241230,000000,10.48,10.5,10.48,10.5,16854,0
+ANSC.US,D,20241231,000000,10.49,10.49,10.48,10.49,2686,0
+ANSC.US,D,20250102,000000,10.49,10.5,10.49,10.49,79747,0
+ANSC.US,D,20250106,000000,10.49,10.49,10.49,10.49,1370,0
+ANSC.US,D,20250107,000000,10.48,10.48,10.48,10.48,3722,0
+ANSC.US,D,20250108,000000,10.488,10.488,10.48,10.48,6904,0
+ANSC.US,D,20250110,000000,10.49,10.5,10.48,10.5,149124,0
+ANSC.US,D,20250114,000000,10.4924,10.4924,10.49,10.4901,11295,0
+ANSC.US,D,20250115,000000,10.5,10.5,10.4925,10.4925,10216,0
+ANSC.US,D,20250117,000000,10.51,10.51,10.51,10.51,305,0
+ANSC.US,D,20250121,000000,10.52,10.52,10.51,10.51,8625,0
+ANSC.US,D,20250122,000000,10.51,10.5399,10.48,10.48,26117,0
+ANSC.US,D,20250123,000000,10.51,10.53,10.51,10.51,8729,0
+ANSC.US,D,20250124,000000,10.51,10.525,10.51,10.51,12275,0
+ANSC.US,D,20250127,000000,10.54,10.54,10.51,10.51,10296,0
+ANSC.US,D,20250128,000000,10.53,10.53,10.53,10.53,294,0
+ANSC.US,D,20250129,000000,10.52,10.53,10.51,10.51,25087,0
+ANSC.US,D,20250130,000000,10.51,10.53,10.51,10.53,5431,0
+ANSC.US,D,20250131,000000,10.6,10.6,10.52,10.52,8264,0
+ANSC.US,D,20250203,000000,10.54,10.54,10.52,10.52,8535,0
+ANSC.US,D,20250204,000000,10.52,10.5201,10.52,10.5201,1649,0
+ANSC.US,D,20250205,000000,10.5208,10.54,10.52,10.5207,27153,0
+ANSC.US,D,20250206,000000,10.52,10.52,10.52,10.52,581,0
+ANSC.US,D,20250207,000000,10.52,10.54,10.52,10.54,323,0
+ANSC.US,D,20250210,000000,10.54,10.54,10.53,10.53,6803,0
+ANSC.US,D,20250211,000000,10.53,10.54,10.53,10.54,154790,0
+ANSC.US,D,20250212,000000,10.5416,10.5416,10.54,10.54,916,0
+ANSC.US,D,20250213,000000,10.55,10.57,10.55,10.57,265130,0
+ANSC.US,D,20250214,000000,10.5499,10.57,10.5499,10.56,6542,0
+ANSC.US,D,20250218,000000,10.54,10.54,10.54,10.54,143,0
+ANSC.US,D,20250219,000000,10.55,10.55,10.55,10.55,149,0
+ANSC.US,D,20250220,000000,10.56,10.56,10.56,10.56,105,0
+ANSC.US,D,20250221,000000,10.55,10.55,10.55,10.55,120,0
+ANSC.US,D,20250224,000000,10.5669,10.5669,10.56,10.56,5481,0
+ANSC.US,D,20250225,000000,10.57,10.57,10.57,10.57,141,0
+ANSC.US,D,20250226,000000,10.57,10.57,10.57,10.57,2189,0
+ANSC.US,D,20250227,000000,10.57,10.57,10.57,10.57,13934,0
+ANSC.US,D,20250228,000000,10.6,10.6,10.57,10.57,656,0
+ANSC.US,D,20250303,000000,10.57,10.57,10.57,10.57,139467,0
+ANSC.US,D,20250304,000000,10.577,10.577,10.57,10.57,25047,0
+ANSC.US,D,20250305,000000,10.57,10.59,10.57,10.59,84142,0
+ANSC.US,D,20250306,000000,10.5751,10.6,10.57,10.6,2865,0
+ANSC.US,D,20250307,000000,10.58,10.6078,10.57,10.6078,8095,0
+ANSC.US,D,20250310,000000,10.62,10.62,10.6,10.6,4986,0
+ANSC.US,D,20250311,000000,10.59,10.59,10.58,10.58,1839,0
+ANSC.US,D,20250312,000000,10.59,10.62,10.59,10.62,261708,0
+ANSC.US,D,20250313,000000,10.61,10.62,10.609,10.62,35895,0
+ANSC.US,D,20250314,000000,10.65,10.65,10.62,10.62,4002,0
+ANSC.US,D,20250317,000000,10.6,10.6472,10.6,10.62,6247,0
+ANSC.US,D,20250318,000000,10.63,10.65,10.62,10.65,3785,0
+ANSC.US,D,20250319,000000,10.635,10.65,10.63,10.635,7294,0
+ANSC.US,D,20250320,000000,10.57,10.65,10.57,10.63,27663,0
+ANSC.US,D,20250321,000000,10.61,10.65,10.61,10.64,2381,0
+ANSC.US,D,20250324,000000,10.64,10.645,10.63,10.64,1946,0
+ANSC.US,D,20250325,000000,10.64,10.645,10.64,10.64,428,0
+ANSC.US,D,20250326,000000,10.64,10.65,10.63,10.645,33188,0
+ANSC.US,D,20250327,000000,10.63,10.64,10.62,10.63,72191,0
+ANSC.US,D,20250328,000000,10.64,10.645,10.64,10.64,146473,0
+ANSC.US,D,20250331,000000,10.65,10.67,10.645,10.6681,23617,0
+ANSC.US,D,20250401,000000,10.68,10.68,10.65,10.65,24488,0
+ANSC.US,D,20250402,000000,10.6501,10.68,10.6501,10.66,195979,0
+ANSC.US,D,20250403,000000,10.6595,10.66,10.6595,10.66,29718,0
+ANSC.US,D,20250404,000000,10.663437,10.67,10.66,10.66,3330,0
+ANSC.US,D,20250407,000000,10.68,10.68,10.66,10.66,6620,0
+ANSC.US,D,20250408,000000,10.6601,10.6795,10.66,10.66,9008,0
+ANSC.US,D,20250409,000000,10.66,10.66,10.65,10.65,3487,0
+ANSC.US,D,20250410,000000,10.67,10.675,10.67,10.675,517,0
+ANSC.US,D,20250411,000000,10.68,10.68,10.665,10.68,280552,0
+ANSC.US,D,20250414,000000,10.67,10.779,10.6501,10.68,329078,0
+ANSC.US,D,20250415,000000,10.7,10.7,10.67,10.69,568373,0
+ANSC.US,D,20250416,000000,10.68,10.69,10.66,10.67,26570,0
+ANSC.US,D,20250417,000000,10.67,10.67,10.67,10.67,1220,0
+ANSC.US,D,20250421,000000,10.67,10.67,10.67,10.67,1060,0
+ANSC.US,D,20250422,000000,10.69,10.69,10.67,10.67,115742,0
+ANSC.US,D,20250423,000000,10.7,10.7,10.67,10.67,5381,0
+ANSC.US,D,20250424,000000,10.67,10.68,10.67,10.67,3795,0
+ANSC.US,D,20250425,000000,10.67,10.67,10.67,10.67,752,0
+ANSC.US,D,20250428,000000,10.68,10.7,10.68,10.69,1847340,0
+ANSC.US,D,20250429,000000,10.69,10.6936,10.69,10.69,992223,0
+ANSC.US,D,20250430,000000,10.7,10.71,10.7,10.7,717711,0
+ANSC.US,D,20250501,000000,10.7,10.71,10.7,10.7,400833,0
+ANSC.US,D,20250502,000000,10.7101,10.72,10.7,10.7,11926,0
+ANSC.US,D,20250505,000000,10.7,10.72,10.7,10.72,1933,0
+ANSC.US,D,20250506,000000,10.7,10.73,10.7,10.72,466253,0
+ANSC.US,D,20250507,000000,10.73,10.74,10.72,10.74,388747,0
+ANSC.US,D,20250508,000000,10.72,10.74,10.72,10.74,7803,0
+ANSC.US,D,20250509,000000,10.75,10.75,10.74,10.75,2485,0
+ANSC.US,D,20250512,000000,10.74,10.7435,10.73,10.73,647,0
+ANSC.US,D,20250513,000000,10.74,10.74,10.73,10.73,63971,0
+ANSC.US,D,20250514,000000,10.72,10.75,10.71,10.75,35245,0
+ANSC.US,D,20250515,000000,10.74,10.74,10.73,10.74,215468,0
+ANSC.US,D,20250520,000000,10.75,10.75,10.75,10.75,736,0
+ANSC.US,D,20250521,000000,10.74,10.74,10.73,10.74,662331,0
+ANSC.US,D,20250522,000000,10.74,10.74,10.74,10.74,250268,0
+ANSC.US,D,20250523,000000,10.74,10.74,10.74,10.74,387,0
+ANSC.US,D,20250527,000000,10.7407,10.7407,10.74,10.74,808,0
+ANSC.US,D,20250528,000000,10.74,10.74,10.74,10.74,247,0
+ANSC.US,D,20250529,000000,10.75,10.75,10.75,10.75,217,0
+ANSC.US,D,20250530,000000,10.75,10.75,10.75,10.75,29226,0
+ANSC.US,D,20250604,000000,10.76,10.76,10.75,10.76,8521,0
+ANSC.US,D,20250605,000000,10.77,10.77,10.77,10.77,1148,0
+ANSC.US,D,20250606,000000,10.78,10.78,10.78,10.78,2658,0
+ANSC.US,D,20250609,000000,10.79,10.79,10.78,10.785,14941,0
+ANSC.US,D,20250610,000000,10.8293,10.8293,10.7743,10.7743,4102,0
+ANSC.US,D,20250612,000000,10.79,10.795,10.79,10.795,1680,0
+ANSC.US,D,20250616,000000,10.785,10.785,10.785,10.785,530,0
+ANSC.US,D,20250617,000000,10.7,10.78,10.7,10.775,559184,0
+ANSC.US,D,20250618,000000,10.8,10.82,10.8,10.82,166050,0
+ANSC.US,D,20250620,000000,10.82,10.93,10.82,10.82,25791,0
+ANSC.US,D,20250623,000000,10.82,10.82,10.81,10.82,1723,0
+ANSC.US,D,20250624,000000,10.82,10.89,10.82,10.82,1053,0
+ANSC.US,D,20250625,000000,10.85,10.85,10.81,10.81,315554,0
+ANSC.US,D,20250626,000000,10.81,10.8288,10.81,10.8288,545,0
+ANSC.US,D,20250627,000000,10.8201,10.835,10.8201,10.835,583,0
+ANSC.US,D,20250630,000000,10.83,10.85,10.83,10.85,591,0
+ANSC.US,D,20250701,000000,10.83,10.83,10.83,10.83,115114,0
+ANSC.US,D,20250702,000000,10.8441,10.8445,10.83,10.8301,29344,0
+ANSC.US,D,20250703,000000,10.85,10.85,10.85,10.85,502,0
+ANSC.US,D,20250707,000000,10.85,10.85,10.84,10.85,16613,0
+ANSC.US,D,20250708,000000,10.84,10.85,10.84,10.845,6089,0
+ANSC.US,D,20250709,000000,10.85,10.85,10.84,10.84,24855,0
+ANSC.US,D,20250710,000000,10.85,10.86,10.845,10.86,265917,0
+ANSC.US,D,20250711,000000,10.85,10.86,10.8405,10.85,49534,0
+ANSC.US,D,20250714,000000,10.85,10.87,10.8359,10.87,118831,0
+ANSC.US,D,20250715,000000,10.86,10.86,10.85,10.85,40366,0
+ANSC.US,D,20250716,000000,10.85,10.865,10.85,10.865,2093,0
+ANSC.US,D,20250717,000000,10.85,10.87,10.85,10.87,1854,0
+ANSC.US,D,20250718,000000,10.87,10.87,10.86,10.87,233344,0
+ANSC.US,D,20250721,000000,10.88,10.88,10.87,10.875,390066,0
+ANSC.US,D,20250722,000000,10.88,10.88,10.88,10.88,422,0
+ANSC.US,D,20250723,000000,10.88,10.88,10.875,10.8775,89889,0
+ANSC.US,D,20250724,000000,10.875,10.88,10.875,10.88,37630,0
+ANSC.US,D,20250725,000000,10.88,10.88,10.88,10.88,3884,0
+ANSC.US,D,20250728,000000,10.89,10.89,10.88,10.89,5649,0
+ANSC.US,D,20250729,000000,10.88,10.89,10.88,10.89,7418,0
+ANSC.US,D,20250730,000000,10.885,10.89,10.885,10.89,489,0
+ANSC.US,D,20250731,000000,10.885,10.89,10.875,10.875,39612,0
+ANSC.US,D,20250801,000000,10.88,10.88,10.875,10.88,591,0
+ANSC.US,D,20250804,000000,10.88,10.88,10.88,10.88,1148,0
+ANSC.US,D,20250805,000000,10.89,10.89,10.871,10.871,1142,0
+ANSC.US,D,20250806,000000,10.8784,10.89,10.875,10.88,18322,0
+ANSC.US,D,20250807,000000,10.87,10.89,10.87,10.875,21627,0
+ANSC.US,D,20250808,000000,10.89,10.89,10.89,10.89,486,0
+ANSC.US,D,20250811,000000,10.87,10.88,10.87,10.88,1370,0
+ANSC.US,D,20250812,000000,10.87,10.9,10.87,10.9,1464,0
+ANSC.US,D,20250815,000000,10.8736,10.9,10.87,10.9,55170,0
+ANSC.US,D,20250818,000000,10.9,10.9,10.9,10.9,675,0
+ANSC.US,D,20250819,000000,10.882,10.9,10.8701,10.89,2246,0
+ANSC.US,D,20250820,000000,10.88,10.88,10.88,10.88,1147,0
+ANSC.US,D,20250821,000000,10.89,10.89,10.89,10.89,359,0
+ANSC.US,D,20250822,000000,10.88,10.9,10.88,10.9,496,0
+ANSC.US,D,20250826,000000,10.8822,10.8822,10.8822,10.8822,577,0
+ANSC.US,D,20250827,000000,10.9,10.92,10.89,10.89,34188,0
+ANSC.US,D,20250828,000000,10.92,10.92,10.92,10.92,554,0
+ANSC.US,D,20250829,000000,10.89,10.92,10.89,10.92,1016,0
+ANSC.US,D,20250902,000000,10.93,10.93,10.93,10.93,420,0
+ANSC.US,D,20250903,000000,10.93,10.93,10.93,10.93,652,0
+ANSC.US,D,20250908,000000,10.9,10.91,10.895,10.91,176849,0
+ANSC.US,D,20250909,000000,10.91,10.91,10.91,10.91,1366,0
+ANSC.US,D,20250910,000000,10.91,10.91,10.91,10.91,1334,0
+ANSC.US,D,20250911,000000,10.94,10.94,10.94,10.94,533,0
+ANSC.US,D,20250912,000000,10.93,10.93,10.93,10.93,619,0
+ANSC.US,D,20250915,000000,10.94,10.94,10.94,10.94,576,0
+ANSC.US,D,20250916,000000,10.9352,10.94,10.91,10.94,8173,0
+ANSC.US,D,20250917,000000,10.94,10.94,10.94,10.94,530,0
+ANSC.US,D,20250918,000000,10.91,10.94,10.91,10.94,8357,0
+ANSC.US,D,20250919,000000,10.94,10.9599,10.93,10.93,4651,0
+ANSC.US,D,20250922,000000,10.95,10.95,10.925,10.9263,7538,0
+ANSC.US,D,20250923,000000,10.92,10.98,10.92,10.92,5320,0
+ANSC.US,D,20250924,000000,10.91,10.91,10.91,10.91,4349,0
+ANSC.US,D,20250925,000000,10.96,10.96,10.96,10.96,596,0
+ANSC.US,D,20250926,000000,10.96,10.96,10.96,10.96,557,0
+ANSC.US,D,20250929,000000,10.93,10.97,10.93,10.97,827,0
+ANSC.US,D,20250930,000000,10.93,10.93,10.91,10.91,43354,0
+ANSC.US,D,20251001,000000,10.9205,10.93,10.92,10.92,805,0
+ANSC.US,D,20251002,000000,10.98,10.98,10.98,10.98,525,0
+ANSC.US,D,20251003,000000,10.98,10.98,10.98,10.98,690,0
+ANSC.US,D,20251006,000000,10.87,10.97,10.87,10.97,10635,0
+ANSC.US,D,20251007,000000,10.96,10.96,10.96,10.96,1452,0
+ANSC.US,D,20251008,000000,10.97,10.97,10.94,10.94,13948,0
+ANSC.US,D,20251010,000000,11.01,11.01,10.98,10.995,1403882,0
+ANSC.US,D,20251013,000000,10.97,11.02,10.97,11.02,23382,0
+ANSC.US,D,20251014,000000,11,11.01,11,11.01,749643,0
+ANSC.US,D,20251015,000000,11.02,11.0666,11.02,11.051,2101686,0
+ANSC.US,D,20251016,000000,11.045,11.07,11.025,11.06,302795,0
+ANSC.US,D,20251017,000000,11.06,11.08,11.06,11.07,301974,0
+ANSC.US,D,20251020,000000,11.07,11.08,11.07,11.08,4800,0
+ANSC.US,D,20251021,000000,11.08,11.11,11.08,11.1,904095,0
+ANSC.US,D,20251022,000000,11.12,11.12,11.12,11.12,604,0
+ANSC.US,D,20251023,000000,11.12,11.12,11.11,11.11,15020,0
+ANSC.US,D,20251024,000000,11.11,11.12,11.105,11.105,10933,0
+ANSC.US,D,20251027,000000,11.11,11.12,11.085,11.085,4986,0
+ANSC.US,D,20251028,000000,11.08,11.11,11.07,11.1,89558,0
+ANSC.US,D,20251029,000000,11.08,11.105,11.08,11.1,15137,0
+ANSC.US,D,20251030,000000,11.08,11.08,11.07,11.07,4862,0
+ANSC.US,D,20251031,000000,11.08,11.08,11.07,11.08,23041,0
+ANSC.US,D,20251103,000000,11.08,11.09,11.07,11.08,1221414,0
+ANSC.US,D,20251104,000000,11.08,11.09,11,11.07,510997,0
+ANSC.US,D,20251105,000000,11.05,11.12,11.05,11.05,2306740,0
+ANSC.US,D,20251106,000000,11.07,11.07,11.05,11.05,456,0
+ANSC.US,D,20251107,000000,11.11,11.11,11.05,11.09,510,0
+ANSC.US,D,20251110,000000,11.11,11.12,11.07,11.07,2005,0
+ANSC.US,D,20251111,000000,11.06,11.08,11.03,11.06,24283,0
+ANSC.US,D,20251112,000000,11.08,11.085,11.08,11.08,352052,0
+ANSC.US,D,20251113,000000,11.07,11.1,11.07,11.07,3688,0
+ANSC.US,D,20251114,000000,11.07,11.0825,11.07,11.07,111367,0
+ANSC.US,D,20251117,000000,11.07,11.07,11.07,11.07,12807,0
+ANSC.US,D,20251118,000000,11.085,11.085,11.085,11.085,202,0
+ANSC.US,D,20251119,000000,11.07,11.1,11.07,11.1,610,0
+ANSC.US,D,20251120,000000,11.07,11.1,11.07,11.1,246,0
+ANSC.US,D,20251124,000000,11.07,11.1,11.07,11.1,1130,0
+ANSC.US,D,20251125,000000,11.0966,11.14,11.08,11.14,1793,0
+ANSC.US,D,20251126,000000,11.14,11.14,11.09,11.12,211411,0
+ANSC.US,D,20251128,000000,11.09,11.14,11.09,11.12,907,0
+ANSC.US,D,20251201,000000,11.1,11.14,11.1,11.12,155782,0
+ANSC.US,D,20251202,000000,11.05,11.12,11.05,11.12,240,0
+ANSC.US,D,20251203,000000,11.02,11.12,11.02,11.1,39025,0
+ANSC.US,D,20251204,000000,11.11,11.11,11.05,11.1,4405,0
+ANSC.US,D,20251205,000000,11.11,11.11,11.11,11.11,4152,0
+ANSC.US,D,20251208,000000,11.12,11.13,11.12,11.12,692708,0
+ANSC.US,D,20251209,000000,11.13,11.14,11.13,11.13,330210,0
+ANSC.US,D,20251210,000000,11.13,11.15,11.12,11.15,49505,0
+ANSC.US,D,20251211,000000,11.15,11.17,11.1326,11.17,17575,0
+ANSC.US,D,20251212,000000,11.16,11.17,11.16,11.17,5516,0
+ANSC.US,D,20251215,000000,11.13,11.17,11.13,11.17,176425,0
+ANSC.US,D,20251216,000000,11.17,11.17,11.16,11.17,54623,0
+ANSC.US,D,20251217,000000,11.17,11.17,11.165,11.17,10637,0
+ANSC.US,D,20251219,000000,11.1652,11.1652,11.1652,11.1652,3009,0
+ANSC.US,D,20251222,000000,11.17,11.17,11.17,11.17,15028,0
+ANSC.US,D,20251223,000000,11.18,11.18,11.165,11.165,119459,0
+ANSC.US,D,20251229,000000,11.175,11.18,11.175,11.18,2310,0
+ANSC.US,D,20251230,000000,11.1559,11.19,11.1559,11.19,26031,0
+ANSC.US,D,20251231,000000,11.12,11.19,11.12,11.19,25850,0
+ANSC.US,D,20260105,000000,11.19,11.19,11.1764,11.1764,429,0
+ANSC.US,D,20260107,000000,11.17,11.178,11.17,11.17,10416,0
+ANSC.US,D,20260108,000000,11.17,11.17,11.17,11.17,320,0
+ANSC.US,D,20260109,000000,11.19,11.19,11.17,11.17,306576,0
+ANSC.US,D,20260112,000000,11.19,11.22,11.18,11.19,495593,0
+ANSC.US,D,20260113,000000,11.2,11.2,11.2,11.2,180,0
+ANSC.US,D,20260114,000000,11.195,11.21,11.195,11.21,2843,0
+ANSC.US,D,20260115,000000,11.21,11.21,11.21,11.21,6978,0
+ANSC.US,D,20260116,000000,11.21,11.21,11.21,11.21,150312,0
+ANSC.US,D,20260120,000000,11.21,11.21,11.21,11.21,1196,0
+ANSC.US,D,20260121,000000,11.21,11.21,11.21,11.21,250144,0
+ANSC.US,D,20260123,000000,11.215,11.215,11.21,11.21,1306184,0
+ANSC.US,D,20260126,000000,11.22,11.22,11.2,11.2,1229,0
+ANSC.US,D,20260127,000000,11.145,11.22,11.145,11.22,1108,0
+ANSC.US,D,20260128,000000,11.23,11.23,11.23,11.23,120,0
+ANSC.US,D,20260129,000000,11.22,11.22,11.2,11.22,150940,0
+ANSC.US,D,20260130,000000,11.21,11.22,11.2,11.22,150244,0
+ANSC.US,D,20260202,000000,11.22,11.22,11.22,11.22,33422,0
+ANSC.US,D,20260203,000000,11.22,11.22,11.22,11.22,100372,0
+ANSC.US,D,20260204,000000,11.21,11.23,11.21,11.23,80709,0
+ANSC.US,D,20260205,000000,11.228,11.23,11.228,11.23,1750,0
+ANSC.US,D,20260206,000000,11.24,11.24,11.22,11.22,1618,0
+ANSC.US,D,20260209,000000,11.2437,11.2437,11.2203,11.24,894,0
+ANSC.US,D,20260211,000000,11.21,11.24,11.21,11.24,4996,0
+ANSC.US,D,20260212,000000,11.2331,11.2331,11.2331,11.2331,461,0
+ANSC.US,D,20260213,000000,11.24,11.24,11.24,11.24,227,0
+ANSC.US,D,20260217,000000,11.2363,11.2363,11.22,11.23,1414,0
+ANSC.US,D,20260218,000000,11.22,11.24,11.22,11.23,269928,0
diff --git a/daily/us/nasdaq stocks/1/antx.us.txt b/daily/us/nasdaq stocks/1/antx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f9f36d1b35885bbdfdd721929a9949f7f60bcb0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/antx.us.txt	
@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANTX.US,D,20220325,000000,16.85,17.8,15,15.4,1389732,0
+ANTX.US,D,20220328,000000,15.01,15.77,15,15.38,243035,0
+ANTX.US,D,20220329,000000,15.48,15.499,15,15.01,171574,0
+ANTX.US,D,20220330,000000,15.01,15.3,15,15,139840,0
+ANTX.US,D,20220331,000000,15.49,15.5,15.03,15.07,140492,0
+ANTX.US,D,20220401,000000,15.38,16.86,15.02,15.79,164044,0
+ANTX.US,D,20220404,000000,15.97,16.185,15.6,15.79,151067,0
+ANTX.US,D,20220405,000000,15.61,15.95,14.8,14.99,127790,0
+ANTX.US,D,20220406,000000,14.95,15.52,14.92,15.25,17510,0
+ANTX.US,D,20220407,000000,15.44,15.55,15,15.25,49609,0
+ANTX.US,D,20220408,000000,15.285,15.4,15,15.09,66895,0
+ANTX.US,D,20220411,000000,14.77,14.77,12.59,13.66,81449,0
+ANTX.US,D,20220412,000000,13.66,14.125,13.61,14,5430,0
+ANTX.US,D,20220413,000000,14.27,14.27,13.73,13.85,14128,0
+ANTX.US,D,20220414,000000,13.87,14.02,13.245,14.02,7032,0
+ANTX.US,D,20220418,000000,14,15,14,14.79,12944,0
+ANTX.US,D,20220419,000000,14.61,14.95,14,14,25737,0
+ANTX.US,D,20220420,000000,14.28,14.7,14,14.01,21885,0
+ANTX.US,D,20220421,000000,13.91,14.7,13.3,14.68,14031,0
+ANTX.US,D,20220422,000000,14.5,14.9,14.07,14.57,15636,0
+ANTX.US,D,20220425,000000,14.52,15,14.14,14.99,26648,0
+ANTX.US,D,20220426,000000,15,15.34,14.3863,14.96,19444,0
+ANTX.US,D,20220427,000000,14.64,15.25,14.55,15.15,7193,0
+ANTX.US,D,20220428,000000,15.14,16.16,14.5,15.92,24628,0
+ANTX.US,D,20220429,000000,16.76,16.76,14.5984,15.63,26882,0
+ANTX.US,D,20220502,000000,16.49,16.98,15.15,16.75,40112,0
+ANTX.US,D,20220503,000000,16.16,17.94,16.05,16.53,61527,0
+ANTX.US,D,20220504,000000,17.27,18,15.98,17.86,59283,0
+ANTX.US,D,20220505,000000,17.97,19.6,17,18.24,95406,0
+ANTX.US,D,20220506,000000,18.24,19.2,17.3,18.82,75762,0
+ANTX.US,D,20220509,000000,18.78,18.81,13.71,15.12,130137,0
+ANTX.US,D,20220510,000000,16.27,16.58,12.4625,16.16,107766,0
+ANTX.US,D,20220511,000000,15.71,17.45,15.71,17.26,95997,0
+ANTX.US,D,20220512,000000,17.33,18.6,16.15,17.28,53118,0
+ANTX.US,D,20220513,000000,17.83,18.38,16.4,17.68,82415,0
+ANTX.US,D,20220516,000000,17.97,23.58,17.14,18.43,96021,0
+ANTX.US,D,20220517,000000,18.79,20.29,12.5,12.74,153363,0
+ANTX.US,D,20220518,000000,13.5,14.5595,11.445,11.94,81749,0
+ANTX.US,D,20220519,000000,11.61,12.75,10.83,11.3,77032,0
+ANTX.US,D,20220520,000000,11.25,11.93,9.475,10.4,61563,0
+ANTX.US,D,20220523,000000,10.2,11.715,9.875,11.22,51617,0
+ANTX.US,D,20220524,000000,11.3,12.3,10.5,11.71,41557,0
+ANTX.US,D,20220525,000000,11.7,13,11,11.99,47806,0
+ANTX.US,D,20220526,000000,12.1,15.9,12.1,13.38,86659,0
+ANTX.US,D,20220527,000000,13.19,15.5,11.99,14.59,76370,0
+ANTX.US,D,20220531,000000,14.57,15.54,14.22,15,32962,0
+ANTX.US,D,20220601,000000,15.35,16.65,13.47,15.01,75028,0
+ANTX.US,D,20220602,000000,14.79,15.97,14.3335,15.42,47771,0
+ANTX.US,D,20220603,000000,15.41,16.145,15,15.68,53069,0
+ANTX.US,D,20220606,000000,15.8,17.1316,12.74,13.2,70519,0
+ANTX.US,D,20220607,000000,13.05,13.4,9,10.54,91255,0
+ANTX.US,D,20220608,000000,10.01,11.44,10.01,11,34123,0
+ANTX.US,D,20220609,000000,10.78,11.36,10.0287,10.15,50720,0
+ANTX.US,D,20220610,000000,10,10.9272,9,9.63,60083,0
+ANTX.US,D,20220613,000000,9.79,9.82,7.5101,7.7,95053,0
+ANTX.US,D,20220614,000000,7.6,8.85,7.43,8.15,145854,0
+ANTX.US,D,20220615,000000,8.84,9.485,8.2,9.14,79960,0
+ANTX.US,D,20220616,000000,8.74,10.165,8.65,10.02,118953,0
+ANTX.US,D,20220617,000000,10.07,11.015,8.51,8.51,233733,0
+ANTX.US,D,20220621,000000,8.88,9.11,7.95,8.12,107458,0
+ANTX.US,D,20220622,000000,8.08,8.59,7.97,8.12,61228,0
+ANTX.US,D,20220623,000000,8.3,9.16,8.205,8.78,84528,0
+ANTX.US,D,20220624,000000,8.65,9.86,8.41,8.75,432920,0
+ANTX.US,D,20220627,000000,8.69,9.09,8.28,8.39,42004,0
+ANTX.US,D,20220628,000000,8.4393,8.95,8.09,8.14,69153,0
+ANTX.US,D,20220629,000000,8,8.83,7.805,7.91,47719,0
+ANTX.US,D,20220630,000000,7.93,8.2,6.8789,7.75,48677,0
+ANTX.US,D,20220701,000000,7.68,8.73,7.41,8.16,32878,0
+ANTX.US,D,20220705,000000,7.5,8.7,7.49,8.31,53219,0
+ANTX.US,D,20220706,000000,7.87,8.95,7.87,8.8,27573,0
+ANTX.US,D,20220707,000000,8.79,9.24,8.59,8.75,25859,0
+ANTX.US,D,20220708,000000,8.07,9.12,8.07,8.99,35829,0
+ANTX.US,D,20220711,000000,8.83,9.19,7.77,8.01,52631,0
+ANTX.US,D,20220712,000000,7.9,8.21,7.5,8.02,20841,0
+ANTX.US,D,20220713,000000,7.96,8.17,7.56,8,25110,0
+ANTX.US,D,20220714,000000,7.96,7.97,7.58,7.76,21517,0
+ANTX.US,D,20220715,000000,8.01,8.97,7.71,8.9,30844,0
+ANTX.US,D,20220718,000000,9.37,9.94,8.885,9.46,45810,0
+ANTX.US,D,20220719,000000,9.61,10.55,9.475,9.69,26032,0
+ANTX.US,D,20220720,000000,9.77,10.45,8.8,9.12,40595,0
+ANTX.US,D,20220721,000000,9.11,9.11,8.19,8.48,31771,0
+ANTX.US,D,20220722,000000,8.32,8.56,7.75,8.23,19640,0
+ANTX.US,D,20220725,000000,8.11,8.22,7.4,7.72,15601,0
+ANTX.US,D,20220726,000000,7.79,8.09,7.43,7.86,29173,0
+ANTX.US,D,20220727,000000,7.82,8.55,7.67,8.27,34294,0
+ANTX.US,D,20220728,000000,8,8.55,7.91,8.37,22253,0
+ANTX.US,D,20220729,000000,8.37,8.74,8.22,8.56,22574,0
+ANTX.US,D,20220801,000000,8.36,8.36,7.405,7.61,21773,0
+ANTX.US,D,20220802,000000,7.3,8.04,7.3,7.77,10012,0
+ANTX.US,D,20220803,000000,7.45,8.41,7.265,8.25,27842,0
+ANTX.US,D,20220804,000000,8.33,8.81,7.81,8.74,20915,0
+ANTX.US,D,20220805,000000,9.03,10.25,8.735,10.19,33616,0
+ANTX.US,D,20220808,000000,10.98,11.3,9.22,10.5,49999,0
+ANTX.US,D,20220809,000000,10.28,11.49,9.54,11.29,36657,0
+ANTX.US,D,20220810,000000,11.1831,11.46,10.9,11.06,11751,0
+ANTX.US,D,20220811,000000,11.33,11.82,11.1,11.77,12049,0
+ANTX.US,D,20220812,000000,11.8,22.26,11.53,19.38,264094,0
+ANTX.US,D,20220815,000000,19.54,22.4899,18.9836,22.29,100189,0
+ANTX.US,D,20220816,000000,22,22.28,20,21.65,49184,0
+ANTX.US,D,20220817,000000,21.95,21.95,20.11,21.08,38291,0
+ANTX.US,D,20220818,000000,21.35,21.75,20.19,21.41,43599,0
+ANTX.US,D,20220819,000000,20.97,21.5425,19.35,19.91,35476,0
+ANTX.US,D,20220822,000000,19.48,20.15,17.3,17.51,49662,0
+ANTX.US,D,20220823,000000,17.4,17.9,16.14,16.66,45307,0
+ANTX.US,D,20220824,000000,16.26,18.67,16.26,17.57,43640,0
+ANTX.US,D,20220825,000000,17.28,18.1604,16.49,16.95,35731,0
+ANTX.US,D,20220826,000000,17.07,17.52,15.71,15.71,62339,0
+ANTX.US,D,20220829,000000,15.94,15.94,13.63,14.11,55560,0
+ANTX.US,D,20220830,000000,14.5,15.99,13.22,15.23,55577,0
+ANTX.US,D,20220831,000000,15,17.29,14.55,17.14,51035,0
+ANTX.US,D,20220901,000000,17.06,17.26,14.34,14.56,32673,0
+ANTX.US,D,20220902,000000,14.5,15.51,12.31,12.78,40487,0
+ANTX.US,D,20220906,000000,12.68,13.25,8.38,8.57,65152,0
+ANTX.US,D,20220907,000000,8.81,9.4,8.665,9.28,45393,0
+ANTX.US,D,20220908,000000,9.35,9.6895,8.01,8.37,32554,0
+ANTX.US,D,20220909,000000,8.35,9.5,8.35,9.45,31100,0
+ANTX.US,D,20220912,000000,9.4,9.92,8.02,8.3,37729,0
+ANTX.US,D,20220913,000000,8.01,9.36,8,8.39,39500,0
+ANTX.US,D,20220914,000000,8.24,8.93,8.13,8.65,16822,0
+ANTX.US,D,20220915,000000,8.83,9.15,8.18,8.5,28635,0
+ANTX.US,D,20220916,000000,8.62,8.96,8.22,8.83,17379,0
+ANTX.US,D,20220919,000000,8.58,10.02,8.58,9.61,13552,0
+ANTX.US,D,20220920,000000,9.58,10.67,8.97,9.11,36673,0
+ANTX.US,D,20220921,000000,9.21,9.965,8.95,9.51,13046,0
+ANTX.US,D,20220922,000000,9.63,11.94,9.55,11.2,23868,0
+ANTX.US,D,20220923,000000,11.35,11.37,10.01,11.2,59739,0
+ANTX.US,D,20220926,000000,11.35,12.8599,11.35,11.82,12695,0
+ANTX.US,D,20220927,000000,12.9,16.4015,12.42,15.5,69107,0
+ANTX.US,D,20220928,000000,15.75,17.7053,15.56,16.51,76690,0
+ANTX.US,D,20220929,000000,15.7,17,14.86,15.32,37037,0
+ANTX.US,D,20220930,000000,15.4,17.86,15.4,17.38,51207,0
+ANTX.US,D,20221003,000000,18.08,19.97,17.7359,18.5,63040,0
+ANTX.US,D,20221004,000000,18.84,20.5,18.6,19.67,76358,0
+ANTX.US,D,20221005,000000,19.79,21.0399,18.0005,18.33,39880,0
+ANTX.US,D,20221006,000000,18.36,18.474,17.8,18.11,26590,0
+ANTX.US,D,20221007,000000,18.11,19.75,17.72,17.89,21076,0
+ANTX.US,D,20221010,000000,17.81,20.44,17.3346,19.69,53912,0
+ANTX.US,D,20221011,000000,18.48,19.69,16.99,17.43,53271,0
+ANTX.US,D,20221012,000000,17.02,19.025,17.02,18.5,38158,0
+ANTX.US,D,20221013,000000,18.07,19.15,17.66,18.5,44710,0
+ANTX.US,D,20221014,000000,19.15,19.42,17.5,17.88,31683,0
+ANTX.US,D,20221017,000000,18.35,18.89,17.47,18.64,37530,0
+ANTX.US,D,20221018,000000,19.12,19.25,17.82,18.86,27009,0
+ANTX.US,D,20221019,000000,18.46,18.46,17.04,17.28,19564,0
+ANTX.US,D,20221020,000000,17,17.11,16.03,16.62,24022,0
+ANTX.US,D,20221021,000000,16.73,17.76,15.6687,16.41,36835,0
+ANTX.US,D,20221024,000000,16.4,16.6443,15.92,16.33,11947,0
+ANTX.US,D,20221025,000000,16.41,16.725,15.17,15.71,25121,0
+ANTX.US,D,20221026,000000,15.51,15.51,14.27,14.94,25871,0
+ANTX.US,D,20221027,000000,15.165,15.65,14.95,15.41,5683,0
+ANTX.US,D,20221028,000000,15.4,15.45,14.375,15.06,27989,0
+ANTX.US,D,20221031,000000,15,15.805,14.41,14.42,17402,0
+ANTX.US,D,20221101,000000,14.77,15.12,12.93,13.61,44634,0
+ANTX.US,D,20221102,000000,13.79,15.415,13.35,14.98,18314,0
+ANTX.US,D,20221103,000000,14.81,16.3,14.81,15.94,58833,0
+ANTX.US,D,20221104,000000,16.02,16.02,15.1225,15.97,38042,0
+ANTX.US,D,20221107,000000,15.76,16.95,15.51,16.95,50795,0
+ANTX.US,D,20221108,000000,16.87,17.29,14.8041,15.23,39331,0
+ANTX.US,D,20221109,000000,15,16,14.81,15.88,44207,0
+ANTX.US,D,20221110,000000,15.77,16,14.47,14.7,63963,0
+ANTX.US,D,20221111,000000,14.99,14.99,14.36,14.87,45332,0
+ANTX.US,D,20221114,000000,15,15.09,14.25,14.72,70426,0
+ANTX.US,D,20221115,000000,14.75,14.875,14.53,14.7,67806,0
+ANTX.US,D,20221116,000000,14.68,14.745,13.92,14.21,71403,0
+ANTX.US,D,20221117,000000,13.91,14.35,13.56,13.8,51786,0
+ANTX.US,D,20221118,000000,14.15,14.15,12.79,13.02,34130,0
+ANTX.US,D,20221121,000000,13,13,11.45,11.75,60981,0
+ANTX.US,D,20221122,000000,11.665,11.86,10.64,10.76,43988,0
+ANTX.US,D,20221123,000000,10.75,11.12,10.0546,10.71,54923,0
+ANTX.US,D,20221125,000000,10.905,11.62,10.65,11.02,21091,0
+ANTX.US,D,20221128,000000,11.02,11.19,10.01,10.4,26758,0
+ANTX.US,D,20221129,000000,10.29,10.52,9.07,9.52,24328,0
+ANTX.US,D,20221130,000000,9.51,10.28,9.51,9.97,37056,0
+ANTX.US,D,20221201,000000,9.95,10.74,9.61,9.95,68574,0
+ANTX.US,D,20221202,000000,9.74,10.21,9.35,9.64,38055,0
+ANTX.US,D,20221205,000000,9.65,9.895,8.9,9.05,68123,0
+ANTX.US,D,20221206,000000,8.87,9.24,8.81,9,55741,0
+ANTX.US,D,20221207,000000,9,9.33,8.52,9.04,38674,0
+ANTX.US,D,20221208,000000,9.03,9.35,8.85,9.2,172205,0
+ANTX.US,D,20221209,000000,9.02,9.25,8.93,8.93,47733,0
+ANTX.US,D,20221212,000000,8.96,9.56,8.84,9,44720,0
+ANTX.US,D,20221213,000000,9.17,9.525,8.86,9.27,33345,0
+ANTX.US,D,20221214,000000,9.74,9.98,9.36,9.88,171110,0
+ANTX.US,D,20221215,000000,9.64,10.3901,9.43,9.91,121117,0
+ANTX.US,D,20221216,000000,9.99,10.34,9.345,9.79,642759,0
+ANTX.US,D,20221219,000000,9.82,10.57,9.3117,9.8,129832,0
+ANTX.US,D,20221220,000000,9.65,9.942,9.4102,9.65,131925,0
+ANTX.US,D,20221221,000000,9.59,9.59,9.21,9.26,21360,0
+ANTX.US,D,20221222,000000,9.18,9.18,8.3,8.51,133125,0
+ANTX.US,D,20221223,000000,8.43,9.66,8.43,9.53,30091,0
+ANTX.US,D,20221227,000000,9.4,9.57,9.02,9.25,23615,0
+ANTX.US,D,20221228,000000,9.26,9.57,9.15,9.18,31591,0
+ANTX.US,D,20221229,000000,9.14,9.27,8.95,9.23,16702,0
+ANTX.US,D,20221230,000000,9.18,9.58,9,9.53,21162,0
+ANTX.US,D,20230103,000000,9.51,9.9525,9.4298,9.72,9411,0
+ANTX.US,D,20230104,000000,9.73,10.41,9.73,10.28,7629,0
+ANTX.US,D,20230105,000000,10.8482,10.8482,9.83,9.86,7448,0
+ANTX.US,D,20230106,000000,9.83,10.535,9.785,10.13,18414,0
+ANTX.US,D,20230109,000000,10.06,11.06,10.06,10.28,17109,0
+ANTX.US,D,20230110,000000,10.31,10.58,10.07,10.36,18623,0
+ANTX.US,D,20230111,000000,10.26,10.785,10.09,10.37,14014,0
+ANTX.US,D,20230112,000000,10.53,11.0021,10.3901,10.74,133150,0
+ANTX.US,D,20230113,000000,10.44,10.99,10.2291,10.66,29013,0
+ANTX.US,D,20230117,000000,10.68,10.71,9.94,9.94,16093,0
+ANTX.US,D,20230118,000000,10.09,10.7099,9.38,9.4,12480,0
+ANTX.US,D,20230119,000000,9.25,9.69,9.25,9.41,15897,0
+ANTX.US,D,20230120,000000,9.57,10,9.15,10,24517,0
+ANTX.US,D,20230123,000000,9.79,10.22,9.79,10,11355,0
+ANTX.US,D,20230124,000000,9.69,10.65,9.69,9.94,13521,0
+ANTX.US,D,20230125,000000,9.93,10.54,9.5683,10.48,15900,0
+ANTX.US,D,20230126,000000,10.3,12.52,10.3,12.31,19868,0
+ANTX.US,D,20230127,000000,12.3,12.75,12.21,12.57,11016,0
+ANTX.US,D,20230130,000000,12.48,12.62,12.13,12.3,18823,0
+ANTX.US,D,20230131,000000,12.23,12.25,11.97,12.16,14827,0
+ANTX.US,D,20230201,000000,11.51,14.48,11.51,14.02,31329,0
+ANTX.US,D,20230202,000000,14,14.3699,13.16,14.15,26310,0
+ANTX.US,D,20230203,000000,13.79,16.01,13.6899,15.6,49162,0
+ANTX.US,D,20230206,000000,16,16,15.07,15.47,24981,0
+ANTX.US,D,20230207,000000,15.47,15.89,14.38,15.28,29715,0
+ANTX.US,D,20230208,000000,15.26,15.61,15.16,15.28,17792,0
+ANTX.US,D,20230209,000000,15.4228,15.46,14.25,14.3,15155,0
+ANTX.US,D,20230210,000000,14.45,14.94,14.2601,14.4,15064,0
+ANTX.US,D,20230213,000000,14.47,14.855,13.85,14.19,16901,0
+ANTX.US,D,20230214,000000,14.15,14.9633,13.8,13.8,15836,0
+ANTX.US,D,20230215,000000,14.1,14.855,13.89,14.29,16921,0
+ANTX.US,D,20230216,000000,14.19,14.9999,13.0627,13.53,12310,0
+ANTX.US,D,20230217,000000,13.8,14.2299,13.55,13.65,13231,0
+ANTX.US,D,20230221,000000,13.59,13.69,13.295,13.32,24354,0
+ANTX.US,D,20230222,000000,13.5,13.54,11.92,12.26,36569,0
+ANTX.US,D,20230223,000000,12.3,12.36,11.67,11.99,32705,0
+ANTX.US,D,20230224,000000,11.99,12.93,11.7,12.11,23429,0
+ANTX.US,D,20230227,000000,12.33,12.7,10.88,11.6,57312,0
+ANTX.US,D,20230228,000000,11.09,12.23,11.09,11.28,14238,0
+ANTX.US,D,20230301,000000,11.29,12.245,11.08,11.4,14474,0
+ANTX.US,D,20230302,000000,11.23,11.47,10.54,10.73,13404,0
+ANTX.US,D,20230303,000000,11.02,11.158,10.31,10.31,10791,0
+ANTX.US,D,20230306,000000,10.43,10.43,9.425,9.57,32081,0
+ANTX.US,D,20230307,000000,9.24,10.26,9.24,9.44,30208,0
+ANTX.US,D,20230308,000000,10.94,10.94,9.495,9.55,34034,0
+ANTX.US,D,20230309,000000,9.7,10.1099,9,9.11,18384,0
+ANTX.US,D,20230310,000000,9.11,9.3881,8.5,8.65,10032,0
+ANTX.US,D,20230313,000000,9.01,9.01,8.44,8.57,20204,0
+ANTX.US,D,20230314,000000,8.85,8.85,8.2601,8.27,10935,0
+ANTX.US,D,20230315,000000,8.26,8.44,8.015,8.04,20702,0
+ANTX.US,D,20230316,000000,8.11,8.16,7.83,7.94,46944,0
+ANTX.US,D,20230317,000000,7.76,9.1,7.69,8.85,210398,0
+ANTX.US,D,20230320,000000,8.93,9.56,8.09,8.57,34151,0
+ANTX.US,D,20230321,000000,8.56,9.54,8.56,9.54,15249,0
+ANTX.US,D,20230322,000000,9.55,10.467,9.55,9.76,26337,0
+ANTX.US,D,20230323,000000,10.14,12.17,10.14,10.84,34623,0
+ANTX.US,D,20230324,000000,10.91,11.0024,10.045,10.38,20106,0
+ANTX.US,D,20230327,000000,10.08,10.36,9.37,9.67,33966,0
+ANTX.US,D,20230328,000000,9.34,9.799,9.22,9.46,13325,0
+ANTX.US,D,20230329,000000,9.7,9.9,9.7,9.82,28945,0
+ANTX.US,D,20230330,000000,10.05,10.05,9.58,9.63,12298,0
+ANTX.US,D,20230331,000000,9.63,9.98,9.13,9.87,25484,0
+ANTX.US,D,20230403,000000,9.87,10.85,9.75,9.91,9728,0
+ANTX.US,D,20230404,000000,9.85,10.18,8.76,8.93,26062,0
+ANTX.US,D,20230405,000000,8.87,9.19,8.62,8.93,24089,0
+ANTX.US,D,20230406,000000,9,9.45,8.6,8.97,9805,0
+ANTX.US,D,20230410,000000,8.97,9.23,8.78,9,58717,0
+ANTX.US,D,20230411,000000,9.495,9.495,8.8378,9.25,12155,0
+ANTX.US,D,20230412,000000,9.28,9.28,8.97,9,4512,0
+ANTX.US,D,20230413,000000,9.08,9.11,8.81,8.9,10902,0
+ANTX.US,D,20230414,000000,8.95,9.14,8.75,8.77,7467,0
+ANTX.US,D,20230417,000000,8.8256,8.8256,8.5,8.505,8345,0
+ANTX.US,D,20230418,000000,8.42,8.705,8.01,8.39,17386,0
+ANTX.US,D,20230419,000000,8.38,8.695,8.0601,8.34,18045,0
+ANTX.US,D,20230420,000000,8.34,8.96,8.2,8.46,41145,0
+ANTX.US,D,20230421,000000,8.29,8.85,8.1962,8.7,19837,0
+ANTX.US,D,20230424,000000,8.64,8.97,8.41,8.51,10984,0
+ANTX.US,D,20230425,000000,8.49,8.56,8.1,8.1,17190,0
+ANTX.US,D,20230426,000000,8.19,8.555,7.84,8.18,26964,0
+ANTX.US,D,20230427,000000,8.26,8.26,7.8,7.99,17257,0
+ANTX.US,D,20230428,000000,8.2,8.2,7.5157,7.85,15957,0
+ANTX.US,D,20230501,000000,7.81,8.49,7.81,7.82,9651,0
+ANTX.US,D,20230502,000000,7.81,7.865,6.3001,6.4,60558,0
+ANTX.US,D,20230503,000000,6.6,6.73,5.675,5.78,55413,0
+ANTX.US,D,20230504,000000,5.7,6.0072,5.19,5.32,82389,0
+ANTX.US,D,20230505,000000,5.18,5.83,5.18,5.7,22659,0
+ANTX.US,D,20230508,000000,5.69,6.3905,5.58,5.6,20434,0
+ANTX.US,D,20230509,000000,5.61,5.7949,5.04,5.15,51767,0
+ANTX.US,D,20230510,000000,5.21,5.275,5,5.07,28790,0
+ANTX.US,D,20230511,000000,5.05,5.32,5,5.06,24202,0
+ANTX.US,D,20230512,000000,5.16,5.27,4.87,5.09,58477,0
+ANTX.US,D,20230515,000000,5.04,5.57,4.9416,5.45,33125,0
+ANTX.US,D,20230516,000000,5.48,7.48,5.48,7.41,41812,0
+ANTX.US,D,20230517,000000,7.63,8.48,7.45,8.28,30996,0
+ANTX.US,D,20230518,000000,8.28,8.53,7.5349,7.83,49383,0
+ANTX.US,D,20230519,000000,8.06,8.1,6.1328,6.31,35977,0
+ANTX.US,D,20230522,000000,6.4,6.6539,5.59,5.71,34836,0
+ANTX.US,D,20230523,000000,5.72,6.3399,5.4858,5.755,38863,0
+ANTX.US,D,20230524,000000,5.77,5.77,5.03,5.36,25045,0
+ANTX.US,D,20230525,000000,5.34,5.63,5.155,5.57,21934,0
+ANTX.US,D,20230526,000000,5.6,5.6168,5.13,5.32,37055,0
+ANTX.US,D,20230530,000000,5.37,5.4,4.98,5.09,29632,0
+ANTX.US,D,20230531,000000,5.02,5.97,5.02,5.61,60574,0
+ANTX.US,D,20230601,000000,5.61,6.65,5.61,5.97,97898,0
+ANTX.US,D,20230602,000000,5.97,6.41,5.68,6.41,31981,0
+ANTX.US,D,20230605,000000,6.26,6.3369,5.85,6.06,70426,0
+ANTX.US,D,20230606,000000,6.08,6.4499,5.505,5.6,107457,0
+ANTX.US,D,20230607,000000,5.6,6.21,5.6,5.91,65008,0
+ANTX.US,D,20230608,000000,5.88,6.41,5.88,6.41,141378,0
+ANTX.US,D,20230609,000000,6.435,7.68,6.27,7.53,53208,0
+ANTX.US,D,20230612,000000,7.42,7.54,6.3426,7.225,46380,0
+ANTX.US,D,20230613,000000,7.11,7.62,6.48,7.6,32370,0
+ANTX.US,D,20230614,000000,7.68,7.69,7.31,7.45,29925,0
+ANTX.US,D,20230615,000000,7.49,7.4973,6.68,7.3,39625,0
+ANTX.US,D,20230616,000000,7.43,7.43,6.79,7,50963,0
+ANTX.US,D,20230620,000000,6.98,7.29,6.8101,7.18,48360,0
+ANTX.US,D,20230621,000000,7.11,7.59,6.81,7.21,106420,0
+ANTX.US,D,20230622,000000,7.34,7.75,6.9,7.05,63905,0
+ANTX.US,D,20230623,000000,6.91,7.66,6.33,7.45,1218161,0
+ANTX.US,D,20230626,000000,7.9,8.67,7.45,7.77,2558769,0
+ANTX.US,D,20230627,000000,7.84,8.3999,7.52,8.07,22659,0
+ANTX.US,D,20230628,000000,8.12,8.39,8.06,8.27,21248,0
+ANTX.US,D,20230629,000000,8.22,8.68,8.09,8.4,18464,0
+ANTX.US,D,20230630,000000,8.49,8.7,7.68,8.5,23354,0
+ANTX.US,D,20230703,000000,9.02,9.02,7.93,8.36,25718,0
+ANTX.US,D,20230705,000000,8.37,9.22,8.36,8.76,52536,0
+ANTX.US,D,20230706,000000,8.79,8.97,7.91,8.8,50392,0
+ANTX.US,D,20230707,000000,8.83,8.96,8.3896,8.87,53753,0
+ANTX.US,D,20230710,000000,8.91,8.96,8.4,8.84,11185,0
+ANTX.US,D,20230711,000000,8.8,8.8,8.09,8.25,11866,0
+ANTX.US,D,20230712,000000,8.35,8.4,7.68,8.02,22551,0
+ANTX.US,D,20230713,000000,8.1,8.53,7.71,7.75,25288,0
+ANTX.US,D,20230714,000000,7.75,8.13,7.75,7.91,29784,0
+ANTX.US,D,20230717,000000,8,8.365,7.75,7.92,16375,0
+ANTX.US,D,20230718,000000,7.92,8.18,7.77,7.95,6743,0
+ANTX.US,D,20230719,000000,7.96,8.29,7.92,7.92,30465,0
+ANTX.US,D,20230720,000000,7.85,8.1827,7.65,7.75,83669,0
+ANTX.US,D,20230721,000000,7.75,8.49,7.67,7.81,46447,0
+ANTX.US,D,20230724,000000,7.84,7.9894,7.58,7.58,22481,0
+ANTX.US,D,20230725,000000,7.58,8.2,7.58,8.02,17237,0
+ANTX.US,D,20230726,000000,8.13,8.17,7.95,8.17,9463,0
+ANTX.US,D,20230727,000000,7.89,8.53,7.89,8.18,8422,0
+ANTX.US,D,20230728,000000,8.31,8.35,8.26,8.26,4063,0
+ANTX.US,D,20230731,000000,8.13,8.13,8.12,8.12,2416,0
+ANTX.US,D,20230801,000000,8.3016,8.72,7.9,8.2,6081,0
+ANTX.US,D,20230802,000000,7.95,8.4,7.95,8.19,8935,0
+ANTX.US,D,20230803,000000,8.03,8.1527,7.7177,8.05,3889,0
+ANTX.US,D,20230804,000000,8,8.64,8,8.26,4662,0
+ANTX.US,D,20230807,000000,8.14,8.5819,8.1,8.11,2515,0
+ANTX.US,D,20230808,000000,7.9928,8.2768,7.98,7.98,3864,0
+ANTX.US,D,20230809,000000,8,8.3,7.86,8.2,11772,0
+ANTX.US,D,20230810,000000,7.58,8.49,7.58,8.4,33154,0
+ANTX.US,D,20230811,000000,8.22,9.05,8.22,8.43,6282,0
+ANTX.US,D,20230814,000000,8.4,8.77,8.4,8.44,9218,0
+ANTX.US,D,20230815,000000,8.54,8.99,8.54,8.64,4698,0
+ANTX.US,D,20230816,000000,9.57,9.85,9.16,9.25,31854,0
+ANTX.US,D,20230817,000000,9.59,11.45,9.54,10.4,101876,0
+ANTX.US,D,20230818,000000,10.11,11.15,9.37,11.15,27576,0
+ANTX.US,D,20230821,000000,11.1,14.44,11.035,13.75,123790,0
+ANTX.US,D,20230822,000000,13.9,14.43,13.1801,13.93,62396,0
+ANTX.US,D,20230823,000000,14.78,16,14.14,15.05,201292,0
+ANTX.US,D,20230824,000000,15.11,15.47,14.83,15,265303,0
+ANTX.US,D,20230825,000000,14.82,14.92,13.82,14.92,40254,0
+ANTX.US,D,20230828,000000,15.05,15.25,14.5,15.08,40112,0
+ANTX.US,D,20230829,000000,15,15,13.12,13.28,54528,0
+ANTX.US,D,20230830,000000,13.17,14.5,13.04,14.49,21973,0
+ANTX.US,D,20230831,000000,14.27,15.05,13.4701,15.04,21515,0
+ANTX.US,D,20230901,000000,14.88,15.39,13.5435,15.25,89319,0
+ANTX.US,D,20230905,000000,14.92,15.75,14.491,14.9,54398,0
+ANTX.US,D,20230906,000000,14.81,16.28,14.81,16,50045,0
+ANTX.US,D,20230907,000000,15.88,16.25,15.33,15.55,35113,0
+ANTX.US,D,20230908,000000,15.82,16,15.145,15.59,22197,0
+ANTX.US,D,20230911,000000,15.75,15.99,15.56,15.66,22292,0
+ANTX.US,D,20230912,000000,15.82,15.965,15.6,15.76,24942,0
+ANTX.US,D,20230913,000000,16,16.24,14.76,14.88,47580,0
+ANTX.US,D,20230914,000000,15,15.69,14.1,14.47,80937,0
+ANTX.US,D,20230915,000000,14.37,14.97,14.245,14.73,331652,0
+ANTX.US,D,20230918,000000,14.5,15.21,14.15,14.2,128747,0
+ANTX.US,D,20230919,000000,14.28,14.42,13.31,13.58,46794,0
+ANTX.US,D,20230920,000000,13.41,14.315,13.18,13.18,68435,0
+ANTX.US,D,20230921,000000,13.18,14.24,12.8,13.81,164286,0
+ANTX.US,D,20230922,000000,13.78,14,13.13,13.66,35991,0
+ANTX.US,D,20230925,000000,13.78,13.84,13.4327,13.68,20946,0
+ANTX.US,D,20230926,000000,13.55,15.47,13.55,15.22,88598,0
+ANTX.US,D,20230927,000000,15.15,16.14,14.69,15.83,84105,0
+ANTX.US,D,20230928,000000,15.99,16.57,15.355,15.96,59791,0
+ANTX.US,D,20230929,000000,16.12,16.9999,15.05,16.08,596836,0
+ANTX.US,D,20231002,000000,16.08,16.15,15.51,15.51,70149,0
+ANTX.US,D,20231003,000000,15.46,15.46,13.57,14.33,66880,0
+ANTX.US,D,20231004,000000,14.11,15.67,14.11,14.805,64205,0
+ANTX.US,D,20231005,000000,14.74,15.94,14.03,15.16,54665,0
+ANTX.US,D,20231006,000000,15.13,15.37,14.311,14.91,25128,0
+ANTX.US,D,20231009,000000,14.66,15.13,14.5,14.66,16091,0
+ANTX.US,D,20231010,000000,14.8,15.39,14.4823,15.23,33102,0
+ANTX.US,D,20231011,000000,15.13,15.425,14.59,14.87,36844,0
+ANTX.US,D,20231012,000000,14.81,15.11,14.56,14.75,23063,0
+ANTX.US,D,20231013,000000,14.58,14.69,13.69,13.92,32213,0
+ANTX.US,D,20231016,000000,13.8,15.18,13.51,14.89,53711,0
+ANTX.US,D,20231017,000000,14.99,15.23,14.42,14.54,41618,0
+ANTX.US,D,20231018,000000,14.55,14.72,14.25,14.64,12953,0
+ANTX.US,D,20231019,000000,14.28,14.59,14.19,14.55,8049,0
+ANTX.US,D,20231020,000000,14.52,15.22,14.3,14.99,30962,0
+ANTX.US,D,20231023,000000,14.95,15.44,13.67,13.93,28528,0
+ANTX.US,D,20231024,000000,13.87,14.75,13.58,14.61,28316,0
+ANTX.US,D,20231025,000000,14.135,14.63,14.04,14.19,11762,0
+ANTX.US,D,20231026,000000,14.2,14.75,14.2,14.74,15882,0
+ANTX.US,D,20231027,000000,14.74,14.74,14.145,14.53,16313,0
+ANTX.US,D,20231030,000000,14.74,14.825,14.45,14.66,42342,0
+ANTX.US,D,20231031,000000,14.365,14.75,13.66,14.42,36253,0
+ANTX.US,D,20231101,000000,14.25,14.71,13.95,14.49,26831,0
+ANTX.US,D,20231102,000000,14.74,15.25,14.74,15,21460,0
+ANTX.US,D,20231103,000000,15.07,15.27,14.88,15.06,30987,0
+ANTX.US,D,20231106,000000,15.15,15.97,14.6212,15.8,54646,0
+ANTX.US,D,20231107,000000,15.94,15.94,14.2813,14.54,23654,0
+ANTX.US,D,20231108,000000,14.8,15.37,14.335,15.25,18710,0
+ANTX.US,D,20231109,000000,14.864,15.885,14.6,15.4,39009,0
+ANTX.US,D,20231110,000000,15.54,15.54,14.14,14.31,27768,0
+ANTX.US,D,20231113,000000,14.23,15.34,14.195,14.99,28909,0
+ANTX.US,D,20231114,000000,15.24,16.38,14.98,15.93,53890,0
+ANTX.US,D,20231115,000000,16.02,16.87,15.27,16.06,103337,0
+ANTX.US,D,20231116,000000,16.3,16.69,16.0149,16.43,42811,0
+ANTX.US,D,20231117,000000,16.85,16.91,15.795,16.16,30165,0
+ANTX.US,D,20231120,000000,16.1,17,16,16.39,87763,0
+ANTX.US,D,20231121,000000,16.13,17,16.13,16.95,86073,0
+ANTX.US,D,20231122,000000,16.99,16.99,15.6647,16.05,115054,0
+ANTX.US,D,20231124,000000,16,17.75,15.95,17.24,36092,0
+ANTX.US,D,20231127,000000,17.19,17.19,16.28,16.42,53005,0
+ANTX.US,D,20231128,000000,16.2,16.2,14.27,14.96,93701,0
+ANTX.US,D,20231129,000000,14.96,16.45,14.642,16.33,49511,0
+ANTX.US,D,20231130,000000,16.22,19.04,16.09,17.57,75731,0
+ANTX.US,D,20231201,000000,17.6,17.6,16.105,16.79,90237,0
+ANTX.US,D,20231204,000000,17,19.075,16.775,18.95,112405,0
+ANTX.US,D,20231205,000000,19.08,20.14,17.92,20.14,111255,0
+ANTX.US,D,20231206,000000,20,20.805,19.16,19.35,284157,0
+ANTX.US,D,20231207,000000,19.09,19.28,18.3,18.8,73655,0
+ANTX.US,D,20231208,000000,18.58,19.345,16.75,18.79,69210,0
+ANTX.US,D,20231211,000000,18.69,20.05,18.21,20.04,60601,0
+ANTX.US,D,20231212,000000,20.36,20.865,19.745,20.31,75121,0
+ANTX.US,D,20231213,000000,19.66,20.4,19.22,20.39,63944,0
+ANTX.US,D,20231214,000000,20.3,21,19.79,20.43,96021,0
+ANTX.US,D,20231215,000000,20.53,20.98,20.03,20.7,623766,0
+ANTX.US,D,20231218,000000,20.58,20.83,19.87,20.57,159459,0
+ANTX.US,D,20231219,000000,20.6,20.97,20.1,20.39,100927,0
+ANTX.US,D,20231220,000000,20.28,21.6999,20.13,20.51,80285,0
+ANTX.US,D,20231221,000000,20.4,20.93,19.96,20.5,49364,0
+ANTX.US,D,20231222,000000,20.36,20.5657,19.5,19.95,54855,0
+ANTX.US,D,20231226,000000,20.19,21.5,19.72,20.84,144815,0
+ANTX.US,D,20231227,000000,20.75,21.11,20.15,21,122460,0
+ANTX.US,D,20231228,000000,20.15,21.64,20.15,20.9,68263,0
+ANTX.US,D,20231229,000000,20.78,21.33,20.26,20.49,113305,0
+ANTX.US,D,20240102,000000,20.15,20.33,19.75,19.87,43699,0
+ANTX.US,D,20240103,000000,19.9,19.9,18.12,18.61,68809,0
+ANTX.US,D,20240104,000000,19.19,20.035,19.16,19.34,138722,0
+ANTX.US,D,20240105,000000,19.34,19.89,18.75,19.12,154146,0
+ANTX.US,D,20240108,000000,19.16,20.088,19.06,19.49,65203,0
+ANTX.US,D,20240109,000000,19.4,21.89,19.4,21.53,114513,0
+ANTX.US,D,20240110,000000,21.44,22.22,20.79,20.89,93520,0
+ANTX.US,D,20240111,000000,20.53,21.34,19.87,20.93,85910,0
+ANTX.US,D,20240112,000000,20.82,22.13,19.9375,20.88,81594,0
+ANTX.US,D,20240116,000000,19.74,21.1225,19.65,20.37,231060,0
+ANTX.US,D,20240117,000000,19.95,21.55,19.95,20.84,136473,0
+ANTX.US,D,20240118,000000,20.79,21.23,19.1,19.85,217251,0
+ANTX.US,D,20240119,000000,19.78,20.84,18.28,18.6,126377,0
+ANTX.US,D,20240122,000000,18.63,19.37,18.63,18.97,71121,0
+ANTX.US,D,20240123,000000,19.25,19.31,17.92,18.78,67745,0
+ANTX.US,D,20240124,000000,18.45,19.5,18.45,19.43,136638,0
+ANTX.US,D,20240125,000000,19.7,20.21,19.65,19.89,34701,0
+ANTX.US,D,20240126,000000,19.72,20.18,19.21,19.5,27749,0
+ANTX.US,D,20240129,000000,19.75,20.05,19.16,19.99,51456,0
+ANTX.US,D,20240130,000000,20.07,20.07,19.18,19.43,59509,0
+ANTX.US,D,20240131,000000,19.39,19.67,18.935,19.3,106624,0
+ANTX.US,D,20240201,000000,19.2,19.94,19.0625,19.94,163704,0
+ANTX.US,D,20240202,000000,19.73,21.11,19.73,20.4,74576,0
+ANTX.US,D,20240205,000000,20.56,21.16,20.23,20.99,73616,0
+ANTX.US,D,20240206,000000,21.1362,21.4,19.56,20.01,92544,0
+ANTX.US,D,20240207,000000,20.005,20.11,19.76,20.02,51264,0
+ANTX.US,D,20240208,000000,20.315,20.315,19.87,20,60012,0
+ANTX.US,D,20240209,000000,20.04,20.3,19.83,20,82401,0
+ANTX.US,D,20240212,000000,5.34,6.1,4.91,5.1,5700636,0
+ANTX.US,D,20240213,000000,5,5.11,3.7,3.9,2259556,0
+ANTX.US,D,20240214,000000,3.96,3.99,3.689,3.86,889621,0
+ANTX.US,D,20240215,000000,3.95,4,3.75,3.85,537622,0
+ANTX.US,D,20240216,000000,3.8,3.93,3.56,3.64,567206,0
+ANTX.US,D,20240220,000000,3.61,3.72,3.4501,3.7,470083,0
+ANTX.US,D,20240221,000000,3.64,3.83,3.21,3.33,704107,0
+ANTX.US,D,20240222,000000,3.38,3.419,3.13,3.31,356451,0
+ANTX.US,D,20240223,000000,3.36,3.36,3.08,3.09,355232,0
+ANTX.US,D,20240226,000000,3.08,3.34,3.08,3.13,725477,0
+ANTX.US,D,20240227,000000,3.16,3.16,2.96,2.98,769955,0
+ANTX.US,D,20240228,000000,2.99,3.21,2.93,3.02,975259,0
+ANTX.US,D,20240229,000000,3,3.25,2.98,2.98,778253,0
+ANTX.US,D,20240301,000000,3.04,3.04,2.92,3,290928,0
+ANTX.US,D,20240304,000000,3,3,2.7403,2.78,376825,0
+ANTX.US,D,20240305,000000,2.86,2.9,2.775,2.82,348059,0
+ANTX.US,D,20240306,000000,2.87,2.9,2.72,2.87,431548,0
+ANTX.US,D,20240307,000000,2.88,3.12,2.85,2.94,737065,0
+ANTX.US,D,20240308,000000,2.93,2.99,2.87,2.93,289555,0
+ANTX.US,D,20240311,000000,2.91,3.04,2.86,2.95,286775,0
+ANTX.US,D,20240312,000000,2.95,2.99,2.84,2.9,570485,0
+ANTX.US,D,20240313,000000,2.9,3.07,2.8606,2.98,409190,0
+ANTX.US,D,20240314,000000,3.01,3.05,2.88,3.04,311224,0
+ANTX.US,D,20240315,000000,3.02,3.04,2.89,3,440706,0
+ANTX.US,D,20240318,000000,3,3.02,2.91,2.95,208932,0
+ANTX.US,D,20240319,000000,2.95,3.1,2.9,3.07,526944,0
+ANTX.US,D,20240320,000000,3.06,3.26,3.01,3.21,379063,0
+ANTX.US,D,20240321,000000,3.22,3.36,3.18,3.31,497678,0
+ANTX.US,D,20240322,000000,3.27,3.49,3.25,3.33,346307,0
+ANTX.US,D,20240325,000000,3.33,3.45,3.18,3.21,292624,0
+ANTX.US,D,20240326,000000,3.26,3.26,3.07,3.12,339687,0
+ANTX.US,D,20240327,000000,3.14,3.23,3.05,3.22,285373,0
+ANTX.US,D,20240328,000000,3.23,3.38,3.22,3.25,401069,0
+ANTX.US,D,20240401,000000,3.41,3.8,3.36,3.76,645589,0
+ANTX.US,D,20240402,000000,3.76,3.88,3.39,3.4,525180,0
+ANTX.US,D,20240403,000000,3.41,3.49,3.27,3.37,253732,0
+ANTX.US,D,20240404,000000,3.39,3.535,3.24,3.25,199839,0
+ANTX.US,D,20240405,000000,3.23,3.285,2.98,3.01,530085,0
+ANTX.US,D,20240408,000000,3.02,3.02,2.995,3.02,296902,0
+ANTX.US,D,20240409,000000,3.01,3.17,2.95,3.05,396979,0
+ANTX.US,D,20240410,000000,3,3.185,2.9,3.04,1672692,0
+ANTX.US,D,20240411,000000,3.05,3.115,2.96,3,288537,0
+ANTX.US,D,20240412,000000,2.98,3,2.73,2.74,351652,0
+ANTX.US,D,20240415,000000,2.74,2.74,2.5,2.5,192659,0
+ANTX.US,D,20240416,000000,2.51,2.55,2.43,2.47,72705,0
+ANTX.US,D,20240417,000000,2.48,2.5085,2.43,2.48,87478,0
+ANTX.US,D,20240418,000000,2.48,2.52,2.36,2.38,145364,0
+ANTX.US,D,20240419,000000,2.48,2.48,2.4,2.47,101636,0
+ANTX.US,D,20240422,000000,2.49,2.496,2.36,2.36,116269,0
+ANTX.US,D,20240423,000000,2.36,2.42,2.31,2.37,83086,0
+ANTX.US,D,20240424,000000,2.39,2.44,2.39,2.4,44748,0
+ANTX.US,D,20240425,000000,2.39,2.4,2.28,2.28,178962,0
+ANTX.US,D,20240426,000000,2.3,2.37,2.2,2.32,121380,0
+ANTX.US,D,20240429,000000,2.34,2.44,2.34,2.37,67621,0
+ANTX.US,D,20240430,000000,2.39,2.445,2.36,2.4,91402,0
+ANTX.US,D,20240501,000000,2.4,2.49,2.377,2.4,58105,0
+ANTX.US,D,20240502,000000,2.42,2.57,2.4101,2.54,82302,0
+ANTX.US,D,20240503,000000,2.56,2.67,2.5,2.56,168385,0
+ANTX.US,D,20240506,000000,2.6,2.61,2.45,2.59,127992,0
+ANTX.US,D,20240507,000000,2.61,2.64,2.54,2.55,91221,0
+ANTX.US,D,20240508,000000,2.55,2.59,2.44,2.44,74564,0
+ANTX.US,D,20240509,000000,2.43,2.47,2.41,2.47,60975,0
+ANTX.US,D,20240510,000000,2.46,2.4699,2.35,2.42,96022,0
+ANTX.US,D,20240513,000000,2.43,2.44,2.35,2.35,92932,0
+ANTX.US,D,20240514,000000,2.41,2.425,2.29,2.31,76766,0
+ANTX.US,D,20240515,000000,2.34,2.41,2.21,2.27,241609,0
+ANTX.US,D,20240516,000000,2.3,2.3299,2.24,2.27,93299,0
+ANTX.US,D,20240517,000000,2.28,2.32,2.25,2.27,62332,0
+ANTX.US,D,20240520,000000,2.26,2.26,2.205,2.23,92997,0
+ANTX.US,D,20240521,000000,2.24,2.25,2.16,2.165,78832,0
+ANTX.US,D,20240522,000000,2.17,2.17,2.1,2.12,115283,0
+ANTX.US,D,20240523,000000,2.12,2.12,2,2.01,208404,0
+ANTX.US,D,20240524,000000,2.01,2.1,1.92,2.02,182436,0
+ANTX.US,D,20240528,000000,2.05,2.13,2.02,2.12,120761,0
+ANTX.US,D,20240529,000000,2.09,2.13,2.01,2.09,88343,0
+ANTX.US,D,20240530,000000,2.08,2.09,2.04,2.04,34334,0
+ANTX.US,D,20240531,000000,2.05,2.065,1.9416,1.99,1566876,0
+ANTX.US,D,20240603,000000,2.03,2.15,1.98,2.1,117564,0
+ANTX.US,D,20240604,000000,2.1,2.1268,2.02,2.04,111806,0
+ANTX.US,D,20240605,000000,2.08,2.09,2.05,2.06,41151,0
+ANTX.US,D,20240606,000000,2.07,2.1,2.06,2.09,28205,0
+ANTX.US,D,20240607,000000,2.09,2.1,2.01,2.03,57037,0
+ANTX.US,D,20240610,000000,2.02,2.06,1.95,1.99,78714,0
+ANTX.US,D,20240611,000000,1.975,1.99,1.94,1.99,68917,0
+ANTX.US,D,20240612,000000,2.02,2.02,1.93,1.93,96714,0
+ANTX.US,D,20240613,000000,1.93,1.99,1.91,1.99,87297,0
+ANTX.US,D,20240614,000000,1.98,2.18,1.959,2.17,123356,0
+ANTX.US,D,20240617,000000,2.16,2.18,1.99,2.07,88311,0
+ANTX.US,D,20240618,000000,2.04,2.055,1.98,2,61187,0
+ANTX.US,D,20240620,000000,1.98,2.07,1.98,2.07,75912,0
+ANTX.US,D,20240621,000000,2.06,2.14,2.01,2.11,94878,0
+ANTX.US,D,20240624,000000,2.055,2.08,2.05,2.07,48821,0
+ANTX.US,D,20240625,000000,2.09,2.1,2.02,2.1,93802,0
+ANTX.US,D,20240626,000000,2.1,2.1944,2.1,2.11,197196,0
+ANTX.US,D,20240627,000000,2.09,2.25,2.09,2.23,52142,0
+ANTX.US,D,20240628,000000,2.23,2.27,2.06,2.15,111584,0
+ANTX.US,D,20240701,000000,2.15,2.16,2.11,2.13,29455,0
+ANTX.US,D,20240702,000000,2.1,2.14,2.0748,2.13,36399,0
+ANTX.US,D,20240703,000000,2.2,2.72,2.2,2.71,870127,0
+ANTX.US,D,20240705,000000,2.65,2.77,2.4801,2.63,333673,0
+ANTX.US,D,20240708,000000,2.64,2.94,2.46,2.5,389008,0
+ANTX.US,D,20240709,000000,2.55,2.6,2.48,2.55,119157,0
+ANTX.US,D,20240710,000000,2.55,2.61,2.4719,2.6,103878,0
+ANTX.US,D,20240711,000000,2.62,2.66,2.5,2.54,62292,0
+ANTX.US,D,20240712,000000,2.56,2.6,2.5109,2.58,35780,0
+ANTX.US,D,20240715,000000,2.58,2.6399,2.49,2.53,72273,0
+ANTX.US,D,20240716,000000,2.5343,2.775,2.52,2.72,105567,0
+ANTX.US,D,20240717,000000,2.69,3.07,2.6,2.96,303961,0
+ANTX.US,D,20240718,000000,2.92,2.98,2.84,2.85,97797,0
+ANTX.US,D,20240719,000000,2.85,2.85,2.745,2.79,73664,0
+ANTX.US,D,20240722,000000,2.8,2.91,2.7,2.91,72163,0
+ANTX.US,D,20240723,000000,2.86,2.95,2.71,2.75,62738,0
+ANTX.US,D,20240724,000000,2.73,2.735,2.5,2.65,101009,0
+ANTX.US,D,20240725,000000,2.62,2.64,2.5507,2.64,84792,0
+ANTX.US,D,20240726,000000,2.65,2.68,2.59,2.68,38981,0
+ANTX.US,D,20240729,000000,2.68,2.7,2.54,2.55,69479,0
+ANTX.US,D,20240730,000000,2.59,2.59,2.5,2.56,85205,0
+ANTX.US,D,20240731,000000,2.59,2.7311,2.376,2.55,1179433,0
+ANTX.US,D,20240801,000000,2.56,2.66,2.4601,2.55,62344,0
+ANTX.US,D,20240802,000000,2.49,2.63,2.455,2.58,89666,0
+ANTX.US,D,20240805,000000,2.48,2.53,2.36,2.51,162543,0
+ANTX.US,D,20240806,000000,2.51,2.58,2.4618,2.51,92225,0
+ANTX.US,D,20240807,000000,2.51,2.51,2.41,2.47,109924,0
+ANTX.US,D,20240808,000000,2.46,2.7,2.43,2.64,159118,0
+ANTX.US,D,20240809,000000,1.58,1.59,0.87,1.03,11831608,0
+ANTX.US,D,20240812,000000,1.02,1.08,0.9827,1.03,1559578,0
+ANTX.US,D,20240813,000000,1.06,1.14,1.0504,1.09,770849,0
+ANTX.US,D,20240814,000000,1.07,1.08,1,1.05,2214663,0
+ANTX.US,D,20240815,000000,1.05,1.08,1,1.02,2834228,0
+ANTX.US,D,20240816,000000,1.04,1.04,0.95,0.98,1918329,0
+ANTX.US,D,20240819,000000,0.9596,1.08,0.9596,1.05,1579974,0
+ANTX.US,D,20240820,000000,1.03,1.05,1.02,1.05,547207,0
+ANTX.US,D,20240821,000000,1.06,1.12,1.03,1.1,1757997,0
+ANTX.US,D,20240822,000000,1.1,1.11,1.0625,1.11,532106,0
+ANTX.US,D,20240823,000000,1.12,1.13,1.1,1.1,620746,0
+ANTX.US,D,20240826,000000,1.11,1.15,1.08,1.14,861520,0
+ANTX.US,D,20240827,000000,1.13,1.18,1.13,1.17,694820,0
+ANTX.US,D,20240828,000000,1.17,1.19,1.08,1.13,1023902,0
+ANTX.US,D,20240829,000000,1.11,1.19,1.1,1.13,299996,0
+ANTX.US,D,20240830,000000,1.13,1.16,1.13,1.13,197565,0
+ANTX.US,D,20240903,000000,1.15,1.17,1.07,1.1,282429,0
+ANTX.US,D,20240904,000000,1.08,1.1,1.03,1.03,311968,0
+ANTX.US,D,20240905,000000,1.04,1.06,1.01,1.03,702389,0
+ANTX.US,D,20240906,000000,1.04,1.0501,1.01,1.02,429336,0
+ANTX.US,D,20240909,000000,1.01,1.08,1.01,1.04,246037,0
+ANTX.US,D,20240910,000000,1.05,1.0563,1.03,1.03,113685,0
+ANTX.US,D,20240911,000000,1.04,1.06,1.03,1.04,148986,0
+ANTX.US,D,20240912,000000,1.05,1.06,1.01,1.04,159873,0
+ANTX.US,D,20240913,000000,1.03,1.06,1.02,1.04,219275,0
+ANTX.US,D,20240916,000000,1.05,1.065,1.04,1.05,170978,0
+ANTX.US,D,20240917,000000,1.05,1.07,1.05,1.06,170967,0
+ANTX.US,D,20240918,000000,1.07,1.09,1.05,1.06,252776,0
+ANTX.US,D,20240919,000000,1.07,1.08,1.05,1.08,384423,0
+ANTX.US,D,20240920,000000,1.08,1.08,1.05,1.05,311851,0
+ANTX.US,D,20240923,000000,1.06,1.08,1.04,1.04,60466,0
+ANTX.US,D,20240924,000000,1.05,1.0867,1.04,1.04,360449,0
+ANTX.US,D,20240925,000000,1.06,1.06,1.03,1.05,262514,0
+ANTX.US,D,20240926,000000,1.06,1.07,1.035,1.055,197136,0
+ANTX.US,D,20240927,000000,1.06,1.085,1.06,1.06,175519,0
+ANTX.US,D,20240930,000000,1.08,1.08,1.06,1.07,136025,0
+ANTX.US,D,20241001,000000,1.06,1.09,1.0313,1.05,116810,0
+ANTX.US,D,20241002,000000,1.03,1.06,1.03,1.05,45707,0
+ANTX.US,D,20241003,000000,1.05,1.065,1.03,1.04,126223,0
+ANTX.US,D,20241004,000000,1.04,1.08,1.03,1.07,196255,0
+ANTX.US,D,20241007,000000,1.06,1.07,1.04,1.04,102268,0
+ANTX.US,D,20241008,000000,1.04,1.06,1.03,1.04,159065,0
+ANTX.US,D,20241009,000000,1.05,1.055,1.03,1.04,102610,0
+ANTX.US,D,20241010,000000,1.04,1.05,1.03,1.04,34901,0
+ANTX.US,D,20241011,000000,1.03,1.07,1.03,1.05,140605,0
+ANTX.US,D,20241014,000000,1.06,1.06,1.03,1.03,60915,0
+ANTX.US,D,20241015,000000,1.03,1.05,1.03,1.05,62220,0
+ANTX.US,D,20241016,000000,1.05,1.08,1.04,1.06,248492,0
+ANTX.US,D,20241017,000000,1.07,1.07,1.03,1.03,307515,0
+ANTX.US,D,20241018,000000,1.03,1.07,1.03,1.05,194499,0
+ANTX.US,D,20241021,000000,1.06,1.12,1.06,1.08,631163,0
+ANTX.US,D,20241022,000000,1.07,1.1,1.06,1.08,178807,0
+ANTX.US,D,20241023,000000,1.08,1.09,1.06,1.08,133466,0
+ANTX.US,D,20241024,000000,1.09,1.09,1.07,1.07,97763,0
+ANTX.US,D,20241025,000000,1.07,1.08,1.06,1.07,64860,0
+ANTX.US,D,20241028,000000,1.09,1.12,1.0725,1.1,269696,0
+ANTX.US,D,20241029,000000,1.1,1.14,1.09,1.11,256467,0
+ANTX.US,D,20241030,000000,1.12,1.12,1.0801,1.09,140179,0
+ANTX.US,D,20241031,000000,1.08,1.1,1.075,1.08,119072,0
+ANTX.US,D,20241101,000000,1.09,1.0914,1.08,1.08,132451,0
+ANTX.US,D,20241104,000000,1.08,1.09,1.07,1.08,138410,0
+ANTX.US,D,20241105,000000,1.09,1.1,1.08,1.09,114741,0
+ANTX.US,D,20241106,000000,1.1,1.11,1.09,1.1,105508,0
+ANTX.US,D,20241107,000000,1.1,1.11,1.1,1.1,54584,0
+ANTX.US,D,20241108,000000,1.11,1.12,1.09,1.1,868018,0
+ANTX.US,D,20241111,000000,1.11,1.12,1.08,1.09,1107017,0
+ANTX.US,D,20241112,000000,1.08,1.105,1.05,1.06,475458,0
+ANTX.US,D,20241113,000000,1.06,1.07,0.99,1.01,1318829,0
+ANTX.US,D,20241114,000000,1.03,1.03,0.9933,1,697979,0
+ANTX.US,D,20241115,000000,1,1.04,0.9945,1,1247439,0
+ANTX.US,D,20241118,000000,1,1.03,0.975,1,726207,0
+ANTX.US,D,20241119,000000,1.03,1.11,1,1.06,2079114,0
+ANTX.US,D,20241120,000000,1.07,1.33,1.07,1.3,5552777,0
+ANTX.US,D,20241121,000000,1.3,1.46,1.2,1.23,3802884,0
+ANTX.US,D,20241122,000000,1.26,1.4194,1.26,1.34,1250518,0
+ANTX.US,D,20241125,000000,1.35,1.445,1.35,1.39,484742,0
+ANTX.US,D,20241126,000000,1.4,1.41,1.37,1.39,309389,0
+ANTX.US,D,20241127,000000,1.38,1.45,1.34,1.37,579285,0
+ANTX.US,D,20241129,000000,1.48,1.675,1.47,1.67,1318505,0
+ANTX.US,D,20241202,000000,1.62,1.6594,1.5408,1.6,549516,0
+ANTX.US,D,20241203,000000,1.6,1.6,1.49,1.5,268131,0
+ANTX.US,D,20241204,000000,1.51,1.51,1.454,1.49,213992,0
+ANTX.US,D,20241205,000000,1.49,1.52,1.45,1.45,145799,0
+ANTX.US,D,20241206,000000,1.41,1.4799,1.4,1.44,299699,0
+ANTX.US,D,20241209,000000,1.45,1.5,1.4,1.42,229451,0
+ANTX.US,D,20241210,000000,1.43,1.565,1.42,1.51,438364,0
+ANTX.US,D,20241211,000000,1.57,1.59,1.48,1.55,442491,0
+ANTX.US,D,20241212,000000,1.53,1.53,1.47,1.48,134062,0
+ANTX.US,D,20241213,000000,1.48,1.48,1.43,1.43,156371,0
+ANTX.US,D,20241216,000000,1.46,1.46,1.33,1.35,294323,0
+ANTX.US,D,20241217,000000,1.34,1.37,1.32,1.34,151961,0
+ANTX.US,D,20241218,000000,1.34,1.37,1.31,1.31,133216,0
+ANTX.US,D,20241219,000000,1.31,1.315,1.23,1.27,228541,0
+ANTX.US,D,20241220,000000,1.25,1.28,1.235,1.26,113249,0
+ANTX.US,D,20241223,000000,1.27,1.43,1.26,1.4,512625,0
+ANTX.US,D,20241224,000000,1.42,1.42,1.34,1.36,122288,0
+ANTX.US,D,20241226,000000,1.34,1.41,1.34,1.38,100280,0
+ANTX.US,D,20241227,000000,1.39,1.45,1.39,1.44,154709,0
+ANTX.US,D,20241230,000000,1.42,1.43,1.4,1.41,68828,0
+ANTX.US,D,20241231,000000,1.4,1.4191,1.32,1.38,159467,0
+ANTX.US,D,20250102,000000,1.39,1.44,1.36,1.39,182674,0
+ANTX.US,D,20250103,000000,1.34,1.44,1.34,1.42,192725,0
+ANTX.US,D,20250106,000000,1.44,1.44,1.38,1.38,95617,0
+ANTX.US,D,20250107,000000,1.39,1.4,1.35,1.35,63646,0
+ANTX.US,D,20250108,000000,1.34,1.37,1.2909,1.3,81995,0
+ANTX.US,D,20250110,000000,1.29,1.29,1.241,1.25,179457,0
+ANTX.US,D,20250113,000000,1.24,1.2752,1.23,1.26,170888,0
+ANTX.US,D,20250114,000000,1.27,1.2799,1.22,1.22,83490,0
+ANTX.US,D,20250115,000000,1.22,1.26,1.22,1.255,83337,0
+ANTX.US,D,20250116,000000,1.27,1.27,1.24,1.27,56410,0
+ANTX.US,D,20250117,000000,1.29,1.29,1.26,1.27,89777,0
+ANTX.US,D,20250121,000000,1.29,1.29,1.25,1.27,107206,0
+ANTX.US,D,20250122,000000,1.29,1.29,1.23,1.26,156675,0
+ANTX.US,D,20250123,000000,1.26,1.28,1.24,1.25,227765,0
+ANTX.US,D,20250124,000000,1.26,1.26,1.24,1.25,147589,0
+ANTX.US,D,20250127,000000,1.26,1.265,1.25,1.26,31502,0
+ANTX.US,D,20250128,000000,1.27,1.27,1.21,1.23,117593,0
+ANTX.US,D,20250129,000000,1.24,1.24,1.16,1.18,152395,0
+ANTX.US,D,20250130,000000,1.18,1.19,1.16,1.17,73635,0
+ANTX.US,D,20250131,000000,1.17,1.19,1.12,1.14,112650,0
+ANTX.US,D,20250203,000000,1.11,1.12,1.09,1.09,158913,0
+ANTX.US,D,20250204,000000,1.12,1.14,1.1,1.11,43879,0
+ANTX.US,D,20250205,000000,1.11,1.17,1.09,1.17,196785,0
+ANTX.US,D,20250206,000000,1.17,1.17,1.1,1.1,139769,0
+ANTX.US,D,20250207,000000,1.1,1.13,1.06,1.08,41242,0
+ANTX.US,D,20250210,000000,1.09,1.14,1.09,1.14,170613,0
+ANTX.US,D,20250211,000000,1.115,1.14,1.11,1.11,224874,0
+ANTX.US,D,20250212,000000,1.11,1.135,1.07,1.09,203090,0
+ANTX.US,D,20250213,000000,1.08,1.105,1.0499,1.07,256591,0
+ANTX.US,D,20250214,000000,1.1,1.12,1.075,1.12,138913,0
+ANTX.US,D,20250218,000000,1.11,1.2005,1.11,1.14,219576,0
+ANTX.US,D,20250219,000000,1.17,1.17,1.0901,1.15,116245,0
+ANTX.US,D,20250220,000000,1.14,1.1599,1.13,1.13,107215,0
+ANTX.US,D,20250221,000000,1.1201,1.15,1.1201,1.13,342633,0
+ANTX.US,D,20250224,000000,1.13,1.19,1.12,1.14,133376,0
+ANTX.US,D,20250225,000000,1.13,1.14,1.085,1.11,123182,0
+ANTX.US,D,20250226,000000,1.13,1.15,1.11,1.13,251006,0
+ANTX.US,D,20250227,000000,1.125,1.1316,1.105,1.11,61527,0
+ANTX.US,D,20250228,000000,1.12,1.14,1.093,1.14,57118,0
+ANTX.US,D,20250303,000000,1.14,1.1585,1.1,1.115,178642,0
+ANTX.US,D,20250304,000000,1.1,1.16,1.09,1.15,449163,0
+ANTX.US,D,20250305,000000,1.14,1.26,1.1313,1.25,256170,0
+ANTX.US,D,20250306,000000,1.25,1.32,1.245,1.29,147609,0
+ANTX.US,D,20250307,000000,1.29,1.32,1.29,1.31,56623,0
+ANTX.US,D,20250310,000000,1.3,1.37,1.3,1.35,175082,0
+ANTX.US,D,20250311,000000,1.35,1.39,1.3101,1.36,120247,0
+ANTX.US,D,20250312,000000,1.3542,1.37,1.34,1.35,60428,0
+ANTX.US,D,20250313,000000,1.35,1.43,1.34,1.41,123110,0
+ANTX.US,D,20250314,000000,1.43,1.43,1.3948,1.4,39864,0
+ANTX.US,D,20250317,000000,1.4,1.41,1.38,1.39,36518,0
+ANTX.US,D,20250318,000000,1.37,1.41,1.3695,1.41,28800,0
+ANTX.US,D,20250319,000000,1.4,1.465,1.4,1.46,49624,0
+ANTX.US,D,20250320,000000,1.45,1.46,1.4,1.46,53806,0
+ANTX.US,D,20250321,000000,1.46,1.49,1.42,1.46,107400,0
+ANTX.US,D,20250324,000000,1.48,1.5225,1.43,1.51,83622,0
+ANTX.US,D,20250325,000000,1.485,1.51,1.48,1.5,101396,0
+ANTX.US,D,20250326,000000,1.49,1.55,1.372,1.52,285895,0
+ANTX.US,D,20250327,000000,1.5,1.5,1.43,1.44,46222,0
+ANTX.US,D,20250328,000000,1.43,1.44,1.38,1.39,39880,0
+ANTX.US,D,20250331,000000,1.39,1.39,1.28,1.36,69818,0
+ANTX.US,D,20250401,000000,1.35,1.41,1.33,1.38,97975,0
+ANTX.US,D,20250402,000000,1.37,1.42,1.37,1.4,39582,0
+ANTX.US,D,20250403,000000,1.36,1.41,1.31,1.4,70929,0
+ANTX.US,D,20250404,000000,1.36,1.37,1.27,1.27,58545,0
+ANTX.US,D,20250407,000000,1.23,1.2789,1.17,1.24,104381,0
+ANTX.US,D,20250408,000000,1.26,1.33,1.24,1.25,180450,0
+ANTX.US,D,20250409,000000,1.27,1.32,1.14,1.3,84686,0
+ANTX.US,D,20250410,000000,1.27,1.27,1.21,1.21,64829,0
+ANTX.US,D,20250411,000000,1.24,1.28,1.18,1.28,49806,0
+ANTX.US,D,20250414,000000,1.3,1.32,1.28,1.31,14563,0
+ANTX.US,D,20250415,000000,1.32,1.325,1.26,1.26,17739,0
+ANTX.US,D,20250416,000000,1.25,1.31,1.24,1.28,11883,0
+ANTX.US,D,20250417,000000,1.27,1.29,1.24,1.26,65575,0
+ANTX.US,D,20250421,000000,1.27,1.3,1.24,1.25,17262,0
+ANTX.US,D,20250422,000000,1.26,1.315,1.26,1.315,17658,0
+ANTX.US,D,20250423,000000,1.31,1.3252,1.27,1.27,23813,0
+ANTX.US,D,20250424,000000,1.26,1.31,1.24,1.29,30278,0
+ANTX.US,D,20250425,000000,1.29,1.29,1.22,1.25,74182,0
+ANTX.US,D,20250428,000000,1.25,1.29,1.24,1.24,43830,0
+ANTX.US,D,20250429,000000,1.255,1.255,1.21,1.22,24119,0
+ANTX.US,D,20250430,000000,1.22,1.28,1.22,1.24,17316,0
+ANTX.US,D,20250501,000000,1.23,1.2696,1.2105,1.24,68659,0
+ANTX.US,D,20250502,000000,1.11,1.23,1.11,1.22,201669,0
+ANTX.US,D,20250505,000000,1.24,1.2495,1.16,1.2,103843,0
+ANTX.US,D,20250506,000000,1.165,1.18,1.05,1.15,1419927,0
+ANTX.US,D,20250507,000000,1.15,1.2899,1.15,1.24,371157,0
+ANTX.US,D,20250508,000000,1.22,1.2403,1.205,1.22,54231,0
+ANTX.US,D,20250509,000000,1.22,1.22,1.1613,1.2,91951,0
+ANTX.US,D,20250512,000000,1.22,1.22,1.19,1.19,26716,0
+ANTX.US,D,20250513,000000,1.19,1.19,1.17,1.18,57609,0
+ANTX.US,D,20250514,000000,1.16,1.2,1.15,1.19,173894,0
+ANTX.US,D,20250515,000000,1.18,1.23,1.18,1.23,66746,0
+ANTX.US,D,20250516,000000,1.24,1.24,1.195,1.21,29831,0
+ANTX.US,D,20250519,000000,1.17,1.21,1.155,1.19,19732,0
+ANTX.US,D,20250520,000000,1.18,1.19,1.16,1.19,53619,0
+ANTX.US,D,20250521,000000,1.19,1.2,1.15,1.17,42718,0
+ANTX.US,D,20250522,000000,1.18,1.19,1.13,1.19,57727,0
+ANTX.US,D,20250523,000000,1.18,1.19,1.16,1.17,20148,0
+ANTX.US,D,20250527,000000,1.18,1.1834,1.165,1.18,33763,0
+ANTX.US,D,20250528,000000,1.15,1.2,1.11,1.15,2459636,0
+ANTX.US,D,20250529,000000,1.13,1.2199,1.12,1.21,98849,0
+ANTX.US,D,20250530,000000,1.21,1.2101,1.01,1.06,998263,0
+ANTX.US,D,20250602,000000,1.07,1.11,1.04,1.06,450833,0
+ANTX.US,D,20250603,000000,1.07,1.1369,1.07,1.1,63903,0
+ANTX.US,D,20250604,000000,1.11,1.12,1.06,1.09,67141,0
+ANTX.US,D,20250605,000000,1.1,1.15,1.09,1.11,131127,0
+ANTX.US,D,20250606,000000,1.13,1.145,1.085,1.13,39221,0
+ANTX.US,D,20250609,000000,1.15,1.15,1.105,1.12,21770,0
+ANTX.US,D,20250610,000000,1.14,1.14,1.09,1.11,68945,0
+ANTX.US,D,20250611,000000,1.13,1.15,1.12,1.14,33275,0
+ANTX.US,D,20250612,000000,1.13,1.15,1.08,1.13,661829,0
+ANTX.US,D,20250613,000000,1.12,1.12,1.07,1.07,94121,0
+ANTX.US,D,20250616,000000,1.08,1.12,1.08,1.08,27629,0
+ANTX.US,D,20250617,000000,1.09,1.19,1.08,1.18,3308082,0
+ANTX.US,D,20250618,000000,1.17,1.1834,1.1,1.1,132254,0
+ANTX.US,D,20250620,000000,1.11,1.12,1.08,1.1,67252,0
+ANTX.US,D,20250623,000000,1.12,1.12,1.07,1.07,69596,0
+ANTX.US,D,20250624,000000,1.09,1.1,1.07,1.08,57582,0
+ANTX.US,D,20250625,000000,1.07,1.105,1.07,1.1,571449,0
+ANTX.US,D,20250626,000000,1.09,1.1,1.07,1.08,91409,0
+ANTX.US,D,20250627,000000,1.09,1.09,1.07,1.08,51234,0
+ANTX.US,D,20250630,000000,1.08,1.1,1.05,1.06,110178,0
+ANTX.US,D,20250701,000000,1.05,1.07,1.05,1.05,61585,0
+ANTX.US,D,20250702,000000,1.05,1.1052,1.05,1.08,66720,0
+ANTX.US,D,20250703,000000,1.05,1.11,1.05,1.05,66614,0
+ANTX.US,D,20250707,000000,1.07,1.0999,1.05,1.05,69449,0
+ANTX.US,D,20250708,000000,1.05,1.09,1.05,1.06,109200,0
+ANTX.US,D,20250709,000000,1.05,1.09,1.05,1.07,80033,0
+ANTX.US,D,20250710,000000,1.07,1.085,1.07,1.07,27735,0
+ANTX.US,D,20250711,000000,1.07,1.08,1.0518,1.06,28499,0
+ANTX.US,D,20250714,000000,1.06,1.08,1.0547,1.07,57167,0
+ANTX.US,D,20250715,000000,1.08,1.1,1.05,1.05,131112,0
+ANTX.US,D,20250716,000000,1.06,1.09,1.06,1.08,27300,0
+ANTX.US,D,20250717,000000,1.08,1.1,1.075,1.09,59765,0
+ANTX.US,D,20250718,000000,1.1,1.11,1.085,1.1,50094,0
+ANTX.US,D,20250721,000000,1.11,1.15,1.1,1.13,68321,0
+ANTX.US,D,20250722,000000,1.14,1.145,1.11,1.11,47795,0
+ANTX.US,D,20250723,000000,1.15,1.1562,1.1101,1.14,235852,0
+ANTX.US,D,20250724,000000,1.13,1.13,1.1,1.1,54509,0
+ANTX.US,D,20250725,000000,1.11,1.1204,1.08,1.1,26508,0
+ANTX.US,D,20250728,000000,1.09,1.1199,1.07,1.07,153019,0
+ANTX.US,D,20250729,000000,1.07,1.09,1.07,1.08,52484,0
+ANTX.US,D,20250730,000000,1.0797,1.08,1.07,1.07,51456,0
+ANTX.US,D,20250731,000000,1.08,1.0854,1.06,1.06,127115,0
+ANTX.US,D,20250801,000000,1.07,1.07,1.059,1.06,68058,0
+ANTX.US,D,20250804,000000,1.06,1.07,1.03,1.05,73133,0
+ANTX.US,D,20250805,000000,1.05,1.08,1.04,1.06,71604,0
+ANTX.US,D,20250806,000000,1.06,1.1,1.06,1.075,197141,0
+ANTX.US,D,20250807,000000,1.0835,1.0999,1.08,1.08,11681,0
+ANTX.US,D,20250808,000000,1.0949,1.1,1.0705,1.08,33370,0
+ANTX.US,D,20250811,000000,1.07,1.07,1.05,1.05,16674,0
+ANTX.US,D,20250812,000000,1.08,1.0977,1.05,1.05,24159,0
+ANTX.US,D,20250813,000000,1.06,1.09,1.05,1.05,43495,0
+ANTX.US,D,20250814,000000,1.05,1.07,1.05,1.055,73985,0
+ANTX.US,D,20250815,000000,1.05,1.105,1.05,1.07,52866,0
+ANTX.US,D,20250818,000000,1.08,1.16,1.08,1.12,536061,0
+ANTX.US,D,20250819,000000,1.13,1.17,1.13,1.15,194802,0
+ANTX.US,D,20250820,000000,1.16,1.16,1.09,1.12,83270,0
+ANTX.US,D,20250821,000000,1.1,1.16,1.1,1.11,14365,0
+ANTX.US,D,20250822,000000,1.09,1.16,1.09,1.15,69956,0
+ANTX.US,D,20250825,000000,1.16,1.165,1.11,1.125,61744,0
+ANTX.US,D,20250826,000000,1.16,1.16,1.12,1.15,31000,0
+ANTX.US,D,20250827,000000,1.15,1.16,1.1307,1.14,41709,0
+ANTX.US,D,20250828,000000,1.14,1.15,1.0904,1.1,32610,0
+ANTX.US,D,20250829,000000,1.11,1.13,1.09,1.1,15466,0
+ANTX.US,D,20250902,000000,1.12,1.15,1.11,1.15,24109,0
+ANTX.US,D,20250903,000000,1.15,1.29,1.14,1.29,315232,0
+ANTX.US,D,20250904,000000,1.28,1.28,1.18,1.26,98691,0
+ANTX.US,D,20250905,000000,1.28,1.28,1.2,1.26,37927,0
+ANTX.US,D,20250908,000000,1.25,1.25,1.185,1.19,43462,0
+ANTX.US,D,20250909,000000,1.18,1.18,1.05,1.16,133618,0
+ANTX.US,D,20250910,000000,1.17,1.27,1.13,1.23,118831,0
+ANTX.US,D,20250911,000000,1.2199,1.29,1.1906,1.27,170886,0
+ANTX.US,D,20250912,000000,1.27,1.3299,1.25,1.28,97238,0
+ANTX.US,D,20250915,000000,1.25,1.29,1.22,1.24,91770,0
+ANTX.US,D,20250916,000000,1.25,1.285,1.225,1.28,108793,0
+ANTX.US,D,20250917,000000,1.31,1.32,1.26,1.29,100775,0
+ANTX.US,D,20250918,000000,1.31,1.42,1.26,1.29,314273,0
+ANTX.US,D,20250919,000000,1.29,1.36,1.26,1.32,106866,0
+ANTX.US,D,20250922,000000,1.33,1.35,1.275,1.34,34674,0
+ANTX.US,D,20250923,000000,1.357118,1.38,1.2719,1.29,60419,0
+ANTX.US,D,20250924,000000,1.29,1.29,1.222,1.275,18536,0
+ANTX.US,D,20250925,000000,1.28,1.29,1.24,1.24,10206,0
+ANTX.US,D,20250926,000000,1.26,1.2662,1.212,1.25,21521,0
+ANTX.US,D,20250929,000000,1.27,1.2931,1.22,1.285,64945,0
+ANTX.US,D,20250930,000000,1.27,1.38,1.27,1.27,56862,0
+ANTX.US,D,20251001,000000,1.29,1.32,1.25,1.29,36273,0
+ANTX.US,D,20251002,000000,1.27,1.3,1.27,1.28,23383,0
+ANTX.US,D,20251003,000000,1.27,1.37,1.25,1.3,129222,0
+ANTX.US,D,20251006,000000,1.29,1.33,1.26,1.28,51064,0
+ANTX.US,D,20251007,000000,1.32,1.35,1.29,1.31,41287,0
+ANTX.US,D,20251008,000000,1.3,1.33,1.29,1.29,22218,0
+ANTX.US,D,20251009,000000,1.3,1.31,1.24,1.24,16535,0
+ANTX.US,D,20251010,000000,1.25,1.31,1.25,1.26,82489,0
+ANTX.US,D,20251013,000000,1.28,1.28,1.1801,1.26,67751,0
+ANTX.US,D,20251014,000000,1.24,1.3,1.21,1.24,22091,0
+ANTX.US,D,20251015,000000,1.23,1.26,1.21,1.23,17028,0
+ANTX.US,D,20251016,000000,1.23,1.25,1.16,1.18,65893,0
+ANTX.US,D,20251017,000000,1.17,1.21,1.13,1.19,70518,0
+ANTX.US,D,20251020,000000,1.21,1.25,1.2,1.22,41299,0
+ANTX.US,D,20251021,000000,1.218,1.22,1.21,1.21,21661,0
+ANTX.US,D,20251022,000000,1.2009,1.22,1.15,1.16,23051,0
+ANTX.US,D,20251023,000000,1.21,1.21,1.14,1.17,93466,0
+ANTX.US,D,20251024,000000,1.15,1.2,1.14,1.17,106312,0
+ANTX.US,D,20251027,000000,1.18,1.36,1.18,1.35,184006,0
+ANTX.US,D,20251028,000000,1.34,1.35,1.25,1.29,165557,0
+ANTX.US,D,20251029,000000,1.3,1.3,1.23,1.3,105880,0
+ANTX.US,D,20251030,000000,1.28,1.28,1.21,1.24,75922,0
+ANTX.US,D,20251031,000000,1.23,1.23,1.19,1.23,18248,0
+ANTX.US,D,20251103,000000,1.24,1.24,1.12,1.15,92793,0
+ANTX.US,D,20251104,000000,1.14,1.18,1.13,1.14,47936,0
+ANTX.US,D,20251105,000000,1.14,1.17,1.112,1.1406,34527,0
+ANTX.US,D,20251106,000000,1.14,1.17,1.1135,1.12,49122,0
+ANTX.US,D,20251107,000000,1.12,1.1501,1.11,1.14,32121,0
+ANTX.US,D,20251110,000000,1.16,1.26,1.14,1.18,550603,0
+ANTX.US,D,20251111,000000,1.18,1.2,1.13,1.2,106852,0
+ANTX.US,D,20251112,000000,1.19,1.2165,1.18,1.18,50163,0
+ANTX.US,D,20251113,000000,1.11,1.19,1.11,1.13,37840,0
+ANTX.US,D,20251114,000000,1.11,1.16,1.11,1.14,70594,0
+ANTX.US,D,20251117,000000,1.13,1.17,1.12,1.12,31263,0
+ANTX.US,D,20251118,000000,1.11,1.1252,1.1,1.12,60794,0
+ANTX.US,D,20251119,000000,1.09,1.102,1.08,1.08,23175,0
+ANTX.US,D,20251120,000000,1.1,1.1,1.07,1.08,29581,0
+ANTX.US,D,20251121,000000,1.06,1.095,1.055,1.09,22318,0
+ANTX.US,D,20251124,000000,1.11,1.11,1.075,1.09,22925,0
+ANTX.US,D,20251125,000000,1.08,1.1199,1.08,1.1,20904,0
+ANTX.US,D,20251126,000000,1.08,1.1,1.06,1.06,46087,0
+ANTX.US,D,20251128,000000,1.06,1.11,1.01,1.09,149202,0
+ANTX.US,D,20251201,000000,1.05,1.12,1.045,1.05,93106,0
+ANTX.US,D,20251202,000000,1.07,1.09,1.04,1.06,22723,0
+ANTX.US,D,20251203,000000,1.06,1.11,1.05,1.07,43932,0
+ANTX.US,D,20251204,000000,1.08,1.11,1.045,1.065,70502,0
+ANTX.US,D,20251205,000000,1.07,1.1,1.03,1.1,153068,0
+ANTX.US,D,20251208,000000,1.165,1.165,1.05,1.1,79817,0
+ANTX.US,D,20251209,000000,1.09,1.17,1.09,1.15,72111,0
+ANTX.US,D,20251210,000000,1.14,1.21,1.1363,1.18,63954,0
+ANTX.US,D,20251211,000000,1.12,1.2,1.12,1.19,38861,0
+ANTX.US,D,20251212,000000,1.2,1.23,1.16,1.2,74961,0
+ANTX.US,D,20251215,000000,1.19,1.19,1.12,1.17,80700,0
+ANTX.US,D,20251216,000000,1.16,1.2,1.16,1.16,27395,0
+ANTX.US,D,20251217,000000,1.206,1.206,1.12,1.13,61337,0
+ANTX.US,D,20251218,000000,1.12,1.225,1.1144,1.14,39730,0
+ANTX.US,D,20251219,000000,1.12,1.17,1.1,1.12,22969,0
+ANTX.US,D,20251222,000000,1.08,1.17,1.03,1.11,51206,0
+ANTX.US,D,20251223,000000,1.11,1.17,1.07,1.12,11567,0
+ANTX.US,D,20251224,000000,1.105,1.1453,1.08,1.14,14317,0
+ANTX.US,D,20251226,000000,1.13,1.15,1.1,1.14,35613,0
+ANTX.US,D,20251229,000000,1.1,1.13,1.07,1.09,48370,0
+ANTX.US,D,20251230,000000,1.08,1.13,1.07,1.08,115650,0
+ANTX.US,D,20251231,000000,1.085,1.14,1.0738,1.14,65956,0
+ANTX.US,D,20260102,000000,1.12,1.12,1.08,1.11,22707,0
+ANTX.US,D,20260105,000000,1,1.1,1,1.07,105075,0
+ANTX.US,D,20260106,000000,1.05,1.1,1.01,1.07,136102,0
+ANTX.US,D,20260107,000000,1.08,1.12,1.075,1.1,68770,0
+ANTX.US,D,20260108,000000,1.1,1.3499,1.08,1.32,1058625,0
+ANTX.US,D,20260109,000000,1.32,1.34,1.29,1.3,83041,0
+ANTX.US,D,20260112,000000,1.31,1.3385,1.14,1.14,173058,0
+ANTX.US,D,20260113,000000,1.13,1.28,1.13,1.26,100929,0
+ANTX.US,D,20260114,000000,1.27,1.3488,1.2205,1.31,116281,0
+ANTX.US,D,20260115,000000,1.31,1.3488,1.25,1.25,25001,0
+ANTX.US,D,20260116,000000,1.27,1.27,1.2,1.2,21936,0
+ANTX.US,D,20260120,000000,1.23,1.23,1.145,1.18,105758,0
+ANTX.US,D,20260121,000000,1.16,1.2244,1.1414,1.18,86504,0
+ANTX.US,D,20260122,000000,1.19,1.28,1.18,1.21,224792,0
+ANTX.US,D,20260123,000000,1.2,1.2151,1.1453,1.17,66231,0
+ANTX.US,D,20260126,000000,1.17,1.1999,1.17,1.19,52531,0
+ANTX.US,D,20260127,000000,1.18,1.215,1.15,1.205,75731,0
+ANTX.US,D,20260128,000000,1.19,1.215,1.17,1.19,69500,0
+ANTX.US,D,20260129,000000,1.187,1.19,1.13,1.13,23652,0
+ANTX.US,D,20260130,000000,1.13,1.17,1.13,1.13,32430,0
+ANTX.US,D,20260202,000000,1.13,1.18,1.11,1.12,166585,0
+ANTX.US,D,20260203,000000,1.12,1.15,1.08,1.08,64152,0
+ANTX.US,D,20260204,000000,1.1,1.1,1.05,1.06,41633,0
+ANTX.US,D,20260205,000000,1.08,1.1,1.06,1.06,62886,0
+ANTX.US,D,20260206,000000,1.1,1.1,1.06,1.09,68798,0
+ANTX.US,D,20260209,000000,1.1,1.11,1.07,1.08,21017,0
+ANTX.US,D,20260210,000000,1.09,1.14,1.06,1.1,47016,0
+ANTX.US,D,20260211,000000,1.1,1.12,1.0599,1.1,37650,0
+ANTX.US,D,20260212,000000,1.0742,1.1,1.045,1.05,32411,0
+ANTX.US,D,20260213,000000,1.08,1.09,1.05,1.06,30510,0
+ANTX.US,D,20260217,000000,1.06,1.0775,1.03,1.05,67427,0
+ANTX.US,D,20260218,000000,1.01,1.08,1.01,1.035,57044,0
diff --git a/daily/us/nasdaq stocks/1/aout.us.txt b/daily/us/nasdaq stocks/1/aout.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49fb555b5aee79b28b58950827ecde355d6565a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aout.us.txt	
@@ -0,0 +1,1379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOUT.US,D,20200824,000000,19.96,30.01,17.35,19.4,106983,0
+AOUT.US,D,20200825,000000,16.15,19.275,14.57,17.78,1444400,0
+AOUT.US,D,20200826,000000,18.22,19.2984,17.103,18.93,661800,0
+AOUT.US,D,20200827,000000,19.43,19.475,17.4,17.94,425700,0
+AOUT.US,D,20200828,000000,18.06,18.06,16.45,16.46,709500,0
+AOUT.US,D,20200831,000000,16.35,16.37,14.8381,15.23,486700,0
+AOUT.US,D,20200901,000000,15.35,16.35,15.35,16.28,408700,0
+AOUT.US,D,20200902,000000,16.3,16.45,16.07,16.2,440600,0
+AOUT.US,D,20200903,000000,15.9,16.2799,14.11,15.23,537100,0
+AOUT.US,D,20200904,000000,15.51,16,14.1426,14.63,234600,0
+AOUT.US,D,20200908,000000,14.38,14.5,12.88,13.3,307060,0
+AOUT.US,D,20200909,000000,13.6,14,13.16,13.42,285872,0
+AOUT.US,D,20200910,000000,13.45,14.35,13.21,14,284395,0
+AOUT.US,D,20200911,000000,14,14.27,13.37,14.23,180038,0
+AOUT.US,D,20200914,000000,14.06,14.09,13.25,13.76,271780,0
+AOUT.US,D,20200915,000000,13.64,13.75,12.77,13.01,290330,0
+AOUT.US,D,20200916,000000,13.08,13.49,12.8,13.46,302764,0
+AOUT.US,D,20200917,000000,13.11,14.522,13.02,14.31,229419,0
+AOUT.US,D,20200918,000000,14.2,14.2,13.45,13.94,486764,0
+AOUT.US,D,20200921,000000,13.74,13.74,12.9,13.21,265796,0
+AOUT.US,D,20200922,000000,13.25,13.34,12.238,12.95,312272,0
+AOUT.US,D,20200923,000000,12.99,13.47,12.76,12.77,178147,0
+AOUT.US,D,20200924,000000,13.09,14.2826,12.97,13.74,226635,0
+AOUT.US,D,20200925,000000,13.76,13.9765,13.17,13.17,174120,0
+AOUT.US,D,20200928,000000,13.43,13.99,13.3,13.86,248264,0
+AOUT.US,D,20200929,000000,14.15,14.24,13.27,13.52,239641,0
+AOUT.US,D,20200930,000000,13.47,13.47,13,13.03,141163,0
+AOUT.US,D,20201001,000000,13.07,13.3,12.871,12.99,126055,0
+AOUT.US,D,20201002,000000,12.83,13.24,12.68,13.11,101729,0
+AOUT.US,D,20201005,000000,13.18,13.64,12.96,13.53,162506,0
+AOUT.US,D,20201006,000000,13.59,14.18,13.21,13.92,225181,0
+AOUT.US,D,20201007,000000,14.23,14.23,13.71,13.98,126342,0
+AOUT.US,D,20201008,000000,13.945,14.95,13.7701,14.93,238199,0
+AOUT.US,D,20201009,000000,15.1,15.1,14.47,15.01,171107,0
+AOUT.US,D,20201012,000000,15.25,15.68,14.6605,15.08,236458,0
+AOUT.US,D,20201013,000000,14.93,15.32,14.92,15.23,126795,0
+AOUT.US,D,20201014,000000,15.23,15.65,14.97,15.05,177794,0
+AOUT.US,D,20201015,000000,14.74,15.34,14.7,15.13,154687,0
+AOUT.US,D,20201016,000000,15.02,15.15,14.985,15.01,128501,0
+AOUT.US,D,20201019,000000,15,15.38,14.98,15.07,135038,0
+AOUT.US,D,20201020,000000,15.04,15.99,14.96,15.79,152373,0
+AOUT.US,D,20201021,000000,15.64,15.7799,14.99,15.14,128756,0
+AOUT.US,D,20201022,000000,15.13,15.1399,14.19,14.94,355014,0
+AOUT.US,D,20201023,000000,15.05,15.42,14.97,15.08,81522,0
+AOUT.US,D,20201026,000000,14.98,15.1,13.96,14.17,163052,0
+AOUT.US,D,20201027,000000,14.19,15.01,13.8102,15,133175,0
+AOUT.US,D,20201028,000000,14.46,15.4099,14.46,15.21,158545,0
+AOUT.US,D,20201029,000000,15.6,16.15,15.0101,15.64,290136,0
+AOUT.US,D,20201030,000000,16,16.09,14.88,15.13,367454,0
+AOUT.US,D,20201102,000000,15.08,15.65,14.84,15.55,101174,0
+AOUT.US,D,20201103,000000,15.78,16.09,15.43,15.75,115765,0
+AOUT.US,D,20201104,000000,15.48,15.7399,14.1,15.34,337115,0
+AOUT.US,D,20201105,000000,15.28,15.63,15,15.37,80180,0
+AOUT.US,D,20201106,000000,15.29,15.3244,14.76,14.88,101717,0
+AOUT.US,D,20201109,000000,15.47,15.58,14.18,14.24,170445,0
+AOUT.US,D,20201110,000000,14.18,14.7,14.18,14.57,81246,0
+AOUT.US,D,20201111,000000,14.36,14.65,14.03,14.58,111214,0
+AOUT.US,D,20201112,000000,14.17,14.55,13.79,14.14,117338,0
+AOUT.US,D,20201113,000000,14.19,14.41,13.87,14.2,101098,0
+AOUT.US,D,20201116,000000,14.25,14.69,14.05,14.12,108472,0
+AOUT.US,D,20201117,000000,14.08,14.16,13.83,13.99,99338,0
+AOUT.US,D,20201118,000000,14.49,15.3,14.26,14.88,226334,0
+AOUT.US,D,20201119,000000,14.8,15.0893,14.48,14.96,191091,0
+AOUT.US,D,20201120,000000,14.7,14.842,14.1,14.24,92967,0
+AOUT.US,D,20201123,000000,14.25,14.69,13.99,14.45,140577,0
+AOUT.US,D,20201124,000000,14.47,14.56,14.11,14.37,86518,0
+AOUT.US,D,20201125,000000,14.33,14.3604,13.86,13.98,79761,0
+AOUT.US,D,20201127,000000,13.85,14.25,13.85,14.23,59390,0
+AOUT.US,D,20201130,000000,14.05,14.3,13.81,13.885,353531,0
+AOUT.US,D,20201201,000000,13.97,14.26,13.65,13.96,204573,0
+AOUT.US,D,20201202,000000,13.95,14.07,13.81,13.9,167349,0
+AOUT.US,D,20201203,000000,14,14.15,13.55,13.67,125966,0
+AOUT.US,D,20201204,000000,13.71,13.9995,13.52,13.84,114632,0
+AOUT.US,D,20201207,000000,13.76,13.9304,13.55,13.82,160563,0
+AOUT.US,D,20201208,000000,13.72,14.01,13.65,13.9,122991,0
+AOUT.US,D,20201209,000000,14,14.03,13.78,13.78,155415,0
+AOUT.US,D,20201210,000000,13.88,14.07,13.69,13.95,120086,0
+AOUT.US,D,20201211,000000,13.99,14.3,13.8,13.91,317452,0
+AOUT.US,D,20201214,000000,14.15,14.2,13.91,14.07,426325,0
+AOUT.US,D,20201215,000000,14.26,16.1,14.19,15.84,1325170,0
+AOUT.US,D,20201216,000000,17.45,19.55,17,17.59,2645768,0
+AOUT.US,D,20201217,000000,17.47,18.55,16.3,18.53,748632,0
+AOUT.US,D,20201218,000000,18.36,19,17.69,17.85,514539,0
+AOUT.US,D,20201221,000000,17.515,18.145,17.07,17.57,383003,0
+AOUT.US,D,20201222,000000,17.97,18.39,17.64,18.16,379075,0
+AOUT.US,D,20201223,000000,18.35,18.52,17.85,18.14,258842,0
+AOUT.US,D,20201224,000000,18.32,18.4,17.42,17.48,127068,0
+AOUT.US,D,20201228,000000,17.55,17.9121,17.15,17.45,221546,0
+AOUT.US,D,20201229,000000,17.45,17.45,16.67,16.81,227260,0
+AOUT.US,D,20201230,000000,16.71,17.19,16.3,17.12,210544,0
+AOUT.US,D,20201231,000000,17.26,17.2769,16.86,17.03,106072,0
+AOUT.US,D,20210104,000000,17.13,17.13,16.4,16.7,172357,0
+AOUT.US,D,20210105,000000,16.67,17.65,16.67,17.36,222444,0
+AOUT.US,D,20210106,000000,17.73,18.59,17.69,18.49,363729,0
+AOUT.US,D,20210107,000000,18.915,19.5,17.9,19.44,311683,0
+AOUT.US,D,20210108,000000,19.5,19.56,18.325,19.01,235817,0
+AOUT.US,D,20210111,000000,19.06,19.49,18.7701,19.44,148752,0
+AOUT.US,D,20210112,000000,19.65,20.94,19.5,20.3,343559,0
+AOUT.US,D,20210113,000000,20.3,20.5,19.637,19.86,127543,0
+AOUT.US,D,20210114,000000,19.86,20.35,19.67,19.97,136658,0
+AOUT.US,D,20210115,000000,19.72,19.97,18.55,19.73,155470,0
+AOUT.US,D,20210119,000000,19.79,20,19.2,19.93,122615,0
+AOUT.US,D,20210120,000000,19.91,20.2,19.01,19.48,117951,0
+AOUT.US,D,20210121,000000,19.44,19.44,18.4001,19.13,247379,0
+AOUT.US,D,20210122,000000,19.42,20.05,19.34,19.84,357671,0
+AOUT.US,D,20210125,000000,20.23,21.13,20.12,20.62,266531,0
+AOUT.US,D,20210126,000000,20.89,21,20.06,20.24,138118,0
+AOUT.US,D,20210127,000000,19.87,20.11,19,19.4,222462,0
+AOUT.US,D,20210128,000000,19.4,19.89,19.04,19.78,146855,0
+AOUT.US,D,20210129,000000,19.66,19.88,18.81,18.98,145319,0
+AOUT.US,D,20210201,000000,19.3,20.425,18.85,19.59,146657,0
+AOUT.US,D,20210202,000000,19.71,19.7214,19.26,19.56,96083,0
+AOUT.US,D,20210203,000000,19.58,19.95,19.06,19.34,122500,0
+AOUT.US,D,20210204,000000,19.46,20,19.04,19.91,153666,0
+AOUT.US,D,20210205,000000,19.92,20.25,19.29,19.49,134060,0
+AOUT.US,D,20210208,000000,19.55,19.81,19.26,19.67,90348,0
+AOUT.US,D,20210209,000000,19.62,20.6069,19.552,20.16,166425,0
+AOUT.US,D,20210210,000000,20.53,21.1289,19.4901,21,206018,0
+AOUT.US,D,20210211,000000,21.16,22.7,21.16,22.5,348355,0
+AOUT.US,D,20210212,000000,22.35,23.74,22.22,23.31,246415,0
+AOUT.US,D,20210216,000000,23.5,24.05,23.065,23.25,213573,0
+AOUT.US,D,20210217,000000,23.27,23.3,22.43,22.83,114781,0
+AOUT.US,D,20210218,000000,22.53,22.82,21.56,22.24,112187,0
+AOUT.US,D,20210219,000000,22.29,23.39,22.05,23.33,136307,0
+AOUT.US,D,20210222,000000,22.815,23.08,21.93,22.47,117054,0
+AOUT.US,D,20210223,000000,22,22.21,20.3,21.75,214106,0
+AOUT.US,D,20210224,000000,21.87,22.765,21.59,21.61,103755,0
+AOUT.US,D,20210225,000000,21.66,21.9399,20.79,20.9,105418,0
+AOUT.US,D,20210226,000000,20.82,20.99,19.88,20.01,113789,0
+AOUT.US,D,20210301,000000,20.4,21.26,20.4,21.14,83030,0
+AOUT.US,D,20210302,000000,21.03,21.42,20.7,20.77,70616,0
+AOUT.US,D,20210303,000000,21.13,21.13,20.06,20.2,69974,0
+AOUT.US,D,20210304,000000,21.01,22.0499,20.04,20.74,212396,0
+AOUT.US,D,20210305,000000,21.15,21.35,19.35,21.33,204321,0
+AOUT.US,D,20210308,000000,21.4,22.23,21.1687,21.65,141044,0
+AOUT.US,D,20210309,000000,21.26,22.74,21.26,22.51,133481,0
+AOUT.US,D,20210310,000000,22.62,23.25,22.19,22.52,88690,0
+AOUT.US,D,20210311,000000,22.86,23.11,22.35,22.93,82768,0
+AOUT.US,D,20210312,000000,22.98,22.98,22.4,22.7,98944,0
+AOUT.US,D,20210315,000000,22.64,22.64,21.57,21.92,208169,0
+AOUT.US,D,20210316,000000,22.06,22.97,21.61,22.54,143949,0
+AOUT.US,D,20210317,000000,22.46,23.41,22.2,23.22,401032,0
+AOUT.US,D,20210318,000000,26.2,28.89,26,26,1307656,0
+AOUT.US,D,20210319,000000,27.21,27.48,26.12,26.14,573299,0
+AOUT.US,D,20210322,000000,26.21,26.44,24.75,26.03,377395,0
+AOUT.US,D,20210323,000000,26,26.99,25.32,25.42,158928,0
+AOUT.US,D,20210324,000000,26.54,27,24.53,24.63,214770,0
+AOUT.US,D,20210325,000000,24.61,25.265,23.74,25.25,145389,0
+AOUT.US,D,20210326,000000,25.55,26.67,25.435,26.1,166440,0
+AOUT.US,D,20210329,000000,26.17,26.7304,24.85,25.03,88874,0
+AOUT.US,D,20210330,000000,24.77,25.1,24.45,24.75,92681,0
+AOUT.US,D,20210331,000000,24.75,25.59,24.75,25.2,84329,0
+AOUT.US,D,20210401,000000,24.83,26.45,24.54,26.07,157184,0
+AOUT.US,D,20210405,000000,26.41,26.6899,26.1,26.36,102712,0
+AOUT.US,D,20210406,000000,26.21,26.5,25.69,25.82,84232,0
+AOUT.US,D,20210407,000000,25.86,26.16,25.0728,25.43,68883,0
+AOUT.US,D,20210408,000000,25.74,27.68,25.31,26.64,254375,0
+AOUT.US,D,20210409,000000,26.9,27.14,26.35,26.57,120868,0
+AOUT.US,D,20210412,000000,26.5,28.94,26.5,28.86,377750,0
+AOUT.US,D,20210413,000000,28.85,29.24,27.52,28.52,337466,0
+AOUT.US,D,20210414,000000,28.48,28.6299,26.81,27.31,171267,0
+AOUT.US,D,20210415,000000,27.31,27.31,25.97,26.9,146545,0
+AOUT.US,D,20210416,000000,26.97,26.9965,25.64,26.33,220998,0
+AOUT.US,D,20210419,000000,26.45,26.45,24.84,25.88,140574,0
+AOUT.US,D,20210420,000000,25.77,25.9,24.9,25.34,114215,0
+AOUT.US,D,20210421,000000,25.32,26.2549,25,26.04,78623,0
+AOUT.US,D,20210422,000000,26.12,26.4512,25.665,25.91,76672,0
+AOUT.US,D,20210423,000000,26.04,26.73,25.86,26.61,86547,0
+AOUT.US,D,20210426,000000,26.63,27.06,26.55,26.98,99103,0
+AOUT.US,D,20210427,000000,26.99,27.9836,26.8,27.2,109539,0
+AOUT.US,D,20210428,000000,27.36,27.36,26.27,26.62,69353,0
+AOUT.US,D,20210429,000000,26.64,27.2499,26.26,26.88,79967,0
+AOUT.US,D,20210430,000000,26.52,27.05,25.51,25.85,125245,0
+AOUT.US,D,20210503,000000,26.11,26.73,25.32,26.44,108932,0
+AOUT.US,D,20210504,000000,26.63,27.4,25.5201,26.56,170174,0
+AOUT.US,D,20210505,000000,26.76,27.34,26.5,27.17,79390,0
+AOUT.US,D,20210506,000000,27.44,27.5,26.62,26.88,104543,0
+AOUT.US,D,20210507,000000,26.88,27.74,26.42,27.54,91434,0
+AOUT.US,D,20210510,000000,27.47,28.37,26.82,27.23,120713,0
+AOUT.US,D,20210511,000000,26.65,27.43,25.81,27.26,81625,0
+AOUT.US,D,20210512,000000,27.02,27.81,27.02,27.61,214990,0
+AOUT.US,D,20210513,000000,27.62,28.48,27.51,27.94,120971,0
+AOUT.US,D,20210514,000000,28.23,29.84,27.87,29.75,167438,0
+AOUT.US,D,20210517,000000,29.85,31.35,29.3301,31.29,255410,0
+AOUT.US,D,20210518,000000,31.37,31.84,30.5503,31.4,280496,0
+AOUT.US,D,20210519,000000,30.5,31.55,29.78,31.46,139383,0
+AOUT.US,D,20210520,000000,31.61,31.68,30.6124,30.94,155486,0
+AOUT.US,D,20210521,000000,31.31,32.2299,30.98,31.56,77869,0
+AOUT.US,D,20210524,000000,31.86,32.0372,31.01,31.08,127502,0
+AOUT.US,D,20210525,000000,30.9698,31.88,30.34,30.83,86851,0
+AOUT.US,D,20210526,000000,30.99,32.04,30.66,31.77,152903,0
+AOUT.US,D,20210527,000000,32.03,33.5,31.81,32.69,291254,0
+AOUT.US,D,20210528,000000,32.95,33.05,32.03,32.03,68745,0
+AOUT.US,D,20210601,000000,32.41,33.45,32.3,32.41,148878,0
+AOUT.US,D,20210602,000000,32.64,32.94,32.0001,32.4,226105,0
+AOUT.US,D,20210603,000000,32.33,32.98,31.51,31.89,81006,0
+AOUT.US,D,20210604,000000,32.39,32.39,31.23,31.32,132537,0
+AOUT.US,D,20210607,000000,31.39,32.47,31.37,31.88,164960,0
+AOUT.US,D,20210608,000000,32.03,32.68,31.62,32.54,132730,0
+AOUT.US,D,20210609,000000,32.41,32.99,32.1491,32.5,85243,0
+AOUT.US,D,20210610,000000,32.67,32.7708,31.58,31.66,61069,0
+AOUT.US,D,20210611,000000,31.6,32.52,31.6,32.11,64285,0
+AOUT.US,D,20210614,000000,32.15,32.51,30.77,30.99,122700,0
+AOUT.US,D,20210615,000000,30.78,31.63,30.4,30.69,124795,0
+AOUT.US,D,20210616,000000,30.44,31.62,30.1223,31.34,91057,0
+AOUT.US,D,20210617,000000,31.08,31.39,29.64,30.46,98841,0
+AOUT.US,D,20210618,000000,29.96,32.49,29.5343,32.35,192568,0
+AOUT.US,D,20210621,000000,32.48,35.2044,32.34,34.22,261993,0
+AOUT.US,D,20210622,000000,34.885,34.885,31.87,32.03,212377,0
+AOUT.US,D,20210623,000000,32.1,32.738,31.12,31.92,128365,0
+AOUT.US,D,20210624,000000,31.76,33.21,31.54,32.99,90552,0
+AOUT.US,D,20210625,000000,32.99,33.48,32.22,32.53,243177,0
+AOUT.US,D,20210628,000000,33.31,34.24,32.98,33.2,118328,0
+AOUT.US,D,20210629,000000,33.47,34.4352,33.08,34.06,126454,0
+AOUT.US,D,20210630,000000,33.69,35.69,33.69,35.14,180507,0
+AOUT.US,D,20210701,000000,35.45,36.6199,35.0362,36.03,151960,0
+AOUT.US,D,20210702,000000,35.8365,36.25,33.76,34,177080,0
+AOUT.US,D,20210706,000000,34.22,34.6829,32.91,34.2,121026,0
+AOUT.US,D,20210707,000000,34.12,34.49,33.17,33.48,64587,0
+AOUT.US,D,20210708,000000,33.03,33.62,32.27,32.64,82418,0
+AOUT.US,D,20210709,000000,33.11,34.12,33.0137,33.79,58121,0
+AOUT.US,D,20210712,000000,33.81,34.41,33.25,34.18,89984,0
+AOUT.US,D,20210713,000000,34.05,34.0641,33.01,33.49,82463,0
+AOUT.US,D,20210714,000000,33.61,34.005,33.19,33.9,129656,0
+AOUT.US,D,20210715,000000,33.97,35.98,33.67,35.93,542608,0
+AOUT.US,D,20210716,000000,32.3,32.34,27.65,28.04,1990519,0
+AOUT.US,D,20210719,000000,26.69,29,26,28.77,678168,0
+AOUT.US,D,20210720,000000,28.91,29.39,28.23,29,366903,0
+AOUT.US,D,20210721,000000,29.33,30.75,29.16,29.82,224167,0
+AOUT.US,D,20210722,000000,29.82,29.82,28.3205,28.43,202684,0
+AOUT.US,D,20210723,000000,28.36,28.75,27.29,27.37,219840,0
+AOUT.US,D,20210726,000000,27.63,29.17,27.6297,28.54,125484,0
+AOUT.US,D,20210727,000000,28.21,28.3961,26.75,27.14,190642,0
+AOUT.US,D,20210728,000000,27.36,27.92,27.05,27.6,122266,0
+AOUT.US,D,20210729,000000,27.6,27.97,27.4126,27.69,104187,0
+AOUT.US,D,20210730,000000,27.56,28.15,26.75,26.98,120010,0
+AOUT.US,D,20210802,000000,27.15,27.95,26.86,27.86,185079,0
+AOUT.US,D,20210803,000000,27.96,28.73,27.46,28.34,90526,0
+AOUT.US,D,20210804,000000,28.08,28.409,27.38,27.43,75888,0
+AOUT.US,D,20210805,000000,27.78,28.23,27.42,28.12,85023,0
+AOUT.US,D,20210806,000000,28.12,28.7,27.77,28.66,120112,0
+AOUT.US,D,20210809,000000,28.5,29.1301,28.03,28.95,126829,0
+AOUT.US,D,20210810,000000,29.04,29.19,28.6,29.1,142240,0
+AOUT.US,D,20210811,000000,29.29,29.89,28.74,29.68,173441,0
+AOUT.US,D,20210812,000000,29.41,29.83,28.02,28.15,163172,0
+AOUT.US,D,20210813,000000,28.17,28.3,27.47,27.51,100152,0
+AOUT.US,D,20210816,000000,27.41,28.03,26.83,27.55,68490,0
+AOUT.US,D,20210817,000000,27.45,27.79,26.43,26.59,147701,0
+AOUT.US,D,20210818,000000,26.86,27.59,26.17,26.33,120964,0
+AOUT.US,D,20210819,000000,26.05,26.9449,25.5501,26.41,93670,0
+AOUT.US,D,20210820,000000,26.2,27.11,26.2,27.09,85404,0
+AOUT.US,D,20210823,000000,27.3,27.8593,26.4,26.76,82751,0
+AOUT.US,D,20210824,000000,26.7,27.2299,26.6601,26.86,52361,0
+AOUT.US,D,20210825,000000,26.85,28.19,26.85,27.21,91810,0
+AOUT.US,D,20210826,000000,27.4,27.82,26.61,26.84,78066,0
+AOUT.US,D,20210827,000000,26.92,27.3999,26.55,27.21,65712,0
+AOUT.US,D,20210830,000000,27.4,27.732,26.71,27.52,108784,0
+AOUT.US,D,20210831,000000,27.46,28.14,27.15,27.83,73911,0
+AOUT.US,D,20210901,000000,27.94,28.07,27.22,27.4,172727,0
+AOUT.US,D,20210902,000000,27.29,27.29,24.71,25.31,441162,0
+AOUT.US,D,20210903,000000,25.29,26.205,24.87,26.16,213800,0
+AOUT.US,D,20210907,000000,26.77,26.85,25.42,25.66,109274,0
+AOUT.US,D,20210908,000000,25.48,25.8,25.06,25.3,111666,0
+AOUT.US,D,20210909,000000,25.66,26.5786,25.54,26.23,275674,0
+AOUT.US,D,20210910,000000,25.3208,27.25,25.26,25.9,492957,0
+AOUT.US,D,20210913,000000,26,26.0003,24.15,24.25,231249,0
+AOUT.US,D,20210914,000000,24.92,25.83,24.77,24.94,273776,0
+AOUT.US,D,20210915,000000,24.84,25.271,24.67,25.08,128747,0
+AOUT.US,D,20210916,000000,24.97,25.4,24.82,25.3,139313,0
+AOUT.US,D,20210917,000000,25.46,26.13,25.4,25.99,238716,0
+AOUT.US,D,20210920,000000,25.44,26.08,25.4,25.68,156782,0
+AOUT.US,D,20210921,000000,25.8,25.85,24.1,25.12,252162,0
+AOUT.US,D,20210922,000000,25.1,25.44,24.53,25.02,125863,0
+AOUT.US,D,20210923,000000,25.1,25.89,25.08,25.67,99874,0
+AOUT.US,D,20210924,000000,25.56,25.72,24.98,25.51,72386,0
+AOUT.US,D,20210927,000000,25.42,26.02,25.42,25.71,84462,0
+AOUT.US,D,20210928,000000,25.75,25.76,25.03,25.25,55830,0
+AOUT.US,D,20210929,000000,25.2,25.87,25.02,25.5,73854,0
+AOUT.US,D,20210930,000000,25.35,25.49,24.53,24.56,146394,0
+AOUT.US,D,20211001,000000,24.57,24.85,23.26,24.46,367548,0
+AOUT.US,D,20211004,000000,24.34,24.87,24.0697,24.57,136196,0
+AOUT.US,D,20211005,000000,24.8,25.45,24.38,24.92,132536,0
+AOUT.US,D,20211006,000000,24.57,24.75,24.19,24.45,93528,0
+AOUT.US,D,20211007,000000,24.76,25.4496,24.76,24.87,150446,0
+AOUT.US,D,20211008,000000,25.07,25.07,24.53,24.53,58428,0
+AOUT.US,D,20211011,000000,24.46,24.64,23.8601,23.96,84214,0
+AOUT.US,D,20211012,000000,24.16,24.32,23.81,24.16,109899,0
+AOUT.US,D,20211013,000000,24.24,24.2907,23.77,23.89,67963,0
+AOUT.US,D,20211014,000000,23.6,24.475,23.45,24.03,73445,0
+AOUT.US,D,20211015,000000,23.85,24.47,23.32,23.36,146842,0
+AOUT.US,D,20211018,000000,23.36,24.24,23.36,24.07,85171,0
+AOUT.US,D,20211019,000000,24.39,24.39,23.81,24,62837,0
+AOUT.US,D,20211020,000000,24.11,24.544,23.61,23.98,100554,0
+AOUT.US,D,20211021,000000,23.84,24.2076,23.695,23.91,55727,0
+AOUT.US,D,20211022,000000,23.81,23.8743,23.47,23.66,47324,0
+AOUT.US,D,20211025,000000,23.63,24.21,23.63,23.78,58567,0
+AOUT.US,D,20211026,000000,23.76,23.76,22.845,22.92,79045,0
+AOUT.US,D,20211027,000000,22.88,23.06,21.71,21.79,426653,0
+AOUT.US,D,20211028,000000,21.95,22.38,21.91,22.2,288139,0
+AOUT.US,D,20211029,000000,22.21,23.035,22.21,22.78,254688,0
+AOUT.US,D,20211101,000000,22.9,23.35,22.54,22.72,130687,0
+AOUT.US,D,20211102,000000,22.62,22.89,21.85,22.55,160973,0
+AOUT.US,D,20211103,000000,22.39,23.85,22.39,23.46,144297,0
+AOUT.US,D,20211104,000000,23.53,23.85,22.95,23.24,82105,0
+AOUT.US,D,20211105,000000,23.39,23.6,22.81,23.49,210161,0
+AOUT.US,D,20211108,000000,23.56,23.79,23.03,23.18,117959,0
+AOUT.US,D,20211109,000000,23.23,23.74,23.04,23.36,63103,0
+AOUT.US,D,20211110,000000,23.24,23.77,22.94,23.1,83370,0
+AOUT.US,D,20211111,000000,23.29,23.65,22.95,23.37,96882,0
+AOUT.US,D,20211112,000000,23.47,24.6699,23.3724,24.24,115884,0
+AOUT.US,D,20211115,000000,24.25,24.74,24.1101,24.71,72722,0
+AOUT.US,D,20211116,000000,24.51,25.12,24.4831,25.08,72304,0
+AOUT.US,D,20211117,000000,25.18,25.2617,24.68,24.75,61354,0
+AOUT.US,D,20211118,000000,24.8,24.96,23.91,24.5,114006,0
+AOUT.US,D,20211119,000000,24.47,24.91,24.0702,24.57,94913,0
+AOUT.US,D,20211122,000000,23.88,24.58,23.5,24.18,88573,0
+AOUT.US,D,20211123,000000,24.05,24.25,23.23,23.97,76856,0
+AOUT.US,D,20211124,000000,23.91,24.59,23.83,24,71978,0
+AOUT.US,D,20211126,000000,23.5,23.8798,22.82,23.44,62200,0
+AOUT.US,D,20211129,000000,24.115,24.115,22.97,23.02,89096,0
+AOUT.US,D,20211130,000000,22.87,23.775,22.6911,23.59,77588,0
+AOUT.US,D,20211201,000000,23.78,24.3533,22.96,23.03,116134,0
+AOUT.US,D,20211202,000000,23.23,23.48,22.82,23.26,69614,0
+AOUT.US,D,20211203,000000,23.14,23.28,21.81,22.15,197746,0
+AOUT.US,D,20211206,000000,22.73,23.0503,21.169,21.24,155162,0
+AOUT.US,D,20211207,000000,21.5,21.7721,21.02,21.63,137578,0
+AOUT.US,D,20211208,000000,22,22.3899,21.51,21.63,248716,0
+AOUT.US,D,20211209,000000,22.59,22.59,20.9,21.02,334338,0
+AOUT.US,D,20211210,000000,17.6,18.97,17.5,18.21,1026199,0
+AOUT.US,D,20211213,000000,18.34,18.9498,18.22,18.3,244933,0
+AOUT.US,D,20211214,000000,18.86,20.18,18.73,19.4,312909,0
+AOUT.US,D,20211215,000000,19.31,19.7,19,19.61,269427,0
+AOUT.US,D,20211216,000000,19.66,19.77,18.24,18.43,263666,0
+AOUT.US,D,20211217,000000,18.37,18.99,18.15,18.48,179858,0
+AOUT.US,D,20211220,000000,18.14,18.775,17.77,18.75,202245,0
+AOUT.US,D,20211221,000000,18.99,18.99,18.3549,18.47,166657,0
+AOUT.US,D,20211222,000000,18.47,19.0396,18.42,18.85,171997,0
+AOUT.US,D,20211223,000000,18.85,19.2,18.59,18.98,150646,0
+AOUT.US,D,20211227,000000,18.98,19.51,18.5917,19.25,162687,0
+AOUT.US,D,20211228,000000,19.15,19.83,19.15,19.55,158305,0
+AOUT.US,D,20211229,000000,19.57,19.675,19.14,19.17,99063,0
+AOUT.US,D,20211230,000000,19.07,19.92,19.05,19.73,130890,0
+AOUT.US,D,20211231,000000,19.73,20.05,19.54,19.93,102190,0
+AOUT.US,D,20220103,000000,20.21,20.47,19.67,20.02,116888,0
+AOUT.US,D,20220104,000000,20.07,20.159,19.29,19.34,130157,0
+AOUT.US,D,20220105,000000,19.34,19.34,18.17,18.44,234801,0
+AOUT.US,D,20220106,000000,18.35,18.955,17.8,18.31,142399,0
+AOUT.US,D,20220107,000000,18.4,18.6427,17.93,18.34,74734,0
+AOUT.US,D,20220110,000000,17.98,18.43,17.6601,18.37,159321,0
+AOUT.US,D,20220111,000000,18.205,18.365,17.8,17.87,109836,0
+AOUT.US,D,20220112,000000,17.95,18.05,17.16,17.25,183396,0
+AOUT.US,D,20220113,000000,17.27,17.4795,17.05,17.08,91506,0
+AOUT.US,D,20220114,000000,16.84,17.2,16.7,17.15,114570,0
+AOUT.US,D,20220118,000000,17,17.11,16.53,16.6,122248,0
+AOUT.US,D,20220119,000000,16.55,16.76,16.17,16.59,129596,0
+AOUT.US,D,20220120,000000,16.65,17.0842,16.395,16.53,166843,0
+AOUT.US,D,20220121,000000,16.4,16.62,16.08,16.15,164914,0
+AOUT.US,D,20220124,000000,16.04,16.42,15.47,16.38,302130,0
+AOUT.US,D,20220125,000000,16.3,16.53,15.86,16.31,119474,0
+AOUT.US,D,20220126,000000,16.43,16.61,15.79,15.92,159015,0
+AOUT.US,D,20220127,000000,16,16.24,15.6233,15.93,330945,0
+AOUT.US,D,20220128,000000,15.86,16.07,15.28,16.04,134296,0
+AOUT.US,D,20220131,000000,16,16.6,15.97,16.58,144247,0
+AOUT.US,D,20220201,000000,16.69,17.28,16.6,16.99,196088,0
+AOUT.US,D,20220202,000000,17.14,17.4,16.7,17.17,134107,0
+AOUT.US,D,20220203,000000,16.93,17.17,16.49,16.55,135270,0
+AOUT.US,D,20220204,000000,16.55,16.91,16.2193,16.63,127010,0
+AOUT.US,D,20220207,000000,16.59,16.8785,16.45,16.71,81338,0
+AOUT.US,D,20220208,000000,16.73,17.17,16.69,16.99,70939,0
+AOUT.US,D,20220209,000000,17.14,17.36,16.965,17.33,62379,0
+AOUT.US,D,20220210,000000,17.02,17.525,17.02,17.28,113705,0
+AOUT.US,D,20220211,000000,17.2,17.3778,16.8301,17.05,106534,0
+AOUT.US,D,20220214,000000,17.11,17.28,16.92,17.05,75198,0
+AOUT.US,D,20220215,000000,17.08,17.335,16.88,17.22,94644,0
+AOUT.US,D,20220216,000000,17.23,17.31,17,17.27,45692,0
+AOUT.US,D,20220217,000000,17.13,17.14,16.85,16.88,69408,0
+AOUT.US,D,20220218,000000,16.79,17.18,16.77,16.94,90600,0
+AOUT.US,D,20220222,000000,16.94,17.06,16.6,16.71,88236,0
+AOUT.US,D,20220223,000000,16.71,16.86,16.35,16.42,77649,0
+AOUT.US,D,20220224,000000,15.85,16.51,15.85,16.46,155052,0
+AOUT.US,D,20220225,000000,16.57,16.82,16.48,16.78,72488,0
+AOUT.US,D,20220228,000000,16.15,16.6,15.46,15.63,277126,0
+AOUT.US,D,20220301,000000,15.79,15.95,15.35,15.46,85463,0
+AOUT.US,D,20220302,000000,15.5,16.3887,15.41,16.28,106909,0
+AOUT.US,D,20220303,000000,16.29,16.39,15.66,15.88,56553,0
+AOUT.US,D,20220304,000000,15.58,15.58,14.98,15.18,163067,0
+AOUT.US,D,20220307,000000,15.2,15.38,15.01,15.21,104987,0
+AOUT.US,D,20220308,000000,15.3,15.47,14.9765,15,99185,0
+AOUT.US,D,20220309,000000,15.18,15.896,15.18,15.6,76038,0
+AOUT.US,D,20220310,000000,15.35,15.7792,14.96,15.38,208499,0
+AOUT.US,D,20220311,000000,13.55,14.49,13.55,14.31,513959,0
+AOUT.US,D,20220314,000000,14.32,14.32,13.11,13.41,221841,0
+AOUT.US,D,20220315,000000,13.37,13.78,13.2528,13.72,321016,0
+AOUT.US,D,20220316,000000,14.15,14.99,14.14,14.75,220639,0
+AOUT.US,D,20220317,000000,14.75,14.94,14.6114,14.7,66197,0
+AOUT.US,D,20220318,000000,14.62,14.91,14.46,14.82,152171,0
+AOUT.US,D,20220321,000000,14.79,14.82,14.035,14.09,70311,0
+AOUT.US,D,20220322,000000,14.03,14.48,13.93,14.34,87499,0
+AOUT.US,D,20220323,000000,14.16,14.29,13.78,13.8,72576,0
+AOUT.US,D,20220324,000000,13.89,13.89,13.55,13.63,74383,0
+AOUT.US,D,20220325,000000,13.63,13.78,13.4,13.75,128538,0
+AOUT.US,D,20220328,000000,13.75,13.89,13.63,13.87,103983,0
+AOUT.US,D,20220329,000000,14.03,14.45,14.03,14.12,110900,0
+AOUT.US,D,20220330,000000,14.02,14.0999,13.47,13.51,71421,0
+AOUT.US,D,20220331,000000,13.5,13.5546,13.09,13.13,102594,0
+AOUT.US,D,20220401,000000,13.31,13.7,13.28,13.67,172818,0
+AOUT.US,D,20220404,000000,13.66,14.04,13.395,13.97,106314,0
+AOUT.US,D,20220405,000000,13.97,13.97,13.4114,13.63,138653,0
+AOUT.US,D,20220406,000000,13.52,13.61,13.23,13.3,171614,0
+AOUT.US,D,20220407,000000,13.26,13.43,13.19,13.35,117295,0
+AOUT.US,D,20220408,000000,13.33,13.8292,13.31,13.65,94383,0
+AOUT.US,D,20220411,000000,13.61,13.92,13.47,13.5,108331,0
+AOUT.US,D,20220412,000000,13.61,13.991,13.2005,13.28,94641,0
+AOUT.US,D,20220413,000000,13.28,13.69,13.22,13.62,135712,0
+AOUT.US,D,20220414,000000,13.7,13.82,13.61,13.76,95963,0
+AOUT.US,D,20220418,000000,13.71,13.74,13.38,13.61,100560,0
+AOUT.US,D,20220419,000000,13.6,13.99,13.6,13.96,106982,0
+AOUT.US,D,20220420,000000,14.02,14.02,13.79,13.9,118473,0
+AOUT.US,D,20220421,000000,13.94,13.94,13.19,13.31,218868,0
+AOUT.US,D,20220422,000000,13.3,13.54,13.03,13.15,227075,0
+AOUT.US,D,20220425,000000,13.04,13.48,12.67,13.33,257725,0
+AOUT.US,D,20220426,000000,13.14,13.31,12.78,12.86,157764,0
+AOUT.US,D,20220427,000000,12.9,13.01,12.78,12.81,137976,0
+AOUT.US,D,20220428,000000,12.98,13,12.6775,12.9,102715,0
+AOUT.US,D,20220429,000000,12.9,13.06,12.54,12.6,132007,0
+AOUT.US,D,20220502,000000,12.68,12.745,12.32,12.7,107325,0
+AOUT.US,D,20220503,000000,12.7,12.85,12.49,12.78,72079,0
+AOUT.US,D,20220504,000000,12.82,13,12.39,12.96,117023,0
+AOUT.US,D,20220505,000000,12.83,12.83,12.22,12.45,157841,0
+AOUT.US,D,20220506,000000,12.36,12.36,11.93,12.23,125051,0
+AOUT.US,D,20220509,000000,11.91,11.97,11.28,11.55,168115,0
+AOUT.US,D,20220510,000000,11.72,11.97,11.38,11.65,121528,0
+AOUT.US,D,20220511,000000,11.58,11.84,10.99,11.01,115594,0
+AOUT.US,D,20220512,000000,10.94,11.54,10.78,11.17,92395,0
+AOUT.US,D,20220513,000000,11.25,11.58,11.1707,11.46,94336,0
+AOUT.US,D,20220516,000000,11.135,11.59,10.84,11.16,96496,0
+AOUT.US,D,20220517,000000,11.43,11.65,11.294,11.57,63474,0
+AOUT.US,D,20220518,000000,11.37,11.495,10.82,10.98,89320,0
+AOUT.US,D,20220519,000000,10.93,11.04,10.6062,10.9,116126,0
+AOUT.US,D,20220520,000000,11.07,11.07,10.36,10.58,150134,0
+AOUT.US,D,20220523,000000,10.65,11.41,10.42,10.99,181552,0
+AOUT.US,D,20220524,000000,10.85,11,10.13,10.46,168154,0
+AOUT.US,D,20220525,000000,10.4,11.33,10.32,11.19,190736,0
+AOUT.US,D,20220526,000000,11.35,12.04,11.35,11.98,108180,0
+AOUT.US,D,20220527,000000,12.05,12.24,11.62,11.64,147304,0
+AOUT.US,D,20220531,000000,11.62,11.86,11.53,11.57,94179,0
+AOUT.US,D,20220601,000000,11.71,11.72,11.271,11.32,109208,0
+AOUT.US,D,20220602,000000,11.27,11.82,11.27,11.71,117487,0
+AOUT.US,D,20220603,000000,11.66,11.66,11.35,11.51,126260,0
+AOUT.US,D,20220606,000000,11.66,11.66,11.34,11.39,186381,0
+AOUT.US,D,20220607,000000,11.3,11.745,11.3,11.58,209558,0
+AOUT.US,D,20220608,000000,11.55,11.635,11.24,11.27,104649,0
+AOUT.US,D,20220609,000000,11.24,11.46,11.1,11.36,166786,0
+AOUT.US,D,20220610,000000,11.2,11.52,11.05,11.18,127301,0
+AOUT.US,D,20220613,000000,10.99,11.0405,10.645,10.8,129399,0
+AOUT.US,D,20220614,000000,10.79,10.9,10.31,10.48,131486,0
+AOUT.US,D,20220615,000000,10.67,10.67,10.3701,10.46,174636,0
+AOUT.US,D,20220616,000000,10.27,10.4,9.82,9.86,214381,0
+AOUT.US,D,20220617,000000,9.93,10.09,9.81,10,207665,0
+AOUT.US,D,20220621,000000,9.66,9.99,9.16,9.72,292595,0
+AOUT.US,D,20220622,000000,9.51,9.99,9.46,9.51,216045,0
+AOUT.US,D,20220623,000000,9.49,10.48,9.49,10.48,192631,0
+AOUT.US,D,20220624,000000,10.38,11.28,10.1167,10.75,1862958,0
+AOUT.US,D,20220627,000000,10.84,10.84,10.2,10.31,86891,0
+AOUT.US,D,20220628,000000,10.31,10.49,9.93,9.96,76631,0
+AOUT.US,D,20220629,000000,10.1,10.1,9.56,9.7,85349,0
+AOUT.US,D,20220630,000000,9.66,9.66,9.3631,9.51,97431,0
+AOUT.US,D,20220701,000000,9.52,9.7,9.48,9.54,114262,0
+AOUT.US,D,20220705,000000,9.46,9.78,9.38,9.56,152982,0
+AOUT.US,D,20220706,000000,9.54,9.54,9.25,9.26,81286,0
+AOUT.US,D,20220707,000000,9.27,9.46,9.15,9.45,94639,0
+AOUT.US,D,20220708,000000,9.32,9.64,9.32,9.43,87400,0
+AOUT.US,D,20220711,000000,9.35,9.5,9.05,9.15,110607,0
+AOUT.US,D,20220712,000000,9.08,9.49,8.97,8.97,150773,0
+AOUT.US,D,20220713,000000,8.77,9.3385,8.76,9.27,104825,0
+AOUT.US,D,20220714,000000,9.27,9.52,9.15,9.42,256017,0
+AOUT.US,D,20220715,000000,9.39,9.52,8.03,8.37,615107,0
+AOUT.US,D,20220718,000000,8.5,8.89,8.01,8.03,228679,0
+AOUT.US,D,20220719,000000,8.07,8.2,8,8,230566,0
+AOUT.US,D,20220720,000000,8.02,8.18,7.92,7.96,164589,0
+AOUT.US,D,20220721,000000,8.07,8.1,7.67,8.01,379108,0
+AOUT.US,D,20220722,000000,8,8.07,7.74,7.78,199972,0
+AOUT.US,D,20220725,000000,7.77,8.02,7.5,7.97,282107,0
+AOUT.US,D,20220726,000000,7.85,7.99,7.47,7.75,193720,0
+AOUT.US,D,20220727,000000,7.87,7.99,7.62,7.94,117927,0
+AOUT.US,D,20220728,000000,7.91,8,7.605,7.94,125699,0
+AOUT.US,D,20220729,000000,8,8.01,7.79,7.9,150338,0
+AOUT.US,D,20220801,000000,7.8,7.96,7.54,7.54,170595,0
+AOUT.US,D,20220802,000000,7.44,7.44,7.19,7.34,167133,0
+AOUT.US,D,20220803,000000,7.34,7.43,7.21,7.31,94206,0
+AOUT.US,D,20220804,000000,7.26,7.3,7.1,7.29,139458,0
+AOUT.US,D,20220805,000000,7.23,7.31,7.16,7.27,114361,0
+AOUT.US,D,20220808,000000,7.3,8.1,7.25,7.99,194577,0
+AOUT.US,D,20220809,000000,8.06,8.13,7.74,8.07,176551,0
+AOUT.US,D,20220810,000000,8.15,8.7825,8.02,8.51,200165,0
+AOUT.US,D,20220811,000000,8.63,9.045,8.63,8.81,140420,0
+AOUT.US,D,20220812,000000,8.85,9.1,8.69,9.07,73746,0
+AOUT.US,D,20220815,000000,8.9,8.97,8.63,8.89,94788,0
+AOUT.US,D,20220816,000000,8.79,9.15,8.69,8.99,81240,0
+AOUT.US,D,20220817,000000,8.94,9.01,8.72,8.84,61133,0
+AOUT.US,D,20220818,000000,8.92,8.92,8.745,8.88,39108,0
+AOUT.US,D,20220819,000000,8.78,8.795,8.505,8.69,112339,0
+AOUT.US,D,20220822,000000,8.69,8.69,8.36,8.4,79741,0
+AOUT.US,D,20220823,000000,8.31,8.55,8.31,8.4,52476,0
+AOUT.US,D,20220824,000000,8.3,8.54,8.2,8.25,32450,0
+AOUT.US,D,20220825,000000,8.3,8.53,8.17,8.43,37553,0
+AOUT.US,D,20220826,000000,8.5,8.72,7.835,8,63599,0
+AOUT.US,D,20220829,000000,7.9,8.01,7.62,7.77,70149,0
+AOUT.US,D,20220830,000000,8.73,9.34,8.5,9.1,810072,0
+AOUT.US,D,20220831,000000,9.11,9.1899,8.57,8.59,172221,0
+AOUT.US,D,20220901,000000,8.5,8.785,8.31,8.31,87821,0
+AOUT.US,D,20220902,000000,8.36,8.5501,8.0722,8.29,89224,0
+AOUT.US,D,20220906,000000,8.42,8.42,8.035,8.12,72167,0
+AOUT.US,D,20220907,000000,8.08,8.43,8.0753,8.43,56803,0
+AOUT.US,D,20220908,000000,8.36,8.48,8.25,8.44,81130,0
+AOUT.US,D,20220909,000000,8.25,9.02,7.77,8.46,233871,0
+AOUT.US,D,20220912,000000,8.52,9.33,8.52,9.08,196676,0
+AOUT.US,D,20220913,000000,9.08,9.55,8.94,9.35,221460,0
+AOUT.US,D,20220914,000000,9.27,9.49,8.95,9.39,139348,0
+AOUT.US,D,20220915,000000,9.36,9.61,9.13,9.48,136274,0
+AOUT.US,D,20220916,000000,9.38,9.55,9.06,9.51,251446,0
+AOUT.US,D,20220919,000000,9.53,10.0227,9.36,9.65,153826,0
+AOUT.US,D,20220920,000000,9.54,9.5499,8.6601,8.81,88620,0
+AOUT.US,D,20220921,000000,8.79,8.88,8.29,8.37,85216,0
+AOUT.US,D,20220922,000000,8.35,8.61,8.08,8.39,97153,0
+AOUT.US,D,20220923,000000,8.26,8.49,8.12,8.43,97283,0
+AOUT.US,D,20220926,000000,8.52,9.07,8.31,8.57,112324,0
+AOUT.US,D,20220927,000000,8.65,8.65,7.96,8,80943,0
+AOUT.US,D,20220928,000000,8.05,8.22,8,8.04,102174,0
+AOUT.US,D,20220929,000000,8,8.25,7.865,8.05,80638,0
+AOUT.US,D,20220930,000000,8.43,9.04,8.38,8.77,195234,0
+AOUT.US,D,20221003,000000,8.69,8.69,8.22,8.41,165876,0
+AOUT.US,D,20221004,000000,8.45,9.08,8.45,8.89,125273,0
+AOUT.US,D,20221005,000000,8.71,8.97,8.64,8.86,45434,0
+AOUT.US,D,20221006,000000,8.88,9.319,8.88,9.2,63461,0
+AOUT.US,D,20221007,000000,9.04,9.19,8.88,8.94,73859,0
+AOUT.US,D,20221010,000000,8.89,9.13,8.83,9.01,61549,0
+AOUT.US,D,20221011,000000,8.95,9.13,8.69,8.81,49176,0
+AOUT.US,D,20221012,000000,8.86,9.027,8.69,8.84,72596,0
+AOUT.US,D,20221013,000000,8.65,8.99,8.49,8.71,146233,0
+AOUT.US,D,20221014,000000,8.7,8.85,8.7,8.73,105652,0
+AOUT.US,D,20221017,000000,8.79,9.26,8.68,9.12,317803,0
+AOUT.US,D,20221018,000000,9.25,9.5,9.23,9.37,180716,0
+AOUT.US,D,20221019,000000,9.26,9.27,8.8706,9.1,97602,0
+AOUT.US,D,20221020,000000,9.01,9.319,9.01,9.17,69253,0
+AOUT.US,D,20221021,000000,9.12,9.17,8.58,8.59,246012,0
+AOUT.US,D,20221024,000000,8.63,8.73,8.43,8.64,124583,0
+AOUT.US,D,20221025,000000,8.7,9.105,8.7,8.9,104344,0
+AOUT.US,D,20221026,000000,9,9.48,8.9,9.08,132279,0
+AOUT.US,D,20221027,000000,9.12,9.3296,8.883,8.93,69141,0
+AOUT.US,D,20221028,000000,8.93,9.05,8.9101,8.96,53423,0
+AOUT.US,D,20221031,000000,8.91,9.14,8.89,8.92,57662,0
+AOUT.US,D,20221101,000000,9.05,9.12,8.85,8.86,61538,0
+AOUT.US,D,20221102,000000,8.88,9.05,8.75,8.92,97438,0
+AOUT.US,D,20221103,000000,8.81,9.06,8.7,8.87,76527,0
+AOUT.US,D,20221104,000000,8.96,9.03,8.84,8.97,39603,0
+AOUT.US,D,20221107,000000,8.97,9.56,8.96,9.38,56797,0
+AOUT.US,D,20221108,000000,9.36,9.78,9.16,9.19,66133,0
+AOUT.US,D,20221109,000000,9.16,9.165,8.52,8.55,54917,0
+AOUT.US,D,20221110,000000,8.86,8.86,8.53,8.57,66904,0
+AOUT.US,D,20221111,000000,8.55,8.78,8.53,8.66,56729,0
+AOUT.US,D,20221114,000000,8.65,8.715,8.53,8.55,62750,0
+AOUT.US,D,20221115,000000,8.56,8.855,8.51,8.8,173178,0
+AOUT.US,D,20221116,000000,8.71,8.71,8.16,8.22,96746,0
+AOUT.US,D,20221117,000000,8.2,8.3,8.15,8.22,88289,0
+AOUT.US,D,20221118,000000,8.34,8.34,8.1044,8.21,53117,0
+AOUT.US,D,20221121,000000,8.1228,8.41,8.03,8.35,68274,0
+AOUT.US,D,20221122,000000,8.35,8.86,8.3,8.8,55064,0
+AOUT.US,D,20221123,000000,8.81,9.14,8.7101,9.07,41996,0
+AOUT.US,D,20221125,000000,9.14,9.6,9.055,9.42,32032,0
+AOUT.US,D,20221128,000000,9.4,9.75,9.29,9.46,129450,0
+AOUT.US,D,20221129,000000,9.46,9.68,9.3901,9.63,41251,0
+AOUT.US,D,20221130,000000,9.56,9.61,9.18,9.46,70152,0
+AOUT.US,D,20221201,000000,9.58,9.925,9.51,9.55,91630,0
+AOUT.US,D,20221202,000000,10.54,11.5973,10,11.24,519663,0
+AOUT.US,D,20221205,000000,11.3,11.3,10.78,10.96,148703,0
+AOUT.US,D,20221206,000000,11.04,11.105,10.6601,10.73,70974,0
+AOUT.US,D,20221207,000000,10.6,11.18,10.58,10.66,48891,0
+AOUT.US,D,20221208,000000,10.56,11.02,10.55,10.99,38828,0
+AOUT.US,D,20221209,000000,10.93,11.05,10.54,10.58,32016,0
+AOUT.US,D,20221212,000000,10.57,10.62,10.03,10.22,52786,0
+AOUT.US,D,20221213,000000,10.5,10.5,10.1,10.1,48941,0
+AOUT.US,D,20221214,000000,10.02,10.2687,9.88,10.15,56852,0
+AOUT.US,D,20221215,000000,9.85,10.2,9.7748,10.17,51697,0
+AOUT.US,D,20221216,000000,10.12,10.26,9.51,9.87,165579,0
+AOUT.US,D,20221219,000000,9.81,10.1273,9.495,9.62,66475,0
+AOUT.US,D,20221220,000000,9.55,9.99,9.495,9.6,37928,0
+AOUT.US,D,20221221,000000,9.64,9.73,9.47,9.55,17228,0
+AOUT.US,D,20221222,000000,9.59,9.84,9.4454,9.78,35399,0
+AOUT.US,D,20221223,000000,9.66,9.76,9.58,9.67,34228,0
+AOUT.US,D,20221227,000000,9.61,9.835,9.47,9.74,80923,0
+AOUT.US,D,20221228,000000,9.66,9.89,9.615,9.7,59668,0
+AOUT.US,D,20221229,000000,9.69,10.21,9.34,10.03,100133,0
+AOUT.US,D,20221230,000000,10.03,10.44,9.76,10.02,86782,0
+AOUT.US,D,20230103,000000,10.13,10.505,10.03,10.26,75584,0
+AOUT.US,D,20230104,000000,10.32,10.92,10.14,10.72,53684,0
+AOUT.US,D,20230105,000000,10.59,10.8,10.42,10.76,39736,0
+AOUT.US,D,20230106,000000,10.74,10.98,10.62,10.76,29144,0
+AOUT.US,D,20230109,000000,10.81,11.0999,10.61,10.69,58435,0
+AOUT.US,D,20230110,000000,10.59,11.01,10.45,10.94,63282,0
+AOUT.US,D,20230111,000000,11.06,11.12,10.73,10.79,27985,0
+AOUT.US,D,20230112,000000,10.77,11,10.7,10.91,44306,0
+AOUT.US,D,20230113,000000,10.85,10.96,10.76,10.87,20959,0
+AOUT.US,D,20230117,000000,10.82,10.981,10.5736,10.65,42254,0
+AOUT.US,D,20230118,000000,10.54,10.71,10.19,10.35,48623,0
+AOUT.US,D,20230119,000000,10.02,10.33,10.02,10.29,54923,0
+AOUT.US,D,20230120,000000,10.31,10.8529,10.31,10.74,40054,0
+AOUT.US,D,20230123,000000,10.74,11.095,10.66,10.94,53275,0
+AOUT.US,D,20230124,000000,10.9,10.9,10.28,10.38,28486,0
+AOUT.US,D,20230125,000000,10.24,10.81,10.24,10.78,47037,0
+AOUT.US,D,20230126,000000,10.77,10.83,10.41,10.49,17690,0
+AOUT.US,D,20230127,000000,10.58,10.66,10.4487,10.61,22500,0
+AOUT.US,D,20230130,000000,10.44,10.505,10.17,10.24,26852,0
+AOUT.US,D,20230131,000000,10.36,10.525,10.25,10.48,27428,0
+AOUT.US,D,20230201,000000,10.37,10.92,10.37,10.9,42364,0
+AOUT.US,D,20230202,000000,10.79,11.25,10.6801,10.99,54498,0
+AOUT.US,D,20230203,000000,10.87,11.04,10.41,10.58,28416,0
+AOUT.US,D,20230206,000000,10.43,10.69,10.42,10.68,26080,0
+AOUT.US,D,20230207,000000,10.7,10.91,10.56,10.85,16043,0
+AOUT.US,D,20230208,000000,10.78,10.78,10.42,10.57,22225,0
+AOUT.US,D,20230209,000000,10.62,10.7,10.19,10.3,25748,0
+AOUT.US,D,20230210,000000,10.19,10.325,10,10.26,14795,0
+AOUT.US,D,20230213,000000,10.35,10.77,10.19,10.61,31216,0
+AOUT.US,D,20230214,000000,10.46,10.75,10.3,10.55,26489,0
+AOUT.US,D,20230215,000000,10.4,10.7,10.4,10.67,17942,0
+AOUT.US,D,20230216,000000,10.49,10.645,10.09,10.28,23157,0
+AOUT.US,D,20230217,000000,10.22,10.4,9.95,10.06,21933,0
+AOUT.US,D,20230221,000000,10.03,10.03,9.33,9.38,21811,0
+AOUT.US,D,20230222,000000,9.49,9.7,9.01,9.34,13773,0
+AOUT.US,D,20230223,000000,9.35,9.71,9.3427,9.71,16275,0
+AOUT.US,D,20230224,000000,9.43,9.77,9.25,9.38,20089,0
+AOUT.US,D,20230227,000000,9.39,9.5667,9.08,9.37,16352,0
+AOUT.US,D,20230228,000000,9.25,9.495,9.1761,9.23,17576,0
+AOUT.US,D,20230301,000000,9.2453,9.62,9.2453,9.34,50446,0
+AOUT.US,D,20230302,000000,9.2293,9.59,9.2293,9.54,8432,0
+AOUT.US,D,20230303,000000,9.6,10.01,9.6,9.7,19119,0
+AOUT.US,D,20230306,000000,9.68,10.04,9.65,9.78,28084,0
+AOUT.US,D,20230307,000000,9.76,9.88,9.62,9.85,18339,0
+AOUT.US,D,20230308,000000,9.87,10.2572,9.83,10.16,15133,0
+AOUT.US,D,20230309,000000,10.06,10.34,10.06,10.26,28318,0
+AOUT.US,D,20230310,000000,9.85,10.1,9.76,9.86,40814,0
+AOUT.US,D,20230313,000000,9.72,9.76,9.05,9.05,34401,0
+AOUT.US,D,20230314,000000,9.27,9.34,9.01,9.01,25400,0
+AOUT.US,D,20230315,000000,8.96,9.41,8.9,9.13,27364,0
+AOUT.US,D,20230316,000000,9.13,9.43,9.04,9.26,23802,0
+AOUT.US,D,20230317,000000,9.27,9.45,9.16,9.45,23394,0
+AOUT.US,D,20230320,000000,9.26,9.26,9,9.01,14743,0
+AOUT.US,D,20230321,000000,9.15,9.33,8.95,8.95,13846,0
+AOUT.US,D,20230322,000000,9.05,9.1,8.91,8.98,24251,0
+AOUT.US,D,20230323,000000,9.135,9.16,9,9.02,23860,0
+AOUT.US,D,20230324,000000,8.92,9.255,8.915,9.14,23126,0
+AOUT.US,D,20230327,000000,9.1,9.1499,8.979,9,10243,0
+AOUT.US,D,20230328,000000,8.98,9.31,8.9001,9.11,17224,0
+AOUT.US,D,20230329,000000,9.09,9.59,9.025,9.46,27482,0
+AOUT.US,D,20230330,000000,9.37,9.89,9.33,9.6,25137,0
+AOUT.US,D,20230331,000000,9.59,9.94,9.59,9.84,69606,0
+AOUT.US,D,20230403,000000,9.64,9.88,9.2405,9.44,39003,0
+AOUT.US,D,20230404,000000,9.5,9.685,9.34,9.47,29585,0
+AOUT.US,D,20230405,000000,9.39,9.605,9.39,9.59,14798,0
+AOUT.US,D,20230406,000000,9.645,9.645,9.5278,9.64,5484,0
+AOUT.US,D,20230410,000000,9.54,9.84,9.4,9.46,9638,0
+AOUT.US,D,20230411,000000,9.46,9.65,9.45,9.45,9969,0
+AOUT.US,D,20230412,000000,9.45,9.52,9.26,9.29,11071,0
+AOUT.US,D,20230413,000000,9.29,9.53,9.1,9.175,8614,0
+AOUT.US,D,20230414,000000,9.0945,9.26,8.8801,9,36301,0
+AOUT.US,D,20230417,000000,9.31,9.31,9.05,9.16,19406,0
+AOUT.US,D,20230418,000000,9.2,9.49,9,9,42808,0
+AOUT.US,D,20230419,000000,8.99,9.49,8.945,9.21,35298,0
+AOUT.US,D,20230420,000000,9.2,9.47,9.01,9.39,33488,0
+AOUT.US,D,20230421,000000,9.38,9.38,8.9,9,66205,0
+AOUT.US,D,20230424,000000,8.97,9.02,8.59,8.74,39480,0
+AOUT.US,D,20230425,000000,8.6,8.9,8.5,8.725,24649,0
+AOUT.US,D,20230426,000000,8.79,8.8521,8.49,8.61,14249,0
+AOUT.US,D,20230427,000000,8.6,8.71,8.46,8.53,12095,0
+AOUT.US,D,20230428,000000,8.44,8.962,8.44,8.94,19876,0
+AOUT.US,D,20230501,000000,8.88,9.09,8.69,8.79,42516,0
+AOUT.US,D,20230502,000000,8.7,8.7755,8.485,8.69,9798,0
+AOUT.US,D,20230503,000000,8.7,8.9699,8.56,8.58,10390,0
+AOUT.US,D,20230504,000000,8.55,8.79,8.4,8.6,7198,0
+AOUT.US,D,20230505,000000,8.7,8.7,8.38,8.53,13206,0
+AOUT.US,D,20230508,000000,8.53,8.625,7.8,8.16,26928,0
+AOUT.US,D,20230509,000000,8.11,8.6099,8.07,8.21,20616,0
+AOUT.US,D,20230510,000000,8.3131,8.38,7.9942,8.14,24336,0
+AOUT.US,D,20230511,000000,8.02,8.2,7.85,7.95,13241,0
+AOUT.US,D,20230512,000000,7.87,8,7.7208,7.85,48918,0
+AOUT.US,D,20230515,000000,7.82,8.12,7.81,8.12,15257,0
+AOUT.US,D,20230516,000000,7.985,8.22,7.82,8.22,28258,0
+AOUT.US,D,20230517,000000,8.15,8.3783,7.8201,8.35,24553,0
+AOUT.US,D,20230518,000000,8.41,8.47,8.2313,8.32,16402,0
+AOUT.US,D,20230519,000000,8.1977,8.3184,7.88,7.91,16650,0
+AOUT.US,D,20230522,000000,7.84,8.3,7.73,8.13,24087,0
+AOUT.US,D,20230523,000000,8.22,8.22,8.01,8.17,11108,0
+AOUT.US,D,20230524,000000,8.09,8.264,7.97,8.05,27539,0
+AOUT.US,D,20230525,000000,7.97,8.09,7.7,7.7,30417,0
+AOUT.US,D,20230526,000000,7.78,7.78,7.26,7.41,23490,0
+AOUT.US,D,20230530,000000,7.32,7.62,7.32,7.51,18099,0
+AOUT.US,D,20230531,000000,7.65,7.65,6.97,7.26,66047,0
+AOUT.US,D,20230601,000000,7.35,7.44,7.096,7.15,47120,0
+AOUT.US,D,20230602,000000,7.45,7.75,7.31,7.53,70810,0
+AOUT.US,D,20230605,000000,7.6,7.6992,7.42,7.45,53148,0
+AOUT.US,D,20230606,000000,7.48,7.99,7.48,7.89,35887,0
+AOUT.US,D,20230607,000000,7.84,7.9694,7.655,7.85,23951,0
+AOUT.US,D,20230608,000000,7.95,8.185,7.95,7.99,67287,0
+AOUT.US,D,20230609,000000,7.98,8.19,7.98,8.07,38926,0
+AOUT.US,D,20230612,000000,8.02,8.0441,7.68,7.71,37251,0
+AOUT.US,D,20230613,000000,7.8,8,7.7538,7.78,31701,0
+AOUT.US,D,20230614,000000,7.8,7.89,7.77,7.79,27918,0
+AOUT.US,D,20230615,000000,7.75,7.87,7.75,7.75,30494,0
+AOUT.US,D,20230616,000000,7.83,7.88,7.52,7.75,18847,0
+AOUT.US,D,20230620,000000,7.69,7.897,7.3,7.5,54494,0
+AOUT.US,D,20230621,000000,7.56,7.76,7.5236,7.65,12804,0
+AOUT.US,D,20230622,000000,7.6,7.79,7.6,7.7,7536,0
+AOUT.US,D,20230623,000000,7.66,7.8781,7.65,7.65,35894,0
+AOUT.US,D,20230626,000000,7.805,7.854,7.56,7.56,41929,0
+AOUT.US,D,20230627,000000,7.6,7.96,7.6,7.64,80890,0
+AOUT.US,D,20230628,000000,7.75,8.29,7.72,7.97,98608,0
+AOUT.US,D,20230629,000000,8.74,8.85,8.225,8.56,102510,0
+AOUT.US,D,20230630,000000,8.63,8.6952,8.39,8.68,20170,0
+AOUT.US,D,20230703,000000,8.74,8.99,8.71,8.89,29444,0
+AOUT.US,D,20230705,000000,8.88,8.98,8.62,8.62,99865,0
+AOUT.US,D,20230706,000000,8.71,8.71,8.4406,8.66,136950,0
+AOUT.US,D,20230707,000000,8.74,8.77,8.42,8.5,135481,0
+AOUT.US,D,20230710,000000,8.5,8.6414,8.48,8.48,106101,0
+AOUT.US,D,20230711,000000,8.49,8.79,8.49,8.6,90890,0
+AOUT.US,D,20230712,000000,8.7,9.09,8.62,8.89,106271,0
+AOUT.US,D,20230713,000000,8.88,9.1597,8.88,8.99,56490,0
+AOUT.US,D,20230714,000000,8.98,9.03,8.89,8.9,53171,0
+AOUT.US,D,20230717,000000,8.88,8.89,8.62,8.7,38256,0
+AOUT.US,D,20230718,000000,8.77,9.09,8.55,9.02,80761,0
+AOUT.US,D,20230719,000000,9.04,9.5,8.9086,9.11,64726,0
+AOUT.US,D,20230720,000000,9.04,9.235,8.93,8.97,48321,0
+AOUT.US,D,20230721,000000,9.04,9.49,8.88,8.95,23409,0
+AOUT.US,D,20230724,000000,9,9.0778,8.85,8.91,29518,0
+AOUT.US,D,20230725,000000,8.97,9,8.67,8.67,41144,0
+AOUT.US,D,20230726,000000,8.67,8.94,8.65,8.9,25715,0
+AOUT.US,D,20230727,000000,8.9,8.9999,8.6763,8.81,40570,0
+AOUT.US,D,20230728,000000,8.81,9.13,8.81,9,147120,0
+AOUT.US,D,20230731,000000,8.94,9.51,8.88,9.5,87074,0
+AOUT.US,D,20230801,000000,9.47,9.795,9.2127,9.6,53261,0
+AOUT.US,D,20230802,000000,9.64,9.94,9.57,9.79,46908,0
+AOUT.US,D,20230803,000000,9.68,9.68,9.26,9.26,22355,0
+AOUT.US,D,20230804,000000,9.25,9.6199,9.2,9.27,28802,0
+AOUT.US,D,20230807,000000,9.2,9.23,8.9101,9.1,32222,0
+AOUT.US,D,20230808,000000,9.11,9.11,8.83,9.07,23878,0
+AOUT.US,D,20230809,000000,9.11,9.2554,8.9,9.1,37290,0
+AOUT.US,D,20230810,000000,9.345,9.45,9.01,9.33,20843,0
+AOUT.US,D,20230811,000000,9.28,9.67,9.28,9.45,34452,0
+AOUT.US,D,20230814,000000,9.4,9.56,9.385,9.56,32785,0
+AOUT.US,D,20230815,000000,9.47,9.75,9.3301,9.67,46090,0
+AOUT.US,D,20230816,000000,9.58,9.63,9.32,9.38,42483,0
+AOUT.US,D,20230817,000000,9.48,9.49,9.2132,9.45,30675,0
+AOUT.US,D,20230818,000000,9.35,9.41,9.09,9.25,52412,0
+AOUT.US,D,20230821,000000,9.31,9.55,9.31,9.4,62123,0
+AOUT.US,D,20230822,000000,9.4,9.46,9.2,9.28,54348,0
+AOUT.US,D,20230823,000000,9.33,9.57,9.25,9.55,36627,0
+AOUT.US,D,20230824,000000,9.54,9.64,9.359,9.57,29997,0
+AOUT.US,D,20230825,000000,9.53,9.58,9.31,9.425,43257,0
+AOUT.US,D,20230828,000000,9.43,9.89,9.299,9.72,83478,0
+AOUT.US,D,20230829,000000,9.79,9.9399,9.6,9.6,9512,0
+AOUT.US,D,20230830,000000,9.66,10.02,9.36,10.02,108984,0
+AOUT.US,D,20230831,000000,10.05,10.35,9.81,9.82,48568,0
+AOUT.US,D,20230901,000000,9.84,10.12,9.68,9.97,36612,0
+AOUT.US,D,20230905,000000,9.97,10.0902,9.84,9.94,43539,0
+AOUT.US,D,20230906,000000,10,10,9.82,9.89,28346,0
+AOUT.US,D,20230907,000000,9.92,9.92,9.37,9.51,93412,0
+AOUT.US,D,20230908,000000,9.55,9.76,9.2711,9.46,59294,0
+AOUT.US,D,20230911,000000,9.42,9.81,9.42,9.63,25204,0
+AOUT.US,D,20230912,000000,9.56,9.67,9.38,9.39,44254,0
+AOUT.US,D,20230913,000000,9.32,9.525,9.26,9.39,60077,0
+AOUT.US,D,20230914,000000,9.39,9.52,9.295,9.48,31135,0
+AOUT.US,D,20230915,000000,9.51,9.61,9.39,9.45,57413,0
+AOUT.US,D,20230918,000000,9.38,9.525,9.38,9.47,28133,0
+AOUT.US,D,20230919,000000,9.43,9.545,9.3054,9.45,23723,0
+AOUT.US,D,20230920,000000,9.45,9.634,9.45,9.52,21773,0
+AOUT.US,D,20230921,000000,9.42,9.72,9.3901,9.65,30165,0
+AOUT.US,D,20230922,000000,9.71,9.75,9.435,9.75,31567,0
+AOUT.US,D,20230925,000000,9.76,9.98,9.7,9.81,23656,0
+AOUT.US,D,20230926,000000,9.69,9.96,9.54,9.54,38379,0
+AOUT.US,D,20230927,000000,9.65,9.77,9.55,9.55,12855,0
+AOUT.US,D,20230928,000000,9.56,9.85,9.55,9.76,13853,0
+AOUT.US,D,20230929,000000,9.82,9.86,9.72,9.78,12905,0
+AOUT.US,D,20231002,000000,9.79,9.8252,9.6777,9.7,23213,0
+AOUT.US,D,20231003,000000,9.9,10,9.55,9.55,72620,0
+AOUT.US,D,20231004,000000,9.62,9.7234,9.48,9.64,24632,0
+AOUT.US,D,20231005,000000,9.68,9.87,9.56,9.625,32504,0
+AOUT.US,D,20231006,000000,9.65,9.655,9.43,9.45,24244,0
+AOUT.US,D,20231009,000000,9.34,9.61,9.34,9.49,21073,0
+AOUT.US,D,20231010,000000,9.44,9.56,9.41,9.41,17176,0
+AOUT.US,D,20231011,000000,9.39,9.605,9.35,9.35,20579,0
+AOUT.US,D,20231012,000000,9.46,9.501,9.33,9.4,65371,0
+AOUT.US,D,20231013,000000,9.38,9.64,9.3072,9.5,25996,0
+AOUT.US,D,20231016,000000,9.42,9.675,9.38,9.53,37950,0
+AOUT.US,D,20231017,000000,9.46,9.8,9.375,9.59,28750,0
+AOUT.US,D,20231018,000000,9.51,9.59,9.3609,9.41,23888,0
+AOUT.US,D,20231019,000000,9.48,9.65,9.37,9.42,40757,0
+AOUT.US,D,20231020,000000,9.405,9.53,9.0351,9.1,22357,0
+AOUT.US,D,20231023,000000,9.19,9.39,8.83,8.93,29378,0
+AOUT.US,D,20231024,000000,8.95,9.04,8.872,8.9,22097,0
+AOUT.US,D,20231025,000000,8.83,9.13,8.83,9.03,19315,0
+AOUT.US,D,20231026,000000,9.09,9.09,8.78,8.79,18409,0
+AOUT.US,D,20231027,000000,8.76,8.82,8.26,8.3,34283,0
+AOUT.US,D,20231030,000000,8.41,8.61,8,8.35,42376,0
+AOUT.US,D,20231031,000000,8.27,8.88,8.27,8.88,43169,0
+AOUT.US,D,20231101,000000,8.88,9.175,8.747,9.03,10487,0
+AOUT.US,D,20231102,000000,9.03,9.045,8.87,8.88,12067,0
+AOUT.US,D,20231103,000000,9.04,9.115,8.795,8.93,10816,0
+AOUT.US,D,20231106,000000,9.06,9.24,8.9,9.06,16172,0
+AOUT.US,D,20231107,000000,9.07,9.21,8.56,8.56,16351,0
+AOUT.US,D,20231108,000000,8.38,8.63,8.205,8.32,35504,0
+AOUT.US,D,20231109,000000,8.415,8.43,8.04,8.09,27373,0
+AOUT.US,D,20231110,000000,8.03,8.455,7.67,8,51241,0
+AOUT.US,D,20231113,000000,7.86,8.3,7.86,8.05,63044,0
+AOUT.US,D,20231114,000000,8.05,8.3,7.97,8.24,22287,0
+AOUT.US,D,20231115,000000,8.16,8.5959,8.16,8.5,25454,0
+AOUT.US,D,20231116,000000,8.5,8.62,8.09,8.31,29403,0
+AOUT.US,D,20231117,000000,8.47,8.5299,8.215,8.26,12816,0
+AOUT.US,D,20231120,000000,8.14,8.45,8.03,8.34,32219,0
+AOUT.US,D,20231121,000000,8.24,8.42,8.0871,8.4,35111,0
+AOUT.US,D,20231122,000000,8.36,8.58,8.19,8.43,22728,0
+AOUT.US,D,20231124,000000,8.5,8.5,8.27,8.47,8718,0
+AOUT.US,D,20231127,000000,8.47,8.555,8.33,8.33,24585,0
+AOUT.US,D,20231128,000000,8.25,8.5,8.23,8.49,38338,0
+AOUT.US,D,20231129,000000,8.51,8.69,8.32,8.44,60423,0
+AOUT.US,D,20231130,000000,8.41,8.71,8.35,8.59,64717,0
+AOUT.US,D,20231201,000000,8.45,8.58,8.0259,8.4,78029,0
+AOUT.US,D,20231204,000000,8.27,8.53,8.01,8.08,34087,0
+AOUT.US,D,20231205,000000,8.03,8.1042,7.7982,7.81,57324,0
+AOUT.US,D,20231206,000000,8,8.18,7.83,7.85,61057,0
+AOUT.US,D,20231207,000000,8.36,8.36,7.66,7.8,33348,0
+AOUT.US,D,20231208,000000,7.71,8,7.61,7.86,43695,0
+AOUT.US,D,20231211,000000,7.82,7.82,7.32,7.39,101972,0
+AOUT.US,D,20231212,000000,7.4,7.604,7.22,7.25,59214,0
+AOUT.US,D,20231213,000000,7.19,7.7,7.19,7.67,76790,0
+AOUT.US,D,20231214,000000,7.57,7.7499,7.462,7.51,57966,0
+AOUT.US,D,20231215,000000,7.51,7.63,7.3802,7.55,65745,0
+AOUT.US,D,20231218,000000,7.51,7.81,7.4,7.46,90181,0
+AOUT.US,D,20231219,000000,7.65,8.31,7.58,8.255,99952,0
+AOUT.US,D,20231220,000000,8.17,8.555,8.15,8.44,34878,0
+AOUT.US,D,20231221,000000,8.53,9.182,8.5,8.76,77258,0
+AOUT.US,D,20231222,000000,8.69,8.76,8.2,8.54,42967,0
+AOUT.US,D,20231226,000000,8.36,8.66,8.309,8.54,28478,0
+AOUT.US,D,20231227,000000,8.5,8.75,8.36,8.45,16039,0
+AOUT.US,D,20231228,000000,8.37,8.5799,8.15,8.52,34714,0
+AOUT.US,D,20231229,000000,8.5,8.5,8.2916,8.4,10658,0
+AOUT.US,D,20240102,000000,8.48,9.02,8.35,8.89,49066,0
+AOUT.US,D,20240103,000000,8.92,8.95,8.32,8.42,50607,0
+AOUT.US,D,20240104,000000,8.38,8.44,8.28,8.3,21649,0
+AOUT.US,D,20240105,000000,8.25,8.645,8.25,8.42,41816,0
+AOUT.US,D,20240108,000000,8.45,8.6,8.253,8.41,18363,0
+AOUT.US,D,20240109,000000,8.33,8.57,8.27,8.34,19414,0
+AOUT.US,D,20240110,000000,8.295,8.45,8.2825,8.39,21570,0
+AOUT.US,D,20240111,000000,8.439,8.83,8.38,8.7,42092,0
+AOUT.US,D,20240112,000000,8.7,8.925,8.6,8.77,51205,0
+AOUT.US,D,20240116,000000,8.75,9.0599,8.6032,8.85,57832,0
+AOUT.US,D,20240117,000000,8.93,9.35,8.85,9.03,96755,0
+AOUT.US,D,20240118,000000,8.99,9.15,8.91,9.15,95107,0
+AOUT.US,D,20240119,000000,9.2,9.2,8.95,9.14,42097,0
+AOUT.US,D,20240122,000000,9.09,9.3,9.07,9.22,69142,0
+AOUT.US,D,20240123,000000,9.18,9.3499,8.94,9,54021,0
+AOUT.US,D,20240124,000000,9,9.16,8.9166,9.15,24180,0
+AOUT.US,D,20240125,000000,9.29,9.29,9.0542,9.15,41267,0
+AOUT.US,D,20240126,000000,9.18,9.5,8.94,9.5,51141,0
+AOUT.US,D,20240129,000000,9.41,9.5365,9.2,9.2,23306,0
+AOUT.US,D,20240130,000000,9.23,9.23,8.9401,8.97,19857,0
+AOUT.US,D,20240131,000000,8.61,8.8816,8.55,8.56,50611,0
+AOUT.US,D,20240201,000000,8.54,8.81,8.54,8.8,21431,0
+AOUT.US,D,20240202,000000,8.89,9.19,8.78,9.15,37493,0
+AOUT.US,D,20240205,000000,9.12,9.12,8.65,8.7,35084,0
+AOUT.US,D,20240206,000000,8.77,8.9384,8.6559,8.71,13296,0
+AOUT.US,D,20240207,000000,8.66,8.74,8.57,8.66,14057,0
+AOUT.US,D,20240208,000000,8.62,8.99,8.5744,8.94,16250,0
+AOUT.US,D,20240209,000000,8.66,9.11,8.66,8.99,43489,0
+AOUT.US,D,20240212,000000,9.07,9.33,8.95,8.95,30016,0
+AOUT.US,D,20240213,000000,8.71,8.85,8.61,8.72,14196,0
+AOUT.US,D,20240214,000000,8.75,8.8853,8.65,8.71,18031,0
+AOUT.US,D,20240215,000000,8.68,8.765,8.4,8.5,18655,0
+AOUT.US,D,20240216,000000,8.5,8.5465,8.31,8.43,20126,0
+AOUT.US,D,20240220,000000,8.3,8.44,8.3,8.33,17442,0
+AOUT.US,D,20240221,000000,8.27,8.42,8.18,8.28,26060,0
+AOUT.US,D,20240222,000000,8.19,8.58,8.1201,8.57,24284,0
+AOUT.US,D,20240223,000000,8.59,8.59,8.35,8.38,16709,0
+AOUT.US,D,20240226,000000,8.43,8.64,8.11,8.26,25013,0
+AOUT.US,D,20240227,000000,8.2,8.3428,8.05,8.08,16212,0
+AOUT.US,D,20240228,000000,8,8.3012,8,8,16187,0
+AOUT.US,D,20240229,000000,7.99,8.0899,7.71,7.85,45856,0
+AOUT.US,D,20240301,000000,7.85,8.09,7.85,7.91,23065,0
+AOUT.US,D,20240304,000000,8.17,8.21,7.9,7.9,22532,0
+AOUT.US,D,20240305,000000,7.9,8.2298,7.9,7.96,25501,0
+AOUT.US,D,20240306,000000,7.95,8.24,7.9178,7.97,21332,0
+AOUT.US,D,20240307,000000,7.97,8.57,7.97,8.4,38225,0
+AOUT.US,D,20240308,000000,7.71,9,7.71,8.68,92228,0
+AOUT.US,D,20240311,000000,8.63,8.8399,8.41,8.41,25136,0
+AOUT.US,D,20240312,000000,8.6,8.85,8.45,8.64,62200,0
+AOUT.US,D,20240313,000000,8.62,8.8699,8.5641,8.62,27203,0
+AOUT.US,D,20240314,000000,8.62,8.76,8.4343,8.7,24837,0
+AOUT.US,D,20240315,000000,8.57,8.93,8.48,8.49,92836,0
+AOUT.US,D,20240318,000000,8.42,8.748,8.37,8.55,29622,0
+AOUT.US,D,20240319,000000,8.6,8.7593,8.54,8.57,28403,0
+AOUT.US,D,20240320,000000,8.52,8.89,8.52,8.89,43114,0
+AOUT.US,D,20240321,000000,8.92,9.0884,8.92,8.95,16268,0
+AOUT.US,D,20240322,000000,9.09,9.09,8.7,8.73,14938,0
+AOUT.US,D,20240325,000000,8.72,8.74,8.36,8.36,29530,0
+AOUT.US,D,20240326,000000,8.32,8.75,8.32,8.62,21377,0
+AOUT.US,D,20240327,000000,8.62,8.89,8.6,8.65,20635,0
+AOUT.US,D,20240328,000000,8.59,8.86,8.5165,8.8,15672,0
+AOUT.US,D,20240401,000000,8.74,8.84,8.32,8.64,32170,0
+AOUT.US,D,20240402,000000,8.37,8.73,8.36,8.66,28600,0
+AOUT.US,D,20240403,000000,8.54,8.99,8.54,8.76,36050,0
+AOUT.US,D,20240404,000000,8.8,8.94,8.65,8.69,22628,0
+AOUT.US,D,20240405,000000,8.63,8.78,8.55,8.77,15463,0
+AOUT.US,D,20240408,000000,8.72,8.99,8.67,8.85,23078,0
+AOUT.US,D,20240409,000000,8.8,8.91,8.71,8.76,19618,0
+AOUT.US,D,20240410,000000,8.665,8.7705,8.61,8.71,15385,0
+AOUT.US,D,20240411,000000,8.67,8.705,8.5608,8.65,22019,0
+AOUT.US,D,20240412,000000,8.56,8.7464,8.15,8.24,50960,0
+AOUT.US,D,20240415,000000,8.25,8.48,8.1,8.14,10301,0
+AOUT.US,D,20240416,000000,8.11,8.34,8.11,8.23,58303,0
+AOUT.US,D,20240417,000000,8.2,8.28,8.1225,8.21,28514,0
+AOUT.US,D,20240418,000000,8.17,8.63,8.17,8.63,24173,0
+AOUT.US,D,20240419,000000,8.54,8.78,8.39,8.71,16838,0
+AOUT.US,D,20240422,000000,8.53,8.63,8.32,8.37,31470,0
+AOUT.US,D,20240423,000000,8.31,8.48,8.31,8.32,27474,0
+AOUT.US,D,20240424,000000,8.36,8.39,8.21,8.3,15770,0
+AOUT.US,D,20240425,000000,8.16,8.23,8.08,8.1,26201,0
+AOUT.US,D,20240426,000000,8.07,8.25,7.77,7.89,73497,0
+AOUT.US,D,20240429,000000,7.84,8.39,7.81,8.38,34163,0
+AOUT.US,D,20240430,000000,8.35,8.35,7.82,7.82,31102,0
+AOUT.US,D,20240501,000000,7.8,8,7.45,7.89,44013,0
+AOUT.US,D,20240502,000000,8,8.005,7.7042,7.81,37139,0
+AOUT.US,D,20240503,000000,7.88,8.27,7.62,8.25,36854,0
+AOUT.US,D,20240506,000000,8.25,8.3299,8.03,8.03,21785,0
+AOUT.US,D,20240507,000000,7.97,8.34,7.97,8.16,36841,0
+AOUT.US,D,20240508,000000,8.08,8.35,7.9424,8.31,25431,0
+AOUT.US,D,20240509,000000,8.34,8.34,8.0844,8.34,16126,0
+AOUT.US,D,20240510,000000,8.34,8.34,8.14,8.28,27705,0
+AOUT.US,D,20240513,000000,8.26,8.3,8.06,8.06,26198,0
+AOUT.US,D,20240514,000000,8.23,8.3,8.02,8.12,30920,0
+AOUT.US,D,20240515,000000,8.25,8.27,8.06,8.15,11688,0
+AOUT.US,D,20240516,000000,8.04,8.1498,7.8701,8,31706,0
+AOUT.US,D,20240517,000000,8.04,8.09,7.79,8.02,31238,0
+AOUT.US,D,20240520,000000,8.0664,8.0664,7.8955,7.92,15462,0
+AOUT.US,D,20240521,000000,7.92,8.1,7.915,8.07,20025,0
+AOUT.US,D,20240522,000000,8.04,8.2,7.9942,8.2,40402,0
+AOUT.US,D,20240523,000000,8.12,8.17,7.98,8.1,22695,0
+AOUT.US,D,20240524,000000,8.18,8.18,7.9248,8.09,7576,0
+AOUT.US,D,20240528,000000,7.92,8.06,7.91,8.05,23902,0
+AOUT.US,D,20240529,000000,7.955,8.01,7.9,7.9,11503,0
+AOUT.US,D,20240530,000000,7.985,8.05,7.9308,7.95,13226,0
+AOUT.US,D,20240531,000000,7.89,8.3,7.89,8.16,21808,0
+AOUT.US,D,20240603,000000,8.13,8.17,7.91,8.16,27616,0
+AOUT.US,D,20240604,000000,8.06,8.0975,8.01,8.07,8870,0
+AOUT.US,D,20240605,000000,8.0168,8.23,8.002,8.21,12761,0
+AOUT.US,D,20240606,000000,8.23,8.23,8.08,8.08,10225,0
+AOUT.US,D,20240607,000000,8.24,8.58,8.12,8.58,26278,0
+AOUT.US,D,20240610,000000,8.43,8.52,8.2401,8.41,20134,0
+AOUT.US,D,20240611,000000,8.33,8.4,8.05,8.4,13104,0
+AOUT.US,D,20240612,000000,8.38,8.66,8.19,8.6,26200,0
+AOUT.US,D,20240613,000000,8.3,8.41,8.16,8.35,7391,0
+AOUT.US,D,20240614,000000,8.22,8.32,8.06,8.06,13659,0
+AOUT.US,D,20240617,000000,8,8.43,7.995,8.33,38211,0
+AOUT.US,D,20240618,000000,8.28,8.385,8.0868,8.25,30868,0
+AOUT.US,D,20240620,000000,8.18,8.54,8.11,8.53,19191,0
+AOUT.US,D,20240621,000000,8.44,8.51,8.2615,8.51,37252,0
+AOUT.US,D,20240624,000000,8.02,8.5,8,8.45,32099,0
+AOUT.US,D,20240625,000000,8.37,8.41,8.15,8.31,27360,0
+AOUT.US,D,20240626,000000,8.22,8.6,8.22,8.6,49352,0
+AOUT.US,D,20240627,000000,8.62,8.82,8.36,8.82,95445,0
+AOUT.US,D,20240628,000000,9.01,9.2915,8.68,9,90465,0
+AOUT.US,D,20240701,000000,8.92,8.975,8.43,8.43,40729,0
+AOUT.US,D,20240702,000000,8.3,8.5,8.1,8.33,43341,0
+AOUT.US,D,20240703,000000,8.31,8.49,8.1675,8.4,12638,0
+AOUT.US,D,20240705,000000,8.35,8.5,8.1855,8.33,10587,0
+AOUT.US,D,20240708,000000,8.445,8.4599,8.25,8.32,38513,0
+AOUT.US,D,20240709,000000,8.26,8.34,8.136,8.34,8135,0
+AOUT.US,D,20240710,000000,8.28,8.47,8.26,8.47,24363,0
+AOUT.US,D,20240711,000000,8.49,8.7,8.23,8.67,56484,0
+AOUT.US,D,20240712,000000,8.5,9.2,8.5,9.2,54167,0
+AOUT.US,D,20240715,000000,9.3,9.4099,9.09,9.15,57541,0
+AOUT.US,D,20240716,000000,9.18,9.4048,9.18,9.3,20035,0
+AOUT.US,D,20240717,000000,9.3,9.4428,9.1501,9.3,19675,0
+AOUT.US,D,20240718,000000,9.33,9.33,9.13,9.13,7454,0
+AOUT.US,D,20240719,000000,9.17,9.21,8.8009,9.08,15597,0
+AOUT.US,D,20240722,000000,9.05,9.14,8.81,9.09,13761,0
+AOUT.US,D,20240723,000000,9.01,9.1,8.76,8.78,17334,0
+AOUT.US,D,20240724,000000,8.56,9.005,8.56,8.82,13241,0
+AOUT.US,D,20240725,000000,8.92,9.06,8.62,8.99,45573,0
+AOUT.US,D,20240726,000000,8.93,9.55,8.93,9.5,33153,0
+AOUT.US,D,20240729,000000,9.47,9.73,9.355,9.61,46269,0
+AOUT.US,D,20240730,000000,9.61,9.9,9.61,9.76,35969,0
+AOUT.US,D,20240731,000000,9.74,9.8067,8.89,9.32,26076,0
+AOUT.US,D,20240801,000000,9.3,9.38,9.15,9.37,10318,0
+AOUT.US,D,20240802,000000,9.23,9.42,8.855,9,12109,0
+AOUT.US,D,20240805,000000,8.67,8.99,8.11,8.99,22042,0
+AOUT.US,D,20240806,000000,8.99,9.08,8.85,8.85,8125,0
+AOUT.US,D,20240807,000000,8.7549,9.02,8.61,8.61,13903,0
+AOUT.US,D,20240808,000000,8.71,8.95,8.48,8.82,16845,0
+AOUT.US,D,20240809,000000,8.77,9.15,8.63,8.99,33831,0
+AOUT.US,D,20240812,000000,8.9,9,8.6235,8.82,24728,0
+AOUT.US,D,20240813,000000,8.93,9.035,8.6801,8.95,16059,0
+AOUT.US,D,20240814,000000,8.95,9.1099,8.79,8.81,21350,0
+AOUT.US,D,20240815,000000,8.7539,8.9251,8.6501,8.73,14534,0
+AOUT.US,D,20240816,000000,8.78,8.9009,8.4101,8.46,27720,0
+AOUT.US,D,20240819,000000,8.4,8.5799,8.26,8.35,45741,0
+AOUT.US,D,20240820,000000,8.29,8.83,8.2732,8.55,24106,0
+AOUT.US,D,20240821,000000,8.55,8.7,8.47,8.54,7626,0
+AOUT.US,D,20240822,000000,8.46,8.83,8.43,8.67,55769,0
+AOUT.US,D,20240823,000000,9.0898,9.16,8.7499,9.11,37592,0
+AOUT.US,D,20240826,000000,9.15,9.4,8.765,9.11,27589,0
+AOUT.US,D,20240827,000000,9.19,9.5,9.13,9.36,17731,0
+AOUT.US,D,20240828,000000,9.26,9.41,9.095,9.34,15382,0
+AOUT.US,D,20240829,000000,9.18,9.3,9.11,9.29,6606,0
+AOUT.US,D,20240830,000000,9.4,9.41,9.1101,9.22,14663,0
+AOUT.US,D,20240903,000000,9.13,9.32,8.5587,9.2,10921,0
+AOUT.US,D,20240904,000000,9.1366,9.2099,9.07,9.19,8967,0
+AOUT.US,D,20240905,000000,9.1991,9.2499,8.85,9.11,10866,0
+AOUT.US,D,20240906,000000,9.03,9.272,8.44,9.09,11501,0
+AOUT.US,D,20240909,000000,9,9.03,8.4245,8.55,18548,0
+AOUT.US,D,20240910,000000,8.53,8.53,8.32,8.34,13206,0
+AOUT.US,D,20240911,000000,8.43,8.59,8.1887,8.58,12850,0
+AOUT.US,D,20240912,000000,8.41,8.56,8.24,8.25,28543,0
+AOUT.US,D,20240913,000000,8.34,8.81,8.34,8.7,15443,0
+AOUT.US,D,20240916,000000,8.8,8.91,8.47,8.49,42227,0
+AOUT.US,D,20240917,000000,8.46,8.66,8.38,8.49,29693,0
+AOUT.US,D,20240918,000000,8.41,8.7885,8.41,8.44,22358,0
+AOUT.US,D,20240919,000000,8.65,9.19,8.5,9.05,63806,0
+AOUT.US,D,20240920,000000,9,9.35,9,9.34,44779,0
+AOUT.US,D,20240923,000000,9.23,9.2948,8.5401,9.07,21533,0
+AOUT.US,D,20240924,000000,9.04,9.15,8.98,9.03,22251,0
+AOUT.US,D,20240925,000000,8.95,9.005,8.67,8.69,10330,0
+AOUT.US,D,20240926,000000,8.99,9.1351,8.74,8.98,30518,0
+AOUT.US,D,20240927,000000,8.94,9.075,8.84,9.05,9489,0
+AOUT.US,D,20240930,000000,9.05,9.23,8.82,9.22,21776,0
+AOUT.US,D,20241001,000000,9,9.11,8.78,8.78,17590,0
+AOUT.US,D,20241002,000000,8.7,9.07,8.7,9.03,18590,0
+AOUT.US,D,20241003,000000,8.94,9.025,8.83,9,13155,0
+AOUT.US,D,20241004,000000,8.98,9.0708,8.91,8.98,8383,0
+AOUT.US,D,20241007,000000,8.89,9.18,8.89,9.1,26760,0
+AOUT.US,D,20241008,000000,9.18,9.1832,8.73,9,39183,0
+AOUT.US,D,20241009,000000,9.05,9.05,8.78,9,14349,0
+AOUT.US,D,20241010,000000,9,9.2,8.86,9.2,45913,0
+AOUT.US,D,20241011,000000,9.19,9.63,9.16,9.54,37448,0
+AOUT.US,D,20241014,000000,9.3,9.6904,8.73,9.1,33338,0
+AOUT.US,D,20241015,000000,9.18,9.55,9.13,9.19,26926,0
+AOUT.US,D,20241016,000000,9.32,9.54,9.1,9.54,58121,0
+AOUT.US,D,20241017,000000,9.53,9.53,9.1837,9.47,23762,0
+AOUT.US,D,20241018,000000,9.44,9.44,9.1378,9.35,14140,0
+AOUT.US,D,20241021,000000,9.45,9.5399,9.24,9.32,39114,0
+AOUT.US,D,20241022,000000,9.32,9.4,9.0401,9.22,7982,0
+AOUT.US,D,20241023,000000,9.23,9.43,8.956,9.35,21597,0
+AOUT.US,D,20241024,000000,9.41,9.54,9.25,9.54,20521,0
+AOUT.US,D,20241025,000000,9.6,9.6,9.27,9.34,20875,0
+AOUT.US,D,20241028,000000,9.32,9.47,9.19,9.3,31513,0
+AOUT.US,D,20241029,000000,9.31,9.4377,9.2208,9.3,25126,0
+AOUT.US,D,20241030,000000,9.275,9.4699,9.224,9.25,14842,0
+AOUT.US,D,20241031,000000,9.29,9.29,8.14,8.52,97957,0
+AOUT.US,D,20241101,000000,8.44,9.03,8.305,8.755,19689,0
+AOUT.US,D,20241104,000000,8.78,9.085,8.5701,8.96,39763,0
+AOUT.US,D,20241105,000000,8.85,9.1,8.78,9.1,34704,0
+AOUT.US,D,20241106,000000,9.1,9.24,9,9.12,31869,0
+AOUT.US,D,20241107,000000,9.14,9.4,8.94,9.39,75804,0
+AOUT.US,D,20241108,000000,9.31,9.39,9.12,9.29,28394,0
+AOUT.US,D,20241111,000000,9.27,9.27,8.7871,8.82,44242,0
+AOUT.US,D,20241112,000000,8.81,9.25,8.755,8.96,47504,0
+AOUT.US,D,20241113,000000,8.9,9.22,8.9,9.15,50038,0
+AOUT.US,D,20241114,000000,9.06,9.2,8.98,9.12,13014,0
+AOUT.US,D,20241115,000000,9.03,9.21,8.835,9.1,33715,0
+AOUT.US,D,20241118,000000,9.01,9.31,8.86,9.03,62889,0
+AOUT.US,D,20241119,000000,9.05,9.35,8.81,9.22,270753,0
+AOUT.US,D,20241120,000000,9.16,9.34,9.0056,9.34,76993,0
+AOUT.US,D,20241121,000000,9.28,9.6087,9.23,9.58,53084,0
+AOUT.US,D,20241122,000000,9.4,9.84,9.25,9.79,49632,0
+AOUT.US,D,20241125,000000,9.77,9.79,9.56,9.57,54632,0
+AOUT.US,D,20241126,000000,9.5,9.85,9.32,9.7,33206,0
+AOUT.US,D,20241127,000000,9.75,9.89,9.58,9.75,30396,0
+AOUT.US,D,20241129,000000,9.86,9.9,9.61,9.81,18188,0
+AOUT.US,D,20241202,000000,9.75,9.925,9.635,9.87,51601,0
+AOUT.US,D,20241203,000000,9.79,9.99,9.76,9.89,69356,0
+AOUT.US,D,20241204,000000,9.89,10.03,9.71,10,113281,0
+AOUT.US,D,20241205,000000,10,11.15,9.98,10.9,278767,0
+AOUT.US,D,20241206,000000,12.43,13.24,11.4307,13.23,393140,0
+AOUT.US,D,20241209,000000,13.25,15.09,13.16,14.34,336744,0
+AOUT.US,D,20241210,000000,14.25,14.5,13.81,14.5,109490,0
+AOUT.US,D,20241211,000000,14.51,15.05,14.4,14.75,112194,0
+AOUT.US,D,20241212,000000,14.78,15.38,14.5001,15.23,100881,0
+AOUT.US,D,20241213,000000,15.07,15.3,14.9601,15.07,76481,0
+AOUT.US,D,20241216,000000,14.96,15.49,14.58,15.01,79459,0
+AOUT.US,D,20241217,000000,15,15.24,14.75,15.15,73264,0
+AOUT.US,D,20241218,000000,15.24,15.995,14.76,14.76,118789,0
+AOUT.US,D,20241219,000000,14.77,15.1584,14.392,14.96,86415,0
+AOUT.US,D,20241220,000000,15.11,15.4,14.93,14.98,51052,0
+AOUT.US,D,20241223,000000,14.98,15.1,14.81,14.94,49811,0
+AOUT.US,D,20241224,000000,15.04,15.125,14.73,15.085,24529,0
+AOUT.US,D,20241226,000000,14.94,15.47,14.86,15.4,38463,0
+AOUT.US,D,20241227,000000,15.3,15.3,14.645,14.94,40483,0
+AOUT.US,D,20241230,000000,14.71,14.965,14.25,14.91,90117,0
+AOUT.US,D,20241231,000000,14.99,15.52,14.85,15.24,78971,0
+AOUT.US,D,20250102,000000,15.52,15.675,14.74,15.03,139267,0
+AOUT.US,D,20250103,000000,15.03,15.79,14.775,15.74,117747,0
+AOUT.US,D,20250106,000000,15.77,16.73,15.77,16.07,202124,0
+AOUT.US,D,20250107,000000,16.15,16.33,15.41,15.53,58083,0
+AOUT.US,D,20250108,000000,15.51,15.69,14.8398,15.56,47187,0
+AOUT.US,D,20250110,000000,15.46,15.675,14.96,14.96,50874,0
+AOUT.US,D,20250113,000000,14.86,15.5,14.78,15.33,51221,0
+AOUT.US,D,20250114,000000,15.43,15.54,14.68,14.78,53733,0
+AOUT.US,D,20250115,000000,14.83,16.4,14.83,16.39,99445,0
+AOUT.US,D,20250116,000000,16.3,16.51,15.82,16.24,65983,0
+AOUT.US,D,20250117,000000,16.11,16.832,15.855,16.69,89827,0
+AOUT.US,D,20250121,000000,16.69,16.98,16.4003,16.73,90098,0
+AOUT.US,D,20250122,000000,16.73,17.08,16.73,16.77,49621,0
+AOUT.US,D,20250123,000000,16.78,17.05,16.32,16.57,94703,0
+AOUT.US,D,20250124,000000,16.4,16.89,16.0524,16.74,52273,0
+AOUT.US,D,20250127,000000,16.54,16.7,16.15,16.15,48564,0
+AOUT.US,D,20250128,000000,16.11,17.45,15.7047,17.15,90121,0
+AOUT.US,D,20250129,000000,17.22,17.22,16.69,16.75,27416,0
+AOUT.US,D,20250130,000000,16.88,17.33,16.332,17.17,39330,0
+AOUT.US,D,20250131,000000,17.2,17.9078,17.1055,17.18,103687,0
+AOUT.US,D,20250203,000000,16.26,16.955,16.01,16.52,69265,0
+AOUT.US,D,20250204,000000,16.41,17.78,16.3981,17.44,81857,0
+AOUT.US,D,20250205,000000,17.44,17.76,16.01,17.48,82118,0
+AOUT.US,D,20250206,000000,17.67,17.845,16.8356,17.76,77613,0
+AOUT.US,D,20250207,000000,17.6,17.6,16.896,16.94,153760,0
+AOUT.US,D,20250210,000000,16.94,17.2,16.61,16.79,44010,0
+AOUT.US,D,20250211,000000,16.8,16.92,16.17,16.22,57990,0
+AOUT.US,D,20250212,000000,16.09,16.815,15.63,16.74,72933,0
+AOUT.US,D,20250213,000000,16.64,17,16.64,17,35767,0
+AOUT.US,D,20250214,000000,17,17.52,17,17.2,56040,0
+AOUT.US,D,20250218,000000,17.2,17.33,16.93,17.33,57843,0
+AOUT.US,D,20250219,000000,17.27,17.395,16.86,16.99,37861,0
+AOUT.US,D,20250220,000000,17.05,17.08,16.34,16.84,61789,0
+AOUT.US,D,20250221,000000,16.87,16.87,15.64,15.65,54450,0
+AOUT.US,D,20250224,000000,15.6,15.89,15.34,15.86,95568,0
+AOUT.US,D,20250225,000000,16,16.24,15.79,15.79,70525,0
+AOUT.US,D,20250226,000000,16.07,16.46,15.9,16.38,71112,0
+AOUT.US,D,20250227,000000,16.53,16.66,15.96,16.03,46291,0
+AOUT.US,D,20250228,000000,15.91,16.42,15.33,15.9,59052,0
+AOUT.US,D,20250303,000000,15.99,16.49,15.5492,15.67,39974,0
+AOUT.US,D,20250304,000000,15.47,15.47,14.67,14.67,63471,0
+AOUT.US,D,20250305,000000,14.7,15.53,14.62,15.53,62719,0
+AOUT.US,D,20250306,000000,15.38,15.45,14.6785,15.09,74322,0
+AOUT.US,D,20250307,000000,15.67,15.67,12.77,13.97,139262,0
+AOUT.US,D,20250310,000000,13.87,13.895,12.75,12.75,83384,0
+AOUT.US,D,20250311,000000,12.5,12.895,12.37,12.41,76073,0
+AOUT.US,D,20250312,000000,12.45,12.8335,12.33,12.71,61090,0
+AOUT.US,D,20250313,000000,12.75,13.09,12.48,13.03,70673,0
+AOUT.US,D,20250314,000000,13.17,13.46,12.7747,12.81,43308,0
+AOUT.US,D,20250317,000000,12.68,13.74,12.63,13.65,89370,0
+AOUT.US,D,20250318,000000,13.56,13.6199,13.25,13.34,54372,0
+AOUT.US,D,20250319,000000,13.34,13.57,13.17,13.49,27207,0
+AOUT.US,D,20250320,000000,13.26,13.55,12.88,13.55,52903,0
+AOUT.US,D,20250321,000000,13.3,13.73,13.0701,13.14,48974,0
+AOUT.US,D,20250324,000000,13.26,13.44,12.8404,12.92,35897,0
+AOUT.US,D,20250325,000000,12.9,13.24,12.69,12.69,40772,0
+AOUT.US,D,20250326,000000,12.54,12.84,12.525,12.61,29489,0
+AOUT.US,D,20250327,000000,12.45,12.775,12.24,12.66,49084,0
+AOUT.US,D,20250328,000000,12.53,12.53,11.97,11.97,39846,0
+AOUT.US,D,20250331,000000,12,12.4194,11.73,12.16,45661,0
+AOUT.US,D,20250401,000000,12.12,12.5299,11.67,12.09,86942,0
+AOUT.US,D,20250402,000000,11.94,12.445,11.64,12.21,35897,0
+AOUT.US,D,20250403,000000,11.54,11.6942,11.06,11.135,60784,0
+AOUT.US,D,20250404,000000,10.71,11.06,10.335,10.82,54869,0
+AOUT.US,D,20250407,000000,10.39,11.175,10.39,10.68,67804,0
+AOUT.US,D,20250408,000000,11.01,11.49,10.4,10.555,54953,0
+AOUT.US,D,20250409,000000,10.55,12.045,10.33,11.68,67891,0
+AOUT.US,D,20250410,000000,11.38,11.435,10.77,11.02,33302,0
+AOUT.US,D,20250411,000000,10.91,10.935,10.16,10.2,169876,0
+AOUT.US,D,20250414,000000,10.34,11.18,10.285,11.04,82559,0
+AOUT.US,D,20250415,000000,10.94,10.9848,10.61,10.61,75113,0
+AOUT.US,D,20250416,000000,10.61,10.79,10.185,10.21,33508,0
+AOUT.US,D,20250417,000000,10.27,10.5,10.06,10.41,51980,0
+AOUT.US,D,20250421,000000,10.29,10.87,10.1252,10.82,120133,0
+AOUT.US,D,20250422,000000,11.02,11.45,10.52,11.39,59485,0
+AOUT.US,D,20250423,000000,11.74,12.19,11.7,11.75,58551,0
+AOUT.US,D,20250424,000000,11.72,11.76,11.01,11.05,50456,0
+AOUT.US,D,20250425,000000,11.05,11.05,10.46,10.6,60079,0
+AOUT.US,D,20250428,000000,10.64,11.27,10.45,11.16,76901,0
+AOUT.US,D,20250429,000000,11.05,11.5,10.905,11.36,53102,0
+AOUT.US,D,20250430,000000,11.36,11.73,10.93,11.225,27899,0
+AOUT.US,D,20250501,000000,11.26,11.385,10.985,11.03,26546,0
+AOUT.US,D,20250502,000000,11.16,11.57,10.76,11.56,46355,0
+AOUT.US,D,20250505,000000,11.37,12,11.37,11.63,46425,0
+AOUT.US,D,20250506,000000,11.4,11.6,11.22,11.38,37696,0
+AOUT.US,D,20250507,000000,11.38,11.58,11.32,11.47,24625,0
+AOUT.US,D,20250508,000000,11.47,11.715,11.35,11.63,36739,0
+AOUT.US,D,20250509,000000,11.63,12.03,11.5164,11.73,34357,0
+AOUT.US,D,20250512,000000,12.29,12.5,12,12.12,42535,0
+AOUT.US,D,20250513,000000,12.2012,12.96,12.2012,12.755,49898,0
+AOUT.US,D,20250514,000000,12.88,12.8814,12.54,12.73,31481,0
+AOUT.US,D,20250515,000000,12.69,13.12,12.6278,12.71,21997,0
+AOUT.US,D,20250516,000000,12.64,13.16,12.625,12.66,24444,0
+AOUT.US,D,20250519,000000,12.5,12.65,12.01,12.39,30024,0
+AOUT.US,D,20250520,000000,12.28,12.67,11.67,11.76,82627,0
+AOUT.US,D,20250521,000000,11.78,12.45,11.78,12.27,64496,0
+AOUT.US,D,20250522,000000,12.11,12.715,11.77,11.94,36390,0
+AOUT.US,D,20250523,000000,11.81,12.02,11.56,11.56,28849,0
+AOUT.US,D,20250527,000000,11.84,12.24,11.535,12.1,41739,0
+AOUT.US,D,20250528,000000,12.08,12.08,11.34,11.62,60596,0
+AOUT.US,D,20250529,000000,11.82,12.29,11.77,12.21,44846,0
+AOUT.US,D,20250530,000000,12,12,11.58,11.58,23076,0
+AOUT.US,D,20250602,000000,11.67,11.93,11.53,11.67,38246,0
+AOUT.US,D,20250603,000000,11.665,11.86,11.465,11.54,42342,0
+AOUT.US,D,20250604,000000,11.44,11.73,11.4,11.59,44898,0
+AOUT.US,D,20250605,000000,11.58,12.18,11.58,11.89,45977,0
+AOUT.US,D,20250606,000000,12,12.3612,11.68,11.83,42711,0
+AOUT.US,D,20250609,000000,11.78,11.93,11.605,11.65,42789,0
+AOUT.US,D,20250610,000000,11.77,11.98,11.66,11.82,56383,0
+AOUT.US,D,20250611,000000,11.82,12.125,11.8,11.96,50881,0
+AOUT.US,D,20250612,000000,11.81,11.85,11.61,11.65,30398,0
+AOUT.US,D,20250613,000000,11.59,11.84,11.18,11.26,44360,0
+AOUT.US,D,20250616,000000,11.36,11.73,11.31,11.38,49757,0
+AOUT.US,D,20250617,000000,11.04,11.49,11.01,11.01,62104,0
+AOUT.US,D,20250618,000000,10.94,11.39,10.73,11.07,83357,0
+AOUT.US,D,20250620,000000,11.07,11.175,10.62,10.87,62847,0
+AOUT.US,D,20250623,000000,10.77,10.77,10.15,10.43,79818,0
+AOUT.US,D,20250624,000000,10.55,11.075,10.49,11.07,89013,0
+AOUT.US,D,20250625,000000,11.1768,11.35,10.93,10.93,75226,0
+AOUT.US,D,20250626,000000,11.1,12.24,10.895,11.96,414406,0
+AOUT.US,D,20250627,000000,13.2,13.4566,10.01,10.39,2036962,0
+AOUT.US,D,20250630,000000,10.22,10.61,9.685,10.45,327240,0
+AOUT.US,D,20250701,000000,10.27,10.71,10.16,10.46,159137,0
+AOUT.US,D,20250702,000000,10.42,10.88,10.3,10.54,197079,0
+AOUT.US,D,20250703,000000,10.57,10.75,10.325,10.62,100769,0
+AOUT.US,D,20250707,000000,10.5,10.82,10.36,10.42,140535,0
+AOUT.US,D,20250708,000000,10.36,10.47,10.165,10.17,108488,0
+AOUT.US,D,20250709,000000,10.19,10.22,9.83,9.94,89795,0
+AOUT.US,D,20250710,000000,9.91,9.95,9.65,9.7,96405,0
+AOUT.US,D,20250711,000000,9.56,9.8445,9.47,9.56,106645,0
+AOUT.US,D,20250714,000000,9.49,9.7035,9.3,9.33,112703,0
+AOUT.US,D,20250715,000000,9.25,9.42,9.21,9.21,106242,0
+AOUT.US,D,20250716,000000,9.21,9.365,9.165,9.32,74270,0
+AOUT.US,D,20250717,000000,9.32,9.825,9.26,9.63,94821,0
+AOUT.US,D,20250718,000000,9.73,9.73,9.275,9.3,100291,0
+AOUT.US,D,20250721,000000,9.4,9.63,9.4,9.6,94011,0
+AOUT.US,D,20250722,000000,9.62,9.93,9.51,9.9,96497,0
+AOUT.US,D,20250723,000000,9.98,10,9.61,9.74,87840,0
+AOUT.US,D,20250724,000000,9.73,9.73,9.35,9.51,61129,0
+AOUT.US,D,20250725,000000,9.7599,9.7599,9.51,9.68,44330,0
+AOUT.US,D,20250728,000000,9.66,9.815,9.54,9.68,60404,0
+AOUT.US,D,20250729,000000,9.73,9.7542,9.4712,9.62,77491,0
+AOUT.US,D,20250730,000000,9.69,9.86,9.26,9.47,87199,0
+AOUT.US,D,20250731,000000,9.4,9.47,9.16,9.41,63342,0
+AOUT.US,D,20250801,000000,9.23,9.5,9.02,9.13,68454,0
+AOUT.US,D,20250804,000000,9.13,9.31,9.05,9.24,62317,0
+AOUT.US,D,20250805,000000,9.34,9.62,9.28,9.59,65669,0
+AOUT.US,D,20250806,000000,9.54,9.85,9.5175,9.7,47111,0
+AOUT.US,D,20250807,000000,9.78,9.88,9.2963,9.47,57816,0
+AOUT.US,D,20250808,000000,9.47,9.475,9.1101,9.21,39942,0
+AOUT.US,D,20250811,000000,9.2,9.3,9.015,9.13,32000,0
+AOUT.US,D,20250812,000000,9.2,9.36,9.16,9.16,46850,0
+AOUT.US,D,20250813,000000,9.27,9.82,9.265,9.75,41489,0
+AOUT.US,D,20250814,000000,9.58,9.85,9.525,9.77,54655,0
+AOUT.US,D,20250815,000000,9.84,9.95,9.45,9.65,42794,0
+AOUT.US,D,20250818,000000,9.62,9.7,9.32,9.55,35509,0
+AOUT.US,D,20250819,000000,9.61,9.765,9.42,9.55,37296,0
+AOUT.US,D,20250820,000000,9.51,9.705,9.4501,9.53,32971,0
+AOUT.US,D,20250821,000000,9.53,9.65,9.4401,9.53,23970,0
+AOUT.US,D,20250822,000000,9.59,10.3,9.5,10.28,89190,0
+AOUT.US,D,20250825,000000,10.17,10.4,9.93,10.34,43226,0
+AOUT.US,D,20250826,000000,10.42,10.445,10.25,10.35,50360,0
+AOUT.US,D,20250827,000000,10.39,10.61,10.39,10.595,36491,0
+AOUT.US,D,20250828,000000,10.59,10.59,10.3722,10.56,35368,0
+AOUT.US,D,20250829,000000,10.6,10.68,10.43,10.44,43974,0
+AOUT.US,D,20250902,000000,10.23,10.28,10.0304,10.1,67400,0
+AOUT.US,D,20250903,000000,10.11,10.3194,10.02,10.24,31159,0
+AOUT.US,D,20250904,000000,10.23,10.5004,10.16,10.4,107627,0
+AOUT.US,D,20250905,000000,8.74,9.12,8.1,8.515,385249,0
+AOUT.US,D,20250908,000000,8.54,8.7269,8.35,8.35,106460,0
+AOUT.US,D,20250909,000000,8.31,8.425,8.15,8.31,113116,0
+AOUT.US,D,20250910,000000,8.29,8.83,8.23,8.75,129078,0
+AOUT.US,D,20250911,000000,8.77,8.98,8.59,8.94,97247,0
+AOUT.US,D,20250912,000000,8.92,9.0617,8.6799,8.81,59041,0
+AOUT.US,D,20250915,000000,8.81,8.955,8.675,8.85,98700,0
+AOUT.US,D,20250916,000000,8.87,8.92,8.69,8.77,48767,0
+AOUT.US,D,20250917,000000,8.78,9.1099,8.61,8.66,78596,0
+AOUT.US,D,20250918,000000,8.67,8.975,8.67,8.92,47676,0
+AOUT.US,D,20250919,000000,8.92,9,8.645,8.95,189995,0
+AOUT.US,D,20250922,000000,8.88,9.05,8.7,8.73,98831,0
+AOUT.US,D,20250923,000000,8.77,8.88,8.4,8.52,99090,0
+AOUT.US,D,20250924,000000,8.89,9.08,8.645,8.73,57298,0
+AOUT.US,D,20250925,000000,8.68,8.755,8.56,8.58,44174,0
+AOUT.US,D,20250926,000000,8.61,8.67,8.44,8.59,51933,0
+AOUT.US,D,20250929,000000,8.64,8.87,8.52,8.7,55206,0
+AOUT.US,D,20250930,000000,8.65,8.77,8.5601,8.68,55297,0
+AOUT.US,D,20251001,000000,8.62,8.6409,8.25,8.51,79071,0
+AOUT.US,D,20251002,000000,8.52,8.605,8.34,8.45,56000,0
+AOUT.US,D,20251003,000000,8.87,8.945,8.59,8.72,136021,0
+AOUT.US,D,20251006,000000,8.73,8.91,8.25,8.29,101134,0
+AOUT.US,D,20251007,000000,8.3,8.384,7.95,8.1,135125,0
+AOUT.US,D,20251008,000000,8.11,8.425,8,8.24,90438,0
+AOUT.US,D,20251009,000000,8.2,8.2425,7.92,8,104645,0
+AOUT.US,D,20251010,000000,7.97,8.134,7.5,7.52,119142,0
+AOUT.US,D,20251013,000000,7.55,7.91,7.55,7.72,63889,0
+AOUT.US,D,20251014,000000,7.61,8.035,7.6,7.91,66287,0
+AOUT.US,D,20251015,000000,7.97,8,7.56,7.72,131536,0
+AOUT.US,D,20251016,000000,7.71,7.795,7.53,7.53,92464,0
+AOUT.US,D,20251017,000000,7.53,7.8388,7.42,7.43,75798,0
+AOUT.US,D,20251020,000000,7.53,7.56,7.335,7.425,96688,0
+AOUT.US,D,20251021,000000,7.41,7.612,7.37,7.39,47660,0
+AOUT.US,D,20251022,000000,7.4,7.59,7.185,7.225,85891,0
+AOUT.US,D,20251023,000000,7.25,7.56,7.25,7.53,74781,0
+AOUT.US,D,20251024,000000,7.59,7.7296,7.31,7.6,36875,0
+AOUT.US,D,20251027,000000,7.61,7.8056,7.35,7.35,30780,0
+AOUT.US,D,20251028,000000,7.3,7.615,7.11,7.12,79656,0
+AOUT.US,D,20251029,000000,7.11,7.37,6.9,6.96,162998,0
+AOUT.US,D,20251030,000000,6.87,7.2,6.7,6.78,61511,0
+AOUT.US,D,20251031,000000,6.9,6.91,6.55,6.87,153521,0
+AOUT.US,D,20251103,000000,6.87,6.93,6.6635,6.8,36719,0
+AOUT.US,D,20251104,000000,6.68,6.735,6.53,6.6,52381,0
+AOUT.US,D,20251105,000000,6.61,6.85,6.54,6.85,65887,0
+AOUT.US,D,20251106,000000,6.88,6.88,6.4921,6.6,73784,0
+AOUT.US,D,20251107,000000,6.6,6.65,6.28,6.56,142188,0
+AOUT.US,D,20251110,000000,6.66,6.83,6.64,6.74,72035,0
+AOUT.US,D,20251111,000000,6.77,6.785,6.6301,6.7,33480,0
+AOUT.US,D,20251112,000000,6.65,6.796,6.61,6.64,49860,0
+AOUT.US,D,20251113,000000,6.57,6.745,6.46,6.5,52154,0
+AOUT.US,D,20251114,000000,6.5,6.575,6.3199,6.45,72578,0
+AOUT.US,D,20251117,000000,6.42,6.565,6.36,6.36,175500,0
+AOUT.US,D,20251118,000000,6.34,6.56,6.2592,6.43,87289,0
+AOUT.US,D,20251119,000000,6.47,6.5,6.385,6.43,83944,0
+AOUT.US,D,20251120,000000,6.52,6.52,6.3914,6.47,160250,0
+AOUT.US,D,20251121,000000,6.43,6.75,6.29,6.65,79484,0
+AOUT.US,D,20251124,000000,6.67,6.8999,6.67,6.77,31499,0
+AOUT.US,D,20251125,000000,6.77,7.135,6.77,7.08,61428,0
+AOUT.US,D,20251126,000000,7.1,7.19,6.93,7.08,65264,0
+AOUT.US,D,20251128,000000,7.07,7.205,7.0004,7.17,34797,0
+AOUT.US,D,20251201,000000,7.04,7.145,6.86,6.94,76168,0
+AOUT.US,D,20251202,000000,6.91,6.95,6.65,6.85,58433,0
+AOUT.US,D,20251203,000000,6.87,7.1,6.84,7.09,68887,0
+AOUT.US,D,20251204,000000,6.84,7.17,6.71,7.05,85512,0
+AOUT.US,D,20251205,000000,7.06,7.4682,7.06,7.11,61749,0
+AOUT.US,D,20251208,000000,7.15,7.55,7.04,7.2,103476,0
+AOUT.US,D,20251209,000000,7.22,7.9,7.22,7.7,258780,0
+AOUT.US,D,20251210,000000,8.1,8.16,7.65,8.04,190846,0
+AOUT.US,D,20251211,000000,7.88,8.06,7.65,7.94,102888,0
+AOUT.US,D,20251212,000000,7.9,7.9499,7.61,7.89,137675,0
+AOUT.US,D,20251215,000000,7.86,8.1,7.63,7.7,103681,0
+AOUT.US,D,20251216,000000,7.58,8.07,7.5719,8,106405,0
+AOUT.US,D,20251217,000000,7.98,8.25,7.755,8.18,102028,0
+AOUT.US,D,20251218,000000,8.24,8.4,8.1521,8.36,99755,0
+AOUT.US,D,20251219,000000,8.36,8.66,8.19,8.42,143860,0
+AOUT.US,D,20251222,000000,8.43,8.6815,8.26,8.31,73949,0
+AOUT.US,D,20251223,000000,8.23,8.38,8.0962,8.21,90580,0
+AOUT.US,D,20251224,000000,8.19,8.37,8.06,8.07,39472,0
+AOUT.US,D,20251226,000000,8.07,8.28,8.015,8.28,50306,0
+AOUT.US,D,20251229,000000,8.27,8.43,8.0812,8.22,72749,0
+AOUT.US,D,20251230,000000,8.18,8.22,7.89,8.03,32995,0
+AOUT.US,D,20251231,000000,8,8.205,7.68,7.73,58704,0
+AOUT.US,D,20260102,000000,7.79,8.424,7.65,7.92,70817,0
+AOUT.US,D,20260105,000000,7.87,8.69,7.82,8.18,98335,0
+AOUT.US,D,20260106,000000,8.1,8.41,7.995,8.37,49096,0
+AOUT.US,D,20260107,000000,8.32,8.34,8.03,8.25,53476,0
+AOUT.US,D,20260108,000000,8.23,8.955,8.195,8.64,110414,0
+AOUT.US,D,20260109,000000,8.74,9.12,8.5,9,83838,0
+AOUT.US,D,20260112,000000,9,9.47,8.74,9.41,116251,0
+AOUT.US,D,20260113,000000,9.5,9.5883,9.26,9.39,69438,0
+AOUT.US,D,20260114,000000,9.42,9.6948,9.3686,9.64,43976,0
+AOUT.US,D,20260115,000000,9.61,9.99,9.4398,9.93,84656,0
+AOUT.US,D,20260116,000000,9.94,9.98,9.4611,9.51,68310,0
+AOUT.US,D,20260120,000000,9.4,9.4,8.5,8.64,81360,0
+AOUT.US,D,20260121,000000,8.64,9,8.4005,8.6,56468,0
+AOUT.US,D,20260122,000000,8.62,8.9999,8.62,8.77,36219,0
+AOUT.US,D,20260123,000000,8.69,8.905,8.37,8.46,46567,0
+AOUT.US,D,20260126,000000,8.48,8.64,8.41,8.6,22145,0
+AOUT.US,D,20260127,000000,8.62,9.07,8.56,8.65,31446,0
+AOUT.US,D,20260128,000000,8.75,8.84,8.41,8.58,50073,0
+AOUT.US,D,20260129,000000,8.68,8.815,8.32,8.78,30569,0
+AOUT.US,D,20260130,000000,8.66,9.07,8.66,9.06,45171,0
+AOUT.US,D,20260202,000000,9.01,9.38,8.91,9.21,61776,0
+AOUT.US,D,20260203,000000,9.24,9.425,8.8,9.41,137404,0
+AOUT.US,D,20260204,000000,9.52,9.97,9.52,9.57,106985,0
+AOUT.US,D,20260205,000000,9.53,9.58,8.95,9.01,79664,0
+AOUT.US,D,20260206,000000,9.27,9.36,9.12,9.21,41062,0
+AOUT.US,D,20260209,000000,9.17,9.35,9.11,9.285,57356,0
+AOUT.US,D,20260210,000000,9.34,9.5758,8.91,8.92,88078,0
+AOUT.US,D,20260211,000000,8.93,9.055,8.27,8.63,69414,0
+AOUT.US,D,20260212,000000,8.63,9,8.42,8.48,106870,0
+AOUT.US,D,20260213,000000,8.5,8.8381,8.3479,8.68,31844,0
+AOUT.US,D,20260217,000000,8.7,8.95,8.5,8.68,32318,0
+AOUT.US,D,20260218,000000,8.58,9.14,8.58,9.05,42589,0
diff --git a/daily/us/nasdaq stocks/1/apacr.us.txt b/daily/us/nasdaq stocks/1/apacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a2f8d0a28698e9fd06d59b00f8d03e54c4c0eb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apacr.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APACR.US,D,20251121,000000,0.17,0.17,0.15,0.15,251300,0
+APACR.US,D,20251124,000000,0.15,0.1533,0.15,0.15,104321,0
+APACR.US,D,20251125,000000,0.14505,0.15,0.14,0.14,262015,0
+APACR.US,D,20251126,000000,0.1501,0.151,0.15,0.15,2300,0
+APACR.US,D,20251128,000000,0.15,0.15,0.15,0.15,2010,0
+APACR.US,D,20251201,000000,0.1566,0.1566,0.15,0.15,1400,0
+APACR.US,D,20251203,000000,0.1593,0.1596,0.15,0.15,3200,0
+APACR.US,D,20251204,000000,0.152,0.152,0.1401,0.1401,39000,0
+APACR.US,D,20251208,000000,0.15,0.15,0.1301,0.1301,1800,0
+APACR.US,D,20251209,000000,0.1355,0.1355,0.1301,0.1302,1300,0
+APACR.US,D,20251210,000000,0.1356,0.14,0.1301,0.133,10652,0
+APACR.US,D,20251211,000000,0.134,0.134,0.134,0.134,101,0
+APACR.US,D,20251215,000000,0.134,0.134,0.1301,0.1301,1200,0
+APACR.US,D,20251216,000000,0.1302,0.1302,0.1302,0.1302,4200,0
+APACR.US,D,20251217,000000,0.1306,0.132,0.1302,0.1302,8400,0
+APACR.US,D,20251218,000000,0.1302,0.1394,0.1302,0.1394,33345,0
+APACR.US,D,20251222,000000,0.132,0.132,0.1301,0.1301,1405,0
+APACR.US,D,20251223,000000,0.1382,0.1384,0.12,0.13,54254,0
+APACR.US,D,20251224,000000,0.13,0.13,0.12,0.12,15400,0
+APACR.US,D,20251226,000000,0.12,0.13,0.12,0.13,25000,0
+APACR.US,D,20251229,000000,0.1664,0.1697,0.1664,0.1664,1500,0
+APACR.US,D,20260105,000000,0.1206,0.13,0.1201,0.13,52359,0
+APACR.US,D,20260107,000000,0.13,0.1729,0.12,0.1729,1401,0
+APACR.US,D,20260108,000000,0.138,0.138,0.138,0.138,401,0
+APACR.US,D,20260112,000000,0.1796,0.1796,0.172,0.172,671,0
+APACR.US,D,20260113,000000,0.16,0.16,0.16,0.16,426,0
+APACR.US,D,20260114,000000,0.1777,0.1777,0.1777,0.1777,138,0
+APACR.US,D,20260115,000000,0.16,0.17,0.1575,0.17,1763,0
+APACR.US,D,20260116,000000,0.1757,0.1757,0.1757,0.1757,912,0
+APACR.US,D,20260120,000000,0.169899,0.169899,0.1575,0.16,659,0
+APACR.US,D,20260121,000000,0.16,0.17,0.16,0.17,2156,0
+APACR.US,D,20260122,000000,0.172,0.172,0.172,0.172,146,0
+APACR.US,D,20260127,000000,0.17,0.17,0.17,0.17,134,0
+APACR.US,D,20260130,000000,0.17,0.17,0.17,0.17,101,0
+APACR.US,D,20260202,000000,0.18,0.212,0.18,0.212,21520,0
+APACR.US,D,20260203,000000,0.16,0.16,0.16,0.16,800,0
+APACR.US,D,20260204,000000,0.16,0.16,0.1443,0.1443,3118,0
+APACR.US,D,20260211,000000,0.15,0.15,0.15,0.15,4056,0
+APACR.US,D,20260213,000000,0.15001,0.15001,0.15001,0.15001,381,0
diff --git a/daily/us/nasdaq stocks/1/apls.us.txt b/daily/us/nasdaq stocks/1/apls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12f269b7968d378cf6a4ab3714357a49cc9d3709
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apls.us.txt	
@@ -0,0 +1,2079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLS.US,D,20171109,000000,14.5,14.9,13.15,14.01,2297607,0
+APLS.US,D,20171110,000000,13.9,14.19,13.56,14,183054,0
+APLS.US,D,20171113,000000,14.02,14.14,13.6,14.1,64449,0
+APLS.US,D,20171114,000000,14.2,14.2,13.7,13.93,49309,0
+APLS.US,D,20171115,000000,13.91,13.95,13.7,13.83,85615,0
+APLS.US,D,20171116,000000,13.91,13.96,13.75,13.82,74938,0
+APLS.US,D,20171117,000000,13.79,13.8842,13.77,13.79,54275,0
+APLS.US,D,20171120,000000,13.81,13.95,13.5,13.6,80076,0
+APLS.US,D,20171121,000000,13.59,13.95,13.5,13.58,88605,0
+APLS.US,D,20171122,000000,13.92,13.92,13.31,13.32,118170,0
+APLS.US,D,20171124,000000,13.3,13.81,13.3,13.6,49238,0
+APLS.US,D,20171127,000000,13.66,14.05,13.44,13.65,61692,0
+APLS.US,D,20171128,000000,13.69,13.97,12.9532,13.38,214783,0
+APLS.US,D,20171129,000000,13.35,14,12.45,13.85,215585,0
+APLS.US,D,20171130,000000,13.87,14.03,13.605,13.82,83161,0
+APLS.US,D,20171201,000000,13.87,14.03,13.75,14.02,38585,0
+APLS.US,D,20171204,000000,14.9,15.41,13.81,13.995,319262,0
+APLS.US,D,20171205,000000,14.04,14.909,13.61,13.73,101608,0
+APLS.US,D,20171206,000000,13.67,14.25,12.82,13.6,175800,0
+APLS.US,D,20171207,000000,13.54,14.56,12.96,13.99,407962,0
+APLS.US,D,20171208,000000,14.08,15.05,13.77,14.38,176401,0
+APLS.US,D,20171211,000000,14.47,15.07,14.3,14.52,127419,0
+APLS.US,D,20171212,000000,14.49,14.49,12.8,12.88,175301,0
+APLS.US,D,20171213,000000,12.8,13.2445,12.48,12.71,152577,0
+APLS.US,D,20171214,000000,12.52,13.68,12.5,13.35,143029,0
+APLS.US,D,20171215,000000,13.2,13.62,12.69,13.05,1425318,0
+APLS.US,D,20171218,000000,13,14.9,13,14.51,134775,0
+APLS.US,D,20171219,000000,14.48,14.6,14,14.38,97082,0
+APLS.US,D,20171220,000000,14.35,14.55,13.84,14.27,34848,0
+APLS.US,D,20171221,000000,13.97,16.81,13.97,16.58,381985,0
+APLS.US,D,20171222,000000,16.54,18.52,16.54,18.45,103753,0
+APLS.US,D,20171226,000000,18.45,19.55,18.22,18.75,93193,0
+APLS.US,D,20171227,000000,18.87,19.58,18.8,19.55,96852,0
+APLS.US,D,20171228,000000,19.46,20.6495,19.3966,20.53,51326,0
+APLS.US,D,20171229,000000,20.71,24.1675,20.71,21.7,147400,0
+APLS.US,D,20180102,000000,21.72,24.392,19.55,20.78,186324,0
+APLS.US,D,20180103,000000,20.86,23.05,19.99,22.64,152528,0
+APLS.US,D,20180104,000000,22.7,25.33,21.18,24.94,152922,0
+APLS.US,D,20180105,000000,25.06,25.49,23.14,23.49,100243,0
+APLS.US,D,20180108,000000,23.56,23.9128,22.71,23,199975,0
+APLS.US,D,20180109,000000,22.98,24.29,21.55,21.79,97319,0
+APLS.US,D,20180110,000000,21.63,21.63,20,20.26,362047,0
+APLS.US,D,20180111,000000,20.18,20.31,19.28,19.9,86410,0
+APLS.US,D,20180112,000000,19.85,19.85,18.87,18.91,84290,0
+APLS.US,D,20180116,000000,19,19.13,17.99,18.03,127803,0
+APLS.US,D,20180117,000000,18.06,20.1513,17.79,19.5,40317,0
+APLS.US,D,20180118,000000,19.94,20.17,19.44,19.78,179911,0
+APLS.US,D,20180119,000000,19.83,21.18,18.75,18.9,50165,0
+APLS.US,D,20180122,000000,18.86,21.19,18.86,19,69371,0
+APLS.US,D,20180123,000000,18.95,19.33,17.88,17.93,42428,0
+APLS.US,D,20180124,000000,17.95,18.0154,17.2,17.27,27681,0
+APLS.US,D,20180125,000000,17.3,18.24,17.15,17.31,37821,0
+APLS.US,D,20180126,000000,17.3,17.76,16.95,17.16,35159,0
+APLS.US,D,20180129,000000,17.19,17.37,16.52,16.54,249113,0
+APLS.US,D,20180130,000000,16.45,18.595,15.66,18.27,137137,0
+APLS.US,D,20180131,000000,18.35,18.3945,16.5,16.6,64717,0
+APLS.US,D,20180201,000000,16.72,16.91,16.06,16.42,52083,0
+APLS.US,D,20180202,000000,16.29,16.59,16.16,16.45,31149,0
+APLS.US,D,20180205,000000,16.37,16.37,15.45,15.52,89091,0
+APLS.US,D,20180206,000000,15.22,15.5099,14.8,15.04,53591,0
+APLS.US,D,20180207,000000,14.95,15.14,14.9,15.13,43666,0
+APLS.US,D,20180208,000000,16.58,18.09,14.97,15.01,75560,0
+APLS.US,D,20180209,000000,15.25,16.01,14,14.01,107265,0
+APLS.US,D,20180212,000000,14.14,14.99,13.54,14.93,105069,0
+APLS.US,D,20180213,000000,14.79,14.97,14.1,14.7,48944,0
+APLS.US,D,20180214,000000,14.55,15.3,14.255,15.15,52323,0
+APLS.US,D,20180215,000000,15.31,16.34,14.9316,15.94,66099,0
+APLS.US,D,20180216,000000,15.97,16,14.2,14.93,76366,0
+APLS.US,D,20180220,000000,14.98,15.42,14.51,14.64,38458,0
+APLS.US,D,20180221,000000,14.74,15.48,14.1,14.77,81479,0
+APLS.US,D,20180222,000000,14.9,16.58,14.8,15.25,90823,0
+APLS.US,D,20180223,000000,15.39,16.44,15.39,16.33,73527,0
+APLS.US,D,20180226,000000,16.5,19.83,16.5,19.17,246279,0
+APLS.US,D,20180227,000000,19.53,19.7712,17.68,18.04,94026,0
+APLS.US,D,20180228,000000,17.99,18.7589,17.89,18.33,39066,0
+APLS.US,D,20180301,000000,18.0022,19.3,18.0022,18.53,42036,0
+APLS.US,D,20180302,000000,18.49,20.31,18.2999,20.24,73573,0
+APLS.US,D,20180305,000000,20.24,21.5,19.04,21.47,135695,0
+APLS.US,D,20180306,000000,21.48,22.64,21.06,21.94,115104,0
+APLS.US,D,20180307,000000,21.94,22.48,21.88,22.27,51097,0
+APLS.US,D,20180308,000000,22.42,24.1,22.06,22.33,180902,0
+APLS.US,D,20180309,000000,22.33,22.517,21.75,22.26,66911,0
+APLS.US,D,20180312,000000,22.27,23.8,22.27,23.5,140613,0
+APLS.US,D,20180313,000000,23.79,23.8,21.27,22.4,209253,0
+APLS.US,D,20180314,000000,22.79,25.59,22.5,25.23,211306,0
+APLS.US,D,20180315,000000,25.73,27.5265,23.8821,24.55,307652,0
+APLS.US,D,20180316,000000,24.44,26.04,23.245,26.02,355766,0
+APLS.US,D,20180319,000000,25.92,26.225,24.41,25.64,424203,0
+APLS.US,D,20180320,000000,25.36,25.72,23.091,24.56,136470,0
+APLS.US,D,20180321,000000,24.46,24.63,23.13,23.29,160989,0
+APLS.US,D,20180322,000000,23.24,24.39,22.58,23.74,87228,0
+APLS.US,D,20180323,000000,24.01,24.95,24,24.5,67199,0
+APLS.US,D,20180326,000000,24.98,25.4227,23.8,24.31,51504,0
+APLS.US,D,20180327,000000,24.4,25.19,23.72,24.27,71596,0
+APLS.US,D,20180328,000000,24.17,24.76,23.7,24,60054,0
+APLS.US,D,20180329,000000,24.06,24.09,21.58,22.11,294250,0
+APLS.US,D,20180402,000000,22.05,22.05,20.07,20.42,91251,0
+APLS.US,D,20180403,000000,20.56,21.85,19.24,21.68,97484,0
+APLS.US,D,20180404,000000,21.05,24.13,20.37,23.79,73319,0
+APLS.US,D,20180405,000000,23.98,24.55,22.51,23.16,88282,0
+APLS.US,D,20180406,000000,23.02,23.96,22.35,23.25,52335,0
+APLS.US,D,20180409,000000,23.45,24,22.63,22.82,83195,0
+APLS.US,D,20180410,000000,23.27,25.85,22.8801,25.24,105338,0
+APLS.US,D,20180411,000000,27.27,29.345,24.6801,27.27,276991,0
+APLS.US,D,20180412,000000,25.01,28.44,25.01,26.59,179390,0
+APLS.US,D,20180413,000000,26.78,27.78,26.455,26.73,101949,0
+APLS.US,D,20180416,000000,26.9,32,26.9,30,276238,0
+APLS.US,D,20180417,000000,27.29,27.42,24.405,25.02,598251,0
+APLS.US,D,20180418,000000,25.6,26.66,24.77,26.37,331198,0
+APLS.US,D,20180419,000000,25.82,25.85,23.61,24.21,2725503,0
+APLS.US,D,20180420,000000,24.35,24.78,24.05,24.52,325177,0
+APLS.US,D,20180423,000000,23.42,24.64,22.73,23.42,283532,0
+APLS.US,D,20180424,000000,23.63,23.67,21.91,22.27,264016,0
+APLS.US,D,20180425,000000,22.45,22.52,20.99,22.35,272975,0
+APLS.US,D,20180426,000000,22.51,24.31,22.51,23.87,238625,0
+APLS.US,D,20180427,000000,24.04,25.42,23.46,25.1,172298,0
+APLS.US,D,20180430,000000,25.22,25.22,23.24,24.11,177399,0
+APLS.US,D,20180501,000000,23.89,23.89,22.79,22.94,110645,0
+APLS.US,D,20180502,000000,23.07,24.58,23.05,23.72,131066,0
+APLS.US,D,20180503,000000,23.8,24.7,22.86,23.74,124452,0
+APLS.US,D,20180504,000000,23.67,26.13,23.53,24.66,165097,0
+APLS.US,D,20180507,000000,24.8,25.52,23.37,25.4,438405,0
+APLS.US,D,20180508,000000,25.25,25.5,23.46,23.99,570016,0
+APLS.US,D,20180509,000000,24.15,24.62,23.46,24.44,308436,0
+APLS.US,D,20180510,000000,24.62,24.63,23.88,24.2,296138,0
+APLS.US,D,20180511,000000,24.17,25.14,22.55,24.49,1520334,0
+APLS.US,D,20180514,000000,24.64,25.13,24.21,24.69,427598,0
+APLS.US,D,20180515,000000,24.23,24.49,23.32,23.91,185690,0
+APLS.US,D,20180516,000000,23.92,24.06,23.27,23.81,446656,0
+APLS.US,D,20180517,000000,23.7,24.575,23.52,24.5,286006,0
+APLS.US,D,20180518,000000,24.56,24.92,24,24.68,340890,0
+APLS.US,D,20180521,000000,24.25,24.25,21.21,21.32,291553,0
+APLS.US,D,20180522,000000,20.27,21.59,19.44,19.86,392833,0
+APLS.US,D,20180523,000000,19.78,20.8465,19.38,19.66,292435,0
+APLS.US,D,20180524,000000,21.37,21.37,19.87,20.23,303579,0
+APLS.US,D,20180525,000000,20.06,20.65,20.06,20.24,167733,0
+APLS.US,D,20180529,000000,20.02,20.7,19.65,19.84,258181,0
+APLS.US,D,20180530,000000,20.46,22.9495,20.37,20.9,377395,0
+APLS.US,D,20180531,000000,20.68,21.2,19.85,20.41,552653,0
+APLS.US,D,20180601,000000,20.42,20.73,18.885,19.63,321287,0
+APLS.US,D,20180604,000000,19.81,20.67,19.335,20.25,361002,0
+APLS.US,D,20180605,000000,20.15,22.19,20.12,21.19,278677,0
+APLS.US,D,20180606,000000,21.24,22.0499,20.41,20.8,297660,0
+APLS.US,D,20180607,000000,20.98,21.55,20.29,20.37,229624,0
+APLS.US,D,20180608,000000,20.35,21.26,19.94,20,334275,0
+APLS.US,D,20180611,000000,19.89,20.8,19.89,20.55,407094,0
+APLS.US,D,20180612,000000,20.54,21.16,20.0238,20.71,481910,0
+APLS.US,D,20180613,000000,20.71,22.65,20.5,21.995,766900,0
+APLS.US,D,20180614,000000,22.01,22.88,21.38,22.07,497758,0
+APLS.US,D,20180615,000000,22.07,22.5,21.73,22.43,2082476,0
+APLS.US,D,20180618,000000,22.4,23.57,22.4,23.1,551005,0
+APLS.US,D,20180619,000000,22.77,24.29,22.32,24.21,458567,0
+APLS.US,D,20180620,000000,24.17,24.84,23.2,23.71,433660,0
+APLS.US,D,20180621,000000,23.5,24,21.93,21.95,529312,0
+APLS.US,D,20180622,000000,22.2,22.44,20.55,21.75,3567509,0
+APLS.US,D,20180625,000000,21.51,23.5999,21.39,22.72,422515,0
+APLS.US,D,20180626,000000,23.78,23.897,23,23.5,668392,0
+APLS.US,D,20180627,000000,24,24.36,21.88,22.36,799509,0
+APLS.US,D,20180628,000000,22.17,22.48,20.1,21.31,478229,0
+APLS.US,D,20180629,000000,21.46,22.16,21.02,22,363591,0
+APLS.US,D,20180702,000000,21.71,21.93,20.76,21.03,279951,0
+APLS.US,D,20180703,000000,21,21.39,20.73,20.99,200675,0
+APLS.US,D,20180705,000000,21.11,21.14,20.45,21,313817,0
+APLS.US,D,20180706,000000,20.98,21.2,20.69,20.96,239303,0
+APLS.US,D,20180709,000000,20.97,20.97,19.8,20.28,275859,0
+APLS.US,D,20180710,000000,21.04,21.4552,19.79,20.24,348151,0
+APLS.US,D,20180711,000000,20.02,20.13,19.29,19.3,241748,0
+APLS.US,D,20180712,000000,19.49,19.49,17.82,18.8,361741,0
+APLS.US,D,20180713,000000,18.85,19.21,18.57,18.95,299170,0
+APLS.US,D,20180716,000000,18.96,19.07,18.01,18.74,260256,0
+APLS.US,D,20180717,000000,18.61,19.21,18.15,18.36,190415,0
+APLS.US,D,20180718,000000,18.37,18.58,17.53,18.35,179925,0
+APLS.US,D,20180719,000000,18.36,18.8,17.56,18.59,233828,0
+APLS.US,D,20180720,000000,18.49,18.93,17.75,18.28,211075,0
+APLS.US,D,20180723,000000,18.36,19.01,18.05,18.36,235889,0
+APLS.US,D,20180724,000000,18.86,18.86,17.33,17.51,256708,0
+APLS.US,D,20180725,000000,17.61,18.16,17.2,17.56,203940,0
+APLS.US,D,20180726,000000,17.56,17.88,17,17.3,208566,0
+APLS.US,D,20180727,000000,17.27,17.53,16.25,16.57,321371,0
+APLS.US,D,20180730,000000,18.13,19.84,17.25,17.73,499743,0
+APLS.US,D,20180731,000000,17.54,18.78,17.13,18.4,461559,0
+APLS.US,D,20180801,000000,17.26,18.63,16.7,17.04,513785,0
+APLS.US,D,20180802,000000,16.98,17.52,16.76,17.45,221772,0
+APLS.US,D,20180803,000000,17.63,17.84,16.5,16.96,167302,0
+APLS.US,D,20180806,000000,16.95,17.31,16.67,17.03,186610,0
+APLS.US,D,20180807,000000,17.07,17.55,16.96,17.45,220847,0
+APLS.US,D,20180808,000000,17.48,18.27,17.12,18.02,159228,0
+APLS.US,D,20180809,000000,17.93,18.76,17.93,18.26,124308,0
+APLS.US,D,20180810,000000,18.07,18.8,17.96,18.48,129207,0
+APLS.US,D,20180813,000000,18.43,18.7,18.02,18.46,146619,0
+APLS.US,D,20180814,000000,18.54,19.2,17.76,18.05,183153,0
+APLS.US,D,20180815,000000,17.83,18.32,17.27,17.53,209594,0
+APLS.US,D,20180816,000000,17.72,18.99,17.2,18.83,309944,0
+APLS.US,D,20180817,000000,18.73,18.88,17.04,17.49,275289,0
+APLS.US,D,20180820,000000,17.6,17.68,17.03,17.12,124893,0
+APLS.US,D,20180821,000000,17.04,18.25,17.01,18.22,203340,0
+APLS.US,D,20180822,000000,18.12,18.75,17.79,18.09,155260,0
+APLS.US,D,20180823,000000,18.04,18.45,17.71,18.03,179329,0
+APLS.US,D,20180824,000000,18.04,18.41,17.84,18.19,166962,0
+APLS.US,D,20180827,000000,18.29,18.62,17.8,18.4,176757,0
+APLS.US,D,20180828,000000,18.43,18.64,17.9,18.48,190011,0
+APLS.US,D,20180829,000000,18.61,19.11,18.42,19.01,198118,0
+APLS.US,D,20180830,000000,18.99,19.63,18.81,19.16,157776,0
+APLS.US,D,20180831,000000,19.13,19.5,19.06,19.36,313857,0
+APLS.US,D,20180904,000000,19.52,20.16,18.96,19.85,231080,0
+APLS.US,D,20180905,000000,20,20.07,19.3,19.84,124225,0
+APLS.US,D,20180906,000000,19.68,19.825,17.76,17.77,180162,0
+APLS.US,D,20180907,000000,17.75,17.98,16.9,17.17,253018,0
+APLS.US,D,20180910,000000,17.25,17.76,16.75,17.69,205597,0
+APLS.US,D,20180911,000000,17.66,18.44,17.39,18.19,366099,0
+APLS.US,D,20180912,000000,18.12,19.07,17.72,18.74,293384,0
+APLS.US,D,20180913,000000,19.1,19.18,16.89,18.81,245371,0
+APLS.US,D,20180914,000000,18.81,19.35,18.45,18.51,207341,0
+APLS.US,D,20180917,000000,18.5,19.06,17.75,18.58,283217,0
+APLS.US,D,20180918,000000,18.5,19.2624,18.19,18.22,311810,0
+APLS.US,D,20180919,000000,18.25,18.45,17.81,18.05,417197,0
+APLS.US,D,20180920,000000,18.51,20.02,18.25,19.97,437299,0
+APLS.US,D,20180921,000000,20,20.14,19.03,19.88,419408,0
+APLS.US,D,20180924,000000,19.18,20.14,18.81,19.03,214851,0
+APLS.US,D,20180925,000000,19.35,20.22,18.33,18.51,241666,0
+APLS.US,D,20180926,000000,18.46,18.58,17.79,18.26,192498,0
+APLS.US,D,20180927,000000,18.32,18.5,17.1,17.26,266262,0
+APLS.US,D,20180928,000000,17.3,17.84,17.01,17.78,303276,0
+APLS.US,D,20181001,000000,18.13,18.53,17.41,17.46,364290,0
+APLS.US,D,20181002,000000,17.53,17.53,16.85,17.37,499085,0
+APLS.US,D,20181003,000000,17.35,17.87,16.5735,17.45,242509,0
+APLS.US,D,20181004,000000,17.36,17.58,16.2,16.3,271354,0
+APLS.US,D,20181005,000000,16.4,16.75,15.44,15.83,207441,0
+APLS.US,D,20181008,000000,15.87,16.38,15.5195,15.98,196022,0
+APLS.US,D,20181009,000000,15.78,16.29,15.39,15.82,139416,0
+APLS.US,D,20181010,000000,15.82,15.96,15.06,15.11,350781,0
+APLS.US,D,20181011,000000,14.83,16.01,14.63,15.52,213088,0
+APLS.US,D,20181012,000000,15.71,16.13,15.42,15.75,162862,0
+APLS.US,D,20181015,000000,15.77,15.77,15.01,15.58,116633,0
+APLS.US,D,20181016,000000,15.69,16.78,15.18,16.65,167797,0
+APLS.US,D,20181017,000000,16.61,16.82,16.0085,16.71,65761,0
+APLS.US,D,20181018,000000,16.1,16.1,13.03,13.86,1540809,0
+APLS.US,D,20181019,000000,14.21,15.09,13.35,13.435,365120,0
+APLS.US,D,20181022,000000,13.42,13.708,12.29,13.3,362712,0
+APLS.US,D,20181023,000000,13,14.1,12.71,13.29,331074,0
+APLS.US,D,20181024,000000,13.34,14,11.45,11.47,415742,0
+APLS.US,D,20181025,000000,11.79,13.33,11.49,13.08,316078,0
+APLS.US,D,20181026,000000,12.8,13.54,12.42,13.1,217826,0
+APLS.US,D,20181029,000000,13.39,13.64,12.43,12.72,144030,0
+APLS.US,D,20181030,000000,12.67,13.54,12.67,13.51,157739,0
+APLS.US,D,20181031,000000,13.95,14.51,13.77,13.99,390825,0
+APLS.US,D,20181101,000000,14.14,15.02,13.88,14.99,341227,0
+APLS.US,D,20181102,000000,15.07,15.5064,14.59,15,206225,0
+APLS.US,D,20181105,000000,15.07,15.7049,14.61,14.9,249042,0
+APLS.US,D,20181106,000000,14.92,15.615,14.5,15.14,115084,0
+APLS.US,D,20181107,000000,15.38,16.22,15.29,15.95,446100,0
+APLS.US,D,20181108,000000,15.73,16.25,15.49,15.84,159262,0
+APLS.US,D,20181109,000000,15.55,15.8721,14,14.85,248863,0
+APLS.US,D,20181112,000000,14.8,14.9,14.01,14.74,116799,0
+APLS.US,D,20181113,000000,15.44,16.39,15,15.24,163334,0
+APLS.US,D,20181114,000000,14.87,15.86,13.27,13.67,287185,0
+APLS.US,D,20181115,000000,13.64,14.75,13.24,14.46,161315,0
+APLS.US,D,20181116,000000,14.28,15.17,13.78,15.09,277162,0
+APLS.US,D,20181119,000000,14.95,14.95,14.03,14.4,139866,0
+APLS.US,D,20181120,000000,13.97,14.595,13.55,14.39,124804,0
+APLS.US,D,20181121,000000,15.62,15.67,14.5,15.62,159005,0
+APLS.US,D,20181123,000000,15.28,16.53,15.28,16.11,90000,0
+APLS.US,D,20181126,000000,16.43,16.5,15.79,16.43,277183,0
+APLS.US,D,20181127,000000,16.38,16.38,14.78,15.02,152145,0
+APLS.US,D,20181128,000000,15.28,15.82,14.89,15.81,214663,0
+APLS.US,D,20181129,000000,15.64,15.88,14.86,15.13,158289,0
+APLS.US,D,20181130,000000,15.21,15.47,14.73,15.34,141303,0
+APLS.US,D,20181203,000000,15.96,18.4,15.96,18.06,600450,0
+APLS.US,D,20181204,000000,17.93,20.535,17.58,18.16,1329705,0
+APLS.US,D,20181206,000000,18.14,19.08,17.72,17.99,423579,0
+APLS.US,D,20181207,000000,18,18,17.035,17.73,308007,0
+APLS.US,D,20181210,000000,17.86,18,16.93,17.98,387161,0
+APLS.US,D,20181211,000000,18,18.48,17.5,17.94,205336,0
+APLS.US,D,20181212,000000,18.31,18.34,17.465,17.93,266066,0
+APLS.US,D,20181213,000000,18.1,18.82,17.612,18.71,353206,0
+APLS.US,D,20181214,000000,18.62,19.02,18.04,18.69,245558,0
+APLS.US,D,20181217,000000,18.68,19,16.74,16.97,420580,0
+APLS.US,D,20181218,000000,17.22,18.125,15.74,16.31,375807,0
+APLS.US,D,20181219,000000,16.47,16.65,14.14,14.24,425598,0
+APLS.US,D,20181220,000000,14.24,14.6,12.47,13.74,803128,0
+APLS.US,D,20181221,000000,13.95,15.4506,13.39,14.28,1712673,0
+APLS.US,D,20181224,000000,14.01,14.205,12.96,13.07,222256,0
+APLS.US,D,20181226,000000,13.28,13.81,13.01,13.74,325114,0
+APLS.US,D,20181227,000000,13.48,13.58,12.16,13.26,285947,0
+APLS.US,D,20181228,000000,13.41,13.7064,12.98,13.25,260936,0
+APLS.US,D,20181231,000000,13.33,13.36,12.65,13.19,237933,0
+APLS.US,D,20190102,000000,12.91,13.97,12.91,13.62,292009,0
+APLS.US,D,20190103,000000,13.6,13.95,13.3,13.51,290095,0
+APLS.US,D,20190104,000000,13.74,14.25,13.61,14.11,372144,0
+APLS.US,D,20190107,000000,14.25,14.37,13.195,13.85,347095,0
+APLS.US,D,20190108,000000,14.19,14.24,13.33,13.79,286620,0
+APLS.US,D,20190109,000000,13.88,14.08,13.41,13.93,194518,0
+APLS.US,D,20190110,000000,13.89,14.02,13.33,13.99,224645,0
+APLS.US,D,20190111,000000,14,15.06,13.8,14.97,822564,0
+APLS.US,D,20190114,000000,14.8,14.8,14.46,14.52,322539,0
+APLS.US,D,20190115,000000,14.62,14.99,14.07,14.84,158971,0
+APLS.US,D,20190116,000000,14.88,15.39,14.86,15.08,252052,0
+APLS.US,D,20190117,000000,15.07,15.13,14.4463,14.73,168798,0
+APLS.US,D,20190118,000000,14.78,15.17,14.43,14.88,179646,0
+APLS.US,D,20190122,000000,14.78,14.96,13.41,13.44,205133,0
+APLS.US,D,20190123,000000,12.72,13.37,12.56,12.81,401594,0
+APLS.US,D,20190124,000000,12.82,13.32,12.5,13.16,287035,0
+APLS.US,D,20190125,000000,13.25,13.78,12.8198,13.65,162391,0
+APLS.US,D,20190128,000000,13.43,13.89,13.02,13.23,145309,0
+APLS.US,D,20190129,000000,13.28,13.29,12.51,12.82,447579,0
+APLS.US,D,20190130,000000,12.95,13.6,12.78,13.57,170738,0
+APLS.US,D,20190131,000000,13.52,14.24,13.44,14,163411,0
+APLS.US,D,20190201,000000,14,14.03,13.14,13.4,159548,0
+APLS.US,D,20190204,000000,13.7,13.9,13.12,13.6,107450,0
+APLS.US,D,20190205,000000,13.64,14.095,13.36,13.44,135565,0
+APLS.US,D,20190206,000000,13.45,13.82,13.32,13.58,65469,0
+APLS.US,D,20190207,000000,13.46,13.46,12.845,13.02,150786,0
+APLS.US,D,20190208,000000,13.01,13.85,13.01,13.85,132496,0
+APLS.US,D,20190211,000000,14.35,14.42,13.59,13.72,105284,0
+APLS.US,D,20190212,000000,13.83,14.37,13.505,14.37,92012,0
+APLS.US,D,20190213,000000,14.38,14.55,13.99,14.07,159976,0
+APLS.US,D,20190214,000000,14.06,14.36,13.72,14.21,124611,0
+APLS.US,D,20190215,000000,14.35,14.45,13.63,13.84,207947,0
+APLS.US,D,20190219,000000,13.91,14.48,13.61,14.37,174583,0
+APLS.US,D,20190220,000000,14.44,14.795,13.59,13.87,135898,0
+APLS.US,D,20190221,000000,13.93,14.13,13.04,13.81,198627,0
+APLS.US,D,20190222,000000,13.98,14.24,13.8,14.22,131592,0
+APLS.US,D,20190225,000000,14.46,15.05,14.45,14.96,224517,0
+APLS.US,D,20190226,000000,14.84,15,14.415,14.5,86642,0
+APLS.US,D,20190227,000000,14.49,14.74,14.03,14.24,183656,0
+APLS.US,D,20190228,000000,14.18,15.32,13.8,15.15,438382,0
+APLS.US,D,20190301,000000,15.3,18.63,15.3,18.31,539427,0
+APLS.US,D,20190304,000000,18.37,18.95,18.08,18.45,829608,0
+APLS.US,D,20190305,000000,18.38,18.89,18.27,18.48,1148000,0
+APLS.US,D,20190306,000000,18.48,18.99,18.115,18.3,348380,0
+APLS.US,D,20190307,000000,17.3,19.7,17.3,18.98,2830143,0
+APLS.US,D,20190308,000000,18.88,19.465,18.52,19.41,327629,0
+APLS.US,D,20190311,000000,19.56,19.61,18.715,19.36,1507328,0
+APLS.US,D,20190312,000000,19.38,19.48,18.47,18.54,622545,0
+APLS.US,D,20190313,000000,18.61,19.31,18.2,18.98,1867625,0
+APLS.US,D,20190314,000000,18.97,19.68,18.785,19.33,148005,0
+APLS.US,D,20190315,000000,19.4,19.68,18.67,18.83,1213445,0
+APLS.US,D,20190318,000000,18.87,20.03,18.83,19.76,284232,0
+APLS.US,D,20190319,000000,19.84,20.01,19.28,19.82,174488,0
+APLS.US,D,20190320,000000,19.85,19.95,18.73,19.08,1060700,0
+APLS.US,D,20190321,000000,19.08,19.78,19.07,19.7,776963,0
+APLS.US,D,20190322,000000,19.62,19.77,18.74,18.9,841451,0
+APLS.US,D,20190325,000000,18.88,19.64,18.7,19.36,205257,0
+APLS.US,D,20190326,000000,19.43,19.87,19.1,19.39,780044,0
+APLS.US,D,20190327,000000,19.39,19.75,18.68,19.05,278806,0
+APLS.US,D,20190328,000000,19.09,19.38,18.85,19.08,511507,0
+APLS.US,D,20190329,000000,19.5,19.7112,19.21,19.5,219003,0
+APLS.US,D,20190401,000000,19.76,19.88,19.26,19.48,224848,0
+APLS.US,D,20190402,000000,19.53,20.81,19.43,20.44,730146,0
+APLS.US,D,20190403,000000,20.57,20.89,19.63,20.49,515495,0
+APLS.US,D,20190404,000000,20.4,20.4,20,20.09,178364,0
+APLS.US,D,20190405,000000,20.19,20.69,19.6,20.15,1016383,0
+APLS.US,D,20190408,000000,20.17,20.49,19.61,19.77,903608,0
+APLS.US,D,20190409,000000,19.75,19.77,18.59,18.86,469951,0
+APLS.US,D,20190410,000000,18.93,19.1,18.53,18.69,409229,0
+APLS.US,D,20190411,000000,18.69,19.41,18.67,19.3,314472,0
+APLS.US,D,20190412,000000,19.49,19.65,18.93,19.44,293629,0
+APLS.US,D,20190415,000000,19.51,19.67,18.49,19.02,415786,0
+APLS.US,D,20190416,000000,19.14,19.64,18.93,19.13,704621,0
+APLS.US,D,20190417,000000,19.25,19.25,18.18,18.65,973656,0
+APLS.US,D,20190418,000000,18.66,18.92,18.31,18.88,179652,0
+APLS.US,D,20190422,000000,18.88,19.14,18.5,19.03,162882,0
+APLS.US,D,20190423,000000,19.03,19.46,18.79,19.33,391682,0
+APLS.US,D,20190424,000000,19.29,19.37,18.69,18.9,481187,0
+APLS.US,D,20190425,000000,19.03,19.45,18.61,19.25,138611,0
+APLS.US,D,20190426,000000,19.2,20.3,19.0254,20.19,717261,0
+APLS.US,D,20190429,000000,20.22,20.46,18.5,19.94,170690,0
+APLS.US,D,20190430,000000,20.07,20.2,19.02,19.81,1501405,0
+APLS.US,D,20190501,000000,19.93,19.95,18.66,18.7,173326,0
+APLS.US,D,20190502,000000,18.61,19.01,18.37,18.77,123614,0
+APLS.US,D,20190503,000000,18.73,19.59,18.67,19.58,156885,0
+APLS.US,D,20190506,000000,19.08,19.82,18.81,19.73,1022339,0
+APLS.US,D,20190507,000000,19.39,19.65,18.59,19.01,214429,0
+APLS.US,D,20190508,000000,19.01,19.54,18.35,18.48,417597,0
+APLS.US,D,20190509,000000,18.3,19.36,18.3,19.2,196461,0
+APLS.US,D,20190510,000000,19.08,19.46,18.92,19.08,458417,0
+APLS.US,D,20190513,000000,18.66,18.875,18.27,18.4,234137,0
+APLS.US,D,20190514,000000,18.46,18.73,18.13,18.64,784740,0
+APLS.US,D,20190515,000000,18.6,18.99,18.15,18.93,750348,0
+APLS.US,D,20190516,000000,18.96,19.4,18.29,18.53,219462,0
+APLS.US,D,20190517,000000,18.27,18.53,17.36,18,394780,0
+APLS.US,D,20190520,000000,17.85,18.47,17.52,18.43,485564,0
+APLS.US,D,20190521,000000,18.53,20.05,18.27,20.02,396567,0
+APLS.US,D,20190522,000000,19.95,20.05,19.04,19.24,134429,0
+APLS.US,D,20190523,000000,18.98,19.5329,18.47,19.47,161405,0
+APLS.US,D,20190524,000000,19.59,19.84,18.78,19.1,196511,0
+APLS.US,D,20190528,000000,19.19,20.93,18.965,20.71,1053019,0
+APLS.US,D,20190529,000000,20.5,21.18,20.35,20.91,384347,0
+APLS.US,D,20190530,000000,20.99,21.83,20.42,21.63,687634,0
+APLS.US,D,20190531,000000,21.35,21.6947,19.945,20.09,307855,0
+APLS.US,D,20190603,000000,20.1,20.575,19.92,20.41,208045,0
+APLS.US,D,20190604,000000,20.7,21.41,20.15,21.18,343265,0
+APLS.US,D,20190605,000000,21.31,21.76,20.8,21.42,268914,0
+APLS.US,D,20190606,000000,21.56,22.21,20.55,21.4,357904,0
+APLS.US,D,20190607,000000,21.57,21.63,21.07,21.47,227932,0
+APLS.US,D,20190610,000000,21.63,21.89,21.17,21.27,319701,0
+APLS.US,D,20190611,000000,21.34,21.34,20.38,20.49,204730,0
+APLS.US,D,20190612,000000,20.32,21.73,20.32,21.34,174921,0
+APLS.US,D,20190613,000000,21.52,21.76,20.96,21.39,142006,0
+APLS.US,D,20190614,000000,21.29,21.54,21.07,21.17,152323,0
+APLS.US,D,20190617,000000,21.1,22.1,21.1,21.86,448411,0
+APLS.US,D,20190618,000000,22.13,22.9,21.87,22.89,642980,0
+APLS.US,D,20190619,000000,22.93,24.33,22.55,23.82,555614,0
+APLS.US,D,20190620,000000,24.19,24.22,23.72,24.03,434379,0
+APLS.US,D,20190621,000000,23.84,24.44,22.96,24.07,916801,0
+APLS.US,D,20190624,000000,24.08,24.45,23.03,23.06,405022,0
+APLS.US,D,20190625,000000,23.1,24.45,23.065,23.82,329903,0
+APLS.US,D,20190626,000000,23.89,24,23.085,23.4,283377,0
+APLS.US,D,20190627,000000,23.56,24.73,23.56,24.45,470686,0
+APLS.US,D,20190628,000000,24.45,25.41,24.45,25.34,1944468,0
+APLS.US,D,20190701,000000,25.56,26.24,24.8,25.43,304661,0
+APLS.US,D,20190702,000000,25.48,25.83,24.95,25.56,306139,0
+APLS.US,D,20190703,000000,25.5,26.43,25.245,26.31,229325,0
+APLS.US,D,20190705,000000,26.27,26.375,25.31,25.44,512200,0
+APLS.US,D,20190708,000000,25.45,26.18,25.04,25.92,253974,0
+APLS.US,D,20190709,000000,26.16,27.41,25.91,26.5,476685,0
+APLS.US,D,20190710,000000,26.85,26.9,26.085,26.88,239484,0
+APLS.US,D,20190711,000000,26.86,27.13,26.01,26.12,245821,0
+APLS.US,D,20190712,000000,28.36,29.07,27.23,27.35,981763,0
+APLS.US,D,20190715,000000,27.53,27.91,26.06,26.24,302890,0
+APLS.US,D,20190716,000000,26.18,27.13,25.43,26.68,429501,0
+APLS.US,D,20190717,000000,26.66,27.44,26.66,27.08,214615,0
+APLS.US,D,20190718,000000,26.98,27.923,26.98,27.39,317619,0
+APLS.US,D,20190719,000000,27.36,28.38,26.81,27.19,357727,0
+APLS.US,D,20190722,000000,27.39,29.51,26.8,29.16,364932,0
+APLS.US,D,20190723,000000,29.07,29.15,27.86,28.28,297842,0
+APLS.US,D,20190724,000000,28.25,29.04,27.62,28.98,262250,0
+APLS.US,D,20190725,000000,28.95,29.78,27.26,27.47,265346,0
+APLS.US,D,20190726,000000,27.6,28.95,27.52,28.76,333412,0
+APLS.US,D,20190729,000000,28.76,29.09,27.88,28.76,182696,0
+APLS.US,D,20190730,000000,28.78,29.17,28.02,28.86,263026,0
+APLS.US,D,20190731,000000,28.99,29.89,27.82,27.93,289265,0
+APLS.US,D,20190801,000000,28.13,29.37,27.88,28.04,404074,0
+APLS.US,D,20190802,000000,27.63,28.08,26.75,27.44,276806,0
+APLS.US,D,20190805,000000,26.9,27.04,25.19,25.25,479407,0
+APLS.US,D,20190806,000000,25.49,26.47,25.473,26.08,378368,0
+APLS.US,D,20190807,000000,25.81,27.25,25.16,26.66,263861,0
+APLS.US,D,20190808,000000,26.81,28.62,26.59,28.06,542111,0
+APLS.US,D,20190809,000000,27.85,28.68,27.7179,28.33,304347,0
+APLS.US,D,20190812,000000,27.79,28.27,26.51,26.83,362676,0
+APLS.US,D,20190813,000000,26.8,27.87,26.4,27.49,345637,0
+APLS.US,D,20190814,000000,27.05,28.475,26.78,27.48,405920,0
+APLS.US,D,20190815,000000,27.37,27.37,25.86,26.92,346480,0
+APLS.US,D,20190816,000000,27.16,28.49,26.93,27.75,280448,0
+APLS.US,D,20190819,000000,28.17,29.11,27.56,28.9,403673,0
+APLS.US,D,20190820,000000,29.04,29.74,29.04,29.36,252712,0
+APLS.US,D,20190821,000000,29.91,30.25,29.515,29.96,379507,0
+APLS.US,D,20190822,000000,30.01,30.1,29.45,29.92,401182,0
+APLS.US,D,20190823,000000,29.67,29.9,28.25,28.33,242129,0
+APLS.US,D,20190826,000000,28.75,28.93,27.62,28.63,225907,0
+APLS.US,D,20190827,000000,28.92,29.5,28.075,28.26,277870,0
+APLS.US,D,20190828,000000,28.06,29.99,27.8262,29.23,284210,0
+APLS.US,D,20190829,000000,29.53,29.99,29.34,29.68,463813,0
+APLS.US,D,20190830,000000,29.84,29.945,28.26,29.1,187803,0
+APLS.US,D,20190903,000000,29.04,29.53,27.39,27.41,226181,0
+APLS.US,D,20190904,000000,28.22,28.51,27.57,28.5,715496,0
+APLS.US,D,20190905,000000,28.75,30.86,28.09,30.13,718833,0
+APLS.US,D,20190906,000000,30.15,32.57,29.87,32.18,675054,0
+APLS.US,D,20190909,000000,32.48,33.18,31.86,32.03,552702,0
+APLS.US,D,20190910,000000,31.82,31.92,30.2,31.12,406893,0
+APLS.US,D,20190911,000000,31.46,31.9,31.152,31.57,343527,0
+APLS.US,D,20190912,000000,28.27,28.4,26.24,28.2,2930099,0
+APLS.US,D,20190913,000000,28.2,28.59,26.75,27,879217,0
+APLS.US,D,20190916,000000,26.92,27.35,26.1,26.21,799063,0
+APLS.US,D,20190917,000000,26.04,26.55,25.75,26.01,730444,0
+APLS.US,D,20190918,000000,26.04,27.07,25.14,26.25,1114842,0
+APLS.US,D,20190919,000000,26.16,26.95,25.44,25.48,805902,0
+APLS.US,D,20190920,000000,25.47,26.1654,25.25,25.57,994970,0
+APLS.US,D,20190923,000000,25.47,25.55,24.36,24.69,595717,0
+APLS.US,D,20190924,000000,24.92,25.13,23.83,24.76,1014535,0
+APLS.US,D,20190925,000000,24.76,25.82,24.58,25.3,986421,0
+APLS.US,D,20190926,000000,25.09,25.55,24.22,24.55,410241,0
+APLS.US,D,20190927,000000,24.8,25.6,24.34,24.43,334616,0
+APLS.US,D,20190930,000000,24.6,24.79,24.02,24.09,457747,0
+APLS.US,D,20191001,000000,23.98,24.325,22.09,22.1,722415,0
+APLS.US,D,20191002,000000,22.01,24,21.79,23.24,1003611,0
+APLS.US,D,20191003,000000,23.19,24.1299,22.22,23.97,584953,0
+APLS.US,D,20191004,000000,24.2,24.86,23.74,24.76,350037,0
+APLS.US,D,20191007,000000,24.68,25.32,23.92,24.18,227319,0
+APLS.US,D,20191008,000000,23.66,24.01,23.21,23.33,347387,0
+APLS.US,D,20191009,000000,23.56,23.68,22.87,23.07,245023,0
+APLS.US,D,20191010,000000,24.14,25.33,23.65,24.84,844814,0
+APLS.US,D,20191011,000000,25,26.05,25,25.56,549586,0
+APLS.US,D,20191014,000000,25.39,26.4,25.0525,26.38,996917,0
+APLS.US,D,20191015,000000,26.27,27.16,24.82,26.48,1101915,0
+APLS.US,D,20191016,000000,26.4,28.64,26.35,28.16,1566233,0
+APLS.US,D,20191017,000000,28.06,28.77,27.32,27.81,1405476,0
+APLS.US,D,20191018,000000,27.56,28.24,27.09,27.83,1062678,0
+APLS.US,D,20191021,000000,28.01,28.29,27.25,28.17,709015,0
+APLS.US,D,20191022,000000,28.35,28.56,27.41,27.94,387986,0
+APLS.US,D,20191023,000000,27.76,28.41,27.25,27.67,432794,0
+APLS.US,D,20191024,000000,27.77,27.95,27.27,27.59,600473,0
+APLS.US,D,20191025,000000,27.47,28.8,27.25,28.23,718479,0
+APLS.US,D,20191028,000000,28.28,29.22,27.95,28.81,369771,0
+APLS.US,D,20191029,000000,28.8,29.15,27.76,28.37,306786,0
+APLS.US,D,20191030,000000,28.27,29,27.59,28.89,347413,0
+APLS.US,D,20191031,000000,28.76,29.5,28.5203,29.39,470800,0
+APLS.US,D,20191101,000000,29.53,30.97,29.27,30.5,576863,0
+APLS.US,D,20191104,000000,30.6,31,29.835,30.61,403318,0
+APLS.US,D,20191105,000000,30.51,31.35,29.0187,30.37,626038,0
+APLS.US,D,20191106,000000,30.35,31.47,30.255,30.65,406643,0
+APLS.US,D,20191107,000000,30.74,31.32,30.61,30.8,328271,0
+APLS.US,D,20191108,000000,30.65,30.99,29.4,29.85,805964,0
+APLS.US,D,20191111,000000,29.66,30.21,28.96,29.03,830860,0
+APLS.US,D,20191112,000000,29.15,30.16,28.9,29.19,611192,0
+APLS.US,D,20191113,000000,29.04,29.35,28.03,28.28,384239,0
+APLS.US,D,20191114,000000,28.17,28.59,27.15,27.23,598943,0
+APLS.US,D,20191115,000000,27.55,27.56,26.49,27.49,579114,0
+APLS.US,D,20191118,000000,27.47,28.01,26.955,27.82,535583,0
+APLS.US,D,20191119,000000,27.88,29.05,27.82,28.89,528337,0
+APLS.US,D,20191120,000000,28.85,29.59,27.881,28.7,997781,0
+APLS.US,D,20191121,000000,28.83,29.02,28.16,28.52,445691,0
+APLS.US,D,20191122,000000,28.2,28.45,26.78,26.82,615571,0
+APLS.US,D,20191125,000000,27.29,28.23,26.57,28.08,507114,0
+APLS.US,D,20191126,000000,28.08,28.2,27.56,27.84,538821,0
+APLS.US,D,20191127,000000,27.99,28,27.33,27.53,726850,0
+APLS.US,D,20191129,000000,27.35,27.75,26.76,26.88,320840,0
+APLS.US,D,20191202,000000,26.82,27.51,26.82,26.86,821662,0
+APLS.US,D,20191203,000000,26.75,30.03,26.55,29.93,1335936,0
+APLS.US,D,20191204,000000,30,30.36,28.57,29.93,953046,0
+APLS.US,D,20191205,000000,28.99,29.65,25,25.85,3011942,0
+APLS.US,D,20191206,000000,26.3,26.3,23.86,23.99,1837534,0
+APLS.US,D,20191209,000000,24.07,24.915,23.9,24.3,1124216,0
+APLS.US,D,20191210,000000,24.18,26.59,24.15,26.55,1064173,0
+APLS.US,D,20191211,000000,26.58,27.02,25.77,26.33,594694,0
+APLS.US,D,20191212,000000,26.45,27.86,26.25,27.27,668405,0
+APLS.US,D,20191213,000000,27.37,28,27.37,27.68,809931,0
+APLS.US,D,20191216,000000,27.95,28.74,27.875,28.63,773396,0
+APLS.US,D,20191217,000000,28.9,29.5,28.73,29.49,696874,0
+APLS.US,D,20191218,000000,29.63,29.75,27.8,28.06,1863900,0
+APLS.US,D,20191219,000000,28.46,29.83,28.46,29.34,1105970,0
+APLS.US,D,20191220,000000,29.5,30.2,28.92,29.92,1781961,0
+APLS.US,D,20191223,000000,30,30.17,28.52,28.57,944129,0
+APLS.US,D,20191224,000000,28.79,29.25,28.79,29.01,444359,0
+APLS.US,D,20191226,000000,29.08,29.56,28.77,28.95,549610,0
+APLS.US,D,20191227,000000,29.08,29.49,28.37,28.74,616680,0
+APLS.US,D,20191230,000000,28.69,30.32,28.3715,29.51,653358,0
+APLS.US,D,20191231,000000,29.38,30.79,29.1,30.62,658533,0
+APLS.US,D,20200102,000000,30.96,31.49,30.49,31.165,950936,0
+APLS.US,D,20200103,000000,30.93,31.53,30.4,31.52,1162213,0
+APLS.US,D,20200106,000000,31.5,31.5,29.87,30.19,1344883,0
+APLS.US,D,20200107,000000,40.89,42.48,34.61,38.73,17290343,0
+APLS.US,D,20200108,000000,39.07,41.48,37.61,39.14,6162898,0
+APLS.US,D,20200109,000000,41.21,41.35,36.9,37.1,7282837,0
+APLS.US,D,20200110,000000,37.19,39.47,37.05,38.43,3067674,0
+APLS.US,D,20200113,000000,38.23,40.46,37.55,40.34,3240580,0
+APLS.US,D,20200114,000000,40.29,41.93,39.13,41.85,1468295,0
+APLS.US,D,20200115,000000,41.47,42.67,41.4,42.06,1576953,0
+APLS.US,D,20200116,000000,42.32,42.35,39.94,40.38,1528521,0
+APLS.US,D,20200117,000000,40.68,41.8099,40.33,40.5,1418599,0
+APLS.US,D,20200121,000000,40.25,43.14,40.165,43.04,1673484,0
+APLS.US,D,20200122,000000,43.45,44,42.23,42.47,1113212,0
+APLS.US,D,20200123,000000,42,42.91,40.65,42.29,1000075,0
+APLS.US,D,20200124,000000,42.69,42.9,39.99,41.3,864238,0
+APLS.US,D,20200127,000000,40.17,41.15,39.96,40.37,916006,0
+APLS.US,D,20200128,000000,40.76,41.93,39.85,41.65,593436,0
+APLS.US,D,20200129,000000,41.46,42.29,40.64,41.62,678115,0
+APLS.US,D,20200130,000000,41.12,41.86,39.96,41.51,1027025,0
+APLS.US,D,20200131,000000,41.3,41.5,39.92,41.11,801056,0
+APLS.US,D,20200203,000000,41.1,43.685,41.05,43.4,915708,0
+APLS.US,D,20200204,000000,44.47,44.47,42.55,43.44,850145,0
+APLS.US,D,20200205,000000,43.83,44.25,42.92,43.33,650655,0
+APLS.US,D,20200206,000000,43.58,43.75,42.77,43.5,444657,0
+APLS.US,D,20200207,000000,43.54,43.7,41.84,42.4,572252,0
+APLS.US,D,20200210,000000,42.45,45.04,42.45,44.33,850341,0
+APLS.US,D,20200211,000000,44.73,45,43.15,43.37,445036,0
+APLS.US,D,20200212,000000,43.55,43.88,40.96,41.45,948719,0
+APLS.US,D,20200213,000000,41.57,42.68,40.8906,42.29,553438,0
+APLS.US,D,20200214,000000,43.03,43.03,41.76,41.98,395774,0
+APLS.US,D,20200218,000000,41.52,41.82,40.33,40.56,525408,0
+APLS.US,D,20200219,000000,40.8,41.32,40.02,40.31,660679,0
+APLS.US,D,20200220,000000,40.14,40.445,38.31,38.94,1102982,0
+APLS.US,D,20200221,000000,39.03,39.38,36.72,36.87,1079776,0
+APLS.US,D,20200224,000000,35.95,36.165,34.73,35.57,893736,0
+APLS.US,D,20200225,000000,35.5,35.9,34.29,34.51,816423,0
+APLS.US,D,20200226,000000,34.33,35.42,33.72,34.44,688009,0
+APLS.US,D,20200227,000000,33.54,35.37,32.45,33.6,1071125,0
+APLS.US,D,20200228,000000,32,34.76,30.75,34.62,1401727,0
+APLS.US,D,20200302,000000,34.73,37.76,34.38,36.66,1610415,0
+APLS.US,D,20200303,000000,36.15,37.59,35.45,36.17,888328,0
+APLS.US,D,20200304,000000,37.23,38.2,36.34,38.16,762854,0
+APLS.US,D,20200305,000000,37.36,38.49,36.19,36.8,639654,0
+APLS.US,D,20200306,000000,35.57,36.39,33.16,34.43,859481,0
+APLS.US,D,20200309,000000,32.57,34.8,30.92,30.93,1065775,0
+APLS.US,D,20200310,000000,31.95,32.26,28.93,30.95,1568504,0
+APLS.US,D,20200311,000000,30.74,31.09,26.39,27.23,1522129,0
+APLS.US,D,20200312,000000,25.06,27,24.11,24.65,1485352,0
+APLS.US,D,20200313,000000,25.97,26.7922,21.74,25.65,1017508,0
+APLS.US,D,20200316,000000,24.57,24.57,20.15,20.16,1563199,0
+APLS.US,D,20200317,000000,20.65,20.65,16.88,17.91,1787043,0
+APLS.US,D,20200318,000000,16.86,20.1,16.85,20,1728115,0
+APLS.US,D,20200319,000000,19.83,23.62,19.15,22.9,1459834,0
+APLS.US,D,20200320,000000,24,25.24,22.53,24.41,1723157,0
+APLS.US,D,20200323,000000,24.31,25.89,21.84,23.9,822976,0
+APLS.US,D,20200324,000000,25.2,27.66,25.16,27.53,936190,0
+APLS.US,D,20200325,000000,27.76,30.18,26.665,28.37,1243486,0
+APLS.US,D,20200326,000000,28.74,30.31,26.02,27,796428,0
+APLS.US,D,20200327,000000,26.06,27.865,26.06,26.26,693046,0
+APLS.US,D,20200330,000000,26.2,28.8,25.06,28.68,767765,0
+APLS.US,D,20200331,000000,28.96,29.66,26.39,26.79,686675,0
+APLS.US,D,20200401,000000,26.98,27.78,24.65,24.8,812629,0
+APLS.US,D,20200402,000000,24.82,26.19,24.3435,26.13,864916,0
+APLS.US,D,20200403,000000,25.75,26.4,24.88,25.25,400715,0
+APLS.US,D,20200406,000000,25.99,27.73,25.83,27.11,853670,0
+APLS.US,D,20200407,000000,28.35,28.36,25.36,25.51,653814,0
+APLS.US,D,20200408,000000,25.75,27.81,25.4,27.72,940394,0
+APLS.US,D,20200409,000000,28.52,29.25,27.77,28.15,1064591,0
+APLS.US,D,20200413,000000,27.66,28.47,27.66,28.11,1025560,0
+APLS.US,D,20200414,000000,28.65,31,28.51,30.65,1697007,0
+APLS.US,D,20200415,000000,29.77,32.39,29.16,31.98,1293808,0
+APLS.US,D,20200416,000000,31.86,33.03,30.46,31.54,1738536,0
+APLS.US,D,20200417,000000,32.25,34.79,31.5,34.72,1478860,0
+APLS.US,D,20200420,000000,33.53,36.4,33.53,35.75,1059023,0
+APLS.US,D,20200421,000000,35,35.565,34.05,34.86,622217,0
+APLS.US,D,20200422,000000,35.71,36.54,34.975,36.24,436563,0
+APLS.US,D,20200423,000000,36.25,38.33,35.26,35.49,651670,0
+APLS.US,D,20200424,000000,35.36,37.11,34.91,36.87,698425,0
+APLS.US,D,20200427,000000,37.36,39.32,36.99,38.49,671560,0
+APLS.US,D,20200428,000000,39.98,39.98,36.43,36.51,662268,0
+APLS.US,D,20200429,000000,37.28,37.28,35.57,35.75,631807,0
+APLS.US,D,20200430,000000,34.75,36.54,34.14,34.27,753932,0
+APLS.US,D,20200501,000000,33.44,33.62,31.25,32.02,913052,0
+APLS.US,D,20200504,000000,31.59,34.13,31.42,34.11,652727,0
+APLS.US,D,20200505,000000,34.78,36.78,34.44,35.3,612117,0
+APLS.US,D,20200506,000000,36.13,37.02,34.57,35.84,871627,0
+APLS.US,D,20200507,000000,31.98,32.135,30.51,31.25,4249223,0
+APLS.US,D,20200508,000000,32.24,32.5,30.78,31.52,1599626,0
+APLS.US,D,20200511,000000,31.39,33.11,30.8846,32.9,1292421,0
+APLS.US,D,20200512,000000,33.29,33.9,31.06,31.08,836041,0
+APLS.US,D,20200513,000000,31.59,31.74,28.86,29.83,974555,0
+APLS.US,D,20200514,000000,29.28,30.48,28.74,30.34,1120929,0
+APLS.US,D,20200515,000000,29.92,31.315,29.42,31,756159,0
+APLS.US,D,20200518,000000,32.6,34.02,31.865,32.75,1132203,0
+APLS.US,D,20200519,000000,32.57,33.23,30.4,30.43,703047,0
+APLS.US,D,20200520,000000,30.77,31.78,30.2,31.42,855492,0
+APLS.US,D,20200521,000000,31.58,34.65,31.485,34.42,967722,0
+APLS.US,D,20200522,000000,34.68,35.13,33.69,34.89,887833,0
+APLS.US,D,20200526,000000,35.72,36,33.9,33.94,743289,0
+APLS.US,D,20200527,000000,34.25,34.72,33.01,34.64,911179,0
+APLS.US,D,20200528,000000,35.4,35.86,34.03,34.06,584435,0
+APLS.US,D,20200529,000000,34.25,34.51,32.21,33.69,938828,0
+APLS.US,D,20200601,000000,33.52,34.53,33.305,34.01,503322,0
+APLS.US,D,20200602,000000,33.82,33.82,32.33,33.68,541935,0
+APLS.US,D,20200603,000000,33.8,34.14,32.61,33.11,530776,0
+APLS.US,D,20200604,000000,32.66,33.455,31.51,32.07,470641,0
+APLS.US,D,20200605,000000,32.72,32.72,30.18,31.44,1854057,0
+APLS.US,D,20200608,000000,32.16,32.25,30.48,32.1,1653922,0
+APLS.US,D,20200609,000000,31.99,33.18,31.01,32.36,617802,0
+APLS.US,D,20200610,000000,32.42,33.01,31.45,31.6,482913,0
+APLS.US,D,20200611,000000,30.75,32,30.42,30.45,706277,0
+APLS.US,D,20200612,000000,32.52,32.565,29.91,30.98,912922,0
+APLS.US,D,20200615,000000,30.21,32.87,30.21,32.59,792849,0
+APLS.US,D,20200616,000000,33.11,34.34,32.78,33.29,1015112,0
+APLS.US,D,20200617,000000,32.86,33,31.06,31.26,986989,0
+APLS.US,D,20200618,000000,31.13,32.09,31.13,31.71,1140986,0
+APLS.US,D,20200619,000000,32.06,32.96,31.85,31.94,1533714,0
+APLS.US,D,20200622,000000,32.03,32.11,30.62,30.93,1470648,0
+APLS.US,D,20200623,000000,31.2,32.93,30.8,32.5,1275808,0
+APLS.US,D,20200624,000000,32.09,32.48,30.4,30.91,617176,0
+APLS.US,D,20200625,000000,30.71,31.72,30.12,31.4,876120,0
+APLS.US,D,20200626,000000,31.14,32,29.9,30.1,1414914,0
+APLS.US,D,20200629,000000,30.33,31.63,29.79,30.77,645866,0
+APLS.US,D,20200630,000000,30.6,32.87,30.365,32.66,1157548,0
+APLS.US,D,20200701,000000,32.43,33.33,31.055,31.96,755102,0
+APLS.US,D,20200702,000000,32.31,33.21,31.85,32.96,663499,0
+APLS.US,D,20200706,000000,33.11,33.49,30.735,30.81,727028,0
+APLS.US,D,20200707,000000,30.68,32.05,30.05,30.97,448374,0
+APLS.US,D,20200708,000000,31.01,31.76,30.91,31.74,271587,0
+APLS.US,D,20200709,000000,31.88,32.42,31.18,31.74,377060,0
+APLS.US,D,20200710,000000,31.97,33.04,31.27,32.45,449029,0
+APLS.US,D,20200713,000000,32.61,33.25,31.51,31.76,695131,0
+APLS.US,D,20200714,000000,31.62,31.94,30.21,31.91,900127,0
+APLS.US,D,20200715,000000,32.12,33.86,31.88,33.3,470833,0
+APLS.US,D,20200716,000000,33.21,33.59,32.37,33.53,739579,0
+APLS.US,D,20200717,000000,33.38,33.6678,32.27,32.54,766825,0
+APLS.US,D,20200720,000000,33.1,34.075,32.53,33.655,1312610,0
+APLS.US,D,20200721,000000,33.88,33.88,31.36,31.89,789811,0
+APLS.US,D,20200722,000000,30.95,32.1,30.26,31.58,1928207,0
+APLS.US,D,20200723,000000,31.57,31.77,29.145,29.3,1267111,0
+APLS.US,D,20200724,000000,28.9,29.03,27.81,27.93,771281,0
+APLS.US,D,20200727,000000,27.91,28.52,27.8,28.49,599155,0
+APLS.US,D,20200728,000000,28.34,28.75,27.71,27.76,548010,0
+APLS.US,D,20200729,000000,28,28.19,27,27.14,638273,0
+APLS.US,D,20200730,000000,27.01,28.35,26.85,27.92,336762,0
+APLS.US,D,20200731,000000,27.5,28.01,25.49,25.89,1225679,0
+APLS.US,D,20200803,000000,26.28,27.83,26.28,27.72,1484372,0
+APLS.US,D,20200804,000000,27.77,28.2,26.83,27.6,458395,0
+APLS.US,D,20200805,000000,27.99,27.99,26.84,27.21,563757,0
+APLS.US,D,20200806,000000,27.11,27.29,26.68,27.11,458862,0
+APLS.US,D,20200807,000000,27.11,27.58,26.71,27.1,433971,0
+APLS.US,D,20200810,000000,27.35,28.55,27.01,27.66,602605,0
+APLS.US,D,20200811,000000,27.94,28.33,26.85,26.91,521844,0
+APLS.US,D,20200812,000000,27.17,28.43,27.075,28.32,696742,0
+APLS.US,D,20200813,000000,28.41,29.08,27.8,28.9,439755,0
+APLS.US,D,20200814,000000,29.01,29.14,28.16,28.38,696461,0
+APLS.US,D,20200817,000000,28.73,29.9,28.515,29.76,477071,0
+APLS.US,D,20200818,000000,29.81,30.05,28.48,29.18,466500,0
+APLS.US,D,20200819,000000,29.38,29.8,28.86,29.04,235595,0
+APLS.US,D,20200820,000000,28.97,31.06,28.87,30.95,678607,0
+APLS.US,D,20200821,000000,30.87,31.24,30.1,30.32,567761,0
+APLS.US,D,20200824,000000,30.18,30.315,27.91,28.19,705047,0
+APLS.US,D,20200825,000000,28.1,29.06,27.6701,28.91,462599,0
+APLS.US,D,20200826,000000,29.06,29.06,27.77,27.81,284133,0
+APLS.US,D,20200827,000000,27.7,27.7,26.69,27.09,333336,0
+APLS.US,D,20200828,000000,27.04,27.05,26.38,26.87,366727,0
+APLS.US,D,20200831,000000,27.16,30.89,27.16,30.83,1437580,0
+APLS.US,D,20200901,000000,31.58,31.58,30.14,30.45,822292,0
+APLS.US,D,20200902,000000,30.46,31.2,29.32,31.18,395093,0
+APLS.US,D,20200903,000000,31.18,31.25,29.77,30,450941,0
+APLS.US,D,20200904,000000,30.19,30.99,28.92,30.53,512077,0
+APLS.US,D,20200908,000000,29.74,30.35,29.06,29.57,485600,0
+APLS.US,D,20200909,000000,29.93,30.31,29.62,30.02,361504,0
+APLS.US,D,20200910,000000,30.05,30.84,29.4,29.44,881618,0
+APLS.US,D,20200911,000000,29.51,30.29,28.37,28.66,433375,0
+APLS.US,D,20200914,000000,29.27,30.87,28.69,30.82,681213,0
+APLS.US,D,20200915,000000,30.96,31.85,30.6601,31.2,580052,0
+APLS.US,D,20200916,000000,31.015,32.34,31.015,31.51,412353,0
+APLS.US,D,20200917,000000,31.09,31.98,30.5501,31.91,458793,0
+APLS.US,D,20200918,000000,32.38,33.01,31.76,32.61,1183083,0
+APLS.US,D,20200921,000000,31.9,32.28,30.235,30.31,567958,0
+APLS.US,D,20200922,000000,30.69,32.28,30.375,32.15,516532,0
+APLS.US,D,20200923,000000,32.28,32.67,30,30.22,526998,0
+APLS.US,D,20200924,000000,29.86,29.86,28.55,28.83,1107535,0
+APLS.US,D,20200925,000000,29.06,30.9499,28.74,30.77,711173,0
+APLS.US,D,20200928,000000,30.93,31.01,29.7,29.86,305096,0
+APLS.US,D,20200929,000000,29.63,30.21,28.74,28.89,432728,0
+APLS.US,D,20200930,000000,29.13,30.34,28.89,30.17,432396,0
+APLS.US,D,20201001,000000,30.22,31.82,29.8,31.77,714601,0
+APLS.US,D,20201002,000000,31.12,32.02,30.5998,30.79,545690,0
+APLS.US,D,20201005,000000,31.17,33.085,31.17,33.01,572242,0
+APLS.US,D,20201006,000000,33.21,33.54,32.36,32.54,490435,0
+APLS.US,D,20201007,000000,32.82,36.56,32.6995,35.52,836561,0
+APLS.US,D,20201008,000000,35.85,36.04,34.75,35.26,388508,0
+APLS.US,D,20201009,000000,35.57,36.57,33.89,36.29,619245,0
+APLS.US,D,20201012,000000,36.12,36.49,35.24,35.39,425634,0
+APLS.US,D,20201013,000000,35.26,36.0083,34.85,35.67,314524,0
+APLS.US,D,20201014,000000,36.02,36.02,35.27,35.42,469980,0
+APLS.US,D,20201015,000000,34.46,35.5,33.72,35.37,764195,0
+APLS.US,D,20201016,000000,35.48,36.14,34.59,34.81,364217,0
+APLS.US,D,20201019,000000,34.96,35.27,33.57,33.76,722300,0
+APLS.US,D,20201020,000000,34.21,34.21,32.76,33.43,355635,0
+APLS.US,D,20201021,000000,33.57,34.3,32.64,32.8,387937,0
+APLS.US,D,20201022,000000,33.05,34.49,32.68,34.37,440099,0
+APLS.US,D,20201023,000000,34.82,36.35,34.36,35.8,427258,0
+APLS.US,D,20201026,000000,35.15,36.09,34.54,35.86,426196,0
+APLS.US,D,20201027,000000,34.13,35.85,32.65,35.53,851859,0
+APLS.US,D,20201028,000000,34.82,34.98,32.27,32.35,650937,0
+APLS.US,D,20201029,000000,32.35,33.27,30.845,32.56,547222,0
+APLS.US,D,20201030,000000,32.53,33.13,31.26,31.9,405059,0
+APLS.US,D,20201102,000000,31.09,32.17,30.14,31.55,750056,0
+APLS.US,D,20201103,000000,31.82,33.78,30.77,33.47,592827,0
+APLS.US,D,20201104,000000,32.57,38.36,32.46,36.97,1093764,0
+APLS.US,D,20201105,000000,38.08,38.76,36.52,37.07,442954,0
+APLS.US,D,20201106,000000,37.16,37.91,35.88,36.01,263863,0
+APLS.US,D,20201109,000000,38,38.6,35.64,35.83,769531,0
+APLS.US,D,20201110,000000,36.57,37.09,34.21,36.79,844378,0
+APLS.US,D,20201111,000000,37.34,39,36.2,38.4,712009,0
+APLS.US,D,20201112,000000,38.45,39.07,37.7827,38.38,340743,0
+APLS.US,D,20201113,000000,38.9,39.5,38.14,38.73,525634,0
+APLS.US,D,20201116,000000,39.38,39.8699,37.58,38.43,447344,0
+APLS.US,D,20201117,000000,38.33,41.99,38.15,41.25,719518,0
+APLS.US,D,20201118,000000,41.54,43.39,41.43,41.58,509647,0
+APLS.US,D,20201119,000000,42.29,44.5,40.13,41.5,1155015,0
+APLS.US,D,20201120,000000,41.07,46.04,40.89,45.43,777606,0
+APLS.US,D,20201123,000000,46.77,49.36,45.66,47.85,1139851,0
+APLS.US,D,20201124,000000,48.94,49.42,46.86,47.6,722589,0
+APLS.US,D,20201125,000000,47.78,47.97,46.32,47.46,399342,0
+APLS.US,D,20201127,000000,47.83,48.55,45.9747,47.22,204829,0
+APLS.US,D,20201130,000000,47.48,48.25,45.8,47.14,785122,0
+APLS.US,D,20201201,000000,48.25,48.5,46.28,46.82,518951,0
+APLS.US,D,20201202,000000,46.75,46.75,44.6,45.43,836101,0
+APLS.US,D,20201203,000000,45.41,47.74,45.04,47.52,1010972,0
+APLS.US,D,20201204,000000,48.84,52,48.69,49.96,998125,0
+APLS.US,D,20201207,000000,50.12,51.77,49.57,51.29,1058534,0
+APLS.US,D,20201208,000000,50.68,52.69,50.68,52.24,676448,0
+APLS.US,D,20201209,000000,52.38,52.97,47.96,48.86,623443,0
+APLS.US,D,20201210,000000,48.91,50.6,48.16,49.03,527475,0
+APLS.US,D,20201211,000000,49.01,50,47.45,47.86,511221,0
+APLS.US,D,20201214,000000,49.27,56.32,49.25,52.05,1742628,0
+APLS.US,D,20201215,000000,52.16,52.95,48.93,52.77,1464939,0
+APLS.US,D,20201216,000000,52.55,53.94,52.105,52.67,757392,0
+APLS.US,D,20201217,000000,52.68,53.6499,51.64,53.27,1266916,0
+APLS.US,D,20201218,000000,53.46,53.93,51.84,52.83,2093370,0
+APLS.US,D,20201221,000000,51.27,53.93,51.08,53.7,1049954,0
+APLS.US,D,20201222,000000,53.99,56,53.05,55.63,1062399,0
+APLS.US,D,20201223,000000,55.35,56,53.15,55.54,331016,0
+APLS.US,D,20201224,000000,56.8,56.8,55.05,55.44,135610,0
+APLS.US,D,20201228,000000,56.4,57.04,55.1813,56.14,446494,0
+APLS.US,D,20201229,000000,56.12,57.06,53.61,54.95,304609,0
+APLS.US,D,20201230,000000,55.36,57.34,55.36,57.13,276956,0
+APLS.US,D,20201231,000000,57.45,58.03,56.39,57.2,466683,0
+APLS.US,D,20210104,000000,57.24,57.24,53.51,54.59,582623,0
+APLS.US,D,20210105,000000,55.08,56.585,54.62,55.58,249809,0
+APLS.US,D,20210106,000000,55.2,57.585,54.9,56.08,333134,0
+APLS.US,D,20210107,000000,57.56,58.47,54.18,54.81,1191544,0
+APLS.US,D,20210108,000000,55.58,57.59,55.14,57.39,540019,0
+APLS.US,D,20210111,000000,57.6,57.6,55.425,56.28,547297,0
+APLS.US,D,20210112,000000,56.47,56.47,53.5,55.02,781224,0
+APLS.US,D,20210113,000000,55.18,55.5,51.56,51.99,756749,0
+APLS.US,D,20210114,000000,51.99,53.74,51.185,53.6,758161,0
+APLS.US,D,20210115,000000,53.15,53.98,51.16,52.4,714743,0
+APLS.US,D,20210119,000000,53.2,54.29,52.18,52.495,832967,0
+APLS.US,D,20210120,000000,52.96,53.35,49.68,49.81,467549,0
+APLS.US,D,20210121,000000,49.81,50.26,47.64,48.03,702154,0
+APLS.US,D,20210122,000000,47.51,48,45.52,45.68,1068535,0
+APLS.US,D,20210125,000000,46.16,47.4199,44.31,46.29,637801,0
+APLS.US,D,20210126,000000,46.49,47.0063,44.51,44.89,829649,0
+APLS.US,D,20210127,000000,44.02,44.56,41.89,42.64,957513,0
+APLS.US,D,20210128,000000,43.51,46.23,42.8107,44.9,788777,0
+APLS.US,D,20210129,000000,45.39,46.44,44.2,44.27,991752,0
+APLS.US,D,20210201,000000,44,45,42.55,44.2,866774,0
+APLS.US,D,20210202,000000,45.11,47,45.11,46.04,795477,0
+APLS.US,D,20210203,000000,45.33,46.6,44.7,45.52,322139,0
+APLS.US,D,20210204,000000,46.18,46.75,45.2,46.03,721270,0
+APLS.US,D,20210205,000000,46.62,47.46,45.68,46.18,387353,0
+APLS.US,D,20210208,000000,46.34,49.73,46.18,49.12,716157,0
+APLS.US,D,20210209,000000,48.64,50.25,48.27,49.36,623669,0
+APLS.US,D,20210210,000000,49.63,50.47,47.2,47.72,421543,0
+APLS.US,D,20210211,000000,48.35,48.9,46.7,47.32,346830,0
+APLS.US,D,20210212,000000,47.69,47.69,45.7,46.65,360222,0
+APLS.US,D,20210216,000000,46,47.06,44.44,44.73,456856,0
+APLS.US,D,20210217,000000,44.93,46.25,44,45.83,597537,0
+APLS.US,D,20210218,000000,45.08,45.9511,44.33,44.95,514015,0
+APLS.US,D,20210219,000000,45.25,47.16,45.25,45.73,373282,0
+APLS.US,D,20210222,000000,45.44,46.0264,44.51,45.3,405803,0
+APLS.US,D,20210223,000000,44.44,47.04,43.14,45.98,550732,0
+APLS.US,D,20210224,000000,46.33,46.97,45.03,46.2,446542,0
+APLS.US,D,20210225,000000,46.09,46.5,44.26,45.05,604969,0
+APLS.US,D,20210226,000000,45.86,49.12,45.34,48.17,794681,0
+APLS.US,D,20210301,000000,48.58,50.22,47.24,47.68,640400,0
+APLS.US,D,20210302,000000,47.82,48.715,45.55,45.6,515117,0
+APLS.US,D,20210303,000000,45.63,46.285,44.85,45.52,390940,0
+APLS.US,D,20210304,000000,45.05,46.81,44.58,45.65,573599,0
+APLS.US,D,20210305,000000,46.34,49.05,45,48.81,737613,0
+APLS.US,D,20210308,000000,48.39,49.36,46.25,46.56,465799,0
+APLS.US,D,20210309,000000,47.26,49.5,47.015,48.28,409105,0
+APLS.US,D,20210310,000000,49.28,51.34,48.74,51.18,539466,0
+APLS.US,D,20210311,000000,52.15,52.26,49.45,50.02,809838,0
+APLS.US,D,20210312,000000,49.6408,49.745,46,46.66,670292,0
+APLS.US,D,20210315,000000,46.77,47.72,46,47.11,616112,0
+APLS.US,D,20210316,000000,47.59,47.87,45.1,45.55,481438,0
+APLS.US,D,20210317,000000,45.24,46.88,44.59,45.94,492246,0
+APLS.US,D,20210318,000000,45.9,47.4085,43.75,44,680742,0
+APLS.US,D,20210319,000000,43.99,45.4,43.37,43.95,1738596,0
+APLS.US,D,20210322,000000,43.91,44.795,42.82,43,1160670,0
+APLS.US,D,20210323,000000,42.46,43.13,41.5,41.94,831466,0
+APLS.US,D,20210324,000000,42.25,44.15,40.7,40.8,672863,0
+APLS.US,D,20210325,000000,40.75,42.055,40.03,41.16,774516,0
+APLS.US,D,20210326,000000,41.06,42.05,39.95,41.49,667419,0
+APLS.US,D,20210329,000000,42.79,44.15,42.08,43.54,573791,0
+APLS.US,D,20210330,000000,43,43.42,41.8,42.05,708560,0
+APLS.US,D,20210331,000000,42.88,43.28,42.26,42.91,540257,0
+APLS.US,D,20210401,000000,43.41,44.1599,42.63,43.3,571376,0
+APLS.US,D,20210405,000000,44.01,44.01,41.97,42.94,340461,0
+APLS.US,D,20210406,000000,43,43.33,41.16,41.43,823070,0
+APLS.US,D,20210407,000000,41.22,42.305,40.69,40.9,382013,0
+APLS.US,D,20210408,000000,41.02,41.73,40.85,41.55,534271,0
+APLS.US,D,20210409,000000,41.55,42.14,41.29,41.56,746477,0
+APLS.US,D,20210412,000000,41.37,41.78,40.5311,41.59,725121,0
+APLS.US,D,20210413,000000,41.41,42.295,41.39,42.24,891124,0
+APLS.US,D,20210414,000000,42.82,45.15,42.64,44.48,703903,0
+APLS.US,D,20210415,000000,44.49,45.73,44.2401,44.76,414694,0
+APLS.US,D,20210416,000000,47.7,47.92,44.615,45.57,808638,0
+APLS.US,D,20210419,000000,45.01,46.6099,45.01,45.98,407699,0
+APLS.US,D,20210420,000000,45.78,46.27,44.9393,45.99,511860,0
+APLS.US,D,20210421,000000,45.76,46.59,45.29,46,614513,0
+APLS.US,D,20210422,000000,46.1,47.56,45.25,46.07,1046440,0
+APLS.US,D,20210423,000000,46.13,46.2,43.63,44.21,673890,0
+APLS.US,D,20210426,000000,44.67,45.75,43.75,45.16,570337,0
+APLS.US,D,20210427,000000,44.97,45.835,44.69,45.45,372666,0
+APLS.US,D,20210428,000000,45.24,46,44.29,45.3,394979,0
+APLS.US,D,20210429,000000,44.81,48.8,43,48.24,906739,0
+APLS.US,D,20210430,000000,48.28,51.09,47.855,50.67,1130879,0
+APLS.US,D,20210503,000000,50.73,50.74,49.05,50.2,680322,0
+APLS.US,D,20210504,000000,49.78,50.99,49.1696,49.7,557018,0
+APLS.US,D,20210505,000000,49.75,50.6,47.29,48.19,593913,0
+APLS.US,D,20210506,000000,48.08,48.58,45.49,46.48,643077,0
+APLS.US,D,20210507,000000,46.84,48.7246,46.58,47.07,1086424,0
+APLS.US,D,20210510,000000,46.6944,46.71,44.9908,45.15,569851,0
+APLS.US,D,20210511,000000,44.87,47.78,43.92,46.64,719267,0
+APLS.US,D,20210512,000000,46.13,47.87,45.415,46.59,409680,0
+APLS.US,D,20210513,000000,46.15,46.9006,44.96,45.64,479892,0
+APLS.US,D,20210514,000000,45.39,46.83,43.57,44.26,1205455,0
+APLS.US,D,20210517,000000,49.01,54.25,48.96,53.06,6234624,0
+APLS.US,D,20210518,000000,53.8281,55,51.15,51.31,1384214,0
+APLS.US,D,20210519,000000,50.12,51.38,47.67,48.22,1176302,0
+APLS.US,D,20210520,000000,48.17,49.55,47.32,48.95,870063,0
+APLS.US,D,20210521,000000,49.5,49.97,47.78,47.83,1116897,0
+APLS.US,D,20210524,000000,47.4,47.79,46.09,47.2,438145,0
+APLS.US,D,20210525,000000,48.29,49.85,47.6,48.3,652849,0
+APLS.US,D,20210526,000000,48.18,51.76,48.17,51.68,576235,0
+APLS.US,D,20210527,000000,51.87,57.09,51.68,56.88,929344,0
+APLS.US,D,20210528,000000,56.5,58.595,55.77,56.28,554716,0
+APLS.US,D,20210601,000000,56.4,58.9,55.95,58,654235,0
+APLS.US,D,20210602,000000,58.16,58.5,55.42,56.16,467292,0
+APLS.US,D,20210603,000000,55.18,56.22,54.29,55.93,399975,0
+APLS.US,D,20210604,000000,56.54,57.48,55.3016,57.13,516513,0
+APLS.US,D,20210607,000000,57.34,58.73,56.76,58.66,811423,0
+APLS.US,D,20210608,000000,59.07,59.75,57.07,58.08,736121,0
+APLS.US,D,20210609,000000,58.21,59.47,58.09,58.79,500652,0
+APLS.US,D,20210610,000000,58.74,61.24,58.53,60.91,512803,0
+APLS.US,D,20210611,000000,60.62,62.16,58.82,62.12,467884,0
+APLS.US,D,20210614,000000,61.84,64.98,61.125,64.9,670230,0
+APLS.US,D,20210615,000000,64.83,65.6699,60.25,60.65,816725,0
+APLS.US,D,20210616,000000,59.74,60.8,57.65,59.69,675410,0
+APLS.US,D,20210617,000000,59.38,60.04,57.71,59.8,792704,0
+APLS.US,D,20210618,000000,58.91,60.6,58,60.11,1295674,0
+APLS.US,D,20210621,000000,60.48,61.96,59.455,61.63,362670,0
+APLS.US,D,20210622,000000,61.54,63.85,61.54,63.72,580592,0
+APLS.US,D,20210623,000000,64.14,65.45,63.4963,64.84,752311,0
+APLS.US,D,20210624,000000,65.61,66.07,62.6,63.07,750385,0
+APLS.US,D,20210625,000000,63,64.74,61.98,63,1080915,0
+APLS.US,D,20210628,000000,64.8,65.99,61.98,63.97,541250,0
+APLS.US,D,20210629,000000,64.14,64.32,63.19,63.45,524815,0
+APLS.US,D,20210630,000000,63.38,64.84,62.09,63.2,1016376,0
+APLS.US,D,20210701,000000,64,68.58,62.66,67.8,1280607,0
+APLS.US,D,20210702,000000,68.54,73,68.41,69.84,1144851,0
+APLS.US,D,20210706,000000,69.23,71.09,68.47,69.21,1067656,0
+APLS.US,D,20210707,000000,69.29,70.09,66.59,67.72,815676,0
+APLS.US,D,20210708,000000,65.68,67.91,64.74,65.45,1640566,0
+APLS.US,D,20210709,000000,65.82,67.46,63.84,67,1213231,0
+APLS.US,D,20210712,000000,66.965,67.44,64.03,65.77,966933,0
+APLS.US,D,20210713,000000,65.33,65.425,63.51,64.33,1195450,0
+APLS.US,D,20210714,000000,64.68,64.76,62.4,62.6,875038,0
+APLS.US,D,20210715,000000,62.3,62.72,60.41,62.63,819533,0
+APLS.US,D,20210716,000000,63.21,63.67,61.02,62.03,864035,0
+APLS.US,D,20210719,000000,60.55,64.655,60.55,63.65,745828,0
+APLS.US,D,20210720,000000,64.24,64.99,62.61,64.17,991058,0
+APLS.US,D,20210721,000000,64.17,67.58,63.14,66.51,1028822,0
+APLS.US,D,20210722,000000,66.36,66.97,65.18,65.52,636298,0
+APLS.US,D,20210723,000000,65.78,69.44,65.11,68.11,715042,0
+APLS.US,D,20210726,000000,68.17,68.87,66.28,66.76,932406,0
+APLS.US,D,20210727,000000,66.97,67.12,64.85,65.59,691809,0
+APLS.US,D,20210728,000000,65.68,68.65,65.63,67.7,759216,0
+APLS.US,D,20210729,000000,67.83,69.6,66.29,66.63,687961,0
+APLS.US,D,20210730,000000,66.36,66.81,63.25,63.99,744230,0
+APLS.US,D,20210802,000000,64.74,64.98,62,63.25,782898,0
+APLS.US,D,20210803,000000,63.03,64.37,62.34,63.64,757203,0
+APLS.US,D,20210804,000000,62.95,65.93,62.95,63.53,690780,0
+APLS.US,D,20210805,000000,63.24,65,62.32,64.62,532292,0
+APLS.US,D,20210806,000000,64.83,65.25,62.36,63.38,579527,0
+APLS.US,D,20210809,000000,64.08,64.71,60.56,62,968637,0
+APLS.US,D,20210810,000000,61.56,63.15,58.9,59.82,1037799,0
+APLS.US,D,20210811,000000,59.4,60.3,57.58,58,985505,0
+APLS.US,D,20210812,000000,58.11,58.845,55.94,56,1136827,0
+APLS.US,D,20210813,000000,56.48,58.26,55.55,57.46,756974,0
+APLS.US,D,20210816,000000,56.95,57.4,55.73,56.2,1130136,0
+APLS.US,D,20210817,000000,55.885,58.695,53.99,57.91,809753,0
+APLS.US,D,20210818,000000,57.68,59.9,57.02,59.02,530497,0
+APLS.US,D,20210819,000000,61,61.79,59.155,60.27,1122888,0
+APLS.US,D,20210820,000000,59.41,61.79,59.33,61.25,1035016,0
+APLS.US,D,20210823,000000,62.26,64.35,61.7,61.82,913158,0
+APLS.US,D,20210824,000000,61.75,62.54,60.54,61.24,726806,0
+APLS.US,D,20210825,000000,60.84,61.66,59.96,61.61,404765,0
+APLS.US,D,20210826,000000,61.59,65.55,60.6827,64.18,1636507,0
+APLS.US,D,20210827,000000,64.38,66.79,64.14,66.39,775153,0
+APLS.US,D,20210830,000000,66.95,67.74,64.5,65.41,1008557,0
+APLS.US,D,20210831,000000,66.72,67.33,65.45,65.85,861985,0
+APLS.US,D,20210901,000000,65.85,66.61,63.125,64.73,866295,0
+APLS.US,D,20210902,000000,65.2,65.4,62.55,62.62,669071,0
+APLS.US,D,20210903,000000,62.34,64.32,61.81,64.03,1145614,0
+APLS.US,D,20210907,000000,64.19,65,55.77,55.78,1524272,0
+APLS.US,D,20210908,000000,56.0086,56.47,54.771,55.58,1173596,0
+APLS.US,D,20210909,000000,55.09,56.65,55.01,55.61,2675683,0
+APLS.US,D,20210910,000000,36.01,36.43,27.5,34.93,30877958,0
+APLS.US,D,20210913,000000,34.52,35.15,31.92,32.22,4490318,0
+APLS.US,D,20210914,000000,32.23,34.34,32.05,33.1,3235557,0
+APLS.US,D,20210915,000000,32.98,34.89,32.91,33.92,1996350,0
+APLS.US,D,20210916,000000,33.78,34.44,32.86,34,1222252,0
+APLS.US,D,20210917,000000,34.39,34.54,32.92,34.21,2908163,0
+APLS.US,D,20210920,000000,33.38,34.78,32.72,33.06,1746651,0
+APLS.US,D,20210921,000000,33.33,33.98,32.55,32.95,1196712,0
+APLS.US,D,20210922,000000,33.1,33.94,32.28,32.42,811942,0
+APLS.US,D,20210923,000000,32.48,33,31.825,32.41,932906,0
+APLS.US,D,20210924,000000,32.22,32.82,31.3,31.4,1013983,0
+APLS.US,D,20210927,000000,31.25,35.47,31.2321,35.06,1964651,0
+APLS.US,D,20210928,000000,34.47,36.2,34.12,35.13,1979525,0
+APLS.US,D,20210929,000000,35.13,35.6144,32.99,33.93,1296201,0
+APLS.US,D,20210930,000000,34.94,34.94,32.42,32.96,2318919,0
+APLS.US,D,20211001,000000,33.26,33.99,32.11,33.59,1439006,0
+APLS.US,D,20211004,000000,33.52,33.94,32.79,33.01,1554433,0
+APLS.US,D,20211005,000000,32.77,33.78,32.34,33.37,1270679,0
+APLS.US,D,20211006,000000,33.03,33.69,32.46,32.85,436568,0
+APLS.US,D,20211007,000000,32.78,33.91,32.71,33.55,751168,0
+APLS.US,D,20211008,000000,33.7,33.75,32.74,33.19,431290,0
+APLS.US,D,20211011,000000,33.35,34.1699,32.61,32.67,565759,0
+APLS.US,D,20211012,000000,32.72,34.26,32.7,33.64,927941,0
+APLS.US,D,20211013,000000,33.69,34.54,33.35,33.95,650480,0
+APLS.US,D,20211014,000000,34.57,36.12,34.255,35.42,960399,0
+APLS.US,D,20211015,000000,35.51,35.51,34.53,34.63,776952,0
+APLS.US,D,20211018,000000,33.78,34.5,33.01,33.57,965885,0
+APLS.US,D,20211019,000000,33.83,34.29,33.09,33.18,564625,0
+APLS.US,D,20211020,000000,32.97,33.13,31.86,32.02,629463,0
+APLS.US,D,20211021,000000,32.16,32.565,31.82,32,1368749,0
+APLS.US,D,20211022,000000,31.94,31.94,30.78,31.37,791541,0
+APLS.US,D,20211025,000000,31.4,33.1,31.21,32.09,1080743,0
+APLS.US,D,20211026,000000,32.22,32.36,31.5,31.76,456649,0
+APLS.US,D,20211027,000000,31.59,32.21,31,31.14,529575,0
+APLS.US,D,20211028,000000,31.18,31.6,30.87,31.54,573559,0
+APLS.US,D,20211029,000000,31.54,31.81,30.58,30.74,1075810,0
+APLS.US,D,20211101,000000,30.7,32.78,30.1707,32.5,1121159,0
+APLS.US,D,20211102,000000,32.39,32.99,31.26,32.95,505807,0
+APLS.US,D,20211103,000000,32.78,34.79,32.736,34.44,1752221,0
+APLS.US,D,20211104,000000,34.44,35.54,34.03,34.39,968771,0
+APLS.US,D,20211105,000000,34.36,35.85,33.875,34.15,1200043,0
+APLS.US,D,20211108,000000,34.08,34.87,33.08,33.69,595945,0
+APLS.US,D,20211109,000000,33.73,37.86,33.73,37.34,2157347,0
+APLS.US,D,20211110,000000,37.49,39.25,37.49,38.42,2156201,0
+APLS.US,D,20211111,000000,38.19,39.19,37.19,38.97,969924,0
+APLS.US,D,20211112,000000,41.82,44.1506,41.0506,43.5,3598072,0
+APLS.US,D,20211115,000000,44,44,41.89,42.08,1194833,0
+APLS.US,D,20211116,000000,43.04,48.24,42.72,47.11,4924899,0
+APLS.US,D,20211117,000000,46.93,46.9611,44.87,45.12,1858096,0
+APLS.US,D,20211118,000000,44.9,45.74,41.77,43.25,2668674,0
+APLS.US,D,20211119,000000,43.75,44.94,43.06,43.93,979888,0
+APLS.US,D,20211122,000000,44.18,46.4,43.11,43.13,1541161,0
+APLS.US,D,20211123,000000,42.76,43.98,42.06,43.81,725973,0
+APLS.US,D,20211124,000000,43.54,45.33,42.38,45.01,828269,0
+APLS.US,D,20211126,000000,44.08,45.79,42.84,43.54,524320,0
+APLS.US,D,20211129,000000,42.75,44.09,42.3608,42.86,1221616,0
+APLS.US,D,20211130,000000,42.43,43.62,41.33,42.08,1122911,0
+APLS.US,D,20211201,000000,42.4,44.53,41.94,43.46,1624424,0
+APLS.US,D,20211202,000000,43.61,44.97,43,43.68,753233,0
+APLS.US,D,20211203,000000,43.8,43.9258,41.182,41.7,1028695,0
+APLS.US,D,20211206,000000,41.54,41.54,39.72,40.03,920228,0
+APLS.US,D,20211207,000000,40.61,42.5,40.52,41.43,728134,0
+APLS.US,D,20211208,000000,42.99,43.22,40.92,43.01,858428,0
+APLS.US,D,20211209,000000,42.72,43.22,41.29,41.52,540173,0
+APLS.US,D,20211210,000000,41.65,42.65,41.59,41.88,635068,0
+APLS.US,D,20211213,000000,41.81,43.59,41.325,43.2,620910,0
+APLS.US,D,20211214,000000,42.03,43.7,40.001,42.63,764389,0
+APLS.US,D,20211215,000000,42.88,44.92,41.22,44.33,799353,0
+APLS.US,D,20211216,000000,44.33,45.8,43.94,45.14,1087326,0
+APLS.US,D,20211217,000000,45.12,47.84,44.095,47.13,2258810,0
+APLS.US,D,20211220,000000,46.23,47.07,44.69,46.31,1381116,0
+APLS.US,D,20211221,000000,46.54,48.08,45.93,48.04,638565,0
+APLS.US,D,20211222,000000,47.7,48.72,46.62,47.82,419031,0
+APLS.US,D,20211223,000000,48.13,50.31,47.5307,49.16,410012,0
+APLS.US,D,20211227,000000,49.03,49.065,47.78,47.84,438963,0
+APLS.US,D,20211228,000000,47.64,49.5,47.035,47.3,359054,0
+APLS.US,D,20211229,000000,47.3,47.98,46.3,47.29,299985,0
+APLS.US,D,20211230,000000,45.81,49.48,45.1677,47.95,490890,0
+APLS.US,D,20211231,000000,48.59,49.24,47.12,47.28,379333,0
+APLS.US,D,20220103,000000,47.31,49.385,46.72,48.77,431243,0
+APLS.US,D,20220104,000000,48.77,49.25,46.59,47.55,539472,0
+APLS.US,D,20220105,000000,47,48.92,45.12,45.2,689117,0
+APLS.US,D,20220106,000000,45.26,46.41,44.15,45.62,820514,0
+APLS.US,D,20220107,000000,45.43,46.85,44.04,44.05,551734,0
+APLS.US,D,20220110,000000,43.25,44.56,42.67,44.49,542139,0
+APLS.US,D,20220111,000000,43.81,44.495,40.67,41.15,1344188,0
+APLS.US,D,20220112,000000,41,42.56,39.99,41.7,1228486,0
+APLS.US,D,20220113,000000,41.97,41.97,40.11,40.8,1065961,0
+APLS.US,D,20220114,000000,40.56,41.07,37.66,40.36,971637,0
+APLS.US,D,20220118,000000,39.68,40.234,38,38.41,963803,0
+APLS.US,D,20220119,000000,38.46,40.19,37.52,37.75,540295,0
+APLS.US,D,20220120,000000,38,39.78,37.5,37.63,745345,0
+APLS.US,D,20220121,000000,36,37.62,35.16,35.46,1405342,0
+APLS.US,D,20220124,000000,34.44,39.41,33.5,38.78,2328350,0
+APLS.US,D,20220125,000000,38.34,40.06,37.15,39.67,1165182,0
+APLS.US,D,20220126,000000,40.62,43.33,40.165,40.4,1382566,0
+APLS.US,D,20220127,000000,40.26,40.65,36.815,37.22,1913788,0
+APLS.US,D,20220128,000000,37.26,38.6,36.58,38.59,660852,0
+APLS.US,D,20220131,000000,38.47,40.49,38.455,40.27,827376,0
+APLS.US,D,20220201,000000,39.89,41.42,39.42,40.97,478633,0
+APLS.US,D,20220202,000000,40.86,41.71,39.875,40.46,823406,0
+APLS.US,D,20220203,000000,39.93,41.62,39.1,40.29,768090,0
+APLS.US,D,20220204,000000,40.35,41.9,38.8231,41.2,594228,0
+APLS.US,D,20220207,000000,41.01,44.8,40.39,44.27,796453,0
+APLS.US,D,20220208,000000,43.93,45.5,43.42,45.33,579649,0
+APLS.US,D,20220209,000000,45.6,48.5,45.435,48.44,1250882,0
+APLS.US,D,20220210,000000,47.37,50.02,46.55,47.12,1231379,0
+APLS.US,D,20220211,000000,46.8,48.23,45.82,46.23,498114,0
+APLS.US,D,20220214,000000,46.1,46.48,44.82,44.98,744472,0
+APLS.US,D,20220215,000000,45.43,47.3303,45.0533,47.07,655345,0
+APLS.US,D,20220216,000000,46.64,46.845,45.75,46.53,447531,0
+APLS.US,D,20220217,000000,45.93,46.53,44.431,44.97,611537,0
+APLS.US,D,20220218,000000,45.02,45.38,42.22,42.73,562081,0
+APLS.US,D,20220222,000000,42.33,43.52,41.89,42.67,483102,0
+APLS.US,D,20220223,000000,43.03,43.64,41.33,41.81,885092,0
+APLS.US,D,20220224,000000,40.88,43.42,40.53,43.33,925293,0
+APLS.US,D,20220225,000000,43.45,43.97,41.95,42.53,594721,0
+APLS.US,D,20220228,000000,42.5,42.76,41.37,42.53,875852,0
+APLS.US,D,20220301,000000,43.53,45.775,42.71,44.74,1420794,0
+APLS.US,D,20220302,000000,45.52,47.94,44.06,46.41,935492,0
+APLS.US,D,20220303,000000,45.82,46.5,43.64,44.18,1264966,0
+APLS.US,D,20220304,000000,43.91,45.54,42.96,43.51,928928,0
+APLS.US,D,20220307,000000,43.75,45.51,42.5,42.71,782302,0
+APLS.US,D,20220308,000000,42.64,44.35,40.9,42.5,676858,0
+APLS.US,D,20220309,000000,42.57,46.72,42.55,46.46,1162070,0
+APLS.US,D,20220310,000000,45.79,46.6825,43.33,46.45,686701,0
+APLS.US,D,20220311,000000,46.47,47.45,43.05,43.3,995427,0
+APLS.US,D,20220314,000000,43.1,43.4,39.2,39.44,1330943,0
+APLS.US,D,20220315,000000,39.57,40.37,38.72,40.05,1087192,0
+APLS.US,D,20220316,000000,40.97,46.84,40.44,45.24,2774805,0
+APLS.US,D,20220317,000000,45.22,46.999,44.7,46.84,1410103,0
+APLS.US,D,20220318,000000,46.83,54.25,46.285,52.91,3618017,0
+APLS.US,D,20220321,000000,52.42,53.64,51.28,52.09,1356310,0
+APLS.US,D,20220322,000000,51.85,54.51,51.85,54.12,1145843,0
+APLS.US,D,20220323,000000,53.69,54.48,52.69,52.85,620906,0
+APLS.US,D,20220324,000000,51.55,51.56,48.04,49.55,4473461,0
+APLS.US,D,20220325,000000,49.82,50.61,49.1,49.28,1898676,0
+APLS.US,D,20220328,000000,49.03,50.535,47.46,48.1,1796248,0
+APLS.US,D,20220329,000000,48.71,49.525,46.48,48.71,1462523,0
+APLS.US,D,20220330,000000,48.75,50.65,48.57,49.47,1227094,0
+APLS.US,D,20220331,000000,49.47,51.46,49.375,50.81,1313005,0
+APLS.US,D,20220401,000000,51.11,55.23,51.11,54.98,1633066,0
+APLS.US,D,20220404,000000,55.42,58.38,54.195,58.34,1702266,0
+APLS.US,D,20220405,000000,58.78,60.2,58.25,59.21,1490890,0
+APLS.US,D,20220406,000000,57.91,58.12,56.44,57.95,1451935,0
+APLS.US,D,20220407,000000,57.42,58.83,56.087,56.41,953906,0
+APLS.US,D,20220408,000000,56,56.94,54.13,54.26,1021695,0
+APLS.US,D,20220411,000000,53.82,55.15,53.205,53.42,751938,0
+APLS.US,D,20220412,000000,54.3,55.08,51.87,52.39,928336,0
+APLS.US,D,20220413,000000,52.87,54.88,51.21,53.61,746132,0
+APLS.US,D,20220414,000000,50.9,53.5,50.3355,52.81,850807,0
+APLS.US,D,20220418,000000,52.81,52.81,50.5791,51.44,835944,0
+APLS.US,D,20220419,000000,51.12,52.53,50.68,52.25,1005700,0
+APLS.US,D,20220420,000000,52.53,53.6,51.92,52.86,615444,0
+APLS.US,D,20220421,000000,53.32,53.32,50.35,50.87,1375361,0
+APLS.US,D,20220422,000000,50.85,51.11,48.13,48.24,1069056,0
+APLS.US,D,20220425,000000,47.99,50.02,47.26,49.4,698474,0
+APLS.US,D,20220426,000000,49.1,49.45,46.06,46.44,821955,0
+APLS.US,D,20220427,000000,46.58,47.11,44.77,46.3,1041181,0
+APLS.US,D,20220428,000000,46.76,46.83,43.465,44.87,843521,0
+APLS.US,D,20220429,000000,44.43,46.07,43.06,43.53,792322,0
+APLS.US,D,20220502,000000,43.56,45,42.71,44.96,1209116,0
+APLS.US,D,20220503,000000,45,47.06,44.07,44.61,603063,0
+APLS.US,D,20220504,000000,44.605,46.09,42.66,45.95,810306,0
+APLS.US,D,20220505,000000,45.59,47.84,43.36,44.56,1039192,0
+APLS.US,D,20220506,000000,43.71,45.095,39.96,40.66,1378182,0
+APLS.US,D,20220509,000000,39.46,40.57,35.94,36.76,1927981,0
+APLS.US,D,20220510,000000,38.44,39.745,37.31,37.91,1504243,0
+APLS.US,D,20220511,000000,37.47,38.22,33.32,35.07,1925034,0
+APLS.US,D,20220512,000000,34.54,37.22,34.09,36.64,1529057,0
+APLS.US,D,20220513,000000,37.51,40.685,37.36,39.45,1002681,0
+APLS.US,D,20220516,000000,39.18,40.2,38.5,38.84,1081485,0
+APLS.US,D,20220517,000000,40.07,42.57,39.765,42.16,1205179,0
+APLS.US,D,20220518,000000,40.98,45.39,40.16,43.52,1607185,0
+APLS.US,D,20220519,000000,43.23,45.15,41.81,44.48,965074,0
+APLS.US,D,20220520,000000,45.03,45.81,42.57,44.81,1243848,0
+APLS.US,D,20220523,000000,45.14,45.53,43.77,44.42,623675,0
+APLS.US,D,20220524,000000,43.35,44.26,42.24,42.55,746476,0
+APLS.US,D,20220525,000000,42.48,43,40.26,40.89,940002,0
+APLS.US,D,20220526,000000,40.81,42.33,40.68,41.95,606623,0
+APLS.US,D,20220527,000000,42.01,43.19,41.22,42.61,846567,0
+APLS.US,D,20220531,000000,42.53,43,41.195,41.45,870055,0
+APLS.US,D,20220601,000000,41.78,43.63,40.28,41.35,916641,0
+APLS.US,D,20220602,000000,41.35,43.625,40.845,42.55,818288,0
+APLS.US,D,20220603,000000,42.01,45.62,42.01,45.53,869834,0
+APLS.US,D,20220606,000000,46,47.02,42.83,43.15,686835,0
+APLS.US,D,20220607,000000,42.83,45.2,42.14,45.13,693786,0
+APLS.US,D,20220608,000000,44.09,45.64,43.375,43.85,688378,0
+APLS.US,D,20220609,000000,43.31,43.58,41.45,41.69,784944,0
+APLS.US,D,20220610,000000,40.49,42.12,40.12,41.11,625214,0
+APLS.US,D,20220613,000000,39.66,40.12,37.66,39.36,787536,0
+APLS.US,D,20220614,000000,39.27,39.615,37.85,38.87,658067,0
+APLS.US,D,20220615,000000,39.29,41.88,39.14,41.17,971938,0
+APLS.US,D,20220616,000000,40.3,42.95,40.3,42.87,926853,0
+APLS.US,D,20220617,000000,43.81,45,42.96,44.14,1523974,0
+APLS.US,D,20220621,000000,44.79,45.805,43.81,43.86,1017866,0
+APLS.US,D,20220622,000000,42.61,45.19,42.52,43.98,1025070,0
+APLS.US,D,20220623,000000,44.17,47.02,43.85,47,1031467,0
+APLS.US,D,20220624,000000,47,47.94,45.1,46.26,2278535,0
+APLS.US,D,20220627,000000,46.04,47.07,45.56,46.39,653404,0
+APLS.US,D,20220628,000000,46.5,46.78,44.32,44.38,797194,0
+APLS.US,D,20220629,000000,43.98,45.23,43.7,45.19,531005,0
+APLS.US,D,20220630,000000,44.15,45.98,43.59,45.22,709601,0
+APLS.US,D,20220701,000000,45.36,46.26,44.44,45.43,843683,0
+APLS.US,D,20220705,000000,44.62,48.01,44.435,48.01,1229311,0
+APLS.US,D,20220706,000000,48,50.71,47.04,47.52,1085133,0
+APLS.US,D,20220707,000000,48,50.56,47.27,48.88,1001573,0
+APLS.US,D,20220708,000000,47.95,49.605,47.87,48.96,1062757,0
+APLS.US,D,20220711,000000,48.42,48.42,46.55,46.68,659714,0
+APLS.US,D,20220712,000000,46.66,48.23,45.8,48.02,903306,0
+APLS.US,D,20220713,000000,47.13,49.38,46.63,48.02,541890,0
+APLS.US,D,20220714,000000,47.85,47.85,45.45,45.49,533608,0
+APLS.US,D,20220715,000000,46.33,46.33,44.53,46.07,622527,0
+APLS.US,D,20220718,000000,46.72,47.7,44.068,44.76,650844,0
+APLS.US,D,20220719,000000,56.42,56.92,51.261,52.06,6979995,0
+APLS.US,D,20220720,000000,52.4,53.53,49.47,50.81,1499718,0
+APLS.US,D,20220721,000000,50.52,52.6,50.01,52.6,1151548,0
+APLS.US,D,20220722,000000,53.15,53.67,52.36,52.79,777127,0
+APLS.US,D,20220725,000000,52.59,54.65,51.99,54.34,744679,0
+APLS.US,D,20220726,000000,54.44,56.54,53.87,55.69,1079264,0
+APLS.US,D,20220727,000000,55.13,57.41,53.91,57.4,3061553,0
+APLS.US,D,20220728,000000,57.74,57.77,54.46,57.3,995571,0
+APLS.US,D,20220729,000000,57,57.61,55.645,56.28,701049,0
+APLS.US,D,20220801,000000,55.99,58.1,55.72,55.76,1491545,0
+APLS.US,D,20220802,000000,55.67,56.49,54.76,55.67,716079,0
+APLS.US,D,20220803,000000,56,58.86,55.98,57.88,1004749,0
+APLS.US,D,20220804,000000,58.05,62.37,58.03,61.33,1237045,0
+APLS.US,D,20220805,000000,60.9,63.5,59.44,63.33,780317,0
+APLS.US,D,20220808,000000,62.5,65.43,61.69,62.33,1311091,0
+APLS.US,D,20220809,000000,63.45,65.5,61.28,64.29,1125116,0
+APLS.US,D,20220810,000000,64.69,66.59,64.41,66.44,1001504,0
+APLS.US,D,20220811,000000,65.63,67.4,65.18,65.46,890847,0
+APLS.US,D,20220812,000000,66.1,68.87,66.1,67.95,1760568,0
+APLS.US,D,20220815,000000,67.21,69.45,66.73,68.64,938068,0
+APLS.US,D,20220816,000000,68,69.11,67.13,68.41,741201,0
+APLS.US,D,20220817,000000,68,69.98,67.31,68.67,911799,0
+APLS.US,D,20220818,000000,68.76,68.76,64.59,65.5,1099523,0
+APLS.US,D,20220819,000000,65.33,65.815,64.41,64.92,665584,0
+APLS.US,D,20220822,000000,64.13,66.58,63.6601,65.03,652552,0
+APLS.US,D,20220823,000000,65,67.22,64.899,66.39,731326,0
+APLS.US,D,20220824,000000,64.85,64.9,60.02,61.12,3526480,0
+APLS.US,D,20220825,000000,61.74,62.6,58.18,59.31,1748916,0
+APLS.US,D,20220826,000000,59.43,59.43,54.98,55.83,1717357,0
+APLS.US,D,20220829,000000,54.26,58.9,54.18,58.1,1729415,0
+APLS.US,D,20220830,000000,58.45,59.68,57.37,58.84,1052525,0
+APLS.US,D,20220831,000000,59.03,60.92,58.59,60.51,1205055,0
+APLS.US,D,20220901,000000,60.3,63.78,59.04,63.58,1327918,0
+APLS.US,D,20220902,000000,64.18,65.4164,62.47,62.69,1094600,0
+APLS.US,D,20220906,000000,60.39,61,57.35,58.01,3928524,0
+APLS.US,D,20220907,000000,58.33,64.81,58.27,64.25,3024617,0
+APLS.US,D,20220908,000000,63.98,68.57,63.81,68.53,1728404,0
+APLS.US,D,20220909,000000,69,70,67.38,67.57,2193157,0
+APLS.US,D,20220912,000000,67.33,67.5,65.36,67.27,1229701,0
+APLS.US,D,20220913,000000,66.5,66.915,64.44,65.05,909919,0
+APLS.US,D,20220914,000000,65.31,67.55,64.7,66.67,878287,0
+APLS.US,D,20220915,000000,66,68.05,64.66,64.75,1216839,0
+APLS.US,D,20220916,000000,63.63,63.96,61.6925,62.56,2248143,0
+APLS.US,D,20220919,000000,62.54,63.99,62.07,63.8,916009,0
+APLS.US,D,20220920,000000,63.4,64.8,62.28,63.56,685676,0
+APLS.US,D,20220921,000000,64.16,64.97,62.65,62.9,939281,0
+APLS.US,D,20220922,000000,61.96,62.29,59.78,61.09,1033444,0
+APLS.US,D,20220923,000000,60.78,61.165,56.02,58.32,1693932,0
+APLS.US,D,20220926,000000,58.25,62.43,58.14,59.3,842286,0
+APLS.US,D,20220927,000000,60.06,62.81,59.76,61.76,1036388,0
+APLS.US,D,20220928,000000,62.49,63.72,61.43,63,801061,0
+APLS.US,D,20220929,000000,62.37,68.13,59.96,65.41,2368756,0
+APLS.US,D,20220930,000000,64.99,69.89,64.99,68.3,2101584,0
+APLS.US,D,20221003,000000,66.66,66.8,58.46,61.04,4856698,0
+APLS.US,D,20221004,000000,61.82,63.2185,59.66,60.49,2451103,0
+APLS.US,D,20221005,000000,59.18,59.545,57.23,57.69,1940055,0
+APLS.US,D,20221006,000000,57.19,60,56.815,59.1,1505306,0
+APLS.US,D,20221007,000000,58.81,59.7,57.89,58.23,993499,0
+APLS.US,D,20221010,000000,57.5,58.36,55.88,57.91,644875,0
+APLS.US,D,20221011,000000,58.45,59.005,54.73,57.46,1285644,0
+APLS.US,D,20221012,000000,58.03,58.03,54.79,57.69,862311,0
+APLS.US,D,20221013,000000,57.07,58.9,54.74,58.72,934315,0
+APLS.US,D,20221014,000000,59.31,59.9,56.15,56.94,874708,0
+APLS.US,D,20221017,000000,58.23,59.99,57.11,58.4,1122476,0
+APLS.US,D,20221018,000000,59.91,61.83,58.68,59,1356008,0
+APLS.US,D,20221019,000000,58.24,58.5,56.455,57.09,943550,0
+APLS.US,D,20221020,000000,57.4,59.82,57.17,58,577071,0
+APLS.US,D,20221021,000000,58.06,60.03,57.31,59.82,837755,0
+APLS.US,D,20221024,000000,60.24,60.24,56.51,58.45,872763,0
+APLS.US,D,20221025,000000,59.09,61.33,59.09,59.82,678368,0
+APLS.US,D,20221026,000000,60.04,60.94,57.32,58.41,1027241,0
+APLS.US,D,20221027,000000,59.08,60.41,57.92,59.24,699181,0
+APLS.US,D,20221028,000000,59.32,60.83,58.57,60.6,807567,0
+APLS.US,D,20221031,000000,60.17,61.25,59.26,60.49,879274,0
+APLS.US,D,20221101,000000,60.83,61.9902,58.64,60.66,686435,0
+APLS.US,D,20221102,000000,60.62,62.24,59.1,59.25,777214,0
+APLS.US,D,20221103,000000,58.56,61.1,57.633,60.05,846619,0
+APLS.US,D,20221104,000000,49.99,54,45.24,50.42,7927426,0
+APLS.US,D,20221107,000000,50.84,50.96,46.31,47.62,3552153,0
+APLS.US,D,20221108,000000,46.47,49.22,45.11,47.11,2743241,0
+APLS.US,D,20221109,000000,46.82,48.45,43.745,43.99,2115590,0
+APLS.US,D,20221110,000000,43.53,45.27,42.67,45.09,3062581,0
+APLS.US,D,20221111,000000,45.5,46.48,44.16,45.15,1137823,0
+APLS.US,D,20221114,000000,45.28,47.17,44.75,46.88,1658511,0
+APLS.US,D,20221115,000000,48.01,49.34,45.77,46.61,1248962,0
+APLS.US,D,20221116,000000,46.57,46.84,43.46,43.77,1535347,0
+APLS.US,D,20221117,000000,43.5,44.32,42.15,43.24,1863851,0
+APLS.US,D,20221118,000000,48.23,52.61,48.14,50.45,5224237,0
+APLS.US,D,20221121,000000,50.09,51.49,47.93,48.23,1287828,0
+APLS.US,D,20221122,000000,48.08,49.38,46.14,48.98,1025970,0
+APLS.US,D,20221123,000000,49.61,50.21,48.61,49.49,892435,0
+APLS.US,D,20221125,000000,48.87,51.18,48.87,50.96,555881,0
+APLS.US,D,20221128,000000,51.03,51.9,49.16,50.64,1352902,0
+APLS.US,D,20221129,000000,50.22,51.32,49.76,50.12,1052608,0
+APLS.US,D,20221130,000000,51.07,51.96,47.62,49.93,1399658,0
+APLS.US,D,20221201,000000,49.93,50.915,48.33,49.79,960556,0
+APLS.US,D,20221202,000000,50.13,51.705,49.26,50.63,889832,0
+APLS.US,D,20221205,000000,50.38,50.73,48.405,49.38,1013029,0
+APLS.US,D,20221206,000000,49.32,49.47,46.81,46.88,1140601,0
+APLS.US,D,20221207,000000,46.58,48.12,46.57,47.52,663298,0
+APLS.US,D,20221208,000000,47.7,50.54,46.75,50.36,1339946,0
+APLS.US,D,20221209,000000,50.62,51.25,48.98,49.13,1122164,0
+APLS.US,D,20221212,000000,48.87,52.272,48.5,51.71,1409808,0
+APLS.US,D,20221213,000000,52.27,53.59,51.59,53.32,1389716,0
+APLS.US,D,20221214,000000,52.99,54.24,52,52.68,740464,0
+APLS.US,D,20221215,000000,52.35,53.1,51.7,52.41,887377,0
+APLS.US,D,20221216,000000,51.84,53.43,51.84,53,1487660,0
+APLS.US,D,20221219,000000,52.59,52.59,50.6771,52.06,719383,0
+APLS.US,D,20221220,000000,51.5,53.67,50.52,52.8,730590,0
+APLS.US,D,20221221,000000,52.58,53.15,51.6,52.16,889847,0
+APLS.US,D,20221222,000000,51.76,52.495,50.85,51.68,894343,0
+APLS.US,D,20221223,000000,51.54,51.95,50.2,50.86,719318,0
+APLS.US,D,20221227,000000,51,51.25,49,49.11,718284,0
+APLS.US,D,20221228,000000,49,49.81,48.55,49.61,894627,0
+APLS.US,D,20221229,000000,49.88,52.515,49.6,51.52,867971,0
+APLS.US,D,20221230,000000,51.07,51.94,50.61,51.71,766672,0
+APLS.US,D,20230103,000000,50.7,52.32,49.52,50.28,1425902,0
+APLS.US,D,20230104,000000,50.81,52.01,49.885,50.08,745337,0
+APLS.US,D,20230105,000000,48.79,49.36,44.92,47.56,1630348,0
+APLS.US,D,20230106,000000,47.92,47.92,46.245,46.59,1169416,0
+APLS.US,D,20230109,000000,46.34,47.77,45.03,47.68,1313040,0
+APLS.US,D,20230110,000000,47.73,49.13,47.5,49.02,823395,0
+APLS.US,D,20230111,000000,48.82,50,48.255,49.98,795122,0
+APLS.US,D,20230112,000000,50.21,52.83,49.86,52.66,1299252,0
+APLS.US,D,20230113,000000,52.25,53.27,51.95,52.56,941041,0
+APLS.US,D,20230117,000000,52.42,53.84,51.53,52.01,1010489,0
+APLS.US,D,20230118,000000,52.24,53.525,51.03,51.44,962890,0
+APLS.US,D,20230119,000000,51.33,52.1,50.75,51.17,833957,0
+APLS.US,D,20230120,000000,51.97,52.56,51.38,52.05,881112,0
+APLS.US,D,20230123,000000,51.58,52.04,50.28,50.61,1229804,0
+APLS.US,D,20230124,000000,50.36,52.49,49.2,51.7,735234,0
+APLS.US,D,20230125,000000,51.28,51.28,48.55,50.49,1613429,0
+APLS.US,D,20230126,000000,51,52.88,50.33,52.78,1226780,0
+APLS.US,D,20230127,000000,52.63,53.75,51.875,52.77,960011,0
+APLS.US,D,20230130,000000,52.85,53.72,52.08,52.74,1012025,0
+APLS.US,D,20230131,000000,52.78,53.34,52.32,52.73,787631,0
+APLS.US,D,20230201,000000,52.61,55.43,51.49,55.02,2031635,0
+APLS.US,D,20230202,000000,55.94,60.64,54.94,56.73,3915300,0
+APLS.US,D,20230203,000000,55.85,56.95,54.76,54.77,1311097,0
+APLS.US,D,20230206,000000,54.73,56.1125,54.4,55.21,1024234,0
+APLS.US,D,20230207,000000,55.3,55.44,53,54.95,741396,0
+APLS.US,D,20230208,000000,54.45,55.09,52.07,52.29,1157850,0
+APLS.US,D,20230209,000000,52.56,55.9,51,52.86,2063293,0
+APLS.US,D,20230210,000000,52.24,52.56,51,51.21,1114101,0
+APLS.US,D,20230213,000000,51.1,53.22,50.87,51.91,816053,0
+APLS.US,D,20230214,000000,51.61,52.9,50.74,51.69,773832,0
+APLS.US,D,20230215,000000,51.54,53.035,50.784,52.96,719633,0
+APLS.US,D,20230216,000000,52.75,52.99,51.52,51.91,885252,0
+APLS.US,D,20230217,000000,52.38,55.79,51.69,55.49,1411988,0
+APLS.US,D,20230221,000000,61.3,64.16,57.41,58.5,9662390,0
+APLS.US,D,20230222,000000,60.75,66.63,60.02,65.82,5465705,0
+APLS.US,D,20230223,000000,68.76,70.755,65.98,66.96,5503733,0
+APLS.US,D,20230224,000000,66.32,67.7822,65.51,66.69,2236816,0
+APLS.US,D,20230227,000000,66.9,67,64.18,65.16,2296020,0
+APLS.US,D,20230228,000000,65.06,66.42,64.52,65.48,1583210,0
+APLS.US,D,20230301,000000,65.33,65.71,62.95,64,2289547,0
+APLS.US,D,20230302,000000,63.53,65.19,62.9,64.4,1401293,0
+APLS.US,D,20230303,000000,63.84,65.8099,63.07,64.98,1375066,0
+APLS.US,D,20230306,000000,65.53,65.53,63.91,64.31,1031788,0
+APLS.US,D,20230307,000000,64,65.8,63.0225,64.01,1411285,0
+APLS.US,D,20230308,000000,63.79,65.09,63.03,64.77,1210466,0
+APLS.US,D,20230309,000000,64.77,65.47,63.31,63.61,1695992,0
+APLS.US,D,20230310,000000,64,64.66,60.4901,62.22,2610878,0
+APLS.US,D,20230313,000000,61.52,63.91,61.01,62.66,1506509,0
+APLS.US,D,20230314,000000,63.79,66.01,63.63,65.17,2476893,0
+APLS.US,D,20230315,000000,64.48,66.42,63.61,65.53,2092546,0
+APLS.US,D,20230316,000000,64.49,65.58,62.265,64.89,1706893,0
+APLS.US,D,20230317,000000,64.03,64.69,61.24,63.02,2734980,0
+APLS.US,D,20230320,000000,63.35,63.44,60.88,63.05,1342194,0
+APLS.US,D,20230321,000000,63.15,63.7,62.02,62.1,1577767,0
+APLS.US,D,20230322,000000,61.335,62.52,60.5,61.21,1567274,0
+APLS.US,D,20230323,000000,61.98,63.49,61.53,63.22,2011460,0
+APLS.US,D,20230324,000000,62.95,63.24,61.78,63.03,1392863,0
+APLS.US,D,20230327,000000,63.5,66.04,62.94,65.66,1238369,0
+APLS.US,D,20230328,000000,65.61,66.215,64.83,64.98,808204,0
+APLS.US,D,20230329,000000,65.65,66.705,65.26,66.18,1146151,0
+APLS.US,D,20230330,000000,66.18,66.84,64.46,66.02,1259145,0
+APLS.US,D,20230331,000000,66.54,67.37,65.81,65.96,1315121,0
+APLS.US,D,20230403,000000,74.22,77.46,73.8,76.68,5403619,0
+APLS.US,D,20230404,000000,76.43,78.2,75.6,78.04,2170079,0
+APLS.US,D,20230405,000000,78.11,80.315,77.12,77.32,1769734,0
+APLS.US,D,20230406,000000,77.37,78.81,76.1964,78.78,1102077,0
+APLS.US,D,20230410,000000,78.21,78.99,76.9012,78.89,1628311,0
+APLS.US,D,20230411,000000,78.73,80.0225,78.67,79.65,1177786,0
+APLS.US,D,20230412,000000,80,81.295,79.62,79.7,1038963,0
+APLS.US,D,20230413,000000,79.41,81.035,78.97,79.16,3419146,0
+APLS.US,D,20230414,000000,79.88,81.3,79.18,80.95,1265892,0
+APLS.US,D,20230417,000000,81.05,82.23,79.71,82.05,1368836,0
+APLS.US,D,20230418,000000,82.69,82.71,81.15,82.15,1044277,0
+APLS.US,D,20230419,000000,81.6,83.22,80.75,82.11,1085808,0
+APLS.US,D,20230420,000000,81.89,83.445,81.735,82.43,1031489,0
+APLS.US,D,20230421,000000,82.27,87.48,82.205,86.25,2161928,0
+APLS.US,D,20230424,000000,85.54,90.68,84.75,88.77,3032985,0
+APLS.US,D,20230425,000000,89,89.28,86.71,87.43,1361659,0
+APLS.US,D,20230426,000000,85.01,85.95,83.24,84.68,2255919,0
+APLS.US,D,20230427,000000,79.39,83.24,78.14,82.78,2282693,0
+APLS.US,D,20230428,000000,82.36,85.24,82.05,83.43,1164714,0
+APLS.US,D,20230501,000000,76.71,83.185,76.3,82.92,2350735,0
+APLS.US,D,20230502,000000,83.035,84.91,82.73,83.14,1250586,0
+APLS.US,D,20230503,000000,82.71,85.9,82.65,85.02,1045900,0
+APLS.US,D,20230504,000000,85.18,85.56,82.19,84.37,1611079,0
+APLS.US,D,20230505,000000,92.47,94.45,90.09,93.18,4473966,0
+APLS.US,D,20230508,000000,92.39,92.5196,90.2,91.38,1712337,0
+APLS.US,D,20230509,000000,90,90.345,88.7,89.47,2166308,0
+APLS.US,D,20230510,000000,89.5,92.61,88.23,91.38,1630815,0
+APLS.US,D,20230511,000000,90.99,90.99,87.72,88.54,1515829,0
+APLS.US,D,20230512,000000,88.915,89.51,87.6,87.96,1277222,0
+APLS.US,D,20230515,000000,88.65,89.05,87.85,88.11,967908,0
+APLS.US,D,20230516,000000,82.5,87.83,82.11,87.68,2747930,0
+APLS.US,D,20230517,000000,88.66,89.33,86.36,89.25,1373059,0
+APLS.US,D,20230518,000000,89.51,90.94,86.66,87.5,1346335,0
+APLS.US,D,20230519,000000,88.45,89.33,88.13,88.86,1309548,0
+APLS.US,D,20230522,000000,89.18,90.135,86.48,87.48,977756,0
+APLS.US,D,20230523,000000,87.26,88.14,84.18,86.09,1508135,0
+APLS.US,D,20230524,000000,85.14,86.83,84.76,86.57,856966,0
+APLS.US,D,20230525,000000,86.34,86.66,84.455,85.15,997778,0
+APLS.US,D,20230526,000000,85,87.16,84.335,86.97,765335,0
+APLS.US,D,20230530,000000,87.19,87.64,85.39,86.91,978162,0
+APLS.US,D,20230531,000000,87.15,88.98,85.68,85.85,858948,0
+APLS.US,D,20230601,000000,86,88.81,85.31,87.31,892825,0
+APLS.US,D,20230602,000000,87.31,88.36,86.37,87.96,501543,0
+APLS.US,D,20230605,000000,87.61,90.95,87.02,89.79,1242370,0
+APLS.US,D,20230606,000000,90,93.48,90,91.22,2139499,0
+APLS.US,D,20230607,000000,90.51,92.79,90.17,92.13,1261621,0
+APLS.US,D,20230608,000000,91.35,92.2,89.45,90.17,900958,0
+APLS.US,D,20230609,000000,90.68,91.245,89.91,90.01,493101,0
+APLS.US,D,20230612,000000,90.54,91.765,89.81,90.6,573017,0
+APLS.US,D,20230613,000000,90.76,94.27,90.76,93.31,1677096,0
+APLS.US,D,20230614,000000,93.43,94.75,90.57,92.12,1560966,0
+APLS.US,D,20230615,000000,91.55,91.91,88.81,89.6,1331270,0
+APLS.US,D,20230616,000000,90.89,91.505,87.75,89.27,2003570,0
+APLS.US,D,20230620,000000,88.41,88.59,85.38,88.16,1179726,0
+APLS.US,D,20230621,000000,88.2,88.875,86.45,87.44,794917,0
+APLS.US,D,20230622,000000,86.51,89.05,85.846,86.65,1510893,0
+APLS.US,D,20230623,000000,86.34,87.39,84.8,85.29,13378238,0
+APLS.US,D,20230626,000000,85.05,85.74,82.93,84.44,1565757,0
+APLS.US,D,20230627,000000,84.5,87.05,84.22,86.42,1491225,0
+APLS.US,D,20230628,000000,86.8,92.61,86.315,92.32,1945252,0
+APLS.US,D,20230629,000000,92.17,92.22,88.78,89.11,1328103,0
+APLS.US,D,20230630,000000,89.83,91.87,89.035,91.1,1177327,0
+APLS.US,D,20230703,000000,89.98,91.35,88.87,89.22,657525,0
+APLS.US,D,20230705,000000,89.5,90.21,87.38,88.27,627225,0
+APLS.US,D,20230706,000000,87.51,87.67,86.01,87.18,899162,0
+APLS.US,D,20230707,000000,86.92,87.77,85.93,86.09,430497,0
+APLS.US,D,20230710,000000,84.55,87.51,84.2,86.62,851259,0
+APLS.US,D,20230711,000000,86.49,87.55,85.48,86.5,626944,0
+APLS.US,D,20230712,000000,86.99,86.99,84.89,85.01,1142080,0
+APLS.US,D,20230713,000000,85.88,87.38,85.31,85.98,740946,0
+APLS.US,D,20230714,000000,86.13,86.87,84.3,84.5,1191749,0
+APLS.US,D,20230717,000000,64.75,68.8503,51.94,52.46,20309018,0
+APLS.US,D,20230718,000000,53.89,53.89,38.18,40,24724674,0
+APLS.US,D,20230719,000000,39.88,41.98,38.5,40.49,11891018,0
+APLS.US,D,20230720,000000,39.8,39.8,33.5601,34.24,10992682,0
+APLS.US,D,20230721,000000,34.77,36.65,34.33,34.39,5666391,0
+APLS.US,D,20230724,000000,34.22,34.5,31.98,32.22,4793878,0
+APLS.US,D,20230725,000000,32.22,32.4382,30.18,30.22,4961008,0
+APLS.US,D,20230726,000000,30.2,33.7,29.7,31.95,8280109,0
+APLS.US,D,20230727,000000,31.25,34.66,29.84,32.11,9198137,0
+APLS.US,D,20230728,000000,32.28,32.4,27.88,32.02,8088956,0
+APLS.US,D,20230731,000000,31.43,31.5,24.97,25.75,21426108,0
+APLS.US,D,20230801,000000,25.36,25.8485,23.94,24.22,7869992,0
+APLS.US,D,20230802,000000,24.12,25.3,22.73,23.96,6495425,0
+APLS.US,D,20230803,000000,23.46,24.3,23.06,23.86,3735187,0
+APLS.US,D,20230804,000000,23.83,24.7,23.53,24.53,4058137,0
+APLS.US,D,20230807,000000,20.5,24.3699,19.8301,23.65,11513410,0
+APLS.US,D,20230808,000000,23.6,25.009,22.9,24.11,6041166,0
+APLS.US,D,20230809,000000,24.11,24.58,23.9,24.17,2696079,0
+APLS.US,D,20230810,000000,24.14,27.98,23.86,27.01,7958151,0
+APLS.US,D,20230811,000000,27.03,33.2986,26.9,32.39,15927988,0
+APLS.US,D,20230814,000000,32.95,34.71,32.44,33.89,8083253,0
+APLS.US,D,20230815,000000,33.77,34.44,31.64,32.72,5705539,0
+APLS.US,D,20230816,000000,32.44,32.69,30.43,31.23,2725929,0
+APLS.US,D,20230817,000000,30.9,31.8055,30.12,30.9,1999299,0
+APLS.US,D,20230818,000000,30.54,30.98,29.79,30.65,2507726,0
+APLS.US,D,20230821,000000,30.78,32.1999,30.2623,31.47,2058236,0
+APLS.US,D,20230822,000000,31.16,31.6,30.57,30.76,2947479,0
+APLS.US,D,20230823,000000,39.735,43.1086,39.25,40.04,12484871,0
+APLS.US,D,20230824,000000,39.84,40.92,38.72,40.08,3357219,0
+APLS.US,D,20230825,000000,40.24,42.03,39.95,40.77,2656357,0
+APLS.US,D,20230828,000000,40.77,43.36,40.25,42.97,3050250,0
+APLS.US,D,20230829,000000,42.42,42.9,39.54,40.65,4543623,0
+APLS.US,D,20230830,000000,41.06,42.15,40.1,40.61,1650053,0
+APLS.US,D,20230831,000000,41,43.12,40.845,42.21,1557001,0
+APLS.US,D,20230901,000000,42.28,44.19,41.2,43.48,1807433,0
+APLS.US,D,20230905,000000,42.77,43.8,41.92,43.1,1543981,0
+APLS.US,D,20230906,000000,43.38,44.52,41.32,42.75,1452837,0
+APLS.US,D,20230907,000000,42.24,43.1999,42.21,42.99,1319205,0
+APLS.US,D,20230908,000000,42.87,42.98,40.8,41.58,1808431,0
+APLS.US,D,20230911,000000,41.79,42.69,41.09,41.51,1101925,0
+APLS.US,D,20230912,000000,41.2,42.71,40.86,42.24,1341134,0
+APLS.US,D,20230913,000000,41.8,43.53,41.8,42.51,1561767,0
+APLS.US,D,20230914,000000,42.62,44.14,42.4143,43.31,1535647,0
+APLS.US,D,20230915,000000,45.34,46.99,44.15,44.44,5146192,0
+APLS.US,D,20230918,000000,43.88,47.1719,43.08,47,2657718,0
+APLS.US,D,20230919,000000,51,51.54,47.61,48.3,7119598,0
+APLS.US,D,20230920,000000,48.21,50.1699,48.21,48.53,3447134,0
+APLS.US,D,20230921,000000,48.19,48.3196,45.76,47,2341341,0
+APLS.US,D,20230922,000000,47.42,47.755,43.02,43.77,3271715,0
+APLS.US,D,20230925,000000,44.24,44.67,41.58,43.08,1721561,0
+APLS.US,D,20230926,000000,43.23,44.7383,43.1,43.18,1663368,0
+APLS.US,D,20230927,000000,42.86,43.03,35.06,38.835,9356819,0
+APLS.US,D,20230928,000000,39,40.73,37.63,39.67,3084762,0
+APLS.US,D,20230929,000000,40.12,40.42,37.93,38.04,1859064,0
+APLS.US,D,20231002,000000,38.75,39.2,36.86,37.14,1918774,0
+APLS.US,D,20231003,000000,36.85,39.64,36.315,38.935,2136154,0
+APLS.US,D,20231004,000000,38.57,38.57,36.9201,37.62,1922420,0
+APLS.US,D,20231005,000000,36.54,40.67,36.48,39.64,6588082,0
+APLS.US,D,20231006,000000,40.57,43.31,40.41,41.03,3560572,0
+APLS.US,D,20231009,000000,40.38,42.74,40.35,42.69,2151140,0
+APLS.US,D,20231010,000000,42.69,44.49,42.07,44.4,2265272,0
+APLS.US,D,20231011,000000,44.16,45.3727,43.75,44.92,1429466,0
+APLS.US,D,20231012,000000,44.31,45.28,43.12,43.9,1965608,0
+APLS.US,D,20231013,000000,44.15,50.49,44.06,48.44,5700235,0
+APLS.US,D,20231016,000000,47.92,49.4,47.16,48.18,2246423,0
+APLS.US,D,20231017,000000,48.5,49.08,44.82,46.78,2704840,0
+APLS.US,D,20231018,000000,47.01,48.02,45.71,46.05,1375987,0
+APLS.US,D,20231019,000000,45.78,47.16,44.55,46.18,1366816,0
+APLS.US,D,20231020,000000,46.29,47.94,46.07,46.4,1863255,0
+APLS.US,D,20231023,000000,46.02,46.62,45.19,45.4,1251217,0
+APLS.US,D,20231024,000000,45.91,49.1491,45.91,48.96,1717642,0
+APLS.US,D,20231025,000000,48.02,48.83,46.955,47.49,1610903,0
+APLS.US,D,20231026,000000,47.56,49,47.35,48.45,1445794,0
+APLS.US,D,20231027,000000,48.53,48.53,46.51,47.54,1493516,0
+APLS.US,D,20231030,000000,47.76,49.05,47.73,47.91,1089509,0
+APLS.US,D,20231031,000000,47.29,48.75,46.1,48.66,2295728,0
+APLS.US,D,20231101,000000,46.08,51,45.75,49.9,3121374,0
+APLS.US,D,20231102,000000,50.6,51.74,49.25,49.32,1850780,0
+APLS.US,D,20231103,000000,48.84,50,46.51,46.83,1825178,0
+APLS.US,D,20231106,000000,45.93,46.035,41.19,45.45,7308038,0
+APLS.US,D,20231107,000000,46.06,47.75,45.229,47.3,1742084,0
+APLS.US,D,20231108,000000,47.27,47.5,45.86,46.99,1192714,0
+APLS.US,D,20231109,000000,48.45,49.4,46.1,46.36,1478392,0
+APLS.US,D,20231110,000000,46.36,47.18,45.63,46.99,1041113,0
+APLS.US,D,20231113,000000,46.2,46.8,44.29,45.74,1178148,0
+APLS.US,D,20231114,000000,46.85,48.97,46.7,48.14,1570370,0
+APLS.US,D,20231115,000000,48.02,49.57,48,48.4,1648204,0
+APLS.US,D,20231116,000000,48.57,48.72,47.02,47.89,1114301,0
+APLS.US,D,20231117,000000,47.74,50.635,47.565,49.1,1957691,0
+APLS.US,D,20231120,000000,48.33,49.52,47.89,49.5,921792,0
+APLS.US,D,20231121,000000,49.12,50.19,48.43,49.36,952915,0
+APLS.US,D,20231122,000000,49.5,49.5,47.185,47.63,1540667,0
+APLS.US,D,20231124,000000,47.8,48.864,47.37,48.4,624874,0
+APLS.US,D,20231127,000000,48.62,49.29,47.13,48.29,1510955,0
+APLS.US,D,20231128,000000,48.13,48.22,46.29,47.16,1287517,0
+APLS.US,D,20231129,000000,47.22,50.31,47.158,50.3,2522570,0
+APLS.US,D,20231130,000000,50.52,54.96,50.52,53.87,2440285,0
+APLS.US,D,20231201,000000,53.99,61.69,53.3024,61.58,5431264,0
+APLS.US,D,20231204,000000,59.82,64.825,59.77,63.87,3040928,0
+APLS.US,D,20231205,000000,64.35,66.3,64.13,64.82,2627331,0
+APLS.US,D,20231206,000000,64.81,65.11,62.84,62.98,1546183,0
+APLS.US,D,20231207,000000,64,65.47,63.3,64.04,1902452,0
+APLS.US,D,20231208,000000,63.5,63.5,61.35,62.73,1637092,0
+APLS.US,D,20231211,000000,61.92,62.015,56.38,59.88,3094184,0
+APLS.US,D,20231212,000000,60.36,61.87,59.44,61.765,1445836,0
+APLS.US,D,20231213,000000,61.81,62.94,59.89,62.88,1865593,0
+APLS.US,D,20231214,000000,53.27,53.295,46.44,52.18,15422105,0
+APLS.US,D,20231215,000000,52.205,54.1403,50.82,52.68,5545068,0
+APLS.US,D,20231218,000000,52.37,57.13,52.105,55.98,3000457,0
+APLS.US,D,20231219,000000,56.5,58.55,56.24,57.98,1673401,0
+APLS.US,D,20231220,000000,57.09,58.36,54.87,54.96,1912856,0
+APLS.US,D,20231221,000000,55.73,56.69,54.08,54.44,1247945,0
+APLS.US,D,20231222,000000,56,60.705,55.705,57.72,2565440,0
+APLS.US,D,20231226,000000,57.8,60.71,56.7501,60.1,1161801,0
+APLS.US,D,20231227,000000,60.23,63.21,59.71,62.94,1401651,0
+APLS.US,D,20231228,000000,62.9,64.5,61.27,62.83,1823597,0
+APLS.US,D,20231229,000000,62.6,63.38,59.81,59.86,1629044,0
+APLS.US,D,20240102,000000,59.89,61.67,59.2,61.27,997695,0
+APLS.US,D,20240103,000000,60.32,61.55,59.64,60,1531457,0
+APLS.US,D,20240104,000000,60,64.91,59.45,60.73,2834911,0
+APLS.US,D,20240105,000000,60.26,60.4,58.58,59.61,1762882,0
+APLS.US,D,20240108,000000,59.36,69.25,58.57,68.35,4474768,0
+APLS.US,D,20240109,000000,68.34,73.8,67.8,72.47,2987846,0
+APLS.US,D,20240110,000000,72.5,73,68.78,69.36,1978607,0
+APLS.US,D,20240111,000000,69.42,69.7,65.33,66.09,1991629,0
+APLS.US,D,20240112,000000,66.8,71.06,66.495,70.23,2407028,0
+APLS.US,D,20240116,000000,69.22,69.22,66.12,66.3,1874683,0
+APLS.US,D,20240117,000000,65.58,67.69,65.39,65.92,1941486,0
+APLS.US,D,20240118,000000,66.58,66.58,62.17,63.88,1894121,0
+APLS.US,D,20240119,000000,63.98,64.1505,62.94,63.8,1818477,0
+APLS.US,D,20240122,000000,64.04,66.02,64.04,65.45,1318913,0
+APLS.US,D,20240123,000000,63.81,66.62,62.35,66.18,2045073,0
+APLS.US,D,20240124,000000,66.74,67.64,65.5,66.52,1585611,0
+APLS.US,D,20240125,000000,67.6,68.26,66,66.25,1475457,0
+APLS.US,D,20240126,000000,66.02,66.29,63.73,64.04,1418671,0
+APLS.US,D,20240129,000000,63.38,66.0526,63.08,65.36,1455169,0
+APLS.US,D,20240130,000000,65.53,66.67,64.32,65.97,1213288,0
+APLS.US,D,20240131,000000,66.23,66.7378,63.28,63.29,1110957,0
+APLS.US,D,20240201,000000,63.45,64.92,61.89,62.13,1809775,0
+APLS.US,D,20240202,000000,61.6,62.99,60.52,62.56,947673,0
+APLS.US,D,20240205,000000,65.74,68.17,63.51,68.16,2510245,0
+APLS.US,D,20240206,000000,68.57,68.57,66.48,67.31,877752,0
+APLS.US,D,20240207,000000,67.25,67.3,65.49,66.7,601669,0
+APLS.US,D,20240208,000000,66.79,68.64,66.79,68.12,2622174,0
+APLS.US,D,20240209,000000,68.82,69.395,68.11,68.56,2591298,0
+APLS.US,D,20240212,000000,68.5,69,66.9382,67.75,1298908,0
+APLS.US,D,20240213,000000,66.68,67.535,64.51,66.17,1321139,0
+APLS.US,D,20240214,000000,67.04,68.24,66.24,67.39,1194561,0
+APLS.US,D,20240215,000000,67.99,68.65,66.87,67.58,1030533,0
+APLS.US,D,20240216,000000,67.58,69.2,67.1,68.78,991891,0
+APLS.US,D,20240220,000000,68.07,69.8,67.25,67.85,854249,0
+APLS.US,D,20240221,000000,67.13,67.93,66.27,66.89,936506,0
+APLS.US,D,20240222,000000,67.59,68.17,66.9,67.59,793711,0
+APLS.US,D,20240223,000000,67.49,68.73,67.02,68.47,771227,0
+APLS.US,D,20240226,000000,68.79,71.9,67.92,71.73,1603330,0
+APLS.US,D,20240227,000000,69.56,70.84,66.29,69.35,2923088,0
+APLS.US,D,20240228,000000,70.45,70.45,63.5,64.05,2001961,0
+APLS.US,D,20240229,000000,64.09,65.725,60.98,61.97,2018828,0
+APLS.US,D,20240301,000000,62.86,65.74,61.52,63.89,2801568,0
+APLS.US,D,20240304,000000,64.14,66,61.805,64.63,1525236,0
+APLS.US,D,20240305,000000,64.32,64.5768,60.76,62.47,1319453,0
+APLS.US,D,20240306,000000,62,64.33,60.24,60.94,1699598,0
+APLS.US,D,20240307,000000,61.48,62.575,60.26,62.44,1597835,0
+APLS.US,D,20240308,000000,63.4,63.4,61.3,61.63,627257,0
+APLS.US,D,20240311,000000,61.46,63.07,60.3115,60.69,610044,0
+APLS.US,D,20240312,000000,60.64,60.64,57.82,58.5,1635546,0
+APLS.US,D,20240313,000000,58.555,59.54,56.855,57.36,1133297,0
+APLS.US,D,20240314,000000,57.07,57.17,55.17,56.48,1557359,0
+APLS.US,D,20240315,000000,55.99,57.04,55.4505,56.74,1057049,0
+APLS.US,D,20240318,000000,57.06,57.48,55.97,56.26,975408,0
+APLS.US,D,20240319,000000,55.75,57.7,55.56,56.92,1083333,0
+APLS.US,D,20240320,000000,56.34,56.34,53.19,55.52,1560496,0
+APLS.US,D,20240321,000000,56,57.29,55.6,56.61,1170169,0
+APLS.US,D,20240322,000000,57,57,55.21,55.39,995035,0
+APLS.US,D,20240325,000000,55.36,56.72,55.08,55.53,738337,0
+APLS.US,D,20240326,000000,56.32,59.07,55.88,59,1218615,0
+APLS.US,D,20240327,000000,59.36,59.36,57.64,58.49,1035417,0
+APLS.US,D,20240328,000000,58.47,58.955,56.82,58.78,1253208,0
+APLS.US,D,20240401,000000,58.66,59.91,57.56,59.71,963661,0
+APLS.US,D,20240402,000000,58.51,58.51,54.42,55.7,1164628,0
+APLS.US,D,20240403,000000,55.4,57.49,55.115,56.95,1080371,0
+APLS.US,D,20240404,000000,56.95,58.1222,55.9,56.05,763078,0
+APLS.US,D,20240405,000000,55.6,56.13,54.44,55.91,695017,0
+APLS.US,D,20240408,000000,55.99,55.99,53.76,53.77,808979,0
+APLS.US,D,20240409,000000,53.77,55.33,53.45,55.12,852427,0
+APLS.US,D,20240410,000000,53.71,57.03,53.71,56.84,780445,0
+APLS.US,D,20240411,000000,57.15,57.85,55.22,55.73,1053934,0
+APLS.US,D,20240412,000000,55.13,55.5999,50.07,51.79,2002863,0
+APLS.US,D,20240415,000000,51.76,53.04,50.28,51.5,2616448,0
+APLS.US,D,20240416,000000,51.4,53.06,50.7,51.82,1007786,0
+APLS.US,D,20240417,000000,51.67,52.44,47.96,48.03,1678817,0
+APLS.US,D,20240418,000000,47.91,48.83,46.4,47.51,1946309,0
+APLS.US,D,20240419,000000,47.52,48.19,46.53,47.54,1179330,0
+APLS.US,D,20240422,000000,48.08,48.42,46.63,47.64,784535,0
+APLS.US,D,20240423,000000,48.18,50,47.97,48.72,1184940,0
+APLS.US,D,20240424,000000,48.84,50.405,48.6241,49.93,1245776,0
+APLS.US,D,20240425,000000,49.27,49.31,47.02,47.93,1122466,0
+APLS.US,D,20240426,000000,50,50.98,48.85,49.86,1215021,0
+APLS.US,D,20240429,000000,48.98,49.38,47.56,47.84,1400648,0
+APLS.US,D,20240430,000000,46.6,46.8499,38.2188,44.19,6668374,0
+APLS.US,D,20240501,000000,44.75,47.23,44.49,46.05,2333766,0
+APLS.US,D,20240502,000000,46.62,47.74,46.1,47.49,1020629,0
+APLS.US,D,20240503,000000,48.46,48.76,47.22,47.46,1106943,0
+APLS.US,D,20240506,000000,47.32,49.06,47.175,48.81,1849993,0
+APLS.US,D,20240507,000000,45.1,47.6,41.7525,43.9,4519000,0
+APLS.US,D,20240508,000000,44.12,44.12,41.57,42.3,2160470,0
+APLS.US,D,20240509,000000,42.73,43,41.71,42.52,1060526,0
+APLS.US,D,20240510,000000,42.86,43.06,41.35,41.99,979770,0
+APLS.US,D,20240513,000000,42.91,43.91,42.13,43.01,1153471,0
+APLS.US,D,20240514,000000,43.01,43.8,41.05,41.2,1454753,0
+APLS.US,D,20240515,000000,42.15,43.41,41.435,41.92,1021126,0
+APLS.US,D,20240516,000000,41.85,42.075,40.85,42,2206785,0
+APLS.US,D,20240517,000000,42,42.42,41.16,41.31,866626,0
+APLS.US,D,20240520,000000,41.19,43.29,40.99,43.22,884326,0
+APLS.US,D,20240521,000000,43.15,43.29,41.63,42.56,1084601,0
+APLS.US,D,20240522,000000,42.63,43.99,42.0501,43.6,1259809,0
+APLS.US,D,20240523,000000,43.02,43.127,39.23,39.68,1942997,0
+APLS.US,D,20240524,000000,39.71,42.7499,39.34,40.61,1281356,0
+APLS.US,D,20240528,000000,41.14,41.455,39.25,40.56,978760,0
+APLS.US,D,20240529,000000,40.1,41.575,39.5,41.11,1145039,0
+APLS.US,D,20240530,000000,41.41,41.45,40.4,40.75,1190032,0
+APLS.US,D,20240531,000000,40.03,40.63,38.35,39.25,1999325,0
+APLS.US,D,20240603,000000,39.57,41.71,39,40.11,1023268,0
+APLS.US,D,20240604,000000,39.72,40.19,38.67,39.83,924350,0
+APLS.US,D,20240605,000000,40.06,41.69,39.51,41.5,1326383,0
+APLS.US,D,20240606,000000,41.65,41.66,40.505,41.05,1061817,0
+APLS.US,D,20240607,000000,40.81,41.78,40.29,40.37,508744,0
+APLS.US,D,20240610,000000,40.3,41.87,40.29,41.7,897286,0
+APLS.US,D,20240611,000000,41.53,43.01,41.06,42.75,612969,0
+APLS.US,D,20240612,000000,43.62,43.76,41.88,42.5,1001460,0
+APLS.US,D,20240613,000000,42.66,43.61,41.92,42.56,756610,0
+APLS.US,D,20240614,000000,42.5,42.95,41.73,42,676317,0
+APLS.US,D,20240617,000000,41.81,43.15,40.22,40.33,977052,0
+APLS.US,D,20240618,000000,40.31,41.19,39.53,40.07,802046,0
+APLS.US,D,20240620,000000,39.64,40.31,39.04,39.73,1061200,0
+APLS.US,D,20240621,000000,39.57,39.72,37.93,38.07,3975847,0
+APLS.US,D,20240624,000000,38.1,38.65,37.43,38.42,1372160,0
+APLS.US,D,20240625,000000,38.73,40.58,38.16,40.4,1550645,0
+APLS.US,D,20240626,000000,40.27,40.98,39.6305,40.43,1225814,0
+APLS.US,D,20240627,000000,40.37,41.61,39.9,41.52,1151441,0
+APLS.US,D,20240628,000000,39.52,39.65,37,38.36,4339272,0
+APLS.US,D,20240701,000000,38.54,39.05,36.26,36.29,1893674,0
+APLS.US,D,20240702,000000,36.2,36.34,34.69,34.98,1763048,0
+APLS.US,D,20240703,000000,35.73,36.62,35.05,35.41,770333,0
+APLS.US,D,20240705,000000,35.75,36.5888,35.0981,36.24,1232982,0
+APLS.US,D,20240708,000000,36.62,37.43,36.12,37.01,1636102,0
+APLS.US,D,20240709,000000,37,37.9,36.84,37.54,854323,0
+APLS.US,D,20240710,000000,37.72,38.23,36.72,37.44,874892,0
+APLS.US,D,20240711,000000,38,39.92,37.955,38.89,1588955,0
+APLS.US,D,20240712,000000,38.98,40.98,38.98,39.53,1674906,0
+APLS.US,D,20240715,000000,39.71,40.46,39.04,40,1190107,0
+APLS.US,D,20240716,000000,40.73,42.47,40.12,41.15,1370370,0
+APLS.US,D,20240717,000000,40.32,41.81,39.46,39.49,902007,0
+APLS.US,D,20240718,000000,39.78,39.84,36.56,37.95,1488631,0
+APLS.US,D,20240719,000000,37.9,38.59,37.32,37.98,1000244,0
+APLS.US,D,20240722,000000,38.44,38.59,36.3,37.05,1673356,0
+APLS.US,D,20240723,000000,36.74,37.66,36.54,36.88,2065370,0
+APLS.US,D,20240724,000000,36.43,38.55,36.43,37.39,1528271,0
+APLS.US,D,20240725,000000,37.22,39.74,37.22,38.88,1780105,0
+APLS.US,D,20240726,000000,38.98,39.98,38,39.75,1185400,0
+APLS.US,D,20240729,000000,40,40.15,38.65,39.28,940571,0
+APLS.US,D,20240730,000000,39.52,40.2,38.59,39.23,919294,0
+APLS.US,D,20240731,000000,39.5,41.55,38.39,39.6,1920145,0
+APLS.US,D,20240801,000000,38,38.55,35,36,5414710,0
+APLS.US,D,20240802,000000,35.8,37.12,34.84,36.555,2453430,0
+APLS.US,D,20240805,000000,33.56,35.3,33.49,33.89,1862383,0
+APLS.US,D,20240806,000000,34.37,35.47,33.55,35.11,1717035,0
+APLS.US,D,20240807,000000,35.77,36.005,33.51,33.59,1501384,0
+APLS.US,D,20240808,000000,36.5,38.4499,34.25,37.66,4335949,0
+APLS.US,D,20240809,000000,37.68,38.33,36.27,37.01,1885232,0
+APLS.US,D,20240812,000000,36.88,36.9,35.07,36.16,1506399,0
+APLS.US,D,20240813,000000,36.3,36.74,35.26,35.72,999135,0
+APLS.US,D,20240814,000000,36.27,37.06,35.98,36.02,1045919,0
+APLS.US,D,20240815,000000,36.64,38.49,36.37,37.62,1191422,0
+APLS.US,D,20240816,000000,37.58,38.19,36.79,37.25,933181,0
+APLS.US,D,20240819,000000,37.12,38.57,36.82,38.57,788647,0
+APLS.US,D,20240820,000000,38,39.04,37.76,38.95,932037,0
+APLS.US,D,20240821,000000,38.57,40.55,38.57,39.855,1251905,0
+APLS.US,D,20240822,000000,40.42,40.66,38.87,39.14,1019308,0
+APLS.US,D,20240823,000000,39.42,40.68,39.42,40.11,537456,0
+APLS.US,D,20240826,000000,40.11,40.73,39.72,39.835,565007,0
+APLS.US,D,20240827,000000,39.48,39.68,38.37,39.6,632205,0
+APLS.US,D,20240828,000000,39.6,40.15,38.061,38.18,1117155,0
+APLS.US,D,20240829,000000,38.41,39.21,38.12,38.72,832738,0
+APLS.US,D,20240830,000000,38.72,39.29,38.43,38.9,636078,0
+APLS.US,D,20240903,000000,38.36,40.35,38.18,38.8,1621378,0
+APLS.US,D,20240904,000000,38.6,39.14,37.52,37.78,1210017,0
+APLS.US,D,20240905,000000,37.77,39.34,37.45,39.29,1496198,0
+APLS.US,D,20240906,000000,39.67,41.64,39.38,41.05,1852052,0
+APLS.US,D,20240909,000000,41.05,41.94,39.2,39.94,1420238,0
+APLS.US,D,20240910,000000,40.16,40.67,38.8,39.18,764806,0
+APLS.US,D,20240911,000000,38.97,39.51,38.1,38.36,1169205,0
+APLS.US,D,20240912,000000,38.07,38.69,36.57,36.78,1735885,0
+APLS.US,D,20240913,000000,36.29,38.55,36.29,37.62,1477372,0
+APLS.US,D,20240916,000000,37.5,37.545,35.52,36.31,1838240,0
+APLS.US,D,20240917,000000,36.48,36.93,35.16,35.53,1257453,0
+APLS.US,D,20240918,000000,35.79,37.0598,35.49,35.63,826630,0
+APLS.US,D,20240919,000000,36.24,37.835,36.1,36.73,1760061,0
+APLS.US,D,20240920,000000,34,34.595,31,32.51,7207801,0
+APLS.US,D,20240923,000000,32.23,32.72,31.53,32.72,2311793,0
+APLS.US,D,20240924,000000,32.77,32.785,30.74,30.75,2649305,0
+APLS.US,D,20240925,000000,30.76,31.049,30.23,30.59,1532707,0
+APLS.US,D,20240926,000000,30.94,30.995,29.59,29.85,2433760,0
+APLS.US,D,20240927,000000,30.16,30.41,29.28,29.47,1536442,0
+APLS.US,D,20240930,000000,29.17,29.36,28.325,28.84,2311397,0
+APLS.US,D,20241001,000000,28.7,28.7,26.96,27.74,5672423,0
+APLS.US,D,20241002,000000,27.5,28.58,26.69,28.48,6073108,0
+APLS.US,D,20241003,000000,28.53,29.5,27.91,28.06,7737384,0
+APLS.US,D,20241004,000000,28.04,28.37,27.33,27.51,1484114,0
+APLS.US,D,20241007,000000,27.27,27.71,26.78,27.45,6650534,0
+APLS.US,D,20241008,000000,27.45,28.1,27.05,27.4,3048483,0
+APLS.US,D,20241009,000000,27.45,27.6,26.545,26.9,2411145,0
+APLS.US,D,20241010,000000,26.78,27.1084,26.28,26.67,1969625,0
+APLS.US,D,20241011,000000,26.65,27.21,26.3,27.14,2445949,0
+APLS.US,D,20241014,000000,27.21,28.11,26.954,27.38,3414911,0
+APLS.US,D,20241015,000000,27.48,27.98,27.06,27.95,1508138,0
+APLS.US,D,20241016,000000,28.25,28.615,27.35,27.95,1189135,0
+APLS.US,D,20241017,000000,27.92,28.28,27.46,27.92,1500859,0
+APLS.US,D,20241018,000000,27.9,28.34,27.75,28,1508172,0
+APLS.US,D,20241021,000000,27.93,28,26.53,26.88,3297971,0
+APLS.US,D,20241022,000000,26.62,28.12,26.48,27.6,5080756,0
+APLS.US,D,20241023,000000,27.6,27.65,26.77,26.98,2979590,0
+APLS.US,D,20241024,000000,26.82,28.22,26.8,27.58,1523353,0
+APLS.US,D,20241025,000000,27.18,27.8,26.67,26.68,1122746,0
+APLS.US,D,20241028,000000,27.5,27.8,26.67,27.34,2253340,0
+APLS.US,D,20241029,000000,27.42,28.09,26.95,27.41,1491474,0
+APLS.US,D,20241030,000000,26.86,28.06,26.8,27.71,1655053,0
+APLS.US,D,20241031,000000,27.55,28.17,27.21,27.26,1665004,0
+APLS.US,D,20241101,000000,27.31,28.105,27.11,27.98,3251327,0
+APLS.US,D,20241104,000000,27.58,30.125,27.47,28.56,9305428,0
+APLS.US,D,20241105,000000,25.4,28.3279,24.34,28.075,10601492,0
+APLS.US,D,20241106,000000,29.93,29.99,27.27,28.83,3842939,0
+APLS.US,D,20241107,000000,28.67,29.05,27.73,28.74,2097703,0
+APLS.US,D,20241108,000000,28.68,30.14,28.51,29.98,4756447,0
+APLS.US,D,20241111,000000,30.11,30.46,29.56,29.58,2138571,0
+APLS.US,D,20241112,000000,29.25,29.605,28.79,29.26,1171750,0
+APLS.US,D,20241113,000000,29.4,29.94,28.23,28.25,1594589,0
+APLS.US,D,20241114,000000,28.44,28.87,27.81,28.06,5514312,0
+APLS.US,D,20241115,000000,28.05,28.05,26.02,26.27,5505260,0
+APLS.US,D,20241118,000000,26.45,26.655,25.76,26.18,7666560,0
+APLS.US,D,20241119,000000,28.5,30.8,27.89,28.99,11272633,0
+APLS.US,D,20241120,000000,28.78,28.98,27.38,27.49,3438382,0
+APLS.US,D,20241121,000000,26.996,28.14,26.62,27.75,1536257,0
+APLS.US,D,20241122,000000,27.78,30.99,27.71,30.77,2915937,0
+APLS.US,D,20241125,000000,31.24,33.05,31.0913,31.91,7843690,0
+APLS.US,D,20241126,000000,32.29,32.98,31.8,32.63,3302078,0
+APLS.US,D,20241127,000000,33.09,34.4,32.77,34.14,2044518,0
+APLS.US,D,20241129,000000,34.14,34.69,33.78,33.93,1134980,0
+APLS.US,D,20241202,000000,33.95,35.53,33.6009,35.42,2148378,0
+APLS.US,D,20241203,000000,35.01,35.38,33.82,34.63,3674912,0
+APLS.US,D,20241204,000000,34.62,34.76,33.76,34.13,1139075,0
+APLS.US,D,20241205,000000,33.97,34.23,32.67,33.45,5180081,0
+APLS.US,D,20241206,000000,33.74,34.37,33.16,33.49,2350326,0
+APLS.US,D,20241209,000000,33.8,35.72,33.35,35.02,5323498,0
+APLS.US,D,20241210,000000,35.22,35.345,34.21,34.64,1193881,0
+APLS.US,D,20241211,000000,34.92,34.9664,33.97,34,1359624,0
+APLS.US,D,20241212,000000,33.53,34.095,32.3,32.74,2991194,0
+APLS.US,D,20241213,000000,32.6,33.5,31.76,33.19,5506929,0
+APLS.US,D,20241216,000000,33.19,34.98,32.71,33.66,5345242,0
+APLS.US,D,20241217,000000,32.98,34.83,32.74,34.53,2328655,0
+APLS.US,D,20241218,000000,34.53,35.705,33.73,34.02,1691945,0
+APLS.US,D,20241219,000000,34.13,34.25,32.88,33.14,3052761,0
+APLS.US,D,20241220,000000,33.16,34.27,32.89,33.21,3733222,0
+APLS.US,D,20241223,000000,33.35,33.83,32.79,33.21,1256144,0
+APLS.US,D,20241224,000000,33.21,33.39,32.5,33.32,437759,0
+APLS.US,D,20241226,000000,33.05,33.225,32.33,32.955,1062450,0
+APLS.US,D,20241227,000000,32.86,33.33,32.44,32.68,942145,0
+APLS.US,D,20241230,000000,32.13,32.5,31.88,31.9,3050175,0
+APLS.US,D,20241231,000000,32.1,32.74,31.43,31.91,977704,0
+APLS.US,D,20250102,000000,32.32,33.5,31.87,33.16,1219736,0
+APLS.US,D,20250103,000000,33.24,34.145,33.155,33.46,2742562,0
+APLS.US,D,20250106,000000,33.68,35.14,33.36,34.38,4122859,0
+APLS.US,D,20250107,000000,34.53,35.57,33.83,34.63,1852633,0
+APLS.US,D,20250108,000000,34.3,34.48,32.96,33,1621071,0
+APLS.US,D,20250110,000000,30,30.375,27.35,27.44,3958693,0
+APLS.US,D,20250113,000000,28.58,29.668,27.63,28.59,3671261,0
+APLS.US,D,20250114,000000,29.25,29.25,27.61,27.69,1695248,0
+APLS.US,D,20250115,000000,28.33,30.13,28.25,29.03,2088859,0
+APLS.US,D,20250116,000000,29.15,30.1199,29.15,29.73,1344132,0
+APLS.US,D,20250117,000000,30.03,30.35,29.61,29.935,1510922,0
+APLS.US,D,20250121,000000,30.26,30.52,29.39,30.13,1461293,0
+APLS.US,D,20250122,000000,30.02,30.84,29.9625,30.39,1315469,0
+APLS.US,D,20250123,000000,30.24,31.17,30.225,30.76,1345264,0
+APLS.US,D,20250124,000000,30.74,30.907541,29.67,30,1530766,0
+APLS.US,D,20250127,000000,30.13,30.8,29.36,29.79,1669572,0
+APLS.US,D,20250128,000000,29.97,30.11,28.72,29.28,2589526,0
+APLS.US,D,20250129,000000,29.29,29.81,29.11,29.47,1178488,0
+APLS.US,D,20250130,000000,29.7,30.5,29.41,30.39,1070153,0
+APLS.US,D,20250131,000000,30.3,30.595,28.97,29.01,1459378,0
+APLS.US,D,20250203,000000,28.5,28.83,27.91,28.49,1502024,0
+APLS.US,D,20250204,000000,28.59,29.13,28.23,28.78,1521256,0
+APLS.US,D,20250205,000000,29.17,30.6,29.08,30.37,1988990,0
+APLS.US,D,20250206,000000,30.39,30.525,29.53,30.2,1413368,0
+APLS.US,D,20250207,000000,30,30.26,29.03,29.39,880489,0
+APLS.US,D,20250210,000000,29.69,29.69,28.55,28.68,1816880,0
+APLS.US,D,20250211,000000,28.68,29.14,28.37,28.53,794818,0
+APLS.US,D,20250212,000000,27.82,28.54,27.61,28.51,925426,0
+APLS.US,D,20250213,000000,28.67,28.68,26.84,27.46,2441194,0
+APLS.US,D,20250214,000000,27.77,28.23,27.02,27.4,1287867,0
+APLS.US,D,20250218,000000,27.55,28.59,27.45,28.18,1351259,0
+APLS.US,D,20250219,000000,27.89,28.46,27.89,28.39,1042119,0
+APLS.US,D,20250220,000000,28.54,28.92,27.92,28.35,1610665,0
+APLS.US,D,20250221,000000,28.68,28.98,27.46,27.52,1335384,0
+APLS.US,D,20250224,000000,27.51,27.7,26.95,27.38,1544812,0
+APLS.US,D,20250225,000000,27.68,27.68,26.56,26.9,1805145,0
+APLS.US,D,20250226,000000,27.2,28.14,26.28,26.33,1751895,0
+APLS.US,D,20250227,000000,26.58,27.54,26,26,2500423,0
+APLS.US,D,20250228,000000,26,26.05,24.33,25.15,2958362,0
+APLS.US,D,20250303,000000,24.8,25.33,23.81,24.06,2315955,0
+APLS.US,D,20250304,000000,24.17,25.56,23.77,25.05,1630638,0
+APLS.US,D,20250305,000000,25.21,26.1495,24.75,26,1193127,0
+APLS.US,D,20250306,000000,25.6,25.98,25.09,25.32,1186955,0
+APLS.US,D,20250307,000000,25,25.49,24.43,25.04,1520174,0
+APLS.US,D,20250310,000000,25.05,25.44,24.485,25.14,1360097,0
+APLS.US,D,20250311,000000,25.14,25.75,24.78,25.52,1399572,0
+APLS.US,D,20250312,000000,25.7,25.91,25.15,25.18,1281593,0
+APLS.US,D,20250313,000000,25.03,25.275,24.27,24.37,1511372,0
+APLS.US,D,20250314,000000,24.63,24.81,24.12,24.66,1399010,0
+APLS.US,D,20250317,000000,24.7,25.34,24.43,25.11,999959,0
+APLS.US,D,20250318,000000,24.83,25.03,24.12,24.41,1653144,0
+APLS.US,D,20250319,000000,24.7,25.58,24.17,24.81,1910752,0
+APLS.US,D,20250320,000000,24.78,25.13,24.125,24.15,2668744,0
+APLS.US,D,20250321,000000,24.01,24.575,23.9,24.14,2736427,0
+APLS.US,D,20250324,000000,24.31,24.63,24.02,24.26,1911953,0
+APLS.US,D,20250325,000000,24.38,24.43,23.37,23.76,1488868,0
+APLS.US,D,20250326,000000,23.77,23.9,23.25,23.79,1683392,0
+APLS.US,D,20250327,000000,23.85,24.875,23.44,24.28,2791866,0
+APLS.US,D,20250328,000000,24.3,24.36,23.64,24.27,3800445,0
+APLS.US,D,20250331,000000,23.67,23.995,21.7,21.87,2395151,0
+APLS.US,D,20250401,000000,21.77,23.77,21.77,22.68,4911759,0
+APLS.US,D,20250402,000000,22.53,23.1,21.92,23,2997518,0
+APLS.US,D,20250403,000000,22.24,23.23,22.0039,22.52,2652275,0
+APLS.US,D,20250404,000000,22.8,23.1,19.755,19.97,3491369,0
+APLS.US,D,20250407,000000,19.05,19.9,18.21,19.8,3082475,0
+APLS.US,D,20250408,000000,20.3,20.48,18.385,18.7,4160090,0
+APLS.US,D,20250409,000000,18.24,20.19,17.72,19.61,2905408,0
+APLS.US,D,20250410,000000,18.87,19.24,17.485,18.79,3641493,0
+APLS.US,D,20250411,000000,18.71,19.46,18.38,19.42,2056663,0
+APLS.US,D,20250414,000000,19.66,19.67,18.61,19.33,2604701,0
+APLS.US,D,20250415,000000,19.17,19.71,18.71,18.97,1801982,0
+APLS.US,D,20250416,000000,18.73,19.0899,18,18.16,1699940,0
+APLS.US,D,20250417,000000,18.09,18.55,18.06,18.2,2455500,0
+APLS.US,D,20250421,000000,18,18.72,17.68,18.03,1791414,0
+APLS.US,D,20250422,000000,18.22,18.36,17.015,17.37,2769908,0
+APLS.US,D,20250423,000000,17.93,18.355,17.46,17.49,1866353,0
+APLS.US,D,20250424,000000,17.6,17.95,17.29,17.54,1806041,0
+APLS.US,D,20250425,000000,17.35,17.59,16.975,17.49,2870339,0
+APLS.US,D,20250428,000000,17.55,18.19,17.52,17.96,1824433,0
+APLS.US,D,20250429,000000,18.02,18.47,17.9,18.21,3179420,0
+APLS.US,D,20250430,000000,18.14,19.21,17.76,19.21,2626715,0
+APLS.US,D,20250501,000000,19,20.485,18.52,20.08,3850208,0
+APLS.US,D,20250502,000000,20.31,20.75,20.09,20.34,2221961,0
+APLS.US,D,20250505,000000,20.295,20.59,19.81,19.98,2471825,0
+APLS.US,D,20250506,000000,19.76,20.18,18.99,19.12,4271601,0
+APLS.US,D,20250507,000000,17.16,19.32,16.65,17.99,7675245,0
+APLS.US,D,20250508,000000,17.81,18.32,17.345,17.81,2998641,0
+APLS.US,D,20250509,000000,17.52,18.1025,17.235,17.3,2957893,0
+APLS.US,D,20250512,000000,17.76,18.06,17.27,17.52,3303568,0
+APLS.US,D,20250513,000000,17.54,17.635,17.16,17.28,2475600,0
+APLS.US,D,20250514,000000,17.25,17.26,16.41,16.7,2649985,0
+APLS.US,D,20250515,000000,16.69,16.735,16.1,16.36,2545604,0
+APLS.US,D,20250516,000000,16.35,17.7899,16.34,17.45,5275591,0
+APLS.US,D,20250519,000000,17.24,17.71,17.05,17.67,2554847,0
+APLS.US,D,20250520,000000,17.69,19.015,17.41,18.51,2745193,0
+APLS.US,D,20250521,000000,18.2,18.39,17.23,17.42,1796423,0
+APLS.US,D,20250522,000000,17.14,17.87,17.07,17.78,1691221,0
+APLS.US,D,20250523,000000,17.35,17.75,17.12,17.44,1293668,0
+APLS.US,D,20250527,000000,17.71,17.71,16.82,16.89,1953304,0
+APLS.US,D,20250528,000000,16.88,17.25,16.6687,16.8,2787242,0
+APLS.US,D,20250529,000000,17.07,17.475,16.61,17.41,1869357,0
+APLS.US,D,20250530,000000,17.37,17.37,16.69,16.93,3416274,0
+APLS.US,D,20250602,000000,17.18,19.51,17.15,19.14,6235257,0
+APLS.US,D,20250603,000000,19.06,19.73,18.81,18.82,1896832,0
+APLS.US,D,20250604,000000,18.95,19.29,18.45,18.51,1404847,0
+APLS.US,D,20250605,000000,18.5,19.7125,18.26,19.1,2514479,0
+APLS.US,D,20250606,000000,19.33,19.71,19.14,19.28,1447003,0
+APLS.US,D,20250609,000000,19.67,19.93,19.27,19.39,1935591,0
+APLS.US,D,20250610,000000,19.48,19.96,19.3,19.58,1720668,0
+APLS.US,D,20250611,000000,19.8,19.9,19.175,19.27,3246771,0
+APLS.US,D,20250612,000000,19.2,19.319,18.75,19.26,1302533,0
+APLS.US,D,20250613,000000,19.01,19.15,18.51,18.83,1172064,0
+APLS.US,D,20250616,000000,18.77,18.77,18,18.3,1805057,0
+APLS.US,D,20250617,000000,18.17,18.29,17.7,17.76,1110126,0
+APLS.US,D,20250618,000000,17.75,17.94,17.5701,17.76,1418098,0
+APLS.US,D,20250620,000000,17.85,18.085,17.46,17.69,2126979,0
+APLS.US,D,20250623,000000,17.56,17.885,17.16,17.62,2410061,0
+APLS.US,D,20250624,000000,17.9,18.74,17.56,18.61,2017040,0
+APLS.US,D,20250625,000000,18.51,18.61,18.055,18.39,1072823,0
+APLS.US,D,20250626,000000,18.45,18.46,18.055,18.4,769032,0
+APLS.US,D,20250627,000000,18.43,18.46,17.39,17.43,3830319,0
+APLS.US,D,20250630,000000,17.43,17.6,17.15,17.31,2240132,0
+APLS.US,D,20250701,000000,17.9,18.45,17.52,17.87,2896362,0
+APLS.US,D,20250702,000000,17.96,18.6,17.655,17.82,1810640,0
+APLS.US,D,20250703,000000,18,18.26,17.73,18.26,891120,0
+APLS.US,D,20250707,000000,18.03,18.235,17.35,17.42,1583664,0
+APLS.US,D,20250708,000000,17.42,18.05,17.4,17.89,2443779,0
+APLS.US,D,20250709,000000,18.1,19.23,18.07,19.21,3255056,0
+APLS.US,D,20250710,000000,19.45,19.63,18.9269,19.53,1913608,0
+APLS.US,D,20250711,000000,19.378,19.545,18.98,19.44,1558012,0
+APLS.US,D,20250714,000000,19.58,20.5898,19.25,19.91,1948978,0
+APLS.US,D,20250715,000000,20.11,20.34,19.13,19.35,1309450,0
+APLS.US,D,20250716,000000,19.55,19.925,19.41,19.75,1082970,0
+APLS.US,D,20250717,000000,19.77,20.605,19.76,20.04,1553245,0
+APLS.US,D,20250718,000000,20.25,20.44,19.235,19.47,1843459,0
+APLS.US,D,20250721,000000,19.76,20.025,19.21,19.28,1615274,0
+APLS.US,D,20250722,000000,19.32,20.09,19.09,19.89,1884053,0
+APLS.US,D,20250723,000000,20.18,20.4,19.75,19.9,2440972,0
+APLS.US,D,20250724,000000,19.95,20.3199,19.16,20.09,4635942,0
+APLS.US,D,20250725,000000,20.12,20.3,19.33,19.59,2938713,0
+APLS.US,D,20250728,000000,19.79,20.01,18.72,18.75,2658794,0
+APLS.US,D,20250729,000000,19.12,19.45,18.48,18.95,5515653,0
+APLS.US,D,20250730,000000,19.28,20.17,18.875,19,3856862,0
+APLS.US,D,20250731,000000,20.65,23.56,20.445,22.34,7000558,0
+APLS.US,D,20250801,000000,22.26,23.57,22.04,22.95,4081841,0
+APLS.US,D,20250804,000000,23.08,24.32,22.89,24.26,3397456,0
+APLS.US,D,20250805,000000,24.06,24.64,23.8015,24.2,3909170,0
+APLS.US,D,20250806,000000,23.87,24.005,23.42,23.73,2088935,0
+APLS.US,D,20250807,000000,23.59,24.42,23.23,24.33,2599710,0
+APLS.US,D,20250808,000000,24.37,24.6345,23.88,24.37,1342546,0
+APLS.US,D,20250811,000000,24.24,24.48,23.81,23.85,1229342,0
+APLS.US,D,20250812,000000,24.12,24.45,23.75,23.9,1539958,0
+APLS.US,D,20250813,000000,24.09,26.68,23.995,26.58,4703270,0
+APLS.US,D,20250814,000000,26.17,27.85,26.055,27.62,3643147,0
+APLS.US,D,20250815,000000,27.82,28.87,27.63,27.75,3877649,0
+APLS.US,D,20250818,000000,27.8,28.12,27.33,27.35,1951794,0
+APLS.US,D,20250819,000000,27.3,27.35,26.58,26.685,2846276,0
+APLS.US,D,20250820,000000,26.4,27.11,26.36,26.58,1744252,0
+APLS.US,D,20250821,000000,26.36,27.67,26.23,27.62,1999132,0
+APLS.US,D,20250822,000000,27.84,28.255,27.43,27.97,1823728,0
+APLS.US,D,20250825,000000,27.8,28.09,27.265,27.52,1265780,0
+APLS.US,D,20250826,000000,27.43,27.97,27.3208,27.93,1234851,0
+APLS.US,D,20250827,000000,27.89,28.52,27.7416,28.22,2301812,0
+APLS.US,D,20250828,000000,28.18,28.7,27.995,28.05,1071722,0
+APLS.US,D,20250829,000000,28.12,28.2,27.36,27.57,1552075,0
+APLS.US,D,20250902,000000,27.54,28.6,27.14,28.17,1919981,0
+APLS.US,D,20250903,000000,28.14,28.6,27.555,27.8,3084749,0
+APLS.US,D,20250904,000000,27.5,28.67,27.26,28.65,1907949,0
+APLS.US,D,20250905,000000,28.84,28.97,27.845,28.13,2810075,0
+APLS.US,D,20250908,000000,27.86,28.06,26.67,26.91,2710924,0
+APLS.US,D,20250909,000000,26.9,27.21,26.57,26.84,1552977,0
+APLS.US,D,20250910,000000,26.77,26.87,26.01,26.04,1733232,0
+APLS.US,D,20250911,000000,26.06,26.27,24.82,25.4,2162676,0
+APLS.US,D,20250912,000000,25.4,25.42,24.79,24.85,1690424,0
+APLS.US,D,20250915,000000,24.94,25.015,23.465,24.39,3168910,0
+APLS.US,D,20250916,000000,24.34,24.55,23.625,23.82,3498595,0
+APLS.US,D,20250917,000000,23.83,24.14,23,23.13,2187389,0
+APLS.US,D,20250918,000000,23.64,23.79,23.17,23.38,1744940,0
+APLS.US,D,20250919,000000,23.41,23.5,22.71,23.01,3190613,0
+APLS.US,D,20250922,000000,23.1,23.56,22.995,23.49,1549711,0
+APLS.US,D,20250923,000000,23.48,23.68,23.16,23.19,1483383,0
+APLS.US,D,20250924,000000,23.19,23.3,22.47,22.76,1677835,0
+APLS.US,D,20250925,000000,22.62,22.79,22.16,22.22,1310282,0
+APLS.US,D,20250926,000000,21.24,22.4,21.07,22.37,2774037,0
+APLS.US,D,20250929,000000,22.32,23.05,22.165,22.65,2628236,0
+APLS.US,D,20250930,000000,22.5,22.99,22.19,22.63,3099165,0
+APLS.US,D,20251001,000000,22.92,23.5,22.79,23.1,1830481,0
+APLS.US,D,20251002,000000,23.23,23.395,22.875,23.11,1565844,0
+APLS.US,D,20251003,000000,23.09,23.94,23.07,23.8,3510879,0
+APLS.US,D,20251006,000000,23.8,24.52,23.34,24.36,2714024,0
+APLS.US,D,20251007,000000,24.59,25.3,24.1,25.21,2373020,0
+APLS.US,D,20251008,000000,25.19,25.41,24.44,24.92,2811293,0
+APLS.US,D,20251009,000000,25.06,26.37,24.94,25.73,3261625,0
+APLS.US,D,20251010,000000,25.99,25.99,24.74,25.12,1331345,0
+APLS.US,D,20251013,000000,25.05,25.14,24.09,24.14,1539450,0
+APLS.US,D,20251014,000000,23.72,23.93,23.1,23.15,1457075,0
+APLS.US,D,20251015,000000,24,25.39,23.88,25.22,2468502,0
+APLS.US,D,20251016,000000,25.22,25.73,24.04,24.15,1544291,0
+APLS.US,D,20251017,000000,24.11,24.845,23.845,24.52,1649562,0
+APLS.US,D,20251020,000000,25.14,27.8,24.79,27.07,3766795,0
+APLS.US,D,20251021,000000,27.02,28.48,26.64,28.31,3023967,0
+APLS.US,D,20251022,000000,28.12,28.72,27.9,28.14,2680890,0
+APLS.US,D,20251023,000000,28.32,29.11,28.05,28.61,3137469,0
+APLS.US,D,20251024,000000,28.61,28.98,28.05,28.17,1265589,0
+APLS.US,D,20251027,000000,28.22,29.865,28.22,29.78,2517124,0
+APLS.US,D,20251028,000000,29.6,30.48,29.5875,30.05,2724304,0
+APLS.US,D,20251029,000000,30.24,30.44,29.39,30.05,3012152,0
+APLS.US,D,20251030,000000,24.85,25.35,20.66,20.73,9883448,0
+APLS.US,D,20251031,000000,21,21.7999,19.25,21.47,6490189,0
+APLS.US,D,20251103,000000,21.245,21.41,20.12,20.69,3734011,0
+APLS.US,D,20251104,000000,20.49,20.65,19.44,20.47,3904613,0
+APLS.US,D,20251105,000000,20.5,20.64,19.93,19.95,3084447,0
+APLS.US,D,20251106,000000,19.8,20.12,19.53,19.71,2160966,0
+APLS.US,D,20251107,000000,19.53,19.69,18.755,19.26,5097306,0
+APLS.US,D,20251110,000000,19.34,19.56,18.95,19,2108478,0
+APLS.US,D,20251111,000000,19.15,20.005,18.93,19.51,2141061,0
+APLS.US,D,20251112,000000,19.42,20.16,19.42,20.02,1811500,0
+APLS.US,D,20251113,000000,19.85,20.42,19.705,19.81,3067300,0
+APLS.US,D,20251114,000000,19.65,20.7,19.65,20.33,2469496,0
+APLS.US,D,20251117,000000,20.06,20.575,19.985,20.1,2174677,0
+APLS.US,D,20251118,000000,19.81,20.21,19.68,19.73,2159440,0
+APLS.US,D,20251119,000000,19.61,19.83,19.31,19.45,1997642,0
+APLS.US,D,20251120,000000,19.68,19.905,19.48,19.54,2275289,0
+APLS.US,D,20251121,000000,19.45,19.95,19.4,19.61,1453050,0
+APLS.US,D,20251124,000000,19.62,20.355,19.5,20.13,4122272,0
+APLS.US,D,20251125,000000,20.05,21.14,19.985,21,2302210,0
+APLS.US,D,20251126,000000,21.08,21.71,20.9,21.59,1827204,0
+APLS.US,D,20251128,000000,21.61,21.72,21.105,21.3,1060753,0
+APLS.US,D,20251201,000000,21.05,21.38,21,21.2,1557830,0
+APLS.US,D,20251202,000000,21.2,21.34,20.51,20.66,1695321,0
+APLS.US,D,20251203,000000,20.8,21.32,20.61,21.25,1548688,0
+APLS.US,D,20251204,000000,21.21,22.45,21.16,22.19,2561639,0
+APLS.US,D,20251205,000000,22.13,24.08,22.015,23.63,4341159,0
+APLS.US,D,20251208,000000,23.87,24.45,23.57,23.79,3079345,0
+APLS.US,D,20251209,000000,23.74,24.16,23.54,23.78,1839971,0
+APLS.US,D,20251210,000000,23.85,24.71,23.69,24.68,1980375,0
+APLS.US,D,20251211,000000,24.66,25.52,24.525,24.965,1806108,0
+APLS.US,D,20251212,000000,24.93,25.275,24.45,25.23,1581896,0
+APLS.US,D,20251215,000000,25.07,25.56,24.47,24.56,2886904,0
+APLS.US,D,20251216,000000,24.49,25.89,24.005,25.31,2558330,0
+APLS.US,D,20251217,000000,25.04,25.95,25.0199,25.2,3103207,0
+APLS.US,D,20251218,000000,25.31,25.74,24.25,24.48,3858200,0
+APLS.US,D,20251219,000000,24.45,25.1786,24.36,24.65,3222474,0
+APLS.US,D,20251222,000000,24.67,26.12,24.4,25.4,3581236,0
+APLS.US,D,20251223,000000,25.6,25.91,24.745,24.82,1849372,0
+APLS.US,D,20251224,000000,24.88,25.2,24.7359,25.16,864300,0
+APLS.US,D,20251226,000000,25.08,25.08,24.5801,24.97,786632,0
+APLS.US,D,20251229,000000,24.85,25.37,24.5648,25.17,2256510,0
+APLS.US,D,20251230,000000,25.26,25.77,24.85,25.24,1502489,0
+APLS.US,D,20251231,000000,25.1,25.33,25.02,25.12,955933,0
+APLS.US,D,20260102,000000,25.09,26.24,25.005,25.86,3275000,0
+APLS.US,D,20260105,000000,25.82,25.905,24.48,24.87,2082902,0
+APLS.US,D,20260106,000000,24.84,25.46,23.69,23.94,1883221,0
+APLS.US,D,20260107,000000,24.02,26.68,24.02,26.49,3446396,0
+APLS.US,D,20260108,000000,26.23,26.44,25.765,26.26,3203948,0
+APLS.US,D,20260109,000000,26.6,27.4588,26.19,27.3,4009700,0
+APLS.US,D,20260112,000000,26.41,26.55,22.365,23.2,5258917,0
+APLS.US,D,20260113,000000,22.81,23.0933,21.125,21.33,4026082,0
+APLS.US,D,20260114,000000,21.29,21.291,20.03,20.33,5580336,0
+APLS.US,D,20260115,000000,20.47,20.585,20.04,20.53,2191529,0
+APLS.US,D,20260116,000000,20.53,20.7,19.76,19.94,2257650,0
+APLS.US,D,20260120,000000,19.65,20.52,19.26,20.47,2785202,0
+APLS.US,D,20260121,000000,21.64,21.69,20.69,20.95,3772130,0
+APLS.US,D,20260122,000000,20.95,22.2399,20.95,22,2893623,0
+APLS.US,D,20260123,000000,21.78,22.135,21.415,21.75,2215555,0
+APLS.US,D,20260126,000000,21.59,22.11,21.3,21.99,1147471,0
+APLS.US,D,20260127,000000,21.95,22.09,21.1,21.81,2064015,0
+APLS.US,D,20260128,000000,22.44,23.79,22.14,23.07,5695383,0
+APLS.US,D,20260129,000000,22.78,23.6,22.69,23.05,3781371,0
+APLS.US,D,20260130,000000,22.96,23.42,21.8,22.58,18757980,0
+APLS.US,D,20260202,000000,22.04,23.39,21.59,22.83,2805559,0
+APLS.US,D,20260203,000000,22.5,23.93,22.5,23.32,2647238,0
+APLS.US,D,20260204,000000,23.32,23.44,22.69,23.15,2272362,0
+APLS.US,D,20260205,000000,23.31,24.1,22.29,22.56,2942935,0
+APLS.US,D,20260206,000000,22.68,23.58,22.57,23.49,1824965,0
+APLS.US,D,20260209,000000,22.94,23.69,22.695,22.83,3238844,0
+APLS.US,D,20260210,000000,23.12,23.18,22.505,22.58,1274697,0
+APLS.US,D,20260211,000000,22.46,22.5,21.71,22.31,1876291,0
+APLS.US,D,20260212,000000,22.23,22.38,21.72,22.05,1338210,0
+APLS.US,D,20260213,000000,22.05,22.55,21.54,21.7,1959656,0
+APLS.US,D,20260217,000000,21.68,21.93,21.3,21.57,1523560,0
+APLS.US,D,20260218,000000,21.59,22.41,21.59,22.19,1347320,0
diff --git a/daily/us/nasdaq stocks/1/arbe.us.txt b/daily/us/nasdaq stocks/1/arbe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1644b7f49190ac80762134a28e7c234e321b16f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arbe.us.txt	
@@ -0,0 +1,1094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBE.US,D,20211011,000000,8.3,9.11,8.145,8.515,160910,0
+ARBE.US,D,20211012,000000,9.25,9.25,8.104,8.66,240601,0
+ARBE.US,D,20211013,000000,8.81,8.9564,7.87,8.23,204600,0
+ARBE.US,D,20211014,000000,8.33,8.9252,8.2535,8.36,214128,0
+ARBE.US,D,20211015,000000,8.62,8.8399,8.25,8.46,93622,0
+ARBE.US,D,20211018,000000,8.46,8.59,8.02,8.22,79172,0
+ARBE.US,D,20211019,000000,8.49,8.5,8,8.08,47449,0
+ARBE.US,D,20211020,000000,8.27,8.37,8.05,8.2,45151,0
+ARBE.US,D,20211021,000000,8.28,8.386,7.83,8.03,41944,0
+ARBE.US,D,20211022,000000,8.25,8.31,7.8601,8.13,25276,0
+ARBE.US,D,20211025,000000,8.29,8.29,7.85,8.04,61557,0
+ARBE.US,D,20211026,000000,8.1,8.96,7.85,8.28,132878,0
+ARBE.US,D,20211027,000000,8.49,8.55,8.1,8.4,76684,0
+ARBE.US,D,20211028,000000,8.4,8.705,8.18,8.45,62166,0
+ARBE.US,D,20211029,000000,8.41,8.9,8.2,8.9,85226,0
+ARBE.US,D,20211101,000000,8.86,9,8.6001,8.76,67745,0
+ARBE.US,D,20211102,000000,9.32,10.2,9.03,9.84,234984,0
+ARBE.US,D,20211103,000000,9.45,9.91,9.21,9.75,154161,0
+ARBE.US,D,20211104,000000,9.67,10.6,9.3868,10.38,150009,0
+ARBE.US,D,20211105,000000,10.49,11.71,10.26,11.2,417096,0
+ARBE.US,D,20211108,000000,12.31,17.2701,11.695,11.95,4454784,0
+ARBE.US,D,20211109,000000,11.84,13.24,11.75,12.94,488500,0
+ARBE.US,D,20211110,000000,13.4,14.3,12.62,14.05,550734,0
+ARBE.US,D,20211111,000000,14.2,16.38,14.2,14.79,832733,0
+ARBE.US,D,20211112,000000,15,15,14.01,14.35,181040,0
+ARBE.US,D,20211115,000000,14.99,15,12.27,12.97,312326,0
+ARBE.US,D,20211116,000000,13,13.354,12.2,12.8,173977,0
+ARBE.US,D,20211117,000000,12.92,12.9925,12,12.35,160663,0
+ARBE.US,D,20211118,000000,12.25,12.62,11.81,12.1,173744,0
+ARBE.US,D,20211119,000000,11.71,12,11.27,11.54,89174,0
+ARBE.US,D,20211122,000000,11.56,12.0588,10.09,10.3,143721,0
+ARBE.US,D,20211123,000000,10.39,10.48,8.8,8.87,236368,0
+ARBE.US,D,20211124,000000,9.54,9.54,9,9.21,111639,0
+ARBE.US,D,20211126,000000,9.02,9.39,8.79,9.1,78194,0
+ARBE.US,D,20211129,000000,9.25,10.2464,9.25,10.1,156427,0
+ARBE.US,D,20211130,000000,9.87,10.39,9.69,10.03,95496,0
+ARBE.US,D,20211201,000000,10.1,10.5,10.1,10.26,212265,0
+ARBE.US,D,20211202,000000,10.24,10.4682,10.115,10.33,50309,0
+ARBE.US,D,20211203,000000,10.38,10.44,10.15,10.39,125097,0
+ARBE.US,D,20211206,000000,10.48,10.4999,10.18,10.24,118862,0
+ARBE.US,D,20211207,000000,10.35,11.45,10.3,11.12,172602,0
+ARBE.US,D,20211208,000000,11.15,12.38,10.91,11.4,155204,0
+ARBE.US,D,20211209,000000,11.4,11.5,10.69,11.24,62768,0
+ARBE.US,D,20211210,000000,11.24,11.3,10.81,10.95,34958,0
+ARBE.US,D,20211213,000000,10.8,11.12,10.725,10.75,36790,0
+ARBE.US,D,20211214,000000,10.52,10.99,10.52,10.85,83812,0
+ARBE.US,D,20211215,000000,10.85,11.05,10.73,11.01,73972,0
+ARBE.US,D,20211216,000000,11.01,11.83,10.8935,11.33,353295,0
+ARBE.US,D,20211217,000000,11.25,11.25,10.71,10.97,70700,0
+ARBE.US,D,20211220,000000,10.57,11.21,10.57,10.75,50640,0
+ARBE.US,D,20211221,000000,10.93,11.04,10.7,10.78,70030,0
+ARBE.US,D,20211222,000000,10.75,10.93,10.56,10.61,42129,0
+ARBE.US,D,20211223,000000,10.58,10.67,9.81,10.18,74593,0
+ARBE.US,D,20211227,000000,10.18,10.49,9.9,10.07,63356,0
+ARBE.US,D,20211228,000000,9.9,10.165,9.22,9.25,60387,0
+ARBE.US,D,20211229,000000,9.03,9.2,8.8,8.97,91078,0
+ARBE.US,D,20211230,000000,9,9.31,8.95,9.3,71976,0
+ARBE.US,D,20211231,000000,9.34,9.44,9.11,9.3,39813,0
+ARBE.US,D,20220103,000000,9.47,9.71,9.27,9.3,38309,0
+ARBE.US,D,20220104,000000,9.39,9.61,9.33,9.4,21089,0
+ARBE.US,D,20220105,000000,9.41,9.6,9.39,9.48,48591,0
+ARBE.US,D,20220106,000000,9.35,9.55,9.05,9.25,111095,0
+ARBE.US,D,20220107,000000,9.13,9.32,8.76,9.01,86309,0
+ARBE.US,D,20220110,000000,9.09,9.09,8.6,8.91,44533,0
+ARBE.US,D,20220111,000000,9.1,9.1,8.08,8.79,138093,0
+ARBE.US,D,20220112,000000,9.0998,9.0998,8.625,8.78,37670,0
+ARBE.US,D,20220113,000000,8.73,8.88,8.48,8.88,77374,0
+ARBE.US,D,20220114,000000,8.62,8.6461,8.05,8.27,92447,0
+ARBE.US,D,20220118,000000,8.58,8.58,7.84,8.29,123035,0
+ARBE.US,D,20220119,000000,8.74,8.78,8.38,8.78,112956,0
+ARBE.US,D,20220120,000000,9.05,9.42,8.79,9.34,418778,0
+ARBE.US,D,20220121,000000,9.44,9.5,8.37,8.61,89724,0
+ARBE.US,D,20220124,000000,8.14,8.54,7.9004,8.44,80218,0
+ARBE.US,D,20220125,000000,8.65,8.9572,8.336,8.61,65753,0
+ARBE.US,D,20220126,000000,8.78,9.16,8.38,8.86,59596,0
+ARBE.US,D,20220127,000000,9.1857,9.1857,8.17,8.44,44340,0
+ARBE.US,D,20220128,000000,8.4,9.08,8.2471,9,61636,0
+ARBE.US,D,20220131,000000,9,9.3,8.28,8.28,112311,0
+ARBE.US,D,20220201,000000,8.32,8.4433,8.11,8.16,53183,0
+ARBE.US,D,20220202,000000,8.16,8.2,7.71,7.76,59390,0
+ARBE.US,D,20220203,000000,7.98,7.98,7.55,7.67,29376,0
+ARBE.US,D,20220204,000000,7.77,8.1289,7.75,7.99,40437,0
+ARBE.US,D,20220207,000000,8,8,7.8002,8,25403,0
+ARBE.US,D,20220208,000000,8.58,8.58,7.45,7.5,116082,0
+ARBE.US,D,20220209,000000,8,8.3,7.47,8.22,115039,0
+ARBE.US,D,20220210,000000,8.22,8.22,7.65,8.06,21195,0
+ARBE.US,D,20220211,000000,7.96,8.06,7.4901,7.56,27943,0
+ARBE.US,D,20220214,000000,7.56,7.6499,7.41,7.49,35534,0
+ARBE.US,D,20220215,000000,7.41,7.69,7.4,7.48,57638,0
+ARBE.US,D,20220216,000000,7.54,7.66,7.17,7.38,33909,0
+ARBE.US,D,20220217,000000,7.35,7.3506,6.95,7,50016,0
+ARBE.US,D,20220218,000000,7.01,7.01,6.53,6.79,39094,0
+ARBE.US,D,20220222,000000,6.68,6.99,6.68,6.68,37200,0
+ARBE.US,D,20220223,000000,6.7,7.0178,6.25,6.33,42915,0
+ARBE.US,D,20220224,000000,5.9,6.39,5.9,6.28,52248,0
+ARBE.US,D,20220225,000000,6.3,6.7,6.3,6.59,23146,0
+ARBE.US,D,20220228,000000,7,7.03,6.48,6.89,41597,0
+ARBE.US,D,20220301,000000,6.8,7.25,6.76,7.12,54112,0
+ARBE.US,D,20220302,000000,7.5099,7.5099,7.08,7.22,14645,0
+ARBE.US,D,20220303,000000,7.22,7.44,6.9,7.27,30360,0
+ARBE.US,D,20220304,000000,7.2,7.285,6.8,6.97,68696,0
+ARBE.US,D,20220307,000000,7,7.2,6.45,6.78,37534,0
+ARBE.US,D,20220308,000000,6.89,6.89,6.45,6.54,50674,0
+ARBE.US,D,20220309,000000,6.54,6.95,6.5,6.82,26502,0
+ARBE.US,D,20220310,000000,6.67,6.8,6.15,6.27,31940,0
+ARBE.US,D,20220311,000000,6.23,6.5706,5.71,5.86,26812,0
+ARBE.US,D,20220314,000000,5.77,5.99,5.22,5.6,49310,0
+ARBE.US,D,20220315,000000,5.53,5.7,5.53,5.67,29591,0
+ARBE.US,D,20220316,000000,5.85,6.49,5.85,6.49,55013,0
+ARBE.US,D,20220317,000000,5.93,6.23,5.72,5.95,56202,0
+ARBE.US,D,20220318,000000,5.96,6.08,5.93,5.95,21620,0
+ARBE.US,D,20220321,000000,5.95,6.2,5.88,6,26307,0
+ARBE.US,D,20220322,000000,5.99,6.24,5.91,6.09,26612,0
+ARBE.US,D,20220323,000000,5.9715,6.71,5.95,6.33,27102,0
+ARBE.US,D,20220324,000000,6.5,6.6,6.42,6.43,13057,0
+ARBE.US,D,20220325,000000,6.36,6.52,6.07,6.52,16726,0
+ARBE.US,D,20220328,000000,6.41,6.41,5.95,5.96,12387,0
+ARBE.US,D,20220329,000000,5.98,6.45,5.98,6.29,26349,0
+ARBE.US,D,20220330,000000,6.29,7.14,6.29,7.14,48463,0
+ARBE.US,D,20220331,000000,7.29,7.38,6.67,6.96,39126,0
+ARBE.US,D,20220401,000000,7,7,6.3,6.3,19975,0
+ARBE.US,D,20220404,000000,6.99,7.14,6.6,7,20040,0
+ARBE.US,D,20220405,000000,7.2,7.35,6.7782,7.35,13039,0
+ARBE.US,D,20220406,000000,7.54,7.92,7.2728,7.7,76145,0
+ARBE.US,D,20220407,000000,7.75,7.8,6.92,7.15,54097,0
+ARBE.US,D,20220408,000000,7.08,7.55,7.08,7.34,18059,0
+ARBE.US,D,20220411,000000,7.37,7.6487,7.2096,7.64,64917,0
+ARBE.US,D,20220412,000000,7.75,7.966,7.51,7.6,31056,0
+ARBE.US,D,20220413,000000,7.31,7.84,7.31,7.37,14319,0
+ARBE.US,D,20220414,000000,7.36,7.59,7.2,7.59,19290,0
+ARBE.US,D,20220418,000000,7.57,7.89,7.35,7.81,28469,0
+ARBE.US,D,20220419,000000,7.81,8.4,7.7,8.21,24517,0
+ARBE.US,D,20220420,000000,8.35,8.7403,8.1,8.72,28383,0
+ARBE.US,D,20220421,000000,8.72,9.03,8.34,8.45,35692,0
+ARBE.US,D,20220422,000000,8.46,8.93,8.25,8.43,42953,0
+ARBE.US,D,20220425,000000,8.35,8.97,7.92,8.63,23907,0
+ARBE.US,D,20220426,000000,8.65,8.6973,8.25,8.25,31486,0
+ARBE.US,D,20220427,000000,8.41,8.74,8.41,8.49,33687,0
+ARBE.US,D,20220428,000000,8.61,8.61,7.69,8.09,36589,0
+ARBE.US,D,20220429,000000,8.03,8.4,7.985,8.04,43607,0
+ARBE.US,D,20220502,000000,8.39,8.39,8.215,8.37,20894,0
+ARBE.US,D,20220503,000000,8.32,8.34,8.11,8.13,8654,0
+ARBE.US,D,20220504,000000,8.02,8.2427,7.7103,7.83,11970,0
+ARBE.US,D,20220505,000000,7.54,7.8075,7.13,7.3,20311,0
+ARBE.US,D,20220506,000000,7.37,7.43,7.15,7.27,13081,0
+ARBE.US,D,20220509,000000,7.2,7.2,6.51,6.51,31802,0
+ARBE.US,D,20220510,000000,6.56,6.85,6.5,6.57,30279,0
+ARBE.US,D,20220511,000000,6.93,6.93,6.02,6.02,18234,0
+ARBE.US,D,20220512,000000,6.05,6.49,5.91,6.28,23439,0
+ARBE.US,D,20220513,000000,6.39,6.74,5.98,6.21,24021,0
+ARBE.US,D,20220516,000000,6.3,6.4799,6.27,6.31,16221,0
+ARBE.US,D,20220517,000000,6.47,6.47,6.0701,6.35,26000,0
+ARBE.US,D,20220518,000000,6.21,6.45,6.113,6.15,7658,0
+ARBE.US,D,20220519,000000,6.1,6.39,6.04,6.1,12163,0
+ARBE.US,D,20220520,000000,6.31,6.31,6.1045,6.18,9838,0
+ARBE.US,D,20220523,000000,6.18,6.39,6.01,6.24,14267,0
+ARBE.US,D,20220524,000000,6.15,6.23,6.09,6.2001,10699,0
+ARBE.US,D,20220525,000000,6.1179,6.23,6.11,6.23,6860,0
+ARBE.US,D,20220526,000000,6.2,6.36,6.2,6.26,11563,0
+ARBE.US,D,20220527,000000,6.35,6.74,6.35,6.64,8318,0
+ARBE.US,D,20220531,000000,6.75,6.93,6.75,6.93,2660,0
+ARBE.US,D,20220601,000000,7.01,7.05,6.7866,6.79,7503,0
+ARBE.US,D,20220602,000000,6.57,6.76,6.1,6.62,32385,0
+ARBE.US,D,20220603,000000,6.425,6.67,6,6.17,13070,0
+ARBE.US,D,20220606,000000,6.22,6.33,6,6.22,18183,0
+ARBE.US,D,20220607,000000,6.37,6.39,6.2,6.31,8554,0
+ARBE.US,D,20220608,000000,6.355,6.48,6.345,6.345,1575,0
+ARBE.US,D,20220609,000000,6.18,6.3,6.1,6.17,4452,0
+ARBE.US,D,20220610,000000,6.23,6.49,6.23,6.48,7276,0
+ARBE.US,D,20220613,000000,6.49,6.49,6.04,6.2,19426,0
+ARBE.US,D,20220614,000000,6.29,6.461,5.95,6.19,66021,0
+ARBE.US,D,20220615,000000,6.24,6.3987,6,6,9143,0
+ARBE.US,D,20220616,000000,5.92,5.97,5.2,5.2,66709,0
+ARBE.US,D,20220617,000000,5.59,5.6,5.27,5.6,12268,0
+ARBE.US,D,20220621,000000,5.26,5.65,5.26,5.51,14644,0
+ARBE.US,D,20220622,000000,5.5556,5.75,5.52,5.7,8922,0
+ARBE.US,D,20220623,000000,5.83,5.83,5.55,5.69,8898,0
+ARBE.US,D,20220624,000000,5.57,5.8,5.44,5.6,7615,0
+ARBE.US,D,20220627,000000,5.75,5.8,5.6,5.65,11759,0
+ARBE.US,D,20220628,000000,5.71,5.8,5.5,5.63,11608,0
+ARBE.US,D,20220629,000000,5.53,5.5899,5.5,5.55,8602,0
+ARBE.US,D,20220630,000000,5.56,5.7629,5.35,5.5,14815,0
+ARBE.US,D,20220701,000000,5.33,5.44,5.3,5.44,10122,0
+ARBE.US,D,20220705,000000,5.7129,5.7129,5.3293,5.64,2878,0
+ARBE.US,D,20220706,000000,5.56,5.56,5.3,5.35,7410,0
+ARBE.US,D,20220707,000000,5.36,5.562,5.3,5.3,5130,0
+ARBE.US,D,20220708,000000,5.35,5.7,5.35,5.61,9597,0
+ARBE.US,D,20220711,000000,5.64,5.83,5.36,5.81,9552,0
+ARBE.US,D,20220712,000000,5.73,5.9499,5.5,5.53,3555,0
+ARBE.US,D,20220713,000000,5.5,5.5,5.36,5.42,4167,0
+ARBE.US,D,20220714,000000,5.3824,5.45,5.28,5.45,2784,0
+ARBE.US,D,20220715,000000,5.4,5.45,5.4,5.43,5427,0
+ARBE.US,D,20220718,000000,5.84,5.84,5.4,5.43,7737,0
+ARBE.US,D,20220719,000000,5.4934,5.56,5.28,5.33,11608,0
+ARBE.US,D,20220720,000000,5.75,5.84,5.11,5.12,103683,0
+ARBE.US,D,20220721,000000,5.26,5.65,5.03,5.03,208631,0
+ARBE.US,D,20220722,000000,5.03,5.2099,4.85,4.93,93761,0
+ARBE.US,D,20220725,000000,5,5.01,4.8308,4.91,20198,0
+ARBE.US,D,20220726,000000,5,5.03,4.9184,4.95,6434,0
+ARBE.US,D,20220727,000000,4.9515,5.46,4.95,5.41,30017,0
+ARBE.US,D,20220728,000000,5.198,5.44,5.186,5.26,8404,0
+ARBE.US,D,20220729,000000,5.2773,5.55,5.03,5.36,19453,0
+ARBE.US,D,20220801,000000,5.28,5.61,5.12,5.42,5377,0
+ARBE.US,D,20220802,000000,5.42,5.62,5.42,5.45,3910,0
+ARBE.US,D,20220803,000000,5.5678,5.8999,5.45,5.74,27103,0
+ARBE.US,D,20220804,000000,5.7101,5.94,5.7101,5.87,10266,0
+ARBE.US,D,20220805,000000,5.75,5.82,5.7,5.8197,8374,0
+ARBE.US,D,20220808,000000,5.87,6.14,5.87,6.135,10335,0
+ARBE.US,D,20220809,000000,6.15,6.17,5.96,6.16,10261,0
+ARBE.US,D,20220810,000000,6.3,6.3226,6.07,6.28,9792,0
+ARBE.US,D,20220811,000000,6.34,6.93,6.265,6.69,57739,0
+ARBE.US,D,20220812,000000,6.99,6.99,6.71,6.96,12126,0
+ARBE.US,D,20220815,000000,7.03,7.12,6.9,7.12,26238,0
+ARBE.US,D,20220816,000000,7.01,7.8699,6.5501,7.38,38890,0
+ARBE.US,D,20220817,000000,7.24,7.35,7.0001,7.06,10244,0
+ARBE.US,D,20220818,000000,7,7.48,7,7.1,8699,0
+ARBE.US,D,20220819,000000,7.01,7.32,7.01,7.09,16026,0
+ARBE.US,D,20220822,000000,6.95,6.95,6.5501,6.62,9210,0
+ARBE.US,D,20220823,000000,6.72,7,6.72,6.96,2639,0
+ARBE.US,D,20220824,000000,6.9974,7.127,5.75,6.475,15955,0
+ARBE.US,D,20220825,000000,6.47,6.9,6.47,6.84,8197,0
+ARBE.US,D,20220826,000000,6.99,7.64,6.92,7.24,18041,0
+ARBE.US,D,20220829,000000,7.59,7.6,7.22,7.44,19810,0
+ARBE.US,D,20220830,000000,7.44,7.5499,7.0026,7.47,5707,0
+ARBE.US,D,20220831,000000,7.53,7.65,7,7.51,20862,0
+ARBE.US,D,20220901,000000,7.38,7.38,6.85,7.15,16108,0
+ARBE.US,D,20220902,000000,7.4,7.72,7.0901,7.3,5291,0
+ARBE.US,D,20220906,000000,7.3,7.8,7.1,7.3,23268,0
+ARBE.US,D,20220907,000000,7.12,7.54,7.12,7.3,3953,0
+ARBE.US,D,20220908,000000,7.18,7.3,7.1001,7.12,8202,0
+ARBE.US,D,20220909,000000,7.26,7.29,7.0101,7.02,10862,0
+ARBE.US,D,20220912,000000,7.04,7.1554,5.79,6.975,47696,0
+ARBE.US,D,20220913,000000,6.2,6.9899,5.701,6.59,9476,0
+ARBE.US,D,20220914,000000,5.88,6.47,5.88,6.27,9250,0
+ARBE.US,D,20220915,000000,6.15,6.2899,6.02,6.02,2316,0
+ARBE.US,D,20220916,000000,6,6.1999,5.92,6,27667,0
+ARBE.US,D,20220919,000000,5.9676,6.09,5.9,6,15322,0
+ARBE.US,D,20220920,000000,5.91,6.5,5.91,6.48,3940,0
+ARBE.US,D,20220921,000000,6.46,6.5,5.8,5.82,16195,0
+ARBE.US,D,20220922,000000,6,6.18,6,6.05,10351,0
+ARBE.US,D,20220923,000000,6.05,6.25,6.05,6.25,8667,0
+ARBE.US,D,20220926,000000,6.25,6.36,6.1,6.3,9480,0
+ARBE.US,D,20220927,000000,6.2555,6.275,6.0001,6.0001,3423,0
+ARBE.US,D,20220928,000000,6,6.53,6,6.32,9640,0
+ARBE.US,D,20220929,000000,6.3508,6.37,6,6.13,29715,0
+ARBE.US,D,20220930,000000,6.2,6.3,6,6,17551,0
+ARBE.US,D,20221003,000000,5.96,6.05,5.81,5.905,13839,0
+ARBE.US,D,20221004,000000,5.9,6.12,5.7761,5.89,25834,0
+ARBE.US,D,20221005,000000,6.02,6.26,5.6,5.82,18288,0
+ARBE.US,D,20221006,000000,5.72,5.9,5.72,5.72,1985,0
+ARBE.US,D,20221007,000000,5.8,6.0826,5.8,5.99,16182,0
+ARBE.US,D,20221010,000000,6.1,6.1,5.6,5.6,9654,0
+ARBE.US,D,20221011,000000,5.61,6.1,5.61,5.685,8247,0
+ARBE.US,D,20221012,000000,5.62,6.06,5.62,5.68,62901,0
+ARBE.US,D,20221013,000000,5.6001,5.95,5.6001,5.61,2387,0
+ARBE.US,D,20221014,000000,5.75,5.75,5.58,5.58,4589,0
+ARBE.US,D,20221017,000000,5.5646,5.7178,5.5646,5.7178,1561,0
+ARBE.US,D,20221018,000000,5.7,5.7,5.5,5.5,8683,0
+ARBE.US,D,20221019,000000,5.5,5.599,5.5,5.599,1689,0
+ARBE.US,D,20221020,000000,5.51,5.7584,5.51,5.61,2743,0
+ARBE.US,D,20221021,000000,5.61,5.9074,5.5,5.55,12218,0
+ARBE.US,D,20221024,000000,5.54,5.54,4.86,5.02,18665,0
+ARBE.US,D,20221025,000000,5.05,5.05,4.74,4.77,41755,0
+ARBE.US,D,20221026,000000,4.75,4.85,4.74,4.74,58308,0
+ARBE.US,D,20221027,000000,4.7,4.85,4.7,4.74,49409,0
+ARBE.US,D,20221028,000000,4.8,4.93,4.51,4.8,20453,0
+ARBE.US,D,20221031,000000,4.8,4.8373,4.63,4.8,10070,0
+ARBE.US,D,20221101,000000,4.84,4.99,4.8,4.95,6317,0
+ARBE.US,D,20221102,000000,4.87,4.87,4.26,4.39,25417,0
+ARBE.US,D,20221103,000000,4.35,4.6,4.31,4.36,13947,0
+ARBE.US,D,20221104,000000,4.57,4.5963,4.43,4.59,15686,0
+ARBE.US,D,20221107,000000,4.5798,4.59,4.3318,4.375,20216,0
+ARBE.US,D,20221108,000000,4.4394,4.4394,4.3,4.38,27872,0
+ARBE.US,D,20221109,000000,4.42,4.42,4.3,4.34,11152,0
+ARBE.US,D,20221110,000000,4.3,4.35,4.2,4.26,15677,0
+ARBE.US,D,20221111,000000,4.18,4.31,4.17,4.31,29993,0
+ARBE.US,D,20221114,000000,4.63,4.63,4.1192,4.28,61719,0
+ARBE.US,D,20221115,000000,4.2,4.25,4.16,4.18,36888,0
+ARBE.US,D,20221116,000000,4.26,4.3,4.15,4.16,27349,0
+ARBE.US,D,20221117,000000,4.24,4.3,4.2,4.29,10685,0
+ARBE.US,D,20221118,000000,4.23,4.34,4.01,4.06,18547,0
+ARBE.US,D,20221121,000000,4.01,4.0755,3.96,4,67887,0
+ARBE.US,D,20221122,000000,3.95,4.03,3.905,3.99,39838,0
+ARBE.US,D,20221123,000000,4.03,4.15,3.95,4.15,21722,0
+ARBE.US,D,20221125,000000,4.08,4.3,4.021,4.05,4196,0
+ARBE.US,D,20221128,000000,3.9901,4.2999,3.9901,4.11,4207,0
+ARBE.US,D,20221129,000000,4.01,4.12,3.92,3.95,19095,0
+ARBE.US,D,20221130,000000,4.26,4.3,3.79,3.98,81832,0
+ARBE.US,D,20221201,000000,3.8,3.8,2.8946,3.48,230359,0
+ARBE.US,D,20221202,000000,3.37,3.4782,3.17,3.35,27802,0
+ARBE.US,D,20221205,000000,3.39,3.47,3.215,3.25,59929,0
+ARBE.US,D,20221206,000000,3.21,3.25,3.16,3.2,26262,0
+ARBE.US,D,20221207,000000,3.24,3.27,3.1672,3.25,32894,0
+ARBE.US,D,20221208,000000,3.2,3.26,3,3.23,257563,0
+ARBE.US,D,20221209,000000,3.25,3.32,3.25,3.3,31333,0
+ARBE.US,D,20221212,000000,3.33,3.34,3.25,3.28,35372,0
+ARBE.US,D,20221213,000000,3.31,3.64,3.3,3.64,59186,0
+ARBE.US,D,20221214,000000,3.64,3.7806,3.23,3.37,49097,0
+ARBE.US,D,20221215,000000,3.31,3.32,3.05,3.15,154214,0
+ARBE.US,D,20221216,000000,3.11,3.325,3.11,3.18,23176,0
+ARBE.US,D,20221219,000000,3.2,3.28,3.12,3.12,36456,0
+ARBE.US,D,20221220,000000,3.13,3.5,3.08,3.11,74129,0
+ARBE.US,D,20221221,000000,3.07,3.4,3.07,3.28,37654,0
+ARBE.US,D,20221222,000000,3.28,3.3,3.11,3.15,28696,0
+ARBE.US,D,20221223,000000,3.13,3.25,3.08,3.16,63132,0
+ARBE.US,D,20221227,000000,3.12,3.14,3.07,3.07,36928,0
+ARBE.US,D,20221228,000000,3.11,3.145,3.0714,3.14,38217,0
+ARBE.US,D,20221229,000000,3.16,3.34,3.11,3.3,92070,0
+ARBE.US,D,20221230,000000,3.3,3.41,3.25,3.41,23798,0
+ARBE.US,D,20230103,000000,3.5,3.5972,3.37,3.5,25231,0
+ARBE.US,D,20230104,000000,3.5,3.55,3.3,3.505,40815,0
+ARBE.US,D,20230105,000000,3.58,3.58,3.42,3.45,23833,0
+ARBE.US,D,20230106,000000,3.45,3.54,3.43,3.5,12298,0
+ARBE.US,D,20230109,000000,3.52,4.15,3.45,4.15,84826,0
+ARBE.US,D,20230110,000000,4.18,4.18,3.9,4.01,26032,0
+ARBE.US,D,20230111,000000,4.1,4.1,3.9,4,34807,0
+ARBE.US,D,20230112,000000,3.99,4.42,3.95,4.19,39737,0
+ARBE.US,D,20230113,000000,4.47,4.75,4.325,4.54,70672,0
+ARBE.US,D,20230117,000000,4.81,5.4,4.71,4.78,213792,0
+ARBE.US,D,20230118,000000,4.67,4.7475,4.33,4.38,60063,0
+ARBE.US,D,20230119,000000,4.34,4.61,4.34,4.42,29150,0
+ARBE.US,D,20230120,000000,4.36,4.44,4.3,4.3,22088,0
+ARBE.US,D,20230123,000000,4.25,4.3242,4.1118,4.15,25304,0
+ARBE.US,D,20230124,000000,4.2115,4.2499,4.14,4.17,11240,0
+ARBE.US,D,20230125,000000,4.305,4.5,4.17,4.22,35726,0
+ARBE.US,D,20230126,000000,4.25,4.3,3.84,3.98,29257,0
+ARBE.US,D,20230127,000000,3.88,4.02,3.74,3.77,47719,0
+ARBE.US,D,20230130,000000,3.77,3.87,3.4,3.48,42704,0
+ARBE.US,D,20230131,000000,3.4,3.6599,3.31,3.57,275723,0
+ARBE.US,D,20230201,000000,3.49,3.65,3.49,3.6,10763,0
+ARBE.US,D,20230202,000000,3.75,3.78,3.63,3.75,51914,0
+ARBE.US,D,20230203,000000,3.79,3.8899,3.65,3.79,21763,0
+ARBE.US,D,20230206,000000,3.9,4.06,3.65,3.7,37767,0
+ARBE.US,D,20230207,000000,3.74,3.85,3.5,3.66,18919,0
+ARBE.US,D,20230208,000000,3.69,3.69,3.55,3.61,7878,0
+ARBE.US,D,20230209,000000,3.6,3.6,3.5,3.56,8594,0
+ARBE.US,D,20230210,000000,3.5,3.55,3.3102,3.42,34729,0
+ARBE.US,D,20230213,000000,3.48,3.48,3.175,3.3,100681,0
+ARBE.US,D,20230214,000000,3.28,3.34,3.13,3.18,76240,0
+ARBE.US,D,20230215,000000,3.24,3.3,3.17,3.29,32600,0
+ARBE.US,D,20230216,000000,3.44,3.88,3.3,3.88,133655,0
+ARBE.US,D,20230217,000000,3.92,4.43,3.92,4.35,149117,0
+ARBE.US,D,20230221,000000,6.53,7.61,6.06,6.4,40559286,0
+ARBE.US,D,20230222,000000,6.58,6.58,5.91,5.95,3777055,0
+ARBE.US,D,20230223,000000,6.09,6.29,5.51,6.22,1496503,0
+ARBE.US,D,20230224,000000,6.22,6.3,5.898,6.27,666719,0
+ARBE.US,D,20230227,000000,6.4,7.18,6.34,6.94,3449478,0
+ARBE.US,D,20230228,000000,7.1,7.45,6.4,6.98,1737165,0
+ARBE.US,D,20230301,000000,6.98,6.98,5.69,5.93,1948755,0
+ARBE.US,D,20230302,000000,4.95,5.28,4.61,4.65,1651337,0
+ARBE.US,D,20230303,000000,4.77,4.8895,4.4,4.52,1159119,0
+ARBE.US,D,20230306,000000,4.39,4.39,3.59,3.64,2180127,0
+ARBE.US,D,20230307,000000,3.65,4.05,3.5855,3.74,1168673,0
+ARBE.US,D,20230308,000000,3.67,4.01,3.6605,3.87,424592,0
+ARBE.US,D,20230309,000000,3.88,3.92,3.55,3.55,504598,0
+ARBE.US,D,20230310,000000,3.47,3.5,3.245,3.27,748566,0
+ARBE.US,D,20230313,000000,3.2,3.43,3.1225,3.38,303275,0
+ARBE.US,D,20230314,000000,3.39,3.4973,3.18,3.22,337188,0
+ARBE.US,D,20230315,000000,3.2,3.33,3.15,3.25,159668,0
+ARBE.US,D,20230316,000000,3.32,3.81,3.32,3.73,420763,0
+ARBE.US,D,20230317,000000,3.85,3.85,3.56,3.62,172721,0
+ARBE.US,D,20230320,000000,3.56,3.6463,3.35,3.41,160810,0
+ARBE.US,D,20230321,000000,3.43,3.479,3.33,3.35,167719,0
+ARBE.US,D,20230322,000000,3.44,3.44,3.3,3.32,110694,0
+ARBE.US,D,20230323,000000,3.41,3.46,3.3,3.33,158389,0
+ARBE.US,D,20230324,000000,3.37,3.37,3.23,3.29,269330,0
+ARBE.US,D,20230327,000000,3.31,3.4299,3.2,3.23,130725,0
+ARBE.US,D,20230328,000000,3.23,3.2549,3.17,3.2,204125,0
+ARBE.US,D,20230329,000000,3.21,3.27,3.18,3.25,165636,0
+ARBE.US,D,20230330,000000,3.27,3.38,3.25,3.3,113591,0
+ARBE.US,D,20230331,000000,3.36,3.36,3.18,3.19,243559,0
+ARBE.US,D,20230403,000000,3.18,3.264,3.11,3.16,209740,0
+ARBE.US,D,20230404,000000,3.17,3.17,2.97,3.03,283239,0
+ARBE.US,D,20230405,000000,3.02,3.09,2.83,2.87,210432,0
+ARBE.US,D,20230406,000000,2.85,3.03,2.83,2.95,86221,0
+ARBE.US,D,20230410,000000,3.06,3.15,2.95,3.14,108022,0
+ARBE.US,D,20230411,000000,3.14,3.1499,2.98,3.05,136977,0
+ARBE.US,D,20230412,000000,3.04,3.18,2.9,2.94,133096,0
+ARBE.US,D,20230413,000000,2.91,2.9999,2.9,2.9,50593,0
+ARBE.US,D,20230414,000000,2.89,2.915,2.8,2.84,109291,0
+ARBE.US,D,20230417,000000,2.89,2.91,2.75,2.83,90370,0
+ARBE.US,D,20230418,000000,2.85,2.9099,2.77,2.81,65498,0
+ARBE.US,D,20230419,000000,2.78,2.85,2.75,2.8,63921,0
+ARBE.US,D,20230420,000000,2.68,2.752,2.65,2.65,114030,0
+ARBE.US,D,20230421,000000,2.61,2.71,2.61,2.66,64046,0
+ARBE.US,D,20230424,000000,2.66,2.66,2.43,2.44,160341,0
+ARBE.US,D,20230425,000000,2.45,2.51,2.36,2.45,146776,0
+ARBE.US,D,20230426,000000,2.44,2.44,2.26,2.32,124389,0
+ARBE.US,D,20230427,000000,2.29,2.42,2.06,2.23,140597,0
+ARBE.US,D,20230428,000000,2.25,2.3013,2.06,2.19,135395,0
+ARBE.US,D,20230501,000000,2.18,2.23,2.06,2.08,85510,0
+ARBE.US,D,20230502,000000,2.07,2.115,1.85,1.97,243572,0
+ARBE.US,D,20230503,000000,2.04,2.07,1.98,2.04,43537,0
+ARBE.US,D,20230504,000000,1.99,2,1.9,1.97,67528,0
+ARBE.US,D,20230505,000000,1.94,2.0199,1.9,1.97,110212,0
+ARBE.US,D,20230508,000000,1.97,2.1,1.94,2.1,48517,0
+ARBE.US,D,20230509,000000,2.09,2.18,2,2.09,72604,0
+ARBE.US,D,20230510,000000,2.12,2.22,2.06,2.17,125389,0
+ARBE.US,D,20230511,000000,2.14,2.23,2.05,2.15,105610,0
+ARBE.US,D,20230512,000000,2.15,2.2,2.07,2.11,41233,0
+ARBE.US,D,20230515,000000,2.11,2.15,2,2.14,131735,0
+ARBE.US,D,20230516,000000,2.17,2.17,2.02,2.09,167608,0
+ARBE.US,D,20230517,000000,2.07,2.15,1.95,2.02,209834,0
+ARBE.US,D,20230518,000000,2.07,2.49,2,2.35,403291,0
+ARBE.US,D,20230519,000000,2.3,2.34,2.02,2.06,275601,0
+ARBE.US,D,20230522,000000,2.09,2.14,2.05,2.08,114590,0
+ARBE.US,D,20230523,000000,2.07,2.38,2.06,2.25,152701,0
+ARBE.US,D,20230524,000000,2.23,2.37,2.16,2.23,88001,0
+ARBE.US,D,20230525,000000,2.41,2.41,2.2,2.25,102307,0
+ARBE.US,D,20230526,000000,2.28,2.3509,2.1,2.23,144805,0
+ARBE.US,D,20230530,000000,2.36,2.4172,2.14,2.25,283920,0
+ARBE.US,D,20230531,000000,2.25,2.3477,2.18,2.24,64867,0
+ARBE.US,D,20230601,000000,2.21,2.25,2.15,2.2,129048,0
+ARBE.US,D,20230602,000000,2.2,2.24,2.15,2.17,130239,0
+ARBE.US,D,20230605,000000,2.2,2.21,2.05,2.11,154070,0
+ARBE.US,D,20230606,000000,2.11,2.178,2.02,2.09,208945,0
+ARBE.US,D,20230607,000000,2.01,2.4,2.01,2.38,413444,0
+ARBE.US,D,20230608,000000,2.44,2.99,2.4,2.76,856243,0
+ARBE.US,D,20230609,000000,2.8,2.8,2.55,2.64,258828,0
+ARBE.US,D,20230612,000000,2.65,2.9,2.65,2.85,213271,0
+ARBE.US,D,20230613,000000,2.94,3.25,2.82,3.21,352481,0
+ARBE.US,D,20230614,000000,3.24,3.3099,2.95,3.08,287470,0
+ARBE.US,D,20230615,000000,3.08,3.14,3,3.11,170651,0
+ARBE.US,D,20230616,000000,3.22,3.22,2.78,2.82,224085,0
+ARBE.US,D,20230620,000000,2.83,2.85,2.47,2.56,254096,0
+ARBE.US,D,20230621,000000,2.53,2.58,2.49,2.55,155551,0
+ARBE.US,D,20230622,000000,2.61,2.67,2.45,2.45,173549,0
+ARBE.US,D,20230623,000000,2.46,2.5,2.45,2.5,92698,0
+ARBE.US,D,20230626,000000,2.51,2.65,2.5,2.6,53578,0
+ARBE.US,D,20230627,000000,2.6,2.75,2.56,2.71,48775,0
+ARBE.US,D,20230628,000000,2.75,2.96,2.6564,2.93,161924,0
+ARBE.US,D,20230629,000000,2.9,2.9,2.61,2.74,248674,0
+ARBE.US,D,20230630,000000,2.78,2.8994,2.7301,2.89,72725,0
+ARBE.US,D,20230703,000000,2.87,2.94,2.78,2.93,75855,0
+ARBE.US,D,20230705,000000,2.93,2.93,2.78,2.9,64852,0
+ARBE.US,D,20230706,000000,2.93,2.93,2.6501,2.75,58098,0
+ARBE.US,D,20230707,000000,2.75,2.81,2.6601,2.8,79836,0
+ARBE.US,D,20230710,000000,2.82,2.92,2.76,2.92,52670,0
+ARBE.US,D,20230711,000000,2.86,2.99,2.7873,2.95,161645,0
+ARBE.US,D,20230712,000000,3.08,3.19,2.9,3.05,215079,0
+ARBE.US,D,20230713,000000,3.07,3.07,2.9771,3.03,137293,0
+ARBE.US,D,20230714,000000,3.01,3.0198,2.92,2.99,41832,0
+ARBE.US,D,20230717,000000,3.01,3.01,2.87,2.9,46846,0
+ARBE.US,D,20230718,000000,2.88,2.9369,2.83,2.9,92416,0
+ARBE.US,D,20230719,000000,2.9,2.91,2.83,2.86,148373,0
+ARBE.US,D,20230720,000000,2.85,2.85,2.66,2.75,85416,0
+ARBE.US,D,20230721,000000,2.77,2.8,2.71,2.78,81936,0
+ARBE.US,D,20230724,000000,2.76,2.98,2.7,2.86,131404,0
+ARBE.US,D,20230725,000000,2.89,2.94,2.86,2.91,30092,0
+ARBE.US,D,20230726,000000,2.88,2.94,2.79,2.92,34705,0
+ARBE.US,D,20230727,000000,2.94,2.94,2.8,2.83,33482,0
+ARBE.US,D,20230728,000000,2.9,3,2.8473,2.98,117921,0
+ARBE.US,D,20230731,000000,2.99,2.99,2.8,2.95,124939,0
+ARBE.US,D,20230801,000000,2.92,3.08,2.87,3.07,142105,0
+ARBE.US,D,20230802,000000,3.01,3.13,2.9,2.91,103520,0
+ARBE.US,D,20230803,000000,2.94,3.05,2.86,3.02,129807,0
+ARBE.US,D,20230804,000000,3,3.02,2.81,2.86,177406,0
+ARBE.US,D,20230807,000000,2.85,2.86,2.73,2.84,55392,0
+ARBE.US,D,20230808,000000,2.82,2.98,2.74,2.84,145242,0
+ARBE.US,D,20230809,000000,2.9,2.9,2.79,2.83,146595,0
+ARBE.US,D,20230810,000000,2.79,2.83,2.72,2.75,98560,0
+ARBE.US,D,20230811,000000,2.74,2.83,2.6159,2.82,73247,0
+ARBE.US,D,20230814,000000,2.79,2.8068,2.69,2.77,34208,0
+ARBE.US,D,20230815,000000,2.76,2.81,2.7,2.8,39194,0
+ARBE.US,D,20230816,000000,2.78,2.79,2.69,2.79,71006,0
+ARBE.US,D,20230817,000000,2.78,2.8,2.69,2.77,66138,0
+ARBE.US,D,20230818,000000,2.71,2.78,2.6705,2.78,60511,0
+ARBE.US,D,20230821,000000,2.71,2.79,2.65,2.7,38684,0
+ARBE.US,D,20230822,000000,2.75,2.77,2.51,2.55,86296,0
+ARBE.US,D,20230823,000000,2.56,2.681,2.56,2.59,26978,0
+ARBE.US,D,20230824,000000,2.58,2.598,2.48,2.51,28284,0
+ARBE.US,D,20230825,000000,2.53,2.53,2.48,2.52,10657,0
+ARBE.US,D,20230828,000000,2.66,2.71,2.5,2.57,23458,0
+ARBE.US,D,20230829,000000,2.55,2.745,2.53,2.6,49257,0
+ARBE.US,D,20230830,000000,2.6,2.69,2.56,2.66,57643,0
+ARBE.US,D,20230831,000000,2.65,2.72,2.61,2.69,24755,0
+ARBE.US,D,20230901,000000,2.71,2.74,2.65,2.74,16900,0
+ARBE.US,D,20230905,000000,2.74,2.74,2.5811,2.68,22314,0
+ARBE.US,D,20230906,000000,2.71,2.7687,2.585,2.64,38432,0
+ARBE.US,D,20230907,000000,2.71,2.71,2.5101,2.55,30222,0
+ARBE.US,D,20230908,000000,2.68,2.68,2.53,2.5773,22724,0
+ARBE.US,D,20230911,000000,2.66,2.66,2.5603,2.58,43588,0
+ARBE.US,D,20230912,000000,2.59,2.59,2.55,2.57,33337,0
+ARBE.US,D,20230913,000000,2.58,2.7,2.56,2.64,55141,0
+ARBE.US,D,20230914,000000,2.61,2.69,2.57,2.6,65701,0
+ARBE.US,D,20230915,000000,2.56,2.585,2.48,2.5,43688,0
+ARBE.US,D,20230918,000000,2.45,2.52,2.33,2.4,73572,0
+ARBE.US,D,20230919,000000,2.39,2.4,2.2,2.3,90946,0
+ARBE.US,D,20230920,000000,2.3,2.3696,2.16,2.19,68715,0
+ARBE.US,D,20230921,000000,2.17,2.25,2.15,2.15,45120,0
+ARBE.US,D,20230922,000000,2.16,2.3093,2.06,2.06,55408,0
+ARBE.US,D,20230925,000000,2.13,2.2699,2.05,2.14,228733,0
+ARBE.US,D,20230926,000000,2.21,2.25,2.08,2.12,84342,0
+ARBE.US,D,20230927,000000,2.17,2.2388,2.12,2.16,47346,0
+ARBE.US,D,20230928,000000,2.17,2.25,2.06,2.1,83408,0
+ARBE.US,D,20230929,000000,2.2,2.4,2.12,2.33,83404,0
+ARBE.US,D,20231002,000000,2.37,2.41,2.28,2.31,32660,0
+ARBE.US,D,20231003,000000,2.39,2.39,2.26,2.26,14869,0
+ARBE.US,D,20231004,000000,2.24,2.311,2.2,2.25,12190,0
+ARBE.US,D,20231005,000000,2.2793,2.29,2.18,2.27,11676,0
+ARBE.US,D,20231006,000000,2.27,2.28,2.2098,2.28,6846,0
+ARBE.US,D,20231009,000000,2.22,2.26,2.16,2.23,15018,0
+ARBE.US,D,20231010,000000,2.24,2.2999,2.14,2.26,21400,0
+ARBE.US,D,20231011,000000,2.25,2.25,2.14,2.24,39399,0
+ARBE.US,D,20231012,000000,2.25,2.25,2.1,2.15,17754,0
+ARBE.US,D,20231013,000000,2.11,2.22,2.11,2.16,25102,0
+ARBE.US,D,20231016,000000,2.17,2.209,2.1,2.13,28297,0
+ARBE.US,D,20231017,000000,2.15,2.2036,2.1,2.12,49488,0
+ARBE.US,D,20231018,000000,2.12,2.13,2.06,2.08,43537,0
+ARBE.US,D,20231019,000000,2.1,2.1,1.97,2,52692,0
+ARBE.US,D,20231020,000000,2,2,1.9,1.93,48430,0
+ARBE.US,D,20231023,000000,1.9,1.972,1.85,1.85,56311,0
+ARBE.US,D,20231024,000000,1.83,1.9399,1.7149,1.79,40584,0
+ARBE.US,D,20231025,000000,1.78,1.8028,1.75,1.78,19625,0
+ARBE.US,D,20231026,000000,1.8,1.9415,1.8,1.85,52687,0
+ARBE.US,D,20231027,000000,1.85,1.95,1.8,1.86,40641,0
+ARBE.US,D,20231030,000000,1.92,1.9882,1.86,1.86,49451,0
+ARBE.US,D,20231031,000000,1.86,1.93,1.8301,1.93,26870,0
+ARBE.US,D,20231101,000000,1.86,1.94,1.8,1.93,18875,0
+ARBE.US,D,20231102,000000,1.91,1.9295,1.8,1.86,121866,0
+ARBE.US,D,20231103,000000,1.82,2.09,1.82,2.03,42736,0
+ARBE.US,D,20231106,000000,2.03,2.16,2.025,2.1,24880,0
+ARBE.US,D,20231107,000000,2.1,2.155,1.96,2.05,47653,0
+ARBE.US,D,20231108,000000,2.01,2.0995,1.9,1.95,20980,0
+ARBE.US,D,20231109,000000,2,2.07,1.8,1.84,59572,0
+ARBE.US,D,20231110,000000,1.8,1.9158,1.8,1.9,36176,0
+ARBE.US,D,20231113,000000,1.99,1.99,1.8751,1.91,17404,0
+ARBE.US,D,20231114,000000,1.91,1.98,1.9,1.97,31136,0
+ARBE.US,D,20231115,000000,1.97,2.07,1.9401,2.06,24722,0
+ARBE.US,D,20231116,000000,2.07,2.07,1.9701,2.04,14563,0
+ARBE.US,D,20231117,000000,2.02,2.03,1.94,2,37452,0
+ARBE.US,D,20231120,000000,1.94,1.99,1.79,1.9,172140,0
+ARBE.US,D,20231121,000000,1.95,1.95,1.81,1.86,17511,0
+ARBE.US,D,20231122,000000,1.88,1.89,1.815,1.83,32431,0
+ARBE.US,D,20231124,000000,1.92,1.94,1.8401,1.93,13212,0
+ARBE.US,D,20231127,000000,1.94,2,1.87,1.95,12523,0
+ARBE.US,D,20231128,000000,1.9399,2,1.89,2,28947,0
+ARBE.US,D,20231129,000000,1.96,2.06,1.96,2.04,42845,0
+ARBE.US,D,20231130,000000,2.1299,2.1299,1.9003,1.96,38906,0
+ARBE.US,D,20231201,000000,1.94,2.0277,1.9,1.98,26254,0
+ARBE.US,D,20231204,000000,1.92,1.97,1.9135,1.94,25650,0
+ARBE.US,D,20231205,000000,1.93,1.9399,1.88,1.92,45171,0
+ARBE.US,D,20231206,000000,1.94,1.94,1.91,1.93,28249,0
+ARBE.US,D,20231207,000000,1.88,1.95,1.87,1.88,31134,0
+ARBE.US,D,20231208,000000,1.9,1.9,1.84,1.85,54634,0
+ARBE.US,D,20231211,000000,1.87,1.87,1.76,1.82,37782,0
+ARBE.US,D,20231212,000000,1.8,1.8228,1.75,1.81,32547,0
+ARBE.US,D,20231213,000000,1.83,1.8422,1.7801,1.83,28941,0
+ARBE.US,D,20231214,000000,1.78,2.04,1.78,1.97,130968,0
+ARBE.US,D,20231215,000000,2,2.15,1.98,2.14,72827,0
+ARBE.US,D,20231218,000000,2.12,2.3089,2.04,2.21,141625,0
+ARBE.US,D,20231219,000000,2.31,2.31,2.115,2.19,72437,0
+ARBE.US,D,20231220,000000,2.16,2.19,2.04,2.09,85627,0
+ARBE.US,D,20231221,000000,2.09,2.28,2.09,2.22,59781,0
+ARBE.US,D,20231222,000000,2.2,2.28,2.08,2.12,62227,0
+ARBE.US,D,20231226,000000,2.12,2.28,2.05,2.24,50190,0
+ARBE.US,D,20231227,000000,2.23,2.42,2.2,2.22,72031,0
+ARBE.US,D,20231228,000000,2.18,2.34,2.1791,2.29,37954,0
+ARBE.US,D,20231229,000000,2.3,2.37,2.16,2.18,82619,0
+ARBE.US,D,20240102,000000,2.21,2.39,2.21,2.29,66520,0
+ARBE.US,D,20240103,000000,2.35,2.35,2.12,2.13,80352,0
+ARBE.US,D,20240104,000000,2.11,2.18,2.08,2.14,13610,0
+ARBE.US,D,20240105,000000,2.15,2.19,2.03,2.08,150991,0
+ARBE.US,D,20240108,000000,2.09,2.14,2,2.12,80294,0
+ARBE.US,D,20240109,000000,2.12,2.12,2.0786,2.09,16458,0
+ARBE.US,D,20240110,000000,2.09,2.09,1.95,1.96,119473,0
+ARBE.US,D,20240111,000000,1.99,1.99,1.92,1.93,38238,0
+ARBE.US,D,20240112,000000,1.99,1.99,1.855,1.92,72016,0
+ARBE.US,D,20240116,000000,1.88,1.918,1.82,1.82,47365,0
+ARBE.US,D,20240117,000000,1.82,1.89,1.82,1.8678,42915,0
+ARBE.US,D,20240118,000000,1.96,1.96,1.87,1.94,24384,0
+ARBE.US,D,20240119,000000,2,2,1.88,1.95,38556,0
+ARBE.US,D,20240122,000000,1.9,1.98,1.89,1.95,19221,0
+ARBE.US,D,20240123,000000,2,2,1.9446,1.98,11978,0
+ARBE.US,D,20240124,000000,1.98,2,1.87,1.88,42476,0
+ARBE.US,D,20240125,000000,1.88,1.91,1.85,1.86,42663,0
+ARBE.US,D,20240126,000000,1.85,1.9,1.85,1.87,21148,0
+ARBE.US,D,20240129,000000,1.82,1.9782,1.82,1.9,37528,0
+ARBE.US,D,20240130,000000,1.9,1.9699,1.88,1.89,24821,0
+ARBE.US,D,20240131,000000,1.89,1.94,1.89,1.94,30037,0
+ARBE.US,D,20240201,000000,1.91,1.96,1.89,1.92,28408,0
+ARBE.US,D,20240202,000000,1.89,1.898,1.83,1.8386,38863,0
+ARBE.US,D,20240205,000000,1.84,1.86,1.83,1.8391,24670,0
+ARBE.US,D,20240206,000000,1.83,1.88,1.82,1.85,31858,0
+ARBE.US,D,20240207,000000,1.84,1.85,1.82,1.82,15996,0
+ARBE.US,D,20240208,000000,1.82,1.83,1.8,1.83,58398,0
+ARBE.US,D,20240209,000000,1.83,1.84,1.78,1.84,35256,0
+ARBE.US,D,20240212,000000,1.82,1.9263,1.82,1.83,48724,0
+ARBE.US,D,20240213,000000,1.8,1.84,1.7901,1.7995,37846,0
+ARBE.US,D,20240214,000000,1.8,1.87,1.78,1.87,67232,0
+ARBE.US,D,20240215,000000,1.86,1.9,1.84,1.9,17086,0
+ARBE.US,D,20240216,000000,1.89,1.9,1.8,1.88,57401,0
+ARBE.US,D,20240220,000000,1.88,1.88,1.8,1.81,31717,0
+ARBE.US,D,20240221,000000,1.81,1.81,1.74,1.79,51945,0
+ARBE.US,D,20240222,000000,1.79,1.79,1.72,1.75,91963,0
+ARBE.US,D,20240223,000000,1.73,1.75,1.71,1.72,56733,0
+ARBE.US,D,20240226,000000,1.71,1.8929,1.7,1.78,105893,0
+ARBE.US,D,20240227,000000,1.84,2.02,1.81,2.02,102468,0
+ARBE.US,D,20240228,000000,2.02,2.37,1.95,2.165,272300,0
+ARBE.US,D,20240229,000000,2.24,2.29,1.95,1.95,61804,0
+ARBE.US,D,20240301,000000,1.95,1.99,1.855,1.91,77607,0
+ARBE.US,D,20240304,000000,1.96,2.01,1.86,1.862,66793,0
+ARBE.US,D,20240305,000000,1.88,1.9192,1.84,1.8506,39236,0
+ARBE.US,D,20240306,000000,1.93,1.98,1.86,1.94,79207,0
+ARBE.US,D,20240307,000000,1.79,1.8,1.395,1.56,383868,0
+ARBE.US,D,20240308,000000,1.65,1.7199,1.59,1.65,138677,0
+ARBE.US,D,20240311,000000,1.67,1.77,1.67,1.74,69547,0
+ARBE.US,D,20240312,000000,1.76,1.76,1.7,1.71,33943,0
+ARBE.US,D,20240313,000000,1.72,1.78,1.72,1.76,64220,0
+ARBE.US,D,20240314,000000,1.74,1.8,1.72,1.74,76549,0
+ARBE.US,D,20240315,000000,1.77,1.85,1.77,1.84,67474,0
+ARBE.US,D,20240318,000000,1.83,1.86,1.8,1.84,47248,0
+ARBE.US,D,20240319,000000,1.83,2.4,1.82,1.83,3891036,0
+ARBE.US,D,20240320,000000,1.76,2.06,1.76,1.93,301877,0
+ARBE.US,D,20240321,000000,2,2.55,1.94,2.5,716744,0
+ARBE.US,D,20240322,000000,2.43,2.57,2.03,2.03,251621,0
+ARBE.US,D,20240325,000000,2.2,2.2599,2.11,2.14,129741,0
+ARBE.US,D,20240326,000000,2.11,2.19,2.06,2.185,103676,0
+ARBE.US,D,20240327,000000,2.13,2.26,2.11,2.2,80882,0
+ARBE.US,D,20240328,000000,2.2,2.3,2.0601,2.09,141058,0
+ARBE.US,D,20240401,000000,2.09,2.14,2.05,2.07,82969,0
+ARBE.US,D,20240402,000000,2.05,2.05,1.92,2,83659,0
+ARBE.US,D,20240403,000000,1.99,2.0277,1.92,1.97,62918,0
+ARBE.US,D,20240404,000000,2,2.1,1.98,2.03,49030,0
+ARBE.US,D,20240405,000000,2.03,2.06,1.99,2,24948,0
+ARBE.US,D,20240408,000000,1.98,2.13,1.976,2,110267,0
+ARBE.US,D,20240409,000000,2.02,2.08,1.98,2,30634,0
+ARBE.US,D,20240410,000000,2.01,2.0699,1.98,2,13739,0
+ARBE.US,D,20240411,000000,1.95,2.09,1.91,1.94,72303,0
+ARBE.US,D,20240412,000000,1.93,1.9753,1.92,1.92,25710,0
+ARBE.US,D,20240415,000000,1.96,2,1.87,1.89,45133,0
+ARBE.US,D,20240416,000000,1.88,1.965,1.86,1.89,56849,0
+ARBE.US,D,20240417,000000,1.87,1.91,1.86,1.86,26637,0
+ARBE.US,D,20240418,000000,1.9,1.9,1.86,1.9,22450,0
+ARBE.US,D,20240419,000000,1.91,1.91,1.82,1.82,35894,0
+ARBE.US,D,20240422,000000,1.82,1.92,1.82,1.83,74495,0
+ARBE.US,D,20240423,000000,1.8,1.8603,1.7836,1.82,77909,0
+ARBE.US,D,20240424,000000,1.84,1.87,1.8,1.85,28161,0
+ARBE.US,D,20240425,000000,1.83,1.87,1.8,1.83,17379,0
+ARBE.US,D,20240426,000000,1.82,1.86,1.82,1.84,28232,0
+ARBE.US,D,20240429,000000,1.81,1.86,1.78,1.81,41642,0
+ARBE.US,D,20240430,000000,1.82,1.85,1.78,1.79,48086,0
+ARBE.US,D,20240501,000000,1.77,1.8295,1.77,1.79,46241,0
+ARBE.US,D,20240502,000000,1.81,1.84,1.77,1.8179,96326,0
+ARBE.US,D,20240503,000000,1.84,1.85,1.755,1.7662,40222,0
+ARBE.US,D,20240506,000000,1.85,1.85,1.75,1.77,32463,0
+ARBE.US,D,20240507,000000,1.78,1.78,1.6501,1.66,61691,0
+ARBE.US,D,20240508,000000,1.68,1.7351,1.65,1.67,44360,0
+ARBE.US,D,20240509,000000,1.68,1.69,1.66,1.67,56585,0
+ARBE.US,D,20240510,000000,1.7,1.74,1.65,1.65,63118,0
+ARBE.US,D,20240513,000000,1.67,1.71,1.67,1.685,61278,0
+ARBE.US,D,20240514,000000,1.7,1.7,1.65,1.68,64806,0
+ARBE.US,D,20240515,000000,1.65,1.7,1.64,1.64,58583,0
+ARBE.US,D,20240516,000000,1.66,1.67,1.6,1.62,47430,0
+ARBE.US,D,20240517,000000,1.62,1.65,1.6,1.65,91052,0
+ARBE.US,D,20240520,000000,1.67,1.77,1.65,1.77,104893,0
+ARBE.US,D,20240521,000000,1.78,1.8,1.73,1.78,87785,0
+ARBE.US,D,20240522,000000,1.76,1.8,1.65,1.69,85141,0
+ARBE.US,D,20240523,000000,1.69,1.7424,1.66,1.68,62095,0
+ARBE.US,D,20240524,000000,1.67,1.84,1.67,1.79,95495,0
+ARBE.US,D,20240528,000000,1.79,1.97,1.755,1.95,175674,0
+ARBE.US,D,20240529,000000,1.93,1.9347,1.85,1.88,100553,0
+ARBE.US,D,20240530,000000,1.89,1.91,1.85,1.88,51768,0
+ARBE.US,D,20240531,000000,1.96,2.01,1.93,2,122500,0
+ARBE.US,D,20240603,000000,2,2.055,1.81,1.88,151306,0
+ARBE.US,D,20240604,000000,1.86,1.89,1.73,1.81,64034,0
+ARBE.US,D,20240605,000000,1.59,1.78,1.59,1.77,132936,0
+ARBE.US,D,20240606,000000,1.8,1.85,1.7756,1.79,44393,0
+ARBE.US,D,20240607,000000,1.81,1.8373,1.79,1.82,88991,0
+ARBE.US,D,20240610,000000,1.83,1.9,1.81,1.88,125287,0
+ARBE.US,D,20240611,000000,1.9,1.95,1.85,1.93,59109,0
+ARBE.US,D,20240612,000000,1.98,1.99,1.88,1.88,80222,0
+ARBE.US,D,20240613,000000,1.88,1.937,1.85,1.8728,28373,0
+ARBE.US,D,20240614,000000,1.79,1.86,1.77,1.82,97806,0
+ARBE.US,D,20240617,000000,1.82,1.8592,1.775,1.8,83804,0
+ARBE.US,D,20240618,000000,1.85,1.9801,1.85,1.98,76636,0
+ARBE.US,D,20240620,000000,1.98,1.98,1.88,1.88,114252,0
+ARBE.US,D,20240621,000000,1.88,1.9332,1.84,1.91,24400,0
+ARBE.US,D,20240624,000000,1.93,1.99,1.93,1.97,78163,0
+ARBE.US,D,20240625,000000,1.96,1.96,1.85,1.85,30057,0
+ARBE.US,D,20240626,000000,1.83,1.9297,1.83,1.91,40706,0
+ARBE.US,D,20240627,000000,1.95,1.95,1.86,1.89,20172,0
+ARBE.US,D,20240628,000000,1.9,1.93,1.89,1.91,24437,0
+ARBE.US,D,20240701,000000,2.1,2.21,1.95,1.98,473038,0
+ARBE.US,D,20240702,000000,2.05,2.05,1.996,2.02,282320,0
+ARBE.US,D,20240703,000000,2.01,2.12,2.01,2.05,111259,0
+ARBE.US,D,20240705,000000,2.07,2.15,2.05,2.14,147009,0
+ARBE.US,D,20240708,000000,2.13,2.53,2.13,2.43,555938,0
+ARBE.US,D,20240709,000000,2.5,2.55,2.18,2.185,324873,0
+ARBE.US,D,20240710,000000,2.19,2.26,2.08,2.13,258821,0
+ARBE.US,D,20240711,000000,2.32,2.5,2.12,2.23,504911,0
+ARBE.US,D,20240712,000000,2.24,2.43,2.22,2.36,207352,0
+ARBE.US,D,20240715,000000,2.36,2.3866,2.21,2.21,159237,0
+ARBE.US,D,20240716,000000,2.21,2.34,2.21,2.34,81416,0
+ARBE.US,D,20240717,000000,2.33,2.37,2.2526,2.3,36910,0
+ARBE.US,D,20240718,000000,2.3,2.35,2.22,2.23,58619,0
+ARBE.US,D,20240719,000000,2.22,2.292,2.09,2.11,80994,0
+ARBE.US,D,20240722,000000,2.1,2.26,2.1,2.23,130408,0
+ARBE.US,D,20240723,000000,2.2,2.2249,2.07,2.11,108370,0
+ARBE.US,D,20240724,000000,2.12,2.15,2.12,2.12,88304,0
+ARBE.US,D,20240725,000000,2.12,2.12,2.07,2.105,56918,0
+ARBE.US,D,20240726,000000,2.14,2.1999,2.03,2.12,150191,0
+ARBE.US,D,20240729,000000,2.14,2.28,2.135,2.25,169896,0
+ARBE.US,D,20240730,000000,2.28,2.28,2.14,2.17,59663,0
+ARBE.US,D,20240731,000000,2.13,2.1691,2.12,2.12,60188,0
+ARBE.US,D,20240801,000000,2.12,2.1366,2.06,2.09,67343,0
+ARBE.US,D,20240802,000000,2.12,2.14,2.02,2.08,245431,0
+ARBE.US,D,20240805,000000,2,2.1899,1.875,2.15,195885,0
+ARBE.US,D,20240806,000000,2.19,2.19,2,2.06,272427,0
+ARBE.US,D,20240807,000000,2.09,2.09,2,2,268336,0
+ARBE.US,D,20240808,000000,2,2.05,2,2.04,71993,0
+ARBE.US,D,20240809,000000,2.04,2.05,2,2.02,64264,0
+ARBE.US,D,20240812,000000,2.01,2.07,1.98,1.99,145349,0
+ARBE.US,D,20240813,000000,2.03,2.1,1.96,2.02,189994,0
+ARBE.US,D,20240814,000000,2.06,2.09,2.01,2.05,65624,0
+ARBE.US,D,20240815,000000,2.05,2.0645,2.03,2.04,58275,0
+ARBE.US,D,20240816,000000,2.05,2.05,2,2.03,54669,0
+ARBE.US,D,20240819,000000,2.05,2.06,2,2.02,67102,0
+ARBE.US,D,20240820,000000,2.02,2.05,2,2.01,52791,0
+ARBE.US,D,20240821,000000,2,2.01,1.96,1.99,45868,0
+ARBE.US,D,20240822,000000,1.99,2.03,1.99,2,55804,0
+ARBE.US,D,20240823,000000,2,2.06,2,2,21432,0
+ARBE.US,D,20240826,000000,1.99,2.0134,1.98,2,20214,0
+ARBE.US,D,20240827,000000,2,2,1.96,1.97,49958,0
+ARBE.US,D,20240828,000000,1.96,1.99,1.96,1.98,72672,0
+ARBE.US,D,20240829,000000,2,2.03,1.97,2,47966,0
+ARBE.US,D,20240830,000000,2,2.038,1.99,2,36699,0
+ARBE.US,D,20240903,000000,2.01,2.01,1.95,1.96,75332,0
+ARBE.US,D,20240904,000000,1.95,2.015,1.95,1.98,50221,0
+ARBE.US,D,20240905,000000,1.99,2,1.98,2,14291,0
+ARBE.US,D,20240906,000000,1.98,2,1.97,1.99,64687,0
+ARBE.US,D,20240909,000000,1.87,1.98,1.87,1.94,84744,0
+ARBE.US,D,20240910,000000,1.77,1.9,1.77,1.89,109632,0
+ARBE.US,D,20240911,000000,1.86,1.93,1.837,1.88,92940,0
+ARBE.US,D,20240912,000000,1.81,1.96,1.8,1.93,50384,0
+ARBE.US,D,20240913,000000,1.9,1.97,1.9,1.955,32971,0
+ARBE.US,D,20240916,000000,1.89,1.99,1.89,1.96,32006,0
+ARBE.US,D,20240917,000000,1.9,1.95,1.89,1.89,96832,0
+ARBE.US,D,20240918,000000,1.9,1.94,1.87,1.89,64348,0
+ARBE.US,D,20240919,000000,1.92,1.93,1.88,1.8983,30486,0
+ARBE.US,D,20240920,000000,1.9,1.91,1.88,1.89,30367,0
+ARBE.US,D,20240923,000000,1.97,2.005,1.9,1.93,102179,0
+ARBE.US,D,20240924,000000,1.94,1.9488,1.92,1.94,20611,0
+ARBE.US,D,20240925,000000,1.96,1.99,1.89,1.9,28629,0
+ARBE.US,D,20240926,000000,1.93,2,1.88,1.97,37095,0
+ARBE.US,D,20240927,000000,1.98,1.9998,1.96,1.98,26787,0
+ARBE.US,D,20240930,000000,1.96,1.98,1.9,1.91,47326,0
+ARBE.US,D,20241001,000000,1.91,1.91,1.86,1.89,49503,0
+ARBE.US,D,20241002,000000,1.89,1.92,1.85,1.86,41375,0
+ARBE.US,D,20241003,000000,1.88,1.9,1.85,1.875,29037,0
+ARBE.US,D,20241004,000000,1.9,1.93,1.87,1.915,27859,0
+ARBE.US,D,20241007,000000,1.9,1.96,1.9,1.95,62389,0
+ARBE.US,D,20241008,000000,1.94,2.08,1.94,2.01,206891,0
+ARBE.US,D,20241009,000000,1.98,2.0799,1.98,2.03,108445,0
+ARBE.US,D,20241010,000000,2.01,2.04,1.98,2.02,185475,0
+ARBE.US,D,20241011,000000,2.01,2.05,1.98,2,110898,0
+ARBE.US,D,20241014,000000,1.98,2.03,1.98,2,90559,0
+ARBE.US,D,20241015,000000,2,2.04,1.98,2.015,62258,0
+ARBE.US,D,20241016,000000,2,2.05,1.98,1.995,92906,0
+ARBE.US,D,20241017,000000,1.98,2.06,1.98,2.05,34113,0
+ARBE.US,D,20241018,000000,2.03,2.03,1.98,2.01,155345,0
+ARBE.US,D,20241021,000000,2,2.01,1.95,1.99,80199,0
+ARBE.US,D,20241022,000000,1.99,2.02,1.94,1.945,59700,0
+ARBE.US,D,20241023,000000,1.93,1.95,1.7501,1.85,130359,0
+ARBE.US,D,20241024,000000,1.86,1.9,1.86,1.885,33073,0
+ARBE.US,D,20241025,000000,1.93,1.9577,1.82,1.83,37540,0
+ARBE.US,D,20241028,000000,1.83,1.88,1.83,1.8734,51017,0
+ARBE.US,D,20241029,000000,1.84,1.89,1.84,1.86,33990,0
+ARBE.US,D,20241030,000000,1.88,1.89,1.87,1.89,20699,0
+ARBE.US,D,20241031,000000,1.88,1.885,1.81,1.82,94450,0
+ARBE.US,D,20241101,000000,1.77,1.81,1.5716,1.79,321035,0
+ARBE.US,D,20241104,000000,1.74,1.77,1.7,1.7025,76560,0
+ARBE.US,D,20241105,000000,1.7,1.76,1.66,1.7,58347,0
+ARBE.US,D,20241106,000000,1.71,1.7682,1.6886,1.73,77300,0
+ARBE.US,D,20241107,000000,1.73,1.8899,1.73,1.86,130223,0
+ARBE.US,D,20241108,000000,1.88,1.915,1.82,1.88,75294,0
+ARBE.US,D,20241111,000000,1.9,1.9201,1.77,1.78,119663,0
+ARBE.US,D,20241112,000000,1.76,1.8,1.73,1.73,52244,0
+ARBE.US,D,20241113,000000,1.74,1.8,1.65,1.65,67549,0
+ARBE.US,D,20241114,000000,1.67,1.78,1.64,1.65,59937,0
+ARBE.US,D,20241115,000000,1.65,1.675,1.6,1.61,70885,0
+ARBE.US,D,20241118,000000,1.62,1.77,1.61,1.685,134591,0
+ARBE.US,D,20241119,000000,1.69,1.86,1.65,1.78,150026,0
+ARBE.US,D,20241120,000000,1.76,1.84,1.76,1.81,57877,0
+ARBE.US,D,20241121,000000,1.8,1.83,1.7301,1.75,86115,0
+ARBE.US,D,20241122,000000,1.82,1.92,1.76,1.9,99537,0
+ARBE.US,D,20241125,000000,1.97,1.98,1.9,1.93,177178,0
+ARBE.US,D,20241126,000000,1.99,1.99,1.87,1.91,330234,0
+ARBE.US,D,20241127,000000,1.76,1.84,1.7,1.78,284836,0
+ARBE.US,D,20241129,000000,1.79,1.84,1.78,1.79,90448,0
+ARBE.US,D,20241202,000000,1.78,1.83,1.62,1.64,436507,0
+ARBE.US,D,20241203,000000,1.64,1.7287,1.64,1.68,122438,0
+ARBE.US,D,20241204,000000,1.66,1.69,1.6416,1.68,159963,0
+ARBE.US,D,20241205,000000,1.67,1.73,1.6529,1.71,161802,0
+ARBE.US,D,20241206,000000,1.71,1.82,1.71,1.82,207371,0
+ARBE.US,D,20241209,000000,1.8,1.8,1.73,1.76,159092,0
+ARBE.US,D,20241210,000000,1.74,1.8,1.71,1.72,236600,0
+ARBE.US,D,20241211,000000,1.72,1.74,1.7,1.7,107413,0
+ARBE.US,D,20241212,000000,1.73,1.73,1.66,1.69,135943,0
+ARBE.US,D,20241213,000000,1.67,1.71,1.66,1.69,68621,0
+ARBE.US,D,20241216,000000,1.71,1.745,1.65,1.69,323803,0
+ARBE.US,D,20241217,000000,1.69,1.73,1.65,1.68,150471,0
+ARBE.US,D,20241218,000000,1.68,1.68,1.5812,1.63,206460,0
+ARBE.US,D,20241219,000000,1.64,1.64,1.59,1.63,107043,0
+ARBE.US,D,20241220,000000,1.61,1.71,1.61,1.71,261134,0
+ARBE.US,D,20241223,000000,1.75,1.75,1.6577,1.68,178875,0
+ARBE.US,D,20241224,000000,1.71,1.7287,1.61,1.65,222166,0
+ARBE.US,D,20241226,000000,1.63,1.879,1.5,1.8,1610530,0
+ARBE.US,D,20241227,000000,2.2,2.24,1.92,2.14,3537710,0
+ARBE.US,D,20241230,000000,2.14,2.24,1.8,2.1,2150103,0
+ARBE.US,D,20241231,000000,2.17,2.17,1.85,1.86,913579,0
+ARBE.US,D,20250102,000000,2.02,2.09,1.95,2.04,959777,0
+ARBE.US,D,20250103,000000,2.17,2.77,2.1,2.63,8141711,0
+ARBE.US,D,20250106,000000,4.5,4.9,3.48,4,129861525,0
+ARBE.US,D,20250107,000000,5.06,5.09,3.61,3.76,95008464,0
+ARBE.US,D,20250108,000000,3.79,3.81,3.09,3.42,35242249,0
+ARBE.US,D,20250110,000000,3.41,3.99,3.2,3.74,20492945,0
+ARBE.US,D,20250113,000000,3.76,3.77,2.67,2.8,21291108,0
+ARBE.US,D,20250114,000000,3.11,3.28,2.78,3,16269676,0
+ARBE.US,D,20250115,000000,3.05,3.34,2.7,3.27,20776888,0
+ARBE.US,D,20250116,000000,3.08,3.21,3,3.14,8583415,0
+ARBE.US,D,20250117,000000,3.12,3.29,2.75,2.76,12770508,0
+ARBE.US,D,20250121,000000,2.82,2.975,2.72,2.89,7003132,0
+ARBE.US,D,20250122,000000,3,3.33,2.89,3.01,12613974,0
+ARBE.US,D,20250123,000000,2.95,3.06,2.8001,2.86,6045725,0
+ARBE.US,D,20250124,000000,2.93,3.37,2.8,2.99,14857922,0
+ARBE.US,D,20250127,000000,2.83,2.9,2.395,2.52,10056912,0
+ARBE.US,D,20250128,000000,2.53,2.83,2.47,2.68,6120723,0
+ARBE.US,D,20250129,000000,2.66,2.68,2.44,2.5,5419664,0
+ARBE.US,D,20250130,000000,2.51,2.62,2.37,2.41,4440687,0
+ARBE.US,D,20250131,000000,2.53,2.77,2.48,2.56,8059650,0
+ARBE.US,D,20250203,000000,2.4,2.535,2.37,2.49,4117822,0
+ARBE.US,D,20250204,000000,2.565,2.61,2.44,2.5,4702700,0
+ARBE.US,D,20250205,000000,2.5,2.5,2.37,2.48,3612198,0
+ARBE.US,D,20250206,000000,2.82,3.05,2.6805,2.73,18034987,0
+ARBE.US,D,20250207,000000,2.77,2.93,2.64,2.75,11437459,0
+ARBE.US,D,20250210,000000,2.79,3.2,2.68,3.09,14907111,0
+ARBE.US,D,20250211,000000,3.03,3.08,2.7,2.745,8125665,0
+ARBE.US,D,20250212,000000,2.7,2.775,2.62,2.68,5968011,0
+ARBE.US,D,20250213,000000,2.74,2.88,2.625,2.88,6437814,0
+ARBE.US,D,20250214,000000,2.78,2.905,2.63,2.7,6577175,0
+ARBE.US,D,20250218,000000,2.68,2.68,2.525,2.58,5452604,0
+ARBE.US,D,20250219,000000,2.55,2.685,2.52,2.57,4059217,0
+ARBE.US,D,20250220,000000,2.53,2.54,2.37,2.42,4960403,0
+ARBE.US,D,20250221,000000,2.44,2.48,2.23,2.24,5062954,0
+ARBE.US,D,20250224,000000,2.25,2.255,2.08,2.085,4883030,0
+ARBE.US,D,20250225,000000,2.02,2.07,1.87,1.91,5098396,0
+ARBE.US,D,20250226,000000,1.99,2.06,1.9601,1.99,2834153,0
+ARBE.US,D,20250227,000000,2.12,2.13,1.9,1.9,3363855,0
+ARBE.US,D,20250228,000000,1.86,1.93,1.8033,1.85,3229237,0
+ARBE.US,D,20250303,000000,1.89,1.9,1.68,1.71,4987602,0
+ARBE.US,D,20250304,000000,1.615,1.6989,1.56,1.66,3820436,0
+ARBE.US,D,20250305,000000,1.305,1.44,1.29,1.35,12256093,0
+ARBE.US,D,20250306,000000,1.3,1.36,1.28,1.3,2910088,0
+ARBE.US,D,20250307,000000,1.23,1.31,1.15,1.29,3716173,0
+ARBE.US,D,20250310,000000,1.26,1.27,1.15,1.19,2801376,0
+ARBE.US,D,20250311,000000,1.18,1.255,1.13,1.18,2126982,0
+ARBE.US,D,20250312,000000,1.2,1.23,1.12,1.15,3357884,0
+ARBE.US,D,20250313,000000,1.15,1.175,1.12,1.13,2106085,0
+ARBE.US,D,20250314,000000,1.16,1.22,1.155,1.22,2307167,0
+ARBE.US,D,20250317,000000,1.26,1.325,1.21,1.27,3101482,0
+ARBE.US,D,20250318,000000,1.4,1.485,1.29,1.34,9283655,0
+ARBE.US,D,20250319,000000,1.34,1.39,1.31,1.36,2385625,0
+ARBE.US,D,20250320,000000,1.37,1.3899,1.3,1.3,1713684,0
+ARBE.US,D,20250321,000000,1.28,1.3,1.25,1.3,1081578,0
+ARBE.US,D,20250324,000000,1.31,1.36,1.28,1.3,2624688,0
+ARBE.US,D,20250325,000000,1.32,1.33,1.2,1.22,2331139,0
+ARBE.US,D,20250326,000000,1.22,1.25,1.19,1.21,1647834,0
+ARBE.US,D,20250327,000000,1.19,1.22,1.16,1.18,1603652,0
+ARBE.US,D,20250328,000000,1.17,1.19,1.08,1.08,2151792,0
+ARBE.US,D,20250331,000000,1.04,1.045,0.9705,1.03,2600943,0
+ARBE.US,D,20250401,000000,1.04,1.0981,1.02,1.04,993810,0
+ARBE.US,D,20250402,000000,1.02,1.09,1.02,1.06,1126655,0
+ARBE.US,D,20250403,000000,1,1.05,0.969,1.01,1895029,0
+ARBE.US,D,20250404,000000,0.95,0.9813,0.9,0.94,1607054,0
+ARBE.US,D,20250407,000000,0.86,1,0.85,0.9501,2419278,0
+ARBE.US,D,20250408,000000,1.08,1.09,0.9506,0.9664,1983876,0
+ARBE.US,D,20250409,000000,0.9101,1.12,0.9101,1.1,1597149,0
+ARBE.US,D,20250410,000000,1.07,1.07,0.99,1.04,773261,0
+ARBE.US,D,20250411,000000,1.03,1.0899,1.025,1.08,475565,0
+ARBE.US,D,20250414,000000,1.15,1.15,1.04,1.08,1042896,0
+ARBE.US,D,20250415,000000,1.1,1.11,1.06,1.08,661847,0
+ARBE.US,D,20250416,000000,1.05,1.08,1.03,1.05,432417,0
+ARBE.US,D,20250417,000000,1.07,1.09,1.04,1.08,454114,0
+ARBE.US,D,20250421,000000,1.08,1.08,1.01,1.02,1010547,0
+ARBE.US,D,20250422,000000,1.03,1.11,1.03,1.09,775945,0
+ARBE.US,D,20250423,000000,1.14,1.23,1.13,1.19,1913063,0
+ARBE.US,D,20250424,000000,1.24,1.38,1.22,1.38,2873581,0
+ARBE.US,D,20250425,000000,1.36,1.3895,1.3,1.36,1762639,0
+ARBE.US,D,20250428,000000,1.47,1.51,1.36,1.41,2715204,0
+ARBE.US,D,20250429,000000,1.38,1.4,1.35,1.36,1055016,0
+ARBE.US,D,20250430,000000,1.31,1.3301,1.255,1.33,840292,0
+ARBE.US,D,20250501,000000,1.35,1.36,1.3,1.31,961727,0
+ARBE.US,D,20250502,000000,1.34,1.42,1.33,1.41,1400267,0
+ARBE.US,D,20250505,000000,1.41,1.425,1.37,1.41,1027199,0
+ARBE.US,D,20250506,000000,1.3898,1.4,1.3,1.32,1135766,0
+ARBE.US,D,20250507,000000,1.32,1.36,1.31,1.36,623680,0
+ARBE.US,D,20250508,000000,1.39,1.43,1.36,1.42,1081221,0
+ARBE.US,D,20250509,000000,1.45,1.49,1.43,1.47,1274762,0
+ARBE.US,D,20250512,000000,1.52,1.52,1.445,1.5,2153532,0
+ARBE.US,D,20250513,000000,1.5,1.595,1.5,1.58,1865511,0
+ARBE.US,D,20250514,000000,1.6,1.635,1.4831,1.51,2096705,0
+ARBE.US,D,20250515,000000,1.48,1.49,1.43,1.48,1092296,0
+ARBE.US,D,20250516,000000,1.6,1.78,1.51,1.77,4262162,0
+ARBE.US,D,20250519,000000,1.75,1.76,1.59,1.63,3638163,0
+ARBE.US,D,20250520,000000,1.5,1.62,1.45,1.52,3860980,0
+ARBE.US,D,20250521,000000,1.48,1.6,1.48,1.51,1570400,0
+ARBE.US,D,20250522,000000,1.54,1.58,1.48,1.55,1510808,0
+ARBE.US,D,20250523,000000,1.48,1.57,1.48,1.55,1148587,0
+ARBE.US,D,20250527,000000,1.59,1.71,1.58,1.7,2240124,0
+ARBE.US,D,20250528,000000,1.71,1.72,1.65,1.66,1623401,0
+ARBE.US,D,20250529,000000,1.69,1.77,1.65,1.72,2466047,0
+ARBE.US,D,20250530,000000,1.7,1.7098,1.6,1.65,1144477,0
+ARBE.US,D,20250602,000000,1.65,1.71,1.625,1.69,1062098,0
+ARBE.US,D,20250603,000000,1.7,1.755,1.6801,1.72,1058979,0
+ARBE.US,D,20250604,000000,1.695,1.76,1.65,1.74,1115678,0
+ARBE.US,D,20250605,000000,1.735,1.78,1.61,1.62,1459111,0
+ARBE.US,D,20250606,000000,1.63,1.74,1.63,1.72,959803,0
+ARBE.US,D,20250609,000000,1.74,1.81,1.68,1.77,2039112,0
+ARBE.US,D,20250610,000000,1.8,1.8082,1.66,1.67,1264786,0
+ARBE.US,D,20250611,000000,1.67,1.7669,1.67,1.7,1439781,0
+ARBE.US,D,20250612,000000,1.67,1.71,1.61,1.62,1651991,0
+ARBE.US,D,20250613,000000,1.565,1.61,1.54,1.54,1273883,0
+ARBE.US,D,20250616,000000,1.57,1.6183,1.55,1.57,877457,0
+ARBE.US,D,20250617,000000,1.53,1.55,1.43,1.44,1572920,0
+ARBE.US,D,20250618,000000,1.45,1.505,1.4301,1.49,1255201,0
+ARBE.US,D,20250620,000000,1.48,1.5,1.455,1.5,1351949,0
+ARBE.US,D,20250623,000000,1.48,1.5,1.4311,1.48,1093221,0
+ARBE.US,D,20250624,000000,1.55,1.62,1.53,1.57,1264724,0
+ARBE.US,D,20250625,000000,1.62,1.63,1.57,1.59,887008,0
+ARBE.US,D,20250626,000000,1.64,1.94,1.59,1.93,5719152,0
+ARBE.US,D,20250627,000000,1.92,1.92,1.72,1.78,2414746,0
+ARBE.US,D,20250630,000000,1.86,1.945,1.78,1.78,1906872,0
+ARBE.US,D,20250701,000000,1.78,1.78,1.65,1.67,1894994,0
+ARBE.US,D,20250702,000000,1.68,1.79,1.65,1.77,1159717,0
+ARBE.US,D,20250703,000000,1.78,1.8,1.74,1.75,690549,0
+ARBE.US,D,20250707,000000,1.75,1.7582,1.635,1.68,1287246,0
+ARBE.US,D,20250708,000000,1.68,1.7395,1.63,1.63,1053868,0
+ARBE.US,D,20250709,000000,1.64,1.65,1.585,1.63,1344921,0
+ARBE.US,D,20250710,000000,1.63,1.65,1.58,1.63,1017177,0
+ARBE.US,D,20250711,000000,1.64,1.64,1.56,1.56,1104339,0
+ARBE.US,D,20250714,000000,1.55,1.59,1.53,1.57,906712,0
+ARBE.US,D,20250715,000000,1.61,1.61,1.51,1.51,999954,0
+ARBE.US,D,20250716,000000,1.505,1.55,1.435,1.53,2445011,0
+ARBE.US,D,20250717,000000,1.6,1.63,1.56,1.59,2547546,0
+ARBE.US,D,20250718,000000,1.62,1.64,1.495,1.51,1844662,0
+ARBE.US,D,20250721,000000,1.58,1.585,1.49,1.51,1386657,0
+ARBE.US,D,20250722,000000,1.52,1.525,1.46,1.48,1086807,0
+ARBE.US,D,20250723,000000,1.5,1.56,1.46,1.55,1552959,0
+ARBE.US,D,20250724,000000,1.56,1.67,1.53,1.6,2472010,0
+ARBE.US,D,20250725,000000,1.62,1.62,1.55,1.56,832478,0
+ARBE.US,D,20250728,000000,1.6,1.6,1.5,1.51,1136314,0
+ARBE.US,D,20250729,000000,1.54,1.54,1.38,1.38,1959742,0
+ARBE.US,D,20250730,000000,1.41,1.43,1.37,1.38,1134579,0
+ARBE.US,D,20250731,000000,1.43,1.43,1.33,1.35,1423255,0
+ARBE.US,D,20250801,000000,1.305,1.34,1.27,1.32,828933,0
+ARBE.US,D,20250804,000000,1.34,1.3991,1.34,1.37,967076,0
+ARBE.US,D,20250805,000000,1.38,1.39,1.34,1.38,635763,0
+ARBE.US,D,20250806,000000,1.37,1.39,1.33,1.37,1007954,0
+ARBE.US,D,20250807,000000,1.42,1.45,1.26,1.28,2295887,0
+ARBE.US,D,20250808,000000,1.32,1.33,1.26,1.28,1246594,0
+ARBE.US,D,20250811,000000,1.31,1.31,1.25,1.3,1199609,0
+ARBE.US,D,20250812,000000,1.3,1.36,1.3,1.34,859526,0
+ARBE.US,D,20250813,000000,1.36,1.3691,1.31,1.32,1011353,0
+ARBE.US,D,20250814,000000,1.28,1.34,1.26,1.33,625665,0
+ARBE.US,D,20250815,000000,1.32,1.33,1.29,1.29,783595,0
+ARBE.US,D,20250818,000000,1.29,1.32,1.29,1.29,761717,0
+ARBE.US,D,20250819,000000,1.29,1.31,1.2,1.2,1508050,0
+ARBE.US,D,20250820,000000,1.22,1.23,1.155,1.21,1156439,0
+ARBE.US,D,20250821,000000,1.21,1.23,1.2,1.22,459253,0
+ARBE.US,D,20250822,000000,1.23,1.3,1.215,1.3,939789,0
+ARBE.US,D,20250825,000000,1.3,1.39,1.271,1.32,1420420,0
+ARBE.US,D,20250826,000000,1.33,1.43,1.305,1.38,2001204,0
+ARBE.US,D,20250827,000000,1.39,1.46,1.38,1.39,2043599,0
+ARBE.US,D,20250828,000000,1.4,1.4,1.36,1.36,861743,0
+ARBE.US,D,20250829,000000,1.36,1.3799,1.3,1.3,797123,0
+ARBE.US,D,20250902,000000,1.27,1.31,1.24,1.25,940365,0
+ARBE.US,D,20250903,000000,1.27,1.3,1.21,1.25,912461,0
+ARBE.US,D,20250904,000000,1.25,1.26,1.21,1.25,947749,0
+ARBE.US,D,20250905,000000,1.25,1.3,1.22,1.29,617189,0
+ARBE.US,D,20250908,000000,1.3,1.34,1.285,1.3,1030997,0
+ARBE.US,D,20250909,000000,1.29,1.33,1.27,1.3,663597,0
+ARBE.US,D,20250910,000000,1.32,1.355,1.28,1.28,814181,0
+ARBE.US,D,20250911,000000,1.3,1.44,1.28,1.4,1977159,0
+ARBE.US,D,20250912,000000,1.42,1.4214,1.34,1.34,1365439,0
+ARBE.US,D,20250915,000000,1.35,1.47,1.35,1.45,2414372,0
+ARBE.US,D,20250916,000000,1.45,1.4689,1.3708,1.42,1427990,0
+ARBE.US,D,20250917,000000,1.43,1.48,1.38,1.4,1598830,0
+ARBE.US,D,20250918,000000,1.42,1.605,1.42,1.57,3242529,0
+ARBE.US,D,20250919,000000,1.6,1.7,1.5,1.61,3839696,0
+ARBE.US,D,20250922,000000,2.2,2.2,1.75,1.84,46221956,0
+ARBE.US,D,20250923,000000,1.99,2,1.76,1.77,7952677,0
+ARBE.US,D,20250924,000000,1.84,1.98,1.82,1.86,5582364,0
+ARBE.US,D,20250925,000000,1.73,1.82,1.69,1.77,3955484,0
+ARBE.US,D,20250926,000000,1.8,1.82,1.68,1.71,1678332,0
+ARBE.US,D,20250929,000000,1.74,1.77,1.68,1.68,2263871,0
+ARBE.US,D,20250930,000000,1.66,1.675,1.6,1.65,2202025,0
+ARBE.US,D,20251001,000000,1.61,1.72,1.605,1.69,2176506,0
+ARBE.US,D,20251002,000000,1.71,1.95,1.7,1.94,3875303,0
+ARBE.US,D,20251003,000000,1.93,2.1,1.85,2.05,7574786,0
+ARBE.US,D,20251006,000000,2.14,2.3,2.03,2.28,7644850,0
+ARBE.US,D,20251007,000000,2.36,2.48,2.15,2.29,9743087,0
+ARBE.US,D,20251008,000000,2.455,2.88,2.39,2.69,17821242,0
+ARBE.US,D,20251009,000000,2.72,2.725,2.48,2.52,6947106,0
+ARBE.US,D,20251010,000000,2.52,2.5533,2.2,2.2,9021636,0
+ARBE.US,D,20251013,000000,2.33,2.37,2.2008,2.36,4533138,0
+ARBE.US,D,20251014,000000,2.29,2.69,2.17,2.64,7361614,0
+ARBE.US,D,20251015,000000,2.73,2.73,2.39,2.5,6214617,0
+ARBE.US,D,20251016,000000,2.59,2.6,2.24,2.26,5203731,0
+ARBE.US,D,20251017,000000,2.2,2.27,2.15,2.18,2843587,0
+ARBE.US,D,20251020,000000,2.23,2.25,2.1201,2.16,3450832,0
+ARBE.US,D,20251021,000000,2.15,2.19,1.97,1.99,3705407,0
+ARBE.US,D,20251022,000000,1.915,1.95,1.8,1.89,4804790,0
+ARBE.US,D,20251023,000000,1.93,2.02,1.89,1.94,1903141,0
+ARBE.US,D,20251024,000000,2.07,2.11,1.96,2.01,2233026,0
+ARBE.US,D,20251027,000000,2.11,2.145,2.02,2.04,2611002,0
+ARBE.US,D,20251028,000000,2.04,2.05,1.9,1.93,2541634,0
+ARBE.US,D,20251029,000000,1.99,1.9999,1.9,1.93,1677042,0
+ARBE.US,D,20251030,000000,1.88,1.93,1.85,1.87,1506320,0
+ARBE.US,D,20251031,000000,1.92,1.98,1.88,1.96,1192951,0
+ARBE.US,D,20251103,000000,2,2,1.76,1.8,2487866,0
+ARBE.US,D,20251104,000000,1.7,1.78,1.65,1.66,2348372,0
+ARBE.US,D,20251105,000000,1.69,1.76,1.67,1.75,1236434,0
+ARBE.US,D,20251106,000000,1.72,1.75,1.6,1.62,1887843,0
+ARBE.US,D,20251107,000000,1.55,1.6599,1.515,1.63,1683538,0
+ARBE.US,D,20251110,000000,1.73,1.74,1.62,1.66,1230161,0
+ARBE.US,D,20251111,000000,1.62,1.63,1.57,1.62,1217935,0
+ARBE.US,D,20251112,000000,1.64,1.665,1.555,1.63,1466011,0
+ARBE.US,D,20251113,000000,1.6,1.615,1.46,1.51,1913848,0
+ARBE.US,D,20251114,000000,1.38,1.495,1.38,1.45,2262111,0
+ARBE.US,D,20251117,000000,1.36,1.43,1.28,1.3,2673417,0
+ARBE.US,D,20251118,000000,1.27,1.31,1.22,1.28,1811727,0
+ARBE.US,D,20251119,000000,1.31,1.35,1.24,1.3,1595503,0
+ARBE.US,D,20251120,000000,1.34,1.36,1.23,1.29,3984809,0
+ARBE.US,D,20251121,000000,1.26,1.345,1.2413,1.31,1522324,0
+ARBE.US,D,20251124,000000,1.31,1.43,1.26,1.42,1637963,0
+ARBE.US,D,20251125,000000,1.4,1.4399,1.34,1.41,1407511,0
+ARBE.US,D,20251126,000000,1.4,1.46,1.38,1.43,1249201,0
+ARBE.US,D,20251128,000000,1.45,1.49,1.44,1.47,636690,0
+ARBE.US,D,20251201,000000,1.42,1.436,1.37,1.37,1239662,0
+ARBE.US,D,20251202,000000,1.38,1.435,1.37,1.37,1125953,0
+ARBE.US,D,20251203,000000,1.46,1.59,1.385,1.57,7365327,0
+ARBE.US,D,20251204,000000,1.6,1.65,1.55,1.62,5382472,0
+ARBE.US,D,20251205,000000,1.6,1.64,1.51,1.52,2294824,0
+ARBE.US,D,20251208,000000,1.52,1.525,1.39,1.4,2179000,0
+ARBE.US,D,20251209,000000,1.37,1.51,1.35,1.47,1925395,0
+ARBE.US,D,20251210,000000,1.43,1.44,1.37,1.41,2180063,0
+ARBE.US,D,20251211,000000,1.39,1.4084,1.3,1.32,2424921,0
+ARBE.US,D,20251212,000000,1.32,1.33,1.21,1.23,3839122,0
+ARBE.US,D,20251215,000000,1.25,1.26,1.15,1.21,2946844,0
+ARBE.US,D,20251216,000000,1.21,1.24,1.15,1.18,1374764,0
+ARBE.US,D,20251217,000000,1.18,1.2,1.12,1.13,1736904,0
+ARBE.US,D,20251218,000000,1.15,1.185,1.145,1.15,2070706,0
+ARBE.US,D,20251219,000000,1.16,1.1858,1.14,1.18,1833578,0
+ARBE.US,D,20251222,000000,1.22,1.24,1.14,1.15,1965880,0
+ARBE.US,D,20251223,000000,1.14,1.14,1.02,1.065,4208358,0
+ARBE.US,D,20251224,000000,1.07,1.0798,1,1.06,2151830,0
+ARBE.US,D,20251226,000000,1.06,1.06,1,1.03,2343767,0
+ARBE.US,D,20251229,000000,1.12,1.27,1.11,1.13,7322020,0
+ARBE.US,D,20251230,000000,1.18,1.19,1.11,1.11,2830369,0
+ARBE.US,D,20251231,000000,1.11,1.22,1.11,1.18,3937350,0
+ARBE.US,D,20260102,000000,1.23,1.23,1.16,1.2,3113503,0
+ARBE.US,D,20260105,000000,1.38,1.4,1.28,1.3,25170137,0
+ARBE.US,D,20260106,000000,1.46,1.48,1.215,1.24,18826450,0
+ARBE.US,D,20260107,000000,1.24,1.28,1.19,1.2,6602856,0
+ARBE.US,D,20260108,000000,1.18,1.28,1.16,1.27,4940533,0
+ARBE.US,D,20260109,000000,1.28,1.39,1.24,1.36,6594478,0
+ARBE.US,D,20260112,000000,1.36,1.41,1.28,1.37,4860537,0
+ARBE.US,D,20260113,000000,1.37,1.385,1.25,1.25,4863456,0
+ARBE.US,D,20260114,000000,1.265,1.3,1.23,1.29,2255286,0
+ARBE.US,D,20260115,000000,1.33,1.335,1.18,1.19,4367237,0
+ARBE.US,D,20260116,000000,1.22,1.25,1.11,1.14,6554702,0
+ARBE.US,D,20260120,000000,1.11,1.21,1.11,1.18,4447911,0
+ARBE.US,D,20260121,000000,1.19,1.35,1.19,1.32,8506775,0
+ARBE.US,D,20260122,000000,1.385,1.935,1.36,1.83,22188045,0
+ARBE.US,D,20260123,000000,1.79,1.835,1.6,1.7,13396254,0
+ARBE.US,D,20260126,000000,1.485,1.535,1.35,1.41,11135789,0
+ARBE.US,D,20260127,000000,1.43,1.53,1.36,1.45,8389572,0
+ARBE.US,D,20260128,000000,1.49,1.49,1.3401,1.36,6901734,0
+ARBE.US,D,20260129,000000,1.36,1.4,1.29,1.3,4791140,0
+ARBE.US,D,20260130,000000,1.27,1.34,1.21,1.23,3791755,0
+ARBE.US,D,20260202,000000,1.22,1.25,1.18,1.22,3257146,0
+ARBE.US,D,20260203,000000,1.26,1.27,1.12,1.17,4327665,0
+ARBE.US,D,20260204,000000,1.18,1.185,1.055,1.11,5352079,0
+ARBE.US,D,20260205,000000,1.09,1.095,1.03,1.04,3599500,0
+ARBE.US,D,20260206,000000,1.09,1.22,1.075,1.2,3349928,0
+ARBE.US,D,20260209,000000,1.19,1.2083,1.15,1.19,1875721,0
+ARBE.US,D,20260210,000000,1.19,1.21,1.15,1.15,1384287,0
+ARBE.US,D,20260211,000000,1.18,1.19,1.11,1.14,1418413,0
+ARBE.US,D,20260212,000000,1.15,1.16,1.062,1.08,2292869,0
+ARBE.US,D,20260213,000000,1.1,1.15,1.0838,1.11,1263849,0
+ARBE.US,D,20260217,000000,1.11,1.12,1.06,1.08,1022344,0
+ARBE.US,D,20260218,000000,1.09,1.15,1.09,1.1,827747,0
diff --git a/daily/us/nasdaq stocks/1/argx.us.txt b/daily/us/nasdaq stocks/1/argx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4896b4220e6dd3d77d8ce12ee501e50725dfbdaa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/argx.us.txt	
@@ -0,0 +1,2197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARGX.US,D,20170518,000000,17.9,25,17.33,23,798779,0
+ARGX.US,D,20170519,000000,22.1,22.68,21.06,21.85,219135,0
+ARGX.US,D,20170522,000000,21.96,21.96,20.61,21.41,49029,0
+ARGX.US,D,20170523,000000,21.16,21.17,20.6317,20.97,32061,0
+ARGX.US,D,20170524,000000,20.57,21.43,20.39,20.62,30507,0
+ARGX.US,D,20170525,000000,20.66,21.9,20.29,21.41,47832,0
+ARGX.US,D,20170526,000000,21.11,21.95,19.54,20.15,93243,0
+ARGX.US,D,20170530,000000,20.26,20.98,20.24,20.79,35270,0
+ARGX.US,D,20170531,000000,20.55,21.39,19.6536,20.85,52825,0
+ARGX.US,D,20170601,000000,20.62,21.0281,19.824,20.27,63667,0
+ARGX.US,D,20170602,000000,20.06,20.9,20.06,20.88,33173,0
+ARGX.US,D,20170605,000000,20.9,21.54,20.33,21.33,49263,0
+ARGX.US,D,20170606,000000,21.04,21.04,20.73,20.8,674,0
+ARGX.US,D,20170607,000000,20.8,20.88,20.19,20.69,25561,0
+ARGX.US,D,20170608,000000,20.46,20.716,20.01,20.45,19277,0
+ARGX.US,D,20170609,000000,20.25,20.4,20.07,20.07,3534,0
+ARGX.US,D,20170612,000000,20.48,21.02,20.19,21.02,17012,0
+ARGX.US,D,20170613,000000,20.5,21.28,20.4499,21,4392,0
+ARGX.US,D,20170614,000000,21.19,21.44,20.91,21.2999,14456,0
+ARGX.US,D,20170615,000000,20.73,21.39,20.3259,20.55,19933,0
+ARGX.US,D,20170616,000000,20.9,21.77,20.29,20.98,6226,0
+ARGX.US,D,20170619,000000,20.83,21.2873,20.12,20.14,12487,0
+ARGX.US,D,20170620,000000,20.22,20.88,20.004,20.7,7219,0
+ARGX.US,D,20170621,000000,20.36,20.59,19,20.59,59686,0
+ARGX.US,D,20170622,000000,20.19,20.51,19.06,20.01,14434,0
+ARGX.US,D,20170623,000000,20.15,20.15,19.95,20,930,0
+ARGX.US,D,20170626,000000,19.7654,19.7654,19.7654,19.7654,310,0
+ARGX.US,D,20170627,000000,20.25,20.99,20.16,20.93,6773,0
+ARGX.US,D,20170628,000000,20.09,20.87,20.01,20.76,5917,0
+ARGX.US,D,20170629,000000,20.11,20.76,20.11,20.75,17620,0
+ARGX.US,D,20170630,000000,20.56,21.34,20.55,21.21,36660,0
+ARGX.US,D,20170703,000000,20.76,20.85,20.5,20.67,32403,0
+ARGX.US,D,20170705,000000,20.16,20.59,20,20.55,46591,0
+ARGX.US,D,20170706,000000,20.5,20.69,20.22,20.4,59300,0
+ARGX.US,D,20170707,000000,20.29,20.84,20,20.33,29732,0
+ARGX.US,D,20170710,000000,20.25,20.35,19.7801,20.33,19312,0
+ARGX.US,D,20170711,000000,20.01,20.5,19.7,20.21,18751,0
+ARGX.US,D,20170712,000000,20.02,20.22,19.36,20.22,22435,0
+ARGX.US,D,20170713,000000,19.9,20.35,19.75,20.35,7104,0
+ARGX.US,D,20170714,000000,20.15,20.63,19.86,20.63,6220,0
+ARGX.US,D,20170717,000000,20.11,20.48,20.01,20.07,12182,0
+ARGX.US,D,20170718,000000,20.15,20.76,20.15,20.76,5360,0
+ARGX.US,D,20170719,000000,20.4,20.63,20.29,20.55,7669,0
+ARGX.US,D,20170720,000000,20.9811,21.06,20.5709,21.06,1919,0
+ARGX.US,D,20170721,000000,20.76,20.76,20.27,20.27,1064,0
+ARGX.US,D,20170724,000000,20.54,21.525,20.54,21.42,3961,0
+ARGX.US,D,20170725,000000,21.11,21.13,19.42,20.11,57597,0
+ARGX.US,D,20170726,000000,20.84,21.35,20.84,21.35,54014,0
+ARGX.US,D,20170727,000000,21.21,21.21,20.3392,20.91,87141,0
+ARGX.US,D,20170728,000000,20.79,21.35,20.7511,21.35,12285,0
+ARGX.US,D,20170731,000000,21.1785,21.1785,20.66,20.97,5945,0
+ARGX.US,D,20170801,000000,21.9,21.9,20.65,20.65,1260,0
+ARGX.US,D,20170802,000000,20.9,20.9,20.84,20.9,834,0
+ARGX.US,D,20170803,000000,21.04,21.05,20.92,20.98,3901,0
+ARGX.US,D,20170804,000000,20.865,22,20.75,20.98,7433,0
+ARGX.US,D,20170807,000000,20.76,20.76,20.56,20.56,1238,0
+ARGX.US,D,20170808,000000,20.76,20.82,20.7211,20.7211,974,0
+ARGX.US,D,20170809,000000,20.74,20.74,20.51,20.51,1317,0
+ARGX.US,D,20170810,000000,20.33,20.6,20.33,20.6,2021,0
+ARGX.US,D,20170811,000000,20.4,20.49,19.81,19.81,6003,0
+ARGX.US,D,20170814,000000,20.29,20.5,20.11,20.27,151298,0
+ARGX.US,D,20170815,000000,20.44,20.64,20.35,20.64,6361,0
+ARGX.US,D,20170816,000000,20.39,20.67,20.35,20.67,9843,0
+ARGX.US,D,20170817,000000,20.41,20.549,20.35,20.35,6405,0
+ARGX.US,D,20170818,000000,20.35,20.62,20.35,20.55,3709,0
+ARGX.US,D,20170821,000000,20.56,21.97,20.36,21.97,3042,0
+ARGX.US,D,20170822,000000,20.57,20.97,20.51,20.66,15125,0
+ARGX.US,D,20170823,000000,20.65,20.87,20.5,20.625,42956,0
+ARGX.US,D,20170824,000000,20.5,20.77,20.1,20.77,53442,0
+ARGX.US,D,20170825,000000,20.51,21.93,20.51,20.51,2746,0
+ARGX.US,D,20170828,000000,20.72,20.89,20.69,20.79,16281,0
+ARGX.US,D,20170829,000000,20.55,20.63,20.5,20.5,5312,0
+ARGX.US,D,20170830,000000,20.57,20.7857,20.57,20.7857,2871,0
+ARGX.US,D,20170831,000000,20.6208,20.9,20.6,20.9,4094,0
+ARGX.US,D,20170901,000000,20.66,20.83,20.515,20.7,12582,0
+ARGX.US,D,20170905,000000,20.59,20.875,20.58,20.795,10538,0
+ARGX.US,D,20170906,000000,20.73,20.73,20.73,20.73,103,0
+ARGX.US,D,20170907,000000,20.7,20.963,20.7,20.963,831,0
+ARGX.US,D,20170908,000000,21.1,21.11,20.875,20.89,722,0
+ARGX.US,D,20170911,000000,20.85,21.17,20.85,21.1,1470,0
+ARGX.US,D,20170912,000000,20.9701,21.06,20.9701,21.06,622,0
+ARGX.US,D,20170915,000000,21.87,21.87,21.87,21.87,242,0
+ARGX.US,D,20170918,000000,21.3001,21.3001,21.3,21.3,500,0
+ARGX.US,D,20170920,000000,21.5,21.5,21.5,21.5,500,0
+ARGX.US,D,20170921,000000,21.47,21.59,21.26,21.5,69092,0
+ARGX.US,D,20170925,000000,21.39,21.71,21.25,21.7,23487,0
+ARGX.US,D,20170926,000000,21.7,21.82,21.7,21.815,9511,0
+ARGX.US,D,20170927,000000,21.73,21.98,21.73,21.8,4643,0
+ARGX.US,D,20170928,000000,21.9115,22.02,21.85,22,12335,0
+ARGX.US,D,20170929,000000,22.25,22.61,22.25,22.61,2964,0
+ARGX.US,D,20171002,000000,22.49,22.57,22.49,22.57,482,0
+ARGX.US,D,20171003,000000,22.85,24.475,22.85,23.96,80870,0
+ARGX.US,D,20171004,000000,24.05,25,24.05,24.99,91127,0
+ARGX.US,D,20171005,000000,25,26.2,24.95,26.2,30051,0
+ARGX.US,D,20171006,000000,25.88,26.965,25.75,26.55,71059,0
+ARGX.US,D,20171009,000000,26.21,27.2459,26.05,26.51,28725,0
+ARGX.US,D,20171010,000000,26.04,26.9395,25.91,26.72,29074,0
+ARGX.US,D,20171011,000000,26.42,26.81,26.07,26.15,61129,0
+ARGX.US,D,20171012,000000,26.14,26.18,25.7005,25.71,35636,0
+ARGX.US,D,20171013,000000,25.7399,25.7399,25.41,25.42,12907,0
+ARGX.US,D,20171016,000000,25.5167,25.5167,24.58,24.8,16011,0
+ARGX.US,D,20171017,000000,24.39,24.51,24.305,24.38,19678,0
+ARGX.US,D,20171018,000000,24.445,24.52,24.1,24.105,18617,0
+ARGX.US,D,20171019,000000,24.25,24.28,23.56,24,24890,0
+ARGX.US,D,20171020,000000,24,24,23.31,23.31,43091,0
+ARGX.US,D,20171023,000000,23.72,23.73,22.92,23.2753,8611,0
+ARGX.US,D,20171024,000000,23.5,23.5,22.61,22.99,10255,0
+ARGX.US,D,20171025,000000,22.63,22.99,22.27,22.75,6675,0
+ARGX.US,D,20171026,000000,23.64,23.71,23.285,23.47,13259,0
+ARGX.US,D,20171027,000000,22.83,23.34,22.73,23,9799,0
+ARGX.US,D,20171030,000000,23.15,23.54,23.13,23.5,128552,0
+ARGX.US,D,20171031,000000,23.3,23.38,22.92,22.92,19411,0
+ARGX.US,D,20171101,000000,23,23.31,22.56,22.62,49243,0
+ARGX.US,D,20171102,000000,23,23.24,22.6973,23.2,126494,0
+ARGX.US,D,20171103,000000,23,23.24,22.9,23.21,24920,0
+ARGX.US,D,20171106,000000,23.11,23.2,22.82,22.82,60475,0
+ARGX.US,D,20171107,000000,23.25,23.25,22.71,22.71,5313,0
+ARGX.US,D,20171108,000000,22.9292,23.31,22.74,23.2135,4275,0
+ARGX.US,D,20171109,000000,22.82,23.35,22.54,22.72,311608,0
+ARGX.US,D,20171110,000000,23.01,24.889,23,24.15,17359,0
+ARGX.US,D,20171113,000000,23.36,24.37,23.29,24.28,88265,0
+ARGX.US,D,20171114,000000,23.52,24.51,23.52,24,25033,0
+ARGX.US,D,20171115,000000,23.75,24.56,23.71,24.11,25184,0
+ARGX.US,D,20171116,000000,24.44,24.52,24.07,24.34,74295,0
+ARGX.US,D,20171117,000000,24.32,24.44,22.21,24.19,23278,0
+ARGX.US,D,20171120,000000,24.3263,24.58,24.15,24.58,63941,0
+ARGX.US,D,20171121,000000,24.24,25.22,24.1401,25,121746,0
+ARGX.US,D,20171122,000000,24.7,25.6198,24.66,25.09,152725,0
+ARGX.US,D,20171124,000000,25.61,25.98,25.34,25.81,20806,0
+ARGX.US,D,20171127,000000,25.81,26.27,25.74,25.83,80777,0
+ARGX.US,D,20171128,000000,25.94,26.85,25.85,26.82,73476,0
+ARGX.US,D,20171129,000000,26.22,28.4,26.22,28.37,260437,0
+ARGX.US,D,20171130,000000,28.36,35.7075,28.36,31.74,209844,0
+ARGX.US,D,20171201,000000,31.66,31.75,28.97,31,71868,0
+ARGX.US,D,20171204,000000,31,31,30.35,30.67,43397,0
+ARGX.US,D,20171205,000000,30,30.09,29.46,29.76,48511,0
+ARGX.US,D,20171206,000000,28.92,30,28.835,29.3,31409,0
+ARGX.US,D,20171207,000000,29.3925,30.56,29.325,30.4,154867,0
+ARGX.US,D,20171208,000000,29.9,30.91,29.46,30.45,214858,0
+ARGX.US,D,20171211,000000,41.61,54.47,41.48,54.47,1499104,0
+ARGX.US,D,20171212,000000,52,57.39,51.43,55,1250756,0
+ARGX.US,D,20171213,000000,51.89,54.69,51.52,52.73,737326,0
+ARGX.US,D,20171214,000000,58.33,69.265,58.16,59.47,2869554,0
+ARGX.US,D,20171215,000000,58.97,59.88,56.54,58.21,564918,0
+ARGX.US,D,20171218,000000,57.35,59,57.16,58.06,429140,0
+ARGX.US,D,20171219,000000,59,59.43,53.9277,58.38,289579,0
+ARGX.US,D,20171220,000000,56.41,58.24,56.2403,57.26,217320,0
+ARGX.US,D,20171221,000000,56.79,59.74,55.99,59.51,195771,0
+ARGX.US,D,20171222,000000,58.62,63.49,58.14,62.14,426142,0
+ARGX.US,D,20171226,000000,61.75,63.29,60.8,61.38,146246,0
+ARGX.US,D,20171227,000000,62.52,63.95,61.42,63.56,155123,0
+ARGX.US,D,20171228,000000,62.28,63.5,61.34,62.54,186362,0
+ARGX.US,D,20171229,000000,61.65,64.25,61.56,63.14,134357,0
+ARGX.US,D,20180102,000000,63.48,66.03,63.22,63.75,103875,0
+ARGX.US,D,20180103,000000,62.91,64.52,62.08,62.37,88648,0
+ARGX.US,D,20180104,000000,61.86,61.86,57.85,59.79,164364,0
+ARGX.US,D,20180105,000000,61.08,61.92,55.5,56.95,226759,0
+ARGX.US,D,20180108,000000,61.07,61.33,57.2,58.19,310748,0
+ARGX.US,D,20180109,000000,59.67,66.67,59.31,63.08,257596,0
+ARGX.US,D,20180110,000000,62.66,62.66,59.385,60.23,151600,0
+ARGX.US,D,20180111,000000,59.91,63.07,59.54,62.39,167055,0
+ARGX.US,D,20180112,000000,62.69,71.4,62.39,70.52,307712,0
+ARGX.US,D,20180116,000000,66.93,70.26,66.875,68.85,343910,0
+ARGX.US,D,20180117,000000,67.18,68.53,66.67,67.67,497763,0
+ARGX.US,D,20180118,000000,65.1,66.15,64.26,65.28,312841,0
+ARGX.US,D,20180119,000000,64.89,67.85,64.35,66.33,179483,0
+ARGX.US,D,20180122,000000,65.88,66.78,65.47,66.25,145700,0
+ARGX.US,D,20180123,000000,66.29,74.17,66.29,72.97,225954,0
+ARGX.US,D,20180124,000000,72.3,76.88,71.87,75.92,256081,0
+ARGX.US,D,20180125,000000,75.16,76.99,75.02,75.74,282950,0
+ARGX.US,D,20180126,000000,74.02,75.755,73.36,75.42,193422,0
+ARGX.US,D,20180129,000000,79.89,85.31,78.44,83,296835,0
+ARGX.US,D,20180130,000000,77.37,80.775,77.17,78.1,290782,0
+ARGX.US,D,20180131,000000,77.99,79.91,76.21,77.58,180690,0
+ARGX.US,D,20180201,000000,78.23,78.47,73.59,75.52,274164,0
+ARGX.US,D,20180202,000000,74.59,75.2,71.33,72.97,273428,0
+ARGX.US,D,20180205,000000,71.4,76.63,71.4,72.84,230630,0
+ARGX.US,D,20180206,000000,70.58,74.22,69.971,73.79,228088,0
+ARGX.US,D,20180207,000000,73.78,76.91,73.71,74.84,213049,0
+ARGX.US,D,20180208,000000,75.08,77.55,73.91,75.98,254265,0
+ARGX.US,D,20180209,000000,74.98,77.02,71.52,75.1,236390,0
+ARGX.US,D,20180212,000000,76.68,81.79,76.32,81,224667,0
+ARGX.US,D,20180213,000000,82.43,87,80.03,81.5,292231,0
+ARGX.US,D,20180214,000000,82.85,84.09,80.21,81.41,157932,0
+ARGX.US,D,20180215,000000,80.07,81.98,79.91,81.07,133490,0
+ARGX.US,D,20180216,000000,80.74,80.75,79.76,80.1,144230,0
+ARGX.US,D,20180220,000000,79.92,80.37,77.49,78.15,129706,0
+ARGX.US,D,20180221,000000,78.3,81.14,78.3,80.24,125176,0
+ARGX.US,D,20180222,000000,80.43,82.11,80.26,81.27,130463,0
+ARGX.US,D,20180223,000000,80.59,81.54,79.42,80.5,122043,0
+ARGX.US,D,20180226,000000,80.69,81.27,79.64,80.5,148670,0
+ARGX.US,D,20180227,000000,79.64,80,78.87,79.19,231974,0
+ARGX.US,D,20180228,000000,78.94,78.94,75.92,76.63,127956,0
+ARGX.US,D,20180301,000000,75.72,83.49,75.49,81.97,348871,0
+ARGX.US,D,20180302,000000,82.15,86.08,81.53,85.19,249387,0
+ARGX.US,D,20180305,000000,83.1,84.57,81.5,83.09,145355,0
+ARGX.US,D,20180306,000000,82.87,83.6,81.87,82.5,124813,0
+ARGX.US,D,20180307,000000,81.16,81.4,78.76,79.71,243866,0
+ARGX.US,D,20180308,000000,80.43,80.75,78.76,79.51,113464,0
+ARGX.US,D,20180309,000000,77.34,79.36,77.33,78.6,101603,0
+ARGX.US,D,20180312,000000,79.3,79.62,78.19,78.67,121134,0
+ARGX.US,D,20180313,000000,80.66,81.24,79.61,80.96,248436,0
+ARGX.US,D,20180314,000000,83.31,85.94,83.28,85,484119,0
+ARGX.US,D,20180315,000000,85.4,85.41,82.2,82.29,135620,0
+ARGX.US,D,20180316,000000,83.24,83.24,80.19,80.93,176638,0
+ARGX.US,D,20180319,000000,80.95,81.01,79.12,79.96,83531,0
+ARGX.US,D,20180320,000000,81.57,81.57,80.195,80.49,47154,0
+ARGX.US,D,20180321,000000,80.21,81,79.41,79.54,52771,0
+ARGX.US,D,20180322,000000,80.6,81.37,79.34,79.71,114636,0
+ARGX.US,D,20180323,000000,79.52,80.4,79.02,79.72,82500,0
+ARGX.US,D,20180326,000000,80.94,81.125,78.42,79.42,52150,0
+ARGX.US,D,20180327,000000,79.23,80.19,77.41,77.63,206992,0
+ARGX.US,D,20180328,000000,78,79.48,76.42,79.12,187480,0
+ARGX.US,D,20180329,000000,78.98,81.36,78.98,80.44,139898,0
+ARGX.US,D,20180402,000000,80.6,83.969,76.69,77.3,160275,0
+ARGX.US,D,20180403,000000,77.3,77.68,75.822,76.88,126454,0
+ARGX.US,D,20180404,000000,73,77.43,72.72,77.19,122082,0
+ARGX.US,D,20180405,000000,76.17,76.96,74.55,75.94,55103,0
+ARGX.US,D,20180406,000000,75.11,75.69,73.4,74.84,126786,0
+ARGX.US,D,20180409,000000,76.92,83.72,76.705,79.88,151714,0
+ARGX.US,D,20180410,000000,79.75,80.62,79.01,80.32,129137,0
+ARGX.US,D,20180411,000000,81.12,81.32,79.6,81.12,81347,0
+ARGX.US,D,20180412,000000,83.23,86.83,82.79,85.84,133539,0
+ARGX.US,D,20180413,000000,84.25,85.9989,82.175,84.76,86677,0
+ARGX.US,D,20180416,000000,84.42,86,84.19,85.05,45054,0
+ARGX.US,D,20180417,000000,84.9,87.999,84.1,85.39,138307,0
+ARGX.US,D,20180418,000000,86.32,88.76,85.57,88.07,95718,0
+ARGX.US,D,20180419,000000,88.19,90.2,87.54,89.16,53382,0
+ARGX.US,D,20180420,000000,88,89.66,87.93,88.9,172998,0
+ARGX.US,D,20180423,000000,89.82,89.82,87.0572,87.74,111207,0
+ARGX.US,D,20180424,000000,87.75,87.88,86.38,86.7,262213,0
+ARGX.US,D,20180425,000000,85.38,87.28,85.38,86.3,60560,0
+ARGX.US,D,20180426,000000,86.8,88.69,86.8,87.3,171071,0
+ARGX.US,D,20180427,000000,87.15,88.74,85.64,87,73272,0
+ARGX.US,D,20180430,000000,87.54,88.45,87.24,87.62,103552,0
+ARGX.US,D,20180501,000000,88,88.425,87.32,87.79,111570,0
+ARGX.US,D,20180502,000000,88.67,89.31,85.5,86.14,94236,0
+ARGX.US,D,20180503,000000,86.4,87.84,85.74,87.21,41485,0
+ARGX.US,D,20180504,000000,85.53,89.1,85.14,88.2,93540,0
+ARGX.US,D,20180507,000000,87.45,88.01,86.76,87.01,43824,0
+ARGX.US,D,20180508,000000,85.91,88.85,85.91,88.01,111414,0
+ARGX.US,D,20180509,000000,87.12,89.11,86.9,87.99,348939,0
+ARGX.US,D,20180510,000000,99.99,99.99,89.15,90.33,147077,0
+ARGX.US,D,20180511,000000,89.97,91.3908,89.82,91.01,72248,0
+ARGX.US,D,20180514,000000,89.74,92.17,89.74,91.1,164097,0
+ARGX.US,D,20180515,000000,91.39,94.3,90.93,93.43,100080,0
+ARGX.US,D,20180516,000000,91.09,93.49,89.92,93.02,139886,0
+ARGX.US,D,20180517,000000,94.25,95.74,93.93,94.49,76679,0
+ARGX.US,D,20180518,000000,94.66,95.67,93.17,94.53,143908,0
+ARGX.US,D,20180521,000000,98.08,98.41,95.26,96,110585,0
+ARGX.US,D,20180522,000000,95.38,95.57,93.99,94.66,148542,0
+ARGX.US,D,20180523,000000,94,96.47,93.94,94.63,83980,0
+ARGX.US,D,20180524,000000,94.33,97.99,94.28,97.79,81527,0
+ARGX.US,D,20180525,000000,97,98.39,96.16,96.31,58248,0
+ARGX.US,D,20180529,000000,94.23,94.755,92.59,92.73,77178,0
+ARGX.US,D,20180530,000000,95.03,96.43,94.79,95.77,68565,0
+ARGX.US,D,20180531,000000,95.81,97.76,95.37,95.5,47093,0
+ARGX.US,D,20180601,000000,95.6,96.49,93.91,95.18,39724,0
+ARGX.US,D,20180604,000000,97.07,97.73,93.98,94.9,62338,0
+ARGX.US,D,20180605,000000,96.81,97.605,95.68,96.98,53683,0
+ARGX.US,D,20180606,000000,101.03,101.25,96.0145,96.29,94571,0
+ARGX.US,D,20180607,000000,99.87,100.62,97.035,98.18,127167,0
+ARGX.US,D,20180608,000000,99.68,101.46,99.045,99.64,87716,0
+ARGX.US,D,20180611,000000,103,103,98.9,99.36,102268,0
+ARGX.US,D,20180612,000000,101.15,101.73,99.01,100.16,108335,0
+ARGX.US,D,20180613,000000,100.21,100.71,97.3,98.3,94307,0
+ARGX.US,D,20180614,000000,96,98.28,93.28,95.4,221569,0
+ARGX.US,D,20180615,000000,93.3,93.97,91.704,92.2,131264,0
+ARGX.US,D,20180618,000000,92.32,92.435,91.21,91.48,62458,0
+ARGX.US,D,20180619,000000,92.5,93.88,90.88,93.12,90035,0
+ARGX.US,D,20180620,000000,92.26,92.68,90.01,90.42,251321,0
+ARGX.US,D,20180621,000000,90.67,91.07,89.5,89.86,100299,0
+ARGX.US,D,20180622,000000,89.9,89.9,87.6,88,62839,0
+ARGX.US,D,20180625,000000,88.13,88.13,84.48,84.89,110349,0
+ARGX.US,D,20180626,000000,85,88.9,84.61,87.73,91887,0
+ARGX.US,D,20180627,000000,85.84,87.8834,85.39,85.68,77937,0
+ARGX.US,D,20180628,000000,84.1,84.75,82.4054,83.97,130822,0
+ARGX.US,D,20180629,000000,85.39,85.48,82.77,82.86,148645,0
+ARGX.US,D,20180702,000000,82.97,84.83,82.62,83.92,101245,0
+ARGX.US,D,20180703,000000,84.77,86.14,84.03,86,40770,0
+ARGX.US,D,20180705,000000,85.71,86.04,84.52,85.69,86576,0
+ARGX.US,D,20180706,000000,85.87,87.01,84.72,86,105118,0
+ARGX.US,D,20180709,000000,86.89,86.91,84.73,86.83,96107,0
+ARGX.US,D,20180710,000000,85.72,88.13,85.64,87.37,84543,0
+ARGX.US,D,20180711,000000,85.35,87.31,84.71,86.65,85990,0
+ARGX.US,D,20180712,000000,87.43,89.5,87.43,88.75,92449,0
+ARGX.US,D,20180713,000000,87.67,88.92,87.38,88.92,57811,0
+ARGX.US,D,20180716,000000,89.03,90.81,87.9,90.7,90546,0
+ARGX.US,D,20180717,000000,90.79,94.47,90.78,93.43,105126,0
+ARGX.US,D,20180718,000000,92.2,92.61,91.1,92.58,111281,0
+ARGX.US,D,20180719,000000,90.18,93.39,90.015,93.04,113021,0
+ARGX.US,D,20180720,000000,92.89,96.22,92.87,96.21,103858,0
+ARGX.US,D,20180723,000000,95.5,97.7,95.49,96.63,131262,0
+ARGX.US,D,20180724,000000,97.18,97.22,93.185,93.49,157680,0
+ARGX.US,D,20180725,000000,95.16,95.65,94.38,94.44,90194,0
+ARGX.US,D,20180726,000000,94.95,94.95,90,90.91,168746,0
+ARGX.US,D,20180727,000000,92.88,92.88,90.405,91.57,123885,0
+ARGX.US,D,20180730,000000,92.01,92.06,90.79,91.26,81290,0
+ARGX.US,D,20180731,000000,90.69,92,90.5,90.75,94930,0
+ARGX.US,D,20180801,000000,89.75,93.05,89.53,92.13,126687,0
+ARGX.US,D,20180802,000000,92.81,96.6,90.44,91.93,72394,0
+ARGX.US,D,20180803,000000,93.24,93.24,90.16,91.03,92964,0
+ARGX.US,D,20180806,000000,89.4,91.02,89.4,90.18,37514,0
+ARGX.US,D,20180807,000000,90.18,91.47,90.18,91.28,46562,0
+ARGX.US,D,20180808,000000,91.38,91.59,89.57,90.06,53281,0
+ARGX.US,D,20180809,000000,90.93,92.33,90.3,91.71,98668,0
+ARGX.US,D,20180810,000000,90.75,91.525,89.14,89.75,114406,0
+ARGX.US,D,20180813,000000,90.09,90.12,86.4,87.26,105319,0
+ARGX.US,D,20180814,000000,87.86,87.86,86.05,87.48,88335,0
+ARGX.US,D,20180815,000000,86.71,86.71,84.75,85.44,97319,0
+ARGX.US,D,20180816,000000,85.95,85.95,82.7,83.65,90303,0
+ARGX.US,D,20180817,000000,83.76,85,82.97,84.94,102274,0
+ARGX.US,D,20180820,000000,85.38,85.79,84.62,85.56,43650,0
+ARGX.US,D,20180821,000000,85.9,87.93,85.64,87.55,37762,0
+ARGX.US,D,20180822,000000,91.22,92.6156,89.34,91.87,166739,0
+ARGX.US,D,20180823,000000,90.9,92.51,90.6,92.13,76511,0
+ARGX.US,D,20180824,000000,92.47,93.03,90.865,91.73,76870,0
+ARGX.US,D,20180827,000000,91.96,92.7,91.3846,91.47,76674,0
+ARGX.US,D,20180828,000000,92.69,93.88,91.25,91.71,75458,0
+ARGX.US,D,20180829,000000,92.35,93.269,90.2532,92.07,80240,0
+ARGX.US,D,20180830,000000,92.1,93.74,91.81,93.66,28425,0
+ARGX.US,D,20180831,000000,92.9,94.15,92.41,93.83,64576,0
+ARGX.US,D,20180904,000000,93.8,95.9,92.59,95.89,74732,0
+ARGX.US,D,20180905,000000,95,95.29,91.93,93.71,187037,0
+ARGX.US,D,20180906,000000,92.41,93.46,89.48,89.8,125349,0
+ARGX.US,D,20180907,000000,89.55,90.9,89,89.74,93691,0
+ARGX.US,D,20180910,000000,88.94,88.94,87.05,88.29,52139,0
+ARGX.US,D,20180911,000000,86.81,88.835,86.54,88.27,114686,0
+ARGX.US,D,20180912,000000,89.17,89.865,88.69,89.1,99035,0
+ARGX.US,D,20180913,000000,90.87,91.02,88.91,89.4,58444,0
+ARGX.US,D,20180914,000000,94.47,96.4385,92.48,93.78,128278,0
+ARGX.US,D,20180917,000000,98.65,99.04,89.62,93.77,951084,0
+ARGX.US,D,20180918,000000,92.09,93.48,86.97,87.3,390988,0
+ARGX.US,D,20180919,000000,84.75,85.47,78.57,79.98,2386948,0
+ARGX.US,D,20180920,000000,81.12,82.5,77.455,80.2,1223945,0
+ARGX.US,D,20180921,000000,78.42,80,77.1908,77.96,614791,0
+ARGX.US,D,20180924,000000,77.08,78.77,76.8,77.88,267783,0
+ARGX.US,D,20180925,000000,81.17,81.18,78.525,79.56,480567,0
+ARGX.US,D,20180926,000000,78.72,80.845,74.27,75.5,527232,0
+ARGX.US,D,20180927,000000,75.68,76.87,74.16,76.2,344819,0
+ARGX.US,D,20180928,000000,76.32,76.32,75.2,75.84,208783,0
+ARGX.US,D,20181001,000000,77.8,77.8,74.66,74.89,260611,0
+ARGX.US,D,20181002,000000,74.9,75.43,73.51,74.55,273400,0
+ARGX.US,D,20181003,000000,74.65,74.91,73.84,74.11,124365,0
+ARGX.US,D,20181004,000000,74.18,74.21,71.13,72.52,258314,0
+ARGX.US,D,20181005,000000,72.81,74.96,71.5,72.7,192842,0
+ARGX.US,D,20181008,000000,72.02,72.25,69.03,70.76,240977,0
+ARGX.US,D,20181009,000000,71.2,72.6,68.69,69.13,223260,0
+ARGX.US,D,20181010,000000,67.85,67.97,63.81,63.81,287514,0
+ARGX.US,D,20181011,000000,65.42,73.04,65.22,73.01,951819,0
+ARGX.US,D,20181012,000000,73.76,74.89,70.48,72.69,444148,0
+ARGX.US,D,20181015,000000,74.69,74.76,72.14,74.05,190433,0
+ARGX.US,D,20181016,000000,74.88,78.38,74.48,78.31,159305,0
+ARGX.US,D,20181017,000000,78.33,78.605,76.35,78.26,87421,0
+ARGX.US,D,20181018,000000,82.2,85.55,81.96,83.77,507806,0
+ARGX.US,D,20181019,000000,83.61,84.42,80.45,81.4,172045,0
+ARGX.US,D,20181022,000000,81.44,84.645,80.42,83.16,126854,0
+ARGX.US,D,20181023,000000,81.25,82.76,79.3401,82.59,215601,0
+ARGX.US,D,20181024,000000,82.25,82.4,77.37,77.85,107340,0
+ARGX.US,D,20181025,000000,76.64,77.48,74.005,74.86,226211,0
+ARGX.US,D,20181026,000000,72.66,74.18,71.48,73.95,124267,0
+ARGX.US,D,20181029,000000,76.22,76.5,73.35,74.17,89205,0
+ARGX.US,D,20181030,000000,73.34,75.99,73.34,74.85,90738,0
+ARGX.US,D,20181031,000000,76.75,82.03,76.32,80.01,102569,0
+ARGX.US,D,20181101,000000,87.05,98.3,86.45,96.05,978252,0
+ARGX.US,D,20181102,000000,95.69,96.48,94.07,96.2,353319,0
+ARGX.US,D,20181105,000000,95.44,98.18,94.1975,97.91,166745,0
+ARGX.US,D,20181106,000000,96.7,103.02,96.3,100.5,291645,0
+ARGX.US,D,20181107,000000,101.56,102.65,98.77,99.9,252530,0
+ARGX.US,D,20181108,000000,99.23,100.12,98.81,99.49,79155,0
+ARGX.US,D,20181109,000000,97.74,98.14,95.3961,97.32,105519,0
+ARGX.US,D,20181112,000000,95.11,95.11,91.66,92.66,178700,0
+ARGX.US,D,20181113,000000,94.4,95.9,91.78,92.44,227904,0
+ARGX.US,D,20181114,000000,96.77,96.78,92.02,92.41,320924,0
+ARGX.US,D,20181115,000000,93.19,93.345,91.08,91.83,259158,0
+ARGX.US,D,20181116,000000,92.39,94.095,91.52,93.23,452256,0
+ARGX.US,D,20181119,000000,93.86,94.31,86.78,87.45,180491,0
+ARGX.US,D,20181120,000000,83.89,86.78,82.93,85.27,277446,0
+ARGX.US,D,20181121,000000,88.38,90.25,87.66,89.94,158005,0
+ARGX.US,D,20181123,000000,89.56,92.15,89.5,91.23,48414,0
+ARGX.US,D,20181126,000000,94.09,95.46,92.68,95.04,241450,0
+ARGX.US,D,20181127,000000,95.79,96.34,92.13,92.8,262184,0
+ARGX.US,D,20181128,000000,95.13,95.3,92.8,94.06,326253,0
+ARGX.US,D,20181129,000000,95.38,96.03,92.6,95.5,204228,0
+ARGX.US,D,20181130,000000,96.47,97.19,94.725,96.77,408852,0
+ARGX.US,D,20181203,000000,105.38,111.43,105.158,109.82,1036270,0
+ARGX.US,D,20181204,000000,107.78,110.18,105.29,105.71,421590,0
+ARGX.US,D,20181206,000000,102.79,104.52,101.83,103.6,421420,0
+ARGX.US,D,20181207,000000,103.2,103.38,98.79,101.61,160077,0
+ARGX.US,D,20181210,000000,101.23,102.18,99.37,100.04,138332,0
+ARGX.US,D,20181211,000000,101.28,101.64,98.53,100,83620,0
+ARGX.US,D,20181212,000000,101.47,103.555,100.72,102.11,125241,0
+ARGX.US,D,20181213,000000,103.19,103.75,102.23,103.29,92111,0
+ARGX.US,D,20181214,000000,101.33,102.89,100.42,101.96,131206,0
+ARGX.US,D,20181217,000000,101.98,104.67,100,101.87,292068,0
+ARGX.US,D,20181218,000000,102.5,102.5,98.4,101.06,285012,0
+ARGX.US,D,20181219,000000,99.56,101.61,94.3,95.55,167230,0
+ARGX.US,D,20181220,000000,96.22,96.313,91.49,92.96,258345,0
+ARGX.US,D,20181221,000000,94.48,94.495,90.45,90.98,541863,0
+ARGX.US,D,20181224,000000,89.76,92.17,88.05,90,51432,0
+ARGX.US,D,20181226,000000,91.17,94.89,90.31,94.84,241382,0
+ARGX.US,D,20181227,000000,92.12,96.22,91.76,95.93,175741,0
+ARGX.US,D,20181228,000000,95.96,99.21,95.01,97.03,136581,0
+ARGX.US,D,20181231,000000,97.91,100.813,95.28,96.07,135508,0
+ARGX.US,D,20190102,000000,97.6,99.24,96.15,98.85,292080,0
+ARGX.US,D,20190103,000000,98.47,103.15,98.47,100.97,275910,0
+ARGX.US,D,20190104,000000,106,107.48,104.82,106,269715,0
+ARGX.US,D,20190107,000000,111.09,112.74,108.525,109.55,224190,0
+ARGX.US,D,20190108,000000,113.74,114.84,111.03,112.66,303141,0
+ARGX.US,D,20190109,000000,113.13,113.49,111.75,112.32,116118,0
+ARGX.US,D,20190110,000000,110.8,111.69,108.84,109.63,226224,0
+ARGX.US,D,20190111,000000,109,109.9,107.22,109.11,182022,0
+ARGX.US,D,20190114,000000,105.51,106.35,103.415,103.47,181265,0
+ARGX.US,D,20190115,000000,103.39,104.8,103.212,103.94,372601,0
+ARGX.US,D,20190116,000000,103.11,103.83,100.84,102.2,111484,0
+ARGX.US,D,20190117,000000,100.42,104,100.2,103.09,137312,0
+ARGX.US,D,20190118,000000,102.06,103.4,101.77,102.04,179109,0
+ARGX.US,D,20190122,000000,106.6,107.425,103.76,106.6,269588,0
+ARGX.US,D,20190123,000000,105.16,105.81,103.2,104.1,155834,0
+ARGX.US,D,20190124,000000,104.67,105.46,103.77,105.05,191026,0
+ARGX.US,D,20190125,000000,106.27,107.03,104.765,105.75,132402,0
+ARGX.US,D,20190128,000000,105.98,105.98,103.86,104.47,160815,0
+ARGX.US,D,20190129,000000,105.55,105.6,102.6,103.42,160148,0
+ARGX.US,D,20190130,000000,103.51,104.02,101.53,103.5,129238,0
+ARGX.US,D,20190131,000000,104.11,106.85,104.08,106.11,232624,0
+ARGX.US,D,20190201,000000,106.6,109.28,106.32,108.44,197135,0
+ARGX.US,D,20190204,000000,111.74,112.74,110.11,111.32,292982,0
+ARGX.US,D,20190205,000000,111,112.085,110.04,111.58,209017,0
+ARGX.US,D,20190206,000000,111.32,111.94,110.34,111.2,164724,0
+ARGX.US,D,20190207,000000,109.99,110.95,109.42,110.74,206036,0
+ARGX.US,D,20190208,000000,109.34,110.495,108.41,108.95,136692,0
+ARGX.US,D,20190211,000000,109.48,109.72,107.75,109,104842,0
+ARGX.US,D,20190212,000000,110.07,113.18,110.04,113.03,101375,0
+ARGX.US,D,20190213,000000,114.75,116.273,112.77,113.96,106671,0
+ARGX.US,D,20190214,000000,115.67,117,115.59,116.84,94898,0
+ARGX.US,D,20190215,000000,117.54,126.84,117.13,126.74,359899,0
+ARGX.US,D,20190219,000000,126.12,128.65,125.52,125.94,405492,0
+ARGX.US,D,20190220,000000,125.93,126.5,123.52,125.38,104132,0
+ARGX.US,D,20190221,000000,124.77,124.77,121.625,122.25,133003,0
+ARGX.US,D,20190222,000000,124.58,126.94,123.56,126.93,232051,0
+ARGX.US,D,20190225,000000,125.63,130,125.62,129.85,215788,0
+ARGX.US,D,20190226,000000,130,131.357,129.71,131.05,117377,0
+ARGX.US,D,20190227,000000,130.59,135.46,130.265,134.08,264036,0
+ARGX.US,D,20190228,000000,131.85,133.8,130.09,133.29,253726,0
+ARGX.US,D,20190301,000000,132.03,135.58,131.06,134.59,174226,0
+ARGX.US,D,20190304,000000,132.93,134.26,132,132.46,143258,0
+ARGX.US,D,20190305,000000,131.55,132.98,130.74,131,80895,0
+ARGX.US,D,20190306,000000,130.53,130.53,123.865,126.29,280566,0
+ARGX.US,D,20190307,000000,123.68,124.87,122.4,123.39,235312,0
+ARGX.US,D,20190308,000000,121.03,123.43,119.95,122.73,260219,0
+ARGX.US,D,20190311,000000,123.56,124.97,122.74,124.7,105543,0
+ARGX.US,D,20190312,000000,124.69,127.1,124.51,125.03,104293,0
+ARGX.US,D,20190313,000000,125.54,126.68,124.89,125.53,54094,0
+ARGX.US,D,20190314,000000,126.91,130.14,126.91,129.8,142322,0
+ARGX.US,D,20190315,000000,129.9,133.21,129.665,132.27,150946,0
+ARGX.US,D,20190318,000000,133.46,133.86,132.01,133.8,138414,0
+ARGX.US,D,20190319,000000,132.93,133.045,131.33,131.95,79736,0
+ARGX.US,D,20190320,000000,132.25,133.04,129.203,131.98,152010,0
+ARGX.US,D,20190321,000000,130.73,132.07,130.245,132,100648,0
+ARGX.US,D,20190322,000000,131.28,131.8,122.9,125.54,215486,0
+ARGX.US,D,20190325,000000,126,126.24,123.6,123.81,156029,0
+ARGX.US,D,20190326,000000,128.89,129.75,125.64,127.19,154893,0
+ARGX.US,D,20190327,000000,127.25,127.89,123.67,124.46,188740,0
+ARGX.US,D,20190328,000000,124.44,124.92,123.66,124.53,162600,0
+ARGX.US,D,20190329,000000,124.68,125.23,123.34,124.84,131112,0
+ARGX.US,D,20190401,000000,126.15,127.51,125.27,127.06,129258,0
+ARGX.US,D,20190402,000000,126.16,129.72,126.14,128.91,156177,0
+ARGX.US,D,20190403,000000,128.29,128.94,126.5,127.2,223679,0
+ARGX.US,D,20190404,000000,125.68,128.885,125.44,127.47,130756,0
+ARGX.US,D,20190405,000000,130.19,134.52,130.19,132.7,140503,0
+ARGX.US,D,20190408,000000,132.6,132.6,128.39,130.05,97072,0
+ARGX.US,D,20190409,000000,129.15,129.9,126.315,127.05,138271,0
+ARGX.US,D,20190410,000000,127.17,128.22,126.36,127.51,108798,0
+ARGX.US,D,20190411,000000,127.4,127.4,125,126.41,118490,0
+ARGX.US,D,20190412,000000,125.83,128.24,125.49,127.17,125617,0
+ARGX.US,D,20190415,000000,126.43,128.2,125.91,127.38,164215,0
+ARGX.US,D,20190416,000000,124.84,125.22,122.29,122.62,142332,0
+ARGX.US,D,20190417,000000,121.84,122.07,112.16,115,301748,0
+ARGX.US,D,20190418,000000,120.11,120.43,115.585,118.3,287208,0
+ARGX.US,D,20190422,000000,117.18,120.2,117.18,118.55,187485,0
+ARGX.US,D,20190423,000000,118.19,121.5,118.06,121,290961,0
+ARGX.US,D,20190424,000000,119.79,121.18,119.01,119.7,128343,0
+ARGX.US,D,20190425,000000,120.16,121.915,120.075,120.43,120337,0
+ARGX.US,D,20190426,000000,121.02,124.27,120.98,123.88,121357,0
+ARGX.US,D,20190429,000000,124.22,127.64,124.14,126.71,86610,0
+ARGX.US,D,20190430,000000,127.38,128.4,126.7,128.07,223702,0
+ARGX.US,D,20190501,000000,128.21,128.34,122.855,123.54,109822,0
+ARGX.US,D,20190502,000000,122.75,123.71,121.39,123.15,116597,0
+ARGX.US,D,20190503,000000,125.38,126.96,124.44,126.89,130774,0
+ARGX.US,D,20190506,000000,123.39,127.695,123.39,127,125961,0
+ARGX.US,D,20190507,000000,128.08,128.24,123.15,124,102202,0
+ARGX.US,D,20190508,000000,125.39,127.67,124.13,124.3,174600,0
+ARGX.US,D,20190509,000000,122.08,123.51,118.49,120,167073,0
+ARGX.US,D,20190510,000000,119.11,120.545,118.19,118.2,213300,0
+ARGX.US,D,20190513,000000,115.14,116.65,113.82,116.37,193724,0
+ARGX.US,D,20190514,000000,117,121.15,116.99,120.76,185142,0
+ARGX.US,D,20190515,000000,120.04,126.8,120.04,126,126942,0
+ARGX.US,D,20190516,000000,125.62,130.37,125.42,130.36,183491,0
+ARGX.US,D,20190517,000000,128,130.18,127.7,128.63,92444,0
+ARGX.US,D,20190520,000000,126.03,127.5,125.6,127.09,95038,0
+ARGX.US,D,20190521,000000,129.24,134,128.86,133.8,151805,0
+ARGX.US,D,20190522,000000,134.21,135,125.14,127.52,222989,0
+ARGX.US,D,20190523,000000,127.66,132.5,127.14,132.07,288453,0
+ARGX.US,D,20190524,000000,132.97,137.5,132.81,137.38,537959,0
+ARGX.US,D,20190528,000000,134.65,135.12,131.034,132.02,302286,0
+ARGX.US,D,20190529,000000,128.94,129.87,126.75,127.72,169879,0
+ARGX.US,D,20190530,000000,126.73,129.26,125.52,128.06,217516,0
+ARGX.US,D,20190531,000000,123.52,124.32,122.52,123.63,212694,0
+ARGX.US,D,20190603,000000,123.03,126.75,121.79,124.87,187300,0
+ARGX.US,D,20190604,000000,124.13,125.46,121.603,124.39,205973,0
+ARGX.US,D,20190605,000000,125.17,125.17,120.02,122.09,156468,0
+ARGX.US,D,20190606,000000,122.59,122.97,119.77,121.43,201434,0
+ARGX.US,D,20190607,000000,122.54,123.81,118.76,120.26,153566,0
+ARGX.US,D,20190610,000000,120.62,120.94,118.32,120.29,138841,0
+ARGX.US,D,20190611,000000,121.64,122.16,119.45,119.78,105946,0
+ARGX.US,D,20190612,000000,121.21,123.25,120.41,122.84,95665,0
+ARGX.US,D,20190613,000000,123.66,126.1,122.37,125.94,173921,0
+ARGX.US,D,20190614,000000,122.57,124.52,121.57,124.51,194994,0
+ARGX.US,D,20190617,000000,123.44,127.03,123.44,125.93,273395,0
+ARGX.US,D,20190618,000000,127.71,133.9,127.69,133.79,180231,0
+ARGX.US,D,20190619,000000,134.32,137.46,133.7,137.25,226517,0
+ARGX.US,D,20190620,000000,136.92,140,136.92,137.83,330041,0
+ARGX.US,D,20190621,000000,136.85,140.15,136.24,140.15,195180,0
+ARGX.US,D,20190624,000000,141.94,142.32,139.61,139.69,185626,0
+ARGX.US,D,20190625,000000,139.1,140.97,138.13,139.26,120609,0
+ARGX.US,D,20190626,000000,138.51,139.48,134.87,135.07,139023,0
+ARGX.US,D,20190627,000000,134.42,137.94,134.42,137.71,72450,0
+ARGX.US,D,20190628,000000,141.04,141.73,139.42,141.58,167667,0
+ARGX.US,D,20190701,000000,141.98,143.56,141.79,142.84,224657,0
+ARGX.US,D,20190702,000000,140.92,143.52,139.27,143.19,134794,0
+ARGX.US,D,20190703,000000,143.34,144.34,143.08,143.36,57316,0
+ARGX.US,D,20190705,000000,142.39,142.845,140.01,140.42,76378,0
+ARGX.US,D,20190708,000000,141.14,141.14,137.76,138.02,178709,0
+ARGX.US,D,20190709,000000,138.14,139.04,137.045,137.86,109487,0
+ARGX.US,D,20190710,000000,140.9,141.08,138.5,138.63,77663,0
+ARGX.US,D,20190711,000000,139.71,139.82,137.2,138.79,74628,0
+ARGX.US,D,20190712,000000,137.96,139.8,137.1,139.24,171134,0
+ARGX.US,D,20190715,000000,142.32,144.25,141.88,143.48,73232,0
+ARGX.US,D,20190716,000000,147.17,148.5,145.66,146.69,100448,0
+ARGX.US,D,20190717,000000,146.8,149.47,146.72,148.78,101964,0
+ARGX.US,D,20190718,000000,148.74,150.92,148.57,150.51,121197,0
+ARGX.US,D,20190719,000000,150.2,150.41,146.71,148.02,94457,0
+ARGX.US,D,20190722,000000,149.92,150.54,148.86,148.86,58148,0
+ARGX.US,D,20190723,000000,145.94,147.48,145.59,145.94,81509,0
+ARGX.US,D,20190724,000000,143.28,145.049,142.36,143.1,217328,0
+ARGX.US,D,20190725,000000,143.12,143.32,140.26,140.26,159490,0
+ARGX.US,D,20190726,000000,141.5,142.59,140.25,142.5,111381,0
+ARGX.US,D,20190729,000000,144.2,145.84,142.24,145.59,160587,0
+ARGX.US,D,20190730,000000,140.77,142.8,139.69,142.7,143763,0
+ARGX.US,D,20190731,000000,140.3,143.11,138.575,140.46,149838,0
+ARGX.US,D,20190801,000000,146.69,148.77,143.65,144.58,197303,0
+ARGX.US,D,20190802,000000,144.56,144.93,141.01,142.61,125354,0
+ARGX.US,D,20190805,000000,137.84,138.815,131.41,133,203524,0
+ARGX.US,D,20190806,000000,134.32,137.17,133.3,134.32,153058,0
+ARGX.US,D,20190807,000000,136.91,140.64,135.96,140.24,187717,0
+ARGX.US,D,20190808,000000,142.7,143.28,141.349,142.36,66852,0
+ARGX.US,D,20190809,000000,143.9,144.95,141.41,142.25,99462,0
+ARGX.US,D,20190812,000000,142.04,142.99,139.315,139.77,132738,0
+ARGX.US,D,20190813,000000,139.45,141.63,136.99,140.19,134513,0
+ARGX.US,D,20190814,000000,134.68,135.48,133.38,133.91,145425,0
+ARGX.US,D,20190815,000000,133.11,136.1,132.624,134.74,59726,0
+ARGX.US,D,20190816,000000,135.86,137.09,135.68,136.12,88579,0
+ARGX.US,D,20190819,000000,140.17,140.17,136.435,137.35,108371,0
+ARGX.US,D,20190820,000000,138.58,139.43,136.82,137.13,94290,0
+ARGX.US,D,20190821,000000,139.32,140,138.09,138.65,59952,0
+ARGX.US,D,20190822,000000,138.05,138.05,133.71,136.34,96621,0
+ARGX.US,D,20190823,000000,135.22,137.82,133.77,134.28,82547,0
+ARGX.US,D,20190826,000000,136.48,136.795,134.48,135.41,95522,0
+ARGX.US,D,20190827,000000,135.14,135.65,133.2,134.37,109883,0
+ARGX.US,D,20190828,000000,131.97,134,130.022,131.91,158287,0
+ARGX.US,D,20190829,000000,132.61,132.92,130.85,132.27,80098,0
+ARGX.US,D,20190830,000000,131.07,131.69,129.52,131.45,99348,0
+ARGX.US,D,20190903,000000,130.52,131.83,127.19,128.2,218362,0
+ARGX.US,D,20190904,000000,130.13,131.02,129.29,130.65,104030,0
+ARGX.US,D,20190905,000000,131.26,132.64,130.495,132.53,134248,0
+ARGX.US,D,20190906,000000,131.7,132.34,131,131.25,128771,0
+ARGX.US,D,20190909,000000,129.49,130.21,128.02,129,314738,0
+ARGX.US,D,20190910,000000,124.36,124.89,122.52,122.89,460510,0
+ARGX.US,D,20190911,000000,122.02,125.385,121.52,124.07,397419,0
+ARGX.US,D,20190912,000000,122.68,125.53,122.61,125.21,77241,0
+ARGX.US,D,20190913,000000,124.3,125.52,124.18,124.89,107401,0
+ARGX.US,D,20190916,000000,125.59,128.5,125.59,128.42,192095,0
+ARGX.US,D,20190917,000000,128.02,129.47,128.02,128.96,103107,0
+ARGX.US,D,20190918,000000,129.25,129.39,127.115,128.3,174137,0
+ARGX.US,D,20190919,000000,127.59,128.09,125.77,126.39,98950,0
+ARGX.US,D,20190920,000000,124.93,125.8,124.15,125.37,134520,0
+ARGX.US,D,20190923,000000,124.49,124.66,122.595,122.93,66775,0
+ARGX.US,D,20190924,000000,124.37,124.48,121,121.12,129638,0
+ARGX.US,D,20190925,000000,120.26,120.69,116.55,116.62,162816,0
+ARGX.US,D,20190926,000000,118.98,119.27,115.55,116.16,177469,0
+ARGX.US,D,20190927,000000,116.63,116.65,112.56,113.31,142152,0
+ARGX.US,D,20190930,000000,114.09,114.33,112.87,113.96,236611,0
+ARGX.US,D,20191001,000000,112.99,113.38,108.13,108.95,304087,0
+ARGX.US,D,20191002,000000,108.44,113.58,106.931,113.42,425686,0
+ARGX.US,D,20191003,000000,112.33,113.61,111.09,111.88,223176,0
+ARGX.US,D,20191004,000000,112.86,113.46,111.69,112.67,146742,0
+ARGX.US,D,20191007,000000,112.33,112.4,110.78,111.05,143902,0
+ARGX.US,D,20191008,000000,109.39,109.91,106.49,106.59,120461,0
+ARGX.US,D,20191009,000000,109.09,109.18,107.69,108.24,92666,0
+ARGX.US,D,20191010,000000,107.91,110.49,107.62,110.3,139830,0
+ARGX.US,D,20191011,000000,111.22,113.05,110.7,111.97,170634,0
+ARGX.US,D,20191014,000000,110.1,112.93,109.87,111.59,175975,0
+ARGX.US,D,20191015,000000,111.48,116.67,111.35,116.46,194298,0
+ARGX.US,D,20191016,000000,114.24,115.85,114.24,114.97,207305,0
+ARGX.US,D,20191017,000000,117.09,118.36,116.87,117.91,76557,0
+ARGX.US,D,20191018,000000,117.72,117.85,113.58,115.25,120273,0
+ARGX.US,D,20191021,000000,113.58,115.26,112.84,114.86,98853,0
+ARGX.US,D,20191022,000000,116.23,118.225,115.72,117.72,356665,0
+ARGX.US,D,20191023,000000,117.85,118.865,112.16,113.58,246499,0
+ARGX.US,D,20191024,000000,119.49,121.81,115.83,116.5,315323,0
+ARGX.US,D,20191025,000000,113.55,115.21,113.45,114,132710,0
+ARGX.US,D,20191028,000000,115.5,116.85,114.95,115.33,133096,0
+ARGX.US,D,20191029,000000,116.58,120.01,115.9,119.14,118403,0
+ARGX.US,D,20191030,000000,120.22,121.34,119.38,121.03,102902,0
+ARGX.US,D,20191031,000000,121.52,122.84,120.258,122.46,113299,0
+ARGX.US,D,20191101,000000,124.97,126.37,124.26,125.73,103879,0
+ARGX.US,D,20191104,000000,128.78,128.84,125.88,127.65,148362,0
+ARGX.US,D,20191105,000000,126.38,128.54,126.37,128.35,94353,0
+ARGX.US,D,20191106,000000,128.34,129.05,125.89,126.15,164880,0
+ARGX.US,D,20191107,000000,128,130,124.58,125,708439,0
+ARGX.US,D,20191108,000000,126.12,127.77,124.71,127.55,307666,0
+ARGX.US,D,20191111,000000,128.75,129.93,126.5,127.09,143238,0
+ARGX.US,D,20191112,000000,127.56,129.5,126.87,127.42,124585,0
+ARGX.US,D,20191113,000000,131.43,136.75,130.97,136.59,309655,0
+ARGX.US,D,20191114,000000,135.97,137.96,135,137.38,175360,0
+ARGX.US,D,20191115,000000,137.64,139.55,137.28,139.37,99830,0
+ARGX.US,D,20191118,000000,139.27,142.07,138.9,141.49,83499,0
+ARGX.US,D,20191119,000000,139.84,146.77,139.84,146.63,256993,0
+ARGX.US,D,20191120,000000,145.77,148.98,139.22,141.25,433832,0
+ARGX.US,D,20191121,000000,143.71,145.02,142.04,143.31,106206,0
+ARGX.US,D,20191122,000000,143.49,143.82,140.435,141.76,106088,0
+ARGX.US,D,20191125,000000,143.84,146.865,143.42,146.56,89937,0
+ARGX.US,D,20191126,000000,146.28,147.91,145.5,146.51,136632,0
+ARGX.US,D,20191127,000000,146.92,147.985,145.44,145.66,86518,0
+ARGX.US,D,20191129,000000,148.62,148.64,147.71,148.05,88178,0
+ARGX.US,D,20191202,000000,148.72,149.63,146.96,147.72,108931,0
+ARGX.US,D,20191203,000000,148.01,148.88,146.035,147.17,143986,0
+ARGX.US,D,20191204,000000,152.01,152.01,149.05,150.99,183907,0
+ARGX.US,D,20191205,000000,151.35,151.38,149.22,149.62,106680,0
+ARGX.US,D,20191206,000000,149.05,149.38,146.52,147.42,178710,0
+ARGX.US,D,20191209,000000,150.02,153.015,150.02,152.76,195175,0
+ARGX.US,D,20191210,000000,152.32,156.22,151.82,155.52,198572,0
+ARGX.US,D,20191211,000000,158.04,159,155.62,156.42,167808,0
+ARGX.US,D,20191212,000000,155.74,156.6,153.55,155.94,230611,0
+ARGX.US,D,20191213,000000,158.41,159.08,156.49,157.11,177542,0
+ARGX.US,D,20191216,000000,165,166.885,164.13,164.21,338288,0
+ARGX.US,D,20191217,000000,167.62,167.64,159.93,161.27,220394,0
+ARGX.US,D,20191218,000000,161.81,162.11,160.57,160.9,94741,0
+ARGX.US,D,20191219,000000,164.5,166.29,163.36,163.59,217455,0
+ARGX.US,D,20191220,000000,164.5,165.22,160.76,162,192385,0
+ARGX.US,D,20191223,000000,162.25,163.53,161.03,161.65,103619,0
+ARGX.US,D,20191224,000000,161.37,162.9,161.35,161.82,30112,0
+ARGX.US,D,20191226,000000,161.41,162.09,160.04,161.19,95654,0
+ARGX.US,D,20191227,000000,162.86,162.86,159.99,160.8,97898,0
+ARGX.US,D,20191230,000000,162.43,162.43,160.52,161.8,97588,0
+ARGX.US,D,20191231,000000,161.26,161.48,159.88,160.52,55807,0
+ARGX.US,D,20200102,000000,160.3,161.24,158.74,160.46,122547,0
+ARGX.US,D,20200103,000000,158.5,160.4,156.402,158.58,143638,0
+ARGX.US,D,20200106,000000,157.27,157.49,155.7,156.42,167180,0
+ARGX.US,D,20200107,000000,157.09,157.27,154.09,155.26,141064,0
+ARGX.US,D,20200108,000000,155.28,157.808,155.04,156.5,107594,0
+ARGX.US,D,20200109,000000,167.54,169.5,164.02,165.23,512192,0
+ARGX.US,D,20200110,000000,165.67,166.96,163.52,163.74,116319,0
+ARGX.US,D,20200113,000000,161.93,162.37,155.3,156.75,189696,0
+ARGX.US,D,20200114,000000,155.45,155.617,153.31,153.6,199081,0
+ARGX.US,D,20200115,000000,153.17,153.695,151.275,152.6,156110,0
+ARGX.US,D,20200116,000000,151.75,152.88,149.3,150.04,224964,0
+ARGX.US,D,20200117,000000,152,155.03,151.984,154.39,257175,0
+ARGX.US,D,20200121,000000,151.24,153.51,151.11,153.35,83141,0
+ARGX.US,D,20200122,000000,154.04,156.37,153.08,153.51,116144,0
+ARGX.US,D,20200123,000000,151.9,152.115,149.14,149.23,91685,0
+ARGX.US,D,20200124,000000,149.6,149.91,144,144.75,90260,0
+ARGX.US,D,20200127,000000,143.13,144.26,141.84,143.32,91249,0
+ARGX.US,D,20200128,000000,143.34,146.37,143.02,143.58,78449,0
+ARGX.US,D,20200129,000000,146.25,148.31,145.97,148.19,94230,0
+ARGX.US,D,20200130,000000,145.17,147.42,144.7,147.23,189010,0
+ARGX.US,D,20200131,000000,147.3,147.45,144.04,144.29,141572,0
+ARGX.US,D,20200203,000000,144.89,152.06,144.88,150.79,231356,0
+ARGX.US,D,20200204,000000,152.45,155.87,151.98,155.06,158555,0
+ARGX.US,D,20200205,000000,157.26,157.97,154.8,155.85,164340,0
+ARGX.US,D,20200206,000000,155.83,157.17,154.76,155.5,104542,0
+ARGX.US,D,20200207,000000,154.36,154.97,153.755,154.49,87416,0
+ARGX.US,D,20200210,000000,155.12,158.525,155.04,157.46,67092,0
+ARGX.US,D,20200211,000000,157.91,158.41,156.29,157.56,63595,0
+ARGX.US,D,20200212,000000,157.95,160.22,156.63,160.2,95786,0
+ARGX.US,D,20200213,000000,158.97,161.62,158.83,161.04,134903,0
+ARGX.US,D,20200214,000000,162.58,163,158.96,160.19,96333,0
+ARGX.US,D,20200218,000000,159.18,160.49,158.58,160.12,73502,0
+ARGX.US,D,20200219,000000,163.3,163.6,161.365,161.88,134496,0
+ARGX.US,D,20200220,000000,162.94,164.86,158.68,161.17,183902,0
+ARGX.US,D,20200221,000000,162.16,162.88,160.8,161.1,210329,0
+ARGX.US,D,20200224,000000,157.3,158.51,155.458,156.3,146923,0
+ARGX.US,D,20200225,000000,155.41,156.2,152.5,153.49,160695,0
+ARGX.US,D,20200226,000000,153.69,155.92,149.04,150.51,207576,0
+ARGX.US,D,20200227,000000,144.29,150.55,142.1,143.54,207660,0
+ARGX.US,D,20200228,000000,134.02,141.38,134.02,141.38,368177,0
+ARGX.US,D,20200302,000000,140.515,148.58,138.88,147.99,152388,0
+ARGX.US,D,20200303,000000,148.23,151.9,146.555,147.36,156451,0
+ARGX.US,D,20200304,000000,149.94,157.14,149.21,156.82,153398,0
+ARGX.US,D,20200305,000000,150.66,153.93,150.66,153.41,130732,0
+ARGX.US,D,20200306,000000,148.79,154.01,147.52,150.11,237560,0
+ARGX.US,D,20200309,000000,141.87,146.33,137.34,142.3,271812,0
+ARGX.US,D,20200310,000000,149.79,150.76,140.39,147,249971,0
+ARGX.US,D,20200311,000000,138.71,140.36,131.115,133.81,238379,0
+ARGX.US,D,20200312,000000,119.45,121.37,114.6901,114.7,320087,0
+ARGX.US,D,20200313,000000,127.88,127.98,111.36,123.33,272423,0
+ARGX.US,D,20200316,000000,104,116.8,103.75,108.83,321549,0
+ARGX.US,D,20200317,000000,111.9,116.51,110.05,112.92,284472,0
+ARGX.US,D,20200318,000000,113.58,119.09,110.03,110.87,136568,0
+ARGX.US,D,20200319,000000,126.87,126.945,118.99,121,200089,0
+ARGX.US,D,20200320,000000,127.12,128.98,118.03,118.84,134683,0
+ARGX.US,D,20200323,000000,121.82,129.49,119.59,129,160890,0
+ARGX.US,D,20200324,000000,132.88,134.35,121.54,130.92,180052,0
+ARGX.US,D,20200325,000000,134.8,135.97,128.61,128.71,140932,0
+ARGX.US,D,20200326,000000,128.15,133.08,126.37,132.68,231564,0
+ARGX.US,D,20200327,000000,128.75,136.43,127.42,130.68,99046,0
+ARGX.US,D,20200330,000000,132.6,133.86,131.55,133,67948,0
+ARGX.US,D,20200331,000000,133.17,135,129.96,131.73,47111,0
+ARGX.US,D,20200401,000000,128.7,133.51,127.41,127.44,104834,0
+ARGX.US,D,20200402,000000,128.35,134.69,127.23,133.31,54143,0
+ARGX.US,D,20200403,000000,131.21,132.48,129.2637,132.11,37498,0
+ARGX.US,D,20200406,000000,139.8,140,136.92,137,84117,0
+ARGX.US,D,20200407,000000,141.35,142.58,137,138.15,65819,0
+ARGX.US,D,20200408,000000,141.83,144.38,140.14,140.28,98793,0
+ARGX.US,D,20200409,000000,142.12,144.5199,139.21,143.58,41200,0
+ARGX.US,D,20200413,000000,144.12,144.12,138.015,139.21,36749,0
+ARGX.US,D,20200414,000000,144.25,144.25,138.23,138.95,197962,0
+ARGX.US,D,20200415,000000,136.84,138.8,130,136.03,317618,0
+ARGX.US,D,20200416,000000,143.05,144.99,139.78,142.55,120936,0
+ARGX.US,D,20200417,000000,145.05,146.6,143.02,143.52,112161,0
+ARGX.US,D,20200420,000000,145.78,149.37,145.19,146.6,88375,0
+ARGX.US,D,20200421,000000,146.13,146.59,142.295,143.59,71779,0
+ARGX.US,D,20200422,000000,144.27,144.85,142.39,143.45,120990,0
+ARGX.US,D,20200423,000000,143.45,146.17,142.65,143.85,61152,0
+ARGX.US,D,20200424,000000,144.72,146.37,144.48,146.08,100454,0
+ARGX.US,D,20200427,000000,147.84,147.97,145.69,146.14,70085,0
+ARGX.US,D,20200428,000000,147.86,147.86,144.03,144.03,34373,0
+ARGX.US,D,20200429,000000,146.39,149.6,146.33,149.14,118988,0
+ARGX.US,D,20200430,000000,150.02,150.2,146.49,146.49,123755,0
+ARGX.US,D,20200501,000000,146.49,146.49,142.1,145.52,56564,0
+ARGX.US,D,20200504,000000,147.32,147.72,142.17,144.46,171266,0
+ARGX.US,D,20200505,000000,145.5,145.91,142.96,143.8,82404,0
+ARGX.US,D,20200506,000000,142.75,144,142.01,143.71,133439,0
+ARGX.US,D,20200507,000000,146.86,148.855,145.97,147.19,65432,0
+ARGX.US,D,20200508,000000,147.34,150.23,146.68,149.05,83878,0
+ARGX.US,D,20200511,000000,149.36,151.13,148.36,149.44,102433,0
+ARGX.US,D,20200512,000000,154.46,157.98,152.07,152.07,126007,0
+ARGX.US,D,20200513,000000,150.36,151.6,146.98,148.36,126957,0
+ARGX.US,D,20200514,000000,141.26,148.52,141.26,148.39,200094,0
+ARGX.US,D,20200515,000000,150.2,157.68,150.2,156.84,169260,0
+ARGX.US,D,20200518,000000,157.16,166.68,156.77,164.68,174543,0
+ARGX.US,D,20200519,000000,163.54,167.62,163.03,163.21,130805,0
+ARGX.US,D,20200520,000000,159.79,163.36,159.5,161.53,228065,0
+ARGX.US,D,20200521,000000,159.19,160.045,155.96,155.96,200368,0
+ARGX.US,D,20200522,000000,155.49,158.66,155.02,157.96,93838,0
+ARGX.US,D,20200526,000000,201.14,218.19,199.75,212.12,1403631,0
+ARGX.US,D,20200527,000000,214.3,222.4109,205.6,213.62,297496,0
+ARGX.US,D,20200528,000000,213,222.67,210.57,211.68,882826,0
+ARGX.US,D,20200529,000000,217.1,219.66,210.37,219.3,266515,0
+ARGX.US,D,20200601,000000,222,226.49,220.9,225.41,183985,0
+ARGX.US,D,20200602,000000,229.11,236.35,226.95,232.72,213666,0
+ARGX.US,D,20200603,000000,231.64,232.55,225.23,230.34,315595,0
+ARGX.US,D,20200604,000000,239.74,242.37,228.71,231.25,397624,0
+ARGX.US,D,20200605,000000,234.64,234.86,224.48,225.95,306892,0
+ARGX.US,D,20200608,000000,226.02,226.02,222.01,224.3,217727,0
+ARGX.US,D,20200609,000000,225.17,232.895,225.07,228.56,129255,0
+ARGX.US,D,20200610,000000,232,232.46,227.83,229.04,95743,0
+ARGX.US,D,20200611,000000,227.29,227.88,215.3594,219.75,154806,0
+ARGX.US,D,20200612,000000,221.86,224.32,210.355,215.11,254111,0
+ARGX.US,D,20200615,000000,213.7,225,212.92,220.02,178659,0
+ARGX.US,D,20200616,000000,223.22,224.76,218.65,219.29,103788,0
+ARGX.US,D,20200617,000000,223.64,225.51,220.65,221.09,91178,0
+ARGX.US,D,20200618,000000,222.5,222.71,217.39,218.9,102140,0
+ARGX.US,D,20200619,000000,220.26,220.35,216.06,216.11,204316,0
+ARGX.US,D,20200622,000000,233.91,233.91,222.135,222.54,248121,0
+ARGX.US,D,20200623,000000,228.04,233.3,225.39,226.11,209720,0
+ARGX.US,D,20200624,000000,226.09,226.99,222.175,223.8,98590,0
+ARGX.US,D,20200625,000000,228.57,230.91,224.81,228.91,143619,0
+ARGX.US,D,20200626,000000,230.05,230.9,221.34,224.51,162719,0
+ARGX.US,D,20200629,000000,224.93,227.51,220.33,223.29,148102,0
+ARGX.US,D,20200630,000000,223.33,225.45,220.84,225.23,147926,0
+ARGX.US,D,20200701,000000,230.43,231.62,225.1,227.86,186487,0
+ARGX.US,D,20200702,000000,230.86,232.9,228.01,228.72,138252,0
+ARGX.US,D,20200706,000000,237.23,239,233.5,235.74,448142,0
+ARGX.US,D,20200707,000000,236.85,247.37,236.48,245.4,198515,0
+ARGX.US,D,20200708,000000,248.79,251.38,246.14,251.38,120607,0
+ARGX.US,D,20200709,000000,256.87,258.84,250.43,253.13,161094,0
+ARGX.US,D,20200710,000000,254.37,255.31,247.34,250.51,115455,0
+ARGX.US,D,20200713,000000,254.84,259.34,249.35,250.82,154842,0
+ARGX.US,D,20200714,000000,250.55,254.66,245.13,254.25,137414,0
+ARGX.US,D,20200715,000000,256.22,259.16,255.07,257.29,103295,0
+ARGX.US,D,20200716,000000,258.32,260.91,256.07,260.35,93862,0
+ARGX.US,D,20200717,000000,263.83,265.445,257.51,261.2,204664,0
+ARGX.US,D,20200720,000000,270.67,272.74,268.33,272.51,171506,0
+ARGX.US,D,20200721,000000,272.59,272.73,261.57,262.4,141383,0
+ARGX.US,D,20200722,000000,264.31,267.44,257.795,259.3,172835,0
+ARGX.US,D,20200723,000000,261.16,267.43,253.1,255.35,197294,0
+ARGX.US,D,20200724,000000,257.89,257.97,249.71,251.33,308629,0
+ARGX.US,D,20200727,000000,256.07,260.2,255.065,259.67,122648,0
+ARGX.US,D,20200728,000000,258.69,259.91,252.21,253.23,155225,0
+ARGX.US,D,20200729,000000,255.89,257.32,248.02,249.48,255923,0
+ARGX.US,D,20200730,000000,230.01,239.03,229.36,234.41,575653,0
+ARGX.US,D,20200731,000000,231.86,232.98,226.25,230.13,220214,0
+ARGX.US,D,20200803,000000,232.48,241.07,231.92,238.04,185568,0
+ARGX.US,D,20200804,000000,231.73,232.68,227.52,231.61,185268,0
+ARGX.US,D,20200805,000000,234.88,236.56,230.62,231.44,157182,0
+ARGX.US,D,20200806,000000,233.31,234.16,228.68,231.1,121584,0
+ARGX.US,D,20200807,000000,230.31,234.5,228.77,230.76,127108,0
+ARGX.US,D,20200810,000000,230.67,231.05,224.795,228.22,165838,0
+ARGX.US,D,20200811,000000,229.91,231.49,227.01,228.83,214441,0
+ARGX.US,D,20200812,000000,231.04,234.82,229.91,232.14,122258,0
+ARGX.US,D,20200813,000000,236.27,238.69,235.63,237.41,107958,0
+ARGX.US,D,20200814,000000,234.14,235.98,232.48,234.75,124453,0
+ARGX.US,D,20200817,000000,238.97,242.7,236.97,238.32,141268,0
+ARGX.US,D,20200818,000000,243.62,244.73,237.84,239.65,148563,0
+ARGX.US,D,20200819,000000,246.88,248.62,236.02,237.12,308405,0
+ARGX.US,D,20200820,000000,234.96,238.24,234.59,237.55,200599,0
+ARGX.US,D,20200821,000000,234,237,232.39,236.18,140623,0
+ARGX.US,D,20200824,000000,239.76,241.27,230.92,232.77,139117,0
+ARGX.US,D,20200825,000000,234.31,237.46,233.12,235.66,216815,0
+ARGX.US,D,20200826,000000,235.74,237.05,233.62,233.94,135048,0
+ARGX.US,D,20200827,000000,234.1,234.3,226.12,227.99,217285,0
+ARGX.US,D,20200828,000000,229.39,231.87,225.59,228.93,271323,0
+ARGX.US,D,20200831,000000,232.26,234.97,229.11,231.27,312024,0
+ARGX.US,D,20200901,000000,232.93,233.45,225.37,226.86,163057,0
+ARGX.US,D,20200902,000000,227.6,228.2,221.6535,227.01,255544,0
+ARGX.US,D,20200903,000000,224.47,225.05,214.89,217.56,233380,0
+ARGX.US,D,20200904,000000,217.77,220.3,212.66,218.28,276074,0
+ARGX.US,D,20200908,000000,216.2,225.06,215.79,222,244128,0
+ARGX.US,D,20200909,000000,224.82,228.8,224.82,227.67,175084,0
+ARGX.US,D,20200910,000000,222.09,223.48,215.44,215.51,258542,0
+ARGX.US,D,20200911,000000,221.58,224.46,217.86,219.29,187963,0
+ARGX.US,D,20200914,000000,225.44,232.93,225.25,232.16,257254,0
+ARGX.US,D,20200915,000000,235.08,237.47,232.55,233.28,161806,0
+ARGX.US,D,20200916,000000,235.53,241.195,234.54,239.32,198677,0
+ARGX.US,D,20200917,000000,239.4,245.03,239.4,244.46,233085,0
+ARGX.US,D,20200918,000000,242.96,249.98,242.73,249.74,297308,0
+ARGX.US,D,20200921,000000,241.32,250.04,239.74,249,254468,0
+ARGX.US,D,20200922,000000,241.75,245.335,240.73,242.87,189326,0
+ARGX.US,D,20200923,000000,241.31,248.98,239.53,245.85,207393,0
+ARGX.US,D,20200924,000000,244.69,244.93,240.06,243.07,257065,0
+ARGX.US,D,20200925,000000,238.58,249.2799,238.58,248.57,158580,0
+ARGX.US,D,20200928,000000,250.99,255.75,250.99,255.37,94594,0
+ARGX.US,D,20200929,000000,256.16,261.96,256.14,260.2,117518,0
+ARGX.US,D,20200930,000000,262.79,266.8,261.97,262.52,144356,0
+ARGX.US,D,20201001,000000,268.22,268.66,265.5,265.8,141246,0
+ARGX.US,D,20201002,000000,266.96,268.51,262.18,262.3,157059,0
+ARGX.US,D,20201005,000000,268.28,272.88,267.7,270.22,284131,0
+ARGX.US,D,20201006,000000,268.8,272.56,266.3582,268.21,174730,0
+ARGX.US,D,20201007,000000,269.79,275.5791,268.54,274.09,133667,0
+ARGX.US,D,20201008,000000,275.88,275.88,270.36,272.22,66529,0
+ARGX.US,D,20201009,000000,273.75,277.38,273.6,276.27,117904,0
+ARGX.US,D,20201012,000000,283.06,284,279.65,280.53,130361,0
+ARGX.US,D,20201013,000000,277.07,279.195,274.53,275.23,222578,0
+ARGX.US,D,20201014,000000,279.5,281.775,276.87,276.94,234393,0
+ARGX.US,D,20201015,000000,270.34,270.97,265.93,267.04,131672,0
+ARGX.US,D,20201016,000000,269.29,272.66,268.6,269.9,74768,0
+ARGX.US,D,20201019,000000,272.46,272.46,262.87,264.17,99402,0
+ARGX.US,D,20201020,000000,263.65,266.36,261.9,262.55,127776,0
+ARGX.US,D,20201021,000000,261.23,264.16,256.19,256.8,96490,0
+ARGX.US,D,20201022,000000,246.16,255.525,245.72,252.24,212638,0
+ARGX.US,D,20201023,000000,244.98,251.35,244.98,250.42,132210,0
+ARGX.US,D,20201026,000000,247.2,252.1,246.66,249.42,153976,0
+ARGX.US,D,20201027,000000,251.65,259.65,250.13,258.83,108912,0
+ARGX.US,D,20201028,000000,253.17,255.23,249.86,254.34,119963,0
+ARGX.US,D,20201029,000000,252.11,256.02,249.57,254.38,105934,0
+ARGX.US,D,20201030,000000,253.28,253.95,246.25,248.13,105657,0
+ARGX.US,D,20201102,000000,246.93,250.81,245.91,249.49,122366,0
+ARGX.US,D,20201103,000000,254.84,258.619,253.6,257.46,103210,0
+ARGX.US,D,20201104,000000,268.26,275.75,268.26,275.11,181481,0
+ARGX.US,D,20201105,000000,278.54,278.83,273.1,274.73,137152,0
+ARGX.US,D,20201106,000000,273.96,274.495,270.775,272.66,96315,0
+ARGX.US,D,20201109,000000,263.23,264.41,254.24,256.18,272533,0
+ARGX.US,D,20201110,000000,259.34,259.955,246.02,249.97,255017,0
+ARGX.US,D,20201111,000000,257.75,259.89,254.38,257.41,214808,0
+ARGX.US,D,20201112,000000,259.86,263.18,259.395,262.62,72524,0
+ARGX.US,D,20201113,000000,265.54,266.48,261.93,262.67,112078,0
+ARGX.US,D,20201116,000000,261.58,262.22,257.11,258.5,70641,0
+ARGX.US,D,20201117,000000,259.77,259.89,255.25,258.25,133498,0
+ARGX.US,D,20201118,000000,260.48,261.45,255.87,257.17,96335,0
+ARGX.US,D,20201119,000000,257.7,265.48,257.7,264.15,181761,0
+ARGX.US,D,20201120,000000,262.3,270.63,261.73,269.33,99495,0
+ARGX.US,D,20201123,000000,269.37,270.79,266.56,269,97225,0
+ARGX.US,D,20201124,000000,262.51,265.4499,258.52,262.28,357112,0
+ARGX.US,D,20201125,000000,262.46,265.48,262.32,265.48,57759,0
+ARGX.US,D,20201127,000000,275.74,281.68,274.77,281.59,79115,0
+ARGX.US,D,20201130,000000,284.68,288.88,282.27,286.82,250212,0
+ARGX.US,D,20201201,000000,286.33,291.23,285.435,289.38,124202,0
+ARGX.US,D,20201202,000000,290.07,290.08,284.18,287.89,299771,0
+ARGX.US,D,20201203,000000,290.72,290.72,284.74,286.75,295730,0
+ARGX.US,D,20201204,000000,287.59,292.58,284.17,289.02,78337,0
+ARGX.US,D,20201207,000000,285.2,291.42,284.87,288.82,216409,0
+ARGX.US,D,20201208,000000,286.22,287.21,277.62,278.39,130471,0
+ARGX.US,D,20201209,000000,283.49,283.85,266.64,270.09,245172,0
+ARGX.US,D,20201210,000000,276.95,284.53,276.79,283.92,152793,0
+ARGX.US,D,20201211,000000,291.06,297.64,289.19,294.51,124343,0
+ARGX.US,D,20201214,000000,302.79,311.27,302.74,303.33,194246,0
+ARGX.US,D,20201215,000000,308.09,308.12,303.33,306.63,95614,0
+ARGX.US,D,20201216,000000,302.07,304.12,295.71,296.82,152062,0
+ARGX.US,D,20201217,000000,296.67,298.89,294.19,297.55,153588,0
+ARGX.US,D,20201218,000000,299.06,308.92,298.34,308.36,209355,0
+ARGX.US,D,20201221,000000,296.13,307.83,296.13,307.61,118372,0
+ARGX.US,D,20201222,000000,304.29,309.85,304.105,306.37,100748,0
+ARGX.US,D,20201223,000000,311.94,312.06,304,304.34,73691,0
+ARGX.US,D,20201224,000000,305.55,308.16,298.07,299.49,23621,0
+ARGX.US,D,20201228,000000,303.42,305.28,298.86,301.01,85750,0
+ARGX.US,D,20201229,000000,304.87,305.43,298.4,302.31,87699,0
+ARGX.US,D,20201230,000000,303.03,307.72,296.95,297.61,167123,0
+ARGX.US,D,20201231,000000,298.11,298.11,290.2,294.09,83845,0
+ARGX.US,D,20210104,000000,294.74,300.62,291.87,297.04,123588,0
+ARGX.US,D,20210105,000000,298.63,299.69,291.29,293.1,125783,0
+ARGX.US,D,20210106,000000,280.06,286.395,277.74,283.14,126698,0
+ARGX.US,D,20210107,000000,279.6154,289.04,277.16,286.79,117050,0
+ARGX.US,D,20210108,000000,281.67,289.89,281.57,289.02,170999,0
+ARGX.US,D,20210111,000000,276.77,278.08,269.02,277.11,200523,0
+ARGX.US,D,20210112,000000,267.54,272.29,267.415,268.3,203236,0
+ARGX.US,D,20210113,000000,267.93,277.13,267.65,274.05,188398,0
+ARGX.US,D,20210114,000000,272.71,284.11,272.71,282.17,170022,0
+ARGX.US,D,20210115,000000,279.58,282.86,278.015,279.22,163237,0
+ARGX.US,D,20210119,000000,278.72,287.21,278.445,287,173475,0
+ARGX.US,D,20210120,000000,286.47,305.7,286.39,305.36,321922,0
+ARGX.US,D,20210121,000000,301.38,316.83,301.38,315.29,358987,0
+ARGX.US,D,20210122,000000,310,314.8,309.175,310.98,198693,0
+ARGX.US,D,20210125,000000,310.99,317.02,310.62,315.33,153346,0
+ARGX.US,D,20210126,000000,312.14,313.27,300.94,300.99,163080,0
+ARGX.US,D,20210127,000000,287,295.97,280.79,292.27,173645,0
+ARGX.US,D,20210128,000000,295.08,298.43,292.33,293.42,132306,0
+ARGX.US,D,20210129,000000,295.25,297.26,289.86,293.02,167678,0
+ARGX.US,D,20210201,000000,317.67,321.6562,313.455,317.4,453831,0
+ARGX.US,D,20210202,000000,320,339.525,318.24,324.62,400902,0
+ARGX.US,D,20210203,000000,353.73,370.8,352.52,362.44,973165,0
+ARGX.US,D,20210204,000000,356.84,360.67,350.42,356.64,314926,0
+ARGX.US,D,20210205,000000,370.5,372.82,365.86,371.01,180465,0
+ARGX.US,D,20210208,000000,359.58,368,353.51,367.1,218789,0
+ARGX.US,D,20210209,000000,374.75,379.41,372.4,376.75,215254,0
+ARGX.US,D,20210210,000000,375.99,378.135,367.43,368.16,219006,0
+ARGX.US,D,20210211,000000,376.4,382.15,373.41,380.31,141023,0
+ARGX.US,D,20210212,000000,376.92,378.81,368.44,369.78,148847,0
+ARGX.US,D,20210216,000000,371.85,371.85,361.65,370.87,210268,0
+ARGX.US,D,20210217,000000,362.15,371.53,361.11,370.65,181530,0
+ARGX.US,D,20210218,000000,363.91,368.565,358.2,366.26,97751,0
+ARGX.US,D,20210219,000000,366.05,372.84,364.48,370.21,148527,0
+ARGX.US,D,20210222,000000,367.19,367.35,354.41,354.93,115689,0
+ARGX.US,D,20210223,000000,345.82,348.78,339.93,345.57,218505,0
+ARGX.US,D,20210224,000000,342.29,344.83,334.22,336.89,166725,0
+ARGX.US,D,20210225,000000,339.81,342.45,333.5,339.47,183939,0
+ARGX.US,D,20210226,000000,341.55,344.35,328.15,330.68,181209,0
+ARGX.US,D,20210301,000000,335.66,342.85,334.07,340.53,117267,0
+ARGX.US,D,20210302,000000,329.7,336.99,328.66,335.51,235655,0
+ARGX.US,D,20210303,000000,324.96,326.24,314.2,316.24,207171,0
+ARGX.US,D,20210304,000000,308.3,314.36,289.42,291.28,351749,0
+ARGX.US,D,20210305,000000,295.49,295.49,281.03,289.75,382024,0
+ARGX.US,D,20210308,000000,290.18,299.95,288.34,295.79,304932,0
+ARGX.US,D,20210309,000000,301.92,315.975,301.44,315.17,229651,0
+ARGX.US,D,20210310,000000,316.3,316.85,307.8,308.87,153572,0
+ARGX.US,D,20210311,000000,316.66,317.88,310.05,312.15,103193,0
+ARGX.US,D,20210312,000000,305.93,312.15,305.63,310.66,134214,0
+ARGX.US,D,20210315,000000,312.28,318.51,309.87,317.55,108990,0
+ARGX.US,D,20210316,000000,320.77,321.36,313.345,317.73,135010,0
+ARGX.US,D,20210317,000000,312.38,316.2,308.215,312.7,181479,0
+ARGX.US,D,20210318,000000,308.58,311.25,303.06,303.81,133053,0
+ARGX.US,D,20210319,000000,304.3,308.53,299.6,305.97,196288,0
+ARGX.US,D,20210322,000000,300.77,310.6,300.77,307.07,110234,0
+ARGX.US,D,20210323,000000,307.2,307.64,294.13,294.52,115764,0
+ARGX.US,D,20210324,000000,293.46,293.46,282.8,283.89,118288,0
+ARGX.US,D,20210325,000000,282.7,295.93,277.93,293.45,230858,0
+ARGX.US,D,20210326,000000,290.52,291.35,279.145,283,257651,0
+ARGX.US,D,20210329,000000,281.76,281.76,268.68,271.49,319111,0
+ARGX.US,D,20210330,000000,275.61,276.5,270.05,272.26,361834,0
+ARGX.US,D,20210331,000000,274.44,278.615,273.09,275.39,233981,0
+ARGX.US,D,20210401,000000,280.29,284.82,277.47,282.36,186961,0
+ARGX.US,D,20210405,000000,284.22,288.9,280,288.35,118843,0
+ARGX.US,D,20210406,000000,282.02,287.11,280.64,282.03,184465,0
+ARGX.US,D,20210407,000000,277.9,280.615,275.39,276.95,130530,0
+ARGX.US,D,20210408,000000,280.29,284.41,279.54,281.03,116834,0
+ARGX.US,D,20210409,000000,277.87,279.26,274.79,277.96,118246,0
+ARGX.US,D,20210412,000000,276.32,276.36,262.71,263.25,310984,0
+ARGX.US,D,20210413,000000,271.35,275.14,266.34,268.98,234198,0
+ARGX.US,D,20210414,000000,270.39,277.02,270.26,272.78,161332,0
+ARGX.US,D,20210415,000000,274.73,278.16,273.96,277.47,90972,0
+ARGX.US,D,20210416,000000,274.7,282.71,273.9,281.72,151124,0
+ARGX.US,D,20210419,000000,279.28,281.93,273.4,274.8,90577,0
+ARGX.US,D,20210420,000000,277.79,279.99,273.65,278.34,153539,0
+ARGX.US,D,20210421,000000,277.25,290.46,277.16,289.34,229096,0
+ARGX.US,D,20210422,000000,287.58,296.33,284.695,294.57,257759,0
+ARGX.US,D,20210423,000000,293.69,299.15,292.8,296.41,159426,0
+ARGX.US,D,20210426,000000,293.65,299.26,290.31,293.03,155131,0
+ARGX.US,D,20210427,000000,293.34,293.45,287.72,288.45,115762,0
+ARGX.US,D,20210428,000000,288.07,294.22,285.49,290.29,73219,0
+ARGX.US,D,20210429,000000,290.12,292.84,286,291.32,78809,0
+ARGX.US,D,20210430,000000,288.33,294.71,286.17,286.71,114913,0
+ARGX.US,D,20210503,000000,287.64,287.64,283.07,284.04,82731,0
+ARGX.US,D,20210504,000000,274.93,276.6,267.62,270.04,133727,0
+ARGX.US,D,20210505,000000,272.36,275.11,267.97,268.78,123107,0
+ARGX.US,D,20210506,000000,269.14,269.16,254.9,258.28,220580,0
+ARGX.US,D,20210507,000000,262.59,266.35,262.03,263.7,130280,0
+ARGX.US,D,20210510,000000,261.47,261.47,256.13,257.11,119924,0
+ARGX.US,D,20210511,000000,249.48,260.325,248.21,257.25,90254,0
+ARGX.US,D,20210512,000000,251.89,258.22,250.56,258.21,185613,0
+ARGX.US,D,20210513,000000,265.17,266.765,255.915,261.28,219336,0
+ARGX.US,D,20210514,000000,257.9,273.04,257.9,272.3,147529,0
+ARGX.US,D,20210517,000000,269.62,278.54,268.85,277.64,268898,0
+ARGX.US,D,20210518,000000,277.73,281.9,271.39,275.72,168161,0
+ARGX.US,D,20210519,000000,267.74,273.48,260.2,263.45,220071,0
+ARGX.US,D,20210520,000000,267.87,272.71,266.56,268.79,233955,0
+ARGX.US,D,20210521,000000,271.48,271.48,264.95,268.21,203684,0
+ARGX.US,D,20210524,000000,269.34,272.21,265.73,266.75,135674,0
+ARGX.US,D,20210525,000000,270.55,271.11,267.39,268.75,100574,0
+ARGX.US,D,20210526,000000,274.94,276.12,272.39,272.76,101056,0
+ARGX.US,D,20210527,000000,271.17,281.89,269.86,281.55,163029,0
+ARGX.US,D,20210528,000000,279.09,284.66,278.99,278.99,131568,0
+ARGX.US,D,20210601,000000,279.97,280.42,275.14,275.88,193076,0
+ARGX.US,D,20210602,000000,275,277.35,260.41,268.12,467432,0
+ARGX.US,D,20210603,000000,268.4,269.25,263.01,266.3,111983,0
+ARGX.US,D,20210604,000000,269.72,271.93,267.07,269.93,159791,0
+ARGX.US,D,20210607,000000,256.54,268.135,256.54,260.3,459307,0
+ARGX.US,D,20210608,000000,269.44,269.64,260.11,267.79,315452,0
+ARGX.US,D,20210609,000000,277.46,295.8839,276.79,290.33,335503,0
+ARGX.US,D,20210610,000000,292.33,310.06,290.845,308.9,235161,0
+ARGX.US,D,20210611,000000,306.69,315.92,304.92,314.67,224457,0
+ARGX.US,D,20210614,000000,314.89,321.095,314.5,319.92,122147,0
+ARGX.US,D,20210615,000000,319.52,320.09,309.98,312,99714,0
+ARGX.US,D,20210616,000000,315.82,319.22,310.53,312.69,127719,0
+ARGX.US,D,20210617,000000,310.33,318.03,309.27,314.91,108846,0
+ARGX.US,D,20210618,000000,316.55,320.14,314.64,318.16,332476,0
+ARGX.US,D,20210621,000000,312.65,324.65,308.81,319.8,243236,0
+ARGX.US,D,20210622,000000,322.28,323.24,310.08,315.81,165212,0
+ARGX.US,D,20210623,000000,314.59,316.59,310.66,312.15,87258,0
+ARGX.US,D,20210624,000000,316.87,320.54,313.67,314.47,93838,0
+ARGX.US,D,20210625,000000,322.09,322.25,313.24,313.7,173493,0
+ARGX.US,D,20210628,000000,316.74,319.34,313.72,315.23,140485,0
+ARGX.US,D,20210629,000000,314.61,315.98,310.98,312.13,58721,0
+ARGX.US,D,20210630,000000,306.66,307.305,299.96,301.07,193661,0
+ARGX.US,D,20210701,000000,298.77,306.98,297.61,304.48,199521,0
+ARGX.US,D,20210702,000000,308.34,318.08,306.96,316.09,100466,0
+ARGX.US,D,20210706,000000,310,314.055,310,311.95,92239,0
+ARGX.US,D,20210707,000000,310.92,313.7608,307.71,312.34,116639,0
+ARGX.US,D,20210708,000000,306.73,313.55,306.08,312.2,113987,0
+ARGX.US,D,20210709,000000,303.78,314.69,303.53,313.07,104262,0
+ARGX.US,D,20210712,000000,316.19,316.56,308.62,309.85,73958,0
+ARGX.US,D,20210713,000000,303.33,308.66,303.21,307.82,74069,0
+ARGX.US,D,20210714,000000,308.4,308.4,305.28,307.29,128090,0
+ARGX.US,D,20210715,000000,302.37,305,298.81,300.43,100536,0
+ARGX.US,D,20210716,000000,300.37,310.285,299.73,309.4,152749,0
+ARGX.US,D,20210719,000000,306.58,314.46,305.87,313.18,128365,0
+ARGX.US,D,20210720,000000,309.08,312.29,304.43,310.37,278671,0
+ARGX.US,D,20210721,000000,312.46,319.98,308,319,154738,0
+ARGX.US,D,20210722,000000,322.77,326.54,316,316.58,144753,0
+ARGX.US,D,20210723,000000,317.72,318.62,314.12,316.09,93511,0
+ARGX.US,D,20210726,000000,311.4,311.4,301.29,302.36,139566,0
+ARGX.US,D,20210727,000000,300.38,304.94,295.24,301.06,169927,0
+ARGX.US,D,20210728,000000,292.72,309.62,291.96,307.5,108895,0
+ARGX.US,D,20210729,000000,296.72,303.95,293.91,295.85,147774,0
+ARGX.US,D,20210730,000000,303.97,306.15,301.32,304.43,151206,0
+ARGX.US,D,20210802,000000,307.3,311.28,302.92,308.76,144186,0
+ARGX.US,D,20210803,000000,310.41,312.67,306.59,311.5,96353,0
+ARGX.US,D,20210804,000000,312.47,316.55,308.35,308.88,109250,0
+ARGX.US,D,20210805,000000,307.68,312.02,306.06,310.33,68061,0
+ARGX.US,D,20210806,000000,307.72,314.74,305.27,313.11,72935,0
+ARGX.US,D,20210809,000000,314.98,320.19,314.39,315.33,93745,0
+ARGX.US,D,20210810,000000,318.67,319.77,310.01,314.11,77670,0
+ARGX.US,D,20210811,000000,313.98,314.95,309.36,313.13,91596,0
+ARGX.US,D,20210812,000000,313.31,313.79,306.93,310.66,87204,0
+ARGX.US,D,20210813,000000,311.41,316.67,309.59,311.01,61642,0
+ARGX.US,D,20210816,000000,310.79,311.25,302.99,305.79,72835,0
+ARGX.US,D,20210817,000000,302.9,308.2215,301.51,307.8,103795,0
+ARGX.US,D,20210818,000000,316.25,316.25,310.43,312.1,53064,0
+ARGX.US,D,20210819,000000,307.55,313.06,306.43,307.02,82156,0
+ARGX.US,D,20210820,000000,306.57,315.41,306.29,314.58,213537,0
+ARGX.US,D,20210823,000000,322.62,333.39,322.32,330.42,209534,0
+ARGX.US,D,20210824,000000,335.5,344.14,335.435,343.25,195417,0
+ARGX.US,D,20210825,000000,346.71,350.46,343.52,348.21,197924,0
+ARGX.US,D,20210826,000000,345.26,346.95,341.87,343.66,263055,0
+ARGX.US,D,20210827,000000,337.11,342.795,333.13,336.69,152180,0
+ARGX.US,D,20210830,000000,336.68,339.6999,336.23,336.9,61970,0
+ARGX.US,D,20210831,000000,342.64,344.15,327,331.02,496871,0
+ARGX.US,D,20210901,000000,333.85,338.34,330.9,337.91,197857,0
+ARGX.US,D,20210902,000000,347.81,351.725,345.67,349.07,142176,0
+ARGX.US,D,20210903,000000,345.93,352.89,345.31,350.58,85463,0
+ARGX.US,D,20210907,000000,348.67,352.04,339.43,340.47,168935,0
+ARGX.US,D,20210908,000000,338.21,339.9,329.53,330.47,216779,0
+ARGX.US,D,20210909,000000,331.13,335.965,330,330.76,151580,0
+ARGX.US,D,20210910,000000,332.63,332.63,326.26,327,158032,0
+ARGX.US,D,20210913,000000,328.46,328.46,322.245,324.36,143900,0
+ARGX.US,D,20210914,000000,328.06,329.2,321.18,322,135884,0
+ARGX.US,D,20210915,000000,325.05,325.05,317.78,321.73,182612,0
+ARGX.US,D,20210916,000000,321.15,324.3275,316.85,323.58,147204,0
+ARGX.US,D,20210917,000000,332.01,332.07,325.56,331.67,209202,0
+ARGX.US,D,20210920,000000,323.7,325.605,310,313,785603,0
+ARGX.US,D,20210921,000000,313.87,317.15,310.85,316.37,251897,0
+ARGX.US,D,20210922,000000,313.47,317.55,310.55,310.55,215901,0
+ARGX.US,D,20210923,000000,319.39,319.97,315.01,318.01,114189,0
+ARGX.US,D,20210924,000000,312.53,314,306.73,308,102606,0
+ARGX.US,D,20210927,000000,305.39,309.21,302.79,306.5,205524,0
+ARGX.US,D,20210928,000000,301.08,301.08,296.51,296.64,107202,0
+ARGX.US,D,20210929,000000,298.16,299.4,292.39,295,128468,0
+ARGX.US,D,20210930,000000,295.68,304.64,295.68,302,147700,0
+ARGX.US,D,20211001,000000,304,304.98,298.58,302.88,143279,0
+ARGX.US,D,20211004,000000,301.36,301.47,296.69,297.27,74097,0
+ARGX.US,D,20211005,000000,299.3,301.97,294.06,294.06,157322,0
+ARGX.US,D,20211006,000000,293.15,295.2,289.74,293.3,233084,0
+ARGX.US,D,20211007,000000,298.83,305.255,297.17,300.58,247985,0
+ARGX.US,D,20211008,000000,299.77,299.77,292.175,295.72,75366,0
+ARGX.US,D,20211011,000000,292.86,297.325,291.58,293.12,103863,0
+ARGX.US,D,20211012,000000,296.72,297,291.15,294.26,87361,0
+ARGX.US,D,20211013,000000,295.94,297.85,294.46,295.5,95926,0
+ARGX.US,D,20211014,000000,298.58,302.2,294.56,295.15,177586,0
+ARGX.US,D,20211015,000000,296.1,297.445,292,293.74,120864,0
+ARGX.US,D,20211018,000000,290.8,296.05,290.15,291.93,205808,0
+ARGX.US,D,20211019,000000,295,298.75,295,295.58,177113,0
+ARGX.US,D,20211020,000000,302.4,302.54,295.01,296.02,102810,0
+ARGX.US,D,20211021,000000,295.99,298.35,293.15,294.17,97795,0
+ARGX.US,D,20211022,000000,295.99,295.99,290.5,293.16,123630,0
+ARGX.US,D,20211025,000000,289.39,291.38,286.51,286.54,125778,0
+ARGX.US,D,20211026,000000,288.98,288.99,281.83,281.85,139191,0
+ARGX.US,D,20211027,000000,281.73,282.41,277.18,279.58,117646,0
+ARGX.US,D,20211028,000000,281.64,284.1089,276.46,280.83,352963,0
+ARGX.US,D,20211029,000000,306.275,307.42,297.545,301.96,236772,0
+ARGX.US,D,20211101,000000,300.35,309.86,300.35,309.11,157840,0
+ARGX.US,D,20211102,000000,311.01,321.61,309.88,321.05,190804,0
+ARGX.US,D,20211103,000000,319.94,324.2,317.45,323.16,176092,0
+ARGX.US,D,20211104,000000,322.2,333.51,322.06,330.67,197099,0
+ARGX.US,D,20211105,000000,320.19,324.37,317.07,320.92,161604,0
+ARGX.US,D,20211108,000000,317.74,321.83,316.62,321.45,129481,0
+ARGX.US,D,20211109,000000,321.81,325.61,318.99,323.36,124721,0
+ARGX.US,D,20211110,000000,311.75,314.865,308.09,310.76,145965,0
+ARGX.US,D,20211111,000000,310.47,313.31,307,308.25,132058,0
+ARGX.US,D,20211112,000000,314.04,314.04,307.465,309.64,218727,0
+ARGX.US,D,20211115,000000,308.77,311.42,299.41,301.2,188422,0
+ARGX.US,D,20211116,000000,299.06,302,297.965,301.22,136933,0
+ARGX.US,D,20211117,000000,295.93,301.87,291.91,300.4,162736,0
+ARGX.US,D,20211118,000000,296.34,298.96,290.37,291.32,151134,0
+ARGX.US,D,20211119,000000,287.78,289,283.15,283.97,233966,0
+ARGX.US,D,20211122,000000,274.77,276.38,270.69,272.31,242720,0
+ARGX.US,D,20211123,000000,267.42,273.74,265.02,272.01,341730,0
+ARGX.US,D,20211124,000000,267.99,277.51,266.25,276.91,157983,0
+ARGX.US,D,20211126,000000,284.34,285.41,273.895,276.1,186721,0
+ARGX.US,D,20211129,000000,283.94,286.94,273.665,276.32,350160,0
+ARGX.US,D,20211130,000000,283.71,285.8757,273.85,279.21,219238,0
+ARGX.US,D,20211201,000000,280.64,285.91,280.08,283.62,158066,0
+ARGX.US,D,20211202,000000,287.23,299.95,286.73,294.91,238270,0
+ARGX.US,D,20211203,000000,293.88,294.27,283.51,283.7,381056,0
+ARGX.US,D,20211206,000000,282.8,286.16,276.1,278.96,176126,0
+ARGX.US,D,20211207,000000,282.41,294.13,282.41,292.52,131114,0
+ARGX.US,D,20211208,000000,299.85,312.25,294.48,309.5,443020,0
+ARGX.US,D,20211209,000000,307.75,310.76,298.8,300.03,222347,0
+ARGX.US,D,20211210,000000,295.72,301.43,292.79,297.9,173121,0
+ARGX.US,D,20211213,000000,306.25,307.4,298.23,303,241799,0
+ARGX.US,D,20211214,000000,299.62,303.05,296.54,301.54,180552,0
+ARGX.US,D,20211215,000000,302.87,311.94,299.89,307.57,245441,0
+ARGX.US,D,20211216,000000,311.72,312.61,296.5,297.14,266694,0
+ARGX.US,D,20211217,000000,304.1,313.91,301.76,310.26,140883,0
+ARGX.US,D,20211220,000000,337.29,339.59,335.62,337.51,1026881,0
+ARGX.US,D,20211221,000000,345.03,352,343.76,351.58,312904,0
+ARGX.US,D,20211222,000000,349.43,352,348.29,349.58,297532,0
+ARGX.US,D,20211223,000000,347.07,352.21,346.15,349.99,198319,0
+ARGX.US,D,20211227,000000,352.13,354.13,347.76,348.34,108411,0
+ARGX.US,D,20211228,000000,352.76,353.01,348.06,348.19,75011,0
+ARGX.US,D,20211229,000000,352.95,353.61,349.12,351.38,163246,0
+ARGX.US,D,20211230,000000,351.76,356.75,351.76,353.03,82982,0
+ARGX.US,D,20211231,000000,350.77,356.78,347.02,350.19,77507,0
+ARGX.US,D,20220103,000000,348.36,352.23,345.07,351.06,143844,0
+ARGX.US,D,20220104,000000,345.16,346.83,342.72,344,192371,0
+ARGX.US,D,20220105,000000,342.98,345.8,337.164,337.57,232637,0
+ARGX.US,D,20220106,000000,334.33,338.45,326.56,332.67,129773,0
+ARGX.US,D,20220107,000000,326.36,328.71,312.49,312.58,388695,0
+ARGX.US,D,20220110,000000,301.52,303.14,295.38,301.66,333611,0
+ARGX.US,D,20220111,000000,302.24,306.23,298.92,305.59,259128,0
+ARGX.US,D,20220112,000000,305.95,307.97,293.01,293.21,161848,0
+ARGX.US,D,20220113,000000,295.38,295.38,287.32,288.33,132901,0
+ARGX.US,D,20220114,000000,289.22,292.6,282.04,291.5,150904,0
+ARGX.US,D,20220118,000000,284.82,288.8,280.56,280.78,176738,0
+ARGX.US,D,20220119,000000,284.27,289.88,278.34,278.72,138052,0
+ARGX.US,D,20220120,000000,283.81,288.9151,280.83,281.48,142356,0
+ARGX.US,D,20220121,000000,280.95,282.95,276.93,279.25,185686,0
+ARGX.US,D,20220124,000000,267.88,270.14,262.08,265,605337,0
+ARGX.US,D,20220125,000000,258.65,261.45,257.31,260.26,397741,0
+ARGX.US,D,20220126,000000,263.91,271.98,256.385,258.11,192462,0
+ARGX.US,D,20220127,000000,259.68,261.14,254.19,254.45,136756,0
+ARGX.US,D,20220128,000000,254.72,259.6,249.5,258.75,296413,0
+ARGX.US,D,20220131,000000,258.39,270,257.19,269.26,238137,0
+ARGX.US,D,20220201,000000,269.85,281.58,269.125,280.67,327424,0
+ARGX.US,D,20220202,000000,280.07,281.66,274.06,277.98,165038,0
+ARGX.US,D,20220203,000000,268.29,274.49,267.7,270.8,170143,0
+ARGX.US,D,20220204,000000,269.78,292.28,269.78,289.86,315467,0
+ARGX.US,D,20220207,000000,281.76,292.95,281.61,288.3,268212,0
+ARGX.US,D,20220208,000000,282.23,291.24,277.38,290.44,250393,0
+ARGX.US,D,20220209,000000,292.38,301.63,292.09,300,205656,0
+ARGX.US,D,20220210,000000,291.88,302.89,291,293.21,186096,0
+ARGX.US,D,20220211,000000,292.66,294.66,282.16,285.03,153760,0
+ARGX.US,D,20220214,000000,280.44,285.79,279.15,283.52,148985,0
+ARGX.US,D,20220215,000000,287.95,296.165,287.88,295.47,449132,0
+ARGX.US,D,20220216,000000,300,303.22,293.43,300.36,138405,0
+ARGX.US,D,20220217,000000,295.73,297.44,287.481,287.89,236511,0
+ARGX.US,D,20220218,000000,286.67,289.06,273.01,278.1,243322,0
+ARGX.US,D,20220222,000000,275.05,281,274.25,277.66,125987,0
+ARGX.US,D,20220223,000000,279.96,280.42,270.1,271.04,210447,0
+ARGX.US,D,20220224,000000,261.5,287.26,261.5,285.37,264576,0
+ARGX.US,D,20220225,000000,287.4,290.13,283.71,286.33,162348,0
+ARGX.US,D,20220228,000000,280.44,288.64,278.59,287.71,223311,0
+ARGX.US,D,20220301,000000,294.8,299.16,290.95,294.57,250071,0
+ARGX.US,D,20220302,000000,293.19,294.62,287.17,291.36,169222,0
+ARGX.US,D,20220303,000000,282.13,282.99,268.52,272.33,450617,0
+ARGX.US,D,20220304,000000,265.13,272.2427,264.69,266.15,304908,0
+ARGX.US,D,20220307,000000,266.8,277.8,264.29,269.81,237408,0
+ARGX.US,D,20220308,000000,264.88,269,256.44,263.59,334679,0
+ARGX.US,D,20220309,000000,273.93,280.89,272.85,277.77,285391,0
+ARGX.US,D,20220310,000000,277.59,282.455,275.38,279.69,123529,0
+ARGX.US,D,20220311,000000,286.28,286.28,277.125,278.23,158294,0
+ARGX.US,D,20220314,000000,280.76,287.26,276.09,279.13,198043,0
+ARGX.US,D,20220315,000000,276.21,286.98,276.02,286.47,211262,0
+ARGX.US,D,20220316,000000,294.77,300.5,291.72,300.45,146436,0
+ARGX.US,D,20220317,000000,298.04,302.92,297.29,302.1,112265,0
+ARGX.US,D,20220318,000000,297.8,311.04,297.8,309.91,305966,0
+ARGX.US,D,20220321,000000,305.48,306.42,295.7024,298.5,267288,0
+ARGX.US,D,20220322,000000,302.91,317.21,300.85,317.21,427370,0
+ARGX.US,D,20220323,000000,310,320.86,303.51,313.04,604944,0
+ARGX.US,D,20220324,000000,319.25,322.78,311.735,314.43,682556,0
+ARGX.US,D,20220325,000000,308.92,310.11,299.62,301,306236,0
+ARGX.US,D,20220328,000000,296.39,302.74,293.4699,301.6,174687,0
+ARGX.US,D,20220329,000000,307.33,309.27,305.01,307.27,235319,0
+ARGX.US,D,20220330,000000,309.82,316,308.68,313.48,206303,0
+ARGX.US,D,20220331,000000,313.16,320.7,310.91,315.31,144525,0
+ARGX.US,D,20220401,000000,315.72,325.75,315.72,325.4,237103,0
+ARGX.US,D,20220404,000000,329.87,330.06,323.41,324.41,210758,0
+ARGX.US,D,20220405,000000,327.75,331.22,321.59,323.82,203786,0
+ARGX.US,D,20220406,000000,320.9,328.51,319.21,326.83,162635,0
+ARGX.US,D,20220407,000000,335.21,336.75,325.1688,328.77,274948,0
+ARGX.US,D,20220408,000000,327.84,336.8758,327.34,328.2,210420,0
+ARGX.US,D,20220411,000000,331.01,333.54,319.67,321.96,240335,0
+ARGX.US,D,20220412,000000,325.36,327.26,317.585,320,241362,0
+ARGX.US,D,20220413,000000,321.83,325.42,321.09,322.97,218119,0
+ARGX.US,D,20220414,000000,321.63,324.34,320.175,322.82,196760,0
+ARGX.US,D,20220418,000000,321.91,322.42,314.77,316.95,104494,0
+ARGX.US,D,20220419,000000,321.49,322.94,317.83,321.34,188782,0
+ARGX.US,D,20220420,000000,328.09,328.72,321.06,321.38,156658,0
+ARGX.US,D,20220421,000000,323.28,325.11,315.25,315.85,162339,0
+ARGX.US,D,20220422,000000,317.99,320.38,312,312.4,176419,0
+ARGX.US,D,20220425,000000,309.17,320.25,308.82,319.72,238190,0
+ARGX.US,D,20220426,000000,318.9,322.02,302.25,303.59,402198,0
+ARGX.US,D,20220427,000000,294.19,299.76,288.79,290.17,317606,0
+ARGX.US,D,20220428,000000,290.21,291.155,279.31,287.93,379732,0
+ARGX.US,D,20220429,000000,285.39,290.4,285.39,287.32,312666,0
+ARGX.US,D,20220502,000000,286.34,296.25,286.34,293.35,283665,0
+ARGX.US,D,20220503,000000,300.65,302.58,293.17,296.89,313707,0
+ARGX.US,D,20220504,000000,296.51,297.02,284.23,292.93,322022,0
+ARGX.US,D,20220505,000000,306.03,327.14,306.03,320.34,1007521,0
+ARGX.US,D,20220506,000000,313.56,317.48,306.785,316.43,482370,0
+ARGX.US,D,20220509,000000,298.76,308.84,267.345,269.58,1115404,0
+ARGX.US,D,20220510,000000,290.82,307.47,290.82,299.41,696366,0
+ARGX.US,D,20220511,000000,294.51,300.795,284.18,284.34,351996,0
+ARGX.US,D,20220512,000000,282.46,295.05,281.65,290.29,264441,0
+ARGX.US,D,20220513,000000,312.56,314.5,302.69,311.64,487639,0
+ARGX.US,D,20220516,000000,310.92,314.68,306.39,308.9,250038,0
+ARGX.US,D,20220517,000000,317.01,318.39,310,315.91,222838,0
+ARGX.US,D,20220518,000000,315.67,319.045,302.24,304.71,255499,0
+ARGX.US,D,20220519,000000,310.81,321.22,308.13,319.97,220423,0
+ARGX.US,D,20220520,000000,316.96,325.52,315.41,324.69,261207,0
+ARGX.US,D,20220523,000000,324.09,324.79,317.5,318.08,282782,0
+ARGX.US,D,20220524,000000,324.18,325.5,310.08,313.48,237154,0
+ARGX.US,D,20220525,000000,312.64,318.67,310.76,316.78,119301,0
+ARGX.US,D,20220526,000000,316.28,320.15,314.49,315.97,253791,0
+ARGX.US,D,20220527,000000,318.45,323.67,313.63,323.1,318703,0
+ARGX.US,D,20220531,000000,318.16,320.24,307.9516,309.3,393970,0
+ARGX.US,D,20220601,000000,315.5,315.79,305.02,307.89,165726,0
+ARGX.US,D,20220602,000000,308.71,317.385,304.14,315.26,235263,0
+ARGX.US,D,20220603,000000,313.39,321.35,311.87,316.39,198507,0
+ARGX.US,D,20220606,000000,317.75,323.58,313.135,317.44,233276,0
+ARGX.US,D,20220607,000000,314.74,326.6,314.7,325.51,304030,0
+ARGX.US,D,20220608,000000,323.43,333.57,322.47,332.02,180242,0
+ARGX.US,D,20220609,000000,331.55,332.84,328.04,330.3,268253,0
+ARGX.US,D,20220610,000000,324.9,339.53,322.64,338.22,376016,0
+ARGX.US,D,20220613,000000,324.95,330,321.31,329.55,446130,0
+ARGX.US,D,20220614,000000,328.26,331,322.83,329.17,372903,0
+ARGX.US,D,20220615,000000,329.16,354.27,329.16,345.66,495405,0
+ARGX.US,D,20220616,000000,331.95,335.98,326.9,330.85,301137,0
+ARGX.US,D,20220617,000000,333.06,355.13,333.06,349.96,566892,0
+ARGX.US,D,20220621,000000,354.5,364.37,354.34,360.21,417186,0
+ARGX.US,D,20220622,000000,349.33,359.92,348.35,354.57,244841,0
+ARGX.US,D,20220623,000000,354.9,365.81,352.4,364.55,232879,0
+ARGX.US,D,20220624,000000,362.47,364.83,354.1025,364.35,327429,0
+ARGX.US,D,20220627,000000,365.92,376.78,363.76,373.47,227983,0
+ARGX.US,D,20220628,000000,368.4,368.42,362,364.47,260974,0
+ARGX.US,D,20220629,000000,363.92,377,360.9,373.58,414775,0
+ARGX.US,D,20220630,000000,371.13,383.64,367.85,378.88,389158,0
+ARGX.US,D,20220701,000000,371.84,379.23,370.57,377.13,283310,0
+ARGX.US,D,20220705,000000,375.2,383.81,372.94,382.11,336929,0
+ARGX.US,D,20220706,000000,378.385,380.565,365.035,365.92,484932,0
+ARGX.US,D,20220707,000000,366.78,373.1,365.48,367.56,304756,0
+ARGX.US,D,20220708,000000,351.51,356.3799,345.57,352.79,994330,0
+ARGX.US,D,20220711,000000,365.9,365.9,355.78,356.15,441551,0
+ARGX.US,D,20220712,000000,357.67,359.31,346.75,352.35,377857,0
+ARGX.US,D,20220713,000000,350.83,361.98,349.69,354.71,286760,0
+ARGX.US,D,20220714,000000,365.13,366.98,357.95,359.88,391687,0
+ARGX.US,D,20220715,000000,361.75,364.73,357.66,364.73,252489,0
+ARGX.US,D,20220718,000000,368.54,372.69,361.32,364.42,274271,0
+ARGX.US,D,20220719,000000,371.01,377.56,370.01,372.79,236120,0
+ARGX.US,D,20220720,000000,371.88,376.115,365.16,366.24,127305,0
+ARGX.US,D,20220721,000000,367.48,371.5,366.51,369.82,137622,0
+ARGX.US,D,20220722,000000,368.16,370.65,355.35,356.71,200448,0
+ARGX.US,D,20220725,000000,363.26,364.17,358.925,363.61,246126,0
+ARGX.US,D,20220726,000000,363.54,367.4,361.32,365.02,118125,0
+ARGX.US,D,20220727,000000,365,365.37,355.67,357.86,342911,0
+ARGX.US,D,20220728,000000,387.21,387.89,354.095,372.97,649198,0
+ARGX.US,D,20220729,000000,369.88,369.92,362.66,364.21,260666,0
+ARGX.US,D,20220801,000000,359.195,365.85,354.72,354.99,238827,0
+ARGX.US,D,20220802,000000,353.14,362.095,353.08,357.81,160082,0
+ARGX.US,D,20220803,000000,361.36,372.1,361.36,368.8,236206,0
+ARGX.US,D,20220804,000000,369.62,372,363.55,369.13,150341,0
+ARGX.US,D,20220805,000000,367.31,369.94,363.59,367.85,192031,0
+ARGX.US,D,20220808,000000,369.4,370.12,364.72,366.57,162338,0
+ARGX.US,D,20220809,000000,375.27,381.18,367.73,374.03,242703,0
+ARGX.US,D,20220810,000000,378.49,378.49,367.36,374.24,165975,0
+ARGX.US,D,20220811,000000,380.84,382.03,370.69,374.14,166652,0
+ARGX.US,D,20220812,000000,373.71,379.8,370.45,376.91,352109,0
+ARGX.US,D,20220815,000000,378.26,388.06,378.26,382.86,295200,0
+ARGX.US,D,20220816,000000,383.61,385.43,372.85,372.95,227355,0
+ARGX.US,D,20220817,000000,381.16,387.03,379,382.61,262683,0
+ARGX.US,D,20220818,000000,380.01,381.35,375.88,377.49,135484,0
+ARGX.US,D,20220819,000000,379.81,385.01,379.81,383.25,135917,0
+ARGX.US,D,20220822,000000,382.53,403.11,382.53,387.88,456465,0
+ARGX.US,D,20220823,000000,384.83,386.19,375.82,382.78,220715,0
+ARGX.US,D,20220824,000000,390.76,396.6,387.18,391.36,267563,0
+ARGX.US,D,20220825,000000,396.56,399.93,391.37,394.43,156560,0
+ARGX.US,D,20220826,000000,401.51,403.77,383.55,384.12,276970,0
+ARGX.US,D,20220829,000000,382.47,386.06,380.98,383.29,113810,0
+ARGX.US,D,20220830,000000,388.21,388.6795,378.26,381.05,174635,0
+ARGX.US,D,20220831,000000,377.79,382.325,375.02,377.87,219981,0
+ARGX.US,D,20220901,000000,368.82,377.86,367.04,377.26,180148,0
+ARGX.US,D,20220902,000000,377.82,383.89,372.5,375.3,137242,0
+ARGX.US,D,20220906,000000,376,377.555,369.02,370.47,137397,0
+ARGX.US,D,20220907,000000,366.3,381.55,363.32,380.67,205561,0
+ARGX.US,D,20220908,000000,379.245,397.87,379.2,395.75,493120,0
+ARGX.US,D,20220909,000000,398.91,400.59,389.65,391.26,160928,0
+ARGX.US,D,20220912,000000,390.11,392.935,386.5401,388.36,234291,0
+ARGX.US,D,20220913,000000,386.89,387.13,382.2,383.12,120297,0
+ARGX.US,D,20220914,000000,389.2,393,381.16,383.32,176648,0
+ARGX.US,D,20220915,000000,384.9,387.31,378.97,380.18,156263,0
+ARGX.US,D,20220916,000000,380.06,380.06,371.22,373.26,405714,0
+ARGX.US,D,20220919,000000,373.51,375.11,358.94,365,309837,0
+ARGX.US,D,20220920,000000,369,373.14,366.285,370.46,238953,0
+ARGX.US,D,20220921,000000,373.93,373.93,360.86,361.08,183754,0
+ARGX.US,D,20220922,000000,357.21,359.45,351.74,356.71,355726,0
+ARGX.US,D,20220923,000000,351.27,352.53,341.951,343.2,217269,0
+ARGX.US,D,20220926,000000,346.74,349.5,341.23,343.75,181191,0
+ARGX.US,D,20220927,000000,352.77,355.83,347.845,351.01,198628,0
+ARGX.US,D,20220928,000000,346.64,357.68,345.33,357.5,226206,0
+ARGX.US,D,20220929,000000,357.43,358.3925,350.97,357.55,112228,0
+ARGX.US,D,20220930,000000,358.79,361.07,352.03,353.05,155490,0
+ARGX.US,D,20221003,000000,358.27,358.47,350.37,350.94,229675,0
+ARGX.US,D,20221004,000000,366.9,369.45,362.99,369.45,427203,0
+ARGX.US,D,20221005,000000,366.08,379.05,366.08,376.87,190309,0
+ARGX.US,D,20221006,000000,375.1,375.945,367.5,368.77,318863,0
+ARGX.US,D,20221007,000000,357,360.25,352.7,353.47,333413,0
+ARGX.US,D,20221010,000000,351.01,351.01,345.02,346.08,162168,0
+ARGX.US,D,20221011,000000,342.47,354.01,340.72,344.57,185142,0
+ARGX.US,D,20221012,000000,343.41,347.75,339.4,345.84,174152,0
+ARGX.US,D,20221013,000000,338.98,353.82,335.83,350.77,145951,0
+ARGX.US,D,20221014,000000,353.53,356.37,350.985,351.43,194429,0
+ARGX.US,D,20221017,000000,355.94,364.98,354.38,361.05,194732,0
+ARGX.US,D,20221018,000000,366.95,377.97,364.69,375.44,246171,0
+ARGX.US,D,20221019,000000,373.43,373.635,360.021,360.81,178069,0
+ARGX.US,D,20221020,000000,346.01,362.42,346.01,361.94,246295,0
+ARGX.US,D,20221021,000000,364.75,378.16,362.56,376.7,329505,0
+ARGX.US,D,20221024,000000,372.9,384.98,371.34,382.09,327128,0
+ARGX.US,D,20221025,000000,384.66,390.235,379.59,387.79,250142,0
+ARGX.US,D,20221026,000000,390.71,392.605,382.57,383.62,310048,0
+ARGX.US,D,20221027,000000,386.6,386.6,356.6,372.24,578330,0
+ARGX.US,D,20221028,000000,369.99,389.38,369.99,388.99,334339,0
+ARGX.US,D,20221031,000000,384.65,390.98,380.91,387.93,283808,0
+ARGX.US,D,20221101,000000,391.17,396.86,379.52,379.57,301185,0
+ARGX.US,D,20221102,000000,382.32,383.15,369.18,371.7,346091,0
+ARGX.US,D,20221103,000000,369.9,382.31,367.44,375.85,251768,0
+ARGX.US,D,20221104,000000,375.99,375.99,358.65,366.24,273576,0
+ARGX.US,D,20221107,000000,364.46,366.37,357.61,362.3,274232,0
+ARGX.US,D,20221108,000000,364.36,366.58,356.44,359.72,247496,0
+ARGX.US,D,20221109,000000,367,374.325,361.87,366.14,212867,0
+ARGX.US,D,20221110,000000,378.295,378.74,366.59,367.53,300596,0
+ARGX.US,D,20221111,000000,364.15,364.15,351.51,363.07,417465,0
+ARGX.US,D,20221114,000000,372.45,373.31,360.99,361.78,331864,0
+ARGX.US,D,20221115,000000,377.28,379.05,366.17,370.15,262455,0
+ARGX.US,D,20221116,000000,375.62,376.77,360.995,365.1,330299,0
+ARGX.US,D,20221117,000000,363.33,370.83,361.345,363.48,215711,0
+ARGX.US,D,20221118,000000,365.68,369.06,362.34,363.98,196634,0
+ARGX.US,D,20221121,000000,369.2,375.375,368.26,374.35,166463,0
+ARGX.US,D,20221122,000000,373.05,373.05,364.82,371.75,158563,0
+ARGX.US,D,20221123,000000,372.7,382.88,372.7,376.76,132136,0
+ARGX.US,D,20221125,000000,376.29,380.54,373.16,373.83,91866,0
+ARGX.US,D,20221128,000000,384.66,391.31,378.49,379,222584,0
+ARGX.US,D,20221129,000000,374.3,380.25,372.83,377.72,169078,0
+ARGX.US,D,20221130,000000,399.83,403.54,392.93,397.97,689790,0
+ARGX.US,D,20221201,000000,404.85,407.93,395.85,399.22,225363,0
+ARGX.US,D,20221202,000000,396.31,405,396,402.31,164412,0
+ARGX.US,D,20221205,000000,400.83,401.5,391.135,393.26,228339,0
+ARGX.US,D,20221206,000000,394.94,394.94,383.16,385.54,167088,0
+ARGX.US,D,20221207,000000,392.28,395.22,382.92,384.37,226861,0
+ARGX.US,D,20221208,000000,396.09,398.05,388.01,389.52,340456,0
+ARGX.US,D,20221209,000000,392.31,392.68,387.27,388.5,173452,0
+ARGX.US,D,20221212,000000,403.69,405,392.01,394.86,324033,0
+ARGX.US,D,20221213,000000,392.76,394.5,384.46,384.7,286308,0
+ARGX.US,D,20221214,000000,390,394,386.02,386.46,252502,0
+ARGX.US,D,20221215,000000,390.49,397.479,387.52,389.68,258197,0
+ARGX.US,D,20221216,000000,387.8,391.56,384.31,385.81,216649,0
+ARGX.US,D,20221219,000000,385.01,385.01,373.17,377.33,294336,0
+ARGX.US,D,20221220,000000,373.34,383.575,373.34,381.13,251002,0
+ARGX.US,D,20221221,000000,375.63,386.61,374.13,382.72,95234,0
+ARGX.US,D,20221222,000000,384.07,384.23,379.98,383.24,162671,0
+ARGX.US,D,20221223,000000,382.08,382.08,374.02,377.33,123719,0
+ARGX.US,D,20221227,000000,377.13,377.75,368.15,370.58,105826,0
+ARGX.US,D,20221228,000000,369.8,372.03,364.625,369.42,268375,0
+ARGX.US,D,20221229,000000,370.76,379.05,369.59,375.79,153368,0
+ARGX.US,D,20221230,000000,373.03,379.59,371.295,378.83,180505,0
+ARGX.US,D,20230103,000000,381.1,382.645,372.37,373.8,370900,0
+ARGX.US,D,20230104,000000,375.83,376.98,369.14,376.46,208276,0
+ARGX.US,D,20230105,000000,374.67,376.33,373.215,373.95,202448,0
+ARGX.US,D,20230106,000000,375.92,382.38,373.54,375.81,328662,0
+ARGX.US,D,20230109,000000,368.98,374.64,365.9,372.96,439579,0
+ARGX.US,D,20230110,000000,375.99,388.7,375.99,388.26,223114,0
+ARGX.US,D,20230111,000000,389.05,396.53,384.09,395.45,238542,0
+ARGX.US,D,20230112,000000,392.08,403.88,391.06,403.65,229038,0
+ARGX.US,D,20230113,000000,399.14,404.9,394.26,401,186878,0
+ARGX.US,D,20230117,000000,398.75,400,396,396.56,210889,0
+ARGX.US,D,20230118,000000,396.74,399,386.94,387.44,199555,0
+ARGX.US,D,20230119,000000,388.45,389.33,381.01,381.98,144719,0
+ARGX.US,D,20230120,000000,388.22,391.37,384.26,391.12,301798,0
+ARGX.US,D,20230123,000000,392.96,395.62,392.13,394.24,185943,0
+ARGX.US,D,20230124,000000,385.31,389.27,380.44,382.52,157359,0
+ARGX.US,D,20230125,000000,383.82,383.82,373.75,378.72,153644,0
+ARGX.US,D,20230126,000000,386.42,386.99,380.23,382.1,151940,0
+ARGX.US,D,20230127,000000,371.85,385.27,371.85,380.9,297299,0
+ARGX.US,D,20230130,000000,378.13,380.95,372.23,375.78,164569,0
+ARGX.US,D,20230131,000000,375.08,383.5,374.51,382.25,155719,0
+ARGX.US,D,20230201,000000,380.46,382.36,375.16,379.73,223025,0
+ARGX.US,D,20230202,000000,378.06,378.06,369.01,372.27,258634,0
+ARGX.US,D,20230203,000000,370,373.83,370,370.95,206480,0
+ARGX.US,D,20230206,000000,367.17,378.11,367.17,373.29,289583,0
+ARGX.US,D,20230207,000000,370.97,380.69,366.67,379.74,213633,0
+ARGX.US,D,20230208,000000,378.17,379.115,370,372.01,222698,0
+ARGX.US,D,20230209,000000,375.17,379.5,371.71,373.56,115010,0
+ARGX.US,D,20230210,000000,373.33,376.16,371.635,372.39,236916,0
+ARGX.US,D,20230213,000000,372.39,377.545,372.32,374.42,200301,0
+ARGX.US,D,20230214,000000,373.86,378.21,372.86,375.92,111688,0
+ARGX.US,D,20230215,000000,375.78,377.235,370.7,375.82,147316,0
+ARGX.US,D,20230216,000000,368.55,373.105,367.42,369.04,243262,0
+ARGX.US,D,20230217,000000,366.27,372.475,362.85,371.93,205250,0
+ARGX.US,D,20230221,000000,371.48,372.52,365.05,366.3,99440,0
+ARGX.US,D,20230222,000000,369.11,369.11,364.44,366.15,100937,0
+ARGX.US,D,20230223,000000,368.89,370.51,365.935,367.72,66226,0
+ARGX.US,D,20230224,000000,362.71,367.91,362.39,366.53,159545,0
+ARGX.US,D,20230227,000000,368.58,373.44,366.44,370.19,141921,0
+ARGX.US,D,20230228,000000,364.03,368.68,363.025,366.02,265430,0
+ARGX.US,D,20230301,000000,369.56,374,368.045,368.95,264771,0
+ARGX.US,D,20230302,000000,355.9,356.02,340.02,345.05,1067805,0
+ARGX.US,D,20230303,000000,348.27,350.795,342.03,347.02,498374,0
+ARGX.US,D,20230306,000000,346.65,347.06,340.14,341.8,252449,0
+ARGX.US,D,20230307,000000,342.16,343.33,337.56,339.23,227639,0
+ARGX.US,D,20230308,000000,337.06,339,333.07,334.23,170949,0
+ARGX.US,D,20230309,000000,335.88,347.695,333.54,341.44,365043,0
+ARGX.US,D,20230310,000000,342.02,349,337.5,341.3,284638,0
+ARGX.US,D,20230313,000000,339.11,356.59,339.11,352.64,448808,0
+ARGX.US,D,20230314,000000,356.33,358.32,353.29,357.98,203644,0
+ARGX.US,D,20230315,000000,352.02,358.255,351.32,356.83,162347,0
+ARGX.US,D,20230316,000000,356.45,361.51,353.37,358.47,152045,0
+ARGX.US,D,20230317,000000,359.46,361.48,356.86,359.67,182771,0
+ARGX.US,D,20230320,000000,361.18,365.45,359.77,364.98,154356,0
+ARGX.US,D,20230321,000000,364.93,364.93,355.22,357.53,243367,0
+ARGX.US,D,20230322,000000,359.48,361.71,356.72,356.85,194947,0
+ARGX.US,D,20230323,000000,360.1,363.53,358.41,359.78,101711,0
+ARGX.US,D,20230324,000000,362.02,362.6,358,360.52,146074,0
+ARGX.US,D,20230327,000000,360.7,363.58,358.52,361.85,183949,0
+ARGX.US,D,20230328,000000,362.9,367.93,362.86,366.46,221662,0
+ARGX.US,D,20230329,000000,366.95,377.16,366.52,376.47,329102,0
+ARGX.US,D,20230330,000000,371.93,374.47,369.53,369.83,180095,0
+ARGX.US,D,20230331,000000,371.18,372.6,368.32,372.58,174386,0
+ARGX.US,D,20230403,000000,366.11,366.72,358.735,360.14,223482,0
+ARGX.US,D,20230404,000000,361.39,367.55,361.39,367.47,180914,0
+ARGX.US,D,20230405,000000,376.13,377.45,372.73,373.18,204876,0
+ARGX.US,D,20230406,000000,375.68,389.65,375.68,387.36,307714,0
+ARGX.US,D,20230410,000000,385.4,385.4,376.11,377.74,169387,0
+ARGX.US,D,20230411,000000,380.39,383.48,374,374.79,163051,0
+ARGX.US,D,20230412,000000,379.52,381.36,374.75,379.69,256330,0
+ARGX.US,D,20230413,000000,382.02,388.7,381.195,386.43,144520,0
+ARGX.US,D,20230414,000000,386.73,387.12,377.48,382.99,136341,0
+ARGX.US,D,20230417,000000,386.29,388.28,382.44,383.94,219813,0
+ARGX.US,D,20230418,000000,378,378.86,374.115,375.76,155449,0
+ARGX.US,D,20230419,000000,372,385.58,372,382.12,331411,0
+ARGX.US,D,20230420,000000,379.8,383.62,378.39,380.01,304107,0
+ARGX.US,D,20230421,000000,385.23,390.23,384.16,389.37,171085,0
+ARGX.US,D,20230424,000000,388.89,392.48,387.27,391.12,296836,0
+ARGX.US,D,20230425,000000,391.82,393.76,387.03,390.51,190104,0
+ARGX.US,D,20230426,000000,391.52,391.81,382.04,382.835,167153,0
+ARGX.US,D,20230427,000000,377.4,382.331,374.96,380.88,193554,0
+ARGX.US,D,20230428,000000,381.64,393.27,380.99,387.88,171643,0
+ARGX.US,D,20230501,000000,388.53,396,386.11,392.23,198875,0
+ARGX.US,D,20230502,000000,390,396.61,390,392.78,208561,0
+ARGX.US,D,20230503,000000,391.32,396.47,389.71,392.29,276410,0
+ARGX.US,D,20230504,000000,388.86,401.44,382.78,395.41,383677,0
+ARGX.US,D,20230505,000000,399.72,404.87,394.33,404.16,332763,0
+ARGX.US,D,20230508,000000,403.45,406.13,397.78,406,161051,0
+ARGX.US,D,20230509,000000,396.11,401.86,393.73,401.52,148673,0
+ARGX.US,D,20230510,000000,394.97,404.09,394.195,402.37,170670,0
+ARGX.US,D,20230511,000000,402,406.933,399,406.85,149267,0
+ARGX.US,D,20230512,000000,402.76,404.2,400.005,403.48,93378,0
+ARGX.US,D,20230515,000000,404.77,408.31,403.515,406.13,142328,0
+ARGX.US,D,20230516,000000,394.565,409.525,386.97,405.6,801668,0
+ARGX.US,D,20230517,000000,408.89,417,396.19,412.91,797628,0
+ARGX.US,D,20230518,000000,414.96,418.98,411.51,413.42,281035,0
+ARGX.US,D,20230519,000000,415.06,422.58,413.06,422.58,237619,0
+ARGX.US,D,20230522,000000,420.23,423.9914,418.14,419.7,224313,0
+ARGX.US,D,20230523,000000,417.12,419.065,413.32,413.62,157789,0
+ARGX.US,D,20230524,000000,411.82,411.83,401.16,403.17,228512,0
+ARGX.US,D,20230525,000000,403.13,403.41,398.5,401.06,234420,0
+ARGX.US,D,20230526,000000,401.03,404.26,399.315,401.96,162241,0
+ARGX.US,D,20230530,000000,400.3,400.3,391.56,392.36,305578,0
+ARGX.US,D,20230531,000000,395.04,396.21,386.69,388.7,252685,0
+ARGX.US,D,20230601,000000,389.53,396.705,384.275,394.66,177144,0
+ARGX.US,D,20230602,000000,396.51,398.56,394.855,395.8,103204,0
+ARGX.US,D,20230605,000000,396.61,403.265,395.64,402.72,148646,0
+ARGX.US,D,20230606,000000,404.49,408.01,399.64,400.34,100732,0
+ARGX.US,D,20230607,000000,399.18,399.56,391.32,392.41,125921,0
+ARGX.US,D,20230608,000000,393.75,394.76,390.86,391.28,91484,0
+ARGX.US,D,20230609,000000,391.3,393.31,389.34,390.62,112021,0
+ARGX.US,D,20230612,000000,394.79,398.49,394.28,397.78,101341,0
+ARGX.US,D,20230613,000000,398.79,400.3,393.5,396.35,133017,0
+ARGX.US,D,20230614,000000,398.69,400.275,389.3675,392.52,165934,0
+ARGX.US,D,20230615,000000,392.65,397.83,390.8,396.03,126107,0
+ARGX.US,D,20230616,000000,399,401.51,396.21,399.94,187499,0
+ARGX.US,D,20230620,000000,399.03,401.955,392.13,401.29,144459,0
+ARGX.US,D,20230621,000000,401.78,401.9132,390.71,399.37,186887,0
+ARGX.US,D,20230622,000000,396.07,400.96,395.57,400.57,100565,0
+ARGX.US,D,20230623,000000,394,400.97,393.54,396.39,184135,0
+ARGX.US,D,20230626,000000,396.18,396.48,386.925,387.7,161472,0
+ARGX.US,D,20230627,000000,383.61,384.18,378.62,380,206789,0
+ARGX.US,D,20230628,000000,380.21,385.39,380.21,384.68,119966,0
+ARGX.US,D,20230629,000000,382,390.54,381.23,382.96,191639,0
+ARGX.US,D,20230630,000000,386.45,391.12,385.24,389.73,201023,0
+ARGX.US,D,20230703,000000,388,388.11,380.33,381.58,145645,0
+ARGX.US,D,20230705,000000,380.12,383.62,379.53,382.9,178985,0
+ARGX.US,D,20230706,000000,382.56,388.125,381.78,386.04,218558,0
+ARGX.US,D,20230707,000000,383.45,386.22,377.37,382.73,218217,0
+ARGX.US,D,20230710,000000,383.14,389.58,383.14,386.51,127940,0
+ARGX.US,D,20230711,000000,385.38,385.38,377.9,379.92,203841,0
+ARGX.US,D,20230712,000000,382.43,383.03,368.09,369.35,434736,0
+ARGX.US,D,20230713,000000,375.86,377.405,369.52,371.42,601014,0
+ARGX.US,D,20230714,000000,377.68,380.86,372.95,379.08,486088,0
+ARGX.US,D,20230717,000000,477.5,498.63,474.38,484.43,2642017,0
+ARGX.US,D,20230718,000000,502.88,524.055,488.25,506.52,875594,0
+ARGX.US,D,20230719,000000,519.24,534.83,519,528.48,1264906,0
+ARGX.US,D,20230720,000000,533,536.48,528,534.95,508894,0
+ARGX.US,D,20230721,000000,545.39,550.76,539.45,548.43,581081,0
+ARGX.US,D,20230724,000000,534.5,539.785,521.49,521.49,650998,0
+ARGX.US,D,20230725,000000,529.04,534.415,524.93,525.94,316797,0
+ARGX.US,D,20230726,000000,516.48,524.705,515.83,520.99,268239,0
+ARGX.US,D,20230727,000000,522.01,522.01,503.325,509.05,529460,0
+ARGX.US,D,20230728,000000,500.2,515.15,499.15,515,331244,0
+ARGX.US,D,20230731,000000,505.77,511,501.745,504.48,272176,0
+ARGX.US,D,20230801,000000,505.52,509.33,503.21,504.04,234415,0
+ARGX.US,D,20230802,000000,501.48,504.055,494.29,500.17,196973,0
+ARGX.US,D,20230803,000000,495.3,499.93,493.73,493.74,214235,0
+ARGX.US,D,20230804,000000,491.48,496,486.05,488.81,246131,0
+ARGX.US,D,20230807,000000,489.2,490.1,479.04,483.79,268489,0
+ARGX.US,D,20230808,000000,485.62,492.88,482.73,487.89,192282,0
+ARGX.US,D,20230809,000000,492.72,501.14,490.33,498.18,274774,0
+ARGX.US,D,20230810,000000,500.19,506.36,498.81,502.92,213956,0
+ARGX.US,D,20230811,000000,499.15,503.555,493.34,493.5,259499,0
+ARGX.US,D,20230814,000000,493.13,506.96,491.69,506.96,161844,0
+ARGX.US,D,20230815,000000,504.09,510.03,503.54,506.96,232290,0
+ARGX.US,D,20230816,000000,501.3,506.05,498.15,501.97,170383,0
+ARGX.US,D,20230817,000000,503.79,503.79,492.76,493.09,160417,0
+ARGX.US,D,20230818,000000,487.32,491.75,487.32,488.59,141842,0
+ARGX.US,D,20230821,000000,492.46,507.745,488.715,504.23,223781,0
+ARGX.US,D,20230822,000000,502.73,504.86,499.81,500.81,149990,0
+ARGX.US,D,20230823,000000,500.8,505.66,499.055,502.05,115000,0
+ARGX.US,D,20230824,000000,503.29,508.22,502.84,507.33,118802,0
+ARGX.US,D,20230825,000000,506.49,510.49,505.1,507.07,77748,0
+ARGX.US,D,20230828,000000,507.61,515.3051,504.67,508.61,105165,0
+ARGX.US,D,20230829,000000,507.09,508.1099,502.45,504.57,102529,0
+ARGX.US,D,20230830,000000,511.88,513.7,502.89,503.35,135359,0
+ARGX.US,D,20230831,000000,504.48,505.21,499.62,502.49,161261,0
+ARGX.US,D,20230901,000000,519.23,520.38,513.71,514.77,173967,0
+ARGX.US,D,20230905,000000,518.69,519.28,507.755,514,193673,0
+ARGX.US,D,20230906,000000,514.51,522.57,514.51,517.46,181875,0
+ARGX.US,D,20230907,000000,515.52,517.58,510.26,517.58,189212,0
+ARGX.US,D,20230908,000000,517.14,520.3681,509.0375,509.7,123842,0
+ARGX.US,D,20230911,000000,518.37,532.595,515.305,524.29,230042,0
+ARGX.US,D,20230912,000000,518,523.93,517.105,521.77,161711,0
+ARGX.US,D,20230913,000000,515.15,519.34,513.18,515.81,168911,0
+ARGX.US,D,20230914,000000,516.49,526.2,516.49,523.38,275062,0
+ARGX.US,D,20230915,000000,520.14,528.37,519.945,527.98,335944,0
+ARGX.US,D,20230918,000000,521.87,525.57,519.07,523.23,215647,0
+ARGX.US,D,20230919,000000,521.25,526.05,519.97,524.13,184570,0
+ARGX.US,D,20230920,000000,527.46,527.46,513.93,514.01,211135,0
+ARGX.US,D,20230921,000000,513.81,513.81,502.8501,505.41,236161,0
+ARGX.US,D,20230922,000000,507.87,511.69,505.4501,505.83,138875,0
+ARGX.US,D,20230925,000000,504.67,510.68,500.87,508.78,119457,0
+ARGX.US,D,20230926,000000,483.67,488.68,473.1,483.54,639093,0
+ARGX.US,D,20230927,000000,488.5,489.52,472.85,477.79,288786,0
+ARGX.US,D,20230928,000000,479.6,486.82,476.09,485.96,211739,0
+ARGX.US,D,20230929,000000,487.65,496.14,485.55,491.63,272433,0
+ARGX.US,D,20231002,000000,486.87,492.905,480.36,487.32,309179,0
+ARGX.US,D,20231003,000000,481.42,483.31,467.21,472.77,266780,0
+ARGX.US,D,20231004,000000,482.63,485.9,472.76,476.62,276924,0
+ARGX.US,D,20231005,000000,480.29,490.86,475.55,488.63,255048,0
+ARGX.US,D,20231006,000000,484.51,502.62,484.51,495.87,271661,0
+ARGX.US,D,20231009,000000,490.73,502.19,489.97,500.41,261845,0
+ARGX.US,D,20231010,000000,499.83,505.265,497.23,500.3,232963,0
+ARGX.US,D,20231011,000000,505.84,506.01,500.225,506.01,245488,0
+ARGX.US,D,20231012,000000,503.19,508.93,494.77,495.16,277574,0
+ARGX.US,D,20231013,000000,500.2,503.38,490.84,493.48,131128,0
+ARGX.US,D,20231016,000000,494.24,496.65,492.91,493.69,110365,0
+ARGX.US,D,20231017,000000,498.71,503.49,495.35,497.45,242982,0
+ARGX.US,D,20231018,000000,496.59,496.93,487.725,490.37,151406,0
+ARGX.US,D,20231019,000000,486.15,486.15,474.54,479.81,314335,0
+ARGX.US,D,20231020,000000,482.83,486.205,474.26,475.07,136175,0
+ARGX.US,D,20231023,000000,481.47,483.14,474.94,475.33,383787,0
+ARGX.US,D,20231024,000000,477.66,484.11,475.17,481.2,168367,0
+ARGX.US,D,20231025,000000,478.21,478.21,468.46,472,217479,0
+ARGX.US,D,20231026,000000,469.37,471.08,461.48,470.43,236470,0
+ARGX.US,D,20231027,000000,469.6,469.79,459.3,459.87,191810,0
+ARGX.US,D,20231030,000000,461.42,466.5,459.45,464.15,263264,0
+ARGX.US,D,20231031,000000,477.16,479.43,455.84,469.57,473020,0
+ARGX.US,D,20231101,000000,473.32,496.81,473.32,494.78,374044,0
+ARGX.US,D,20231102,000000,497.45,500.52,491.09,492.24,267168,0
+ARGX.US,D,20231103,000000,496.78,503.17,496.2,499.96,217966,0
+ARGX.US,D,20231106,000000,502.13,504.46,491.58,493.03,246016,0
+ARGX.US,D,20231107,000000,491.49,498.54,490.17,497.3,130553,0
+ARGX.US,D,20231108,000000,506.92,506.92,494.1,495.94,189022,0
+ARGX.US,D,20231109,000000,500.83,500.83,481.73,481.73,215928,0
+ARGX.US,D,20231110,000000,484.21,490.31,476.17,489.12,168627,0
+ARGX.US,D,20231113,000000,496.05,496.05,487.76,490.14,152906,0
+ARGX.US,D,20231114,000000,502.55,502.98,488.885,489.78,153134,0
+ARGX.US,D,20231115,000000,492.1,495.49,486.99,486.99,219614,0
+ARGX.US,D,20231116,000000,486.99,488.67,483.3,485.23,185501,0
+ARGX.US,D,20231117,000000,490.84,495.26,487.4,489.77,164373,0
+ARGX.US,D,20231120,000000,494.56,498.04,488.65,489.31,221159,0
+ARGX.US,D,20231121,000000,493,493.6025,486.545,488.64,139860,0
+ARGX.US,D,20231122,000000,491.26,493.02,483.95,492.01,135516,0
+ARGX.US,D,20231124,000000,493.35,496.3837,492.2001,494.79,75649,0
+ARGX.US,D,20231127,000000,496.02,496.5225,492.94,495.77,173458,0
+ARGX.US,D,20231128,000000,452.06,453.87,436.04,445.34,1298529,0
+ARGX.US,D,20231129,000000,443.65,444.78,435.24,435.92,413990,0
+ARGX.US,D,20231130,000000,433.66,452.16,432.38,450.61,708518,0
+ARGX.US,D,20231201,000000,451.92,454.98,447.3,453.89,283405,0
+ARGX.US,D,20231204,000000,453.78,461.91,452.87,457.74,279407,0
+ARGX.US,D,20231205,000000,455.56,463.72,453.34,459.57,287017,0
+ARGX.US,D,20231206,000000,460.61,462.92,449.89,450.75,294063,0
+ARGX.US,D,20231207,000000,459.4,461.825,454.23,457.77,237698,0
+ARGX.US,D,20231208,000000,462.2,462.2,452.2918,453.48,157275,0
+ARGX.US,D,20231211,000000,454.19,454.56,442.84,453.5,386203,0
+ARGX.US,D,20231212,000000,456,456.345,449.88,452.63,206435,0
+ARGX.US,D,20231213,000000,455.84,461.71,453.23,461.47,420970,0
+ARGX.US,D,20231214,000000,463.94,468.58,460.63,464.77,386913,0
+ARGX.US,D,20231215,000000,463.4,467.47,460.14,463,338543,0
+ARGX.US,D,20231218,000000,460,460.78,455.32,455.48,262550,0
+ARGX.US,D,20231219,000000,457.78,458.86,448.43,452.58,352243,0
+ARGX.US,D,20231220,000000,345.61,346.79,331.52,338.91,5438654,0
+ARGX.US,D,20231221,000000,334.2,356.87,327.725,354.13,2359002,0
+ARGX.US,D,20231222,000000,357.02,376.26,357.02,372.9,864787,0
+ARGX.US,D,20231226,000000,373.1,385.37,371.39,381,578393,0
+ARGX.US,D,20231227,000000,388.19,388.58,380.3375,386.52,562471,0
+ARGX.US,D,20231228,000000,385.72,387.53,376.4,380.28,285225,0
+ARGX.US,D,20231229,000000,380.18,382.645,377,380.43,173370,0
+ARGX.US,D,20240102,000000,377.62,382.75,376.195,381,239030,0
+ARGX.US,D,20240103,000000,377.66,383.2,377.66,382.12,231980,0
+ARGX.US,D,20240104,000000,381.35,392.5825,381.35,388.72,396591,0
+ARGX.US,D,20240105,000000,388.09,396.63,384.305,396.22,541858,0
+ARGX.US,D,20240108,000000,396.51,416.91,395.64,413.29,504222,0
+ARGX.US,D,20240109,000000,410.58,412.98,397.165,399.89,345285,0
+ARGX.US,D,20240110,000000,397.47,400.295,391.365,393.79,345921,0
+ARGX.US,D,20240111,000000,389.5,389.5,380.02,381.27,573688,0
+ARGX.US,D,20240112,000000,380,383.425,373.64,373.67,435461,0
+ARGX.US,D,20240116,000000,382.21,382.21,374.74,378.13,534563,0
+ARGX.US,D,20240117,000000,377.58,378.0099,369.7,372.44,235154,0
+ARGX.US,D,20240118,000000,370.09,370.72356,362.43,365.78,421088,0
+ARGX.US,D,20240119,000000,362.52,367.475,359.235,366.9,525228,0
+ARGX.US,D,20240122,000000,364.62,366.32,361.84,364.53,523015,0
+ARGX.US,D,20240123,000000,359.99,370.39,359.665,369.91,325816,0
+ARGX.US,D,20240124,000000,370.74,372.51,364.545,367.74,635366,0
+ARGX.US,D,20240125,000000,371.97,382.88,370.74,382.54,474793,0
+ARGX.US,D,20240126,000000,382.52,386.65,380.84,382.59,287619,0
+ARGX.US,D,20240129,000000,380.85,385.295,379.045,384.63,331964,0
+ARGX.US,D,20240130,000000,381.05,383.2175,376.455,381.15,422536,0
+ARGX.US,D,20240131,000000,380.85,385.44,378.0601,380.51,508861,0
+ARGX.US,D,20240201,000000,378.68,385.98,378.28,385.58,452115,0
+ARGX.US,D,20240202,000000,382.86,382.86,374.64,378.84,504525,0
+ARGX.US,D,20240205,000000,378.39,408.545,377.71,403.37,568851,0
+ARGX.US,D,20240206,000000,393.2,396.77,389.64,393.12,324425,0
+ARGX.US,D,20240207,000000,390.68,393.305,389.99,391.95,140983,0
+ARGX.US,D,20240208,000000,392.51,395.91,390.01,394.89,186152,0
+ARGX.US,D,20240209,000000,398,404.3,396.55,401.48,265675,0
+ARGX.US,D,20240212,000000,392.42,395.56,388.99,392.7,325106,0
+ARGX.US,D,20240213,000000,383.66,390,383.38,386.83,383026,0
+ARGX.US,D,20240214,000000,387.93,391.05,386.165,390.27,306695,0
+ARGX.US,D,20240215,000000,391.62,394.49,390.8,393.47,181014,0
+ARGX.US,D,20240216,000000,391.53,394.6,389.676,392.23,187625,0
+ARGX.US,D,20240220,000000,406.94,408,393.56,395.4,311975,0
+ARGX.US,D,20240221,000000,399.31,402.31,396.325,399.95,433053,0
+ARGX.US,D,20240222,000000,399.17,410.145,399.17,406.01,308108,0
+ARGX.US,D,20240223,000000,405.95,413.095,405.95,409.52,160785,0
+ARGX.US,D,20240226,000000,410.66,412.57,407.17,410.35,136520,0
+ARGX.US,D,20240227,000000,406.25,412.505,406.25,411.2,174686,0
+ARGX.US,D,20240228,000000,408.08,408.29,397.29,397.7,282810,0
+ARGX.US,D,20240229,000000,385.55,386.74,368.575,380.01,838085,0
+ARGX.US,D,20240301,000000,379.87,394.1,379.25,393.49,428381,0
+ARGX.US,D,20240304,000000,384.46,391.61,382.33,390.32,331877,0
+ARGX.US,D,20240305,000000,387.42,389.9,381.51,388.69,323355,0
+ARGX.US,D,20240306,000000,389.39,392.91,387.47,390.66,192722,0
+ARGX.US,D,20240307,000000,395.66,396.87,388.07,388.68,266638,0
+ARGX.US,D,20240308,000000,387.49,392.57,385.15,387.8,195998,0
+ARGX.US,D,20240311,000000,387.8,394.045,383.88,385,291034,0
+ARGX.US,D,20240312,000000,384.68,390.24,383.12,387.94,242718,0
+ARGX.US,D,20240313,000000,384.48,387.64,373.29,381.76,239474,0
+ARGX.US,D,20240314,000000,385.75,386.86,374.325,378.645,226790,0
+ARGX.US,D,20240315,000000,378.84,380.85,371.09,371.28,278125,0
+ARGX.US,D,20240318,000000,366.71,368.435,361.38,361.54,338028,0
+ARGX.US,D,20240319,000000,363.03,363.41,358.345,359.37,293604,0
+ARGX.US,D,20240320,000000,359,359.43,349.86,356.95,479044,0
+ARGX.US,D,20240321,000000,410.81,411.225,394.57,396.88,756080,0
+ARGX.US,D,20240322,000000,394.46,405.29,389.225,402.68,288264,0
+ARGX.US,D,20240325,000000,396.36,400.05,394.14,398.42,185521,0
+ARGX.US,D,20240326,000000,398.71,401.85,393.61,397.57,167309,0
+ARGX.US,D,20240327,000000,399.19,400.21,393.58,398.59,316148,0
+ARGX.US,D,20240328,000000,397.61,397.79,391.7,393.72,184653,0
+ARGX.US,D,20240401,000000,394.4,399.87,388.11,397.33,98500,0
+ARGX.US,D,20240402,000000,389.95,397.11,387.38,397.11,248778,0
+ARGX.US,D,20240403,000000,395.09,399.94,394.015,398.49,187989,0
+ARGX.US,D,20240404,000000,392.62,395.815,386.46,386.88,163311,0
+ARGX.US,D,20240405,000000,387.81,388.97,384.64,387.03,122818,0
+ARGX.US,D,20240408,000000,386.71,388.445,384.99,386.71,102463,0
+ARGX.US,D,20240409,000000,385.78,389.49,381.63,384.14,256812,0
+ARGX.US,D,20240410,000000,381.78,385.33,379.1,382.78,131734,0
+ARGX.US,D,20240411,000000,386.65,387.78,378.18,379.65,93599,0
+ARGX.US,D,20240412,000000,380.02,381.765,373.68,378.02,175719,0
+ARGX.US,D,20240415,000000,378.59,386.61,375.12,376.26,243120,0
+ARGX.US,D,20240416,000000,360.37,375.47,359.885,370.68,271148,0
+ARGX.US,D,20240417,000000,365.34,367.53,360.105,366.2,273115,0
+ARGX.US,D,20240418,000000,362.34,367.49,358.09,358.41,261754,0
+ARGX.US,D,20240419,000000,360.38,362.535,357.55,360.06,331571,0
+ARGX.US,D,20240422,000000,362.93,370.8,359.83,368.75,335790,0
+ARGX.US,D,20240423,000000,368.69,377.94,368.69,375.08,340247,0
+ARGX.US,D,20240424,000000,380.85,380.85,372.68,375,266420,0
+ARGX.US,D,20240425,000000,371.11,377.78,367.165,368.6,305498,0
+ARGX.US,D,20240426,000000,370.815,375.795,366.72,372.8,281322,0
+ARGX.US,D,20240429,000000,370.82,379.34,370.63,375.29,179943,0
+ARGX.US,D,20240430,000000,374.36,377.06,371.75,375.5,111886,0
+ARGX.US,D,20240501,000000,375.5,390.87,371.01,383.34,230180,0
+ARGX.US,D,20240502,000000,387.38,393.69,384.25,393.42,210273,0
+ARGX.US,D,20240503,000000,395,397.18,384.45,388.2,140261,0
+ARGX.US,D,20240506,000000,389.07,397.35,386.415,393.78,203738,0
+ARGX.US,D,20240507,000000,397.14,398.81,392.725,398.81,204181,0
+ARGX.US,D,20240508,000000,399.55,400.61,381.99,386.08,277984,0
+ARGX.US,D,20240509,000000,380.44,385.57,361,382.55,607234,0
+ARGX.US,D,20240510,000000,382.81,386.7,370.6,374.63,369022,0
+ARGX.US,D,20240513,000000,373.77,376.85,358.31,359.48,343985,0
+ARGX.US,D,20240514,000000,359.87,360.75,352.77,356.01,458144,0
+ARGX.US,D,20240515,000000,359.41,380.75,359.41,376.96,344655,0
+ARGX.US,D,20240516,000000,375.9,378.05,373.62,376.6,151534,0
+ARGX.US,D,20240517,000000,375.34,376.32,364.15,365.81,110206,0
+ARGX.US,D,20240520,000000,364.03,366.91,360.68,361.58,278539,0
+ARGX.US,D,20240521,000000,359.76,361.62,356.38,356.66,168227,0
+ARGX.US,D,20240522,000000,361.86,369.9,361.67,363.73,556531,0
+ARGX.US,D,20240523,000000,370.86,370.86,359.99,361.02,321037,0
+ARGX.US,D,20240524,000000,361.01,368.15,358.8,367.07,164614,0
+ARGX.US,D,20240528,000000,367.07,369.64,364.61,366.34,201220,0
+ARGX.US,D,20240529,000000,381,392.405,376.88,377.77,692128,0
+ARGX.US,D,20240530,000000,373.87,377.23,359.365,362.16,371196,0
+ARGX.US,D,20240531,000000,361.86,373.535,361.26,371.02,331705,0
+ARGX.US,D,20240603,000000,372.01,379.16,371.21,377.92,200746,0
+ARGX.US,D,20240604,000000,377.92,382.81,375.21,378.58,145193,0
+ARGX.US,D,20240605,000000,382.3,387.95,378,385,231381,0
+ARGX.US,D,20240606,000000,386.76,387.4,382.7,386.8,172350,0
+ARGX.US,D,20240607,000000,386.8,386.8,375.79,375.81,268913,0
+ARGX.US,D,20240610,000000,372.08,380.34,368.57,379.3,178234,0
+ARGX.US,D,20240611,000000,376.3,378.9,374.545,376.79,239177,0
+ARGX.US,D,20240612,000000,380.39,384.11,376.59,382.5,247525,0
+ARGX.US,D,20240613,000000,387.24,389.82,384.65,388.34,181948,0
+ARGX.US,D,20240614,000000,387.78,390.68,383.525,387,296875,0
+ARGX.US,D,20240617,000000,385.88,386.55,377.47,378.3,204549,0
+ARGX.US,D,20240618,000000,378.38,383.36,377.48,377.96,252654,0
+ARGX.US,D,20240620,000000,382.9,388.12,379.39,387.87,256421,0
+ARGX.US,D,20240621,000000,391.56,399.49,387.035,394.47,561048,0
+ARGX.US,D,20240624,000000,439.99,445.245,428.92,440.59,932187,0
+ARGX.US,D,20240625,000000,455.76,455.76,448.24,451.55,501525,0
+ARGX.US,D,20240626,000000,453.235,456.67688,444.61,445.88,311839,0
+ARGX.US,D,20240627,000000,445.88,448.93,443.45,444.94,258298,0
+ARGX.US,D,20240628,000000,432.69,439.12,428.76,430.04,536806,0
+ARGX.US,D,20240701,000000,430.45,438.12,428.97,434.22,329974,0
+ARGX.US,D,20240702,000000,437.14,444.49,429.27,435.49,287008,0
+ARGX.US,D,20240703,000000,437.04,438.55,433.35,435.29,197750,0
+ARGX.US,D,20240705,000000,439.43,442.36,433.05,435.84,145247,0
+ARGX.US,D,20240708,000000,439.03,439.03,432.96,436.42,222954,0
+ARGX.US,D,20240709,000000,444.21,459.7,442.745,457.68,384174,0
+ARGX.US,D,20240710,000000,461.81,467.7,459.04,467.23,332690,0
+ARGX.US,D,20240711,000000,465.67,471.46,461.08,461.72,245519,0
+ARGX.US,D,20240712,000000,466.12,475.33,465.6,466.42,352416,0
+ARGX.US,D,20240715,000000,470.05,470.88,460.91,461.94,249329,0
+ARGX.US,D,20240716,000000,468.01,475.26,460.58,471.795,470659,0
+ARGX.US,D,20240717,000000,465.59,471.11,457.49,463.41,536786,0
+ARGX.US,D,20240718,000000,459.79,469.885,459.62,466.56,476141,0
+ARGX.US,D,20240719,000000,466.1,471.8,466.1,471.32,615682,0
+ARGX.US,D,20240722,000000,474.9,476.198,457.42,461.01,369787,0
+ARGX.US,D,20240723,000000,470.72,472.99,460.0501,472.87,443217,0
+ARGX.US,D,20240724,000000,468.2,474.04,463.92,464.36,312174,0
+ARGX.US,D,20240725,000000,488.53,494.7,471.97,486.33,866913,0
+ARGX.US,D,20240726,000000,476.04,495.5,473.67,494.46,770065,0
+ARGX.US,D,20240729,000000,494.46,506.89,493.935,499.05,413377,0
+ARGX.US,D,20240730,000000,504.18,509.21,501.18,509.21,346992,0
+ARGX.US,D,20240731,000000,505.72,522.29,505.22,515.87,420723,0
+ARGX.US,D,20240801,000000,508.01,524.26,507.815,516.18,456425,0
+ARGX.US,D,20240802,000000,506.55,507.24,493.3,499.67,322348,0
+ARGX.US,D,20240805,000000,483.18,489.84,475.65,484.52,301041,0
+ARGX.US,D,20240806,000000,495.65,495.67,485.91,487,408154,0
+ARGX.US,D,20240807,000000,501.93,515.77,496.91,497.18,512561,0
+ARGX.US,D,20240808,000000,501.74,525.84,500.24,525.25,525671,0
+ARGX.US,D,20240809,000000,526.95,540.49,526.33,534.98,466685,0
+ARGX.US,D,20240812,000000,536.42,538.17,531.375,538.17,305663,0
+ARGX.US,D,20240813,000000,536.3,537.37,528.2,531.04,285271,0
+ARGX.US,D,20240814,000000,528.765,530.26,519.51,522.36,534415,0
+ARGX.US,D,20240815,000000,527.24,529.41,520.32,524.9,298387,0
+ARGX.US,D,20240816,000000,525.67,525.82,523,525,186765,0
+ARGX.US,D,20240819,000000,519.89,525.33,519.42,524.19,319390,0
+ARGX.US,D,20240820,000000,526.49,527.58,522.55,523.99,157712,0
+ARGX.US,D,20240821,000000,527.24,527.88,523.84,525.5,263180,0
+ARGX.US,D,20240822,000000,526.75,526.75,517.775,519.64,91340,0
+ARGX.US,D,20240823,000000,522.41,523.29,515.46,516.69,269992,0
+ARGX.US,D,20240826,000000,518.33,522,517.33,517.46,112538,0
+ARGX.US,D,20240827,000000,515.41,517.935,511.19,516.64,98133,0
+ARGX.US,D,20240828,000000,516.03,519.62,513.885,518.99,96946,0
+ARGX.US,D,20240829,000000,521.58,525.74,517.28,517.66,262785,0
+ARGX.US,D,20240830,000000,519.47,519.47,513.66,517.32,166053,0
+ARGX.US,D,20240903,000000,512.04,518.46,512.04,514.23,157557,0
+ARGX.US,D,20240904,000000,515.28,527.485,515.28,527.42,332007,0
+ARGX.US,D,20240905,000000,523.46,552.83,521.49305,548.49,899317,0
+ARGX.US,D,20240906,000000,547.35,547.35,537.28,542,548884,0
+ARGX.US,D,20240909,000000,547.59,554.74,543.79,552.56,382307,0
+ARGX.US,D,20240910,000000,548.845,549.54,528.37,535,309727,0
+ARGX.US,D,20240911,000000,536.11,543.085,536.11,537.43,271763,0
+ARGX.US,D,20240912,000000,534.99,539.51,533.75,535.77,330499,0
+ARGX.US,D,20240913,000000,538.23,543.48,537.7135,538.01,297813,0
+ARGX.US,D,20240916,000000,544.3,544.51,537.6,537.94,96136,0
+ARGX.US,D,20240917,000000,539.11,539.14,518.27,522.22,290930,0
+ARGX.US,D,20240918,000000,526.36,534.07,526.16,529.06,179925,0
+ARGX.US,D,20240919,000000,529.69,538.31,529.69,536.34,150869,0
+ARGX.US,D,20240920,000000,537.05,541.61,531.57,533,255286,0
+ARGX.US,D,20240923,000000,536.08,538.93,528.27,528.5,166459,0
+ARGX.US,D,20240924,000000,522.35,526.05,512.01,519.76,296366,0
+ARGX.US,D,20240925,000000,549.06,550.6199,537.935,549.01,347453,0
+ARGX.US,D,20240926,000000,540,540,523.97,524.58,346708,0
+ARGX.US,D,20240927,000000,526.6,540,524.02,536.11,138446,0
+ARGX.US,D,20240930,000000,536.38,544.73,536,542.08,162578,0
+ARGX.US,D,20241001,000000,540.39,549.01,538.6374,547.28,231776,0
+ARGX.US,D,20241002,000000,544.18,551.21,540.9454,550,217300,0
+ARGX.US,D,20241003,000000,549.57,552,542.78,542.99,110211,0
+ARGX.US,D,20241004,000000,531.78,543.18,522.93,529.95,310328,0
+ARGX.US,D,20241007,000000,528.12,530.245,521.15,522.79,155479,0
+ARGX.US,D,20241008,000000,521.37,531.67,520.72,527.16,333970,0
+ARGX.US,D,20241009,000000,522.84,522.84,514.92,520.52,231618,0
+ARGX.US,D,20241010,000000,521.85,527.91,520.17,527.25,128831,0
+ARGX.US,D,20241011,000000,522.74,539.74,521.53,536.7,141193,0
+ARGX.US,D,20241014,000000,545.47,546.18,536.87,543.56,124683,0
+ARGX.US,D,20241015,000000,543.69,551.86,540.4,544.71,197904,0
+ARGX.US,D,20241016,000000,543.44,545.07,537.68,540.61,191425,0
+ARGX.US,D,20241017,000000,542.68,548,541.8121,543.84,154582,0
+ARGX.US,D,20241018,000000,545.99,565.11,542.8,565,375122,0
+ARGX.US,D,20241021,000000,565.16,565.16,553.35,560.45,190788,0
+ARGX.US,D,20241022,000000,559.2,569.29,557.8317,568.49,222411,0
+ARGX.US,D,20241023,000000,570.5,571.97,557.595,557.92,137805,0
+ARGX.US,D,20241024,000000,557.92,562.34,551.0984,551.15,99786,0
+ARGX.US,D,20241025,000000,557.8,568.065,555.82,556.83,135027,0
+ARGX.US,D,20241028,000000,559.78,560.975,552.82,554.47,114719,0
+ARGX.US,D,20241029,000000,556.4,556.965,546.92,552.88,220613,0
+ARGX.US,D,20241030,000000,552.88,555.915,545.55,551.71,267791,0
+ARGX.US,D,20241031,000000,589.6,589.6,566.57,586.3,786180,0
+ARGX.US,D,20241101,000000,591.85,610.73,590.12,595.58,468633,0
+ARGX.US,D,20241104,000000,596.39,597.21,582.44,588.67,265734,0
+ARGX.US,D,20241105,000000,594.16,611.2234,591.4,602.47,253797,0
+ARGX.US,D,20241106,000000,599.2,604.21,586.95,588.97,337262,0
+ARGX.US,D,20241107,000000,589.2,596.53,587.77,591.44,198725,0
+ARGX.US,D,20241108,000000,591.44,599.4,590.42,596,180949,0
+ARGX.US,D,20241111,000000,596,596.16,588.49,588.94,135747,0
+ARGX.US,D,20241112,000000,600.9,601.19,586.59,593.95,215270,0
+ARGX.US,D,20241113,000000,591.91,603.225,591.65,599.35,261731,0
+ARGX.US,D,20241114,000000,598.41,601.17,590.6,595.04,591492,0
+ARGX.US,D,20241115,000000,572.41,575.31,562.17,564.225,614306,0
+ARGX.US,D,20241118,000000,563,569.42,561,567.9,269903,0
+ARGX.US,D,20241119,000000,569.46,575.57,558.15,574.54,387483,0
+ARGX.US,D,20241120,000000,588.6,592.29,578.61,591.82,382273,0
+ARGX.US,D,20241121,000000,587.39,601.95,582.07,596.74,417736,0
+ARGX.US,D,20241122,000000,602.6,610.615,601.1,605.92,363517,0
+ARGX.US,D,20241125,000000,612.64,618.4,605.32,605.66,320061,0
+ARGX.US,D,20241126,000000,608.2,609.31,601.635,607.16,361887,0
+ARGX.US,D,20241127,000000,615.61,620.28,608.77,614.59,405338,0
+ARGX.US,D,20241129,000000,617.2,619.82,613.8,616.55,190007,0
+ARGX.US,D,20241202,000000,616.4,622.32,614.885,617.49,300480,0
+ARGX.US,D,20241203,000000,619.6,621.68,604.91,606.47,286051,0
+ARGX.US,D,20241204,000000,608.6,626,608.2,624.96,288257,0
+ARGX.US,D,20241205,000000,630,630,620.5,626.12,194885,0
+ARGX.US,D,20241206,000000,626.37,628.6,619.6,623.11,155011,0
+ARGX.US,D,20241209,000000,615.32,626.93,610.7,611.01,212861,0
+ARGX.US,D,20241210,000000,611.01,613.4,605.968,609.88,202861,0
+ARGX.US,D,20241211,000000,612.2,612.8,605.17,605.87,400197,0
+ARGX.US,D,20241212,000000,606.74,611.16,603.19,603.4,242379,0
+ARGX.US,D,20241213,000000,610,612.01,602.44,607.205,200962,0
+ARGX.US,D,20241216,000000,617.87,643.63,617.87,632.64,281776,0
+ARGX.US,D,20241217,000000,626.2,644.965,621.75,638.33,459659,0
+ARGX.US,D,20241218,000000,630.2,643.46,622.78,624.18,337637,0
+ARGX.US,D,20241219,000000,621.77,630.22,613.95,626.03,332470,0
+ARGX.US,D,20241220,000000,623.2,634.4,619.6,623.82,313185,0
+ARGX.US,D,20241223,000000,625.6,630.155,617.88,628.32,153614,0
+ARGX.US,D,20241224,000000,626.72,634.5299,626.72,629.99,151737,0
+ARGX.US,D,20241226,000000,626.07,637.08,623.775,632.04,67855,0
+ARGX.US,D,20241227,000000,630.47,632.23,624.93,626.31,138066,0
+ARGX.US,D,20241230,000000,619.21,625.93,616.5,619.96,119155,0
+ARGX.US,D,20241231,000000,618.85,623.97,613,615,106221,0
+ARGX.US,D,20250102,000000,622.49,627.8,615.82,620.16,142798,0
+ARGX.US,D,20250103,000000,624.81,633.67,620.16,621.29,147053,0
+ARGX.US,D,20250106,000000,625.01,648.24,623.8,645.37,230693,0
+ARGX.US,D,20250107,000000,651.6,659.95,647.4,648.62,246552,0
+ARGX.US,D,20250108,000000,658.13,663.48,647.58,649.26,293368,0
+ARGX.US,D,20250110,000000,662.6,663.78,647,656.26,379753,0
+ARGX.US,D,20250113,000000,658.6,670.4,641.8,670.4,407741,0
+ARGX.US,D,20250114,000000,667.71,678.21,664,665.6,388015,0
+ARGX.US,D,20250115,000000,662,670.5,657.1,665.19,270243,0
+ARGX.US,D,20250116,000000,667.19,667.82,658.26,659.81,450778,0
+ARGX.US,D,20250117,000000,656,661.215,639.78,640.52,485387,0
+ARGX.US,D,20250121,000000,657.8,657.8,644.32,647.39,404426,0
+ARGX.US,D,20250122,000000,650.81,651.6,638.43,639.84,281882,0
+ARGX.US,D,20250123,000000,640.42,655.52,635.845,652.19,194253,0
+ARGX.US,D,20250124,000000,652.6,661.585,647.74,648.94,217138,0
+ARGX.US,D,20250127,000000,650.8,661,645.87,648.82,258144,0
+ARGX.US,D,20250128,000000,649.2,658.12,641.76,648.11,239039,0
+ARGX.US,D,20250129,000000,662,665.98,650.835,654.76,205908,0
+ARGX.US,D,20250130,000000,660.01,668.31,653.645,665.68,185124,0
+ARGX.US,D,20250131,000000,667.45,671.39,653.75,655.13,258976,0
+ARGX.US,D,20250203,000000,654.26,663.45,648.49,657.56,241324,0
+ARGX.US,D,20250204,000000,660.17,665.15,649.55,651.3,269795,0
+ARGX.US,D,20250205,000000,659.79,672.395,659.79,671.745,346950,0
+ARGX.US,D,20250206,000000,666.2,666.2,654.395,657.97,157446,0
+ARGX.US,D,20250207,000000,656.21,658.46,646.61,646.64,228974,0
+ARGX.US,D,20250210,000000,651.74,660.48,643.4601,646.45,197835,0
+ARGX.US,D,20250211,000000,645,647.205,632.8624,636.02,245320,0
+ARGX.US,D,20250212,000000,636.02,649.96,634.79,649.09,137079,0
+ARGX.US,D,20250213,000000,645.78,652.23,644.54,651.34,186353,0
+ARGX.US,D,20250214,000000,649.42,649.975,632.1487,639.41,266816,0
+ARGX.US,D,20250218,000000,639.41,645,634.73,639,264784,0
+ARGX.US,D,20250219,000000,637.9,645.025,637.6,640.14,257868,0
+ARGX.US,D,20250220,000000,638.81,649.97,637.145,647.49,207756,0
+ARGX.US,D,20250221,000000,647.09,650.15,641.86,644.48,215707,0
+ARGX.US,D,20250224,000000,645.4,645.74,624.1,625.08,296613,0
+ARGX.US,D,20250225,000000,634.72,636.39,621.165,624.94,489629,0
+ARGX.US,D,20250226,000000,628.51,632.42,621.55,623.02,332520,0
+ARGX.US,D,20250227,000000,630.65,650.79,623.39,624.7,336054,0
+ARGX.US,D,20250228,000000,618.1,628.58,609.95,624.67,404615,0
+ARGX.US,D,20250303,000000,640.37,644.19,622.01,622.61,179295,0
+ARGX.US,D,20250304,000000,629.96,633.64,618.21,621.25,285887,0
+ARGX.US,D,20250305,000000,631.61,642.2439,631.035,636.49,258570,0
+ARGX.US,D,20250306,000000,623.46,628.4825,612.51,613.18,167636,0
+ARGX.US,D,20250307,000000,610.7,612.4,592.7,594.21,383610,0
+ARGX.US,D,20250310,000000,582.28,584.2,567.34,571,548024,0
+ARGX.US,D,20250311,000000,566.93,583.64,562.96,580.43,407997,0
+ARGX.US,D,20250312,000000,588.85,593.1,583.45,591.45,254093,0
+ARGX.US,D,20250313,000000,584.37,584.605,574.01,581.21,349877,0
+ARGX.US,D,20250314,000000,582.41,605.43,582.41,604.96,575799,0
+ARGX.US,D,20250317,000000,616.49,620.11,608.39,614.19,292081,0
+ARGX.US,D,20250318,000000,621.05,622.205,607.39,611.18,232400,0
+ARGX.US,D,20250319,000000,614.41,627.005,609.91,619.97,377277,0
+ARGX.US,D,20250320,000000,617,621.565,612.1,613.04,176725,0
+ARGX.US,D,20250321,000000,611.07,619.92,609.6925,615.02,250919,0
+ARGX.US,D,20250324,000000,604.79,612.33,604.11,607.95,407067,0
+ARGX.US,D,20250325,000000,612.98,612.98,597.505,605.52,221858,0
+ARGX.US,D,20250326,000000,590.99,590.99,582.07,583.66,355477,0
+ARGX.US,D,20250327,000000,583.66,596.905,582.105,593.47,362592,0
+ARGX.US,D,20250328,000000,596.01,598.06,587.2,589.15,233018,0
+ARGX.US,D,20250331,000000,582.96,594.42,574.81,591.865,443003,0
+ARGX.US,D,20250401,000000,591.9,593.99,565,567.09,454390,0
+ARGX.US,D,20250402,000000,567.73,583.62,565.47,583.62,659121,0
+ARGX.US,D,20250403,000000,592.2,595.46,585,590.06,659944,0
+ARGX.US,D,20250404,000000,575.41,582.7225,553.2,555.11,547386,0
+ARGX.US,D,20250407,000000,542.79,560.3475,524.835,550,661910,0
+ARGX.US,D,20250408,000000,574.2,577.415,540.755,548.93,528987,0
+ARGX.US,D,20250409,000000,542,574.66,519.7,564.13,893961,0
+ARGX.US,D,20250410,000000,564,564.79,535.265,546.22,428358,0
+ARGX.US,D,20250411,000000,571.42,586.165,570.2775,580.94,536659,0
+ARGX.US,D,20250414,000000,588.6,610.06,585.5,606.39,689909,0
+ARGX.US,D,20250415,000000,601.98,605.9,597.1,605.375,415959,0
+ARGX.US,D,20250416,000000,600.3,601.6,583,587.59,227097,0
+ARGX.US,D,20250417,000000,590.9,601.27,590.6,596.2,321814,0
+ARGX.US,D,20250421,000000,596.01,604.77,592.955,595.7,258466,0
+ARGX.US,D,20250422,000000,598.33,602.1,594.24,599.87,332854,0
+ARGX.US,D,20250423,000000,599.87,603.15,593.31,594.65,244192,0
+ARGX.US,D,20250424,000000,601.42,604.8872,595.92,600.51,269365,0
+ARGX.US,D,20250425,000000,599.9,616.865,594.76,614.76,215858,0
+ARGX.US,D,20250428,000000,618.13,625.37,612.005,620.97,241283,0
+ARGX.US,D,20250429,000000,624.95,635.6363,623.16,629.51,231102,0
+ARGX.US,D,20250430,000000,637.1,646.81,636.61,645.14,319798,0
+ARGX.US,D,20250501,000000,643.33,645.6,631.0828,639.9,181903,0
+ARGX.US,D,20250502,000000,656.29,656.29,646.575,649.67,318153,0
+ARGX.US,D,20250505,000000,654.62,658.925,652.605,656.65,210611,0
+ARGX.US,D,20250506,000000,651.76,653.25,614.58,615.11,476930,0
+ARGX.US,D,20250507,000000,623,626.82,616.065,622.93,432541,0
+ARGX.US,D,20250508,000000,570.425,577.23,529.11,569.12,2008849,0
+ARGX.US,D,20250509,000000,569.6,578.26,545.02,549.65,718045,0
+ARGX.US,D,20250512,000000,538.5,561.48,535.5,560.9,657966,0
+ARGX.US,D,20250513,000000,557.37,557.37,538.09,542.47,716573,0
+ARGX.US,D,20250514,000000,542.915,545.985,530.97,532.27,486217,0
+ARGX.US,D,20250515,000000,537.495,564,533.41,561.75,694524,0
+ARGX.US,D,20250516,000000,560.83,568,557.205,565.63,433482,0
+ARGX.US,D,20250519,000000,569.28,578.615,567.87,578.1,312111,0
+ARGX.US,D,20250520,000000,576.96,581.76,572.84,578.31,316697,0
+ARGX.US,D,20250521,000000,590.3,594.14,583.06,584.95,434704,0
+ARGX.US,D,20250522,000000,580.36,585.72,578.6,581.44,335848,0
+ARGX.US,D,20250523,000000,576.31,588.365,576.31,587.61,227650,0
+ARGX.US,D,20250527,000000,594.51,595.015,578.685,579.77,339411,0
+ARGX.US,D,20250528,000000,578.19,582.46,570,576.24,230595,0
+ARGX.US,D,20250529,000000,577.01,584.9,575.01,580.95,171708,0
+ARGX.US,D,20250530,000000,579.58,579.695,566.31,573.26,352763,0
+ARGX.US,D,20250602,000000,572.69,586.205,570.105,584.605,275921,0
+ARGX.US,D,20250603,000000,573.16,582.53,569.9497,576.61,198149,0
+ARGX.US,D,20250604,000000,578.2,585.215,572.77,573.505,220671,0
+ARGX.US,D,20250605,000000,574.8,584.755,573.575,580.59,243670,0
+ARGX.US,D,20250606,000000,581.56,590.73,581.56,585.93,204200,0
+ARGX.US,D,20250609,000000,588.16,592.1,582.45,583.62,267126,0
+ARGX.US,D,20250610,000000,586.8,589.9,574.86,575.46,225388,0
+ARGX.US,D,20250611,000000,578.87,582.0114,574.6,574.96,254638,0
+ARGX.US,D,20250612,000000,578.14,589.06,576.22,586.76,286380,0
+ARGX.US,D,20250613,000000,580.48,583.16,575.41,577.89,297420,0
+ARGX.US,D,20250616,000000,573.05,574.5,550.91,551.22,426893,0
+ARGX.US,D,20250617,000000,546.97,550.39,540.37,540.71,479479,0
+ARGX.US,D,20250618,000000,542.1,546.76,537.75,537.92,252943,0
+ARGX.US,D,20250620,000000,542.49,546.91,538.59,542.15,372908,0
+ARGX.US,D,20250623,000000,543.39,545.01,534.2268,540.76,405260,0
+ARGX.US,D,20250624,000000,549.58,574.64,548.96,568.06,385886,0
+ARGX.US,D,20250625,000000,560.06,564.28,556.92,560.53,227153,0
+ARGX.US,D,20250626,000000,561.81,562,556.76,560.04,276448,0
+ARGX.US,D,20250627,000000,560.51,565.2317,555.63,560.14,474711,0
+ARGX.US,D,20250630,000000,559.81,562.34,510.055,551.22,1496237,0
+ARGX.US,D,20250701,000000,555.38,563.36,541.95,542.47,606606,0
+ARGX.US,D,20250702,000000,548.2,554.395,541.99,545.11,517681,0
+ARGX.US,D,20250703,000000,545.51,545.61,538.89,543.48,289592,0
+ARGX.US,D,20250707,000000,543.1,546.73,539.78,546.04,420895,0
+ARGX.US,D,20250708,000000,544.58,544.98,536.02,538.64,472576,0
+ARGX.US,D,20250709,000000,539.72,557.29,538.91,555.19,671259,0
+ARGX.US,D,20250710,000000,554.84,568.47,549.85,563.31,364266,0
+ARGX.US,D,20250711,000000,561.59,564.025,553.54,560.24,248405,0
+ARGX.US,D,20250714,000000,558.76,571.99,557.05,561.28,356328,0
+ARGX.US,D,20250715,000000,567.03,568.23,554.59,555.96,350113,0
+ARGX.US,D,20250716,000000,558.34,578.315,558.34,577.92,464677,0
+ARGX.US,D,20250717,000000,572,573.48,564.52,572.71,451056,0
+ARGX.US,D,20250718,000000,572.4,575.48,563.285,564.59,336884,0
+ARGX.US,D,20250721,000000,566.46,568.88,560.9075,566.14,204455,0
+ARGX.US,D,20250722,000000,563.08,575.17,563.08,571.23,224705,0
+ARGX.US,D,20250723,000000,575.38,576.84,566.425,575.42,278201,0
+ARGX.US,D,20250724,000000,579.95,591.93,577.04,591.74,377882,0
+ARGX.US,D,20250725,000000,591,594.445,587.37,591.99,493124,0
+ARGX.US,D,20250728,000000,595.59,598.73,592.845,595.19,371089,0
+ARGX.US,D,20250729,000000,592.93,600,590.78,598.79,263658,0
+ARGX.US,D,20250730,000000,599.39,608.28,596.01,598.89,565265,0
+ARGX.US,D,20250731,000000,688.375,689.13,665,670.33,1377330,0
+ARGX.US,D,20250801,000000,672.58,680.905,661.08,673.8,633642,0
+ARGX.US,D,20250804,000000,679.77,691.02,673.57,690.32,410973,0
+ARGX.US,D,20250805,000000,694.8,696.205,674.84,674.9,476282,0
+ARGX.US,D,20250806,000000,675.2,680.12,668.64,673.15,410783,0
+ARGX.US,D,20250807,000000,674.55,675.44,667.13,672.35,333554,0
+ARGX.US,D,20250808,000000,667.55,670.69,659.5601,661.83,283690,0
+ARGX.US,D,20250811,000000,648.71,651.1,631.47,638.9,662524,0
+ARGX.US,D,20250812,000000,637.24,646.93,636.1,637.56,470744,0
+ARGX.US,D,20250813,000000,640.19,651,637.04,646.6,481113,0
+ARGX.US,D,20250814,000000,646.6,654,644.63,652.43,220972,0
+ARGX.US,D,20250815,000000,647.9,654.31,645.165,653.83,423713,0
+ARGX.US,D,20250818,000000,653.14,669.53,652.645,661.32,308199,0
+ARGX.US,D,20250819,000000,659.42,659.42,650.01,656.89,323987,0
+ARGX.US,D,20250820,000000,658.06,661.71,651.885,660.97,222631,0
+ARGX.US,D,20250821,000000,659.68,670.71,659.26,663.73,281442,0
+ARGX.US,D,20250822,000000,666.64,671.66,658.6001,660,222896,0
+ARGX.US,D,20250825,000000,685.54,702.24,674.54,677.32,546315,0
+ARGX.US,D,20250826,000000,698.26,709.11,693.17,708.09,493802,0
+ARGX.US,D,20250827,000000,708.09,710,700.64,707.96,333732,0
+ARGX.US,D,20250828,000000,702.14,706.275,697.91,704.07,319217,0
+ARGX.US,D,20250829,000000,705.33,716.62,702.42,712.2,353562,0
+ARGX.US,D,20250902,000000,712.01,713.35,697.87,706.41,348855,0
+ARGX.US,D,20250903,000000,710.99,723.28,708.15,722.01,468224,0
+ARGX.US,D,20250904,000000,735.91,742.52,729.74,733.66,544073,0
+ARGX.US,D,20250905,000000,739.765,754,739.225,750.78,486005,0
+ARGX.US,D,20250908,000000,757.48,768.02,750.33,768,344833,0
+ARGX.US,D,20250909,000000,762.39,769.22,757.895,767,345845,0
+ARGX.US,D,20250910,000000,773.66,779.03,761.315,762.89,360635,0
+ARGX.US,D,20250911,000000,764.75,773.29,745.82,763.52,367572,0
+ARGX.US,D,20250912,000000,758.44,767.97,752.05,756.38,339284,0
+ARGX.US,D,20250915,000000,757.99,758.65,745.905,756.83,364263,0
+ARGX.US,D,20250916,000000,753.9,759.79,746.05,752.32,317679,0
+ARGX.US,D,20250917,000000,750.29,755.665,731.48,734.35,417145,0
+ARGX.US,D,20250918,000000,731.47,737.87,724.97,731.77,383633,0
+ARGX.US,D,20250919,000000,737,739.51,727.2,736.76,730392,0
+ARGX.US,D,20250922,000000,734.95,744.42,734.7,740.03,272782,0
+ARGX.US,D,20250923,000000,736.81,742.07,733.03,734.39,258365,0
+ARGX.US,D,20250924,000000,734.95,734.95,724.98,729.76,174520,0
+ARGX.US,D,20250925,000000,723.25,723.25,698.92,711.09,394180,0
+ARGX.US,D,20250926,000000,710,720.82,710,711.62,210235,0
+ARGX.US,D,20250929,000000,716.01,721.62,713.45,719.04,284172,0
+ARGX.US,D,20250930,000000,729.55,741.05,721.6905,737.56,343808,0
+ARGX.US,D,20251001,000000,775.92,786.195,763.52,767.33,508344,0
+ARGX.US,D,20251002,000000,782.93,793.47,777.405,791.59,502399,0
+ARGX.US,D,20251003,000000,798.35,803.74,790.85,800,353763,0
+ARGX.US,D,20251006,000000,796.28,803.52,787.255,787.94,281446,0
+ARGX.US,D,20251007,000000,785.76,798,782.815,797.35,221774,0
+ARGX.US,D,20251008,000000,800.64,807.91,791,798.94,312405,0
+ARGX.US,D,20251009,000000,796.53,808.43,796.53,804.9,222955,0
+ARGX.US,D,20251010,000000,803.02,805.15,793.445,796.92,199874,0
+ARGX.US,D,20251013,000000,796.73,810.16,794.9001,799.56,172627,0
+ARGX.US,D,20251014,000000,798.76,813.37,793.595,812.95,336347,0
+ARGX.US,D,20251015,000000,799.91,819.71,797.735,815.61,507979,0
+ARGX.US,D,20251016,000000,819.87,838.07,819.57,837.28,415795,0
+ARGX.US,D,20251017,000000,819.73,849.99,819.73,843.66,452509,0
+ARGX.US,D,20251020,000000,845.75,855.46,842.185,849.46,465765,0
+ARGX.US,D,20251021,000000,848.88,850.6699,834.34,834.75,314540,0
+ARGX.US,D,20251022,000000,838.27,839.66,813.3,814.17,670562,0
+ARGX.US,D,20251023,000000,807.42,821.52,807.11,812.18,286212,0
+ARGX.US,D,20251024,000000,815.75,820.0225,809.37,817.32,198864,0
+ARGX.US,D,20251027,000000,824.51,835.22,817.42,829.83,346572,0
+ARGX.US,D,20251028,000000,822.33,838.68,822.33,836.39,266095,0
+ARGX.US,D,20251029,000000,839,842.185,821.36,821.97,511606,0
+ARGX.US,D,20251030,000000,818.72,831.99,749.75,820.36,925887,0
+ARGX.US,D,20251031,000000,828.845,828.845,805.02,818.5,402886,0
+ARGX.US,D,20251103,000000,815.64,832.38,809.145,826.28,336977,0
+ARGX.US,D,20251104,000000,825.36,850.66,824.7,831.48,292756,0
+ARGX.US,D,20251105,000000,817.935,834.28,812.79,832.35,212037,0
+ARGX.US,D,20251106,000000,832.7,855.7,831.26,851.015,186589,0
+ARGX.US,D,20251107,000000,856.48,857.48,838.94,854.65,282611,0
+ARGX.US,D,20251110,000000,852.39,872.91,852.39,869.83,238904,0
+ARGX.US,D,20251111,000000,872.49,893.5175,870.05,889.64,280134,0
+ARGX.US,D,20251112,000000,888.01,907.47,885.81,889.89,540420,0
+ARGX.US,D,20251113,000000,887.57,898.755,884.3,891.73,321150,0
+ARGX.US,D,20251114,000000,881.25,914.87,880.97,907.98,457899,0
+ARGX.US,D,20251117,000000,911.52,934.13,910.02,929.61,430060,0
+ARGX.US,D,20251118,000000,921.17,929.8,908.16,918.53,365767,0
+ARGX.US,D,20251119,000000,919.57,928.12,912.57,914.59,324361,0
+ARGX.US,D,20251120,000000,930.6,932.29,912.92,918.5,271669,0
+ARGX.US,D,20251121,000000,918.51,927.85,915.88,918.92,328181,0
+ARGX.US,D,20251124,000000,914.615,918.31,897.5,906.74,576608,0
+ARGX.US,D,20251125,000000,910.96,920.16,900.16,917.93,380744,0
+ARGX.US,D,20251126,000000,923.81,928.995,915.36,917.63,268734,0
+ARGX.US,D,20251128,000000,914.74,916.99,905.225,911.98,126232,0
+ARGX.US,D,20251201,000000,904.05,905.93,886.245,894.9,355441,0
+ARGX.US,D,20251202,000000,905.06,919.82,902.14,915.36,493773,0
+ARGX.US,D,20251203,000000,915.36,934.6199,914.87,921.8,378801,0
+ARGX.US,D,20251204,000000,926.47,928.34,915.83,915.97,164447,0
+ARGX.US,D,20251205,000000,916.15,917,891.085,901.17,229240,0
+ARGX.US,D,20251208,000000,912.88,917.71,899.63,900.76,395706,0
+ARGX.US,D,20251209,000000,900.14,904.79,886.5,889.41,345807,0
+ARGX.US,D,20251210,000000,900.07,903.28,886.78,890.11,333944,0
+ARGX.US,D,20251211,000000,887.14,897.04,884.34,889.49,303845,0
+ARGX.US,D,20251212,000000,885.45,887.6,875.6,877.94,288781,0
+ARGX.US,D,20251215,000000,828.96,853.9644,827.52,850.95,634187,0
+ARGX.US,D,20251216,000000,853.99,858.435,842.205,851.42,344705,0
+ARGX.US,D,20251217,000000,865.33,878.19,859.2361,862.05,306753,0
+ARGX.US,D,20251218,000000,858.345,861.34,845.31,847.05,246585,0
+ARGX.US,D,20251219,000000,851.515,863.105,849.53,854.99,371084,0
+ARGX.US,D,20251222,000000,855.02,860.5575,848.39,852.04,279856,0
+ARGX.US,D,20251223,000000,852.04,856.59,843.03,845.95,250249,0
+ARGX.US,D,20251224,000000,845.95,858.7987,844.75,849.95,103488,0
+ARGX.US,D,20251226,000000,854.44,854.48,842.86,844.92,102716,0
+ARGX.US,D,20251229,000000,843.29,844.77,836.49,837.45,168049,0
+ARGX.US,D,20251230,000000,838.53,841.18,835.03,837.9,132529,0
+ARGX.US,D,20251231,000000,836.77,844.155,835.02,840.95,120634,0
+ARGX.US,D,20260102,000000,842.93,855.43,839.32,839.99,216653,0
+ARGX.US,D,20260105,000000,834.46,835.53,787.02,800.88,731247,0
+ARGX.US,D,20260106,000000,805.97,811.85,794.65,803.74,541144,0
+ARGX.US,D,20260107,000000,796.84,830.295,796.03,822.94,538428,0
+ARGX.US,D,20260108,000000,826.67,828.78,792.52,795.57,388153,0
+ARGX.US,D,20260109,000000,809.785,816.45,787.44,788.49,462284,0
+ARGX.US,D,20260112,000000,782.29,799.91,770.67,796,497810,0
+ARGX.US,D,20260113,000000,807.84,816.2,801.55,810.51,380215,0
+ARGX.US,D,20260114,000000,809.26,812.09,797.475,799.33,415709,0
+ARGX.US,D,20260115,000000,809.42,813.98,798.145,813.24,330692,0
+ARGX.US,D,20260116,000000,815.35,818.78,795.02,800.01,440211,0
+ARGX.US,D,20260120,000000,785.53,813.08,781.07,809.64,494246,0
+ARGX.US,D,20260121,000000,802.66,819.1499,802.65,816.37,392712,0
+ARGX.US,D,20260122,000000,820.29,827.6,816.29,827.02,438795,0
+ARGX.US,D,20260123,000000,828.73,833.8,810.515,814.74,370671,0
+ARGX.US,D,20260126,000000,820.56,835.42,817.0175,833.16,269710,0
+ARGX.US,D,20260127,000000,845.88,881.89,845.88,864.42,634348,0
+ARGX.US,D,20260128,000000,859.965,864.24,840.93,846.755,299381,0
+ARGX.US,D,20260129,000000,845.3,852.61,840.55,847.72,189681,0
+ARGX.US,D,20260130,000000,849.43,855.4425,832.28,840.5,292737,0
+ARGX.US,D,20260202,000000,842.04,853.135,834.535,835.68,243520,0
+ARGX.US,D,20260203,000000,838.13,857.375,838.13,851.72,695675,0
+ARGX.US,D,20260204,000000,859.39,861.16,840.97,850.87,378575,0
+ARGX.US,D,20260205,000000,842.01,861.725,817.16,820.31,483826,0
+ARGX.US,D,20260206,000000,814.655,832.9,810.74,811.45,375243,0
+ARGX.US,D,20260209,000000,818.15,834.485,816,828.24,490518,0
+ARGX.US,D,20260210,000000,830.79,849.27,830.79,833.16,338414,0
+ARGX.US,D,20260211,000000,832.15,837.545,822.6,834.55,197028,0
+ARGX.US,D,20260212,000000,835.09,846.4,830.56,833.54,304220,0
+ARGX.US,D,20260213,000000,834.11,851.92,817.2,821.96,278897,0
+ARGX.US,D,20260217,000000,827.5,852.83,823.17,843.55,288573,0
+ARGX.US,D,20260218,000000,837.91,846,836.46,845.35,166426,0
diff --git a/daily/us/nasdaq stocks/1/arlp.us.txt b/daily/us/nasdaq stocks/1/arlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69f112770c595b5e3893afe141944df0d2328920
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arlp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARLP.US,D,20050225,000000,7.26523,7.48728,7.17066,7.41426,1295180.4130395,0
+ARLP.US,D,20050228,000000,7.50595,7.61216,7.40513,7.61216,1864393.487814,0
+ARLP.US,D,20050301,000000,7.69779,7.70578,7.4487,7.53356,1350324.5277598,0
+ARLP.US,D,20050302,000000,7.42023,7.78534,7.42023,7.73233,969795.52365133,0
+ARLP.US,D,20050303,000000,7.67903,7.88433,7.63583,7.71116,906046.08735138,0
+ARLP.US,D,20050304,000000,7.84778,7.90694,7.72415,7.88433,755610.43116654,0
+ARLP.US,D,20050307,000000,8.00354,8.00354,7.71943,7.79014,852661.70320664,0
+ARLP.US,D,20050308,000000,7.76503,7.78351,7.59484,7.64448,819976.24090492,0
+ARLP.US,D,20050309,000000,7.59649,7.62794,7.52173,7.58147,602548.1718132,0
+ARLP.US,D,20050310,000000,7.57118,7.59649,7.05474,7.23157,2330385.3196707,0
+ARLP.US,D,20050311,000000,7.14161,7.36009,7.11698,7.27351,585291.79436829,0
+ARLP.US,D,20050314,000000,7.39531,7.39531,7.15498,7.22637,538301.89486642,0
+ARLP.US,D,20050315,000000,7.23388,7.26293,7.17066,7.20116,539347.54693903,0
+ARLP.US,D,20050316,000000,7.19135,7.19135,7.07234,7.12371,495255.53807182,0
+ARLP.US,D,20050317,000000,7.12371,7.44322,7.1215,7.3524,786195.2345828,0
+ARLP.US,D,20050318,000000,7.41282,7.45641,7.28881,7.30824,804931.73981242,0
+ARLP.US,D,20050321,000000,7.37213,7.48728,7.30112,7.34393,679081.38032103,0
+ARLP.US,D,20050322,000000,7.41119,7.50287,7.1215,7.15941,761209.76289138,0
+ARLP.US,D,20050323,000000,7.27284,7.27284,6.74667,6.87059,2636533.7449357,0
+ARLP.US,D,20050324,000000,6.81989,7.01211,6.79661,6.8475,875611.99919409,0
+ARLP.US,D,20050328,000000,6.82489,6.84375,6.45796,6.4975,2774193.9442373,0
+ARLP.US,D,20050329,000000,6.44738,6.4975,5.97008,6.01607,5538654.8009915,0
+ARLP.US,D,20050330,000000,5.96518,6.23274,5.95017,6.18924,2803873.4166841,0
+ARLP.US,D,20050331,000000,6.24524,6.40658,6.22638,6.35319,2010980.1881094,0
+ARLP.US,D,20050401,000000,6.33904,6.57235,6.33375,6.47941,1392972.7883876,0
+ARLP.US,D,20050404,000000,6.52367,6.58332,6.3859,6.42322,757587.39959806,0
+ARLP.US,D,20050405,000000,6.40379,6.51328,6.38791,6.47393,631045.82874654,0
+ARLP.US,D,20050406,000000,6.52088,6.52299,6.40658,6.42053,957447.26657112,0
+ARLP.US,D,20050407,000000,6.41466,6.51221,6.38791,6.47739,872046.80375763,0
+ARLP.US,D,20050408,000000,6.44738,6.46998,6.24717,6.34924,679274.71161875,0
+ARLP.US,D,20050411,000000,6.30363,6.32827,6.14153,6.28103,718708.05986025,0
+ARLP.US,D,20050412,000000,6.22898,6.28103,6.00741,6.21792,1094498.3683434,0
+ARLP.US,D,20050413,000000,6.16895,6.22042,5.70898,5.85493,2173370.1628698,0
+ARLP.US,D,20050414,000000,5.81818,5.83549,5.4852,5.7109,3653888.7678262,0
+ARLP.US,D,20050415,000000,5.63451,5.78133,5.54485,5.683,1658801.243922,0
+ARLP.US,D,20050418,000000,5.62999,5.75747,5.54668,5.68647,1014961.2488118,0
+ARLP.US,D,20050419,000000,5.67925,5.9011,5.67925,5.85973,869026.26208464,0
+ARLP.US,D,20050420,000000,5.88157,5.96518,5.67367,5.76766,961383.53336934,0
+ARLP.US,D,20050421,000000,5.96518,6.12652,5.92054,6.06235,1756040.650182,0
+ARLP.US,D,20050422,000000,6.12825,6.46748,6.09862,6.42322,2850252.1398254,0
+ARLP.US,D,20050425,000000,6.47393,6.69636,6.39917,6.6141,1342006.0848799,0
+ARLP.US,D,20050426,000000,6.63469,6.77352,6.43131,6.48672,1166608.8635619,0
+ARLP.US,D,20050427,000000,6.51761,6.54348,6.23619,6.38791,1023489.6536386,0
+ARLP.US,D,20050428,000000,6.40918,6.40918,6.14461,6.20233,604434.71108935,0
+ARLP.US,D,20050429,000000,6.19695,6.43871,6.16433,6.42871,805815.24305469,0
+ARLP.US,D,20050502,000000,6.42322,6.61612,6.38388,6.56398,920647.79740717,0
+ARLP.US,D,20050503,000000,6.59015,6.66403,6.54627,6.55243,913986.18296045,0
+ARLP.US,D,20050504,000000,6.48855,6.61074,6.48672,6.59015,525323.75194524,0
+ARLP.US,D,20050505,000000,6.57235,6.65942,6.57235,6.60313,625690.7596828,0
+ARLP.US,D,20050506,000000,6.71973,6.72118,6.60313,6.69145,737664.92119265,0
+ARLP.US,D,20050509,000000,6.73821,6.9187,6.71204,6.85943,1007543.979239,0
+ARLP.US,D,20050510,000000,6.88897,6.9187,6.75572,6.79661,709070.59861044,0
+ARLP.US,D,20050511,000000,6.7459,6.91571,6.69424,6.85742,615917.13499213,0
+ARLP.US,D,20050512,000000,6.9035,6.9187,6.62305,6.80517,1097207.0853426,0
+ARLP.US,D,20050513,000000,6.75427,6.77121,6.59015,6.66548,662438.2580678,0
+ARLP.US,D,20050516,000000,6.70348,6.70348,6.44738,6.59832,967564.93781849,0
+ARLP.US,D,20050517,000000,6.54627,6.81017,6.54627,6.76708,624261.56326149,0
+ARLP.US,D,20050518,000000,6.8552,6.90071,6.76708,6.81778,722506.08438643,0
+ARLP.US,D,20050519,000000,6.83769,6.83769,6.68183,6.75427,488199.9851206,0
+ARLP.US,D,20050520,000000,6.67086,6.84943,6.65172,6.83952,521804.29079427,0
+ARLP.US,D,20050523,000000,6.84375,6.93457,6.72118,6.86645,363650.9739343,0
+ARLP.US,D,20050524,000000,6.85943,6.96305,6.73821,6.93457,474685.50376059,0
+ARLP.US,D,20050525,000000,6.94977,6.99335,6.83769,6.94833,419380.27962559,0
+ARLP.US,D,20050526,000000,6.93168,7.01721,6.93168,7.01,419735.75975366,0
+ARLP.US,D,20050527,000000,7.02875,7.03752,6.98748,7.02654,740077.40475183,0
+ARLP.US,D,20050531,000000,7.09466,7.09466,6.8475,7.03752,660207.67223496,0
+ARLP.US,D,20050601,000000,7.09177,7.19135,7.06781,7.14681,856596.93058927,0
+ARLP.US,D,20050602,000000,7.0709,7.25475,7.02654,7.23984,632232.84133793,0
+ARLP.US,D,20050603,000000,7.23984,7.31959,7.1951,7.21838,467360.74217438,0
+ARLP.US,D,20050606,000000,7.22493,7.37213,7.22493,7.3296,515239.34199641,0
+ARLP.US,D,20050607,000000,7.3805,7.41119,7.28207,7.33171,513146.9984356,0
+ARLP.US,D,20050608,000000,7.28428,7.31344,7.21598,7.23069,484525.65104833,0
+ARLP.US,D,20050609,000000,7.21357,7.33171,7.17577,7.26523,307070.38688369,0
+ARLP.US,D,20050610,000000,7.31344,7.31344,7.14912,7.23157,396651.37915649,0
+ARLP.US,D,20050613,000000,7.21598,7.3296,7.15498,7.2279,468794.09625801,0
+ARLP.US,D,20050614,000000,7.19818,7.26523,7.09611,7.12371,441196.57321621,0
+ARLP.US,D,20050615,000000,7.18683,7.23763,7.13565,7.21357,283835.29102754,0
+ARLP.US,D,20050616,000000,7.24504,7.41119,7.24504,7.34393,700441.37047241,0
+ARLP.US,D,20050617,000000,7.41282,7.4487,7.31632,7.4487,459731.43182347,0
+ARLP.US,D,20050620,000000,7.3349,7.57118,7.31959,7.50999,712694.00131933,0
+ARLP.US,D,20050621,000000,7.51865,7.55713,7.45948,7.464,635967.46151378,0
+ARLP.US,D,20050622,000000,7.47372,7.47372,7.39676,7.41647,667603.11408056,0
+ARLP.US,D,20050623,000000,7.40127,7.53039,7.36009,7.36385,351158.23808858,0
+ARLP.US,D,20050624,000000,7.36846,7.41119,7.23984,7.24869,214373.22670462,0
+ARLP.US,D,20050627,000000,7.21598,7.31103,7.21598,7.26899,202051.99442947,0
+ARLP.US,D,20050628,000000,7.26899,7.31344,7.15498,7.18394,369171.31007512,0
+ARLP.US,D,20050629,000000,7.17577,7.28881,7.17577,7.2789,136140.5737249,0
+ARLP.US,D,20050630,000000,7.31344,7.32422,7.23157,7.31344,214685.05137836,0
+ARLP.US,D,20050701,000000,7.32422,7.42263,7.30949,7.40513,152382.48156457,0
+ARLP.US,D,20050705,000000,7.46217,7.47939,7.3805,7.3906,364547.98957909,0
+ARLP.US,D,20050706,000000,7.43254,7.43562,7.38367,7.41282,297964.06699482,0
+ARLP.US,D,20050707,000000,7.3577,7.46102,7.31344,7.4487,430402.24242681,0
+ARLP.US,D,20050708,000000,7.44563,7.50133,7.41974,7.50133,337477.45023592,0
+ARLP.US,D,20050711,000000,7.50133,7.52895,7.43562,7.51865,433647.29786489,0
+ARLP.US,D,20050712,000000,7.50768,7.65536,7.47372,7.64448,295990.21681003,0
+ARLP.US,D,20050713,000000,7.7203,7.73233,7.59966,7.60273,264561.4079435,0
+ARLP.US,D,20050714,000000,7.57752,7.70578,7.36846,7.41647,737726.24671181,0
+ARLP.US,D,20050715,000000,7.36385,7.36385,7.02654,7.04184,2673653.354098,0
+ARLP.US,D,20050718,000000,7.03376,7.22184,7.03376,7.18846,784964.56653709,0
+ARLP.US,D,20050719,000000,7.21068,7.49431,7.21068,7.42889,544611.14743181,0
+ARLP.US,D,20050720,000000,7.39204,7.53597,7.39204,7.47939,377805.73529106,0
+ARLP.US,D,20050721,000000,7.4817,7.58147,7.4817,7.49738,426380.74355111,0
+ARLP.US,D,20050722,000000,7.58465,7.60908,7.45948,7.60908,286446.30296235,0
+ARLP.US,D,20050725,000000,7.63111,7.77553,7.58686,7.61919,423310.30993033,0
+ARLP.US,D,20050726,000000,7.59484,7.61919,7.52644,7.56656,166467.60207753,0
+ARLP.US,D,20050727,000000,7.71058,7.82988,7.69558,7.77783,789861.25333043,0
+ARLP.US,D,20050728,000000,7.80564,8.00036,7.80073,7.99545,884417.92798059,0
+ARLP.US,D,20050729,000000,8.007,8.37961,8.007,8.29668,1818997.012395,0
+ARLP.US,D,20050801,000000,8.36942,8.74992,8.30332,8.74905,2019977.3693624,0
+ARLP.US,D,20050802,000000,8.87181,9.50727,8.77464,8.94137,3716794.1986759,0
+ARLP.US,D,20050803,000000,8.99457,9.16861,8.94599,9.03431,883827.53993163,0
+ARLP.US,D,20050804,000000,9.16861,9.26675,8.76454,8.81621,1302479.1892363,0
+ARLP.US,D,20050805,000000,9.03431,9.23307,8.80928,8.89509,1330323.0537703,0
+ARLP.US,D,20050808,000000,8.82544,9.24654,8.81986,9.09376,1279979.9996101,0
+ARLP.US,D,20050809,000000,9.12782,9.29176,9.04653,9.27348,1188806.6226701,0
+ARLP.US,D,20050810,000000,9.32159,9.50727,9.17053,9.22249,869720.59169152,0
+ARLP.US,D,20050811,000000,9.18689,9.40721,9.13629,9.37835,564846.48992656,0
+ARLP.US,D,20050812,000000,9.30715,9.5698,9.29657,9.51112,841093.00781077,0
+ARLP.US,D,20050815,000000,9.36295,9.36295,8.82544,9.004,2442546.5759848,0
+ARLP.US,D,20050816,000000,8.97851,8.99457,8.5017,8.71076,2368046.4643497,0
+ARLP.US,D,20050817,000000,8.59541,8.79638,8.59541,8.76368,1297435.9448462,0
+ARLP.US,D,20050818,000000,8.6971,8.80928,8.67439,8.69161,784068.59030788,0
+ARLP.US,D,20050819,000000,8.79638,9.04942,8.76993,8.93397,881009.68429658,0
+ARLP.US,D,20050822,000000,9.01911,9.29657,8.98322,9.16669,1030256.2490588,0
+ARLP.US,D,20050823,000000,9.1917,9.36007,9.03431,9.09376,848049.81628198,0
+ARLP.US,D,20050824,000000,9.0447,9.1792,9.00496,9.10801,487481.74895542,0
+ARLP.US,D,20050825,000000,9.15419,9.15419,9.01911,9.04556,349900.54523783,0
+ARLP.US,D,20050826,000000,9.04556,9.16669,8.69979,8.89509,636750.14144488,0
+ARLP.US,D,20050829,000000,8.89134,8.91819,8.70345,8.79186,1296174.0943332,0
+ARLP.US,D,20050830,000000,8.7226,8.9608,8.7226,8.82737,846693.37895119,0
+ARLP.US,D,20050831,000000,8.89134,9.19652,8.75915,9.08809,1227588.2573434,0
+ARLP.US,D,20050901,000000,9.1561,9.1561,8.77541,9.0447,907200.8780598,0
+ARLP.US,D,20050902,000000,8.88201,8.97024,8.70893,8.83756,930222.89372223,0
+ARLP.US,D,20050906,000000,8.89509,8.91731,8.27205,8.71904,2211473.0591701,0
+ARLP.US,D,20050907,000000,8.68892,8.84218,8.55952,8.69797,723784.56554878,0
+ARLP.US,D,20050908,000000,8.65486,8.77916,8.55144,8.73809,600525.46909619,0
+ARLP.US,D,20050909,000000,8.71529,9.01439,8.6513,8.98322,801685.64495875,0
+ARLP.US,D,20050912,000000,8.94984,9.1108,8.64948,8.76733,872995.79018139,0
+ARLP.US,D,20050913,000000,8.71529,8.83564,8.56491,8.69797,574385.20669634,0
+ARLP.US,D,20050914,000000,8.69797,8.7454,8.60724,8.71904,257887.32050983,0
+ARLP.US,D,20050915,000000,8.71904,8.80187,8.62244,8.71711,231309.46415116,0
+ARLP.US,D,20050916,000000,8.71904,8.88951,8.5703,8.88201,689051.45455616,0
+ARLP.US,D,20050919,000000,9.05124,9.38316,8.92098,9.19843,1493686.9609285,0
+ARLP.US,D,20050920,000000,9.28887,9.29753,8.84218,8.95446,913106.83738049,0
+ARLP.US,D,20050921,000000,8.89509,9.23692,8.89509,9.09376,1056017.1247724,0
+ARLP.US,D,20050922,000000,9.20036,9.21479,8.79186,8.93021,725005.87885427,0
+ARLP.US,D,20050923,000000,8.85603,8.99457,8.60089,8.70345,617442.99706231,0
+ARLP.US,D,20050926,000000,8.80562,9.33794,8.7783,9.09097,984791.17221162,0
+ARLP.US,D,20050927,000000,9.11647,9.22442,9.02007,9.13446,228711.96461889,0
+ARLP.US,D,20050928,000000,9.20229,9.21768,8.99457,9.0777,532917.72216646,0
+ARLP.US,D,20050929,000000,9.07116,9.16092,9.02479,9.08434,302969.89242397,0
+ARLP.US,D,20050930,000000,9.0598,9.44858,9.0447,9.08059,1049137.233054,0
+ARLP.US,D,20051003,000000,9.01439,9.17631,9.004,9.0777,637503.71773975,0
+ARLP.US,D,20051004,000000,9.08626,9.21287,9.0447,9.12975,853305.10145012,0
+ARLP.US,D,20051005,000000,9.12975,9.15419,8.20336,8.43878,1445705.4589641,0
+ARLP.US,D,20051006,000000,8.31274,8.50074,7.82093,8.27456,1841292.4765676,0
+ARLP.US,D,20051007,000000,8.24482,8.58655,8.09984,8.40087,610680.55930441,0
+ARLP.US,D,20051010,000000,8.55865,8.74905,8.42195,8.5017,576931.77486525,0
+ARLP.US,D,20051011,000000,8.522,8.66891,8.10398,8.5703,725814.54417484,0
+ARLP.US,D,20051012,000000,8.59829,8.6944,8.20923,8.35335,497385.30059348,0
+ARLP.US,D,20051013,000000,8.31101,8.31438,7.71058,8.007,1006501.4454132,0
+ARLP.US,D,20051014,000000,7.89232,8.19143,7.71058,7.9257,779267.52974781,0
+ARLP.US,D,20051017,000000,7.92311,8.28639,7.92311,8.20336,603984.64414357,0
+ARLP.US,D,20051018,000000,8.20336,8.25079,7.77139,7.86644,555383.65049405,0
+ARLP.US,D,20051019,000000,7.90694,8.0247,7.5603,7.96785,732355.58641439,0
+ARLP.US,D,20051020,000000,7.94677,8.06001,7.53039,7.57291,581160.11744119,0
+ARLP.US,D,20051021,000000,7.5147,7.9411,7.46217,7.81372,580987.57445505,0
+ARLP.US,D,20051024,000000,8.00354,8.51392,7.86644,8.44407,936196.41505556,0
+ARLP.US,D,20051025,000000,8.48044,8.61542,8.43359,8.51488,527405.70135027,0
+ARLP.US,D,20051026,000000,8.39568,8.61542,8.28639,8.34325,450953.56725762,0
+ARLP.US,D,20051027,000000,8.53258,8.53258,7.71058,8.03038,579647.76777354,0
+ARLP.US,D,20051028,000000,8.007,8.10398,7.78351,8.01662,638890.29812234,0
+ARLP.US,D,20051031,000000,8.29831,8.42118,8.01662,8.34825,721379.35789864,0
+ARLP.US,D,20051101,000000,8.30332,8.41233,8.16844,8.2406,453023.04367569,0
+ARLP.US,D,20051102,000000,8.28302,8.47602,8.2228,8.35335,332291.80591157,0
+ARLP.US,D,20051103,000000,8.50074,8.5703,8.34498,8.36018,448720.90259362,0
+ARLP.US,D,20051104,000000,8.4636,8.4636,8.11774,8.25079,300805.8291882,0
+ARLP.US,D,20051107,000000,8.25079,8.29062,8.09984,8.18037,281286.64402748,0
+ARLP.US,D,20051108,000000,8.25079,8.33815,8.09734,8.19143,344569.3827324,0
+ARLP.US,D,20051109,000000,8.22703,8.50074,8.05155,8.24742,417583.13008925,0
+ARLP.US,D,20051110,000000,8.19384,8.26513,8.05655,8.12274,341591.45709816,0
+ARLP.US,D,20051111,000000,8.08791,8.30168,8.03529,8.20336,200351.510542,0
+ARLP.US,D,20051114,000000,8.27869,8.27869,8.05155,8.06588,395839.59558917,0
+ARLP.US,D,20051115,000000,8.12274,8.15313,7.90954,7.99872,406203.6083288,0
+ARLP.US,D,20051116,000000,7.95736,8.0272,7.80785,7.88106,575407.99162622,0
+ARLP.US,D,20051117,000000,7.9411,8.20153,7.86808,8.1338,302479.28827062,0
+ARLP.US,D,20051118,000000,8.16766,8.16766,7.92311,7.96785,514237.34537811,0
+ARLP.US,D,20051121,000000,7.90694,8.03038,7.90694,7.98006,682079.05485128,0
+ARLP.US,D,20051122,000000,7.98006,8.16429,7.85672,7.97044,455904.30366107,0
+ARLP.US,D,20051123,000000,7.97044,8.05068,7.81844,7.96217,360675.12713121,0
+ARLP.US,D,20051125,000000,8.007,8.0247,7.87202,7.98583,195898.65420095,0
+ARLP.US,D,20051128,000000,7.90694,8.06588,7.65074,7.75849,589211.43051722,0
+ARLP.US,D,20051129,000000,7.76158,7.90367,7.71058,7.81372,418590.32378544,0
+ARLP.US,D,20051130,000000,7.81844,7.95659,7.81372,7.86808,278069.65281004,0
+ARLP.US,D,20051201,000000,7.89001,7.97679,7.83469,7.93716,297931.84511187,0
+ARLP.US,D,20051202,000000,7.88433,7.98987,7.83873,7.98987,481126.76210454,0
+ARLP.US,D,20051205,000000,8.007,8.10398,7.90694,8.04673,604640.51537401,0
+ARLP.US,D,20051206,000000,8.12188,8.25242,8.07521,8.17786,680638.42485859,0
+ARLP.US,D,20051207,000000,8.10753,8.1947,8.0272,8.06857,716742.5250001,0
+ARLP.US,D,20051208,000000,8.0247,8.04336,7.92176,7.97602,403336.90016153,0
+ARLP.US,D,20051209,000000,8.007,8.007,7.79813,7.85499,505567.58003249,0
+ARLP.US,D,20051212,000000,7.78534,7.85672,7.73002,7.78678,523408.10903289,0
+ARLP.US,D,20051213,000000,7.75849,7.79736,7.66863,7.70731,571685.84443731,0
+ARLP.US,D,20051214,000000,7.56656,7.73579,7.53597,7.62794,508014.3643058,0
+ARLP.US,D,20051215,000000,7.66104,7.70578,7.43562,7.53674,658315.93588092,0
+ARLP.US,D,20051216,000000,7.45159,7.51615,7.37828,7.45948,537109.68519714,0
+ARLP.US,D,20051219,000000,7.40127,7.44707,7.20616,7.24705,967757.22970063,0
+ARLP.US,D,20051220,000000,7.23388,7.30497,7.00846,7.04184,1031622.0411299,0
+ARLP.US,D,20051221,000000,7.27139,7.27284,7.05984,7.21357,868574.11630772,0
+ARLP.US,D,20051222,000000,7.23763,7.36009,7.16682,7.30824,558437.45346556,0
+ARLP.US,D,20051223,000000,7.25234,7.36385,7.20616,7.20616,393561.19663969,0
+ARLP.US,D,20051227,000000,7.20703,7.25475,7.1215,7.18683,746597.65867979,0
+ARLP.US,D,20051228,000000,7.24705,7.30343,7.11698,7.27515,414056.39302922,0
+ARLP.US,D,20051229,000000,7.27745,7.45159,7.22637,7.38367,1063538.335903,0
+ARLP.US,D,20051230,000000,7.32422,7.38819,7.21838,7.3524,814977.69138483,0
+ARLP.US,D,20060103,000000,7.3524,7.49738,7.33865,7.48949,635761.65722912,0
+ARLP.US,D,20060104,000000,7.52567,7.58936,7.41282,7.58936,524125.30578249,0
+ARLP.US,D,20060105,000000,7.60986,7.70173,7.55944,7.70173,940635.75899408,0
+ARLP.US,D,20060106,000000,7.72915,7.87038,7.72915,7.86808,928729.253535,0
+ARLP.US,D,20060109,000000,7.33171,7.82671,7.31344,7.71357,2423421.3293286,0
+ARLP.US,D,20060110,000000,7.5477,7.70731,7.54145,7.66806,682148.69569507,0
+ARLP.US,D,20060111,000000,7.60986,7.84527,7.60986,7.77139,552404.68544422,0
+ARLP.US,D,20060112,000000,7.77139,7.8218,7.59417,7.63352,427277.75919592,0
+ARLP.US,D,20060113,000000,7.59484,7.76985,7.5603,7.71847,411147.0688232,0
+ARLP.US,D,20060117,000000,7.60986,7.75849,7.59792,7.73002,438383.91465905,0
+ARLP.US,D,20060118,000000,7.71116,7.78678,7.66401,7.72915,993338.28651891,0
+ARLP.US,D,20060119,000000,7.79014,7.83469,7.73002,7.79736,613137.7377335,0
+ARLP.US,D,20060120,000000,7.74377,7.8194,7.66401,7.77553,280039.34533251,0
+ARLP.US,D,20060123,000000,7.75032,7.79014,7.68211,7.71847,326083.37665736,0
+ARLP.US,D,20060124,000000,7.76648,7.79245,7.72675,7.756,376154.1039358,0
+ARLP.US,D,20060125,000000,7.71058,7.7966,7.52644,7.61688,433190.99442565,0
+ARLP.US,D,20060126,000000,7.53904,7.59966,7.42023,7.52173,764463.13365409,0
+ARLP.US,D,20060127,000000,7.47151,7.55713,7.37068,7.49431,560062.06001576,0
+ARLP.US,D,20060130,000000,7.47151,7.69952,7.43254,7.50999,847481.25596019,0
+ARLP.US,D,20060131,000000,7.47939,7.53356,7.46217,7.51221,385455.83395354,0
+ARLP.US,D,20060201,000000,7.56502,7.76648,7.51221,7.74868,947844.10603543,0
+ARLP.US,D,20060202,000000,7.74868,7.87462,7.74868,7.8218,769676.84219907,0
+ARLP.US,D,20060203,000000,7.75445,7.87202,7.67595,7.83152,648341.70398347,0
+ARLP.US,D,20060206,000000,7.84527,8.04673,7.83873,7.99545,852994.31619196,0
+ARLP.US,D,20060207,000000,8.01171,8.01171,7.71058,7.81372,473202.25772916,0
+ARLP.US,D,20060208,000000,7.80785,7.84355,7.56271,7.78678,510607.70617575,0
+ARLP.US,D,20060209,000000,7.87202,7.88433,7.53597,7.59966,388409.85302946,0
+ARLP.US,D,20060210,000000,7.5477,7.56271,7.28428,7.48949,840605.52190416,0
+ARLP.US,D,20060213,000000,7.42889,7.4919,7.152,7.27515,767665.57305343,0
+ARLP.US,D,20060214,000000,7.24282,7.31103,7.12593,7.14228,933006.44864317,0
+ARLP.US,D,20060215,000000,7.1951,7.27515,7.07542,7.14459,730946.13888907,0
+ARLP.US,D,20060216,000000,7.14459,7.23984,7.12371,7.1951,1017945.4109395,0
+ARLP.US,D,20060217,000000,7.30343,7.37462,7.26293,7.3296,590685.32180845,0
+ARLP.US,D,20060221,000000,7.39531,7.45159,7.33701,7.3929,485439.2973424,0
+ARLP.US,D,20060222,000000,7.43254,7.50595,7.31344,7.41119,519680.76476608,0
+ARLP.US,D,20060223,000000,7.36846,7.50595,7.36385,7.39531,313548.02477291,0
+ARLP.US,D,20060224,000000,7.34557,7.4919,7.33865,7.43562,356706.63845005,0
+ARLP.US,D,20060227,000000,7.43254,7.47151,7.27515,7.35019,436330.02947467,0
+ARLP.US,D,20060228,000000,7.31344,7.35019,7.21838,7.29805,402426.3721142,0
+ARLP.US,D,20060301,000000,7.28669,7.42263,7.25841,7.31959,235308.09588412,0
+ARLP.US,D,20060302,000000,7.37828,7.45641,7.31632,7.37693,362127.19069527,0
+ARLP.US,D,20060303,000000,7.4487,7.45159,7.33325,7.39204,255566.30552161,0
+ARLP.US,D,20060306,000000,7.41282,7.41282,7.23763,7.31103,411516.0613538,0
+ARLP.US,D,20060307,000000,7.28881,7.28881,7.11929,7.25475,491749.58932338,0
+ARLP.US,D,20060308,000000,7.17577,7.26523,7.12371,7.21598,444442.66806987,0
+ARLP.US,D,20060309,000000,7.2789,7.2789,7.13565,7.20116,410958.93460338,0
+ARLP.US,D,20060310,000000,7.16383,7.26899,7.11929,7.17884,223273.74230881,0
+ARLP.US,D,20060313,000000,7.17192,7.26293,7.15941,7.25686,253085.2205342,0
+ARLP.US,D,20060314,000000,7.25841,7.25841,7.14738,7.23763,226239.19495611,0
+ARLP.US,D,20060315,000000,7.1951,7.24705,7.152,7.20337,355807.5439741,0
+ARLP.US,D,20060316,000000,7.15941,7.20116,7.09611,7.14459,677481.71974473,0
+ARLP.US,D,20060317,000000,7.13343,7.19885,7.11698,7.14912,273741.52633849,0
+ARLP.US,D,20060320,000000,7.14912,7.18846,6.92235,6.92591,669402.34244806,0
+ARLP.US,D,20060321,000000,6.9187,6.9187,6.68183,6.76852,1157932.8617228,0
+ARLP.US,D,20060322,000000,6.67788,6.93457,6.6573,6.93457,344881.20740614,0
+ARLP.US,D,20060323,000000,6.95852,7.11477,6.89339,7.08273,265862.75624859,0
+ARLP.US,D,20060324,000000,7.02289,7.14912,7.02289,7.04607,233332.16686818,0
+ARLP.US,D,20060327,000000,7.09322,7.14912,7.0251,7.07965,275546.99119946,0
+ARLP.US,D,20060328,000000,7.02654,7.09611,6.98008,7.01721,283227.23291374,0
+ARLP.US,D,20060329,000000,7.01721,7.11698,7.00201,7.02078,207363.40803889,0
+ARLP.US,D,20060330,000000,7.07445,7.14912,6.98825,7.14738,285176.13712464,0
+ARLP.US,D,20060331,000000,7.14681,7.16094,7.08879,7.13565,239684.03547231,0
+ARLP.US,D,20060403,000000,7.13565,7.24504,7.03376,7.07234,697692.11626557,0
+ARLP.US,D,20060404,000000,7.03376,7.09466,6.89108,6.98527,504917.94529553,0
+ARLP.US,D,20060405,000000,6.91571,7.09322,6.8983,7.07542,983664.44572383,0
+ARLP.US,D,20060406,000000,7.01721,7.30343,6.99922,7.26899,1218645.1257005,0
+ARLP.US,D,20060407,000000,7.30343,7.44707,7.19818,7.38367,761078.79652841,0
+ARLP.US,D,20060410,000000,7.44563,7.48949,7.30497,7.31632,380407.39248565,0
+ARLP.US,D,20060411,000000,7.28207,7.43033,7.11698,7.19135,500527.45388923,0
+ARLP.US,D,20060412,000000,7.15431,7.21598,7.08792,7.13565,249526.26159121,0
+ARLP.US,D,20060413,000000,7.13565,7.22637,7.11698,7.1951,424100.26577048,0
+ARLP.US,D,20060417,000000,7.25475,7.25475,7.09611,7.16682,297177.22940141,0
+ARLP.US,D,20060418,000000,7.1951,7.3929,7.14228,7.39204,611686.71358502,0
+ARLP.US,D,20060419,000000,7.38819,7.38819,7.23388,7.37213,641046.04603347,0
+ARLP.US,D,20060420,000000,7.3929,7.39897,7.26822,7.37068,459838.49162813,0
+ARLP.US,D,20060421,000000,7.41282,7.78033,7.41282,7.70578,846661.15706824,0
+ARLP.US,D,20060424,000000,7.85499,8.20336,7.71357,8.04336,1711284.4547597,0
+ARLP.US,D,20060425,000000,8.25242,8.25242,8.06001,8.1617,1548337.3532486,0
+ARLP.US,D,20060426,000000,8.23549,8.32458,8.23039,8.29139,956394.33858945,0
+ARLP.US,D,20060427,000000,8.32295,8.32295,7.95736,8.18287,721905.30218169,0
+ARLP.US,D,20060428,000000,8.05482,8.40087,8.05482,8.37961,708319.10114672,0
+ARLP.US,D,20060501,000000,8.40087,8.65582,8.40087,8.59541,789278.14119053,0
+ARLP.US,D,20060502,000000,8.60089,8.64871,8.40607,8.57569,515436.83095645,0
+ARLP.US,D,20060503,000000,8.59829,8.59829,8.07271,8.36845,767497.18772961,0
+ARLP.US,D,20060504,000000,8.30332,8.32016,8.20336,8.27869,436057.70259293,0
+ARLP.US,D,20060505,000000,8.18797,8.43878,8.12274,8.40087,611650.33403975,0
+ARLP.US,D,20060508,000000,8.36018,8.49814,8.1744,8.25242,728678.13409538,0
+ARLP.US,D,20060509,000000,8.14737,8.34142,8.14737,8.32795,496864.55338833,0
+ARLP.US,D,20060510,000000,8.43176,8.43176,8.16766,8.24742,311294.57179732,0
+ARLP.US,D,20060511,000000,8.20336,8.33209,8.10398,8.13631,489504.45167242,0
+ARLP.US,D,20060512,000000,8.10398,8.13284,7.71058,8.05482,648341.70398347,0
+ARLP.US,D,20060515,000000,8.03278,8.03278,7.71357,7.84355,793713.32746674,0
+ARLP.US,D,20060516,000000,7.95976,8.0247,7.61688,7.70413,399982.70608764,0
+ARLP.US,D,20060517,000000,7.61919,7.72675,7.36615,7.4919,845159.20155639,0
+ARLP.US,D,20060518,000000,7.4487,7.62323,7.36385,7.4487,519300.33866412,0
+ARLP.US,D,20060519,000000,7.5603,7.5603,7.152,7.32806,513272.76772067,0
+ARLP.US,D,20060522,000000,7.25475,7.34393,6.94477,7.22637,680189.39732839,0
+ARLP.US,D,20060523,000000,7.31103,7.36009,7.11179,7.1215,616653.04122216,0
+ARLP.US,D,20060524,000000,7.04838,7.26293,6.92591,7.0784,448370.61954344,0
+ARLP.US,D,20060525,000000,7.18846,7.30497,7.09322,7.19385,318442.63273509,0
+ARLP.US,D,20060526,000000,7.19135,7.46843,7.19135,7.34557,403454.35412197,0
+ARLP.US,D,20060530,000000,7.46102,7.46102,7.17884,7.23984,271183.52459822,0
+ARLP.US,D,20060531,000000,7.23069,7.36385,7.23069,7.31959,159958.78172095,0
+ARLP.US,D,20060601,000000,7.45948,7.45948,7.23388,7.3349,397153.41688122,0
+ARLP.US,D,20060602,000000,7.41282,7.46217,7.31959,7.41647,273770.62997471,0
+ARLP.US,D,20060605,000000,7.45159,7.46217,7.26822,7.3296,376616.64386852,0
+ARLP.US,D,20060606,000000,7.40282,7.40282,7.20703,7.28428,335139.80459843,0
+ARLP.US,D,20060607,000000,7.31344,7.33325,7.03097,7.16768,326457.56626585,0
+ARLP.US,D,20060608,000000,7.11698,7.11929,6.84606,6.96074,996360.90702305,0
+ARLP.US,D,20060609,000000,6.9086,7.09322,6.88608,6.95208,299615.69835008,0
+ARLP.US,D,20060612,000000,6.90493,6.97065,6.90493,6.93034,466661.21548961,0
+ARLP.US,D,20060613,000000,6.91148,6.92822,6.77121,6.78266,849224.35588641,0
+ARLP.US,D,20060614,000000,6.72762,6.94535,6.72118,6.89339,308399.79940941,0
+ARLP.US,D,20060615,000000,6.89608,7.03376,6.86424,6.94121,550765.52707592,0
+ARLP.US,D,20060616,000000,7.1037,7.1037,6.8983,6.9137,659119.4041236,0
+ARLP.US,D,20060619,000000,6.81989,6.96661,6.79661,6.91649,486229.25318255,0
+ARLP.US,D,20060620,000000,6.87059,7.00201,6.83952,6.85943,208121.14199608,0
+ARLP.US,D,20060621,000000,6.81778,7.0709,6.81778,6.97738,204909.34785653,0
+ARLP.US,D,20060622,000000,7.03376,7.03376,6.87424,7.01346,230464.41928532,0
+ARLP.US,D,20060623,000000,7.01721,7.11698,6.96661,6.99027,329362.73280955,0
+ARLP.US,D,20060626,000000,6.96795,7.10284,6.96795,7.09611,223311.16126966,0
+ARLP.US,D,20060627,000000,7.11477,7.23763,7.06128,7.12959,360727.09791017,0
+ARLP.US,D,20060628,000000,7.09466,7.12593,6.99335,7.02654,297648.08465876,0
+ARLP.US,D,20060629,000000,7.01577,7.0784,6.95208,7.06781,405892.82307064,0
+ARLP.US,D,20060630,000000,7.22637,7.22637,7.06781,7.16094,325950.33146323,0
+ARLP.US,D,20060703,000000,7.16094,7.30112,7.16094,7.20616,140917.72772664,0
+ARLP.US,D,20060705,000000,7.26523,7.47612,7.21598,7.37213,577230.08713646,0
+ARLP.US,D,20060706,000000,7.44707,7.50768,7.34393,7.3524,220697.03108813,0
+ARLP.US,D,20060707,000000,7.40888,7.47151,7.30824,7.32325,284980.72699576,0
+ARLP.US,D,20060710,000000,7.31344,7.3929,7.31344,7.37462,257367.61272026,0
+ARLP.US,D,20060711,000000,7.40282,7.44322,7.29805,7.32806,173194.69970574,0
+ARLP.US,D,20060712,000000,7.34393,7.3805,7.15719,7.26822,480427.23541978,0
+ARLP.US,D,20060713,000000,7.26523,7.26523,7.10957,7.19135,292737.88546289,0
+ARLP.US,D,20060714,000000,7.13565,7.17355,7.03943,7.13343,279567.45065959,0
+ARLP.US,D,20060717,000000,7.09774,7.10957,6.96074,7.06445,455286.89080706,0
+ARLP.US,D,20060718,000000,7.03752,7.1318,6.93899,7.09177,537683.44259682,0
+ARLP.US,D,20060719,000000,7.07234,7.29574,7.07234,7.23984,423744.78564241,0
+ARLP.US,D,20060720,000000,7.14912,7.20116,7.06781,7.1215,218677.44661784,0
+ARLP.US,D,20060721,000000,7.0709,7.17355,6.99922,7.03752,353516.67203766,0
+ARLP.US,D,20060724,000000,6.97738,7.14681,6.9694,7.03376,445040.33202787,0
+ARLP.US,D,20060725,000000,7.02078,7.16094,6.72118,7.09466,516610.33114529,0
+ARLP.US,D,20060726,000000,7.17192,7.17192,6.9694,7.07965,286829.84731105,0
+ARLP.US,D,20060727,000000,7.09986,7.16383,7.01721,7.02078,240047.83092502,0
+ARLP.US,D,20060728,000000,7.01721,7.20116,6.98825,7.0784,376812.0539974,0
+ARLP.US,D,20060731,000000,6.97738,7.27515,6.97738,7.1951,379990.58683841,0
+ARLP.US,D,20060801,000000,7.31344,7.48238,7.23388,7.3524,708433.43686043,0
+ARLP.US,D,20060802,000000,7.41282,7.65074,7.41282,7.51221,705402.50103165,0
+ARLP.US,D,20060803,000000,7.63111,7.71058,7.48796,7.55232,532508.19242828,0
+ARLP.US,D,20060804,000000,7.71058,7.71058,7.44322,7.50999,283219.95700469,0
+ARLP.US,D,20060807,000000,7.59177,7.69086,7.46843,7.55482,485489.1892902,0
+ARLP.US,D,20060808,000000,7.46217,7.68211,7.46217,7.57118,258638.81797355,0
+ARLP.US,D,20060809,000000,7.57118,7.62563,7.45419,7.5147,261978.46022934,0
+ARLP.US,D,20060810,000000,7.46631,7.54145,7.41282,7.50595,291151.73728912,0
+ARLP.US,D,20060811,000000,7.44563,7.51221,7.37213,7.44322,214125.84579679,0
+ARLP.US,D,20060814,000000,7.5603,7.5603,7.2612,7.34557,252427.2704726,0
+ARLP.US,D,20060815,000000,7.40127,7.53597,7.31632,7.39204,229086.15422738,0
+ARLP.US,D,20060816,000000,7.37693,7.47151,7.37693,7.40127,179149.51155865,0
+ARLP.US,D,20060817,000000,7.41282,7.47151,7.36231,7.36846,246958.90511073,0
+ARLP.US,D,20060818,000000,7.3577,7.51221,7.3524,7.51221,284602.37972495,0
+ARLP.US,D,20060821,000000,7.51221,7.51221,7.37828,7.41426,231599.46109775,0
+ARLP.US,D,20060822,000000,7.37828,7.4487,7.23763,7.37213,280831.38000382,0
+ARLP.US,D,20060823,000000,7.31344,7.41974,7.25686,7.30949,214833.68780618,0
+ARLP.US,D,20060824,000000,7.29419,7.39531,7.23984,7.28428,151980.22773545,0
+ARLP.US,D,20060825,000000,7.24504,7.41282,7.24504,7.31344,120342.49633752,0
+ARLP.US,D,20060828,000000,7.26523,7.31344,7.18683,7.30824,456821.06820187,0
+ARLP.US,D,20060829,000000,7.25023,7.33171,7.20337,7.30497,187624.90619098,0
+ARLP.US,D,20060830,000000,7.26822,7.29121,7.1951,7.27139,181646.18777975,0
+ARLP.US,D,20060831,000000,7.22184,7.31959,7.21838,7.25234,120764.49906264,0
+ARLP.US,D,20060901,000000,7.23069,7.32325,7.22493,7.25686,185993.02373172,0
+ARLP.US,D,20060905,000000,7.31344,7.31344,7.22184,7.25234,158473.45685835,0
+ARLP.US,D,20060906,000000,7.25475,7.26293,7.15941,7.19135,328419.98287927,0
+ARLP.US,D,20060907,000000,7.22348,7.22348,6.9237,7.01577,1309380.9086817,0
+ARLP.US,D,20060908,000000,6.93168,7.04184,6.7663,6.8525,1430854.2891693,0
+ARLP.US,D,20060911,000000,6.77121,6.98825,6.74311,6.84375,496435.27475415,0
+ARLP.US,D,20060912,000000,6.77832,6.84529,6.77832,6.82489,261883.87341164,0
+ARLP.US,D,20060913,000000,6.77352,6.94477,6.77352,6.87848,411412.11979588,0
+ARLP.US,D,20060914,000000,6.9187,6.9642,6.82143,6.89339,464296.54504706,0
+ARLP.US,D,20060915,000000,6.8297,6.90493,6.80796,6.8983,603317.33934177,0
+ARLP.US,D,20060918,000000,6.8983,6.9187,6.81989,6.83769,566362.99725652,0
+ARLP.US,D,20060919,000000,6.84106,6.88897,6.77121,6.86924,377079.18380124,0
+ARLP.US,D,20060920,000000,6.86424,6.91649,6.80517,6.8552,385530.67187524,0
+ARLP.US,D,20060921,000000,6.79237,6.98008,6.79237,6.9137,541172.76069601,0
+ARLP.US,D,20060922,000000,6.92822,6.92822,6.8297,6.89551,223210.33795848,0
+ARLP.US,D,20060925,000000,6.86645,6.86645,6.68943,6.8297,817123.04514017,0
+ARLP.US,D,20060926,000000,6.76852,6.88897,6.76852,6.86145,420933.16650083,0
+ARLP.US,D,20060927,000000,6.87424,6.91649,6.83952,6.89108,412709.31043865,0
+ARLP.US,D,20060928,000000,6.86866,6.92822,6.84943,6.91649,217061.15539228,0
+ARLP.US,D,20060929,000000,6.86145,6.97382,6.86145,6.88387,237666.5298332,0
+ARLP.US,D,20061002,000000,6.8983,6.94977,6.85742,6.88387,454543.70866797,0
+ARLP.US,D,20061003,000000,6.80584,6.84106,6.77121,6.81142,387707.20809797,0
+ARLP.US,D,20061004,000000,6.77121,6.88608,6.77121,6.84183,393049.80417476,0
+ARLP.US,D,20061005,000000,6.84106,6.91571,6.8297,6.86866,338789.19269679,0
+ARLP.US,D,20061006,000000,6.81989,6.9086,6.81989,6.8552,296789.52739039,0
+ARLP.US,D,20061009,000000,6.80373,6.9237,6.80373,6.83211,274623.99016519,0
+ARLP.US,D,20061010,000000,6.77121,6.9642,6.76072,6.92081,545737.8739196,0
+ARLP.US,D,20061011,000000,6.81989,6.96661,6.81989,6.92591,298975.41835333,0
+ARLP.US,D,20061012,000000,6.96795,6.96795,6.86645,6.92235,461076.43558289,0
+ARLP.US,D,20061013,000000,6.96305,6.96795,6.85943,6.9035,461604.45869709,0
+ARLP.US,D,20061016,000000,6.87059,6.98008,6.84106,6.93746,389271.52854458,0
+ARLP.US,D,20061017,000000,6.86145,7.00346,6.84106,6.96661,335811.26706255,0
+ARLP.US,D,20061018,000000,6.9642,7.00846,6.92591,6.92591,296448.59908043,0
+ARLP.US,D,20061019,000000,6.9187,7.06638,6.9187,7.00201,481158.98398749,0
+ARLP.US,D,20061020,000000,6.91649,6.99557,6.8983,6.9642,1020340.2244339,0
+ARLP.US,D,20061023,000000,6.98825,7.09774,6.94535,7.06445,1044769.6087904,0
+ARLP.US,D,20061024,000000,7.09774,7.18846,7.06781,7.14459,816385.06007899,0
+ARLP.US,D,20061025,000000,7.14681,7.31103,7.14161,7.25234,524916.30103822,0
+ARLP.US,D,20061026,000000,7.25475,7.31344,7.23763,7.29121,240645.49488302,0
+ARLP.US,D,20061027,000000,7.29574,7.40282,7.29121,7.30497,426621.88796548,0
+ARLP.US,D,20061030,000000,7.27139,7.36231,7.07234,7.13343,943524.29488852,0
+ARLP.US,D,20061031,000000,7.06445,7.10284,6.9035,7.03943,999195.39330737,0
+ARLP.US,D,20061101,000000,7.00846,7.09611,6.93746,6.97738,442578.99593647,0
+ARLP.US,D,20061102,000000,6.85943,6.96305,6.82143,6.91649,491816.11192044,0
+ARLP.US,D,20061103,000000,6.9187,6.94535,6.8297,6.89108,453339.02601175,0
+ARLP.US,D,20061106,000000,6.84183,6.96305,6.81989,6.86424,429702.71574205,0
+ARLP.US,D,20061107,000000,6.81989,6.9035,6.74023,6.80373,1200601.9106622,0
+ARLP.US,D,20061108,000000,6.73821,6.84529,6.72762,6.82691,1026333.4946632,0
+ARLP.US,D,20061109,000000,6.91571,6.91649,6.79391,6.82691,462491.0801861,0
+ARLP.US,D,20061110,000000,6.80373,6.86924,6.77121,6.83769,422291.68266277,0
+ARLP.US,D,20061113,000000,6.78103,6.87059,6.78103,6.86424,435778.09980214,0
+ARLP.US,D,20061114,000000,6.9187,6.9187,6.72465,6.8525,933612.42792581,0
+ARLP.US,D,20061115,000000,6.72619,6.98748,6.72118,6.88387,596503.97022049,0
+ARLP.US,D,20061116,000000,6.90629,6.90629,6.80026,6.84529,710089.225878,0
+ARLP.US,D,20061117,000000,6.9035,7.06781,6.84375,6.93168,1270885.1132926,0
+ARLP.US,D,20061120,000000,6.93899,6.95852,6.80026,6.80796,810167.27608456,0
+ARLP.US,D,20061121,000000,6.87424,6.87424,6.81017,6.82691,517361.82860902,0
+ARLP.US,D,20061122,000000,6.88753,6.88753,6.7839,6.83211,273014.97484867,0
+ARLP.US,D,20061124,000000,6.8475,6.87059,6.84183,6.87059,103453.03259203,0
+ARLP.US,D,20061127,000000,6.9187,6.9187,6.78103,6.81017,532543.53255797,0
+ARLP.US,D,20061128,000000,6.78266,6.86424,6.78266,6.81421,345656.61142819,0
+ARLP.US,D,20061129,000000,6.81421,6.85943,6.78593,6.8221,524665.80188365,0
+ARLP.US,D,20061130,000000,6.80517,6.8525,6.76072,6.76852,808773.41979293,0
+ARLP.US,D,20061201,000000,6.83769,6.83769,6.73821,6.77121,649726.20553489,0
+ARLP.US,D,20061204,000000,6.81778,6.8221,6.76072,6.81989,621369.90912031,0
+ARLP.US,D,20061205,000000,6.8552,6.93746,6.8552,6.92235,756221.60752708,0
+ARLP.US,D,20061206,000000,6.93746,6.99027,6.84106,6.95641,671513.3954893,0
+ARLP.US,D,20061207,000000,6.99682,7.09774,6.96074,7.04184,919946.19189125,0
+ARLP.US,D,20061208,000000,7.01721,7.08879,6.97382,7.00346,384421.6154523,0
+ARLP.US,D,20061211,000000,6.99682,7.00346,6.94198,6.95497,411032.7331095,0
+ARLP.US,D,20061212,000000,6.94477,6.97738,6.87848,6.92822,386288.40583244,0
+ARLP.US,D,20061213,000000,6.96305,6.96661,6.88897,6.9237,512432.91993273,0
+ARLP.US,D,20061214,000000,6.97738,6.97738,6.8525,6.89608,780025.26370501,0
+ARLP.US,D,20061215,000000,6.93034,7.00201,6.88608,7.00201,925151.58511159,0
+ARLP.US,D,20061218,000000,6.9187,6.99335,6.72465,6.7459,1212714.2204059,0
+ARLP.US,D,20061219,000000,6.7839,6.79237,6.69145,6.69424,774894.70840637,0
+ARLP.US,D,20061220,000000,6.72118,6.77832,6.68943,6.68943,752255.19767706,0
+ARLP.US,D,20061221,000000,6.70839,6.74023,6.66961,6.72262,904803.98573431,0
+ARLP.US,D,20061222,000000,6.7459,6.78103,6.6929,6.71407,877522.44502855,0
+ARLP.US,D,20061226,000000,6.71407,6.77121,6.64085,6.71686,755657.2048676,0
+ARLP.US,D,20061227,000000,6.71686,6.94198,6.68607,6.84106,469118.3939187,0
+ARLP.US,D,20061228,000000,6.81989,6.88753,6.77121,6.80584,359198.11759325,0
+ARLP.US,D,20061229,000000,6.77121,6.83211,6.77121,6.8221,363169.72452115,0
+ARLP.US,D,20070103,000000,6.82691,6.89551,6.71973,6.71973,687880.03319847,0
+ARLP.US,D,20070104,000000,6.71973,6.7459,6.67086,6.68183,695969.80465093,0
+ARLP.US,D,20070105,000000,6.7057,6.7057,6.60313,6.66403,815186.61391624,0
+ARLP.US,D,20070108,000000,6.66403,6.77266,6.64152,6.69145,441977.17431614,0
+ARLP.US,D,20070109,000000,6.72118,6.80517,6.65172,6.65172,439031.47056486,0
+ARLP.US,D,20070110,000000,6.66961,6.69424,6.60313,6.65172,541384.80147415,0
+ARLP.US,D,20070111,000000,6.65172,6.7663,6.63469,6.71204,303673.57677105,0
+ARLP.US,D,20070112,000000,6.74109,6.76852,6.70348,6.72262,350692.57990913,0
+ARLP.US,D,20070116,000000,6.77545,6.80026,6.66961,6.67509,441450.19061752,0
+ARLP.US,D,20070117,000000,6.74927,6.74927,6.632,6.66672,579167.55777598,0
+ARLP.US,D,20070118,000000,6.6573,6.76072,6.627,6.66403,520057.03320574,0
+ARLP.US,D,20070119,000000,6.632,6.73253,6.62911,6.69424,334019.31460411,0
+ARLP.US,D,20070122,000000,6.75004,6.75793,6.64152,6.67788,323638.67121522,0
+ARLP.US,D,20070123,000000,6.68943,6.75572,6.67788,6.69828,356199.40364743,0
+ARLP.US,D,20070124,000000,6.75793,6.75793,6.66211,6.69145,372112.8561641,0
+ARLP.US,D,20070125,000000,6.68183,6.69145,6.6216,6.64152,539637.54388562,0
+ARLP.US,D,20070126,000000,6.632,6.71973,6.62911,6.67509,498069.23604456,0
+ARLP.US,D,20070129,000000,6.72118,6.74927,6.64152,6.66672,671880.30918873,0
+ARLP.US,D,20070130,000000,6.64152,6.76294,6.63748,6.73023,495462.38177207,0
+ARLP.US,D,20070131,000000,6.75427,6.84943,6.73023,6.7663,627259.23779173,0
+ARLP.US,D,20070201,000000,6.77121,6.95208,6.77121,6.86645,740334.14039988,0
+ARLP.US,D,20070202,000000,6.96074,6.9694,6.86924,6.90629,650793.68533468,0
+ARLP.US,D,20070205,000000,6.88897,6.95497,6.83952,6.9187,2068449.4754801,0
+ARLP.US,D,20070206,000000,6.92081,6.99682,6.92081,6.96661,630930.45361726,0
+ARLP.US,D,20070207,000000,6.94833,6.99027,6.94833,6.95497,643936.66075907,0
+ARLP.US,D,20070208,000000,6.9187,7.00635,6.9187,6.99557,556172.56691861,0
+ARLP.US,D,20070209,000000,7.00201,7.01721,6.94977,6.96305,707141.44329555,0
+ARLP.US,D,20070212,000000,6.95497,6.96661,6.9086,6.94977,422561.93071334,0
+ARLP.US,D,20070213,000000,6.95852,6.98825,6.93168,6.95852,440049.05841684,0
+ARLP.US,D,20070214,000000,6.95852,6.99557,6.9187,6.97508,620968.69470676,0
+ARLP.US,D,20070215,000000,7.01721,7.0251,6.95852,6.96795,461958.89940958,0
+ARLP.US,D,20070216,000000,6.92822,6.97508,6.92081,6.94977,704617.74226939,0
+ARLP.US,D,20070220,000000,6.94977,6.94977,6.84529,6.91571,2801783.1519545,0
+ARLP.US,D,20070221,000000,6.93457,7.24504,6.90493,6.93746,970314.19202533,0
+ARLP.US,D,20070222,000000,6.97508,7.02654,6.94833,7.01,500543.04512292,0
+ARLP.US,D,20070223,000000,7.00846,7.07234,7.00846,7.01346,382277.30111252,0
+ARLP.US,D,20070226,000000,7.07965,7.07965,6.97738,7.04463,412818.44907446,0
+ARLP.US,D,20070227,000000,7.05984,7.05984,6.87059,6.87848,431248.32670824,0
+ARLP.US,D,20070228,000000,6.87848,6.9086,6.81989,6.85943,350004.48679574,0
+ARLP.US,D,20070301,000000,6.88897,7.00846,6.81989,7.00846,623758.48612118,0
+ARLP.US,D,20070302,000000,7.01721,7.0251,6.94121,6.95852,697558.03165587,0
+ARLP.US,D,20070305,000000,6.92822,6.98527,6.87424,6.88608,582873.07431562,0
+ARLP.US,D,20070306,000000,6.95852,7.00846,6.89339,6.96661,371575.47830967,0
+ARLP.US,D,20070307,000000,6.92822,6.98527,6.90493,6.92822,171195.90354705,0
+ARLP.US,D,20070308,000000,6.99682,6.99682,6.84943,6.86866,435336.34818101,0
+ARLP.US,D,20070309,000000,6.85742,6.86924,6.81989,6.8525,304419.87715688,0
+ARLP.US,D,20070312,000000,6.82143,6.92822,6.82143,6.92235,477881.70666645,0
+ARLP.US,D,20070313,000000,6.84606,6.89108,6.81989,6.8348,368287.80683285,0
+ARLP.US,D,20070314,000000,6.83211,6.83952,6.73542,6.77121,510951.75273245,0
+ARLP.US,D,20070315,000000,6.81989,6.83952,6.72118,6.78968,363517.92874016,0
+ARLP.US,D,20070316,000000,6.8297,6.89108,6.79661,6.84529,409567.15714291,0
+ARLP.US,D,20070319,000000,6.8297,6.94198,6.81142,6.8552,1769304.6323874,0
+ARLP.US,D,20070320,000000,6.92822,6.92822,6.8552,6.85742,434668.00396361,0
+ARLP.US,D,20070321,000000,6.85742,6.9642,6.84529,6.96305,460361.31766443,0
+ARLP.US,D,20070322,000000,6.98527,7.09466,6.9694,7.01721,882791.24259923,0
+ARLP.US,D,20070323,000000,6.97738,7.11477,6.97738,7.09611,333226.24051722,0
+ARLP.US,D,20070326,000000,7.24282,7.26293,7.09611,7.21838,568838.88516604,0
+ARLP.US,D,20070327,000000,7.3577,7.40282,7.31103,7.3577,673250.25892204,0
+ARLP.US,D,20070328,000000,7.32422,7.36924,7.29574,7.3349,347197.02531648,0
+ARLP.US,D,20070329,000000,7.41974,7.45159,7.28669,7.44563,438726.92180016,0
+ARLP.US,D,20070330,000000,7.51221,7.51221,7.45419,7.49575,441276.6082158,0
+ARLP.US,D,20070402,000000,7.43254,7.60908,7.41282,7.59177,496219.07631369,0
+ARLP.US,D,20070403,000000,7.71058,7.71058,7.52173,7.55944,337833.96977957,0
+ARLP.US,D,20070404,000000,7.51951,7.639,7.41282,7.639,401302.76387314,0
+ARLP.US,D,20070405,000000,7.69327,7.79813,7.63352,7.77783,468283.74320866,0
+ARLP.US,D,20070409,000000,7.80785,7.89636,7.77388,7.78351,507042.5107393,0
+ARLP.US,D,20070410,000000,7.82093,7.83873,7.7405,7.76648,293343.86474553,0
+ARLP.US,D,20070411,000000,7.82671,7.84046,7.58936,7.61919,388734.15069016,0
+ARLP.US,D,20070412,000000,7.57291,7.83152,7.53356,7.80785,444395.89436881,0
+ARLP.US,D,20070413,000000,7.89405,7.89405,7.80073,7.84527,391414.80346876,0
+ARLP.US,D,20070416,000000,7.89636,7.98237,7.84778,7.95736,666206.13954219,0
+ARLP.US,D,20070417,000000,8.01171,8.01171,7.77216,7.82584,366913.69943723,0
+ARLP.US,D,20070418,000000,7.8218,7.90954,7.71357,7.90694,387544.01985204,0
+ARLP.US,D,20070419,000000,7.84691,7.85499,7.71943,7.79245,176532.26313036,0
+ARLP.US,D,20070420,000000,7.74377,7.89491,7.72194,7.88433,314037.58951068,0
+ARLP.US,D,20070423,000000,7.9257,8.007,7.86808,7.90694,1705733.975567,0
+ARLP.US,D,20070424,000000,8.00036,8.007,7.90694,7.9182,320334.36908912,0
+ARLP.US,D,20070425,000000,7.89636,8.007,7.78033,7.8599,296522.39758655,0
+ARLP.US,D,20070426,000000,7.8599,7.96217,7.74868,7.82584,280532.02831702,0
+ARLP.US,D,20070427,000000,7.86644,7.90367,7.78678,7.81372,219415.43167904,0
+ARLP.US,D,20070430,000000,8.007,8.007,7.81603,7.85192,538914.11064253,0
+ARLP.US,D,20070501,000000,7.93138,7.93138,7.81603,7.87462,275067.82061747,0
+ARLP.US,D,20070502,000000,7.89636,7.99786,7.79736,7.79736,364008.53289352,0
+ARLP.US,D,20070503,000000,7.79736,7.98804,7.79736,7.92089,246778.04679996,0
+ARLP.US,D,20070504,000000,7.90694,7.96476,7.88741,7.89713,362680.15978338,0
+ARLP.US,D,20070507,000000,7.83469,7.89232,7.80785,7.87038,290092.57281398,0
+ARLP.US,D,20070508,000000,7.81372,7.9411,7.79505,7.89636,282163.91077628,0
+ARLP.US,D,20070509,000000,7.88433,7.93716,7.87462,7.89636,359800.97862916,0
+ARLP.US,D,20070510,000000,7.95178,7.98006,7.85499,7.90954,322944.34160834,0
+ARLP.US,D,20070511,000000,7.90694,7.99151,7.85672,7.95976,361839.27257985,0
+ARLP.US,D,20070514,000000,7.92089,8.04673,7.88741,7.97352,367990.53397722,0
+ARLP.US,D,20070515,000000,8.007,8.16429,7.98804,8.04336,723201.45340888,0
+ARLP.US,D,20070516,000000,8.0247,8.16429,8.01335,8.01815,273651.09718311,0
+ARLP.US,D,20070517,000000,7.94601,8.04336,7.94601,8.0247,274699.86750246,0
+ARLP.US,D,20070518,000000,8.09301,8.26186,8.03769,8.20153,346188.79220471,0
+ARLP.US,D,20070521,000000,8.27282,8.46803,8.24482,8.39068,497926.83611022,0
+ARLP.US,D,20070522,000000,8.40087,8.4866,8.39068,8.4663,415219.49906228,0
+ARLP.US,D,20070523,000000,8.36845,8.57395,8.36845,8.44772,603155.19051142,0
+ARLP.US,D,20070524,000000,8.44946,8.59829,8.31274,8.36018,545285.72814267,0
+ARLP.US,D,20070525,000000,8.35335,8.60089,8.35335,8.59541,271803.01628339,0
+ARLP.US,D,20070529,000000,8.65765,8.65765,8.49372,8.50699,272521.25244858,0
+ARLP.US,D,20070530,000000,8.44772,8.61542,8.40876,8.61542,298697.8943937,0
+ARLP.US,D,20070531,000000,8.63428,8.69614,8.5703,8.67439,291931.29897348,0
+ARLP.US,D,20070601,000000,8.6971,8.85603,8.64871,8.7427,272399.64082582,0
+ARLP.US,D,20070604,000000,8.65765,8.9608,8.62167,8.95446,645860.61899606,0
+ARLP.US,D,20070605,000000,8.99457,8.99457,8.78734,8.84872,254434.38195592,0
+ARLP.US,D,20070606,000000,8.78734,8.86354,8.5703,8.59733,613132.54065561,0
+ARLP.US,D,20070607,000000,8.55952,8.59098,8.20336,8.26513,634823.06496115,0
+ARLP.US,D,20070608,000000,8.13284,8.30495,8.10398,8.30495,509983.01741269,0
+ARLP.US,D,20070611,000000,8.25752,8.48313,8.116,8.38827,234720.82608191,0
+ARLP.US,D,20070612,000000,8.30332,8.43878,8.14813,8.43878,530031.26510319,0
+ARLP.US,D,20070613,000000,8.40087,8.52825,8.26859,8.50699,246393.46303568,0
+ARLP.US,D,20070614,000000,8.5703,8.69161,8.48842,8.65582,263277.72970326,0
+ARLP.US,D,20070615,000000,8.65582,8.69161,8.58021,8.66602,299436.91887047,0
+ARLP.US,D,20070618,000000,8.67603,8.74905,8.59386,8.61628,296055.69999151,0
+ARLP.US,D,20070619,000000,8.59829,8.89134,8.57857,8.81438,501056.51641901,0
+ARLP.US,D,20070620,000000,8.89509,8.91636,8.61359,8.61359,294711.73564769,0
+ARLP.US,D,20070621,000000,8.58655,8.61542,8.32795,8.55865,347447.52447104,0
+ARLP.US,D,20070622,000000,8.50074,8.54326,8.32795,8.36105,415254.83919197,0
+ARLP.US,D,20070625,000000,8.48842,8.48842,8.30929,8.32458,272280.10803421,0
+ARLP.US,D,20070626,000000,8.32458,8.35335,8.0093,8.09801,675005.83183521,0
+ARLP.US,D,20070627,000000,8.02152,8.17286,7.9182,8.08531,457145.36586257,0
+ARLP.US,D,20070628,000000,8.07772,8.35421,8.06588,8.16766,189566.53449281,0
+ARLP.US,D,20070629,000000,8.15064,8.38048,8.15064,8.29399,506615.31093626,0
+ARLP.US,D,20070702,000000,8.38471,8.38471,8.15313,8.24819,206211.7355772,0
+ARLP.US,D,20070703,000000,8.32016,8.33632,8.23203,8.31274,155723.16323594,0
+ARLP.US,D,20070705,000000,8.25242,8.44157,8.25242,8.37278,199625.99846775,0
+ARLP.US,D,20070706,000000,8.23713,8.54509,8.23713,8.45119,176415.8485855,0
+ARLP.US,D,20070709,000000,8.5043,8.77541,8.43878,8.49372,341253.64703494,0
+ARLP.US,D,20070710,000000,8.51046,8.51488,8.36845,8.44772,425205.1645311,0
+ARLP.US,D,20070711,000000,8.49641,8.49641,8.29399,8.36624,621692.12794984,0
+ARLP.US,D,20070712,000000,8.33815,8.45302,8.28725,8.36624,214401.29092526,0
+ARLP.US,D,20070713,000000,8.36624,8.46534,8.26186,8.40087,258729.24712894,0
+ARLP.US,D,20070716,000000,8.41233,8.47331,8.30332,8.37634,348802.92238626,0
+ARLP.US,D,20070717,000000,8.44407,8.47602,8.22029,8.24819,251963.6911243,0
+ARLP.US,D,20070718,000000,8.20413,8.33209,8.0829,8.21269,329039.47456444,0
+ARLP.US,D,20070719,000000,8.17873,8.32795,8.14554,8.17286,198475.36542164,0
+ARLP.US,D,20070720,000000,8.14554,8.47331,8.14554,8.30332,395975.75903004,0
+ARLP.US,D,20070723,000000,8.27205,8.4663,8.19143,8.25242,312653.08795926,0
+ARLP.US,D,20070724,000000,8.20576,8.23039,8.10753,8.1388,268951.89934981,0
+ARLP.US,D,20070725,000000,8.12274,8.28725,7.96217,8.00036,737747.0350234,0
+ARLP.US,D,20070726,000000,7.91522,8.26859,7.36231,7.7381,1090999.6955039,0
+ARLP.US,D,20070727,000000,7.7381,7.79736,7.59177,7.74705,571957.13190346,0
+ARLP.US,D,20070730,000000,7.90694,8.23713,7.71116,7.77139,574074.42143818,0
+ARLP.US,D,20070731,000000,7.89491,8.20153,7.89491,8.007,703391.23188601,0
+ARLP.US,D,20070801,000000,7.93716,8.06588,7.75032,7.84691,356126.64455689,0
+ARLP.US,D,20070802,000000,7.71058,7.8218,7.51865,7.5603,563922.44947669,0
+ARLP.US,D,20070803,000000,7.42023,7.52173,7.14738,7.22348,801284.4305452,0
+ARLP.US,D,20070806,000000,7.21068,7.21598,6.72465,6.89339,1264775.4285185,0
+ARLP.US,D,20070807,000000,6.73023,7.06445,6.73023,6.99557,938595.38621222,0
+ARLP.US,D,20070808,000000,7.06638,7.10284,6.84943,7.09774,1222804.8668483,0
+ARLP.US,D,20070809,000000,7.21838,7.21838,6.32384,6.40062,1784244.1525064,0
+ARLP.US,D,20070810,000000,6.40062,7.39676,6.37531,6.47739,1478950.1268474,0
+ARLP.US,D,20070813,000000,7.04838,7.11698,6.51328,6.66548,801060.95619569,0
+ARLP.US,D,20070814,000000,6.79661,6.79661,6.58332,6.6243,951279.3745245,0
+ARLP.US,D,20070815,000000,7.11698,7.11698,6.30363,6.35319,1273156.2363331,0
+ARLP.US,D,20070816,000000,6.32384,6.46998,5.95392,6.16221,1240421.9214992,0
+ARLP.US,D,20070817,000000,6.58043,6.6573,6.23274,6.37772,650352.97312911,0
+ARLP.US,D,20070820,000000,6.6216,6.66961,6.43467,6.5483,402947.11931936,0
+ARLP.US,D,20070821,000000,6.59832,6.64633,6.4821,6.52088,289850.38898403,0
+ARLP.US,D,20070822,000000,6.52299,6.76294,6.52299,6.74311,504611.31769968,0
+ARLP.US,D,20070823,000000,6.74109,6.86145,6.63469,6.71204,463803.86206255,0
+ARLP.US,D,20070824,000000,6.64412,6.84106,6.64412,6.77545,304244.215924,0
+ARLP.US,D,20070827,000000,6.73023,6.76708,6.6216,6.65595,239408.59034384,0
+ARLP.US,D,20070828,000000,6.68183,6.68183,6.51221,6.59015,293573.57558853,0
+ARLP.US,D,20070829,000000,6.56562,6.68607,6.52299,6.62094,264759.93631912,0
+ARLP.US,D,20070830,000000,6.47393,6.62911,6.47393,6.52367,187863.97177418,0
+ARLP.US,D,20070831,000000,6.66211,6.73023,6.56398,6.62305,471041.31274012,0
+ARLP.US,D,20070904,000000,6.73542,6.80517,6.6243,6.6243,382798.04831768,0
+ARLP.US,D,20070905,000000,6.632,6.69424,6.54627,6.6216,344253.40039634,0
+ARLP.US,D,20070906,000000,6.632,6.72118,6.60448,6.66211,434482.98799052,0
+ARLP.US,D,20070907,000000,6.64152,6.66672,6.57581,6.60862,375739.37711972,0
+ARLP.US,D,20070910,000000,6.69636,6.71686,6.52088,6.52088,400223.850502,0
+ARLP.US,D,20070911,000000,6.52299,6.54348,6.45256,6.46402,450504.53972743,0
+ARLP.US,D,20070912,000000,6.41206,6.52088,6.37531,6.52088,890388.33106717,0
+ARLP.US,D,20070913,000000,6.60583,6.70646,6.55657,6.66548,356331.40942598,0
+ARLP.US,D,20070914,000000,6.64412,6.7057,6.5483,6.55849,397786.42096891,0
+ARLP.US,D,20070917,000000,6.56398,6.60583,6.32384,6.34578,817958.73526581,0
+ARLP.US,D,20070918,000000,6.43131,6.58043,6.34578,6.50394,340017.78191134,0
+ARLP.US,D,20070919,000000,6.62094,6.73821,6.54348,6.67509,684730.60399367,0
+ARLP.US,D,20070920,000000,6.64085,6.73023,6.61612,6.68607,737473.66872608,0
+ARLP.US,D,20070921,000000,6.70136,6.70136,6.54483,6.69145,394475.88234934,0
+ARLP.US,D,20070924,000000,6.73821,6.73821,6.62305,6.65595,318693.13188966,0
+ARLP.US,D,20070925,000000,6.65595,6.71973,6.632,6.66672,215274.40001173,0
+ARLP.US,D,20070926,000000,6.73821,6.73821,6.65172,6.67317,286103.29582123,0
+ARLP.US,D,20070927,000000,6.72118,6.73821,6.59832,6.60121,385421.53323944,0
+ARLP.US,D,20070928,000000,6.57235,6.71204,6.57235,6.627,128004.02857138,0
+ARLP.US,D,20071001,000000,6.61554,6.627,6.52367,6.57783,373617.9299227,0
+ARLP.US,D,20071002,000000,6.55031,6.627,6.52299,6.62094,332683.66558491,0
+ARLP.US,D,20071003,000000,6.61612,6.61612,6.52367,6.60121,375336.08387501,0
+ARLP.US,D,20071004,000000,6.57235,6.60121,6.52299,6.54627,165707.78928917,0
+ARLP.US,D,20071005,000000,6.54627,6.66211,6.54627,6.57783,455046.78580828,0
+ARLP.US,D,20071008,000000,6.58332,6.67509,6.56696,6.59159,316010.40027989,0
+ARLP.US,D,20071009,000000,6.57235,6.8348,6.57235,6.81643,721460.43231382,0
+ARLP.US,D,20071010,000000,6.7839,7.05117,6.77545,7.03943,576090.88766172,0
+ARLP.US,D,20071011,000000,7.11698,7.33865,7.11477,7.23763,763266.7663225,0
+ARLP.US,D,20071012,000000,7.26523,7.36231,7.18683,7.34393,391192.36853483,0
+ARLP.US,D,20071015,000000,7.3854,7.4919,7.3854,7.44322,313059.49945071,0
+ARLP.US,D,20071016,000000,7.3929,7.44322,7.23069,7.36924,394615.16403694,0
+ARLP.US,D,20071017,000000,7.37693,7.41282,7.26899,7.39531,210234.27386848,0
+ARLP.US,D,20071018,000000,7.34162,7.42889,7.26822,7.27139,211109.46178611,0
+ARLP.US,D,20071019,000000,7.27351,7.27351,7.01721,7.09774,312982.58269785,0
+ARLP.US,D,20071022,000000,7.15941,7.29419,7.06445,7.16768,367508.24514849,0
+ARLP.US,D,20071023,000000,7.17884,7.2789,7.15431,7.18683,134417.22269468,0
+ARLP.US,D,20071024,000000,7.11929,7.35019,7.11929,7.33171,293591.24565337,0
+ARLP.US,D,20071025,000000,7.28428,7.41974,7.18846,7.36231,208598.23374691,0
+ARLP.US,D,20071026,000000,7.3524,7.55944,7.31632,7.53039,804075.26137521,0
+ARLP.US,D,20071029,000000,7.54145,7.80785,7.53039,7.74868,480235.98295321,0
+ARLP.US,D,20071030,000000,7.78678,7.84691,7.46217,7.55482,418885.51780992,0
+ARLP.US,D,20071031,000000,7.60908,7.68769,7.53039,7.59792,248465.01828491,0
+ARLP.US,D,20071101,000000,7.5502,7.68769,7.51221,7.53039,138140.40929917,0
+ARLP.US,D,20071102,000000,7.58465,7.59177,7.42889,7.47612,169840.50563185,0
+ARLP.US,D,20071105,000000,7.2789,7.36846,7.06781,7.20703,532675.53833653,0
+ARLP.US,D,20071106,000000,7.21068,7.30824,7.17066,7.27139,263673.74703892,0
+ARLP.US,D,20071107,000000,7.22184,7.65074,7.08495,7.58465,590977.39758619,0
+ARLP.US,D,20071108,000000,7.65074,7.79245,7.48728,7.79245,963789.78043505,0
+ARLP.US,D,20071109,000000,7.68374,7.89886,7.56271,7.85345,819584.38123159,0
+ARLP.US,D,20071112,000000,7.76985,8.08974,7.63727,8.04019,862046.58647071,0
+ARLP.US,D,20071113,000000,8.0829,8.1211,7.66498,7.91522,738576.48865555,0
+ARLP.US,D,20071114,000000,8.0247,8.0247,7.7405,7.86644,571697.27800868,0
+ARLP.US,D,20071115,000000,8.0247,8.0247,7.66498,7.79014,683197.46601443,0
+ARLP.US,D,20071116,000000,7.77553,7.89232,7.41426,7.53039,687412.29618786,0
+ARLP.US,D,20071119,000000,7.51615,7.60273,7.36385,7.49575,579074.01037386,0
+ARLP.US,D,20071120,000000,7.49738,7.60755,7.49575,7.55232,309175.20343145,0
+ARLP.US,D,20071121,000000,7.39531,7.53039,7.32806,7.3349,244480.93837006,0
+ARLP.US,D,20071123,000000,7.3524,7.51221,7.3524,7.4817,64723.368697611,0
+ARLP.US,D,20071126,000000,7.49738,7.57291,7.45641,7.47151,262251.82652665,0
+ARLP.US,D,20071127,000000,7.47612,7.53039,7.3929,7.42889,130450.81284467,0
+ARLP.US,D,20071128,000000,7.43562,7.53039,7.39897,7.464,671066.44679027,0
+ARLP.US,D,20071129,000000,7.45159,7.63583,7.42263,7.46217,485618.07682201,0
+ARLP.US,D,20071130,000000,7.5147,7.60514,7.45159,7.51951,337395.33640517,0
+ARLP.US,D,20071203,000000,7.55713,7.7405,7.51615,7.51615,364445.08743676,0
+ARLP.US,D,20071204,000000,7.47612,7.51615,7.42889,7.45948,168896.71628599,0
+ARLP.US,D,20071205,000000,7.50999,7.57993,7.39531,7.4487,180503.87005827,0
+ARLP.US,D,20071206,000000,7.48238,7.53597,7.36385,7.46631,305179.68994522,0
+ARLP.US,D,20071207,000000,7.47612,7.5603,7.16768,7.3296,445707.63682969,0
+ARLP.US,D,20071210,000000,7.33171,7.40666,7.21598,7.38367,272757.19978505,0
+ARLP.US,D,20071211,000000,7.37068,7.45419,7.30824,7.33865,245182.54388597,0
+ARLP.US,D,20071212,000000,7.46102,7.46217,7.31344,7.35144,222780.01990873,0
+ARLP.US,D,20071213,000000,7.28428,7.36385,7.13343,7.15498,256176.44246657,0
+ARLP.US,D,20071214,000000,7.15719,7.19135,6.98527,7.05117,270200.23746036,0
+ARLP.US,D,20071217,000000,7.06781,7.12824,6.92591,6.99114,315285.92762123,0
+ARLP.US,D,20071218,000000,7.07234,7.30497,6.82489,6.90071,456672.43177405,0
+ARLP.US,D,20071219,000000,6.94977,7.15498,6.90629,6.93899,378910.63405168,0
+ARLP.US,D,20071220,000000,6.93899,6.99922,6.7459,6.80796,518463.60912291,0
+ARLP.US,D,20071221,000000,6.8475,6.97065,6.79237,6.88897,509158.76085842,0
+ARLP.US,D,20071224,000000,6.8983,7.05348,6.873,6.94977,270960.0502487,0
+ARLP.US,D,20071226,000000,6.91148,7.17355,6.90071,7.0709,317972.81689332,0
+ARLP.US,D,20071227,000000,7.07234,7.16383,6.87703,6.93168,253094.57527441,0
+ARLP.US,D,20071228,000000,6.93746,7.04463,6.88031,6.90629,366160.12314235,0
+ARLP.US,D,20071231,000000,6.87703,7.19135,6.84183,7.17066,663099.32637614,0
+ARLP.US,D,20080102,000000,7.18683,7.37462,7.14161,7.23984,393535.21125022,0
+ARLP.US,D,20080103,000000,7.32422,7.46102,7.18683,7.27351,543177.79334818,0
+ARLP.US,D,20080104,000000,7.27351,7.33325,7.17577,7.30112,308911.19187435,0
+ARLP.US,D,20080107,000000,7.21838,7.35144,7.04184,7.08792,250482.52392403,0
+ARLP.US,D,20080108,000000,7.06128,7.20337,7.06128,7.09177,171810.19815432,0
+ARLP.US,D,20080109,000000,7.09611,7.09611,6.89551,6.95641,318349.08533296,0
+ARLP.US,D,20080110,000000,6.89339,7.14161,6.89339,7.03376,351699.77360533,0
+ARLP.US,D,20080111,000000,7.0251,7.23984,6.92591,6.92591,251620.68398319,0
+ARLP.US,D,20080114,000000,6.96074,7.0201,6.93457,6.95852,262575.08477177,0
+ARLP.US,D,20080115,000000,6.92822,7.00846,6.82143,6.96661,449794.61888687,0
+ARLP.US,D,20080116,000000,6.84106,6.97065,6.82143,6.84606,286421.35698845,0
+ARLP.US,D,20080117,000000,6.84183,6.8983,6.55031,6.59015,403430.44756366,0
+ARLP.US,D,20080118,000000,6.58668,6.76852,6.55455,6.72465,545743.0709975,0
+ARLP.US,D,20080122,000000,6.45671,6.75004,6.43323,6.70646,533388.57742382,0
+ARLP.US,D,20080123,000000,6.55243,6.86145,6.53405,6.81017,370002.84253843,0
+ARLP.US,D,20080124,000000,6.80796,6.99027,6.80584,6.81142,316121.61774686,0
+ARLP.US,D,20080125,000000,6.86145,7.11179,6.78266,6.88608,591853.62491941,0
+ARLP.US,D,20080128,000000,6.88387,7.11477,6.84943,7.08495,541210.17965686,0
+ARLP.US,D,20080129,000000,7.18846,7.24504,7.0709,7.14228,311717.61393804,0
+ARLP.US,D,20080130,000000,7.16768,7.1951,6.98315,6.98748,332567.25104005,0
+ARLP.US,D,20080131,000000,6.91649,7.17192,6.8475,6.99027,283324.93797818,0
+ARLP.US,D,20080201,000000,7.02289,7.45159,7.02289,7.34778,687873.796705,0
+ARLP.US,D,20080204,000000,7.49738,7.69952,7.48238,7.63352,893212.42319571,0
+ARLP.US,D,20080205,000000,7.71058,7.71058,7.47151,7.55482,617551.09628254,0
+ARLP.US,D,20080206,000000,7.59792,7.66104,7.14459,7.14459,574192.9148142,0
+ARLP.US,D,20080207,000000,7.09986,7.48728,6.99922,7.36615,440435.72101227,0
+ARLP.US,D,20080208,000000,7.3854,7.57291,7.30343,7.3805,512423.56519251,0
+ARLP.US,D,20080211,000000,7.56656,7.7966,7.36924,7.79245,586683.57182876,0
+ARLP.US,D,20080212,000000,7.84691,7.89001,7.44563,7.49575,632459.43393418,0
+ARLP.US,D,20080213,000000,7.62794,7.80785,7.53356,7.74868,320921.63889134,0
+ARLP.US,D,20080214,000000,7.87462,7.89886,7.77139,7.87693,470357.37728904,0
+ARLP.US,D,20080215,000000,7.89232,7.89232,7.55319,7.64199,628299.69278645,0
+ARLP.US,D,20080219,000000,7.71116,7.9257,7.64199,7.79736,505847.18282328,0
+ARLP.US,D,20080220,000000,7.78678,7.79245,7.63111,7.79014,315681.94495688,0
+ARLP.US,D,20080221,000000,7.85192,7.9182,7.7633,7.82988,340697.5597001,0
+ARLP.US,D,20080222,000000,7.76648,7.82988,7.60273,7.70731,435230.32779193,0
+ARLP.US,D,20080225,000000,7.70731,7.85345,7.60986,7.78351,305867.78305862,0
+ARLP.US,D,20080226,000000,7.81603,7.85672,7.5477,7.62794,442006.27795236,0
+ARLP.US,D,20080227,000000,7.61447,7.70413,7.55482,7.66498,297304.03810207,0
+ARLP.US,D,20080228,000000,7.66325,7.7381,7.5147,7.69558,213529.22125436,0
+ARLP.US,D,20080229,000000,7.7633,7.7633,7.44563,7.50133,177810.74429271,0
+ARLP.US,D,20080303,000000,7.45419,7.62323,7.3929,7.50133,356664.0224113,0
+ARLP.US,D,20080304,000000,7.43562,7.49431,7.23984,7.34778,282103.62467269,0
+ARLP.US,D,20080305,000000,7.3906,7.68769,7.37068,7.54617,397181.48110185,0
+ARLP.US,D,20080306,000000,7.54386,7.58686,7.47151,7.50595,189897.06864698,0
+ARLP.US,D,20080307,000000,7.79813,7.79813,7.44091,7.49575,479912.7247081,0
+ARLP.US,D,20080310,000000,7.6719,7.67354,7.20116,7.2612,472916.41844489,0
+ARLP.US,D,20080311,000000,7.32806,7.43562,7.24705,7.28428,435384.16129765,0
+ARLP.US,D,20080312,000000,7.31103,7.3296,7.20337,7.26293,313452.39853962,0
+ARLP.US,D,20080313,000000,7.22493,7.3524,7.14912,7.21838,797568.51984977,0
+ARLP.US,D,20080314,000000,7.31344,7.31344,6.84943,6.99922,784022.85602239,0
+ARLP.US,D,20080317,000000,6.84943,6.91571,6.632,6.86924,476994.04576187,0
+ARLP.US,D,20080318,000000,6.94198,7.06128,6.86924,6.8983,324918.19179314,0
+ARLP.US,D,20080319,000000,6.8983,7.04838,6.81017,6.8525,396614.99961122,0
+ARLP.US,D,20080320,000000,6.87424,6.91649,6.70839,6.86145,401800.64393555,0
+ARLP.US,D,20080324,000000,6.99027,7.1037,6.81989,6.83769,606836.80049274,0
+ARLP.US,D,20080325,000000,6.84943,7.00846,6.77832,6.95641,260021.24069381,0
+ARLP.US,D,20080326,000000,7.03597,7.14738,6.9187,7.0709,501418.23304055,0
+ARLP.US,D,20080327,000000,7.09466,7.15498,6.88897,6.90071,590875.53485943,0
+ARLP.US,D,20080328,000000,6.88753,6.93746,6.84943,6.88753,490111.47037064,0
+ARLP.US,D,20080331,000000,6.85943,6.9642,6.78593,6.9187,537437.10110457,0
+ARLP.US,D,20080401,000000,6.9694,7.00635,6.78833,6.88897,626012.97851234,0
+ARLP.US,D,20080402,000000,6.9137,7.00635,6.83211,6.9035,609987.26911312,0
+ARLP.US,D,20080403,000000,6.89551,7.05771,6.88387,6.96795,696151.70237728,0
+ARLP.US,D,20080404,000000,7.04184,7.23388,7.04184,7.21068,682220.41537003,0
+ARLP.US,D,20080407,000000,7.29805,7.43562,7.26899,7.43562,798309.6231577,0
+ARLP.US,D,20080408,000000,7.38819,7.51221,7.26822,7.29419,576598.12246433,0
+ARLP.US,D,20080409,000000,7.31344,7.47939,7.26523,7.34393,167766.87155146,0
+ARLP.US,D,20080410,000000,7.32422,7.39204,7.21963,7.39204,341382.53456675,0
+ARLP.US,D,20080411,000000,7.32422,7.36231,7.19885,7.23763,201598.80923697,0
+ARLP.US,D,20080414,000000,7.25234,7.34557,7.24426,7.30824,264070.80379015,0
+ARLP.US,D,20080415,000000,7.31344,7.66806,7.31344,7.62794,611240.80430157,0
+ARLP.US,D,20080416,000000,7.6899,7.93716,7.6899,7.90694,635451.91138653,0
+ARLP.US,D,20080417,000000,7.9182,7.93215,7.58147,7.7203,463011.82739125,0
+ARLP.US,D,20080418,000000,7.81198,7.88433,7.51221,7.72194,291048.83514679,0
+ARLP.US,D,20080421,000000,7.72415,7.89491,7.64199,7.82671,241833.54688999,0
+ARLP.US,D,20080422,000000,7.82988,7.97352,7.82671,7.84691,442399.17704128,0
+ARLP.US,D,20080423,000000,7.87693,7.94677,7.71058,7.756,170438.16958986,0
+ARLP.US,D,20080424,000000,7.73233,7.73233,7.45948,7.66325,360710.46726091,0
+ARLP.US,D,20080425,000000,7.68211,7.94601,7.61688,7.86962,382345.90254075,0
+ARLP.US,D,20080428,000000,8.21433,8.3874,8.00354,8.25079,1104796.8979014,0
+ARLP.US,D,20080429,000000,8.30929,8.30929,8.14044,8.21587,646816.88132888,0
+ARLP.US,D,20080430,000000,8.20336,8.29139,8.1338,8.19739,334143.00505802,0
+ARLP.US,D,20080501,000000,8.2228,8.28639,7.86644,8.16844,477803.75049802,0
+ARLP.US,D,20080502,000000,8.18037,8.37221,8.17286,8.25079,250264.2466524,0
+ARLP.US,D,20080505,000000,8.40087,8.65486,8.34498,8.61628,692026.26194367,0
+ARLP.US,D,20080506,000000,8.32968,8.75636,8.32968,8.74905,513571.07999189,0
+ARLP.US,D,20080507,000000,8.77541,8.84584,8.62167,8.84584,571231.61982923,0
+ARLP.US,D,20080508,000000,8.55952,8.93676,8.50074,8.82082,932333.94676347,0
+ARLP.US,D,20080509,000000,8.77464,8.9433,8.76733,8.88662,680713.26278028,0
+ARLP.US,D,20080512,000000,8.91173,8.94041,8.74174,8.88393,531492.68340745,0
+ARLP.US,D,20080513,000000,8.86912,8.98698,8.69797,8.79831,594813.88048881,0
+ARLP.US,D,20080514,000000,8.87374,8.94792,8.73269,8.76368,429290.06775713,0
+ARLP.US,D,20080515,000000,8.96552,9.03806,8.79831,9.01439,783882.53491921,0
+ARLP.US,D,20080516,000000,9.08434,9.30042,8.95619,9.21479,927082.81925764,0
+ARLP.US,D,20080519,000000,9.3312,9.48898,9.22442,9.45916,827893.46937125,0
+ARLP.US,D,20080520,000000,9.4707,9.51881,9.35525,9.42741,418095.56196978,0
+ARLP.US,D,20080521,000000,9.4784,9.65062,9.3312,9.34082,577140.69739664,0
+ARLP.US,D,20080522,000000,9.31581,9.52459,9.16188,9.31004,575944.33006505,0
+ARLP.US,D,20080523,000000,9.32159,9.32447,8.79831,8.89134,649941.36455977,0
+ARLP.US,D,20080527,000000,8.89134,8.97851,8.83939,8.95157,307201.35324666,0
+ARLP.US,D,20080528,000000,8.89875,9.03238,8.84584,8.9052,521841.70975512,0
+ARLP.US,D,20080529,000000,8.79831,8.9127,8.79831,8.83756,426761.16965308,0
+ARLP.US,D,20080530,000000,8.96552,9.08626,8.87556,9.04556,550279.08058487,0
+ARLP.US,D,20080602,000000,9.14456,9.67081,9.09472,9.66505,1211556.3114508,0
+ARLP.US,D,20080603,000000,9.65254,9.83341,9.42453,9.58808,1235622.9397703,0
+ARLP.US,D,20080604,000000,9.55249,9.55441,9.36777,9.43607,418063.34008682,0
+ARLP.US,D,20080605,000000,9.47648,9.7016,9.43607,9.68044,421718.96467866,0
+ARLP.US,D,20080606,000000,9.67563,9.78434,9.62561,9.68044,468142.38268989,0
+ARLP.US,D,20080609,000000,9.71989,9.85456,9.59193,9.73047,480359.67340713,0
+ARLP.US,D,20080610,000000,9.6737,9.85456,9.47648,9.67659,350103.23127576,0
+ARLP.US,D,20080611,000000,9.65062,9.92191,9.36777,9.88441,936401.17992465,0
+ARLP.US,D,20080612,000000,9.92387,10.4492,9.92387,10.35,1426906.5887998,0
+ARLP.US,D,20080613,000000,10.4761,10.8638,10.2798,10.807,1557614.1372925,0
+ARLP.US,D,20080616,000000,10.8042,10.8416,10.3876,10.5501,750786.50346373,0
+ARLP.US,D,20080617,000000,10.4915,10.6704,10.455,10.6358,484718.98234605,0
+ARLP.US,D,20080618,000000,10.5963,10.8715,10.4309,10.8686,962646.42329799,0
+ARLP.US,D,20080619,000000,10.7657,11.0465,10.6589,10.8686,1007302.8348247,0
+ARLP.US,D,20080620,000000,10.8783,11.0331,10.6252,10.9283,741335.0976026,0
+ARLP.US,D,20080623,000000,11.0081,11.3285,10.9407,11.188,827250.07112776,0
+ARLP.US,D,20080624,000000,11.188,11.4642,10.9263,11.1812,883610.30207559,0
+ARLP.US,D,20080625,000000,11.0427,11.1832,10.3914,10.6896,1051303.3751209,0
+ARLP.US,D,20080626,000000,10.5829,10.8831,10.5762,10.8157,523627.42572009,0
+ARLP.US,D,20080627,000000,10.7579,11.0706,10.5569,10.9696,870158.18565033,0
+ARLP.US,D,20080630,000000,10.9907,11.2448,10.96,11.0062,570332.52535327,0
+ARLP.US,D,20080701,000000,10.8956,11.1207,10.7522,10.8956,1032892.2069676,0
+ARLP.US,D,20080702,000000,10.9773,10.9956,9.88441,10.0518,1970664.3760411,0
+ARLP.US,D,20080703,000000,9.90272,10.0826,9.61117,9.8151,1319662.8075907,0
+ARLP.US,D,20080707,000000,9.58808,9.86904,9.49187,9.80747,1095339.2555468,0
+ARLP.US,D,20080708,000000,9.80747,9.80747,9.01824,9.36681,1386170.8528377,0
+ARLP.US,D,20080709,000000,9.36681,9.77376,9.36681,9.71027,713830.08254733,0
+ARLP.US,D,20080710,000000,9.71989,10.2096,9.59,10.0874,625968.28364244,0
+ARLP.US,D,20080711,000000,9.98828,10.326,9.84496,10.1509,551450.50194257,0
+ARLP.US,D,20080714,000000,10.3241,10.3982,10.1894,10.2798,406245.18495197,0
+ARLP.US,D,20080715,000000,10.1278,10.2539,9.91809,9.94119,386049.34024924,0
+ARLP.US,D,20080716,000000,9.98828,10.0826,9.63619,9.65542,588046.24565301,0
+ARLP.US,D,20080717,000000,9.63619,9.75356,9.14263,9.16861,1285950.4026967,0
+ARLP.US,D,20080718,000000,9.12407,9.29176,8.83756,8.94599,598194.05995218,0
+ARLP.US,D,20080721,000000,8.84584,9.35525,8.80736,9.31196,586726.1878675,0
+ARLP.US,D,20080722,000000,9.24654,9.24654,9.02295,9.07491,471388.47754355,0
+ARLP.US,D,20080723,000000,9.01064,9.01064,8.74905,8.76733,631849.29698923,0
+ARLP.US,D,20080724,000000,8.74905,9.02949,8.70345,8.80014,643321.32673622,0
+ARLP.US,D,20080725,000000,8.87643,9.18785,8.72529,8.77464,1142097.3653746,0
+ARLP.US,D,20080728,000000,8.55404,9.29176,8.39068,8.95619,999674.56388936,0
+ARLP.US,D,20080729,000000,9.09097,9.27348,9.06923,9.16188,401970.06867496,0
+ARLP.US,D,20080730,000000,9.07116,9.74779,9.07116,9.63907,654304.83116102,0
+ARLP.US,D,20080731,000000,9.63619,9.63619,9.4428,9.5217,420477.90247716,0
+ARLP.US,D,20080801,000000,9.56018,9.80649,9.49669,9.62561,366199.62093436,0
+ARLP.US,D,20080804,000000,9.80267,9.81902,9.08809,9.24365,665981.6257771,0
+ARLP.US,D,20080805,000000,9.29176,9.40721,8.79831,8.91452,763242.85976418,0
+ARLP.US,D,20080806,000000,8.80187,9.17631,8.80187,9.16861,323682.32666954,0
+ARLP.US,D,20080807,000000,9.1917,9.35045,9.00785,9.09472,317603.82436271,0
+ARLP.US,D,20080808,000000,9.09376,9.13976,8.93676,9.0598,206391.55447239,0
+ARLP.US,D,20080811,000000,9.09376,9.09472,8.69249,8.80014,428520.90022857,0
+ARLP.US,D,20080812,000000,8.76368,8.88018,8.64149,8.79186,282408.17343738,0
+ARLP.US,D,20080813,000000,8.79186,9.11647,8.75915,9.10801,263689.3382726,0
+ARLP.US,D,20080814,000000,9.13976,9.1917,8.91173,9.05412,365226.72795228,0
+ARLP.US,D,20080815,000000,9.12407,9.12589,8.81015,8.91452,301539.65658707,0
+ARLP.US,D,20080818,000000,8.88393,8.94234,8.72173,8.75184,371045.37636432,0
+ARLP.US,D,20080819,000000,8.71711,9.02479,8.69797,9.02479,361860.06089143,0
+ARLP.US,D,20080820,000000,8.99265,9.41298,8.97851,9.37835,531484.36808282,0
+ARLP.US,D,20080821,000000,9.48898,9.61214,9.41972,9.57557,671124.6540627,0
+ARLP.US,D,20080822,000000,9.55249,9.59,9.2273,9.28887,266472.89319355,0
+ARLP.US,D,20080825,000000,9.24847,9.3466,9.00496,9.24943,308653.41681072,0
+ARLP.US,D,20080826,000000,9.21479,9.26675,9.06827,9.1561,119549.42225063,0
+ARLP.US,D,20080827,000000,9.12407,9.1792,9.08059,9.08059,229140.20383749,0
+ARLP.US,D,20080828,000000,9.12782,9.20229,9.02295,9.17439,208355.01050139,0
+ARLP.US,D,20080829,000000,9.25808,9.3312,9.03613,9.21768,270339.51914796,0
+ARLP.US,D,20080902,000000,9.21479,9.21479,8.79831,8.96004,543273.41958145,0
+ARLP.US,D,20080903,000000,8.92194,8.93021,8.25242,8.33209,2263698.494944,0
+ARLP.US,D,20080904,000000,8.36105,8.41416,7.72915,7.92176,1151973.8922076,0
+ARLP.US,D,20080905,000000,7.91185,8.01171,7.71058,7.94677,674559.92255176,0
+ARLP.US,D,20080908,000000,7.99545,7.99545,7.4487,7.57445,545442.67989512,0
+ARLP.US,D,20080909,000000,7.45159,7.48479,6.91148,6.91148,995412.96001488,0
+ARLP.US,D,20080910,000000,6.9187,7.33701,6.82143,7.14738,925020.61874862,0
+ARLP.US,D,20080911,000000,6.93899,7.23069,6.89339,7.06781,703507.64643087,0
+ARLP.US,D,20080912,000000,7.05348,7.45159,7.03597,7.45159,396865.49876579,0
+ARLP.US,D,20080915,000000,7.14738,7.39897,6.89551,6.89551,540657.21056875,0
+ARLP.US,D,20080916,000000,6.76294,6.95852,6.41669,6.80373,1245146.0653063,0
+ARLP.US,D,20080917,000000,6.72762,6.85943,6.35319,6.42524,1134727.9089185,0
+ARLP.US,D,20080918,000000,6.43871,6.72118,6.26592,6.63748,753613.71383901,0
+ARLP.US,D,20080919,000000,6.83769,7.11179,6.52367,6.91148,861449.96192828,0
+ARLP.US,D,20080922,000000,6.96795,7.10659,6.77121,7.08792,916668.91457021,0
+ARLP.US,D,20080923,000000,7.03097,7.03097,6.64633,6.74927,628603.20213556,0
+ARLP.US,D,20080924,000000,6.97382,6.97382,6.61074,6.62305,417341.98567489,0
+ARLP.US,D,20080925,000000,6.57658,6.85742,6.52088,6.5964,865508.87976483,0
+ARLP.US,D,20080926,000000,6.57235,6.627,6.32384,6.42275,557987.3865198,0
+ARLP.US,D,20080929,000000,6.35107,6.35107,5.68059,5.83549,899297.16199601,0
+ARLP.US,D,20080930,000000,5.81818,6.43997,5.80104,6.23091,484921.66838398,0
+ARLP.US,D,20081001,000000,6.21917,6.32644,6.05282,6.32384,475087.75758972,0
+ARLP.US,D,20081002,000000,6.33375,6.35588,5.74179,5.8783,646614.19529094,0
+ARLP.US,D,20081003,000000,5.93036,6.27237,5.63567,5.74785,884798.35408255,0
+ARLP.US,D,20081006,000000,5.61575,5.77007,4.54669,5.09402,1853765.4635173,0
+ARLP.US,D,20081007,000000,5.37322,5.37322,4.79327,4.86648,1026470.6975196,0
+ARLP.US,D,20081008,000000,4.86465,5.20899,4.58623,4.97962,2642411.6400358,0
+ARLP.US,D,20081009,000000,5.42372,5.42372,4.8357,4.94788,1528956.41036,0
+ARLP.US,D,20081010,000000,4.65368,5.01436,4.34898,4.84253,1342890.6275377,0
+ARLP.US,D,20081013,000000,5.47384,5.95017,5.14962,5.93036,1287103.114574,0
+ARLP.US,D,20081014,000000,6.15422,6.32384,5.65251,5.82558,1234324.7097119,0
+ARLP.US,D,20081015,000000,5.93036,6.12825,5.63451,5.69763,1003234.5622479,0
+ARLP.US,D,20081016,000000,5.91496,6.08766,5.57958,5.73639,945923.26604517,0
+ARLP.US,D,20081017,000000,5.63451,6.42322,5.63451,6.00617,846254.7455768,0
+ARLP.US,D,20081020,000000,6.22898,6.50221,6.00617,6.42871,723309.55262911,0
+ARLP.US,D,20081021,000000,6.36386,6.42275,6.12951,6.21128,738306.24060498,0
+ARLP.US,D,20081022,000000,6.12951,6.52299,5.63961,5.79219,640089.78370066,0
+ARLP.US,D,20081023,000000,5.66837,6.2387,5.47741,5.8732,855026.37364918,0
+ARLP.US,D,20081024,000000,5.51984,5.86878,5.49385,5.75496,893075.22033926,0
+ARLP.US,D,20081027,000000,6.02954,6.18328,5.53513,5.54668,859083.21265458,0
+ARLP.US,D,20081028,000000,5.74428,5.82558,5.57102,5.67588,1040723.1639409,0
+ARLP.US,D,20081029,000000,5.73294,6.01723,5.68647,5.83655,1154413.4005719,0
+ARLP.US,D,20081030,000000,5.93709,6.18328,5.90649,6.07957,720418.93790352,0
+ARLP.US,D,20081031,000000,6.18039,6.38926,6.03243,6.32384,537385.13032561,0
+ARLP.US,D,20081103,000000,6.51328,6.83952,6.37531,6.57658,1090812.6006997,0
+ARLP.US,D,20081104,000000,6.81778,6.88897,6.52299,6.64152,1162396.1122197,0
+ARLP.US,D,20081105,000000,6.52299,6.6216,6.28729,6.32316,1068726.0590585,0
+ARLP.US,D,20081106,000000,6.32384,6.52299,5.66837,5.80104,1310678.0993245,0
+ARLP.US,D,20081107,000000,5.79932,6.22244,5.7592,5.92054,363073.0588723,0
+ARLP.US,D,20081110,000000,6.12652,6.22638,5.85357,5.88292,596909.34229636,0
+ARLP.US,D,20081111,000000,5.96017,6.10795,5.55071,5.683,551791.43025253,0
+ARLP.US,D,20081112,000000,5.58401,5.66367,5.25459,5.3076,651443.32007164,0
+ARLP.US,D,20081113,000000,5.14741,5.8783,5.03475,5.71437,963082.97784123,0
+ARLP.US,D,20081114,000000,5.85742,5.85742,5.33916,5.37639,515236.22374967,0
+ARLP.US,D,20081117,000000,5.52215,5.52454,5.20899,5.25459,568910.60484099,0
+ARLP.US,D,20081118,000000,5.24103,5.32924,4.95778,5.10605,485469.44039419,0
+ARLP.US,D,20081119,000000,5.19436,5.19878,4.71072,4.75363,485104.60552592,0
+ARLP.US,D,20081120,000000,4.54265,4.70466,3.82917,3.88613,1569352.2574277,0
+ARLP.US,D,20081121,000000,3.95357,4.03448,3.43779,3.77558,1838731.3565806,0
+ARLP.US,D,20081124,000000,3.95357,4.51879,3.85467,4.44403,1249512.6501543,0
+ARLP.US,D,20081125,000000,4.4122,4.57247,4.30944,4.54669,578633.2981683,0
+ARLP.US,D,20081126,000000,4.59605,5.00118,4.38641,4.98953,756336.98265636,0
+ARLP.US,D,20081128,000000,4.94152,5.23669,4.94152,5.23669,381181.75709211,0
+ARLP.US,D,20081201,000000,4.75161,4.94335,4.6987,4.70918,718135.34187614,0
+ARLP.US,D,20081202,000000,4.77393,4.84253,4.52658,4.53697,393304.46099165,0
+ARLP.US,D,20081203,000000,4.56448,4.71833,4.35514,4.66935,489489.89985432,0
+ARLP.US,D,20081204,000000,4.54669,4.79769,4.54669,4.68128,593364.93517148,0
+ARLP.US,D,20081205,000000,4.68128,4.70081,4.44769,4.63136,517431.46945282,0
+ARLP.US,D,20081208,000000,4.80915,5.14174,4.77961,4.93941,530248.50295923,0
+ARLP.US,D,20081209,000000,4.87274,5.30154,4.86283,5.06968,627302.89324606,0
+ARLP.US,D,20081210,000000,5.13962,5.41872,5.13962,5.40236,504243.36458466,0
+ARLP.US,D,20081211,000000,5.43584,5.60392,5.14174,5.25853,411164.73888805,0
+ARLP.US,D,20081212,000000,5.04062,5.5132,4.94152,5.10008,712802.10053956,0
+ARLP.US,D,20081215,000000,5.23669,5.44556,5.11595,5.15876,317870.95416655,0
+ARLP.US,D,20081216,000000,5.33733,5.38072,5.05467,5.37639,412390.20985586,0
+ARLP.US,D,20081217,000000,5.33733,5.5155,5.33733,5.45585,255873.97253304,0
+ARLP.US,D,20081218,000000,5.42613,5.42613,5.14174,5.2163,327803.60944084,0
+ARLP.US,D,20081219,000000,5.21822,5.48202,5.21313,5.29797,389079.23666243,0
+ARLP.US,D,20081222,000000,5.46942,5.46942,5.11018,5.27941,533328.29132022,0
+ARLP.US,D,20081223,000000,5.40756,5.45403,5.0588,5.11595,539435.89726327,0
+ARLP.US,D,20081224,000000,5.1199,5.1199,4.8231,4.88833,339565.63613442,0
+ARLP.US,D,20081226,000000,4.95991,5.10806,4.84667,5.02119,279087.24066202,0
+ARLP.US,D,20081229,000000,5.04062,5.12971,4.80568,5.08469,584698.28807259,0
+ARLP.US,D,20081230,000000,5.13798,5.22457,4.9118,5.17397,539849.58466376,0
+ARLP.US,D,20081231,000000,5.17945,5.47153,5.17734,5.31356,471274.14182985,0
+ARLP.US,D,20090102,000000,5.37639,5.71927,5.3508,5.64423,507655.76593099,0
+ARLP.US,D,20090105,000000,5.69127,5.95392,5.69127,5.82741,632212.05302634,0
+ARLP.US,D,20090106,000000,5.95392,6.11237,5.88157,6.09611,538798.73551325,0
+ARLP.US,D,20090107,000000,6.1067,6.1067,5.75496,5.77479,432261.7568979,0
+ARLP.US,D,20090108,000000,5.82914,5.94391,5.73639,5.88292,395466.44539627,0
+ARLP.US,D,20090109,000000,5.96518,5.96518,5.76766,5.82558,300142.68204871,0
+ARLP.US,D,20090112,000000,5.82173,5.97249,5.64597,5.71437,520533.08554098,0
+ARLP.US,D,20090113,000000,5.73294,6.08457,5.73294,6.0585,474952.63356443,0
+ARLP.US,D,20090114,000000,5.92765,5.96326,5.84329,5.86224,408609.85539452,0
+ARLP.US,D,20090115,000000,5.83107,5.90495,5.53513,5.85742,585155.63092742,0
+ARLP.US,D,20090116,000000,5.98048,6.1143,5.86224,6.00617,262390.06879868,0
+ARLP.US,D,20090120,000000,6.17694,6.17694,5.79219,5.81818,321015.18629346,0
+ARLP.US,D,20090121,000000,5.93036,6.08766,5.85357,6.04541,395043.40325556,0
+ARLP.US,D,20090122,000000,6.04541,6.43131,5.93036,6.34924,412697.87686729,0
+ARLP.US,D,20090123,000000,6.14797,6.64152,6.09862,6.55657,783265.1220652,0
+ARLP.US,D,20090126,000000,6.52847,6.65172,6.2895,6.52299,382514.28786457,0
+ARLP.US,D,20090127,000000,6.64152,6.64152,6.43323,6.5964,334094.15252581,0
+ARLP.US,D,20090128,000000,6.43467,6.51328,5.98682,6.09208,900231.59660165,0
+ARLP.US,D,20090129,000000,6.22638,6.22638,5.85742,5.9011,480348.23983576,0
+ARLP.US,D,20090130,000000,6.02377,6.04089,5.91496,6.04089,381283.61981887,0
+ARLP.US,D,20090202,000000,6.32211,6.32211,6.08766,6.18723,395551.67747375,0
+ARLP.US,D,20090203,000000,6.25698,6.58668,6.14797,6.35722,880433.84806573,0
+ARLP.US,D,20090204,000000,6.22638,6.34924,6.05465,6.13595,389040.77828601,0
+ARLP.US,D,20090205,000000,6.01723,6.34578,5.98567,6.27901,377584.3397727,0
+ARLP.US,D,20090206,000000,6.32384,6.46748,5.99722,6.40264,420687.86442415,0
+ARLP.US,D,20090209,000000,6.40379,6.4848,6.22638,6.40918,493367.95938009,0
+ARLP.US,D,20090210,000000,6.50009,6.56147,6.13951,6.2133,384888.31304734,0
+ARLP.US,D,20090211,000000,6.39676,6.39676,6.16173,6.23274,160957.6600925,0
+ARLP.US,D,20090212,000000,6.13951,6.40658,6.04975,6.22244,285063.88024209,0
+ARLP.US,D,20090213,000000,6.3731,6.5153,6.27631,6.28729,286797.6254281,0
+ARLP.US,D,20090217,000000,6.27631,6.38984,5.96017,6.01165,339010.58821515,0
+ARLP.US,D,20090218,000000,6.00992,6.04975,5.59122,5.59507,974096.62531783,0
+ARLP.US,D,20090219,000000,5.62547,5.66213,5.2389,5.35907,814097.30638929,0
+ARLP.US,D,20090220,000000,5.25853,5.32107,4.94152,5.15723,929995.26171039,0
+ARLP.US,D,20090223,000000,5.17945,5.47952,4.81915,4.83906,558534.11911443,0
+ARLP.US,D,20090224,000000,4.84253,5.01898,4.71833,5.01109,753446.36793077,0
+ARLP.US,D,20090225,000000,5.15386,5.15386,4.89044,4.99694,392031.1769072,0
+ARLP.US,D,20090226,000000,5.01205,5.1831,5.01205,5.10806,391562.40048101,0
+ARLP.US,D,20090227,000000,5.10008,5.37322,5.04842,5.23304,367410.54008406,0
+ARLP.US,D,20090302,000000,5.01436,5.19667,4.79183,4.88274,669512.52049944,0
+ARLP.US,D,20090303,000000,4.80414,5.06968,4.8001,4.87071,692479.44713617,0
+ARLP.US,D,20090304,000000,4.94152,5.16964,4.94152,5.05246,348318.55472637,0
+ARLP.US,D,20090305,000000,4.94788,5.0588,4.77768,4.92806,454019.84321608,0
+ARLP.US,D,20090306,000000,5.02119,5.21437,4.71833,4.89313,630476.22900917,0
+ARLP.US,D,20090309,000000,4.83358,5.04524,4.83358,4.9523,402244.47438785,0
+ARLP.US,D,20090310,000000,4.94788,5.14174,4.94152,5.11451,450495.18498721,0
+ARLP.US,D,20090311,000000,5.26277,5.32001,5.11797,5.19436,283703.28524899,0
+ARLP.US,D,20090312,000000,5.15876,5.46028,5.00791,5.37051,702002.57267227,0
+ARLP.US,D,20090313,000000,5.43584,5.53291,5.39582,5.44787,446538.12987742,0
+ARLP.US,D,20090316,000000,5.52849,5.75265,5.47615,5.50348,925151.58511159,0
+ARLP.US,D,20090317,000000,5.4876,5.5993,5.36071,5.5817,377207.03191747,0
+ARLP.US,D,20090318,000000,5.59507,5.82173,5.41621,5.78133,497594.22312489,0
+ARLP.US,D,20090319,000000,5.93036,6.20233,5.85357,6.04282,835743.13582493,0
+ARLP.US,D,20090320,000000,6.10161,6.10161,5.70638,5.78633,454051.02568346,0
+ARLP.US,D,20090323,000000,5.91659,6.1753,5.78806,6.11815,570385.5355478,0
+ARLP.US,D,20090324,000000,6.10795,6.13393,6.00741,6.04089,375385.97582281,0
+ARLP.US,D,20090325,000000,6.03897,6.22042,5.97249,6.09862,429210.03275754,0
+ARLP.US,D,20090326,000000,6.19396,6.56696,6.10795,6.21522,363588.60899955,0
+ARLP.US,D,20090327,000000,5.95633,6.05735,5.83549,5.89273,461388.26025663,0
+ARLP.US,D,20090330,000000,5.81038,5.81038,5.56177,5.70638,431282.62742235,0
+ARLP.US,D,20090331,000000,5.70638,5.83549,5.64798,5.75265,414539.72127352,0
+ARLP.US,D,20090401,000000,5.64597,5.9392,5.62547,5.79624,493441.75788622,0
+ARLP.US,D,20090402,000000,5.94218,6.18222,5.83347,6.04782,477236.22959181,0
+ARLP.US,D,20090403,000000,6.11815,6.2133,6.04541,6.19598,289741.25034823,0
+ARLP.US,D,20090406,000000,6.20416,6.20416,5.89024,5.94662,529804.67250693,0
+ARLP.US,D,20090407,000000,5.88157,5.99568,5.83347,5.85973,360299.89810714,0
+ARLP.US,D,20090408,000000,5.93449,6.04782,5.88292,5.96017,332044.42500374,0
+ARLP.US,D,20090409,000000,6.12825,6.12825,5.89024,6.09977,272602.32686375,0
+ARLP.US,D,20090413,000000,6.12825,6.18924,5.98875,6.15673,392328.44976283,0
+ARLP.US,D,20090414,000000,6.17694,6.29267,6.06812,6.08208,278762.94300133,0
+ARLP.US,D,20090415,000000,6.06812,6.18039,6.01165,6.1043,405731.71365587,0
+ARLP.US,D,20090416,000000,6.12825,6.17308,6.02954,6.03474,264033.3848293,0
+ARLP.US,D,20090417,000000,6.12074,6.22042,6.03724,6.15422,306363.58428987,0
+ARLP.US,D,20090420,000000,6.15173,6.22244,6.0585,6.22244,806865.05278962,0
+ARLP.US,D,20090421,000000,6.14288,6.32384,6.14288,6.29151,272772.79101873,0
+ARLP.US,D,20090422,000000,6.30181,6.36386,6.25293,6.25438,283158.63148552,0
+ARLP.US,D,20090423,000000,6.36386,6.36386,6.23091,6.31413,345256.43643021,0
+ARLP.US,D,20090424,000000,6.34578,6.38926,6.22898,6.31095,434297.97201744,0
+ARLP.US,D,20090427,000000,6.38215,6.62094,6.37531,6.55031,521772.06891132,0
+ARLP.US,D,20090428,000000,6.27631,6.52367,6.27007,6.4821,471298.04838817,0
+ARLP.US,D,20090429,000000,6.4821,6.71204,6.4821,6.65595,511827.98006567,0
+ARLP.US,D,20090430,000000,6.76852,6.79815,6.39676,6.50221,568595.66192052,0
+ARLP.US,D,20090501,000000,6.53405,6.83769,6.46748,6.80373,724539.18125923,0
+ARLP.US,D,20090504,000000,6.91649,7.23157,6.84606,7.23157,828802.958003,0
+ARLP.US,D,20090505,000000,7.19885,7.50768,7.19385,7.38367,1192518.3757032,0
+ARLP.US,D,20090506,000000,7.3854,7.43879,7.00346,7.14228,605474.12666849,0
+ARLP.US,D,20090507,000000,7.25023,7.29121,6.74109,6.87703,672935.31600156,0
+ARLP.US,D,20090508,000000,6.89108,7.11698,6.88387,7.07445,451548.11296888,0
+ARLP.US,D,20090511,000000,7.04184,7.11477,6.9187,7.02289,499287.43110332,0
+ARLP.US,D,20090512,000000,7.24705,7.30112,7.07542,7.17577,293243.04143436,0
+ARLP.US,D,20090513,000000,7.152,7.20616,6.94477,6.97738,542994.85620624,0
+ARLP.US,D,20090514,000000,6.93899,7.14161,6.92235,7.08879,273004.58069288,0
+ARLP.US,D,20090515,000000,7.14161,7.14161,6.93746,6.94535,397613.87798278,0
+ARLP.US,D,20090518,000000,7.10957,7.34778,6.96795,7.30949,653328.8199322,0
+ARLP.US,D,20090519,000000,7.33325,7.50133,7.14738,7.26822,480571.71418528,0
+ARLP.US,D,20090520,000000,7.37462,7.51221,7.22493,7.3906,418720.25073283,0
+ARLP.US,D,20090521,000000,7.31344,7.31344,7.01721,7.06638,748301.26081401,0
+ARLP.US,D,20090522,000000,7.05771,7.16768,6.98527,7.04607,359088.97895744,0
+ARLP.US,D,20090526,000000,7.07542,7.07542,6.88387,7.04607,447628.47681995,0
+ARLP.US,D,20090527,000000,6.9642,7.29805,6.9642,7.21068,747614.20711619,0
+ARLP.US,D,20090528,000000,7.33325,7.4487,7.21963,7.43879,469711.9002144,0
+ARLP.US,D,20090529,000000,7.4919,7.60908,7.4487,7.52413,675075.47267902,0
+ARLP.US,D,20090601,000000,7.68538,7.79014,7.57993,7.71847,875270.03146856,0
+ARLP.US,D,20090602,000000,7.76158,7.95332,7.68538,7.90204,1060644.6029307,0
+ARLP.US,D,20090603,000000,7.88741,7.89636,7.1318,7.21357,1307408.0979125,0
+ARLP.US,D,20090604,000000,7.31103,7.86394,7.22493,7.74532,1227487.4340322,0
+ARLP.US,D,20090605,000000,7.90694,7.90694,7.5147,7.57291,607159.01932228,0
+ARLP.US,D,20090608,000000,7.6491,7.6491,7.31344,7.53597,793171.79195,0
+ARLP.US,D,20090609,000000,7.63583,7.7381,7.46217,7.73579,587516.14370764,0
+ARLP.US,D,20090610,000000,7.88433,7.88433,7.55232,7.61919,273196.87257502,0
+ARLP.US,D,20090611,000000,7.61919,7.69327,7.56502,7.63111,703908.86084442,0
+ARLP.US,D,20090612,000000,7.54145,7.61447,7.44322,7.51221,385995.29063912,0
+ARLP.US,D,20090615,000000,7.48238,7.54386,7.05117,7.09986,1255579.7188898,0
+ARLP.US,D,20090616,000000,7.10284,7.24869,6.81989,6.85943,980966.12288038,0
+ARLP.US,D,20090617,000000,6.86924,6.86924,6.62305,6.79815,1094853.8484714,0
+ARLP.US,D,20090618,000000,6.87703,6.87703,6.68607,6.77545,374980.60374695,0
+ARLP.US,D,20090619,000000,6.79391,6.87424,6.73542,6.7839,504598.84471273,0
+ARLP.US,D,20090622,000000,6.5483,6.78833,6.23274,6.26592,1273949.3104199,0
+ARLP.US,D,20090623,000000,6.46748,6.71204,6.25871,6.34183,419682.74955912,0
+ARLP.US,D,20090624,000000,6.35319,6.36319,6.1497,6.18924,754616.74987288,0
+ARLP.US,D,20090625,000000,6.19396,6.36319,6.13788,6.30181,698957.08502539,0
+ARLP.US,D,20090626,000000,6.34664,6.42524,6.22638,6.33375,608383.45087451,0
+ARLP.US,D,20090629,000000,6.42322,6.42322,6.28729,6.35915,499853.91259394,0
+ARLP.US,D,20090630,000000,6.29729,6.43131,6.28565,6.42322,628700.9072,0
+ARLP.US,D,20090701,000000,6.50221,6.64085,6.42524,6.58533,816016.06754839,0
+ARLP.US,D,20090702,000000,6.59159,6.6141,6.39205,6.4848,297252.06732311,0
+ARLP.US,D,20090706,000000,6.32827,6.42524,6.08457,6.28805,924492.59563442,0
+ARLP.US,D,20090707,000000,6.22898,6.30181,6.17694,6.18222,392548.80586562,0
+ARLP.US,D,20090708,000000,6.17694,6.20945,6.08766,6.15875,268043.45013363,0
+ARLP.US,D,20090709,000000,6.24341,6.3706,6.1497,6.28565,413864.10114708,0
+ARLP.US,D,20090710,000000,6.29151,6.55031,6.18723,6.46402,714939.13897028,0
+ARLP.US,D,20090713,000000,6.53108,6.61554,6.32384,6.59832,389157.19283087,0
+ARLP.US,D,20090714,000000,6.58332,6.68049,6.45007,6.61554,470273.18462714,0
+ARLP.US,D,20090715,000000,6.74023,6.9642,6.74023,6.86866,506992.6187915,0
+ARLP.US,D,20090716,000000,6.81989,7.07445,6.77832,7.06128,410479.7640214,0
+ARLP.US,D,20090717,000000,7.11698,7.11698,6.93899,7.01721,471357.29507618,0
+ARLP.US,D,20090720,000000,7.09774,7.31344,7.00846,7.26822,489732.08368426,0
+ARLP.US,D,20090721,000000,7.31344,7.31344,7.14681,7.1773,442758.81483166,0
+ARLP.US,D,20090722,000000,7.14681,7.28669,7.00846,7.23157,228663.11208667,0
+ARLP.US,D,20090723,000000,7.29958,7.36385,7.22637,7.26822,422812.42986792,0
+ARLP.US,D,20090724,000000,7.28428,7.4487,7.26899,7.40127,306089.17857698,0
+ARLP.US,D,20090727,000000,7.42648,7.60908,7.25234,7.44563,653497.20525602,0
+ARLP.US,D,20090728,000000,7.14738,7.22637,6.9187,6.97738,990695.05270115,0
+ARLP.US,D,20090729,000000,6.8525,6.98315,6.52367,6.9187,1355799.1296151,0
+ARLP.US,D,20090730,000000,6.9187,7.11179,6.8221,6.9086,861382.39991564,0
+ARLP.US,D,20090731,000000,6.9187,7.04184,6.9187,7.02078,348739.51803593,0
+ARLP.US,D,20090803,000000,7.02654,7.36615,7.02654,7.23157,1158923.4247697,0
+ARLP.US,D,20090804,000000,7.10957,7.31344,7.10957,7.24869,730988.75492781,0
+ARLP.US,D,20090805,000000,7.19885,7.22493,6.88753,7.1037,745969.85166999,0
+ARLP.US,D,20090806,000000,7.07445,7.10659,7.00346,7.06445,627927.58200912,0
+ARLP.US,D,20090807,000000,7.17355,7.17355,7.01721,7.11698,350750.78718157,0
+ARLP.US,D,20090810,000000,7.14912,7.21068,7.02654,7.14912,496667.06442829,0
+ARLP.US,D,20090811,000000,7.12959,7.15498,6.9694,7.08792,534026.77858941,0
+ARLP.US,D,20090812,000000,6.94477,7.06445,6.92081,6.93034,808225.64778272,0
+ARLP.US,D,20090813,000000,6.95852,7.13565,6.95852,7.11477,507587.16450276,0
+ARLP.US,D,20090814,000000,7.14161,7.14912,6.9187,6.98825,432890.60332329,0
+ARLP.US,D,20090817,000000,6.9187,6.93746,6.48855,6.63873,761464.41970827,0
+ARLP.US,D,20090818,000000,6.70348,6.70348,6.59159,6.68943,529508.43906687,0
+ARLP.US,D,20090819,000000,6.56147,6.75572,6.54348,6.66672,240866.89040137,0
+ARLP.US,D,20090820,000000,6.72118,6.79661,6.64768,6.71204,258758.35076515,0
+ARLP.US,D,20090821,000000,6.84943,6.92591,6.80517,6.87848,292722.29422921,0
+ARLP.US,D,20090824,000000,6.9187,6.99557,6.8348,6.87059,687015.23943663,0
+ARLP.US,D,20090825,000000,6.8348,6.93746,6.74109,6.78266,717334.9918802,0
+ARLP.US,D,20090826,000000,6.78968,6.80026,6.65172,6.70136,686170.19457078,0
+ARLP.US,D,20090827,000000,6.65172,6.68049,6.55455,6.64085,772007.21192751,0
+ARLP.US,D,20090828,000000,6.66961,6.70136,6.56898,6.61074,466277.67114091,0
+ARLP.US,D,20090831,000000,6.61074,6.61074,6.47393,6.54348,413441.05900638,0
+ARLP.US,D,20090901,000000,6.57658,6.6243,6.45007,6.46334,536929.86630195,0
+ARLP.US,D,20090902,000000,6.45007,6.52088,6.37531,6.39676,353366.99619427,0
+ARLP.US,D,20090903,000000,6.39676,6.55849,6.35588,6.46594,304641.27267524,0
+ARLP.US,D,20090904,000000,6.51328,6.52299,6.41206,6.45007,288837.99820995,0
+ARLP.US,D,20090908,000000,6.53405,6.65942,6.50539,6.63469,461006.79473908,0
+ARLP.US,D,20090909,000000,6.72118,6.75427,6.632,6.70348,277281.77580105,0
+ARLP.US,D,20090910,000000,6.68183,6.70839,6.61554,6.61554,332792.80422072,0
+ARLP.US,D,20090911,000000,6.62911,6.74667,6.6243,6.74667,345256.43643021,0
+ARLP.US,D,20090914,000000,6.75427,6.94477,6.68049,6.9187,556999.94171961,0
+ARLP.US,D,20090915,000000,6.8983,7.09611,6.873,6.95852,541103.11985221,0
+ARLP.US,D,20090916,000000,7.05771,7.23388,6.99027,7.18846,715902.67721214,0
+ARLP.US,D,20090917,000000,7.21963,7.25841,7.02654,7.1951,609860.46041247,0
+ARLP.US,D,20090918,000000,7.31344,7.31344,6.99922,7.31344,1066705.4351727,0
+ARLP.US,D,20090921,000000,7.23157,7.24869,7.0201,7.152,596988.33788038,0
+ARLP.US,D,20090922,000000,7.15431,7.33701,7.15431,7.30824,599378.99371239,0
+ARLP.US,D,20090923,000000,7.30343,7.30343,7.08792,7.12371,483498.70845614,0
+ARLP.US,D,20090924,000000,7.21598,7.21598,6.98527,7.11477,452815.16055986,0
+ARLP.US,D,20090925,000000,7.05771,7.20337,6.99557,7.05474,292129.8273491,0
+ARLP.US,D,20090928,000000,7.03376,7.20337,7.02654,7.17884,268900.96798642,0
+ARLP.US,D,20090929,000000,7.20337,7.28669,7.15431,7.25475,306144.26760267,0
+ARLP.US,D,20090930,000000,7.25475,7.27351,7.11698,7.16768,453017.84659779,0
+ARLP.US,D,20091001,000000,7.07965,7.1215,6.9694,6.99114,474324.82655463,0
+ARLP.US,D,20091002,000000,6.9187,6.94121,6.73542,6.873,453776.61997057,0
+ARLP.US,D,20091005,000000,6.93746,7.05117,6.8475,7.0201,427277.75919592,0
+ARLP.US,D,20091006,000000,7.09611,7.25234,7.04607,7.19135,358237.69759813,0
+ARLP.US,D,20091007,000000,7.25234,7.27351,7.11929,7.25841,221344.58699393,0
+ARLP.US,D,20091008,000000,7.27515,7.46217,7.25841,7.41282,420143.21066068,0
+ARLP.US,D,20091009,000000,7.40513,7.60908,7.34162,7.42504,328476.11132054,0
+ARLP.US,D,20091012,000000,7.51221,7.6491,7.46631,7.50999,489640.61511329,0
+ARLP.US,D,20091013,000000,7.55482,7.6491,7.50595,7.58465,354339.88917634,0
+ARLP.US,D,20091014,000000,7.63352,7.65074,7.58465,7.59484,315948.03534515,0
+ARLP.US,D,20091015,000000,7.55482,7.69327,7.55482,7.65074,289608.2051541,0
+ARLP.US,D,20091016,000000,7.62092,7.69952,7.55713,7.6798,351582.31964488,0
+ARLP.US,D,20091019,000000,7.71058,7.79014,7.61919,7.78351,692961.7359649,0
+ARLP.US,D,20091020,000000,7.6899,7.77139,7.6899,7.74532,455218.28937884,0
+ARLP.US,D,20091021,000000,7.75108,7.86962,7.70731,7.7381,365558.30152203,0
+ARLP.US,D,20091022,000000,7.72915,7.77388,7.66401,7.756,315571.76690549,0
+ARLP.US,D,20091023,000000,7.75849,7.86394,7.59177,7.65074,321874.78297741,0
+ARLP.US,D,20091026,000000,7.5603,7.76985,7.46843,7.51615,473548.38311701,0
+ARLP.US,D,20091027,000000,7.47612,7.5502,7.39204,7.48796,319655.63071594,0
+ARLP.US,D,20091028,000000,7.36385,7.41426,7.15941,7.21963,544785.76924911,0
+ARLP.US,D,20091029,000000,7.55944,7.5603,7.31103,7.51951,392272.32132156,0
+ARLP.US,D,20091030,000000,7.55713,7.63111,7.34162,7.40513,382920.69935602,0
+ARLP.US,D,20091102,000000,7.40513,7.59484,7.32422,7.46102,294488.26129817,0
+ARLP.US,D,20091103,000000,7.41282,7.56906,7.41282,7.5502,536746.92916003,0
+ARLP.US,D,20091104,000000,7.53356,7.53904,7.41647,7.43033,294936.24941278,0
+ARLP.US,D,20091105,000000,7.48479,7.55944,7.45419,7.46631,345629.58662313,0
+ARLP.US,D,20091106,000000,7.48479,7.53674,7.44091,7.49575,174211.24814214,0
+ARLP.US,D,20091109,000000,7.60755,7.68374,7.51615,7.57291,372771.84564127,0
+ARLP.US,D,20091110,000000,7.5147,7.65228,7.5147,7.55944,204100.68253596,0
+ARLP.US,D,20091111,000000,7.60986,7.60986,7.52413,7.58936,182237.61524428,0
+ARLP.US,D,20091112,000000,7.60986,7.65536,7.53597,7.59177,303604.97534283,0
+ARLP.US,D,20091113,000000,7.70731,7.70731,7.54145,7.60908,339059.44074738,0
+ARLP.US,D,20091116,000000,7.67903,7.7405,7.60986,7.66325,397401.83720463,0
+ARLP.US,D,20091117,000000,7.7405,7.80785,7.67354,7.80564,352843.13074238,0
+ARLP.US,D,20091118,000000,7.79736,7.81844,7.68374,7.75849,218303.25700936,0
+ARLP.US,D,20091119,000000,7.66863,7.7405,7.5603,7.68374,262317.30970814,0
+ARLP.US,D,20091120,000000,7.58686,7.76648,7.5603,7.69952,301216.39834195,0
+ARLP.US,D,20091123,000000,7.80785,7.85499,7.66401,7.6798,319907.1692861,0
+ARLP.US,D,20091124,000000,7.74868,7.74868,7.66863,7.67903,140982.17149255,0
+ARLP.US,D,20091125,000000,7.74868,7.83469,7.68538,7.80564,242088.20370687,0
+ARLP.US,D,20091127,000000,7.76158,7.81372,7.69327,7.76648,126975.00714802,0
+ARLP.US,D,20091130,000000,7.76648,7.80785,7.69086,7.72194,371481.93090755,0
+ARLP.US,D,20091201,000000,7.79014,7.80381,7.69779,7.72194,277561.37859184,0
+ARLP.US,D,20091202,000000,7.7633,7.78351,7.68211,7.71847,191574.68539172,0
+ARLP.US,D,20091203,000000,7.71058,7.71116,7.66104,7.66863,313275.69789117,0
+ARLP.US,D,20091204,000000,7.72415,7.76985,7.5603,7.64757,189906.42338719,0
+ARLP.US,D,20091207,000000,7.6899,7.74705,7.64757,7.69558,290260.9581378,0
+ARLP.US,D,20091208,000000,7.65074,7.72415,7.61447,7.66104,272902.71796613,0
+ARLP.US,D,20091209,000000,7.76503,7.76503,7.63111,7.69779,217504.98584458,0
+ARLP.US,D,20091210,000000,7.67354,7.7381,7.6719,7.73233,714543.12163462,0
+ARLP.US,D,20091211,000000,7.7381,7.86808,7.6899,7.86644,437421.41583276,0
+ARLP.US,D,20091214,000000,7.90694,8.38471,7.86644,8.28302,1131809.2299723,0
+ARLP.US,D,20091215,000000,8.34142,8.38317,8.23386,8.36018,542470.99075436,0
+ARLP.US,D,20091216,000000,8.38471,8.40087,8.20413,8.31274,323125.19991912,0
+ARLP.US,D,20091217,000000,8.30332,8.31274,8.20336,8.28725,387918.20946053,0
+ARLP.US,D,20091218,000000,8.28552,8.40087,8.0272,8.14813,1282677.283038,0
+ARLP.US,D,20091221,000000,8.1744,8.54673,8.15497,8.53893,645409.51263471,0
+ARLP.US,D,20091222,000000,8.6944,8.74174,8.56135,8.61802,1049596.65474,0
+ARLP.US,D,20091223,000000,8.6971,8.6971,8.56491,8.59733,638560.80338374,0
+ARLP.US,D,20091224,000000,8.69614,8.75636,8.64871,8.72529,598332.3022242,0
+ARLP.US,D,20091228,000000,8.79831,8.89509,8.78734,8.88018,738281.29463107,0
+ARLP.US,D,20091229,000000,8.89134,8.89134,8.69979,8.73809,582521.75184987,0
+ARLP.US,D,20091230,000000,8.69797,8.76993,8.67603,8.6944,514231.10888464,0
+ARLP.US,D,20091231,000000,8.61628,8.69979,8.54509,8.57395,558716.01684077,0
+ARLP.US,D,20100104,000000,8.76993,8.91636,8.55144,8.89134,713651.30306773,0
+ARLP.US,D,20100105,000000,8.89509,9.03613,8.89509,8.93955,705729.91693907,0
+ARLP.US,D,20100106,000000,8.93955,8.99457,8.81803,8.82361,701518.20501239,0
+ARLP.US,D,20100107,000000,8.82361,8.93676,8.65765,8.7226,808192.38648419,0
+ARLP.US,D,20100108,000000,8.85892,8.88201,8.54856,8.80928,478649.83477944,0
+ARLP.US,D,20100111,000000,8.89509,8.89875,8.55952,8.67439,576966.07557935,0
+ARLP.US,D,20100112,000000,8.69979,8.70624,8.54856,8.57664,269914.39817609,0
+ARLP.US,D,20100113,000000,8.65582,8.66795,8.45119,8.54673,262006.52444998,0
+ARLP.US,D,20100114,000000,8.50507,8.54326,8.50074,8.522,175603.02560262,0
+ARLP.US,D,20100115,000000,8.51046,8.58463,8.35335,8.43878,382175.43838577,0
+ARLP.US,D,20100119,000000,8.46803,8.76993,8.40087,8.76185,474715.64681239,0
+ARLP.US,D,20100120,000000,8.80014,8.80014,8.60821,8.79638,406167.22878353,0
+ARLP.US,D,20100121,000000,8.78831,8.78831,8.41233,8.5017,774094.35841043,0
+ARLP.US,D,20100122,000000,8.51392,8.51392,7.93716,8.14813,2147558.3557931,0
+ARLP.US,D,20100125,000000,8.15064,8.26013,8.01171,8.16844,586657.58643927,0
+ARLP.US,D,20100126,000000,8.10398,8.28725,8.03769,8.19143,576152.21318088,0
+ARLP.US,D,20100127,000000,8.20923,8.39337,8.007,8.16429,580437.72361369,0
+ARLP.US,D,20100128,000000,8.4866,8.49372,8.17027,8.30929,607553.99724236,0
+ARLP.US,D,20100129,000000,8.37634,8.44407,7.74377,7.82334,1185674.8635301,0
+ARLP.US,D,20100201,000000,7.97198,8.30332,7.85018,8.25666,863751.2280205,0
+ARLP.US,D,20100202,000000,8.21587,8.35007,8.14813,8.32112,693498.07440373,0
+ARLP.US,D,20100203,000000,8.14813,8.23386,7.97044,8.20153,539102.24486235,0
+ARLP.US,D,20100204,000000,8.20336,8.20413,7.65392,7.80381,1071911.8678086,0
+ARLP.US,D,20100205,000000,7.78351,7.90367,7.41426,7.72675,1109044.9893735,0
+ARLP.US,D,20100208,000000,7.86644,7.86644,7.53597,7.54617,452038.71712224,0
+ARLP.US,D,20100209,000000,7.70578,7.80564,7.60986,7.68769,419394.8314437,0
+ARLP.US,D,20100210,000000,7.82988,7.8827,7.65392,7.65392,855632.35293182,0
+ARLP.US,D,20100211,000000,7.62563,7.90694,7.55482,7.83873,365793.20944291,0
+ARLP.US,D,20100212,000000,8.30332,8.30332,7.83469,7.9257,707556.17011163,0
+ARLP.US,D,20100216,000000,8.34498,8.37278,7.86808,8.08368,693043.84979565,0
+ARLP.US,D,20100217,000000,8.08368,8.15237,7.98987,8.13284,247047.25543496,0
+ARLP.US,D,20100218,000000,8.14554,8.27456,8.07772,8.27456,419641.17293596,0
+ARLP.US,D,20100219,000000,8.30332,8.37278,8.13284,8.30495,660673.33041441,0
+ARLP.US,D,20100222,000000,8.41416,8.41665,8.32112,8.36624,584155.71314028,0
+ARLP.US,D,20100223,000000,8.30332,8.36105,8.10917,8.13033,1785636.9693824,0
+ARLP.US,D,20100224,000000,8.10753,8.14813,8.01662,8.05655,441734.99048621,0
+ARLP.US,D,20100225,000000,8.0093,8.15833,7.82093,8.10157,407503.91721831,0
+ARLP.US,D,20100226,000000,8.19143,8.27456,8.03278,8.20413,356769.0033848,0
+ARLP.US,D,20100301,000000,8.29139,8.40087,8.23386,8.3975,503331.79712176,0
+ARLP.US,D,20100302,000000,8.43878,8.49372,8.39568,8.45302,512690.69499635,0
+ARLP.US,D,20100303,000000,8.49814,8.50074,8.43176,8.50074,594435.53321799,0
+ARLP.US,D,20100304,000000,8.44946,8.50074,8.36105,8.3874,355833.52936357,0
+ARLP.US,D,20100305,000000,8.47331,8.59733,8.41665,8.59733,514630.24446704,0
+ARLP.US,D,20100308,000000,8.59829,8.59829,8.4459,8.46187,491278.73406602,0
+ARLP.US,D,20100309,000000,8.55596,8.5677,8.45475,8.47775,290659.05430461,0
+ARLP.US,D,20100310,000000,8.46187,8.64592,8.44946,8.63158,392154.86736112,0
+ARLP.US,D,20100311,000000,8.60089,8.71076,8.52017,8.70624,383786.53253344,0
+ARLP.US,D,20100312,000000,8.67603,8.6971,8.6109,8.69161,400759.14952526,0
+ARLP.US,D,20100315,000000,8.72529,8.72529,8.53893,8.62619,398955.76349545,0
+ARLP.US,D,20100316,000000,8.57569,8.70893,8.49814,8.61542,371664.86804949,0
+ARLP.US,D,20100317,000000,8.57664,8.69797,8.53441,8.64592,379328.4791145,0
+ARLP.US,D,20100318,000000,8.63611,8.68892,8.55952,8.6109,222989.98185571,0
+ARLP.US,D,20100319,000000,8.62889,8.62889,8.36105,8.38827,438401.58472389,0
+ARLP.US,D,20100322,000000,8.35007,8.36018,8.17873,8.22703,811334.53977993,0
+ARLP.US,D,20100323,000000,8.25752,8.32458,8.21587,8.32458,654685.25726297,0
+ARLP.US,D,20100324,000000,8.08791,8.28552,7.98987,8.24742,346421.62129443,0
+ARLP.US,D,20100325,000000,8.30332,8.30332,8.12437,8.15064,452618.7110154,0
+ARLP.US,D,20100326,000000,8.14554,8.20336,8.02307,8.07271,487489.02486447,0
+ARLP.US,D,20100329,000000,8.09484,8.20336,8.09484,8.17873,641907.72154859,0
+ARLP.US,D,20100330,000000,8.20336,8.23386,8.13631,8.23203,337346.48387295,0
+ARLP.US,D,20100331,000000,8.2406,8.30332,8.22106,8.28552,354883.50352423,0
+ARLP.US,D,20100401,000000,8.31101,8.47775,8.28552,8.4663,380422.98371934,0
+ARLP.US,D,20100405,000000,8.50074,8.68613,8.49015,8.68613,651709.4104599,0
+ARLP.US,D,20100406,000000,8.7226,8.77464,8.64871,8.74174,644800.41510534,0
+ARLP.US,D,20100407,000000,8.74174,8.84314,8.67603,8.77541,552469.12921013,0
+ARLP.US,D,20100408,000000,8.77464,8.87374,8.68892,8.86354,520905.19631831,0
+ARLP.US,D,20100409,000000,8.88393,9.08809,8.84872,9.01911,700963.15709313,0
+ARLP.US,D,20100412,000000,8.99457,9.14263,8.99457,8.99457,356769.0033848,0
+ARLP.US,D,20100413,000000,9.05124,9.12407,8.86161,9.12407,354516.58982479,0
+ARLP.US,D,20100414,000000,9.13629,9.14552,9.0267,9.10329,337725.87055934,0
+ARLP.US,D,20100415,000000,9.02949,9.23981,8.99928,9.23981,293845.90247026,0
+ARLP.US,D,20100416,000000,9.13976,9.1917,8.75184,8.93676,669919.97140646,0
+ARLP.US,D,20100419,000000,8.9127,9.12975,8.9052,9.12975,362664.56854969,0
+ARLP.US,D,20100420,000000,9.21479,9.36777,9.12782,9.24847,453943.96587881,0
+ARLP.US,D,20100421,000000,9.2273,9.36007,9.13976,9.22057,260132.45816078,0
+ARLP.US,D,20100422,000000,9.22057,9.29176,9.11743,9.26097,238580.17612726,0
+ARLP.US,D,20100423,000000,9.26097,9.46879,9.2475,9.4428,301444.03035379,0
+ARLP.US,D,20100426,000000,9.88148,10.3693,9.68525,9.85554,1040820.8690053,0
+ARLP.US,D,20100427,000000,10.0826,10.1259,9.87864,9.9873,679933.70109593,0
+ARLP.US,D,20100428,000000,10.046,10.3077,9.98828,10.1153,558860.49560627,0
+ARLP.US,D,20100429,000000,10.225,10.225,9.41106,9.52939,1874690.9779566,0
+ARLP.US,D,20100430,000000,9.41106,9.67659,9.41106,9.56018,490780.85400361,0
+ARLP.US,D,20100503,000000,9.61117,9.84203,9.46494,9.75452,554264.1999153,0
+ARLP.US,D,20100504,000000,9.67755,9.7247,9.47455,9.47648,685019.56152467,0
+ARLP.US,D,20100505,000000,9.21768,9.23115,8.49372,8.91636,1586933.9719489,0
+ARLP.US,D,20100506,000000,8.82544,9.06923,7.50287,8.57664,1680188.2588784,0
+ARLP.US,D,20100507,000000,8.52017,8.89875,8.47245,8.61542,1188689.1687097,0
+ARLP.US,D,20100510,000000,9.37065,9.37065,9.08434,9.21768,853200.12047662,0
+ARLP.US,D,20100511,000000,9.20036,9.28598,9.06163,9.13821,520081.97917963,0
+ARLP.US,D,20100512,000000,9.1917,9.50534,9.10233,9.49957,453615.5105558,0
+ARLP.US,D,20100513,000000,9.40721,9.47648,9.10512,9.1561,427427.43503931,0
+ARLP.US,D,20100514,000000,9.1561,9.1561,8.79831,8.87643,623786.55034182,0
+ARLP.US,D,20100517,000000,8.89509,9.05124,8.34738,8.63158,987243.15356282,0
+ARLP.US,D,20100518,000000,8.64871,8.85142,8.40087,8.44407,594488.54341254,0
+ARLP.US,D,20100519,000000,8.31601,8.3874,7.81198,8.15237,1771735.8254269,0
+ARLP.US,D,20100520,000000,7.81372,8.01989,7.71116,7.86394,1603229.9293987,0
+ARLP.US,D,20100521,000000,7.85672,8.38558,7.71058,8.30495,1307018.3170704,0
+ARLP.US,D,20100524,000000,8.33209,8.51488,8.23386,8.40607,643425.26829413,0
+ARLP.US,D,20100525,000000,8.04019,8.4256,7.9257,8.39068,557404.2743799,0
+ARLP.US,D,20100526,000000,8.54673,8.90057,8.54509,8.66602,671807.55009819,0
+ARLP.US,D,20100527,000000,8.89509,9.07491,8.84218,9.07116,470749.23696238,0
+ARLP.US,D,20100528,000000,9.14937,9.1994,8.96369,8.98322,306780.38993711,0
+ARLP.US,D,20100601,000000,8.79831,8.84314,8.522,8.5703,588293.62656084,0
+ARLP.US,D,20100602,000000,8.49814,8.89509,8.44772,8.8543,458693.05565991,0
+ARLP.US,D,20100603,000000,8.99928,9.08626,8.81621,9.07491,340156.02418337,0
+ARLP.US,D,20100604,000000,8.93397,9.03238,8.63611,8.76993,519000.98697732,0
+ARLP.US,D,20100607,000000,8.77464,8.89875,8.55404,8.64053,367037.38989115,0
+ARLP.US,D,20100608,000000,8.77916,8.79831,8.53258,8.73809,336584.59225343,0
+ARLP.US,D,20100609,000000,8.81245,9.0267,8.71529,8.81986,318037.26065922,0
+ARLP.US,D,20100610,000000,9.01257,9.1917,8.91173,9.16092,365034.43607014,0
+ARLP.US,D,20100611,000000,8.99083,9.2754,8.99083,9.2273,206788.61122362,0
+ARLP.US,D,20100614,000000,9.29176,9.41972,9.21768,9.2908,386824.74427127,0
+ARLP.US,D,20100615,000000,9.37642,9.44088,9.29657,9.36488,346569.21830668,0
+ARLP.US,D,20100616,000000,9.37835,9.43992,9.26097,9.38124,459213.80286506,0
+ARLP.US,D,20100617,000000,9.35525,9.39278,9.1715,9.26867,179421.83844038,0
+ARLP.US,D,20100618,000000,9.1917,9.43607,9.1917,9.30523,443227.59125785,0
+ARLP.US,D,20100621,000000,9.42837,9.42837,9.27348,9.29465,366287.97125858,0
+ARLP.US,D,20100622,000000,9.29176,9.38989,9.1917,9.20806,285951.54114667,0
+ARLP.US,D,20100623,000000,9.29176,9.3312,9.13629,9.1792,260778.974651,0
+ARLP.US,D,20100624,000000,9.18209,9.387,9.18209,9.28887,333479.85791853,0
+ARLP.US,D,20100625,000000,9.29176,9.39951,9.23789,9.31292,304277.47722253,0
+ARLP.US,D,20100628,000000,9.3312,9.45147,9.3312,9.39471,354644.43794103,0
+ARLP.US,D,20100629,000000,9.20517,9.29176,8.95157,9.08905,411811.25537828,0
+ARLP.US,D,20100630,000000,9.09097,9.15899,8.81717,8.88951,423436.07921541,0
+ARLP.US,D,20100701,000000,8.93021,8.93021,8.50074,8.77464,542027.16030206,0
+ARLP.US,D,20100702,000000,8.77464,9.01911,8.77464,8.85603,259705.25835775,0
+ARLP.US,D,20100706,000000,8.86354,9.15803,8.85892,8.99928,307601.52824462,0
+ARLP.US,D,20100707,000000,9.10329,9.34082,9.01439,9.32159,364529.28009868,0
+ARLP.US,D,20100708,000000,9.34082,9.39663,9.23981,9.33987,376228.9418575,0
+ARLP.US,D,20100709,000000,9.4707,9.4707,9.36007,9.36488,386599.1910906,0
+ARLP.US,D,20100712,000000,9.3033,9.43319,9.3033,9.3312,223323.63425661,0
+ARLP.US,D,20100713,000000,9.46494,9.53709,9.36295,9.52555,482808.53651159,0
+ARLP.US,D,20100714,000000,9.45916,9.59,9.45916,9.5217,325093.85302602,0
+ARLP.US,D,20100715,000000,9.51112,9.57365,9.42837,9.55441,233147.15089509,0
+ARLP.US,D,20100716,000000,9.54767,9.58039,9.44088,9.50245,273566.9045212,0
+ARLP.US,D,20100719,000000,9.58615,9.60829,9.4707,9.51208,211401.53756385,0
+ARLP.US,D,20100720,000000,9.44088,9.64388,9.44088,9.59866,492394.02698244,0
+ARLP.US,D,20100721,000000,9.67755,9.68525,9.59866,9.66505,409707.4782461,0
+ARLP.US,D,20100722,000000,9.6891,9.83341,9.65254,9.67755,750816.64651554,0
+ARLP.US,D,20100723,000000,9.59866,9.67755,9.21287,9.36295,1064307.5034316,0
+ARLP.US,D,20100726,000000,9.68525,9.93248,9.60058,9.79778,873582.02056802,0
+ARLP.US,D,20100727,000000,9.97007,10.0325,9.40336,9.62561,917811.23229169,0
+ARLP.US,D,20100728,000000,9.69584,9.85358,9.66023,9.84496,567744.38056121,0
+ARLP.US,D,20100729,000000,9.94119,10.1182,9.85456,10.0787,697384.44925414,0
+ARLP.US,D,20100730,000000,10.1105,10.3289,9.90174,10.3241,718700.78395119,0
+ARLP.US,D,20100802,000000,10.6435,10.6733,10.3761,10.4309,785522.73270309,0
+ARLP.US,D,20100803,000000,10.4972,10.5473,10.3414,10.3934,763523.50197055,0
+ARLP.US,D,20100804,000000,10.2587,10.528,10.0826,10.35,671273.29049051,0
+ARLP.US,D,20100805,000000,10.326,10.4193,10.2356,10.3097,392784.75320207,0
+ARLP.US,D,20100806,000000,10.3077,10.3761,10.2404,10.2471,350268.49835284,0
+ARLP.US,D,20100809,000000,10.2769,10.4492,10.2356,10.3029,632735.91847823,0
+ARLP.US,D,20100810,000000,10.3664,10.4462,10.1836,10.1875,354564.40294144,0
+ARLP.US,D,20100811,000000,10.1374,10.2278,9.82284,9.84976,543304.60204883,0
+ARLP.US,D,20100812,000000,9.7247,9.8248,9.62175,9.7247,715794.57799191,0
+ARLP.US,D,20100813,000000,9.98251,10.0316,9.75644,9.93248,636284.48326542,0
+ARLP.US,D,20100816,000000,10.0094,10.4279,10.0046,10.3982,881588.63877416,0
+ARLP.US,D,20100817,000000,10.4847,10.528,10.3856,10.404,674051.64833356,0
+ARLP.US,D,20100818,000000,10.3799,10.4636,10.2471,10.4568,319038.21786193,0
+ARLP.US,D,20100819,000000,10.3568,10.4972,10.3568,10.4867,293184.83416193,0
+ARLP.US,D,20100820,000000,10.377,10.5762,10.3616,10.5762,366258.86762237,0
+ARLP.US,D,20100823,000000,10.5963,10.8225,10.5762,10.8119,704805.87648922,0
+ARLP.US,D,20100824,000000,10.6752,10.7589,10.4674,10.7445,786843.82990419,0
+ARLP.US,D,20100825,000000,10.5963,10.732,10.5762,10.6493,736669.16106783,0
+ARLP.US,D,20100826,000000,10.7233,10.7397,10.6041,10.6896,379233.8922968,0
+ARLP.US,D,20100827,000000,10.681,10.9465,10.6445,10.9148,302521.90430937,0
+ARLP.US,D,20100830,000000,10.9532,10.9793,10.6463,10.7069,361488.98952968,0
+ARLP.US,D,20100831,000000,10.7137,10.7906,10.6503,10.6878,292314.84332218,0
+ARLP.US,D,20100901,000000,10.8177,11.265,10.8157,11.1149,637652.35416757,0
+ARLP.US,D,20100902,000000,11.0014,11.1342,10.9869,11.0514,304694.28286977,0
+ARLP.US,D,20100903,000000,11.0293,11.0851,10.7743,10.7984,576450.5254521,0
+ARLP.US,D,20100907,000000,10.7185,10.9859,10.6599,10.9859,417639.25853053,0
+ARLP.US,D,20100908,000000,11.0389,11.1332,10.9446,11.062,349537.78920071,0
+ARLP.US,D,20100909,000000,11.1264,11.1812,11.0244,11.1274,332240.87454819,0
+ARLP.US,D,20100910,000000,11.136,11.569,11.1332,11.2746,829600.18975221,0
+ARLP.US,D,20100913,000000,11.3833,11.7412,11.3833,11.6113,687738.6726797,0
+ARLP.US,D,20100914,000000,11.2707,11.7268,11.2669,11.4247,484403.00000999,0
+ARLP.US,D,20100915,000000,11.5055,11.5055,11.3265,11.4141,292645.37747635,0
+ARLP.US,D,20100916,000000,11.3689,11.6258,11.3574,11.4516,339173.77646107,0
+ARLP.US,D,20100917,000000,11.519,11.8548,11.3574,11.7633,584455.06482707,0
+ARLP.US,D,20100920,000000,11.6816,11.8999,11.619,11.899,678600.13090789,0
+ARLP.US,D,20100921,000000,11.9124,12.0501,11.5671,11.5671,740286.32728324,0
+ARLP.US,D,20100922,000000,11.519,11.7999,11.4891,11.7268,399234.32687065,0
+ARLP.US,D,20100923,000000,11.7037,11.8548,11.6739,11.7595,375937.90549534,0
+ARLP.US,D,20100924,000000,11.8606,11.9106,11.7614,11.899,394924.90987953,0
+ARLP.US,D,20100927,000000,11.874,12.0501,11.8606,11.9981,407791.83533374,0
+ARLP.US,D,20100928,000000,11.9269,12.0298,11.745,11.8028,374055.52388152,0
+ARLP.US,D,20100929,000000,11.7412,11.796,11.5142,11.5142,525941.16479926,0
+ARLP.US,D,20100930,000000,11.5911,11.6412,11.4516,11.5324,515384.86017749,0
+ARLP.US,D,20101001,000000,11.6142,11.6142,11.4872,11.5844,421483.0173422,0
+ARLP.US,D,20101004,000000,11.5844,11.6325,11.5084,11.5709,315952.19300746,0
+ARLP.US,D,20101005,000000,11.6777,11.8393,11.5709,11.8114,394332.44299942,0
+ARLP.US,D,20101006,000000,11.8114,12.0443,11.797,11.8951,349303.9206954,0
+ARLP.US,D,20101007,000000,11.8999,12.1135,11.772,12.078,351209.16945196,0
+ARLP.US,D,20101008,000000,12.0597,12.3483,11.9682,12.253,550105.49818316,0
+ARLP.US,D,20101011,000000,12.256,12.4368,12.1771,12.1799,445085.02689778,0
+ARLP.US,D,20101012,000000,12.1771,12.203,11.976,12.1771,570565.35444299,0
+ARLP.US,D,20101013,000000,12.3646,12.3724,12.0597,12.1568,471473.70962104,0
+ARLP.US,D,20101014,000000,12.0789,12.2068,11.8999,12.0298,723635.92912096,0
+ARLP.US,D,20101015,000000,12.0298,12.153,11.8999,11.9529,252526.01495262,0
+ARLP.US,D,20101018,000000,12.0664,12.077,11.8999,12.0597,443411.56781536,0
+ARLP.US,D,20101019,000000,11.9538,12.077,11.9124,12.0039,339765.2039256,0
+ARLP.US,D,20101020,000000,12.1213,12.1404,11.9788,12.0943,500182.36791696,0
+ARLP.US,D,20101021,000000,12.0443,12.0943,11.9106,11.9519,299957.66607562,0
+ARLP.US,D,20101022,000000,11.8778,12.0106,11.8606,11.9519,238790.13807425,0
+ARLP.US,D,20101025,000000,12.0529,12.1039,11.9596,12.0529,542267.26530084,0
+ARLP.US,D,20101026,000000,12.0597,12.0808,11.9913,12.0577,419987.29832381,0
+ARLP.US,D,20101027,000000,11.9519,12.0058,11.0696,11.7528,1614309.0600569,0
+ARLP.US,D,20101028,000000,11.7123,11.7614,11.4872,11.5959,650890.35098353,0
+ARLP.US,D,20101029,000000,11.5527,11.6556,11.4776,11.6296,527110.50732579,0
+ARLP.US,D,20101101,000000,11.6613,11.8606,11.6613,11.7528,626501.50383454,0
+ARLP.US,D,20101102,000000,11.7787,11.8432,11.6892,11.7826,457764.85754774,0
+ARLP.US,D,20101103,000000,11.67,11.7576,11.5363,11.7268,731832.76037807,0
+ARLP.US,D,20101104,000000,11.8903,12.0597,11.7787,11.9413,631199.66225226,0
+ARLP.US,D,20101105,000000,12.0019,12.0597,11.7153,11.8538,500386.09337046,0
+ARLP.US,D,20101108,000000,11.7903,11.8317,11.6643,11.8269,871948.05927762,0
+ARLP.US,D,20101109,000000,11.8432,12.0501,11.772,11.9413,819387.93168712,0
+ARLP.US,D,20101110,000000,11.973,12.0501,11.7576,11.8885,516322.41302987,0
+ARLP.US,D,20101111,000000,11.9557,12.1366,11.8933,12.0895,515689.40894218,0
+ARLP.US,D,20101112,000000,11.9712,12.0529,11.9182,11.9644,363205.06465085,0
+ARLP.US,D,20101115,000000,12.1453,12.2145,11.9394,12.0981,664269.70831825,0
+ARLP.US,D,20101116,000000,12.0856,12.0856,11.6854,11.8933,438341.29862031,0
+ARLP.US,D,20101117,000000,11.8606,11.9557,11.7769,11.8624,266693.24929633,0
+ARLP.US,D,20101118,000000,11.8933,12.1568,11.8933,12.0577,457575.68391233,0
+ARLP.US,D,20101119,000000,11.9894,12.1241,11.8951,12.024,221614.8350445,0
+ARLP.US,D,20101122,000000,12.0741,12.1482,11.9529,12.1039,341558.19579963,0
+ARLP.US,D,20101123,000000,12.1087,12.1087,11.8845,11.9529,465009.58413436,0
+ARLP.US,D,20101124,000000,12.0597,12.0597,11.874,11.9106,201237.09261542,0
+ARLP.US,D,20101126,000000,11.9106,12.1338,11.9106,12.1338,183607.56497759,0
+ARLP.US,D,20101129,000000,12.128,12.1944,11.9596,12.0741,352016.79535696,0
+ARLP.US,D,20101130,000000,12.2068,12.3724,12.0798,12.256,595782.61580856,0
+ARLP.US,D,20101201,000000,12.7504,12.7504,12.304,12.5368,928724.05645711,0
+ARLP.US,D,20101202,000000,12.7504,12.7985,12.5128,12.7755,619302.5115334,0
+ARLP.US,D,20101203,000000,12.7648,12.8871,12.5868,12.7485,359202.27525557,0
+ARLP.US,D,20101206,000000,12.6023,12.7861,12.5868,12.5888,479293.23302293,0
+ARLP.US,D,20101207,000000,12.8986,12.8986,12.6735,12.7533,520428.10456749,0
+ARLP.US,D,20101208,000000,12.7927,12.8206,12.5542,12.5542,298251.98511024,0
+ARLP.US,D,20101209,000000,12.6715,12.6773,12.5542,12.6023,293754.4338993,0
+ARLP.US,D,20101210,000000,12.709,12.7861,12.5523,12.635,377813.01120011,0
+ARLP.US,D,20101213,000000,12.7985,12.7985,12.6946,12.7197,337383.90283379,0
+ARLP.US,D,20101214,000000,12.7803,12.7841,12.5667,12.6311,292142.30033604,0
+ARLP.US,D,20101215,000000,12.5542,12.7293,12.4541,12.4936,511594.11156035,0
+ARLP.US,D,20101216,000000,12.4541,12.6802,12.3752,12.6292,335038.98128725,0
+ARLP.US,D,20101217,000000,12.6311,12.7783,12.4772,12.5734,313733.04074599,0
+ARLP.US,D,20101220,000000,12.5186,12.7562,12.5137,12.6802,501127.19667839,0
+ARLP.US,D,20101221,000000,12.7543,12.8447,12.6898,12.7976,375094.93946066,0
+ARLP.US,D,20101222,000000,12.7976,12.8341,12.709,12.7658,311947.32478103,0
+ARLP.US,D,20101223,000000,12.8206,12.8485,12.6715,12.7014,369149.48234796,0
+ARLP.US,D,20101227,000000,12.8485,12.8485,12.6629,12.7216,320161.82610298,0
+ARLP.US,D,20101228,000000,12.7716,12.8485,12.7533,12.7803,326452.36918795,0
+ARLP.US,D,20101229,000000,12.7851,12.9486,12.7552,12.9043,339290.19100594,0
+ARLP.US,D,20101230,000000,12.8871,13.0669,12.8871,12.8899,250431.59256065,0
+ARLP.US,D,20101231,000000,12.8726,13.0304,12.8678,12.9977,220619.07491969,0
+ARLP.US,D,20110103,000000,13.0468,13.4537,13.0208,13.4152,570660.98067627,0
+ARLP.US,D,20110104,000000,13.4171,13.6018,13.0651,13.2112,601702.08753178,0
+ARLP.US,D,20110105,000000,13.2459,13.4942,13.193,13.2931,461123.20928394,0
+ARLP.US,D,20110106,000000,13.6307,13.7231,13.3613,13.598,748133.91490576,0
+ARLP.US,D,20110107,000000,13.8077,13.8386,13.5173,13.6058,302534.37729631,0
+ARLP.US,D,20110110,000000,13.8184,13.8242,13.5845,13.6885,434383.20409493,0
+ARLP.US,D,20110111,000000,13.7395,14.0195,13.7096,13.903,664391.31994101,0
+ARLP.US,D,20110112,000000,13.9982,14.0339,13.8539,13.9087,452361.97536735,0
+ARLP.US,D,20110113,000000,13.8386,13.9406,13.8386,13.8972,250402.48892443,0
+ARLP.US,D,20110114,000000,13.8963,13.954,13.8405,13.8905,316248.42644751,0
+ARLP.US,D,20110118,000000,13.9366,13.9366,13.6528,13.675,424480.69187245,0
+ARLP.US,D,20110119,000000,13.6394,13.7914,13.1785,13.3007,783303.58044162,0
+ARLP.US,D,20110120,000000,13.1785,13.2353,12.3377,12.7476,1828152.1848161,0
+ARLP.US,D,20110121,000000,12.8043,13.0208,12.7985,12.8399,607644.42639774,0
+ARLP.US,D,20110124,000000,12.9794,13.4672,12.9429,13.447,620515.50951425,0
+ARLP.US,D,20110125,000000,13.3286,13.4518,13.09,13.2036,511150.28110807,0
+ARLP.US,D,20110126,000000,13.2459,13.5721,13.2334,13.4239,545112.14574096,0
+ARLP.US,D,20110127,000000,13.3431,13.5037,13.3431,13.471,403328.58483689,0
+ARLP.US,D,20110128,000000,13.4942,13.651,13.3431,13.5307,432244.08683306,0
+ARLP.US,D,20110131,000000,13.8386,14.2483,13.5894,13.8905,1247515.9328268,0
+ARLP.US,D,20110201,000000,14.332,14.3378,14.0849,14.1714,847311.83122078,0
+ARLP.US,D,20110202,000000,14.2715,14.3177,14.0588,14.1176,601015.03383396,0
+ARLP.US,D,20110203,000000,13.9434,14.1512,13.9069,14.0339,459276.16779981,0
+ARLP.US,D,20110204,000000,13.9982,14.2214,13.9886,14.0588,314919.01392179,0
+ARLP.US,D,20110207,000000,14.2013,14.2455,13.9396,13.9886,515372.38719054,0
+ARLP.US,D,20110208,000000,14.1541,14.4697,13.9645,14.2599,688694.93501252,0
+ARLP.US,D,20110209,000000,14.4283,14.4283,14.0416,14.1608,406396.93962652,0
+ARLP.US,D,20110210,000000,14.158,14.332,13.9934,14.2686,479031.30029699,0
+ARLP.US,D,20110211,000000,14.2859,14.4245,14.156,14.3908,359436.14376088,0
+ARLP.US,D,20110214,000000,14.4293,15.0363,14.3687,14.945,731557.3152496,0
+ARLP.US,D,20110215,000000,14.9237,15.0845,14.665,14.8227,681403.43472483,0
+ARLP.US,D,20110216,000000,15.0353,15.17,14.7467,14.9805,449797.73713362,0
+ARLP.US,D,20110218,000000,14.9738,15.0845,14.7804,14.8978,786533.04464602,0
+ARLP.US,D,20110222,000000,15.0229,15.1517,14.5265,14.563,894805.84727853,0
+ARLP.US,D,20110223,000000,14.588,14.7323,14.332,14.5851,464354.75231949,0
+ARLP.US,D,20110224,000000,14.6284,14.8699,14.6198,14.8679,467765.07483467,0
+ARLP.US,D,20110225,000000,15.0921,15.1682,14.9237,15.1027,509588.03949261,0
+ARLP.US,D,20110228,000000,15.221,15.3971,15.1094,15.2682,460570.24019584,0
+ARLP.US,D,20110301,000000,15.4231,15.449,15.0229,15.17,534566.23527498,0
+ARLP.US,D,20110302,000000,15.1431,15.2682,15.0498,15.2182,236424.42821612,0
+ARLP.US,D,20110303,000000,15.3201,15.3693,15.1912,15.2663,384735.5189572,0
+ARLP.US,D,20110304,000000,15.3904,15.4125,15.2258,15.2537,308221.01992979,0
+ARLP.US,D,20110307,000000,15.3683,15.3769,15.2258,15.2537,451398.43712549,0
+ARLP.US,D,20110308,000000,15.1316,15.298,14.9661,15.2403,292699.42708647,0
+ARLP.US,D,20110309,000000,15.2403,15.298,14.563,14.9141,803939.09793434,0
+ARLP.US,D,20110310,000000,14.6255,14.739,14.0733,14.2551,1141944.5712845,0
+ARLP.US,D,20110311,000000,14.0464,14.6351,13.9645,14.487,533965.45307024,0
+ARLP.US,D,20110314,000000,14.6284,15.1046,14.4889,15.0911,531860.63652247,0
+ARLP.US,D,20110315,000000,14.4283,15.122,14.3744,14.8468,583544.53677974,0
+ARLP.US,D,20110316,000000,14.8757,15.2894,14.7294,15.1566,736209.73938185,0
+ARLP.US,D,20110317,000000,15.349,16.0927,15.2798,16.0263,1261547.0037297,0
+ARLP.US,D,20110318,000000,16.5776,16.6247,15.5375,15.7502,1256620.1738845,0
+ARLP.US,D,20110321,000000,16.5439,16.6065,16.2303,16.3678,655880.58517899,0
+ARLP.US,D,20110322,000000,16.2717,16.516,16.2332,16.3582,352306.79230354,0
+ARLP.US,D,20110323,000000,16.4814,16.4814,15.9792,16.1283,720567.57433133,0
+ARLP.US,D,20110324,000000,16.1427,16.3775,16.0369,16.1812,462867.34862575,0
+ARLP.US,D,20110325,000000,16.3996,16.4073,16.1812,16.2274,295315.63609917,0
+ARLP.US,D,20110328,000000,16.2351,16.5555,16.2351,16.4554,415467.9193857,0
+ARLP.US,D,20110329,000000,16.3678,16.4073,15.9417,15.9638,558655.73073719,0
+ARLP.US,D,20110330,000000,16.0186,16.1322,15.8733,16.0773,616364.08369116,0
+ARLP.US,D,20110331,000000,16.1292,16.2053,16.0503,16.0956,499733.34038677,0
+ARLP.US,D,20110401,000000,16.2274,16.2928,16.0311,16.1514,381226.45196202,0
+ARLP.US,D,20110404,000000,16.1475,16.3554,15.9975,16.338,595979.06535302,0
+ARLP.US,D,20110405,000000,16.3457,16.3851,16.1254,16.2169,380018.65105905,0
+ARLP.US,D,20110406,000000,16.2505,16.3006,16.0542,16.111,398236.48791468,0
+ARLP.US,D,20110407,000000,16.1129,16.2101,15.9436,16.0167,261822.54789246,0
+ARLP.US,D,20110408,000000,16.0792,16.1725,15.9321,16.0263,160433.79464062,0
+ARLP.US,D,20110411,000000,16.0128,16.0995,15.5078,15.6069,702461.99435825,0
+ARLP.US,D,20110412,000000,15.4616,15.4683,14.8304,15.3067,1237138.4076846,0
+ARLP.US,D,20110413,000000,15.3846,15.5539,15.223,15.4769,439403.58134219,0
+ARLP.US,D,20110414,000000,15.3249,15.3932,14.7073,14.7968,1656169.4436756,0
+ARLP.US,D,20110415,000000,14.7284,14.9055,14.4889,14.8709,1806377.4678487,0
+ARLP.US,D,20110418,000000,14.6226,14.7621,14.332,14.6429,722705.65217763,0
+ARLP.US,D,20110419,000000,14.8256,14.8622,14.233,14.5255,949074.77408113,0
+ARLP.US,D,20110420,000000,14.6515,14.8978,14.6207,14.8276,623121.32437117,0
+ARLP.US,D,20110421,000000,14.8998,15.119,14.7284,15.119,439151.00335645,0
+ARLP.US,D,20110425,000000,14.9921,15.119,14.7563,14.817,515436.83095645,0
+ARLP.US,D,20110426,000000,14.8497,15.221,14.8497,15.0161,666172.87824366,0
+ARLP.US,D,20110427,000000,15.2912,15.6107,15.1027,15.4317,837112.04614266,0
+ARLP.US,D,20110428,000000,15.6684,15.8147,15.4769,15.6983,449154.33889012,0
+ARLP.US,D,20110429,000000,15.909,16.289,15.7598,16.2803,815046.29281305,0
+ARLP.US,D,20110502,000000,16.3582,16.3582,15.9108,15.9282,679618.75817544,0
+ARLP.US,D,20110503,000000,15.8147,15.8666,15.1585,15.2749,816777.9591679,0
+ARLP.US,D,20110504,000000,15.2856,15.2856,14.8227,14.9815,823119.43361625,0
+ARLP.US,D,20110505,000000,14.9508,14.9508,14.1425,14.4446,1398907.8513444,0
+ARLP.US,D,20110506,000000,14.6044,14.8478,14.5361,14.5967,705880.63219805,0
+ARLP.US,D,20110509,000000,14.4302,15.0777,14.3994,15.0777,643640.42731901,0
+ARLP.US,D,20110510,000000,15.17,15.172,14.8988,14.9603,395366.66150067,0
+ARLP.US,D,20110511,000000,14.9584,14.9998,14.3966,14.4264,973743.22402092,0
+ARLP.US,D,20110512,000000,14.3099,14.3966,13.7596,14.1522,1261495.0329507,0
+ARLP.US,D,20110513,000000,14.2013,14.3186,13.8232,13.9588,568356.59633732,0
+ARLP.US,D,20110516,000000,13.8491,14.2214,13.8107,13.8126,663162.73072647,0
+ARLP.US,D,20110517,000000,13.7413,13.8511,13.3055,13.6596,1953492.1912581,0
+ARLP.US,D,20110518,000000,13.7914,14.4841,13.5287,14.335,1148173.7888503,0
+ARLP.US,D,20110519,000000,14.3966,14.6457,14.2013,14.4485,559505.97268093,0
+ARLP.US,D,20110520,000000,14.3966,14.563,14.2465,14.4773,450598.08712955,0
+ARLP.US,D,20110523,000000,14.2869,14.3571,14.0002,14.106,1035774.5063686,0
+ARLP.US,D,20110524,000000,14.0339,14.4485,14.0339,14.131,690499.36045791,0
+ARLP.US,D,20110525,000000,14.005,14.4197,14.005,14.2657,363321.47919571,0
+ARLP.US,D,20110526,000000,14.2262,14.5293,14.2022,14.4986,433327.15786652,0
+ARLP.US,D,20110527,000000,14.5293,14.6977,14.4485,14.5495,320172.22025878,0
+ARLP.US,D,20110531,000000,14.6977,14.7602,14.4446,14.5736,390713.19795285,0
+ARLP.US,D,20110601,000000,14.6024,14.7371,14.1522,14.1877,638137.76124303,0
+ARLP.US,D,20110602,000000,14.1425,14.2234,13.8597,14.053,749518.41645718,0
+ARLP.US,D,20110603,000000,13.9087,14.182,13.8405,13.9184,439674.86880835,0
+ARLP.US,D,20110606,000000,13.9569,14.1618,13.8174,13.8174,525615.82772299,0
+ARLP.US,D,20110607,000000,13.8212,14.0416,13.7963,13.8896,448214.70720658,0
+ARLP.US,D,20110608,000000,13.8617,14.0002,13.5278,13.5673,565884.86609012,0
+ARLP.US,D,20110609,000000,13.6076,13.8828,13.6076,13.8722,305542.44598235,0
+ARLP.US,D,20110610,000000,13.9742,13.9876,13.6817,13.8126,384735.5189572,0
+ARLP.US,D,20110613,000000,14.1339,14.2772,13.776,13.8703,632388.7536748,0
+ARLP.US,D,20110614,000000,14.1965,14.6929,14.1455,14.5726,566767.32991681,0
+ARLP.US,D,20110615,000000,14.4773,14.4986,14.2013,14.2465,378904.39755821,0
+ARLP.US,D,20110616,000000,14.2022,14.5601,13.8876,14.0291,636626.45099096,0
+ARLP.US,D,20110617,000000,14.2609,14.387,13.8511,13.9559,625800.9377342,0
+ARLP.US,D,20110620,000000,14.053,14.1859,13.8665,14.1646,480513.50691285,0
+ARLP.US,D,20110621,000000,14.2436,14.5871,14.233,14.5361,380465.59975808,0
+ARLP.US,D,20110622,000000,14.5813,14.7563,14.4629,14.6265,384111.86960971,0
+ARLP.US,D,20110623,000000,14.3378,14.7968,14.1993,14.6977,448256.28382975,0
+ARLP.US,D,20110624,000000,14.7968,14.9315,14.6621,14.9286,291643.38085806,0
+ARLP.US,D,20110627,000000,14.9286,15.0921,14.7131,14.8805,389791.23633415,0
+ARLP.US,D,20110628,000000,14.9343,15.1604,14.8709,15.12,296346.73635368,0
+ARLP.US,D,20110629,000000,15.1604,15.4654,15.0421,15.4,477560.5272525,0
+ARLP.US,D,20110630,000000,15.4548,15.5684,15.425,15.4875,414518.93296194,0
+ARLP.US,D,20110701,000000,15.5202,15.5702,15.2403,15.5385,268568.3550011,0
+ARLP.US,D,20110705,000000,15.5963,15.8512,15.347,15.5953,515382.78134633,0
+ARLP.US,D,20110706,000000,15.7328,15.7906,15.3923,15.5116,290383.60917613,0
+ARLP.US,D,20110707,000000,15.9003,15.9532,15.6732,15.8839,499413.20038839,0
+ARLP.US,D,20110708,000000,15.6886,15.8781,15.5501,15.7906,354595.58540881,0
+ARLP.US,D,20110711,000000,15.6531,15.7762,15.119,15.3971,567314.06251144,0
+ARLP.US,D,20110712,000000,15.2846,15.4586,15.1517,15.1864,311487.90309505,0
+ARLP.US,D,20110713,000000,15.2403,15.5357,15.2298,15.2354,231074.55623028,0
+ARLP.US,D,20110714,000000,15.3653,15.4769,15.1017,15.1893,299803.83256991,0
+ARLP.US,D,20110715,000000,15.2306,15.2904,15.0345,15.1046,458940.43656774,0
+ARLP.US,D,20110718,000000,15.298,15.5838,15.1017,15.4317,409636.79798671,0
+ARLP.US,D,20110719,000000,15.5943,15.6992,15.3807,15.6675,224047.0674997,0
+ARLP.US,D,20110720,000000,15.8002,15.9474,15.6684,15.7752,252929.30819732,0
+ARLP.US,D,20110721,000000,15.8426,15.9724,15.6983,15.7906,367209.93287728,0
+ARLP.US,D,20110722,000000,15.8022,15.906,15.6973,15.8878,404287.96541645,0
+ARLP.US,D,20110725,000000,15.6357,15.8743,15.6338,15.6761,343585.05617896,0
+ARLP.US,D,20110726,000000,15.5981,15.6732,15.119,15.1383,572571.42651073,0
+ARLP.US,D,20110727,000000,15.0219,15.4347,14.9998,15.1008,577391.19655122,0
+ARLP.US,D,20110728,000000,15.63,15.63,15.17,15.1836,269497.59252885,0
+ARLP.US,D,20110729,000000,15.0277,15.5299,14.8998,15.3605,370385.34747156,0
+ARLP.US,D,20110801,000000,15.6992,16.1312,14.9882,15.2932,1055262.5090619,0
+ARLP.US,D,20110802,000000,15.3038,15.3432,14.9671,14.9843,518402.28360374,0
+ARLP.US,D,20110803,000000,15.0363,15.224,14.3918,14.891,816559.68189628,0
+ARLP.US,D,20110804,000000,14.766,14.7834,14.258,14.4504,805924.3816905,0
+ARLP.US,D,20110805,000000,14.4533,14.6881,13.3238,14.0396,1446937.1664254,0
+ARLP.US,D,20110808,000000,13.471,13.5952,12.3512,12.7476,1573561.8905233,0
+ARLP.US,D,20110809,000000,13.0035,14.1724,12.8592,14.0454,976786.63283664,0
+ARLP.US,D,20110810,000000,13.2459,14.9815,13.2459,14.2917,725451.78813772,0
+ARLP.US,D,20110811,000000,14.3263,14.588,13.9924,14.3254,533438.46937161,0
+ARLP.US,D,20110812,000000,14.6794,14.7814,14.2744,14.3542,441592.59055186,0
+ARLP.US,D,20110815,000000,14.3609,14.9161,14.3571,14.7323,346259.47246409,0
+ARLP.US,D,20110816,000000,14.7814,14.8314,14.5274,14.7323,248128.24763727,0
+ARLP.US,D,20110817,000000,14.8285,14.9787,14.6236,14.6726,310173.04238742,0
+ARLP.US,D,20110818,000000,14.3821,14.6072,13.9742,14.4466,836058.07874542,0
+ARLP.US,D,20110819,000000,14.183,14.7284,13.7481,13.8405,728883.93838005,0
+ARLP.US,D,20110822,000000,13.8443,14.0666,13.3662,13.4114,584777.28365661,0
+ARLP.US,D,20110823,000000,13.4344,14.0858,13.4344,13.9924,462600.21882191,0
+ARLP.US,D,20110824,000000,14.131,14.1791,13.7635,14.0743,371338.49155764,0
+ARLP.US,D,20110825,000000,14.0108,14.1425,13.726,13.8107,298561.73095283,0
+ARLP.US,D,20110826,000000,13.6789,14.1656,13.6317,14.0887,205110.99447888,0
+ARLP.US,D,20110829,000000,14.1868,14.7284,14.1503,14.6544,380512.37345915,0
+ARLP.US,D,20110830,000000,14.8506,14.9709,14.5832,14.8083,676954.73604611,0
+ARLP.US,D,20110831,000000,14.9026,15.1499,14.5101,14.5524,345326.07727402,0
+ARLP.US,D,20110901,000000,14.5524,14.9171,14.4716,14.8583,448026.57298675,0
+ARLP.US,D,20110902,000000,14.5938,14.7814,14.2975,14.7814,376791.26568581,0
+ARLP.US,D,20110906,000000,14.2811,14.3667,14.0723,14.2946,233902.80602112,0
+ARLP.US,D,20110907,000000,14.5486,14.7814,14.4889,14.7188,210821.54367069,0
+ARLP.US,D,20110908,000000,14.4129,14.7266,14.4129,14.5919,123611.45833391,0
+ARLP.US,D,20110909,000000,14.4245,14.6602,14.2176,14.3378,142556.88609494,0
+ARLP.US,D,20110912,000000,14.3177,14.5649,14.183,14.5235,297769.69628152,0
+ARLP.US,D,20110913,000000,14.5034,14.6525,14.2686,14.4264,180889.49323813,0
+ARLP.US,D,20110914,000000,14.5562,14.5572,14.283,14.4755,145141.91264027,0
+ARLP.US,D,20110915,000000,14.5062,14.6794,14.4283,14.5178,235427.62867573,0
+ARLP.US,D,20110916,000000,14.4841,14.6111,14.1088,14.2311,503428.46277061,0
+ARLP.US,D,20110919,000000,14.1214,14.5505,13.9829,14.5486,244793.80245937,0
+ARLP.US,D,20110920,000000,14.5697,14.7891,14.4014,14.6602,466155.02010257,0
+ARLP.US,D,20110921,000000,14.5813,14.6092,14.1503,14.1868,693634.2378446,0
+ARLP.US,D,20110922,000000,13.8751,14.0723,13.4354,13.7626,738508.92664291,0
+ARLP.US,D,20110923,000000,13.7674,13.9001,13.4479,13.6442,354987.44508215,0
+ARLP.US,D,20110926,000000,13.6558,13.7635,13.3633,13.7616,373140.83817187,0
+ARLP.US,D,20110927,000000,13.9184,14.2311,13.5731,13.725,375493.03562747,0
+ARLP.US,D,20110928,000000,13.7856,13.9886,13.3286,13.3286,333429.96597073,0
+ARLP.US,D,20110929,000000,13.549,13.725,13.1949,13.3171,206197.18375909,0
+ARLP.US,D,20110930,000000,13.2998,13.5076,13.1612,13.2748,211663.47028979,0
+ARLP.US,D,20111003,000000,12.9631,13.2652,12.4445,12.965,712979.84060359,0
+ARLP.US,D,20111004,000000,12.7495,12.9525,11.745,12.2809,1196393.3169822,0
+ARLP.US,D,20111005,000000,12.534,13.3547,12.2839,13.0814,570641.23178028,0
+ARLP.US,D,20111006,000000,13.09,13.4826,12.8803,13.3334,293269.02682384,0
+ARLP.US,D,20111007,000000,13.1622,13.4999,13.0939,13.2247,487375.72856634,0
+ARLP.US,D,20111010,000000,13.5259,13.5615,13.2459,13.4749,364491.86113783,0
+ARLP.US,D,20111011,000000,13.4729,13.8386,13.3662,13.7164,344068.38442326,0
+ARLP.US,D,20111012,000000,13.9559,14.1695,13.8049,13.9424,305550.76130698,0
+ARLP.US,D,20111013,000000,13.8693,14.1724,13.7674,14.1724,194032.90323639,0
+ARLP.US,D,20111014,000000,14.1714,14.5197,14.1686,14.4725,190260.86409967,0
+ARLP.US,D,20111017,000000,14.3639,14.4793,13.8914,14.0117,299010.75848301,0
+ARLP.US,D,20111018,000000,13.9145,14.2946,13.826,14.2657,184798.73523128,0
+ARLP.US,D,20111019,000000,14.1695,14.4437,14.005,14.0646,231396.77505981,0
+ARLP.US,D,20111020,000000,13.9781,14.2311,13.8924,14.1012,190744.19234397,0
+ARLP.US,D,20111021,000000,14.4177,14.4197,14.0839,14.2907,236885.92873326,0
+ARLP.US,D,20111024,000000,14.2984,14.614,14.2898,14.4947,263181.06405441,0
+ARLP.US,D,20111025,000000,14.5938,14.5938,14.0743,14.2013,305918.714422,0
+ARLP.US,D,20111026,000000,14.2483,14.3639,13.9809,14.2022,211415.04996638,0
+ARLP.US,D,20111027,000000,14.3657,14.7785,14.2204,14.6977,336596.02582481,0
+ARLP.US,D,20111028,000000,14.7814,15.3837,14.6323,15.3693,648101.59898469,0
+ARLP.US,D,20111031,000000,15.3693,15.5232,15.1325,15.3731,402936.72516356,0
+ARLP.US,D,20111101,000000,14.9516,15.1836,14.8103,14.9122,291333.63501547,0
+ARLP.US,D,20111102,000000,15.0845,15.3856,14.9267,15.1142,300727.87301976,0
+ARLP.US,D,20111103,000000,15.1864,15.3605,14.9171,15.1652,236308.01367126,0
+ARLP.US,D,20111104,000000,15.0248,15.3693,14.7467,15.3414,152254.63344834,0
+ARLP.US,D,20111107,000000,15.0229,15.4317,14.9709,15.1075,234612.72686168,0
+ARLP.US,D,20111108,000000,15.3307,15.3432,15.122,15.1768,196766.56620953,0
+ARLP.US,D,20111109,000000,15.0546,15.1816,14.6255,14.7439,246925.6438122,0
+ARLP.US,D,20111110,000000,15.0325,15.1527,14.7689,15.1335,282986.08849938,0
+ARLP.US,D,20111111,000000,15.1768,15.2807,14.9853,15.0421,147556.47503062,0
+ARLP.US,D,20111114,000000,15.2047,15.2807,15.0748,15.2298,241997.77455148,0
+ARLP.US,D,20111115,000000,15.0748,15.2778,15.0229,15.0959,183061.87179853,0
+ARLP.US,D,20111116,000000,15.0632,15.2354,15.0632,15.0748,111197.71807222,0
+ARLP.US,D,20111117,000000,14.969,14.9709,14.7689,14.8199,219114.00116109,0
+ARLP.US,D,20111118,000000,14.943,14.9516,14.6592,14.7467,202392.92273943,0
+ARLP.US,D,20111121,000000,14.4986,14.5861,14.0646,14.511,358359.30922089,0
+ARLP.US,D,20111122,000000,14.6929,14.8276,14.5649,14.7555,171885.03607603,0
+ARLP.US,D,20111123,000000,14.6477,14.7227,14.2204,14.2426,197273.80101216,0
+ARLP.US,D,20111125,000000,14.3639,14.4264,14.0839,14.0839,79121.35329989,0
+ARLP.US,D,20111128,000000,14.3446,14.6342,14.1541,14.5101,313031.43523007,0
+ARLP.US,D,20111129,000000,14.4225,14.6505,14.4225,14.5871,179096.50136411,0
+ARLP.US,D,20111130,000000,14.6525,14.9546,14.6399,14.6553,282071.40278974,0
+ARLP.US,D,20111201,000000,14.6447,14.9199,14.6274,14.8814,220648.1785559,0
+ARLP.US,D,20111202,000000,14.9343,15.2336,14.9141,15.2075,284930.83504796,0
+ARLP.US,D,20111205,000000,15.2778,15.2807,15.019,15.0248,185874.5303557,0
+ARLP.US,D,20111206,000000,15.0566,15.1961,14.7448,15.1373,200368.14119126,0
+ARLP.US,D,20111207,000000,15.1836,15.1836,14.9055,15.0353,168799.01122154,0
+ARLP.US,D,20111208,000000,14.9237,15.0008,14.7563,14.7814,218471.64233318,0
+ARLP.US,D,20111209,000000,14.7968,14.9267,14.6967,14.8141,173353.73028935,0
+ARLP.US,D,20111212,000000,14.8083,14.8199,14.562,14.6188,206577.60986106,0
+ARLP.US,D,20111213,000000,14.7891,14.8679,14.4206,14.766,335023.39005357,0
+ARLP.US,D,20111214,000000,14.4966,14.7188,14.4197,14.5832,164073.82799877,0
+ARLP.US,D,20111215,000000,14.7881,14.9229,14.5841,14.8766,229247.26364215,0
+ARLP.US,D,20111216,000000,14.9267,15.3394,14.9093,15.0345,321743.81661444,0
+ARLP.US,D,20111219,000000,15.1748,15.3519,14.8679,15.0748,352381.63022524,0
+ARLP.US,D,20111220,000000,15.0845,15.2864,14.9229,15.1056,397667.92759289,0
+ARLP.US,D,20111221,000000,15.0969,15.5857,15.0546,15.5857,470619.31001499,0
+ARLP.US,D,20111222,000000,15.5722,15.6165,15.3067,15.5136,297071.20901234,0
+ARLP.US,D,20111223,000000,15.5048,15.7598,15.3731,15.6675,254432.30312477,0
+ARLP.US,D,20111227,000000,15.6675,15.6675,15.3452,15.5828,298514.95725177,0
+ARLP.US,D,20111228,000000,15.6549,15.678,15.4443,15.6126,161272.60301298,0
+ARLP.US,D,20111229,000000,15.6675,15.7926,15.5924,15.7541,316170.47027908,0
+ARLP.US,D,20111230,000000,15.6934,15.7425,15.4857,15.502,306976.83948157,0
+ARLP.US,D,20120103,000000,15.7396,15.8743,15.6444,15.7233,401854.69354567,0
+ARLP.US,D,20120104,000000,15.731,16.4082,15.6925,16.4082,462088.82635697,0
+ARLP.US,D,20120105,000000,16.3861,16.9701,16.0398,16.8556,1332163.8587609,0
+ARLP.US,D,20120106,000000,16.8556,17.1856,16.515,16.8604,819827.60447711,0
+ARLP.US,D,20120109,000000,16.9557,16.9557,16.4082,16.567,414714.34309082,0
+ARLP.US,D,20120110,000000,16.6584,16.7642,16.2033,16.3669,371590.03012778,0
+ARLP.US,D,20120111,000000,16.3072,16.4929,16.2033,16.2101,329460.437874,0
+ARLP.US,D,20120112,000000,16.3265,16.4054,16.0552,16.1543,210599.10873676,0
+ARLP.US,D,20120113,000000,16.0003,16.0879,15.8243,15.983,255075.70136825,0
+ARLP.US,D,20120117,000000,16.0244,16.4814,16.0186,16.3476,376377.57828532,0
+ARLP.US,D,20120118,000000,16.2562,16.4554,16.0956,16.1235,341657.97969523,0
+ARLP.US,D,20120119,000000,16.0398,16.1523,15.8945,15.9801,432493.54657205,0
+ARLP.US,D,20120120,000000,16.0003,16.1013,15.9387,16.0754,264289.08106178,0
+ARLP.US,D,20120123,000000,16.2303,16.3813,16.11,16.2187,267554.92481144,0
+ARLP.US,D,20120124,000000,16.2033,16.364,16.0003,16.1071,175371.23592846,0
+ARLP.US,D,20120125,000000,16.0196,16.0764,15.905,16.0369,241125.70488058,0
+ARLP.US,D,20120126,000000,16.2053,16.314,15.9551,16.0311,257572.37758936,0
+ARLP.US,D,20120127,000000,16.1274,16.2851,15.906,16.0513,261543.98451726,0
+ARLP.US,D,20120130,000000,16.1283,16.1283,15.8964,16.0359,275261.1519152,0
+ARLP.US,D,20120131,000000,16.2033,16.3843,15.983,16.2755,289573.90443999,0
+ARLP.US,D,20120201,000000,16.3564,16.4265,16.2169,16.3592,317130.89027421,0
+ARLP.US,D,20120202,000000,16.4073,16.4265,16.1013,16.1543,360172.04999091,0
+ARLP.US,D,20120203,000000,16.3092,16.3861,16.0696,16.0908,265802.47014501,0
+ARLP.US,D,20120206,000000,16.0359,16.2024,15.9426,16.1543,232650.31024826,0
+ARLP.US,D,20120207,000000,16.1543,16.1571,16.0023,16.0148,192655.67759403,0
+ARLP.US,D,20120208,000000,16.0148,16.1283,15.324,15.3615,1098621.7299458,0
+ARLP.US,D,20120209,000000,15.3201,15.5722,15.2682,15.4307,421079.72409749,0
+ARLP.US,D,20120210,000000,15.3394,15.4096,15.1104,15.1748,348863.20848984,0
+ARLP.US,D,20120213,000000,15.2663,15.3279,15.0594,15.1643,456807.55579934,0
+ARLP.US,D,20120214,000000,15.3807,15.3807,15.0094,15.0094,290640.34482419,0
+ARLP.US,D,20120215,000000,15.1527,15.1883,14.9873,15.0248,336175.06251525,0
+ARLP.US,D,20120216,000000,15.1517,15.1566,14.968,15.1172,343193.19650562,0
+ARLP.US,D,20120217,000000,15.122,15.1748,14.6053,14.7131,827621.14248951,0
+ARLP.US,D,20120221,000000,14.6447,14.6939,14.3369,14.3639,1751582.596763,0
+ARLP.US,D,20120222,000000,14.3312,14.3369,14.2013,14.3177,667295.44706913,0
+ARLP.US,D,20120223,000000,14.2609,14.3725,14.258,14.3378,648581.80898226,0
+ARLP.US,D,20120224,000000,14.332,14.8247,14.1993,14.7371,588170.97552251,0
+ARLP.US,D,20120227,000000,14.7352,14.9103,14.6496,14.8506,417243.24119487,0
+ARLP.US,D,20120228,000000,14.9546,14.9729,14.7968,14.8304,360742.68914386,0
+ARLP.US,D,20120229,000000,14.8141,15.0056,14.8121,14.9064,334681.42232802,0
+ARLP.US,D,20120301,000000,14.8535,15.1816,14.7497,15.1316,351457.58977538,0
+ARLP.US,D,20120302,000000,15.0345,15.2412,14.8766,14.895,381049.75131356,0
+ARLP.US,D,20120305,000000,14.8564,14.8824,14.7179,14.739,497664.90338428,0
+ARLP.US,D,20120306,000000,14.664,14.6939,14.3831,14.5361,500471.32544796,0
+ARLP.US,D,20120307,000000,14.4485,14.6621,14.4456,14.6611,248599.10289461,0
+ARLP.US,D,20120308,000000,14.7439,14.7477,14.6419,14.6794,129210.79005875,0
+ARLP.US,D,20120309,000000,14.6813,14.739,14.5976,14.6909,211052.29392926,0
+ARLP.US,D,20120312,000000,14.6909,14.7179,14.6226,14.6678,352751.66217141,0
+ARLP.US,D,20120313,000000,14.6678,14.6708,14.4379,14.4986,427545.92841533,0
+ARLP.US,D,20120314,000000,14.5265,14.538,14.2262,14.3821,262038.74633293,0
+ARLP.US,D,20120315,000000,14.3918,14.4601,13.8521,14.0849,1259328.8908837,0
+ARLP.US,D,20120316,000000,14.0203,14.0281,13.5297,13.8521,1354547.6732578,0
+ARLP.US,D,20120319,000000,13.8126,14.0964,13.6586,13.953,921666.42467473,0
+ARLP.US,D,20120320,000000,13.8645,13.9559,13.8174,13.8838,205167.12292016,0
+ARLP.US,D,20120321,000000,13.8944,14.003,13.8232,13.8982,536508.90299239,0
+ARLP.US,D,20120322,000000,13.9203,13.9876,13.8356,13.8569,325239.3712071,0
+ARLP.US,D,20120323,000000,13.9838,14.1098,13.8597,13.8597,267378.22416298,0
+ARLP.US,D,20120326,000000,13.9175,14.1455,13.9175,14.0743,323748.8492666,0
+ARLP.US,D,20120327,000000,14.0916,14.0916,13.8126,13.8703,425943.14959229,0
+ARLP.US,D,20120328,000000,13.8154,13.8154,13.4229,13.5297,994721.74865475,0
+ARLP.US,D,20120329,000000,13.3854,13.3873,12.2578,12.6898,3521042.1020717,0
+ARLP.US,D,20120330,000000,12.6494,12.6494,11.7769,12.483,2436537.7145218,0
+ARLP.US,D,20120402,000000,12.4128,12.5657,12.0539,12.126,1951524.5775668,0
+ARLP.US,D,20120403,000000,12.0501,12.1001,11.7691,11.9172,2100078.8915534,0
+ARLP.US,D,20120404,000000,11.8134,11.9172,11.772,11.8836,804815.32526755,0
+ARLP.US,D,20120405,000000,11.797,11.8788,11.5401,11.5632,897286.93226595,0
+ARLP.US,D,20120409,000000,11.4449,11.5353,10.4732,10.8032,3334943.0579508,0
+ARLP.US,D,20120410,000000,10.7589,11.3881,10.5232,11.0851,2133700.8672919,0
+ARLP.US,D,20120411,000000,11.238,11.5767,11.2159,11.5324,1642571.8090693,0
+ARLP.US,D,20120412,000000,11.7354,12.2319,11.5324,12.1117,1543760.8064537,0
+ARLP.US,D,20120413,000000,12.1289,12.254,11.7855,11.925,1186286.0398907,0
+ARLP.US,D,20120416,000000,11.8797,11.9654,11.8018,11.8596,886641.23790438,0
+ARLP.US,D,20120417,000000,11.8335,12.2155,11.8114,11.9365,663601.36410086,0
+ARLP.US,D,20120418,000000,11.8441,12.1347,11.8441,12.0904,493264.01782218,0
+ARLP.US,D,20120419,000000,12.4618,13.0429,12.4407,12.8419,1305145.2901968,0
+ARLP.US,D,20120420,000000,12.8668,12.8668,12.5147,12.5589,667676.91258668,0
+ARLP.US,D,20120423,000000,12.4945,12.76,12.3319,12.7245,636019.43229274,0
+ARLP.US,D,20120424,000000,12.7139,12.8755,12.5455,12.7985,540693.59011402,0
+ARLP.US,D,20120425,000000,12.8784,12.9794,12.7985,12.8813,493211.00762764,0
+ARLP.US,D,20120426,000000,12.8871,13.0679,12.8668,12.9486,383615.02896288,0
+ARLP.US,D,20120427,000000,12.8967,13.1737,12.8967,13.1564,468707.82476494,0
+ARLP.US,D,20120430,000000,13.116,13.4344,13.0814,13.4171,669284.88848761,0
+ARLP.US,D,20120501,000000,13.3104,13.498,13.2199,13.244,803033.7669649,0
+ARLP.US,D,20120502,000000,13.218,13.2959,13.0891,13.1988,450747.76297294,0
+ARLP.US,D,20120503,000000,13.2363,13.2517,12.9592,13.0516,509004.92735271,0
+ARLP.US,D,20120504,000000,13.1612,13.1612,12.7783,13.015,537209.46909274,0
+ARLP.US,D,20120507,000000,12.8178,12.9332,12.7206,12.8813,539784.10148228,0
+ARLP.US,D,20120508,000000,12.7206,12.8245,12.4637,12.6619,557063.34606994,0
+ARLP.US,D,20120509,000000,12.4926,12.6474,12.4108,12.4291,443586.18963266,0
+ARLP.US,D,20120510,000000,12.4974,12.7129,12.4291,12.5637,326948.1704192,0
+ARLP.US,D,20120511,000000,12.5474,12.6889,12.256,12.3291,538299.81603526,0
+ARLP.US,D,20120514,000000,12.1723,12.4561,12.1723,12.2723,352372.27548503,0
+ARLP.US,D,20120515,000000,12.4339,12.6763,12.4003,12.4021,405862.68001884,0
+ARLP.US,D,20120516,000000,12.5368,12.6147,12.2472,12.2905,403667.4343157,0
+ARLP.US,D,20120517,000000,12.3656,12.5974,12.2982,12.4214,389835.93120405,0
+ARLP.US,D,20120518,000000,12.4782,12.5137,11.9403,11.9654,526748.79070425,0
+ARLP.US,D,20120521,000000,11.9269,12.2492,11.8461,12.2068,779090.82909936,0
+ARLP.US,D,20120522,000000,12.2733,12.4541,12.0539,12.0972,344960.20299016,0
+ARLP.US,D,20120523,000000,12.0366,12.4425,11.8335,12.3425,424666.74726111,0
+ARLP.US,D,20120524,000000,12.2935,12.4618,12.2309,12.4186,236320.48665821,0
+ARLP.US,D,20120525,000000,12.4782,12.5705,12.3088,12.4561,264904.41508462,0
+ARLP.US,D,20120529,000000,12.4686,12.5589,12.1741,12.2973,581574.84425727,0
+ARLP.US,D,20120530,000000,12.1838,12.2415,12.0366,12.1125,315536.42677581,0
+ARLP.US,D,20120531,000000,12.1203,12.1838,11.849,12.0385,524777.01935062,0
+ARLP.US,D,20120601,000000,11.9385,11.9682,11.6527,11.923,531273.36672026,0
+ARLP.US,D,20120604,000000,11.8548,11.9202,11.3689,11.6007,432952.96825803,0
+ARLP.US,D,20120605,000000,11.6142,11.9491,11.6142,11.8528,448447.5362963,0
+ARLP.US,D,20120606,000000,11.9529,12.6687,11.9086,12.5589,857901.39714109,0
+ARLP.US,D,20120607,000000,12.6494,12.7168,12.2867,12.3704,627788.30032151,0
+ARLP.US,D,20120608,000000,12.3483,12.5224,12.2472,12.4108,304904.24481675,0
+ARLP.US,D,20120611,000000,12.6263,12.6263,11.9202,12.205,539025.3281095,0
+ARLP.US,D,20120612,000000,12.1029,12.1944,11.7729,11.9519,556431.38139782,0
+ARLP.US,D,20120613,000000,11.7739,11.973,11.7739,11.8749,373429.79570287,0
+ARLP.US,D,20120614,000000,11.797,11.8143,11.3526,11.6527,793104.22993735,0
+ARLP.US,D,20120615,000000,11.5565,11.7191,11.5007,11.5882,706501.1632988,0
+ARLP.US,D,20120618,000000,11.5507,11.5709,11.3775,11.5007,418111.15320346,0
+ARLP.US,D,20120619,000000,11.5036,11.6344,11.4093,11.5767,385941.24102901,0
+ARLP.US,D,20120620,000000,11.5113,11.7201,11.5113,11.67,421336.45974553,0
+ARLP.US,D,20120621,000000,11.6113,11.6527,11.3929,11.4901,278838.8203386,0
+ARLP.US,D,20120622,000000,11.4285,11.7951,11.4045,11.694,429442.86184727,0
+ARLP.US,D,20120625,000000,11.6671,11.6671,11.4507,11.5536,174511.63924451,0
+ARLP.US,D,20120626,000000,11.568,11.6844,11.391,11.543,336735.30751241,0
+ARLP.US,D,20120627,000000,11.5449,11.6758,11.4468,11.6565,395766.83649863,0
+ARLP.US,D,20120628,000000,11.6017,11.8672,11.6017,11.6796,199377.57814433,0
+ARLP.US,D,20120629,000000,11.8182,11.9827,11.7729,11.8509,278589.36059961,0
+ARLP.US,D,20120702,000000,11.8672,12.4926,11.7662,12.2973,1128368.7644053,0
+ARLP.US,D,20120703,000000,12.3118,12.5744,12.1549,12.4465,529732.95283197,0
+ARLP.US,D,20120705,000000,12.4465,12.7543,12.2867,12.6562,684928.0929537,0
+ARLP.US,D,20120706,000000,12.6648,12.9034,12.5637,12.6908,735526.84334635,0
+ARLP.US,D,20120709,000000,12.6687,12.9967,12.6273,12.8419,346614.95259216,0
+ARLP.US,D,20120710,000000,12.8813,12.965,12.48,12.535,366089.44288296,0
+ARLP.US,D,20120711,000000,12.5936,12.8293,12.4868,12.7697,314427.37035286,0
+ARLP.US,D,20120712,000000,12.7303,12.7303,12.4599,12.6648,227349.29079464,0
+ARLP.US,D,20120713,000000,12.659,12.7726,12.4561,12.6773,232657.58615731,0
+ARLP.US,D,20120716,000000,12.6889,12.6889,12.3291,12.4224,359925.70849865,0
+ARLP.US,D,20120717,000000,12.4599,12.4599,12.0039,12.1424,802021.37619082,0
+ARLP.US,D,20120718,000000,12.078,12.3887,12.078,12.3628,490052.22368263,0
+ARLP.US,D,20120719,000000,12.4021,12.5157,12.3628,12.3887,410663.7405789,0
+ARLP.US,D,20120720,000000,12.3935,12.483,12.1597,12.178,348065.97674064,0
+ARLP.US,D,20120723,000000,12.0366,12.3349,11.9827,12.2569,325489.87036167,0
+ARLP.US,D,20120724,000000,12.4186,12.4186,12.076,12.1723,300077.19886721,0
+ARLP.US,D,20120725,000000,12.1914,12.3531,12.0164,12.0366,287380.737568,0
+ARLP.US,D,20120726,000000,12.126,12.2905,11.9846,12.0471,291195.39274345,0
+ARLP.US,D,20120727,000000,12.2472,12.5589,12.2241,12.4186,358225.22461118,0
+ARLP.US,D,20120730,000000,12.5503,12.7216,12.5051,12.6552,488534.67693709,0
+ARLP.US,D,20120731,000000,12.7206,13.0237,12.6552,12.9294,514304.90739076,0
+ARLP.US,D,20120801,000000,13.092,13.3623,12.8688,13.1632,843797.56714771,0
+ARLP.US,D,20120802,000000,13.2218,13.3171,13.0179,13.0775,480388.77704334,0
+ARLP.US,D,20120803,000000,13.116,13.2247,12.964,12.9688,451631.26621522,0
+ARLP.US,D,20120806,000000,13.1045,13.1718,13.0054,13.1141,300381.74763191,0
+ARLP.US,D,20120807,000000,13.143,13.3228,13.1074,13.2507,325966.9621125,0
+ARLP.US,D,20120808,000000,13.2142,13.219,13.0862,13.1612,232149.31193911,0
+ARLP.US,D,20120809,000000,13.1737,13.5528,13.1006,13.5412,641346.43713585,0
+ARLP.US,D,20120810,000000,13.5364,14.0377,13.5336,13.9645,630484.54433381,0
+ARLP.US,D,20120813,000000,14.0656,14.0656,13.7808,13.9559,461092.02681657,0
+ARLP.US,D,20120814,000000,14.1791,14.1791,13.9559,14.056,481462.4933366,0
+ARLP.US,D,20120815,000000,14.1541,14.1897,14.003,14.0608,405134.04969787,0
+ARLP.US,D,20120816,000000,14.0695,14.1339,14.003,14.1339,343215.02423278,0
+ARLP.US,D,20120817,000000,14.1349,14.1877,13.9424,14.0108,441264.13522885,0
+ARLP.US,D,20120820,000000,14.0522,14.3408,13.9145,14.1734,390851.44022487,0
+ARLP.US,D,20120821,000000,14.2667,14.3696,14.0464,14.106,218303.25700936,0
+ARLP.US,D,20120822,000000,14.057,14.4177,14.057,14.3936,277400.26917707,0
+ARLP.US,D,20120823,000000,14.3918,14.3918,14.1608,14.2128,319250.25864008,0
+ARLP.US,D,20120824,000000,14.1589,14.1849,13.8693,13.9242,194718.91751862,0
+ARLP.US,D,20120827,000000,13.9242,13.9972,13.1045,13.267,834005.23297661,0
+ARLP.US,D,20120828,000000,13.1718,13.5181,13.1333,13.4615,322193.88356021,0
+ARLP.US,D,20120829,000000,13.3786,13.4932,13.2517,13.4402,254825.20221368,0
+ARLP.US,D,20120830,000000,13.3065,13.3623,13.1651,13.321,430198.5169733,0
+ARLP.US,D,20120831,000000,13.3171,13.4287,13.143,13.3055,144277.11887843,0
+ARLP.US,D,20120904,000000,13.166,13.3363,13.1333,13.2161,228745.22591742,0
+ARLP.US,D,20120905,000000,13.166,13.1689,12.8909,12.9438,353806.66898424,0
+ARLP.US,D,20120906,000000,12.9477,13.066,12.8062,12.8592,237476.31678222,0
+ARLP.US,D,20120907,000000,12.8592,12.9765,12.8188,12.9188,332621.30065016,0
+ARLP.US,D,20120910,000000,12.8909,13.2767,12.8553,13.2142,283475.65323716,0
+ARLP.US,D,20120911,000000,13.1189,13.3786,13.117,13.2853,264391.98320411,0
+ARLP.US,D,20120912,000000,13.2834,13.4027,13.0314,13.1131,324231.13809533,0
+ARLP.US,D,20120913,000000,13.1045,13.2026,12.9188,13.0564,414361.98120949,0
+ARLP.US,D,20120914,000000,13.0804,13.65,13.0804,13.4489,538729.09466945,0
+ARLP.US,D,20120917,000000,13.6086,13.6624,13.3459,13.395,291375.21163864,0
+ARLP.US,D,20120918,000000,13.4171,13.5682,13.3969,13.5181,281009.12006786,0
+ARLP.US,D,20120919,000000,13.4508,13.7077,13.4191,13.6548,317544.5776747,0
+ARLP.US,D,20120920,000000,13.6086,13.7413,13.4316,13.6943,297018.1988178,0
+ARLP.US,D,20120921,000000,13.7433,13.7433,13.6289,13.6413,613800.88487299,0
+ARLP.US,D,20120924,000000,13.5615,13.6289,13.5269,13.598,297537.90660737,0
+ARLP.US,D,20120925,000000,13.5807,13.6673,13.1939,13.2353,478517.82900089,0
+ARLP.US,D,20120926,000000,13.167,13.244,12.9967,13.1035,332967.42603802,0
+ARLP.US,D,20120927,000000,13.1074,13.1825,12.8601,12.9775,379599.76658066,0
+ARLP.US,D,20120928,000000,12.8495,12.9592,12.7543,12.8803,352144.64347319,0
+ARLP.US,D,20121001,000000,12.8909,12.9842,12.7543,12.8649,441665.3496424,0
+ARLP.US,D,20121002,000000,12.8592,12.8592,12.2405,12.5244,741450.47273188,0
+ARLP.US,D,20121003,000000,12.4407,12.7648,12.2675,12.6244,640421.35727041,0
+ARLP.US,D,20121004,000000,12.6648,12.9505,12.6147,12.9284,661334.39872275,0
+ARLP.US,D,20121005,000000,12.9544,13.193,12.9438,13.1872,327050.03314596,0
+ARLP.US,D,20121008,000000,13.1872,13.2104,13.0516,13.1651,305376.13948969,0
+ARLP.US,D,20121009,000000,13.1872,13.4902,13.1209,13.4374,333721.0023329,0
+ARLP.US,D,20121010,000000,13.4296,13.5874,13.2334,13.3479,483929.02650591,0
+ARLP.US,D,20121011,000000,13.3334,13.5557,13.2941,13.5028,281583.91688312,0
+ARLP.US,D,20121012,000000,13.5336,13.6624,13.3613,13.6058,391349.32028728,0
+ARLP.US,D,20121015,000000,13.598,13.7106,13.5336,13.5682,426330.85160331,0
+ARLP.US,D,20121016,000000,13.6375,13.778,13.5903,13.7375,232223.11044523,0
+ARLP.US,D,20121017,000000,13.7847,13.8559,13.6586,13.8154,245374.83576812,0
+ARLP.US,D,20121018,000000,13.7635,13.8308,13.6413,13.7943,213219.47541177,0
+ARLP.US,D,20121019,000000,13.7327,13.8087,13.5143,13.5807,306769.99578131,0
+ARLP.US,D,20121022,000000,13.5173,13.9645,13.4402,13.8693,458213.88507792,0
+ARLP.US,D,20121023,000000,13.6461,13.8077,13.4171,13.5201,281724.23798631,0
+ARLP.US,D,20121024,000000,13.5336,13.7327,13.321,13.3758,388549.13471708,0
+ARLP.US,D,20121025,000000,13.4374,13.727,13.3306,13.598,266142.35903939,0
+ARLP.US,D,20121026,000000,13.5287,14.0482,13.5287,13.953,385559.77551146,0
+ARLP.US,D,20121031,000000,13.9097,14.2022,13.6413,13.9944,426411.92601849,0
+ARLP.US,D,20121101,000000,14.0829,14.2811,13.9396,14.1897,200940.85917536,0
+ARLP.US,D,20121102,000000,14.1638,14.1724,13.7722,13.8077,354276.48482601,0
+ARLP.US,D,20121105,000000,13.9492,14.0185,13.8645,13.9223,388158.31445931,0
+ARLP.US,D,20121106,000000,13.98,14.0906,13.8424,13.9203,207393.55109068,0
+ARLP.US,D,20121107,000000,13.4412,13.5605,12.4609,13.0294,1824430.0376272,0
+ARLP.US,D,20121108,000000,12.9438,13.396,12.6841,13.116,524622.14642933,0
+ARLP.US,D,20121109,000000,12.9688,13.168,12.6648,12.736,456697.37774796,0
+ARLP.US,D,20121112,000000,12.7648,12.8553,12.457,12.4983,377622.79814913,0
+ARLP.US,D,20121113,000000,12.3973,12.4676,11.8211,11.9952,1303553.944945,0
+ARLP.US,D,20121114,000000,11.8018,12.2588,11.6546,11.9144,1061869.0344829,0
+ARLP.US,D,20121115,000000,11.8711,11.8797,11.4093,11.595,1129213.8092711,0
+ARLP.US,D,20121116,000000,11.5469,12.2569,11.5411,12.1761,748642.18912397,0
+ARLP.US,D,20121119,000000,12.2068,12.4513,12.1876,12.2819,336203.12673589,0
+ARLP.US,D,20121120,000000,12.2877,12.6023,12.2002,12.5031,582629.8510701,0
+ARLP.US,D,20121121,000000,12.5031,12.636,12.3694,12.5137,358225.22461118,0
+ARLP.US,D,20121123,000000,12.457,12.5128,12.3291,12.4907,190681.82740923,0
+ARLP.US,D,20121126,000000,12.3463,12.3925,11.9634,12.1039,582482.25405786,0
+ARLP.US,D,20121127,000000,12.2098,12.2251,11.797,12.0443,626748.88474237,0
+ARLP.US,D,20121128,000000,12.0607,12.407,12.0202,12.1077,448941.2586964,0
+ARLP.US,D,20121129,000000,12.254,12.4021,12.1934,12.2781,439818.30815827,0
+ARLP.US,D,20121130,000000,12.2126,12.532,12.2126,12.4282,494304.4728169,0
+ARLP.US,D,20121203,000000,12.4051,12.5523,12.3463,12.3694,642842.15615423,0
+ARLP.US,D,20121204,000000,12.3656,12.4965,12.1847,12.254,555818.12620613,0
+ARLP.US,D,20121205,000000,12.254,12.4252,12.1077,12.2675,376300.66153246,0
+ARLP.US,D,20121206,000000,12.2512,12.3829,12.1645,12.2723,398518.16953663,0
+ARLP.US,D,20121207,000000,12.2915,12.2915,11.9991,12.1404,564755.02135559,0
+ARLP.US,D,20121210,000000,12.1501,12.304,11.748,12.0173,916794.68385529,0
+ARLP.US,D,20121211,000000,12.0202,12.0645,11.9307,12.0539,427134.31984599,0
+ARLP.US,D,20121212,000000,12.0838,12.178,11.9894,12.0693,309172.08518471,0
+ARLP.US,D,20121213,000000,11.8239,12.0607,11.8239,11.9682,571764.84002133,0
+ARLP.US,D,20121214,000000,11.8769,12.1107,11.8538,11.9365,383345.82032789,0
+ARLP.US,D,20121217,000000,12.0741,12.0741,11.6017,11.797,861717.09173212,0
+ARLP.US,D,20121218,000000,11.7874,12.3463,11.7037,12.3118,821315.00817086,0
+ARLP.US,D,20121219,000000,12.3118,12.8322,12.2367,12.6139,868944.1482539,0
+ARLP.US,D,20121220,000000,12.6494,12.7379,12.5031,12.6311,591297.53758457,0
+ARLP.US,D,20121221,000000,12.4945,12.8158,12.407,12.6879,590410.91609556,0
+ARLP.US,D,20121224,000000,12.8014,12.8178,12.2165,12.254,480459.45730273,0
+ARLP.US,D,20121226,000000,12.354,12.7032,12.126,12.7014,619312.90568919,0
+ARLP.US,D,20121227,000000,12.7514,12.8313,12.6418,12.6956,495316.86359099,0
+ARLP.US,D,20121228,000000,12.8659,12.8659,12.5368,12.5695,342005.14449866,0
+ARLP.US,D,20121231,000000,12.457,12.7495,12.43,12.6879,362481.63140777,0
+ARLP.US,D,20130102,000000,12.8178,13.267,12.7966,13.2132,737129.62216938,0
+ARLP.US,D,20130103,000000,13.2199,13.6682,13.2026,13.4287,507877.16144935,0
+ARLP.US,D,20130104,000000,13.4027,13.4479,13.1497,13.4027,353861.75800994,0
+ARLP.US,D,20130107,000000,13.4171,13.6837,13.4095,13.5817,355082.03189985,0
+ARLP.US,D,20130108,000000,13.597,13.7471,13.4171,13.4922,662624.31345647,0
+ARLP.US,D,20130109,000000,13.7664,13.8366,13.5788,13.7413,850678.49828162,0
+ARLP.US,D,20130110,000000,13.8626,13.9781,13.7664,13.9406,638372.66916392,0
+ARLP.US,D,20130111,000000,13.876,14.0743,13.7433,14.0406,412109.56764949,0
+ARLP.US,D,20130114,000000,14.0964,14.2022,14.0618,14.0906,289196.59658476,0
+ARLP.US,D,20130115,000000,14.1243,14.1262,13.7549,13.7914,660305.3772994,0
+ARLP.US,D,20130116,000000,13.9059,13.9637,13.7664,13.9559,324504.50439264,0
+ARLP.US,D,20130117,000000,13.9886,14.2147,13.9348,14.1945,335293.63810414,0
+ARLP.US,D,20130118,000000,14.182,14.2465,14.0897,14.2465,221255.19725412,0
+ARLP.US,D,20130122,000000,14.2262,14.4995,14.2109,14.4225,407035.14079212,0
+ARLP.US,D,20130123,000000,14.4783,14.5235,14.2397,14.3099,267505.03286364,0
+ARLP.US,D,20130124,000000,14.2907,14.411,14.0108,14.0319,564249.86538413,0
+ARLP.US,D,20130125,000000,14.0704,14.1512,13.7664,13.9858,350948.2761416,0
+ARLP.US,D,20130128,000000,13.9829,13.9858,13.8077,13.9203,465102.0921209,0
+ARLP.US,D,20130129,000000,14.1638,14.1791,13.903,13.9713,656768.24608359,0
+ARLP.US,D,20130130,000000,13.9858,14.0935,13.8338,13.9203,355897.97312948,0
+ARLP.US,D,20130131,000000,13.929,14.0243,13.8481,13.9858,399839.26673771,0
+ARLP.US,D,20130201,000000,13.9906,14.0108,13.876,13.9637,485884.16721027,0
+ARLP.US,D,20130204,000000,13.9858,13.9924,13.8992,13.9675,517780.71308741,0
+ARLP.US,D,20130205,000000,14.0666,14.0993,13.8808,14.0887,426380.74355111,0
+ARLP.US,D,20130206,000000,13.9819,14.1022,13.9127,14.0137,353007.35840388,0
+ARLP.US,D,20130207,000000,14.0155,14.0887,13.9645,14.057,251465.81106189,0
+ARLP.US,D,20130208,000000,14.1204,14.1204,14.0098,14.055,224972.14736514,0
+ARLP.US,D,20130211,000000,14.0656,14.1146,14.0108,14.0608,268629.68052027,0
+ARLP.US,D,20130212,000000,14.0695,14.0887,13.9848,14.057,772040.47322604,0
+ARLP.US,D,20130213,000000,14.057,14.057,13.8366,14.0108,280228.51896792,0
+ARLP.US,D,20130214,000000,14.0666,14.0887,13.9184,14.0155,385421.53323944,0
+ARLP.US,D,20130215,000000,14.0155,14.0281,13.7895,13.9145,263844.2111939,0
+ARLP.US,D,20130219,000000,13.9338,13.9588,13.7914,13.9559,296283.33200335,0
+ARLP.US,D,20130220,000000,13.9059,13.9059,13.7356,13.8232,272548.27725364,0
+ARLP.US,D,20130221,000000,13.7327,13.751,13.243,13.549,511517.1948075,0
+ARLP.US,D,20130222,000000,13.5663,13.8501,13.4248,13.6817,338890.01600797,0
+ARLP.US,D,20130225,000000,13.7116,13.7231,13.3459,13.4171,276683.07242746,0
+ARLP.US,D,20130226,000000,13.3921,13.5615,13.3171,13.3392,308678.36278462,0
+ARLP.US,D,20130227,000000,13.3296,13.7616,13.2046,13.6327,341203.75508714,0
+ARLP.US,D,20130228,000000,13.674,13.8328,13.6345,13.8077,259281.17680147,0
+ARLP.US,D,20130301,000000,13.8722,14.0512,13.5913,13.9645,368774.25332389,0
+ARLP.US,D,20130304,000000,14.0098,14.1445,13.8626,14.107,357364.58851165,0
+ARLP.US,D,20130305,000000,14.1801,14.2859,13.9944,14.1598,432907.23397255,0
+ARLP.US,D,20130306,000000,14.1666,14.284,13.9886,14.0858,607113.28503679,0
+ARLP.US,D,20130307,000000,14.1397,14.2099,13.903,14.0291,351502.28464528,0
+ARLP.US,D,20130308,000000,14.1618,14.1638,13.8222,13.8722,398114.87629192,0
+ARLP.US,D,20130311,000000,13.8722,13.9771,13.6086,13.7616,513285.24070762,0
+ARLP.US,D,20130312,000000,13.6875,13.7895,13.6279,13.751,410711.55369554,0
+ARLP.US,D,20130313,000000,13.751,13.8972,13.5932,13.6943,173127.1376931,0
+ARLP.US,D,20130314,000000,13.6943,13.9645,13.6943,13.9569,220723.0164776,0
+ARLP.US,D,20130315,000000,14.0108,14.2292,13.9087,14.2186,516875.38211798,0
+ARLP.US,D,20130318,000000,14.0666,14.1801,13.98,14.0723,265371.11267966,0
+ARLP.US,D,20130319,000000,14.0416,14.1146,13.8674,13.903,204322.07805432,0
+ARLP.US,D,20130320,000000,13.9434,14.0213,13.7644,13.9916,490895.18971732,0
+ARLP.US,D,20130321,000000,13.9906,14.1108,13.9376,14.0685,220744.84420476,0
+ARLP.US,D,20130322,000000,14.0666,14.2292,13.9916,14.1359,351735.11373501,0
+ARLP.US,D,20130325,000000,14.1686,14.3071,14.0367,14.0809,360547.27901498,0
+ARLP.US,D,20130326,000000,14.0723,14.332,13.9406,14.1638,212247.62184527,0
+ARLP.US,D,20130327,000000,14.055,14.2523,14.0195,14.2022,254595.49137069,0
+ARLP.US,D,20130328,000000,14.233,14.233,13.9001,14.1666,316916.7706649,0
+ARLP.US,D,20130401,000000,14.2138,14.2417,13.9886,14.1445,352320.30470607,0
+ARLP.US,D,20130402,000000,14.1993,14.2292,14.0108,14.1618,271469.36388249,0
+ARLP.US,D,20130403,000000,14.1022,14.1965,13.9771,14.1291,305059.11773805,0
+ARLP.US,D,20130404,000000,14.0656,14.2041,13.9087,14.2013,232245.97758797,0
+ARLP.US,D,20130405,000000,14.0291,14.2292,13.9771,14.2292,237834.91515702,0
+ARLP.US,D,20130408,000000,14.1686,14.5957,14.1686,14.5823,459206.52695601,0
+ARLP.US,D,20130409,000000,14.5534,14.6582,14.4129,14.5235,212770.44788159,0
+ARLP.US,D,20130410,000000,14.614,14.7497,14.4812,14.7352,246481.81335991,0
+ARLP.US,D,20130411,000000,14.6563,14.7814,14.5755,14.6881,225168.59690959,0
+ARLP.US,D,20130412,000000,14.5447,14.7227,14.4543,14.6852,166123.55552083,0
+ARLP.US,D,20130415,000000,14.5466,14.6746,14.1214,14.4418,381667.16416757,0
+ARLP.US,D,20130416,000000,14.4716,14.714,14.4581,14.664,296742.75368933,0
+ARLP.US,D,20130417,000000,14.538,14.6168,14.2994,14.5505,178840.80513164,0
+ARLP.US,D,20130418,000000,14.6092,14.8247,14.5293,14.7179,209773.81276692,0
+ARLP.US,D,20130419,000000,14.7612,14.7641,14.6447,14.6794,185935.85587486,0
+ARLP.US,D,20130422,000000,14.7641,14.8449,14.513,14.8006,394010.22416988,0
+ARLP.US,D,20130423,000000,14.8689,14.9564,14.7439,14.8892,258896.59303718,0
+ARLP.US,D,20130424,000000,14.9564,15.0584,14.8728,14.9343,245956.90849244,0
+ARLP.US,D,20130425,000000,15.0066,15.0536,14.8805,14.9132,271499.50693428,0
+ARLP.US,D,20130426,000000,14.9546,15.3932,14.9546,15.2557,591992.90660701,0
+ARLP.US,D,20130429,000000,15.4923,16.1196,15.3885,15.9282,657514.5464694,0
+ARLP.US,D,20130430,000000,16.0706,16.6161,15.9339,16.5525,673156.71151992,0
+ARLP.US,D,20130501,000000,16.4708,16.8768,16.414,16.6103,822406.39452895,0
+ARLP.US,D,20130502,000000,16.5814,16.6228,16.3698,16.4794,448073.34668781,0
+ARLP.US,D,20130503,000000,16.566,16.6536,16.3727,16.416,648558.94183951,0
+ARLP.US,D,20130506,000000,16.5073,16.5872,15.4385,15.4769,737091.16379296,0
+ARLP.US,D,20130507,000000,15.4769,16.212,15.4769,15.856,534949.77962368,0
+ARLP.US,D,20130508,000000,15.983,16.1264,15.8271,16.0956,246864.31829303,0
+ARLP.US,D,20130509,000000,16.1639,16.4401,16.0725,16.2255,327262.07392411,0
+ARLP.US,D,20130510,000000,16.3323,16.8258,16.1716,16.4775,551233.26408653,0
+ARLP.US,D,20130513,000000,16.4871,16.7267,16.3457,16.4833,316694.33573096,0
+ARLP.US,D,20130514,000000,16.4775,16.6661,16.4631,16.5824,327178.92067777,0
+ARLP.US,D,20130515,000000,16.6007,17.025,16.5439,16.9393,460900.77435001,0
+ARLP.US,D,20130516,000000,16.9393,17.0587,16.7209,16.7209,433236.72871114,0
+ARLP.US,D,20130517,000000,16.8787,17.0211,16.7123,16.8325,290580.0587206,0
+ARLP.US,D,20130520,000000,16.8325,17.1616,16.7835,17.1298,240071.73748333,0
+ARLP.US,D,20130521,000000,17.1663,17.5127,16.9874,17.5002,399626.18654399,0
+ARLP.US,D,20130522,000000,17.3915,17.7292,17.1789,17.2693,454506.28970713,0
+ARLP.US,D,20130523,000000,17.0182,17.1414,16.4304,17.0577,631084.28712298,0
+ARLP.US,D,20130524,000000,17.0182,17.2135,16.6545,17.1962,272848.66835601,0
+ARLP.US,D,20130528,000000,17.4329,17.4752,17.0557,17.3328,313018.96224312,0
+ARLP.US,D,20130529,000000,17.1568,17.1568,16.5449,16.6815,660716.98586874,0
+ARLP.US,D,20130530,000000,16.6238,16.8739,16.4439,16.4631,389598.944452,0
+ARLP.US,D,20130531,000000,16.4409,16.5083,16.0398,16.3255,352680.98191203,0
+ARLP.US,D,20130603,000000,16.3438,16.6199,16.2235,16.4631,414070.94484733,0
+ARLP.US,D,20130604,000000,16.4294,16.6113,16.0937,16.2562,477159.31283895,0
+ARLP.US,D,20130605,000000,16.1264,16.3919,15.8416,16.0273,381777.34221896,0
+ARLP.US,D,20130606,000000,15.9436,16.1966,15.8445,16.1562,235192.72075484,0
+ARLP.US,D,20130607,000000,16.1716,16.4823,16.1148,16.1822,249709.19873314,0
+ARLP.US,D,20130610,000000,16.3044,16.5324,16.1793,16.2669,232091.10466668,0
+ARLP.US,D,20130611,000000,16.1235,16.3053,15.8195,16.035,393818.97170332,0
+ARLP.US,D,20130612,000000,16.1167,16.2755,15.807,15.857,289703.83138738,0
+ARLP.US,D,20130613,000000,15.857,16.1235,15.6511,15.6694,263448.19385825,0
+ARLP.US,D,20130614,000000,15.6511,16.0186,15.6511,15.9321,239100.92333241,0
+ARLP.US,D,20130617,000000,16.1264,16.2687,15.9744,16.1274,241131.94137406,0
+ARLP.US,D,20130618,000000,16.1331,16.3746,16.0379,16.1918,199830.76333684,0
+ARLP.US,D,20130619,000000,16.2274,16.365,15.9888,16.1639,159208.32367281,0
+ARLP.US,D,20130620,000000,16.1495,16.1793,15.7262,15.8753,303904.32702962,0
+ARLP.US,D,20130621,000000,15.9234,16.1793,15.6906,15.7627,428363.94847611,0
+ARLP.US,D,20130624,000000,15.5838,15.6126,14.5034,15.2442,690039.93877192,0
+ARLP.US,D,20130625,000000,15.2816,15.6059,15.1037,15.5299,230049.69246924,0
+ARLP.US,D,20130626,000000,15.5838,15.78,15.3701,15.4644,346329.11330789,0
+ARLP.US,D,20130627,000000,15.5309,15.7944,15.5202,15.7348,187176.91807636,0
+ARLP.US,D,20130628,000000,16.0388,16.4554,15.8705,16.1947,299271.65179339,0
+ARLP.US,D,20130701,000000,16.1331,16.5901,15.9792,16.2832,287365.14633431,0
+ARLP.US,D,20130702,000000,16.3919,16.465,15.9532,16.0485,432153.65767767,0
+ARLP.US,D,20130703,000000,15.9676,16.3275,15.9012,16.2033,168169.12538059,0
+ARLP.US,D,20130705,000000,16.2187,16.4766,15.9321,16.1533,122055.45321194,0
+ARLP.US,D,20130708,000000,16.1533,16.4265,15.9975,16.3515,149305.81145032,0
+ARLP.US,D,20130709,000000,16.4775,16.8604,16.4025,16.7209,305113.16734816,0
+ARLP.US,D,20130710,000000,16.6007,16.7719,16.4477,16.5266,143818.73660802,0
+ARLP.US,D,20130711,000000,16.7815,16.8989,16.6007,16.6584,180099.53739798,0
+ARLP.US,D,20130712,000000,15.8685,16.6286,15.807,16.4939,341441.78125476,0
+ARLP.US,D,20130715,000000,16.5872,16.5872,16.3053,16.5228,133813.3222432,0
+ARLP.US,D,20130716,000000,16.5535,16.5968,16.2669,16.3919,255423.90558726,0
+ARLP.US,D,20130717,000000,16.3602,16.5535,16.3602,16.4718,128971.72447555,0
+ARLP.US,D,20130718,000000,16.4323,16.6545,16.3977,16.4515,303136.19891664,0
+ARLP.US,D,20130719,000000,16.4544,16.5294,16.3188,16.3851,162718.43008357,0
+ARLP.US,D,20130722,000000,16.5266,16.6007,16.3851,16.5631,188079.13079906,0
+ARLP.US,D,20130723,000000,16.6324,16.9537,16.4833,16.9441,208817.5504341,0
+ARLP.US,D,20130724,000000,16.9537,17.0894,16.1966,16.6882,272325.8423197,0
+ARLP.US,D,20130725,000000,16.6296,17.0192,16.5266,16.8883,259594.04089079,0
+ARLP.US,D,20130726,000000,16.8903,17.1625,16.6113,17.1625,369712.84559186,0
+ARLP.US,D,20130729,000000,17.2078,17.4752,16.9615,17.3328,380892.79956111,0
+ARLP.US,D,20130730,000000,17.2761,17.4348,16.9855,17.4348,181092.17927606,0
+ARLP.US,D,20130731,000000,17.4906,17.5579,17.2231,17.2799,160374.5479526,0
+ARLP.US,D,20130801,000000,17.5358,17.5358,16.8989,16.9615,281908.21454381,0
+ARLP.US,D,20130802,000000,17.0952,17.0952,16.6209,16.8979,375504.46919884,0
+ARLP.US,D,20130805,000000,17.0394,17.1481,16.5507,17.049,392014.54625794,0
+ARLP.US,D,20130806,000000,16.9403,17.3501,16.8979,17.2934,262201.93457885,0
+ARLP.US,D,20130807,000000,17.3434,17.3434,16.745,16.8604,296247.99187366,0
+ARLP.US,D,20130808,000000,17.0182,17.1481,16.9403,16.9846,224521.04100378,0
+ARLP.US,D,20130809,000000,17.0779,17.5426,17.0105,17.5204,344373.97260353,0
+ARLP.US,D,20130812,000000,17.3636,17.4752,17.0346,17.0788,228861.64046229,0
+ARLP.US,D,20130813,000000,17.0826,17.1741,16.7757,17.0884,131544.27803393,0
+ARLP.US,D,20130814,000000,17.1693,17.1693,16.8335,17.0557,274313.20490701,0
+ARLP.US,D,20130815,000000,16.8739,17.199,16.8528,17.1693,249112.57419072,0
+ARLP.US,D,20130816,000000,17.1693,17.3347,16.8739,17.2087,376462.81036281,0
+ARLP.US,D,20130819,000000,17.2048,17.2799,17.1337,17.2616,222804.96588262,0
+ARLP.US,D,20130820,000000,17.2616,17.6359,17.2616,17.5108,201598.80923697,0
+ARLP.US,D,20130821,000000,17.5012,17.7542,17.5012,17.6753,200847.31177324,0
+ARLP.US,D,20130822,000000,17.6753,18.0515,17.4329,17.8957,327971.99476466,0
+ARLP.US,D,20130823,000000,17.8957,18.0976,17.8341,17.9428,170107.63543569,0
+ARLP.US,D,20130826,000000,17.9601,18.1198,17.862,18.064,297967.18524156,0
+ARLP.US,D,20130827,000000,17.8822,18.0842,17.8822,17.9428,224606.27308128,0
+ARLP.US,D,20130828,000000,17.9389,18.0274,17.7946,17.8822,117162.92408091,0
+ARLP.US,D,20130829,000000,17.8004,17.8792,17.5964,17.6099,140401.1381838,0
+ARLP.US,D,20130830,000000,17.7667,17.9129,17.4348,17.5339,177394.97806105,0
+ARLP.US,D,20130903,000000,17.4242,17.6032,17.2722,17.2972,144145.11309987,0
+ARLP.US,D,20130904,000000,17.4271,17.4858,17.2655,17.2972,137064.61417476,0
+ARLP.US,D,20130905,000000,17.328,17.482,17.3194,17.4329,124924.24021037,0
+ARLP.US,D,20130906,000000,17.482,17.5117,17.3877,17.4348,139871.03623844,0
+ARLP.US,D,20130909,000000,17.4444,17.6022,17.4444,17.6022,245249.06648305,0
+ARLP.US,D,20130910,000000,17.7205,17.9476,17.7013,17.8918,179358.43409006,0
+ARLP.US,D,20130911,000000,17.886,17.8918,17.758,17.76,240384.60157266,0
+ARLP.US,D,20130912,000000,17.7542,17.8879,17.5454,17.5685,164438.66286704,0
+ARLP.US,D,20130913,000000,17.659,17.6839,17.2068,17.2674,147120.95990295,0
+ARLP.US,D,20130916,000000,17.2905,17.5454,17.0788,17.2934,237231.01470554,0
+ARLP.US,D,20130917,000000,17.2934,17.6388,17.2905,17.4627,189042.66904092,0
+ARLP.US,D,20130918,000000,17.5502,17.8129,17.3694,17.6609,225619.70327094,0
+ARLP.US,D,20130919,000000,17.5483,17.8918,17.5483,17.861,292770.10734584,0
+ARLP.US,D,20130920,000000,17.8571,17.8792,17.6388,17.6609,385650.20466684,0
+ARLP.US,D,20130923,000000,17.7292,17.8696,17.6657,17.7696,245360.28395001,0
+ARLP.US,D,20130924,000000,17.7763,17.8792,17.4329,17.4608,122509.67782002,0
+ARLP.US,D,20130925,000000,17.7417,17.7417,17.4569,17.4868,180615.08752524,0
+ARLP.US,D,20130926,000000,17.5906,17.8004,17.4463,17.6147,140816.90441546,0
+ARLP.US,D,20130927,000000,17.5117,17.809,17.0788,17.1414,288947.13684576,0
+ARLP.US,D,20130930,000000,17.2357,17.4858,17.0057,17.2655,357675.37376981,0
+ARLP.US,D,20131001,000000,17.1039,17.3385,17.0037,17.2588,279019.67864938,0
+ARLP.US,D,20131002,000000,17.2722,17.3116,16.975,17.2789,169592.08530843,0
+ARLP.US,D,20131003,000000,17.2789,17.5705,17.0932,17.4877,328286.93768514,0
+ARLP.US,D,20131004,000000,17.5454,17.5454,17.3569,17.3983,173514.83970412,0
+ARLP.US,D,20131007,000000,17.2116,17.5772,17.2048,17.3473,257226.25220149,0
+ARLP.US,D,20131008,000000,17.2905,17.4184,17.1799,17.2048,139511.39844805,0
+ARLP.US,D,20131009,000000,17.2732,17.3935,16.9172,17.0086,151308.76527132,0
+ARLP.US,D,20131010,000000,17.1616,17.1616,16.974,17.1183,91853.154728804,0
+ARLP.US,D,20131011,000000,17.0384,17.4319,17.0384,17.4319,88522.867213231,0
+ARLP.US,D,20131014,000000,17.2867,17.6609,17.1741,17.6426,202217.26150655,0
+ARLP.US,D,20131015,000000,17.6609,17.76,17.3222,17.4752,140459.34545623,0
+ARLP.US,D,20131016,000000,17.5483,17.6676,17.2424,17.4222,199240.37528788,0
+ARLP.US,D,20131017,000000,17.4435,17.7763,17.2588,17.2982,369269.01513956,0
+ARLP.US,D,20131018,000000,17.4242,17.5627,17.1462,17.2972,340932.46762098,0
+ARLP.US,D,20131021,000000,17.2491,17.659,17.2491,17.4694,151721.41325624,0
+ARLP.US,D,20131022,000000,17.6474,17.6609,17.4348,17.5599,156949.67361932,0
+ARLP.US,D,20131023,000000,17.5666,17.6349,17.3694,17.5426,151140.3799475,0
+ARLP.US,D,20131024,000000,17.5541,17.6869,17.4531,17.6109,256790.73707384,0
+ARLP.US,D,20131025,000000,17.6359,17.6503,17.4877,17.4877,263406.61723508,0
+ARLP.US,D,20131028,000000,17.479,17.5445,17.2674,17.4079,274658.29087929,0
+ARLP.US,D,20131029,000000,17.5454,17.5685,17.3569,17.4906,218862.46259094,0
+ARLP.US,D,20131030,000000,17.5666,17.659,17.353,17.353,144738.61939557,0
+ARLP.US,D,20131031,000000,17.7667,17.8081,17.6532,17.6791,172181.26951608,0
+ARLP.US,D,20131101,000000,17.5117,17.8879,17.4242,17.7436,303000.03547577,0
+ARLP.US,D,20131104,000000,17.6147,17.8918,17.4877,17.8379,408855.15747119,0
+ARLP.US,D,20131105,000000,17.9197,17.9197,17.5627,17.6301,228006.20144065,0
+ARLP.US,D,20131106,000000,17.6301,17.812,17.5839,17.6474,155008.04531749,0
+ARLP.US,D,20131107,000000,17.8158,17.8158,17.5878,17.6773,188501.13352419,0
+ARLP.US,D,20131108,000000,17.6301,17.6301,17.2453,17.4329,335350.80596099,0
+ARLP.US,D,20131111,000000,17.4675,17.6416,17.2491,17.4694,286791.38893462,0
+ARLP.US,D,20131112,000000,17.4752,17.4752,17.304,17.3674,197513.90601093,0
+ARLP.US,D,20131113,000000,17.4685,17.4752,17.3511,17.4329,257202.34564318,0
+ARLP.US,D,20131114,000000,17.5609,17.5609,17.3482,17.4425,302286.99638847,0
+ARLP.US,D,20131115,000000,17.4675,17.4877,17.3838,17.4627,287692.56224174,0
+ARLP.US,D,20131118,000000,17.4627,17.4646,17.1837,17.1866,237876.49178019,0
+ARLP.US,D,20131119,000000,17.1856,17.2626,16.5352,16.7103,348895.43037279,0
+ARLP.US,D,20131120,000000,16.6536,16.7008,15.8349,16.3515,1118549.4054291,0
+ARLP.US,D,20131121,000000,16.3457,16.971,16.2408,16.8027,413504.46335669,0
+ARLP.US,D,20131122,000000,16.7719,17.1279,16.5583,16.9989,300261.17542473,0
+ARLP.US,D,20131125,000000,16.9989,17.2203,16.9152,17.0037,313879.59834265,0
+ARLP.US,D,20131126,000000,16.9413,17.0192,16.8913,16.9816,135263.3069761,0
+ARLP.US,D,20131127,000000,16.9778,17.0587,16.9066,17.0057,200950.21391558,0
+ARLP.US,D,20131129,000000,16.9989,17.0711,16.9489,17.0625,87800.473385728,0
+ARLP.US,D,20131202,000000,17.0057,17.1183,16.9489,17.0817,117650.40998754,0
+ARLP.US,D,20131203,000000,17.0374,17.3992,16.9413,17.354,410842.52005852,0
+ARLP.US,D,20131204,000000,17.3742,17.7513,17.176,17.7013,409204.40110579,0
+ARLP.US,D,20131205,000000,17.7013,17.7234,17.354,17.5493,253764.99832295,0
+ARLP.US,D,20131206,000000,17.656,17.7359,17.5291,17.5984,154582.92434562,0
+ARLP.US,D,20131209,000000,17.7004,17.7004,17.5839,17.6099,165715.06519823,0
+ARLP.US,D,20131210,000000,17.5839,17.6725,17.482,17.6215,439262.22082343,0
+ARLP.US,D,20131211,000000,17.6243,17.6532,17.4531,17.4944,285111.69335873,0
+ARLP.US,D,20131212,000000,17.4444,17.5522,17.3674,17.3704,128632.87499675,0
+ARLP.US,D,20131213,000000,17.4723,17.582,17.2684,17.5493,167463.36220235,0
+ARLP.US,D,20131216,000000,17.5426,17.6849,17.4675,17.5426,198644.79016104,0
+ARLP.US,D,20131217,000000,17.5839,17.5839,17.2799,17.4569,186354.74035326,0
+ARLP.US,D,20131218,000000,17.4222,17.4627,17.2357,17.38,185494.10425373,0
+ARLP.US,D,20131219,000000,17.5021,17.5021,17.2424,17.4329,361976.47543631,0
+ARLP.US,D,20131220,000000,17.3838,17.7004,17.074,17.7004,496368.75215708,0
+ARLP.US,D,20131223,000000,17.6388,17.8138,17.3319,17.6791,483922.79001243,0
+ARLP.US,D,20131224,000000,17.6773,17.8052,17.5435,17.7542,114365.85675744,0
+ARLP.US,D,20131226,000000,17.7186,17.8158,17.5522,17.7571,294683.67142705,0
+ARLP.US,D,20131227,000000,17.9322,17.9322,17.7311,17.8687,242171.3569532,0
+ARLP.US,D,20131230,000000,17.8937,18.0265,17.6532,17.9418,310012.97238824,0
+ARLP.US,D,20131231,000000,18.0255,18.0255,17.7061,17.9322,330196.34410403,0
+ARLP.US,D,20140102,000000,17.9995,18.0418,17.6272,17.886,287113.60776416,0
+ARLP.US,D,20140103,000000,18.0091,18.0091,17.5868,17.7706,331706.61494052,0
+ARLP.US,D,20140106,000000,17.7292,17.8822,17.656,17.7744,229288.84026531,0
+ARLP.US,D,20140107,000000,17.886,17.9976,17.71,17.8841,234180.32998076,0
+ARLP.US,D,20140108,000000,17.8841,17.9447,17.7667,17.8437,143843.68258193,0
+ARLP.US,D,20140109,000000,17.8822,18.0226,17.7706,17.9687,208682.42640882,0
+ARLP.US,D,20140110,000000,17.9687,17.9687,17.4906,17.5368,541028.28193051,0
+ARLP.US,D,20140113,000000,17.5685,17.8158,17.4723,17.5021,161449.30366144,0
+ARLP.US,D,20140114,000000,17.6147,17.7032,17.4685,17.5733,153289.89136516,0
+ARLP.US,D,20140115,000000,17.5214,17.7004,17.5108,17.6974,169180.47673909,0
+ARLP.US,D,20140116,000000,17.7004,18.0053,17.5868,18.0015,340693.40203778,0
+ARLP.US,D,20140117,000000,18.0418,18.0418,17.7946,17.8841,144272.96121611,0
+ARLP.US,D,20140121,000000,17.9764,18.0255,17.8168,17.862,203102.84357998,0
+ARLP.US,D,20140122,000000,17.9581,17.9726,17.8023,17.8754,109920.27632545,0
+ARLP.US,D,20140123,000000,17.9071,17.937,17.761,17.8687,160161.46775888,0
+ARLP.US,D,20140124,000000,17.9389,17.9428,17.7013,17.9428,292835.59052734,0
+ARLP.US,D,20140127,000000,17.8736,18.114,17.7004,18.114,551332.00856654,0
+ARLP.US,D,20140128,000000,18.1082,18.8645,18.1082,18.6653,577950.4021328,0
+ARLP.US,D,20140129,000000,18.0958,18.6277,18.0823,18.6162,382155.68948977,0
+ARLP.US,D,20140130,000000,18.6028,19.1569,18.4133,19.0915,626901.6788325,0
+ARLP.US,D,20140131,000000,18.9616,19.3994,18.725,19.1906,448272.91447901,0
+ARLP.US,D,20140203,000000,19.2425,19.3301,18.8673,19.1098,623280.35495478,0
+ARLP.US,D,20140204,000000,19.1367,19.2993,18.9337,19.2704,416564.50282169,0
+ARLP.US,D,20140205,000000,19.3464,19.46,18.9665,19.0386,307669.09025728,0
+ARLP.US,D,20140206,000000,19.0376,19.333,19.0337,19.18,320902.92941091,0
+ARLP.US,D,20140207,000000,19.3118,19.3118,19.0058,19.0646,247861.11783343,0
+ARLP.US,D,20140210,000000,19.0502,19.2569,18.9299,19.1598,352810.90885943,0
+ARLP.US,D,20140211,000000,19.2531,19.8496,19.1954,19.5119,379098.76827151,0
+ARLP.US,D,20140212,000000,19.5957,19.968,19.3792,19.4273,375802.78147005,0
+ARLP.US,D,20140213,000000,19.4888,19.6794,19.0049,19.3368,443629.84508698,0
+ARLP.US,D,20140214,000000,19.5668,19.5725,19.0886,19.2031,221568.06134345,0
+ARLP.US,D,20140218,000000,19.283,19.4013,18.9068,19.1156,1312023.103084,0
+ARLP.US,D,20140219,000000,19.1156,19.4013,19.1156,19.1271,172273.77750263,0
+ARLP.US,D,20140220,000000,18.9972,19.3464,18.9731,19.3282,295761.54538262,0
+ARLP.US,D,20140221,000000,19.3792,19.3974,19.2127,19.3426,281074.60324934,0
+ARLP.US,D,20140224,000000,19.4013,19.7226,19.3127,19.7073,319727.3503909,0
+ARLP.US,D,20140225,000000,19.7342,19.8141,19.5023,19.7264,236242.53048978,0
+ARLP.US,D,20140226,000000,19.6467,19.9641,19.6467,19.9602,215432.39117977,0
+ARLP.US,D,20140227,000000,19.9401,20.1912,19.84,20.1537,179047.64883189,0
+ARLP.US,D,20140228,000000,20.1075,20.5038,19.9237,20.3586,385022.39765704,0
+ARLP.US,D,20140303,000000,20.3586,20.4124,20.1344,20.4124,281628.61175303,0
+ARLP.US,D,20140304,000000,20.4624,20.5038,20.1719,20.1719,212324.53859813,0
+ARLP.US,D,20140305,000000,20.1768,20.2595,19.9872,19.9959,191720.2035728,0
+ARLP.US,D,20140306,000000,20.0873,20.1902,19.8371,20.0228,158620.01445501,0
+ARLP.US,D,20140307,000000,20.0439,20.171,19.8535,20.1382,241662.04331942,0
+ARLP.US,D,20140310,000000,20.2383,20.4345,19.8929,20.0622,209315.43049651,0
+ARLP.US,D,20140311,000000,19.9343,20.12,19.6139,19.6293,225004.36924808,0
+ARLP.US,D,20140312,000000,19.6139,19.6822,19.2233,19.4638,224788.17080762,0
+ARLP.US,D,20140313,000000,19.3792,19.5773,19.0607,19.2233,161047.04983231,0
+ARLP.US,D,20140314,000000,19.2233,19.3695,18.9876,19.1618,227800.39715598,0
+ARLP.US,D,20140317,000000,19.4388,19.4388,19.1915,19.3214,241686.98929332,0
+ARLP.US,D,20140318,000000,19.3792,19.4629,19.3301,19.4629,388830.81633902,0
+ARLP.US,D,20140319,000000,19.4956,19.5263,19.1387,19.2377,350660.35802618,0
+ARLP.US,D,20140320,000000,19.0847,19.335,18.7894,19.2002,383123.38539395,0
+ARLP.US,D,20140321,000000,19.3157,19.4474,19.18,19.3898,352296.39814774,0
+ARLP.US,D,20140324,000000,19.3916,19.5215,19.2589,19.4474,285415.20270784,0
+ARLP.US,D,20140325,000000,19.6139,19.7726,19.5408,19.7726,270268.83888857,0
+ARLP.US,D,20140326,000000,19.8756,19.8978,19.6293,19.7043,243743.99272445,0
+ARLP.US,D,20140327,000000,19.8323,19.8323,19.563,19.563,124605.13962758,0
+ARLP.US,D,20140328,000000,19.6322,19.687,19.385,19.5668,263374.39535213,0
+ARLP.US,D,20140331,000000,19.7312,19.9641,19.6148,19.8814,187472.11210084,0
+ARLP.US,D,20140401,000000,19.968,20.1834,19.8938,20.12,396985.03155739,0
+ARLP.US,D,20140402,000000,20.2143,20.2826,20.0507,20.1969,441342.09139729,0
+ARLP.US,D,20140403,000000,20.2768,20.2768,20.016,20.1113,274788.21782668,0
+ARLP.US,D,20140404,000000,20.1806,20.3018,19.9362,20.0439,313038.71113912,0
+ARLP.US,D,20140407,000000,20.0805,20.1459,19.6148,20.0353,356337.64591945,0
+ARLP.US,D,20140408,000000,20.0343,20.1806,19.9584,20.119,296262.54369177,0
+ARLP.US,D,20140409,000000,20.2999,20.2999,19.9959,20.1382,598016.31988814,0
+ARLP.US,D,20140410,000000,20.1344,20.1479,19.4147,19.6812,1005952.6339874,0
+ARLP.US,D,20140411,000000,19.5668,20.0622,19.5668,19.8583,166134.98909221,0
+ARLP.US,D,20140414,000000,19.7438,20.0959,19.7438,19.9169,419633.8970269,0
+ARLP.US,D,20140415,000000,20.0421,20.1113,19.6351,19.7679,579944.00121359,0
+ARLP.US,D,20140416,000000,19.8371,20.0873,19.7082,20.0757,338141.63679099,0
+ARLP.US,D,20140417,000000,20.0891,20.1623,19.9584,19.9891,130560.99089607,0
+ARLP.US,D,20140421,000000,20.12,20.1315,19.9853,20.0209,136954.43612337,0
+ARLP.US,D,20140422,000000,20.0094,20.0853,19.9584,20.0545,221833.11231612,0
+ARLP.US,D,20140423,000000,20.1152,20.4048,19.9891,20.2845,291651.69618269,0
+ARLP.US,D,20140424,000000,20.298,20.7001,20.2768,20.577,295165.96025577,0
+ARLP.US,D,20140425,000000,20.6308,20.6732,20.3335,20.4663,290841.99144654,0
+ARLP.US,D,20140428,000000,20.7954,21.464,20.7954,21.2735,522084.93300064,0
+ARLP.US,D,20140429,000000,21.5515,21.9229,21.5515,21.7546,503999.10192356,0
+ARLP.US,D,20140430,000000,21.8122,22.2086,21.5602,22.0066,556010.41808826,0
+ARLP.US,D,20140501,000000,22.073,22.4415,21.8056,22.2808,482397.96735783,0
+ARLP.US,D,20140502,000000,22.2952,22.4443,22.0451,22.1846,396865.49876579,0
+ARLP.US,D,20140505,000000,22.3,22.6935,22.1865,22.2394,776362.36320411,0
+ARLP.US,D,20140506,000000,22.3693,22.5069,22.2442,22.2913,331696.22078473,0
+ARLP.US,D,20140507,000000,22.4212,22.4338,22.2413,22.3087,207315.59492225,0
+ARLP.US,D,20140508,000000,22.325,22.325,21.973,22.2058,213415.92495623,0
+ARLP.US,D,20140509,000000,22.1846,22.2269,21.973,22.1683,219956.96719577,0
+ARLP.US,D,20140512,000000,22.2664,22.5502,21.8353,21.9816,558011.29307811,0
+ARLP.US,D,20140513,000000,22.0999,22.1817,21.4293,21.6247,510168.03338577,0
+ARLP.US,D,20140514,000000,21.6727,22.0249,21.3919,21.9451,321051.56583873,0
+ARLP.US,D,20140515,000000,22.0432,22.1615,21.7295,22.0557,297187.6235572,0
+ARLP.US,D,20140516,000000,22.198,22.2943,21.9229,22.0258,183557.67302979,0
+ARLP.US,D,20140519,000000,22.098,22.4674,22.098,22.2981,181322.92953463,0
+ARLP.US,D,20140520,000000,22.3693,22.4818,22.0316,22.3924,187743.39956699,0
+ARLP.US,D,20140521,000000,22.3876,22.732,22.1201,22.1374,562958.91123483,0
+ARLP.US,D,20140522,000000,22.0422,22.1191,21.6699,21.9152,317827.29871223,0
+ARLP.US,D,20140523,000000,21.919,22.0499,21.4899,21.616,314062.53548458,0
+ARLP.US,D,20140527,000000,21.7498,21.8671,21.3774,21.4823,236563.70990373,0
+ARLP.US,D,20140528,000000,21.5005,21.9912,21.5005,21.5698,285560.72088892,0
+ARLP.US,D,20140529,000000,21.7391,21.8046,21.5583,21.7093,225686.22586801,0
+ARLP.US,D,20140530,000000,21.7036,21.9451,21.489,21.7737,348536.83199799,0
+ARLP.US,D,20140602,000000,21.7498,21.9806,21.5939,21.8854,363123.99023568,0
+ARLP.US,D,20140603,000000,21.7498,21.7805,21.4293,21.5457,297775.932775,0
+ARLP.US,D,20140604,000000,21.6958,21.6958,21.1725,21.2408,353730.79164696,0
+ARLP.US,D,20140605,000000,21.2408,21.2879,20.9589,21.1408,349124.1018002,0
+ARLP.US,D,20140606,000000,20.9772,21.186,20.9608,21.1426,279837.69871016,0
+ARLP.US,D,20140609,000000,20.9762,21.5419,20.9762,21.3572,441213.20386547,0
+ARLP.US,D,20140610,000000,21.3177,21.4419,20.9502,20.9983,382175.43838577,0
+ARLP.US,D,20140611,000000,20.9502,21.184,20.3778,21.1089,665761.26967432,0
+ARLP.US,D,20140612,000000,20.9965,21.1465,20.7001,20.8155,178480.12792568,0
+ARLP.US,D,20140613,000000,20.8636,20.9377,20.7203,20.9146,239725.61209548,0
+ARLP.US,D,20140616,000000,20.9464,21.4573,20.9464,21.3919,187396.23476356,0
+ARLP.US,D,20140617,000000,21.7834,22.0836,21.2841,21.6448,423631.48934429,0
+ARLP.US,D,20140618,000000,21.8286,21.8353,21.3091,21.4477,373517.10661152,0
+ARLP.US,D,20140619,000000,21.3361,21.6275,21.0696,21.5824,310365.33426957,0
+ARLP.US,D,20140620,000000,21.5457,21.6679,21.362,21.6083,539014.93395371,0
+ARLP.US,D,20140623,000000,21.6083,22.0557,21.5698,22.0557,398333.15356354,0
+ARLP.US,D,20140624,000000,22.2462,22.6108,21.9652,21.97,372903.85141983,0
+ARLP.US,D,20140625,000000,22.098,22.4059,22.0499,22.2913,218343.79421694,0
+ARLP.US,D,20140626,000000,22.4011,22.4011,22.1769,22.2269,256113.03811624,0
+ARLP.US,D,20140627,000000,22.3144,22.6492,22.1548,22.6146,322326.92875434,0
+ARLP.US,D,20140630,000000,22.7205,22.7407,22.3144,22.3395,198011.78607334,0
+ARLP.US,D,20140701,000000,22.4674,22.7455,22.3616,22.477,322387.21485793,0
+ARLP.US,D,20140702,000000,22.4232,22.5742,22.376,22.4636,205497.65707433,0
+ARLP.US,D,20140703,000000,22.3568,22.606,22.1894,22.3616,212808.90625801,0
+ARLP.US,D,20140707,000000,22.3693,22.3693,22.1769,22.2327,208373.71998181,0
+ARLP.US,D,20140708,000000,22.2183,22.2327,21.8161,21.9017,317922.92494552,0
+ARLP.US,D,20140709,000000,21.8353,21.9017,21.6448,21.7006,355203.64352261,0
+ARLP.US,D,20140710,000000,21.3919,21.5929,21.3091,21.3995,353438.71586923,0
+ARLP.US,D,20140711,000000,21.4938,21.5929,21.3572,21.4389,200913.83437031,0
+ARLP.US,D,20140714,000000,21.5102,21.5698,21.0696,21.4419,392814.89625388,0
+ARLP.US,D,20140715,000000,21.5457,21.6199,21.0782,21.5332,395367.70091625,0
+ARLP.US,D,20140716,000000,21.6805,22.2981,21.6448,22.2721,239124.82989074,0
+ARLP.US,D,20140717,000000,22.2664,22.3481,21.97,22.2981,153895.8706478,0
+ARLP.US,D,20140718,000000,22.1846,22.3327,22.0894,22.2616,148508.57970111,0
+ARLP.US,D,20140721,000000,22.3048,22.5242,22.1548,22.5097,226210.0913199,0
+ARLP.US,D,20140722,000000,22.6877,23.0793,22.4463,23.0207,418111.15320346,0
+ARLP.US,D,20140723,000000,23.215,23.6469,23.0562,23.2573,363188.43400158,0
+ARLP.US,D,20140724,000000,23.4488,23.492,23.2226,23.3631,179499.79460882,0
+ARLP.US,D,20140725,000000,23.4641,23.4641,23.2429,23.2957,1192287.6254446,0
+ARLP.US,D,20140728,000000,23.798,24.4984,23.7114,23.9875,453204.94140204,0
+ARLP.US,D,20140729,000000,24.3589,24.9429,24.0875,24.5301,324138.63010878,0
+ARLP.US,D,20140730,000000,25.6134,25.7779,23.4882,24.0616,695283.7903687,0
+ARLP.US,D,20140731,000000,24.1049,24.3926,22.986,24.0424,717248.72038713,0
+ARLP.US,D,20140801,000000,23.875,24.0491,23.3786,23.721,384546.34532179,0
+ARLP.US,D,20140804,000000,23.798,23.798,23.2381,23.5536,450113.71946967,0
+ARLP.US,D,20140805,000000,23.6441,23.7643,22.7945,22.9735,423318.62525496,0
+ARLP.US,D,20140806,000000,22.7945,23.3236,22.7329,23.1775,224417.09944587,0
+ARLP.US,D,20140807,000000,23.2419,23.3872,22.9937,23.0428,298864.20088636,0
+ARLP.US,D,20140808,000000,23.087,23.213,22.7377,22.8186,365659.12483321,0
+ARLP.US,D,20140811,000000,22.7945,23.3631,22.7945,23.1841,284696.96654265,0
+ARLP.US,D,20140812,000000,23.3515,23.3641,23.035,23.1159,202997.86260649,0
+ARLP.US,D,20140813,000000,23.1159,23.5363,22.9677,23.2275,288008.5445778,0
+ARLP.US,D,20140814,000000,23.4536,23.4536,23.0428,23.2275,313303.76211181,0
+ARLP.US,D,20140815,000000,23.5142,23.672,23.1303,23.3333,238935.65625533,0
+ARLP.US,D,20140818,000000,23.3381,23.7076,23.1746,23.2496,217331.40344286,0
+ARLP.US,D,20140819,000000,23.2496,23.3708,23.2313,23.3102,241278.49897072,0
+ARLP.US,D,20140820,000000,23.4122,23.5084,23.2092,23.267,260986.85776683,0
+ARLP.US,D,20140821,000000,23.2025,23.72,23.0735,23.6441,313343.25990381,0
+ARLP.US,D,20140822,000000,23.5911,23.5911,23.2361,23.4449,212649.8756744,0
+ARLP.US,D,20140825,000000,23.392,23.8874,23.3477,23.8615,234475.52400524,0
+ARLP.US,D,20140826,000000,23.9693,24.2828,23.7692,24.2511,315161.19775173,0
+ARLP.US,D,20140827,000000,24.2511,24.2704,23.4122,24.2252,397994.30408474,0
+ARLP.US,D,20140828,000000,23.8952,24.3954,23.7114,23.9846,494989.44768356,0
+ARLP.US,D,20140829,000000,23.95,24.2049,23.72,24.1347,170147.13322769,0
+ARLP.US,D,20140902,000000,24.2444,24.5648,24.1684,24.2954,458583.9170241,0
+ARLP.US,D,20140903,000000,24.4195,24.4917,23.9587,24.1154,186925.37950621,0
+ARLP.US,D,20140904,000000,24.2367,24.2675,23.3515,23.8384,325434.78133597,0
+ARLP.US,D,20140905,000000,23.8711,23.8711,23.4045,23.5363,270351.99213491,0
+ARLP.US,D,20140908,000000,23.5229,24.2511,23.4641,23.6681,389723.67432151,0
+ARLP.US,D,20140909,000000,23.4902,23.9414,23.4834,23.9153,296185.62693891,0
+ARLP.US,D,20140910,000000,23.8577,24.0087,23.772,23.8037,153338.74389738,0
+ARLP.US,D,20140911,000000,23.7355,23.9414,23.5642,23.9115,167970.59700497,0
+ARLP.US,D,20140912,000000,23.9587,24,23.6681,23.8095,158033.78406838,0
+ARLP.US,D,20140915,000000,23.9173,23.9779,23.4209,23.7114,256978.87129366,0
+ARLP.US,D,20140916,000000,23.5363,23.6931,23.2987,23.4497,245938.19901201,0
+ARLP.US,D,20140917,000000,23.2852,23.4449,22.9148,23.3824,367166.27742296,0
+ARLP.US,D,20140918,000000,23.6585,23.6585,22.8263,23.2294,373318.5782359,0
+ARLP.US,D,20140919,000000,23.1235,23.2025,22.9418,23.0813,405287.88320358,0
+ARLP.US,D,20140922,000000,23.189,23.189,22.4068,22.7696,371005.8785723,0
+ARLP.US,D,20140923,000000,22.7041,23.0139,22.5444,22.5916,289675.76716674,0
+ARLP.US,D,20140924,000000,22.5916,22.5916,21.4322,21.5717,775675.3095063,0
+ARLP.US,D,20140925,000000,21.3447,21.6256,20.1546,20.9339,1203540.3385044,0
+ARLP.US,D,20140926,000000,20.8857,21.5208,20.6308,21.4698,320019.42616865,0
+ARLP.US,D,20140929,000000,21.363,21.7825,21.0772,21.1272,460146.15863955,0
+ARLP.US,D,20140930,000000,21.1272,21.1571,20.5635,20.7771,607364.82360694,0
+ARLP.US,D,20141001,000000,20.7982,21.0041,20.7232,20.7597,260529.51491202,0
+ARLP.US,D,20141002,000000,20.6886,21.3062,20.4528,21.1773,316583.118264,0
+ARLP.US,D,20141003,000000,21.1465,21.4389,21.0888,21.2398,240895.9940376,0
+ARLP.US,D,20141006,000000,21.0975,21.2197,20.7492,21.1311,264402.3773599,0
+ARLP.US,D,20141007,000000,21.0147,21.1946,20.7097,20.753,260554.46088591,0
+ARLP.US,D,20141008,000000,20.6625,20.6625,19.7207,20.448,578091.76265156,0
+ARLP.US,D,20141009,000000,20.2258,20.4327,19.889,20.22,342491.5909897,0
+ARLP.US,D,20141010,000000,20.1497,20.4885,18.8394,20.4172,747801.30192044,0
+ARLP.US,D,20141013,000000,20.4096,20.7299,19.7591,19.8092,353576.95814125,0
+ARLP.US,D,20141014,000000,20.069,20.3556,17.9852,18.7211,1304378.2014993,0
+ARLP.US,D,20141015,000000,18.446,20.1382,18.1977,19.9343,725991.2448233,0
+ARLP.US,D,20141016,000000,19.9343,21.4995,19.9343,21.2197,788045.39431367,0
+ARLP.US,D,20141017,000000,21.8969,21.8969,20.0564,20.4913,816135.60033999,0
+ARLP.US,D,20141020,000000,20.7982,20.8059,20.0439,20.525,448668.93181466,0
+ARLP.US,D,20141021,000000,20.4961,20.9415,20.1382,20.8329,295303.16311222,0
+ARLP.US,D,20141022,000000,20.8857,21.463,20.8492,21.4005,739550.42105321,0
+ARLP.US,D,20141023,000000,21.642,21.7506,21.2918,21.463,235837.15841391,0
+ARLP.US,D,20141024,000000,21.5102,21.7661,21.5102,21.6958,306048.64136939,0
+ARLP.US,D,20141027,000000,21.8209,21.8969,21.5035,21.7825,367357.52988952,0
+ARLP.US,D,20141028,000000,21.9431,22.2462,21.8469,22.2038,569734.86139526,0
+ARLP.US,D,20141029,000000,22.2183,22.3058,21.9806,22.2038,259398.63076191,0
+ARLP.US,D,20141030,000000,22.0739,22.8619,21.922,22.4742,239185.11599433,0
+ARLP.US,D,20141031,000000,22.9109,23.4257,22.3405,23.3236,545169.31359781,0
+ARLP.US,D,20141103,000000,23.6441,24.0905,23.39,23.9587,611364.49475548,0
+ARLP.US,D,20141104,000000,23.9587,24.2589,23.4497,23.925,825463.31574722,0
+ARLP.US,D,20141105,000000,23.213,23.825,22.7791,23.0398,1022011.6046852,0
+ARLP.US,D,20141106,000000,22.9206,23.264,22.7301,23.1371,365847.25905303,0
+ARLP.US,D,20141107,000000,23.2169,23.4631,22.9264,23.3689,308278.18778665,0
+ARLP.US,D,20141110,000000,23.2409,23.5757,23.0841,23.417,492482.37730666,0
+ARLP.US,D,20141111,000000,23.4228,23.5055,23.0938,23.4083,401190.5069906,0
+ARLP.US,D,20141112,000000,23.2612,23.3477,23.0639,23.2554,311653.17017213,0
+ARLP.US,D,20141113,000000,23.2082,23.393,23.0235,23.114,307925.82590533,0
+ARLP.US,D,20141114,000000,23.2949,23.6969,23.0899,23.6306,478398.29620929,0
+ARLP.US,D,20141117,000000,23.7268,23.7335,23.0687,23.34,314375.3995739,0
+ARLP.US,D,20141118,000000,23.267,23.5825,23.1881,23.4824,329069.61761623,0
+ARLP.US,D,20141119,000000,23.4872,23.4872,22.705,22.8292,383586.96474225,0
+ARLP.US,D,20141120,000000,22.7648,22.9609,22.4174,22.9158,328622.6689172,0
+ARLP.US,D,20141121,000000,22.9322,23.7701,22.9322,23.6855,733580.01796662,0
+ARLP.US,D,20141124,000000,23.8298,23.8298,23.2997,23.6931,299944.15367309,0
+ARLP.US,D,20141125,000000,23.7124,23.7124,22.9379,23.1476,351617.65977457,0
+ARLP.US,D,20141126,000000,23.2082,23.545,22.8485,23.5123,402426.3721142,0
+ARLP.US,D,20141128,000000,23.1947,23.393,22.5145,22.6329,176407.53326087,0
+ARLP.US,D,20141201,000000,22.6859,22.6859,20.8694,21.2908,950963.39218844,0
+ARLP.US,D,20141202,000000,21.1426,22.0672,21.1282,21.6737,462956.73836555,0
+ARLP.US,D,20141203,000000,21.7921,22.3876,21.6737,22.2789,502110.48381626,0
+ARLP.US,D,20141204,000000,22.709,22.7138,21.9402,22.0999,930718.69495348,0
+ARLP.US,D,20141205,000000,22.0999,22.0999,21.6199,21.7998,333074.48584267,0
+ARLP.US,D,20141208,000000,21.6247,21.7478,20.8098,21.3909,745294.23154355,0
+ARLP.US,D,20141209,000000,21.3485,22.3174,21.3409,22.1365,488354.8580419,0
+ARLP.US,D,20141210,000000,22.1095,22.1365,20.9608,21.3678,468590.3708045,0
+ARLP.US,D,20141211,000000,21.3042,21.5631,20.9608,21.3543,329324.27443313,0
+ARLP.US,D,20141212,000000,21.0474,21.1725,20.1902,20.5433,742897.33921805,0
+ARLP.US,D,20141215,000000,20.5635,20.5635,19.1781,19.4763,692146.83415085,0
+ARLP.US,D,20141216,000000,19.0559,19.7726,18.7663,19.7583,791534.71241286,0
+ARLP.US,D,20141217,000000,19.7043,20.2489,19.586,19.9305,736641.09684719,0
+ARLP.US,D,20141218,000000,20.245,20.5683,19.8978,20.5067,603544.9713536,0
+ARLP.US,D,20141219,000000,20.4846,20.803,20.2681,20.754,855046.12254518,0
+ARLP.US,D,20141222,000000,20.6366,21.0907,20.2932,20.3422,472409.18364227,0
+ARLP.US,D,20141223,000000,20.2143,20.6866,19.9968,20.628,454410.66347385,0
+ARLP.US,D,20141224,000000,20.6366,20.7992,20.3663,20.7992,239064.54378714,0
+ARLP.US,D,20141226,000000,20.8829,21.0945,20.6962,20.7867,162314.09742328,0
+ARLP.US,D,20141229,000000,20.7896,21.0696,20.5635,20.9012,335437.07745406,0
+ARLP.US,D,20141230,000000,20.8146,21.4477,20.7838,21.0368,372399.73486394,0
+ARLP.US,D,20141231,000000,21.1138,21.4322,20.8338,21.1523,380895.91780785,0
+ARLP.US,D,20150102,000000,21.3409,21.4477,20.9608,21.2157,354319.10086476,0
+ARLP.US,D,20150105,000000,21.2157,21.4477,20.6395,20.779,408506.95325218,0
+ARLP.US,D,20150106,000000,20.7396,20.9367,19.9487,20.4558,380777.42443182,0
+ARLP.US,D,20150107,000000,20.9397,20.9397,19.1627,19.664,756096.87765757,0
+ARLP.US,D,20150108,000000,19.6543,20.628,19.6543,20.5134,683749.39568695,0
+ARLP.US,D,20150109,000000,20.5385,20.7501,19.7352,19.8747,410425.71441128,0
+ARLP.US,D,20150112,000000,19.8516,19.8516,19.3041,19.4436,438543.98465824,0
+ARLP.US,D,20150113,000000,19.4177,19.4522,18.9635,19.1598,457146.40527814,0
+ARLP.US,D,20150114,000000,18.9155,19.2493,18.4479,19.0847,493027.03107014,0
+ARLP.US,D,20150115,000000,19.0982,19.4879,18.648,19.0588,572095.37417549,0
+ARLP.US,D,20150116,000000,19.0261,19.5004,18.7634,19.3445,314160.24054902,0
+ARLP.US,D,20150120,000000,19.4763,19.5408,19.1627,19.3003,420673.31260604,0
+ARLP.US,D,20150121,000000,19.3609,20.1989,19.2868,19.6148,684389.6756837,0
+ARLP.US,D,20150122,000000,19.8468,20.1248,19.4831,19.7756,510933.04325203,0
+ARLP.US,D,20150123,000000,19.7631,19.841,19.5072,19.6447,880315.35468971,0
+ARLP.US,D,20150126,000000,19.6052,20.0112,19.2916,19.7583,531549.85126431,0
+ARLP.US,D,20150127,000000,19.4629,19.9833,19.2387,19.7919,448800.93759321,0
+ARLP.US,D,20150128,000000,19.9044,20.1806,19.408,19.4282,707439.75556677,0
+ARLP.US,D,20150129,000000,19.61,19.61,18.621,19.2868,730397.32746328,0
+ARLP.US,D,20150130,000000,19.1877,19.889,19.1675,19.5504,496174.38144378,0
+ARLP.US,D,20150202,000000,19.6543,19.7919,17.8937,18.3507,1356832.3087007,0
+ARLP.US,D,20150203,000000,18.419,18.9953,18.164,18.877,1036827.4343502,0
+ARLP.US,D,20150204,000000,18.877,19.1377,18.1198,18.9125,755669.67785455,0
+ARLP.US,D,20150205,000000,19.1377,19.2348,18.2977,18.5864,628261.23441002,0
+ARLP.US,D,20150206,000000,18.2218,18.4719,17.8879,18.214,823725.41289889,0
+ARLP.US,D,20150209,000000,18.1419,18.5797,17.9976,18.4392,652223.92117157,0
+ARLP.US,D,20150210,000000,18.5277,19.0665,18.4161,18.9164,510923.68851181,0
+ARLP.US,D,20150211,000000,18.8096,18.8741,18.3439,18.6778,445299.14650708,0
+ARLP.US,D,20150212,000000,18.6923,18.9645,18.5864,18.7162,346719.93356565,0
+ARLP.US,D,20150213,000000,18.9386,19.6678,18.7971,19.6361,353704.80625749,0
+ARLP.US,D,20150217,000000,19.6168,19.8978,19.4936,19.5023,306113.0851353,0
+ARLP.US,D,20150218,000000,19.333,19.6485,19.2127,19.5947,192090.23551897,0
+ARLP.US,D,20150219,000000,19.5524,20.2171,19.3916,20.169,268572.51266342,0
+ARLP.US,D,20150220,000000,20.2797,20.3335,19.8775,20.1969,338542.85120454,0
+ARLP.US,D,20150223,000000,19.9901,20.0555,19.4522,19.5023,729572.03149345,0
+ARLP.US,D,20150224,000000,19.5023,20.0285,19.4147,19.9901,197716.59204887,0
+ARLP.US,D,20150225,000000,19.9872,20.0122,19.4426,19.5177,337642.717313,0
+ARLP.US,D,20150226,000000,19.5177,20.0094,19.3561,19.6168,368327.30462486,0
+ARLP.US,D,20150227,000000,19.5369,19.9343,19.5177,19.7679,410157.54519186,0
+ARLP.US,D,20150302,000000,19.6812,19.7043,19.2224,19.2387,446171.21617798,0
+ARLP.US,D,20150303,000000,19.4273,19.8025,19.2281,19.3705,344933.17818511,0
+ARLP.US,D,20150304,000000,19.3513,19.3629,18.6413,18.7423,619235.98893634,0
+ARLP.US,D,20150305,000000,18.7423,18.8962,18.3979,18.8366,538207.30804871,0
+ARLP.US,D,20150306,000000,18.647,19.1714,18.5671,18.6046,375744.57419762,0
+ARLP.US,D,20150309,000000,18.6634,18.7375,17.6734,17.8379,704866.16259281,0
+ARLP.US,D,20150310,000000,17.632,18.1198,17.5435,17.6936,450770.63011568,0
+ARLP.US,D,20150311,000000,17.6253,17.9774,17.5531,17.8138,384945.48090419,0
+ARLP.US,D,20150312,000000,17.8283,18.8693,17.8033,18.0121,343130.83157088,0
+ARLP.US,D,20150313,000000,18.0187,18.1131,17.2953,17.6281,706668.50920705,0
+ARLP.US,D,20150316,000000,17.3704,17.5888,17.1231,17.327,509795.92260844,0
+ARLP.US,D,20150317,000000,17.0874,17.7831,17.023,17.5888,354137.20313841,0
+ARLP.US,D,20150318,000000,17.3636,18.1323,17.353,17.7831,428763.08405851,0
+ARLP.US,D,20150319,000000,17.6984,17.6984,17.2183,17.327,465580.2232873,0
+ARLP.US,D,20150320,000000,17.2433,17.3385,17.0442,17.0826,1085211.1901437,0
+ARLP.US,D,20150323,000000,17.0826,17.3136,16.8142,16.9894,632638.21341379,0
+ARLP.US,D,20150324,000000,16.9778,17.0095,16.5497,16.8229,384746.95252857,0
+ARLP.US,D,20150325,000000,16.7181,16.8345,16.4997,16.6228,338526.22055528,0
+ARLP.US,D,20150326,000000,16.693,16.693,16.3245,16.4246,423161.67350252,0
+ARLP.US,D,20150327,000000,16.3688,16.3794,15.8839,16.0148,599028.71066223,0
+ARLP.US,D,20150330,000000,15.9945,16.8181,15.5588,16.7575,716071.06253596,0
+ARLP.US,D,20150331,000000,16.7277,16.8624,16.4919,16.7094,724374.95359774,0
+ARLP.US,D,20150401,000000,16.7247,16.8373,16.2976,16.4881,427160.30523547,0
+ARLP.US,D,20150402,000000,16.3688,16.6689,16.2129,16.5045,438763.30134543,0
+ARLP.US,D,20150406,000000,16.4997,16.87,16.4246,16.7633,489588.64433434,0
+ARLP.US,D,20150407,000000,16.8094,17.1866,16.5083,16.5497,557248.36204302,0
+ARLP.US,D,20150408,000000,16.644,16.6988,15.9551,16.2639,344332.39598036,0
+ARLP.US,D,20150409,000000,16.2129,16.5343,16.0946,16.4997,258212.6575861,0
+ARLP.US,D,20150410,000000,16.4573,16.9037,16.3245,16.87,459374.91227982,0
+ARLP.US,D,20150413,000000,16.6565,16.8345,16.4439,16.4823,364740.28146124,0
+ARLP.US,D,20150414,000000,16.4794,16.5583,16.0744,16.1745,446569.3123448,0
+ARLP.US,D,20150415,000000,16.0995,16.7373,16.0995,16.6641,536022.45650136,0
+ARLP.US,D,20150416,000000,16.7757,17.0519,16.3986,16.7498,421169.11383729,0
+ARLP.US,D,20150417,000000,16.6141,16.7536,16.2274,16.3688,648245.03833462,0
+ARLP.US,D,20150420,000000,16.3938,16.7277,16.2505,16.5583,408076.63520242,0
+ARLP.US,D,20150421,000000,16.6497,16.7277,16.1812,16.2177,332215.9285743,0
+ARLP.US,D,20150422,000000,16.2274,16.5083,16.2274,16.3457,339742.33678286,0
+ARLP.US,D,20150423,000000,16.4439,16.6882,16.2755,16.4794,447568.19071635,0
+ARLP.US,D,20150424,000000,16.3938,16.7335,16.1196,16.2274,683457.31990922,0
+ARLP.US,D,20150427,000000,16.3688,16.5439,16.2428,16.4275,369141.16702333,0
+ARLP.US,D,20150428,000000,16.416,16.6824,16.3399,16.4997,511046.33955015,0
+ARLP.US,D,20150429,000000,16.4823,17.2722,16.4688,17.1337,507392.79378946,0
+ARLP.US,D,20150430,000000,17.2876,17.3443,16.7181,17.2289,806508.53324597,0
+ARLP.US,D,20150501,000000,17.1924,17.3328,16.8835,17.0952,751081.69748821,0
+ARLP.US,D,20150504,000000,17.1693,17.327,16.9152,17.1125,534801.14319586,0
+ARLP.US,D,20150505,000000,17.2048,17.3385,16.8931,16.8989,393549.76306833,0
+ARLP.US,D,20150506,000000,17.1241,17.1241,16.3197,16.6189,461039.01662203,0
+ARLP.US,D,20150507,000000,16.4862,16.5555,16.0215,16.1601,620545.65256605,0
+ARLP.US,D,20150508,000000,16.2476,16.4515,15.8791,15.9936,635349.00924419,0
+ARLP.US,D,20150511,000000,16.009,16.3698,15.9311,16.2303,361906.8345925,0
+ARLP.US,D,20150512,000000,16.287,16.7017,16.1523,16.2226,342690.11936531,0
+ARLP.US,D,20150513,000000,16.2524,16.4208,16.1456,16.2303,365205.9396407,0
+ARLP.US,D,20150514,000000,16.3159,16.568,16.2111,16.4054,305809.57578619,0
+ARLP.US,D,20150515,000000,16.6709,16.6767,16.2639,16.6296,276294.33100086,0
+ARLP.US,D,20150518,000000,16.6459,16.6459,16.2476,16.466,328955.28190253,0
+ARLP.US,D,20150519,000000,16.417,16.5786,16.2669,16.2966,429566.55230118,0
+ARLP.US,D,20150520,000000,16.2524,16.4265,15.8839,16.0186,269912.31934493,0
+ARLP.US,D,20150521,000000,16.0186,16.3332,15.8253,15.8791,299331.93789697,0
+ARLP.US,D,20150522,000000,15.8791,15.9869,15.626,15.6396,417420.98125891,0
+ARLP.US,D,20150526,000000,15.5299,15.5973,14.7083,14.9622,917184.46469747,0
+ARLP.US,D,20150527,000000,15.0287,15.2932,14.8901,15.0046,541979.34718543,0
+ARLP.US,D,20150528,000000,15.0132,15.2124,14.9171,15.1604,390011.59243693,0
+ARLP.US,D,20150529,000000,15.1162,15.4568,14.8218,15.2864,436054.5843462,0
+ARLP.US,D,20150601,000000,15.2075,15.6059,15.1778,15.4568,389482.52990714,0
+ARLP.US,D,20150602,000000,15.451,15.6396,15.3279,15.5588,436458.91700648,0
+ARLP.US,D,20150603,000000,15.5973,15.7512,15.2932,15.3741,367207.85404612,0
+ARLP.US,D,20150604,000000,15.351,15.351,14.8256,14.9911,354650.67443451,0
+ARLP.US,D,20150605,000000,15.0632,15.0632,14.7333,14.9911,429387.77282157,0
+ARLP.US,D,20150608,000000,14.8343,15.2489,14.615,14.6823,465472.12406707,0
+ARLP.US,D,20150609,000000,14.6775,14.8218,14.2802,14.3821,343288.8227389,0
+ARLP.US,D,20150610,000000,14.3918,14.4735,13.5163,13.8242,1194735.4491335,0
+ARLP.US,D,20150611,000000,13.8242,14.0012,13.3816,13.7692,1350945.0588605,0
+ARLP.US,D,20150612,000000,13.5769,13.8242,13.4431,13.4787,519025.93295123,0
+ARLP.US,D,20150615,000000,13.4085,13.6528,13.1891,13.3873,531583.11256284,0
+ARLP.US,D,20150616,000000,13.2546,13.6798,13.1891,13.3873,596312.71775393,0
+ARLP.US,D,20150617,000000,13.4605,13.5913,12.9342,13.1988,663793.655983,0
+ARLP.US,D,20150618,000000,13.1275,13.2748,12.9746,13.0448,476071.04472759,0
+ARLP.US,D,20150619,000000,12.8784,13.0872,12.6147,12.7745,1290702.6107245,0
+ARLP.US,D,20150622,000000,12.7254,12.9601,12.6225,12.6436,749708.62950817,0
+ARLP.US,D,20150623,000000,12.7254,12.7851,12.2742,12.6494,869016.90734444,0
+ARLP.US,D,20150624,000000,12.6071,12.7552,12.6071,12.6984,306004.98591507,0
+ARLP.US,D,20150625,000000,12.7293,12.8592,12.2857,12.3724,1229896.7993448,0
+ARLP.US,D,20150626,000000,12.2799,12.5936,12.0655,12.4291,797174.58134528,0
+ARLP.US,D,20150629,000000,12.3887,12.6821,12.3473,12.5609,780112.57461366,0
+ARLP.US,D,20150630,000000,12.7966,12.8716,12.5974,12.7254,1177121.5127293,0
+ARLP.US,D,20150701,000000,12.8832,12.8832,12.4397,12.7552,683213.05724812,0
+ARLP.US,D,20150702,000000,12.9419,12.9419,12.3887,12.6677,717930.57700705,0
+ARLP.US,D,20150706,000000,12.6436,12.863,12.5253,12.7552,606513.54224763,0
+ARLP.US,D,20150707,000000,12.7783,12.7783,12.2405,12.5936,674971.5311211,0
+ARLP.US,D,20150708,000000,12.5147,12.6147,12.3887,12.532,380151.69625318,0
+ARLP.US,D,20150709,000000,12.532,12.761,12.4686,12.5205,541784.97647213,0
+ARLP.US,D,20150710,000000,12.4782,12.6581,12.3887,12.5868,642999.10790668,0
+ARLP.US,D,20150713,000000,12.5205,12.863,12.4618,12.7293,608475.95886106,0
+ARLP.US,D,20150714,000000,12.8457,12.8457,12.5725,12.6745,542364.97036528,0
+ARLP.US,D,20150715,000000,12.6745,12.7783,12.5358,12.6321,527112.58615695,0
+ARLP.US,D,20150716,000000,12.6147,12.7187,12.4916,12.6984,524712.57558472,0
+ARLP.US,D,20150717,000000,12.5868,12.6793,12.1944,12.4397,940761.52827915,0
+ARLP.US,D,20150720,000000,12.3329,12.3666,12.0049,12.2905,836409.40121116,0
+ARLP.US,D,20150721,000000,12.2338,12.2905,12.0366,12.1635,496860.39572602,0
+ARLP.US,D,20150722,000000,12.0049,12.0818,11.8066,12.0539,502943.05569516,0
+ARLP.US,D,20150723,000000,12.025,12.077,11.7518,11.8942,423307.19168359,0
+ARLP.US,D,20150724,000000,11.7816,11.873,11.6017,11.8384,412317.45076532,0
+ARLP.US,D,20150727,000000,11.8384,11.9961,11.7268,11.8327,546685.82092778,0
+ARLP.US,D,20150728,000000,11.8327,12.3935,11.8327,12.2857,1342685.8626686,0
+ARLP.US,D,20150729,000000,12.2857,12.8659,12.1424,12.8659,1746958.2368514,0
+ARLP.US,D,20150730,000000,12.8716,12.94,12.5119,12.7648,657513.50705383,0
+ARLP.US,D,20150731,000000,12.7466,12.8409,12.5205,12.5503,488237.40408145,0
+ARLP.US,D,20150803,000000,12.5503,12.7389,12.2502,12.4551,966177.31802034,0
+ARLP.US,D,20150804,000000,12.3983,12.4686,12.0049,12.3628,1766382.8351944,0
+ARLP.US,D,20150805,000000,12.4224,12.636,12.2396,12.3339,1075714.0499971,0
+ARLP.US,D,20150806,000000,12.1135,12.5782,11.9836,12.4031,778518.11111525,0
+ARLP.US,D,20150807,000000,12.4916,12.6147,12.2396,12.3377,608320.04652418,0
+ARLP.US,D,20150810,000000,12.2608,12.7321,12.1241,12.5926,669342.05634446,0
+ARLP.US,D,20150811,000000,12.5974,12.8726,12.2915,12.7283,552165.61986102,0
+ARLP.US,D,20150812,000000,12.6552,13.0198,12.5532,12.8313,384823.86928143,0
+ARLP.US,D,20150813,000000,12.8062,12.8986,12.6013,12.8726,345921.66240087,0
+ARLP.US,D,20150814,000000,13.1045,13.1045,12.7148,13.0111,619187.13640411,0
+ARLP.US,D,20150817,000000,13.1103,13.166,12.8726,12.8947,531851.28178226,0
+ARLP.US,D,20150818,000000,12.8726,12.9784,12.7485,12.9419,204047.67234142,0
+ARLP.US,D,20150819,000000,12.8794,13.0583,12.7783,12.8947,270214.78927846,0
+ARLP.US,D,20150820,000000,12.8457,13.1526,12.812,13.0314,430207.87171351,0
+ARLP.US,D,20150821,000000,12.9958,13.0939,12.8543,12.9111,392264.00599693,0
+ARLP.US,D,20150824,000000,12.6436,13.0669,10.4598,12.303,1086146.6641649,0
+ARLP.US,D,20150825,000000,12.9188,12.9188,12.4031,12.5974,310836.18952692,0
+ARLP.US,D,20150826,000000,12.8592,12.864,12.4551,12.8005,247519.15010789,0
+ARLP.US,D,20150827,000000,12.8313,13.3517,12.636,12.9188,832957.50207283,0
+ARLP.US,D,20150828,000000,12.9419,13.6134,12.9256,13.2776,898752.50823254,0
+ARLP.US,D,20150831,000000,13.2776,13.5336,13.1103,13.4171,384251.15129732,0
+ARLP.US,D,20150901,000000,13.3152,13.4884,13.1314,13.2949,399125.18823484,0
+ARLP.US,D,20150902,000000,13.4296,13.7279,12.8457,13.0525,689940.15487632,0
+ARLP.US,D,20150903,000000,12.9832,13.37,12.9544,13.1362,274980.50970883,0
+ARLP.US,D,20150904,000000,12.9313,13.2517,12.9053,13.1776,217965.44694614,0
+ARLP.US,D,20150908,000000,13.3296,13.3681,12.8986,13.1458,233030.73635022,0
+ARLP.US,D,20150909,000000,13.2199,13.2998,12.8851,13.041,245997.44570002,0
+ARLP.US,D,20150910,000000,13.1526,13.1651,12.7648,13.0362,335605.46277788,0
+ARLP.US,D,20150911,000000,12.9784,13.0795,12.8313,12.8909,463961.85323058,0
+ARLP.US,D,20150914,000000,12.8206,12.939,12.712,12.9188,320175.33850551,0
+ARLP.US,D,20150915,000000,12.8678,13.0669,12.7851,12.939,372807.18577096,0
+ARLP.US,D,20150916,000000,12.9188,13.0843,12.812,12.99,264492.80651529,0
+ARLP.US,D,20150917,000000,12.964,13.1651,12.7966,12.964,265480.25131547,0
+ARLP.US,D,20150918,000000,13.0525,13.1247,12.8005,13.0362,788527.68314239,0
+ARLP.US,D,20150921,000000,13.0795,13.2998,12.9727,13.1939,364993.89886255,0
+ARLP.US,D,20150922,000000,13.1574,13.1574,12.8206,12.8909,501533.60816984,0
+ARLP.US,D,20150923,000000,12.8726,12.9053,12.5167,12.6139,502126.07504995,0
+ARLP.US,D,20150924,000000,12.5974,12.812,12.4031,12.5167,578719.56966137,0
+ARLP.US,D,20150925,000000,12.534,12.636,12.1992,12.3762,476928.56258038,0
+ARLP.US,D,20150928,000000,12.3445,12.4792,12.0818,12.229,597822.98859042,0
+ARLP.US,D,20150929,000000,12.3339,12.3963,11.5055,11.5315,1164770.1374024,0
+ARLP.US,D,20150930,000000,11.6007,11.8942,11.4593,11.6739,892649.05995181,0
+ARLP.US,D,20151001,000000,11.6739,11.798,11.2323,11.292,944896.32345298,0
+ARLP.US,D,20151002,000000,11.1178,11.5151,11.0543,11.4622,528607.26575976,0
+ARLP.US,D,20151005,000000,11.5055,11.973,11.4093,11.8942,683652.7300381,0
+ARLP.US,D,20151006,000000,11.9548,12.4128,11.847,12.2608,509728.36059579,0
+ARLP.US,D,20151007,000000,12.3242,12.6225,12.2982,12.534,511470.42110644,0
+ARLP.US,D,20151008,000000,12.534,12.7783,12.5003,12.6436,329141.33729119,0
+ARLP.US,D,20151009,000000,12.7321,12.7321,12.3445,12.3867,352404.49736798,0
+ARLP.US,D,20151012,000000,12.4031,12.6139,12.1241,12.1444,409485.04331216,0
+ARLP.US,D,20151013,000000,12.1328,12.3339,12.0722,12.1396,412474.40251777,0
+ARLP.US,D,20151014,000000,12.0722,12.2915,11.8143,12.0077,497144.15617912,0
+ARLP.US,D,20151015,000000,11.9403,11.9827,11.798,11.9202,360221.94193871,0
+ARLP.US,D,20151016,000000,11.9028,12.0298,11.695,11.748,403512.5613944,0
+ARLP.US,D,20151019,000000,11.798,11.8778,11.543,11.6007,361368.4173225,0
+ARLP.US,D,20151020,000000,11.5363,11.8143,11.5363,11.7037,271930.86439963,0
+ARLP.US,D,20151021,000000,11.6777,11.7691,11.543,11.5834,429828.48502713,0
+ARLP.US,D,20151022,000000,11.6421,11.7008,11.415,11.4593,465487.71530077,0
+ARLP.US,D,20151023,000000,11.5315,11.5902,11.3006,11.5527,494854.32365828,0
+ARLP.US,D,20151026,000000,11.5151,11.7884,11.3006,11.4074,752678.23981778,0
+ARLP.US,D,20151027,000000,11.0475,11.316,10.7579,10.7858,1028231.4675107,0
+ARLP.US,D,20151028,000000,10.7599,11.0967,10.7599,10.9293,463585.58479094,0
+ARLP.US,D,20151029,000000,10.8859,11.2486,10.8388,11.1543,522125.47020823,0
+ARLP.US,D,20151030,000000,11.1688,11.3265,11.0186,11.2438,442221.43697724,0
+ARLP.US,D,20151102,000000,11.1322,11.3689,11.0591,11.292,566429.51985359,0
+ARLP.US,D,20151103,000000,11.3265,11.442,11.2227,11.3564,493961.46567579,0
+ARLP.US,D,20151104,000000,11.3602,11.7729,11.3602,11.5824,651629.3754603,0
+ARLP.US,D,20151105,000000,11.5824,11.7171,11.4218,11.6267,285259.29037096,0
+ARLP.US,D,20151106,000000,11.5094,11.6575,11.1986,11.2418,355095.54430238,0
+ARLP.US,D,20151109,000000,11.2149,11.2149,10.632,10.7272,831307.94954874,0
+ARLP.US,D,20151110,000000,10.6069,10.8907,10.4558,10.5098,781325.57259452,0
+ARLP.US,D,20151111,000000,10.4953,10.4953,9.7805,9.80747,1641719.4882944,0
+ARLP.US,D,20151112,000000,9.73047,9.97771,9.49669,9.80747,491444.0011431,0
+ARLP.US,D,20151113,000000,9.90174,10.2894,9.71507,10.2298,487379.88622865,0
+ARLP.US,D,20151116,000000,10.2788,10.5829,10.2298,10.5435,430662.0963216,0
+ARLP.US,D,20151117,000000,10.5492,10.6675,10.2894,10.4357,461695.92726805,0
+ARLP.US,D,20151118,000000,10.5492,10.6887,10.4751,10.5395,324053.39803129,0
+ARLP.US,D,20151119,000000,10.478,10.5935,9.86033,9.88246,456525.8741774,0
+ARLP.US,D,20151120,000000,9.90556,9.9315,9.55922,9.74297,575319.64130199,0
+ARLP.US,D,20151123,000000,9.79778,9.84017,9.42837,9.46494,590841.23414533,0
+ARLP.US,D,20151124,000000,9.43992,9.74971,9.29753,9.42837,378558.27217035,0
+ARLP.US,D,20151125,000000,9.42837,9.57846,9.29753,9.51977,401657.20458564,0
+ARLP.US,D,20151127,000000,9.47263,9.74297,9.47263,9.70545,114360.65967955,0
+ARLP.US,D,20151130,000000,9.57846,9.73624,9.18978,9.2831,555368.05926035,0
+ARLP.US,D,20151201,000000,9.1994,9.34852,9.12686,9.27733,565742.46615578,0
+ARLP.US,D,20151202,000000,9.22826,9.40143,9.12686,9.14649,443355.43937409,0
+ARLP.US,D,20151203,000000,9.12022,9.24462,8.82458,8.86161,569595.57970766,0
+ARLP.US,D,20151204,000000,8.84026,9.07202,8.74819,8.81717,613752.03234078,0
+ARLP.US,D,20151207,000000,8.68699,8.74174,7.99469,8.04423,1506661.985603,0
+ARLP.US,D,20151208,000000,7.78447,8.39914,7.5831,8.14044,958119.76845083,0
+ARLP.US,D,20151209,000000,8.11927,8.4486,7.80467,8.02152,830647.92065598,0
+ARLP.US,D,20151210,000000,8.03769,8.37961,7.89232,7.90136,509916.49481563,0
+ARLP.US,D,20151211,000000,7.8218,7.85345,7.35019,7.431,941870.5847021,0
+ARLP.US,D,20151214,000000,7.37751,7.45641,6.96661,7.13343,853219.86937263,0
+ARLP.US,D,20151215,000000,7.1215,7.24282,6.96141,7.0251,891804.01508597,0
+ARLP.US,D,20151216,000000,7.03694,7.28582,7.03694,7.20934,925614.12504431,0
+ARLP.US,D,20151217,000000,6.90629,7.19885,6.45671,6.66336,1536409.0200624,0
+ARLP.US,D,20151218,000000,6.71204,7.05271,6.57658,6.62979,1774186.7673626,0
+ARLP.US,D,20151221,000000,6.60313,6.98315,6.49461,6.80931,717949.28648747,0
+ARLP.US,D,20151222,000000,6.74927,7.30642,6.67365,7.29747,834022.90304145,0
+ARLP.US,D,20151223,000000,7.37751,7.78447,7.30642,7.71847,1151379.3464963,0
+ARLP.US,D,20151224,000000,7.76254,7.84441,7.55088,7.5831,312535.63399882,0
+ARLP.US,D,20151228,000000,7.51317,7.73396,7.44707,7.56733,650970.38598312,0
+ARLP.US,D,20151229,000000,7.6215,7.72828,7.10736,7.23667,851093.22509771,0
+ARLP.US,D,20151230,000000,7.17192,7.48728,7.17192,7.29121,677793.54441847,0
+ARLP.US,D,20151231,000000,7.19885,7.40974,7.17192,7.30035,820670.57051179,0
+ARLP.US,D,20160104,000000,7.33941,7.59888,7.23069,7.53356,504958.48250312,0
+ARLP.US,D,20160105,000000,7.57752,7.78447,7.32806,7.36154,470223.29267934,0
+ARLP.US,D,20160106,000000,7.27351,7.38905,7.10063,7.10063,395093.29520335,0
+ARLP.US,D,20160107,000000,7.07965,7.10736,6.85164,7.04184,416600.88236696,0
+ARLP.US,D,20160108,000000,7.10736,7.37751,6.98825,7.1826,485284.42442111,0
+ARLP.US,D,20160111,000000,7.46843,7.49104,7.03694,7.19885,672369.8739265,0
+ARLP.US,D,20160112,000000,7.20934,7.27351,6.62238,6.66336,934829.58356899,0
+ARLP.US,D,20160113,000000,6.74927,6.93399,6.6573,6.68462,541555.26562914,0
+ARLP.US,D,20160114,000000,6.6573,6.90128,6.55455,6.74436,634838.65619484,0
+ARLP.US,D,20160115,000000,6.55455,6.71204,6.2843,6.51221,909273.47272462,0
+ARLP.US,D,20160119,000000,6.50077,6.50077,5.70494,5.87263,1121636.4696991,0
+ARLP.US,D,20160120,000000,5.69406,5.88841,5.42343,5.81894,727822.69507375,0
+ARLP.US,D,20160121,000000,5.81894,6.31413,5.77537,5.86147,670383.55075477,0
+ARLP.US,D,20160122,000000,5.96392,6.73936,5.96392,6.70136,1060343.1724127,0
+ARLP.US,D,20160125,000000,6.74927,7.015,6.1599,6.20887,803307.13326222,0
+ARLP.US,D,20160126,000000,6.48941,7.60514,6.42322,7.431,1465828.5445763,0
+ARLP.US,D,20160127,000000,7.32806,7.57752,7.06638,7.09611,1245086.8186183,0
+ARLP.US,D,20160128,000000,7.33941,7.67517,7.31959,7.54617,965847.82328175,0
+ARLP.US,D,20160129,000000,7.55559,7.98419,7.46843,7.66951,1056471.3493804,0
+ARLP.US,D,20160201,000000,7.84778,7.84778,7.38146,7.63111,623971.56631491,0
+ARLP.US,D,20160202,000000,7.57194,7.84778,7.24282,7.59888,1437716.5108229,0
+ARLP.US,D,20160203,000000,7.81372,7.83469,7.02078,7.79987,637218.91787107,0
+ARLP.US,D,20160204,000000,7.8194,8.09647,7.73877,7.97679,569903.24671908,0
+ARLP.US,D,20160205,000000,7.88741,8.08454,7.49979,7.60187,474800.87888988,0
+ARLP.US,D,20160208,000000,7.56906,7.56906,6.83538,7.03453,572249.20768121,0
+ARLP.US,D,20160209,000000,7.20934,7.3118,6.80584,6.83538,522340.6292331,0
+ARLP.US,D,20160210,000000,7.15864,7.40282,6.28353,6.32788,801008.98541673,0
+ARLP.US,D,20160211,000000,6.32316,6.57831,5.75429,5.86147,1242804.2620065,0
+ARLP.US,D,20160212,000000,6.15875,6.48268,5.90784,6.14663,872352.3919379,0
+ARLP.US,D,20160216,000000,6.396,6.68674,6.3122,6.59573,729663.5000644,0
+ARLP.US,D,20160217,000000,6.80584,6.91446,6.4139,6.52155,689003.64143953,0
+ARLP.US,D,20160218,000000,6.67509,6.69771,5.99885,6.16895,622133.87957098,0
+ARLP.US,D,20160219,000000,6.08399,6.16895,5.79999,6.01607,552026.33817342,0
+ARLP.US,D,20160222,000000,6.15221,6.3679,6.08957,6.22561,690233.27006964,0
+ARLP.US,D,20160223,000000,6.12383,6.19695,5.91986,5.9924,471532.95630905,0
+ARLP.US,D,20160224,000000,5.88532,6.05051,5.65779,5.98192,639162.62500407,0
+ARLP.US,D,20160225,000000,5.8962,6.02175,5.7162,5.78258,555068.70757356,0
+ARLP.US,D,20160226,000000,5.79999,5.9417,5.77122,5.81134,403764.09996456,0
+ARLP.US,D,20160229,000000,5.79999,6.02435,5.78258,5.97008,567794.27250901,0
+ARLP.US,D,20160301,000000,6.06187,6.35722,5.94767,6.27776,622959.17554082,0
+ARLP.US,D,20160302,000000,6.21522,6.396,5.82798,6.2895,745675.69706109,0
+ARLP.US,D,20160303,000000,6.25506,6.85742,6.25506,6.79459,738784.37177138,0
+ARLP.US,D,20160304,000000,6.94708,7.27678,6.77198,7.08495,660533.00931123,0
+ARLP.US,D,20160307,000000,7.15277,7.61313,6.82143,7.55636,806490.86318113,0
+ARLP.US,D,20160308,000000,7.51153,7.55165,6.99335,7.32422,733051.99485242,0
+ARLP.US,D,20160309,000000,7.3349,7.48334,7.06638,7.16537,267324.17455287,0
+ARLP.US,D,20160310,000000,7.16537,7.28968,6.91946,7.27284,316271.29359026,0
+ARLP.US,D,20160311,000000,7.23906,7.431,7.15277,7.20934,290580.0587206,0
+ARLP.US,D,20160314,000000,7.06781,7.37462,6.9086,7.27284,341932.38540812,0
+ARLP.US,D,20160315,000000,7.10736,7.14738,6.84106,6.98315,352680.98191203,0
+ARLP.US,D,20160316,000000,6.85096,7.2965,6.85096,7.18779,393517.54118537,0
+ARLP.US,D,20160317,000000,7.3118,7.39204,7.07234,7.09101,454427.29412311,0
+ARLP.US,D,20160318,000000,7.17066,7.35702,6.99335,7.32422,583761.77463578,0
+ARLP.US,D,20160321,000000,7.30564,7.34702,6.8221,6.98315,631738.07952225,0
+ARLP.US,D,20160322,000000,6.87974,7.11996,6.812,7.07917,253162.13728706,0
+ARLP.US,D,20160323,000000,6.99335,7.04607,6.45392,6.49856,466209.06971269,0
+ARLP.US,D,20160324,000000,6.4086,6.68674,6.26554,6.68125,335148.11992306,0
+ARLP.US,D,20160328,000000,6.80026,6.8221,6.49856,6.51607,268370.86604106,0
+ARLP.US,D,20160329,000000,6.46402,6.77198,6.3679,6.73869,247175.1035512,0
+ARLP.US,D,20160330,000000,6.8221,6.96565,6.73869,6.88685,294637.93714157,0
+ARLP.US,D,20160331,000000,6.89608,6.92283,6.49268,6.62373,356198.36423185,0
+ARLP.US,D,20160401,000000,6.55031,6.62373,6.29392,6.36319,538817.44499367,0
+ARLP.US,D,20160404,000000,6.46402,6.59015,6.28353,6.29989,370148.36071951,0
+ARLP.US,D,20160405,000000,6.3174,6.62911,6.25506,6.53329,257561.98343356,0
+ARLP.US,D,20160406,000000,6.59573,6.6649,6.44266,6.62373,296306.19914609,0
+ARLP.US,D,20160407,000000,6.61815,6.7663,6.45392,6.54011,311004.57485074,0
+ARLP.US,D,20160408,000000,6.62911,6.89108,6.60189,6.76072,277082.20800986,0
+ARLP.US,D,20160411,000000,6.87358,7.07234,6.77766,6.94708,329511.36923737,0
+ARLP.US,D,20160412,000000,6.88685,7.30564,6.84106,7.28968,295763.62421378,0
+ARLP.US,D,20160413,000000,7.30035,7.51779,7.20337,7.35144,344725.29506928,0
+ARLP.US,D,20160414,000000,7.35702,7.38588,7.13045,7.36385,337993.00036318,0
+ARLP.US,D,20160415,000000,7.30564,7.56175,7.17066,7.48334,322798.82342727,0
+ARLP.US,D,20160418,000000,7.32864,7.90954,7.27678,7.81372,531777.48327614,0
+ARLP.US,D,20160419,000000,7.79102,8.64871,7.79102,8.40424,1236047.0213265,0
+ARLP.US,D,20160420,000000,8.41233,8.61542,8.31342,8.4256,561082.76611448,0
+ARLP.US,D,20160421,000000,8.48919,8.51671,8.22703,8.25079,499152.30707802,0
+ARLP.US,D,20160422,000000,8.21683,8.57473,8.17623,8.32295,364571.89613742,0
+ARLP.US,D,20160425,000000,8.34738,8.45302,8.15833,8.35844,422529.70883039,0
+ARLP.US,D,20160426,000000,7.76158,8.76916,7.50518,8.63158,1299881.689704,0
+ARLP.US,D,20160427,000000,8.65486,9.21095,8.63158,9.00121,598146.24683553,0
+ARLP.US,D,20160428,000000,9.05221,9.53517,8.76368,9.30715,880624.06111672,0
+ARLP.US,D,20160429,000000,9.36392,9.57846,8.88662,8.89971,1916776.9147561,0
+ARLP.US,D,20160502,000000,8.91731,9.14841,8.56317,8.91078,846266.17914817,0
+ARLP.US,D,20160503,000000,8.83006,8.86719,8.64784,8.79831,410911.12148674,0
+ARLP.US,D,20160504,000000,8.70807,9.14552,8.45378,8.555,679165.57298293,0
+ARLP.US,D,20160505,000000,8.73809,9.00025,8.63783,8.76733,375542.92757527,0
+ARLP.US,D,20160506,000000,8.71904,9.11551,8.66891,9.06452,343309.61105048,0
+ARLP.US,D,20160509,000000,8.89317,8.97572,8.19739,8.63783,491456.47413005,0
+ARLP.US,D,20160510,000000,8.70807,8.91731,8.34498,8.38048,478956.46237529,0
+ARLP.US,D,20160511,000000,8.36768,8.82082,8.36768,8.73809,395106.80760588,0
+ARLP.US,D,20160512,000000,8.82919,8.92289,8.58463,8.87181,360365.38128863,0
+ARLP.US,D,20160513,000000,8.88759,8.91731,8.54326,8.60907,273339.27250936,0
+ARLP.US,D,20160516,000000,8.79552,8.83564,8.58463,8.66795,259462.03511224,0
+ARLP.US,D,20160517,000000,8.69979,8.84584,8.56684,8.77637,313398.34892951,0
+ARLP.US,D,20160518,000000,8.8366,8.84584,8.5017,8.61542,436678.23369368,0
+ARLP.US,D,20160519,000000,8.51392,8.80014,8.31005,8.67247,396222.1005223,0
+ARLP.US,D,20160520,000000,8.7427,8.77637,8.55952,8.73809,227111.26462701,0
+ARLP.US,D,20160523,000000,8.66025,8.77637,8.54759,8.66795,410161.70285418,0
+ARLP.US,D,20160524,000000,8.64784,8.75915,8.43878,8.50882,561123.30332207,0
+ARLP.US,D,20160525,000000,8.55952,8.80014,8.55952,8.69065,298014.9983582,0
+ARLP.US,D,20160526,000000,8.75915,8.78927,8.33901,8.49015,312608.39308936,0
+ARLP.US,D,20160527,000000,8.4839,8.65486,8.33901,8.4486,247589.83036727,0
+ARLP.US,D,20160531,000000,8.4486,8.69979,8.42474,8.59637,231425.87869603,0
+ARLP.US,D,20160601,000000,8.46716,8.9052,8.46716,8.82919,409297.94850791,0
+ARLP.US,D,20160602,000000,8.80014,9.21575,8.77281,9.11551,376038.72880652,0
+ARLP.US,D,20160603,000000,9.23307,9.47648,9.15226,9.28791,445204.55968938,0
+ARLP.US,D,20160606,000000,9.36295,9.57268,9.24943,9.34082,492113.38477607,0
+ARLP.US,D,20160607,000000,9.30812,9.64484,9.28791,9.60251,387893.26348664,0
+ARLP.US,D,20160608,000000,9.65542,9.82284,9.36681,9.50727,398862.21609332,0
+ARLP.US,D,20160609,000000,9.39759,9.50727,9.08155,9.30812,475828.86089765,0
+ARLP.US,D,20160610,000000,9.18112,9.27348,8.73809,8.77637,533978.96547276,0
+ARLP.US,D,20160613,000000,8.7427,8.97024,8.54673,8.73809,313670.67581125,0
+ARLP.US,D,20160614,000000,8.70807,8.82361,8.4026,8.66025,403540.62561504,0
+ARLP.US,D,20160615,000000,8.67603,9.15707,8.66795,8.81245,467855.50399005,0
+ARLP.US,D,20160616,000000,8.71355,8.79552,8.27456,8.65486,516773.51939122,0
+ARLP.US,D,20160617,000000,8.71355,9.02863,8.69614,8.88104,418762.86677158,0
+ARLP.US,D,20160620,000000,9.0116,9.46686,8.92847,9.28791,407399.97566039,0
+ARLP.US,D,20160621,000000,9.20325,9.30812,9.08809,9.11551,235998.26782868,0
+ARLP.US,D,20160622,000000,9.16957,9.20902,8.98794,9.02391,168377.00849642,0
+ARLP.US,D,20160623,000000,9.13446,9.39374,9.07116,9.36295,432115.19930124,0
+ARLP.US,D,20160624,000000,8.85238,9.16381,8.59637,9.08155,792662.47831622,0
+ARLP.US,D,20160627,000000,8.87181,8.9052,8.16266,8.28042,757937.68264824,0
+ARLP.US,D,20160628,000000,8.41502,8.7809,8.33901,8.77637,367048.82346251,0
+ARLP.US,D,20160629,000000,8.9052,9.22826,8.77637,9.22826,554860.82445773,0
+ARLP.US,D,20160630,000000,9.21575,9.27348,9.03989,9.22346,367986.3763149,0
+ARLP.US,D,20160701,000000,9.18785,9.44569,9.07019,9.35525,254346.0316317,0
+ARLP.US,D,20160705,000000,9.21575,9.387,9.07019,9.33313,393737.89728815,0
+ARLP.US,D,20160706,000000,9.24558,10.6973,9.19652,10.6194,1086482.395397,0
+ARLP.US,D,20160707,000000,10.6127,10.6127,9.70738,9.78819,506119.50970502,0
+ARLP.US,D,20160708,000000,9.88823,10.2866,9.82088,10.223,439715.40601594,0
+ARLP.US,D,20160711,000000,10.2625,10.2866,9.91036,9.9364,410093.10142595,0
+ARLP.US,D,20160712,000000,10.1413,10.2047,9.92866,9.96332,631124.82433056,0
+ARLP.US,D,20160713,000000,9.94785,10.1432,9.74297,10.0691,787910.27028839,0
+ARLP.US,D,20160714,000000,10.048,10.2288,10.0114,10.1817,441244.38633285,0
+ARLP.US,D,20160715,000000,10.1768,10.505,10.124,10.4337,425136.56310289,0
+ARLP.US,D,20160718,000000,10.403,10.5116,10.1066,10.3799,437541.98803994,0
+ARLP.US,D,20160719,000000,10.3799,10.6569,10.2577,10.3799,737313.5987269,0
+ARLP.US,D,20160720,000000,10.3279,10.4847,10.224,10.3625,428850.39496716,0
+ARLP.US,D,20160721,000000,10.4751,10.8715,10.4289,10.4799,462504.59258863,0
+ARLP.US,D,20160722,000000,10.4847,10.7657,10.2336,10.3279,747552.88159703,0
+ARLP.US,D,20160725,000000,10.3279,10.4289,10.0066,10.3568,1088333.5945434,0
+ARLP.US,D,20160726,000000,10.6511,11.8971,10.6396,11.4285,1299016.8959421,0
+ARLP.US,D,20160727,000000,11.4815,11.5536,11.1188,11.1948,430567.5095039,0
+ARLP.US,D,20160728,000000,11.2467,11.3169,10.9764,11.1948,768014.81668802,0
+ARLP.US,D,20160729,000000,11.1409,11.3227,11.1254,11.265,549970.37415787,0
+ARLP.US,D,20160801,000000,11.4093,11.5151,11.1188,11.2467,576655.29032119,0
+ARLP.US,D,20160802,000000,11.3487,11.467,10.8898,10.9831,869050.16864297,0
+ARLP.US,D,20160803,000000,10.91,11.6643,10.91,11.5728,448658.53765887,0
+ARLP.US,D,20160804,000000,11.519,11.6758,11.2697,11.4978,280496.68818733,0
+ARLP.US,D,20160805,000000,11.57,11.6277,11.2948,11.5392,374266.52524408,0
+ARLP.US,D,20160808,000000,11.5728,11.8211,11.5334,11.6575,434899.79363776,0
+ARLP.US,D,20160809,000000,11.797,11.8143,11.4863,11.5266,453126.9852336,0
+ARLP.US,D,20160810,000000,11.6575,11.6719,11.0004,11.1023,440546.93847925,0
+ARLP.US,D,20160811,000000,11.1023,11.468,10.9648,11.4102,334537.9829781,0
+ARLP.US,D,20160812,000000,11.4718,11.977,11.2948,11.9346,778869.433581,0
+ARLP.US,D,20160815,000000,11.8749,12.534,11.8008,12.3955,847269.21518204,0
+ARLP.US,D,20160816,000000,12.2512,12.4186,11.8143,11.8461,462214.59564204,0
+ARLP.US,D,20160817,000000,11.9817,12.2742,11.8143,11.8749,269133.79707616,0
+ARLP.US,D,20160818,000000,11.8672,12.0722,11.8287,11.9269,276540.67249313,0
+ARLP.US,D,20160819,000000,12.0049,12.0049,11.6816,11.7133,163583.22384542,0
+ARLP.US,D,20160822,000000,11.6816,11.9028,11.5796,11.8865,265167.38722614,0
+ARLP.US,D,20160823,000000,11.923,12.7014,11.8999,12.6542,780258.09279474,0
+ARLP.US,D,20160824,000000,12.6157,12.6542,12.3791,12.4561,363480.50977932,0
+ARLP.US,D,20160825,000000,12.433,12.5147,12.2944,12.4137,348289.45109015,0
+ARLP.US,D,20160826,000000,12.5109,12.5186,12.0049,12.126,262593.79425219,0
+ARLP.US,D,20160829,000000,12.0433,12.534,12.0433,12.4724,461420.48213958,0
+ARLP.US,D,20160830,000000,12.3791,12.5647,11.8933,12.1077,398781.14167814,0
+ARLP.US,D,20160831,000000,11.9817,12.3175,11.9403,12.2145,478405.57211834,0
+ARLP.US,D,20160901,000000,12.2703,12.3349,11.8749,12.3002,261025.31614327,0
+ARLP.US,D,20160902,000000,12.3887,12.4868,12.1444,12.4782,498191.8870829,0
+ARLP.US,D,20160906,000000,12.534,12.9217,12.4926,12.8986,500123.12122895,0
+ARLP.US,D,20160907,000000,12.9544,13.2267,12.4926,12.5994,469092.40852923,0
+ARLP.US,D,20160908,000000,12.6408,13.0545,12.4782,12.9823,348434.96927124,0
+ARLP.US,D,20160909,000000,12.9419,13.0063,12.7311,12.7311,355703.60241618,0
+ARLP.US,D,20160912,000000,12.5744,13.0006,12.4637,12.7851,397161.73220585,0
+ARLP.US,D,20160913,000000,12.6331,12.7129,11.6816,11.9529,528530.3490069,0
+ARLP.US,D,20160914,000000,11.9634,12.2145,11.874,12.0972,287380.737568,0
+ARLP.US,D,20160915,000000,12.0366,12.3002,11.9028,12.2472,218751.24512397,0
+ARLP.US,D,20160916,000000,12.1366,12.5744,12.0828,12.5282,558062.22444149,0
+ARLP.US,D,20160919,000000,12.7014,12.762,12.5398,12.5802,233358.15225766,0
+ARLP.US,D,20160920,000000,12.5637,13.0496,12.5637,12.8592,234313.37517489,0
+ARLP.US,D,20160921,000000,12.9361,13.371,12.9361,13.1718,800952.85697546,0
+ARLP.US,D,20160922,000000,13.3238,13.3296,12.8871,12.9169,345572.41876627,0
+ARLP.US,D,20160923,000000,12.8938,12.9217,12.5994,12.7072,437457.79537803,0
+ARLP.US,D,20160926,000000,12.7851,12.9217,12.6908,12.9043,249378.66457898,0
+ARLP.US,D,20160927,000000,12.762,13.0852,12.6821,12.965,271214.70706559,0
+ARLP.US,D,20160928,000000,13.0063,13.3786,12.9544,13.318,446040.24981501,0
+ARLP.US,D,20160929,000000,13.3296,13.4864,13.0131,13.1978,371109.82013022,0
+ARLP.US,D,20160930,000000,13.3613,13.5711,13.2104,13.2883,305942.62098032,0
+ARLP.US,D,20161003,000000,13.2757,13.3786,13.1795,13.3238,385355.01064236,0
+ARLP.US,D,20161004,000000,13.3296,13.3296,12.9457,13.066,183990.06991071,0
+ARLP.US,D,20161005,000000,12.863,13.3786,12.8313,13.3296,298324.74420078,0
+ARLP.US,D,20161006,000000,13.2757,13.5133,13.2421,13.4384,368956.15105024,0
+ARLP.US,D,20161007,000000,13.4489,13.5037,13.2517,13.3296,419126.66222428,0
+ARLP.US,D,20161010,000000,13.5394,13.5807,13.3892,13.5394,671864.71795504,0
+ARLP.US,D,20161011,000000,13.4633,13.7549,13.372,13.5807,480637.19736676,0
+ARLP.US,D,20161012,000000,13.5316,13.5615,12.9188,13.1872,503633.22763971,0
+ARLP.US,D,20161013,000000,13.1391,13.3835,12.8813,13.3007,456419.85378832,0
+ARLP.US,D,20161014,000000,13.4095,13.7549,13.2055,13.6721,265192.33320005,0
+ARLP.US,D,20161017,000000,13.7192,14.0502,13.6817,13.7192,367839.81871824,0
+ARLP.US,D,20161018,000000,13.9588,14.2013,13.8693,14.1088,370152.51838183,0
+ARLP.US,D,20161019,000000,14.2013,14.2869,13.9588,14.2282,692838.04551098,0
+ARLP.US,D,20161020,000000,14.2013,14.3475,13.928,14.3475,449131.47174738,0
+ARLP.US,D,20161021,000000,14.3475,14.3475,14.0185,14.0502,297385.11251724,0
+ARLP.US,D,20161024,000000,14.0502,14.2282,14.0117,14.1387,381156.81111821,0
+ARLP.US,D,20161025,000000,14.1387,14.3792,13.928,14.2869,467274.47068131,0
+ARLP.US,D,20161026,000000,14.3196,14.3196,13.8405,13.9588,353321.26190879,0
+ARLP.US,D,20161027,000000,14.0791,14.3792,13.8087,14.0791,564350.6886953,0
+ARLP.US,D,20161028,000000,14.3475,14.8266,14.1387,14.3792,964659.77127479,0
+ARLP.US,D,20161031,000000,14.6178,15.0373,14.3792,14.9787,439595.87322433,0
+ARLP.US,D,20161101,000000,15.0672,15.4857,14.6477,14.7381,815655.39034243,0
+ARLP.US,D,20161102,000000,14.5293,14.6794,14.1088,14.3475,627391.24357028,0
+ARLP.US,D,20161103,000000,14.3706,14.7698,14.2196,14.2811,479648.713151,0
+ARLP.US,D,20161104,000000,14.1589,14.5553,14.0377,14.2523,358987.11623069,0
+ARLP.US,D,20161107,000000,14.2523,14.639,13.8202,13.8529,721682.86724775,0
+ARLP.US,D,20161108,000000,13.8529,13.9733,13.0602,13.1199,683721.33146632,0
+ARLP.US,D,20161109,000000,14.3109,15.4086,14.0974,15.3789,2190383.3170693,0
+ARLP.US,D,20161110,000000,15.8041,16.2639,15.3173,15.6232,1387942.0169845,0
+ARLP.US,D,20161111,000000,15.8666,16.0513,14.7429,15.0122,888583.90562179,0
+ARLP.US,D,20161114,000000,15.2856,15.6232,14.7073,15.0122,1207738.5380285,0
+ARLP.US,D,20161115,000000,15.1046,15.3143,14.8285,15.0122,616409.81797664,0
+ARLP.US,D,20161116,000000,15.0421,15.2585,14.2196,14.2811,711672.25580503,0
+ARLP.US,D,20161117,000000,14.2811,14.7073,13.395,13.4248,1135756.9303418,0
+ARLP.US,D,20161118,000000,13.548,14.4928,13.4248,14.4023,500211.47155317,0
+ARLP.US,D,20161121,000000,14.5265,14.7073,14.2523,14.2523,565805.8705061,0
+ARLP.US,D,20161122,000000,14.3706,14.6236,14.0974,14.3388,522196.1504676,0
+ARLP.US,D,20161123,000000,14.4312,14.5851,14.0974,14.1262,346546.35116393,0
+ARLP.US,D,20161125,000000,14.006,14.0974,13.6692,13.7308,297284.28920606,0
+ARLP.US,D,20161128,000000,13.6692,14.3388,13.4874,14.1877,506093.52431554,0
+ARLP.US,D,20161129,000000,13.9742,14.7371,13.7923,14.5851,667222.68797859,0
+ARLP.US,D,20161130,000000,14.8901,15.0421,14.3571,14.4629,732196.55583078,0
+ARLP.US,D,20161201,000000,14.6775,14.6775,14.0377,14.1877,514759.13199884,0
+ARLP.US,D,20161202,000000,14.1262,14.7371,14.0983,14.7073,361504.58076337,0
+ARLP.US,D,20161205,000000,14.9209,15.1961,14.8256,15.1643,1140792.8988228,0
+ARLP.US,D,20161206,000000,15.2585,15.347,14.9825,15.2585,583514.39372795,0
+ARLP.US,D,20161207,000000,15.347,15.8041,15.3173,15.7752,728782.07565329,0
+ARLP.US,D,20161208,000000,15.8358,15.8358,15.1046,15.2585,835296.1871259,0
+ARLP.US,D,20161209,000000,15.2258,15.6232,15.1046,15.5606,549075.43734423,0
+ARLP.US,D,20161212,000000,15.4086,15.8358,14.6775,14.7968,994201.00144959,0
+ARLP.US,D,20161213,000000,14.7968,15.3173,14.1262,14.2196,1300146.7406767,0
+ARLP.US,D,20161214,000000,14.0377,14.5072,13.9444,14.0377,574253.20091779,0
+ARLP.US,D,20161215,000000,14.0377,14.7968,14.0377,14.7968,721999.88899939,0
+ARLP.US,D,20161216,000000,14.7968,14.8583,14.4312,14.5265,483885.37105158,0
+ARLP.US,D,20161219,000000,14.5553,14.6447,14.2523,14.2523,327130.06814555,0
+ARLP.US,D,20161220,000000,14.2523,14.3388,13.8828,14.006,416870.09100197,0
+ARLP.US,D,20161221,000000,13.9145,14.0974,13.5797,13.7914,456817.94995514,0
+ARLP.US,D,20161222,000000,13.8202,14.4629,13.8202,14.1877,348420.41745312,0
+ARLP.US,D,20161223,000000,14.1877,14.234,14.0974,14.0974,175510.51761607,0
+ARLP.US,D,20161227,000000,14.0974,14.4023,13.8828,14.2811,278160.08196542,0
+ARLP.US,D,20161228,000000,14.3109,14.4629,13.6855,13.7914,291423.02475528,0
+ARLP.US,D,20161229,000000,13.6086,13.7405,13.2132,13.395,444897.93209354,0
+ARLP.US,D,20161230,000000,13.395,13.9444,13.3315,13.7,525916.21882536,0
+ARLP.US,D,20170103,000000,13.8202,14.0377,13.548,13.9145,358098.41591052,0
+ARLP.US,D,20170104,000000,13.9444,14.2523,13.8202,13.8202,351009.60166077,0
+ARLP.US,D,20170105,000000,13.8828,13.9944,13.3652,13.7914,371511.03454378,0
+ARLP.US,D,20170106,000000,13.8529,14.006,13.548,13.6692,321470.45031713,0
+ARLP.US,D,20170109,000000,13.7,13.8202,13.4557,13.548,361707.2668013,0
+ARLP.US,D,20170110,000000,13.6086,13.9444,13.4248,13.9444,215010.38845464,0
+ARLP.US,D,20170111,000000,13.9742,14.6775,13.7914,14.615,557969.71645494,0
+ARLP.US,D,20170112,000000,14.615,14.6447,13.928,14.006,370781.36480721,0
+ARLP.US,D,20170113,000000,13.9742,14.1877,13.7616,13.9444,333065.13110246,0
+ARLP.US,D,20170117,000000,14.0656,14.1146,13.4557,13.5797,476397.42121944,0
+ARLP.US,D,20170118,000000,13.548,13.7914,13.2132,13.3046,432445.73345541,0
+ARLP.US,D,20170119,000000,13.3652,13.548,13.1516,13.4874,285307.10348761,0
+ARLP.US,D,20170120,000000,13.548,13.6519,13.3162,13.4557,381656.77001178,0
+ARLP.US,D,20170123,000000,13.395,13.5797,13.244,13.2728,786989.34808526,0
+ARLP.US,D,20170124,000000,13.3652,13.6394,13.2728,13.5173,631442.88549777,0
+ARLP.US,D,20170125,000000,13.6394,14.0377,13.548,13.9444,958464.85442311,0
+ARLP.US,D,20170126,000000,14.1262,14.5265,14.0377,14.4023,500170.93434558,0
+ARLP.US,D,20170127,000000,14.615,14.9526,14.4023,14.8583,1008606.2619609,0
+ARLP.US,D,20170130,000000,15.2585,15.5915,14.4928,14.9209,1248073.0595772,0
+ARLP.US,D,20170131,000000,14.9209,14.9526,14.2196,14.5265,1273603.1850321,0
+ARLP.US,D,20170201,000000,14.5553,14.7756,14.0377,14.5265,927660.73431964,0
+ARLP.US,D,20170202,000000,14.6447,14.7371,14.3706,14.5265,564913.01252362,0
+ARLP.US,D,20170203,000000,14.639,14.7968,14.2994,14.4543,934341.05824679,0
+ARLP.US,D,20170206,000000,14.4543,15.1075,14.4543,14.9835,715077.3812423,0
+ARLP.US,D,20170207,000000,14.8574,15.2932,14.8256,15.1075,694589.46076184,0
+ARLP.US,D,20170208,000000,15.0767,15.1691,14.7352,14.8901,305415.63728169,0
+ARLP.US,D,20170209,000000,14.7968,15.1075,14.639,14.7352,329871.00702776,0
+ARLP.US,D,20170210,000000,14.8574,15.0142,14.6717,14.7015,288855.6682748,0
+ARLP.US,D,20170213,000000,14.7968,14.8516,14.2994,14.5158,616357.84719768,0
+ARLP.US,D,20170214,000000,14.5813,14.614,14.056,14.4225,462048.28914938,0
+ARLP.US,D,20170215,000000,14.3918,14.7352,14.2994,14.6717,291504.09917046,0
+ARLP.US,D,20170216,000000,14.5486,15.0142,14.4764,14.9835,563289.445389,0
+ARLP.US,D,20170217,000000,15.0767,15.2326,14.9526,15.1075,532285.75749434,0
+ARLP.US,D,20170221,000000,15.2932,15.4481,14.9835,15.0431,906206.15735056,0
+ARLP.US,D,20170222,000000,14.9835,15.1075,14.4225,14.639,472553.66240777,0
+ARLP.US,D,20170223,000000,14.765,14.765,14.4254,14.639,392847.11813683,0
+ARLP.US,D,20170224,000000,14.5158,14.6717,14.2994,14.6102,377890.96736855,0
+ARLP.US,D,20170227,000000,14.6102,14.7352,14.5486,14.6717,426195.72757803,0
+ARLP.US,D,20170228,000000,14.5813,14.6717,14.0974,14.2041,480804.543275,0
+ARLP.US,D,20170301,000000,14.3918,14.6717,14.3764,14.6102,384602.47376307,0
+ARLP.US,D,20170302,000000,14.4851,14.5486,13.8338,13.9271,903781.20080443,0
+ARLP.US,D,20170303,000000,13.9271,14.2676,13.7086,14.0809,491290.16763739,0
+ARLP.US,D,20170306,000000,13.9886,14.1734,13.7395,13.7395,516632.15887246,0
+ARLP.US,D,20170307,000000,13.7702,13.7914,13.5673,13.7395,386034.78843113,0
+ARLP.US,D,20170308,000000,13.7395,13.9569,13.4605,13.6461,331732.60033,0
+ARLP.US,D,20170309,000000,13.5827,13.6461,13.0554,13.117,717406.71155517,0
+ARLP.US,D,20170310,000000,13.0872,13.6461,13.0554,13.5518,519849.15008991,0
+ARLP.US,D,20170313,000000,13.7702,13.8338,13.5827,13.6789,254407.35715086,0
+ARLP.US,D,20170314,000000,13.6461,13.8001,13.5518,13.6144,190894.90760295,0
+ARLP.US,D,20170315,000000,13.7086,13.9271,13.5827,13.8963,339791.18931509,0
+ARLP.US,D,20170316,000000,13.9886,14.1137,13.6144,13.8635,347212.61655016,0
+ARLP.US,D,20170317,000000,13.8963,14.0367,13.3969,13.6144,734176.64250905,0
+ARLP.US,D,20170320,000000,13.5518,13.9271,13.4605,13.7702,522616.07436158,0
+ARLP.US,D,20170321,000000,13.7702,13.7702,13.1785,13.4287,483692.03975387,0
+ARLP.US,D,20170322,000000,13.3969,13.6789,13.2613,13.6144,316251.54469425,0
+ARLP.US,D,20170323,000000,13.6144,13.7086,13.3671,13.3671,186815.20145482,0
+ARLP.US,D,20170324,000000,13.3671,13.3671,12.9621,13.1488,729817.33357012,0
+ARLP.US,D,20170327,000000,12.9938,13.0237,12.5898,12.9304,611013.17228974,0
+ARLP.US,D,20170328,000000,12.9304,13.244,12.8197,12.9621,524790.53175314,0
+ARLP.US,D,20170329,000000,13.0554,13.5827,13.0093,13.5221,525839.3020725,0
+ARLP.US,D,20170330,000000,13.4605,14.1734,13.3671,13.8001,546023.71320387,0
+ARLP.US,D,20170331,000000,13.7702,14.0809,13.3969,13.4605,514392.21829941,0
+ARLP.US,D,20170403,000000,13.3969,14.1407,13.3969,14.0809,582252.54321487,0
+ARLP.US,D,20170404,000000,14.0185,14.0809,13.7702,13.9271,373690.68901323,0
+ARLP.US,D,20170405,000000,13.9271,14.2214,13.8635,14.0809,489119.86790814,0
+ARLP.US,D,20170406,000000,14.1137,14.3918,14.0512,14.3312,390736.06509559,0
+ARLP.US,D,20170407,000000,14.3629,14.4851,13.9569,14.0185,494123.61450613,0
+ARLP.US,D,20170410,000000,13.9886,14.0809,13.5827,13.6789,358666.97623231,0
+ARLP.US,D,20170411,000000,13.7395,14.0185,13.5827,13.9569,517198.64036309,0
+ARLP.US,D,20170412,000000,13.9886,14.1435,13.4902,13.6461,285543.05082408,0
+ARLP.US,D,20170413,000000,13.7702,13.8338,13.4287,13.5221,224638.49496423,0
+ARLP.US,D,20170417,000000,13.5221,13.6144,13.4605,13.5221,247991.04478082,0
+ARLP.US,D,20170418,000000,13.4287,13.5827,13.2112,13.3671,320578.63175022,0
+ARLP.US,D,20170419,000000,13.3671,13.4902,13.2247,13.3671,307506.94142692,0
+ARLP.US,D,20170420,000000,13.4605,13.5518,13.2825,13.3334,242093.40078477,0
+ARLP.US,D,20170421,000000,13.4287,13.5221,13.3055,13.4902,316242.18995404,0
+ARLP.US,D,20170424,000000,13.6789,13.9271,13.5518,13.8338,415652.93535879,0
+ARLP.US,D,20170425,000000,13.9569,13.9886,13.4287,13.4605,735669.24328069,0
+ARLP.US,D,20170426,000000,13.4287,13.7058,13.3671,13.3969,286061.71919807,0
+ARLP.US,D,20170427,000000,13.3969,13.7808,13.117,13.3055,411941.18232567,0
+ARLP.US,D,20170428,000000,13.3055,13.4152,13.1488,13.2112,416823.3173009,0
+ARLP.US,D,20170501,000000,14.4543,14.5486,13.5827,14.3629,1713207.3735811,0
+ARLP.US,D,20170502,000000,14.5486,14.5813,14.0809,14.1435,734446.89055962,0
+ARLP.US,D,20170503,000000,14.2349,14.562,14.0512,14.2994,1196839.2262657,0
+ARLP.US,D,20170504,000000,14.3225,14.6092,14.1022,14.4177,476106.38485728,0
+ARLP.US,D,20170505,000000,14.4485,14.7015,14.2888,14.4812,593149.7761466,0
+ARLP.US,D,20170508,000000,14.4485,14.7968,14.387,14.5447,470937.37118221,0
+ARLP.US,D,20170509,000000,14.511,14.5774,14.3225,14.4485,461950.58408494,0
+ARLP.US,D,20170510,000000,14.511,14.7545,14.4177,14.5774,676472.44721738,0
+ARLP.US,D,20170511,000000,14.5447,14.6708,14.2888,14.4485,341474.00313772,0
+ARLP.US,D,20170512,000000,14.4177,14.6092,14.3552,14.4812,231490.32246193,0
+ARLP.US,D,20170515,000000,14.4485,14.6092,14.2888,14.4812,454553.06340818,0
+ARLP.US,D,20170516,000000,14.5447,14.5774,14.259,14.4485,300835.97224,0
+ARLP.US,D,20170517,000000,14.4177,14.4485,14.131,14.259,328328.51430831,0
+ARLP.US,D,20170518,000000,14.3552,14.387,13.7847,13.8164,671690.09613775,0
+ARLP.US,D,20170519,000000,13.8472,14.131,13.8164,14.131,355061.24358827,0
+ARLP.US,D,20170522,000000,14.2262,14.2262,13.7991,14.0377,328294.2135942,0
+ARLP.US,D,20170523,000000,14.0377,14.1022,13.8472,13.9107,227074.88508174,0
+ARLP.US,D,20170524,000000,13.9107,14.0675,13.6875,13.8164,353403.37573954,0
+ARLP.US,D,20170525,000000,13.8164,13.8645,13.5624,13.6875,351473.18100907,0
+ARLP.US,D,20170526,000000,13.6875,13.8164,13.5922,13.6558,211370.35509648,0
+ARLP.US,D,20170530,000000,13.6279,13.6875,13.498,13.6558,288428.46847177,0
+ARLP.US,D,20170531,000000,13.6875,13.6875,13.3402,13.6279,373586.74745532,0
+ARLP.US,D,20170601,000000,13.6279,14.0377,13.5624,14.0377,366894.9899568,0
+ARLP.US,D,20170602,000000,14.0069,14.0675,13.4047,13.5624,709798.18951584,0
+ARLP.US,D,20170605,000000,13.5624,13.7847,13.498,13.6279,482473.84469511,0
+ARLP.US,D,20170606,000000,13.5287,13.6875,13.4354,13.6558,575520.24850877,0
+ARLP.US,D,20170607,000000,13.5922,13.7202,13.3402,13.4354,754343.38357556,0
+ARLP.US,D,20170608,000000,13.4354,13.5624,13.3402,13.498,458662.91260812,0
+ARLP.US,D,20170609,000000,13.4681,13.7847,13.3402,13.6279,281636.92707766,0
+ARLP.US,D,20170612,000000,13.5922,14.4485,13.5922,14.2262,847849.2090752,0
+ARLP.US,D,20170613,000000,14.2262,14.511,14.1983,14.387,388962.82211757,0
+ARLP.US,D,20170614,000000,14.4177,14.4273,13.878,13.878,324371.45919851,0
+ARLP.US,D,20170615,000000,13.7847,14.0069,13.776,13.7847,747479.0830909,0
+ARLP.US,D,20170616,000000,13.8472,13.8472,12.2002,12.3579,1993008.6927459,0
+ARLP.US,D,20170619,000000,12.6129,12.9601,12.4531,12.7062,892156.3769673,0
+ARLP.US,D,20170620,000000,12.6753,12.7062,12.2954,12.3579,581668.39165939,0
+ARLP.US,D,20170621,000000,12.2954,12.3887,11.5036,11.5344,1188537.414035,0
+ARLP.US,D,20170622,000000,11.694,12.0087,11.5344,11.9154,687142.04813727,0
+ARLP.US,D,20170623,000000,11.8817,12.2299,11.7258,12.1675,497156.62916607,0
+ARLP.US,D,20170626,000000,12.2002,12.5782,12.0414,12.4531,434496.50039305,0
+ARLP.US,D,20170627,000000,12.5167,12.8322,12.1049,12.1049,348288.41167457,0
+ARLP.US,D,20170628,000000,12.1675,12.6436,12.1675,12.2954,424494.20427497,0
+ARLP.US,D,20170629,000000,12.2636,12.5167,12.1347,12.2954,375204.07809647,0
+ARLP.US,D,20170630,000000,12.4214,12.4666,11.8191,11.9788,806667.56382958,0
+ARLP.US,D,20170703,000000,12.0414,12.4531,12.0087,12.3281,410402.84726854,0
+ARLP.US,D,20170705,000000,12.4858,12.5782,12.1347,12.3281,743582.3140847,0
+ARLP.US,D,20170706,000000,12.2299,12.3579,12.1049,12.2299,275293.37379815,0
+ARLP.US,D,20170707,000000,12.2636,12.3579,12.0039,12.2636,759767.05406753,0
+ARLP.US,D,20170710,000000,12.3579,12.4531,12.2002,12.3579,691989.8823984,0
+ARLP.US,D,20170711,000000,12.3579,13.0227,12.2636,12.8957,452332.87173114,0
+ARLP.US,D,20170712,000000,13.0227,13.2459,12.8322,12.8322,262628.0949663,0
+ARLP.US,D,20170713,000000,12.8649,13.0872,12.7697,12.9601,235838.19782949,0
+ARLP.US,D,20170714,000000,12.9284,13.2459,12.8206,13.2459,410178.33350344,0
+ARLP.US,D,20170717,000000,13.3075,13.3075,12.8322,13.1497,402339.06120555,0
+ARLP.US,D,20170718,000000,13.117,13.498,12.8957,12.8957,311005.61426632,0
+ARLP.US,D,20170719,000000,12.9601,13.0227,12.8024,13.0227,278826.34735166,0
+ARLP.US,D,20170720,000000,13.0227,13.0227,12.6821,12.7379,268437.38863813,0
+ARLP.US,D,20170721,000000,12.7062,12.7485,12.5474,12.6436,421226.28169415,0
+ARLP.US,D,20170724,000000,12.7062,12.7062,12.532,12.6753,325241.45003825,0
+ARLP.US,D,20170725,000000,12.6753,12.9601,12.6753,12.7697,318598.54507195,0
+ARLP.US,D,20170726,000000,12.8024,12.8649,12.6552,12.7379,247671.94419803,0
+ARLP.US,D,20170727,000000,12.7379,12.7697,12.5782,12.6129,381624.54812883,0
+ARLP.US,D,20170728,000000,12.5474,12.7379,12.4214,12.7062,331867.72435529,0
+ARLP.US,D,20170731,000000,13.0227,13.4681,12.7697,12.8024,997932.50337871,0
+ARLP.US,D,20170801,000000,12.8024,12.9419,12.5474,12.6436,795186.17934238,0
+ARLP.US,D,20170802,000000,12.6129,12.9284,12.3579,12.5167,1026593.348558,0
+ARLP.US,D,20170803,000000,12.6474,12.8091,12.354,12.3867,608919.78931334,0
+ARLP.US,D,20170804,000000,12.4926,12.6474,12.354,12.5811,362197.87095466,0
+ARLP.US,D,20170807,000000,12.6474,12.8274,12.5167,12.5484,541916.98225068,0
+ARLP.US,D,20170808,000000,12.5167,12.8409,12.126,12.1914,555852.42692024,0
+ARLP.US,D,20170809,000000,12.1914,12.354,12.0818,12.2877,504399.27692153,0
+ARLP.US,D,20170810,000000,12.2569,12.2569,11.8335,11.8999,412007.70492274,0
+ARLP.US,D,20170811,000000,11.9298,12.2877,11.9202,12.0943,501704.07232482,0
+ARLP.US,D,20170814,000000,12.2569,12.2569,11.7691,11.8663,440620.73698536,0
+ARLP.US,D,20170815,000000,11.8999,11.9625,11.7354,11.9298,421256.42474594,0
+ARLP.US,D,20170816,000000,11.9625,12.1597,11.8999,11.9298,259037.95355595,0
+ARLP.US,D,20170817,000000,11.9298,12.0943,11.8663,12.0288,346157.60973734,0
+ARLP.US,D,20170818,000000,12.0616,12.1597,11.8008,12.0616,634470.70307982,0
+ARLP.US,D,20170821,000000,11.9625,12.0943,11.6055,11.7354,453652.92951665,0
+ARLP.US,D,20170822,000000,11.7037,11.8663,11.7037,11.7691,285038.93426819,0
+ARLP.US,D,20170823,000000,11.7354,11.8335,11.6382,11.7354,298819.50601646,0
+ARLP.US,D,20170824,000000,11.7037,11.7691,11.4757,11.6055,466776.5906189,0
+ARLP.US,D,20170825,000000,11.6382,12.0288,11.6382,11.9625,338726.82776204,0
+ARLP.US,D,20170828,000000,12.0288,12.0943,11.7845,11.8999,216701.5176019,0
+ARLP.US,D,20170829,000000,11.8008,12.0616,11.8008,12.0616,150786.97865059,0
+ARLP.US,D,20170830,000000,11.9971,12.0943,11.8999,12.0616,246468.30095738,0
+ARLP.US,D,20170831,000000,12.0943,12.4503,12.0288,12.2877,557034.24243372,0
+ARLP.US,D,20170901,000000,12.3867,12.6474,12.2896,12.3867,284774.92271109,0
+ARLP.US,D,20170905,000000,12.3867,12.4849,12.126,12.1597,293084.01085075,0
+ARLP.US,D,20170906,000000,12.126,12.4849,12.0943,12.4176,255686.87772879,0
+ARLP.US,D,20170907,000000,12.354,12.4849,12.0288,12.0616,346995.37869412,0
+ARLP.US,D,20170908,000000,12.0616,12.0943,11.7691,11.7691,303379.42216216,0
+ARLP.US,D,20170911,000000,11.7691,12.0288,11.7037,11.7691,356204.60072533,0
+ARLP.US,D,20170912,000000,11.7354,11.9971,11.7037,11.9298,518298.34204583,0
+ARLP.US,D,20170913,000000,11.8335,12.2569,11.8335,12.126,280922.84857479,0
+ARLP.US,D,20170914,000000,12.126,12.2233,11.9298,12.126,290303.57417654,0
+ARLP.US,D,20170915,000000,12.0943,12.2569,12.0029,12.2569,458508.03968682,0
+ARLP.US,D,20170918,000000,12.3233,12.5167,12.1914,12.3233,539890.12187135,0
+ARLP.US,D,20170919,000000,12.4176,12.533,12.0943,12.2877,313177.99282673,0
+ARLP.US,D,20170920,000000,12.354,12.6139,12.2569,12.354,239501.09833039,0
+ARLP.US,D,20170921,000000,12.3867,12.3867,11.9625,12.0288,379347.18859493,0
+ARLP.US,D,20170922,000000,11.9625,12.1914,11.9298,12.0616,402048.0248434,0
+ARLP.US,D,20170925,000000,11.9971,12.2233,11.9298,12.0943,391513.54794879,0
+ARLP.US,D,20170926,000000,12.0616,12.4358,12.0616,12.2877,370741.86701521,0
+ARLP.US,D,20170927,000000,12.2877,12.354,12.078,12.126,288456.53269241,0
+ARLP.US,D,20170928,000000,12.1597,12.2233,11.9625,12.101,523388.36013689,0
+ARLP.US,D,20170929,000000,12.1914,12.6139,12.1501,12.5811,793799.5989598,0
+ARLP.US,D,20171002,000000,12.5811,12.8409,12.354,12.3867,644682.9611449,0
+ARLP.US,D,20171003,000000,12.3233,12.5167,12.2569,12.3867,393651.62579508,0
+ARLP.US,D,20171004,000000,12.354,12.3867,12.126,12.2233,288342.1969787,0
+ARLP.US,D,20171005,000000,12.3233,12.7456,12.1597,12.712,513287.31953878,0
+ARLP.US,D,20171006,000000,12.6793,12.6793,12.354,12.4176,327578.05626016,0
+ARLP.US,D,20171009,000000,12.4176,12.7764,12.4176,12.5167,384099.39662276,0
+ARLP.US,D,20171010,000000,12.5484,12.7764,12.5484,12.6474,308913.27070551,0
+ARLP.US,D,20171011,000000,12.6793,13.2988,12.5167,13.2305,796231.83141499,0
+ARLP.US,D,20171012,000000,13.2305,13.4595,13.1343,13.2988,761897.85600477,0
+ARLP.US,D,20171013,000000,13.3931,13.4258,13.2305,13.3931,713467.32651021,0
+ARLP.US,D,20171016,000000,13.4605,13.4605,13.2305,13.3931,500508.7444088,0
+ARLP.US,D,20171017,000000,13.4258,13.4605,13.2988,13.4605,348293.60875247,0
+ARLP.US,D,20171018,000000,13.4922,13.5239,13.0035,13.2786,606425.1919234,0
+ARLP.US,D,20171019,000000,13.1026,13.3459,13.0035,13.2988,287511.70393097,0
+ARLP.US,D,20171020,000000,13.2652,13.5095,13.2305,13.4258,335910.01154257,0
+ARLP.US,D,20171023,000000,13.4605,13.4605,12.9698,13.0679,567100.98231771,0
+ARLP.US,D,20171024,000000,13.0679,13.1988,12.94,12.9698,452330.79289998,0
+ARLP.US,D,20171025,000000,12.94,12.9698,12.5811,12.5811,501879.73355769,0
+ARLP.US,D,20171026,000000,12.5811,13.1035,12.5089,13.0679,421759.50188625,0
+ARLP.US,D,20171027,000000,12.9563,13.3286,12.8746,13.2305,515590.66446216,0
+ARLP.US,D,20171030,000000,12.94,13.3623,12.6139,13.0035,553899.36504703,0
+ARLP.US,D,20171031,000000,12.94,13.0679,12.7764,12.8091,675874.78325938,0
+ARLP.US,D,20171101,000000,12.9073,13.0679,12.7456,12.8409,562981.77837757,0
+ARLP.US,D,20171102,000000,12.8736,12.9698,12.7456,12.7764,694100.93543964,0
+ARLP.US,D,20171103,000000,12.8091,12.8736,12.712,12.7764,546618.25891513,0
+ARLP.US,D,20171106,000000,12.9457,13.0814,12.7783,12.8148,460177.34110693,0
+ARLP.US,D,20171107,000000,12.8447,12.914,12.6139,12.7129,428043.80847774,0
+ARLP.US,D,20171108,000000,12.6474,12.7639,12.5474,12.6474,604184.21193477,0
+ARLP.US,D,20171109,000000,12.5782,12.7476,12.3126,12.4792,370618.17656129,0
+ARLP.US,D,20171110,000000,12.5137,12.7783,12.4455,12.6474,350460.79023499,0
+ARLP.US,D,20171113,000000,12.5474,12.6139,12.3628,12.4792,295364.48863138,0
+ARLP.US,D,20171114,000000,12.5137,12.5137,12.2472,12.3126,345698.18805136,0
+ARLP.US,D,20171115,000000,12.3126,12.6793,12.1125,12.5782,602455.66382666,0
+ARLP.US,D,20171116,000000,12.6474,12.6793,12.3463,12.5629,353821.22080235,0
+ARLP.US,D,20171117,000000,12.5782,12.6793,12.484,12.5782,195191.85160713,0
+ARLP.US,D,20171120,000000,12.5137,12.5782,12.2781,12.5474,343694.19481477,0
+ARLP.US,D,20171121,000000,12.5474,12.6793,12.4224,12.5474,328777.5418385,0
+ARLP.US,D,20171122,000000,12.5137,12.6139,12.4128,12.4792,325077.22237675,0
+ARLP.US,D,20171124,000000,12.4792,12.5474,12.3126,12.3126,194394.61985793,0
+ARLP.US,D,20171127,000000,12.2472,12.3463,12.0462,12.0789,373148.11408092,0
+ARLP.US,D,20171128,000000,12.0125,12.178,11.8788,12.1462,498926.75389735,0
+ARLP.US,D,20171129,000000,12.1462,12.4128,11.9124,12.0125,521239.8881348,0
+ARLP.US,D,20171130,000000,12.0462,12.2472,11.9124,12.178,416215.25918711,0
+ARLP.US,D,20171201,000000,12.2126,12.4128,12.0789,12.2973,357647.30954917,0
+ARLP.US,D,20171204,000000,12.2781,12.5137,12.0288,12.1125,1219279.1692038,0
+ARLP.US,D,20171205,000000,12.1462,12.178,12.0125,12.0462,253088.33878093,0
+ARLP.US,D,20171206,000000,12.0125,12.0222,11.746,11.8461,559201.42391623,0
+ARLP.US,D,20171207,000000,11.8461,11.9451,11.7787,11.9124,500838.23914739,0
+ARLP.US,D,20171208,000000,11.9451,12.0462,11.8788,11.9451,314062.53548458,0
+ARLP.US,D,20171211,000000,11.8788,12.2126,11.8788,12.0125,375021.14095454,0
+ARLP.US,D,20171212,000000,12.0125,12.2126,11.9451,12.178,437556.53985805,0
+ARLP.US,D,20171213,000000,12.1125,12.2126,12.0789,12.178,368222.32365136,0
+ARLP.US,D,20171214,000000,12.0462,12.2126,11.9961,12.178,504951.20659406,0
+ARLP.US,D,20171215,000000,12.1125,12.6139,12.0288,12.4792,1158320.5637338,0
+ARLP.US,D,20171218,000000,12.4792,12.9804,12.4128,12.8803,1081820.6165246,0
+ARLP.US,D,20171219,000000,12.914,12.914,12.7783,12.8148,351779.80860492,0
+ARLP.US,D,20171220,000000,12.8447,12.8563,12.38,12.5137,457181.74540784,0
+ARLP.US,D,20171221,000000,12.4455,12.8803,12.4455,12.7783,345630.6260387,0
+ARLP.US,D,20171222,000000,12.7783,13.0141,12.7052,12.8803,520062.23028363,0
+ARLP.US,D,20171226,000000,12.8148,13.0468,12.7687,12.9967,351429.52555474,0
+ARLP.US,D,20171227,000000,13.0141,13.0208,12.7783,12.8148,151252.63683005,0
+ARLP.US,D,20171228,000000,12.8447,12.914,12.7476,12.8447,324268.55705617,0
+ARLP.US,D,20171229,000000,12.8803,13.2151,12.8467,13.1458,435334.26934985,0
+ARLP.US,D,20180102,000000,13.1795,13.5807,13.1131,13.4162,489386.99771198,0
+ARLP.US,D,20180103,000000,13.4797,13.6134,13.3796,13.6134,308556.75116186,0
+ARLP.US,D,20180104,000000,13.5807,13.6817,13.3479,13.3796,365740.19924838,0
+ARLP.US,D,20180105,000000,13.4162,13.4797,13.3142,13.4162,696637.10945274,0
+ARLP.US,D,20180108,000000,13.446,13.6134,13.3479,13.547,381297.13222139,0
+ARLP.US,D,20180109,000000,13.6134,13.8472,13.547,13.8472,534065.23696583,0
+ARLP.US,D,20180110,000000,13.8472,13.8472,13.4191,13.6134,520833.47664335,0
+ARLP.US,D,20180111,000000,13.6471,14.1464,13.5653,14.0809,746008.31004642,0
+ARLP.US,D,20180112,000000,14.1156,14.1801,13.7356,13.88,737755.35034803,0
+ARLP.US,D,20180116,000000,13.9819,13.9819,13.4585,13.5807,736360.45464082,0
+ARLP.US,D,20180117,000000,13.6471,13.8154,13.3142,13.7471,813019.43243373,0
+ARLP.US,D,20180118,000000,13.6817,13.7808,13.3547,13.6134,396264.71656104,0
+ARLP.US,D,20180119,000000,13.6134,13.8472,13.547,13.7471,356307.50286766,0
+ARLP.US,D,20180122,000000,13.7471,13.8154,13.4797,13.8154,409369.66818287,0
+ARLP.US,D,20180123,000000,13.8472,13.9482,13.6471,13.88,348307.121155,0
+ARLP.US,D,20180124,000000,14.0482,14.3465,13.9338,14.2493,523133.70332,0
+ARLP.US,D,20180125,000000,14.3821,14.5322,14.0482,14.4812,481668.29762127,0
+ARLP.US,D,20180126,000000,14.5832,14.614,14.3148,14.4812,618647.67971854,0
+ARLP.US,D,20180129,000000,14.3821,14.5495,14.0127,14.0809,591517.89368734,0
+ARLP.US,D,20180130,000000,13.9819,14.4485,13.446,13.6817,581196.49698646,0
+ARLP.US,D,20180131,000000,13.7144,13.8472,13.5518,13.6817,605020.94147598,0
+ARLP.US,D,20180201,000000,13.6471,13.9819,13.6471,13.9482,706766.21427148,0
+ARLP.US,D,20180202,000000,13.8154,13.9145,13.5143,13.6134,690109.57961573,0
+ARLP.US,D,20180205,000000,13.6471,13.7144,13.0814,13.1795,1076613.144473,0
+ARLP.US,D,20180206,000000,13.1536,13.3604,13.0159,13.0843,1246319.5654951,0
+ARLP.US,D,20180207,000000,13.1179,13.2546,12.914,13.0159,372705.3230442,0
+ARLP.US,D,20180208,000000,13.0159,13.1536,12.5368,12.6052,577774.74089992,0
+ARLP.US,D,20180209,000000,12.7427,12.7524,12.1944,12.33,766350.71234581,0
+ARLP.US,D,20180212,000000,12.4339,12.8736,12.4339,12.6735,844730.96233777,0
+ARLP.US,D,20180213,000000,12.6735,12.8784,12.5013,12.5715,429919.95359809,0
+ARLP.US,D,20180214,000000,12.5715,12.7081,12.4339,12.5715,448974.51999493,0
+ARLP.US,D,20180215,000000,12.6388,12.7081,12.3993,12.4339,423085.79616523,0
+ARLP.US,D,20180216,000000,12.3646,12.6052,12.1597,12.33,1364480.3285321,0
+ARLP.US,D,20180220,000000,12.33,12.6052,12.2271,12.2271,821580.05914354,0
+ARLP.US,D,20180221,000000,12.2271,12.5715,12.2271,12.2271,550517.1067525,0
+ARLP.US,D,20180222,000000,12.2626,12.4676,12.1944,12.2271,635469.58145137,0
+ARLP.US,D,20180223,000000,12.2271,12.33,12.0212,12.1944,436124.22518999,0
+ARLP.US,D,20180226,000000,12.1944,12.4339,12.1597,12.33,679098.01097029,0
+ARLP.US,D,20180227,000000,12.3646,12.3993,12.1251,12.1251,340770.31879064,0
+ARLP.US,D,20180228,000000,12.1597,12.33,12.0914,12.1944,380061.2670978,0
+ARLP.US,D,20180301,000000,12.1597,12.2463,11.9712,12.1251,452569.85848318,0
+ARLP.US,D,20180302,000000,12.1251,12.3993,12.0356,12.2626,358512.10331102,0
+ARLP.US,D,20180305,000000,12.2982,12.3945,12.1944,12.2626,434356.17928987,0
+ARLP.US,D,20180306,000000,12.2982,12.3646,12.1944,12.2626,231209.68025556,0
+ARLP.US,D,20180307,000000,12.1251,12.2982,12.0828,12.1597,249923.31834244,0
+ARLP.US,D,20180308,000000,12.1251,12.2271,12.0914,12.1597,376781.9109456,0
+ARLP.US,D,20180309,000000,12.2271,12.2626,12.0914,12.0914,578929.53160836,0
+ARLP.US,D,20180312,000000,12.0587,12.3646,12.0587,12.2982,240774.38241484,0
+ARLP.US,D,20180313,000000,12.33,12.3618,12.0587,12.1944,607827.36353967,0
+ARLP.US,D,20180314,000000,12.1944,12.2982,12.0587,12.0914,407290.83702458,0
+ARLP.US,D,20180315,000000,12.1251,12.1944,11.8172,12.0587,472042.26994283,0
+ARLP.US,D,20180316,000000,12.1251,12.2626,12.0587,12.2626,334258.38018731,0
+ARLP.US,D,20180319,000000,12.2982,12.2982,12.0587,12.0914,398042.11720138,0
+ARLP.US,D,20180320,000000,12.1251,12.2982,11.9538,12.0587,618743.30595182,0
+ARLP.US,D,20180321,000000,12.0587,12.2626,11.9894,12.1944,487061.82506144,0
+ARLP.US,D,20180322,000000,12.0587,12.3646,12.0587,12.0587,595084.12853938,0
+ARLP.US,D,20180323,000000,12.0914,12.3993,12.0914,12.0914,616401.50265201,0
+ARLP.US,D,20180326,000000,12.2271,12.3646,12.1251,12.1597,723864.60054838,0
+ARLP.US,D,20180327,000000,12.1597,12.2626,12.0914,12.1597,342260.84073113,0
+ARLP.US,D,20180328,000000,12.1597,12.1944,12.0212,12.0587,230972.69350353,0
+ARLP.US,D,20180329,000000,12.0587,12.2271,12.0212,12.0914,315197.57729701,0
+ARLP.US,D,20180402,000000,12.0212,12.1944,11.5767,11.7143,440371.27724636,0
+ARLP.US,D,20180403,000000,11.7826,11.8855,11.646,11.8509,354532.18105849,0
+ARLP.US,D,20180404,000000,11.7498,11.8509,11.5767,11.5767,256000.78123369,0
+ARLP.US,D,20180405,000000,11.5767,11.8855,11.5767,11.6113,428483.48126772,0
+ARLP.US,D,20180406,000000,11.6113,11.7143,11.4738,11.544,259709.41602007,0
+ARLP.US,D,20180409,000000,11.5767,11.6113,11.3034,11.3708,614223.92701371,0
+ARLP.US,D,20180410,000000,11.4738,11.8172,11.4584,11.6113,508157.80365572,0
+ARLP.US,D,20180411,000000,11.5613,11.9019,11.544,11.5613,509858.28754318,0
+ARLP.US,D,20180412,000000,11.5767,11.6113,11.3034,11.4074,361249.92394648,0
+ARLP.US,D,20180413,000000,11.4074,11.4401,11.2005,11.3381,238795.33515215,0
+ARLP.US,D,20180416,000000,11.3381,11.4074,11.2689,11.3381,266774.3237115,0
+ARLP.US,D,20180417,000000,11.3708,11.544,11.3034,11.3381,618518.79218672,0
+ARLP.US,D,20180418,000000,11.3708,11.544,11.3708,11.4401,468070.66301493,0
+ARLP.US,D,20180419,000000,11.544,11.544,11.3034,11.3708,484788.62318986,0
+ARLP.US,D,20180420,000000,11.3708,11.4074,11.1495,11.2005,502833.91705935,0
+ARLP.US,D,20180423,000000,11.2352,11.3034,11.0639,11.0985,210749.82399573,0
+ARLP.US,D,20180424,000000,11.0283,11.1312,10.8368,10.961,476664.55102329,0
+ARLP.US,D,20180425,000000,10.9263,11.0283,10.859,10.961,317907.33371183,0
+ARLP.US,D,20180426,000000,10.961,10.9907,10.6531,10.7898,1484032.8690295,0
+ARLP.US,D,20180427,000000,10.7898,11.3381,10.757,11.2005,1538640.6453109,0
+ARLP.US,D,20180430,000000,12.0914,12.1424,11.5103,12.0914,1953459.9693752,0
+ARLP.US,D,20180501,000000,12.0914,12.1944,11.6113,11.8172,587963.09240668,0
+ARLP.US,D,20180502,000000,11.8172,11.9894,11.646,11.7143,314143.60989975,0
+ARLP.US,D,20180503,000000,11.7143,12.0914,11.7143,11.9894,521179.6020312,0
+ARLP.US,D,20180504,000000,12.0587,12.33,11.9712,12.2626,1256938.2350517,0
+ARLP.US,D,20180507,000000,12.4849,12.6956,12.4483,12.661,1101549.7636323,0
+ARLP.US,D,20180508,000000,12.6253,12.7321,12.5195,12.6956,958121.84728199,0
+ARLP.US,D,20180509,000000,12.7658,12.7658,12.6253,12.661,1048728.7427314,0
+ARLP.US,D,20180510,000000,12.6956,12.7206,12.5916,12.661,1426679.9962035,0
+ARLP.US,D,20180511,000000,12.7658,12.9429,12.661,12.7321,922402.33090476,0
+ARLP.US,D,20180514,000000,12.8024,12.8716,12.6253,12.6956,330736.84020518,0
+ARLP.US,D,20180515,000000,12.6956,12.6956,12.38,12.5195,378211.10736692,0
+ARLP.US,D,20180516,000000,12.5916,12.6253,12.5542,12.6253,191625.61675509,0
+ARLP.US,D,20180517,000000,12.6956,12.7976,12.5916,12.6253,654518.95077031,0
+ARLP.US,D,20180518,000000,12.6253,12.7658,12.6253,12.7321,548808.30754039,0
+ARLP.US,D,20180521,000000,12.6956,12.8716,12.6956,12.8024,529712.16452038,0
+ARLP.US,D,20180522,000000,12.838,12.9429,12.7658,12.8716,727954.7008523,0
+ARLP.US,D,20180523,000000,12.9775,13.2613,12.838,13.1901,710971.68970469,0
+ARLP.US,D,20180524,000000,13.1901,13.1901,12.838,12.838,556123.71438639,0
+ARLP.US,D,20180525,000000,12.9082,13.471,12.8024,13.4364,729833.96421939,0
+ARLP.US,D,20180529,000000,13.2247,13.4171,13.1901,13.3671,659430.18938176,0
+ARLP.US,D,20180530,000000,13.4017,13.6847,13.3296,13.6134,421966.3455865,0
+ARLP.US,D,20180531,000000,13.6134,13.7539,13.5085,13.5779,299715.48224568,0
+ARLP.US,D,20180601,000000,13.6134,13.8972,13.6134,13.7539,650887.23273679,0
+ARLP.US,D,20180604,000000,13.8232,14.0377,13.8232,13.9645,964438.37575644,0
+ARLP.US,D,20180605,000000,13.9645,14.4773,13.876,14.4235,1132876.709772,0
+ARLP.US,D,20180606,000000,14.4235,14.4947,14.108,14.3186,1090422.8198575,0
+ARLP.US,D,20180607,000000,14.3542,14.3898,14.0377,14.1753,481663.10054337,0
+ARLP.US,D,20180608,000000,14.1425,14.2282,14.0685,14.1425,477993.963549,0
+ARLP.US,D,20180611,000000,14.0685,14.1753,13.9135,14.0377,965519.36795875,0
+ARLP.US,D,20180612,000000,14.0377,14.1753,13.929,14.0021,445236.78157234,0
+ARLP.US,D,20180613,000000,13.9645,14.1425,13.8587,14.0021,357883.25688564,0
+ARLP.US,D,20180614,000000,14.108,14.108,13.9645,14.108,387104.34706206,0
+ARLP.US,D,20180615,000000,14.0377,14.108,13.8587,14.0685,2124835.6918174,0
+ARLP.US,D,20180618,000000,14.0377,14.1753,13.7914,13.7914,297559.73433454,0
+ARLP.US,D,20180619,000000,13.7539,13.7539,13.2247,13.3296,700169.04359067,0
+ARLP.US,D,20180620,000000,13.3296,13.4017,13.1554,13.2613,342826.28280618,0
+ARLP.US,D,20180621,000000,13.2247,13.2969,12.9429,12.9775,299714.4428301,0
+ARLP.US,D,20180622,000000,13.1189,13.1189,12.7321,12.8716,438157.32206279,0
+ARLP.US,D,20180625,000000,12.8716,12.9429,12.6253,12.6253,606014.62276964,0
+ARLP.US,D,20180626,000000,12.661,12.9429,12.6253,12.6956,673307.4267789,0
+ARLP.US,D,20180627,000000,12.7658,13.2613,12.7658,12.9429,992953.70275462,0
+ARLP.US,D,20180628,000000,12.9775,13.015,12.661,12.8024,342864.74118262,0
+ARLP.US,D,20180629,000000,12.838,12.9429,12.6956,12.9429,347951.64102693,0
+ARLP.US,D,20180702,000000,12.838,12.9429,12.6253,12.6253,493392.905354,0
+ARLP.US,D,20180703,000000,12.6956,12.838,12.6956,12.6956,112617.55975333,0
+ARLP.US,D,20180705,000000,12.7321,12.8716,12.7321,12.838,324437.98179558,0
+ARLP.US,D,20180706,000000,12.9082,12.9429,12.7658,12.8716,374089.82459562,0
+ARLP.US,D,20180709,000000,13.0496,13.1554,12.8716,12.9775,485367.57766744,0
+ARLP.US,D,20180710,000000,13.0496,13.0843,12.838,12.838,392471.88911276,0
+ARLP.US,D,20180711,000000,12.838,13.015,12.7658,12.7658,285471.33114911,0
+ARLP.US,D,20180712,000000,12.8024,12.8716,12.6956,12.6956,287978.40152601,0
+ARLP.US,D,20180713,000000,12.6956,12.8024,12.661,12.7139,385415.29674596,0
+ARLP.US,D,20180716,000000,12.7321,13.1026,12.6956,12.9775,407689.97260698,0
+ARLP.US,D,20180717,000000,12.9775,13.0843,12.8716,13.0843,277704.81794176,0
+ARLP.US,D,20180718,000000,13.0496,13.471,13.0496,13.471,2016445.4352244,0
+ARLP.US,D,20180719,000000,13.5422,13.6847,13.4364,13.5422,613615.86889991,0
+ARLP.US,D,20180720,000000,13.5422,13.7182,13.471,13.471,353523.94794672,0
+ARLP.US,D,20180723,000000,13.4364,13.5779,13.2613,13.3296,467261.99769436,0
+ARLP.US,D,20180724,000000,13.4364,13.5779,13.3296,13.5779,631019.84335707,0
+ARLP.US,D,20180725,000000,13.5422,13.7539,13.3296,13.5779,795583.23609361,0
+ARLP.US,D,20180726,000000,13.5779,13.7182,13.4364,13.5779,325488.83094609,0
+ARLP.US,D,20180727,000000,13.5779,13.6847,13.3489,13.4017,495840.72904287,0
+ARLP.US,D,20180730,000000,14.0685,14.108,13.5779,13.8232,714618.9989719,0
+ARLP.US,D,20180731,000000,13.929,14.5649,13.8617,14.3706,904383.02242475,0
+ARLP.US,D,20180801,000000,14.3542,14.3898,13.9645,14.108,823442.69186136,0
+ARLP.US,D,20180802,000000,14.108,14.4601,14.056,14.3186,508118.3058637,0
+ARLP.US,D,20180803,000000,14.282,14.4601,14.0377,14.108,685779.37431302,0
+ARLP.US,D,20180806,000000,14.2667,14.4091,14.1204,14.2282,695075.90725287,0
+ARLP.US,D,20180807,000000,14.2282,14.4668,14.2282,14.3378,570096.5780168,0
+ARLP.US,D,20180808,000000,14.3033,14.4476,14.1945,14.3033,470086.08982289,0
+ARLP.US,D,20180809,000000,14.3033,14.5207,14.2667,14.4119,476864.11881447,0
+ARLP.US,D,20180810,000000,14.4822,14.8103,14.3033,14.5909,1374459.7575075,0
+ARLP.US,D,20180813,000000,14.5909,14.664,14.4119,14.4476,458214.9244935,0
+ARLP.US,D,20180814,000000,14.664,14.7555,14.4476,14.7371,756384.795773,0
+ARLP.US,D,20180815,000000,14.5909,14.6987,14.4476,14.5553,511465.22402854,0
+ARLP.US,D,20180816,000000,14.6284,14.664,14.4119,14.4822,339574.99087462,0
+ARLP.US,D,20180817,000000,14.5207,14.5909,14.3735,14.5553,206641.01421138,0
+ARLP.US,D,20180820,000000,14.5553,14.8814,14.4822,14.7371,362250.8811492,0
+ARLP.US,D,20180821,000000,14.7371,14.9546,14.5909,14.664,403273.4958112,0
+ARLP.US,D,20180822,000000,14.7727,14.918,14.6284,14.8998,497250.17656819,0
+ARLP.US,D,20180823,000000,14.918,14.9546,14.6284,14.7371,395645.22487587,0
+ARLP.US,D,20180824,000000,14.7371,14.8998,14.664,14.7727,495640.12183611,0
+ARLP.US,D,20180827,000000,14.8103,15.0257,14.7727,14.9546,466273.5134786,0
+ARLP.US,D,20180828,000000,14.918,14.9892,14.5553,14.6111,578594.83979187,0
+ARLP.US,D,20180829,000000,14.664,14.7727,14.4476,14.5553,579635.29478659,0
+ARLP.US,D,20180830,000000,14.6284,14.6284,14.2282,14.5207,372435.07499363,0
+ARLP.US,D,20180831,000000,14.5207,14.5909,14.3571,14.5553,377597.85217523,0
+ARLP.US,D,20180904,000000,14.664,14.792,14.5553,14.6284,489827.70991754,0
+ARLP.US,D,20180905,000000,14.6284,14.6284,14.3735,14.4822,541776.66114749,0
+ARLP.US,D,20180906,000000,14.4822,14.6284,14.2282,14.3735,264672.62541048,0
+ARLP.US,D,20180907,000000,14.3735,14.4119,14.2282,14.3735,363584.45133724,0
+ARLP.US,D,20180910,000000,14.3735,14.5909,14.3033,14.3735,413283.06783834,0
+ARLP.US,D,20180911,000000,14.4119,14.4822,14.2667,14.3735,288635.31217202,0
+ARLP.US,D,20180912,000000,14.3735,14.4119,14.2282,14.3033,313798.52392747,0
+ARLP.US,D,20180913,000000,14.3378,14.3378,13.9761,14.0858,683832.54893329,0
+ARLP.US,D,20180914,000000,14.0492,14.3033,13.9039,14.1589,352100.98801887,0
+ARLP.US,D,20180917,000000,14.1204,14.2128,14.0117,14.0858,283375.86934156,0
+ARLP.US,D,20180918,000000,14.1204,14.1945,14.0492,14.0492,288654.02165244,0
+ARLP.US,D,20180919,000000,14.0858,14.1397,13.9039,14.0492,468406.394247,0
+ARLP.US,D,20180920,000000,14.1945,14.1945,13.9761,14.0117,553648.86589246,0
+ARLP.US,D,20180921,000000,14.0492,14.2667,13.9396,14.2667,763903.92807252,0
+ARLP.US,D,20180924,000000,14.4822,14.6987,14.3206,14.5909,942283.23268701,0
+ARLP.US,D,20180925,000000,14.6284,14.6987,14.3735,14.6284,462112.73291529,0
+ARLP.US,D,20180926,000000,14.5909,14.8103,14.4822,14.6284,600295.7582532,0
+ARLP.US,D,20180927,000000,14.664,14.8103,14.562,14.7727,443268.12846543,0
+ARLP.US,D,20180928,000000,14.7727,14.8103,14.6284,14.7727,543854.4528902,0
+ARLP.US,D,20181001,000000,14.7872,15.2019,14.7083,15.0411,810403.22342102,0
+ARLP.US,D,20181002,000000,15.069,15.0777,14.8103,15.0624,492241.23289231,0
+ARLP.US,D,20181003,000000,15.1643,15.171,14.9892,15.0624,875398.91900037,0
+ARLP.US,D,20181004,000000,14.9978,15.0527,14.7872,15.0056,704882.79324208,0
+ARLP.US,D,20181005,000000,14.9671,15.2019,14.9671,15.1056,351532.42769708,0
+ARLP.US,D,20181008,000000,15.0411,15.0999,14.9392,14.9671,442407.49236591,0
+ARLP.US,D,20181009,000000,14.9757,15.0883,14.8679,14.9392,426191.56991571,0
+ARLP.US,D,20181010,000000,15.02,15.02,14.716,14.766,460721.99487039,0
+ARLP.US,D,20181011,000000,14.4822,14.8892,14.4822,14.562,657792.07042904,0
+ARLP.US,D,20181012,000000,14.664,14.664,14.332,14.3821,630596.80121636,0
+ARLP.US,D,20181015,000000,14.3821,14.817,14.3821,14.7573,651359.12740972,0
+ARLP.US,D,20181016,000000,14.8103,14.9546,14.6284,14.766,752345.62683245,0
+ARLP.US,D,20181017,000000,14.7573,14.766,14.511,14.6284,422180.4651958,0
+ARLP.US,D,20181018,000000,14.5553,14.8343,14.4822,14.4889,738230.3632677,0
+ARLP.US,D,20181019,000000,14.4889,14.5909,14.3378,14.3378,356758.609229,0
+ARLP.US,D,20181022,000000,14.3898,14.3936,14.1359,14.2811,393049.80417476,0
+ARLP.US,D,20181023,000000,14.2022,14.2811,13.9559,14.0685,521228.45456343,0
+ARLP.US,D,20181024,000000,14.108,14.2224,13.9607,13.9607,2178312.5839487,0
+ARLP.US,D,20181025,000000,14.0685,14.4822,14.0464,14.2946,330462.43449229,0
+ARLP.US,D,20181026,000000,14.2599,14.3033,13.9829,14.1646,495412.48982427,0
+ARLP.US,D,20181029,000000,14.0771,14.3898,13.8328,14.0416,1191338.6390208,0
+ARLP.US,D,20181030,000000,14.1002,14.1002,12.1356,13.5653,4180425.5177523,0
+ARLP.US,D,20181031,000000,13.651,14.0916,13.6144,13.8972,682579.01374484,0
+ARLP.US,D,20181101,000000,13.9396,14.1233,13.928,13.9685,884138.32518979,0
+ARLP.US,D,20181102,000000,13.9992,14.1204,13.7231,13.9992,955307.10989367,0
+ARLP.US,D,20181105,000000,14.1589,14.4629,13.8914,14.4043,1364897.1341793,0
+ARLP.US,D,20181106,000000,14.3378,14.5331,14.2475,14.3946,613989.01909283,0
+ARLP.US,D,20181107,000000,14.5745,14.5745,14.3378,14.4918,368884.43137528,0
+ARLP.US,D,20181108,000000,14.4918,14.6525,14.3946,14.5457,356642.19468414,0
+ARLP.US,D,20181109,000000,14.4783,14.588,14.3946,14.5457,534729.42352091,0
+ARLP.US,D,20181112,000000,14.5524,14.7602,14.5235,14.588,466330.68133545,0
+ARLP.US,D,20181113,000000,14.6351,14.7948,14.5072,14.5841,345939.33246571,0
+ARLP.US,D,20181114,000000,14.791,14.842,14.4639,14.7746,648469.55209971,0
+ARLP.US,D,20181115,000000,14.664,14.8208,14.5967,14.6929,572219.06462941,0
+ARLP.US,D,20181116,000000,14.6929,14.6929,14.4639,14.5524,265985.40728693,0
+ARLP.US,D,20181119,000000,14.5524,14.5871,14.3427,14.3513,528868.15907012,0
+ARLP.US,D,20181120,000000,14.284,14.4245,13.9964,14.1801,1133335.0920425,0
+ARLP.US,D,20181121,000000,14.3215,14.4639,14.3148,14.3946,482244.13385212,0
+ARLP.US,D,20181123,000000,14.2397,14.5149,14.2186,14.4322,180673.29479767,0
+ARLP.US,D,20181126,000000,14.4322,14.5601,14.3696,14.3946,346777.1014225,0
+ARLP.US,D,20181127,000000,14.3215,14.5004,14.2696,14.4552,451955.56387591,0
+ARLP.US,D,20181128,000000,14.4639,14.7314,14.4043,14.7169,422786.44447844,0
+ARLP.US,D,20181129,000000,14.7968,14.8055,14.6265,14.664,486790.53759529,0
+ARLP.US,D,20181130,000000,14.6573,14.7458,14.4485,14.6188,506012.44990036,0
+ARLP.US,D,20181203,000000,14.7689,14.7689,14.3599,14.6053,713127.43761583,0
+ARLP.US,D,20181204,000000,14.612,14.6929,14.4918,14.4918,1033697.7540414,0
+ARLP.US,D,20181206,000000,14.3812,14.6092,14.1425,14.5524,959307.82045779,0
+ARLP.US,D,20181207,000000,14.6351,14.6929,14.5072,14.5601,505012.53211323,0
+ARLP.US,D,20181210,000000,14.4408,14.6486,14.4408,14.5313,456738.95437113,0
+ARLP.US,D,20181211,000000,14.6486,14.6486,14.4707,14.4851,431538.32365482,0
+ARLP.US,D,20181212,000000,14.6188,14.6929,14.5601,14.5841,338215.4352971,0
+ARLP.US,D,20181213,000000,14.612,14.6929,14.5428,14.6794,395343.79435793,0
+ARLP.US,D,20181214,000000,14.5841,14.7545,14.5072,14.5841,620514.47009868,0
+ARLP.US,D,20181217,000000,14.5235,14.6053,14.1425,14.2032,908205.99292484,0
+ARLP.US,D,20181218,000000,14.1724,14.3667,14.1359,14.1724,730653.02369575,0
+ARLP.US,D,20181219,000000,14.2109,14.2907,14.0108,14.0627,812324.06341127,0
+ARLP.US,D,20181220,000000,14.0108,14.1425,13.3989,13.4672,1237899.2598885,0
+ARLP.US,D,20181221,000000,13.3912,13.6855,13.0198,13.0564,5628260.7392382,0
+ARLP.US,D,20181224,000000,13.042,13.0795,12.8409,12.9823,883870.15597038,0
+ARLP.US,D,20181226,000000,13.0939,13.3556,12.9217,13.2796,1248294.4550956,0
+ARLP.US,D,20181227,000000,13.3171,13.3873,12.2751,12.8582,1420724.1449351,0
+ARLP.US,D,20181228,000000,12.8332,13.3681,12.7524,13.1545,1253851.1707816,0
+ARLP.US,D,20181231,000000,13.0651,13.1988,12.8706,12.9005,667208.13616048,0
+ARLP.US,D,20190102,000000,12.7369,13.3873,12.7216,13.0651,467643.46321191,0
+ARLP.US,D,20190103,000000,13.0564,13.2247,12.8784,13.0266,1029428.8742579,0
+ARLP.US,D,20190104,000000,13.4806,13.8914,13.4527,13.8828,889391.53152678,0
+ARLP.US,D,20190107,000000,14.0993,14.3599,13.9954,14.2186,1133639.6408071,0
+ARLP.US,D,20190108,000000,14.2772,14.5745,14.2561,14.3378,679732.05447357,0
+ARLP.US,D,20190109,000000,14.4408,14.5235,13.7356,13.7635,1106227.1337383,0
+ARLP.US,D,20190110,000000,13.7192,14.0309,13.7192,13.7192,822978.07309749,0
+ARLP.US,D,20190111,000000,13.674,13.8665,13.3479,13.3681,932062.65929731,0
+ARLP.US,D,20190114,000000,13.4085,13.548,13.1083,13.1911,838283.46750035,0
+ARLP.US,D,20190115,000000,13.2199,13.3238,13.0939,13.1458,661083.89956818,0
+ARLP.US,D,20190116,000000,13.167,13.3171,13.0939,13.2064,495746.14222517,0
+ARLP.US,D,20190117,000000,13.2142,13.726,13.1988,13.5913,438415.09712642,0
+ARLP.US,D,20190118,000000,13.7126,13.7635,13.5913,13.726,387868.31751273,0
+ARLP.US,D,20190122,000000,13.7126,13.8077,13.5913,13.7356,331394.79026678,0
+ARLP.US,D,20190123,000000,13.8318,14.1359,13.8318,14.0839,568581.11010241,0
+ARLP.US,D,20190124,000000,14.1359,14.3148,14.0309,14.0396,568315.01971415,0
+ARLP.US,D,20190125,000000,14.1425,14.3888,13.8828,13.98,899548.70056616,0
+ARLP.US,D,20190128,000000,13.8597,14.5072,13.8597,14.4408,946124.91266752,0
+ARLP.US,D,20190129,000000,14.4851,14.6053,14.2397,14.4707,573940.33682847,0
+ARLP.US,D,20190130,000000,14.5601,14.5967,14.2907,14.5457,429497.95087296,0
+ARLP.US,D,20190131,000000,14.5457,14.6871,14.4197,14.4783,388029.42692751,0
+ARLP.US,D,20190201,000000,14.5967,14.6351,14.4552,14.6351,398636.66291264,0
+ARLP.US,D,20190204,000000,14.6486,14.842,14.588,14.8276,848191.17680074,0
+ARLP.US,D,20190205,000000,14.842,14.9324,14.7746,14.7968,536000.6287742,0
+ARLP.US,D,20190206,000000,14.7679,14.8958,14.5851,14.5851,437456.75596245,0
+ARLP.US,D,20190207,000000,14.5851,14.6756,14.2397,14.3378,805121.9528634,0
+ARLP.US,D,20190208,000000,14.4158,14.4293,14.2378,14.3773,310728.09030669,0
+ARLP.US,D,20190211,000000,14.3773,14.561,14.3773,14.4629,260322.67121176,0
+ARLP.US,D,20190212,000000,14.614,14.7746,14.5457,14.614,379502.06151621,0
+ARLP.US,D,20190213,000000,14.6756,14.8285,14.5149,14.6842,565669.70706524,0
+ARLP.US,D,20190214,000000,14.7371,14.7525,14.2311,14.6303,613833.10675595,0
+ARLP.US,D,20190215,000000,14.6525,14.8141,14.6525,14.6977,291293.09780789,0
+ARLP.US,D,20190219,000000,14.7063,14.791,14.5765,14.5995,315242.27216691,0
+ARLP.US,D,20190220,000000,14.6381,14.715,14.561,14.5765,304922.95429718,0
+ARLP.US,D,20190221,000000,14.5765,14.6611,14.3773,14.4908,372860.1959655,0
+ARLP.US,D,20190222,000000,14.5235,14.6756,14.3918,14.561,347760.38856037,0
+ARLP.US,D,20190225,000000,14.5688,14.612,14.3696,14.5457,432545.51735101,0
+ARLP.US,D,20190226,000000,14.5149,14.8978,14.5149,14.7679,806099.0035078,0
+ARLP.US,D,20190227,000000,14.7746,14.8487,14.7294,14.8141,294826.07136139,0
+ARLP.US,D,20190228,000000,14.7746,14.8583,14.6303,14.8285,222920.34101191,0
+ARLP.US,D,20190301,000000,14.8824,14.9969,14.7439,14.8285,232128.52362753,0
+ARLP.US,D,20190304,000000,15.0508,15.0969,14.8671,14.9516,359924.66908308,0
+ARLP.US,D,20190305,000000,14.9815,15.0459,14.8352,14.9661,294557.90214198,0
+ARLP.US,D,20190306,000000,15.0584,15.0806,14.8671,14.943,301989.72353284,0
+ARLP.US,D,20190307,000000,14.9882,15.2605,14.9199,15.1796,581232.87653173,0
+ARLP.US,D,20190308,000000,15.1509,15.3038,15.0345,15.3038,592258.99699527,0
+ARLP.US,D,20190311,000000,15.3038,15.6848,15.2047,15.5915,856629.15247222,0
+ARLP.US,D,20190312,000000,15.6539,15.6539,15.4857,15.5991,312400.50997353,0
+ARLP.US,D,20190313,000000,15.6242,15.7464,15.5309,15.5385,476197.85342825,0
+ARLP.US,D,20190314,000000,15.5241,15.7762,15.4857,15.677,690075.27890161,0
+ARLP.US,D,20190315,000000,15.6992,15.8599,15.5309,15.7695,1230317.7626543,0
+ARLP.US,D,20190318,000000,15.7926,15.8829,15.7079,15.7531,488002.49616057,0
+ARLP.US,D,20190319,000000,15.7926,15.8454,15.6539,15.7242,540522.08654346,0
+ARLP.US,D,20190320,000000,15.6539,15.7848,15.5915,15.7079,413012.81978776,0
+ARLP.US,D,20190321,000000,15.6165,15.7848,15.5626,15.7079,415459.60406107,0
+ARLP.US,D,20190322,000000,15.4395,15.7695,15.4028,15.4395,353170.54664981,0
+ARLP.US,D,20190325,000000,15.4395,15.6539,15.4395,15.6539,363746.60016758,0
+ARLP.US,D,20190326,000000,15.6539,15.7848,15.6386,15.677,370506.95909432,0
+ARLP.US,D,20190327,000000,15.677,15.7848,15.5722,15.6242,623958.05391238,0
+ARLP.US,D,20190328,000000,15.677,15.7338,15.5549,15.6078,491267.30049465,0
+ARLP.US,D,20190329,000000,15.6165,15.6463,15.5174,15.5626,664203.18572118,0
+ARLP.US,D,20190401,000000,15.6992,15.6992,15.4395,15.4779,484166.01325795,0
+ARLP.US,D,20190402,000000,15.4712,15.5385,15.1421,15.2249,657970.84990864,0
+ARLP.US,D,20190403,000000,15.2952,15.5549,14.6756,14.7525,1034441.9755961,0
+ARLP.US,D,20190404,000000,14.8208,14.8671,14.386,14.5149,1493585.0982017,0
+ARLP.US,D,20190405,000000,14.537,14.5995,14.3099,14.5313,1667177.8940743,0
+ARLP.US,D,20190408,000000,14.5457,14.5544,14.3696,14.4841,839216.86269043,0
+ARLP.US,D,20190409,000000,14.5072,14.5313,14.332,14.4707,582903.21736741,0
+ARLP.US,D,20190410,000000,14.5004,14.5004,14.2475,14.2648,588629.35779291,0
+ARLP.US,D,20190411,000000,14.2475,14.3639,14.1638,14.2772,739889.27053201,0
+ARLP.US,D,20190412,000000,14.332,14.3735,14.1782,14.2176,805988.8254564,0
+ARLP.US,D,20190415,000000,14.2397,14.332,14.1782,14.332,619106.06198894,0
+ARLP.US,D,20190416,000000,14.332,14.4773,14.2965,14.4379,647751.31593452,0
+ARLP.US,D,20190417,000000,14.4379,14.4735,14.1782,14.2234,520383.40969759,0
+ARLP.US,D,20190418,000000,14.2234,14.3138,14.0695,14.2397,730455.53473571,0
+ARLP.US,D,20190422,000000,14.2648,14.5313,14.2571,14.4091,681001.1808957,0
+ARLP.US,D,20190423,000000,14.4629,14.7063,14.4293,14.4629,825523.60185081,0
+ARLP.US,D,20190424,000000,14.4707,14.5909,14.3696,14.4293,625234.45624356,0
+ARLP.US,D,20190425,000000,14.4293,14.7525,14.4293,14.6977,998643.46363485,0
+ARLP.US,D,20190426,000000,14.6977,14.8671,14.6611,14.8208,853454.77729352,0
+ARLP.US,D,20190429,000000,15.1864,15.2115,14.6977,14.7824,1113768.0937651,0
+ARLP.US,D,20190430,000000,15.0267,15.0431,14.5928,14.7294,1051335.5970039,0
+ARLP.US,D,20190501,000000,14.7371,14.7968,14.4841,14.5995,908962.68746645,0
+ARLP.US,D,20190502,000000,14.6082,14.7063,14.4841,14.6303,573802.09455644,0
+ARLP.US,D,20190503,000000,14.715,14.8506,14.614,14.8439,1028818.7373129,0
+ARLP.US,D,20190506,000000,14.7439,14.8208,14.5995,14.791,690316.42331598,0
+ARLP.US,D,20190507,000000,14.7746,14.8458,14.4899,14.6573,759576.84101654,0
+ARLP.US,D,20190508,000000,14.5784,14.8064,14.5544,14.6178,403740.19340624,0
+ARLP.US,D,20190509,000000,14.562,14.5861,14.3735,14.562,540035.64005243,0
+ARLP.US,D,20190510,000000,14.5544,14.6804,14.4446,14.5149,575393.43980811,0
+ARLP.US,D,20190513,000000,14.3735,14.5313,14.2782,14.3667,708195.41069281,0
+ARLP.US,D,20190514,000000,14.3812,14.6332,14.3667,14.5707,367600.75313504,0
+ARLP.US,D,20190515,000000,14.5928,14.6486,14.3581,14.5149,325484.67328377,0
+ARLP.US,D,20190516,000000,14.4995,14.9709,14.4899,14.8218,657145.55393881,0
+ARLP.US,D,20190517,000000,14.9392,14.9392,14.5861,14.6178,630705.93985217,0
+ARLP.US,D,20190520,000000,14.6881,14.7746,14.4206,14.4764,500210.43213759,0
+ARLP.US,D,20190521,000000,14.4831,14.5466,14.436,14.4764,383428.97357422,0
+ARLP.US,D,20190522,000000,14.4283,14.4764,14.1628,14.2022,407879.14624238,0
+ARLP.US,D,20190523,000000,14.1541,14.1925,13.7674,13.7991,937024.82927214,0
+ARLP.US,D,20190524,000000,13.8617,14.0117,13.6576,13.674,892996.22475524,0
+ARLP.US,D,20190528,000000,13.7606,13.776,13.4758,13.5105,676627.32013867,0
+ARLP.US,D,20190529,000000,13.4537,13.4922,13.0612,13.4758,724309.47041624,0
+ARLP.US,D,20190530,000000,13.4854,13.7202,13.3681,13.3979,283896.61654671,0
+ARLP.US,D,20190531,000000,13.3681,13.5307,13.0996,13.5307,323921.39225274,0
+ARLP.US,D,20190603,000000,13.5721,13.8222,13.5557,13.5932,480402.28944587,0
+ARLP.US,D,20190604,000000,13.6115,13.9502,13.6115,13.776,578096.95972946,0
+ARLP.US,D,20190605,000000,13.776,13.9232,13.5008,13.7289,367060.25703389,0
+ARLP.US,D,20190606,000000,13.6895,13.7991,13.6028,13.7144,352663.31184718,0
+ARLP.US,D,20190607,000000,13.6961,13.8068,13.5653,13.6961,504663.28847864,0
+ARLP.US,D,20190610,000000,13.7048,13.8395,13.5008,13.5249,408718.99403032,0
+ARLP.US,D,20190611,000000,13.548,13.8068,13.548,13.6028,356749.25448879,0
+ARLP.US,D,20190612,000000,13.6028,13.6423,13.2334,13.2488,705394.18570702,0
+ARLP.US,D,20190613,000000,13.2883,13.4374,13.218,13.3267,425932.7554365,0
+ARLP.US,D,20190614,000000,13.4075,13.445,13.2652,13.3267,467343.07210953,0
+ARLP.US,D,20190617,000000,13.3613,13.421,13.2719,13.3613,449078.46155285,0
+ARLP.US,D,20190618,000000,13.3902,13.5932,13.3594,13.3902,548096.30786867,0
+ARLP.US,D,20190619,000000,13.4374,13.4854,13.2883,13.2883,554711.14861434,0
+ARLP.US,D,20190620,000000,13.4537,13.6182,13.2969,13.445,1082366.3097036,0
+ARLP.US,D,20190621,000000,13.445,13.4623,13.2719,13.3431,770771.34680391,0
+ARLP.US,D,20190624,000000,13.3354,13.5932,13.3267,13.3517,889628.51827883,0
+ARLP.US,D,20190625,000000,13.3738,13.4374,13.2488,13.2719,990664.90964935,0
+ARLP.US,D,20190626,000000,13.3431,13.421,13.2883,13.2883,420407.22221778,0
+ARLP.US,D,20190627,000000,13.2805,13.4374,13.2652,13.2883,437930.72946654,0
+ARLP.US,D,20190628,000000,13.2969,13.445,13.2652,13.3517,405705.72826639,0
+ARLP.US,D,20190701,000000,13.4374,13.6423,13.3613,13.3738,660475.84145438,0
+ARLP.US,D,20190702,000000,13.4854,13.6664,13.321,13.6028,880861.04786876,0
+ARLP.US,D,20190703,000000,13.6423,13.9021,13.6423,13.8549,422791.64155633,0
+ARLP.US,D,20190705,000000,13.878,13.9896,13.8318,13.9097,576705.18226899,0
+ARLP.US,D,20190708,000000,13.9021,14.1762,13.8693,14.1541,750214.82489521,0
+ARLP.US,D,20190709,000000,14.1686,14.2397,13.9579,14.1445,461036.93779088,0
+ARLP.US,D,20190710,000000,14.1628,14.2234,14.0522,14.1445,287358.90984084,0
+ARLP.US,D,20190711,000000,14.2234,14.2311,14.0117,14.0434,297901.70206008,0
+ARLP.US,D,20190712,000000,14.1445,14.1445,13.8068,13.9251,620584.11094248,0
+ARLP.US,D,20190715,000000,13.9579,14.1638,13.7606,13.776,757710.0506364,0
+ARLP.US,D,20190716,000000,13.776,13.8126,13.4075,13.5721,844616.62662407,0
+ARLP.US,D,20190717,000000,13.4075,13.5721,13.2218,13.2969,864057.85561635,0
+ARLP.US,D,20190718,000000,13.3354,13.421,13.1401,13.3354,528109.38569735,0
+ARLP.US,D,20190719,000000,13.3681,13.445,13.1689,13.3354,529291.20121083,0
+ARLP.US,D,20190722,000000,13.421,13.4701,13.3123,13.4162,644902.27783209,0
+ARLP.US,D,20190723,000000,13.4162,13.6933,13.4162,13.6028,384765.662009,0
+ARLP.US,D,20190724,000000,13.674,13.878,13.5653,13.674,278357.57092547,0
+ARLP.US,D,20190725,000000,13.6827,14.0185,13.4114,13.5173,1006901.6204111,0
+ARLP.US,D,20190726,000000,13.3681,13.7375,13.3373,13.4701,864561.97217223,0
+ARLP.US,D,20190729,000000,13.4701,13.8318,13.4162,13.7914,505606.03840891,0
+ARLP.US,D,20190730,000000,13.7914,13.8395,13.6028,13.8395,364742.36029239,0
+ARLP.US,D,20190731,000000,13.8318,13.9097,13.7375,13.7847,357856.23208058,0
+ARLP.US,D,20190801,000000,13.7606,13.8472,13.6279,13.6279,421158.71968151,0
+ARLP.US,D,20190802,000000,13.7606,13.7606,13.421,13.4854,508846.93618468,0
+ARLP.US,D,20190805,000000,13.6664,13.6664,13.3431,13.4296,755499.21369957,0
+ARLP.US,D,20190806,000000,13.7798,13.8116,13.3315,13.3662,553166.57706373,0
+ARLP.US,D,20190807,000000,13.2834,13.3162,12.8861,13.0814,854043.08651131,0
+ARLP.US,D,20190808,000000,13.04,13.3729,13.0159,13.3662,979598.25197822,0
+ARLP.US,D,20190809,000000,13.3979,13.6,12.9601,12.9919,375622.96257486,0
+ARLP.US,D,20190812,000000,12.9919,13.1776,11.8548,11.9269,1424904.6743944,0
+ARLP.US,D,20190813,000000,12.0173,12.2781,11.822,12.1472,878000.57619497,0
+ARLP.US,D,20190814,000000,12.2281,12.2847,11.7932,11.8961,616681.1054428,0
+ARLP.US,D,20190815,000000,12.0818,12.1386,11.7008,11.7653,598278.25261409,0
+ARLP.US,D,20190816,000000,11.7903,12.1472,11.7576,12.1472,479519.82561919,0
+ARLP.US,D,20190819,000000,12.2281,12.3415,12.1155,12.2126,441860.75977128,0
+ARLP.US,D,20190820,000000,12.2357,12.2357,11.9846,12.0501,436369.52726667,0
+ARLP.US,D,20190821,000000,12.1789,12.3839,12.1068,12.3656,571997.66911105,0
+ARLP.US,D,20190822,000000,12.4637,12.7081,12.407,12.5609,424685.45674153,0
+ARLP.US,D,20190823,000000,12.6514,12.8938,12.586,12.7485,506250.47606799,0
+ARLP.US,D,20190826,000000,12.838,12.838,12.3271,12.3588,365015.72658971,0
+ARLP.US,D,20190827,000000,12.3742,12.4637,12.0981,12.1299,265229.75216089,0
+ARLP.US,D,20190828,000000,12.1386,12.1386,11.9365,12.0423,366669.43677613,0
+ARLP.US,D,20190829,000000,12.0645,12.407,12.0645,12.3839,328274.46469819,0
+ARLP.US,D,20190830,000000,12.4224,12.6167,12.2771,12.5609,860878.28335975,0
+ARLP.US,D,20190903,000000,12.5609,12.6753,12.3271,12.6581,402408.70204936,0
+ARLP.US,D,20190904,000000,12.7485,13.2353,12.6581,12.8284,665072.13714535,0
+ARLP.US,D,20190905,000000,13.0487,13.3162,12.8938,13.219,536825.92474403,0
+ARLP.US,D,20190906,000000,13.1689,13.2305,12.9515,12.9515,241426.09598296,0
+ARLP.US,D,20190909,000000,13.015,13.3883,12.9919,13.3315,370421.72701683,0
+ARLP.US,D,20190910,000000,13.3084,13.5605,13.2662,13.5432,584671.26326753,0
+ARLP.US,D,20190911,000000,13.5913,13.5913,13.3729,13.3979,298274.85225298,0
+ARLP.US,D,20190912,000000,13.3585,13.3883,12.8784,12.8784,388576.15952213,0
+ARLP.US,D,20190913,000000,13.1045,13.2604,12.814,12.9265,372421.5625911,0
+ARLP.US,D,20190916,000000,12.9832,13.1209,12.7879,13.0083,418491.57930542,0
+ARLP.US,D,20190917,000000,13.0323,13.0323,12.6667,12.7562,295793.76726557,0
+ARLP.US,D,20190918,000000,12.7321,13.0159,12.6753,12.838,344815.72422466,0
+ARLP.US,D,20190919,000000,12.9352,12.9601,12.6821,12.7803,223764.34646217,0
+ARLP.US,D,20190920,000000,12.8284,12.9832,12.7081,12.9756,502583.41790477,0
+ARLP.US,D,20190923,000000,12.8284,13.09,12.7879,12.7976,389314.14458332,0
+ARLP.US,D,20190924,000000,12.7321,12.8938,12.7081,12.8543,249721.67172009,0
+ARLP.US,D,20190925,000000,12.8698,13.0323,12.8178,12.9265,287035.65159572,0
+ARLP.US,D,20190926,000000,12.9996,13.0083,12.5455,12.838,416394.03866671,0
+ARLP.US,D,20190927,000000,12.8698,12.9919,12.7716,12.9515,230665.0264921,0
+ARLP.US,D,20190930,000000,12.9515,13.1045,12.8062,12.9996,400408.86647508,0
+ARLP.US,D,20191001,000000,12.9601,13.0978,12.2771,12.4224,1075615.3055171,0
+ARLP.US,D,20191002,000000,12.431,12.5013,11.9443,11.9923,761918.64431635,0
+ARLP.US,D,20191003,000000,12.0597,12.101,11.8134,11.9365,715039.96228145,0
+ARLP.US,D,20191004,000000,12.0645,12.0818,11.9269,11.977,395131.75357978,0
+ARLP.US,D,20191007,000000,12.0173,12.0231,11.7008,11.7095,597572.48943585,0
+ARLP.US,D,20191008,000000,11.7153,11.8018,11.0851,11.1072,995332.92501528,0
+ARLP.US,D,20191009,000000,11.3275,11.4487,11.2131,11.2697,821779.62693473,0
+ARLP.US,D,20191010,000000,11.3275,11.4324,11.2053,11.3439,451730.01069524,0
+ARLP.US,D,20191011,000000,11.3843,11.4247,11.2304,11.3526,629101.08219797,0
+ARLP.US,D,20191014,000000,11.2534,11.3526,10.8792,10.9696,1102992.4724561,0
+ARLP.US,D,20191015,000000,10.9696,11.1476,10.9215,11.1159,573446.61442838,0
+ARLP.US,D,20191016,000000,11.1246,11.2053,11.0427,11.0427,268756.48922092,0
+ARLP.US,D,20191017,000000,11.0341,11.1246,10.9696,10.9937,405381.4306057,0
+ARLP.US,D,20191018,000000,10.9773,11.2304,10.9215,11.0995,697418.74996825,0
+ARLP.US,D,20191021,000000,11.1812,11.3843,11.1322,11.3179,441129.01120357,0
+ARLP.US,D,20191022,000000,11.3034,11.619,11.2948,11.4324,464450.37855278,0
+ARLP.US,D,20191023,000000,11.4487,11.5209,11.392,11.4978,357417.59870618,0
+ARLP.US,D,20191024,000000,11.5065,11.5151,11.1976,11.2131,555645.58321999,0
+ARLP.US,D,20191025,000000,11.1812,11.3275,11.0023,11.0851,498882.05902744,0
+ARLP.US,D,20191028,000000,11.0023,11.2207,10.0595,10.1903,2322121.9658166,0
+ARLP.US,D,20191029,000000,10.1903,10.2712,9.4024,9.46686,2527889.8709414,0
+ARLP.US,D,20191030,000000,9.41875,9.54093,8.81015,8.89038,3410544.9500997,0
+ARLP.US,D,20191031,000000,8.89038,9.2552,8.36345,9.2552,2133752.8380709,0
+ARLP.US,D,20191101,000000,9.29657,9.87482,9.2071,9.83341,1362834.9336703,0
+ARLP.US,D,20191104,000000,10.1903,10.3693,9.89019,10.2712,1615097.9764814,0
+ARLP.US,D,20191105,000000,10.4424,10.4915,10.1576,10.3289,1283987.9860833,0
+ARLP.US,D,20191106,000000,10.3799,10.3799,10.176,10.3202,1051505.0217433,0
+ARLP.US,D,20191107,000000,10.3885,10.6002,9.59097,9.92866,1472750.0129178,0
+ARLP.US,D,20191108,000000,9.84496,9.99797,9.66601,9.92866,823557.02757507,0
+ARLP.US,D,20191111,000000,9.82088,10.1586,9.69295,10.1336,1274184.2183409,0
+ARLP.US,D,20191112,000000,10.1586,10.4309,10.0826,10.2942,735247.24055556,0
+ARLP.US,D,20191113,000000,10.2086,10.3366,9.91329,10.0489,889073.47035956,0
+ARLP.US,D,20191114,000000,9.99797,10.176,9.81129,10.1259,572468.5243684,0
+ARLP.US,D,20191115,000000,10.1663,10.4895,10.1413,10.4482,1219144.0451785,0
+ARLP.US,D,20191118,000000,10.3529,10.4213,9.85358,9.98828,944144.82598926,0
+ARLP.US,D,20191119,000000,9.86131,9.94697,9.63715,9.90458,925330.36459121,0
+ARLP.US,D,20191120,000000,9.82763,9.82763,9.50534,9.56499,742118.81694927,0
+ARLP.US,D,20191121,000000,9.56499,9.65831,9.25905,9.56499,983049.11170098,0
+ARLP.US,D,20191122,000000,9.58135,9.76029,9.3187,9.32832,633374.11964382,0
+ARLP.US,D,20191125,000000,9.26867,9.56499,9.20036,9.44762,795139.40564132,0
+ARLP.US,D,20191126,000000,9.42068,9.5217,9.01439,9.11551,953507.88152618,0
+ARLP.US,D,20191127,000000,9.09848,9.1335,8.86161,9.06548,774839.61938067,0
+ARLP.US,D,20191129,000000,8.99746,9.06548,8.80187,8.90336,588213.59156125,0
+ARLP.US,D,20191202,000000,8.92935,9.0116,8.45033,8.57318,1036951.1248041,0
+ARLP.US,D,20191203,000000,8.47947,8.67439,8.33564,8.65765,796553.01082895,0
+ARLP.US,D,20191204,000000,8.71808,8.79927,8.48842,8.60724,425787.23725543,0
+ARLP.US,D,20191205,000000,8.53893,8.69161,8.40348,8.66698,765009.86624872,0
+ARLP.US,D,20191206,000000,8.69161,8.71808,8.55596,8.57318,693080.22934091,0
+ARLP.US,D,20191209,000000,8.48842,8.65765,8.40348,8.65765,806360.93623374,0
+ARLP.US,D,20191210,000000,8.59829,8.69979,8.522,8.61628,617020.99433718,0
+ARLP.US,D,20191211,000000,8.53085,8.63245,8.44946,8.47159,725925.76164181,0
+ARLP.US,D,20191212,000000,8.45378,8.79379,8.36942,8.73452,890542.16457289,0
+ARLP.US,D,20191213,000000,8.73452,8.7427,8.4203,8.46273,895164.44565334,0
+ARLP.US,D,20191216,000000,8.47947,8.90336,8.47947,8.84401,1141131.7483016,0
+ARLP.US,D,20191217,000000,8.90336,9.10608,8.84401,8.90336,824619.31029695,0
+ARLP.US,D,20191218,000000,8.92098,9.53517,8.92098,9.46205,720851.33478444,0
+ARLP.US,D,20191219,000000,9.53998,9.7526,9.14071,9.30908,645991.58535903,0
+ARLP.US,D,20191220,000000,9.30908,9.38797,9.08905,9.1917,3193772.7522385,0
+ARLP.US,D,20191223,000000,9.1917,9.24269,8.98794,9.02295,953702.25223947,0
+ARLP.US,D,20191224,000000,8.98043,9.20036,8.9127,9.1917,579129.09939954,0
+ARLP.US,D,20191226,000000,9.20036,9.28695,9.08722,9.17535,771829.47186347,0
+ARLP.US,D,20191227,000000,9.17535,9.57268,9.10608,9.57268,1147157.2404139,0
+ARLP.US,D,20191230,000000,9.6333,9.83723,9.32832,9.36103,1162008.4102087,0
+ARLP.US,D,20191231,000000,9.37835,9.41106,9.11551,9.17535,1173302.6998916,0
+ARLP.US,D,20200102,000000,9.32832,9.81129,9.32832,9.80267,845739.19544954,0
+ARLP.US,D,20200103,000000,9.91329,9.92191,9.67948,9.87864,428673.6943187,0
+ARLP.US,D,20200106,000000,9.8709,10.1076,9.83723,10.0239,579809.91660389,0
+ARLP.US,D,20200107,000000,10.0239,10.1634,9.87962,10.0643,638508.83260479,0
+ARLP.US,D,20200108,000000,10.0903,10.1923,9.72566,9.82763,665706.18064863,0
+ARLP.US,D,20200109,000000,9.88725,10.0143,9.78434,10.0056,563999.36622955,0
+ARLP.US,D,20200110,000000,10.1162,10.1162,9.61502,9.65062,678440.0609087,0
+ARLP.US,D,20200113,000000,9.64195,9.78434,9.61502,9.71603,319466.45708054,0
+ARLP.US,D,20200114,000000,9.71603,9.76029,9.4986,9.5217,361792.49887879,0
+ARLP.US,D,20200115,000000,9.58135,9.72566,9.36968,9.61502,830240.46974895,0
+ARLP.US,D,20200116,000000,9.57268,9.71027,9.36968,9.38797,642465.88771458,0
+ARLP.US,D,20200117,000000,9.39663,9.48033,9.25039,9.32832,966886.19944531,0
+ARLP.US,D,20200121,000000,9.28695,9.32832,8.92098,8.92935,751439.25644744,0
+ARLP.US,D,20200122,000000,8.94599,8.98794,8.59002,8.69161,837927.98737229,0
+ARLP.US,D,20200123,000000,8.70893,8.73452,8.51392,8.56405,553736.1768011,0
+ARLP.US,D,20200124,000000,8.6234,8.6234,8.34411,8.4203,1529289.0233453,0
+ARLP.US,D,20200127,000000,8.18287,8.31005,7.62746,7.81824,2774439.246314,0
+ARLP.US,D,20200128,000000,7.95399,8.1998,7.76734,7.86914,1099982.3249389,0
+ARLP.US,D,20200129,000000,7.88606,8.08974,7.82247,7.92002,889243.93451455,0
+ARLP.US,D,20200130,000000,7.88606,7.93716,7.64035,7.83526,972864.91785654,0
+ARLP.US,D,20200131,000000,7.8014,7.81824,7.63169,7.66565,735281.54126967,0
+ARLP.US,D,20200203,000000,7.8014,7.84363,7.157,7.30102,1976786.5338023,0
+ARLP.US,D,20200204,000000,7.48758,7.77591,7.41974,7.59773,2007611.4422174,0
+ARLP.US,D,20200205,000000,7.71655,8.18287,7.71655,8.15757,1336869.2930877,0
+ARLP.US,D,20200206,000000,8.17517,8.18392,7.69731,7.92743,2457573.4070124,0
+ARLP.US,D,20200207,000000,7.91849,7.91849,7.39666,7.57349,1239942.7509172,0
+ARLP.US,D,20200210,000000,7.662,7.7152,7.17537,7.25504,1126837.7052572,0
+ARLP.US,D,20200211,000000,7.29919,7.3169,6.81258,6.90994,1162217.3327401,0
+ARLP.US,D,20200212,000000,6.90994,7.0427,6.86569,6.98066,1129948.6760856,0
+ARLP.US,D,20200213,000000,6.9365,7.025,6.82153,6.96314,937223.35764775,0
+ARLP.US,D,20200214,000000,7.18432,7.21963,6.89234,7.11351,1373367.3317337,0
+ARLP.US,D,20200218,000000,7.00721,7.12506,6.6092,6.6623,1772319.9769825,0
+ARLP.US,D,20200219,000000,6.63575,6.77727,6.45882,6.68876,738823.86956338,0
+ARLP.US,D,20200220,000000,6.72416,6.73647,6.52068,6.56494,536399.76435658,0
+ARLP.US,D,20200221,000000,6.56494,6.75072,6.33433,6.68001,757355.60992392,0
+ARLP.US,D,20200224,000000,6.40562,6.6269,6.211,6.52068,601378.82928667,0
+ARLP.US,D,20200225,000000,6.52068,6.54724,6.14912,6.211,832073.99883056,0
+ARLP.US,D,20200226,000000,6.18444,6.33481,6.05177,6.08708,860453.16238788,0
+ARLP.US,D,20200227,000000,5.98981,6.05177,5.52974,5.58275,2154920.5363401,0
+ARLP.US,D,20200228,000000,5.46778,6.07841,5.27316,5.96326,1781407.5873909,0
+ARLP.US,D,20200302,000000,6.05177,6.35251,5.87474,6.22869,710360.51334416,0
+ARLP.US,D,20200303,000000,6.32605,6.36136,5.88379,5.9545,537057.71441819,0
+ARLP.US,D,20200304,000000,6.06062,6.14027,5.83626,6.05177,569630.91983734,0
+ARLP.US,D,20200305,000000,6.06062,6.13489,5.79528,5.87474,494785.72223005,0
+ARLP.US,D,20200306,000000,5.76863,5.89245,5.35291,5.45903,977157.70419839,0
+ARLP.US,D,20200309,000000,4.83089,4.9193,4.2115,4.36178,1855428.528444,0
+ARLP.US,D,20200310,000000,4.60075,5.24661,4.34417,5.03427,1121193.6786625,0
+ARLP.US,D,20200311,000000,4.8662,4.96712,4.48579,4.5033,991929.87840917,0
+ARLP.US,D,20200312,000000,4.03458,4.11424,3.76462,3.8665,1169992.1612721,0
+ARLP.US,D,20200313,000000,4.07883,4.32637,3.56556,4.16715,1369953.8909718,0
+ARLP.US,D,20200316,000000,3.42394,3.79559,3.41519,3.67177,989854.16549762,0
+ARLP.US,D,20200317,000000,3.67177,4.12741,3.49475,3.75134,618182.02153908,0
+ARLP.US,D,20200318,000000,3.62752,3.69832,2.68084,2.7782,1695990.4939282,0
+ARLP.US,D,20200319,000000,2.84015,4.77778,2.81331,4.77778,1786303.2347687,0
+ARLP.US,D,20200320,000000,4.69802,4.73343,3.43299,3.43299,1274607.2604816,0
+ARLP.US,D,20200323,000000,3.40644,3.5745,3.02583,3.03478,1276787.9543666,0
+ARLP.US,D,20200324,000000,3.39739,3.53016,3.11434,3.43299,742634.36707652,0
+ARLP.US,D,20200325,000000,3.4505,3.73373,3.30022,3.41519,914076.61211583,0
+ARLP.US,D,20200326,000000,3.40644,3.60097,3.22056,3.31783,1110672.7141704,0
+ARLP.US,D,20200327,000000,3.28242,3.40644,3.08606,3.18506,751770.83001719,0
+ARLP.US,D,20200330,000000,3.00823,3.1585,2.70739,2.76059,1380942.5924745,0
+ARLP.US,D,20200331,000000,2.7427,3.09674,2.65428,2.7427,1197750.7937286,0
+ARLP.US,D,20200401,000000,2.69854,2.72066,2.38884,2.45955,1051308.5721988,0
+ARLP.US,D,20200402,000000,2.64543,2.97369,2.54816,2.82236,923224.50862787,0
+ARLP.US,D,20200403,000000,2.88432,2.91971,2.44205,2.65428,1092663.7998461,0
+ARLP.US,D,20200406,000000,2.70739,2.91086,2.65428,2.7958,704426.48980284,0
+ARLP.US,D,20200407,000000,2.91086,2.98177,2.71614,2.75155,851236.66444763,0
+ARLP.US,D,20200408,000000,2.86662,2.89316,2.56577,2.65428,1181504.7282266,0
+ARLP.US,D,20200409,000000,2.76059,2.99928,2.72509,2.92856,1398409.971282,0
+ARLP.US,D,20200413,000000,2.94627,3.35323,2.7782,3.29137,1138979.1186372,0
+ARLP.US,D,20200414,000000,3.30022,3.884,3.29137,3.85755,1198591.6809322,0
+ARLP.US,D,20200415,000000,3.56556,3.61396,3.15033,3.30897,1130763.5778996,0
+ARLP.US,D,20200416,000000,3.37084,3.4683,3.07894,3.09674,730584.42226753,0
+ARLP.US,D,20200417,000000,3.37084,3.43299,3.11434,3.19401,851183.65425309,0
+ARLP.US,D,20200420,000000,3.1763,3.26385,2.99928,3.03478,967266.62554728,0
+ARLP.US,D,20200421,000000,2.92856,3.13205,2.91971,3.06133,779689.53247295,0
+ARLP.US,D,20200422,000000,3.141,3.1763,2.99928,2.99928,721869.962052,0
+ARLP.US,D,20200423,000000,3.03478,3.28993,2.96388,3.00823,790219.85170524,0
+ARLP.US,D,20200424,000000,3.0877,3.22056,2.91971,2.96388,769586.41304368,0
+ARLP.US,D,20200427,000000,3.0523,3.07019,2.84015,2.99928,1032956.6507335,0
+ARLP.US,D,20200428,000000,3.09674,3.1232,2.86662,2.89316,1398744.6630985,0
+ARLP.US,D,20200429,000000,3.00823,3.53901,2.98177,3.32678,1663653.2358455,0
+ARLP.US,D,20200430,000000,3.42394,3.61857,3.18506,3.43299,1268310.4809031,0
+ARLP.US,D,20200501,000000,3.29137,3.33553,3.1232,3.20286,976356.31478688,0
+ARLP.US,D,20200504,000000,3.14975,3.30897,3.00823,3.09674,594656.92873635,0
+ARLP.US,D,20200505,000000,3.21171,3.34428,3.04363,3.07019,781536.57395708,0
+ARLP.US,D,20200506,000000,3.14975,3.19401,2.91971,2.93733,846961.54817062,0
+ARLP.US,D,20200507,000000,3.02583,3.09674,2.91971,3.01689,602203.08584093,0
+ARLP.US,D,20200508,000000,2.94627,3.02583,2.83121,2.97273,1118256.2902358,0
+ARLP.US,D,20200511,000000,2.97273,3.0877,2.91732,2.98177,663224.05624563,0
+ARLP.US,D,20200512,000000,2.99928,3.07019,2.85776,2.85776,670969.7811414,0
+ARLP.US,D,20200513,000000,2.84891,2.87556,2.50391,2.55692,1622453.920535,0
+ARLP.US,D,20200514,000000,2.56577,2.68969,2.48601,2.50391,894472.19487763,0
+ARLP.US,D,20200515,000000,2.51256,2.61647,2.50391,2.51256,739656.44144228,0
+ARLP.US,D,20200518,000000,2.65428,2.94627,2.59232,2.7958,1271162.6372522,0
+ARLP.US,D,20200519,000000,2.91971,2.91971,2.66323,2.68084,651521.27624007,0
+ARLP.US,D,20200520,000000,2.73394,2.8136,2.71614,2.72509,631893.99185913,0
+ARLP.US,D,20200521,000000,2.73394,2.83121,2.69969,2.7427,586379.02306406,0
+ARLP.US,D,20200522,000000,2.78705,2.79137,2.67189,2.71614,457625.57586013,0
+ARLP.US,D,20200526,000000,2.8086,2.91971,2.75155,2.76925,791144.93157068,0
+ARLP.US,D,20200527,000000,2.83121,2.88432,2.73394,2.84891,534257.52884797,0
+ARLP.US,D,20200528,000000,2.88432,3.02583,2.75655,2.89316,612648.17299572,0
+ARLP.US,D,20200529,000000,2.91086,2.96388,2.7427,2.80474,634310.63308063,0
+ARLP.US,D,20200601,000000,2.82236,2.91971,2.70739,2.70739,1124048.9532584,0
+ARLP.US,D,20200602,000000,2.7782,2.82236,2.68969,2.70739,1155498.5504365,0
+ARLP.US,D,20200603,000000,2.7782,2.91086,2.7427,2.75155,1326702.7693082,0
+ARLP.US,D,20200604,000000,2.78705,3.09674,2.7782,2.89316,1772645.3140587,0
+ARLP.US,D,20200605,000000,3.14975,3.43299,3.141,3.33553,2301000.0018327,0
+ARLP.US,D,20200608,000000,3.67177,4.34417,3.62752,4.33532,2861435.2120414,0
+ARLP.US,D,20200609,000000,4.41499,4.41499,3.80444,3.97262,1526960.732448,0
+ARLP.US,D,20200610,000000,3.89305,3.97262,3.53016,3.73373,1297989.95335,0
+ARLP.US,D,20200611,000000,3.41519,3.76462,3.22931,3.40644,1061044.7779287,0
+ARLP.US,D,20200612,000000,3.69832,3.69832,3.40644,3.56556,882808.91266408,0
+ARLP.US,D,20200615,000000,3.44174,3.48147,3.24711,3.28242,1390584.2113867,0
+ARLP.US,D,20200616,000000,3.5036,3.59212,3.30897,3.36218,1228668.2101302,0
+ARLP.US,D,20200617,000000,3.43299,3.43299,3.14975,3.1585,961194.35973393,0
+ARLP.US,D,20200618,000000,3.19401,3.27357,3.0877,3.13205,720208.97595653,0
+ARLP.US,D,20200619,000000,3.22931,3.30022,2.93733,3.11434,4585727.9527741,0
+ARLP.US,D,20200622,000000,3.11434,3.19401,3.06143,3.141,599372.75721892,0
+ARLP.US,D,20200623,000000,3.20286,3.35323,3.10549,3.1763,819237.21642816,0
+ARLP.US,D,20200624,000000,3.10549,3.11434,2.99043,3.02583,661638.94748744,0
+ARLP.US,D,20200625,000000,3.00823,3.1585,2.96388,3.1585,598908.13845505,0
+ARLP.US,D,20200626,000000,3.1585,3.1585,3.03911,3.04363,875820.9217255,0
+ARLP.US,D,20200629,000000,3.07019,3.11434,2.9504,3.00823,655104.14174138,0
+ARLP.US,D,20200630,000000,2.97273,2.99823,2.86662,2.88432,783581.10440126,0
+ARLP.US,D,20200701,000000,2.90201,3.02583,2.87556,2.87989,546892.66462803,0
+ARLP.US,D,20200702,000000,2.92856,3.02583,2.86662,2.89316,514404.69128635,0
+ARLP.US,D,20200706,000000,2.99928,3.04363,2.91086,3.01689,705080.28220211,0
+ARLP.US,D,20200707,000000,2.99043,3.00823,2.88864,2.91086,391554.08515638,0
+ARLP.US,D,20200708,000000,2.89316,2.97273,2.87556,2.93733,395869.73864098,0
+ARLP.US,D,20200709,000000,2.91971,2.93733,2.82236,2.85776,686462.27034852,0
+ARLP.US,D,20200710,000000,2.8136,2.91971,2.79811,2.86662,458496.60611546,0
+ARLP.US,D,20200713,000000,2.88432,2.90201,2.7427,2.75155,1163451.1190325,0
+ARLP.US,D,20200714,000000,2.7427,2.78705,2.69854,2.73394,377432.58509814,0
+ARLP.US,D,20200715,000000,2.75155,2.8899,2.73403,2.87556,374091.90342679,0
+ARLP.US,D,20200716,000000,2.84015,2.90201,2.78705,2.8136,262822.4656796,0
+ARLP.US,D,20200717,000000,2.83121,2.87556,2.75155,2.7782,232137.87836774,0
+ARLP.US,D,20200720,000000,2.76925,2.81389,2.71614,2.7782,432407.27507898,0
+ARLP.US,D,20200721,000000,2.7782,2.90971,2.7782,2.86662,414741.36789588,0
+ARLP.US,D,20200722,000000,2.84015,2.85776,2.7958,2.83121,233551.48355537,0
+ARLP.US,D,20200723,000000,2.8136,2.92856,2.7958,2.86662,374691.64621595,0
+ARLP.US,D,20200724,000000,2.86662,3.00823,2.84448,2.99928,485067.18656506,0
+ARLP.US,D,20200727,000000,3.04363,3.05691,2.87556,3.02583,727851.79870996,0
+ARLP.US,D,20200728,000000,2.99043,2.99495,2.87556,2.90201,512681.34025614,0
+ARLP.US,D,20200729,000000,2.89316,3.04363,2.84891,3.01689,427714.31373915,0
+ARLP.US,D,20200730,000000,3.00823,3.00823,2.89316,2.97273,441668.46788913,0
+ARLP.US,D,20200731,000000,2.91971,2.93972,2.84015,2.90201,339969.9687947,0
+ARLP.US,D,20200803,000000,2.87556,2.89211,2.7958,2.7958,466094.73399898,0
+ARLP.US,D,20200804,000000,2.83121,2.92856,2.7958,2.89316,437023.31966595,0
+ARLP.US,D,20200805,000000,2.91971,2.95512,2.86931,2.93733,385336.30116194,0
+ARLP.US,D,20200806,000000,2.91086,2.91626,2.7958,2.88432,493697.45411869,0
+ARLP.US,D,20200807,000000,2.87556,2.88432,2.7958,2.84015,286896.36990811,0
+ARLP.US,D,20200810,000000,2.83121,2.99043,2.83121,2.93733,731615.52252203,0
+ARLP.US,D,20200811,000000,2.94627,3.02458,2.83121,2.83121,756234.08051402,0
+ARLP.US,D,20200812,000000,2.85776,2.95512,2.82678,2.92856,399560.70336251,0
+ARLP.US,D,20200813,000000,2.91971,2.93733,2.86652,2.91086,311370.4491346,0
+ARLP.US,D,20200814,000000,2.91086,3.31783,2.90201,3.11434,1409061.9021371,0
+ARLP.US,D,20200817,000000,3.14975,3.40644,3.11434,3.38864,865379.99223301,0
+ARLP.US,D,20200818,000000,3.39739,3.39739,3.03478,3.07019,1390968.7951509,0
+ARLP.US,D,20200819,000000,3.13205,3.20603,3.00381,3.02583,513286.2801232,0
+ARLP.US,D,20200820,000000,3.09674,3.09674,2.92856,2.99043,472260.54721445,0
+ARLP.US,D,20200821,000000,2.96388,2.9912,2.83121,2.90201,536486.03584965,0
+ARLP.US,D,20200824,000000,2.91971,3.0523,2.87113,2.99043,823433.33712115,0
+ARLP.US,D,20200825,000000,2.99928,3.01689,2.90201,2.96388,417877.28469815,0
+ARLP.US,D,20200826,000000,2.96388,2.96388,2.88432,2.92856,371959.02265839,0
+ARLP.US,D,20200827,000000,2.94627,2.9861,2.89759,2.91086,313063.65711302,0
+ARLP.US,D,20200828,000000,2.90201,3.04363,2.89316,3.02583,490355.73303174,0
+ARLP.US,D,20200831,000000,3.02583,3.03219,2.91971,2.94627,374717.63160542,0
+ARLP.US,D,20200901,000000,2.95512,2.96388,2.88432,2.92856,341891.84820054,0
+ARLP.US,D,20200902,000000,2.90201,2.91971,2.70739,2.76059,1440167.4527585,0
+ARLP.US,D,20200903,000000,2.7427,2.84978,2.73394,2.78705,569946.9021734,0
+ARLP.US,D,20200904,000000,2.83121,2.84891,2.72769,2.7427,330453.07975207,0
+ARLP.US,D,20200908,000000,2.75396,2.7782,2.68084,2.72509,411692.76200225,0
+ARLP.US,D,20200909,000000,2.73394,2.73394,2.67189,2.69854,296855.01057187,0
+ARLP.US,D,20200910,000000,2.71614,2.78705,2.66323,2.72509,570325.24944421,0
+ARLP.US,D,20200911,000000,2.72509,2.76925,2.67189,2.76059,476501.36277736,0
+ARLP.US,D,20200914,000000,2.75155,2.84891,2.71614,2.82236,584127.64891964,0
+ARLP.US,D,20200915,000000,2.8136,2.96388,2.78521,2.89316,623099.49664401,0
+ARLP.US,D,20200916,000000,2.90201,2.93915,2.83121,2.85776,595329.43061606,0
+ARLP.US,D,20200917,000000,2.84891,2.89316,2.76059,2.84891,481541.48892061,0
+ARLP.US,D,20200918,000000,2.87556,2.95512,2.77733,2.8136,1038310.6803817,0
+ARLP.US,D,20200921,000000,2.7427,2.76059,2.56577,2.61012,924221.30816826,0
+ARLP.US,D,20200922,000000,2.64543,2.68969,2.56577,2.60117,539697.82998921,0
+ARLP.US,D,20200923,000000,2.62773,2.70267,2.58347,2.58347,603747.65739153,0
+ARLP.US,D,20200924,000000,2.55692,2.62773,2.45955,2.53036,1039296.0463507,0
+ARLP.US,D,20200925,000000,2.53931,2.56577,2.49516,2.53931,274866.17399512,0
+ARLP.US,D,20200928,000000,2.56577,2.62773,2.45955,2.52161,961438.62239503,0
+ARLP.US,D,20200929,000000,2.57472,2.61012,2.45955,2.4686,639300.8672761,0
+ARLP.US,D,20200930,000000,2.4686,2.54383,2.44205,2.4507,615687.42414914,0
+ARLP.US,D,20201001,000000,2.44205,2.49063,2.32688,2.4507,669243.31186445,0
+ARLP.US,D,20201002,000000,2.35344,2.53931,2.35344,2.53036,390110.33691694,0
+ARLP.US,D,20201005,000000,2.53036,2.62773,2.53036,2.60117,266400.134103,0
+ARLP.US,D,20201006,000000,2.60117,2.67189,2.49516,2.50391,587830.04721255,0
+ARLP.US,D,20201007,000000,2.47735,2.52161,2.44205,2.44205,447409.16013274,0
+ARLP.US,D,20201008,000000,2.52161,2.53036,2.40654,2.50391,579379.59855412,0
+ARLP.US,D,20201009,000000,2.53931,2.55692,2.40654,2.45955,526438.00544609,0
+ARLP.US,D,20201012,000000,2.433,2.51256,2.433,2.47735,260565.89445728,0
+ARLP.US,D,20201013,000000,2.47735,2.49516,2.39769,2.39769,476876.59180143,0
+ARLP.US,D,20201014,000000,2.38884,2.52161,2.38884,2.47735,390790.11470571,0
+ARLP.US,D,20201015,000000,2.4154,2.45955,2.37114,2.4154,307197.19558434,0
+ARLP.US,D,20201016,000000,2.433,2.44205,2.35344,2.37114,394940.50111322,0
+ARLP.US,D,20201019,000000,2.37999,2.40654,2.32688,2.32688,506109.11554922,0
+ARLP.US,D,20201020,000000,2.36229,2.4154,2.34007,2.37999,370035.06442139,0
+ARLP.US,D,20201021,000000,2.37114,2.45955,2.37114,2.42425,344254.43981192,0
+ARLP.US,D,20201022,000000,2.42425,2.53036,2.36229,2.49516,439778.81036626,0
+ARLP.US,D,20201023,000000,2.53036,2.83121,2.47735,2.76059,1018849.7024934,0
+ARLP.US,D,20201026,000000,2.86662,3.08779,2.76925,2.97273,2064726.2888756,0
+ARLP.US,D,20201027,000000,2.99043,2.99043,2.76059,2.87556,769435.69778471,0
+ARLP.US,D,20201028,000000,2.78705,2.88432,2.70392,2.84015,663973.47487819,0
+ARLP.US,D,20201029,000000,2.83121,2.91086,2.75655,2.89316,379746.32417731,0
+ARLP.US,D,20201030,000000,2.84891,2.96388,2.83121,2.84891,300518.95048836,0
+ARLP.US,D,20201102,000000,2.84015,3.20286,2.84015,3.141,1392541.4309222,0
+ARLP.US,D,20201103,000000,3.18506,3.41519,3.10549,3.32678,1864323.8469703,0
+ARLP.US,D,20201104,000000,3.22931,3.22931,2.84891,2.86662,1281353.0675902,0
+ARLP.US,D,20201105,000000,2.84015,3.03787,2.84015,2.91971,443307.62625745,0
+ARLP.US,D,20201106,000000,2.89316,2.94627,2.81793,2.87556,448681.40480162,0
+ARLP.US,D,20201109,000000,3.11434,3.22931,2.98745,3.09674,1277078.9907288,0
+ARLP.US,D,20201110,000000,3.141,3.18506,3.03478,3.0877,593649.73504016,0
+ARLP.US,D,20201111,000000,3.06133,3.06133,2.96388,3.01689,510017.3181268,0
+ARLP.US,D,20201112,000000,2.88191,3.04229,2.88191,2.92856,514237.34537811,0
+ARLP.US,D,20201113,000000,2.93733,3.16745,2.93733,3.1232,646293.01587698,0
+ARLP.US,D,20201116,000000,3.1763,3.42529,3.09674,3.30022,1333516.1384294,0
+ARLP.US,D,20201117,000000,3.27357,3.5036,3.20286,3.42394,1110889.9520264,0
+ARLP.US,D,20201118,000000,3.40644,3.80444,3.36218,3.68053,1072502.2558575,0
+ARLP.US,D,20201119,000000,3.68053,3.68053,3.37988,3.59212,745020.86524623,0
+ARLP.US,D,20201120,000000,3.61857,3.61857,3.53016,3.55671,304830.44631064,0
+ARLP.US,D,20201123,000000,3.58336,3.884,3.58336,3.69832,774330.30574689,0
+ARLP.US,D,20201124,000000,3.76019,3.89305,3.74258,3.80444,652218.72409367,0
+ARLP.US,D,20201125,000000,3.80444,3.90171,3.74258,3.83985,457400.02267945,0
+ARLP.US,D,20201127,000000,3.89305,4.1761,3.8487,4.10529,664267.62948709,0
+ARLP.US,D,20201130,000000,4.22026,4.30434,3.87515,3.98147,1088722.33597,0
+ARLP.US,D,20201201,000000,4.06103,4.09634,3.8946,3.92836,477989.80588668,0
+ARLP.US,D,20201202,000000,3.93711,4.28212,3.91961,4.1937,761341.76866993,0
+ARLP.US,D,20201203,000000,4.22026,4.24691,4.06988,4.08768,707538.50004678,0
+ARLP.US,D,20201204,000000,4.14059,4.33532,4.07883,4.22921,878984.90274841,0
+ARLP.US,D,20201207,000000,4.22921,4.54766,4.14964,4.36178,970233.11761016,0
+ARLP.US,D,20201208,000000,4.36178,4.49464,4.29097,4.46808,545971.74242491,0
+ARLP.US,D,20201209,000000,4.49464,4.56478,4.35303,4.49464,728828.84935436,0
+ARLP.US,D,20201210,000000,4.46808,4.79529,4.42826,4.62731,987934.36492295,0
+ARLP.US,D,20201211,000000,4.68927,4.71582,4.45923,4.5033,599239.71202479,0
+ARLP.US,D,20201214,000000,4.51234,4.68927,4.32647,4.41499,631895.0312747,0
+ARLP.US,D,20201215,000000,4.41499,4.48877,4.23796,4.37958,590374.53655029,0
+ARLP.US,D,20201216,000000,4.35303,4.46443,4.27875,4.43269,445388.53624689,0
+ARLP.US,D,20201217,000000,4.45923,4.46693,4.27346,4.44144,797630.88478453,0
+ARLP.US,D,20201218,000000,4.42374,4.51234,4.323,4.45029,537510.8996107,0
+ARLP.US,D,20201221,000000,4.37958,4.41499,4.23806,4.29097,459424.80422762,0
+ARLP.US,D,20201222,000000,4.27346,4.32637,3.95482,4.00802,1032252.9663864,0
+ARLP.US,D,20201223,000000,4.02563,4.22026,4.02563,4.09634,425876.62699523,0
+ARLP.US,D,20201224,000000,4.06988,4.08941,3.90171,3.99022,331457.15520153,0
+ARLP.US,D,20201228,000000,4.02563,4.06296,3.74268,3.81339,1529962.5646406,0
+ARLP.US,D,20201229,000000,3.89305,3.89305,3.68938,3.80444,626191.75799195,0
+ARLP.US,D,20201230,000000,3.89305,3.99985,3.80444,3.98147,678378.73538953,0
+ARLP.US,D,20201231,000000,3.95482,4.04766,3.90036,3.96376,610361.45872161,0
+ARLP.US,D,20210104,000000,4.02563,4.16715,3.93711,4.11424,585188.89222594,0
+ARLP.US,D,20210105,000000,4.14964,4.29097,4.11424,4.22026,497965.29448664,0
+ARLP.US,D,20210106,000000,4.27346,4.46808,4.09634,4.32647,842975.3894246,0
+ARLP.US,D,20210107,000000,4.37958,4.44586,4.23796,4.34417,878528.59930917,0
+ARLP.US,D,20210108,000000,4.32647,4.45923,4.26018,4.45923,682062.424202,0
+ARLP.US,D,20210111,000000,4.33532,4.49464,4.28212,4.45923,640704.07830793,0
+ARLP.US,D,20210112,000000,4.5033,4.80433,4.42374,4.79529,748841.75691517,0
+ARLP.US,D,20210113,000000,4.83089,5.02552,4.69802,4.97251,846494.85057558,0
+ARLP.US,D,20210114,000000,5.06968,5.16704,4.94586,5.03427,783140.3921957,0
+ARLP.US,D,20210115,000000,5.04312,5.04312,4.83089,4.8839,636605.66267938,0
+ARLP.US,D,20210119,000000,4.9016,5.11393,4.9016,5.06083,769474.15616114,0
+ARLP.US,D,20210120,000000,5.07843,5.08748,4.78653,4.9016,1028290.7141987,0
+ARLP.US,D,20210121,000000,4.84849,4.8662,4.54766,4.64501,907089.66059284,0
+ARLP.US,D,20210122,000000,4.58305,4.69802,4.51234,4.62731,456928.12800653,0
+ARLP.US,D,20210125,000000,4.60075,4.63616,4.40622,4.52119,772723.36926153,0
+ARLP.US,D,20210126,000000,4.5033,4.63616,4.44403,4.53881,727863.23228134,0
+ARLP.US,D,20210127,000000,4.47675,4.76883,4.46808,4.56535,834433.47219521,0
+ARLP.US,D,20210128,000000,4.61846,4.66262,4.41055,4.51234,638156.47072346,0
+ARLP.US,D,20210129,000000,4.65906,4.65906,4.42374,4.45029,580614.42426215,0
+ARLP.US,D,20210201,000000,4.82656,5.09623,4.67195,4.92806,2526802.6422456,0
+ARLP.US,D,20210202,000000,5.04312,5.61825,5.03427,5.45008,1863678.3698955,0
+ARLP.US,D,20210203,000000,5.40592,5.63586,5.40592,5.51213,594756.71263195,0
+ARLP.US,D,20210204,000000,5.46778,5.58275,5.30856,5.53869,633360.6072413,0
+ARLP.US,D,20210205,000000,5.58275,5.67569,5.44123,5.57409,435066.10013042,0
+ARLP.US,D,20210208,000000,5.58275,5.74207,5.56505,5.61825,463922.35543857,0
+ARLP.US,D,20210209,000000,5.61825,5.61825,5.33502,5.43247,547127.57254892,0
+ARLP.US,D,20210210,000000,5.39707,5.6093,5.26431,5.37051,840114.91775081,0
+ARLP.US,D,20210211,000000,5.43247,5.45008,5.20687,5.41468,523321.83753982,0
+ARLP.US,D,20210212,000000,5.36157,5.91035,5.33502,5.75092,1489529.298612,0
+ARLP.US,D,20210216,000000,5.76863,5.90033,5.45903,5.60055,1150947.989031,0
+ARLP.US,D,20210217,000000,5.6093,5.68906,5.48548,5.67126,794743.38830567,0
+ARLP.US,D,20210218,000000,5.69791,5.69791,5.37936,5.47673,535780.27267142,0
+ARLP.US,D,20210219,000000,5.52974,5.70657,5.48548,5.57409,494083.07729854,0
+ARLP.US,D,20210222,000000,5.52974,5.69791,5.52089,5.58275,1028127.5259528,0
+ARLP.US,D,20210223,000000,5.52974,5.61825,5.18474,5.57409,816734.30371358,0
+ARLP.US,D,20210224,000000,5.58275,5.75092,5.48548,5.65366,578509.60771437,0
+ARLP.US,D,20210225,000000,5.67126,5.68906,5.37051,5.42362,473569.17142859,0
+ARLP.US,D,20210226,000000,5.3175,5.37051,5.01657,5.29095,783246.41258478,0
+ARLP.US,D,20210301,000000,5.35291,5.55619,5.30856,5.39707,481044.64827378,0
+ARLP.US,D,20210302,000000,5.39707,5.46778,5.29095,5.29961,372583.71142144,0
+ARLP.US,D,20210303,000000,5.40592,5.46778,5.2288,5.29961,680359.86148337,0
+ARLP.US,D,20210304,000000,5.30856,5.37936,4.9193,5.14049,922558.24324163,0
+ARLP.US,D,20210305,000000,5.09623,5.23784,4.81309,5.11393,760145.40133833,0
+ARLP.US,D,20210308,000000,5.29961,5.29961,4.96336,5.11393,836498.79095097,0
+ARLP.US,D,20210309,000000,5.11393,5.22005,4.9193,5.11393,379872.0934624,0
+ARLP.US,D,20210310,000000,5.16704,5.2288,5.06968,5.17579,518988.51399037,0
+ARLP.US,D,20210311,000000,5.30856,5.30856,5.14924,5.2113,370869.71513145,0
+ARLP.US,D,20210312,000000,5.22005,5.29095,5.14049,5.17579,308753.20070632,0
+ARLP.US,D,20210315,000000,5.13164,5.29095,5.09623,5.2288,428315.0959439,0
+ARLP.US,D,20210316,000000,5.30856,5.39707,5.11393,5.13164,607983.27587654,0
+ARLP.US,D,20210317,000000,5.08748,5.38813,5.08748,5.37051,719397.19238922,0
+ARLP.US,D,20210318,000000,5.30856,5.46346,5.18474,5.22005,519433.38385825,0
+ARLP.US,D,20210319,000000,5.26431,5.37051,5.08748,5.17579,260450.519328,0
+ARLP.US,D,20210322,000000,5.18474,5.19802,5.01657,5.06083,622469.61080304,0
+ARLP.US,D,20210323,000000,4.99897,5.06083,4.8662,4.87505,621424.998146,0
+ARLP.US,D,20210324,000000,4.96336,5.01657,4.80453,4.83089,536422.63149932,0
+ARLP.US,D,20210325,000000,4.82184,4.93691,4.71582,4.93691,341668.37385102,0
+ARLP.US,D,20210326,000000,4.95461,5.14924,4.92806,5.14924,470776.26176743,0
+ARLP.US,D,20210329,000000,5.13164,5.1936,4.98116,5.00772,280279.45033129,0
+ARLP.US,D,20210330,000000,4.98992,5.04312,4.8839,4.94586,231865.551486,0
+ARLP.US,D,20210331,000000,4.94586,5.13164,4.9193,5.13164,178048.77046034,0
+ARLP.US,D,20210401,000000,5.12279,5.20235,4.99897,5.20235,373744.73862334,0
+ARLP.US,D,20210405,000000,5.2288,5.25546,5.14049,5.20235,437503.52966352,0
+ARLP.US,D,20210406,000000,5.22005,5.29095,5.11393,5.27316,377418.03328004,0
+ARLP.US,D,20210407,000000,5.23784,5.34406,5.17579,5.20235,299812.14789454,0
+ARLP.US,D,20210408,000000,5.23784,5.23784,5.08748,5.23784,156348.89141458,0
+ARLP.US,D,20210409,000000,5.2113,5.26431,5.08748,5.10498,257967.35550942,0
+ARLP.US,D,20210412,000000,5.14049,5.1757,5.02552,5.06968,259517.12413793,0
+ARLP.US,D,20210413,000000,5.05197,5.08738,4.95461,4.99897,399166.76485801,0
+ARLP.US,D,20210414,000000,4.98992,5.22005,4.98992,5.13164,416872.16983312,0
+ARLP.US,D,20210415,000000,5.2113,5.2113,5.08748,5.15819,223469.15243769,0
+ARLP.US,D,20210416,000000,5.15222,5.1936,4.99897,5.08748,304813.81566137,0
+ARLP.US,D,20210419,000000,5.20235,5.20235,5.06083,5.15819,367059.21761831,0
+ARLP.US,D,20210420,000000,5.1936,5.1936,5.03427,5.09623,377822.36594032,0
+ARLP.US,D,20210421,000000,5.06968,5.54744,5.06083,5.52089,1460682.398044,0
+ARLP.US,D,20210422,000000,5.57409,5.70657,5.47673,5.60055,455093.55950934,0
+ARLP.US,D,20210423,000000,5.52974,5.79528,5.45008,5.78633,1007302.8348247,0
+ARLP.US,D,20210426,000000,5.37936,5.5916,5.17579,5.30856,2306486.0372595,0
+ARLP.US,D,20210427,000000,5.30856,5.53869,5.30856,5.33502,807361.89343645,0
+ARLP.US,D,20210428,000000,5.30856,5.48548,5.17579,5.22005,623986.11813301,0
+ARLP.US,D,20210429,000000,5.29095,5.29095,4.97251,5.08748,1201056.1352703,0
+ARLP.US,D,20210430,000000,5.04312,5.07305,4.82184,4.84849,774358.36996752,0
+ARLP.US,D,20210503,000000,5.14049,5.14049,4.85744,5.06968,553054.32018118,0
+ARLP.US,D,20210504,000000,5.06737,5.14924,4.99897,5.06083,401014.84575772,0
+ARLP.US,D,20210505,000000,5.04312,5.34406,4.95461,5.23784,666023.20240027,0
+ARLP.US,D,20210506,000000,5.21082,5.26931,5.16578,5.26479,307995.46674912,0
+ARLP.US,D,20210507,000000,5.28278,5.30076,5.10287,5.25574,347975.54758526,0
+ARLP.US,D,20210510,000000,5.22871,5.44479,5.21082,5.44479,743755.89648642,0
+ARLP.US,D,20210511,000000,5.30076,5.56169,5.26479,5.55284,741904.69733997,0
+ARLP.US,D,20210512,000000,5.57977,5.75073,5.39082,5.40871,1199836.9007959,0
+ARLP.US,D,20210513,000000,5.45383,5.61575,5.28037,5.39082,361676.08433393,0
+ARLP.US,D,20210514,000000,5.39977,5.57072,5.3278,5.5078,482410.44034478,0
+ARLP.US,D,20210517,000000,5.53475,5.84983,5.5079,5.84078,1687648.14449,0
+ARLP.US,D,20210518,000000,5.89351,5.89351,5.55284,5.55284,684082.00867229,0
+ARLP.US,D,20210519,000000,5.5258,5.57977,5.36388,5.5258,453752.71341224,0
+ARLP.US,D,20210520,000000,5.57977,5.57977,5.41786,5.48972,316536.34456293,0
+ARLP.US,D,20210521,000000,5.57072,5.64278,5.47173,5.48078,379613.27898319,0
+ARLP.US,D,20210524,000000,5.53475,5.60681,5.39977,5.48078,273377.73088579,0
+ARLP.US,D,20210525,000000,5.47173,5.47173,5.26479,5.26479,290467.80183805,0
+ARLP.US,D,20210526,000000,5.49876,5.49876,5.29173,5.36388,244390.50921467,0
+ARLP.US,D,20210527,000000,5.37282,5.54379,5.35608,5.5078,394882.29384078,0
+ARLP.US,D,20210528,000000,5.40871,5.50771,5.3278,5.36388,305851.15240936,0
+ARLP.US,D,20210601,000000,5.38167,5.66078,5.36388,5.59776,569128.88211262,0
+ARLP.US,D,20210602,000000,5.66078,5.66078,5.53475,5.61575,382979.94604403,0
+ARLP.US,D,20210603,000000,5.59776,5.84983,5.54379,5.77776,1016017.2950402,0
+ARLP.US,D,20210604,000000,5.82385,5.84983,5.64278,5.75977,444953.02111923,0
+ARLP.US,D,20210607,000000,5.75977,5.75977,5.65163,5.66078,393388.65365356,0
+ARLP.US,D,20210608,000000,5.62479,5.93083,5.57977,5.89485,989913.41218563,0
+ARLP.US,D,20210609,000000,5.93978,6.56965,5.93978,6.4798,1737940.2672868,0
+ARLP.US,D,20210610,000000,6.55167,6.65961,6.30864,6.30864,599830.10007375,0
+ARLP.US,D,20210611,000000,6.38974,6.4798,6.33568,6.41678,339465.85223882,0
+ARLP.US,D,20210614,000000,6.41678,6.63266,6.25476,6.28171,452342.22647136,0
+ARLP.US,D,20210615,000000,6.29979,6.37175,6.08381,6.37175,525023.36084288,0
+ARLP.US,D,20210616,000000,6.37175,6.3808,6.21869,6.32683,340976.12307531,0
+ARLP.US,D,20210617,000000,6.32683,6.3402,6.02079,6.23677,671246.26568546,0
+ARLP.US,D,20210618,000000,6.08381,6.32673,5.97576,5.97576,819892.04824301,0
+ARLP.US,D,20210621,000000,6.06572,6.27266,5.99375,6.20079,344433.21929153,0
+ARLP.US,D,20210622,000000,6.20974,6.31778,6.08381,6.27266,1206452.7809572,0
+ARLP.US,D,20210623,000000,6.27266,6.45266,6.25476,6.43477,391729.74638925,0
+ARLP.US,D,20210624,000000,6.46171,6.47075,6.34482,6.45266,428552.08269594,0
+ARLP.US,D,20210625,000000,6.4798,6.51568,6.3808,6.38974,496788.67605106,0
+ARLP.US,D,20210628,000000,6.38974,6.40774,6.12863,6.19165,413690.51874536,0
+ARLP.US,D,20210629,000000,6.23677,6.29084,6.12863,6.22773,478855.63906412,0
+ARLP.US,D,20210630,000000,6.20079,6.51568,6.20079,6.48865,291889.72235031,0
+ARLP.US,D,20210701,000000,6.50683,6.71367,6.46171,6.53377,317057.09176809,0
+ARLP.US,D,20210702,000000,6.48865,6.59679,6.34482,6.54272,172483.73944961,0
+ARLP.US,D,20210706,000000,6.56965,6.59679,6.19165,6.27266,354535.29930522,0
+ARLP.US,D,20210707,000000,6.30864,6.70473,6.02079,6.62373,1270820.6695268,0
+ARLP.US,D,20210708,000000,6.50683,6.70434,6.34482,6.49768,590656.21817224,0
+ARLP.US,D,20210709,000000,6.64171,7.02867,6.51568,7.01962,840185.59801018,0
+ARLP.US,D,20210712,000000,7.02867,7.12776,6.82172,6.84875,330044.58942947,0
+ARLP.US,D,20210713,000000,6.87569,6.93871,6.64171,6.79478,273936.93646737,0
+ARLP.US,D,20210714,000000,6.80373,6.89377,6.59679,6.65076,315409.61807515,0
+ARLP.US,D,20210715,000000,6.63266,6.69569,6.38974,6.5608,296817.59161103,0
+ARLP.US,D,20210716,000000,6.56965,6.61478,6.23677,6.27266,459721.03766768,0
+ARLP.US,D,20210719,000000,6.07476,6.20079,5.95777,6.14673,971969.9810429,0
+ARLP.US,D,20210720,000000,6.20974,6.32683,6.14682,6.18261,240336.78845602,0
+ARLP.US,D,20210721,000000,6.23677,6.51558,6.22359,6.41678,415523.0084114,0
+ARLP.US,D,20210722,000000,6.35377,6.64171,6.35377,6.54272,359924.66908308,0
+ARLP.US,D,20210723,000000,6.5608,6.79478,6.44371,6.5786,375088.70296718,0
+ARLP.US,D,20210726,000000,6.86674,7.13661,6.75861,7.00163,722276.37354344,0
+ARLP.US,D,20210727,000000,6.8982,7.12776,6.79478,7.02867,686305.31859607,0
+ARLP.US,D,20210728,000000,6.96565,7.13218,6.86674,7.07379,905638.63644436,0
+ARLP.US,D,20210729,000000,7.02867,7.55078,6.93024,7.42475,1512479.5945994,0
+ARLP.US,D,20210730,000000,7.37972,7.45159,7.08264,7.14565,1025171.4280457,0
+ARLP.US,D,20210802,000000,7.10957,7.3802,6.98383,7.00163,572893.64534027,0
+ARLP.US,D,20210803,000000,7.00163,7.06474,6.79478,6.92966,497247.05832146,0
+ARLP.US,D,20210804,000000,6.92966,7.08523,6.83076,6.91167,478281.88166443,0
+ARLP.US,D,20210805,000000,6.92996,7.20347,6.88532,7.04858,295490.25791646,0
+ARLP.US,D,20210806,000000,7.1214,7.21261,7.01201,7.15797,274074.13932381,0
+ARLP.US,D,20210809,000000,7.18529,7.19077,6.89349,6.92081,320950.74252756,0
+ARLP.US,D,20210810,000000,6.91167,7.322,6.88435,7.23994,530790.03847596,0
+ARLP.US,D,20210811,000000,7.29468,7.58647,7.20357,7.5045,1125252.596499,0
+ARLP.US,D,20210812,000000,7.43138,7.54097,7.24917,7.54097,257593.16590093,0
+ARLP.US,D,20210813,000000,7.56819,7.59561,7.34038,7.43138,384776.05616478,0
+ARLP.US,D,20210816,000000,7.40406,7.57734,7.24917,7.5045,407206.64436268,0
+ARLP.US,D,20210817,000000,7.4588,7.56819,7.20347,7.34038,454093.64172221,0
+ARLP.US,D,20210818,000000,7.33114,7.3676,7.11236,7.1214,321477.72622618,0
+ARLP.US,D,20210819,000000,7.0758,7.08495,6.76582,6.92081,526144.89025277,0
+ARLP.US,D,20210820,000000,6.94823,7.20347,6.85702,7.13959,319653.55188479,0
+ARLP.US,D,20210823,000000,7.22175,7.42235,7.13959,7.31296,229004.04039662,0
+ARLP.US,D,20210824,000000,7.322,7.44062,7.322,7.37674,111671.6915763,0
+ARLP.US,D,20210825,000000,7.44062,7.55915,7.34941,7.55001,296042.18758899,0
+ARLP.US,D,20210826,000000,7.53174,7.54905,7.322,7.46785,192645.28343823,0
+ARLP.US,D,20210827,000000,7.53174,7.77793,7.47709,7.7506,589933.82434474,0
+ARLP.US,D,20210830,000000,7.7506,7.78697,7.6366,7.65036,219832.23732628,0
+ARLP.US,D,20210831,000000,7.61379,7.89646,7.59119,7.89646,495231.6315135,0
+ARLP.US,D,20210901,000000,7.89646,7.97853,7.7051,7.89646,276261.06970233,0
+ARLP.US,D,20210902,000000,7.97853,8.22472,7.97853,8.19749,445154.66774158,0
+ARLP.US,D,20210903,000000,8.21558,8.38875,8.16102,8.34334,394906.20039911,0
+ARLP.US,D,20210907,000000,8.34334,8.55298,8.31785,8.38875,235469.20529889,0
+ARLP.US,D,20210908,000000,8.20654,8.52566,8.16102,8.41617,513143.88018885,0
+ARLP.US,D,20210909,000000,8.38875,8.61676,8.37066,8.58944,313432.64964362,0
+ARLP.US,D,20210910,000000,8.61676,8.77185,8.50747,8.50747,435512.00941388,0
+ARLP.US,D,20210913,000000,8.57126,8.65246,8.23386,8.59868,356642.19468414,0
+ARLP.US,D,20210914,000000,8.70807,8.79004,8.59868,8.7809,462746.77641856,0
+ARLP.US,D,20210915,000000,8.74453,9.23789,8.71711,9.05412,644438.6984838,0
+ARLP.US,D,20210916,000000,9.09097,9.09097,8.76781,9.06355,372122.2109043,0
+ARLP.US,D,20210917,000000,9.07298,9.13629,8.59868,8.79004,445916.55936109,0
+ARLP.US,D,20210920,000000,8.3342,8.57126,8.21558,8.46187,524813.39889589,0
+ARLP.US,D,20210921,000000,8.57126,8.57126,7.86914,8.30688,662467.36170401,0
+ARLP.US,D,20210922,000000,8.4254,8.72625,8.4254,8.52566,285572.15446029,0
+ARLP.US,D,20210923,000000,8.54394,8.75367,8.44359,8.68065,330639.13514074,0
+ARLP.US,D,20210924,000000,8.66246,9.11839,8.57126,8.89971,811454.07257154,0
+ARLP.US,D,20210927,000000,9.00872,9.41875,9.00872,9.3187,1179708.6181058,0
+ARLP.US,D,20210928,000000,9.38316,9.48322,9.20902,9.30042,695659.01939277,0
+ARLP.US,D,20210929,000000,9.37353,9.45531,8.99083,9.42837,510577.56312395,0
+ARLP.US,D,20210930,000000,9.48322,10.0672,9.3466,9.91134,1916730.1410551,0
+ARLP.US,D,20211001,000000,10.0307,10.6136,9.76607,10.4867,1491552.001329,0
+ARLP.US,D,20211004,000000,10.7137,11.1342,10.5963,10.8686,2299701.7717744,0
+ARLP.US,D,20211005,000000,11.0505,11.189,10.505,10.9235,1425227.9326395,0
+ARLP.US,D,20211006,000000,10.8869,10.9417,10.377,10.3856,828143.96852582,0
+ARLP.US,D,20211007,000000,10.121,10.8513,10.0855,10.732,712167.01762071,0
+ARLP.US,D,20211008,000000,10.9062,10.9869,10.6079,10.7224,628287.21979951,0
+ARLP.US,D,20211011,000000,10.8783,11.1515,10.7512,10.7685,739246.9117041,0
+ARLP.US,D,20211012,000000,10.7416,10.9148,10.6887,10.8147,425382.90459514,0
+ARLP.US,D,20211013,000000,10.8869,10.8965,10.404,10.5674,388096.98894015,0
+ARLP.US,D,20211014,000000,10.6772,10.8686,10.3308,10.4771,803317.52741801,0
+ARLP.US,D,20211015,000000,10.6224,10.7964,10.4319,10.7061,516309.94004293,0
+ARLP.US,D,20211018,000000,10.8513,11.7171,10.7964,11.4536,1481474.8672892,0
+ARLP.US,D,20211019,000000,11.7075,11.7624,10.6675,10.8783,1488487.8042017,0
+ARLP.US,D,20211020,000000,10.8061,10.8321,10.5771,10.7772,804547.15604813,0
+ARLP.US,D,20211021,000000,10.7772,10.8061,10.176,10.3039,1006287.3258039,0
+ARLP.US,D,20211022,000000,10.1413,10.6224,10.1413,10.605,679633.30999355,0
+ARLP.US,D,20211025,000000,10.8513,11.2986,10.632,11.1246,1502264.2182876,0
+ARLP.US,D,20211026,000000,11.1342,11.5709,10.8965,11.4622,1141595.3276499,0
+ARLP.US,D,20211027,000000,11.3891,11.7441,11.0696,11.189,1130656.518095,0
+ARLP.US,D,20211028,000000,11.2697,11.3439,10.8869,10.9417,533150.55125618,0
+ARLP.US,D,20211029,000000,11.189,11.2976,10.6772,10.8147,441081.19808692,0
+ARLP.US,D,20211101,000000,10.9417,11.0514,10.605,10.6868,825274.14211181,0
+ARLP.US,D,20211102,000000,10.6675,10.6675,10.176,10.2404,954044.21996501,0
+ARLP.US,D,20211103,000000,10.176,10.8783,10.1663,10.8416,851737.66275677,0
+ARLP.US,D,20211104,000000,10.8137,10.9341,10.5626,10.7763,614330.98681836,0
+ARLP.US,D,20211105,000000,10.8416,10.8695,10.6281,10.8321,353137.28535127,0
+ARLP.US,D,20211108,000000,10.9811,10.9995,10.6377,10.73,369910.33455189,0
+ARLP.US,D,20211109,000000,10.7397,10.7619,10.2019,10.4607,456456.23333359,0
+ARLP.US,D,20211110,000000,10.3876,10.5357,9.92387,10.0066,787083.93490296,0
+ARLP.US,D,20211111,000000,10.1086,10.3039,9.97007,10.1086,296991.17401274,0
+ARLP.US,D,20211112,000000,10.072,10.1836,9.92387,10.0999,344376.05143468,0
+ARLP.US,D,20211115,000000,10.1182,10.2019,9.45916,9.86807,549509.9130563,0
+ARLP.US,D,20211116,000000,9.88637,9.96038,9.6458,9.74779,1029666.9004255,0
+ARLP.US,D,20211117,000000,9.69199,9.81226,9.44184,9.5342,598178.46871849,0
+ARLP.US,D,20211118,000000,9.37642,9.48802,9.13533,9.39567,572952.89202828,0
+ARLP.US,D,20211119,000000,9.20902,9.55345,9.16766,9.48802,494891.74261912,0
+ARLP.US,D,20211122,000000,9.60829,9.87668,9.46879,9.75644,596229.56450759,0
+ARLP.US,D,20211123,000000,9.84976,10.3779,9.84976,10.2202,686685.74469803,0
+ARLP.US,D,20211124,000000,10.2105,10.2394,9.78434,9.83057,642618.68180472,0
+ARLP.US,D,20211126,000000,9.36681,9.69199,9.22826,9.65542,456613.18508604,0
+ARLP.US,D,20211129,000000,9.88148,9.92387,9.5342,9.54382,422899.74077657,0
+ARLP.US,D,20211130,000000,9.39567,9.52459,9.05221,9.48802,553036.65011634,0
+ARLP.US,D,20211201,000000,9.57076,9.63619,9.18209,9.20036,645483.31114084,0
+ARLP.US,D,20211202,000000,9.21864,9.59962,9.13533,9.51496,295898.74823907,0
+ARLP.US,D,20211203,000000,9.51496,9.54382,9.16284,9.28406,702803.96208379,0
+ARLP.US,D,20211206,000000,9.27444,9.60829,8.95908,9.4505,402513.68302285,0
+ARLP.US,D,20211207,000000,9.50534,9.90556,9.32062,9.59,695588.33913338,0
+ARLP.US,D,20211208,000000,9.54382,9.90556,9.54382,9.72854,225287.09028562,0
+ARLP.US,D,20211209,000000,9.72854,9.72854,9.35718,9.4505,180637.95466798,0
+ARLP.US,D,20211210,000000,9.48802,9.54382,9.21864,9.40336,149992.86514813,0
+ARLP.US,D,20211213,000000,9.30234,9.55345,9.27444,9.39567,257253.27700655,0
+ARLP.US,D,20211214,000000,9.40336,9.85847,9.32062,9.80355,580949.11607863,0
+ARLP.US,D,20211215,000000,9.86807,10.2567,9.68237,10.2481,519644.38522081,0
+ARLP.US,D,20211216,000000,10.1499,10.6184,10.1499,10.4241,555327.52205277,0
+ARLP.US,D,20211217,000000,10.4337,10.8416,10.3683,10.6656,1250258.9505401,0
+ARLP.US,D,20211220,000000,10.35,10.5078,10.1644,10.4799,572289.74488879,0
+ARLP.US,D,20211221,000000,10.6011,10.962,10.6011,10.8513,489730.00485309,0
+ARLP.US,D,20211222,000000,10.7676,11.1476,10.6839,11.1294,453381.6420505,0
+ARLP.US,D,20211223,000000,11.0639,11.2871,10.9532,10.9995,419641.17293596,0
+ARLP.US,D,20211227,000000,11.0639,11.3602,10.8321,11.2217,764524.45917326,0
+ARLP.US,D,20211228,000000,11.2775,11.3526,11.061,11.139,362964.95965207,0
+ARLP.US,D,20211229,000000,11.0832,11.416,11.0014,11.2592,283598.3042755,0
+ARLP.US,D,20211230,000000,11.2679,11.5652,11.2015,11.4911,364049.07010111,0
+ARLP.US,D,20211231,000000,11.5373,11.749,11.4084,11.7229,468271.27022171,0
+ARLP.US,D,20220103,000000,11.8249,12.1501,11.7691,12.1308,944801.73663528,0
+ARLP.US,D,20220104,000000,12.075,12.6687,12.075,12.6687,953933.00249804,0
+ARLP.US,D,20220105,000000,12.7524,13.142,12.252,12.5484,1086281.7881902,0
+ARLP.US,D,20220106,000000,12.5484,12.7889,12.3714,12.7245,446093.26000954,0
+ARLP.US,D,20220107,000000,12.7524,12.9467,12.7148,12.7803,369186.90130881,0
+ARLP.US,D,20220110,000000,12.7803,12.9284,12.6139,12.7331,340609.20937588,0
+ARLP.US,D,20220111,000000,12.5667,12.965,12.5398,12.9284,411938.06407893,0
+ARLP.US,D,20220112,000000,12.9746,13.6058,12.9563,13.6058,1105082.7371857,0
+ARLP.US,D,20220113,000000,13.5221,13.7202,13.2622,13.3652,774232.60068245,0
+ARLP.US,D,20220114,000000,13.2998,13.6403,13.1324,13.6058,446677.41156503,0
+ARLP.US,D,20220118,000000,13.6423,13.9396,13.4566,13.5221,694029.21576467,0
+ARLP.US,D,20220119,000000,13.7077,13.8097,13.3094,13.4845,501890.12771349,0
+ARLP.US,D,20220120,000000,13.4672,13.5595,12.8264,12.9938,636572.40138084,0
+ARLP.US,D,20220121,000000,12.5542,12.8447,12.3156,12.5581,928772.90898933,0
+ARLP.US,D,20220124,000000,12.2136,12.7245,11.8807,12.6966,852891.41404962,0
+ARLP.US,D,20220125,000000,12.6225,13.1045,12.4003,12.9467,816081.55072988,0
+ARLP.US,D,20220126,000000,13.0496,13.4384,12.938,13.1603,445147.39183253,0
+ARLP.US,D,20220127,000000,13.5037,13.624,13.0496,13.3459,582558.13139514,0
+ARLP.US,D,20220128,000000,13.5595,13.6153,13.2901,13.6153,569433.43087731,0
+ARLP.US,D,20220131,000000,13.5403,13.5403,12.2424,12.5023,1454094.5821034,0
+ARLP.US,D,20220201,000000,12.483,13.3921,12.483,13.1227,803096.13189965,0
+ARLP.US,D,20220202,000000,13.2161,13.3142,12.6263,12.66,1066923.7124443,0
+ARLP.US,D,20220203,000000,12.7706,12.9563,12.5205,12.5388,516930.47114368,0
+ARLP.US,D,20220204,000000,12.6715,12.8034,12.4916,12.7187,411612.72700266,0
+ARLP.US,D,20220207,000000,12.8034,12.8698,12.586,12.7283,288390.01009535,0
+ARLP.US,D,20220208,000000,12.6715,12.8322,12.5388,12.6147,193038.18252715,0
+ARLP.US,D,20220209,000000,12.6244,12.8409,12.3684,12.4349,430219.30528489,0
+ARLP.US,D,20220210,000000,12.4541,13.1911,12.4541,12.6052,606342.03867707,0
+ARLP.US,D,20220211,000000,12.6331,12.9929,12.5013,12.8601,217787.7068821,0
+ARLP.US,D,20220214,000000,13.0208,13.3325,12.7658,12.8034,669803.5568616,0
+ARLP.US,D,20220215,000000,12.8322,12.9352,12.3598,12.7851,418817.95579728,0
+ARLP.US,D,20220216,000000,12.8322,13.1054,12.3877,12.4445,453538.59380295,0
+ARLP.US,D,20220217,000000,12.5388,12.7187,12.3405,12.3877,348999.37193071,0
+ARLP.US,D,20220218,000000,12.3405,12.5157,12.151,12.1896,236172.88964597,0
+ARLP.US,D,20220222,000000,12.2367,12.5956,11.9154,12.076,434952.8038323,0
+ARLP.US,D,20220223,000000,12.0856,12.5677,12.028,12.2463,376694.60003696,0
+ARLP.US,D,20220224,000000,12.1424,12.3781,11.925,12.0664,491998.00964679,0
+ARLP.US,D,20220225,000000,11.9722,12.3973,11.9057,12.3502,459582.79539565,0
+ARLP.US,D,20220228,000000,12.3214,12.7562,12.2271,12.3973,588030.65441933,0
+ARLP.US,D,20220301,000000,12.2367,13.1718,12.2367,13.1536,877611.83476837,0
+ARLP.US,D,20220302,000000,13.4364,14.0319,13.4181,13.7953,1631124.7252962,0
+ARLP.US,D,20220303,000000,13.2286,14.259,12.7937,14.0887,1796259.7966013,0
+ARLP.US,D,20220304,000000,14.3629,14.5514,13.7674,14.4668,1197146.8932772,0
+ARLP.US,D,20220307,000000,14.6746,14.7968,13.6345,14.0416,1081756.1727586,0
+ARLP.US,D,20220308,000000,14.2493,14.4379,13.5788,14.2301,709375.14737513,0
+ARLP.US,D,20220309,000000,14.2493,14.4004,13.6259,14.183,888522.58010262,0
+ARLP.US,D,20220310,000000,14.1734,15.0999,14.1734,15.0431,930103.36093062,0
+ARLP.US,D,20220311,000000,15.1094,15.2701,14.561,14.6929,707278.646152,0
+ARLP.US,D,20220314,000000,14.41,14.4572,13.1151,13.3325,988115.22323372,0
+ARLP.US,D,20220315,000000,12.8698,13.7298,12.709,13.3989,642293.34472844,0
+ARLP.US,D,20220316,000000,13.597,13.597,12.9448,12.9929,908639.42922134,0
+ARLP.US,D,20220317,000000,13.2574,13.6538,13.1593,13.5307,317995.68403605,0
+ARLP.US,D,20220318,000000,13.6538,13.7577,13.3228,13.6345,564393.30473405,0
+ARLP.US,D,20220321,000000,13.6913,14.1734,13.6913,14.1359,977426.9128334,0
+ARLP.US,D,20220322,000000,14.1455,14.1734,13.8145,13.9376,272943.25517371,0
+ARLP.US,D,20220323,000000,14.0127,14.5235,14.0127,14.4851,816999.35468626,0
+ARLP.US,D,20220324,000000,14.6457,14.8352,14.4004,14.6371,540965.91699576,0
+ARLP.US,D,20220325,000000,14.6457,15.0335,14.6274,14.7593,619225.59478054,0
+ARLP.US,D,20220328,000000,14.7218,14.7218,14.2397,14.5514,425734.22706088,0
+ARLP.US,D,20220329,000000,14.2676,14.5707,13.8049,14.5043,673198.28814308,0
+ARLP.US,D,20220330,000000,14.7497,15.0142,14.4389,14.5986,251797.38463164,0
+ARLP.US,D,20220331,000000,14.5418,14.8728,14.4851,14.5803,284177.25875308,0
+ARLP.US,D,20220401,000000,14.6842,15.449,14.2869,14.561,1860021.7058882,0
+ARLP.US,D,20220404,000000,14.5707,14.8352,13.9559,14.334,563260.34175278,0
+ARLP.US,D,20220405,000000,14.8352,15.2037,14.6553,14.6929,715460.92559101,0
+ARLP.US,D,20220406,000000,14.8449,14.9199,14.2676,14.4004,773075.73114286,0
+ARLP.US,D,20220407,000000,14.4004,14.7593,13.9655,14.4668,835265.00465853,0
+ARLP.US,D,20220408,000000,14.6929,14.9863,14.2204,14.8631,839080.69924956,0
+ARLP.US,D,20220411,000000,14.7785,15.2133,14.5043,15.0903,615371.44181308,0
+ARLP.US,D,20220412,000000,15.1941,15.9407,15.1874,15.8175,1068488.0328909,0
+ARLP.US,D,20220413,000000,15.8079,16.5545,15.5154,16.5362,2145939.9857363,0
+ARLP.US,D,20220414,000000,16.4554,16.7055,16.1677,16.4794,769359.82044743,0
+ARLP.US,D,20220418,000000,16.6497,16.7151,16.3024,16.3851,835764.96355209,0
+ARLP.US,D,20220419,000000,16.186,16.5362,15.9166,16.0821,460719.91603924,0
+ARLP.US,D,20220420,000000,16.1013,16.3659,15.78,16.186,376711.23068622,0
+ARLP.US,D,20220421,000000,16.2803,16.2803,14.8824,15.2509,1005886.1113903,0
+ARLP.US,D,20220422,000000,15.2509,15.4586,14.5418,14.7121,689538.94046278,0
+ARLP.US,D,20220425,000000,14.3157,14.5889,13.7385,14.3629,1138287.907277,0
+ARLP.US,D,20220426,000000,14.4572,15.0624,14.4572,14.9392,499981.76071018,0
+ARLP.US,D,20220427,000000,15.7512,17.3106,15.6386,17.1597,2031725.8836534,0
+ARLP.US,D,20220428,000000,16.9615,17.5089,16.5362,17.481,1093063.9748441,0
+ARLP.US,D,20220429,000000,17.4617,17.6032,16.8287,16.923,527378.67654522,0
+ARLP.US,D,20220502,000000,16.9615,16.9989,15.9311,16.7536,997064.59137013,0
+ARLP.US,D,20220503,000000,16.8479,17.8774,16.8287,17.6599,845063.5753231,0
+ARLP.US,D,20220504,000000,17.7734,18.5297,17.6128,18.5297,1141828.1567396,0
+ARLP.US,D,20220505,000000,18.6162,18.8567,17.8178,18.4719,525061.8192193,0
+ARLP.US,D,20220506,000000,18.6932,18.7124,17.7985,18.4238,720216.25186559,0
+ARLP.US,D,20220509,000000,18.3372,18.3372,16.6633,16.9326,1042928.8037998,0
+ARLP.US,D,20220510,000000,17.3367,17.7792,16.6206,17.0481,567044.85387644,0
+ARLP.US,D,20220511,000000,17.327,18.1737,17.2261,17.4617,783351.39355826,0
+ARLP.US,D,20220512,000000,17.3367,17.5579,16.6512,17.202,531960.42041807,0
+ARLP.US,D,20220513,000000,17.5579,18.0582,17.4714,17.8369,502200.91297165,0
+ARLP.US,D,20220516,000000,17.8273,18.5201,17.8273,18.1737,751738.60813424,0
+ARLP.US,D,20220517,000000,18.5201,18.6162,17.906,18.1064,288343.23639428,0
+ARLP.US,D,20220518,000000,17.7311,18.2554,17.1346,17.4906,289854.54664636,0
+ARLP.US,D,20220519,000000,17.2309,18.5104,17.0673,18.2507,443879.30482597,0
+ARLP.US,D,20220520,000000,18.6451,18.6644,17.6542,18.2026,265532.22209443,0
+ARLP.US,D,20220523,000000,18.5488,19.1261,18.2122,19.0588,1447213.6509695,0
+ARLP.US,D,20220524,000000,18.8856,19.6553,18.7991,19.2224,1130037.0264098,0
+ARLP.US,D,20220525,000000,19.2416,19.8081,18.3276,19.1453,602941.07090212,0
+ARLP.US,D,20220526,000000,19.3378,19.511,18.9049,19.1261,441515.673799,0
+ARLP.US,D,20220527,000000,19.4773,19.4773,18.7413,19.1165,403449.15704408,0
+ARLP.US,D,20220531,000000,19.0492,20.0401,18.164,19.0973,1210156.2186656,0
+ARLP.US,D,20220601,000000,19.0973,19.79,18.7413,19.6553,531310.78568111,0
+ARLP.US,D,20220602,000000,19.5975,20.2518,19.5398,20.194,623637.913914,0
+ARLP.US,D,20220603,000000,20.1748,20.2518,19.5351,20.1267,519218.22483336,0
+ARLP.US,D,20220606,000000,20.1844,20.2229,19.3474,19.7515,489335.02693303,0
+ARLP.US,D,20220607,000000,19.5302,20.4345,19.5052,20.0882,974000.99908454,0
+ARLP.US,D,20220608,000000,20.1267,20.1892,19.559,19.8189,524701.14201334,0
+ARLP.US,D,20220609,000000,19.5975,19.6168,18.9434,19.232,519705.71073998,0
+ARLP.US,D,20220610,000000,19.0973,19.4242,18.597,18.8087,504999.0197107,0
+ARLP.US,D,20220613,000000,18.0871,18.4045,17.4136,17.9236,719211.13700055,0
+ARLP.US,D,20220614,000000,18.3372,18.3372,16.9422,17.2116,788537.03788261,0
+ARLP.US,D,20220615,000000,17.1442,17.8417,16.9818,17.481,350180.14802862,0
+ARLP.US,D,20220616,000000,17.0288,17.2548,16.2591,16.5959,527931.64563331,0
+ARLP.US,D,20220617,000000,16.4997,16.8267,15.9906,16.4227,961323.24726574,0
+ARLP.US,D,20220621,000000,16.8363,17.8178,16.692,17.6253,501375.61700181,0
+ARLP.US,D,20220622,000000,16.9326,17.1539,16.6344,16.6633,526647.96739307,0
+ARLP.US,D,20220623,000000,16.7498,16.8652,15.807,16.5286,496075.63696376,0
+ARLP.US,D,20220624,000000,16.8845,17.1587,16.6729,16.923,287263.28360755,0
+ARLP.US,D,20220627,000000,16.9807,17.8754,16.7402,17.8562,343203.59066142,0
+ARLP.US,D,20220628,000000,18.1833,18.6162,17.7215,17.9139,411507.74602916,0
+ARLP.US,D,20220629,000000,17.7311,18.1207,17.3174,17.3848,439707.09069129,0
+ARLP.US,D,20220630,000000,16.9326,17.5579,16.8267,17.5387,673925.87904848,0
+ARLP.US,D,20220701,000000,17.6926,18.0679,17.1442,18.0197,380359.57936901,0
+ARLP.US,D,20220705,000000,17.6349,17.6878,17.0288,17.6349,786523.6899058,0
+ARLP.US,D,20220706,000000,17.6734,17.8369,16.692,17.683,638237.54513863,0
+ARLP.US,D,20220707,000000,18.1064,18.9241,18.1064,18.674,654799.59297668,0
+ARLP.US,D,20220708,000000,18.8087,19.4725,18.4142,19.2993,430566.47008832,0
+ARLP.US,D,20220711,000000,18.8183,19.3955,18.6451,19.2224,519360.62476771,0
+ARLP.US,D,20220712,000000,18.7605,19.2993,18.6932,19.0299,218983.03479812,0
+ARLP.US,D,20220713,000000,19.0107,20.3576,19.0107,20.0112,799869.78594199,0
+ARLP.US,D,20220714,000000,19.6937,20.2411,19.2704,19.7515,571569.42989244,0
+ARLP.US,D,20220715,000000,20.194,20.3865,19.7515,20.0594,413295.5408253,0
+ARLP.US,D,20220718,000000,20.194,20.8386,19.8669,20.2037,902569.24223915,0
+ARLP.US,D,20220719,000000,20.5596,20.752,19.7996,19.9536,642799.54011548,0
+ARLP.US,D,20220720,000000,19.7226,20.2806,19.4599,20.2422,545918.73223037,0
+ARLP.US,D,20220721,000000,20.1075,20.1075,19.4255,19.7804,219301.09596533,0
+ARLP.US,D,20220722,000000,19.8573,20.1843,18.8183,19.1357,532935.39223131,0
+ARLP.US,D,20220725,000000,19.4147,20.6558,19.155,20.5885,639496.27740497,0
+ARLP.US,D,20220726,000000,21.0888,21.0888,20.3095,20.6655,441250.62282633,0
+ARLP.US,D,20220727,000000,21.0792,21.8375,20.6943,21.7045,796930.31868418,0
+ARLP.US,D,20220728,000000,21.7045,21.9354,20.8098,21.0599,571302.3000886,0
+ARLP.US,D,20220729,000000,21.6853,21.79,20.829,21.0792,979772.87379552,0
+ARLP.US,D,20220801,000000,22.0123,22.4742,19.8958,22.0605,1307534.9066132,0
+ARLP.US,D,20220802,000000,22.3106,22.3299,21.0118,21.7911,401819.35341598,0
+ARLP.US,D,20220803,000000,22.2625,22.4645,21.6853,22.3106,641302.78168153,0
+ARLP.US,D,20220804,000000,22.2715,22.5162,21.3627,21.8701,435498.67898783,0
+ARLP.US,D,20220805,000000,21.596,22.4203,21.3904,21.7232,283068.3188668,0
+ARLP.US,D,20220808,000000,22.3302,22.3302,21.0674,21.224,847933.20541862,0
+ARLP.US,D,20220809,000000,21.4393,21.6741,20.9108,21.1848,289716.15556645,0
+ARLP.US,D,20220810,000000,21.3414,21.8309,20.8813,21.782,549884.78126597,0
+ARLP.US,D,20220811,000000,22.2323,23.0057,22.0659,22.7805,790053.71508745,0
+ARLP.US,D,20220812,000000,22.9861,22.9861,22.2425,22.291,730470.38461877,0
+ARLP.US,D,20220815,000000,21.7232,22.4868,21.4002,22.1246,468482.4907628,0
+ARLP.US,D,20220816,000000,22.105,23.3385,22.105,22.6141,730233.39965959,0
+ARLP.US,D,20220817,000000,22.3302,23.2896,22.3009,22.8393,653017.16244393,0
+ARLP.US,D,20220818,000000,23.1134,23.5245,23.0057,23.4071,828505.54620065,0
+ARLP.US,D,20220819,000000,23.2602,23.8084,23.0057,23.7497,555638.81693424,0
+ARLP.US,D,20220822,000000,23.7889,25.1202,23.5931,24.8363,1270346.6373071,0
+ARLP.US,D,20220823,000000,25.3356,25.874,24.8559,24.8657,897835.90460235,0
+ARLP.US,D,20220824,000000,25.1007,25.2084,24.3371,24.7384,593086.52643162,0
+ARLP.US,D,20220825,000000,25.0615,25.2254,24.3664,24.9147,442471.34851945,0
+ARLP.US,D,20220826,000000,25.0028,25.6685,24.8363,24.9538,436298.50322505,0
+ARLP.US,D,20220829,000000,24.9636,27.0488,24.5036,25.7468,1383702.0593102,0
+ARLP.US,D,20220830,000000,26.1579,26.3342,24.249,24.9538,953349.63128933,0
+ARLP.US,D,20220831,000000,24.9538,25.9915,24.4839,25.7859,622399.11431315,0
+ARLP.US,D,20220901,000000,25.4629,25.7174,24.2954,24.4643,769407.42200614,0
+ARLP.US,D,20220902,000000,24.8168,25.4237,24.2881,25.1105,680247.96003753,0
+ARLP.US,D,20220906,000000,25.6195,26.3146,25.0909,25.4531,884835.44091514,0
+ARLP.US,D,20220907,000000,25.0615,25.379,24.3469,24.8461,1239402.7348575,0
+ARLP.US,D,20220908,000000,25.0615,25.1007,23.9063,24.3077,531739.08809872,0
+ARLP.US,D,20220909,000000,24.4937,25.1692,24.4741,24.807,703690.06274498,0
+ARLP.US,D,20220912,000000,25.502,25.502,24.4741,24.8266,849066.03438296,0
+ARLP.US,D,20220913,000000,24.4643,24.9146,24.2881,24.4741,313704.75376166,0
+ARLP.US,D,20220914,000000,24.7972,25.551,24.3426,25.179,548632.43833516,0
+ARLP.US,D,20220915,000000,24.9832,25.2474,24.386,24.5035,261803.00472833,0
+ARLP.US,D,20220916,000000,24.1315,24.2294,22.4966,23.3777,1499672.4877594,0
+ARLP.US,D,20220919,000000,22.6239,24.1902,22.6043,23.9455,525958.49377123,0
+ARLP.US,D,20220920,000000,23.6616,23.8683,23.2015,23.5343,275442.91921056,0
+ARLP.US,D,20220921,000000,23.7301,23.8475,23.0057,23.0057,229360.58100665,0
+ARLP.US,D,20220922,000000,23.0448,23.4364,22.6924,22.6924,286704.81220588,0
+ARLP.US,D,20220923,000000,22.0267,22.0267,20.7834,21.0282,1233379.0266495,0
+ARLP.US,D,20220926,000000,20.6757,21.919,20.4408,21.1163,580338.37000698,0
+ARLP.US,D,20220927,000000,21.6351,22.5162,21.411,22.0659,830898.88999095,0
+ARLP.US,D,20220928,000000,22.1687,23.7203,22.0757,23.4854,448672.79544686,0
+ARLP.US,D,20220929,000000,23.4952,23.4952,22.3498,22.898,405011.38117936,0
+ARLP.US,D,20220930,000000,22.6728,23.0057,22.2029,22.4183,414903.46025117,0
+ARLP.US,D,20221003,000000,23.2896,23.4756,22.9274,23.1232,392545.15513718,0
+ARLP.US,D,20221004,000000,23.5931,24.0825,23.4266,23.6224,447278.46583791,0
+ARLP.US,D,20221005,000000,23.3875,24.249,23.3189,23.9651,350314.84400678,0
+ARLP.US,D,20221006,000000,23.9161,24.6895,23.6424,24.3567,557889.15255952,0
+ARLP.US,D,20221007,000000,24.435,24.5687,23.7399,23.7986,412797.1542778,0
+ARLP.US,D,20221010,000000,23.9651,24.5916,23.2798,23.4462,280320.51912463,0
+ARLP.US,D,20221011,000000,23.0644,23.3635,22.3694,22.6043,463036.94413622,0
+ARLP.US,D,20221012,000000,22.6043,22.7609,22.34,22.4183,863813.2406572,0
+ARLP.US,D,20221013,000000,22.2715,23.1134,21.9386,22.5749,358030.13450961,0
+ARLP.US,D,20221014,000000,22.4281,22.6043,21.6351,21.9092,387678.79157893,0
+ARLP.US,D,20221017,000000,21.9386,22.5309,21.9386,22.1246,333196.76665388,0
+ARLP.US,D,20221018,000000,22.1931,22.8075,22.1931,22.5358,340030.51396805,0
+ARLP.US,D,20221019,000000,22.6141,22.8588,22.0561,22.1638,318051.18049137,0
+ARLP.US,D,20221020,000000,22.4085,22.8686,22.1174,22.1736,374421.93468158,0
+ARLP.US,D,20221021,000000,22.2519,22.6826,21.9092,22.2812,438069.76149752,0
+ARLP.US,D,20221024,000000,22.4966,22.5064,21.9288,22.1638,422892.50924132,0
+ARLP.US,D,20221025,000000,22.1736,23.2064,22.0365,23.0644,407591.65707107,0
+ARLP.US,D,20221026,000000,23.0644,23.3287,22.8099,23.1134,342901.91362428,0
+ARLP.US,D,20221027,000000,23.4462,23.9749,23.1525,23.5245,603516.92909605,0
+ARLP.US,D,20221028,000000,23.9846,23.9846,22.8197,23.7301,842666.41899831,0
+ARLP.US,D,20221031,000000,23.3483,24.4643,22.4379,23.7693,1210228.0477065,0
+ARLP.US,D,20221101,000000,24.2294,24.9342,23.8867,24.3273,931686.95874948,0
+ARLP.US,D,20221102,000000,24.5035,24.6112,23.2504,23.5441,548470.02191917,0
+ARLP.US,D,20221103,000000,23.505,23.691,23.1036,23.27,735205.99785471,0
+ARLP.US,D,20221104,000000,23.68,24.045,23.6,23.95,720616,0
+ARLP.US,D,20221107,000000,24.6,25.05,24.07,24.21,1010225,0
+ARLP.US,D,20221108,000000,24.07,24.07,23.0774,23.48,500798,0
+ARLP.US,D,20221109,000000,23.3,23.3,21.05,21.51,943046,0
+ARLP.US,D,20221110,000000,22,22.17,21.66,22.09,452181,0
+ARLP.US,D,20221111,000000,22.34,22.76,21.05,21.18,792824,0
+ARLP.US,D,20221114,000000,21.18,22.05,21.12,21.81,869600,0
+ARLP.US,D,20221115,000000,21.8,22.4102,21.22,22.38,526561,0
+ARLP.US,D,20221116,000000,22,22.3207,21.69,22.19,229755,0
+ARLP.US,D,20221117,000000,21.81,22.35,21.6482,22.31,200113,0
+ARLP.US,D,20221118,000000,22.01,22.055,21.47,21.84,447956,0
+ARLP.US,D,20221121,000000,21.53,22.41,21.33,22.39,430995,0
+ARLP.US,D,20221122,000000,22.44,22.88,22.06,22.66,410245,0
+ARLP.US,D,20221123,000000,22.53,22.95,22.1877,22.88,247264,0
+ARLP.US,D,20221125,000000,22.69,22.7293,22.07,22.45,219231,0
+ARLP.US,D,20221128,000000,22.22,22.62,22,22.2,211666,0
+ARLP.US,D,20221129,000000,22.56,23.21,22.5,23.2,324263,0
+ARLP.US,D,20221130,000000,23.5,23.85,23.13,23.71,639300,0
+ARLP.US,D,20221201,000000,23.16,23.7,22.6,22.78,565976,0
+ARLP.US,D,20221202,000000,22.76,23.05,22.71,22.81,326758,0
+ARLP.US,D,20221205,000000,23.14,23.14,22.085,22.25,305860,0
+ARLP.US,D,20221206,000000,22.19,22.4,21.54,21.61,330935,0
+ARLP.US,D,20221207,000000,21.55,21.84,21.3,21.74,404338,0
+ARLP.US,D,20221208,000000,21.99,22.21,21.55,21.6,220015,0
+ARLP.US,D,20221209,000000,21.5,21.87,20.64,21.26,529975,0
+ARLP.US,D,20221212,000000,21.47,21.85,21.34,21.45,541273,0
+ARLP.US,D,20221213,000000,21.55,21.87,21.3302,21.52,396021,0
+ARLP.US,D,20221214,000000,21.45,21.74,20.91,21.46,528719,0
+ARLP.US,D,20221215,000000,21,21.86,21,21.79,561569,0
+ARLP.US,D,20221216,000000,21.34,21.6399,21.16,21.44,671095,0
+ARLP.US,D,20221219,000000,21.67,22.04,20.93,22,487466,0
+ARLP.US,D,20221220,000000,21.69,22.54,21.66,22.48,493637,0
+ARLP.US,D,20221221,000000,22.74,22.89,21.99,22.03,483770,0
+ARLP.US,D,20221222,000000,22.02,22.1,20.7,21.75,552708,0
+ARLP.US,D,20221223,000000,21.61,22.3,21.4101,22.14,409214,0
+ARLP.US,D,20221227,000000,21.85,22.03,21.255,21.33,702496,0
+ARLP.US,D,20221228,000000,21.06,21.06,19.81,20.42,1267209,0
+ARLP.US,D,20221229,000000,20.27,20.7759,19.97,20.77,378824,0
+ARLP.US,D,20221230,000000,20.51,20.7,20.08,20.32,444615,0
+ARLP.US,D,20230103,000000,20.17,20.17,19.41,19.69,728625,0
+ARLP.US,D,20230104,000000,19.49,19.97,19.32,19.6,397203,0
+ARLP.US,D,20230105,000000,19.51,19.76,19.2163,19.51,591491,0
+ARLP.US,D,20230106,000000,19.55,20.5,19.55,20.22,416686,0
+ARLP.US,D,20230109,000000,20.5,20.59,20.06,20.2,360961,0
+ARLP.US,D,20230110,000000,20.15,20.2,19.47,19.63,344843,0
+ARLP.US,D,20230111,000000,19.63,20.05,19.3,19.7,300315,0
+ARLP.US,D,20230112,000000,19.7,20.37,19.7,19.97,174506,0
+ARLP.US,D,20230113,000000,20,20.5929,19.812,20.57,176082,0
+ARLP.US,D,20230117,000000,20.53,21.1,20.53,20.85,243120,0
+ARLP.US,D,20230118,000000,20.93,21.27,20.26,20.33,348660,0
+ARLP.US,D,20230119,000000,20.51,20.51,19.83,20.35,332051,0
+ARLP.US,D,20230120,000000,20.645,21.15,20.25,21.06,302453,0
+ARLP.US,D,20230123,000000,21.21,21.54,20.84,20.93,632092,0
+ARLP.US,D,20230124,000000,21.01,21.37,20.8,21.25,147919,0
+ARLP.US,D,20230125,000000,21.15,21.2,20.9495,21.05,203517,0
+ARLP.US,D,20230126,000000,21.42,21.42,20.3,20.52,414680,0
+ARLP.US,D,20230127,000000,20.45,20.8402,20.38,20.71,351206,0
+ARLP.US,D,20230130,000000,22.565,23.21,21.75,22.54,2540160,0
+ARLP.US,D,20230131,000000,22.99,23.27,22.51,22.93,735830,0
+ARLP.US,D,20230201,000000,23.36,23.36,21.96,22.31,1479053,0
+ARLP.US,D,20230202,000000,22.67,22.7,22,22.18,753797,0
+ARLP.US,D,20230203,000000,22.5,22.6799,22.1737,22.31,826963,0
+ARLP.US,D,20230206,000000,21.84,21.9499,21.29,21.61,477875,0
+ARLP.US,D,20230207,000000,21.68,21.98,20.42,21.04,552244,0
+ARLP.US,D,20230208,000000,21.34,21.3899,20.56,20.65,665220,0
+ARLP.US,D,20230209,000000,21,21.15,20.7,20.94,413393,0
+ARLP.US,D,20230210,000000,21.15,21.5089,20.9,21.5,470278,0
+ARLP.US,D,20230213,000000,21.62,21.62,21.17,21.3,715259,0
+ARLP.US,D,20230214,000000,21.58,21.62,21.05,21.12,873558,0
+ARLP.US,D,20230215,000000,21.41,21.6,21.0776,21.54,541146,0
+ARLP.US,D,20230216,000000,21.54,22.05,21.32,21.57,692433,0
+ARLP.US,D,20230217,000000,21.5,21.55,21.12,21.41,511819,0
+ARLP.US,D,20230221,000000,21.7,21.78,20.93,20.94,628576,0
+ARLP.US,D,20230222,000000,21.09,21.23,20.86,21.16,424801,0
+ARLP.US,D,20230223,000000,21.26,21.42,20.66,20.82,469645,0
+ARLP.US,D,20230224,000000,20.75,21,20.32,20.5,453757,0
+ARLP.US,D,20230227,000000,20.51,21.05,20.5,20.83,466971,0
+ARLP.US,D,20230228,000000,20.85,21.04,20.73,20.75,289673,0
+ARLP.US,D,20230301,000000,20.75,20.925,20.61,20.78,438130,0
+ARLP.US,D,20230302,000000,20.7,21.01,20.6,20.87,461252,0
+ARLP.US,D,20230303,000000,20.77,21.21,20.72,21.18,468604,0
+ARLP.US,D,20230306,000000,21.2,21.2,20.51,20.57,411345,0
+ARLP.US,D,20230307,000000,20.6,20.67,20.44,20.46,394449,0
+ARLP.US,D,20230308,000000,20.46,20.5443,19.54,20.02,956081,0
+ARLP.US,D,20230309,000000,20.02,20.185,19.59,19.81,736221,0
+ARLP.US,D,20230310,000000,19.67,19.77,18.91,19.23,567347,0
+ARLP.US,D,20230313,000000,18.98,19.22,18.5,18.75,572757,0
+ARLP.US,D,20230314,000000,19.15,19.4,18.4,18.72,551930,0
+ARLP.US,D,20230315,000000,18.21,18.58,17.72,18.23,675523,0
+ARLP.US,D,20230316,000000,17.79,19.01,17.78,19,444416,0
+ARLP.US,D,20230317,000000,19.04,19.04,18.458,18.86,710499,0
+ARLP.US,D,20230320,000000,18.89,19.39,18.89,19.35,459001,0
+ARLP.US,D,20230321,000000,19.4,19.74,19.31,19.73,455741,0
+ARLP.US,D,20230322,000000,19.73,19.73,19.15,19.23,439675,0
+ARLP.US,D,20230323,000000,19.3,19.41,18.69,18.81,440024,0
+ARLP.US,D,20230324,000000,18.69,19.29,18.5,19.26,216098,0
+ARLP.US,D,20230327,000000,19.5,19.87,19.2,19.61,387706,0
+ARLP.US,D,20230328,000000,19.79,19.925,19.62,19.74,257344,0
+ARLP.US,D,20230329,000000,20,20.46,20,20.28,323024,0
+ARLP.US,D,20230330,000000,20.45,20.5,20.18,20.27,293467,0
+ARLP.US,D,20230331,000000,20.37,20.39,20.12,20.17,348023,0
+ARLP.US,D,20230403,000000,20.62,21.12,20.44,20.77,852064,0
+ARLP.US,D,20230404,000000,21.06,21.065,19.82,20.24,527869,0
+ARLP.US,D,20230405,000000,20.25,20.54,20.1113,20.46,203073,0
+ARLP.US,D,20230406,000000,20.36,20.4899,20.1,20.21,160990,0
+ARLP.US,D,20230410,000000,20.53,20.53,20,20.21,543185,0
+ARLP.US,D,20230411,000000,20.21,20.71,20.21,20.69,493614,0
+ARLP.US,D,20230412,000000,20.74,21.04,20.47,20.81,396838,0
+ARLP.US,D,20230413,000000,21,21.0399,20.83,20.85,175100,0
+ARLP.US,D,20230414,000000,21.08,21.18,20.5,20.72,199357,0
+ARLP.US,D,20230417,000000,20.87,21.12,20.81,20.96,297190,0
+ARLP.US,D,20230418,000000,21.15,21.37,21,21.05,232938,0
+ARLP.US,D,20230419,000000,21,21.2,20.816,21.09,232615,0
+ARLP.US,D,20230420,000000,21.08,21.2,20.795,20.86,277277,0
+ARLP.US,D,20230421,000000,20.82,21.01,20.6,20.79,217034,0
+ARLP.US,D,20230424,000000,20.74,21.32,20.74,21.085,381476,0
+ARLP.US,D,20230425,000000,20.95,21.23,20.65,20.86,434881,0
+ARLP.US,D,20230426,000000,20.8,21.34,20.55,20.6,450122,0
+ARLP.US,D,20230427,000000,20.58,21.24,20.4,20.75,344580,0
+ARLP.US,D,20230428,000000,20.7,21.33,20.6,20.89,918237,0
+ARLP.US,D,20230501,000000,21.2,21.34,20.87,21,589952,0
+ARLP.US,D,20230502,000000,21.5,21.5876,20.5394,21.165,749841,0
+ARLP.US,D,20230503,000000,21.2,21.2,20.55,20.65,1026710,0
+ARLP.US,D,20230504,000000,20.71,20.99,20.535,20.63,795947,0
+ARLP.US,D,20230505,000000,20.1,20.43,19.74,20,739567,0
+ARLP.US,D,20230508,000000,20.15,20.26,18.86,19.11,707163,0
+ARLP.US,D,20230509,000000,19.15,19.17,18.5501,18.9,622632,0
+ARLP.US,D,20230510,000000,18.93,18.9833,18.18,18.71,655955,0
+ARLP.US,D,20230511,000000,18.72,18.72,18.27,18.48,495996,0
+ARLP.US,D,20230512,000000,18.41,18.7,18.07,18.24,584870,0
+ARLP.US,D,20230515,000000,18.45,19.19,18.25,19.19,677379,0
+ARLP.US,D,20230516,000000,19.19,19.2,18.5,18.62,484191,0
+ARLP.US,D,20230517,000000,18.75,18.9428,18.51,18.6,555149,0
+ARLP.US,D,20230518,000000,18.6,18.74,18.35,18.65,556584,0
+ARLP.US,D,20230519,000000,18.77,19.08,18.56,18.78,318701,0
+ARLP.US,D,20230522,000000,18.73,19.38,18.73,19.17,322352,0
+ARLP.US,D,20230523,000000,19.19,19.39,19.0501,19.18,161413,0
+ARLP.US,D,20230524,000000,19.27,19.27,18.815,18.97,267627,0
+ARLP.US,D,20230525,000000,19,19,18.37,18.56,371464,0
+ARLP.US,D,20230526,000000,18.5,18.56,18.18,18.21,318199,0
+ARLP.US,D,20230530,000000,18.26,18.26,17.065,17.62,918334,0
+ARLP.US,D,20230531,000000,17.35,17.59,17.05,17.1,547566,0
+ARLP.US,D,20230601,000000,17.15,17.6,17.1,17.4,263623,0
+ARLP.US,D,20230602,000000,17.67,17.9142,17.575,17.82,314460,0
+ARLP.US,D,20230605,000000,17.95,18.0199,17.4175,17.47,545533,0
+ARLP.US,D,20230606,000000,17.4,17.87,17.4,17.75,350901,0
+ARLP.US,D,20230607,000000,17.8,18.27,17.75,18.05,598207,0
+ARLP.US,D,20230608,000000,18.02,18.28,17.83,18.14,623244,0
+ARLP.US,D,20230609,000000,18.23,18.23,17.86,17.91,352956,0
+ARLP.US,D,20230612,000000,17.9,18.02,17.47,17.51,542362,0
+ARLP.US,D,20230613,000000,17.54,17.9044,17.51,17.72,366465,0
+ARLP.US,D,20230614,000000,17.7,17.8299,17.42,17.48,562929,0
+ARLP.US,D,20230615,000000,17.53,18.0758,17.5,17.83,520833,0
+ARLP.US,D,20230616,000000,17.92,18,17.7,17.83,550791,0
+ARLP.US,D,20230620,000000,17.76,18.43,17.6,18.32,391600,0
+ARLP.US,D,20230621,000000,18.21,18.34,18.05,18.17,310679,0
+ARLP.US,D,20230622,000000,18,18.1277,17.91,18.09,167725,0
+ARLP.US,D,20230623,000000,18.09,18.09,17.9,17.93,317166,0
+ARLP.US,D,20230626,000000,17.85,18.13,17.81,17.95,299794,0
+ARLP.US,D,20230627,000000,18,18.13,17.85,18.03,330845,0
+ARLP.US,D,20230628,000000,18,18.09,17.83,17.87,578855,0
+ARLP.US,D,20230629,000000,17.95,18.15,17.93,18.05,423182,0
+ARLP.US,D,20230630,000000,18.09,18.64,18.02,18.49,437591,0
+ARLP.US,D,20230703,000000,18.59,19.05,18.54,18.86,169213,0
+ARLP.US,D,20230705,000000,18.99,19.35,18.87,19.11,396385,0
+ARLP.US,D,20230706,000000,19.09,19.099,18.84,19.02,499718,0
+ARLP.US,D,20230707,000000,19.05,19.37,18.95,19.09,285033,0
+ARLP.US,D,20230710,000000,19.1,19.28,18.88,19.04,952166,0
+ARLP.US,D,20230711,000000,19.15,19.2,18.87,18.98,256820,0
+ARLP.US,D,20230712,000000,19.09,19.2,18.73,18.78,444156,0
+ARLP.US,D,20230713,000000,18.79,18.9,18.6,18.64,355329,0
+ARLP.US,D,20230714,000000,18.62,18.68,18.25,18.45,557590,0
+ARLP.US,D,20230717,000000,18.45,18.49,18.17,18.4,340740,0
+ARLP.US,D,20230718,000000,18.46,18.72,18.4373,18.56,311966,0
+ARLP.US,D,20230719,000000,18.47,18.7553,18.47,18.69,313338,0
+ARLP.US,D,20230720,000000,18.88,19.04,18.5393,19.01,354915,0
+ARLP.US,D,20230721,000000,19.1,19.1,18.78,18.93,346271,0
+ARLP.US,D,20230724,000000,18.86,19.28,18.86,19.25,599552,0
+ARLP.US,D,20230725,000000,19.17,19.45,19.1014,19.16,387977,0
+ARLP.US,D,20230726,000000,19.22,19.22,18.96,19.06,1015204,0
+ARLP.US,D,20230727,000000,18.97,19.1,18.85,18.86,742827,0
+ARLP.US,D,20230728,000000,18.9,19.2,18.76,19.15,581052,0
+ARLP.US,D,20230731,000000,19.35,20.1,19.35,19.92,786220,0
+ARLP.US,D,20230801,000000,20.1,20.3495,19.86,20.1,657348,0
+ARLP.US,D,20230802,000000,20.3,20.35,19.81,20.25,763301,0
+ARLP.US,D,20230803,000000,20.4,20.59,20.13,20.3,923598,0
+ARLP.US,D,20230804,000000,19.61,19.78,19.32,19.41,610206,0
+ARLP.US,D,20230807,000000,19.63,19.64,19.22,19.51,538777,0
+ARLP.US,D,20230808,000000,19.25,19.78,19.25,19.68,393830,0
+ARLP.US,D,20230809,000000,19.74,20,19.645,19.95,394157,0
+ARLP.US,D,20230810,000000,20,20.135,19.66,19.83,439354,0
+ARLP.US,D,20230811,000000,19.79,20,19.61,19.79,290904,0
+ARLP.US,D,20230814,000000,19.9,20.01,19.72,19.95,379960,0
+ARLP.US,D,20230815,000000,19.81,20,19.5,19.67,345320,0
+ARLP.US,D,20230816,000000,19.62,20.1881,19.6,19.98,508794,0
+ARLP.US,D,20230817,000000,20.2,20.3388,20.04,20.07,363828,0
+ARLP.US,D,20230818,000000,20.04,20.24,19.9,20.08,486105,0
+ARLP.US,D,20230821,000000,20.3,20.35,19.85,20.13,313264,0
+ARLP.US,D,20230822,000000,20.08,20.1796,19.85,20.01,318058,0
+ARLP.US,D,20230823,000000,20.12,20.12,19.75,20.03,277391,0
+ARLP.US,D,20230824,000000,19.94,20.1,19.75,19.92,353567,0
+ARLP.US,D,20230825,000000,19.9,20.28,19.9,20.25,340365,0
+ARLP.US,D,20230828,000000,20.25,20.39,20,20.13,262628,0
+ARLP.US,D,20230829,000000,20.19,20.34,20,20.23,278944,0
+ARLP.US,D,20230830,000000,20.3,20.4,20.25,20.36,192132,0
+ARLP.US,D,20230831,000000,20.4,20.4499,20.2898,20.42,206817,0
+ARLP.US,D,20230901,000000,20.04,20.15,19.55,19.91,1293982,0
+ARLP.US,D,20230905,000000,19.77,19.87,19.59,19.74,463242,0
+ARLP.US,D,20230906,000000,19.79,19.79,19.26,19.37,472996,0
+ARLP.US,D,20230907,000000,19.41,19.47,19.26,19.43,292758,0
+ARLP.US,D,20230908,000000,19.64,19.88,19.5,19.675,374265,0
+ARLP.US,D,20230911,000000,19.8,20.03,19.71,19.84,369530,0
+ARLP.US,D,20230912,000000,20,20.09,19.89,19.98,401980,0
+ARLP.US,D,20230913,000000,20.01,20.42,20.01,20.4,321086,0
+ARLP.US,D,20230914,000000,20.511,20.86,20.5,20.58,636056,0
+ARLP.US,D,20230915,000000,20.61,20.8,20.53,20.76,483938,0
+ARLP.US,D,20230918,000000,20.88,20.99,20.67,20.93,498225,0
+ARLP.US,D,20230919,000000,21,21.2933,21,21.13,712534,0
+ARLP.US,D,20230920,000000,21.19,21.49,20.97,21.24,487766,0
+ARLP.US,D,20230921,000000,21.25,21.61,21.2,21.42,361789,0
+ARLP.US,D,20230922,000000,21.42,21.88,21.42,21.55,406392,0
+ARLP.US,D,20230925,000000,21.58,21.99,21.58,21.92,399953,0
+ARLP.US,D,20230926,000000,22,22.03,21.35,21.49,389203,0
+ARLP.US,D,20230927,000000,21.55,22.18,21.55,22.13,585069,0
+ARLP.US,D,20230928,000000,22.38,22.96,22.18,22.95,727414,0
+ARLP.US,D,20230929,000000,23,23.14,22.46,22.53,500588,0
+ARLP.US,D,20231002,000000,22.77,22.77,21.73,22.16,606942,0
+ARLP.US,D,20231003,000000,22,22.32,22,22.3,345937,0
+ARLP.US,D,20231004,000000,22.26,22.48,21.42,21.66,418694,0
+ARLP.US,D,20231005,000000,21.52,22.13,21.52,22.06,257044,0
+ARLP.US,D,20231006,000000,22.18,22.6899,22.08,22.54,262655,0
+ARLP.US,D,20231009,000000,22.8,23.25,22.76,22.76,476703,0
+ARLP.US,D,20231010,000000,23.03,23.0989,22.8,22.95,336407,0
+ARLP.US,D,20231011,000000,22.88,22.995,22.69,22.83,326048,0
+ARLP.US,D,20231012,000000,22.83,23.1299,22.7,22.95,374414,0
+ARLP.US,D,20231013,000000,22.7,23.27,22.7,23.1,394319,0
+ARLP.US,D,20231016,000000,23,23.65,23,23.52,314869,0
+ARLP.US,D,20231017,000000,23.56,24.08,23.56,23.94,298669,0
+ARLP.US,D,20231018,000000,23.98,24.09,23.7,23.97,314596,0
+ARLP.US,D,20231019,000000,24.17,24.3,23.9,24.12,409385,0
+ARLP.US,D,20231020,000000,24.25,24.2964,23.51,23.71,338661,0
+ARLP.US,D,20231023,000000,23.66,23.66,23.27,23.54,284286,0
+ARLP.US,D,20231024,000000,23.37,23.52,23.03,23.31,272508,0
+ARLP.US,D,20231025,000000,23.2,23.404,22.83,22.89,408285,0
+ARLP.US,D,20231026,000000,22.8,23.05,22.23,22.9,372909,0
+ARLP.US,D,20231027,000000,22.54,22.77,22.03,22.48,466569,0
+ARLP.US,D,20231030,000000,22.73,23,22.39,22.88,391383,0
+ARLP.US,D,20231031,000000,22.72,22.98,22.425,22.725,263708,0
+ARLP.US,D,20231101,000000,23.07,23.48,22.8,23.15,569194,0
+ARLP.US,D,20231102,000000,23.3,23.82,23.3,23.69,462549,0
+ARLP.US,D,20231103,000000,23.86,24,23.69,24,780437,0
+ARLP.US,D,20231106,000000,22.81,23.09,22.3,22.48,656253,0
+ARLP.US,D,20231107,000000,22.21,22.4191,21.25,21.54,689572,0
+ARLP.US,D,20231108,000000,21.19,22,21.18,21.54,252504,0
+ARLP.US,D,20231109,000000,21.58,21.8,21.0837,21.32,393011,0
+ARLP.US,D,20231110,000000,21.53,22.06,21.53,21.975,362143,0
+ARLP.US,D,20231113,000000,22,22.19,21.75,22.12,368271,0
+ARLP.US,D,20231114,000000,22.4,22.72,22.3,22.4,504149,0
+ARLP.US,D,20231115,000000,22.4,22.48,22.2,22.23,373397,0
+ARLP.US,D,20231116,000000,22.15,22.25,21.32,21.44,472653,0
+ARLP.US,D,20231117,000000,21.7,21.795,21.5,21.64,350679,0
+ARLP.US,D,20231120,000000,21.68,21.71,21.42,21.46,252009,0
+ARLP.US,D,20231121,000000,21.5,21.92,21.475,21.78,250198,0
+ARLP.US,D,20231122,000000,21.45,21.995,21.42,21.89,276917,0
+ARLP.US,D,20231124,000000,21.85,22.14,21.7887,21.85,95732,0
+ARLP.US,D,20231127,000000,21.75,21.8,21.37,21.49,376174,0
+ARLP.US,D,20231128,000000,21.48,21.5499,20.77,21.04,549539,0
+ARLP.US,D,20231129,000000,21.01,21.06,20.8282,20.91,428534,0
+ARLP.US,D,20231130,000000,21.1,21.165,20.93,20.98,178544,0
+ARLP.US,D,20231201,000000,20.93,21.5,20.89,21.21,376279,0
+ARLP.US,D,20231204,000000,21,21.18,20.795,20.88,348159,0
+ARLP.US,D,20231205,000000,20.96,21.0768,20.44,20.44,380679,0
+ARLP.US,D,20231206,000000,20.26,20.3618,19.76,19.8,1197228,0
+ARLP.US,D,20231207,000000,19.8,19.95,19.32,19.57,711108,0
+ARLP.US,D,20231208,000000,19.42,19.58,19.3,19.35,679179,0
+ARLP.US,D,20231211,000000,19.25,19.3,18.75,19.23,658837,0
+ARLP.US,D,20231212,000000,19.15,19.18,18.84,18.88,500257,0
+ARLP.US,D,20231213,000000,18.8,18.875,18.45,18.54,866259,0
+ARLP.US,D,20231214,000000,18.79,19.5567,18.75,19.54,522871,0
+ARLP.US,D,20231215,000000,19.47,19.65,19.2,19.21,613337,0
+ARLP.US,D,20231218,000000,19.43,19.54,19.3,19.37,391565,0
+ARLP.US,D,20231219,000000,19.31,19.9054,19.31,19.88,322144,0
+ARLP.US,D,20231220,000000,19.95,20.2109,19.62,19.62,272950,0
+ARLP.US,D,20231221,000000,19.81,19.9,19.5001,19.69,342626,0
+ARLP.US,D,20231222,000000,19.74,19.99,19.701,19.82,254857,0
+ARLP.US,D,20231226,000000,19.9,20.35,19.78,20.31,391402,0
+ARLP.US,D,20231227,000000,20.38,20.57,20.03,20.44,295208,0
+ARLP.US,D,20231228,000000,20.65,20.89,20.43,20.76,628573,0
+ARLP.US,D,20231229,000000,21,21.22,20.83,21.18,503669,0
+ARLP.US,D,20240102,000000,21.35,21.46,21.065,21.16,585347,0
+ARLP.US,D,20240103,000000,21.16,21.8594,21.11,21.48,395202,0
+ARLP.US,D,20240104,000000,21.57,22,21.28,21.29,419648,0
+ARLP.US,D,20240105,000000,21.45,21.68,21.3274,21.65,238994,0
+ARLP.US,D,20240108,000000,21.72,21.72,21.06,21.55,363109,0
+ARLP.US,D,20240109,000000,21.94,22.12,21.56,21.95,430428,0
+ARLP.US,D,20240110,000000,22,22.0854,21.47,21.97,522265,0
+ARLP.US,D,20240111,000000,22.12,22.19,21.91,22.14,299734,0
+ARLP.US,D,20240112,000000,22.25,22.38,22.03,22.17,384657,0
+ARLP.US,D,20240116,000000,22.38,22.4,21.5,21.68,616160,0
+ARLP.US,D,20240117,000000,21.7,22.04,21.66,21.92,413328,0
+ARLP.US,D,20240118,000000,22.02,22.3399,21.9,22.07,385906,0
+ARLP.US,D,20240119,000000,22.01,22.5,21.87,22.1,524637,0
+ARLP.US,D,20240122,000000,22.25,22.45,22.0003,22.15,523841,0
+ARLP.US,D,20240123,000000,22.12,22.26,22.01,22.12,312623,0
+ARLP.US,D,20240124,000000,22.2,22.46,22.13,22.18,344977,0
+ARLP.US,D,20240125,000000,22.42,22.42,22.05,22.145,463403,0
+ARLP.US,D,20240126,000000,22.15,22.3,21.64,21.77,788372,0
+ARLP.US,D,20240129,000000,21.56,21.56,20,20.57,1670752,0
+ARLP.US,D,20240130,000000,20.65,21.25,20.37,21.24,958522,0
+ARLP.US,D,20240131,000000,21.28,21.48,20.95,21.01,421403,0
+ARLP.US,D,20240201,000000,21.21,21.5,21.04,21.24,638378,0
+ARLP.US,D,20240202,000000,21.35,21.5,21.1601,21.28,676937,0
+ARLP.US,D,20240205,000000,21.32,21.3899,21.12,21.2,824265,0
+ARLP.US,D,20240206,000000,20.5,20.55,19.69,19.84,908595,0
+ARLP.US,D,20240207,000000,19.78,20.3,19.78,20.15,573568,0
+ARLP.US,D,20240208,000000,20.04,20.05,19.74,19.85,506753,0
+ARLP.US,D,20240209,000000,19.75,19.9,19.3703,19.42,544307,0
+ARLP.US,D,20240212,000000,19.42,20.06,19.39,19.98,547663,0
+ARLP.US,D,20240213,000000,19.98,20.05,19.68,19.9,323599,0
+ARLP.US,D,20240214,000000,19.96,19.9905,19.66,19.75,696486,0
+ARLP.US,D,20240215,000000,19.64,19.92,19.46,19.6,658738,0
+ARLP.US,D,20240216,000000,19.5,19.62,19.36,19.435,432091,0
+ARLP.US,D,20240220,000000,19.54,19.66,18.86,18.89,780843,0
+ARLP.US,D,20240221,000000,18.99,19.46,18.99,19.24,564397,0
+ARLP.US,D,20240222,000000,19.09,19.41,19.09,19.2,340207,0
+ARLP.US,D,20240223,000000,19.21,19.2474,18.9613,19,358563,0
+ARLP.US,D,20240226,000000,19,19.14,18.9,18.9,355848,0
+ARLP.US,D,20240227,000000,18.89,19.22,18.88,18.98,377601,0
+ARLP.US,D,20240228,000000,19.11,19.12,18.829,18.97,687021,0
+ARLP.US,D,20240229,000000,19.2,19.25,18.96,19,300890,0
+ARLP.US,D,20240301,000000,19.12,19.25,18.7834,18.81,432541,0
+ARLP.US,D,20240304,000000,18.84,18.97,18.39,18.4,574312,0
+ARLP.US,D,20240305,000000,18.33,19.05,18.32,18.95,700304,0
+ARLP.US,D,20240306,000000,19.07,19.32,19.02,19.28,423316,0
+ARLP.US,D,20240307,000000,19.33,19.82,19.28,19.75,330786,0
+ARLP.US,D,20240308,000000,19.85,19.96,19.76,19.905,322841,0
+ARLP.US,D,20240311,000000,20,20,19.68,19.93,623193,0
+ARLP.US,D,20240312,000000,20.03,20.03,19.52,19.61,340202,0
+ARLP.US,D,20240313,000000,19.8,19.845,19.1601,19.17,382747,0
+ARLP.US,D,20240314,000000,19.37,19.65,19.28,19.65,410712,0
+ARLP.US,D,20240315,000000,19.79,19.94,19.45,19.76,436010,0
+ARLP.US,D,20240318,000000,19.7,19.755,19.4501,19.71,299866,0
+ARLP.US,D,20240319,000000,19.78,19.91,19.71,19.89,220731,0
+ARLP.US,D,20240320,000000,19.77,20.02,19.67,19.96,309625,0
+ARLP.US,D,20240321,000000,19.8,20.18,19.8,19.99,255063,0
+ARLP.US,D,20240322,000000,19.96,20.06,19.65,19.71,253143,0
+ARLP.US,D,20240325,000000,19.78,19.98,19.73,19.82,160055,0
+ARLP.US,D,20240326,000000,20,20.1,19.8077,19.97,336227,0
+ARLP.US,D,20240327,000000,19.98,20.25,19.91,20.19,366958,0
+ARLP.US,D,20240328,000000,20.25,20.4,20.02,20.05,353019,0
+ARLP.US,D,20240401,000000,20.1,20.25,20.05,20.14,265264,0
+ARLP.US,D,20240402,000000,20.2,20.43,20.1572,20.33,390493,0
+ARLP.US,D,20240403,000000,20.5,20.8,20.424,20.7,355927,0
+ARLP.US,D,20240404,000000,20.85,20.89,20.7,20.83,332554,0
+ARLP.US,D,20240405,000000,20.97,20.97,20.65,20.91,373573,0
+ARLP.US,D,20240408,000000,20.92,21.09,20.87,21.03,275994,0
+ARLP.US,D,20240409,000000,21.1,21.2,20.95,20.975,209542,0
+ARLP.US,D,20240410,000000,20.95,21.08,20.8125,21,199883,0
+ARLP.US,D,20240411,000000,21.04,21.11,20.91,21.06,252463,0
+ARLP.US,D,20240412,000000,21.12,21.25,21.03,21.06,264393,0
+ARLP.US,D,20240415,000000,21.16,21.22,20.75,20.88,317471,0
+ARLP.US,D,20240416,000000,20.67,21.07,20.59,21.005,330052,0
+ARLP.US,D,20240417,000000,21.15,21.34,21.08,21.13,341528,0
+ARLP.US,D,20240418,000000,21.19,21.23,20.906,21.06,236927,0
+ARLP.US,D,20240419,000000,21.05,21.2,21.03,21.1,226848,0
+ARLP.US,D,20240422,000000,21.17,21.205,21,21.2,282199,0
+ARLP.US,D,20240423,000000,21.22,21.23,21.06,21.19,219781,0
+ARLP.US,D,20240424,000000,21.12,21.2299,21.02,21.18,215620,0
+ARLP.US,D,20240425,000000,21.19,21.6,21.1,21.5,367783,0
+ARLP.US,D,20240426,000000,21.6,21.6,21.11,21.15,563361,0
+ARLP.US,D,20240429,000000,21.76,23.69,21.5501,22.21,2001796,0
+ARLP.US,D,20240430,000000,22.5,22.6931,22.1615,22.43,534411,0
+ARLP.US,D,20240501,000000,22.63,23.02,22.4,22.61,747149,0
+ARLP.US,D,20240502,000000,22.66,23.2,22.64,22.87,581462,0
+ARLP.US,D,20240503,000000,23.06,23.41,22.81,23.25,715355,0
+ARLP.US,D,20240506,000000,23.52,23.9,23.37,23.72,966972,0
+ARLP.US,D,20240507,000000,22.97,23.03,21.84,22.48,926946,0
+ARLP.US,D,20240508,000000,22.49,22.53,22.02,22.445,399212,0
+ARLP.US,D,20240509,000000,22.36,22.79,22.36,22.635,550656,0
+ARLP.US,D,20240510,000000,22.66,22.744,21.95,22.26,436512,0
+ARLP.US,D,20240513,000000,22.48,22.77,22.25,22.27,362340,0
+ARLP.US,D,20240514,000000,22.15,22.55,22.0758,22.55,250908,0
+ARLP.US,D,20240515,000000,22.66,23.15,22.456,22.81,698828,0
+ARLP.US,D,20240516,000000,22.92,23.05,22.65,22.74,260716,0
+ARLP.US,D,20240517,000000,22.68,22.94,22.68,22.82,244031,0
+ARLP.US,D,20240520,000000,22.81,23.19,22.8083,23.06,349314,0
+ARLP.US,D,20240521,000000,23.21,23.41,23.02,23.02,359536,0
+ARLP.US,D,20240522,000000,23.1,23.3,22.82,23.16,227080,0
+ARLP.US,D,20240523,000000,23.08,23.36,22.54,23.06,406835,0
+ARLP.US,D,20240524,000000,23.25,23.55,23.21,23.31,329236,0
+ARLP.US,D,20240528,000000,23.2,24,23.1912,23.98,665731,0
+ARLP.US,D,20240529,000000,24,24,22.8401,23.41,465971,0
+ARLP.US,D,20240530,000000,23.35,23.99,23.35,23.86,338881,0
+ARLP.US,D,20240531,000000,24,24.85,23.96,24.64,907580,0
+ARLP.US,D,20240603,000000,24.79,25.53,24.78,24.91,557681,0
+ARLP.US,D,20240604,000000,25.01,25.01,23.44,23.6,641519,0
+ARLP.US,D,20240605,000000,23.64,23.8699,23.17,23.28,458457,0
+ARLP.US,D,20240606,000000,23.35,24.55,23.35,24.33,430415,0
+ARLP.US,D,20240607,000000,24.33,24.74,24.2,24.59,309838,0
+ARLP.US,D,20240610,000000,24.61,25.15,24.55,24.82,501630,0
+ARLP.US,D,20240611,000000,24.82,24.82,23.73,24.05,451482,0
+ARLP.US,D,20240612,000000,24.32,24.45,23.83,23.93,388870,0
+ARLP.US,D,20240613,000000,23.81,24.015,23.51,23.74,185889,0
+ARLP.US,D,20240614,000000,23.63,23.73,23.43,23.5,214531,0
+ARLP.US,D,20240617,000000,23.4,24.46,23.4,23.49,554788,0
+ARLP.US,D,20240618,000000,23.66,24.25,23.57,23.96,263021,0
+ARLP.US,D,20240620,000000,24.06,24.2,23.91,24.13,273099,0
+ARLP.US,D,20240621,000000,24.05,24.1999,23.8,23.8,498296,0
+ARLP.US,D,20240624,000000,23.74,24.29,23.67,24.01,202211,0
+ARLP.US,D,20240625,000000,24.08,24.2,23.96,24.09,152662,0
+ARLP.US,D,20240626,000000,24.17,24.35,23.85,24.22,287095,0
+ARLP.US,D,20240627,000000,24.32,24.4,24.01,24.185,151705,0
+ARLP.US,D,20240628,000000,24.15,24.74,24.15,24.46,255315,0
+ARLP.US,D,20240701,000000,24.69,25.75,24.62,25.34,559433,0
+ARLP.US,D,20240702,000000,25.34,25.74,24.8,25.17,308057,0
+ARLP.US,D,20240703,000000,25.17,25.44,24.88,25,152757,0
+ARLP.US,D,20240705,000000,25,25.39,24.6272,25.275,358043,0
+ARLP.US,D,20240708,000000,25.28,25.44,24.35,24.675,523555,0
+ARLP.US,D,20240709,000000,24.77,25.35,24.51,24.57,296573,0
+ARLP.US,D,20240710,000000,24.57,24.81,24.57,24.79,207453,0
+ARLP.US,D,20240711,000000,25.01,25.03,24.73,24.94,212318,0
+ARLP.US,D,20240712,000000,24.91,25.01,24.79,25,149890,0
+ARLP.US,D,20240715,000000,25.01,25.18,24.91,24.99,301319,0
+ARLP.US,D,20240716,000000,25.01,25.29,24.75,25.22,190569,0
+ARLP.US,D,20240717,000000,25.21,25.59,25.1962,25.3,273585,0
+ARLP.US,D,20240718,000000,25.35,25.69,25.3,25.44,262313,0
+ARLP.US,D,20240719,000000,25.57,25.6999,25.41,25.51,172824,0
+ARLP.US,D,20240722,000000,25.75,26,25.52,25.54,310986,0
+ARLP.US,D,20240723,000000,25.6,25.81,25.29,25.64,197092,0
+ARLP.US,D,20240724,000000,25.75,26.13,25.72,25.89,320960,0
+ARLP.US,D,20240725,000000,26.2,26.21,25.11,25.42,415011,0
+ARLP.US,D,20240726,000000,25.4,25.99,25.4,25.79,284067,0
+ARLP.US,D,20240729,000000,25,25,23.56,24.65,905805,0
+ARLP.US,D,20240730,000000,24.5,24.65,24.12,24.45,335181,0
+ARLP.US,D,20240731,000000,24.75,24.8799,24.6001,24.8,251426,0
+ARLP.US,D,20240801,000000,24.85,25.174,24.55,24.75,230479,0
+ARLP.US,D,20240802,000000,24.75,24.765,23.64,23.87,576516,0
+ARLP.US,D,20240805,000000,23.07,23.4,22.501,23.02,809473,0
+ARLP.US,D,20240806,000000,23.32,23.7,23.13,23.32,918551,0
+ARLP.US,D,20240807,000000,22.68,22.93,22.1785,22.6,500556,0
+ARLP.US,D,20240808,000000,22.41,22.95,22.4,22.8,440170,0
+ARLP.US,D,20240809,000000,22.78,22.99,22.68,22.8,217431,0
+ARLP.US,D,20240812,000000,22.73,22.95,22.4128,22.57,276204,0
+ARLP.US,D,20240813,000000,22.57,23.26,22.45,23.26,425890,0
+ARLP.US,D,20240814,000000,23.31,23.31,22.83,23.2,333066,0
+ARLP.US,D,20240815,000000,23.28,23.89,23.21,23.56,419943,0
+ARLP.US,D,20240816,000000,23.57,24.21,23.5,23.94,338214,0
+ARLP.US,D,20240819,000000,23.88,24.21,23.81,23.85,233347,0
+ARLP.US,D,20240820,000000,23.75,23.835,23.3,23.41,236420,0
+ARLP.US,D,20240821,000000,23.49,24.05,23.49,23.88,231099,0
+ARLP.US,D,20240822,000000,23.98,23.9899,23.56,23.87,197484,0
+ARLP.US,D,20240823,000000,23.92,24.21,23.8615,24.05,197419,0
+ARLP.US,D,20240826,000000,24.17,24.48,23.89,23.97,208149,0
+ARLP.US,D,20240827,000000,24.1,24.2099,23.77,24.08,118766,0
+ARLP.US,D,20240828,000000,24.08,24.08,23.7,23.92,124143,0
+ARLP.US,D,20240829,000000,24.08,24.28,23.8,23.92,174735,0
+ARLP.US,D,20240830,000000,23.89,24.05,23.7,23.92,149862,0
+ARLP.US,D,20240903,000000,23.96,23.96,23.25,23.3,266250,0
+ARLP.US,D,20240904,000000,23.13,23.2959,22.9,23.01,222828,0
+ARLP.US,D,20240905,000000,23.02,23.08,22.75,22.83,176997,0
+ARLP.US,D,20240906,000000,22.7,23.01,22.39,22.97,666077,0
+ARLP.US,D,20240909,000000,23,23.08,22.7556,22.84,142252,0
+ARLP.US,D,20240910,000000,22.83,23,22.7,23,112691,0
+ARLP.US,D,20240911,000000,22.92,23.29,22.79,23.09,207805,0
+ARLP.US,D,20240912,000000,23.26,23.52,23.06,23.25,149143,0
+ARLP.US,D,20240913,000000,23.29,23.63,23.22,23.47,222542,0
+ARLP.US,D,20240916,000000,23.5,23.8,23.42,23.57,234967,0
+ARLP.US,D,20240917,000000,23.7,23.8,23.44,23.53,205543,0
+ARLP.US,D,20240918,000000,23.56,24,23.51,23.96,255547,0
+ARLP.US,D,20240919,000000,24.3,24.3,23.695,23.73,312356,0
+ARLP.US,D,20240920,000000,23.9,24.33,23.72,24.3,291938,0
+ARLP.US,D,20240923,000000,24.3,24.45,24.02,24.19,146182,0
+ARLP.US,D,20240924,000000,24.37,24.9,24.3001,24.56,285256,0
+ARLP.US,D,20240925,000000,24.59,24.5991,24.32,24.5,112796,0
+ARLP.US,D,20240926,000000,24.63,24.69,24.46,24.58,119130,0
+ARLP.US,D,20240927,000000,24.75,25.13,24.606,24.94,245316,0
+ARLP.US,D,20240930,000000,24.95,25.27,24.95,25,145900,0
+ARLP.US,D,20241001,000000,25.05,25.35,24.83,25.19,276402,0
+ARLP.US,D,20241002,000000,25.17,25.49,25.01,25.16,206478,0
+ARLP.US,D,20241003,000000,25.2,25.33,25.07,25.13,146999,0
+ARLP.US,D,20241004,000000,25.4,25.4,25.16,25.32,115809,0
+ARLP.US,D,20241007,000000,25.5,26,25.3,25.4,423886,0
+ARLP.US,D,20241008,000000,25.4,25.4,24.732,25.14,218062,0
+ARLP.US,D,20241009,000000,25.01,25.26,24.8,25.25,156612,0
+ARLP.US,D,20241010,000000,25.21,25.3833,25.1519,25.24,208396,0
+ARLP.US,D,20241011,000000,25.29,25.415,25.16,25.27,199975,0
+ARLP.US,D,20241014,000000,25.49,25.49,24.8579,25.04,192524,0
+ARLP.US,D,20241015,000000,25.04,25.0483,24.63,24.835,174096,0
+ARLP.US,D,20241016,000000,24.87,24.99,24.7007,24.94,104634,0
+ARLP.US,D,20241017,000000,24.98,25.0799,24.74,24.965,107539,0
+ARLP.US,D,20241018,000000,25.02,25.2499,24.7879,25.1,129116,0
+ARLP.US,D,20241021,000000,25.25,25.25,25,25.05,166453,0
+ARLP.US,D,20241022,000000,25.2,25.2,24.9,24.99,138475,0
+ARLP.US,D,20241023,000000,25.18,25.18,24.8,25.09,162519,0
+ARLP.US,D,20241024,000000,25.09,25.5,24.985,25.5,246011,0
+ARLP.US,D,20241025,000000,25.5,25.84,25.42,25.63,290736,0
+ARLP.US,D,20241028,000000,25.3,25.54,24.48,25.5,556733,0
+ARLP.US,D,20241029,000000,25.75,25.8,25.5,25.61,282422,0
+ARLP.US,D,20241030,000000,25.59,26.1899,25.52,25.63,275387,0
+ARLP.US,D,20241031,000000,25.81,26.2758,25.75,26.17,278861,0
+ARLP.US,D,20241101,000000,26.39,26.67,26.1601,26.37,477068,0
+ARLP.US,D,20241104,000000,26.5,26.7,26.381,26.46,356215,0
+ARLP.US,D,20241105,000000,26.67,26.87,26.54,26.72,691609,0
+ARLP.US,D,20241106,000000,27.1,27.8,26.8098,27.59,803889,0
+ARLP.US,D,20241107,000000,26.88,27.46,26.58,26.81,665874,0
+ARLP.US,D,20241108,000000,26.34,26.5886,25.42,25.68,435599,0
+ARLP.US,D,20241111,000000,25.81,26.265,25.5801,26.17,417938,0
+ARLP.US,D,20241112,000000,26.05,26.22,25.595,25.64,213612,0
+ARLP.US,D,20241113,000000,25.5,26.61,25.44,26.61,564696,0
+ARLP.US,D,20241114,000000,26.86,27.255,26.62,27.06,490107,0
+ARLP.US,D,20241115,000000,27.28,27.66,26.657,26.79,423544,0
+ARLP.US,D,20241118,000000,26.66,27,26.5413,26.85,305538,0
+ARLP.US,D,20241119,000000,26.9,27.8,26.7801,27.61,442704,0
+ARLP.US,D,20241120,000000,27.55,27.75,27.46,27.66,213216,0
+ARLP.US,D,20241121,000000,27.63,28.05,27.5,27.88,443902,0
+ARLP.US,D,20241122,000000,27.8,28.68,27.8,28.49,534565,0
+ARLP.US,D,20241125,000000,28.53,28.93,28.43,28.575,319278,0
+ARLP.US,D,20241126,000000,28.58,28.58,27.9701,28.17,389972,0
+ARLP.US,D,20241127,000000,28.35,29.44,27.9,27.96,676993,0
+ARLP.US,D,20241129,000000,27.96,28.53,27.96,28.23,112990,0
+ARLP.US,D,20241202,000000,28.01,28.16,27.51,27.8,222788,0
+ARLP.US,D,20241203,000000,27.7,27.9699,27.5001,27.61,191895,0
+ARLP.US,D,20241204,000000,27.6,27.6,26.76,27.02,336927,0
+ARLP.US,D,20241205,000000,27.02,27.52,26.78,27.27,174169,0
+ARLP.US,D,20241206,000000,27.35,27.385,26.42,26.47,337340,0
+ARLP.US,D,20241209,000000,26.72,26.91,25.7101,25.89,289479,0
+ARLP.US,D,20241210,000000,26,26.2132,25.5,25.67,250319,0
+ARLP.US,D,20241211,000000,25.9,26.4,25.6591,26.03,267534,0
+ARLP.US,D,20241212,000000,26.1,26.25,25.71,26.21,304987,0
+ARLP.US,D,20241213,000000,26.28,26.89,26.02,26.66,387654,0
+ARLP.US,D,20241216,000000,26.05,26.66,25.72,25.92,279973,0
+ARLP.US,D,20241217,000000,25.75,26.12,25.2825,26.04,244858,0
+ARLP.US,D,20241218,000000,26.08,26.4356,25.5,25.715,102210,0
+ARLP.US,D,20241219,000000,25.69,26.2044,25.69,25.92,224698,0
+ARLP.US,D,20241220,000000,25.84,26.2133,25.56,25.68,188788,0
+ARLP.US,D,20241223,000000,25.52,26.0324,25.18,25.345,295147,0
+ARLP.US,D,20241224,000000,25.29,25.57,25.0001,25.545,138543,0
+ARLP.US,D,20241226,000000,25.56,25.79,25.422,25.69,141461,0
+ARLP.US,D,20241227,000000,25.7,25.9,25.4246,25.89,176748,0
+ARLP.US,D,20241230,000000,25.91,26.005,25.55,25.89,160153,0
+ARLP.US,D,20241231,000000,26.25,26.45,25.8711,26.29,441168,0
+ARLP.US,D,20250102,000000,26.29,26.89,26.06,26.61,272536,0
+ARLP.US,D,20250103,000000,26.93,26.93,26,26.57,219752,0
+ARLP.US,D,20250106,000000,26.64,26.79,26.24,26.28,203276,0
+ARLP.US,D,20250107,000000,26.47,26.52,26.0501,26.23,94458,0
+ARLP.US,D,20250108,000000,26.32,26.528,25.9011,26.43,110335,0
+ARLP.US,D,20250110,000000,26.78,27.29,26.64,27.19,411303,0
+ARLP.US,D,20250113,000000,27.21,27.59,27.17,27.48,248862,0
+ARLP.US,D,20250114,000000,27.55,27.98,27.02,27.09,260106,0
+ARLP.US,D,20250115,000000,27.36,27.95,26.89,27.58,524155,0
+ARLP.US,D,20250116,000000,27.6,28.35,27.48,28.04,411399,0
+ARLP.US,D,20250117,000000,27.89,28.38,27.5,27.86,468125,0
+ARLP.US,D,20250121,000000,27.89,28.5,27.675,28.43,282442,0
+ARLP.US,D,20250122,000000,28.5,28.85,27.7,27.77,396198,0
+ARLP.US,D,20250123,000000,28.56,30.5627,28.41,28.88,1730635,0
+ARLP.US,D,20250124,000000,29.35,29.6191,29.05,29.24,772270,0
+ARLP.US,D,20250127,000000,28.6,28.7,27.25,27.36,907985,0
+ARLP.US,D,20250128,000000,27.6,28.1364,27.6,27.8,367064,0
+ARLP.US,D,20250129,000000,27.8,28.79,27.8,28.79,332686,0
+ARLP.US,D,20250130,000000,29,29.09,28.0164,28.38,419877,0
+ARLP.US,D,20250131,000000,28.7,29.05,28.27,28.7,411238,0
+ARLP.US,D,20250203,000000,27.7,28.37,27.05,27.6,757172,0
+ARLP.US,D,20250204,000000,27.56,28.08,27.4255,27.98,472943,0
+ARLP.US,D,20250205,000000,28.12,28.5,28.01,28.14,507381,0
+ARLP.US,D,20250206,000000,28.31,28.35,27.64,27.98,779481,0
+ARLP.US,D,20250207,000000,27.23,27.47,26.43,26.62,608225,0
+ARLP.US,D,20250210,000000,26.37,26.85,26.3,26.38,379864,0
+ARLP.US,D,20250211,000000,26.3,26.55,25.9762,26.46,316707,0
+ARLP.US,D,20250212,000000,26.41,26.46,26.115,26.16,226121,0
+ARLP.US,D,20250213,000000,26.3,26.93,26.17,26.93,289770,0
+ARLP.US,D,20250214,000000,27.03,27.35,26.76,26.76,542483,0
+ARLP.US,D,20250218,000000,26.78,26.97,26.52,26.79,324552,0
+ARLP.US,D,20250219,000000,26.83,27.05,26.755,26.87,199045,0
+ARLP.US,D,20250220,000000,26.77,27.09,26.75,26.99,246162,0
+ARLP.US,D,20250221,000000,27.03,27.06,26.6501,26.7,298964,0
+ARLP.US,D,20250224,000000,26.6,26.66,26.16,26.33,246729,0
+ARLP.US,D,20250225,000000,26.26,26.645,26.06,26.57,235689,0
+ARLP.US,D,20250226,000000,26.44,26.92,26.44,26.85,323236,0
+ARLP.US,D,20250227,000000,26.82,26.9,26.575,26.82,354385,0
+ARLP.US,D,20250228,000000,26.4,26.68,26.1501,26.24,624838,0
+ARLP.US,D,20250303,000000,26.19,26.33,24.92,25.08,787003,0
+ARLP.US,D,20250304,000000,24.56,25.37,24.31,25.17,491196,0
+ARLP.US,D,20250305,000000,25.1,25.2883,24.585,25.21,355592,0
+ARLP.US,D,20250306,000000,25.15,25.15,24.65,24.82,294663,0
+ARLP.US,D,20250307,000000,25,25.015,24.64,24.83,162221,0
+ARLP.US,D,20250310,000000,25,25.17,24.65,24.8,470544,0
+ARLP.US,D,20250311,000000,24.76,25.2168,24.57,24.79,444214,0
+ARLP.US,D,20250312,000000,25,25.31,24.66,24.73,173673,0
+ARLP.US,D,20250313,000000,24.66,24.93,24.41,24.465,157715,0
+ARLP.US,D,20250314,000000,24.5,25.27,24.44,25.19,269095,0
+ARLP.US,D,20250317,000000,25.13,25.38,24.9,24.91,235866,0
+ARLP.US,D,20250318,000000,25.4,25.57,25.1295,25.53,234125,0
+ARLP.US,D,20250319,000000,25.69,26.4943,25.53,26.16,230571,0
+ARLP.US,D,20250320,000000,26.02,26.68,26.02,26.68,244203,0
+ARLP.US,D,20250321,000000,26.73,26.73,26.1011,26.25,179826,0
+ARLP.US,D,20250324,000000,26.73,26.87,26.45,26.55,207153,0
+ARLP.US,D,20250325,000000,26.55,26.8599,26.5,26.56,120111,0
+ARLP.US,D,20250326,000000,26.65,26.65,26.2,26.5,184884,0
+ARLP.US,D,20250327,000000,26.58,26.71,26.3,26.605,142162,0
+ARLP.US,D,20250328,000000,26.63,26.6999,26,26.66,214567,0
+ARLP.US,D,20250331,000000,26.49,27.42,26.16,27.28,629985,0
+ARLP.US,D,20250401,000000,27.21,27.5749,26.75,26.93,307886,0
+ARLP.US,D,20250402,000000,26.92,27.18,26.77,27.04,93804,0
+ARLP.US,D,20250403,000000,26.16,26.9,26.05,26.66,1913934,0
+ARLP.US,D,20250404,000000,25.89,26.1448,23.65,25.04,1375515,0
+ARLP.US,D,20250407,000000,23.32,25.49,22.3,24.665,741099,0
+ARLP.US,D,20250408,000000,25.36,26.843,25.35,25.865,1323472,0
+ARLP.US,D,20250409,000000,25.9,27.785,25.9,26.54,1124630,0
+ARLP.US,D,20250410,000000,26.68,27.31,25.76,26.35,598876,0
+ARLP.US,D,20250411,000000,26.425,26.97,25.78,26.06,769106,0
+ARLP.US,D,20250414,000000,26.67,26.91,26.115,26.2,493506,0
+ARLP.US,D,20250415,000000,26.42,27.1,26.34,26.68,407680,0
+ARLP.US,D,20250416,000000,26.71,27.44,26.6901,26.785,315672,0
+ARLP.US,D,20250417,000000,27.07,27.55,27.05,27.17,244193,0
+ARLP.US,D,20250421,000000,27.19,27.5,26.55,26.935,333437,0
+ARLP.US,D,20250422,000000,26.6,27.18,26.6,26.975,176709,0
+ARLP.US,D,20250423,000000,26.91,27.37,26.7689,27.21,293516,0
+ARLP.US,D,20250424,000000,27.35,27.7522,26.55,27.45,333358,0
+ARLP.US,D,20250425,000000,27.11,27.53,26.9501,27.14,289228,0
+ARLP.US,D,20250428,000000,27.71,28.39,27.25,27.31,774291,0
+ARLP.US,D,20250429,000000,27.4,27.7095,26.76,27.07,420034,0
+ARLP.US,D,20250430,000000,27.07,27.1,26.28,26.45,448054,0
+ARLP.US,D,20250501,000000,26.71,27.46,26.15,26.4,674066,0
+ARLP.US,D,20250502,000000,26.9,27.419,26.5,27.16,290453,0
+ARLP.US,D,20250505,000000,27.05,27.39,26.97,27.21,282374,0
+ARLP.US,D,20250506,000000,27.25,27.43,26.9,26.93,498079,0
+ARLP.US,D,20250507,000000,27.27,27.39,26.73,27.01,357281,0
+ARLP.US,D,20250508,000000,26.31,26.3955,25.6206,25.81,456328,0
+ARLP.US,D,20250509,000000,25.735,25.735,24.63,24.97,609284,0
+ARLP.US,D,20250512,000000,25.485,25.595,24.95,25.13,544395,0
+ARLP.US,D,20250513,000000,25.13,26.34,25.13,26.2,374331,0
+ARLP.US,D,20250514,000000,26.41,26.64,26.06,26.36,410062,0
+ARLP.US,D,20250515,000000,26.36,26.83,26.24,26.61,405503,0
+ARLP.US,D,20250516,000000,26.5,26.83,26.48,26.68,192636,0
+ARLP.US,D,20250519,000000,26.31,26.68,26.31,26.54,168682,0
+ARLP.US,D,20250520,000000,26.63,26.79,26.52,26.75,137153,0
+ARLP.US,D,20250521,000000,26.59,26.99,26.53,26.76,144895,0
+ARLP.US,D,20250522,000000,26.74,26.75,26.31,26.42,208737,0
+ARLP.US,D,20250523,000000,26.13,26.6,26.13,26.32,255336,0
+ARLP.US,D,20250527,000000,26.39,26.5799,26.17,26.29,527999,0
+ARLP.US,D,20250528,000000,26.38,26.38,25.98,26.03,296087,0
+ARLP.US,D,20250529,000000,26.34,26.34,25.84,26.06,170565,0
+ARLP.US,D,20250530,000000,25.96,26.19,25.8762,26.03,145197,0
+ARLP.US,D,20250602,000000,26.2,26.38,25.6101,25.88,390965,0
+ARLP.US,D,20250603,000000,26,26.1447,25.78,25.97,133829,0
+ARLP.US,D,20250604,000000,26.13,26.2022,25.71,25.75,160441,0
+ARLP.US,D,20250605,000000,25.77,25.9774,25.59,25.71,198765,0
+ARLP.US,D,20250606,000000,25.82,25.9955,25.7131,25.75,150472,0
+ARLP.US,D,20250609,000000,25.75,25.94,25.62,25.83,173285,0
+ARLP.US,D,20250610,000000,25.82,26.05,25.81,25.81,182708,0
+ARLP.US,D,20250611,000000,26.03,26.13,25.82,25.96,160845,0
+ARLP.US,D,20250612,000000,25.75,26,25.74,25.75,157902,0
+ARLP.US,D,20250613,000000,25.87,26.085,25.705,25.99,476003,0
+ARLP.US,D,20250616,000000,25.91,26.1598,25.78,25.96,140616,0
+ARLP.US,D,20250617,000000,26.01,26.6601,25.925,26.36,236339,0
+ARLP.US,D,20250618,000000,26.26,26.54,26.12,26.14,227680,0
+ARLP.US,D,20250620,000000,26.2,26.4838,25.925,25.99,491046,0
+ARLP.US,D,20250623,000000,25.99,26.4104,25.72,25.77,172466,0
+ARLP.US,D,20250624,000000,25.74,25.9971,25.5004,25.54,261204,0
+ARLP.US,D,20250625,000000,25.62,25.89,25.15,25.17,258529,0
+ARLP.US,D,20250626,000000,25.32,25.7355,25.26,25.435,168661,0
+ARLP.US,D,20250627,000000,25.24,25.71,25.24,25.54,136285,0
+ARLP.US,D,20250630,000000,25.5,26.22,25.3,26.14,229872,0
+ARLP.US,D,20250701,000000,26.5,26.5,25.71,25.83,212688,0
+ARLP.US,D,20250702,000000,25.81,26.8,25.81,26.62,247135,0
+ARLP.US,D,20250703,000000,26.49,26.645,26.22,26.58,125362,0
+ARLP.US,D,20250707,000000,26.2,26.87,26.2,26.72,170591,0
+ARLP.US,D,20250708,000000,26.66,27,26.55,26.62,157840,0
+ARLP.US,D,20250709,000000,26.73,26.8376,26.46,26.53,102877,0
+ARLP.US,D,20250710,000000,26.87,27,26.5597,26.85,205338,0
+ARLP.US,D,20250711,000000,26.75,27.43,26.6386,27.33,258122,0
+ARLP.US,D,20250714,000000,27.28,27.549,27.06,27.23,191814,0
+ARLP.US,D,20250715,000000,27.21,27.3411,26.7262,26.94,138457,0
+ARLP.US,D,20250716,000000,26.94,27.1399,26.83,27.02,220451,0
+ARLP.US,D,20250717,000000,27.01,27.2399,26.85,27.03,291374,0
+ARLP.US,D,20250718,000000,27.45,27.45,26.91,27.01,199253,0
+ARLP.US,D,20250721,000000,27.12,27.12,26.76,26.84,252851,0
+ARLP.US,D,20250722,000000,26.92,28,26.85,27.73,410719,0
+ARLP.US,D,20250723,000000,27.77,28,27.51,28,224210,0
+ARLP.US,D,20250724,000000,27.89,28.1416,27.61,27.97,232348,0
+ARLP.US,D,20250725,000000,28,28.047,27.64,27.98,197656,0
+ARLP.US,D,20250728,000000,26.45,27.55,25.6101,27.5,824342,0
+ARLP.US,D,20250729,000000,27.5,27.7899,27.2253,27.325,588099,0
+ARLP.US,D,20250730,000000,26.67,27.4281,26.17,26.41,386548,0
+ARLP.US,D,20250731,000000,26.41,26.6397,26.2,26.48,250097,0
+ARLP.US,D,20250801,000000,26.5,26.68,26.08,26.59,352264,0
+ARLP.US,D,20250804,000000,26.75,26.87,26.6098,26.72,175309,0
+ARLP.US,D,20250805,000000,26.67,26.9,26.4,26.41,156707,0
+ARLP.US,D,20250806,000000,26.62,26.62,26.26,26.36,425853,0
+ARLP.US,D,20250807,000000,25.65,26.04,25.45,25.7,373546,0
+ARLP.US,D,20250808,000000,25.73,25.79,25.15,25.29,374908,0
+ARLP.US,D,20250811,000000,25.25,25.25,24.53,24.64,495052,0
+ARLP.US,D,20250812,000000,24.63,24.8999,24.51,24.79,279303,0
+ARLP.US,D,20250813,000000,24.75,25.38,24.75,25.27,402470,0
+ARLP.US,D,20250814,000000,25.13,25.64,25.12,25.47,610679,0
+ARLP.US,D,20250815,000000,25.13,25.48,24.35,24.48,373822,0
+ARLP.US,D,20250818,000000,24.4,24.4,23.2813,23.87,911310,0
+ARLP.US,D,20250819,000000,23.75,23.9799,23.41,23.41,536526,0
+ARLP.US,D,20250820,000000,23.39,23.655,22.9,22.97,676168,0
+ARLP.US,D,20250821,000000,23,23.21,22.9,23.16,311640,0
+ARLP.US,D,20250822,000000,23.17,23.81,23.02,23.47,618456,0
+ARLP.US,D,20250825,000000,23.53,23.6299,22.77,22.86,540713,0
+ARLP.US,D,20250826,000000,22.8,22.9881,22.64,22.75,325308,0
+ARLP.US,D,20250827,000000,22.75,23.05,22.525,22.99,449520,0
+ARLP.US,D,20250828,000000,22.82,23.2,22.81,23.04,406371,0
+ARLP.US,D,20250829,000000,23.03,23.21,22.93,23.01,877501,0
+ARLP.US,D,20250902,000000,22.91,23.17,22.75,22.97,326205,0
+ARLP.US,D,20250903,000000,23,23.1,22.72,22.95,354073,0
+ARLP.US,D,20250904,000000,22.85,22.99,22.73,22.76,179829,0
+ARLP.US,D,20250905,000000,22.74,22.92,22.6101,22.89,296989,0
+ARLP.US,D,20250908,000000,22.75,22.8685,22.33,22.75,398709,0
+ARLP.US,D,20250909,000000,22.7,22.805,22.44,22.54,225944,0
+ARLP.US,D,20250910,000000,22.5,22.8785,22.47,22.73,216956,0
+ARLP.US,D,20250911,000000,22.21,22.75,22.2001,22.54,253787,0
+ARLP.US,D,20250912,000000,22.55,22.935,22.5,22.76,237695,0
+ARLP.US,D,20250915,000000,22.77,23.53,22.72,23.27,953130,0
+ARLP.US,D,20250916,000000,23.38,23.75,23.25,23.71,250724,0
+ARLP.US,D,20250917,000000,23.68,23.82,23.4,23.57,191400,0
+ARLP.US,D,20250918,000000,23.8,23.98,23.66,23.93,294436,0
+ARLP.US,D,20250919,000000,23.92,23.92,23.41,23.68,289227,0
+ARLP.US,D,20250922,000000,23.68,23.7,23.04,23.27,268997,0
+ARLP.US,D,20250923,000000,23.27,23.85,23.2301,23.81,207810,0
+ARLP.US,D,20250924,000000,23.79,24.4,23.7,24.33,311563,0
+ARLP.US,D,20250925,000000,24.45,24.54,24.01,24.1,198237,0
+ARLP.US,D,20250926,000000,24.1,24.78,24.1,24.54,216328,0
+ARLP.US,D,20250929,000000,24.7,25.1832,24.5081,25.02,385702,0
+ARLP.US,D,20250930,000000,25.13,25.54,24.94,25.285,377222,0
+ARLP.US,D,20251001,000000,25.42,25.88,25.3156,25.48,193236,0
+ARLP.US,D,20251002,000000,25.59,25.79,25.3001,25.58,284424,0
+ARLP.US,D,20251003,000000,25.75,25.8599,25.07,25.49,294547,0
+ARLP.US,D,20251006,000000,25.52,25.7412,25.14,25.32,307293,0
+ARLP.US,D,20251007,000000,25.17,25.365,24.8491,25.3,269515,0
+ARLP.US,D,20251008,000000,25.25,25.435,25.0001,25.26,160702,0
+ARLP.US,D,20251009,000000,25.14,25.49,24.97,25.2,373514,0
+ARLP.US,D,20251010,000000,25.3,25.57,25.04,25.05,184544,0
+ARLP.US,D,20251013,000000,25.09,25.66,25.0101,25.58,252204,0
+ARLP.US,D,20251014,000000,25.26,25.88,25.15,25.65,443512,0
+ARLP.US,D,20251015,000000,25.54,25.87,24.3808,24.6,510104,0
+ARLP.US,D,20251016,000000,24.81,24.81,24.3,24.49,286357,0
+ARLP.US,D,20251017,000000,24.49,24.73,24,24.05,676062,0
+ARLP.US,D,20251020,000000,24.11,24.6,24.11,24.52,156962,0
+ARLP.US,D,20251021,000000,24.34,24.5,23.97,23.99,177177,0
+ARLP.US,D,20251022,000000,24,24.39,23.86,24.24,291099,0
+ARLP.US,D,20251023,000000,24.5,24.5,23.925,24.05,208382,0
+ARLP.US,D,20251024,000000,24.01,24.165,23,23.05,708941,0
+ARLP.US,D,20251027,000000,24,24.33,23.24,24,542251,0
+ARLP.US,D,20251028,000000,24.1,24.55,23.965,24.31,356787,0
+ARLP.US,D,20251029,000000,24.15,24.46,24.05,24.12,171330,0
+ARLP.US,D,20251030,000000,24.58,24.59,24.112,24.23,247437,0
+ARLP.US,D,20251031,000000,24.2,24.51,24.12,24.47,207487,0
+ARLP.US,D,20251103,000000,24.59,25.24,24.47,24.95,473979,0
+ARLP.US,D,20251104,000000,24.88,25.1074,24.5,24.61,223853,0
+ARLP.US,D,20251105,000000,24.77,24.88,24.59,24.74,176234,0
+ARLP.US,D,20251106,000000,24.74,25.305,24.58,25,573058,0
+ARLP.US,D,20251107,000000,24.19,24.405,24.05,24.4,192795,0
+ARLP.US,D,20251110,000000,24.29,24.78,24.29,24.35,254471,0
+ARLP.US,D,20251111,000000,24.73,24.99,24.41,24.68,322542,0
+ARLP.US,D,20251112,000000,24.78,25.2407,24.61,25.02,361528,0
+ARLP.US,D,20251113,000000,25.13,25.45,24.7,25,415948,0
+ARLP.US,D,20251114,000000,25,25.37,24.662,24.98,656969,0
+ARLP.US,D,20251117,000000,24.9,25.19,23.985,24.25,341035,0
+ARLP.US,D,20251118,000000,24.17,24.4899,23.74,23.9,262984,0
+ARLP.US,D,20251119,000000,23.94,24.11,23.727,23.86,133899,0
+ARLP.US,D,20251120,000000,23.9,24.5,23.71,23.86,169848,0
+ARLP.US,D,20251121,000000,23.71,23.85,23.18,23.57,366708,0
+ARLP.US,D,20251124,000000,23.51,23.72,23.3,23.72,195209,0
+ARLP.US,D,20251125,000000,23.74,24.33,23.61,24.08,180135,0
+ARLP.US,D,20251126,000000,24.1,24.38,24.035,24.07,172209,0
+ARLP.US,D,20251128,000000,24.41,24.41,24.12,24.37,77786,0
+ARLP.US,D,20251201,000000,24.37,24.6,23.71,23.78,335567,0
+ARLP.US,D,20251202,000000,23.78,23.918,23.52,23.69,191922,0
+ARLP.US,D,20251203,000000,23.5,23.91,23.5,23.78,261431,0
+ARLP.US,D,20251204,000000,23.66,24.0799,23.66,23.79,211063,0
+ARLP.US,D,20251205,000000,23.75,24.42,23.65,24.25,319147,0
+ARLP.US,D,20251208,000000,24.42,24.5,24.16,24.29,195921,0
+ARLP.US,D,20251209,000000,24.19,24.5999,24.11,24.45,186316,0
+ARLP.US,D,20251210,000000,24.5,24.5,24.02,24.18,112456,0
+ARLP.US,D,20251211,000000,24.18,24.4215,24.0342,24.13,148469,0
+ARLP.US,D,20251212,000000,24.18,24.2484,23.97,24.13,125532,0
+ARLP.US,D,20251215,000000,24.14,24.26,23.5,23.53,518559,0
+ARLP.US,D,20251216,000000,23.6,23.95,23.425,23.44,428169,0
+ARLP.US,D,20251217,000000,23.5,23.6432,23.31,23.35,320664,0
+ARLP.US,D,20251218,000000,23.27,24.13,23.25,23.43,628282,0
+ARLP.US,D,20251219,000000,23.4,23.8486,23.18,23.3,393791,0
+ARLP.US,D,20251222,000000,23.27,23.4999,23.04,23.35,710349,0
+ARLP.US,D,20251223,000000,23.5,23.62,23.2601,23.52,205821,0
+ARLP.US,D,20251224,000000,23.38,23.84,23.38,23.69,145317,0
+ARLP.US,D,20251226,000000,23.75,23.75,23.36,23.51,223943,0
+ARLP.US,D,20251229,000000,23.35,23.725,23.04,23.1,821852,0
+ARLP.US,D,20251230,000000,23.1,23.39,23.08,23.32,338209,0
+ARLP.US,D,20251231,000000,23.25,23.28,23.01,23.23,325799,0
+ARLP.US,D,20260102,000000,23.25,23.44,23.1317,23.29,185657,0
+ARLP.US,D,20260105,000000,23.29,23.525,23.01,23.31,424478,0
+ARLP.US,D,20260106,000000,23.26,24.07,23.23,23.73,412321,0
+ARLP.US,D,20260107,000000,23.65,23.93,23.435,23.79,315286,0
+ARLP.US,D,20260108,000000,23.79,24.1499,23.58,24.07,258821,0
+ARLP.US,D,20260109,000000,24.1,24.6,24.0601,24.36,314868,0
+ARLP.US,D,20260112,000000,24.34,24.56,24.11,24.18,526180,0
+ARLP.US,D,20260113,000000,24.25,24.52,24.15,24.32,588515,0
+ARLP.US,D,20260114,000000,24.48,24.7,24.3501,24.45,426966,0
+ARLP.US,D,20260115,000000,24.36,24.54,24.26,24.33,295057,0
+ARLP.US,D,20260116,000000,24.13,24.47,24.13,24.34,348220,0
+ARLP.US,D,20260120,000000,24.32,24.565,24.295,24.55,284834,0
+ARLP.US,D,20260121,000000,24.74,25.15,24.59,25.11,269363,0
+ARLP.US,D,20260122,000000,25.07,25.3,24.95,25.1,353095,0
+ARLP.US,D,20260123,000000,25.24,25.24,24.6,24.6,359660,0
+ARLP.US,D,20260126,000000,24.76,24.8,24.13,24.43,262894,0
+ARLP.US,D,20260127,000000,24.4,24.6931,24.22,24.43,339438,0
+ARLP.US,D,20260128,000000,24.55,24.655,24.2,24.31,308902,0
+ARLP.US,D,20260129,000000,24.57,24.57,24.05,24.27,429211,0
+ARLP.US,D,20260130,000000,24.25,24.4,23.795,23.82,680800,0
+ARLP.US,D,20260202,000000,24.23,24.99,24.01,24.69,1133971,0
+ARLP.US,D,20260203,000000,24.93,25.48,24.76,25,723374,0
+ARLP.US,D,20260204,000000,25.11,25.4899,24.51,24.6,480474,0
+ARLP.US,D,20260205,000000,24.58,24.8293,24.3501,24.54,501059,0
+ARLP.US,D,20260206,000000,23.94,24.51,23.65,24.37,564455,0
+ARLP.US,D,20260209,000000,24.34,24.52,24.05,24.42,387336,0
+ARLP.US,D,20260210,000000,24.37,24.91,24.15,24.56,646739,0
+ARLP.US,D,20260211,000000,24.7,26.09,24.7,25.5,996022,0
+ARLP.US,D,20260212,000000,25.96,26.25,25.3,25.35,717228,0
+ARLP.US,D,20260213,000000,25.63,26.05,25.16,25.82,533109,0
+ARLP.US,D,20260217,000000,25.81,25.94,25.15,25.61,419524,0
+ARLP.US,D,20260218,000000,25.76,26.0186,25.6,25.81,475459,0
diff --git a/daily/us/nasdaq stocks/1/arm.us.txt b/daily/us/nasdaq stocks/1/arm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e07d2f3edf842f9bd55ef7e0e9c6a9f24aeca808
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arm.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARM.US,D,20230914,000000,56.1,66.28,55.54,63.59,130534500,0
+ARM.US,D,20230915,000000,68.63,69,60.75,60.75,74753091,0
+ARM.US,D,20230918,000000,57.95,58.7407,55.02,58,34571903,0
+ARM.US,D,20230919,000000,56.25,56.78,53.88,55.17,18308644,0
+ARM.US,D,20230920,000000,55.17,55.4,51.52,52.91,16369470,0
+ARM.US,D,20230921,000000,51.78,52.8,49.85,52.16,15010920,0
+ARM.US,D,20230922,000000,52.9,52.9,50.3548,51.32,8430168,0
+ARM.US,D,20230925,000000,51.12,54.5,50.02,54.44,12896541,0
+ARM.US,D,20230926,000000,53.93,54.53,52.7,53.52,6283544,0
+ARM.US,D,20230927,000000,54.4,54.4099,51.7894,52.99,6866740,0
+ARM.US,D,20230928,000000,53.5,56.5,52.86,55.49,8765755,0
+ARM.US,D,20230929,000000,56.21,56.79,53.08,53.52,7810025,0
+ARM.US,D,20231002,000000,53.475,54.1899,51.91,52.26,8857088,0
+ARM.US,D,20231003,000000,51.96,52.235,50.8,51.57,4687735,0
+ARM.US,D,20231004,000000,51.97,53.81,51.31,53.46,6206459,0
+ARM.US,D,20231005,000000,53.9,53.9,52.09,52.51,2984420,0
+ARM.US,D,20231006,000000,52.72,54.21,51.55,54.08,4009236,0
+ARM.US,D,20231009,000000,54.4,55.8,53.37,54.25,7197706,0
+ARM.US,D,20231010,000000,55.24,55.86,54.2,55.71,5138144,0
+ARM.US,D,20231011,000000,56.17,56.33,54.38,54.68,4454722,0
+ARM.US,D,20231012,000000,54.75,54.75,51.41,51.85,7323145,0
+ARM.US,D,20231013,000000,52.5,52.56,50,50.78,6462484,0
+ARM.US,D,20231016,000000,51.04,52.35,51.04,52.09,3316789,0
+ARM.US,D,20231017,000000,51,52.76,50.65,52.29,2549709,0
+ARM.US,D,20231018,000000,52.28,52.7,51.275,51.9,2268871,0
+ARM.US,D,20231019,000000,52,52.7,49.53,49.74,4553360,0
+ARM.US,D,20231020,000000,49.74,49.74,46.5,47.87,8089129,0
+ARM.US,D,20231023,000000,47.22,51.88,46.5,50.21,9979286,0
+ARM.US,D,20231024,000000,52,52.8917,51.05,52.37,7211721,0
+ARM.US,D,20231025,000000,52.7,52.79,49.31,49.44,4518810,0
+ARM.US,D,20231026,000000,50.06,51.11,49.5,50.17,3555300,0
+ARM.US,D,20231027,000000,51.26,51.33,48.81,49.09,2611336,0
+ARM.US,D,20231030,000000,49.51,49.9,47.28,47.9,3677661,0
+ARM.US,D,20231031,000000,47.9,49.66,47.12,49.29,3248684,0
+ARM.US,D,20231101,000000,49.61,50.52,48.3,50.52,3066410,0
+ARM.US,D,20231102,000000,51.4,53.56,51.3,52.82,4752687,0
+ARM.US,D,20231103,000000,52.82,53.86,52.25,53.49,2545035,0
+ARM.US,D,20231106,000000,53.98,54.46,52.52,53.1,2328270,0
+ARM.US,D,20231107,000000,53.45,56.1,53.26,55.27,4534176,0
+ARM.US,D,20231108,000000,55.27,55.56,53.39,54.4,6128231,0
+ARM.US,D,20231109,000000,51,52.05,49.82,51.58,15354467,0
+ARM.US,D,20231110,000000,52,52.5,51.01,52.27,5803942,0
+ARM.US,D,20231113,000000,52.2,52.5,50.57,51.69,4524968,0
+ARM.US,D,20231114,000000,53,53.5,52.28,53.43,3541284,0
+ARM.US,D,20231115,000000,54.4,56.03,54.08,55.43,5821817,0
+ARM.US,D,20231116,000000,55.51,55.6799,53.47,54.23,3291412,0
+ARM.US,D,20231117,000000,55.11,55.74,54.26,54.99,3443898,0
+ARM.US,D,20231120,000000,55.35,59.24,55.27,58.68,7808006,0
+ARM.US,D,20231121,000000,58,58.9,56.43,58.66,5615415,0
+ARM.US,D,20231122,000000,59,64.92,59,61.76,15119683,0
+ARM.US,D,20231124,000000,61.5,64.2,61.41,63.88,6004929,0
+ARM.US,D,20231127,000000,63.05,63.69,60.99,61,6681872,0
+ARM.US,D,20231128,000000,60.84,62.68,60.79,61.92,4106892,0
+ARM.US,D,20231129,000000,62.52,63.41,61.69,62.21,3642374,0
+ARM.US,D,20231130,000000,62.58,63.5,60.91,61.5,4833273,0
+ARM.US,D,20231201,000000,61.51,64.43,60.91,63.9,5446185,0
+ARM.US,D,20231204,000000,63.9,63.9,60.8,61.93,5012171,0
+ARM.US,D,20231205,000000,61.73,64.349,60.37,63.59,6666904,0
+ARM.US,D,20231206,000000,64.35,64.69,60.89,61.06,5434419,0
+ARM.US,D,20231207,000000,61.52,62.97,61.2,62.44,3139112,0
+ARM.US,D,20231208,000000,62.44,67.4399,62.235,67.23,18815931,0
+ARM.US,D,20231211,000000,67.26,67.26,64.29,64.89,7625495,0
+ARM.US,D,20231212,000000,65,66.25,63.28,64.71,5711703,0
+ARM.US,D,20231213,000000,65.41,66.5,62.75,65.61,7023954,0
+ARM.US,D,20231214,000000,66.52,71.79,66.37,70.735,11835036,0
+ARM.US,D,20231215,000000,70.5,71.89,69.29,71.03,7058443,0
+ARM.US,D,20231218,000000,69.96,70.0915,68.02,68.87,4744779,0
+ARM.US,D,20231219,000000,69.23,70.5499,68.81,69.43,3899291,0
+ARM.US,D,20231220,000000,69.5,72.9897,68.38,68.4,8177594,0
+ARM.US,D,20231221,000000,70,71.95,69.3,71.2,5407601,0
+ARM.US,D,20231222,000000,72,73.4385,71.48,72.29,5763862,0
+ARM.US,D,20231226,000000,73.27,74,71.76,73.41,4046596,0
+ARM.US,D,20231227,000000,74.5,74.76,73.4101,74.25,3802038,0
+ARM.US,D,20231228,000000,74.79,78.35,74.5,77.47,9176899,0
+ARM.US,D,20231229,000000,78.36,78.66,74.6,75.145,11178334,0
+ARM.US,D,20240102,000000,73.5,73.52,68.243,68.92,9770966,0
+ARM.US,D,20240103,000000,67.07,68.5,65.11,67.91,7858160,0
+ARM.US,D,20240104,000000,68.99,69.6,67.14,68.39,5757570,0
+ARM.US,D,20240105,000000,69.12,70.39,66.52,67.05,7356637,0
+ARM.US,D,20240108,000000,67.76,73.1846,67.52,72.84,9303504,0
+ARM.US,D,20240109,000000,72.8,72.98,70.91,71.88,5982003,0
+ARM.US,D,20240110,000000,73,74.38,69.86,70.77,7450639,0
+ARM.US,D,20240111,000000,71.67,71.872,68.19,69.77,6396114,0
+ARM.US,D,20240112,000000,70.85,70.91,69.01,70,4025998,0
+ARM.US,D,20240116,000000,70,70,67.55,68.48,7090256,0
+ARM.US,D,20240117,000000,68,69.96,66.66,69.86,7209106,0
+ARM.US,D,20240118,000000,72,74.8,71.41,74.23,11287498,0
+ARM.US,D,20240119,000000,75.07,78.9674,74.43,78.58,9956491,0
+ARM.US,D,20240122,000000,78.58,79.94,76.5,77.11,7697443,0
+ARM.US,D,20240123,000000,77,77.59,75.46,76.35,4052530,0
+ARM.US,D,20240124,000000,77.2,77.6699,74.8,75.74,6972177,0
+ARM.US,D,20240125,000000,76.49,79.65,73.26,73.91,8817139,0
+ARM.US,D,20240126,000000,73.14,73.89,70.8,71.17,7077097,0
+ARM.US,D,20240129,000000,72,72.95,71.2,72.93,4318120,0
+ARM.US,D,20240130,000000,73.498,74.15,70.85,71.97,4056633,0
+ARM.US,D,20240131,000000,70.66,72.54,69.62,70.67,5087257,0
+ARM.US,D,20240201,000000,71.87,72.55,69.32,70.52,3476065,0
+ARM.US,D,20240202,000000,71.1,71.95,70,71,4298876,0
+ARM.US,D,20240205,000000,71.99,74.28,71.6,73.27,7258066,0
+ARM.US,D,20240206,000000,75,75.45,71.8,72.98,6899507,0
+ARM.US,D,20240207,000000,73.07,77.71,72.25,77.01,22802796,0
+ARM.US,D,20240208,000000,94.41,126.585,94,113.89,106505653,0
+ARM.US,D,20240209,000000,105.99,117.82,102.09,115.21,48096528,0
+ARM.US,D,20240212,000000,120.16,164,118.69,148.97,111349666,0
+ARM.US,D,20240213,000000,128.12,137.5,117,119.98,68563880,0
+ARM.US,D,20240214,000000,133.81,134.84,121.02,126.4,42519550,0
+ARM.US,D,20240215,000000,131,135,123.51,133.68,34996642,0
+ARM.US,D,20240216,000000,129.5,135.98,123.05,128.34,26122331,0
+ARM.US,D,20240220,000000,123.78,123.8,115.49,121.77,21117308,0
+ARM.US,D,20240221,000000,117.76,125.4999,116.81,123.39,22418082,0
+ARM.US,D,20240222,000000,132.87,138.5,128.51,128.53,29492398,0
+ARM.US,D,20240223,000000,129.095,136,128.86,133.34,20317049,0
+ARM.US,D,20240226,000000,139,149.92,138.1751,146.2,26547871,0
+ARM.US,D,20240227,000000,144.905,147.33,137,137.95,17481267,0
+ARM.US,D,20240228,000000,136.15,136.29,131.31,133.86,9682632,0
+ARM.US,D,20240229,000000,136.28,141.22,135.45,141.04,10300023,0
+ARM.US,D,20240301,000000,141.48,144.98,139.04,141.62,9856913,0
+ARM.US,D,20240304,000000,145.39,148.4799,137.75,138.01,14294988,0
+ARM.US,D,20240305,000000,135.5,136.37,130,134.07,9116025,0
+ARM.US,D,20240306,000000,138.09,139.3369,133.2629,136.99,9063327,0
+ARM.US,D,20240307,000000,140,146.54,138.81,140.85,14358584,0
+ARM.US,D,20240308,000000,139.69,142.9,131.2,131.48,14132452,0
+ARM.US,D,20240311,000000,126.6,130.7416,124.12,126.74,10174794,0
+ARM.US,D,20240312,000000,125,129.99,121.3801,129.5,18220618,0
+ARM.US,D,20240313,000000,129,132.7,125.8,131.27,9097646,0
+ARM.US,D,20240314,000000,130.13,136.29,127.59,130.96,10070935,0
+ARM.US,D,20240315,000000,128.71,134.2,126.12,126.97,8880494,0
+ARM.US,D,20240318,000000,128.17,132.8,127.73,129.75,6216320,0
+ARM.US,D,20240319,000000,125.5,127.1,121.52,124.59,8135365,0
+ARM.US,D,20240320,000000,126.53,131.98,125.23,131.33,6861505,0
+ARM.US,D,20240321,000000,134.7,137,132.0139,133.6,7568797,0
+ARM.US,D,20240322,000000,133.81,136.1,132.5,134.15,6999592,0
+ARM.US,D,20240325,000000,137.155,143.75,137.15,138.31,12928867,0
+ARM.US,D,20240326,000000,141.1,145,126.91,127.96,21244452,0
+ARM.US,D,20240327,000000,130,130.86,122.83,125.62,11317879,0
+ARM.US,D,20240328,000000,125.68,128.32,124.16,124.99,7407193,0
+ARM.US,D,20240401,000000,126.36,128.73,124.6406,126.91,5011885,0
+ARM.US,D,20240402,000000,125.2,125.63,121.12,124.28,5042778,0
+ARM.US,D,20240403,000000,123,125.9796,122.62,125.31,3875999,0
+ARM.US,D,20240404,000000,126.5,127.98,121.82,122.01,5477260,0
+ARM.US,D,20240405,000000,122.6,125.72,120.02,124.82,4537556,0
+ARM.US,D,20240408,000000,124.82,130.5,123.39,129.25,6943866,0
+ARM.US,D,20240409,000000,133.51,135.41,124.5,126.81,12997155,0
+ARM.US,D,20240410,000000,124.99,127.6,123.895,125.18,4974491,0
+ARM.US,D,20240411,000000,126,131.2,125.51,131.13,6139066,0
+ARM.US,D,20240412,000000,128.99,130.3389,125.37,126.33,4950851,0
+ARM.US,D,20240415,000000,126.2,126.87,120.95,122.32,5003304,0
+ARM.US,D,20240416,000000,122,124.24,120.91,122.22,4071531,0
+ARM.US,D,20240417,000000,121.87,122.6817,107.01,107.56,19639227,0
+ARM.US,D,20240418,000000,106.32,107.2963,102.58,104.92,11961197,0
+ARM.US,D,20240419,000000,100,103.01,85.61,87.16,29367698,0
+ARM.US,D,20240422,000000,89.94,94.315,89.06,93.11,15199464,0
+ARM.US,D,20240423,000000,97.32,98.37,95.05,96.04,11212389,0
+ARM.US,D,20240424,000000,102,103.75,97.2401,99.88,11697822,0
+ARM.US,D,20240425,000000,96.05,99.67,95.5,97.93,6140842,0
+ARM.US,D,20240426,000000,101.4,102.3,98.22,101.95,5651662,0
+ARM.US,D,20240429,000000,102.2,103.4,99.05,103.24,4009208,0
+ARM.US,D,20240430,000000,103.02,105.1944,100.85,101.21,3783680,0
+ARM.US,D,20240501,000000,99.98,100.6,95.24,95.29,6090454,0
+ARM.US,D,20240502,000000,98.99,100.3,96.13,98,4117395,0
+ARM.US,D,20240503,000000,101.62,104.36,100.4487,101.7,5780156,0
+ARM.US,D,20240506,000000,103.82,107.92,103.595,106.98,7489247,0
+ARM.US,D,20240507,000000,109.3,109.69,106.5404,107.8,8187311,0
+ARM.US,D,20240508,000000,107.8,109.94,104.65,106.07,15211317,0
+ARM.US,D,20240509,000000,99.27,106.9,97.76,103.59,29441153,0
+ARM.US,D,20240510,000000,106.2,110.3723,106.2,108.84,15281029,0
+ARM.US,D,20240513,000000,114,117.58,110.86,117.23,16402548,0
+ARM.US,D,20240514,000000,115.82,117.41,114.35,116.65,8046116,0
+ARM.US,D,20240515,000000,118.4,118.5,112.5163,113.67,9544257,0
+ARM.US,D,20240516,000000,115.69,116.8746,113.89,114.27,6446297,0
+ARM.US,D,20240517,000000,115.6,115.68,109.6101,110.35,7523269,0
+ARM.US,D,20240520,000000,111,111.3299,108.69,110.46,5260806,0
+ARM.US,D,20240521,000000,110,115.779,109.5,114.77,10468845,0
+ARM.US,D,20240522,000000,115.01,117.3605,111.65,112.43,8406909,0
+ARM.US,D,20240523,000000,117,117.33,110.38,112.53,8450553,0
+ARM.US,D,20240524,000000,112.77,115.56,111.6,114.64,4735978,0
+ARM.US,D,20240528,000000,115.455,125.98,115.32,124.94,16202680,0
+ARM.US,D,20240529,000000,123.7,123.7,119.05,120.65,8166773,0
+ARM.US,D,20240530,000000,121.8,123.5004,117.77,120.73,6809687,0
+ARM.US,D,20240531,000000,119.92,123.88,116.01,120.52,9110420,0
+ARM.US,D,20240603,000000,125,129.85,122.54,127.12,11447937,0
+ARM.US,D,20240604,000000,126.875,127.67,122.89,125.86,6879787,0
+ARM.US,D,20240605,000000,126.83,136.8499,126.72,136.67,12612251,0
+ARM.US,D,20240606,000000,134.79,138.41,132.41,137.125,8874515,0
+ARM.US,D,20240607,000000,136.93,140.97,135.31,136.57,6610104,0
+ARM.US,D,20240610,000000,134.785,142.09,132.5,139.91,8883753,0
+ARM.US,D,20240611,000000,139.08,147.5,139,143.92,11434769,0
+ARM.US,D,20240612,000000,146,158.71,145.2,155.59,17284330,0
+ARM.US,D,20240613,000000,157.335,161.49,150.67,158.05,15371944,0
+ARM.US,D,20240614,000000,159.9,167.69,153.5,157.89,22260010,0
+ARM.US,D,20240617,000000,160.17,162.7,153.6201,160.29,12826931,0
+ARM.US,D,20240618,000000,160.03,177.31,159.32,174.13,22339063,0
+ARM.US,D,20240620,000000,173.13,173.85,156,160.77,22162341,0
+ARM.US,D,20240621,000000,156.562,162.2,151.3725,160.3,21934971,0
+ARM.US,D,20240624,000000,156.87,157.77,150.6,151.07,9260941,0
+ARM.US,D,20240625,000000,151.57,161.95,149.5,160.61,10333156,0
+ARM.US,D,20240626,000000,161.63,166.8,159.51,164.72,11598298,0
+ARM.US,D,20240627,000000,162.556,168.82,160.79,166.935,8980296,0
+ARM.US,D,20240628,000000,167.25,170.88,162.33,163.62,7095948,0
+ARM.US,D,20240701,000000,163.43,163.85,152.55,158.83,8387526,0
+ARM.US,D,20240702,000000,156.85,163.6197,155.27,163.46,5753481,0
+ARM.US,D,20240703,000000,162.42,170.66,159.31,168.24,6649290,0
+ARM.US,D,20240705,000000,172,182.65,169.6001,181.19,14231323,0
+ARM.US,D,20240708,000000,181.04,186.38,179.5146,184.7,9516780,0
+ARM.US,D,20240709,000000,186.1,188.75,179.11,182.28,9258555,0
+ARM.US,D,20240710,000000,183.39,187.47,178.5,186.46,6986366,0
+ARM.US,D,20240711,000000,186.84,187.28,173.0301,173.19,10662180,0
+ARM.US,D,20240712,000000,174.07,183.05,173.5,181.18,8999709,0
+ARM.US,D,20240715,000000,182.11,183.74,176.86,177.53,5469526,0
+ARM.US,D,20240716,000000,180,180.95,172.54,178.77,5767464,0
+ARM.US,D,20240717,000000,169.98,172.36,161.53,161.7,12350620,0
+ARM.US,D,20240718,000000,165.85,166.66,152.22,158.33,10996288,0
+ARM.US,D,20240719,000000,162.85,165.05,160.63,163.4,7106840,0
+ARM.US,D,20240722,000000,165.47,168.79,162.68,163.55,6179128,0
+ARM.US,D,20240723,000000,163.2399,173.23,161.87,171.7,8036757,0
+ARM.US,D,20240724,000000,167.15,167.15,157.18,157.68,9321071,0
+ARM.US,D,20240725,000000,151.68,155.63,140,149.14,15995964,0
+ARM.US,D,20240726,000000,155.36,155.51,145.61,149,8156191,0
+ARM.US,D,20240729,000000,146.38,149.95,138.71,141.44,9603111,0
+ARM.US,D,20240730,000000,140.73,142.07,129.1,132.96,11738909,0
+ARM.US,D,20240731,000000,143.41,145.48,138.94,144.17,16512997,0
+ARM.US,D,20240801,000000,128.71,134.87,118.18,121.51,31205165,0
+ARM.US,D,20240802,000000,114.74,115.63,108.73,113.45,14669989,0
+ARM.US,D,20240805,000000,98.5,113.5,96.66,110.45,15552582,0
+ARM.US,D,20240806,000000,115.53,117.97,109.5,113.39,11424968,0
+ARM.US,D,20240807,000000,117.8,120.09,106.53,107.09,13228487,0
+ARM.US,D,20240808,000000,111.8,118.68,107.94,118.43,9931650,0
+ARM.US,D,20240809,000000,118.98,120.29,115.77,117,6421299,0
+ARM.US,D,20240812,000000,117.66,122,115.32,117.13,6345188,0
+ARM.US,D,20240813,000000,119.7,125.7,118.3,123.79,8894429,0
+ARM.US,D,20240814,000000,128.82,130.6999,123.79,125.92,11101703,0
+ARM.US,D,20240815,000000,129.76,132.05,128.43,130.44,8011345,0
+ARM.US,D,20240816,000000,131.2,133.1,129.8,130.3,6100567,0
+ARM.US,D,20240819,000000,130.62,132.44,126.29,132.31,6272107,0
+ARM.US,D,20240820,000000,132.215,135.6,128.02,129.95,5847701,0
+ARM.US,D,20240821,000000,131.41,131.46,127.79,131.2,6235306,0
+ARM.US,D,20240822,000000,132.43,133.63,128.55,129.72,4736284,0
+ARM.US,D,20240823,000000,130,138.05,129.74,135.63,7286758,0
+ARM.US,D,20240826,000000,134.505,135.3,127.36,128.9,6042284,0
+ARM.US,D,20240827,000000,127.465,131.62,125.49,131.2,4241383,0
+ARM.US,D,20240828,000000,130,131.3,121.88,125.32,7388108,0
+ARM.US,D,20240829,000000,125.5,134.94,125.37,131.93,9715222,0
+ARM.US,D,20240830,000000,133.32,137.1,131.84,132.88,4763139,0
+ARM.US,D,20240903,000000,129.865,130.39,122.04,123.74,6382503,0
+ARM.US,D,20240904,000000,121.7,123.4,117.42,120.95,6041559,0
+ARM.US,D,20240905,000000,118.8,124.4668,118.63,123.09,4660243,0
+ARM.US,D,20240906,000000,122.0038,122.165,114.91,117.29,6769965,0
+ARM.US,D,20240909,000000,122.635,126.24,120.08,125.54,7321547,0
+ARM.US,D,20240910,000000,128.045,128.4668,123.0215,127.22,4896193,0
+ARM.US,D,20240911,000000,129.2,140.63,128.1787,140.32,11056785,0
+ARM.US,D,20240912,000000,136.32,141.38,135.7,139.18,7005879,0
+ARM.US,D,20240913,000000,142,149.93,141.37,147.37,10883334,0
+ARM.US,D,20240916,000000,143,143.76,136.55,138.4,9734693,0
+ARM.US,D,20240917,000000,140.4,142.5,136.28,136.84,5117856,0
+ARM.US,D,20240918,000000,137,143.1,136.7,138.36,6306277,0
+ARM.US,D,20240919,000000,144.99,147.42,140.14,140.59,7688965,0
+ARM.US,D,20240920,000000,140,140.85,137.41,138.9,7362039,0
+ARM.US,D,20240923,000000,139.96,143.6,139.8,141.72,4567102,0
+ARM.US,D,20240924,000000,142.28,144.6979,139.72,143.3,4907715,0
+ARM.US,D,20240925,000000,143.3,149.74,143.16,146.43,6406112,0
+ARM.US,D,20240926,000000,152,152.3896,144,149.16,7025510,0
+ARM.US,D,20240927,000000,150,150.75,144.3,145.58,4375076,0
+ARM.US,D,20240930,000000,140.96,145,140.62,143.01,4037676,0
+ARM.US,D,20241001,000000,142.84,144.39,135.85,136.08,6028077,0
+ARM.US,D,20241002,000000,136.61,139.3,132.8,137.03,3884358,0
+ARM.US,D,20241003,000000,136.23,141.44,136,138.24,3035369,0
+ARM.US,D,20241004,000000,141.2,142,137.6001,140.55,3765664,0
+ARM.US,D,20241007,000000,139.48,144.89,139.11,141.34,4763687,0
+ARM.US,D,20241008,000000,141.56,144.25,140.8818,143.6,3690480,0
+ARM.US,D,20241009,000000,144.59,148.64,142.15,148.43,5476059,0
+ARM.US,D,20241010,000000,146.24,152,145.02,149.33,4341701,0
+ARM.US,D,20241011,000000,149.1,152.3,148.3,151.46,3399021,0
+ARM.US,D,20241014,000000,153.1,164.16,153.1,161.82,9073284,0
+ARM.US,D,20241015,000000,160,160.62,147,150.67,9584294,0
+ARM.US,D,20241016,000000,154,155.2,151.2942,152.5,5052062,0
+ARM.US,D,20241017,000000,157.71,158.8,154.09,154.6,5959974,0
+ARM.US,D,20241018,000000,155.565,155.7399,151.96,153.03,3404374,0
+ARM.US,D,20241021,000000,152.195,154.1133,149.4,152.35,6025865,0
+ARM.US,D,20241022,000000,150.46,152.94,149.83,152.58,2895964,0
+ARM.US,D,20241023,000000,147.8,148.44,140.7,142.41,9708847,0
+ARM.US,D,20241024,000000,143.3,143.59,138.4,141.04,5630347,0
+ARM.US,D,20241025,000000,142,145.56,141.5,143.75,4425012,0
+ARM.US,D,20241028,000000,145,152.58,144.2,150.02,5720588,0
+ARM.US,D,20241029,000000,150,157.69,148.28,157.17,5317607,0
+ARM.US,D,20241030,000000,152.5,155.4777,150.48,154.4,3784845,0
+ARM.US,D,20241031,000000,145.26,146.23,140.25,141.3,7431878,0
+ARM.US,D,20241101,000000,144.17,146.78,140.62,141.48,4716064,0
+ARM.US,D,20241104,000000,140,142.5,137.29,137.53,3263574,0
+ARM.US,D,20241105,000000,139,141.3,138.33,140.65,3635034,0
+ARM.US,D,20241106,000000,143.73,146.06,141.01,144.68,10774420,0
+ARM.US,D,20241107,000000,140.0001,154.65,139.51,150.65,16365148,0
+ARM.US,D,20241108,000000,148.7,149.12,144.42,147.48,6469780,0
+ARM.US,D,20241111,000000,145.59,145.95,138.7,141.965,7446051,0
+ARM.US,D,20241112,000000,141.52,143.12,137.3,139.92,4306975,0
+ARM.US,D,20241113,000000,139.57,140.535,135.07,135.09,4945316,0
+ARM.US,D,20241114,000000,137.25,138.7922,134.8004,136.35,4069480,0
+ARM.US,D,20241115,000000,133.17,133.3,126.81,128.73,7740277,0
+ARM.US,D,20241118,000000,127.5,130.11,126.356,128.66,5737329,0
+ARM.US,D,20241119,000000,128.5,133.7,127.89,133.06,4051608,0
+ARM.US,D,20241120,000000,131.02,133.77,130.0755,133.7,3913472,0
+ARM.US,D,20241121,000000,136.25,138.2,131.13,133.14,4127617,0
+ARM.US,D,20241122,000000,132,136.27,131.45,135.99,3330342,0
+ARM.US,D,20241125,000000,138.67,142.24,138.09,139.68,4745683,0
+ARM.US,D,20241126,000000,139.51,140.2,135.6,136.72,2605036,0
+ARM.US,D,20241127,000000,134.85,135.35,129.6,133.37,5498108,0
+ARM.US,D,20241129,000000,133.04,137.28,132.59,134.29,2491333,0
+ARM.US,D,20241202,000000,134.2,141.4,134.2,140.34,5503965,0
+ARM.US,D,20241203,000000,139.5,142.2999,139.44,140.38,3954636,0
+ARM.US,D,20241204,000000,142.5,144.54,141.06,141.3,2959784,0
+ARM.US,D,20241205,000000,140.86,142.46,137.56,137.95,4769912,0
+ARM.US,D,20241206,000000,138.145,142.42,136.63,140.89,3394674,0
+ARM.US,D,20241209,000000,140.15,143.2,136.26,139.64,3491704,0
+ARM.US,D,20241210,000000,138.65,140.72,135.83,137.29,2826220,0
+ARM.US,D,20241211,000000,137,144.3104,136.7645,143.16,4473108,0
+ARM.US,D,20241212,000000,142,150,140.7,148,7249978,0
+ARM.US,D,20241213,000000,151.51,156.4,150.95,151.91,8140439,0
+ARM.US,D,20241216,000000,153,153,142.04,145,6443771,0
+ARM.US,D,20241217,000000,143.61,144,137.82,142.8,6373774,0
+ARM.US,D,20241218,000000,143.5,146.64,134.345,136.56,4255490,0
+ARM.US,D,20241219,000000,137.01,140.2099,131.95,132.1,6153537,0
+ARM.US,D,20241220,000000,129.66,135.79,128.3025,132.15,5601366,0
+ARM.US,D,20241223,000000,129.89,130.25,123.26,126.87,8531427,0
+ARM.US,D,20241224,000000,127.46,133.11,127.2,131.79,3464234,0
+ARM.US,D,20241226,000000,130.9,133.2999,129.63,129.69,2524443,0
+ARM.US,D,20241227,000000,128.995,130.26,126.7,129.2,2801559,0
+ARM.US,D,20241230,000000,126.655,127.71,124.82,125.91,2719253,0
+ARM.US,D,20241231,000000,125.52,126.54,123.11,123.36,2690240,0
+ARM.US,D,20250102,000000,124.995,129.4,124.995,128.2,3747765,0
+ARM.US,D,20250103,000000,129.64,141.45,129.515,141.08,7206802,0
+ARM.US,D,20250106,000000,142.79,150.14,142.79,147.41,7056686,0
+ARM.US,D,20250107,000000,147.84,148.45,140.17,144.38,5602824,0
+ARM.US,D,20250108,000000,142.34,148.25,142.23,145.2,3418683,0
+ARM.US,D,20250110,000000,140.8,141.88,138.02,140.49,3156713,0
+ARM.US,D,20250113,000000,137,138.02,134.63,137.07,3343163,0
+ARM.US,D,20250114,000000,139.785,143.1299,138.05,140.06,3240342,0
+ARM.US,D,20250115,000000,143,148.25,142.8252,147.4,4849822,0
+ARM.US,D,20250116,000000,148.24,150.01,144.23,147.52,4353352,0
+ARM.US,D,20250117,000000,149.2,151.6,147.77,149.26,4217349,0
+ARM.US,D,20250121,000000,149.85,156.9711,147.01,155.2,6807499,0
+ARM.US,D,20250122,000000,160.37,182.88,159.95,179.93,27244374,0
+ARM.US,D,20250123,000000,170.39,170.39,162.5,166.56,16494388,0
+ARM.US,D,20250124,000000,166.5,168.7263,162.45,162.52,6532374,0
+ARM.US,D,20250127,000000,148.9,152.27,142.3176,145.96,11715378,0
+ARM.US,D,20250128,000000,148,150.5,145.96,149.47,5572268,0
+ARM.US,D,20250129,000000,150.66,151.75,145.21,147.6,2814289,0
+ARM.US,D,20250130,000000,150.3,154.88,149.5,153.23,4531885,0
+ARM.US,D,20250131,000000,154,162.96,153.55,159.55,8015390,0
+ARM.US,D,20250203,000000,153.55,159.36,152,155.65,4104706,0
+ARM.US,D,20250204,000000,157.5,163.65,155.8,162.2,5086049,0
+ARM.US,D,20250205,000000,162.94,173.95,162.5,173.26,13412829,0
+ARM.US,D,20250206,000000,162,170.45,158.7,167.47,11885899,0
+ARM.US,D,20250207,000000,166.5,170.7364,160.8695,162.51,5915058,0
+ARM.US,D,20250210,000000,162.955,163.3999,158.5801,160.84,3443462,0
+ARM.US,D,20250211,000000,160.07,163.11,157.2875,157.74,3108636,0
+ARM.US,D,20250212,000000,155,157.9,154.01,155.41,3470140,0
+ARM.US,D,20250213,000000,154.97,168.39,153.8,164.83,11433801,0
+ARM.US,D,20250214,000000,160.165,161.3442,156.12,159.54,6084844,0
+ARM.US,D,20250218,000000,160.5,161.15,155.65,160.32,4809710,0
+ARM.US,D,20250219,000000,157.56,160.9357,152.29,154.36,5228795,0
+ARM.US,D,20250220,000000,153.2,154.05,147.53,150.85,3865999,0
+ARM.US,D,20250221,000000,151.245,151.99,143.8,144.84,4916989,0
+ARM.US,D,20250224,000000,145.055,145.6117,138.05,140.53,3829698,0
+ARM.US,D,20250225,000000,139.32,139.5,133.16,136.7,5786313,0
+ARM.US,D,20250226,000000,139.43,141.57,137.91,138.97,3263180,0
+ARM.US,D,20250227,000000,142.01,144.41,130.145,130.34,4799626,0
+ARM.US,D,20250228,000000,129.3,133.98,127.43,131.69,4253846,0
+ARM.US,D,20250303,000000,133,133.94,120.0701,121.1,7356741,0
+ARM.US,D,20250304,000000,121.91,125.91,117.89,122.49,8075722,0
+ARM.US,D,20250305,000000,124.625,125.49,120.36,124.78,4601581,0
+ARM.US,D,20250306,000000,120.7,123.4,117.75,117.92,5014553,0
+ARM.US,D,20250307,000000,118.52,127.5811,117.52,125.55,6537634,0
+ARM.US,D,20250310,000000,120.5,121.8,114.38,116.38,7267413,0
+ARM.US,D,20250311,000000,116,118.5,110.25,111.49,8069201,0
+ARM.US,D,20250312,000000,115.52,117.98,112,112.7,5291214,0
+ARM.US,D,20250313,000000,114,114.78,109.9,112.05,4480686,0
+ARM.US,D,20250314,000000,115.79,118.62,115.21,117.94,4573896,0
+ARM.US,D,20250317,000000,118.06,123.7,118.0549,121.37,3444925,0
+ARM.US,D,20250318,000000,120.56,120.6476,116.36,119.72,3138784,0
+ARM.US,D,20250319,000000,119.44,120.49,116.244,117.91,3729575,0
+ARM.US,D,20250320,000000,116.82,120.44,115.81,119.07,2335162,0
+ARM.US,D,20250321,000000,116.375,119.43,115.5,119.07,2552391,0
+ARM.US,D,20250324,000000,122.06,126.27,122,124.85,4314334,0
+ARM.US,D,20250325,000000,124.92,125.5,123.1,124.28,1887287,0
+ARM.US,D,20250326,000000,123,123.45,114.17,114.93,4898639,0
+ARM.US,D,20250327,000000,114,114.04,109.25,112.47,4203112,0
+ARM.US,D,20250328,000000,111.5,113.1763,106.73,107.8,4624071,0
+ARM.US,D,20250331,000000,104,106.93,101.3638,106.79,4662707,0
+ARM.US,D,20250401,000000,105.72,108.4699,103.58,106.98,4236103,0
+ARM.US,D,20250402,000000,104.38,110.1349,104.38,108.14,2350625,0
+ARM.US,D,20250403,000000,101.16,103.24,97.33,97.72,8088131,0
+ARM.US,D,20250404,000000,91.65,95.38,84.3901,87.71,12485983,0
+ARM.US,D,20250407,000000,80.92,94.14,80,88.63,9081667,0
+ARM.US,D,20250408,000000,94.375,96.5502,84.117,85.82,8447500,0
+ARM.US,D,20250409,000000,85.615,107.9401,85.19,106.59,13935053,0
+ARM.US,D,20250410,000000,98.9,102,95.345,100.46,8620945,0
+ARM.US,D,20250411,000000,100,105.665,98.802,103.99,6481201,0
+ARM.US,D,20250414,000000,108.21,109.46,102.86,105.06,3674719,0
+ARM.US,D,20250415,000000,104.81,106.3142,102.66,103.8,3092066,0
+ARM.US,D,20250416,000000,98,101.71,97.895,101,4881728,0
+ARM.US,D,20250417,000000,102.26,102.26,98.8401,100.73,3124931,0
+ARM.US,D,20250421,000000,99.79,100.23,95.32,96.83,4231800,0
+ARM.US,D,20250422,000000,98.22,101.847,97.9035,100.55,3808524,0
+ARM.US,D,20250423,000000,106.4,109.86,104.67,105.16,5140745,0
+ARM.US,D,20250424,000000,107.36,112.5,106.98,112.01,5047646,0
+ARM.US,D,20250425,000000,112,114.83,110.56,113.34,3908380,0
+ARM.US,D,20250428,000000,112.53,114.18,110.01,112.08,3241285,0
+ARM.US,D,20250429,000000,112.6,113.5911,111.49,111.65,1953963,0
+ARM.US,D,20250430,000000,108.595,114.24,107.54,114.05,3737401,0
+ARM.US,D,20250501,000000,117,119.5709,115.23,115.4,6993600,0
+ARM.US,D,20250502,000000,118.57,123.98,118.46,123.27,5131987,0
+ARM.US,D,20250505,000000,121.09,123.43,120.5,121.95,3525176,0
+ARM.US,D,20250506,000000,118,123.58,118,122.44,4236058,0
+ARM.US,D,20250507,000000,123.105,124.44,120.19,124.19,9237893,0
+ARM.US,D,20250508,000000,119.195,119.8,114.33,116.52,15725322,0
+ARM.US,D,20250509,000000,117.56,118.82,114.8,115.8,5364763,0
+ARM.US,D,20250512,000000,121.635,125.45,121.3,124.81,7552649,0
+ARM.US,D,20250513,000000,125,128.9,124.2,126.68,7630738,0
+ARM.US,D,20250514,000000,128.97,134.97,128.81,133.45,8876042,0
+ARM.US,D,20250515,000000,133.005,135.18,129,133.07,5357922,0
+ARM.US,D,20250516,000000,133.35,136.15,132.9,135.96,4789901,0
+ARM.US,D,20250519,000000,130.355,133.28,129.53,132.05,4195586,0
+ARM.US,D,20250520,000000,131.84,132.04,129.7,131.04,3108482,0
+ARM.US,D,20250521,000000,128.92,135.34,128.6,130.45,4810123,0
+ARM.US,D,20250522,000000,129.6,131.1388,128.9578,129.28,2366176,0
+ARM.US,D,20250523,000000,126.14,127.66,124.9,127.18,2966784,0
+ARM.US,D,20250527,000000,130.05,135.99,129.73,133.96,5507532,0
+ARM.US,D,20250528,000000,134.825,138.5,133.95,135.54,5937438,0
+ARM.US,D,20250529,000000,138.5,138.59,126.75,128.1,7438789,0
+ARM.US,D,20250530,000000,127.61,127.8,121.56,124.54,5786646,0
+ARM.US,D,20250602,000000,124.8,127.48,123.5875,126.055,3297546,0
+ARM.US,D,20250603,000000,127.53,130.64,126.93,128.78,3445675,0
+ARM.US,D,20250604,000000,129.4,130.6848,127.3301,130.36,2473376,0
+ARM.US,D,20250605,000000,131.09,134.25,128.49,129.55,3558230,0
+ARM.US,D,20250606,000000,129.93,135.16,129.93,133.11,3212500,0
+ARM.US,D,20250609,000000,135,141.3198,134.82,138.61,6864643,0
+ARM.US,D,20250610,000000,138.8,141.58,135.87,140.63,4544099,0
+ARM.US,D,20250611,000000,140.99,144.2999,138.9412,140.38,3594057,0
+ARM.US,D,20250612,000000,137.44,140.63,137.21,138.62,3244823,0
+ARM.US,D,20250613,000000,135.81,138.52,134.57,135.55,3307735,0
+ARM.US,D,20250616,000000,137.25,143.58,137.25,142.04,4166296,0
+ARM.US,D,20250617,000000,140.83,149.25,140.5,144.72,5883239,0
+ARM.US,D,20250618,000000,145.16,147.98,143.18,146.05,3638366,0
+ARM.US,D,20250620,000000,146.705,148.48,143.26,145.04,3798306,0
+ARM.US,D,20250623,000000,143,149.59,142.6,149.33,4742264,0
+ARM.US,D,20250624,000000,151,157.23,150.9,156.41,5587282,0
+ARM.US,D,20250625,000000,157.11,159.88,156.68,157.31,4750959,0
+ARM.US,D,20250626,000000,158.535,160.4,157.245,158.15,4519565,0
+ARM.US,D,20250627,000000,159,166.36,158.76,165.46,7495465,0
+ARM.US,D,20250630,000000,166.965,168.3099,161.2217,161.74,5531639,0
+ARM.US,D,20250701,000000,160,161.75,153.5172,156.33,6369768,0
+ARM.US,D,20250702,000000,154.205,155.24,152.03,154.63,5027678,0
+ARM.US,D,20250703,000000,155.86,157.42,154.1601,155.09,2499259,0
+ARM.US,D,20250707,000000,154,154,145.4,146.88,6964769,0
+ARM.US,D,20250708,000000,148.93,150,147.05,147.79,4150262,0
+ARM.US,D,20250709,000000,149.59,152.78,147.8,148.02,3848507,0
+ARM.US,D,20250710,000000,149,149,145.6181,148.55,3652380,0
+ARM.US,D,20250711,000000,146.68,151.1,144.28,145.94,3954206,0
+ARM.US,D,20250714,000000,145.94,145.96,140.7,144.54,5882783,0
+ARM.US,D,20250715,000000,148.375,150.15,146.3501,147.11,4182225,0
+ARM.US,D,20250716,000000,151.325,155.04,148.21,153.9,7451580,0
+ARM.US,D,20250717,000000,157.11,159.4998,153.5404,157.18,4891514,0
+ARM.US,D,20250718,000000,158.5,161.95,156.385,156.74,4869474,0
+ARM.US,D,20250721,000000,159.15,164.58,158.1891,161.92,5462802,0
+ARM.US,D,20250722,000000,161,162.1318,153.24,156.5,5167949,0
+ARM.US,D,20250723,000000,156.96,159.7499,155.71416,159.28,3398613,0
+ARM.US,D,20250724,000000,160,161.75,157.9,159.99,2228382,0
+ARM.US,D,20250725,000000,160,164.58,159.14,163.17,3151871,0
+ARM.US,D,20250728,000000,165.02,166.88,162.0368,164.37,4027941,0
+ARM.US,D,20250729,000000,164,166.2475,160.78,163.47,3546455,0
+ARM.US,D,20250730,000000,162.32,165.25,161.36,163.325,4885275,0
+ARM.US,D,20250731,000000,148.35,149,139.11,141.375,22624867,0
+ARM.US,D,20250801,000000,137.995,140.06,135.25,137.58,7673360,0
+ARM.US,D,20250804,000000,140.1,140.6098,138.25,140.05,4866896,0
+ARM.US,D,20250805,000000,140.5,140.88,135.21,137.23,4384607,0
+ARM.US,D,20250806,000000,137.41,137.8,135.01,136.12,3241026,0
+ARM.US,D,20250807,000000,137.77,139.68,134.61,135.57,4269209,0
+ARM.US,D,20250808,000000,136.67,139.45,135.36,138.5,3483747,0
+ARM.US,D,20250811,000000,139.52,146.43,139.25,141.05,5673358,0
+ARM.US,D,20250812,000000,142.85,143,140.42,142.39,4004257,0
+ARM.US,D,20250813,000000,143.45,145.2,141.39,141.6,3335791,0
+ARM.US,D,20250814,000000,140.29,140.68,138.27,140.55,4927774,0
+ARM.US,D,20250815,000000,140.55,141.78,137.77,138.91,3434478,0
+ARM.US,D,20250818,000000,137.91,141.5102,137.5295,141.06,2892949,0
+ARM.US,D,20250819,000000,140.93,142.8,133.7,134.01,4751607,0
+ARM.US,D,20250820,000000,132.7,133.13,127.03,131.16,5838744,0
+ARM.US,D,20250821,000000,130.89,133.63,130.21,133.28,4107208,0
+ARM.US,D,20250822,000000,133,140.35,132.68,137.92,4041485,0
+ARM.US,D,20250825,000000,138.295,139,136,137.78,1870929,0
+ARM.US,D,20250826,000000,138.34,141.41,137.85,140.26,2515358,0
+ARM.US,D,20250827,000000,140.27,141.96,138.83,140.66,2499461,0
+ARM.US,D,20250828,000000,140.6,143.7996,139.7574,142.55,2882933,0
+ARM.US,D,20250829,000000,140.67,140.78,137.31,138.31,3615984,0
+ARM.US,D,20250902,000000,133.62,134.89,130.41,132.34,5833676,0
+ARM.US,D,20250903,000000,133.65,134.1,130.71,131.42,3202139,0
+ARM.US,D,20250904,000000,131.135,136.115,130.26,135.48,3274910,0
+ARM.US,D,20250905,000000,138,138.82,135.35,138.17,2822396,0
+ARM.US,D,20250908,000000,138.71,141.15,138.14,139.14,2573149,0
+ARM.US,D,20250909,000000,139.14,141.7385,139.1,140.8,2083374,0
+ARM.US,D,20250910,000000,143.3,154.5,142.8,154.14,11219684,0
+ARM.US,D,20250911,000000,152.85,158.89,152.85,154.7,6342151,0
+ARM.US,D,20250912,000000,155.24,155.55,149.02,150.64,3605208,0
+ARM.US,D,20250915,000000,151.25,154.9781,151.025,153.86,2570378,0
+ARM.US,D,20250916,000000,153.76,155.8,152.3462,153.85,2385321,0
+ARM.US,D,20250917,000000,153,154.6588,150.1,153.37,2500041,0
+ARM.US,D,20250918,000000,147.21,149.24,142,146.54,12214996,0
+ARM.US,D,20250919,000000,145.805,145.805,142.38,142.91,8770184,0
+ARM.US,D,20250922,000000,142.15,145.55,141.35,144.48,4705820,0
+ARM.US,D,20250923,000000,145.41,146.16,140.28,140.99,4823904,0
+ARM.US,D,20250924,000000,142.15,146,141.31,144.3,4545711,0
+ARM.US,D,20250925,000000,141.5,142.8,138,140.65,4312171,0
+ARM.US,D,20250926,000000,141,141.0799,137.62,139.62,3757082,0
+ARM.US,D,20250929,000000,141.22,142.3,139.34,139.8,2988896,0
+ARM.US,D,20250930,000000,139.895,141.68,138.49,141.49,2550745,0
+ARM.US,D,20251001,000000,142.41,151.25,142.36,150.38,7886785,0
+ARM.US,D,20251002,000000,150.85,152.5,149.41,152.145,3573072,0
+ARM.US,D,20251003,000000,152.88,154.5468,150.66,152.64,2533633,0
+ARM.US,D,20251006,000000,155.6,160.54,154.64931,156.22,5095938,0
+ARM.US,D,20251007,000000,157,161,154.35,159.345,5179075,0
+ARM.US,D,20251008,000000,158.5,168.51,156.5,166.77,9048765,0
+ARM.US,D,20251009,000000,164.51,171.86,161.21,170.66,8685569,0
+ARM.US,D,20251010,000000,170.6,171.59,153.22,154.81,8383969,0
+ARM.US,D,20251013,000000,160.805,175,157,171.94,11188193,0
+ARM.US,D,20251014,000000,171.595,180.34,167.54,168.16,12821187,0
+ARM.US,D,20251015,000000,172.06,174,167.1,170.67,7692830,0
+ARM.US,D,20251016,000000,173.58,175.97,168.6264,171.19,4581189,0
+ARM.US,D,20251017,000000,169.73,169.73,163.61,165.61,4645269,0
+ARM.US,D,20251020,000000,167.5,173.04,167.415,171.5,3654095,0
+ARM.US,D,20251021,000000,170.53,173.845,167.06,169.38,4776145,0
+ARM.US,D,20251022,000000,168.06,170.835,160.8524,165.71,4302283,0
+ARM.US,D,20251023,000000,164.56,169.29,164.07,166.6,2775737,0
+ARM.US,D,20251024,000000,170.19,174.4499,169.66,170.68,3665243,0
+ARM.US,D,20251027,000000,174.485,183.16,174.27,178.62,6552357,0
+ARM.US,D,20251028,000000,178.01,179.12,172.93,173.09,3335494,0
+ARM.US,D,20251029,000000,175.27,177.25,169.37,170.39,3098253,0
+ARM.US,D,20251030,000000,168.62,168.999,165.3001,165.45,2855952,0
+ARM.US,D,20251031,000000,168.5,171.88,166.935,169.82,3704417,0
+ARM.US,D,20251103,000000,171.3,173.54,168.36,168.68,2230065,0
+ARM.US,D,20251104,000000,162,166.14,160.4,160.73,3936622,0
+ARM.US,D,20251105,000000,158.74,164.33,156.33,160.19,6941840,0
+ARM.US,D,20251106,000000,167,167.4799,155.18,158.25,7123713,0
+ARM.US,D,20251107,000000,154.74,155.23,146.29,152.38,5794581,0
+ARM.US,D,20251110,000000,158.48,159.315,154.55,154.84,3274225,0
+ARM.US,D,20251111,000000,153,153,146.7017,149.74,4075260,0
+ARM.US,D,20251112,000000,151.07,152.48,146.8471,148.75,2602094,0
+ARM.US,D,20251113,000000,146.995,147.635,138.38,140.31,6496039,0
+ARM.US,D,20251114,000000,136.91,143.745,135.1,139.77,3717909,0
+ARM.US,D,20251117,000000,139.57,143.8,138.19,140.26,2977455,0
+ARM.US,D,20251118,000000,138.185,139.54,133.24,136.04,3993028,0
+ARM.US,D,20251119,000000,137.6,138.56,134.92,136.99,3499406,0
+ARM.US,D,20251120,000000,142.28,143.32,131.85,132.53,4609731,0
+ARM.US,D,20251121,000000,132.53,133.27,125.17,131.57,6166756,0
+ARM.US,D,20251124,000000,132.825,136.015,132.55,134.71,3417562,0
+ARM.US,D,20251125,000000,132,132.5,126.92,131.44,4858068,0
+ARM.US,D,20251126,000000,133.5,134.65,132.36,132.61,2806661,0
+ARM.US,D,20251128,000000,133.79,135.66,132.7,135.56,1559120,0
+ARM.US,D,20251201,000000,133.43,136.58,133,135.01,2365032,0
+ARM.US,D,20251202,000000,136.03,139.35,135.74,136.48,2184900,0
+ARM.US,D,20251203,000000,137.36,139.56,135.8075,139.19,2152046,0
+ARM.US,D,20251204,000000,139.695,141.3999,138.2179,140.49,2390177,0
+ARM.US,D,20251205,000000,143.21,144.25,140.49,141.31,2445167,0
+ARM.US,D,20251208,000000,143,143.4139,138.31,139.78,2168104,0
+ARM.US,D,20251209,000000,139.57,142.22,138.36,141.93,2303389,0
+ARM.US,D,20251210,000000,141.74,142.8,140,141.52,1765750,0
+ARM.US,D,20251211,000000,137.99,138.26,133.092,136.14,4227495,0
+ARM.US,D,20251212,000000,135.31,137,130.4108,130.89,3965905,0
+ARM.US,D,20251215,000000,126.38,128.74,123.145,124.37,6924831,0
+ARM.US,D,20251216,000000,123.5,124,117.83,121.1,6198849,0
+ARM.US,D,20251217,000000,121.575,121.6346,112.63,114.58,8686630,0
+ARM.US,D,20251218,000000,117.13,118.0646,113.43,113.51,5194927,0
+ARM.US,D,20251219,000000,114.215,115.21,113.42,114.03,7854513,0
+ARM.US,D,20251222,000000,117.17,117.21,112.67,113.29,7754264,0
+ARM.US,D,20251223,000000,112.72,112.9,110.29,112.02,7045304,0
+ARM.US,D,20251224,000000,112.09,112.32,110.5801,111.55,2160476,0
+ARM.US,D,20251226,000000,111.465,111.6,110.1,110.27,3054343,0
+ARM.US,D,20251229,000000,108.73,111.29,108.3801,110.51,3347668,0
+ARM.US,D,20251230,000000,111.13,112,110.39,110.86,3616902,0
+ARM.US,D,20251231,000000,110.665,111.6,109.29,109.31,3455574,0
+ARM.US,D,20260102,000000,112.83,116.29,112.83,114.73,6711818,0
+ARM.US,D,20260105,000000,120.36,122.5,116.03,116.11,6859514,0
+ARM.US,D,20260106,000000,117.52,117.97,114.99,115.53,3290097,0
+ARM.US,D,20260107,000000,114.93,117.2,113.97,115.68,5117601,0
+ARM.US,D,20260108,000000,115.82,116.2799,110.553,113.08,4700980,0
+ARM.US,D,20260109,000000,113.91,113.98,109.52,111.79,5292918,0
+ARM.US,D,20260112,000000,110.94,111.61,109.25,111.14,4443138,0
+ARM.US,D,20260113,000000,108.87,111.75,105.9,107.84,7749424,0
+ARM.US,D,20260114,000000,106.37,106.49,102.01,104.99,7570137,0
+ARM.US,D,20260115,000000,108.13,108.885,104.95,105.11,5775761,0
+ARM.US,D,20260116,000000,106.66,107.96,105.19,105.78,5291129,0
+ARM.US,D,20260120,000000,104.86,110.74,104.41,107.17,7318170,0
+ARM.US,D,20260121,000000,111.075,117.28,111.075,113.92,13666024,0
+ARM.US,D,20260122,000000,120.705,123.5,118.65,119.2,14162097,0
+ARM.US,D,20260123,000000,120.88,121.85,114.58,116.07,6814502,0
+ARM.US,D,20260126,000000,116.35,116.4399,114.06,114.73,3716649,0
+ARM.US,D,20260127,000000,116.155,117.39,114.235,114.88,4500562,0
+ARM.US,D,20260128,000000,115,115.78,109.06,109.96,7947394,0
+ARM.US,D,20260129,000000,110.06,110.4,104.11,108.43,6154661,0
+ARM.US,D,20260130,000000,107.09,108,105.03,105.36,4950724,0
+ARM.US,D,20260202,000000,104.58,108.12,104.01,106.93,5001144,0
+ARM.US,D,20260203,000000,108,109.36,101.57,104.55,7058027,0
+ARM.US,D,20260204,000000,105,108.185,103,104.9,12213701,0
+ARM.US,D,20260205,000000,104.48,115.1,100.02,110.88,24624969,0
+ARM.US,D,20260206,000000,112.715,124.31,112.53,123.7,15788966,0
+ARM.US,D,20260209,000000,120.25,125.245,118.25,124.61,6817400,0
+ARM.US,D,20260210,000000,124.37,130.9,124.25,125.95,8913476,0
+ARM.US,D,20260211,000000,127.51,129.54,125.16,125.28,4145197,0
+ARM.US,D,20260212,000000,125.28,128.24,120.82,122.19,5981961,0
+ARM.US,D,20260213,000000,120.12,127.42,119.7,125.28,4417607,0
+ARM.US,D,20260217,000000,124.5,127,120.58,126.89,4268855,0
+ARM.US,D,20260218,000000,128.6,130.4,126,127.255,4270334,0
diff --git a/daily/us/nasdaq stocks/1/arqqw.us.txt b/daily/us/nasdaq stocks/1/arqqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8aefa8542bf1127c8ddc62de1c20893cb3a6fcd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arqqw.us.txt	
@@ -0,0 +1,1148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQQW.US,D,20210414,000000,1.17,1.17,0.84,0.84,404,0
+ARQQW.US,D,20210420,000000,0.8,1,0.8,1,6582,0
+ARQQW.US,D,20210421,000000,0.9999,0.9999,0.9999,0.9999,102,0
+ARQQW.US,D,20210423,000000,0.95,0.95,0.8,0.8,5152,0
+ARQQW.US,D,20210426,000000,0.82,0.82,0.8,0.82,1346,0
+ARQQW.US,D,20210427,000000,0.8,0.8,0.7909,0.7909,1121,0
+ARQQW.US,D,20210428,000000,0.7,0.8,0.66,0.8,82547,0
+ARQQW.US,D,20210429,000000,0.8,0.836,0.8,0.8071,25648,0
+ARQQW.US,D,20210503,000000,1.08,1.08,0.81,0.86,1693,0
+ARQQW.US,D,20210504,000000,0.7001,0.93,0.7001,0.93,1778,0
+ARQQW.US,D,20210511,000000,1.06,1.06,0.8,0.8,48389,0
+ARQQW.US,D,20210512,000000,0.86,1,0.8101,0.88,799554,0
+ARQQW.US,D,20210513,000000,0.95,1.09,0.9025,0.99,329067,0
+ARQQW.US,D,20210514,000000,1.01,1.01,0.9001,0.92,67407,0
+ARQQW.US,D,20210517,000000,0.9,0.96,0.855,0.855,45377,0
+ARQQW.US,D,20210518,000000,0.855,0.9,0.8,0.82,155397,0
+ARQQW.US,D,20210519,000000,0.8001,0.93,0.8,0.82,203852,0
+ARQQW.US,D,20210520,000000,0.81,0.919899,0.81,0.86,226642,0
+ARQQW.US,D,20210521,000000,0.83,0.8997,0.82,0.8922,45416,0
+ARQQW.US,D,20210524,000000,0.8997,0.93,0.87,0.92,30972,0
+ARQQW.US,D,20210525,000000,0.93,0.96,0.87,0.95,79695,0
+ARQQW.US,D,20210526,000000,0.95,1.01,0.91,0.975,89075,0
+ARQQW.US,D,20210527,000000,1,1,0.91,0.9502,84987,0
+ARQQW.US,D,20210528,000000,0.8567,1.01,0.8567,0.99,44619,0
+ARQQW.US,D,20210601,000000,0.8701,0.99,0.8701,0.97,7414,0
+ARQQW.US,D,20210602,000000,0.987,0.99,0.95,0.97,65131,0
+ARQQW.US,D,20210603,000000,0.98,1,0.98,0.99,12033,0
+ARQQW.US,D,20210607,000000,1.04,1.11,1.04,1.1,19287,0
+ARQQW.US,D,20210608,000000,1.1,1.2521,1.1,1.25,28296,0
+ARQQW.US,D,20210609,000000,1.28,1.33,1.17,1.33,442056,0
+ARQQW.US,D,20210610,000000,1.36,1.43,1.36,1.36,114272,0
+ARQQW.US,D,20210611,000000,1.27,1.4,1.27,1.36,65999,0
+ARQQW.US,D,20210614,000000,1.31,1.4,1.3,1.3712,17960,0
+ARQQW.US,D,20210615,000000,1.29,1.37,1.29,1.37,3060,0
+ARQQW.US,D,20210616,000000,1.37,1.38,1.28,1.32,116542,0
+ARQQW.US,D,20210617,000000,1.37,1.45,1.37,1.4,411415,0
+ARQQW.US,D,20210618,000000,1.41,1.45,1.36,1.37,9612,0
+ARQQW.US,D,20210621,000000,1.5,1.5,1.36,1.36,12088,0
+ARQQW.US,D,20210622,000000,1.38,1.39,1.355,1.39,6755,0
+ARQQW.US,D,20210623,000000,1.39,1.45,1.39,1.4,22286,0
+ARQQW.US,D,20210624,000000,1.375,1.42,1.375,1.39,275240,0
+ARQQW.US,D,20210625,000000,1.4723,1.4723,1.41,1.41,6304,0
+ARQQW.US,D,20210628,000000,1.47,1.47,1.39,1.4,86211,0
+ARQQW.US,D,20210629,000000,1.39,1.41,1.35,1.41,24573,0
+ARQQW.US,D,20210630,000000,1.39,1.4,1.39,1.395,27157,0
+ARQQW.US,D,20210701,000000,1.4,1.4,1.33,1.33,17976,0
+ARQQW.US,D,20210702,000000,1.46,1.46,1.38,1.43,6890,0
+ARQQW.US,D,20210706,000000,1.46,1.49,1.4,1.45,54294,0
+ARQQW.US,D,20210707,000000,1.45,1.46,1.35,1.36,7527,0
+ARQQW.US,D,20210708,000000,1.38,1.38,1.28,1.33,56748,0
+ARQQW.US,D,20210709,000000,1.4134,1.4134,1.35,1.4,7975,0
+ARQQW.US,D,20210713,000000,1.49,1.49,1.36,1.44,224288,0
+ARQQW.US,D,20210714,000000,1.4116,1.49,1.4116,1.48,1126,0
+ARQQW.US,D,20210715,000000,1.46,1.58,1.41,1.41,9466,0
+ARQQW.US,D,20210716,000000,1.46,1.47,1.44,1.46,16112,0
+ARQQW.US,D,20210719,000000,1.38,1.49,1.36,1.4,4048,0
+ARQQW.US,D,20210720,000000,1.3999,1.4899,1.39,1.39,16223,0
+ARQQW.US,D,20210721,000000,1.46,1.46,1.4,1.4,16614,0
+ARQQW.US,D,20210722,000000,1.4,1.4,1.39,1.4,143952,0
+ARQQW.US,D,20210723,000000,1.47,1.48,1.41,1.45,11445,0
+ARQQW.US,D,20210726,000000,1.4501,1.49,1.45,1.45,28026,0
+ARQQW.US,D,20210727,000000,1.45,1.45,1.45,1.45,1829,0
+ARQQW.US,D,20210728,000000,1.4,1.4,1.4,1.4,67864,0
+ARQQW.US,D,20210729,000000,1.395,1.4,1.37,1.4,127727,0
+ARQQW.US,D,20210730,000000,1.36,1.39,1.31,1.35,34996,0
+ARQQW.US,D,20210802,000000,1.07,1.45,1.07,1.44,100930,0
+ARQQW.US,D,20210803,000000,1.44,1.44,1.42,1.42,29849,0
+ARQQW.US,D,20210804,000000,1.36,1.4,1.355,1.36,18059,0
+ARQQW.US,D,20210805,000000,1.36,1.36,1.31,1.31,12484,0
+ARQQW.US,D,20210806,000000,1.2838,1.3,1.25,1.25,57006,0
+ARQQW.US,D,20210809,000000,1.2999,1.3,1.25,1.26,53875,0
+ARQQW.US,D,20210810,000000,1.25,1.3,1.25,1.3,26052,0
+ARQQW.US,D,20210811,000000,1.25,1.29,1.25,1.25,10104,0
+ARQQW.US,D,20210812,000000,1.24,1.4,1.24,1.31,6724,0
+ARQQW.US,D,20210813,000000,1.31,1.35,1.26,1.3099,14050,0
+ARQQW.US,D,20210816,000000,1.1801,1.235,1.1801,1.235,5466,0
+ARQQW.US,D,20210817,000000,1.24,1.24,1.2,1.24,66296,0
+ARQQW.US,D,20210818,000000,1.09,1.2,1.08,1.1605,49298,0
+ARQQW.US,D,20210819,000000,1.2,1.2,1.08,1.1,60127,0
+ARQQW.US,D,20210820,000000,1.12,1.17,1.11,1.1399,31410,0
+ARQQW.US,D,20210823,000000,1.15,1.1999,1.15,1.18,22221,0
+ARQQW.US,D,20210824,000000,1.19,1.27,1.09,1.18,56723,0
+ARQQW.US,D,20210825,000000,1.1999,1.25,1.08,1.17,89589,0
+ARQQW.US,D,20210826,000000,1.14,1.23,1.04,1.15,74657,0
+ARQQW.US,D,20210827,000000,1.23,1.37,1.195,1.37,174341,0
+ARQQW.US,D,20210830,000000,1.36,1.3701,1.1,1.15,150239,0
+ARQQW.US,D,20210831,000000,1.24,1.24,0.96,0.98,178245,0
+ARQQW.US,D,20210901,000000,1,1.14,0.9102,0.9577,68575,0
+ARQQW.US,D,20210902,000000,0.96,1.0204,0.96,0.99,145492,0
+ARQQW.US,D,20210903,000000,0.99,1.02,0.9,0.99,151625,0
+ARQQW.US,D,20210907,000000,1,2.3,0.95,1.28,1990900,0
+ARQQW.US,D,20210908,000000,1.48,1.82,1.35,1.4,1587054,0
+ARQQW.US,D,20210909,000000,1.22,1.45,1.22,1.395,454593,0
+ARQQW.US,D,20210910,000000,1.39,1.6,1.35,1.59,446452,0
+ARQQW.US,D,20210913,000000,1.6704,1.79,1.55,1.6,288050,0
+ARQQW.US,D,20210914,000000,1.65,1.65,1.2635,1.41,370530,0
+ARQQW.US,D,20210915,000000,1.47,1.55,1.45,1.52,125184,0
+ARQQW.US,D,20210916,000000,1.5,2.5,1.5,1.73,1315628,0
+ARQQW.US,D,20210917,000000,1.76,2.04,1.67,1.74,533037,0
+ARQQW.US,D,20210920,000000,1.7,2.15,1.61,2,657181,0
+ARQQW.US,D,20210921,000000,2.05,2.6599,2,2.4,1232677,0
+ARQQW.US,D,20210922,000000,2.4,3.7891,2.4,3.1,1877344,0
+ARQQW.US,D,20210923,000000,3.45,3.75,2.5,2.66,1028109,0
+ARQQW.US,D,20210924,000000,2.42,2.93,2.33,2.5,370173,0
+ARQQW.US,D,20210927,000000,2.61,2.63,2.22,2.24,366280,0
+ARQQW.US,D,20210928,000000,2.2,2.3,2.07,2.2,226673,0
+ARQQW.US,D,20210929,000000,2.345,2.66,2.22,2.22,118062,0
+ARQQW.US,D,20210930,000000,2.36,2.4,2.04,2.05,136549,0
+ARQQW.US,D,20211001,000000,2.1,2.25,1.67,1.85,207038,0
+ARQQW.US,D,20211004,000000,1.85,2.22,1.85,2.09,130164,0
+ARQQW.US,D,20211005,000000,2.21,2.21,1.96,2.01,105034,0
+ARQQW.US,D,20211006,000000,1.97,2.03,1.85,1.86,244157,0
+ARQQW.US,D,20211007,000000,1.98,2.17,1.86,1.95,153123,0
+ARQQW.US,D,20211008,000000,1.91,2.25,1.8118,2.25,179077,0
+ARQQW.US,D,20211011,000000,2.15,2.15,1.8701,2.04,154237,0
+ARQQW.US,D,20211012,000000,1.92,2.17,1.92,2.06,317122,0
+ARQQW.US,D,20211013,000000,1.87,2.02,1.87,1.97,78410,0
+ARQQW.US,D,20211014,000000,2.01,2.08,1.9501,2.01,115615,0
+ARQQW.US,D,20211015,000000,1.8801,2.22,1.88,2.1,110130,0
+ARQQW.US,D,20211018,000000,2.19,2.27,2.05,2.27,55418,0
+ARQQW.US,D,20211019,000000,2.17,2.64,2.17,2.5499,519848,0
+ARQQW.US,D,20211020,000000,2.6,2.8646,2.46,2.67,280800,0
+ARQQW.US,D,20211021,000000,2.81,2.81,2.32,2.53,183595,0
+ARQQW.US,D,20211022,000000,2.67,2.67,2.4,2.4697,53470,0
+ARQQW.US,D,20211025,000000,2.53,2.94,2.41,2.83,176771,0
+ARQQW.US,D,20211026,000000,2.81,3.95,2.67,3.22,459303,0
+ARQQW.US,D,20211027,000000,3.3,3.5,2.77,2.82,90293,0
+ARQQW.US,D,20211028,000000,3.33,3.33,2.55,2.66,94914,0
+ARQQW.US,D,20211029,000000,2.67,3.45,2.6,3.4,125317,0
+ARQQW.US,D,20211101,000000,3.5,3.89,3.25,3.69,419054,0
+ARQQW.US,D,20211102,000000,3.6301,3.865,3.32,3.5,162863,0
+ARQQW.US,D,20211103,000000,3.6899,3.6899,3.4,3.64,89479,0
+ARQQW.US,D,20211104,000000,3.88,3.99,3.52,3.99,212054,0
+ARQQW.US,D,20211105,000000,4.21,4.21,3.75,3.99,385833,0
+ARQQW.US,D,20211108,000000,4.03,4.03,3.89,3.965,129821,0
+ARQQW.US,D,20211109,000000,3.9,3.975,3.83,3.9,68195,0
+ARQQW.US,D,20211110,000000,3.79,3.97,3.68,3.96,167635,0
+ARQQW.US,D,20211111,000000,3.96,3.99,3.8801,3.99,214762,0
+ARQQW.US,D,20211112,000000,3.87,4.5,3.87,4.42,538575,0
+ARQQW.US,D,20211115,000000,4.6,4.6,4.2,4.38,110748,0
+ARQQW.US,D,20211116,000000,4.4454,5.28,4.31,4.73,333376,0
+ARQQW.US,D,20211117,000000,5.48,7.71,4.78,5.96,487253,0
+ARQQW.US,D,20211118,000000,6.14,6.3999,5,5.71,220604,0
+ARQQW.US,D,20211119,000000,5.7,5.7,5.42,5.54,114473,0
+ARQQW.US,D,20211122,000000,5.59,6.24,5.25,6.03,141515,0
+ARQQW.US,D,20211123,000000,5.95,6.58,5.6601,5.8899,195257,0
+ARQQW.US,D,20211124,000000,5.71,6.86,5.675,6.84,405196,0
+ARQQW.US,D,20211126,000000,6.49,8.65,6.49,7.64,510615,0
+ARQQW.US,D,20211129,000000,8.2,8.8399,7.75,7.82,340962,0
+ARQQW.US,D,20211130,000000,7.76,8.5055,7.51,8.215,233584,0
+ARQQW.US,D,20211201,000000,7.98,10.05,7.75,7.99,199827,0
+ARQQW.US,D,20211202,000000,7.83,8.65,7.3,8.46,143686,0
+ARQQW.US,D,20211203,000000,8.7,9.65,7.54,8.1,207772,0
+ARQQW.US,D,20211206,000000,7.81,7.824,6,6.09,265140,0
+ARQQW.US,D,20211207,000000,6.35,7.16,5.3101,5.77,378228,0
+ARQQW.US,D,20211208,000000,6.35,6.68,5.28,5.9,279246,0
+ARQQW.US,D,20211209,000000,6.05,6.7316,5.05,5.24,168313,0
+ARQQW.US,D,20211210,000000,5.745,5.745,5,5.45,56337,0
+ARQQW.US,D,20211213,000000,5.5,5.5,3.5,4.0001,453973,0
+ARQQW.US,D,20211214,000000,4.2,4.2,3.32,3.91,238659,0
+ARQQW.US,D,20211215,000000,3.77,4.05,3.4,3.727,117527,0
+ARQQW.US,D,20211216,000000,4,4,3.1001,3.4,119309,0
+ARQQW.US,D,20211217,000000,3.41,4.38,2.85,4.38,233494,0
+ARQQW.US,D,20211220,000000,3.94,4.3199,3.532,4.165,36189,0
+ARQQW.US,D,20211221,000000,4.2,5.11,4.2,4.78,134018,0
+ARQQW.US,D,20211222,000000,4.71,6.29,4.64,6.1394,272943,0
+ARQQW.US,D,20211223,000000,6.2,6.446,5.5901,5.8,75293,0
+ARQQW.US,D,20211227,000000,6.29,6.29,5.25,5.89,88518,0
+ARQQW.US,D,20211228,000000,6.17,6.41,5.845,6.14,36795,0
+ARQQW.US,D,20211229,000000,6.47,7.35,6.16,6.4,71238,0
+ARQQW.US,D,20211230,000000,6.5,7,6.44,6.55,47996,0
+ARQQW.US,D,20211231,000000,6.75,7.4,6.5301,6.96,39476,0
+ARQQW.US,D,20220103,000000,7.35,7.35,5.11,5.3,144284,0
+ARQQW.US,D,20220104,000000,5.93,5.96,4.75,4.94,121979,0
+ARQQW.US,D,20220105,000000,5.4,5.4,4.249,4.45,120094,0
+ARQQW.US,D,20220106,000000,5.3699,5.38,4.48,5.13,93922,0
+ARQQW.US,D,20220107,000000,5.43,5.43,4.7,4.75,48610,0
+ARQQW.US,D,20220110,000000,4.91,4.91,3.65,4.003,140050,0
+ARQQW.US,D,20220111,000000,3.98,4.49,3.98,4.34,67418,0
+ARQQW.US,D,20220112,000000,4.52,4.7,3.9,4.21,80610,0
+ARQQW.US,D,20220113,000000,5.09,5.09,3.81,3.9,30162,0
+ARQQW.US,D,20220114,000000,3.96,4.12,3.49,3.52,73050,0
+ARQQW.US,D,20220118,000000,4,4,3.03,3.23,66956,0
+ARQQW.US,D,20220119,000000,3.04,3.63,3.04,3.3283,39065,0
+ARQQW.US,D,20220120,000000,3.6932,3.6932,3.28,3.654,36547,0
+ARQQW.US,D,20220121,000000,3.57,4.35,3.4003,4,122553,0
+ARQQW.US,D,20220124,000000,3.68,3.7799,2.875,3.5,170733,0
+ARQQW.US,D,20220125,000000,3.4,3.81,3.12,3.31,137552,0
+ARQQW.US,D,20220126,000000,3.55,3.75,3.0783,3.22,114528,0
+ARQQW.US,D,20220127,000000,3.55,3.79,2.9,2.9952,102527,0
+ARQQW.US,D,20220128,000000,3,3.21,2.66,3.05,130909,0
+ARQQW.US,D,20220131,000000,3.005,3.62,3.005,3.415,29919,0
+ARQQW.US,D,20220201,000000,3.5,4.22,3.22,3.92,237007,0
+ARQQW.US,D,20220202,000000,4,4.1,3.539,3.65,73679,0
+ARQQW.US,D,20220203,000000,3.5,3.5,2.84,3.03,149119,0
+ARQQW.US,D,20220204,000000,3.59,3.63,3.15,3.33,162328,0
+ARQQW.US,D,20220207,000000,3.6,3.6,3.19,3.32,308893,0
+ARQQW.US,D,20220208,000000,3.3,3.63,3.15,3.63,257106,0
+ARQQW.US,D,20220209,000000,3.57,3.695,3.54,3.59,66050,0
+ARQQW.US,D,20220210,000000,3.65,4.22,3.58,3.59,42099,0
+ARQQW.US,D,20220211,000000,3.61,3.96,3.14,3.17,74207,0
+ARQQW.US,D,20220214,000000,3.21,3.78,3.18,3.445,38555,0
+ARQQW.US,D,20220215,000000,3.9,4,3.61,3.61,48792,0
+ARQQW.US,D,20220216,000000,3.61,3.85,3.5,3.85,21384,0
+ARQQW.US,D,20220217,000000,3.88,4.365,3.56,4.25,53866,0
+ARQQW.US,D,20220218,000000,3.66,4.07,3.61,3.775,27039,0
+ARQQW.US,D,20220222,000000,3.65,4.24,3.65,4.02,77827,0
+ARQQW.US,D,20220223,000000,4.25,4.85,4.21,4.38,68668,0
+ARQQW.US,D,20220224,000000,4.12,5.8,3.78,5.54,262509,0
+ARQQW.US,D,20220225,000000,5.9999,5.9999,4,4.31,87879,0
+ARQQW.US,D,20220228,000000,4.2631,4.85,4.14,4.5,70220,0
+ARQQW.US,D,20220301,000000,4.67,4.9,4.45,4.89,37118,0
+ARQQW.US,D,20220302,000000,4.97,5.61,4.73,5,109613,0
+ARQQW.US,D,20220303,000000,5.05,5.14,4.15,4.99,100953,0
+ARQQW.US,D,20220304,000000,4.835,4.92,3.855,3.96,63599,0
+ARQQW.US,D,20220307,000000,4.0385,4.1,3.41,3.85,84286,0
+ARQQW.US,D,20220308,000000,3.71,4.09,3.46,3.71,24822,0
+ARQQW.US,D,20220309,000000,3.76,4.01,3.76,3.86,25702,0
+ARQQW.US,D,20220310,000000,3.8,3.8,3.5,3.51,20338,0
+ARQQW.US,D,20220311,000000,3.54,3.54,3.08,3.08,35564,0
+ARQQW.US,D,20220314,000000,3.47,4.8,3.45,4.06,148981,0
+ARQQW.US,D,20220315,000000,4,5.72,4,5.24,122759,0
+ARQQW.US,D,20220316,000000,5.28,5.7,4.74,5.23,106872,0
+ARQQW.US,D,20220317,000000,5.03,6.3,4.91,4.95,75581,0
+ARQQW.US,D,20220318,000000,5.46,6.1,4.75,6,80587,0
+ARQQW.US,D,20220321,000000,5.8,5.88,4.66,4.85,94324,0
+ARQQW.US,D,20220322,000000,5.1826,5.3,4.85,4.86,102079,0
+ARQQW.US,D,20220323,000000,5.43,5.91,5.2,5.21,90683,0
+ARQQW.US,D,20220324,000000,5.1,5.85,5.1,5.71,10345,0
+ARQQW.US,D,20220325,000000,5.87,5.87,4.9,5.36,12196,0
+ARQQW.US,D,20220328,000000,5.36,5.36,4.35,4.67,63097,0
+ARQQW.US,D,20220329,000000,4.86,5.23,4.45,4.64,28686,0
+ARQQW.US,D,20220330,000000,4.68,4.9257,4.3,4.76,6482,0
+ARQQW.US,D,20220331,000000,4.77,4.77,4.4301,4.45,3995,0
+ARQQW.US,D,20220401,000000,4.6,4.88,4.2701,4.68,5759,0
+ARQQW.US,D,20220404,000000,4.9,4.94,4.17,4.26,15145,0
+ARQQW.US,D,20220405,000000,4.3,4.4023,4.1001,4.2521,10326,0
+ARQQW.US,D,20220406,000000,4.1,4.11,3.76,4,33737,0
+ARQQW.US,D,20220407,000000,4,4,3.75,3.83,11131,0
+ARQQW.US,D,20220408,000000,3.7,4.1,3.6,3.675,14726,0
+ARQQW.US,D,20220411,000000,3.52,3.77,3.36,3.435,18426,0
+ARQQW.US,D,20220412,000000,3.64,3.68,3.4467,3.48,11237,0
+ARQQW.US,D,20220413,000000,3.36,4.37,3.1,4.17,70684,0
+ARQQW.US,D,20220414,000000,4.2,4.2,3.36,3.85,96255,0
+ARQQW.US,D,20220418,000000,3,3.03,2.02,2.4021,446603,0
+ARQQW.US,D,20220419,000000,2.5,2.76,2.05,2.4,286645,0
+ARQQW.US,D,20220420,000000,2.2,2.27,1.85,2.19,157104,0
+ARQQW.US,D,20220421,000000,1.95,2.13,1.35,1.79,341589,0
+ARQQW.US,D,20220422,000000,1.5,1.9399,1.42,1.65,59345,0
+ARQQW.US,D,20220425,000000,1.5499,1.9385,1.5,1.85,50482,0
+ARQQW.US,D,20220426,000000,2,2.17,1.845,2.08,110043,0
+ARQQW.US,D,20220427,000000,1.83,2.08,1.76,1.99,73745,0
+ARQQW.US,D,20220428,000000,2.01,2.015,1.75,1.75,5816,0
+ARQQW.US,D,20220429,000000,1.8,1.968,1.535,1.62,71060,0
+ARQQW.US,D,20220502,000000,1.62,1.73,1.41,1.65,61572,0
+ARQQW.US,D,20220503,000000,1.5,1.9527,1.47,1.88,17441,0
+ARQQW.US,D,20220504,000000,1.91,1.95,1.67,1.85,36454,0
+ARQQW.US,D,20220505,000000,1.73,1.96,1.73,1.84,52078,0
+ARQQW.US,D,20220506,000000,1.74,1.76,1.42,1.43,80303,0
+ARQQW.US,D,20220509,000000,1.38,1.52,1.02,1.22,90621,0
+ARQQW.US,D,20220510,000000,1.35,1.4,1,1.02,86895,0
+ARQQW.US,D,20220511,000000,1.02,1.4099,1.02,1.15,231537,0
+ARQQW.US,D,20220512,000000,1.2,1.4,1.01,1.21,145003,0
+ARQQW.US,D,20220513,000000,1.29,1.42,1.25,1.32,41078,0
+ARQQW.US,D,20220516,000000,1.39,1.41,1.21,1.21,2976,0
+ARQQW.US,D,20220517,000000,1.3,1.3,1.07,1.19,48624,0
+ARQQW.US,D,20220518,000000,1.19,1.2099,1.19,1.2,8071,0
+ARQQW.US,D,20220519,000000,1.13,1.51,1.11,1.3304,55871,0
+ARQQW.US,D,20220520,000000,1.3,1.37,1.1,1.16,63326,0
+ARQQW.US,D,20220523,000000,1.21,1.32,1.15,1.15,4934,0
+ARQQW.US,D,20220524,000000,1.09,1.14,0.8887,0.9395,73663,0
+ARQQW.US,D,20220525,000000,0.8901,1.08,0.89,1.065,36996,0
+ARQQW.US,D,20220526,000000,1.12,1.15,1.03,1.11,6547,0
+ARQQW.US,D,20220527,000000,1.1399,1.25,1.1015,1.17,22006,0
+ARQQW.US,D,20220531,000000,1.25,1.32,1.05,1.08,32055,0
+ARQQW.US,D,20220601,000000,1.29,1.29,1.0987,1.21,37253,0
+ARQQW.US,D,20220602,000000,1.21,1.29,1.1941,1.1941,5148,0
+ARQQW.US,D,20220603,000000,1.1,1.14,1,1.0512,9304,0
+ARQQW.US,D,20220606,000000,1.14,1.14,1.095,1.1,1493,0
+ARQQW.US,D,20220607,000000,1,1.1,0.8901,1.04,11742,0
+ARQQW.US,D,20220609,000000,1.16,1.16,1.05,1.065,11063,0
+ARQQW.US,D,20220610,000000,1.02,1.03,0.9875,1.02,11771,0
+ARQQW.US,D,20220613,000000,0.96,0.96,0.6797,0.85,71561,0
+ARQQW.US,D,20220614,000000,0.77,0.99,0.7275,0.85,35675,0
+ARQQW.US,D,20220615,000000,0.79,0.93,0.66,0.86,15876,0
+ARQQW.US,D,20220617,000000,0.8,0.9148,0.7968,0.9148,28930,0
+ARQQW.US,D,20220621,000000,0.8242,0.978,0.8242,0.978,13326,0
+ARQQW.US,D,20220622,000000,0.95,0.97,0.92,0.97,3640,0
+ARQQW.US,D,20220623,000000,0.95,1,0.95,0.98,577,0
+ARQQW.US,D,20220624,000000,0.790201,0.89,0.78,0.78,16630,0
+ARQQW.US,D,20220627,000000,0.81,0.82,0.7,0.72,20843,0
+ARQQW.US,D,20220628,000000,0.79,0.79,0.79,0.79,1012,0
+ARQQW.US,D,20220629,000000,0.8,0.8,0.8,0.8,200,0
+ARQQW.US,D,20220630,000000,0.81,0.815876,0.73,0.815876,31393,0
+ARQQW.US,D,20220701,000000,0.79,0.8444,0.76,0.76,9049,0
+ARQQW.US,D,20220705,000000,0.8001,0.87,0.8,0.82,12626,0
+ARQQW.US,D,20220706,000000,0.89,0.89,0.89,0.89,912,0
+ARQQW.US,D,20220707,000000,0.9,0.920001,0.8255,0.8255,21945,0
+ARQQW.US,D,20220708,000000,0.85,0.88,0.85,0.88,2215,0
+ARQQW.US,D,20220711,000000,0.95,0.95,0.84,0.89,835,0
+ARQQW.US,D,20220712,000000,0.97,0.97,0.78,0.85,8386,0
+ARQQW.US,D,20220713,000000,0.85,0.8601,0.79,0.8601,13206,0
+ARQQW.US,D,20220714,000000,0.7901,0.8574,0.7501,0.81,22601,0
+ARQQW.US,D,20220715,000000,0.7805,0.7805,0.72,0.7705,21609,0
+ARQQW.US,D,20220718,000000,0.79,0.83,0.79,0.79,27434,0
+ARQQW.US,D,20220719,000000,0.79,0.81,0.77,0.805,32777,0
+ARQQW.US,D,20220720,000000,0.7874,0.805,0.7874,0.805,1205,0
+ARQQW.US,D,20220721,000000,0.770301,0.810251,0.770301,0.810251,10561,0
+ARQQW.US,D,20220722,000000,0.919899,0.919899,0.85,0.9,2010,0
+ARQQW.US,D,20220725,000000,0.81,0.85,0.8,0.8,3944,0
+ARQQW.US,D,20220726,000000,0.8103,0.8103,0.74,0.74,12793,0
+ARQQW.US,D,20220727,000000,0.7519,0.76,0.74,0.7449,31970,0
+ARQQW.US,D,20220728,000000,0.75,0.759603,0.714899,0.714899,10552,0
+ARQQW.US,D,20220729,000000,0.72,0.7548,0.71,0.7202,4335,0
+ARQQW.US,D,20220801,000000,0.7233,0.7233,0.5701,0.61,53544,0
+ARQQW.US,D,20220802,000000,0.6797,0.685,0.6203,0.63641,24031,0
+ARQQW.US,D,20220803,000000,0.6264,0.7,0.6001,0.6999,9545,0
+ARQQW.US,D,20220804,000000,0.6797,0.7227,0.6501,0.68,5316,0
+ARQQW.US,D,20220805,000000,0.7005,0.781782,0.65,0.74,12429,0
+ARQQW.US,D,20220808,000000,0.82,0.82,0.73,0.73,142492,0
+ARQQW.US,D,20220809,000000,0.73,0.77,0.6501,0.77,6639,0
+ARQQW.US,D,20220810,000000,0.819899,0.82,0.6506,0.716401,2776,0
+ARQQW.US,D,20220811,000000,0.9,0.91,0.75,0.75,9564,0
+ARQQW.US,D,20220812,000000,0.77,0.91,0.76,0.76,2245,0
+ARQQW.US,D,20220815,000000,0.8,0.9,0.78,0.82,62015,0
+ARQQW.US,D,20220816,000000,0.89,0.9,0.84,0.88,16386,0
+ARQQW.US,D,20220817,000000,0.8196,0.8799,0.81,0.81,8420,0
+ARQQW.US,D,20220819,000000,0.81,0.84,0.7303,0.84,8971,0
+ARQQW.US,D,20220822,000000,0.8899,0.8899,0.76,0.76,4487,0
+ARQQW.US,D,20220823,000000,0.75,0.83,0.75,0.75,1604,0
+ARQQW.US,D,20220824,000000,0.76,0.7601,0.76,0.7601,422,0
+ARQQW.US,D,20220825,000000,0.7701,0.7777,0.57,0.718501,73556,0
+ARQQW.US,D,20220826,000000,0.7297,0.73,0.7297,0.73,3832,0
+ARQQW.US,D,20220829,000000,0.8,0.81,0.78,0.79,6545,0
+ARQQW.US,D,20220831,000000,0.9,0.9,0.9,0.9,150,0
+ARQQW.US,D,20220901,000000,0.8,0.84,0.74,0.83,43186,0
+ARQQW.US,D,20220902,000000,0.8299,0.83,0.6728,0.8,9516,0
+ARQQW.US,D,20220906,000000,0.75,0.8575,0.67,0.679163,10390,0
+ARQQW.US,D,20220907,000000,0.68,0.72,0.66,0.6601,2026,0
+ARQQW.US,D,20220908,000000,0.69,0.69,0.69,0.69,2050,0
+ARQQW.US,D,20220909,000000,0.67,0.7,0.66,0.679293,6835,0
+ARQQW.US,D,20220912,000000,0.88,1.29,0.88,1.201,494951,0
+ARQQW.US,D,20220913,000000,1.07,1.26,1.03,1.25,147276,0
+ARQQW.US,D,20220914,000000,1.35,1.84,1.25,1.25,61207,0
+ARQQW.US,D,20220915,000000,1.39,1.6,1.39,1.6,15833,0
+ARQQW.US,D,20220916,000000,1.66,1.66,1.4,1.42,8807,0
+ARQQW.US,D,20220919,000000,1.23,1.49,1.21,1.49,10887,0
+ARQQW.US,D,20220920,000000,1.32,1.3453,1.15,1.15,6365,0
+ARQQW.US,D,20220921,000000,1.25,1.25,1.006,1.08,11612,0
+ARQQW.US,D,20220922,000000,1.03,1.1001,1.03,1.06,16164,0
+ARQQW.US,D,20220923,000000,1.05,1.05,0.95,1.0499,99513,0
+ARQQW.US,D,20220926,000000,0.968,0.968,0.958,0.958,1394,0
+ARQQW.US,D,20220927,000000,1.03,1.075,1.02,1.02,3200,0
+ARQQW.US,D,20220928,000000,1.06,1.06,1.05,1.05,868,0
+ARQQW.US,D,20220929,000000,1.03,1.03,1.01,1.01,947,0
+ARQQW.US,D,20220930,000000,0.9,0.9,0.9,0.9,743,0
+ARQQW.US,D,20221003,000000,0.869999,0.869999,0.76,0.81,9507,0
+ARQQW.US,D,20221004,000000,0.85,0.919999,0.785029,0.919999,4010,0
+ARQQW.US,D,20221005,000000,0.901,0.97,0.8,0.97,12971,0
+ARQQW.US,D,20221006,000000,0.875,0.92,0.84,0.88,5649,0
+ARQQW.US,D,20221007,000000,0.89,0.89,0.77,0.83,16318,0
+ARQQW.US,D,20221010,000000,0.79,0.79,0.75,0.76,14319,0
+ARQQW.US,D,20221011,000000,0.7501,0.86,0.71,0.71,9101,0
+ARQQW.US,D,20221012,000000,0.7201,0.768804,0.6601,0.68,36792,0
+ARQQW.US,D,20221013,000000,0.68,0.76,0.68,0.7,5799,0
+ARQQW.US,D,20221014,000000,0.7,0.7,0.6912,0.6912,797,0
+ARQQW.US,D,20221017,000000,0.692,0.73,0.6601,0.6611,37033,0
+ARQQW.US,D,20221018,000000,0.6705,0.7,0.59,0.61,93647,0
+ARQQW.US,D,20221019,000000,0.6,0.63,0.55,0.55,72962,0
+ARQQW.US,D,20221020,000000,0.54,0.59,0.53,0.53,51479,0
+ARQQW.US,D,20221021,000000,0.53,0.595,0.52,0.5475,9179,0
+ARQQW.US,D,20221024,000000,0.5,0.61,0.455,0.5786,80851,0
+ARQQW.US,D,20221025,000000,0.608,0.64,0.608,0.61,6147,0
+ARQQW.US,D,20221026,000000,0.63,0.63,0.61,0.6178,955,0
+ARQQW.US,D,20221027,000000,0.512,0.64,0.492,0.618999,86737,0
+ARQQW.US,D,20221028,000000,0.600001,0.65,0.58,0.58,7986,0
+ARQQW.US,D,20221031,000000,0.59999,0.59999,0.5799,0.58,4416,0
+ARQQW.US,D,20221101,000000,0.6,0.61,0.55,0.61,31951,0
+ARQQW.US,D,20221102,000000,0.5801,0.599,0.576,0.58,5009,0
+ARQQW.US,D,20221103,000000,0.6005,0.695251,0.6,0.6501,4076,0
+ARQQW.US,D,20221104,000000,0.630001,0.83,0.630001,0.83,12286,0
+ARQQW.US,D,20221107,000000,0.85,1.4,0.85,1.3,71931,0
+ARQQW.US,D,20221108,000000,1.33,2.234,1.16,2.08,246767,0
+ARQQW.US,D,20221109,000000,2.13,2.15,1.73,1.85,198321,0
+ARQQW.US,D,20221110,000000,1.67,1.9,1.62,1.62,30580,0
+ARQQW.US,D,20221111,000000,1.69,1.7,1.35,1.42,22235,0
+ARQQW.US,D,20221114,000000,1.31,1.31,1.23,1.25,20856,0
+ARQQW.US,D,20221115,000000,1.23,1.25,1.11,1.21,84180,0
+ARQQW.US,D,20221116,000000,1.12,1.33,1.12,1.19,33730,0
+ARQQW.US,D,20221117,000000,1.2301,1.2301,1.2301,1.2301,6039,0
+ARQQW.US,D,20221118,000000,1.25,1.3,1.11,1.28,49122,0
+ARQQW.US,D,20221122,000000,1.4588,1.4588,1.15,1.15,5126,0
+ARQQW.US,D,20221123,000000,1.16,1.1701,1.12,1.1701,6266,0
+ARQQW.US,D,20221128,000000,1.24,1.3509,1.24,1.25,7170,0
+ARQQW.US,D,20221129,000000,1.2784,1.3,1.25,1.3,7354,0
+ARQQW.US,D,20221130,000000,1.24,1.28,1.24,1.28,20678,0
+ARQQW.US,D,20221201,000000,1.67,1.67,1.2147,1.2147,21906,0
+ARQQW.US,D,20221202,000000,1.209,1.374,1.19,1.24,50277,0
+ARQQW.US,D,20221205,000000,1.29,1.35,1.24,1.28,8440,0
+ARQQW.US,D,20221206,000000,1.45,1.45,1.15,1.17,15302,0
+ARQQW.US,D,20221207,000000,1.14,1.215,1.13,1.18,9820,0
+ARQQW.US,D,20221208,000000,1.23,1.25,1.2234,1.25,2369,0
+ARQQW.US,D,20221209,000000,1.2899,1.44,1.265,1.44,31198,0
+ARQQW.US,D,20221212,000000,1.44,1.45,1.2896,1.2896,32216,0
+ARQQW.US,D,20221213,000000,1.2877,1.2877,1.1,1.2,33136,0
+ARQQW.US,D,20221214,000000,1.21,1.21,0.72,0.782,70019,0
+ARQQW.US,D,20221215,000000,0.73,0.7501,0.7,0.704101,62195,0
+ARQQW.US,D,20221216,000000,0.71,0.7767,0.6801,0.698,235216,0
+ARQQW.US,D,20221219,000000,0.68,0.9578,0.59,0.59,96046,0
+ARQQW.US,D,20221220,000000,0.64,0.65,0.56,0.5708,60675,0
+ARQQW.US,D,20221221,000000,0.58827,0.595,0.57,0.575,55584,0
+ARQQW.US,D,20221222,000000,0.574,0.6,0.56,0.57085,46130,0
+ARQQW.US,D,20221223,000000,0.58,0.6475,0.578,0.58,16449,0
+ARQQW.US,D,20221227,000000,0.58,0.5875,0.56,0.56,19628,0
+ARQQW.US,D,20221228,000000,0.57,0.60625,0.54,0.57,82646,0
+ARQQW.US,D,20221229,000000,0.584376,0.584376,0.54,0.56,98806,0
+ARQQW.US,D,20221230,000000,0.56,0.5796,0.494999,0.51,57405,0
+ARQQW.US,D,20230103,000000,0.49,0.56875,0.45,0.4501,13566,0
+ARQQW.US,D,20230104,000000,0.47,0.51,0.47,0.5,52116,0
+ARQQW.US,D,20230105,000000,0.645825,0.645825,0.46,0.46,14293,0
+ARQQW.US,D,20230106,000000,0.46,0.5,0.44,0.4641,31818,0
+ARQQW.US,D,20230109,000000,0.51,0.51,0.459,0.46,70346,0
+ARQQW.US,D,20230110,000000,0.47,0.48,0.4075,0.4425,9173,0
+ARQQW.US,D,20230111,000000,0.4768,0.48,0.43,0.43,21149,0
+ARQQW.US,D,20230112,000000,0.44,0.487037,0.43,0.4365,87035,0
+ARQQW.US,D,20230113,000000,0.5,0.51,0.4123,0.448,146817,0
+ARQQW.US,D,20230117,000000,0.47,0.5,0.42,0.46,34524,0
+ARQQW.US,D,20230118,000000,0.46,0.465,0.4189,0.465,24889,0
+ARQQW.US,D,20230119,000000,0.465,0.465,0.385,0.39,32586,0
+ARQQW.US,D,20230120,000000,0.399126,0.434754,0.38,0.39,48920,0
+ARQQW.US,D,20230123,000000,0.43,0.4514,0.3801,0.44,87314,0
+ARQQW.US,D,20230124,000000,0.45,0.5,0.44975,0.47,18405,0
+ARQQW.US,D,20230125,000000,0.46,0.497399,0.46,0.46875,20682,0
+ARQQW.US,D,20230126,000000,0.4675,0.4675,0.41,0.41,4253,0
+ARQQW.US,D,20230127,000000,0.42,0.4741,0.41,0.432399,20270,0
+ARQQW.US,D,20230130,000000,0.449899,0.449899,0.4323,0.433,1227,0
+ARQQW.US,D,20230131,000000,0.433,0.464,0.433,0.46,13182,0
+ARQQW.US,D,20230201,000000,0.4382,0.4575,0.43,0.45,2218,0
+ARQQW.US,D,20230202,000000,0.45,0.533,0.445499,0.51635,42121,0
+ARQQW.US,D,20230203,000000,0.48,0.545,0.44,0.47,23840,0
+ARQQW.US,D,20230206,000000,0.5904,0.815,0.571,0.6297,86569,0
+ARQQW.US,D,20230207,000000,0.6004,0.6297,0.535,0.6274,8313,0
+ARQQW.US,D,20230208,000000,0.75,0.75,0.54,0.54,6275,0
+ARQQW.US,D,20230209,000000,0.7374,0.7374,0.56,0.56,6154,0
+ARQQW.US,D,20230210,000000,0.550285,0.5775,0.46,0.46,36386,0
+ARQQW.US,D,20230213,000000,0.46,0.584,0.431,0.4599,14561,0
+ARQQW.US,D,20230214,000000,0.4599,0.492599,0.45,0.45,6495,0
+ARQQW.US,D,20230215,000000,0.628499,0.628499,0.5213,0.56,4907,0
+ARQQW.US,D,20230216,000000,0.62,0.62,0.536,0.539999,15443,0
+ARQQW.US,D,20230217,000000,0.4673,0.4673,0.2566,0.3601,397621,0
+ARQQW.US,D,20230221,000000,0.4375,0.4475,0.36,0.3665,25921,0
+ARQQW.US,D,20230222,000000,0.3598,0.3598,0.3111,0.34,20788,0
+ARQQW.US,D,20230223,000000,0.38,0.38,0.36,0.36,537,0
+ARQQW.US,D,20230224,000000,0.36,0.36,0.318,0.3214,11437,0
+ARQQW.US,D,20230227,000000,0.32,0.3988,0.28,0.35,10073,0
+ARQQW.US,D,20230228,000000,0.4,0.4,0.3008,0.357,1370,0
+ARQQW.US,D,20230301,000000,0.3574,0.36,0.33,0.3401,4798,0
+ARQQW.US,D,20230302,000000,0.4,0.4,0.34,0.3425,2733,0
+ARQQW.US,D,20230303,000000,0.3342,0.37,0.32,0.32,7483,0
+ARQQW.US,D,20230306,000000,0.425,0.435,0.295,0.3001,11308,0
+ARQQW.US,D,20230307,000000,0.32,0.333,0.295,0.3,76425,0
+ARQQW.US,D,20230308,000000,0.3,0.3,0.2911,0.3,9409,0
+ARQQW.US,D,20230309,000000,0.3,0.3085,0.3,0.3,2461,0
+ARQQW.US,D,20230310,000000,0.298,0.3085,0.2857,0.305,3958,0
+ARQQW.US,D,20230313,000000,0.29,0.3975,0.26,0.26,10193,0
+ARQQW.US,D,20230314,000000,0.2518,0.3487,0.2518,0.2725,8563,0
+ARQQW.US,D,20230315,000000,0.27,0.27,0.26,0.2675,4765,0
+ARQQW.US,D,20230316,000000,0.255,0.26,0.25,0.25,37974,0
+ARQQW.US,D,20230317,000000,0.2589,0.2701,0.2589,0.27,2980,0
+ARQQW.US,D,20230320,000000,0.286342,0.3399,0.286342,0.3301,12420,0
+ARQQW.US,D,20230321,000000,0.2605,0.34,0.25,0.34,7380,0
+ARQQW.US,D,20230323,000000,0.34,0.3775,0.3281,0.328201,4483,0
+ARQQW.US,D,20230324,000000,0.3095,0.3395,0.2601,0.3101,11385,0
+ARQQW.US,D,20230327,000000,0.3494,0.3625,0.3201,0.3201,2337,0
+ARQQW.US,D,20230328,000000,0.3563,0.3725,0.3563,0.37,22604,0
+ARQQW.US,D,20230329,000000,0.27,0.4,0.27,0.3544,11994,0
+ARQQW.US,D,20230330,000000,0.396,0.396,0.3663,0.37,1382,0
+ARQQW.US,D,20230331,000000,0.37,0.3831,0.2829,0.3698,24247,0
+ARQQW.US,D,20230403,000000,0.3925,0.3925,0.36,0.36,2775,0
+ARQQW.US,D,20230404,000000,0.393,0.4,0.36225,0.39,76654,0
+ARQQW.US,D,20230405,000000,0.35,0.381,0.32,0.368,69499,0
+ARQQW.US,D,20230406,000000,0.3734,0.3734,0.309899,0.336,29001,0
+ARQQW.US,D,20230410,000000,0.3001,0.3605,0.3001,0.3285,2991,0
+ARQQW.US,D,20230411,000000,0.3577,0.3577,0.3002,0.3298,104881,0
+ARQQW.US,D,20230412,000000,0.33,0.3786,0.33,0.333105,4484,0
+ARQQW.US,D,20230413,000000,0.3628,0.3628,0.348,0.3564,1213,0
+ARQQW.US,D,20230414,000000,0.3499,0.3499,0.33,0.33,801,0
+ARQQW.US,D,20230417,000000,0.33,0.3465,0.33,0.3465,532,0
+ARQQW.US,D,20230418,000000,0.32,0.35,0.32,0.35,2566,0
+ARQQW.US,D,20230419,000000,0.33505,0.35,0.33505,0.349899,5975,0
+ARQQW.US,D,20230420,000000,0.38,0.3825,0.356,0.3825,70300,0
+ARQQW.US,D,20230421,000000,0.320001,0.3775,0.31975,0.3775,3947,0
+ARQQW.US,D,20230425,000000,0.32,0.326,0.31,0.326,19899,0
+ARQQW.US,D,20230426,000000,0.35,0.38,0.31,0.38,3125,0
+ARQQW.US,D,20230427,000000,0.38,0.38,0.38,0.38,430,0
+ARQQW.US,D,20230428,000000,0.356,0.3775,0.31,0.3775,1463,0
+ARQQW.US,D,20230501,000000,0.321001,0.3708,0.321001,0.348,7427,0
+ARQQW.US,D,20230502,000000,0.334,0.3696,0.318,0.3696,7079,0
+ARQQW.US,D,20230505,000000,0.34,0.3499,0.3213,0.3499,15300,0
+ARQQW.US,D,20230508,000000,0.37,0.3948,0.37,0.3948,18046,0
+ARQQW.US,D,20230509,000000,0.35,0.3985,0.35,0.3985,2675,0
+ARQQW.US,D,20230510,000000,0.4575,0.465,0.31,0.3875,4491,0
+ARQQW.US,D,20230511,000000,0.34,0.37,0.34,0.37,2106,0
+ARQQW.US,D,20230512,000000,0.3875,0.3875,0.3775,0.3775,900,0
+ARQQW.US,D,20230515,000000,0.31,0.385998,0.31,0.385998,11500,0
+ARQQW.US,D,20230516,000000,0.4265,0.4265,0.4265,0.4265,327,0
+ARQQW.US,D,20230517,000000,0.31,0.3131,0.24,0.2488,102532,0
+ARQQW.US,D,20230518,000000,0.3,0.3,0.2012,0.2012,75224,0
+ARQQW.US,D,20230519,000000,0.2075,0.239,0.1938,0.2389,46727,0
+ARQQW.US,D,20230522,000000,0.2608,0.2608,0.2202,0.25,28455,0
+ARQQW.US,D,20230523,000000,0.2101,0.364899,0.2101,0.345,31417,0
+ARQQW.US,D,20230525,000000,0.368,0.394052,0.3,0.315,13477,0
+ARQQW.US,D,20230526,000000,0.2901,0.3595,0.2829,0.3595,1158,0
+ARQQW.US,D,20230530,000000,0.37,0.3899,0.37,0.37,1657,0
+ARQQW.US,D,20230531,000000,0.35,0.35,0.2725,0.3199,2216,0
+ARQQW.US,D,20230601,000000,0.369899,0.369899,0.3199,0.3199,308,0
+ARQQW.US,D,20230602,000000,0.369899,0.37,0.36,0.37,4907,0
+ARQQW.US,D,20230605,000000,0.37,0.39,0.285,0.3861,15731,0
+ARQQW.US,D,20230606,000000,0.3333,0.5,0.32,0.4,15626,0
+ARQQW.US,D,20230607,000000,0.475,0.4775,0.3459,0.3793,1919,0
+ARQQW.US,D,20230608,000000,0.4743,0.4743,0.4158,0.45,21041,0
+ARQQW.US,D,20230609,000000,0.355,0.45,0.355,0.45,10835,0
+ARQQW.US,D,20230612,000000,0.389763,0.4975,0.3725,0.41,13716,0
+ARQQW.US,D,20230614,000000,0.41703,0.41703,0.41703,0.41703,1110,0
+ARQQW.US,D,20230615,000000,0.395,0.395,0.36,0.370053,5629,0
+ARQQW.US,D,20230616,000000,0.388,0.388101,0.37,0.375,3180,0
+ARQQW.US,D,20230620,000000,0.39,0.3944,0.3703,0.39,16315,0
+ARQQW.US,D,20230621,000000,0.37,0.37,0.3601,0.3601,6600,0
+ARQQW.US,D,20230622,000000,0.360101,0.360101,0.360101,0.360101,238,0
+ARQQW.US,D,20230623,000000,0.4134,0.42,0.4134,0.418253,19069,0
+ARQQW.US,D,20230626,000000,0.3653,0.42,0.3002,0.42,5733,0
+ARQQW.US,D,20230628,000000,0.41,0.42,0.3002,0.353966,6159,0
+ARQQW.US,D,20230629,000000,0.303,0.33,0.3025,0.32,1416,0
+ARQQW.US,D,20230630,000000,0.3,0.409,0.293749,0.349,86247,0
+ARQQW.US,D,20230703,000000,0.3614,0.365,0.3614,0.365,850,0
+ARQQW.US,D,20230705,000000,0.375,0.375,0.373,0.373,15381,0
+ARQQW.US,D,20230706,000000,0.33,0.33,0.320762,0.33,15802,0
+ARQQW.US,D,20230707,000000,0.3694,0.385,0.32,0.32,6110,0
+ARQQW.US,D,20230710,000000,0.3812,0.385,0.349999,0.349999,810,0
+ARQQW.US,D,20230711,000000,0.385,0.385,0.385,0.385,500,0
+ARQQW.US,D,20230712,000000,0.385,0.385,0.326468,0.38,1388,0
+ARQQW.US,D,20230713,000000,0.3535,0.4,0.3501,0.3871,13266,0
+ARQQW.US,D,20230714,000000,0.4,0.4199,0.3002,0.3401,46169,0
+ARQQW.US,D,20230717,000000,0.401713,0.401713,0.3366,0.35,6006,0
+ARQQW.US,D,20230718,000000,0.35,0.352,0.310201,0.3104,2573,0
+ARQQW.US,D,20230719,000000,0.34,0.34,0.3201,0.3202,12329,0
+ARQQW.US,D,20230720,000000,0.35,0.35,0.325053,0.325053,1400,0
+ARQQW.US,D,20230721,000000,0.3257,0.3309,0.300301,0.300301,917,0
+ARQQW.US,D,20230724,000000,0.3002,0.4175,0.3002,0.3564,6456,0
+ARQQW.US,D,20230725,000000,0.3032,0.31,0.3003,0.31,844,0
+ARQQW.US,D,20230726,000000,0.3002,0.35,0.292553,0.2931,23264,0
+ARQQW.US,D,20230727,000000,0.34,0.3599,0.2957,0.3599,15055,0
+ARQQW.US,D,20230728,000000,0.3589,0.4,0.3588,0.3875,10214,0
+ARQQW.US,D,20230731,000000,0.3301,0.4,0.3301,0.39,12061,0
+ARQQW.US,D,20230801,000000,0.38,0.4743,0.3601,0.42,72017,0
+ARQQW.US,D,20230802,000000,0.42,0.4341,0.33975,0.34,59219,0
+ARQQW.US,D,20230803,000000,0.3349,0.3599,0.3001,0.3599,13297,0
+ARQQW.US,D,20230804,000000,0.3301,0.3301,0.33,0.33,4353,0
+ARQQW.US,D,20230807,000000,0.33,0.34,0.32,0.34,17366,0
+ARQQW.US,D,20230808,000000,0.32,0.353251,0.29,0.342325,3429,0
+ARQQW.US,D,20230811,000000,0.37,0.38,0.33,0.34,7589,0
+ARQQW.US,D,20230814,000000,0.3861,0.3861,0.3861,0.3861,358,0
+ARQQW.US,D,20230815,000000,0.39,0.39,0.355,0.355,11000,0
+ARQQW.US,D,20230816,000000,0.2621,0.31,0.2621,0.2826,13452,0
+ARQQW.US,D,20230817,000000,0.25,0.305,0.25,0.2752,4004,0
+ARQQW.US,D,20230821,000000,0.366799,0.366799,0.366799,0.366799,228,0
+ARQQW.US,D,20230822,000000,0.2525,0.2525,0.2525,0.2525,1100,0
+ARQQW.US,D,20230823,000000,0.305,0.3051,0.3,0.3,2294,0
+ARQQW.US,D,20230824,000000,0.3,0.315001,0.27,0.270501,5480,0
+ARQQW.US,D,20230825,000000,0.28,0.281498,0.26965,0.26965,1505,0
+ARQQW.US,D,20230828,000000,0.27,0.305,0.195,0.2659,114858,0
+ARQQW.US,D,20230829,000000,0.2659,0.27,0.24,0.25,3601,0
+ARQQW.US,D,20230830,000000,0.26,0.26,0.25,0.25,1520,0
+ARQQW.US,D,20230831,000000,0.2673,0.27,0.2576,0.26,16725,0
+ARQQW.US,D,20230901,000000,0.26,0.26,0.26,0.26,384,0
+ARQQW.US,D,20230905,000000,0.299899,0.3475,0.297,0.3475,7135,0
+ARQQW.US,D,20230906,000000,0.3359,0.345,0.3301,0.345,16046,0
+ARQQW.US,D,20230907,000000,0.33,0.3775,0.33,0.33,8004,0
+ARQQW.US,D,20230908,000000,0.3642,0.3642,0.1825,0.2465,156629,0
+ARQQW.US,D,20230911,000000,0.2525,0.2875,0.25,0.285,3987,0
+ARQQW.US,D,20230912,000000,0.1992,0.2415,0.1992,0.23,25621,0
+ARQQW.US,D,20230913,000000,0.2508,0.2822,0.2293,0.24,2600,0
+ARQQW.US,D,20230914,000000,0.24,0.24,0.24,0.24,2192,0
+ARQQW.US,D,20230915,000000,0.25,0.2501,0.22,0.24,3986,0
+ARQQW.US,D,20230918,000000,0.21,0.25,0.21,0.22,3678,0
+ARQQW.US,D,20230919,000000,0.25,0.25,0.2,0.221,2181,0
+ARQQW.US,D,20230920,000000,0.2221,0.2221,0.192599,0.195,6142,0
+ARQQW.US,D,20230921,000000,0.1951,0.204,0.195,0.195021,1704,0
+ARQQW.US,D,20230922,000000,0.2,0.204,0.1825,0.1825,2616,0
+ARQQW.US,D,20230925,000000,0.2001,0.2001,0.1775,0.1775,1688,0
+ARQQW.US,D,20230926,000000,0.201952,0.201952,0.201952,0.201952,503,0
+ARQQW.US,D,20230927,000000,0.18,0.227001,0.17,0.17,10884,0
+ARQQW.US,D,20230928,000000,0.18,0.2209,0.15,0.2209,13922,0
+ARQQW.US,D,20230929,000000,0.190001,0.190001,0.1521,0.1801,4312,0
+ARQQW.US,D,20231002,000000,0.187501,0.21505,0.1601,0.1601,24339,0
+ARQQW.US,D,20231003,000000,0.16,0.1819,0.1575,0.1819,937,0
+ARQQW.US,D,20231004,000000,0.18,0.195151,0.15,0.15,2627,0
+ARQQW.US,D,20231006,000000,0.1601,0.170201,0.16,0.1601,24047,0
+ARQQW.US,D,20231009,000000,0.165,0.165,0.1602,0.1602,20000,0
+ARQQW.US,D,20231010,000000,0.19,0.1901,0.1604,0.1647,2917,0
+ARQQW.US,D,20231012,000000,0.1646,0.1646,0.15,0.1509,8728,0
+ARQQW.US,D,20231013,000000,0.16,0.1601,0.16,0.1601,2000,0
+ARQQW.US,D,20231016,000000,0.19,0.19,0.1601,0.1601,1151,0
+ARQQW.US,D,20231017,000000,0.16,0.16,0.16,0.16,3294,0
+ARQQW.US,D,20231018,000000,0.16,0.1672,0.1584,0.1672,4032,0
+ARQQW.US,D,20231019,000000,0.16,0.16,0.1498,0.15,3595,0
+ARQQW.US,D,20231020,000000,0.1501,0.1501,0.13,0.15,2479,0
+ARQQW.US,D,20231023,000000,0.1312,0.14,0.1251,0.1251,1040,0
+ARQQW.US,D,20231024,000000,0.15,0.15,0.13,0.13,3752,0
+ARQQW.US,D,20231026,000000,0.12,0.12,0.11,0.12,4578,0
+ARQQW.US,D,20231030,000000,0.109899,0.11,0.0945,0.095,20073,0
+ARQQW.US,D,20231031,000000,0.1125,0.1125,0.0797,0.0816,16441,0
+ARQQW.US,D,20231101,000000,0.1,0.1,0.0901,0.1,11991,0
+ARQQW.US,D,20231102,000000,0.100101,0.101,0.090999,0.1001,93692,0
+ARQQW.US,D,20231103,000000,0.0951,0.1,0.0906,0.095,40386,0
+ARQQW.US,D,20231106,000000,0.095,0.125001,0.0906,0.125001,16357,0
+ARQQW.US,D,20231108,000000,0.12,0.12,0.1146,0.1146,1008,0
+ARQQW.US,D,20231109,000000,0.107349,0.107349,0.100311,0.100311,3847,0
+ARQQW.US,D,20231110,000000,0.101,0.101,0.05,0.098,21444,0
+ARQQW.US,D,20231113,000000,0.1,0.1,0.1,0.1,530,0
+ARQQW.US,D,20231114,000000,0.12,0.1657,0.1,0.1657,24035,0
+ARQQW.US,D,20231115,000000,0.15,0.164,0.1001,0.102,17471,0
+ARQQW.US,D,20231116,000000,0.1519,0.1519,0.1146,0.1146,1100,0
+ARQQW.US,D,20231117,000000,0.11,0.136501,0.11,0.136501,1715,0
+ARQQW.US,D,20231120,000000,0.16,0.1675,0.16,0.1675,3546,0
+ARQQW.US,D,20231121,000000,0.1608,0.1608,0.11,0.113351,3630,0
+ARQQW.US,D,20231122,000000,0.12,0.12,0.12,0.12,295,0
+ARQQW.US,D,20231124,000000,0.1163,0.1163,0.1072,0.1072,1300,0
+ARQQW.US,D,20231127,000000,0.149699,0.1635,0.1274,0.149801,6448,0
+ARQQW.US,D,20231128,000000,0.1475,0.149,0.1475,0.1489,645,0
+ARQQW.US,D,20231129,000000,0.140768,0.15,0.06,0.09,20923,0
+ARQQW.US,D,20231130,000000,0.1299,0.1299,0.0697,0.0714,39100,0
+ARQQW.US,D,20231201,000000,0.12,0.12,0.0801,0.0801,12642,0
+ARQQW.US,D,20231204,000000,0.09,0.09,0.0801,0.0801,30019,0
+ARQQW.US,D,20231205,000000,0.1,0.1001,0.1,0.1001,5615,0
+ARQQW.US,D,20231206,000000,0.0809,0.0809,0.0809,0.0809,194,0
+ARQQW.US,D,20231207,000000,0.12,0.1499,0.0701,0.0823,36545,0
+ARQQW.US,D,20231208,000000,0.09,0.1105,0.0822,0.08305,16733,0
+ARQQW.US,D,20231211,000000,0.083,0.0975,0.075,0.075358,25122,0
+ARQQW.US,D,20231212,000000,0.0761,0.0761,0.0761,0.0761,475,0
+ARQQW.US,D,20231213,000000,0.08,0.080101,0.08,0.08,6709,0
+ARQQW.US,D,20231214,000000,0.0918,0.0937,0.0801,0.0851,10422,0
+ARQQW.US,D,20231215,000000,0.0852,0.12,0.0852,0.118,7448,0
+ARQQW.US,D,20231218,000000,0.118,0.1496,0.1101,0.1101,14333,0
+ARQQW.US,D,20231219,000000,0.1101,0.1475,0.1101,0.1101,20964,0
+ARQQW.US,D,20231221,000000,0.11,0.1475,0.11,0.1475,2412,0
+ARQQW.US,D,20231222,000000,0.1111,0.12,0.0853,0.0872,7253,0
+ARQQW.US,D,20231226,000000,0.1048,0.1048,0.0901,0.0901,10380,0
+ARQQW.US,D,20231227,000000,0.11,0.11,0.0852,0.0926,13078,0
+ARQQW.US,D,20231228,000000,0.099,0.1672,0.095,0.1385,16938,0
+ARQQW.US,D,20231229,000000,0.096,0.096,0.0853,0.08745,2129,0
+ARQQW.US,D,20240102,000000,0.0862,0.1364,0.0862,0.1364,628,0
+ARQQW.US,D,20240103,000000,0.0857,0.0861,0.0856,0.0861,1342,0
+ARQQW.US,D,20240105,000000,0.09,0.09,0.09,0.09,2037,0
+ARQQW.US,D,20240108,000000,0.09,0.09,0.09,0.09,600,0
+ARQQW.US,D,20240110,000000,0.126,0.13,0.0975,0.12,9629,0
+ARQQW.US,D,20240111,000000,0.0909,0.1,0.04,0.0511,51053,0
+ARQQW.US,D,20240112,000000,0.07,0.084,0.07,0.0721,3059,0
+ARQQW.US,D,20240116,000000,0.071899,0.072,0.0626,0.0666,2515,0
+ARQQW.US,D,20240117,000000,0.0651,0.0654,0.0601,0.0606,3517,0
+ARQQW.US,D,20240118,000000,0.065,0.0783,0.060358,0.0614,9709,0
+ARQQW.US,D,20240122,000000,0.0617,0.0617,0.055,0.06,3878,0
+ARQQW.US,D,20240124,000000,0.0611,0.12,0.0611,0.12,24251,0
+ARQQW.US,D,20240125,000000,0.09,0.09,0.09,0.09,10193,0
+ARQQW.US,D,20240126,000000,0.0984,0.0984,0.081,0.081,695,0
+ARQQW.US,D,20240129,000000,0.1,0.1,0.1,0.1,2135,0
+ARQQW.US,D,20240131,000000,0.1,0.11,0.0913,0.11,6343,0
+ARQQW.US,D,20240202,000000,0.1628,0.1628,0.1125,0.1125,2634,0
+ARQQW.US,D,20240205,000000,0.0751,0.11,0.0751,0.11,3348,0
+ARQQW.US,D,20240207,000000,0.11,0.110051,0.0831,0.0831,2796,0
+ARQQW.US,D,20240208,000000,0.090099,0.1,0.090099,0.0929,17998,0
+ARQQW.US,D,20240209,000000,0.099,0.145,0.099,0.13,9839,0
+ARQQW.US,D,20240212,000000,0.13,0.1358,0.1005,0.13,8268,0
+ARQQW.US,D,20240213,000000,0.1011,0.1575,0.1011,0.1575,692,0
+ARQQW.US,D,20240214,000000,0.156,0.1576,0.156,0.1565,8529,0
+ARQQW.US,D,20240215,000000,0.158,0.1581,0.158,0.1581,2079,0
+ARQQW.US,D,20240220,000000,0.12,0.155,0.105,0.155,3132,0
+ARQQW.US,D,20240221,000000,0.14,0.15,0.14,0.1448,1837,0
+ARQQW.US,D,20240222,000000,0.1434,0.21,0.1112,0.16,19981,0
+ARQQW.US,D,20240223,000000,0.1616,0.183751,0.1461,0.18,8897,0
+ARQQW.US,D,20240227,000000,0.2,0.2075,0.2,0.2075,2581,0
+ARQQW.US,D,20240228,000000,0.1818,0.2075,0.12,0.2,16802,0
+ARQQW.US,D,20240229,000000,0.1839,0.2375,0.1839,0.22,8970,0
+ARQQW.US,D,20240301,000000,0.2175,0.23,0.1994,0.2204,18514,0
+ARQQW.US,D,20240304,000000,0.2205,0.3,0.2205,0.25,31660,0
+ARQQW.US,D,20240305,000000,0.2501,0.2512,0.22,0.225,3648,0
+ARQQW.US,D,20240306,000000,0.27,0.2975,0.19,0.2475,16531,0
+ARQQW.US,D,20240307,000000,0.23,0.2699,0.22,0.2201,21536,0
+ARQQW.US,D,20240308,000000,0.3,0.3,0.2222,0.25,15140,0
+ARQQW.US,D,20240311,000000,0.24,0.25,0.24,0.24,13777,0
+ARQQW.US,D,20240312,000000,0.2401,0.2401,0.2401,0.2401,769,0
+ARQQW.US,D,20240313,000000,0.2475,0.25,0.22,0.22,20864,0
+ARQQW.US,D,20240314,000000,0.2222,0.2498,0.205,0.206,14520,0
+ARQQW.US,D,20240315,000000,0.2498,0.2498,0.2,0.22,12390,0
+ARQQW.US,D,20240319,000000,0.24,0.24,0.2,0.2,9701,0
+ARQQW.US,D,20240322,000000,0.2425,0.2425,0.2425,0.2425,236,0
+ARQQW.US,D,20240325,000000,0.23,0.23,0.23,0.23,180,0
+ARQQW.US,D,20240327,000000,0.200101,0.23,0.200101,0.2152,4522,0
+ARQQW.US,D,20240328,000000,0.220001,0.220001,0.21,0.21,1475,0
+ARQQW.US,D,20240401,000000,0.21,0.229899,0.2,0.2,5527,0
+ARQQW.US,D,20240402,000000,0.2,0.2,0.1899,0.19,9150,0
+ARQQW.US,D,20240403,000000,0.23,0.23,0.115,0.13,25111,0
+ARQQW.US,D,20240404,000000,0.19,0.23,0.1811,0.1974,10390,0
+ARQQW.US,D,20240405,000000,0.155,0.1919,0.1456,0.1889,7102,0
+ARQQW.US,D,20240408,000000,0.1717,0.1717,0.146,0.1511,8511,0
+ARQQW.US,D,20240409,000000,0.155,0.1656,0.155,0.1557,10103,0
+ARQQW.US,D,20240410,000000,0.1656,0.1801,0.1475,0.180048,22423,0
+ARQQW.US,D,20240411,000000,0.1848,0.1902,0.183,0.19,3494,0
+ARQQW.US,D,20240415,000000,0.19,0.19,0.165,0.19,6100,0
+ARQQW.US,D,20240416,000000,0.1541,0.2037,0.1425,0.19,13808,0
+ARQQW.US,D,20240417,000000,0.195,0.195,0.1375,0.185,12709,0
+ARQQW.US,D,20240418,000000,0.1837,0.1837,0.1451,0.1451,2020,0
+ARQQW.US,D,20240419,000000,0.1466,0.2048,0.1466,0.2048,1923,0
+ARQQW.US,D,20240422,000000,0.2048,0.205,0.145,0.145,4891,0
+ARQQW.US,D,20240423,000000,0.178,0.204,0.1512,0.165,6870,0
+ARQQW.US,D,20240425,000000,0.17,0.17,0.167499,0.169999,4610,0
+ARQQW.US,D,20240426,000000,0.19,0.205,0.17,0.205,6976,0
+ARQQW.US,D,20240429,000000,0.205,0.205,0.162,0.182,16874,0
+ARQQW.US,D,20240430,000000,0.1656,0.175,0.15,0.154,18974,0
+ARQQW.US,D,20240501,000000,0.1733,0.175,0.1348,0.1616,16124,0
+ARQQW.US,D,20240502,000000,0.175,0.175,0.154,0.154,8851,0
+ARQQW.US,D,20240503,000000,0.155,0.1675,0.1501,0.1501,11702,0
+ARQQW.US,D,20240506,000000,0.1673,0.1673,0.1515,0.16,4297,0
+ARQQW.US,D,20240507,000000,0.1614,0.1614,0.153,0.1614,6180,0
+ARQQW.US,D,20240508,000000,0.167199,0.2,0.1535,0.1766,19848,0
+ARQQW.US,D,20240509,000000,0.177951,0.1997,0.1551,0.178,7360,0
+ARQQW.US,D,20240510,000000,0.1568,0.1568,0.155,0.155,1010,0
+ARQQW.US,D,20240513,000000,0.165,0.178,0.165,0.178,2165,0
+ARQQW.US,D,20240514,000000,0.176,0.176951,0.14,0.14,2027,0
+ARQQW.US,D,20240515,000000,0.169,0.1763,0.1226,0.1401,3737,0
+ARQQW.US,D,20240516,000000,0.177899,0.178,0.1251,0.177899,6200,0
+ARQQW.US,D,20240517,000000,0.1552,0.182,0.1552,0.18,7042,0
+ARQQW.US,D,20240520,000000,0.13,0.14,0.127499,0.13,17950,0
+ARQQW.US,D,20240521,000000,0.176,0.176,0.15,0.1675,14612,0
+ARQQW.US,D,20240522,000000,0.1675,0.1675,0.1675,0.1675,500,0
+ARQQW.US,D,20240524,000000,0.1225,0.1369,0.0775,0.1151,9785,0
+ARQQW.US,D,20240528,000000,0.15,0.1675,0.1148,0.1148,4259,0
+ARQQW.US,D,20240530,000000,0.1263,0.1263,0.112,0.112,213,0
+ARQQW.US,D,20240531,000000,0.1675,0.1775,0.11,0.1658,1726,0
+ARQQW.US,D,20240603,000000,0.16,0.16,0.142549,0.142549,950,0
+ARQQW.US,D,20240604,000000,0.13,0.1671,0.13,0.13,651,0
+ARQQW.US,D,20240605,000000,0.13627,0.16,0.11,0.121,9359,0
+ARQQW.US,D,20240606,000000,0.1283,0.13,0.0951,0.096101,16221,0
+ARQQW.US,D,20240607,000000,0.1087,0.1098,0.0968,0.1033,969,0
+ARQQW.US,D,20240611,000000,0.105,0.1065,0.105,0.105788,647,0
+ARQQW.US,D,20240612,000000,0.1322,0.1322,0.106,0.128088,2769,0
+ARQQW.US,D,20240614,000000,0.123,0.123,0.12,0.1201,11859,0
+ARQQW.US,D,20240617,000000,0.106,0.106,0.105,0.105,1013,0
+ARQQW.US,D,20240618,000000,0.105,0.105,0.1049,0.105,6414,0
+ARQQW.US,D,20240620,000000,0.1001,0.1525,0.1,0.1,2023,0
+ARQQW.US,D,20240624,000000,0.100101,0.136622,0.100101,0.136622,245,0
+ARQQW.US,D,20240626,000000,0.0986,0.1174,0.0951,0.1174,6002,0
+ARQQW.US,D,20240701,000000,0.11,0.11,0.11,0.11,1518,0
+ARQQW.US,D,20240702,000000,0.104,0.104101,0.104,0.104101,701,0
+ARQQW.US,D,20240705,000000,0.1,0.1077,0.0656,0.104899,11476,0
+ARQQW.US,D,20240708,000000,0.101,0.101,0.101,0.101,102,0
+ARQQW.US,D,20240709,000000,0.101,0.11,0.101,0.1027,1814,0
+ARQQW.US,D,20240710,000000,0.1027,0.1027,0.0743,0.1027,17357,0
+ARQQW.US,D,20240711,000000,0.1027,0.1027,0.1027,0.1027,141,0
+ARQQW.US,D,20240715,000000,0.106,0.106,0.106,0.106,3217,0
+ARQQW.US,D,20240716,000000,0.1,0.1075,0.1,0.1074,2185,0
+ARQQW.US,D,20240717,000000,0.08503,0.08503,0.083,0.0831,3314,0
+ARQQW.US,D,20240718,000000,0.105,0.105,0.105,0.105,2000,0
+ARQQW.US,D,20240719,000000,0.084,0.103,0.0832,0.103,3240,0
+ARQQW.US,D,20240722,000000,0.09,0.09,0.0872,0.09,4384,0
+ARQQW.US,D,20240723,000000,0.12,0.12,0.09,0.0929,1600,0
+ARQQW.US,D,20240724,000000,0.0821,0.0821,0.0821,0.0821,3460,0
+ARQQW.US,D,20240729,000000,0.12,0.12,0.084801,0.12,2448,0
+ARQQW.US,D,20240730,000000,0.0847,0.12,0.0847,0.12,875,0
+ARQQW.US,D,20240801,000000,0.1149,0.116501,0.0938,0.0938,11451,0
+ARQQW.US,D,20240802,000000,0.094,0.094,0.094,0.094,299,0
+ARQQW.US,D,20240805,000000,0.0936,0.0936,0.051,0.0515,13289,0
+ARQQW.US,D,20240806,000000,0.082,0.0838,0.053,0.08,2511,0
+ARQQW.US,D,20240809,000000,0.0757,0.0758,0.0605,0.0609,4241,0
+ARQQW.US,D,20240812,000000,0.08,0.09,0.08,0.09,2533,0
+ARQQW.US,D,20240814,000000,0.0884,0.0891,0.0883,0.0883,1033,0
+ARQQW.US,D,20240816,000000,0.0876,0.0876,0.064,0.064,1303,0
+ARQQW.US,D,20240819,000000,0.0983,0.103,0.064,0.064,6208,0
+ARQQW.US,D,20240820,000000,0.0656,0.0998,0.065,0.07,7935,0
+ARQQW.US,D,20240821,000000,0.084749,0.117,0.0705,0.1,5611,0
+ARQQW.US,D,20240822,000000,0.114,0.114,0.08,0.085,15226,0
+ARQQW.US,D,20240823,000000,0.0811,0.0811,0.0657,0.075,3620,0
+ARQQW.US,D,20240826,000000,0.0663,0.1,0.0648,0.0661,5585,0
+ARQQW.US,D,20240827,000000,0.0701,0.0701,0.0701,0.0701,100,0
+ARQQW.US,D,20240828,000000,0.071,0.071,0.071,0.071,311,0
+ARQQW.US,D,20240829,000000,0.0907,0.0907,0.0907,0.0907,553,0
+ARQQW.US,D,20240830,000000,0.1,0.1,0.072,0.09972,2254,0
+ARQQW.US,D,20240903,000000,0.0918,0.0918,0.078,0.0783,2705,0
+ARQQW.US,D,20240909,000000,0.0888,0.0888,0.066,0.088,3214,0
+ARQQW.US,D,20240910,000000,0.071,0.071,0.071,0.071,1700,0
+ARQQW.US,D,20240911,000000,0.076,0.076,0.0707,0.0707,1711,0
+ARQQW.US,D,20240913,000000,0.0882,0.0882,0.0882,0.0882,101,0
+ARQQW.US,D,20240916,000000,0.09,0.09,0.074,0.0741,2636,0
+ARQQW.US,D,20240918,000000,0.0898,0.0898,0.074,0.074,1474,0
+ARQQW.US,D,20240919,000000,0.0819,0.0819,0.059899,0.059899,15215,0
+ARQQW.US,D,20240920,000000,0.06,0.065216,0.057,0.065216,19467,0
+ARQQW.US,D,20240923,000000,0.067001,0.07,0.055,0.055,6051,0
+ARQQW.US,D,20240924,000000,0.067749,0.08,0.056201,0.056201,1092,0
+ARQQW.US,D,20240925,000000,0.096,0.1925,0.08,0.0958,17843,0
+ARQQW.US,D,20240926,000000,0.0801,0.0802,0.0801,0.0801,2003,0
+ARQQW.US,D,20240927,000000,0.0803,0.092,0.08,0.092,10597,0
+ARQQW.US,D,20240930,000000,0.0809,0.092,0.0801,0.092,14824,0
+ARQQW.US,D,20241001,000000,0.0747,0.075,0.071,0.0747,11898,0
+ARQQW.US,D,20241002,000000,0.084101,0.088,0.0743,0.0743,4362,0
+ARQQW.US,D,20241003,000000,0.1,0.11,0.0981,0.11,14029,0
+ARQQW.US,D,20241004,000000,0.1,0.15,0.0507,0.1,53822,0
+ARQQW.US,D,20241007,000000,0.0877,0.09495,0.086,0.09,9466,0
+ARQQW.US,D,20241008,000000,0.09,0.0909,0.09,0.09,5005,0
+ARQQW.US,D,20241009,000000,0.09,0.11,0.09,0.0925,8031,0
+ARQQW.US,D,20241010,000000,0.0841,0.0841,0.0741,0.084,6288,0
+ARQQW.US,D,20241011,000000,0.07,0.084,0.07,0.0818,6876,0
+ARQQW.US,D,20241014,000000,0.0742,0.084299,0.074,0.074,8148,0
+ARQQW.US,D,20241015,000000,0.0832,0.084,0.074,0.0807,5727,0
+ARQQW.US,D,20241016,000000,0.0832,0.0953,0.0704,0.083549,47086,0
+ARQQW.US,D,20241017,000000,0.08,0.0808,0.0771,0.078981,5666,0
+ARQQW.US,D,20241018,000000,0.1301,0.1599,0.075,0.119,371347,0
+ARQQW.US,D,20241021,000000,0.085,0.1189,0.0751,0.09,46356,0
+ARQQW.US,D,20241022,000000,0.1081,0.145,0.0873,0.1375,122088,0
+ARQQW.US,D,20241023,000000,0.13,0.13,0.11115,0.126,8044,0
+ARQQW.US,D,20241024,000000,0.122,0.122,0.0802,0.086,14088,0
+ARQQW.US,D,20241025,000000,0.086,0.092,0.086,0.0907,3486,0
+ARQQW.US,D,20241028,000000,0.1142,0.13,0.0951,0.0953,15302,0
+ARQQW.US,D,20241029,000000,0.0952,0.1235,0.084,0.1162,22338,0
+ARQQW.US,D,20241030,000000,0.1149,0.1149,0.094,0.0941,11211,0
+ARQQW.US,D,20241031,000000,0.1078,0.1078,0.0941,0.0941,3309,0
+ARQQW.US,D,20241101,000000,0.09,0.1087,0.09,0.1,2839,0
+ARQQW.US,D,20241104,000000,0.102,0.102,0.0999,0.0999,2485,0
+ARQQW.US,D,20241106,000000,0.094,0.094,0.087,0.09,4130,0
+ARQQW.US,D,20241107,000000,0.0961,0.101,0.0936,0.1009,28131,0
+ARQQW.US,D,20241108,000000,0.10545,0.11,0.1009,0.104999,3727,0
+ARQQW.US,D,20241111,000000,0.28,0.3,0.1375,0.1608,169892,0
+ARQQW.US,D,20241112,000000,0.1608,0.1975,0.11,0.1152,42715,0
+ARQQW.US,D,20241113,000000,0.191,0.2,0.1358,0.167006,106185,0
+ARQQW.US,D,20241114,000000,0.255,0.255,0.17,0.1828,54666,0
+ARQQW.US,D,20241115,000000,0.1828,0.205,0.1111,0.143251,54136,0
+ARQQW.US,D,20241118,000000,0.16,0.16,0.13,0.13,19372,0
+ARQQW.US,D,20241119,000000,0.1276,0.155,0.1221,0.1251,24334,0
+ARQQW.US,D,20241120,000000,0.135,0.16,0.135,0.15,24745,0
+ARQQW.US,D,20241121,000000,0.1497,0.2275,0.14,0.199,158290,0
+ARQQW.US,D,20241122,000000,0.3203,0.3203,0.2,0.215,255733,0
+ARQQW.US,D,20241125,000000,0.34,0.7,0.3,0.4495,644224,0
+ARQQW.US,D,20241126,000000,0.2502,0.4398,0.2502,0.3224,136041,0
+ARQQW.US,D,20241127,000000,0.33,0.4,0.3248,0.34,47278,0
+ARQQW.US,D,20241129,000000,0.3812,0.385,0.3088,0.3301,27652,0
+ARQQW.US,D,20241202,000000,0.42,0.7259,0.42,0.4366,334588,0
+ARQQW.US,D,20241203,000000,0.52,0.53,0.435,0.4829,106755,0
+ARQQW.US,D,20241204,000000,0.5,0.55,0.45,0.465,136102,0
+ARQQW.US,D,20241205,000000,0.48,0.485011,0.3525,0.3916,187864,0
+ARQQW.US,D,20241206,000000,0.36,0.4185,0.36,0.417,83334,0
+ARQQW.US,D,20241209,000000,0.46,0.5,0.46,0.4997,130176,0
+ARQQW.US,D,20241210,000000,0.495001,0.63,0.4851,0.5848,268168,0
+ARQQW.US,D,20241211,000000,0.5327,0.72,0.501,0.5327,169038,0
+ARQQW.US,D,20241212,000000,0.549,0.613851,0.475,0.529799,104069,0
+ARQQW.US,D,20241213,000000,0.4501,0.55,0.45,0.48,60243,0
+ARQQW.US,D,20241216,000000,0.473,0.5875,0.46,0.4915,337010,0
+ARQQW.US,D,20241217,000000,0.5355,0.5875,0.4929,0.5409,340309,0
+ARQQW.US,D,20241218,000000,0.5754,0.85,0.56,0.7205,628736,0
+ARQQW.US,D,20241219,000000,1,1.32,0.72,0.8,1088351,0
+ARQQW.US,D,20241220,000000,0.85,1.3,0.81,1.29,726517,0
+ARQQW.US,D,20241223,000000,1.9,2.1,1.66,2.05,596656,0
+ARQQW.US,D,20241224,000000,2.26,2.59,1.9,2.1,524766,0
+ARQQW.US,D,20241226,000000,2.3,2.945,1.8,2.8999,662825,0
+ARQQW.US,D,20241227,000000,4.4,4.44,2.8,4.135,713715,0
+ARQQW.US,D,20241230,000000,3.65,3.88,2.51,3.15,567287,0
+ARQQW.US,D,20241231,000000,3.72,3.9,2.5,2.6676,406278,0
+ARQQW.US,D,20250102,000000,2.88,3.3304,2.0801,3.045,515533,0
+ARQQW.US,D,20250103,000000,3.38,3.64,3.02,3.37,268044,0
+ARQQW.US,D,20250106,000000,3.5,3.9,3.11,3.55,362844,0
+ARQQW.US,D,20250107,000000,3.55,3.65,2.65,2.9,325071,0
+ARQQW.US,D,20250108,000000,1.77,2.99,1.02,2.685,1114310,0
+ARQQW.US,D,20250110,000000,2.71,2.97,2.155656,2.75,490660,0
+ARQQW.US,D,20250113,000000,2.65,2.65,1.41,2.22,543916,0
+ARQQW.US,D,20250114,000000,2.35,2.35,1.81,2.2,168048,0
+ARQQW.US,D,20250115,000000,2.6,2.75,2.1,2.2005,322754,0
+ARQQW.US,D,20250116,000000,2.44,2.8,2.4,2.735,283655,0
+ARQQW.US,D,20250117,000000,2.86,2.98,2.61,2.8499,220737,0
+ARQQW.US,D,20250121,000000,2.62,2.95,2.46,2.56,227101,0
+ARQQW.US,D,20250122,000000,2.78,2.98,2.6,2.95,192334,0
+ARQQW.US,D,20250123,000000,2.97,2.98,2.76,2.85,99405,0
+ARQQW.US,D,20250124,000000,2.88,3.2,2.86,3.055,123649,0
+ARQQW.US,D,20250127,000000,2.67,3.105,2.46,2.9,88202,0
+ARQQW.US,D,20250128,000000,3.19,3.25,2.5701,3.2,134231,0
+ARQQW.US,D,20250129,000000,3.2,3.2,2.791,2.95,44492,0
+ARQQW.US,D,20250130,000000,2.79,3.2,2.79,3.15,110167,0
+ARQQW.US,D,20250131,000000,3.065,3.2,2.99,3.1987,57043,0
+ARQQW.US,D,20250203,000000,2.95,3.19,2.61,3.02,72412,0
+ARQQW.US,D,20250204,000000,3.09,3.2,2.98,2.98,62692,0
+ARQQW.US,D,20250205,000000,2.92,3.16,2.7,3,56182,0
+ARQQW.US,D,20250206,000000,2.99,3.2,2.61,2.8,76014,0
+ARQQW.US,D,20250207,000000,2.64,3.18,2.64,3.04,52335,0
+ARQQW.US,D,20250210,000000,3.04,3.1299,2.85,2.93,27647,0
+ARQQW.US,D,20250211,000000,2.85,3.0799,2.8,2.8,31952,0
+ARQQW.US,D,20250212,000000,2.9316,3.05,2.8201,2.91,30590,0
+ARQQW.US,D,20250213,000000,2.85,3.08,2.81,2.9,38198,0
+ARQQW.US,D,20250214,000000,2.82,2.97,2.31,2.78,55322,0
+ARQQW.US,D,20250218,000000,2.71,2.7175,2.41,2.63,49382,0
+ARQQW.US,D,20250219,000000,2.66,2.91,2.35,2.65,33402,0
+ARQQW.US,D,20250220,000000,2.65,2.8235,2.57,2.711,17251,0
+ARQQW.US,D,20250221,000000,2.79,2.79,2.36,2.53,68860,0
+ARQQW.US,D,20250224,000000,2.37,2.41,2.12,2.17,26928,0
+ARQQW.US,D,20250225,000000,2.0892,2.23,2.0001,2.13,39967,0
+ARQQW.US,D,20250226,000000,2.07,2.26,2.02,2.06,28497,0
+ARQQW.US,D,20250227,000000,2.06,2.359497,1.82,1.82,22073,0
+ARQQW.US,D,20250228,000000,1.78,2,1.71,1.7801,57803,0
+ARQQW.US,D,20250303,000000,2.14,2.14,1.7801,1.7801,14346,0
+ARQQW.US,D,20250304,000000,1.78,2.08,1.43,1.99,102621,0
+ARQQW.US,D,20250305,000000,1.92,2.18,1.815,2.04,25085,0
+ARQQW.US,D,20250306,000000,1.92,1.92,1.68,1.76,17036,0
+ARQQW.US,D,20250307,000000,1.7985,2.35,1.53,2.0895,39592,0
+ARQQW.US,D,20250310,000000,1.671,1.88,1.6401,1.74,16219,0
+ARQQW.US,D,20250311,000000,1.93,1.93,1.72,1.78,14373,0
+ARQQW.US,D,20250312,000000,2.08,2.15,1.81,2.09,45920,0
+ARQQW.US,D,20250313,000000,2.1,2.1,1.74,1.8324,47770,0
+ARQQW.US,D,20250314,000000,2.09,2.39,2.0099,2.07,71465,0
+ARQQW.US,D,20250317,000000,2.35,3.06,2.32,2.67,122707,0
+ARQQW.US,D,20250318,000000,2.79,2.91,2.55,2.85,37670,0
+ARQQW.US,D,20250319,000000,2.95,2.95,2.22,2.35,76385,0
+ARQQW.US,D,20250320,000000,2.33,2.37,1.97,2.066,29669,0
+ARQQW.US,D,20250321,000000,1.8,2.5,1.69,2.1,46083,0
+ARQQW.US,D,20250324,000000,2.19,2.35,1.92,2.07,57890,0
+ARQQW.US,D,20250325,000000,2.38,2.38,1.73,1.96,10416,0
+ARQQW.US,D,20250326,000000,2,2,1.92,1.93,4380,0
+ARQQW.US,D,20250327,000000,1.86,1.88,1.6,1.8267,26859,0
+ARQQW.US,D,20250328,000000,1.8051,1.8124,1.73,1.75,5500,0
+ARQQW.US,D,20250331,000000,1.67,2.64,1.6101,2.0199,101168,0
+ARQQW.US,D,20250401,000000,2.02,2.02,1.82,1.83,11515,0
+ARQQW.US,D,20250402,000000,1.9,1.9,1.76,1.9,15428,0
+ARQQW.US,D,20250403,000000,1.825,1.8325,1.63,1.6312,27726,0
+ARQQW.US,D,20250404,000000,1.99,2.02,1.55,1.805,96023,0
+ARQQW.US,D,20250407,000000,1.41,1.92,1.41,1.7512,23213,0
+ARQQW.US,D,20250408,000000,1.87,1.87,1.75,1.77,26567,0
+ARQQW.US,D,20250409,000000,1.87,2.1,1.6301,2.1,166406,0
+ARQQW.US,D,20250410,000000,1.8358,2.04,1.78,1.82,40241,0
+ARQQW.US,D,20250411,000000,1.8999,1.99,1.695,1.765,49473,0
+ARQQW.US,D,20250414,000000,1.89,1.95,1.63,1.68,27523,0
+ARQQW.US,D,20250415,000000,1.77,2,1.64,1.9,46691,0
+ARQQW.US,D,20250416,000000,1.88,1.9,1.65,1.65,8880,0
+ARQQW.US,D,20250417,000000,1.63,1.74,1.36,1.57,28993,0
+ARQQW.US,D,20250421,000000,1.5,1.655,1.44,1.6285,6174,0
+ARQQW.US,D,20250422,000000,1.61,2.35,1.24,2.19,163401,0
+ARQQW.US,D,20250423,000000,2.005,2.28,1.9021,2.26,61576,0
+ARQQW.US,D,20250424,000000,2.28,2.28,2.0701,2.11,24753,0
+ARQQW.US,D,20250425,000000,2.19,2.25,1.7,2.22,24470,0
+ARQQW.US,D,20250428,000000,2.25,2.25,2.23,2.23,1787,0
+ARQQW.US,D,20250429,000000,2.2,2.2,2.02,2.1,20431,0
+ARQQW.US,D,20250430,000000,2.1,2.11,2.0001,2.0001,4026,0
+ARQQW.US,D,20250501,000000,2.15,2.25,1.73,2.01,64477,0
+ARQQW.US,D,20250502,000000,2,2.15,1.88,2.05,33955,0
+ARQQW.US,D,20250505,000000,2.01,2.03,1.9,1.9,1764,0
+ARQQW.US,D,20250506,000000,2.01,2.01,1.85,1.9504,3320,0
+ARQQW.US,D,20250507,000000,2.01,2.19,2,2.04,24340,0
+ARQQW.US,D,20250508,000000,2.12,2.2,2,2,17828,0
+ARQQW.US,D,20250509,000000,2.01,2.12,2,2,6294,0
+ARQQW.US,D,20250512,000000,2.1,2.12,1.9,1.9,58660,0
+ARQQW.US,D,20250513,000000,1.96,2.1,1.86,1.87,15230,0
+ARQQW.US,D,20250514,000000,1.8976,2.1,1.89,2.07,25031,0
+ARQQW.US,D,20250515,000000,2.05,2.1,1.85,2.09,56894,0
+ARQQW.US,D,20250516,000000,2.05,2.26,1.9401,2.14,88161,0
+ARQQW.US,D,20250519,000000,2.07,2.46,2.01,2.4299,93152,0
+ARQQW.US,D,20250520,000000,2.65,2.7,2.35,2.6,79718,0
+ARQQW.US,D,20250521,000000,2.46,2.97,2.46,2.6,82005,0
+ARQQW.US,D,20250522,000000,2.65,2.99,2.501,2.84,55028,0
+ARQQW.US,D,20250523,000000,2.63,3,2.63,2.99,43194,0
+ARQQW.US,D,20250527,000000,3.02,3.2399,2.65,2.95,123125,0
+ARQQW.US,D,20250528,000000,2.96,2.96,2.65,2.66,21050,0
+ARQQW.US,D,20250529,000000,2.62,2.8,2.45,2.46,22579,0
+ARQQW.US,D,20250530,000000,2.5,2.7099,2.42,2.42,33858,0
+ARQQW.US,D,20250602,000000,2.455,2.455,2.06,2.295,58661,0
+ARQQW.US,D,20250603,000000,2.42,2.42,1.965,1.98,54222,0
+ARQQW.US,D,20250604,000000,2.02,2.0399,1.6,1.9799,222022,0
+ARQQW.US,D,20250605,000000,1.81,2.05,1.72,1.75,80488,0
+ARQQW.US,D,20250606,000000,1.975,2.03,1.775,1.8701,85412,0
+ARQQW.US,D,20250609,000000,2,2.04,1.7,1.92,81748,0
+ARQQW.US,D,20250610,000000,1.83,1.907,1.7,1.71,40775,0
+ARQQW.US,D,20250611,000000,1.77,1.97,1.75,1.755,109414,0
+ARQQW.US,D,20250612,000000,1.77,1.95,1.66,1.6701,49140,0
+ARQQW.US,D,20250613,000000,1.64,1.76,1.61,1.61,28796,0
+ARQQW.US,D,20250616,000000,1.64,1.938,1.55,1.65,210674,0
+ARQQW.US,D,20250617,000000,1.61,1.72,1.46,1.46,268625,0
+ARQQW.US,D,20250618,000000,1.53,1.69,1.4,1.48,358231,0
+ARQQW.US,D,20250620,000000,1.61,1.63,1.18,1.31,401799,0
+ARQQW.US,D,20250623,000000,1.22,1.5,1.04,1.39,241731,0
+ARQQW.US,D,20250624,000000,1.42,1.46,1.07,1.16,520641,0
+ARQQW.US,D,20250625,000000,1.11,1.2,1.08,1.09,130540,0
+ARQQW.US,D,20250626,000000,1.09,1.39,0.85,1.058,641547,0
+ARQQW.US,D,20250627,000000,1.2,1.2,0.92,0.92,151338,0
+ARQQW.US,D,20250630,000000,0.95,0.9997,0.8502,0.9038,74751,0
+ARQQW.US,D,20250701,000000,0.9088,1,0.9,0.9582,16298,0
+ARQQW.US,D,20250702,000000,0.92005,0.97,0.9,0.925,16675,0
+ARQQW.US,D,20250703,000000,0.98,0.98,0.8895,0.9001,21272,0
+ARQQW.US,D,20250707,000000,0.97,1,0.86,0.9308,97244,0
+ARQQW.US,D,20250708,000000,1,1.0867,0.9701,0.98,26912,0
+ARQQW.US,D,20250709,000000,1,1.02,0.9106,0.94,114510,0
+ARQQW.US,D,20250710,000000,0.96,1.1,0.9106,0.9106,47558,0
+ARQQW.US,D,20250711,000000,0.9,0.944399,0.82,0.91,99761,0
+ARQQW.US,D,20250714,000000,0.8997,0.9,0.8221,0.9,30546,0
+ARQQW.US,D,20250715,000000,0.9,0.9089,0.8344,0.85,51288,0
+ARQQW.US,D,20250716,000000,0.87,0.91,0.8535,0.89,44057,0
+ARQQW.US,D,20250717,000000,0.901,0.93,0.865,0.87,26953,0
+ARQQW.US,D,20250718,000000,0.88,1,0.87,0.9001,66145,0
+ARQQW.US,D,20250721,000000,0.983,0.983,0.79,0.8495,185636,0
+ARQQW.US,D,20250722,000000,0.87,0.87,0.75,0.8087,58332,0
+ARQQW.US,D,20250723,000000,0.8486,0.8486,0.7412,0.8098,52329,0
+ARQQW.US,D,20250724,000000,0.7716,0.8067,0.7001,0.749,99672,0
+ARQQW.US,D,20250725,000000,0.7139,0.77,0.5,0.5833,584075,0
+ARQQW.US,D,20250728,000000,0.551,0.5583,0.2601,0.3271,495561,0
+ARQQW.US,D,20250729,000000,0.33,0.359999,0.2904,0.3,84454,0
+ARQQW.US,D,20250730,000000,0.3,0.38,0.3,0.3199,105389,0
+ARQQW.US,D,20250731,000000,0.3798,0.44,0.369,0.42995,77278,0
+ARQQW.US,D,20250801,000000,0.45,0.45,0.369,0.4378,127307,0
+ARQQW.US,D,20250804,000000,0.4178,0.47,0.4178,0.4617,53278,0
+ARQQW.US,D,20250805,000000,0.46,0.4617,0.35,0.3949,70199,0
+ARQQW.US,D,20250806,000000,0.39,0.3925,0.3,0.3379,69032,0
+ARQQW.US,D,20250807,000000,0.3403,0.3879,0.3403,0.3879,29469,0
+ARQQW.US,D,20250808,000000,0.37,0.405,0.36,0.3699,45928,0
+ARQQW.US,D,20250811,000000,0.36,0.385551,0.3351,0.3481,46476,0
+ARQQW.US,D,20250812,000000,0.3351,0.3533,0.3351,0.3499,29367,0
+ARQQW.US,D,20250813,000000,0.3351,0.33755,0.314,0.3244,28557,0
+ARQQW.US,D,20250814,000000,0.3121,0.324,0.31,0.316,27481,0
+ARQQW.US,D,20250815,000000,0.3,0.36,0.3,0.36,22686,0
+ARQQW.US,D,20250818,000000,0.35,0.35,0.3,0.3396,40624,0
+ARQQW.US,D,20250819,000000,0.2761,0.33949,0.2761,0.2948,18269,0
+ARQQW.US,D,20250820,000000,0.2877,0.2951,0.284,0.295,20849,0
+ARQQW.US,D,20250821,000000,0.28,0.32,0.28,0.32,28119,0
+ARQQW.US,D,20250822,000000,0.3,0.3084,0.2603,0.2693,205335,0
+ARQQW.US,D,20250825,000000,0.2603,0.26065,0.19,0.2113,221251,0
+ARQQW.US,D,20250826,000000,0.2113,0.2198,0.1951,0.2195,41397,0
+ARQQW.US,D,20250827,000000,0.2016,0.2303,0.2016,0.21,64043,0
+ARQQW.US,D,20250828,000000,0.1941,0.229,0.16,0.1844,400069,0
+ARQQW.US,D,20250829,000000,0.1763,0.1834,0.17,0.1834,32185,0
+ARQQW.US,D,20250902,000000,0.17,0.1899,0.17,0.1832,11121,0
+ARQQW.US,D,20250903,000000,0.2037,0.2037,0.15,0.194,100668,0
+ARQQW.US,D,20250904,000000,0.1701,0.1701,0.13,0.1611,201940,0
+ARQQW.US,D,20250905,000000,0.133,0.1346,0.104,0.11,375243,0
+ARQQW.US,D,20250908,000000,0.1245,0.18,0.1213,0.1779,197525,0
+ARQQW.US,D,20250909,000000,0.165,0.173,0.1601,0.173,52206,0
+ARQQW.US,D,20250910,000000,0.1779,0.198,0.1602,0.1946,47748,0
+ARQQW.US,D,20250911,000000,0.1908,0.201,0.1311,0.15,300025,0
+ARQQW.US,D,20250912,000000,0.1505,0.187,0.13,0.1501,235046,0
+ARQQW.US,D,20250915,000000,0.15,0.1571,0.118,0.12495,336429,0
+ARQQW.US,D,20250916,000000,0.1298,0.187,0.125,0.17,211095,0
+ARQQW.US,D,20250917,000000,0.18,0.18,0.1342,0.175,91400,0
+ARQQW.US,D,20250918,000000,0.22,0.496,0.2,0.4431,648691,0
+ARQQW.US,D,20250919,000000,0.4416,1,0.44,0.9799,865697,0
+ARQQW.US,D,20250922,000000,1.04,1.95,0.7511,1.77,1823352,0
+ARQQW.US,D,20250923,000000,1.9,1.95,1.09,1.16,555901,0
+ARQQW.US,D,20250924,000000,1.31,1.64,1.2,1.35,711718,0
+ARQQW.US,D,20250925,000000,1.2,1.3,1.2,1.2,183739,0
+ARQQW.US,D,20250926,000000,1.13,1.26,0.8,0.8,261118,0
+ARQQW.US,D,20250929,000000,0.9,1.22,0.85,0.9159,168514,0
+ARQQW.US,D,20250930,000000,1.05,1.1,0.92,0.94,142047,0
+ARQQW.US,D,20251001,000000,1.01,1.1,0.96,0.9941,142663,0
+ARQQW.US,D,20251002,000000,0.9855,1.295,0.9855,1.16,445655,0
+ARQQW.US,D,20251003,000000,1.6,1.6606,1.17,1.17,595678,0
+ARQQW.US,D,20251006,000000,1.29,1.29,1.1,1.17,356738,0
+ARQQW.US,D,20251007,000000,1.24,1.34,1.1,1.1599,314974,0
+ARQQW.US,D,20251008,000000,1.22,1.27,1.1,1.18,276725,0
+ARQQW.US,D,20251009,000000,1.16,1.18,0.95,1.04,251931,0
+ARQQW.US,D,20251010,000000,1.01,1.0999,0.86,0.8611,236868,0
+ARQQW.US,D,20251013,000000,0.88,0.928,0.6725,0.6902,535660,0
+ARQQW.US,D,20251014,000000,0.69,0.69,0.53,0.58,537659,0
+ARQQW.US,D,20251015,000000,0.5897,0.6792,0.58,0.6789,290586,0
+ARQQW.US,D,20251016,000000,0.61,0.65,0.5501,0.6137,304932,0
+ARQQW.US,D,20251017,000000,0.58,0.63,0.5515,0.582299,100592,0
+ARQQW.US,D,20251020,000000,0.61,0.6796,0.6,0.6007,143997,0
+ARQQW.US,D,20251021,000000,0.67,0.67,0.6,0.625,104767,0
+ARQQW.US,D,20251022,000000,0.6,0.6,0.54,0.563,110051,0
+ARQQW.US,D,20251023,000000,0.57,0.6077,0.57,0.5749,212370,0
+ARQQW.US,D,20251024,000000,0.6526,0.7599,0.65,0.698,369435,0
+ARQQW.US,D,20251027,000000,0.78,0.785,0.71,0.773,162813,0
+ARQQW.US,D,20251028,000000,0.784,0.79,0.72,0.743401,166481,0
+ARQQW.US,D,20251029,000000,0.75,0.7737,0.7102,0.7108,29911,0
+ARQQW.US,D,20251030,000000,0.69,0.69,0.54,0.54,273342,0
+ARQQW.US,D,20251031,000000,0.6296,0.653,0.5611,0.585,47667,0
+ARQQW.US,D,20251103,000000,0.67,0.67,0.5719,0.60655,50825,0
+ARQQW.US,D,20251104,000000,0.61,0.6385,0.540201,0.562,50181,0
+ARQQW.US,D,20251105,000000,0.5456,0.5904,0.54,0.5724,27113,0
+ARQQW.US,D,20251106,000000,0.581,0.585499,0.5524,0.5527,87688,0
+ARQQW.US,D,20251107,000000,0.53,0.56,0.36,0.4587,219108,0
+ARQQW.US,D,20251110,000000,0.4616,0.5377,0.3801,0.3801,244571,0
+ARQQW.US,D,20251111,000000,0.401,0.46,0.36,0.3611,142168,0
+ARQQW.US,D,20251112,000000,0.3543,0.4,0.33,0.3306,77470,0
+ARQQW.US,D,20251113,000000,0.344,0.35,0.3198,0.3258,69828,0
+ARQQW.US,D,20251114,000000,0.3,0.33,0.25,0.33,123649,0
+ARQQW.US,D,20251117,000000,0.3128,0.35,0.2212,0.2992,145931,0
+ARQQW.US,D,20251118,000000,0.332,0.332,0.268,0.2887,77677,0
+ARQQW.US,D,20251119,000000,0.266,0.3059,0.25,0.2784,95492,0
+ARQQW.US,D,20251120,000000,0.3,0.33,0.2895,0.2909,122395,0
+ARQQW.US,D,20251121,000000,0.2901,0.3,0.25,0.2819,138629,0
+ARQQW.US,D,20251124,000000,0.269,0.29,0.19,0.2377,655722,0
+ARQQW.US,D,20251125,000000,0.22,0.27769,0.217499,0.2508,89271,0
+ARQQW.US,D,20251126,000000,0.263,0.3,0.2122,0.3,168288,0
+ARQQW.US,D,20251128,000000,0.3,0.3576,0.289,0.33,39607,0
+ARQQW.US,D,20251201,000000,0.3475,0.3475,0.33,0.34,32704,0
+ARQQW.US,D,20251202,000000,0.3456,0.3456,0.325001,0.3406,25029,0
+ARQQW.US,D,20251203,000000,0.35,0.3901,0.35,0.39,43089,0
+ARQQW.US,D,20251204,000000,0.391,0.435,0.38,0.4,119669,0
+ARQQW.US,D,20251205,000000,0.4599,0.4599,0.3601,0.42,97736,0
+ARQQW.US,D,20251208,000000,0.4,0.4377,0.3571,0.39,126163,0
+ARQQW.US,D,20251209,000000,0.3896,0.39,0.3498,0.36,27049,0
+ARQQW.US,D,20251210,000000,0.36,0.39001,0.3,0.345,86640,0
+ARQQW.US,D,20251211,000000,0.3568,0.3568,0.311001,0.3488,30508,0
+ARQQW.US,D,20251212,000000,0.325,0.35,0.325,0.332,25887,0
+ARQQW.US,D,20251215,000000,0.36,0.37,0.325,0.3326,31778,0
+ARQQW.US,D,20251216,000000,0.314,0.3451,0.3,0.3215,35916,0
+ARQQW.US,D,20251217,000000,0.3038,0.3699,0.3038,0.3062,16951,0
+ARQQW.US,D,20251218,000000,0.3013,0.314199,0.25,0.2715,128125,0
+ARQQW.US,D,20251219,000000,0.253,0.29,0.2075,0.2426,185711,0
+ARQQW.US,D,20251222,000000,0.2511,0.2673,0.19,0.21,173856,0
+ARQQW.US,D,20251223,000000,0.21,0.25,0.21,0.2107,21495,0
+ARQQW.US,D,20251224,000000,0.21,0.2379,0.2,0.205,38337,0
+ARQQW.US,D,20251226,000000,0.2399,0.2399,0.18,0.1803,152806,0
+ARQQW.US,D,20251229,000000,0.18,0.195,0.137,0.15,232364,0
+ARQQW.US,D,20251230,000000,0.16,0.1601,0.1433,0.1433,542478,0
+ARQQW.US,D,20251231,000000,0.1598,0.169,0.137,0.1544,296037,0
+ARQQW.US,D,20260102,000000,0.1551,0.19,0.1551,0.1889,89670,0
+ARQQW.US,D,20260105,000000,0.2,0.234,0.19,0.219,271741,0
+ARQQW.US,D,20260106,000000,0.1985,0.22,0.1985,0.21,56785,0
+ARQQW.US,D,20260107,000000,0.2,0.2248,0.2,0.2,28351,0
+ARQQW.US,D,20260108,000000,0.2,0.217999,0.2,0.217999,13128,0
+ARQQW.US,D,20260109,000000,0.2285,0.2299,0.2,0.2115,39803,0
+ARQQW.US,D,20260112,000000,0.191,0.21,0.191,0.2065,44091,0
+ARQQW.US,D,20260113,000000,0.196,0.219,0.196,0.1975,7380,0
+ARQQW.US,D,20260114,000000,0.196,0.21,0.196,0.197,28475,0
+ARQQW.US,D,20260115,000000,0.196,0.209,0.196,0.2068,15240,0
+ARQQW.US,D,20260116,000000,0.2,0.2133,0.2,0.2008,21770,0
+ARQQW.US,D,20260120,000000,0.2007,0.2009,0.184,0.1997,33449,0
+ARQQW.US,D,20260121,000000,0.1898,0.2009,0.1898,0.2008,1851,0
+ARQQW.US,D,20260122,000000,0.183,0.22,0.183,0.1944,22601,0
+ARQQW.US,D,20260123,000000,0.185,0.1944,0.185,0.189701,9092,0
+ARQQW.US,D,20260126,000000,0.183,0.22,0.183,0.2,26748,0
+ARQQW.US,D,20260127,000000,0.1899,0.18991,0.183,0.1897,53708,0
+ARQQW.US,D,20260128,000000,0.18,0.2109,0.1676,0.1829,45952,0
+ARQQW.US,D,20260129,000000,0.1761,0.2,0.1555,0.165,72061,0
+ARQQW.US,D,20260130,000000,0.161,0.189,0.16,0.1625,20093,0
+ARQQW.US,D,20260202,000000,0.1701,0.19,0.16,0.1799,19749,0
+ARQQW.US,D,20260203,000000,0.18,0.18,0.160269,0.1745,6629,0
+ARQQW.US,D,20260204,000000,0.165,0.1945,0.159999,0.1611,23831,0
+ARQQW.US,D,20260205,000000,0.177751,0.182,0.15005,0.15005,18068,0
+ARQQW.US,D,20260206,000000,0.15,0.17,0.15,0.165,25528,0
+ARQQW.US,D,20260209,000000,0.175,0.175,0.1736,0.1749,30516,0
+ARQQW.US,D,20260210,000000,0.1749,0.175,0.1675,0.1747,24261,0
+ARQQW.US,D,20260211,000000,0.165,0.175,0.15,0.1749,49215,0
+ARQQW.US,D,20260212,000000,0.175,0.18,0.1565,0.1587,35888,0
+ARQQW.US,D,20260213,000000,0.16,0.174,0.155,0.167,18157,0
+ARQQW.US,D,20260217,000000,0.1776,0.1776,0.1575,0.1604,8248,0
+ARQQW.US,D,20260218,000000,0.16,0.18,0.16,0.1755,5021,0
diff --git a/daily/us/nasdaq stocks/1/artw.us.txt b/daily/us/nasdaq stocks/1/artw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc3c0f95d8919e5bb1bde0f844d9788a54bad706
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/artw.us.txt	
@@ -0,0 +1,5140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTW.US,D,20050225,000000,3.5599,3.6452,3.4084,3.5693,16490,0
+ARTW.US,D,20050228,000000,3.5031,3.5031,3.2664,3.3138,13097,0
+ARTW.US,D,20050301,000000,3.3138,3.3138,3.2191,3.238,52810,0
+ARTW.US,D,20050302,000000,3.361,3.361,3.3138,3.3138,2535,0
+ARTW.US,D,20050303,000000,3.238,3.3138,3.2191,3.3138,1690,0
+ARTW.US,D,20050304,000000,3.2191,3.2191,3.2191,3.2191,423,0
+ARTW.US,D,20050307,000000,3.2285,3.238,3.2191,3.2191,5282,0
+ARTW.US,D,20050308,000000,3.1717,3.1717,3.077,3.096,9506,0
+ARTW.US,D,20050309,000000,2.9161,3.0581,2.7931,2.9633,25349,0
+ARTW.US,D,20050310,000000,2.935,3.096,2.935,3.0013,4666,0
+ARTW.US,D,20050311,000000,2.9729,3.1149,2.7741,3.1149,18592,0
+ARTW.US,D,20050314,000000,2.9445,3.0202,2.9445,3.0202,2323,0
+ARTW.US,D,20050315,000000,2.9445,2.9633,2.935,2.9633,6090,0
+ARTW.US,D,20050316,000000,3.077,3.077,3.077,3.077,423,0
+ARTW.US,D,20050317,000000,2.954,3.0202,2.954,3.0202,3591,0
+ARTW.US,D,20050321,000000,2.935,3.0013,2.9256,3.0013,9413,0
+ARTW.US,D,20050328,000000,2.8025,2.8687,2.8025,2.8687,423,0
+ARTW.US,D,20050329,000000,2.8971,2.9161,2.8403,2.8403,16899,0
+ARTW.US,D,20050330,000000,2.7931,2.935,2.7931,2.8403,13212,0
+ARTW.US,D,20050331,000000,2.6605,2.7457,2.6605,2.7173,10349,0
+ARTW.US,D,20050401,000000,2.7457,2.7457,2.6036,2.7457,18802,0
+ARTW.US,D,20050404,000000,2.6036,2.7457,2.6036,2.7457,10641,0
+ARTW.US,D,20050405,000000,2.8403,2.954,2.8403,2.954,9506,0
+ARTW.US,D,20050406,000000,2.9633,3.0486,2.9633,3.0486,2957,0
+ARTW.US,D,20050407,000000,3.0486,3.0486,2.6036,2.8593,8437,0
+ARTW.US,D,20050408,000000,3.0486,5.444,3.0486,4.4405,6667839,0
+ARTW.US,D,20050411,000000,4.393,4.6298,3.5883,3.5883,1707238,0
+ARTW.US,D,20050412,000000,3.7303,4.0617,3.5126,3.7871,623368,0
+ARTW.US,D,20050413,000000,3.8345,4.0712,3.6072,3.7303,534639,0
+ARTW.US,D,20050414,000000,3.6736,3.8534,3.5409,3.5978,193605,0
+ARTW.US,D,20050415,000000,3.5978,3.6072,3.1339,3.2948,165005,0
+ARTW.US,D,20050418,000000,3.2191,3.2948,3.0013,3.0202,194896,0
+ARTW.US,D,20050419,000000,3.0013,3.1906,2.954,3.077,126832,0
+ARTW.US,D,20050420,000000,3.0581,3.2191,2.8593,2.9633,84958,0
+ARTW.US,D,20050421,000000,2.8971,3.0202,2.8403,2.9256,67529,0
+ARTW.US,D,20050422,000000,3.0202,3.0392,2.935,3.0202,53687,0
+ARTW.US,D,20050425,000000,3.1055,3.238,3.0581,3.077,139959,0
+ARTW.US,D,20050426,000000,3.1055,3.1244,2.8971,2.935,33767,0
+ARTW.US,D,20050427,000000,2.8971,2.954,2.7646,2.8119,77615,0
+ARTW.US,D,20050428,000000,2.7931,2.8214,2.7268,2.7268,34765,0
+ARTW.US,D,20050429,000000,2.7835,2.7835,2.4238,2.5658,194504,0
+ARTW.US,D,20050502,000000,2.5564,2.6226,2.509,2.5753,62388,0
+ARTW.US,D,20050503,000000,2.6036,2.7646,2.5658,2.6416,64955,0
+ARTW.US,D,20050504,000000,2.6794,2.7835,2.5564,2.6036,35753,0
+ARTW.US,D,20050505,000000,2.5942,2.7457,2.5942,2.6984,32109,0
+ARTW.US,D,20050506,000000,2.6984,2.7173,2.6131,2.6416,13731,0
+ARTW.US,D,20050509,000000,2.6416,2.7173,2.6416,2.651,28086,0
+ARTW.US,D,20050510,000000,2.6036,2.7268,2.6036,2.6794,32627,0
+ARTW.US,D,20050511,000000,2.7268,2.954,2.6984,2.8687,64144,0
+ARTW.US,D,20050512,000000,2.8971,2.9633,2.8025,2.8025,29405,0
+ARTW.US,D,20050513,000000,2.7646,2.8593,2.7646,2.8403,2271,0
+ARTW.US,D,20050516,000000,2.8403,2.9066,2.7931,2.8025,2577,0
+ARTW.US,D,20050517,000000,2.8214,2.8214,2.7457,2.7931,40980,0
+ARTW.US,D,20050518,000000,2.7931,2.8403,2.7457,2.8403,17280,0
+ARTW.US,D,20050519,000000,2.8403,2.935,2.8308,2.935,20411,0
+ARTW.US,D,20050520,000000,2.9823,3.0581,2.935,3.0296,23976,0
+ARTW.US,D,20050523,000000,3.0392,3.077,3.0013,3.077,30525,0
+ARTW.US,D,20050524,000000,3.0392,3.0392,2.8214,2.9918,14196,0
+ARTW.US,D,20050525,000000,2.954,2.954,2.8025,2.8971,29851,0
+ARTW.US,D,20050526,000000,2.8403,3.0486,2.8403,3.0013,9177,0
+ARTW.US,D,20050527,000000,2.935,2.9823,2.935,2.9823,3170,0
+ARTW.US,D,20050531,000000,2.9161,3.0676,2.9161,2.9633,28898,0
+ARTW.US,D,20050601,000000,3.0486,3.0486,3.0202,3.0296,11829,0
+ARTW.US,D,20050602,000000,2.8971,3.0296,2.8971,2.9445,2006,0
+ARTW.US,D,20050603,000000,3.0296,3.4937,3.0296,3.3894,145742,0
+ARTW.US,D,20050606,000000,3.361,3.4937,3.2191,3.3894,55884,0
+ARTW.US,D,20050607,000000,3.3894,3.3894,3.3516,3.361,13624,0
+ARTW.US,D,20050608,000000,3.4084,3.4084,3.2664,3.3138,19559,0
+ARTW.US,D,20050609,000000,3.3706,3.3706,3.2664,3.3138,12674,0
+ARTW.US,D,20050610,000000,3.3138,3.361,3.2759,3.3327,9231,0
+ARTW.US,D,20050613,000000,3.3232,3.361,3.2475,3.2664,27874,0
+ARTW.US,D,20050614,000000,3.1906,3.3327,3.1906,3.3138,9835,0
+ARTW.US,D,20050615,000000,3.238,3.5031,3.238,3.4273,21770,0
+ARTW.US,D,20050616,000000,3.5315,3.6641,3.3327,3.6641,58092,0
+ARTW.US,D,20050617,000000,3.4273,3.7777,3.4273,3.5693,63119,0
+ARTW.US,D,20050620,000000,3.5883,3.7682,3.5693,3.6072,55808,0
+ARTW.US,D,20050621,000000,3.7493,3.8914,3.6641,3.8345,153473,0
+ARTW.US,D,20050622,000000,3.9954,4.289,3.8819,4.2321,203952,0
+ARTW.US,D,20050623,000000,4.2321,4.2606,4.0712,4.1184,84048,0
+ARTW.US,D,20050624,000000,4.0712,4.0712,3.8345,3.9765,41403,0
+ARTW.US,D,20050627,000000,3.8534,3.9765,3.8534,3.9008,14071,0
+ARTW.US,D,20050628,000000,4.0143,4.0806,3.8914,3.9765,17083,0
+ARTW.US,D,20050629,000000,3.863,4.0143,3.8251,3.948,10155,0
+ARTW.US,D,20050630,000000,3.8251,3.948,3.7115,3.7115,18102,0
+ARTW.US,D,20050701,000000,3.7115,3.7115,3.4273,3.4747,43003,0
+ARTW.US,D,20050705,000000,3.5505,3.8345,3.5505,3.6452,13810,0
+ARTW.US,D,20050706,000000,3.7777,3.7777,3.7115,3.7115,6885,0
+ARTW.US,D,20050707,000000,3.6925,4.1184,3.6925,4.0712,99059,0
+ARTW.US,D,20050708,000000,4.0712,4.1847,3.7967,4.0712,52280,0
+ARTW.US,D,20050711,000000,3.9386,4.0522,3.863,4.0522,31882,0
+ARTW.US,D,20050712,000000,4.1468,4.1847,3.9197,3.9954,21018,0
+ARTW.US,D,20050713,000000,3.9008,4.1753,3.0865,3.6262,156232,0
+ARTW.US,D,20050714,000000,2.8498,3.1622,2.7457,2.9445,182912,0
+ARTW.US,D,20050715,000000,3.0581,3.0581,2.8025,2.9066,73048,0
+ARTW.US,D,20050718,000000,2.954,2.954,2.7268,2.7741,61273,0
+ARTW.US,D,20050719,000000,2.8308,2.935,2.7363,2.8971,57267,0
+ARTW.US,D,20050720,000000,2.8593,2.8971,2.8025,2.8308,22850,0
+ARTW.US,D,20050721,000000,2.8403,2.935,2.8119,2.8593,27377,0
+ARTW.US,D,20050722,000000,2.8971,2.9256,2.7931,2.8877,20029,0
+ARTW.US,D,20050725,000000,2.8214,2.8877,2.8214,2.8593,38255,0
+ARTW.US,D,20050726,000000,2.8593,2.8593,2.8025,2.8025,17533,0
+ARTW.US,D,20050727,000000,2.8025,2.8687,2.7268,2.7646,27672,0
+ARTW.US,D,20050728,000000,2.7363,2.8593,2.7268,2.8403,20305,0
+ARTW.US,D,20050729,000000,2.8403,2.935,2.8403,2.935,14202,0
+ARTW.US,D,20050801,000000,2.935,2.935,2.7835,2.8025,8480,0
+ARTW.US,D,20050802,000000,2.8025,2.8877,2.7931,2.8403,24024,0
+ARTW.US,D,20050803,000000,2.8403,2.8877,2.8403,2.8877,4435,0
+ARTW.US,D,20050804,000000,2.8403,2.8877,2.8403,2.8403,22180,0
+ARTW.US,D,20050805,000000,2.7931,2.7931,2.7931,2.7931,5282,0
+ARTW.US,D,20050808,000000,2.8403,2.8781,2.8214,2.8403,10380,0
+ARTW.US,D,20050809,000000,2.8403,2.8781,2.8403,2.8593,4067,0
+ARTW.US,D,20050810,000000,2.8403,2.8781,2.8403,2.8403,20491,0
+ARTW.US,D,20050811,000000,2.8498,2.8971,2.8025,2.8403,8400,0
+ARTW.US,D,20050812,000000,2.8403,2.8403,2.8403,2.8403,1057,0
+ARTW.US,D,20050815,000000,2.8403,2.8403,2.8403,2.8403,4225,0
+ARTW.US,D,20050816,000000,2.8403,2.8971,2.7931,2.7931,13746,0
+ARTW.US,D,20050817,000000,2.8025,2.8025,2.7931,2.7931,845,0
+ARTW.US,D,20050818,000000,2.7931,2.7931,2.7931,2.7931,1690,0
+ARTW.US,D,20050819,000000,2.8498,2.8498,2.7268,2.7268,10192,0
+ARTW.US,D,20050822,000000,2.6889,2.7646,2.6889,2.6889,19434,0
+ARTW.US,D,20050823,000000,2.6889,2.7268,2.6889,2.6889,3380,0
+ARTW.US,D,20050824,000000,2.6794,2.7646,2.6794,2.7646,1485,0
+ARTW.US,D,20050825,000000,2.7173,2.7741,2.6794,2.6794,27641,0
+ARTW.US,D,20050826,000000,2.6794,2.6889,2.6036,2.632,5492,0
+ARTW.US,D,20050829,000000,2.5847,2.7268,2.5847,2.6984,2968,0
+ARTW.US,D,20050830,000000,2.7835,2.7835,2.651,2.651,2746,0
+ARTW.US,D,20050831,000000,2.6605,2.6605,2.4143,2.6036,22744,0
+ARTW.US,D,20050901,000000,2.6226,2.7079,2.6036,2.6036,10141,0
+ARTW.US,D,20050902,000000,2.6036,2.632,2.547,2.547,9706,0
+ARTW.US,D,20050906,000000,2.6226,2.6984,2.6226,2.6984,6673,0
+ARTW.US,D,20050907,000000,2.7457,2.7552,2.6605,2.6605,6126,0
+ARTW.US,D,20050914,000000,2.6984,2.7457,2.6605,2.7268,4859,0
+ARTW.US,D,20050915,000000,2.7457,2.7552,2.6605,2.6794,3623,0
+ARTW.US,D,20050916,000000,2.6794,2.7552,2.6605,2.67,7816,0
+ARTW.US,D,20050919,000000,2.8214,2.8214,2.7268,2.7268,1690,0
+ARTW.US,D,20050920,000000,2.7457,2.8025,2.7457,2.8025,8662,0
+ARTW.US,D,20050921,000000,2.7268,2.7268,2.7268,2.7268,4225,0
+ARTW.US,D,20050922,000000,2.8025,2.8025,2.7268,2.7268,6590,0
+ARTW.US,D,20050923,000000,2.7268,2.7268,2.7268,2.7268,2957,0
+ARTW.US,D,20050926,000000,2.6794,2.6889,2.6605,2.6605,2596,0
+ARTW.US,D,20050927,000000,2.6605,2.6605,2.5753,2.5753,1892,0
+ARTW.US,D,20050928,000000,2.5564,2.5658,2.5564,2.5658,1267,0
+ARTW.US,D,20050929,000000,2.6226,2.7363,2.6036,2.6416,1511,0
+ARTW.US,D,20051004,000000,2.6226,2.6226,2.528,2.547,7334,0
+ARTW.US,D,20051005,000000,2.528,2.5847,2.528,2.5847,1583,0
+ARTW.US,D,20051006,000000,2.7173,2.7173,2.528,2.528,4859,0
+ARTW.US,D,20051007,000000,2.528,2.528,2.528,2.528,923,0
+ARTW.US,D,20051010,000000,2.6131,2.6984,2.547,2.547,2751,0
+ARTW.US,D,20051011,000000,2.7173,2.7173,2.5374,2.5374,4461,0
+ARTW.US,D,20051012,000000,2.5374,2.7457,2.5374,2.6036,18835,0
+ARTW.US,D,20051013,000000,2.7741,2.7741,2.651,2.651,1120,0
+ARTW.US,D,20051014,000000,2.651,2.7646,2.6416,2.6416,61474,0
+ARTW.US,D,20051017,000000,2.6605,2.6605,2.6605,2.6605,1057,0
+ARTW.US,D,20051018,000000,2.6226,2.6226,2.3291,2.5658,27559,0
+ARTW.US,D,20051019,000000,2.5374,2.5374,2.4048,2.4143,5286,0
+ARTW.US,D,20051020,000000,2.4048,2.4332,2.3858,2.4332,5492,0
+ARTW.US,D,20051021,000000,2.3858,2.4711,2.2723,2.3481,27696,0
+ARTW.US,D,20051024,000000,2.4806,2.4806,2.4048,2.4048,2535,0
+ARTW.US,D,20051025,000000,2.4427,2.4427,2.3102,2.3102,8721,0
+ARTW.US,D,20051027,000000,2.3007,2.3196,2.2628,2.2628,10955,0
+ARTW.US,D,20051028,000000,2.2533,2.2533,2.2533,2.2533,423,0
+ARTW.US,D,20051031,000000,2.2059,2.2533,2.1303,2.2155,11166,0
+ARTW.US,D,20051101,000000,2.3575,2.3575,2.2343,2.2912,7429,0
+ARTW.US,D,20051102,000000,2.367,2.4806,2.1965,2.4048,12385,0
+ARTW.US,D,20051104,000000,2.4143,2.4143,2.4143,2.4143,1057,0
+ARTW.US,D,20051107,000000,2.4143,2.4143,2.2059,2.2059,7393,0
+ARTW.US,D,20051108,000000,2.2533,2.4048,2.2059,2.2249,21353,0
+ARTW.US,D,20051110,000000,2.2533,2.2912,2.2533,2.2723,1481,0
+ARTW.US,D,20051111,000000,2.3102,2.367,2.3102,2.367,2535,0
+ARTW.US,D,20051114,000000,2.2818,2.2818,2.2723,2.2723,3380,0
+ARTW.US,D,20051115,000000,2.2723,2.3007,2.2723,2.3007,3380,0
+ARTW.US,D,20051116,000000,2.3007,2.3007,2.3007,2.3007,718,0
+ARTW.US,D,20051117,000000,2.3291,2.3291,2.3291,2.3291,211,0
+ARTW.US,D,20051118,000000,2.2723,2.2723,2.2723,2.2723,1057,0
+ARTW.US,D,20051121,000000,2.3007,2.3102,2.2818,2.2818,10562,0
+ARTW.US,D,20051122,000000,2.2912,2.367,2.2249,2.2249,22498,0
+ARTW.US,D,20051123,000000,2.3291,2.3291,2.3291,2.3291,211,0
+ARTW.US,D,20051125,000000,2.2912,2.3102,2.2439,2.2439,7249,0
+ARTW.US,D,20051128,000000,2.2533,2.2723,2.2533,2.2723,3380,0
+ARTW.US,D,20051129,000000,2.2723,2.2723,2.1303,2.2628,4551,0
+ARTW.US,D,20051130,000000,2.2533,2.3481,2.2533,2.2912,12251,0
+ARTW.US,D,20051201,000000,2.2723,2.3954,2.2439,2.2818,14154,0
+ARTW.US,D,20051202,000000,2.367,2.4048,2.2439,2.2628,11829,0
+ARTW.US,D,20051205,000000,2.3481,2.367,2.3481,2.367,3565,0
+ARTW.US,D,20051206,000000,2.4427,2.4806,2.4238,2.4238,19434,0
+ARTW.US,D,20051207,000000,2.4238,2.4238,2.4238,2.4238,4225,0
+ARTW.US,D,20051208,000000,2.4806,2.5847,2.4806,2.5564,13308,0
+ARTW.US,D,20051209,000000,2.5847,2.5847,2.4901,2.5564,10139,0
+ARTW.US,D,20051212,000000,2.4806,2.5658,2.4806,2.4806,15632,0
+ARTW.US,D,20051213,000000,2.4806,2.4806,2.4806,2.4806,211,0
+ARTW.US,D,20051214,000000,2.5942,2.5942,2.528,2.5847,10562,0
+ARTW.US,D,20051215,000000,2.4901,2.6036,2.4901,2.6036,3170,0
+ARTW.US,D,20051216,000000,2.4901,2.6416,2.4806,2.6416,2112,0
+ARTW.US,D,20051220,000000,2.6226,2.6226,2.6226,2.6226,1763,0
+ARTW.US,D,20051221,000000,2.6226,2.6226,2.6226,2.6226,2112,0
+ARTW.US,D,20051222,000000,2.5658,2.5847,2.5564,2.5564,4320,0
+ARTW.US,D,20051227,000000,2.509,2.6036,2.509,2.5658,13502,0
+ARTW.US,D,20051228,000000,2.509,2.67,2.509,2.5564,12146,0
+ARTW.US,D,20051229,000000,2.509,2.5564,2.509,2.5564,4976,0
+ARTW.US,D,20051230,000000,2.6416,2.6416,2.509,2.509,3380,0
+ARTW.US,D,20060103,000000,2.4806,2.5942,2.4806,2.5847,6549,0
+ARTW.US,D,20060104,000000,2.5847,2.6226,2.4238,2.6226,17322,0
+ARTW.US,D,20060106,000000,2.509,2.6984,2.4806,2.6416,23733,0
+ARTW.US,D,20060109,000000,2.7457,2.7457,2.547,2.632,22772,0
+ARTW.US,D,20060110,000000,2.6036,2.6036,2.5847,2.5847,1057,0
+ARTW.US,D,20060111,000000,2.6984,2.6984,2.5658,2.6984,10562,0
+ARTW.US,D,20060112,000000,2.6984,2.9161,2.6984,2.8877,60324,0
+ARTW.US,D,20060113,000000,2.8593,2.8593,2.8214,2.8214,6336,0
+ARTW.US,D,20060117,000000,2.7079,2.8214,2.651,2.651,19306,0
+ARTW.US,D,20060118,000000,2.6984,2.6984,2.6984,2.6984,1057,0
+ARTW.US,D,20060119,000000,2.6794,2.6794,2.6794,2.6794,2112,0
+ARTW.US,D,20060123,000000,2.6605,2.6605,2.632,2.6605,423,0
+ARTW.US,D,20060124,000000,2.6416,2.6416,2.6416,2.6416,845,0
+ARTW.US,D,20060125,000000,2.7079,2.7173,2.651,2.651,17198,0
+ARTW.US,D,20060126,000000,2.651,2.8308,2.5942,2.8308,18279,0
+ARTW.US,D,20060127,000000,2.8308,2.954,2.6605,2.8877,29335,0
+ARTW.US,D,20060130,000000,2.954,3.096,2.8971,3.0013,39713,0
+ARTW.US,D,20060131,000000,3.1149,3.1149,3.0107,3.077,9782,0
+ARTW.US,D,20060201,000000,3.077,3.1717,3.0296,3.1149,16435,0
+ARTW.US,D,20060202,000000,3.1622,3.1622,3.0296,3.077,6971,0
+ARTW.US,D,20060203,000000,3.077,3.1244,2.9823,2.9823,6759,0
+ARTW.US,D,20060206,000000,2.9729,3.0013,2.954,2.9729,6128,0
+ARTW.US,D,20060207,000000,2.954,2.954,2.8403,2.8403,1800,0
+ARTW.US,D,20060209,000000,2.9823,2.9918,2.9823,2.9918,4018,0
+ARTW.US,D,20060210,000000,3.0013,3.0296,2.954,2.9823,6126,0
+ARTW.US,D,20060213,000000,2.7363,3.0392,2.7363,2.8025,7930,0
+ARTW.US,D,20060214,000000,2.8214,2.9918,2.8214,2.9918,5399,0
+ARTW.US,D,20060215,000000,2.935,2.935,2.9161,2.9161,3122,0
+ARTW.US,D,20060217,000000,2.8687,2.8877,2.8403,2.8687,6725,0
+ARTW.US,D,20060221,000000,2.8403,2.8498,2.8403,2.8498,634,0
+ARTW.US,D,20060222,000000,2.8593,2.8593,2.6984,2.6984,14998,0
+ARTW.US,D,20060223,000000,2.8403,2.8403,2.7646,2.7646,5282,0
+ARTW.US,D,20060224,000000,2.7268,2.8593,2.7268,2.8593,5492,0
+ARTW.US,D,20060227,000000,2.954,2.954,2.7079,2.8877,20275,0
+ARTW.US,D,20060228,000000,2.7741,2.7835,2.7646,2.7835,3170,0
+ARTW.US,D,20060301,000000,2.8877,3.3894,2.6889,2.7931,76529,0
+ARTW.US,D,20060302,000000,2.7741,2.954,2.7646,2.8593,4651,0
+ARTW.US,D,20060303,000000,2.8403,2.9256,2.8403,2.9256,6765,0
+ARTW.US,D,20060306,000000,2.9066,3.1906,2.9066,3.0581,32548,0
+ARTW.US,D,20060307,000000,2.9823,2.9823,2.8971,2.935,9291,0
+ARTW.US,D,20060308,000000,2.954,2.954,2.954,2.954,1057,0
+ARTW.US,D,20060309,000000,2.954,3.0107,2.8403,2.8403,6208,0
+ARTW.US,D,20060310,000000,2.7741,2.8781,2.7741,2.8781,1411,0
+ARTW.US,D,20060313,000000,2.9823,2.9823,2.7741,2.7741,3596,0
+ARTW.US,D,20060314,000000,2.7835,2.9729,2.7646,2.8214,16490,0
+ARTW.US,D,20060315,000000,2.7646,2.7646,2.7457,2.7646,17710,0
+ARTW.US,D,20060316,000000,2.7741,2.7741,2.7741,2.7741,211,0
+ARTW.US,D,20060317,000000,2.8214,2.8214,2.67,2.6794,13731,0
+ARTW.US,D,20060320,000000,2.6984,2.7931,2.6036,2.6605,22700,0
+ARTW.US,D,20060321,000000,2.632,2.6984,2.5847,2.6794,15328,0
+ARTW.US,D,20060322,000000,2.7079,2.7079,2.7079,2.7079,1057,0
+ARTW.US,D,20060323,000000,2.7457,2.7457,2.6131,2.6794,2112,0
+ARTW.US,D,20060324,000000,2.6984,2.7173,2.6984,2.7173,888,0
+ARTW.US,D,20060327,000000,2.7173,2.7741,2.7173,2.7173,3178,0
+ARTW.US,D,20060328,000000,2.8214,2.935,2.6036,2.6984,42622,0
+ARTW.US,D,20060329,000000,2.6794,2.6984,2.651,2.6984,4341,0
+ARTW.US,D,20060330,000000,2.7552,2.7646,2.6984,2.6984,2522,0
+ARTW.US,D,20060403,000000,2.7268,2.7268,2.6984,2.6984,4796,0
+ARTW.US,D,20060405,000000,2.8781,2.8971,2.7268,2.8403,18043,0
+ARTW.US,D,20060406,000000,2.8403,2.8403,2.8403,2.8403,2535,0
+ARTW.US,D,20060407,000000,2.7741,2.8403,2.7741,2.8403,8662,0
+ARTW.US,D,20060410,000000,2.8403,2.8403,2.7457,2.7457,4647,0
+ARTW.US,D,20060411,000000,2.8403,2.8403,2.7931,2.7931,3591,0
+ARTW.US,D,20060413,000000,2.8403,2.8403,2.6984,2.8214,7935,0
+ARTW.US,D,20060417,000000,2.7173,3.1906,2.7173,2.9823,90025,0
+ARTW.US,D,20060418,000000,2.9823,3.9008,2.9823,3.6736,522634,0
+ARTW.US,D,20060419,000000,3.6452,3.6452,3.3327,3.361,135987,0
+ARTW.US,D,20060420,000000,3.4273,3.4273,3.2664,3.3327,49960,0
+ARTW.US,D,20060421,000000,3.3138,3.4084,3.238,3.2759,14241,0
+ARTW.US,D,20060424,000000,3.3894,3.3894,3.0392,3.238,40656,0
+ARTW.US,D,20060425,000000,3.1339,3.361,3.0581,3.238,64217,0
+ARTW.US,D,20060426,000000,3.3894,3.3894,3.1244,3.1906,14471,0
+ARTW.US,D,20060427,000000,3.2664,4.109,3.238,3.6925,422121,0
+ARTW.US,D,20060428,000000,3.6262,4.3078,3.5315,3.863,322319,0
+ARTW.US,D,20060501,000000,3.9008,4.2321,3.8819,4.0901,196215,0
+ARTW.US,D,20060502,000000,4.1468,4.3457,4.0996,4.2131,120376,0
+ARTW.US,D,20060503,000000,4.2227,4.2227,3.9765,4.0238,48363,0
+ARTW.US,D,20060504,000000,3.9669,4.0238,3.6925,3.7115,47123,0
+ARTW.US,D,20060505,000000,3.7493,3.9102,3.7493,3.8345,10592,0
+ARTW.US,D,20060508,000000,3.9292,4.2606,3.844,4.1658,111793,0
+ARTW.US,D,20060509,000000,4.2606,4.2606,3.9669,4.1468,32798,0
+ARTW.US,D,20060510,000000,4.2131,4.2131,3.9575,3.9765,26406,0
+ARTW.US,D,20060511,000000,3.9765,4.0806,3.9575,3.9954,26346,0
+ARTW.US,D,20060512,000000,4.1374,4.1374,3.9575,4.0617,39449,0
+ARTW.US,D,20060515,000000,4.1184,4.1184,3.8156,3.948,28429,0
+ARTW.US,D,20060516,000000,3.9102,4.0522,3.9008,3.9008,55248,0
+ARTW.US,D,20060517,000000,3.9292,4.0238,3.3232,3.3232,190085,0
+ARTW.US,D,20060518,000000,3.3327,3.4747,3.1527,3.2095,84595,0
+ARTW.US,D,20060519,000000,3.1717,3.4084,3.0676,3.4084,50890,0
+ARTW.US,D,20060522,000000,3.4084,3.5221,3.2191,3.4747,34344,0
+ARTW.US,D,20060523,000000,3.6262,3.6262,3.4273,3.4557,9078,0
+ARTW.US,D,20060524,000000,3.4557,3.5505,3.3706,3.5221,49383,0
+ARTW.US,D,20060525,000000,3.4557,3.5315,3.4084,3.4557,33799,0
+ARTW.US,D,20060526,000000,3.4557,3.4747,3.4557,3.4747,10984,0
+ARTW.US,D,20060530,000000,3.4842,3.4842,3.2759,3.4084,5627,0
+ARTW.US,D,20060531,000000,3.2095,3.3516,3.2095,3.3327,2535,0
+ARTW.US,D,20060601,000000,3.3706,3.4084,3.2664,3.38,19434,0
+ARTW.US,D,20060602,000000,3.4084,3.4747,3.4084,3.4557,17953,0
+ARTW.US,D,20060605,000000,3.2759,3.399,3.2759,3.3138,29978,0
+ARTW.US,D,20060606,000000,3.3138,3.3138,3.238,3.2759,14674,0
+ARTW.US,D,20060607,000000,3.2285,3.238,3.2285,3.238,2535,0
+ARTW.US,D,20060608,000000,3.1527,3.2001,3.0296,3.1527,33741,0
+ARTW.US,D,20060609,000000,2.9633,3.077,2.9633,3.0296,4859,0
+ARTW.US,D,20060612,000000,3.0296,3.0392,2.935,2.935,10370,0
+ARTW.US,D,20060613,000000,2.8403,3.0676,2.7931,2.954,23455,0
+ARTW.US,D,20060614,000000,2.954,2.9823,2.8971,2.9161,9612,0
+ARTW.US,D,20060615,000000,2.8877,2.9161,2.7363,2.7646,12318,0
+ARTW.US,D,20060616,000000,2.7173,2.9633,2.7173,2.8403,38658,0
+ARTW.US,D,20060619,000000,2.8403,2.8498,2.7646,2.8025,23386,0
+ARTW.US,D,20060620,000000,2.935,3.0676,2.8214,2.8971,16708,0
+ARTW.US,D,20060621,000000,2.9729,3.0107,2.9161,2.9633,10051,0
+ARTW.US,D,20060622,000000,2.8214,2.8781,2.8214,2.8687,3591,0
+ARTW.US,D,20060623,000000,2.8971,3.0486,2.8971,2.954,845,0
+ARTW.US,D,20060626,000000,3.0296,3.0486,2.954,2.9823,47961,0
+ARTW.US,D,20060627,000000,2.8403,2.8403,2.8403,2.8403,211,0
+ARTW.US,D,20060628,000000,2.8403,3.0865,2.8403,2.9161,10651,0
+ARTW.US,D,20060629,000000,2.9633,3.0392,2.9633,2.9918,11618,0
+ARTW.US,D,20060630,000000,3.0581,3.0865,2.954,3.0676,17721,0
+ARTW.US,D,20060703,000000,3.077,3.2095,3.077,3.1717,21758,0
+ARTW.US,D,20060705,000000,3.1527,3.2191,3.1527,3.1717,1901,0
+ARTW.US,D,20060706,000000,3.3138,3.3138,3.0392,3.1055,23245,0
+ARTW.US,D,20060707,000000,3.077,3.238,3.0486,3.0581,12155,0
+ARTW.US,D,20060710,000000,3.1149,3.1527,3.0865,3.1527,5575,0
+ARTW.US,D,20060711,000000,3.1527,3.1527,3.1527,3.1527,1479,0
+ARTW.US,D,20060712,000000,3.1527,3.2191,3.1527,3.2191,2323,0
+ARTW.US,D,20060713,000000,3.1717,3.2191,3.1339,3.2001,23778,0
+ARTW.US,D,20060714,000000,3.096,3.096,3.077,3.077,634,0
+ARTW.US,D,20060717,000000,3.0392,3.096,3.0296,3.077,40374,0
+ARTW.US,D,20060718,000000,2.8877,2.8877,2.4995,2.6416,81619,0
+ARTW.US,D,20060719,000000,2.6416,2.6794,2.6036,2.6036,10773,0
+ARTW.US,D,20060720,000000,2.8308,2.8308,2.6984,2.7173,11935,0
+ARTW.US,D,20060721,000000,2.6605,2.6605,2.4806,2.5847,2957,0
+ARTW.US,D,20060724,000000,2.7835,2.7835,2.7173,2.7173,423,0
+ARTW.US,D,20060725,000000,2.5942,2.5942,2.528,2.5564,4865,0
+ARTW.US,D,20060726,000000,2.528,2.547,2.4521,2.4901,11414,0
+ARTW.US,D,20060727,000000,2.3954,2.7835,2.3102,2.6036,83261,0
+ARTW.US,D,20060728,000000,2.6036,2.6036,2.6036,2.6036,423,0
+ARTW.US,D,20060731,000000,2.6036,2.7931,2.5942,2.7931,22814,0
+ARTW.US,D,20060801,000000,2.7931,3.0392,2.7931,3.0392,12152,0
+ARTW.US,D,20060802,000000,2.954,2.954,2.5942,2.6036,10862,0
+ARTW.US,D,20060803,000000,2.5658,2.5658,2.528,2.528,7182,0
+ARTW.US,D,20060804,000000,2.547,2.6226,2.4995,2.6226,9088,0
+ARTW.US,D,20060807,000000,2.7457,2.9066,2.7268,2.7268,20280,0
+ARTW.US,D,20060808,000000,2.9066,2.9066,2.7268,2.7268,1523,0
+ARTW.US,D,20060809,000000,2.8403,2.8403,2.6036,2.6036,22818,0
+ARTW.US,D,20060810,000000,2.6036,2.6036,2.5847,2.5847,2539,0
+ARTW.US,D,20060811,000000,2.5564,2.5658,2.5564,2.5658,1267,0
+ARTW.US,D,20060814,000000,2.4427,2.528,2.4427,2.528,7393,0
+ARTW.US,D,20060815,000000,2.5185,2.528,2.4617,2.509,6439,0
+ARTW.US,D,20060816,000000,2.4617,2.509,2.4617,2.509,4859,0
+ARTW.US,D,20060817,000000,2.509,2.7457,2.509,2.7457,11204,0
+ARTW.US,D,20060818,000000,2.7457,2.8025,2.6036,2.7931,16604,0
+ARTW.US,D,20060821,000000,2.6416,3.0486,2.5847,2.8403,23325,0
+ARTW.US,D,20060822,000000,2.8308,2.8971,2.6036,2.8877,9786,0
+ARTW.US,D,20060823,000000,2.8214,2.8214,2.8119,2.8214,10562,0
+ARTW.US,D,20060824,000000,2.8403,3.0392,2.7931,2.8025,14788,0
+ARTW.US,D,20060825,000000,2.7931,3.0392,2.7457,2.7457,13705,0
+ARTW.US,D,20060828,000000,2.9823,2.9823,2.7931,2.7931,7203,0
+ARTW.US,D,20060829,000000,2.8214,2.8971,2.7931,2.8971,4863,0
+ARTW.US,D,20060830,000000,3.0296,3.0296,2.7931,2.8593,6336,0
+ARTW.US,D,20060831,000000,2.9161,3.0202,2.9161,3.0202,6443,0
+ARTW.US,D,20060901,000000,2.935,3.0296,2.9066,2.9066,7604,0
+ARTW.US,D,20060905,000000,2.8498,2.8593,2.8308,2.8593,7685,0
+ARTW.US,D,20060908,000000,2.7931,2.8403,2.7931,2.8403,984,0
+ARTW.US,D,20060911,000000,2.8214,3.0202,2.8214,3.0202,6998,0
+ARTW.US,D,20060912,000000,2.9161,3.0296,2.7268,2.8119,16122,0
+ARTW.US,D,20060913,000000,2.7552,3.0202,2.7268,3.0013,32134,0
+ARTW.US,D,20060914,000000,2.8687,2.9823,2.8687,2.9633,2089,0
+ARTW.US,D,20060918,000000,2.9256,3.238,2.9256,3.1717,9567,0
+ARTW.US,D,20060919,000000,3.1717,3.1717,2.9823,3.0581,15862,0
+ARTW.US,D,20060920,000000,2.8593,2.8593,2.8025,2.8025,1479,0
+ARTW.US,D,20060921,000000,3.0392,3.0392,2.8403,2.8877,6380,0
+ARTW.US,D,20060922,000000,2.8877,2.8877,2.8403,2.8877,6631,0
+ARTW.US,D,20060925,000000,2.9823,2.9823,2.367,2.6226,33611,0
+ARTW.US,D,20060926,000000,2.7457,2.8781,2.6605,2.7268,20850,0
+ARTW.US,D,20060927,000000,2.6794,2.8971,2.6794,2.8687,15145,0
+ARTW.US,D,20060928,000000,2.8877,2.9633,2.8877,2.9633,3380,0
+ARTW.US,D,20060929,000000,2.8593,2.8593,2.7552,2.7646,9767,0
+ARTW.US,D,20061002,000000,3.0013,3.0013,2.8971,2.8971,1525,0
+ARTW.US,D,20061003,000000,2.8971,3.077,2.8593,2.9823,16206,0
+ARTW.US,D,20061004,000000,3.0013,3.1906,2.8403,3.1717,26154,0
+ARTW.US,D,20061005,000000,3.0581,3.1339,2.8971,3.0392,23072,0
+ARTW.US,D,20061006,000000,3.1717,3.1717,3.077,3.077,1267,0
+ARTW.US,D,20061009,000000,3.077,3.2569,3.077,3.2569,9415,0
+ARTW.US,D,20061010,000000,3.2001,3.2191,3.1906,3.2001,16728,0
+ARTW.US,D,20061011,000000,3.2569,3.2569,3.2569,3.2569,2852,0
+ARTW.US,D,20061012,000000,3.1906,3.1906,2.8214,3.0202,21231,0
+ARTW.US,D,20061013,000000,3.1906,3.3138,3.0676,3.2001,14285,0
+ARTW.US,D,20061016,000000,3.1717,3.3138,3.1527,3.3138,11861,0
+ARTW.US,D,20061017,000000,3.2664,3.4273,3.0676,3.3516,24288,0
+ARTW.US,D,20061018,000000,3.3516,3.4273,3.3516,3.4084,8502,0
+ARTW.US,D,20061019,000000,3.2759,3.4179,3.2759,3.4179,10139,0
+ARTW.US,D,20061020,000000,3.2001,3.7115,3.2001,3.5409,30830,0
+ARTW.US,D,20061023,000000,3.5126,3.5505,3.4273,3.4273,6915,0
+ARTW.US,D,20061024,000000,3.4937,3.6452,3.238,3.4747,13364,0
+ARTW.US,D,20061025,000000,3.6452,3.6452,3.5031,3.5031,5598,0
+ARTW.US,D,20061026,000000,3.3894,3.3894,3.3894,3.3894,211,0
+ARTW.US,D,20061027,000000,3.4937,3.6072,3.2759,3.5505,5847,0
+ARTW.US,D,20061030,000000,3.5978,3.6736,3.5693,3.6168,6971,0
+ARTW.US,D,20061031,000000,3.6736,3.6925,3.4557,3.6262,5684,0
+ARTW.US,D,20061101,000000,3.6736,3.6925,3.6736,3.6925,8917,0
+ARTW.US,D,20061102,000000,3.5505,3.5505,3.4747,3.5315,2170,0
+ARTW.US,D,20061103,000000,3.7115,3.7115,3.6641,3.6641,845,0
+ARTW.US,D,20061106,000000,3.6736,3.6736,3.6736,3.6736,1069,0
+ARTW.US,D,20061107,000000,3.6925,3.6925,3.4273,3.4273,3170,0
+ARTW.US,D,20061108,000000,3.361,3.3894,3.361,3.3894,5602,0
+ARTW.US,D,20061109,000000,3.3894,3.3894,3.2664,3.3138,3388,0
+ARTW.US,D,20061113,000000,3.238,3.2948,3.238,3.2948,1690,0
+ARTW.US,D,20061115,000000,3.3138,3.5315,3.3138,3.4273,5186,0
+ARTW.US,D,20061116,000000,3.38,3.38,3.38,3.38,634,0
+ARTW.US,D,20061120,000000,3.3706,3.3706,2.528,2.935,20026,0
+ARTW.US,D,20061121,000000,2.9823,3.1149,2.7268,3.0392,33676,0
+ARTW.US,D,20061122,000000,3.077,3.1339,3.077,3.1339,7714,0
+ARTW.US,D,20061124,000000,3.1055,3.2569,3.0296,3.1149,7604,0
+ARTW.US,D,20061127,000000,3.0581,3.0581,2.954,2.954,4846,0
+ARTW.US,D,20061128,000000,3.0013,3.1055,2.9918,3.0676,5498,0
+ARTW.US,D,20061129,000000,3.2948,3.2948,2.9633,2.9633,8236,0
+ARTW.US,D,20061130,000000,3.0013,3.0202,3.0013,3.0202,1901,0
+ARTW.US,D,20061201,000000,3.1527,3.1527,3.1527,3.1527,1057,0
+ARTW.US,D,20061205,000000,3.1527,3.1811,3.096,3.1811,4625,0
+ARTW.US,D,20061206,000000,3.2948,3.3138,3.2948,3.3138,2383,0
+ARTW.US,D,20061211,000000,3.2948,3.2948,3.0581,3.2569,1479,0
+ARTW.US,D,20061212,000000,3.1717,3.2191,3.1717,3.2001,4279,0
+ARTW.US,D,20061213,000000,3.2475,3.2475,3.1717,3.1906,10352,0
+ARTW.US,D,20061215,000000,3.1527,3.2001,3.1149,3.1717,4014,0
+ARTW.US,D,20061218,000000,3.077,3.077,3.077,3.077,3168,0
+ARTW.US,D,20061219,000000,3.1149,3.1527,3.1149,3.1244,1057,0
+ARTW.US,D,20061220,000000,3.1339,3.1339,2.954,2.9633,11198,0
+ARTW.US,D,20061221,000000,3.0581,3.077,3.0581,3.077,5704,0
+ARTW.US,D,20061226,000000,3.1244,3.1339,3.077,3.1339,2535,0
+ARTW.US,D,20061227,000000,3.1244,3.1717,3.1244,3.1717,634,0
+ARTW.US,D,20061229,000000,3.1339,3.1527,3.1244,3.1244,2852,0
+ARTW.US,D,20070103,000000,3.077,3.077,3.0013,3.0581,5282,0
+ARTW.US,D,20070104,000000,2.9823,2.9918,2.9823,2.9918,423,0
+ARTW.US,D,20070105,000000,2.9823,3.096,2.9823,3.096,3066,0
+ARTW.US,D,20070109,000000,3.096,3.096,3.096,3.096,211,0
+ARTW.US,D,20070110,000000,3.096,4.2131,3.096,3.5031,55250,0
+ARTW.US,D,20070111,000000,3.4653,3.4653,3.2664,3.361,5486,0
+ARTW.US,D,20070112,000000,3.361,3.361,3.361,3.361,2323,0
+ARTW.US,D,20070116,000000,3.361,3.361,3.2759,3.3327,5708,0
+ARTW.US,D,20070117,000000,3.2095,3.3421,3.2095,3.3327,3170,0
+ARTW.US,D,20070119,000000,3.2191,3.2191,3.0202,3.1717,15203,0
+ARTW.US,D,20070122,000000,3.1527,3.3138,3.1527,3.3138,4947,0
+ARTW.US,D,20070123,000000,3.3138,3.3327,2.935,3.2191,13814,0
+ARTW.US,D,20070124,000000,3.0392,3.2001,2.9633,3.1527,21162,0
+ARTW.US,D,20070125,000000,3.2191,3.3138,3.2191,3.238,7499,0
+ARTW.US,D,20070126,000000,3.1055,3.2285,3.1055,3.1906,9718,0
+ARTW.US,D,20070129,000000,3.3043,3.3138,3.3043,3.3138,2330,0
+ARTW.US,D,20070130,000000,3.2948,3.2948,3.1717,3.1717,1481,0
+ARTW.US,D,20070131,000000,3.1906,3.2569,3.1906,3.2569,2112,0
+ARTW.US,D,20070201,000000,3.2948,3.2948,3.2664,3.2664,845,0
+ARTW.US,D,20070202,000000,3.2759,3.2759,3.2759,3.2759,211,0
+ARTW.US,D,20070205,000000,3.2759,3.3232,3.2569,3.2569,4647,0
+ARTW.US,D,20070206,000000,3.3232,3.3327,3.3138,3.3232,23257,0
+ARTW.US,D,20070207,000000,3.3138,3.3232,3.238,3.2948,10773,0
+ARTW.US,D,20070208,000000,3.3232,3.399,3.3232,3.3894,81323,0
+ARTW.US,D,20070209,000000,3.3894,3.3894,3.3138,3.3138,33188,0
+ARTW.US,D,20070212,000000,3.38,3.5031,3.38,3.3894,12249,0
+ARTW.US,D,20070213,000000,3.3894,3.4273,3.361,3.3894,26089,0
+ARTW.US,D,20070214,000000,3.4273,3.4273,3.3706,3.4084,60200,0
+ARTW.US,D,20070215,000000,3.4084,3.4463,3.3327,3.4463,61582,0
+ARTW.US,D,20070216,000000,3.4463,3.6452,3.4463,3.6452,10927,0
+ARTW.US,D,20070220,000000,3.6452,3.8156,3.5693,3.7398,15334,0
+ARTW.US,D,20070221,000000,3.7871,3.9859,3.7871,3.8345,19646,0
+ARTW.US,D,20070222,000000,3.8345,3.8914,3.8345,3.8819,12178,0
+ARTW.US,D,20070223,000000,3.8819,3.8819,3.7777,3.8534,11735,0
+ARTW.US,D,20070226,000000,3.7871,3.7871,3.7871,3.7871,2443,0
+ARTW.US,D,20070227,000000,4.0238,4.1468,3.7398,3.7398,104349,0
+ARTW.US,D,20070228,000000,3.7493,3.9008,3.5505,3.7398,12148,0
+ARTW.US,D,20070301,000000,4.1658,4.1658,3.6736,3.863,2535,0
+ARTW.US,D,20070302,000000,3.9008,3.9008,3.6831,3.7303,5401,0
+ARTW.US,D,20070305,000000,3.7303,3.8724,3.7303,3.863,1057,0
+ARTW.US,D,20070306,000000,3.8724,3.8724,3.6262,3.863,1784,0
+ARTW.US,D,20070307,000000,3.7115,3.7208,3.7115,3.7208,6971,0
+ARTW.US,D,20070308,000000,3.8724,3.8724,3.6641,3.7493,4859,0
+ARTW.US,D,20070309,000000,3.9575,3.9575,3.6925,3.7587,17765,0
+ARTW.US,D,20070312,000000,4.0143,4.0143,3.7115,3.8345,8786,0
+ARTW.US,D,20070313,000000,3.8345,3.8345,3.7115,3.7115,6249,0
+ARTW.US,D,20070314,000000,3.6262,3.7871,3.5693,3.7493,5492,0
+ARTW.US,D,20070315,000000,3.5883,3.7019,3.5031,3.5599,10695,0
+ARTW.US,D,20070316,000000,3.5505,3.5505,3.4747,3.4747,6120,0
+ARTW.US,D,20070319,000000,3.361,3.7587,3.3421,3.6831,10775,0
+ARTW.US,D,20070320,000000,3.6925,3.7115,3.5505,3.6831,3170,0
+ARTW.US,D,20070321,000000,3.5693,3.9292,3.5505,3.7115,59362,0
+ARTW.US,D,20070322,000000,3.7115,3.7115,3.6072,3.6641,2429,0
+ARTW.US,D,20070323,000000,3.6072,3.6452,3.5693,3.5883,16348,0
+ARTW.US,D,20070326,000000,3.5883,3.5883,3.5126,3.5126,5492,0
+ARTW.US,D,20070327,000000,3.5505,3.7398,3.5031,3.5031,22638,0
+ARTW.US,D,20070328,000000,3.7115,3.7115,3.6452,3.6452,2535,0
+ARTW.US,D,20070329,000000,3.6452,3.6452,3.4747,3.4842,6745,0
+ARTW.US,D,20070330,000000,3.6925,3.7303,3.6925,3.7303,2884,0
+ARTW.US,D,20070402,000000,3.5409,3.5409,3.4842,3.4842,6024,0
+ARTW.US,D,20070403,000000,3.5505,3.5978,3.5126,3.5978,13435,0
+ARTW.US,D,20070404,000000,3.6262,3.6262,3.5505,3.5505,1690,0
+ARTW.US,D,20070405,000000,3.5693,3.6736,3.5693,3.6262,8664,0
+ARTW.US,D,20070409,000000,3.6168,3.6262,3.5315,3.5978,15041,0
+ARTW.US,D,20070410,000000,3.5315,3.5409,3.5315,3.5315,1077,0
+ARTW.US,D,20070411,000000,3.5505,3.5505,3.5505,3.5505,2535,0
+ARTW.US,D,20070412,000000,3.5505,3.5505,3.5409,3.5505,1267,0
+ARTW.US,D,20070413,000000,3.5505,3.5883,3.5505,3.5883,601,0
+ARTW.US,D,20070416,000000,3.5978,3.5978,3.3327,3.4179,11214,0
+ARTW.US,D,20070417,000000,3.7208,3.7208,3.3232,3.4273,49914,0
+ARTW.US,D,20070418,000000,3.5315,3.7115,3.4557,3.5505,43566,0
+ARTW.US,D,20070419,000000,3.5693,3.7303,3.5315,3.7303,32182,0
+ARTW.US,D,20070420,000000,3.8345,3.8345,3.5599,3.5788,16285,0
+ARTW.US,D,20070423,000000,3.6072,3.7115,3.5315,3.5315,20909,0
+ARTW.US,D,20070424,000000,3.5883,3.7682,3.5883,3.5978,9773,0
+ARTW.US,D,20070425,000000,3.5978,3.5978,3.4084,3.4369,28096,0
+ARTW.US,D,20070426,000000,3.5315,3.5978,3.5126,3.5505,11905,0
+ARTW.US,D,20070427,000000,3.6356,3.7777,3.5031,3.6356,28147,0
+ARTW.US,D,20070430,000000,3.6072,3.6356,3.5505,3.5693,8506,0
+ARTW.US,D,20070501,000000,3.7682,3.7682,3.5505,3.6168,7972,0
+ARTW.US,D,20070502,000000,3.5788,3.7587,3.5788,3.7587,3803,0
+ARTW.US,D,20070503,000000,3.5883,3.6452,3.5883,3.6452,7429,0
+ARTW.US,D,20070504,000000,3.6546,3.7115,3.5599,3.5599,10658,0
+ARTW.US,D,20070507,000000,3.5693,3.6452,3.5693,3.5978,7949,0
+ARTW.US,D,20070508,000000,3.7019,3.7115,3.5883,3.5883,5504,0
+ARTW.US,D,20070509,000000,3.6831,3.6831,3.6831,3.6831,211,0
+ARTW.US,D,20070510,000000,3.6452,3.6452,3.5693,3.5693,5348,0
+ARTW.US,D,20070511,000000,3.5693,3.5883,3.5505,3.5883,1901,0
+ARTW.US,D,20070514,000000,3.5693,3.6925,3.5693,3.6831,4227,0
+ARTW.US,D,20070515,000000,3.6072,3.6356,3.6072,3.6072,8336,0
+ARTW.US,D,20070516,000000,3.6831,3.7398,3.6831,3.7115,19432,0
+ARTW.US,D,20070517,000000,3.6262,3.7398,3.6168,3.7398,5919,0
+ARTW.US,D,20070518,000000,3.7398,3.7493,3.7303,3.7493,27428,0
+ARTW.US,D,20070521,000000,3.7587,3.7871,3.7303,3.7871,7393,0
+ARTW.US,D,20070522,000000,3.7871,4.1279,3.7871,3.9954,125036,0
+ARTW.US,D,20070523,000000,4.0048,4.3742,3.8345,4.0806,116990,0
+ARTW.US,D,20070524,000000,4.0617,4.2511,4.0332,4.1468,28847,0
+ARTW.US,D,20070525,000000,4.1658,4.3078,4.1658,4.2511,52785,0
+ARTW.US,D,20070529,000000,4.3362,4.6108,4.3362,4.4972,68544,0
+ARTW.US,D,20070530,000000,4.5445,4.5445,4.1658,4.289,48570,0
+ARTW.US,D,20070531,000000,4.3362,4.3362,4.2037,4.2794,27512,0
+ARTW.US,D,20070601,000000,4.3742,4.3742,4.2511,4.27,6210,0
+ARTW.US,D,20070604,000000,4.3742,4.3742,4.2131,4.2606,16243,0
+ARTW.US,D,20070605,000000,4.1847,4.2416,4.0996,4.2416,13895,0
+ARTW.US,D,20070606,000000,4.0996,4.1658,4.0238,4.1184,31827,0
+ARTW.US,D,20070607,000000,4.0238,4.2321,4.0238,4.2321,41508,0
+ARTW.US,D,20070608,000000,4.3078,4.3268,4.2131,4.2606,19328,0
+ARTW.US,D,20070611,000000,4.2131,4.3078,4.2131,4.3078,1479,0
+ARTW.US,D,20070612,000000,4.2131,4.3078,4.1563,4.3078,31277,0
+ARTW.US,D,20070613,000000,4.1279,4.4215,4.1279,4.4215,10011,0
+ARTW.US,D,20070614,000000,4.3552,4.3552,4.2321,4.3552,13043,0
+ARTW.US,D,20070615,000000,4.289,4.3646,4.1279,4.2511,9551,0
+ARTW.US,D,20070618,000000,4.3362,4.3552,4.289,4.3457,6097,0
+ARTW.US,D,20070619,000000,4.3362,4.3362,4.27,4.27,7765,0
+ARTW.US,D,20070620,000000,4.289,4.3078,4.289,4.3078,3471,0
+ARTW.US,D,20070621,000000,4.1753,4.4689,4.1753,4.4689,16259,0
+ARTW.US,D,20070622,000000,4.4689,4.5351,4.3362,4.3362,17533,0
+ARTW.US,D,20070625,000000,4.3268,4.3268,4.27,4.27,4212,0
+ARTW.US,D,20070626,000000,4.5445,5.0465,4.3078,4.3362,40173,0
+ARTW.US,D,20070627,000000,4.3457,4.4972,4.3078,4.3836,22182,0
+ARTW.US,D,20070628,000000,4.2606,4.5256,4.2606,4.412,4115,0
+ARTW.US,D,20070629,000000,4.4499,4.9612,4.4405,4.7244,65346,0
+ARTW.US,D,20070702,000000,5.0842,5.0842,4.8286,4.857,47572,0
+ARTW.US,D,20070703,000000,5.0842,5.0842,5.0085,5.0842,28012,0
+ARTW.US,D,20070705,000000,5.0936,5.6806,5.0936,5.605,96113,0
+ARTW.US,D,20070706,000000,5.6806,5.9174,5.444,5.6806,52544,0
+ARTW.US,D,20070709,000000,5.6806,5.747,5.5766,5.586,20239,0
+ARTW.US,D,20070710,000000,5.5387,5.5387,5.2735,5.3588,27377,0
+ARTW.US,D,20070711,000000,5.283,5.444,5.2263,5.4156,17440,0
+ARTW.US,D,20070712,000000,5.4156,5.624,5.2641,5.444,11316,0
+ARTW.US,D,20070713,000000,5.5671,5.747,5.4818,5.7375,20334,0
+ARTW.US,D,20070716,000000,6.9872,8.4831,6.8642,8.4831,1005093,0
+ARTW.US,D,20070717,000000,8.4737,8.985,7.8393,8.1613,371261,0
+ARTW.US,D,20070718,000000,8.1613,8.1613,7.631,8.0004,139416,0
+ARTW.US,D,20070719,000000,8.0004,8.6157,8.0004,8.4737,124287,0
+ARTW.US,D,20070720,000000,8.4831,8.4831,8.1045,8.2844,62331,0
+ARTW.US,D,20070723,000000,8.5494,8.5494,7.6879,8.0004,52952,0
+ARTW.US,D,20070724,000000,8.0004,8.0004,7.3848,7.5742,89596,0
+ARTW.US,D,20070725,000000,7.3564,7.4038,6.4286,6.9683,313046,0
+ARTW.US,D,20070726,000000,6.7032,6.7411,6.315,6.5518,96826,0
+ARTW.US,D,20070727,000000,6.4949,6.921,6.3907,6.5801,23682,0
+ARTW.US,D,20070730,000000,6.5139,7.4606,6.5139,7.1767,81486,0
+ARTW.US,D,20070731,000000,7.1767,7.2145,6.4192,6.94,28731,0
+ARTW.US,D,20070801,000000,6.94,6.94,6.5139,6.8263,33008,0
+ARTW.US,D,20070802,000000,6.8642,6.8642,6.6275,6.7601,17710,0
+ARTW.US,D,20070803,000000,6.7317,6.8263,6.6275,6.8263,13182,0
+ARTW.US,D,20070806,000000,6.6938,6.8547,6.5801,6.7032,23900,0
+ARTW.US,D,20070807,000000,6.7032,6.9778,6.7032,6.8263,8662,0
+ARTW.US,D,20070808,000000,6.8926,7.3754,6.8642,7.3469,48409,0
+ARTW.US,D,20070809,000000,7.1009,7.1009,6.6275,7.0346,8360,0
+ARTW.US,D,20070810,000000,6.5328,7.0252,5.9174,6.5518,78411,0
+ARTW.US,D,20070813,000000,6.1826,7.3469,6.0879,6.6938,55178,0
+ARTW.US,D,20070814,000000,6.6558,6.6558,6.2677,6.5233,8038,0
+ARTW.US,D,20070815,000000,6.5518,6.5801,6.5518,6.5518,1267,0
+ARTW.US,D,20070816,000000,6.4949,6.4949,5.9932,6.3907,35284,0
+ARTW.US,D,20070817,000000,6.0689,6.8168,6.0689,6.5895,17976,0
+ARTW.US,D,20070820,000000,6.3055,7.3376,6.3055,7.063,6320,0
+ARTW.US,D,20070821,000000,7.1199,7.669,6.9021,7.6405,44324,0
+ARTW.US,D,20070822,000000,7.9435,9.2218,7.8393,9.0606,324850,0
+ARTW.US,D,20070823,000000,9.2879,9.4581,8.5399,8.6726,199616,0
+ARTW.US,D,20070824,000000,8.7388,8.7388,7.6121,8.0571,167352,0
+ARTW.US,D,20070827,000000,8.1329,8.1518,7.6027,7.8773,48785,0
+ARTW.US,D,20070828,000000,7.934,7.9529,7.5269,7.5269,30294,0
+ARTW.US,D,20070829,000000,7.7163,7.7257,7.4228,7.7257,39281,0
+ARTW.US,D,20070830,000000,7.4512,8.0951,7.4512,7.6027,13906,0
+ARTW.US,D,20070831,000000,7.8205,8.0287,7.669,7.8109,19440,0
+ARTW.US,D,20070904,000000,7.8583,8.2844,7.8583,8.1139,24071,0
+ARTW.US,D,20070905,000000,8.2466,8.7292,8.1613,8.3128,44291,0
+ARTW.US,D,20070906,000000,8.3128,8.7577,8.275,8.3222,23437,0
+ARTW.US,D,20070907,000000,8.237,8.237,7.7068,8.1139,28213,0
+ARTW.US,D,20070910,000000,8.3222,8.5115,7.8109,7.9624,21061,0
+ARTW.US,D,20070911,000000,7.7163,8.0382,7.6974,7.8393,11048,0
+ARTW.US,D,20070912,000000,7.6879,8.0004,7.508,7.6216,55980,0
+ARTW.US,D,20070913,000000,7.7068,8.0192,7.7068,7.9624,13541,0
+ARTW.US,D,20070914,000000,7.9529,8.0192,7.4606,7.6784,7904,0
+ARTW.US,D,20070917,000000,7.8962,8.4169,7.65,8.237,41933,0
+ARTW.US,D,20070918,000000,8.3885,8.663,7.5742,8.5683,60919,0
+ARTW.US,D,20070919,000000,8.7388,9.3448,8.6726,9.0891,102490,0
+ARTW.US,D,20070920,000000,9.1649,9.563,9.1649,9.3732,53679,0
+ARTW.US,D,20070921,000000,9.516,10.131,9.3542,10.131,93466,0
+ARTW.US,D,20070924,000000,10.292,10.651,9.638,9.752,91105,0
+ARTW.US,D,20070925,000000,9.789,10.14,9.638,10.112,20712,0
+ARTW.US,D,20070926,000000,9.951,10.168,9.1175,9.3258,57196,0
+ARTW.US,D,20070927,000000,9.3258,9.961,8.7861,9.932,28839,0
+ARTW.US,D,20070928,000000,10.055,10.149,9.591,9.686,29101,0
+ARTW.US,D,20071001,000000,10.263,10.263,9.979,10.055,42297,0
+ARTW.US,D,20071002,000000,10.216,10.462,9.2785,9.534,46008,0
+ARTW.US,D,20071003,000000,9.468,9.468,9.2312,9.3258,16526,0
+ARTW.US,D,20071004,000000,9.1838,9.1838,8.521,8.9091,47154,0
+ARTW.US,D,20071005,000000,8.6914,9.1838,8.2844,8.8903,64799,0
+ARTW.US,D,20071008,000000,8.6914,9.2218,8.6914,9.2122,24637,0
+ARTW.US,D,20071009,000000,9.2312,9.4581,9.2312,9.4492,32405,0
+ARTW.US,D,20071010,000000,9.4018,12.677,8.9944,12.592,606014,0
+ARTW.US,D,20071011,000000,12.327,12.469,11.361,11.617,283564,0
+ARTW.US,D,20071012,000000,11.427,11.56,11.115,11.551,116822,0
+ARTW.US,D,20071015,000000,12.309,12.309,11.551,11.75,95173,0
+ARTW.US,D,20071016,000000,11.636,11.854,11.125,11.361,56329,0
+ARTW.US,D,20071017,000000,11.162,11.797,10.831,10.982,85266,0
+ARTW.US,D,20071018,000000,11.096,11.447,10.992,11.418,24012,0
+ARTW.US,D,20071019,000000,11.361,11.361,10.528,10.661,61200,0
+ARTW.US,D,20071022,000000,10.424,10.528,9.591,10.083,77172,0
+ARTW.US,D,20071023,000000,10.338,10.85,10.14,10.159,36101,0
+ARTW.US,D,20071024,000000,10.358,11.125,10.348,11.03,44261,0
+ARTW.US,D,20071025,000000,10.736,11.342,10.736,11.115,22004,0
+ARTW.US,D,20071026,000000,11.267,11.361,11.04,11.049,21922,0
+ARTW.US,D,20071029,000000,11.002,11.002,10.651,10.841,30278,0
+ARTW.US,D,20071030,000000,10.698,11.162,10.698,10.916,34623,0
+ARTW.US,D,20071031,000000,11.172,11.845,10.945,11.835,188198,0
+ARTW.US,D,20071101,000000,11.949,12.403,11.598,11.939,91844,0
+ARTW.US,D,20071102,000000,12.403,12.403,11.409,12.166,39927,0
+ARTW.US,D,20071105,000000,12.071,12.071,11.475,11.835,19626,0
+ARTW.US,D,20071106,000000,11.485,11.845,11.485,11.835,16700,0
+ARTW.US,D,20071107,000000,11.494,11.731,11.077,11.115,46040,0
+ARTW.US,D,20071108,000000,10.992,11.257,10.632,11.143,32196,0
+ARTW.US,D,20071109,000000,11.162,11.162,10.538,10.746,21179,0
+ARTW.US,D,20071112,000000,10.433,10.642,9.468,9.534,73727,0
+ARTW.US,D,20071113,000000,9.4018,10.036,9.4018,9.704,26369,0
+ARTW.US,D,20071114,000000,10.197,10.916,9.704,9.913,35168,0
+ARTW.US,D,20071115,000000,10.083,10.159,9.733,9.932,3803,0
+ARTW.US,D,20071116,000000,9.941,10.301,9.941,9.941,7024,0
+ARTW.US,D,20071119,000000,9.951,9.951,8.8997,9.1459,27024,0
+ARTW.US,D,20071120,000000,9.4295,10.348,9.3353,9.4492,12448,0
+ARTW.US,D,20071121,000000,9.1554,9.3068,9.0418,9.3068,7412,0
+ARTW.US,D,20071123,000000,9.0796,9.619,9.0606,9.468,4507,0
+ARTW.US,D,20071126,000000,9.657,9.657,9.4018,9.4492,8164,0
+ARTW.US,D,20071127,000000,9.2879,9.979,9.2879,9.563,7710,0
+ARTW.US,D,20071128,000000,9.686,9.752,9.2312,9.582,24665,0
+ARTW.US,D,20071129,000000,9.619,10.292,9.609,9.988,26761,0
+ARTW.US,D,20071130,000000,9.913,11.352,9.913,11.172,51745,0
+ARTW.US,D,20071203,000000,11.323,11.825,11.172,11.607,31809,0
+ARTW.US,D,20071204,000000,11.646,11.825,11.247,11.825,31515,0
+ARTW.US,D,20071205,000000,11.825,12.545,11.769,12.412,76725,0
+ARTW.US,D,20071206,000000,12.668,13.52,12.355,13.245,110346,0
+ARTW.US,D,20071207,000000,13.729,14.485,13.539,14.485,88612,0
+ARTW.US,D,20071210,000000,16.957,17.251,14.912,15.953,417131,0
+ARTW.US,D,20071211,000000,17.013,17.941,15.669,15.773,299203,0
+ARTW.US,D,20071212,000000,17.837,18.226,16.957,17.989,226783,0
+ARTW.US,D,20071213,000000,18.084,18.812,15.792,16.673,324611,0
+ARTW.US,D,20071214,000000,16.067,16.464,14.495,15.338,265280,0
+ARTW.US,D,20071217,000000,14.76,14.76,12.63,12.99,210439,0
+ARTW.US,D,20071218,000000,12.781,13.634,12.526,13.378,116876,0
+ARTW.US,D,20071219,000000,13.425,14.013,13.425,13.994,60821,0
+ARTW.US,D,20071220,000000,13.766,13.889,12.763,13.671,59340,0
+ARTW.US,D,20071221,000000,13.729,15.319,13.729,14.978,97960,0
+ARTW.US,D,20071224,000000,15.574,15.574,14.391,15.253,43631,0
+ARTW.US,D,20071226,000000,15.423,15.423,14.675,15.129,23897,0
+ARTW.US,D,20071227,000000,15.063,15.063,13.378,13.681,94288,0
+ARTW.US,D,20071228,000000,13.851,14.344,13.851,14.022,36057,0
+ARTW.US,D,20071231,000000,13.464,13.615,12.687,13.586,102676,0
+ARTW.US,D,20080102,000000,13.331,13.331,12.866,13.028,26451,0
+ARTW.US,D,20080103,000000,13.293,15.148,13.255,14.325,138486,0
+ARTW.US,D,20080104,000000,13.729,14.552,13.284,14.107,64762,0
+ARTW.US,D,20080107,000000,14.429,14.429,12.668,13.634,53719,0
+ARTW.US,D,20080108,000000,13.435,13.795,13.245,13.596,31445,0
+ARTW.US,D,20080109,000000,13.397,14.22,12.933,13.946,39527,0
+ARTW.US,D,20080110,000000,13.643,13.775,13.141,13.425,24480,0
+ARTW.US,D,20080111,000000,13.208,14.079,13.16,13.756,34561,0
+ARTW.US,D,20080114,000000,14.003,15.953,13.766,15.385,144183,0
+ARTW.US,D,20080115,000000,15.385,15.385,14.249,14.628,62035,0
+ARTW.US,D,20080116,000000,14.628,14.628,12.791,13.671,85259,0
+ARTW.US,D,20080117,000000,13.483,14.552,10.415,11.021,143556,0
+ARTW.US,D,20080118,000000,11.125,12.261,9.998,10.263,152423,0
+ARTW.US,D,20080122,000000,8.7861,11.551,8.6346,11.04,101156,0
+ARTW.US,D,20080123,000000,10.216,10.822,9.1743,10.822,85259,0
+ARTW.US,D,20080124,000000,10.85,12.309,10.85,11.551,31637,0
+ARTW.US,D,20080125,000000,11.835,11.939,10.85,11.087,26994,0
+ARTW.US,D,20080128,000000,10.878,11.731,10.68,11.665,9285,0
+ARTW.US,D,20080129,000000,11.911,11.949,11.04,11.143,13129,0
+ARTW.US,D,20080130,000000,11.759,12.156,10.424,11.665,25646,0
+ARTW.US,D,20080131,000000,11.162,11.787,10.481,11.787,95405,0
+ARTW.US,D,20080201,000000,12.005,12.772,11.702,12.668,46885,0
+ARTW.US,D,20080204,000000,12.781,12.781,12.015,12.129,27381,0
+ARTW.US,D,20080205,000000,12.129,12.564,11.949,12.034,9751,0
+ARTW.US,D,20080206,000000,11.911,12.412,11.911,12.081,16342,0
+ARTW.US,D,20080207,000000,11.825,12.071,11.229,11.655,29663,0
+ARTW.US,D,20080208,000000,11.503,12.214,11.503,11.626,12799,0
+ARTW.US,D,20080211,000000,11.835,12.791,11.825,12.545,36919,0
+ARTW.US,D,20080212,000000,12.431,13.085,12.185,12.668,13217,0
+ARTW.US,D,20080213,000000,12.601,12.99,12.147,12.45,13972,0
+ARTW.US,D,20080214,000000,12.839,12.848,12.422,12.839,33898,0
+ARTW.US,D,20080215,000000,12.601,13.009,12.601,12.876,5386,0
+ARTW.US,D,20080219,000000,12.876,13.994,9.2785,9.4967,797651,0
+ARTW.US,D,20080220,000000,9.516,9.516,8.3885,9.2312,230818,0
+ARTW.US,D,20080221,000000,9.2312,9.2312,7.934,8.2181,208498,0
+ARTW.US,D,20080222,000000,8.3506,8.398,7.4891,7.6027,124388,0
+ARTW.US,D,20080225,000000,7.5269,7.9245,7.3376,7.8109,99940,0
+ARTW.US,D,20080226,000000,7.8109,8.4831,7.773,8.1897,96690,0
+ARTW.US,D,20080227,000000,8.1897,8.6536,8.1897,8.5683,21610,0
+ARTW.US,D,20080228,000000,8.6536,8.6536,7.8773,8.2939,35346,0
+ARTW.US,D,20080229,000000,8.0287,8.4926,8.0287,8.1707,41115,0
+ARTW.US,D,20080303,000000,8.1613,8.5683,8.1613,8.2844,72162,0
+ARTW.US,D,20080304,000000,8.1139,8.3791,8.1139,8.3412,33903,0
+ARTW.US,D,20080305,000000,7.9908,8.5494,7.9908,8.5115,40343,0
+ARTW.US,D,20080306,000000,8.2654,8.6062,8.2654,8.521,20628,0
+ARTW.US,D,20080307,000000,8.3791,8.6157,8.256,8.5683,37555,0
+ARTW.US,D,20080310,000000,8.5779,8.5779,8.4737,8.4737,25124,0
+ARTW.US,D,20080311,000000,8.6157,8.6157,8.5683,8.5683,16053,0
+ARTW.US,D,20080312,000000,8.5873,8.5873,8.2844,8.4737,16792,0
+ARTW.US,D,20080313,000000,8.3317,8.6726,8.3317,8.5967,23672,0
+ARTW.US,D,20080314,000000,8.6536,8.6536,8.4831,8.4831,3803,0
+ARTW.US,D,20080317,000000,8.2844,8.7292,8.2844,8.4737,30094,0
+ARTW.US,D,20080318,000000,8.7956,8.7956,8.4831,8.521,5528,0
+ARTW.US,D,20080319,000000,8.4737,8.5494,8.0855,8.4926,9146,0
+ARTW.US,D,20080320,000000,8.3317,8.6157,8.0382,8.4547,18914,0
+ARTW.US,D,20080324,000000,8.4547,8.4547,8.0477,8.3128,17247,0
+ARTW.US,D,20080325,000000,8.3317,9.4206,8.3032,9.2028,60650,0
+ARTW.US,D,20080326,000000,8.6536,9.4581,8.6536,9.1933,14771,0
+ARTW.US,D,20080327,000000,9.3448,9.3448,9.0039,9.1933,13992,0
+ARTW.US,D,20080328,000000,9.0606,9.0606,9.0229,9.0229,634,0
+ARTW.US,D,20080331,000000,9.3732,9.3732,8.6346,9.127,3751,0
+ARTW.US,D,20080401,000000,9.572,9.572,8.6157,9.3921,15113,0
+ARTW.US,D,20080402,000000,9.4492,9.468,8.8807,8.8903,10498,0
+ARTW.US,D,20080403,000000,8.8807,9.1933,8.6346,8.6442,12387,0
+ARTW.US,D,20080404,000000,8.966,10.481,8.9091,10.055,69629,0
+ARTW.US,D,20080407,000000,10.613,10.632,9.657,10.5,88844,0
+ARTW.US,D,20080408,000000,10.5,10.651,9.894,10.415,42945,0
+ARTW.US,D,20080409,000000,10.415,11.247,10.292,10.897,36180,0
+ARTW.US,D,20080410,000000,10.973,10.973,10.415,10.756,17543,0
+ARTW.US,D,20080411,000000,10.292,10.642,10.292,10.557,6359,0
+ARTW.US,D,20080414,000000,10.178,10.642,10.178,10.642,15347,0
+ARTW.US,D,20080415,000000,10.538,10.604,10.206,10.576,22845,0
+ARTW.US,D,20080416,000000,10.642,10.963,10.178,10.963,26194,0
+ARTW.US,D,20080417,000000,10.822,10.916,10.187,10.642,17787,0
+ARTW.US,D,20080418,000000,10.756,11.494,10.756,11.257,33384,0
+ARTW.US,D,20080421,000000,11.589,11.835,11.181,11.475,24065,0
+ARTW.US,D,20080422,000000,11.598,11.74,11.22,11.522,24342,0
+ARTW.US,D,20080423,000000,11.361,11.39,10.936,10.992,17204,0
+ARTW.US,D,20080424,000000,10.936,11.466,10.793,11.229,20628,0
+ARTW.US,D,20080425,000000,11.295,11.541,11.238,11.456,3697,0
+ARTW.US,D,20080428,000000,11.57,11.835,11.361,11.636,38243,0
+ARTW.US,D,20080429,000000,11.532,11.532,10.244,10.651,49197,0
+ARTW.US,D,20080430,000000,10.775,11.115,9.969,10.187,23824,0
+ARTW.US,D,20080501,000000,10.197,10.405,10.178,10.235,15486,0
+ARTW.US,D,20080502,000000,10.292,10.292,10.178,10.187,4225,0
+ARTW.US,D,20080505,000000,10.112,10.338,9.714,10.206,44622,0
+ARTW.US,D,20080506,000000,10.055,10.168,9.781,10.055,18543,0
+ARTW.US,D,20080507,000000,9.941,10.131,9.771,10.073,13061,0
+ARTW.US,D,20080508,000000,9.979,10.168,9.771,9.969,18271,0
+ARTW.US,D,20080509,000000,9.913,10.642,9.913,10.538,17070,0
+ARTW.US,D,20080512,000000,10.187,10.547,9.837,10.235,20788,0
+ARTW.US,D,20080513,000000,10.301,10.301,9.875,10.244,10984,0
+ARTW.US,D,20080514,000000,10.027,10.112,9.941,10.102,13858,0
+ARTW.US,D,20080515,000000,10.036,10.841,9.932,10.5,13970,0
+ARTW.US,D,20080516,000000,10.595,10.595,9.941,10.396,11618,0
+ARTW.US,D,20080519,000000,10.244,10.775,10.244,10.538,14992,0
+ARTW.US,D,20080520,000000,10.367,10.746,10.149,10.187,11564,0
+ARTW.US,D,20080521,000000,10.159,10.197,9.799,9.818,6126,0
+ARTW.US,D,20080522,000000,9.789,10.064,9.704,9.979,6547,0
+ARTW.US,D,20080523,000000,9.894,10.178,9.534,9.799,6743,0
+ARTW.US,D,20080527,000000,9.676,10.623,9.676,9.922,20026,0
+ARTW.US,D,20080528,000000,9.601,9.856,9.601,9.847,9931,0
+ARTW.US,D,20080529,000000,9.733,10.226,9.534,9.667,22217,0
+ARTW.US,D,20080530,000000,9.676,9.676,9.4967,9.563,10358,0
+ARTW.US,D,20080602,000000,9.506,9.704,9.468,9.695,32668,0
+ARTW.US,D,20080603,000000,9.609,9.979,9.4967,9.609,18271,0
+ARTW.US,D,20080604,000000,9.601,9.667,9.468,9.648,15672,0
+ARTW.US,D,20080605,000000,9.648,10.073,9.516,9.733,39111,0
+ARTW.US,D,20080606,000000,9.582,9.667,9.563,9.563,6126,0
+ARTW.US,D,20080609,000000,9.676,10.178,9.676,10.149,13304,0
+ARTW.US,D,20080610,000000,9.563,10.121,9.563,9.875,4871,0
+ARTW.US,D,20080611,000000,9.638,9.704,9.572,9.676,11551,0
+ARTW.US,D,20080612,000000,9.563,9.609,9.4394,9.4394,15535,0
+ARTW.US,D,20080613,000000,9.3732,9.609,9.2406,9.572,16927,0
+ARTW.US,D,20080616,000000,9.468,10.149,9.3542,9.847,25567,0
+ARTW.US,D,20080617,000000,9.941,10.168,9.591,10.131,16752,0
+ARTW.US,D,20080618,000000,9.998,10.064,9.3921,9.4206,26194,0
+ARTW.US,D,20080619,000000,9.2406,9.686,9.2406,9.468,8138,0
+ARTW.US,D,20080620,000000,9.2595,9.686,9.2595,9.4769,10298,0
+ARTW.US,D,20080623,000000,9.2312,9.742,9.2312,9.543,10533,0
+ARTW.US,D,20080624,000000,9.2785,10.112,9.2785,10.083,12569,0
+ARTW.US,D,20080625,000000,10.386,10.386,9.3258,9.941,6836,0
+ARTW.US,D,20080626,000000,10.121,10.159,9.3258,9.553,10721,0
+ARTW.US,D,20080627,000000,9.3827,9.828,9.3258,9.3353,11618,0
+ARTW.US,D,20080630,000000,9.2406,9.704,9.2406,9.3542,18069,0
+ARTW.US,D,20080701,000000,9.2312,9.2785,8.8429,8.9944,19572,0
+ARTW.US,D,20080702,000000,8.9944,9.0039,8.7577,8.966,5761,0
+ARTW.US,D,20080703,000000,8.7577,8.8997,8.521,8.6536,11149,0
+ARTW.US,D,20080707,000000,8.5399,9.3068,8.5399,8.9944,6253,0
+ARTW.US,D,20080708,000000,8.9755,9.1838,8.7767,9.1838,10308,0
+ARTW.US,D,20080709,000000,9.2218,12.195,9.1365,11.607,337677,0
+ARTW.US,D,20080710,000000,11.806,13.208,11.806,12.583,117844,0
+ARTW.US,D,20080711,000000,12.516,13.189,11.683,12.81,32911,0
+ARTW.US,D,20080714,000000,13.311,13.653,12.336,12.526,46411,0
+ARTW.US,D,20080715,000000,12.649,13.615,12.317,13.53,62464,0
+ARTW.US,D,20080716,000000,13.671,13.814,13.264,13.539,13798,0
+ARTW.US,D,20080717,000000,13.53,14.817,13.397,13.51,86280,0
+ARTW.US,D,20080718,000000,13.51,14.079,13.397,13.397,12482,0
+ARTW.US,D,20080721,000000,13.738,14.845,12.309,12.876,75170,0
+ARTW.US,D,20080722,000000,12.555,13.671,12.403,12.545,37012,0
+ARTW.US,D,20080723,000000,12.422,13.046,12.166,12.309,23467,0
+ARTW.US,D,20080724,000000,12.27,12.668,11.181,11.427,27859,0
+ARTW.US,D,20080725,000000,11.323,12.545,11.323,11.655,7699,0
+ARTW.US,D,20080728,000000,11.769,11.769,10.888,11.021,13548,0
+ARTW.US,D,20080729,000000,10.982,11.21,10.897,11.002,23757,0
+ARTW.US,D,20080730,000000,11.286,12.535,11.286,12.479,25160,0
+ARTW.US,D,20080731,000000,13.198,13.264,12.336,12.336,35570,0
+ARTW.US,D,20080801,000000,12.545,12.545,11.257,12.024,19711,0
+ARTW.US,D,20080804,000000,12.232,12.232,11.361,11.427,9269,0
+ARTW.US,D,20080805,000000,11.456,11.456,10.888,10.963,8615,0
+ARTW.US,D,20080806,000000,10.888,12.99,10.888,12.82,45135,0
+ARTW.US,D,20080807,000000,12.781,12.781,12.535,12.687,14840,0
+ARTW.US,D,20080808,000000,12.583,13.255,12.583,13.085,20355,0
+ARTW.US,D,20080811,000000,13.255,13.965,13.17,13.454,52157,0
+ARTW.US,D,20080812,000000,13.851,15.717,13.804,15.622,184557,0
+ARTW.US,D,20080813,000000,15.972,17.042,15.622,17.042,140765,0
+ARTW.US,D,20080814,000000,17.127,18.481,17.071,18.065,135780,0
+ARTW.US,D,20080815,000000,18.406,18.452,14.22,14.391,276756,0
+ARTW.US,D,20080818,000000,14.022,14.382,12.64,12.763,159363,0
+ARTW.US,D,20080819,000000,12.479,13.17,12.214,12.696,59036,0
+ARTW.US,D,20080820,000000,12.507,12.924,11.845,12.119,42398,0
+ARTW.US,D,20080821,000000,12.119,12.772,11.617,12.222,50538,0
+ARTW.US,D,20080822,000000,12.222,12.734,12.214,12.412,25125,0
+ARTW.US,D,20080825,000000,12.535,12.535,11.977,12.1,20448,0
+ARTW.US,D,20080826,000000,11.92,12.204,11.513,11.787,23981,0
+ARTW.US,D,20080827,000000,11.636,12.375,11.409,12.204,31771,0
+ARTW.US,D,20080828,000000,12.204,13.16,11.74,12.601,30473,0
+ARTW.US,D,20080829,000000,12.137,12.564,12.137,12.45,5155,0
+ARTW.US,D,20080902,000000,12.45,13.141,12.09,12.204,22411,0
+ARTW.US,D,20080903,000000,12.781,12.781,11.835,12.11,19508,0
+ARTW.US,D,20080904,000000,12.147,12.147,10.916,11.096,44374,0
+ARTW.US,D,20080905,000000,10.955,10.955,10.443,10.632,29282,0
+ARTW.US,D,20080908,000000,10.926,11.494,10.916,11.096,19420,0
+ARTW.US,D,20080909,000000,10.992,10.992,10.083,10.206,27499,0
+ARTW.US,D,20080910,000000,10.358,10.358,10.178,10.178,11432,0
+ARTW.US,D,20080911,000000,10.178,10.178,9.704,9.941,26493,0
+ARTW.US,D,20080912,000000,10.036,10.036,9.875,9.979,10219,0
+ARTW.US,D,20080915,000000,9.667,9.789,9.2595,9.468,13171,0
+ARTW.US,D,20080916,000000,9.4295,9.4581,7.9624,8.521,32810,0
+ARTW.US,D,20080917,000000,8.521,8.5683,7.508,7.7163,24874,0
+ARTW.US,D,20080918,000000,7.6405,8.5115,7.5742,7.7257,24693,0
+ARTW.US,D,20080919,000000,8.3222,9.4206,8.3222,9.4206,13769,0
+ARTW.US,D,20080922,000000,9.3542,9.3542,8.2939,8.5304,21871,0
+ARTW.US,D,20080923,000000,8.4642,8.4642,7.8678,8.4265,10247,0
+ARTW.US,D,20080924,000000,8.3696,8.521,7.8109,7.8583,17514,0
+ARTW.US,D,20080925,000000,7.8299,8.237,7.6027,8.237,28940,0
+ARTW.US,D,20080926,000000,7.7636,8.2844,7.7636,8.275,26891,0
+ARTW.US,D,20080929,000000,8.1707,8.3317,7.3943,7.65,29260,0
+ARTW.US,D,20080930,000000,7.5363,8.0382,7.4891,7.4891,13138,0
+ARTW.US,D,20081001,000000,7.508,7.508,6.8453,6.8453,17074,0
+ARTW.US,D,20081002,000000,6.8168,6.8168,6.1731,6.2014,42893,0
+ARTW.US,D,20081003,000000,6.3434,6.6275,6.192,6.457,12762,0
+ARTW.US,D,20081006,000000,6.2014,6.2581,5.2073,5.6806,22480,0
+ARTW.US,D,20081007,000000,5.2451,5.2451,3.2191,3.2191,181819,0
+ARTW.US,D,20081008,000000,3.3232,3.4653,2.8687,3.1433,74176,0
+ARTW.US,D,20081009,000000,3.2664,3.3138,3.1244,3.1244,41311,0
+ARTW.US,D,20081010,000000,2.8971,3.1906,2.7646,2.935,59887,0
+ARTW.US,D,20081013,000000,3.1244,3.6072,3.0486,3.5031,73756,0
+ARTW.US,D,20081014,000000,3.6452,4.0617,3.4273,3.5126,92404,0
+ARTW.US,D,20081015,000000,3.5126,3.5126,3.361,3.4557,10868,0
+ARTW.US,D,20081016,000000,3.5409,3.9386,3.38,3.6925,10985,0
+ARTW.US,D,20081017,000000,3.6925,3.8819,3.238,3.8819,20412,0
+ARTW.US,D,20081020,000000,3.8819,3.8914,3.6925,3.7871,32668,0
+ARTW.US,D,20081021,000000,3.8534,4.0806,3.8345,4.0712,23024,0
+ARTW.US,D,20081022,000000,4.3457,4.3457,3.3894,3.5505,24382,0
+ARTW.US,D,20081023,000000,3.6925,3.7777,3.38,3.4179,18662,0
+ARTW.US,D,20081024,000000,3.38,3.9765,3.1622,3.4084,15600,0
+ARTW.US,D,20081027,000000,3.4557,3.4557,3.4557,3.4557,106,0
+ARTW.US,D,20081028,000000,3.2664,3.8061,3.2664,3.4084,6564,0
+ARTW.US,D,20081029,000000,3.5221,3.8061,3.5221,3.7493,8389,0
+ARTW.US,D,20081030,000000,3.6831,3.8061,3.5788,3.6736,4837,0
+ARTW.US,D,20081031,000000,3.7871,4.0048,3.7115,3.8819,15525,0
+ARTW.US,D,20081103,000000,4.0048,4.0048,3.9008,4.0048,6699,0
+ARTW.US,D,20081104,000000,4.2227,4.5445,3.844,4.4499,11196,0
+ARTW.US,D,20081105,000000,4.4499,4.4499,4.0238,4.1184,17025,0
+ARTW.US,D,20081106,000000,3.9102,4.2606,3.7871,3.7871,5440,0
+ARTW.US,D,20081107,000000,3.7871,4.5824,3.7871,3.8534,5285,0
+ARTW.US,D,20081110,000000,4.0048,4.5067,3.7398,4.4025,11576,0
+ARTW.US,D,20081111,000000,4.1753,4.2416,3.8345,4.0522,2006,0
+ARTW.US,D,20081112,000000,4.2321,4.2321,3.7398,3.7871,3190,0
+ARTW.US,D,20081113,000000,3.9765,3.9765,3.399,3.4084,21325,0
+ARTW.US,D,20081114,000000,3.4369,3.7398,3.4369,3.5978,4519,0
+ARTW.US,D,20081117,000000,3.6736,4.0048,3.399,4.0048,2453,0
+ARTW.US,D,20081118,000000,3.4463,4.0048,3.4463,3.9292,2165,0
+ARTW.US,D,20081119,000000,4.2983,4.2983,3.7871,3.7871,8171,0
+ARTW.US,D,20081120,000000,3.7871,3.7871,3.077,3.077,20046,0
+ARTW.US,D,20081121,000000,3.7777,3.7777,2.8498,3.0581,10651,0
+ARTW.US,D,20081124,000000,3.7871,3.7871,3.1244,3.5978,2217,0
+ARTW.US,D,20081125,000000,3.7682,3.7871,3.1055,3.2664,3170,0
+ARTW.US,D,20081126,000000,3.3232,3.7871,2.954,3.7871,9818,0
+ARTW.US,D,20081128,000000,3.7871,4.1658,3.7777,3.863,3874,0
+ARTW.US,D,20081201,000000,3.7871,4.2511,3.7398,3.7493,1691,0
+ARTW.US,D,20081202,000000,3.9008,4.1658,3.1244,3.5505,7604,0
+ARTW.US,D,20081203,000000,3.6072,4.0712,3.6072,3.8534,4392,0
+ARTW.US,D,20081204,000000,3.9386,4.0143,3.6452,3.9575,1583,0
+ARTW.US,D,20081205,000000,4.0048,4.0048,3.361,4.0048,10310,0
+ARTW.US,D,20081208,000000,4.0238,4.0238,3.6546,3.8345,4558,0
+ARTW.US,D,20081209,000000,3.7871,3.7871,3.5599,3.5693,7265,0
+ARTW.US,D,20081210,000000,3.4557,4.0143,3.4557,3.9669,3462,0
+ARTW.US,D,20081211,000000,4.2511,4.2511,3.7871,4.109,8623,0
+ARTW.US,D,20081212,000000,3.361,4.0996,3.361,3.5031,11272,0
+ARTW.US,D,20081215,000000,3.7398,3.7398,3.6831,3.7303,3122,0
+ARTW.US,D,20081216,000000,3.7871,3.863,3.5978,3.7208,7201,0
+ARTW.US,D,20081217,000000,3.8724,3.8724,3.6356,3.6452,5848,0
+ARTW.US,D,20081218,000000,3.8251,3.8724,3.6546,3.7587,3388,0
+ARTW.US,D,20081219,000000,3.8724,3.8724,3.6072,3.6452,10678,0
+ARTW.US,D,20081222,000000,3.6925,3.7398,3.6925,3.7398,456,0
+ARTW.US,D,20081223,000000,3.6452,3.6925,3.5505,3.6925,4283,0
+ARTW.US,D,20081224,000000,3.6925,3.6925,3.5505,3.5505,700,0
+ARTW.US,D,20081226,000000,3.6925,3.6925,3.5505,3.5505,2095,0
+ARTW.US,D,20081229,000000,3.5505,3.5505,3.5505,3.5505,3148,0
+ARTW.US,D,20081230,000000,3.5505,3.5505,3.4084,3.5315,3423,0
+ARTW.US,D,20081231,000000,3.4084,3.5693,3.0676,3.4273,64458,0
+ARTW.US,D,20090102,000000,3.6452,3.6452,2.9918,3.238,36831,0
+ARTW.US,D,20090105,000000,3.38,3.399,3.1149,3.3706,5900,0
+ARTW.US,D,20090106,000000,3.4084,3.6168,3.2285,3.4084,2917,0
+ARTW.US,D,20090107,000000,3.6072,3.6072,3.4084,3.4463,1923,0
+ARTW.US,D,20090109,000000,3.4463,3.6356,3.3421,3.6356,4732,0
+ARTW.US,D,20090112,000000,3.7019,3.7019,3.0296,3.2664,11750,0
+ARTW.US,D,20090113,000000,3.1622,3.3138,2.8781,2.9445,10947,0
+ARTW.US,D,20090114,000000,2.9256,3.2285,2.8119,2.8498,12296,0
+ARTW.US,D,20090115,000000,2.8119,3.0865,2.7457,3.0865,7659,0
+ARTW.US,D,20090116,000000,3.0013,3.1339,2.8403,3.0581,2139,0
+ARTW.US,D,20090120,000000,3.077,3.238,3.0486,3.0486,3590,0
+ARTW.US,D,20090121,000000,3.4747,3.5788,3.077,3.5693,4364,0
+ARTW.US,D,20090122,000000,3.1527,3.2285,3.1149,3.1149,4806,0
+ARTW.US,D,20090123,000000,2.9161,3.077,2.8971,3.0202,4813,0
+ARTW.US,D,20090126,000000,2.9161,3.1244,2.9161,3.1149,977,0
+ARTW.US,D,20090127,000000,3.096,3.096,3.0486,3.0581,4753,0
+ARTW.US,D,20090128,000000,3.1149,3.5978,3.0296,3.3138,7962,0
+ARTW.US,D,20090129,000000,3.5788,3.5788,3.4937,3.4937,1162,0
+ARTW.US,D,20090130,000000,3.2191,3.4747,3.2191,3.4747,543,0
+ARTW.US,D,20090202,000000,3.3138,3.4084,3.1244,3.4084,4119,0
+ARTW.US,D,20090203,000000,3.3138,3.4747,2.8687,2.8971,11866,0
+ARTW.US,D,20090204,000000,3.3421,3.5031,3.2095,3.4463,12580,0
+ARTW.US,D,20090205,000000,3.5031,3.5315,3.361,3.5031,16860,0
+ARTW.US,D,20090206,000000,3.5505,4.0238,3.5031,3.8819,71038,0
+ARTW.US,D,20090209,000000,4.0238,4.6677,4.0238,4.3173,77285,0
+ARTW.US,D,20090210,000000,4.4499,4.7339,4.4499,4.5445,38295,0
+ARTW.US,D,20090211,000000,4.6108,4.6108,4.4215,4.4783,16245,0
+ARTW.US,D,20090212,000000,4.4783,4.4783,4.0806,4.2416,23757,0
+ARTW.US,D,20090213,000000,4.1658,4.5635,4.1658,4.1658,6387,0
+ARTW.US,D,20090217,000000,4.2416,4.2416,4.0806,4.1753,4935,0
+ARTW.US,D,20090218,000000,4.2983,4.2983,4.0238,4.0332,11254,0
+ARTW.US,D,20090219,000000,4.0428,4.2606,3.7967,3.844,17081,0
+ARTW.US,D,20090220,000000,3.9292,3.9765,3.7871,3.8345,14019,0
+ARTW.US,D,20090223,000000,3.7871,4.0712,3.7777,3.7871,17051,0
+ARTW.US,D,20090224,000000,3.7682,4.0238,3.6925,4.0048,9371,0
+ARTW.US,D,20090225,000000,3.8819,3.9765,3.7019,3.8345,5851,0
+ARTW.US,D,20090226,000000,3.948,3.948,3.6925,3.7493,7177,0
+ARTW.US,D,20090227,000000,3.8345,3.8345,2.9918,3.361,67102,0
+ARTW.US,D,20090302,000000,3.2948,3.5221,3.077,3.2191,16791,0
+ARTW.US,D,20090303,000000,3.2759,3.2759,3.0676,3.0865,11314,0
+ARTW.US,D,20090304,000000,3.1717,3.5505,3.1717,3.5221,15750,0
+ARTW.US,D,20090305,000000,3.5978,3.7871,3.3138,3.5505,4231,0
+ARTW.US,D,20090306,000000,3.7208,3.7208,3.3043,3.5409,4758,0
+ARTW.US,D,20090309,000000,3.6356,3.7115,3.4463,3.4463,3645,0
+ARTW.US,D,20090310,000000,3.6546,3.6546,3.1622,3.5505,6741,0
+ARTW.US,D,20090311,000000,3.5693,3.6736,3.3138,3.6736,4134,0
+ARTW.US,D,20090312,000000,3.6452,3.6452,3.1811,3.3043,7166,0
+ARTW.US,D,20090313,000000,3.4084,3.5978,3.3327,3.5505,8978,0
+ARTW.US,D,20090316,000000,3.6262,3.6452,3.4084,3.4084,7065,0
+ARTW.US,D,20090317,000000,3.4179,3.5221,3.2191,3.2191,7848,0
+ARTW.US,D,20090318,000000,3.2191,3.4273,3.2095,3.4179,6285,0
+ARTW.US,D,20090319,000000,3.3138,3.7871,3.2475,3.2664,11688,0
+ARTW.US,D,20090320,000000,3.5505,3.5505,3.3138,3.3138,12402,0
+ARTW.US,D,20090323,000000,3.3138,3.5978,3.3138,3.5978,24261,0
+ARTW.US,D,20090324,000000,3.5978,3.7303,3.5978,3.6831,6892,0
+ARTW.US,D,20090325,000000,3.6925,3.7777,3.6452,3.7115,4393,0
+ARTW.US,D,20090326,000000,3.7871,3.7871,3.4557,3.7682,16422,0
+ARTW.US,D,20090327,000000,3.7777,3.7777,3.361,3.4369,7261,0
+ARTW.US,D,20090330,000000,3.4084,3.7871,3.4084,3.7019,6064,0
+ARTW.US,D,20090331,000000,3.7871,3.8345,3.5126,3.8345,9586,0
+ARTW.US,D,20090401,000000,3.8345,3.8345,3.5599,3.7777,1638,0
+ARTW.US,D,20090402,000000,3.8914,3.8914,3.5788,3.7871,13424,0
+ARTW.US,D,20090403,000000,3.7871,3.8061,3.6641,3.6641,3247,0
+ARTW.US,D,20090406,000000,3.6736,3.6736,3.5978,3.6168,10545,0
+ARTW.US,D,20090407,000000,3.5978,3.7871,3.4084,3.7871,15658,0
+ARTW.US,D,20090408,000000,3.6072,3.7398,3.4084,3.7398,9223,0
+ARTW.US,D,20090409,000000,3.7398,3.7871,3.5505,3.5978,7447,0
+ARTW.US,D,20090413,000000,3.5505,3.7398,2.8971,3.3043,43565,0
+ARTW.US,D,20090414,000000,3.3421,3.7208,3.3421,3.4557,14063,0
+ARTW.US,D,20090415,000000,3.5409,3.7208,3.4179,3.6168,10005,0
+ARTW.US,D,20090416,000000,3.7019,3.7019,3.4747,3.7019,7403,0
+ARTW.US,D,20090417,000000,3.5505,3.6925,3.5505,3.6925,4622,0
+ARTW.US,D,20090420,000000,3.5505,3.6925,3.5505,3.6925,16868,0
+ARTW.US,D,20090421,000000,3.6925,3.6925,3.5031,3.6546,11166,0
+ARTW.US,D,20090422,000000,3.5031,3.5788,3.5031,3.5031,12200,0
+ARTW.US,D,20090423,000000,3.5031,3.5693,3.5031,3.5031,9614,0
+ARTW.US,D,20090424,000000,3.5031,3.5031,3.4273,3.4369,4014,0
+ARTW.US,D,20090427,000000,3.4842,3.6452,3.4084,3.4084,2651,0
+ARTW.US,D,20090428,000000,3.5031,3.6452,3.4084,3.6452,15532,0
+ARTW.US,D,20090429,000000,3.6452,3.7303,3.6452,3.6925,4739,0
+ARTW.US,D,20090430,000000,3.6925,3.6925,3.5599,3.6736,7036,0
+ARTW.US,D,20090501,000000,3.5978,3.6925,3.5031,3.6452,17142,0
+ARTW.US,D,20090504,000000,3.7398,4.2416,3.6736,4.0238,39506,0
+ARTW.US,D,20090505,000000,4.0996,4.1468,3.5978,4.0712,20476,0
+ARTW.US,D,20090506,000000,3.9669,4.2983,3.8819,4.0712,13813,0
+ARTW.US,D,20090507,000000,3.9859,5.0369,3.9765,4.7339,59290,0
+ARTW.US,D,20090508,000000,4.6298,5.122,4.27,4.8381,21757,0
+ARTW.US,D,20090511,000000,4.6393,5.0085,4.6393,4.7055,7447,0
+ARTW.US,D,20090512,000000,4.7529,5.103,4.715,4.7339,5667,0
+ARTW.US,D,20090513,000000,4.857,4.857,4.1468,4.1468,7221,0
+ARTW.US,D,20090514,000000,4.1184,4.4689,3.948,4.4025,7223,0
+ARTW.US,D,20090515,000000,4.27,4.7339,4.27,4.5919,10729,0
+ARTW.US,D,20090518,000000,4.9706,5.1883,4.7719,5.1126,30194,0
+ARTW.US,D,20090519,000000,5.122,5.1599,4.9138,4.9328,6510,0
+ARTW.US,D,20090520,000000,5.1599,6.012,5.103,5.5292,15358,0
+ARTW.US,D,20090521,000000,5.4913,5.5956,4.5161,4.9233,41599,0
+ARTW.US,D,20090522,000000,5.4534,5.4629,4.9233,5.1789,6848,0
+ARTW.US,D,20090526,000000,5.1599,5.4629,4.9896,5.0465,19917,0
+ARTW.US,D,20090527,000000,5.0747,5.3019,4.7339,5.0558,30640,0
+ARTW.US,D,20090528,000000,5.0653,5.1599,4.9612,5.1599,2268,0
+ARTW.US,D,20090529,000000,5.141,5.2545,5.0558,5.2451,10280,0
+ARTW.US,D,20090601,000000,5.3209,5.3967,5.0181,5.3967,30495,0
+ARTW.US,D,20090602,000000,5.3967,5.5671,4.8759,5.4913,31557,0
+ARTW.US,D,20090603,000000,5.4724,5.4724,4.9043,5.2641,8132,0
+ARTW.US,D,20090604,000000,5.2073,5.4913,5.2073,5.4913,18800,0
+ARTW.US,D,20090605,000000,5.7186,5.9364,5.5197,5.5197,9921,0
+ARTW.US,D,20090608,000000,5.4913,5.5103,5.4724,5.4913,5072,0
+ARTW.US,D,20090609,000000,5.5197,5.5197,5.3019,5.4913,7355,0
+ARTW.US,D,20090610,000000,5.3209,5.5103,5.3019,5.5103,3512,0
+ARTW.US,D,20090611,000000,5.3493,5.4913,5.3493,5.4913,2772,0
+ARTW.US,D,20090612,000000,5.3588,5.5103,5.1599,5.1694,13035,0
+ARTW.US,D,20090615,000000,5.3019,5.5103,4.9896,4.9896,7643,0
+ARTW.US,D,20090616,000000,5.2073,5.2073,5.2073,5.2073,106,0
+ARTW.US,D,20090617,000000,4.9801,5.2073,4.9706,4.9706,7876,0
+ARTW.US,D,20090618,000000,5.0275,5.1979,4.9706,5.1979,1057,0
+ARTW.US,D,20090619,000000,5.0465,5.0747,4.7813,4.9233,7671,0
+ARTW.US,D,20090622,000000,4.7623,4.7813,4.109,4.2606,11460,0
+ARTW.US,D,20090623,000000,4.1658,5.1979,4.0712,5.1979,22182,0
+ARTW.US,D,20090624,000000,5.1599,5.1694,5.1599,5.1694,414,0
+ARTW.US,D,20090625,000000,4.6393,5.1505,4.6393,4.6393,6348,0
+ARTW.US,D,20090626,000000,4.5256,4.7529,4.4499,4.6108,4949,0
+ARTW.US,D,20090629,000000,4.7529,4.9896,4.7529,4.857,2679,0
+ARTW.US,D,20090630,000000,4.7339,4.7339,4.5445,4.5445,2323,0
+ARTW.US,D,20090701,000000,5.0085,5.0085,4.4499,4.9706,5877,0
+ARTW.US,D,20090702,000000,4.5919,4.5919,4.5919,4.5919,106,0
+ARTW.US,D,20090706,000000,4.5919,4.7339,4.5635,4.5635,3880,0
+ARTW.US,D,20090707,000000,4.5635,4.5635,3.8345,3.8345,25389,0
+ARTW.US,D,20090708,000000,3.8345,4.1184,3.7398,3.8061,21740,0
+ARTW.US,D,20090709,000000,3.8251,4.2131,3.8156,4.0238,2006,0
+ARTW.US,D,20090710,000000,3.9765,4.1658,3.8251,4.1658,2643,0
+ARTW.US,D,20090713,000000,3.9292,4.2983,3.8156,3.9386,1637,0
+ARTW.US,D,20090714,000000,3.9292,3.9292,3.9292,3.9292,1162,0
+ARTW.US,D,20090715,000000,3.9292,4.2037,3.9197,3.9765,4426,0
+ARTW.US,D,20090716,000000,3.8156,4.2511,3.8156,3.9292,3689,0
+ARTW.US,D,20090717,000000,3.9859,4.2606,3.9859,4.2511,6597,0
+ARTW.US,D,20090720,000000,4.0143,4.6677,4.0143,4.2131,793,0
+ARTW.US,D,20090721,000000,4.6582,4.715,4.1658,4.2606,2944,0
+ARTW.US,D,20090722,000000,4.3268,4.6488,4.289,4.6488,7403,0
+ARTW.US,D,20090723,000000,4.6582,4.6582,4.4499,4.6204,3623,0
+ARTW.US,D,20090724,000000,4.6204,4.7339,4.4689,4.7339,4351,0
+ARTW.US,D,20090727,000000,4.5256,4.8759,4.5256,4.6866,4192,0
+ARTW.US,D,20090728,000000,4.6866,4.9233,4.6866,4.7339,8522,0
+ARTW.US,D,20090729,000000,4.8003,4.8003,4.715,4.7244,4612,0
+ARTW.US,D,20090730,000000,4.9233,4.9612,4.8286,4.857,4444,0
+ARTW.US,D,20090731,000000,4.9706,5.1126,4.8286,5.1126,17051,0
+ARTW.US,D,20090803,000000,4.9991,5.2073,4.9991,5.2073,5747,0
+ARTW.US,D,20090804,000000,5.2263,5.2545,4.9706,5.0275,2913,0
+ARTW.US,D,20090805,000000,5.0369,5.0369,4.7339,5.0181,4704,0
+ARTW.US,D,20090806,000000,4.9233,4.9233,4.6108,4.6108,3326,0
+ARTW.US,D,20090807,000000,4.8097,5.1126,4.7339,4.7813,10056,0
+ARTW.US,D,20090810,000000,4.7434,4.7434,4.6488,4.6677,5694,0
+ARTW.US,D,20090811,000000,4.6866,4.7244,4.6108,4.6108,2658,0
+ARTW.US,D,20090812,000000,4.6014,4.6014,4.3646,4.4972,3448,0
+ARTW.US,D,20090813,000000,4.4877,4.7434,4.4783,4.7339,6380,0
+ARTW.US,D,20090814,000000,4.8192,5.0181,4.4025,5.0181,4299,0
+ARTW.US,D,20090817,000000,4.6108,4.7339,4.5161,4.5445,3526,0
+ARTW.US,D,20090818,000000,4.6866,4.8381,4.5445,4.7339,2217,0
+ARTW.US,D,20090819,000000,4.7813,4.9991,4.7813,4.9991,2003,0
+ARTW.US,D,20090820,000000,4.7434,4.7434,4.554,4.7434,6272,0
+ARTW.US,D,20090821,000000,4.6204,4.8286,4.554,4.8286,1275,0
+ARTW.US,D,20090824,000000,4.857,4.9706,4.7719,4.7719,5173,0
+ARTW.US,D,20090825,000000,5.0181,5.0181,4.5919,4.7244,19096,0
+ARTW.US,D,20090826,000000,4.6393,5.0181,4.6393,4.8665,5714,0
+ARTW.US,D,20090827,000000,4.7339,4.8665,4.7339,4.857,581,0
+ARTW.US,D,20090828,000000,4.7339,4.7907,4.6393,4.7907,4806,0
+ARTW.US,D,20090831,000000,4.6488,4.7719,4.6488,4.7719,1501,0
+ARTW.US,D,20090901,000000,4.5919,4.6393,4.2983,4.6393,20832,0
+ARTW.US,D,20090902,000000,4.6866,4.6866,4.5067,4.5067,654,0
+ARTW.US,D,20090903,000000,4.573,4.6298,4.4025,4.4025,3682,0
+ARTW.US,D,20090904,000000,4.5445,4.7244,4.4972,4.4972,1467,0
+ARTW.US,D,20090908,000000,4.4215,4.9233,4.0522,4.573,10556,0
+ARTW.US,D,20090909,000000,4.677,4.9233,4.5445,4.6204,9014,0
+ARTW.US,D,20090910,000000,4.7055,4.7339,4.573,4.7339,3591,0
+ARTW.US,D,20090911,000000,4.7813,4.7813,4.5445,4.7339,5444,0
+ARTW.US,D,20090914,000000,4.5635,4.7339,4.4783,4.7339,5771,0
+ARTW.US,D,20090915,000000,4.5445,4.715,4.5445,4.715,2303,0
+ARTW.US,D,20090916,000000,4.5067,4.7339,4.5067,4.696,4904,0
+ARTW.US,D,20090917,000000,4.715,4.9233,4.5824,4.857,10856,0
+ARTW.US,D,20090918,000000,4.8286,4.8665,4.5635,4.8286,10857,0
+ARTW.US,D,20090921,000000,4.7719,4.9138,4.554,4.9138,6311,0
+ARTW.US,D,20090922,000000,4.9138,5.0181,4.8286,4.9612,16846,0
+ARTW.US,D,20090923,000000,5.0181,5.0465,4.7434,5.0465,11387,0
+ARTW.US,D,20090924,000000,5.0181,5.1126,4.6393,4.6582,3429,0
+ARTW.US,D,20090925,000000,4.7719,4.9233,4.6488,4.9233,3774,0
+ARTW.US,D,20090928,000000,5.0181,5.0181,5.0181,5.0181,160,0
+ARTW.US,D,20090929,000000,4.7623,4.7623,4.7623,4.7623,264,0
+ARTW.US,D,20090930,000000,4.7434,4.8003,4.7434,4.8003,634,0
+ARTW.US,D,20091001,000000,4.7055,5.0181,4.7055,4.7339,4103,0
+ARTW.US,D,20091002,000000,4.7339,4.8286,4.6582,4.677,12210,0
+ARTW.US,D,20091005,000000,4.9422,4.9612,4.677,4.9612,2057,0
+ARTW.US,D,20091006,000000,4.6488,4.8949,4.6488,4.8949,2640,0
+ARTW.US,D,20091007,000000,4.9328,4.9328,4.9233,4.9233,949,0
+ARTW.US,D,20091008,000000,4.4593,4.9233,4.4593,4.6488,12615,0
+ARTW.US,D,20091009,000000,4.5919,4.8949,4.5919,4.8665,17722,0
+ARTW.US,D,20091012,000000,4.6108,4.8854,3.8345,4.0617,86152,0
+ARTW.US,D,20091013,000000,4.0617,4.0617,3.9765,3.9954,18563,0
+ARTW.US,D,20091014,000000,4.1658,4.1658,3.7493,3.7777,21223,0
+ARTW.US,D,20091015,000000,3.7871,4.0996,3.7303,3.7303,27783,0
+ARTW.US,D,20091016,000000,3.7967,4.109,3.7398,3.7682,39030,0
+ARTW.US,D,20091019,000000,3.8251,3.9575,3.7587,3.8534,17232,0
+ARTW.US,D,20091020,000000,3.8819,4.0143,3.8061,3.8061,23110,0
+ARTW.US,D,20091021,000000,3.8534,3.9765,3.7871,3.7871,15674,0
+ARTW.US,D,20091022,000000,3.844,3.9292,3.7303,3.7398,22996,0
+ARTW.US,D,20091023,000000,3.7115,3.9292,3.6546,3.6925,12189,0
+ARTW.US,D,20091026,000000,3.8156,3.8724,3.7398,3.7493,6457,0
+ARTW.US,D,20091027,000000,3.7967,3.9669,3.7398,3.7682,17209,0
+ARTW.US,D,20091028,000000,3.7398,3.7777,3.4842,3.7493,19277,0
+ARTW.US,D,20091029,000000,3.7682,3.7682,3.4653,3.6452,12044,0
+ARTW.US,D,20091030,000000,3.7208,3.7493,3.5978,3.5978,6184,0
+ARTW.US,D,20091102,000000,3.6925,3.9102,3.238,3.361,28049,0
+ARTW.US,D,20091103,000000,3.5409,3.6168,3.3232,3.3706,19179,0
+ARTW.US,D,20091104,000000,3.4084,3.6641,3.4084,3.5978,7177,0
+ARTW.US,D,20091105,000000,3.4937,3.5788,3.4084,3.5315,12044,0
+ARTW.US,D,20091106,000000,3.5505,3.7871,3.5505,3.7871,4647,0
+ARTW.US,D,20091109,000000,3.7115,3.7115,3.4557,3.6925,7527,0
+ARTW.US,D,20091110,000000,3.6168,3.9765,3.4653,3.6546,15315,0
+ARTW.US,D,20091111,000000,3.7682,3.8724,3.6546,3.7493,5259,0
+ARTW.US,D,20091112,000000,3.7398,3.7398,3.5126,3.5126,950,0
+ARTW.US,D,20091113,000000,3.6356,3.7871,3.5978,3.7777,4751,0
+ARTW.US,D,20091116,000000,3.8345,3.9669,3.8345,3.9669,12565,0
+ARTW.US,D,20091117,000000,3.4557,3.9292,3.4557,3.8724,3049,0
+ARTW.US,D,20091118,000000,3.9102,3.9102,3.7871,3.7871,922,0
+ARTW.US,D,20091119,000000,3.7967,3.7967,3.6452,3.7871,1711,0
+ARTW.US,D,20091120,000000,3.6641,3.7871,3.6641,3.7871,316,0
+ARTW.US,D,20091123,000000,3.7398,3.9197,3.6925,3.9197,1901,0
+ARTW.US,D,20091124,000000,3.7493,3.8914,3.7493,3.7871,3566,0
+ARTW.US,D,20091125,000000,3.7967,3.7967,3.7208,3.7493,2904,0
+ARTW.US,D,20091127,000000,3.7682,3.9197,3.6736,3.9197,1199,0
+ARTW.US,D,20091130,000000,3.9292,3.9292,3.6546,3.6546,2762,0
+ARTW.US,D,20091201,000000,3.9197,3.9197,3.6736,3.7871,6087,0
+ARTW.US,D,20091202,000000,3.7493,3.7871,3.7493,3.7871,2746,0
+ARTW.US,D,20091204,000000,3.7871,3.7871,3.7493,3.7682,1720,0
+ARTW.US,D,20091207,000000,3.7682,3.9669,3.7398,3.9575,4662,0
+ARTW.US,D,20091208,000000,3.9292,3.9292,3.5978,3.8914,9178,0
+ARTW.US,D,20091209,000000,3.8251,4.0712,3.8251,4.0712,5629,0
+ARTW.US,D,20091210,000000,3.6925,3.9669,3.6925,3.7019,4856,0
+ARTW.US,D,20091211,000000,3.8251,3.9765,3.7115,3.9669,1517,0
+ARTW.US,D,20091214,000000,3.8534,3.948,3.7303,3.8251,3185,0
+ARTW.US,D,20091215,000000,3.9197,3.9197,3.7682,3.9102,2187,0
+ARTW.US,D,20091216,000000,3.8251,3.8251,3.7493,3.8061,5018,0
+ARTW.US,D,20091217,000000,3.7115,3.7208,3.6452,3.6641,4385,0
+ARTW.US,D,20091218,000000,4.1468,4.1468,3.5505,3.8819,20449,0
+ARTW.US,D,20091221,000000,3.7871,3.8819,3.7871,3.7871,3490,0
+ARTW.US,D,20091222,000000,3.8819,3.8819,3.6925,3.8534,8631,0
+ARTW.US,D,20091223,000000,3.9102,3.9102,3.6641,3.6641,6159,0
+ARTW.US,D,20091224,000000,3.7777,3.9102,3.7777,3.9102,4014,0
+ARTW.US,D,20091228,000000,3.7682,3.7682,3.7115,3.7682,3798,0
+ARTW.US,D,20091229,000000,3.7493,3.8345,3.6452,3.8345,5320,0
+ARTW.US,D,20091230,000000,3.7115,3.7115,3.6925,3.6925,845,0
+ARTW.US,D,20091231,000000,3.6452,4.0143,3.6452,4.0143,7918,0
+ARTW.US,D,20100104,000000,3.9954,4.109,3.9954,4.0143,11334,0
+ARTW.US,D,20100105,000000,3.9386,3.9859,3.7493,3.9765,6800,0
+ARTW.US,D,20100106,000000,3.8156,3.9765,3.8156,3.844,3933,0
+ARTW.US,D,20100107,000000,3.9575,4.0617,3.8914,3.9008,8506,0
+ARTW.US,D,20100108,000000,3.9197,3.9197,3.844,3.844,4627,0
+ARTW.US,D,20100111,000000,3.8914,4.0238,3.8914,3.9575,3433,0
+ARTW.US,D,20100112,000000,3.9765,4.0712,3.9765,4.0712,5572,0
+ARTW.US,D,20100113,000000,4.1184,4.1563,4.0428,4.0901,10884,0
+ARTW.US,D,20100114,000000,4.1563,4.2037,4.0996,4.2037,17549,0
+ARTW.US,D,20100115,000000,4.1279,4.1279,4.0332,4.0332,4965,0
+ARTW.US,D,20100119,000000,4.2037,4.2037,3.9859,3.9954,1691,0
+ARTW.US,D,20100120,000000,3.9954,4.2037,3.9859,3.9859,4693,0
+ARTW.US,D,20100121,000000,4.1847,4.2037,3.9859,4.0238,3074,0
+ARTW.US,D,20100122,000000,4.0901,4.2037,4.0048,4.1468,5662,0
+ARTW.US,D,20100125,000000,4.2131,4.2131,4.0332,4.0332,3919,0
+ARTW.US,D,20100126,000000,3.9954,4.0617,3.9954,4.0238,2401,0
+ARTW.US,D,20100127,000000,4.0238,4.1468,4.0143,4.1468,687,0
+ARTW.US,D,20100128,000000,4.0238,4.0332,3.9859,4.0143,2714,0
+ARTW.US,D,20100129,000000,3.9859,3.9954,3.8345,3.8345,4225,0
+ARTW.US,D,20100201,000000,3.844,4.0617,3.8345,3.9292,2722,0
+ARTW.US,D,20100203,000000,4.0522,4.0522,3.7871,4.0522,4330,0
+ARTW.US,D,20100204,000000,3.8534,3.8534,3.7019,3.7493,7179,0
+ARTW.US,D,20100208,000000,3.6452,3.8914,3.6452,3.6925,2191,0
+ARTW.US,D,20100209,000000,3.6546,3.8345,3.3516,3.6925,8881,0
+ARTW.US,D,20100210,000000,3.6925,3.9008,3.6925,3.9008,7112,0
+ARTW.US,D,20100211,000000,3.7871,3.7871,3.7871,3.7871,1374,0
+ARTW.US,D,20100212,000000,3.7967,3.8914,3.7967,3.7967,4003,0
+ARTW.US,D,20100216,000000,3.8724,3.8724,3.844,3.863,423,0
+ARTW.US,D,20100218,000000,3.9102,3.9102,3.7871,3.7871,1107,0
+ARTW.US,D,20100219,000000,3.9386,3.9386,3.7682,3.7682,6279,0
+ARTW.US,D,20100222,000000,3.9954,4.4877,3.9575,4.3742,55759,0
+ARTW.US,D,20100223,000000,4.4877,4.4877,4.2606,4.2606,3803,0
+ARTW.US,D,20100224,000000,4.2606,4.4025,4.0332,4.3078,11725,0
+ARTW.US,D,20100225,000000,4.2131,4.2983,4.1658,4.289,4859,0
+ARTW.US,D,20100226,000000,4.1279,4.4877,4.0996,4.4499,17163,0
+ARTW.US,D,20100301,000000,4.5445,4.5635,4.4593,4.5635,18418,0
+ARTW.US,D,20100302,000000,4.5824,4.6866,4.5824,4.5919,11522,0
+ARTW.US,D,20100303,000000,4.4593,4.7907,4.4593,4.7434,23422,0
+ARTW.US,D,20100304,000000,4.8192,4.9706,4.7907,4.9706,15440,0
+ARTW.US,D,20100305,000000,4.9706,4.9706,4.554,4.9422,8682,0
+ARTW.US,D,20100308,000000,4.9043,5.0653,4.6866,4.9328,6201,0
+ARTW.US,D,20100309,000000,5.0558,5.0653,4.7529,5.0653,9300,0
+ARTW.US,D,20100310,000000,5.0653,5.0653,4.8759,4.9233,7064,0
+ARTW.US,D,20100311,000000,4.9328,5.3398,4.9328,5.3019,15339,0
+ARTW.US,D,20100312,000000,5.3872,5.5292,5.122,5.2545,11975,0
+ARTW.US,D,20100315,000000,5.4724,5.4724,5.3019,5.4345,10121,0
+ARTW.US,D,20100316,000000,5.5292,5.5292,5.283,5.4156,8556,0
+ARTW.US,D,20100317,000000,5.3682,5.5387,5.283,5.5387,14860,0
+ARTW.US,D,20100318,000000,5.4913,5.6333,5.4913,5.6333,5701,0
+ARTW.US,D,20100319,000000,5.3872,5.586,5.3872,5.586,3161,0
+ARTW.US,D,20100322,000000,5.444,5.6144,5.444,5.586,1253,0
+ARTW.US,D,20100323,000000,5.5387,5.624,5.5387,5.624,2163,0
+ARTW.US,D,20100324,000000,5.6333,5.7186,5.5387,5.7186,17698,0
+ARTW.US,D,20100325,000000,5.624,5.8795,5.4534,5.7943,11156,0
+ARTW.US,D,20100326,000000,5.7091,5.889,5.5103,5.8321,11436,0
+ARTW.US,D,20100329,000000,5.9648,6.012,5.8417,5.9458,6026,0
+ARTW.US,D,20100330,000000,5.6523,6.012,5.6523,5.8417,739,0
+ARTW.US,D,20100331,000000,5.8321,5.8417,5.728,5.8321,5439,0
+ARTW.US,D,20100401,000000,5.8701,5.9932,5.8701,5.9837,2958,0
+ARTW.US,D,20100405,000000,5.9648,6.1068,5.9269,5.9269,11970,0
+ARTW.US,D,20100406,000000,6.0216,6.1542,5.9364,6.1542,32405,0
+ARTW.US,D,20100407,000000,6.1068,6.1542,6.0216,6.0594,11621,0
+ARTW.US,D,20100408,000000,6.1352,6.1447,6.0027,6.0027,4588,0
+ARTW.US,D,20100409,000000,5.889,6.1068,5.7091,6.012,5351,0
+ARTW.US,D,20100412,000000,6.7411,6.7411,5.444,5.6806,72517,0
+ARTW.US,D,20100413,000000,5.586,5.6712,5.444,5.624,18310,0
+ARTW.US,D,20100414,000000,5.624,5.8227,5.624,5.7755,13320,0
+ARTW.US,D,20100415,000000,5.7755,5.9458,5.728,5.8511,21251,0
+ARTW.US,D,20100416,000000,5.6902,5.7755,5.6144,5.7755,23996,0
+ARTW.US,D,20100419,000000,5.6618,5.6806,5.586,5.6806,3716,0
+ARTW.US,D,20100420,000000,5.6144,5.7659,5.586,5.728,2725,0
+ARTW.US,D,20100421,000000,5.6996,5.8701,5.6996,5.8605,11476,0
+ARTW.US,D,20100422,000000,5.8605,5.9648,5.8038,5.8227,2335,0
+ARTW.US,D,20100423,000000,5.9553,6.0216,5.889,5.9648,2585,0
+ARTW.US,D,20100426,000000,6.012,6.012,5.8321,5.8701,14615,0
+ARTW.US,D,20100427,000000,5.8321,6.0027,5.8321,6.0027,1642,0
+ARTW.US,D,20100428,000000,6.012,6.012,5.7849,5.908,2852,0
+ARTW.US,D,20100429,000000,5.9269,5.9837,5.7755,5.8417,2429,0
+ARTW.US,D,20100430,000000,5.7755,5.908,5.7755,5.7849,1544,0
+ARTW.US,D,20100503,000000,5.908,5.908,5.6806,5.6806,5228,0
+ARTW.US,D,20100504,000000,5.7659,5.7659,5.605,5.605,2312,0
+ARTW.US,D,20100505,000000,5.5292,5.8701,5.444,5.6523,2441,0
+ARTW.US,D,20100506,000000,5.5008,5.8701,5.444,5.8701,7052,0
+ARTW.US,D,20100507,000000,5.7849,5.8605,5.4534,5.4534,2112,0
+ARTW.US,D,20100510,000000,5.6902,5.7849,5.283,5.5008,13709,0
+ARTW.US,D,20100511,000000,5.3398,5.4818,5.2073,5.4818,3306,0
+ARTW.US,D,20100512,000000,5.624,5.7186,5.586,5.6806,16728,0
+ARTW.US,D,20100513,000000,5.7755,5.8511,5.7565,5.8417,9526,0
+ARTW.US,D,20100514,000000,5.6902,5.8227,5.586,5.6523,2551,0
+ARTW.US,D,20100517,000000,5.7565,5.7565,5.5292,5.5292,3564,0
+ARTW.US,D,20100518,000000,5.586,5.6902,5.5387,5.5387,13031,0
+ARTW.US,D,20100519,000000,5.5387,5.7755,5.3967,5.586,2217,0
+ARTW.US,D,20100520,000000,5.444,5.444,4.7623,4.9706,6083,0
+ARTW.US,D,20100521,000000,4.7434,5.5766,4.715,5.5008,5937,0
+ARTW.US,D,20100524,000000,5.4061,5.4061,5.0653,5.0653,2270,0
+ARTW.US,D,20100525,000000,5.5103,5.5387,5.4345,5.5197,1402,0
+ARTW.US,D,20100526,000000,5.141,5.5103,5.141,5.3967,2772,0
+ARTW.US,D,20100527,000000,5.6523,5.7755,5.3114,5.6902,13239,0
+ARTW.US,D,20100528,000000,5.8511,5.8511,5.6806,5.6806,528,0
+ARTW.US,D,20100601,000000,5.5956,5.6806,5.3777,5.6806,4383,0
+ARTW.US,D,20100602,000000,5.728,5.728,5.728,5.728,309,0
+ARTW.US,D,20100604,000000,5.6523,5.6712,5.6523,5.6618,634,0
+ARTW.US,D,20100607,000000,5.624,5.624,5.3019,5.3019,423,0
+ARTW.US,D,20100608,000000,5.3019,5.5387,5.3019,5.5387,5549,0
+ARTW.US,D,20100609,000000,5.6333,5.6333,5.5103,5.586,2631,0
+ARTW.US,D,20100611,000000,5.6806,5.6806,5.6618,5.6806,5201,0
+ARTW.US,D,20100614,000000,5.6902,5.6902,5.3019,5.3019,6122,0
+ARTW.US,D,20100615,000000,5.3967,5.6806,5.3967,5.6806,3926,0
+ARTW.US,D,20100617,000000,5.6806,5.6806,5.6806,5.6806,492,0
+ARTW.US,D,20100618,000000,5.5766,5.7186,5.4251,5.7186,9774,0
+ARTW.US,D,20100621,000000,5.605,5.8133,5.4913,5.8133,4548,0
+ARTW.US,D,20100622,000000,5.4818,5.7659,5.4156,5.4156,2315,0
+ARTW.US,D,20100623,000000,5.1315,5.2168,5.1126,5.2073,838,0
+ARTW.US,D,20100624,000000,5.2263,5.3967,4.9138,4.9138,1858,0
+ARTW.US,D,20100625,000000,5.4724,5.4724,5.0181,5.1126,7316,0
+ARTW.US,D,20100628,000000,5.103,5.2168,4.9801,5.2168,2800,0
+ARTW.US,D,20100629,000000,4.9706,5.0181,4.9706,5.0181,2957,0
+ARTW.US,D,20100630,000000,5.0181,5.0181,4.9233,4.9233,2016,0
+ARTW.US,D,20100701,000000,5.0936,5.0936,5.0936,5.0936,211,0
+ARTW.US,D,20100702,000000,4.9991,4.9991,4.8003,4.8286,2746,0
+ARTW.US,D,20100706,000000,4.9138,5.122,4.5256,4.5256,5659,0
+ARTW.US,D,20100707,000000,5.1789,5.2545,4.6108,4.8665,1489,0
+ARTW.US,D,20100708,000000,4.9706,5.2545,4.9706,4.9706,2347,0
+ARTW.US,D,20100709,000000,5.0181,5.0181,4.8286,4.9233,1211,0
+ARTW.US,D,20100712,000000,4.9706,5.1694,4.9706,5.0653,1214,0
+ARTW.US,D,20100713,000000,5.0653,5.0653,4.6488,4.8759,10470,0
+ARTW.US,D,20100714,000000,4.7339,4.7339,4.5635,4.7339,17386,0
+ARTW.US,D,20100715,000000,4.7244,4.7339,4.7244,4.7339,3170,0
+ARTW.US,D,20100716,000000,4.8286,4.8286,4.696,4.7623,1462,0
+ARTW.US,D,20100719,000000,4.6204,4.7244,4.6204,4.6393,2727,0
+ARTW.US,D,20100720,000000,4.8192,4.8949,4.5919,4.7529,820,0
+ARTW.US,D,20100721,000000,4.8476,4.8476,4.8476,4.8476,106,0
+ARTW.US,D,20100722,000000,4.7339,4.7339,4.7244,4.7339,6202,0
+ARTW.US,D,20100723,000000,4.554,4.7339,4.554,4.6866,4753,0
+ARTW.US,D,20100727,000000,4.7055,4.7244,4.7055,4.7055,1057,0
+ARTW.US,D,20100728,000000,4.6866,4.7244,4.5067,4.7244,739,0
+ARTW.US,D,20100729,000000,4.696,4.8003,4.696,4.8003,7539,0
+ARTW.US,D,20100730,000000,4.7339,4.8759,4.6393,4.6393,5423,0
+ARTW.US,D,20100802,000000,4.6582,4.8949,4.6582,4.8476,2709,0
+ARTW.US,D,20100803,000000,4.7529,4.8949,4.696,4.8097,4114,0
+ARTW.US,D,20100804,000000,4.7813,4.8949,4.715,4.8949,7816,0
+ARTW.US,D,20100805,000000,4.8949,4.8949,4.7244,4.8949,1162,0
+ARTW.US,D,20100806,000000,4.8759,4.8949,4.7055,4.7434,3221,0
+ARTW.US,D,20100809,000000,4.7907,4.8949,4.7719,4.8759,1958,0
+ARTW.US,D,20100810,000000,4.8854,5.0936,4.8854,4.8949,3781,0
+ARTW.US,D,20100811,000000,4.9612,4.9612,4.9612,4.9612,106,0
+ARTW.US,D,20100812,000000,4.9612,4.9612,4.9138,4.9612,634,0
+ARTW.US,D,20100813,000000,4.8759,5.2073,4.7529,5.2073,4542,0
+ARTW.US,D,20100816,000000,5.2073,5.2073,4.7813,5.1599,1752,0
+ARTW.US,D,20100817,000000,5.1315,5.5671,5.1315,5.3872,24929,0
+ARTW.US,D,20100818,000000,5.5671,5.586,5.3967,5.5576,11140,0
+ARTW.US,D,20100819,000000,5.5576,5.6523,5.3967,5.3967,4034,0
+ARTW.US,D,20100820,000000,5.0936,5.6333,5.0936,5.5292,18388,0
+ARTW.US,D,20100823,000000,5.2735,5.6144,5.0653,5.3777,8008,0
+ARTW.US,D,20100824,000000,5.2641,5.444,4.9801,5.0465,4437,0
+ARTW.US,D,20100825,000000,4.8476,5.0275,4.8476,5.0181,5741,0
+ARTW.US,D,20100826,000000,4.7623,5.586,4.7244,5.1979,8510,0
+ARTW.US,D,20100827,000000,5.2451,5.4913,5.1315,5.3967,2950,0
+ARTW.US,D,20100830,000000,5.283,5.2925,5.283,5.2925,845,0
+ARTW.US,D,20100831,000000,5.1789,5.4818,5.1789,5.1979,2020,0
+ARTW.US,D,20100901,000000,5.5387,5.5766,5.4061,5.4818,1479,0
+ARTW.US,D,20100902,000000,5.5008,5.7755,5.0936,5.7755,29456,0
+ARTW.US,D,20100903,000000,5.7755,5.8511,5.4534,5.7943,9506,0
+ARTW.US,D,20100907,000000,5.8227,5.8227,5.6902,5.6902,9612,0
+ARTW.US,D,20100908,000000,5.624,5.8605,5.4345,5.5956,3175,0
+ARTW.US,D,20100909,000000,5.8227,5.8321,5.5956,5.6333,1373,0
+ARTW.US,D,20100910,000000,5.8227,5.8227,5.4156,5.6806,1796,0
+ARTW.US,D,20100913,000000,5.7375,5.7375,5.5956,5.5956,3380,0
+ARTW.US,D,20100914,000000,5.586,5.8038,5.4818,5.6996,4963,0
+ARTW.US,D,20100915,000000,5.624,5.7755,5.624,5.6902,4501,0
+ARTW.US,D,20100916,000000,5.7375,5.7375,5.5008,5.6902,7903,0
+ARTW.US,D,20100917,000000,5.728,5.8701,5.444,5.8701,15312,0
+ARTW.US,D,20100920,000000,5.6806,5.728,5.4724,5.6333,24680,0
+ARTW.US,D,20100921,000000,5.6996,5.8701,5.6712,5.7375,13149,0
+ARTW.US,D,20100922,000000,5.624,5.8227,5.624,5.8227,10100,0
+ARTW.US,D,20100923,000000,5.7943,5.7943,5.6333,5.7755,6336,0
+ARTW.US,D,20100924,000000,5.7943,5.8511,5.728,5.8511,11030,0
+ARTW.US,D,20100927,000000,6.0689,6.1068,5.889,5.9553,15537,0
+ARTW.US,D,20100928,000000,5.9269,5.9648,5.7091,5.8701,10005,0
+ARTW.US,D,20100929,000000,5.8605,5.9174,5.7755,5.9174,3064,0
+ARTW.US,D,20100930,000000,6.0216,6.05,5.8038,5.9648,11512,0
+ARTW.US,D,20101001,000000,5.9648,6.1542,5.9648,6.0879,5333,0
+ARTW.US,D,20101004,000000,6.1163,6.1163,5.8321,5.8795,17025,0
+ARTW.US,D,20101005,000000,5.9743,6.1542,5.9743,6.1542,25782,0
+ARTW.US,D,20101006,000000,6.1068,6.2771,5.8227,6.2771,18621,0
+ARTW.US,D,20101007,000000,6.2487,6.5233,6.2487,6.438,5386,0
+ARTW.US,D,20101008,000000,6.5518,6.7789,6.3245,6.7222,30600,0
+ARTW.US,D,20101011,000000,7.2714,8.9187,7.2714,8.8713,358882,0
+ARTW.US,D,20101012,000000,8.8051,10.036,8.502,9.2406,344000,0
+ARTW.US,D,20101013,000000,9.4581,9.4581,8.521,9.3732,140180,0
+ARTW.US,D,20101014,000000,9.2218,9.2218,8.8051,8.9376,44855,0
+ARTW.US,D,20101015,000000,8.9091,9.657,8.7292,9.563,108807,0
+ARTW.US,D,20101018,000000,9.468,10.197,9.468,10.073,76906,0
+ARTW.US,D,20101019,000000,9.3164,9.847,8.7292,8.7672,52067,0
+ARTW.US,D,20101020,000000,8.8997,9.752,8.8335,9.506,159206,0
+ARTW.US,D,20101021,000000,9.563,9.591,8.9471,9.2879,39303,0
+ARTW.US,D,20101022,000000,9.1365,9.3732,8.9944,9.2028,15349,0
+ARTW.US,D,20101025,000000,9.2028,10.812,9.2028,10.623,254348,0
+ARTW.US,D,20101026,000000,10.576,10.595,9.591,9.903,72877,0
+ARTW.US,D,20101027,000000,9.723,10.046,8.7388,9.4581,81795,0
+ARTW.US,D,20101028,000000,9.269,9.628,9.2028,9.3732,34363,0
+ARTW.US,D,20101029,000000,9.468,9.884,9.4018,9.686,31816,0
+ARTW.US,D,20101101,000000,9.619,10.121,9.1649,9.1838,23812,0
+ARTW.US,D,20101102,000000,9.0891,9.4206,8.5779,8.985,49470,0
+ARTW.US,D,20101103,000000,9.0702,9.2312,8.6914,9.0986,17595,0
+ARTW.US,D,20101104,000000,8.966,9.3353,8.9566,9.3068,27976,0
+ARTW.US,D,20101105,000000,9.3353,9.695,9.0891,9.3732,28485,0
+ARTW.US,D,20101108,000000,9.2974,9.468,8.9944,9.3732,14850,0
+ARTW.US,D,20101109,000000,9.2218,10.509,9.2218,10.007,122529,0
+ARTW.US,D,20101110,000000,10.14,10.226,9.676,9.932,31497,0
+ARTW.US,D,20101111,000000,9.582,9.922,9.563,9.799,10507,0
+ARTW.US,D,20101112,000000,9.563,9.601,8.7198,9.3921,42353,0
+ARTW.US,D,20101115,000000,9.4206,9.742,9.4018,9.524,13148,0
+ARTW.US,D,20101116,000000,9.2218,9.4581,8.7577,9.2595,16623,0
+ARTW.US,D,20101117,000000,9.1175,9.543,8.7577,9.0513,22012,0
+ARTW.US,D,20101118,000000,9.3068,9.601,9.0513,9.3637,32299,0
+ARTW.US,D,20101119,000000,8.8051,9.3448,8.8051,9.108,11857,0
+ARTW.US,D,20101122,000000,9.108,9.657,8.8619,9.657,8105,0
+ARTW.US,D,20101123,000000,9.4206,9.4206,8.985,9.1365,11323,0
+ARTW.US,D,20101124,000000,9.2595,9.553,9.0039,9.4492,11635,0
+ARTW.US,D,20101126,000000,9.2501,9.2501,8.8997,8.9566,11257,0
+ARTW.US,D,20101129,000000,8.9281,9.543,8.9281,9.468,11432,0
+ARTW.US,D,20101130,000000,9.4206,9.468,9.0418,9.0418,4502,0
+ARTW.US,D,20101201,000000,9.2122,9.3921,8.9281,8.9944,18437,0
+ARTW.US,D,20101202,000000,9.1933,9.3068,8.966,9.2785,24715,0
+ARTW.US,D,20101203,000000,9.2879,9.3542,9.0796,9.1365,15107,0
+ARTW.US,D,20101206,000000,9.2218,9.3827,9.0606,9.1365,8054,0
+ARTW.US,D,20101207,000000,9.108,9.3637,9.0039,9.0039,18625,0
+ARTW.US,D,20101208,000000,9.1365,9.1933,8.6252,8.9281,31380,0
+ARTW.US,D,20101209,000000,9.2595,9.4206,9.1554,9.3732,17803,0
+ARTW.US,D,20101210,000000,9.3258,9.3732,9.2879,9.3732,9841,0
+ARTW.US,D,20101213,000000,9.3732,9.468,9.127,9.127,22410,0
+ARTW.US,D,20101214,000000,9.1365,9.3921,9.0513,9.2785,10590,0
+ARTW.US,D,20101215,000000,9.1743,9.4394,9.0891,9.1175,10767,0
+ARTW.US,D,20101216,000000,9.0229,9.4581,8.9944,9.4394,7937,0
+ARTW.US,D,20101217,000000,9.269,9.4107,9.1933,9.3637,8985,0
+ARTW.US,D,20101220,000000,9.2501,9.3542,9.0134,9.0418,12664,0
+ARTW.US,D,20101221,000000,9.2122,9.468,9.0418,9.2501,34218,0
+ARTW.US,D,20101222,000000,9.3827,9.3827,9.0418,9.1838,12498,0
+ARTW.US,D,20101223,000000,9.4581,9.4581,9.1838,9.4581,18522,0
+ARTW.US,D,20101227,000000,9.4581,10.945,9.3353,10.812,99055,0
+ARTW.US,D,20101228,000000,10.812,10.812,10.149,10.424,44128,0
+ARTW.US,D,20101229,000000,10.415,10.793,10.149,10.775,19976,0
+ARTW.US,D,20101230,000000,10.348,11.361,10.017,11.04,69944,0
+ARTW.US,D,20101231,000000,10.903,11.114,10.807,11.095,6279,0
+ARTW.US,D,20110103,000000,11.096,11.598,10.717,10.869,69817,0
+ARTW.US,D,20110104,000000,10.756,10.888,10.083,10.311,37521,0
+ARTW.US,D,20110105,000000,10.377,10.812,10.377,10.812,28517,0
+ARTW.US,D,20110106,000000,10.812,11.068,10.613,10.783,27581,0
+ARTW.US,D,20110107,000000,10.803,10.992,10.783,10.85,11061,0
+ARTW.US,D,20110110,000000,10.936,10.963,10.717,10.86,10728,0
+ARTW.US,D,20110111,000000,10.878,10.878,10.698,10.756,13786,0
+ARTW.US,D,20110112,000000,10.717,11.598,10.708,11.058,55419,0
+ARTW.US,D,20110113,000000,11.162,11.551,11.162,11.551,20726,0
+ARTW.US,D,20110114,000000,11.57,11.646,11.503,11.626,7912,0
+ARTW.US,D,20110118,000000,11.551,11.692,11.39,11.646,11206,0
+ARTW.US,D,20110119,000000,11.409,11.778,11.068,11.191,19503,0
+ARTW.US,D,20110120,000000,11.21,11.21,10.518,10.746,27328,0
+ARTW.US,D,20110121,000000,11.021,11.021,10.642,10.698,8542,0
+ARTW.US,D,20110124,000000,10.793,11.551,10.651,11.475,20565,0
+ARTW.US,D,20110125,000000,11.466,11.475,11.295,11.475,3952,0
+ARTW.US,D,20110126,000000,11.494,12.45,11.447,12.28,54063,0
+ARTW.US,D,20110127,000000,12.469,12.649,12.043,12.176,29787,0
+ARTW.US,D,20110128,000000,12.176,12.176,11.361,11.589,27292,0
+ARTW.US,D,20110131,000000,11.812,12.539,11.611,12.29,16798,0
+ARTW.US,D,20110201,000000,12.469,13.293,12.071,12.763,45456,0
+ARTW.US,D,20110202,000000,12.564,13.491,12.564,13.056,21332,0
+ARTW.US,D,20110203,000000,12.848,13.35,12.848,13.35,10632,0
+ARTW.US,D,20110204,000000,13.179,13.7,12.971,13.549,19794,0
+ARTW.US,D,20110207,000000,13.833,13.851,13.491,13.491,22821,0
+ARTW.US,D,20110208,000000,13.539,13.7,12.687,13.085,26096,0
+ARTW.US,D,20110209,000000,13.208,13.255,12.649,12.857,22162,0
+ARTW.US,D,20110210,000000,12.725,12.952,12.309,12.479,13898,0
+ARTW.US,D,20110211,000000,12.469,12.772,12.403,12.64,13238,0
+ARTW.US,D,20110214,000000,12.649,13.16,12.309,12.952,18289,0
+ARTW.US,D,20110215,000000,12.961,13.245,12.744,13.085,13496,0
+ARTW.US,D,20110216,000000,13.16,13.833,13.037,13.653,40496,0
+ARTW.US,D,20110218,000000,13.965,15.102,13.019,13.425,62524,0
+ARTW.US,D,20110222,000000,12.781,12.791,11.409,11.74,127989,0
+ARTW.US,D,20110223,000000,11.845,11.996,10.348,10.348,101338,0
+ARTW.US,D,20110224,000000,10.424,10.869,10.178,10.576,51404,0
+ARTW.US,D,20110225,000000,10.888,11.077,10.178,10.415,38011,0
+ARTW.US,D,20110228,000000,10.651,11.058,10.282,10.32,29275,0
+ARTW.US,D,20110301,000000,10.613,10.613,9.4769,9.742,63475,0
+ARTW.US,D,20110302,000000,9.847,10.121,9.799,9.941,23084,0
+ARTW.US,D,20110303,000000,9.941,10.632,9.847,10.509,21241,0
+ARTW.US,D,20110304,000000,10.433,10.736,10.32,10.491,16871,0
+ARTW.US,D,20110307,000000,10.547,10.547,9.979,10.235,10821,0
+ARTW.US,D,20110308,000000,9.941,10.538,9.648,10.178,21641,0
+ARTW.US,D,20110309,000000,10.112,10.168,9.704,9.704,24084,0
+ARTW.US,D,20110310,000000,9.4967,9.524,9.1365,9.2501,29325,0
+ARTW.US,D,20110311,000000,9.0702,10.055,8.9471,9.856,21741,0
+ARTW.US,D,20110314,000000,9.903,9.903,9.516,9.638,12117,0
+ARTW.US,D,20110315,000000,9.1838,9.3448,8.8997,9.127,27783,0
+ARTW.US,D,20110316,000000,9.1175,9.609,9.0418,9.1649,17982,0
+ARTW.US,D,20110317,000000,9.591,9.789,9.3921,9.563,13781,0
+ARTW.US,D,20110318,000000,9.875,10.226,9.875,9.998,11734,0
+ARTW.US,D,20110321,000000,10.235,10.272,10.14,10.226,7777,0
+ARTW.US,D,20110322,000000,10.396,10.547,10.187,10.32,12821,0
+ARTW.US,D,20110323,000000,10.226,10.452,10.102,10.178,8490,0
+ARTW.US,D,20110324,000000,10.244,10.585,10.159,10.263,18925,0
+ARTW.US,D,20110325,000000,10.272,10.367,10.226,10.235,4437,0
+ARTW.US,D,20110328,000000,9.969,10.396,9.969,10.064,3423,0
+ARTW.US,D,20110329,000000,9.941,10.055,9.761,9.771,6200,0
+ARTW.US,D,20110330,000000,9.789,9.884,9.609,9.704,10556,0
+ARTW.US,D,20110331,000000,9.469,9.689,9.2295,9.584,16259,0
+ARTW.US,D,20110401,000000,9.4769,9.648,9.4769,9.572,5196,0
+ARTW.US,D,20110404,000000,9.534,9.704,9.4295,9.4295,4915,0
+ARTW.US,D,20110405,000000,9.524,9.524,9.2122,9.2785,7979,0
+ARTW.US,D,20110406,000000,9.4018,9.723,9.2785,9.572,11356,0
+ARTW.US,D,20110407,000000,9.657,10.055,9.657,10.046,6060,0
+ARTW.US,D,20110408,000000,10.055,10.216,9.922,10.206,13440,0
+ARTW.US,D,20110411,000000,10.187,10.32,9.657,9.988,15543,0
+ARTW.US,D,20110412,000000,9.657,9.695,6.8168,7.5553,89138,0
+ARTW.US,D,20110413,000000,7.5553,8.4265,7.4795,8.1802,57920,0
+ARTW.US,D,20110414,000000,8.3222,8.985,8.1423,8.9566,30662,0
+ARTW.US,D,20110415,000000,8.9566,8.9566,8.2466,8.3506,23067,0
+ARTW.US,D,20110418,000000,8.3601,8.3601,7.7257,8.1045,20006,0
+ARTW.US,D,20110419,000000,8.1045,8.4265,7.9814,8.4265,9251,0
+ARTW.US,D,20110420,000000,8.5115,8.5115,8.0855,8.398,13518,0
+ARTW.US,D,20110421,000000,8.0287,8.4831,7.8489,8.4169,16784,0
+ARTW.US,D,20110425,000000,8.0098,8.4926,8.0098,8.3696,8819,0
+ARTW.US,D,20110426,000000,8.3601,8.3601,8.0477,8.1234,8232,0
+ARTW.US,D,20110427,000000,8.1707,8.4926,8.0951,8.3791,10743,0
+ARTW.US,D,20110428,000000,8.4169,8.4169,8.1045,8.1992,9067,0
+ARTW.US,D,20110429,000000,8.101,8.2444,8.101,8.1488,11008,0
+ARTW.US,D,20110502,000000,8.237,8.398,8.2086,8.3032,5373,0
+ARTW.US,D,20110503,000000,8.1329,8.1992,8.0571,8.1802,10413,0
+ARTW.US,D,20110504,000000,8.0477,8.1045,7.9529,7.9719,8645,0
+ARTW.US,D,20110505,000000,7.9056,8.1139,7.8015,7.8015,12295,0
+ARTW.US,D,20110506,000000,7.9151,8.0287,7.9056,7.9908,5548,0
+ARTW.US,D,20110509,000000,8.0192,8.0571,7.9624,8.0477,3516,0
+ARTW.US,D,20110510,000000,8.1045,8.1045,7.9151,7.9719,3017,0
+ARTW.US,D,20110511,000000,7.9624,8.2939,7.9529,8.2844,2021,0
+ARTW.US,D,20110512,000000,8.275,8.275,7.8205,8.1329,8872,0
+ARTW.US,D,20110513,000000,7.9529,8.1329,7.9529,8.1329,1996,0
+ARTW.US,D,20110516,000000,8.0382,8.0667,7.8489,8.0098,8385,0
+ARTW.US,D,20110517,000000,7.8583,7.9435,7.8583,7.9245,7050,0
+ARTW.US,D,20110518,000000,7.9056,7.9151,7.7636,7.7636,6876,0
+ARTW.US,D,20110519,000000,8.0667,8.0667,7.5837,7.7636,3946,0
+ARTW.US,D,20110520,000000,7.7257,7.7352,7.4701,7.7352,7115,0
+ARTW.US,D,20110523,000000,7.4512,7.5175,7.2808,7.3848,9096,0
+ARTW.US,D,20110524,000000,7.3659,7.4417,6.8831,7.0156,11237,0
+ARTW.US,D,20110525,000000,7.0156,7.1483,7.0062,7.1199,8132,0
+ARTW.US,D,20110526,000000,7.0535,7.1483,7.0062,7.1388,13392,0
+ARTW.US,D,20110527,000000,7.1388,7.4132,7.1388,7.4132,7971,0
+ARTW.US,D,20110531,000000,7.5458,7.669,7.3848,7.5742,10562,0
+ARTW.US,D,20110601,000000,7.5458,8.1423,7.5458,8.1045,16397,0
+ARTW.US,D,20110602,000000,7.8962,8.1423,7.792,8.1423,6126,0
+ARTW.US,D,20110603,000000,8.0098,8.4642,8.0098,8.4642,10057,0
+ARTW.US,D,20110606,000000,8.3222,8.521,8.1897,8.3317,14315,0
+ARTW.US,D,20110607,000000,8.3601,8.7198,8.2654,8.7198,8523,0
+ARTW.US,D,20110608,000000,8.7292,8.7577,8.2466,8.3128,8925,0
+ARTW.US,D,20110609,000000,8.3128,8.7198,8.3128,8.663,6258,0
+ARTW.US,D,20110610,000000,8.6536,8.6536,8.1234,8.2276,10134,0
+ARTW.US,D,20110613,000000,8.2844,8.4265,8.1707,8.1802,5504,0
+ARTW.US,D,20110614,000000,8.275,8.3317,7.8299,7.8773,3513,0
+ARTW.US,D,20110615,000000,7.792,8.0951,7.792,8.0667,1267,0
+ARTW.US,D,20110616,000000,8.0855,8.0855,7.5742,7.669,5545,0
+ARTW.US,D,20110617,000000,7.7163,7.792,7.5931,7.792,4445,0
+ARTW.US,D,20110620,000000,7.631,7.7825,7.6121,7.6974,2714,0
+ARTW.US,D,20110621,000000,7.7352,7.9056,7.6594,7.7352,8832,0
+ARTW.US,D,20110622,000000,7.8393,7.8393,7.669,7.792,9538,0
+ARTW.US,D,20110623,000000,7.6784,7.8489,7.6594,7.6594,4104,0
+ARTW.US,D,20110624,000000,7.7163,7.9529,7.7163,7.7163,7246,0
+ARTW.US,D,20110627,000000,7.7163,7.9814,7.7068,7.9814,10484,0
+ARTW.US,D,20110628,000000,7.9624,8.0951,7.9624,8.0667,3064,0
+ARTW.US,D,20110629,000000,8.0951,8.5873,8.0477,8.3601,20885,0
+ARTW.US,D,20110630,000000,8.4357,8.5696,8.3018,8.5696,5943,0
+ARTW.US,D,20110701,000000,8.5873,8.8335,8.5494,8.7104,4119,0
+ARTW.US,D,20110705,000000,8.7767,8.7956,8.663,8.7292,1796,0
+ARTW.US,D,20110706,000000,8.7009,8.7009,8.237,8.4265,2441,0
+ARTW.US,D,20110707,000000,8.4359,8.8335,8.4359,8.6914,3008,0
+ARTW.US,D,20110708,000000,8.5967,8.6252,7.6216,8.4831,18444,0
+ARTW.US,D,20110711,000000,8.0667,8.3032,7.773,7.8868,6002,0
+ARTW.US,D,20110712,000000,7.8678,8.4075,7.8678,8.3128,5309,0
+ARTW.US,D,20110713,000000,8.3222,8.7577,8.1802,8.6062,9575,0
+ARTW.US,D,20110714,000000,8.7388,8.7388,8.2654,8.3128,6472,0
+ARTW.US,D,20110715,000000,8.502,8.502,8.0571,8.3696,4014,0
+ARTW.US,D,20110718,000000,8.3222,8.3222,8.1234,8.3032,2535,0
+ARTW.US,D,20110719,000000,8.237,8.237,7.9719,8.1139,3921,0
+ARTW.US,D,20110720,000000,8.2086,8.398,8.1234,8.237,2852,0
+ARTW.US,D,20110721,000000,8.256,8.256,7.792,7.9435,5454,0
+ARTW.US,D,20110722,000000,7.9529,8.1139,7.7636,7.8393,6443,0
+ARTW.US,D,20110725,000000,7.8489,7.8489,7.1293,7.1577,25464,0
+ARTW.US,D,20110726,000000,7.1577,7.2714,7.0062,7.1009,18022,0
+ARTW.US,D,20110727,000000,7.1199,7.1199,6.9116,6.9116,8315,0
+ARTW.US,D,20110728,000000,6.9968,7.3659,6.921,7.1767,11277,0
+ARTW.US,D,20110729,000000,7.1445,7.3645,7.0967,7.2115,6797,0
+ARTW.US,D,20110801,000000,7.3848,7.4038,6.6275,6.8357,12548,0
+ARTW.US,D,20110802,000000,6.7884,6.8168,6.6842,6.7032,6890,0
+ARTW.US,D,20110803,000000,6.7884,7.1577,6.3718,6.8642,13996,0
+ARTW.US,D,20110804,000000,6.7317,6.8737,6.5801,6.6558,3269,0
+ARTW.US,D,20110805,000000,6.6369,6.6464,6.438,6.5139,9864,0
+ARTW.US,D,20110808,000000,6.353,6.8831,5.6806,5.747,8825,0
+ARTW.US,D,20110809,000000,5.8133,6.6179,5.7943,6.6179,13628,0
+ARTW.US,D,20110810,000000,6.2677,6.5139,4.5445,5.728,16949,0
+ARTW.US,D,20110811,000000,5.7659,6.1542,5.7659,6.1447,5386,0
+ARTW.US,D,20110812,000000,6.2014,6.2771,5.6806,5.8133,10065,0
+ARTW.US,D,20110815,000000,6.1731,6.1731,5.586,5.6333,4678,0
+ARTW.US,D,20110816,000000,5.5671,6.1068,5.283,6.0027,7974,0
+ARTW.US,D,20110817,000000,6.1257,6.1352,5.6806,6.0027,6124,0
+ARTW.US,D,20110818,000000,5.7755,5.9174,5.586,5.586,4437,0
+ARTW.US,D,20110819,000000,5.5576,5.8227,5.5576,5.624,6336,0
+ARTW.US,D,20110822,000000,5.4913,5.7755,5.1505,5.5956,3813,0
+ARTW.US,D,20110823,000000,5.3682,5.9174,5.2545,5.5766,4448,0
+ARTW.US,D,20110824,000000,5.5956,5.9174,5.5956,5.8985,6869,0
+ARTW.US,D,20110825,000000,5.8795,5.908,5.747,5.7755,845,0
+ARTW.US,D,20110826,000000,5.8038,6.0216,5.8038,5.9174,4437,0
+ARTW.US,D,20110829,000000,5.6618,5.9174,5.6333,5.8227,4372,0
+ARTW.US,D,20110830,000000,5.8605,6.1542,5.8321,6.1542,4471,0
+ARTW.US,D,20110831,000000,6.3315,6.7142,5.9968,6.628,13292,0
+ARTW.US,D,20110901,000000,6.6654,6.6938,6.5991,6.6938,1313,0
+ARTW.US,D,20110902,000000,6.2837,6.4941,6.2455,6.4271,1393,0
+ARTW.US,D,20110906,000000,6.2581,6.3055,6.1636,6.2014,7393,0
+ARTW.US,D,20110907,000000,6.3624,6.6842,6.3624,6.5139,3898,0
+ARTW.US,D,20110908,000000,6.6085,6.6275,6.5801,6.5801,634,0
+ARTW.US,D,20110909,000000,6.438,6.5895,5.7755,6.1826,4067,0
+ARTW.US,D,20110912,000000,6.031,6.192,5.8321,5.8321,5103,0
+ARTW.US,D,20110913,000000,5.889,6.0973,5.8511,5.9743,5421,0
+ARTW.US,D,20110914,000000,5.8795,6.0594,5.7755,5.9174,21908,0
+ARTW.US,D,20110915,000000,5.7755,5.9269,5.6333,5.7091,10448,0
+ARTW.US,D,20110916,000000,5.6806,5.9174,5.605,5.7755,20816,0
+ARTW.US,D,20110919,000000,5.6806,5.7565,5.6806,5.6806,1373,0
+ARTW.US,D,20110920,000000,5.6712,5.8133,5.6712,5.7375,3727,0
+ARTW.US,D,20110921,000000,5.9553,6.1257,5.8701,5.9174,2461,0
+ARTW.US,D,20110922,000000,5.7091,5.7755,5.2735,5.6806,6041,0
+ARTW.US,D,20110923,000000,5.6902,5.9553,5.586,5.908,4912,0
+ARTW.US,D,20110926,000000,5.6806,5.6806,5.6333,5.6333,10834,0
+ARTW.US,D,20110927,000000,5.728,5.728,5.3209,5.3493,3909,0
+ARTW.US,D,20110928,000000,5.444,5.8701,5.444,5.4913,2183,0
+ARTW.US,D,20110929,000000,5.8227,5.8227,5.2641,5.5197,3121,0
+ARTW.US,D,20110930,000000,5.4326,5.4803,5.3272,5.3369,845,0
+ARTW.US,D,20111003,000000,5.4724,5.4724,5.2545,5.2545,4436,0
+ARTW.US,D,20111004,000000,5.3304,5.3304,4.9422,5.122,24549,0
+ARTW.US,D,20111005,000000,5.0307,5.0307,5.0212,5.0307,2007,0
+ARTW.US,D,20111006,000000,5.0021,5.6333,4.9926,5.2987,9688,0
+ARTW.US,D,20111007,000000,5.4156,5.586,4.7623,5.141,11465,0
+ARTW.US,D,20111010,000000,5.0465,5.5766,4.8003,4.8003,13046,0
+ARTW.US,D,20111011,000000,5.103,5.103,4.7529,4.8286,3036,0
+ARTW.US,D,20111012,000000,5.2545,6.3907,5.2545,5.7091,33328,0
+ARTW.US,D,20111013,000000,5.5576,5.6806,5.3967,5.624,23098,0
+ARTW.US,D,20111014,000000,5.586,5.6806,5.444,5.5292,14644,0
+ARTW.US,D,20111017,000000,5.5197,5.624,5.444,5.444,3752,0
+ARTW.US,D,20111018,000000,5.4061,5.5956,5.2263,5.2925,2730,0
+ARTW.US,D,20111019,000000,5.2168,5.5766,5.2073,5.3114,950,0
+ARTW.US,D,20111020,000000,5.2451,5.283,5.0181,5.0181,5451,0
+ARTW.US,D,20111021,000000,5.5952,5.5952,5.0786,5.1933,10441,0
+ARTW.US,D,20111024,000000,5.3398,5.444,5.3398,5.3777,3106,0
+ARTW.US,D,20111025,000000,5.3943,5.5185,5.3943,5.5185,8230,0
+ARTW.US,D,20111026,000000,5.3967,5.586,5.3967,5.586,7380,0
+ARTW.US,D,20111027,000000,5.6806,6.1447,5.3967,6.05,11896,0
+ARTW.US,D,20111028,000000,6.0638,6.1116,5.6524,6.0255,8490,0
+ARTW.US,D,20111031,000000,6.0638,6.1116,5.7673,6.035,1373,0
+ARTW.US,D,20111101,000000,5.8629,6.1402,5.8629,5.8629,7111,0
+ARTW.US,D,20111102,000000,5.8605,5.8605,5.6806,5.8605,4426,0
+ARTW.US,D,20111103,000000,5.8629,5.8629,5.5473,5.6716,2217,0
+ARTW.US,D,20111104,000000,5.7386,5.7673,5.3943,5.5952,4330,0
+ARTW.US,D,20111107,000000,5.3943,5.576,5.3943,5.4421,1165,0
+ARTW.US,D,20111108,000000,5.4516,5.6333,5.4038,5.6333,22511,0
+ARTW.US,D,20111109,000000,5.4707,5.6047,5.4707,5.5855,4714,0
+ARTW.US,D,20111110,000000,5.5282,5.7959,5.5282,5.7195,5145,0
+ARTW.US,D,20111111,000000,5.7386,5.8342,5.6908,5.8342,9432,0
+ARTW.US,D,20111114,000000,5.7099,5.8055,5.5282,5.7864,6169,0
+ARTW.US,D,20111115,000000,5.5473,5.7864,5.5473,5.7864,7392,0
+ARTW.US,D,20111116,000000,5.8342,5.949,5.815,5.9107,6739,0
+ARTW.US,D,20111117,000000,5.7959,5.9204,5.7864,5.9204,4572,0
+ARTW.US,D,20111118,000000,5.8629,5.9394,5.7864,5.8534,6378,0
+ARTW.US,D,20111121,000000,5.729,5.729,5.4995,5.5185,2603,0
+ARTW.US,D,20111122,000000,5.509,5.6142,5.4995,5.5664,2300,0
+ARTW.US,D,20111123,000000,5.509,5.5569,5.4995,5.4995,2404,0
+ARTW.US,D,20111125,000000,5.5473,5.5473,5.4516,5.4516,3095,0
+ARTW.US,D,20111128,000000,5.7386,5.7481,5.3369,5.509,33048,0
+ARTW.US,D,20111130,000000,5.7386,5.8342,5.6811,5.7673,4857,0
+ARTW.US,D,20111201,000000,5.7386,5.8342,5.5473,5.6239,3148,0
+ARTW.US,D,20111202,000000,5.7003,5.7864,5.5664,5.7864,4391,0
+ARTW.US,D,20111205,000000,5.7099,5.7864,5.6716,5.6716,1882,0
+ARTW.US,D,20111206,000000,5.6524,5.662,5.3559,5.4995,5909,0
+ARTW.US,D,20111207,000000,5.4803,5.509,5.4613,5.509,1213,0
+ARTW.US,D,20111208,000000,5.4613,5.4613,5.4613,5.4613,773,0
+ARTW.US,D,20111209,000000,5.6811,5.6811,5.2603,5.3559,1977,0
+ARTW.US,D,20111212,000000,5.2987,5.4995,5.2795,5.4995,419,0
+ARTW.US,D,20111213,000000,5.3656,5.4326,5.3082,5.4326,2631,0
+ARTW.US,D,20111214,000000,5.4898,5.4898,5.4134,5.4134,208,0
+ARTW.US,D,20111215,000000,5.3943,5.3943,5.2603,5.2603,3416,0
+ARTW.US,D,20111216,000000,5.3847,5.3847,5.2125,5.2125,1509,0
+ARTW.US,D,20111219,000000,5.27,5.27,4.8491,4.8491,3660,0
+ARTW.US,D,20111220,000000,5.2508,5.2603,5.0595,5.1646,1024,0
+ARTW.US,D,20111221,000000,5.0117,5.0977,4.8681,5.0977,3638,0
+ARTW.US,D,20111222,000000,5.1456,5.2412,5.0212,5.2412,3868,0
+ARTW.US,D,20111223,000000,5.0212,5.3559,5.0212,5.1646,2099,0
+ARTW.US,D,20111227,000000,5.2125,5.2603,4.9448,5.203,10788,0
+ARTW.US,D,20111228,000000,5.0977,5.0977,4.9735,5.0499,1987,0
+ARTW.US,D,20111229,000000,5.0691,5.2125,5.0691,5.1646,5675,0
+ARTW.US,D,20111230,000000,5.1265,5.1933,4.8395,4.8969,12182,0
+ARTW.US,D,20120103,000000,5.2412,5.4516,5.2317,5.3943,10478,0
+ARTW.US,D,20120104,000000,5.6908,6.5037,5.4134,6.4558,47054,0
+ARTW.US,D,20120105,000000,6.4271,6.6854,6.2359,6.5324,6797,0
+ARTW.US,D,20120106,000000,6.7906,7.9862,6.7906,7.7949,51568,0
+ARTW.US,D,20120109,000000,8.2252,8.2349,7.7949,8.2349,16214,0
+ARTW.US,D,20120110,000000,8.2252,8.2349,8.0531,8.1679,10203,0
+ARTW.US,D,20120111,000000,8.1296,8.2252,8.1105,8.1105,9030,0
+ARTW.US,D,20120112,000000,8.1774,8.2252,8.0913,8.2252,5734,0
+ARTW.US,D,20120113,000000,8.2252,8.2252,7.8428,8.1201,5521,0
+ARTW.US,D,20120117,000000,8.0818,8.0818,7.8236,7.8236,10101,0
+ARTW.US,D,20120118,000000,7.8236,7.9097,7.4889,7.4889,7010,0
+ARTW.US,D,20120119,000000,7.8905,7.8905,7.5462,7.594,6956,0
+ARTW.US,D,20120120,000000,7.5366,7.8331,7.5271,7.6515,12464,0
+ARTW.US,D,20120123,000000,7.661,7.6705,7.4601,7.4697,3709,0
+ARTW.US,D,20120124,000000,7.6896,7.7471,7.2975,7.6227,15493,0
+ARTW.US,D,20120125,000000,7.6323,7.6515,7.508,7.6036,5595,0
+ARTW.US,D,20120126,000000,7.4889,7.9384,7.1732,7.7758,14170,0
+ARTW.US,D,20120127,000000,7.8141,7.8905,7.8141,7.8905,3763,0
+ARTW.US,D,20120130,000000,7.9384,7.9862,7.9,7.967,5043,0
+ARTW.US,D,20120131,000000,8.0148,8.6079,8.0148,8.4262,59666,0
+ARTW.US,D,20120201,000000,8.5983,9.1147,8.474,8.7514,87187,0
+ARTW.US,D,20120202,000000,8.8373,9.1147,8.6557,8.9904,17853,0
+ARTW.US,D,20120203,000000,8.9904,9.1338,8.7322,9.1147,27616,0
+ARTW.US,D,20120206,000000,8.7609,9.0861,8.7609,9.0191,11083,0
+ARTW.US,D,20120207,000000,8.9712,9.2678,8.9043,8.914,7118,0
+ARTW.US,D,20120208,000000,9.2104,9.2104,8.9809,9.1338,9927,0
+ARTW.US,D,20120209,000000,8.914,9.1052,8.8948,8.9712,3660,0
+ARTW.US,D,20120210,000000,8.8948,8.9043,8.7609,8.8756,8179,0
+ARTW.US,D,20120213,000000,8.7322,9.1625,8.7322,8.847,8395,0
+ARTW.US,D,20120214,000000,9.153,9.153,8.7226,8.8756,1412,0
+ARTW.US,D,20120215,000000,8.8278,8.9331,8.2157,8.5121,51757,0
+ARTW.US,D,20120216,000000,8.4165,8.9043,8.4165,8.6652,6536,0
+ARTW.US,D,20120217,000000,7.5558,8.6079,7.5558,8.4357,6784,0
+ARTW.US,D,20120221,000000,8.034,8.2252,7.6132,7.6132,18225,0
+ARTW.US,D,20120222,000000,6.2168,7.594,6.2168,7.1924,29623,0
+ARTW.US,D,20120223,000000,6.9628,7.8809,6.9436,7.5845,13306,0
+ARTW.US,D,20120224,000000,7.661,7.8809,7.4984,7.4984,7966,0
+ARTW.US,D,20120227,000000,7.6515,7.6896,7.3836,7.3836,4182,0
+ARTW.US,D,20120228,000000,7.1924,7.4314,7.1828,7.3167,6147,0
+ARTW.US,D,20120229,000000,7.3167,7.4314,7.2688,7.3167,5697,0
+ARTW.US,D,20120301,000000,7.5653,7.6323,7.3167,7.5558,3032,0
+ARTW.US,D,20120302,000000,7.4984,7.4984,7.2306,7.2784,3610,0
+ARTW.US,D,20120305,000000,7.2784,7.5653,7.2784,7.4314,5406,0
+ARTW.US,D,20120306,000000,7.5366,7.5558,7.3263,7.5558,6056,0
+ARTW.US,D,20120307,000000,7.6036,7.6036,7.3358,7.5271,1987,0
+ARTW.US,D,20120308,000000,7.6323,7.6419,7.5653,7.5653,1045,0
+ARTW.US,D,20120309,000000,7.3932,7.5271,7.3932,7.5271,920,0
+ARTW.US,D,20120312,000000,7.3263,7.4506,7.3263,7.4506,1903,0
+ARTW.US,D,20120313,000000,7.4984,7.5558,7.3932,7.5558,2575,0
+ARTW.US,D,20120314,000000,7.4219,7.4219,7.221,7.2593,8337,0
+ARTW.US,D,20120315,000000,7.2784,7.3645,7.087,7.3167,2917,0
+ARTW.US,D,20120316,000000,7.3454,7.3454,7.1732,7.2496,523,0
+ARTW.US,D,20120319,000000,7.221,7.2496,6.9819,7.2496,4811,0
+ARTW.US,D,20120320,000000,6.9819,7.2115,6.9054,7.135,7888,0
+ARTW.US,D,20120321,000000,7.0775,7.1254,6.762,6.9341,9845,0
+ARTW.US,D,20120322,000000,6.9341,6.9532,6.3698,6.4654,11790,0
+ARTW.US,D,20120323,000000,6.3124,6.6759,6.2359,6.6376,11920,0
+ARTW.US,D,20120326,000000,6.6663,6.9149,6.4081,6.9149,7816,0
+ARTW.US,D,20120327,000000,6.8767,6.8767,6.695,6.8672,7011,0
+ARTW.US,D,20120328,000000,6.7523,6.7523,6.5611,6.5611,5059,0
+ARTW.US,D,20120329,000000,6.5994,6.7046,6.1402,6.2168,22129,0
+ARTW.US,D,20120330,000000,6.3698,6.5516,6.3698,6.4558,2300,0
+ARTW.US,D,20120402,000000,6.5037,6.5133,6.5037,6.5133,1045,0
+ARTW.US,D,20120403,000000,6.5228,6.5516,6.3315,6.4081,1360,0
+ARTW.US,D,20120404,000000,6.4558,6.4654,6.3028,6.389,7129,0
+ARTW.US,D,20120405,000000,6.4558,6.6376,6.2932,6.6376,5309,0
+ARTW.US,D,20120409,000000,6.5516,6.5516,6.3124,6.5516,3657,0
+ARTW.US,D,20120410,000000,6.475,6.6854,6.3602,6.6854,5452,0
+ARTW.US,D,20120411,000000,6.695,7.3454,6.695,6.695,26050,0
+ARTW.US,D,20120412,000000,7.2019,7.2019,6.5516,6.8767,19623,0
+ARTW.US,D,20120413,000000,6.6854,6.7142,6.3602,6.4654,14622,0
+ARTW.US,D,20120416,000000,6.5228,6.762,6.3124,6.4558,25250,0
+ARTW.US,D,20120417,000000,6.5324,6.6759,6.3794,6.5611,3347,0
+ARTW.US,D,20120418,000000,6.5228,6.5994,6.3507,6.5994,8704,0
+ARTW.US,D,20120419,000000,6.5324,6.5324,6.2264,6.4177,3373,0
+ARTW.US,D,20120420,000000,6.4846,6.4846,6.1976,6.2359,8809,0
+ARTW.US,D,20120423,000000,6.1307,6.4368,6.1211,6.3507,28360,0
+ARTW.US,D,20120424,000000,6.3028,6.3794,6.1402,6.3794,11292,0
+ARTW.US,D,20120425,000000,6.3315,6.5324,6.2264,6.3985,9793,0
+ARTW.US,D,20120426,000000,6.2742,6.5611,6.2742,6.4558,4167,0
+ARTW.US,D,20120427,000000,6.5516,6.6567,6.4941,6.5228,2967,0
+ARTW.US,D,20120430,000000,6.5994,6.8672,6.4368,6.8385,10944,0
+ARTW.US,D,20120501,000000,6.7046,6.7906,6.389,6.389,2541,0
+ARTW.US,D,20120502,000000,6.5037,6.5611,6.3602,6.5611,11764,0
+ARTW.US,D,20120503,000000,6.5516,6.628,6.5516,6.628,627,0
+ARTW.US,D,20120504,000000,6.6472,6.7142,6.6472,6.7046,3311,0
+ARTW.US,D,20120507,000000,6.6472,6.8289,6.6472,6.781,2040,0
+ARTW.US,D,20120508,000000,6.7428,6.8576,6.695,6.8576,4378,0
+ARTW.US,D,20120509,000000,6.762,6.9246,6.695,6.8863,2377,0
+ARTW.US,D,20120510,000000,6.762,6.8767,6.695,6.8002,12233,0
+ARTW.US,D,20120511,000000,6.8767,7.1254,6.7906,6.9246,17501,0
+ARTW.US,D,20120514,000000,6.9149,6.9628,6.8098,6.8098,8240,0
+ARTW.US,D,20120515,000000,6.9532,7.0202,6.7906,7.0202,1306,0
+ARTW.US,D,20120516,000000,6.9341,7.0775,6.8576,6.8576,3212,0
+ARTW.US,D,20120517,000000,6.8576,6.9819,6.8289,6.9819,2865,0
+ARTW.US,D,20120518,000000,6.8863,6.9819,6.8002,6.9819,4287,0
+ARTW.US,D,20120521,000000,6.9724,6.9724,6.8289,6.8289,4285,0
+ARTW.US,D,20120522,000000,6.9532,7.0298,6.8863,6.9054,1045,0
+ARTW.US,D,20120523,000000,7.0584,7.0584,6.8385,6.8385,5018,0
+ARTW.US,D,20120524,000000,6.9819,6.9819,6.9819,6.9819,879,0
+ARTW.US,D,20120525,000000,6.8002,6.8385,6.7046,6.8385,2009,0
+ARTW.US,D,20120529,000000,6.848,7.0393,6.8385,7.0011,18039,0
+ARTW.US,D,20120530,000000,6.9532,7.087,6.8576,7.0584,9994,0
+ARTW.US,D,20120531,000000,7.1062,7.1254,7.1062,7.1254,1694,0
+ARTW.US,D,20120601,000000,7.0393,7.1254,6.9532,7.1254,2047,0
+ARTW.US,D,20120604,000000,7.087,7.087,6.8002,7.0298,6072,0
+ARTW.US,D,20120605,000000,6.9341,7.1254,6.9341,7.1254,1840,0
+ARTW.US,D,20120606,000000,7.135,7.135,6.9436,6.9436,7950,0
+ARTW.US,D,20120607,000000,6.9915,7.0011,6.628,7.0011,9460,0
+ARTW.US,D,20120608,000000,6.8193,6.8863,6.8193,6.8863,1765,0
+ARTW.US,D,20120611,000000,6.8958,6.8958,6.4558,6.5133,13631,0
+ARTW.US,D,20120612,000000,6.475,6.7523,6.475,6.6472,1829,0
+ARTW.US,D,20120613,000000,6.5802,6.7523,6.5611,6.7523,313,0
+ARTW.US,D,20120614,000000,6.7142,6.8958,6.7142,6.8958,3033,0
+ARTW.US,D,20120615,000000,6.8958,6.8958,6.7333,6.8193,2778,0
+ARTW.US,D,20120618,000000,6.7715,6.9246,6.7237,6.8193,6774,0
+ARTW.US,D,20120619,000000,6.762,6.9054,6.762,6.9054,419,0
+ARTW.US,D,20120620,000000,6.8576,6.9341,6.8576,6.9341,2652,0
+ARTW.US,D,20120621,000000,6.9246,6.9341,6.8002,6.8863,3723,0
+ARTW.US,D,20120622,000000,6.8193,6.8863,6.8193,6.8863,4442,0
+ARTW.US,D,20120625,000000,6.848,6.8767,6.4558,6.5994,13365,0
+ARTW.US,D,20120626,000000,6.7142,6.7715,6.6376,6.7428,5601,0
+ARTW.US,D,20120627,000000,6.7046,6.8767,6.695,6.8767,2901,0
+ARTW.US,D,20120628,000000,6.8002,6.8002,6.7142,6.781,941,0
+ARTW.US,D,20120629,000000,6.8766,6.9245,6.4558,6.4558,12872,0
+ARTW.US,D,20120702,000000,6.8098,6.8767,6.5994,6.8767,2758,0
+ARTW.US,D,20120703,000000,6.8385,6.9628,6.8385,6.9628,9678,0
+ARTW.US,D,20120705,000000,6.9532,7.4601,6.9532,7.4314,9088,0
+ARTW.US,D,20120706,000000,7.2975,7.3167,7.0967,7.1732,6401,0
+ARTW.US,D,20120709,000000,7.1732,7.2688,7.0967,7.1254,8418,0
+ARTW.US,D,20120710,000000,7.3071,7.3932,7.0967,7.1732,8043,0
+ARTW.US,D,20120711,000000,7.1732,8.4165,7.1732,8.1201,74058,0
+ARTW.US,D,20120712,000000,8.1201,8.1296,7.6896,7.7662,22467,0
+ARTW.US,D,20120713,000000,7.6419,7.7949,7.4601,7.7939,16345,0
+ARTW.US,D,20120716,000000,7.661,7.7853,7.374,7.3932,16102,0
+ARTW.US,D,20120717,000000,7.4984,7.4984,6.7237,7.3358,14052,0
+ARTW.US,D,20120718,000000,7.288,7.288,7.0584,7.0584,9466,0
+ARTW.US,D,20120719,000000,7.0775,7.2496,7.0775,7.2496,6876,0
+ARTW.US,D,20120720,000000,7.0489,7.3358,7.0106,7.0298,5176,0
+ARTW.US,D,20120723,000000,7.0298,7.0298,6.5994,7.0202,8825,0
+ARTW.US,D,20120724,000000,6.9149,7.1158,6.7083,6.7715,10900,0
+ARTW.US,D,20120725,000000,7.068,7.068,6.9341,6.9341,208,0
+ARTW.US,D,20120726,000000,7.0011,7.0011,6.9628,6.9628,523,0
+ARTW.US,D,20120727,000000,6.9532,6.9627,6.695,6.9627,3400,0
+ARTW.US,D,20120730,000000,6.7046,6.8098,6.7046,6.8098,1171,0
+ARTW.US,D,20120731,000000,6.848,6.8672,6.8385,6.8385,9109,0
+ARTW.US,D,20120801,000000,6.7237,6.8385,6.6184,6.695,8504,0
+ARTW.US,D,20120802,000000,6.628,6.628,6.2264,6.4558,16211,0
+ARTW.US,D,20120803,000000,6.4558,6.5516,6.4558,6.476,5682,0
+ARTW.US,D,20120806,000000,6.5707,6.5707,6.4081,6.4081,2867,0
+ARTW.US,D,20120807,000000,6.3698,6.5516,6.3698,6.4463,10644,0
+ARTW.US,D,20120808,000000,6.475,6.4941,6.342,6.3602,6769,0
+ARTW.US,D,20120809,000000,6.4177,6.4654,6.2072,6.3602,15574,0
+ARTW.US,D,20120810,000000,6.3794,6.5133,6.2837,6.322,9719,0
+ARTW.US,D,20120813,000000,6.322,6.322,5.9394,6.0255,28736,0
+ARTW.US,D,20120814,000000,6.0255,6.0733,5.8821,6.0235,15421,0
+ARTW.US,D,20120815,000000,5.9681,6.3412,5.9304,5.9968,4344,0
+ARTW.US,D,20120816,000000,6.3028,6.3028,5.9681,6.1976,10504,0
+ARTW.US,D,20120817,000000,6.3135,6.3411,6.2292,6.3279,2510,0
+ARTW.US,D,20120820,000000,6.083,6.3602,6.083,6.3602,983,0
+ARTW.US,D,20120821,000000,6.322,6.322,6.1211,6.2932,2614,0
+ARTW.US,D,20120823,000000,6.0733,6.2645,6.0638,6.2473,1672,0
+ARTW.US,D,20120824,000000,6.2168,6.4368,6.2168,6.4368,1760,0
+ARTW.US,D,20120827,000000,6.389,6.695,6.3124,6.5897,3108,0
+ARTW.US,D,20120828,000000,6.5228,6.5228,6.5133,6.5133,1098,0
+ARTW.US,D,20120829,000000,6.4109,6.4558,6.4109,6.4558,738,0
+ARTW.US,D,20120830,000000,6.4368,6.4368,6.3794,6.4177,1045,0
+ARTW.US,D,20120831,000000,6.4941,6.5516,6.4254,6.4254,1258,0
+ARTW.US,D,20120904,000000,6.3802,6.3802,6.3794,6.3794,402,0
+ARTW.US,D,20120905,000000,6.3507,6.3507,5.9394,6.0063,26577,0
+ARTW.US,D,20120906,000000,6.016,6.0733,5.9394,6.0638,5945,0
+ARTW.US,D,20120907,000000,6.0638,6.0638,5.9968,6.0638,4191,0
+ARTW.US,D,20120910,000000,6.063,6.063,5.7959,5.8534,7899,0
+ARTW.US,D,20120911,000000,5.8342,6.0638,5.8342,5.9872,4810,0
+ARTW.US,D,20120912,000000,5.9681,5.9681,5.9299,5.949,2060,0
+ARTW.US,D,20120913,000000,5.949,6.1889,5.9299,6.1412,6237,0
+ARTW.US,D,20120914,000000,6.1402,6.1499,5.9776,6.0829,3189,0
+ARTW.US,D,20120917,000000,6.2551,6.2551,6.0733,6.0733,1463,0
+ARTW.US,D,20120918,000000,6.0733,6.0733,5.8534,5.8801,2404,0
+ARTW.US,D,20120919,000000,6.2168,6.2168,5.8821,5.949,2091,0
+ARTW.US,D,20120920,000000,5.9872,6.1594,5.9299,6.102,1889,0
+ARTW.US,D,20120921,000000,6.255,6.255,5.941,5.9776,3293,0
+ARTW.US,D,20120925,000000,5.8916,6.1212,5.8916,6.102,1257,0
+ARTW.US,D,20120926,000000,5.9543,6.0621,5.9107,5.9107,1966,0
+ARTW.US,D,20120927,000000,5.9776,6.2645,5.8916,6.2645,6165,0
+ARTW.US,D,20121001,000000,6.1211,6.2168,5.9825,6.1881,7563,0
+ARTW.US,D,20121002,000000,6.0829,6.1881,6.0638,6.0638,2145,0
+ARTW.US,D,20121003,000000,6.1116,6.1498,6.0542,6.1402,1286,0
+ARTW.US,D,20121004,000000,6.1976,6.1976,6.1976,6.1976,105,0
+ARTW.US,D,20121005,000000,6.0829,6.0925,5.9776,5.9776,3951,0
+ARTW.US,D,20121008,000000,6.0255,6.1115,6.0255,6.1115,701,0
+ARTW.US,D,20121010,000000,6.0733,6.1116,6.0733,6.1115,2300,0
+ARTW.US,D,20121011,000000,6.0733,6.2072,6.0733,6.2072,1859,0
+ARTW.US,D,20121012,000000,6.1976,6.2837,6.1594,6.2837,10737,0
+ARTW.US,D,20121015,000000,6.2455,6.695,6.0255,6.0542,42802,0
+ARTW.US,D,20121016,000000,6.0542,6.3602,6.0542,6.1498,6393,0
+ARTW.US,D,20121017,000000,5.9872,6.494,5.9872,6.1976,5824,0
+ARTW.US,D,20121018,000000,6.1116,6.4463,6.1116,6.1689,3450,0
+ARTW.US,D,20121019,000000,6.1211,6.1211,5.9968,5.9968,2629,0
+ARTW.US,D,20121022,000000,5.9776,6.0447,5.9299,5.949,2466,0
+ARTW.US,D,20121023,000000,5.949,6.0255,5.9204,6.0255,6914,0
+ARTW.US,D,20121024,000000,6.0255,6.0447,6.0255,6.0255,2300,0
+ARTW.US,D,20121025,000000,6.0255,6.0638,5.9299,5.9299,2302,0
+ARTW.US,D,20121026,000000,5.9585,5.9585,5.7864,5.7864,2902,0
+ARTW.US,D,20121031,000000,5.8916,5.9107,5.5664,5.9107,6073,0
+ARTW.US,D,20121101,000000,5.9204,6.102,5.9013,6.102,2892,0
+ARTW.US,D,20121102,000000,6.1211,6.1211,6.0255,6.0255,1987,0
+ARTW.US,D,20121105,000000,5.6716,5.9204,5.1646,5.4707,13446,0
+ARTW.US,D,20121106,000000,5.5185,5.9776,5.4707,5.6333,3191,0
+ARTW.US,D,20121107,000000,5.6142,5.6143,5.6141,5.6141,2467,0
+ARTW.US,D,20121108,000000,5.5377,5.5855,5.4038,5.4898,8209,0
+ARTW.US,D,20121109,000000,5.4229,5.4516,5.3559,5.3847,8887,0
+ARTW.US,D,20121112,000000,5.5569,5.6063,5.4038,5.4038,8051,0
+ARTW.US,D,20121113,000000,5.4613,5.4994,5.3082,5.4689,1045,0
+ARTW.US,D,20121114,000000,5.3943,5.7195,5.3464,5.6047,2813,0
+ARTW.US,D,20121115,000000,5.6436,5.6436,5.2738,5.3517,7059,0
+ARTW.US,D,20121116,000000,5.3517,5.6436,5.089,5.5365,8016,0
+ARTW.US,D,20121119,000000,5.5448,5.5463,5.303,5.5385,5046,0
+ARTW.US,D,20121120,000000,5.5171,5.6436,5.4961,5.4977,4543,0
+ARTW.US,D,20121121,000000,5.4587,5.4587,5.4295,5.4338,3290,0
+ARTW.US,D,20121123,000000,5.4295,5.4393,5.4295,5.4393,462,0
+ARTW.US,D,20121126,000000,5.4489,5.4489,5.3152,5.3225,3433,0
+ARTW.US,D,20121127,000000,5.449,5.449,5.2641,5.3614,9464,0
+ARTW.US,D,20121128,000000,5.342,5.342,5.2057,5.3322,2159,0
+ARTW.US,D,20121129,000000,5.3517,5.4393,5.3225,5.4393,3715,0
+ARTW.US,D,20121130,000000,5.449,5.449,5.2057,5.3418,12378,0
+ARTW.US,D,20121203,000000,5.3614,5.412,5.3103,5.3744,5850,0
+ARTW.US,D,20121204,000000,5.4003,5.4003,5.3367,5.3367,4418,0
+ARTW.US,D,20121205,000000,5.4003,5.4345,5.2155,5.3906,10538,0
+ARTW.US,D,20121206,000000,5.2156,5.3726,5.2057,5.2155,6172,0
+ARTW.US,D,20121207,000000,5.3215,5.5463,5.3215,5.5268,4834,0
+ARTW.US,D,20121210,000000,5.5268,5.5463,5.449,5.449,10915,0
+ARTW.US,D,20121211,000000,5.5171,5.5608,5.4685,5.5463,9608,0
+ARTW.US,D,20121212,000000,5.556,5.5852,5.449,5.5268,4995,0
+ARTW.US,D,20121213,000000,5.4879,5.5463,5.4393,5.5246,2935,0
+ARTW.US,D,20121214,000000,5.41,5.41,5.303,5.3517,14531,0
+ARTW.US,D,20121217,000000,5.449,5.449,5.4003,5.4057,3419,0
+ARTW.US,D,20121218,000000,5.4491,5.5246,5.41,5.41,4085,0
+ARTW.US,D,20121219,000000,5.449,5.5463,5.3322,5.3322,4471,0
+ARTW.US,D,20121220,000000,5.3517,5.5559,5.3129,5.4573,6619,0
+ARTW.US,D,20121221,000000,5.449,5.449,5.3517,5.3517,1866,0
+ARTW.US,D,20121224,000000,5.4295,5.449,5.4295,5.4489,668,0
+ARTW.US,D,20121226,000000,5.4198,5.449,5.301,5.449,7349,0
+ARTW.US,D,20121227,000000,5.3517,5.449,5.2738,5.4393,6739,0
+ARTW.US,D,20121228,000000,5.4198,5.4977,5.4101,5.449,8883,0
+ARTW.US,D,20121231,000000,5.4198,5.5463,5.4003,5.4879,6216,0
+ARTW.US,D,20130102,000000,5.6144,5.6436,5.4685,5.6241,9278,0
+ARTW.US,D,20130103,000000,5.6144,5.8285,5.5595,5.8134,10131,0
+ARTW.US,D,20130104,000000,5.8285,6.0912,5.8285,6.0717,9594,0
+ARTW.US,D,20130107,000000,6.2566,6.4804,6.0037,6.315,7235,0
+ARTW.US,D,20130108,000000,6.4025,6.5193,6.315,6.4025,16640,0
+ARTW.US,D,20130109,000000,6.422,6.5193,6.3733,6.4317,2779,0
+ARTW.US,D,20130110,000000,6.568,6.7333,6.529,6.714,10545,0
+ARTW.US,D,20130111,000000,6.782,6.928,6.6458,6.6458,16130,0
+ARTW.US,D,20130114,000000,6.8978,7.1907,6.8112,7.0545,30526,0
+ARTW.US,D,20130115,000000,7.1615,7.4437,7.142,7.2588,28352,0
+ARTW.US,D,20130116,000000,7.1712,7.1712,6.9863,6.9863,5373,0
+ARTW.US,D,20130117,000000,6.9183,6.9183,6.7373,6.8598,5286,0
+ARTW.US,D,20130118,000000,6.8502,6.9085,6.714,6.8404,3322,0
+ARTW.US,D,20130122,000000,6.714,6.8987,6.714,6.7625,3196,0
+ARTW.US,D,20130123,000000,6.714,6.8696,6.494,6.5193,7067,0
+ARTW.US,D,20130124,000000,6.7334,6.783,6.5778,6.636,3854,0
+ARTW.US,D,20130125,000000,6.6351,6.6351,6.5291,6.5291,822,0
+ARTW.US,D,20130128,000000,6.5193,6.6653,6.2373,6.315,6761,0
+ARTW.US,D,20130129,000000,6.2274,6.5389,6.2274,6.5388,1670,0
+ARTW.US,D,20130130,000000,6.5193,6.6654,6.5193,6.5681,7160,0
+ARTW.US,D,20130131,000000,6.568,6.8015,6.568,6.6653,9096,0
+ARTW.US,D,20130201,000000,6.8112,7.0837,6.8112,6.9961,5837,0
+ARTW.US,D,20130204,000000,6.9475,6.9961,6.5876,6.9961,1747,0
+ARTW.US,D,20130205,000000,7.0058,7.0058,6.5876,6.7918,1439,0
+ARTW.US,D,20130206,000000,6.8793,6.8793,6.6945,6.7625,1027,0
+ARTW.US,D,20130207,000000,6.782,6.8112,6.7222,6.8112,5326,0
+ARTW.US,D,20130208,000000,6.8112,6.9085,6.782,6.9085,7788,0
+ARTW.US,D,20130211,000000,6.821,6.9572,6.821,6.9075,2775,0
+ARTW.US,D,20130212,000000,6.6961,6.9475,6.6961,6.927,3610,0
+ARTW.US,D,20130213,000000,6.8598,6.9085,6.8598,6.8598,1336,0
+ARTW.US,D,20130214,000000,6.9183,6.9183,6.8598,6.8682,821,0
+ARTW.US,D,20130215,000000,6.6555,6.9183,6.6555,6.8988,1234,0
+ARTW.US,D,20130219,000000,6.8423,6.9085,6.7842,6.9085,2145,0
+ARTW.US,D,20130220,000000,6.8502,6.8987,6.7677,6.8987,3885,0
+ARTW.US,D,20130221,000000,6.7995,6.7995,6.568,6.568,6053,0
+ARTW.US,D,20130222,000000,6.568,6.6818,6.568,6.568,1167,0
+ARTW.US,D,20130225,000000,6.568,6.7918,6.3345,6.6166,21650,0
+ARTW.US,D,20130226,000000,6.529,6.675,6.5096,6.675,3494,0
+ARTW.US,D,20130227,000000,6.6263,6.636,6.5777,6.6166,3648,0
+ARTW.US,D,20130228,000000,6.6166,6.6166,6.422,6.5465,915,0
+ARTW.US,D,20130301,000000,6.4317,6.4901,6.3247,6.3247,2878,0
+ARTW.US,D,20130304,000000,6.4219,6.4219,6.2274,6.2274,832,0
+ARTW.US,D,20130305,000000,6.0523,6.4123,6.0523,6.3149,4820,0
+ARTW.US,D,20130306,000000,6.2858,6.2858,6.1398,6.2405,5396,0
+ARTW.US,D,20130307,000000,6.3247,6.3247,6.0328,6.2274,3946,0
+ARTW.US,D,20130308,000000,6.2372,6.315,6.0718,6.3053,5190,0
+ARTW.US,D,20130311,000000,6.315,6.315,6.2759,6.2759,465,0
+ARTW.US,D,20130312,000000,6.315,6.315,6.3123,6.3123,822,0
+ARTW.US,D,20130313,000000,6.3247,6.3636,6.0912,6.3247,925,0
+ARTW.US,D,20130314,000000,6.2566,6.4706,6.068,6.2274,1458,0
+ARTW.US,D,20130315,000000,6.1203,6.5485,6.1203,6.4123,2498,0
+ARTW.US,D,20130318,000000,6.4025,6.461,6.276,6.276,2781,0
+ARTW.US,D,20130319,000000,6.461,6.461,6.1788,6.208,3778,0
+ARTW.US,D,20130320,000000,6.1301,6.1301,6.023,6.1301,17480,0
+ARTW.US,D,20130321,000000,6.0912,6.1301,6.0815,6.1301,2302,0
+ARTW.US,D,20130322,000000,6.1301,6.1301,6.1243,6.1301,10043,0
+ARTW.US,D,20130325,000000,6.023,6.1788,6.023,6.1788,6372,0
+ARTW.US,D,20130326,000000,6.2274,6.4219,6.1875,6.317,10284,0
+ARTW.US,D,20130327,000000,6.2395,6.2395,6.1593,6.1788,1537,0
+ARTW.US,D,20130328,000000,6.1885,6.1885,6.1495,6.1885,839,0
+ARTW.US,D,20130401,000000,6.1886,6.2889,6.1885,6.2566,3894,0
+ARTW.US,D,20130402,000000,6.2177,6.2759,6.1496,6.1496,3618,0
+ARTW.US,D,20130403,000000,6.2508,6.2508,6.1495,6.1496,3289,0
+ARTW.US,D,20130404,000000,6.1495,6.2566,6.0912,6.1157,6115,0
+ARTW.US,D,20130405,000000,6.1203,6.2566,6.1009,6.2274,3289,0
+ARTW.US,D,20130408,000000,6.276,6.276,6.136,6.2565,1387,0
+ARTW.US,D,20130409,000000,6.1009,6.132,6.0425,6.0425,2669,0
+ARTW.US,D,20130410,000000,6.0425,6.2566,6.0425,6.1885,1130,0
+ARTW.US,D,20130411,000000,6.2467,6.2467,6.0328,6.1302,3186,0
+ARTW.US,D,20130412,000000,6.2274,6.2274,5.8965,6.1535,9382,0
+ARTW.US,D,20130415,000000,6.461,6.714,5.6922,5.6922,37974,0
+ARTW.US,D,20130416,000000,5.7895,5.7993,5.3808,5.6241,55534,0
+ARTW.US,D,20130417,000000,5.5463,6.0036,5.4198,5.9938,32568,0
+ARTW.US,D,20130418,000000,6.0328,6.0328,5.7312,5.9063,8709,0
+ARTW.US,D,20130419,000000,5.8931,6.0159,5.8674,6.0148,1821,0
+ARTW.US,D,20130422,000000,6.0132,6.0132,5.8382,5.8382,12118,0
+ARTW.US,D,20130423,000000,5.8382,6.1788,5.8382,6.0328,18512,0
+ARTW.US,D,20130424,000000,6.1301,6.2274,6.0328,6.0523,7081,0
+ARTW.US,D,20130425,000000,6.0815,6.3733,6.0523,6.2274,27253,0
+ARTW.US,D,20130426,000000,6.2625,6.3733,6.0863,6.1982,2495,0
+ARTW.US,D,20130429,000000,6.315,6.315,6.0328,6.1982,9230,0
+ARTW.US,D,20130430,000000,6.1788,6.1797,6.0036,6.0036,12650,0
+ARTW.US,D,20130501,000000,5.955,6.0912,5.702,5.702,5273,0
+ARTW.US,D,20130502,000000,5.7701,5.8577,5.7701,5.7701,9080,0
+ARTW.US,D,20130503,000000,5.7117,6.0035,5.7117,5.8285,3878,0
+ARTW.US,D,20130506,000000,5.8674,5.8868,5.8577,5.8577,1027,0
+ARTW.US,D,20130507,000000,6.0036,6.0036,5.9452,5.9938,7367,0
+ARTW.US,D,20130508,000000,5.9842,6.0527,5.9842,6.0527,929,0
+ARTW.US,D,20130509,000000,6.0503,6.6653,6.0354,6.6653,20346,0
+ARTW.US,D,20130510,000000,6.568,6.714,6.3442,6.714,11973,0
+ARTW.US,D,20130513,000000,6.4687,6.9085,6.4687,6.867,9482,0
+ARTW.US,D,20130514,000000,6.9085,7.58,6.9085,7.4437,33853,0
+ARTW.US,D,20130515,000000,7.3658,7.58,7.0058,7.58,23011,0
+ARTW.US,D,20130516,000000,7.5313,7.7843,7.2005,7.7843,23408,0
+ARTW.US,D,20130517,000000,7.7745,8.1433,7.6967,7.9205,20931,0
+ARTW.US,D,20130520,000000,7.9886,8.2124,7.9603,8.1248,11916,0
+ARTW.US,D,20130521,000000,7.3756,7.9935,6.8112,7.541,15414,0
+ARTW.US,D,20130522,000000,7.4048,7.4923,7.3464,7.4535,27909,0
+ARTW.US,D,20130523,000000,7.4437,7.4437,7.2983,7.4437,7811,0
+ARTW.US,D,20130524,000000,7.2977,7.395,7.2977,7.3464,5137,0
+ARTW.US,D,20130528,000000,7.5994,7.5994,7.3464,7.502,7533,0
+ARTW.US,D,20130529,000000,7.3075,7.4817,7.3075,7.3075,5598,0
+ARTW.US,D,20130530,000000,7.3367,7.4505,7.3367,7.4505,205,0
+ARTW.US,D,20130531,000000,7.3172,7.4145,7.2296,7.2296,11359,0
+ARTW.US,D,20130603,000000,7.327,7.4184,7.3075,7.3367,1068,0
+ARTW.US,D,20130604,000000,7.4291,7.4418,7.2987,7.3561,2617,0
+ARTW.US,D,20130605,000000,7.2977,7.5118,7.1032,7.2491,6783,0
+ARTW.US,D,20130606,000000,7.288,7.3755,7.288,7.3755,756,0
+ARTW.US,D,20130607,000000,7.395,7.395,7.3464,7.395,7653,0
+ARTW.US,D,20130610,000000,7.4048,7.4923,7.3367,7.434,7913,0
+ARTW.US,D,20130611,000000,7.3561,7.434,7.2588,7.2588,8312,0
+ARTW.US,D,20130612,000000,7.2977,7.2977,7.2296,7.2393,7505,0
+ARTW.US,D,20130613,000000,7.2783,7.4923,7.2783,7.395,4717,0
+ARTW.US,D,20130614,000000,7.3172,7.4826,7.2977,7.3464,9106,0
+ARTW.US,D,20130617,000000,7.3853,7.395,7.3853,7.395,2159,0
+ARTW.US,D,20130618,000000,7.327,7.4437,7.3113,7.3561,7272,0
+ARTW.US,D,20130619,000000,7.3464,7.4437,7.327,7.327,4111,0
+ARTW.US,D,20130620,000000,7.3464,7.3561,7.2491,7.2491,4364,0
+ARTW.US,D,20130621,000000,7.2977,7.2977,7.2033,7.288,11478,0
+ARTW.US,D,20130624,000000,7.2005,7.2134,7.0545,7.1032,5734,0
+ARTW.US,D,20130625,000000,7.0642,7.1226,7.0642,7.1226,2488,0
+ARTW.US,D,20130626,000000,7.1226,7.142,7.0058,7.1226,4096,0
+ARTW.US,D,20130627,000000,7.1032,7.3737,7.1032,7.2005,3467,0
+ARTW.US,D,20130628,000000,7.2296,7.4437,6.9767,7.4437,1762,0
+ARTW.US,D,20130701,000000,7.074,7.434,7.074,7.181,1336,0
+ARTW.US,D,20130702,000000,7.4632,7.4632,7.2005,7.2393,17477,0
+ARTW.US,D,20130703,000000,7.3707,7.3795,7.2977,7.2977,925,0
+ARTW.US,D,20130705,000000,7.3561,7.4437,7.327,7.43,3803,0
+ARTW.US,D,20130708,000000,7.3347,7.4437,7.327,7.3562,2826,0
+ARTW.US,D,20130709,000000,7.4437,7.4729,7.3172,7.434,2981,0
+ARTW.US,D,20130710,000000,7.4729,7.541,7.3658,7.3658,3954,0
+ARTW.US,D,20130711,000000,7.4826,7.5215,7.4145,7.502,2056,0
+ARTW.US,D,20130712,000000,7.5118,7.5479,7.3658,7.3658,8501,0
+ARTW.US,D,20130715,000000,7.3853,7.3853,6.4172,6.422,95315,0
+ARTW.US,D,20130716,000000,6.7042,6.7042,6.4707,6.6166,19841,0
+ARTW.US,D,20130717,000000,6.7528,6.7918,6.6653,6.7665,12155,0
+ARTW.US,D,20130718,000000,6.6166,6.7624,6.6166,6.7227,4194,0
+ARTW.US,D,20130719,000000,6.7237,6.7237,6.675,6.6751,514,0
+ARTW.US,D,20130722,000000,6.6653,6.7236,6.5777,6.6166,4645,0
+ARTW.US,D,20130723,000000,6.5972,6.7042,6.5875,6.6653,3313,0
+ARTW.US,D,20130724,000000,6.6458,6.7237,6.6392,6.6945,1274,0
+ARTW.US,D,20130725,000000,6.7042,6.8307,6.6848,6.8307,5291,0
+ARTW.US,D,20130726,000000,6.8861,6.8861,6.6555,6.6555,1162,0
+ARTW.US,D,20130729,000000,6.6263,6.8015,6.5972,6.714,7963,0
+ARTW.US,D,20130730,000000,6.6348,6.675,6.6348,6.675,514,0
+ARTW.US,D,20130731,000000,6.675,6.821,6.6653,6.821,3083,0
+ARTW.US,D,20130801,000000,6.714,6.714,6.714,6.714,103,0
+ARTW.US,D,20130802,000000,6.782,6.8112,6.7625,6.8112,3391,0
+ARTW.US,D,20130805,000000,6.6556,6.8112,6.6556,6.8112,3144,0
+ARTW.US,D,20130806,000000,6.9183,6.9183,6.6662,6.7723,6341,0
+ARTW.US,D,20130807,000000,6.7918,6.8113,6.6847,6.8112,4829,0
+ARTW.US,D,20130808,000000,6.889,6.889,6.8405,6.8598,720,0
+ARTW.US,D,20130809,000000,6.8502,6.928,6.7723,6.7723,3648,0
+ARTW.US,D,20130812,000000,6.8958,6.8958,6.782,6.889,1795,0
+ARTW.US,D,20130813,000000,6.7918,6.9084,6.7918,6.8112,1785,0
+ARTW.US,D,20130814,000000,6.928,6.928,6.9084,6.9085,4217,0
+ARTW.US,D,20130816,000000,6.821,6.9085,6.8112,6.8112,2751,0
+ARTW.US,D,20130819,000000,6.8112,6.8696,6.6166,6.6847,6171,0
+ARTW.US,D,20130820,000000,6.7042,6.8307,6.6263,6.8015,4801,0
+ARTW.US,D,20130821,000000,6.8307,6.8696,6.7042,6.7043,3895,0
+ARTW.US,D,20130822,000000,6.8112,6.8598,6.6955,6.8307,1079,0
+ARTW.US,D,20130823,000000,6.8112,6.8598,6.7625,6.8598,801,0
+ARTW.US,D,20130826,000000,6.8598,6.9084,6.6995,6.9084,1685,0
+ARTW.US,D,20130827,000000,6.8598,6.8598,6.7635,6.8112,3397,0
+ARTW.US,D,20130828,000000,6.8112,6.8112,6.714,6.7625,4786,0
+ARTW.US,D,20130829,000000,6.7918,6.8112,6.7918,6.8112,2672,0
+ARTW.US,D,20130830,000000,6.8112,6.8598,6.8015,6.821,2981,0
+ARTW.US,D,20130903,000000,6.8598,6.8598,6.7237,6.8112,2159,0
+ARTW.US,D,20130904,000000,6.7334,6.8598,6.7334,6.8598,2971,0
+ARTW.US,D,20130905,000000,6.7431,6.8598,6.6263,6.8598,5572,0
+ARTW.US,D,20130906,000000,6.8307,6.8307,6.8112,6.821,2845,0
+ARTW.US,D,20130909,000000,6.7918,6.821,6.7625,6.821,1799,0
+ARTW.US,D,20130910,000000,6.8015,6.8287,6.7042,6.7042,6115,0
+ARTW.US,D,20130911,000000,6.7723,6.8987,6.7723,6.8112,1027,0
+ARTW.US,D,20130912,000000,6.8112,6.8161,6.8112,6.8112,633,0
+ARTW.US,D,20130913,000000,6.8112,6.8643,6.8015,6.8211,4214,0
+ARTW.US,D,20130916,000000,6.8988,6.8988,6.6945,6.8502,7528,0
+ARTW.US,D,20130917,000000,6.8501,6.8501,6.709,6.7625,2364,0
+ARTW.US,D,20130918,000000,6.8015,6.8483,6.8015,6.8015,4031,0
+ARTW.US,D,20130919,000000,6.7334,6.8122,6.7334,6.8122,4270,0
+ARTW.US,D,20130920,000000,6.8502,6.8502,6.7723,6.8405,739,0
+ARTW.US,D,20130923,000000,6.8589,6.9085,6.8589,6.9085,3210,0
+ARTW.US,D,20130924,000000,6.9085,6.9085,6.8112,6.9085,1130,0
+ARTW.US,D,20130925,000000,6.821,6.9084,6.821,6.821,9463,0
+ARTW.US,D,20130926,000000,6.8405,6.8405,6.8405,6.8405,412,0
+ARTW.US,D,20130927,000000,6.8598,6.8988,6.8598,6.8988,514,0
+ARTW.US,D,20130930,000000,6.6166,6.8307,6.6166,6.7625,7914,0
+ARTW.US,D,20131001,000000,6.7237,6.821,6.7237,6.7237,6577,0
+ARTW.US,D,20131002,000000,6.714,6.7237,6.714,6.714,3494,0
+ARTW.US,D,20131003,000000,6.6653,6.7334,6.6263,6.714,6372,0
+ARTW.US,D,20131004,000000,6.7237,6.7237,6.6653,6.6653,617,0
+ARTW.US,D,20131007,000000,6.6458,6.675,6.6166,6.6166,1027,0
+ARTW.US,D,20131008,000000,6.6653,6.6847,6.6653,6.6847,617,0
+ARTW.US,D,20131009,000000,6.6263,6.7625,6.6263,6.6945,9847,0
+ARTW.US,D,20131010,000000,6.6555,6.7334,6.6555,6.7334,205,0
+ARTW.US,D,20131011,000000,6.714,6.714,6.6662,6.714,1490,0
+ARTW.US,D,20131014,000000,6.714,6.7334,5.7409,5.8382,57215,0
+ARTW.US,D,20131015,000000,5.848,6.0133,5.7895,5.8382,17281,0
+ARTW.US,D,20131016,000000,5.9647,5.9647,5.7895,5.8382,5858,0
+ARTW.US,D,20131017,000000,5.8285,5.8285,5.2835,5.556,61458,0
+ARTW.US,D,20131018,000000,5.5657,5.5657,5.2543,5.5268,31346,0
+ARTW.US,D,20131021,000000,5.4782,5.6144,5.303,5.449,12641,0
+ARTW.US,D,20131022,000000,5.5171,5.6338,5.4295,5.4879,13771,0
+ARTW.US,D,20131023,000000,5.5171,5.6436,5.5171,5.5842,5149,0
+ARTW.US,D,20131024,000000,5.5657,5.7895,5.5657,5.7895,7502,0
+ARTW.US,D,20131025,000000,5.8187,5.8187,5.5756,5.7788,11747,0
+ARTW.US,D,20131028,000000,5.7895,5.7895,5.449,5.4782,13052,0
+ARTW.US,D,20131029,000000,5.5463,5.7895,5.5463,5.6436,1747,0
+ARTW.US,D,20131030,000000,5.6144,5.6728,5.5657,5.5852,8941,0
+ARTW.US,D,20131031,000000,5.4957,5.4957,5.3906,5.4003,10649,0
+ARTW.US,D,20131101,000000,5.3614,5.5852,5.3614,5.4003,10483,0
+ARTW.US,D,20131104,000000,5.5755,5.5755,5.3322,5.5073,4929,0
+ARTW.US,D,20131105,000000,5.8674,6.0328,5.8382,5.848,32681,0
+ARTW.US,D,20131106,000000,5.9452,5.9452,5.848,5.8965,14799,0
+ARTW.US,D,20131107,000000,5.8868,6.0717,5.848,5.8674,10791,0
+ARTW.US,D,20131108,000000,5.916,6.0133,5.8868,6.0133,6063,0
+ARTW.US,D,20131111,000000,6.0717,6.0717,6.0133,6.0425,20354,0
+ARTW.US,D,20131112,000000,6.0523,6.0523,6.0133,6.0425,11408,0
+ARTW.US,D,20131113,000000,6.0425,6.0425,5.9452,6.023,1850,0
+ARTW.US,D,20131114,000000,6.023,6.0523,6.0133,6.0425,6475,0
+ARTW.US,D,20131115,000000,6.0815,6.1593,6.0717,6.1203,4830,0
+ARTW.US,D,20131118,000000,6.0912,6.0912,5.9842,5.9842,4933,0
+ARTW.US,D,20131119,000000,5.9842,6.0328,5.9842,5.9842,3850,0
+ARTW.US,D,20131120,000000,5.9355,6.1107,5.9355,6.0133,13669,0
+ARTW.US,D,20131121,000000,6.1122,6.1122,6.0133,6.0133,1112,0
+ARTW.US,D,20131122,000000,6.2309,6.2309,6.0412,6.0412,261,0
+ARTW.US,D,20131125,000000,6.0727,6.221,6.0628,6.2013,3235,0
+ARTW.US,D,20131126,000000,6.2111,6.2111,6.0232,6.0232,2325,0
+ARTW.US,D,20131127,000000,6.0628,6.0628,5.9342,5.9738,4651,0
+ARTW.US,D,20131129,000000,6.0529,6.1805,5.958,6.1805,1329,0
+ARTW.US,D,20131202,000000,6.1716,6.1815,5.9342,6.0826,4145,0
+ARTW.US,D,20131203,000000,6.1221,6.1221,6.0331,6.1122,1112,0
+ARTW.US,D,20131204,000000,6.0331,6.0331,5.9441,6.0133,2224,0
+ARTW.US,D,20131205,000000,6.0331,6.0727,5.9837,6.0529,2325,0
+ARTW.US,D,20131206,000000,5.9441,6.0331,5.9144,5.9837,6774,0
+ARTW.US,D,20131209,000000,5.9936,5.9936,5.8353,5.9243,5229,0
+ARTW.US,D,20131210,000000,5.9243,5.954,5.8353,5.8353,10212,0
+ARTW.US,D,20131211,000000,5.8848,5.9342,5.8452,5.8452,3438,0
+ARTW.US,D,20131212,000000,5.8364,5.8401,5.8353,5.8353,1973,0
+ARTW.US,D,20131213,000000,5.8551,5.865,5.8353,5.8353,1618,0
+ARTW.US,D,20131216,000000,5.8848,5.9936,5.8703,5.9936,7739,0
+ARTW.US,D,20131217,000000,5.9144,5.9144,5.9144,5.9144,202,0
+ARTW.US,D,20131218,000000,5.8551,5.9342,5.7859,5.9243,2831,0
+ARTW.US,D,20131219,000000,5.8056,5.8848,5.7859,5.8353,4348,0
+ARTW.US,D,20131220,000000,5.8452,5.9243,5.8353,5.8353,2761,0
+ARTW.US,D,20131223,000000,5.8353,5.8848,5.8353,5.8848,6774,0
+ARTW.US,D,20131224,000000,5.8749,5.8749,5.6877,5.8749,6078,0
+ARTW.US,D,20131226,000000,5.7957,5.9243,5.7957,5.9243,8792,0
+ARTW.US,D,20131227,000000,5.9144,5.9243,5.8848,5.8848,1820,0
+ARTW.US,D,20131230,000000,5.9342,5.9342,5.8353,5.9243,7886,0
+ARTW.US,D,20131231,000000,5.9342,6.043,5.865,6.0232,2224,0
+ARTW.US,D,20140102,000000,5.954,6.1609,5.8586,6.0727,6568,0
+ARTW.US,D,20140103,000000,6.1617,6.1617,6.0727,6.137,7357,0
+ARTW.US,D,20140106,000000,6.1815,6.1815,6.1122,6.1419,4449,0
+ARTW.US,D,20140107,000000,6.1815,6.2309,6.0628,6.1221,5561,0
+ARTW.US,D,20140108,000000,6.0331,6.1617,6.0331,6.1617,2730,0
+ARTW.US,D,20140109,000000,6.1815,6.1815,6.0529,6.0529,3134,0
+ARTW.US,D,20140110,000000,6.1122,6.1122,6.043,6.043,7381,0
+ARTW.US,D,20140113,000000,6.043,6.1221,6.043,6.1122,2123,0
+ARTW.US,D,20140114,000000,6.0727,6.0727,6.0727,6.0727,2831,0
+ARTW.US,D,20140115,000000,6.0727,6.132,6.0529,6.0529,8190,0
+ARTW.US,D,20140116,000000,6.053,6.053,5.9837,5.9837,10058,0
+ARTW.US,D,20140117,000000,5.9837,6.0529,5.9441,6.0529,5055,0
+ARTW.US,D,20140121,000000,6.0826,6.132,5.9441,6.0331,7179,0
+ARTW.US,D,20140122,000000,5.9837,6.0133,5.954,6.0034,1820,0
+ARTW.US,D,20140123,000000,5.9441,5.9441,5.7859,5.8749,18200,0
+ARTW.US,D,20140124,000000,5.8749,5.9342,5.7859,5.9342,2932,0
+ARTW.US,D,20140127,000000,5.9837,5.9837,5.7957,5.9342,2730,0
+ARTW.US,D,20140128,000000,5.9639,5.9639,5.9342,5.9342,1618,0
+ARTW.US,D,20140129,000000,5.9243,5.9243,5.8452,5.8551,506,0
+ARTW.US,D,20140130,000000,5.954,5.954,5.7364,5.7562,3943,0
+ARTW.US,D,20140131,000000,5.8155,5.9441,5.7463,5.8353,6370,0
+ARTW.US,D,20140203,000000,5.865,5.8848,5.8353,5.8353,7948,0
+ARTW.US,D,20140204,000000,5.8848,5.8848,5.8848,5.8848,2415,0
+ARTW.US,D,20140205,000000,5.8007,5.8353,5.7957,5.7958,6318,0
+ARTW.US,D,20140206,000000,5.864,5.8848,5.864,5.8848,1097,0
+ARTW.US,D,20140207,000000,5.8121,5.8352,5.7166,5.8254,10158,0
+ARTW.US,D,20140210,000000,5.8353,5.8848,5.8353,5.8353,6417,0
+ARTW.US,D,20140211,000000,5.8453,6.0034,5.8453,5.9342,5779,0
+ARTW.US,D,20140212,000000,5.9342,6.043,5.8452,5.8551,6115,0
+ARTW.US,D,20140213,000000,5.865,6.0331,5.7364,6.0331,8685,0
+ARTW.US,D,20140214,000000,5.717,6.1815,5.717,6.132,1518,0
+ARTW.US,D,20140218,000000,5.7957,5.9342,5.7859,5.9342,3734,0
+ARTW.US,D,20140219,000000,5.8155,5.9936,5.8155,5.9936,1152,0
+ARTW.US,D,20140220,000000,5.8651,5.9243,5.8155,5.8365,4255,0
+ARTW.US,D,20140221,000000,5.8353,5.8353,5.7365,5.776,6132,0
+ARTW.US,D,20140224,000000,5.776,5.7918,5.7517,5.758,11923,0
+ARTW.US,D,20140225,000000,5.8665,5.9045,5.8353,5.8354,15160,0
+ARTW.US,D,20140226,000000,5.8353,5.9342,5.8254,5.9342,6875,0
+ARTW.US,D,20140227,000000,5.9342,5.9342,5.8848,5.9299,5861,0
+ARTW.US,D,20140228,000000,5.9243,5.9442,5.88,5.88,6255,0
+ARTW.US,D,20140303,000000,5.8749,5.8749,5.8749,5.8749,220,0
+ARTW.US,D,20140304,000000,5.8496,6.0331,5.8496,5.8848,8847,0
+ARTW.US,D,20140305,000000,5.7957,6.0331,5.7957,5.8452,12550,0
+ARTW.US,D,20140306,000000,5.9342,6.0331,5.8897,5.8897,1837,0
+ARTW.US,D,20140307,000000,5.9837,5.9837,5.8848,5.9539,4542,0
+ARTW.US,D,20140310,000000,5.9045,6.0331,5.8749,5.9342,5454,0
+ARTW.US,D,20140311,000000,5.9342,6.0034,5.8353,6.0034,9231,0
+ARTW.US,D,20140312,000000,5.9342,6.033,5.9342,5.9738,6697,0
+ARTW.US,D,20140313,000000,5.9881,5.9995,5.9244,5.9244,5421,0
+ARTW.US,D,20140314,000000,5.9342,5.9342,5.8353,5.8353,3331,0
+ARTW.US,D,20140317,000000,5.9243,5.9338,5.8709,5.8848,24987,0
+ARTW.US,D,20140318,000000,5.8848,5.9837,5.8848,5.9322,8668,0
+ARTW.US,D,20140319,000000,5.8689,5.8848,5.8453,5.8848,1644,0
+ARTW.US,D,20140320,000000,5.8949,5.9397,5.8946,5.9397,1515,0
+ARTW.US,D,20140321,000000,5.9342,5.9837,5.895,5.9837,3259,0
+ARTW.US,D,20140324,000000,5.8956,6.0232,5.8956,6.0232,4588,0
+ARTW.US,D,20140325,000000,5.8947,6.0529,5.8947,5.9342,6409,0
+ARTW.US,D,20140326,000000,5.9342,6.0727,5.9342,5.954,3438,0
+ARTW.US,D,20140327,000000,5.9584,6.0726,5.9342,6.0628,15395,0
+ARTW.US,D,20140328,000000,6.0826,6.2013,5.954,6.1815,8522,0
+ARTW.US,D,20140331,000000,6.3298,6.5276,6.132,6.4287,19518,0
+ARTW.US,D,20140401,000000,6.4386,6.6651,6.4288,6.4288,9811,0
+ARTW.US,D,20140402,000000,6.4782,6.5771,6.4485,6.5573,9476,0
+ARTW.US,D,20140403,000000,6.2705,6.5275,6.2408,6.451,1413,0
+ARTW.US,D,20140404,000000,6.3694,6.3694,6.1815,6.3002,7909,0
+ARTW.US,D,20140407,000000,6.3298,6.3298,6.1815,6.2201,5631,0
+ARTW.US,D,20140408,000000,6.2705,6.3397,6.1815,6.1815,4304,0
+ARTW.US,D,20140409,000000,6.1825,6.2803,6.1825,6.2803,795,0
+ARTW.US,D,20140410,000000,6.1815,6.1815,6.1815,6.1815,528,0
+ARTW.US,D,20140411,000000,6.2805,6.3783,6.2309,6.2725,6245,0
+ARTW.US,D,20140414,000000,6.1816,6.2098,5.9045,5.9342,18878,0
+ARTW.US,D,20140415,000000,5.9738,5.9836,5.7364,5.7562,38923,0
+ARTW.US,D,20140416,000000,5.7463,5.9341,5.7463,5.9341,1603,0
+ARTW.US,D,20140417,000000,5.9243,5.9342,5.8056,5.8056,9212,0
+ARTW.US,D,20140421,000000,5.8353,5.8551,5.8244,5.8254,4637,0
+ARTW.US,D,20140422,000000,5.8155,6.0331,5.7913,5.9639,6572,0
+ARTW.US,D,20140423,000000,6.2057,6.2057,5.95,5.9837,1485,0
+ARTW.US,D,20140424,000000,5.9837,6.1564,5.8614,5.9144,2546,0
+ARTW.US,D,20140425,000000,5.8452,6.0331,5.8353,6.0331,2008,0
+ARTW.US,D,20140428,000000,6.0628,6.0628,5.9342,5.9441,1068,0
+ARTW.US,D,20140429,000000,5.9837,6.0826,5.9837,6.0826,482,0
+ARTW.US,D,20140430,000000,6.0389,6.0389,5.9837,5.9837,2027,0
+ARTW.US,D,20140501,000000,5.9838,6.1123,5.9838,6.0867,5854,0
+ARTW.US,D,20140502,000000,6.0925,6.0951,5.8848,5.9045,4306,0
+ARTW.US,D,20140505,000000,5.9342,6.03,5.8551,5.8849,5881,0
+ARTW.US,D,20140506,000000,5.9441,6.043,5.9441,5.9639,1405,0
+ARTW.US,D,20140507,000000,5.954,5.9639,5.9144,5.9639,2321,0
+ARTW.US,D,20140508,000000,5.954,5.954,5.9243,5.9244,12077,0
+ARTW.US,D,20140509,000000,5.9342,5.9393,5.9243,5.9342,2321,0
+ARTW.US,D,20140512,000000,5.9244,5.9738,5.9244,5.9639,5953,0
+ARTW.US,D,20140513,000000,5.9441,6.0222,5.9342,6.0222,1152,0
+ARTW.US,D,20140514,000000,5.9243,5.9342,5.8946,5.9243,2367,0
+ARTW.US,D,20140515,000000,5.8749,5.9342,5.8749,5.8904,2358,0
+ARTW.US,D,20140516,000000,5.8848,5.8848,5.8848,5.8848,1436,0
+ARTW.US,D,20140519,000000,5.8353,5.8907,5.7463,5.7463,10572,0
+ARTW.US,D,20140520,000000,5.8148,5.8148,5.6376,5.7364,14644,0
+ARTW.US,D,20140521,000000,5.7165,5.7562,5.6771,5.7561,3943,0
+ARTW.US,D,20140522,000000,5.687,5.687,5.687,5.687,165,0
+ARTW.US,D,20140523,000000,5.8848,5.9342,5.8354,5.9242,8430,0
+ARTW.US,D,20140527,000000,5.6978,5.8749,5.6978,5.8116,2603,0
+ARTW.US,D,20140528,000000,5.6879,5.9184,5.6879,5.7661,8505,0
+ARTW.US,D,20140529,000000,5.7364,5.7364,5.687,5.7364,2913,0
+ARTW.US,D,20140530,000000,5.6871,5.7464,5.6871,5.7463,1553,0
+ARTW.US,D,20140602,000000,5.7888,5.7888,5.7463,5.7463,967,0
+ARTW.US,D,20140604,000000,5.9342,5.9342,5.7463,5.9144,2461,0
+ARTW.US,D,20140605,000000,5.8353,5.8353,5.7661,5.7661,820,0
+ARTW.US,D,20140606,000000,5.7265,5.8353,5.7265,5.8353,1715,0
+ARTW.US,D,20140609,000000,5.7859,5.8353,5.7364,5.7463,3249,0
+ARTW.US,D,20140610,000000,5.8056,5.9144,5.8056,5.9144,2528,0
+ARTW.US,D,20140611,000000,5.7383,5.8946,5.7383,5.8848,2528,0
+ARTW.US,D,20140612,000000,5.8352,5.8353,5.8352,5.8353,3790,0
+ARTW.US,D,20140613,000000,5.7562,5.7562,5.7562,5.7562,268,0
+ARTW.US,D,20140616,000000,5.7365,5.7471,5.7365,5.7471,1319,0
+ARTW.US,D,20140617,000000,5.8923,5.8923,5.7562,5.8916,3092,0
+ARTW.US,D,20140618,000000,5.7572,5.8037,5.7562,5.7859,1163,0
+ARTW.US,D,20140619,000000,5.7868,5.9243,5.7868,5.8832,1354,0
+ARTW.US,D,20140620,000000,5.7572,5.855,5.7562,5.7562,2733,0
+ARTW.US,D,20140623,000000,5.9243,5.9243,5.7891,5.9144,1213,0
+ARTW.US,D,20140624,000000,5.9243,5.9243,5.877,5.8946,3338,0
+ARTW.US,D,20140626,000000,5.8353,5.8551,5.7562,5.7562,8565,0
+ARTW.US,D,20140627,000000,5.8056,5.8353,5.4496,5.5782,14146,0
+ARTW.US,D,20140630,000000,5.5089,5.687,5.5089,5.6771,1886,0
+ARTW.US,D,20140701,000000,5.5584,5.7364,5.5485,5.634,7352,0
+ARTW.US,D,20140702,000000,5.6672,5.8254,5.6672,5.7859,7078,0
+ARTW.US,D,20140703,000000,5.687,5.7067,5.687,5.6871,1466,0
+ARTW.US,D,20140707,000000,5.5979,5.7877,5.5387,5.5486,6090,0
+ARTW.US,D,20140708,000000,5.588,5.6672,5.588,5.6672,1213,0
+ARTW.US,D,20140709,000000,5.8155,5.8155,5.5386,5.5584,3633,0
+ARTW.US,D,20140710,000000,5.5584,5.6167,5.5386,5.5386,7338,0
+ARTW.US,D,20140711,000000,5.6177,5.6375,5.5387,5.6375,1677,0
+ARTW.US,D,20140714,000000,5.6375,5.6375,5.5387,5.6375,1426,0
+ARTW.US,D,20140715,000000,5.6296,5.7957,5.5584,5.7365,3102,0
+ARTW.US,D,20140716,000000,5.7561,5.7561,5.6994,5.6994,1218,0
+ARTW.US,D,20140717,000000,5.6474,5.7859,5.6177,5.7859,1127,0
+ARTW.US,D,20140718,000000,5.6968,5.7166,5.6474,5.7067,556,0
+ARTW.US,D,20140721,000000,5.6474,5.6474,5.6474,5.6474,115,0
+ARTW.US,D,20140722,000000,5.6484,5.6484,5.6484,5.6484,227,0
+ARTW.US,D,20140723,000000,5.6493,5.6699,5.6493,5.6699,1745,0
+ARTW.US,D,20140724,000000,5.6474,5.7562,5.6375,5.6474,4333,0
+ARTW.US,D,20140725,000000,5.6573,5.6672,5.6474,5.6672,672,0
+ARTW.US,D,20140728,000000,5.6474,5.6474,5.6474,5.6474,101,0
+ARTW.US,D,20140729,000000,5.6474,5.6474,5.6474,5.6474,153,0
+ARTW.US,D,20140730,000000,5.6474,5.6474,5.6474,5.6474,303,0
+ARTW.US,D,20140731,000000,5.6474,5.6887,5.6474,5.6544,2045,0
+ARTW.US,D,20140801,000000,5.6276,5.6375,5.588,5.6375,1622,0
+ARTW.US,D,20140804,000000,5.5979,5.5979,5.5979,5.5979,119,0
+ARTW.US,D,20140805,000000,5.5979,5.8353,5.4496,5.5386,65542,0
+ARTW.US,D,20140806,000000,5.4496,5.6968,5.4397,5.5979,38637,0
+ARTW.US,D,20140807,000000,5.4694,5.6078,5.4397,5.5385,30940,0
+ARTW.US,D,20140808,000000,5.4496,5.6078,5.4397,5.4397,56694,0
+ARTW.US,D,20140811,000000,5.4793,5.578,5.4199,5.4496,3867,0
+ARTW.US,D,20140812,000000,5.5386,5.588,5.4298,5.4397,5617,0
+ARTW.US,D,20140813,000000,5.5386,5.6573,5.4397,5.4402,70258,0
+ARTW.US,D,20140814,000000,5.4001,5.4001,5.4001,5.4001,261,0
+ARTW.US,D,20140815,000000,5.4199,5.4595,5.4199,5.4595,394,0
+ARTW.US,D,20140818,000000,5.6573,5.6672,5.4298,5.4298,2647,0
+ARTW.US,D,20140819,000000,5.5386,5.5505,5.2023,5.2023,8146,0
+ARTW.US,D,20140820,000000,5.232,5.5916,5.232,5.3517,1594,0
+ARTW.US,D,20140821,000000,5.3408,5.5089,5.2023,5.2518,2796,0
+ARTW.US,D,20140822,000000,5.2023,5.2617,5.2023,5.2222,2604,0
+ARTW.US,D,20140825,000000,5.2518,5.2518,5.2023,5.2023,6125,0
+ARTW.US,D,20140826,000000,5.2023,5.304,5.0935,5.242,9034,0
+ARTW.US,D,20140827,000000,5.1133,5.291,5.1133,5.2419,3235,0
+ARTW.US,D,20140828,000000,5.2813,5.2913,5.1301,5.2814,2174,0
+ARTW.US,D,20140829,000000,5.1825,5.4199,5.1034,5.2716,12138,0
+ARTW.US,D,20140902,000000,5.2706,5.41,5.1183,5.41,9033,0
+ARTW.US,D,20140903,000000,5.4496,5.4595,5.143,5.1727,2806,0
+ARTW.US,D,20140904,000000,5.4397,5.9639,5.0935,5.1232,6324,0
+ARTW.US,D,20140905,000000,5.0935,5.1727,5.0935,5.1727,1547,0
+ARTW.US,D,20140908,000000,5.1133,5.2201,5.0935,5.1701,1188,0
+ARTW.US,D,20140909,000000,5.1133,5.228,5.0935,5.0935,5871,0
+ARTW.US,D,20140910,000000,5.0738,5.1924,4.9452,4.9551,9896,0
+ARTW.US,D,20140911,000000,4.965,5.1428,4.965,5.0441,1330,0
+ARTW.US,D,20140912,000000,4.9946,5.0738,4.9946,5.0677,5839,0
+ARTW.US,D,20140915,000000,5.0144,5.054,4.965,4.9847,4156,0
+ARTW.US,D,20140916,000000,4.9452,4.9846,4.9452,4.9764,1426,0
+ARTW.US,D,20140917,000000,4.9847,4.9847,4.8562,4.9056,5659,0
+ARTW.US,D,20140918,000000,4.9521,4.9729,4.8759,4.9729,1527,0
+ARTW.US,D,20140919,000000,4.9353,4.9452,4.8661,4.9452,4211,0
+ARTW.US,D,20140922,000000,4.9353,4.9452,4.7078,4.7078,14544,0
+ARTW.US,D,20140923,000000,4.7078,4.8433,4.7078,4.7968,11433,0
+ARTW.US,D,20140924,000000,4.7968,4.8463,4.7968,4.8365,4416,0
+ARTW.US,D,20140925,000000,4.8661,5.0935,4.7475,5.0935,7080,0
+ARTW.US,D,20140926,000000,4.9056,5.0688,4.7869,4.9353,12471,0
+ARTW.US,D,20140929,000000,4.8957,4.9452,4.8661,4.8957,13292,0
+ARTW.US,D,20140930,000000,4.9452,4.9452,4.8957,4.9452,2760,0
+ARTW.US,D,20141001,000000,4.8759,4.9452,4.7671,4.9452,4149,0
+ARTW.US,D,20141002,000000,4.8562,4.8562,4.7671,4.7968,2916,0
+ARTW.US,D,20141003,000000,4.7573,4.7573,4.7573,4.7573,239,0
+ARTW.US,D,20141006,000000,4.8135,4.8135,4.8135,4.8135,163,0
+ARTW.US,D,20141007,000000,4.8166,5.4298,4.8166,5.054,20775,0
+ARTW.US,D,20141008,000000,5.0441,5.054,4.7474,4.8463,27555,0
+ARTW.US,D,20141009,000000,4.8957,5.1628,4.7573,4.8166,18690,0
+ARTW.US,D,20141010,000000,5.0441,5.0442,4.8621,4.9848,11703,0
+ARTW.US,D,20141013,000000,5.0639,5.8551,5.0639,5.6771,34199,0
+ARTW.US,D,20141014,000000,5.8848,5.8848,5.2023,5.7166,23319,0
+ARTW.US,D,20141015,000000,5.7957,7.0024,5.2617,5.6078,214604,0
+ARTW.US,D,20141016,000000,5.0046,5.588,4.9946,5.1925,13849,0
+ARTW.US,D,20141017,000000,5.2419,5.499,5.2122,5.232,31137,0
+ARTW.US,D,20141020,000000,5.3111,5.5089,5.238,5.3408,5258,0
+ARTW.US,D,20141021,000000,5.5089,5.5188,5.2122,5.232,5440,0
+ARTW.US,D,20141022,000000,5.2023,5.3606,5.054,5.054,10379,0
+ARTW.US,D,20141023,000000,5.054,5.6968,5.0441,5.2419,89105,0
+ARTW.US,D,20141024,000000,5.3705,5.4496,5.2617,5.3705,17656,0
+ARTW.US,D,20141027,000000,5.321,5.4496,5.2221,5.3779,21462,0
+ARTW.US,D,20141028,000000,5.3902,5.4496,5.2221,5.4001,9960,0
+ARTW.US,D,20141029,000000,5.4199,5.4199,5.2221,5.2814,12944,0
+ARTW.US,D,20141030,000000,5.321,5.5188,5.321,5.5188,3196,0
+ARTW.US,D,20141031,000000,5.4793,5.5584,5.4199,5.5584,7347,0
+ARTW.US,D,20141103,000000,5.5485,5.5782,5.4694,5.499,5211,0
+ARTW.US,D,20141104,000000,5.4397,5.5584,5.4001,5.4496,5624,0
+ARTW.US,D,20141105,000000,5.4587,5.5368,5.4199,5.5368,3526,0
+ARTW.US,D,20141106,000000,5.4793,5.501,5.2903,5.4001,3539,0
+ARTW.US,D,20141107,000000,5.3508,5.4397,5.3508,5.3508,3438,0
+ARTW.US,D,20141110,000000,5.3606,5.5554,5.3507,5.4199,3660,0
+ARTW.US,D,20141111,000000,5.5485,5.5584,5.41,5.5485,7836,0
+ARTW.US,D,20141112,000000,5.4882,5.489,5.4397,5.4496,1992,0
+ARTW.US,D,20141113,000000,5.4619,5.4743,5.3507,5.3804,4682,0
+ARTW.US,D,20141114,000000,5.3309,5.4694,5.3309,5.4001,1213,0
+ARTW.US,D,20141117,000000,5.3607,5.4397,5.3213,5.4397,1075,0
+ARTW.US,D,20141118,000000,5.4397,5.4634,5.4397,5.4496,1871,0
+ARTW.US,D,20141119,000000,5.3491,5.4792,5.3491,5.3606,1739,0
+ARTW.US,D,20141120,000000,5.3507,5.4793,5.2617,5.4793,9274,0
+ARTW.US,D,20141121,000000,5.3902,5.4793,5.3879,5.4199,6444,0
+ARTW.US,D,20141124,000000,5.4694,5.4694,5.2023,5.2122,23413,0
+ARTW.US,D,20141125,000000,5.2992,5.3536,5.2716,5.3536,450,0
+ARTW.US,D,20141126,000000,5.3309,5.4472,5.321,5.3408,7063,0
+ARTW.US,D,20141128,000000,5.321,5.321,5.1924,5.2321,9737,0
+ARTW.US,D,20141201,000000,5.3309,5.3408,5.1918,5.1924,5403,0
+ARTW.US,D,20141202,000000,5.1924,5.1924,5.1132,5.1132,1567,0
+ARTW.US,D,20141203,000000,5.1034,5.1816,5.1034,5.1232,2795,0
+ARTW.US,D,20141204,000000,5.1034,5.1924,5.1034,5.143,5970,0
+ARTW.US,D,20141205,000000,5.1083,5.1252,5.0836,5.0935,9754,0
+ARTW.US,D,20141208,000000,5.0639,5.0639,5.0441,5.0441,4449,0
+ARTW.US,D,20141209,000000,5.1034,5.1034,4.9551,4.9551,11932,0
+ARTW.US,D,20141210,000000,4.9155,4.9452,4.9056,4.9056,5372,0
+ARTW.US,D,20141211,000000,4.9452,4.9452,4.8957,4.8957,13781,0
+ARTW.US,D,20141212,000000,4.9541,4.965,4.9353,4.9453,2327,0
+ARTW.US,D,20141215,000000,4.9254,4.9254,4.8463,4.9056,4538,0
+ARTW.US,D,20141216,000000,4.8562,4.9254,4.8562,4.8562,3948,0
+ARTW.US,D,20141217,000000,4.8759,4.9551,4.8562,4.9551,2225,0
+ARTW.US,D,20141218,000000,4.9254,4.9673,4.8957,4.9056,412,0
+ARTW.US,D,20141219,000000,4.9252,4.9373,4.8463,4.8957,5382,0
+ARTW.US,D,20141222,000000,4.8463,4.9452,4.8463,4.9452,3644,0
+ARTW.US,D,20141223,000000,4.8463,4.9353,4.8463,4.8957,3641,0
+ARTW.US,D,20141224,000000,4.8563,4.9156,4.8562,4.9155,6319,0
+ARTW.US,D,20141226,000000,4.8562,5.2999,4.8562,4.9452,6524,0
+ARTW.US,D,20141229,000000,4.9551,5.0045,4.9452,4.9551,1805,0
+ARTW.US,D,20141230,000000,5.4298,5.4298,4.8463,4.8957,20598,0
+ARTW.US,D,20141231,000000,4.9453,5.3804,4.9452,5.1509,14964,0
+ARTW.US,D,20150102,000000,5.1034,5.1034,4.9452,5.0738,2305,0
+ARTW.US,D,20150105,000000,4.9452,4.9947,4.8463,4.8908,5723,0
+ARTW.US,D,20150106,000000,4.9056,4.9145,4.8957,4.8957,4247,0
+ARTW.US,D,20150107,000000,4.8957,4.8957,4.8957,4.8957,404,0
+ARTW.US,D,20150108,000000,4.8562,4.9846,4.8463,4.9402,7543,0
+ARTW.US,D,20150109,000000,4.8562,4.9353,4.8562,4.9353,652,0
+ARTW.US,D,20150112,000000,4.9945,4.9945,4.8759,4.8759,4065,0
+ARTW.US,D,20150113,000000,4.8759,4.9847,4.8759,4.8759,1052,0
+ARTW.US,D,20150114,000000,4.8759,4.9317,4.8562,4.9317,1314,0
+ARTW.US,D,20150115,000000,4.8463,4.8562,4.8463,4.8464,6289,0
+ARTW.US,D,20150116,000000,4.8464,4.9311,4.8463,4.8463,4226,0
+ARTW.US,D,20150120,000000,4.8463,4.8463,4.7968,4.7968,2063,0
+ARTW.US,D,20150121,000000,4.7968,4.8166,4.7968,4.8166,2235,0
+ARTW.US,D,20150122,000000,4.8166,4.9254,4.8166,4.8464,1921,0
+ARTW.US,D,20150123,000000,4.7968,4.8364,4.7968,4.8359,6370,0
+ARTW.US,D,20150126,000000,4.8364,4.8759,4.7968,4.8265,4298,0
+ARTW.US,D,20150127,000000,4.9452,4.9945,4.6287,4.8257,13103,0
+ARTW.US,D,20150128,000000,4.876,4.876,4.7079,4.8178,5967,0
+ARTW.US,D,20150129,000000,4.8215,4.8215,4.8215,4.8215,253,0
+ARTW.US,D,20150130,000000,4.7573,4.8067,4.7573,4.7671,11230,0
+ARTW.US,D,20150202,000000,4.7652,4.8067,4.7473,4.7475,2861,0
+ARTW.US,D,20150203,000000,4.7376,4.7969,4.6979,4.7153,7392,0
+ARTW.US,D,20150204,000000,4.7276,4.8364,4.599,4.6485,14245,0
+ARTW.US,D,20150205,000000,4.8264,4.8264,4.599,4.6781,1852,0
+ARTW.US,D,20150206,000000,4.7276,4.8067,4.6979,4.7474,7027,0
+ARTW.US,D,20150209,000000,4.7375,4.7376,4.51,4.51,16669,0
+ARTW.US,D,20150210,000000,4.83,4.83,4.6,4.8172,1480,0
+ARTW.US,D,20150211,000000,4.61,4.738,4.51,4.6899,9350,0
+ARTW.US,D,20150212,000000,4.55,4.86,4.52,4.86,23538,0
+ARTW.US,D,20150213,000000,4.839,4.839,4.61,4.78,1772,0
+ARTW.US,D,20150217,000000,4.65,4.7618,4.65,4.71,1237,0
+ARTW.US,D,20150218,000000,4.736,4.736,4.6,4.6,8600,0
+ARTW.US,D,20150219,000000,4.71,4.71,4.68,4.68,3067,0
+ARTW.US,D,20150220,000000,4.75,4.7592,4.6,4.68,7135,0
+ARTW.US,D,20150223,000000,4.62,4.729,4.6,4.729,904,0
+ARTW.US,D,20150224,000000,4.62,4.62,4.55,4.62,4250,0
+ARTW.US,D,20150225,000000,4.69,4.7381,4.58,4.58,4431,0
+ARTW.US,D,20150226,000000,4.59,4.689,4.56,4.6818,8862,0
+ARTW.US,D,20150227,000000,4.6,4.7254,4.56,4.57,3242,0
+ARTW.US,D,20150302,000000,4.64,4.64,4.55,4.59,4100,0
+ARTW.US,D,20150303,000000,4.73,4.73,4.73,4.73,100,0
+ARTW.US,D,20150304,000000,4.55,4.73,4.55,4.57,7900,0
+ARTW.US,D,20150305,000000,4.58,4.63,4.58,4.6,2200,0
+ARTW.US,D,20150306,000000,4.56,4.57,4.55,4.55,1300,0
+ARTW.US,D,20150309,000000,4.65,4.66,4.55,4.66,1400,0
+ARTW.US,D,20150310,000000,4.55,4.68,4.55,4.6,2500,0
+ARTW.US,D,20150311,000000,4.54,4.67,4.53,4.53,1600,0
+ARTW.US,D,20150312,000000,4.52,4.6,4.52,4.6,500,0
+ARTW.US,D,20150313,000000,4.52,4.52,4.52,4.52,500,0
+ARTW.US,D,20150316,000000,4.59,4.59,4.53,4.53,1800,0
+ARTW.US,D,20150317,000000,4.54,4.54,4.53,4.53,500,0
+ARTW.US,D,20150318,000000,4.54,4.55,4.54,4.55,2800,0
+ARTW.US,D,20150319,000000,4.56,4.56,4.5,4.51,4800,0
+ARTW.US,D,20150320,000000,4.56,4.68,4.56,4.67,5200,0
+ARTW.US,D,20150323,000000,4.69,4.69,4.5,4.54,4100,0
+ARTW.US,D,20150324,000000,4.6,4.7,4.51,4.65,7300,0
+ARTW.US,D,20150325,000000,4.75,4.75,4.6,4.65,1500,0
+ARTW.US,D,20150326,000000,4.63,4.7,4.63,4.7,700,0
+ARTW.US,D,20150327,000000,4.63,4.69,4.58,4.6,5100,0
+ARTW.US,D,20150330,000000,4.6,4.82,4.6,4.75,8000,0
+ARTW.US,D,20150331,000000,4.87,5.1,4.62,4.72,45299,0
+ARTW.US,D,20150401,000000,4.7,4.76,4.52,4.58,8700,0
+ARTW.US,D,20150402,000000,4.65,4.65,4.55,4.6,6200,0
+ARTW.US,D,20150406,000000,4.72,4.9,4.61,4.7,3900,0
+ARTW.US,D,20150407,000000,4.65,4.69,4.58,4.69,1500,0
+ARTW.US,D,20150408,000000,4.68,4.68,4.55,4.55,2600,0
+ARTW.US,D,20150409,000000,4.52,4.6101,4.5,4.51,4651,0
+ARTW.US,D,20150410,000000,4.57,4.58,4.5,4.58,2400,0
+ARTW.US,D,20150413,000000,4.51,4.61,4.5,4.59,5900,0
+ARTW.US,D,20150414,000000,4.5,4.54,4.45,4.54,1700,0
+ARTW.US,D,20150415,000000,4.501,4.5499,4.5,4.5063,3652,0
+ARTW.US,D,20150416,000000,4.5001,4.5101,4.5,4.501,6400,0
+ARTW.US,D,20150417,000000,4.49,4.68,4.49,4.68,28000,0
+ARTW.US,D,20150420,000000,4.4938,4.65,4.27,4.5866,45842,0
+ARTW.US,D,20150421,000000,4.5,4.63,4.45,4.62,60844,0
+ARTW.US,D,20150422,000000,4.62,4.74,4.3,4.7,84126,0
+ARTW.US,D,20150423,000000,4.72,5.34,4.55,5.16,152600,0
+ARTW.US,D,20150424,000000,5.5,5.5,4.85,5.23,47673,0
+ARTW.US,D,20150427,000000,5.33,5.35,4.84,4.9,16900,0
+ARTW.US,D,20150428,000000,4.8932,4.8932,4.53,4.8,80016,0
+ARTW.US,D,20150429,000000,4.8,5.35,4.63,5.14,127600,0
+ARTW.US,D,20150430,000000,5.16,5.49,4.87,5.32,91900,0
+ARTW.US,D,20150501,000000,5.32,5.73,5.28,5.72,70400,0
+ARTW.US,D,20150504,000000,5.65,5.98,5.32,5.67,218000,0
+ARTW.US,D,20150505,000000,5.69,5.69,4.68,5.3,58600,0
+ARTW.US,D,20150506,000000,5.17,5.87,4.85,5.4,120594,0
+ARTW.US,D,20150507,000000,5.5,5.5,5.0909,5.1,5408,0
+ARTW.US,D,20150508,000000,5.15,5.22,5.15,5.22,7000,0
+ARTW.US,D,20150511,000000,5.38,5.38,5.04,5.09,6300,0
+ARTW.US,D,20150512,000000,5.05,5.05,4.9,4.91,6328,0
+ARTW.US,D,20150513,000000,4.96,5.06,4.9,4.98,34114,0
+ARTW.US,D,20150514,000000,4.91,5.06,4.91,4.95,9800,0
+ARTW.US,D,20150515,000000,4.96,5.07,4.95,5.0566,3727,0
+ARTW.US,D,20150518,000000,4.9934,5.03,4.9934,5.03,1301,0
+ARTW.US,D,20150519,000000,4.99,5.49,4.93,5.18,82355,0
+ARTW.US,D,20150520,000000,5.13,5.13,5.04,5.04,4600,0
+ARTW.US,D,20150521,000000,5.34,5.41,5.01,5.09,1900,0
+ARTW.US,D,20150522,000000,5.3,5.3,5.1,5.12,6100,0
+ARTW.US,D,20150526,000000,5.28,5.38,4.98,4.98,5645,0
+ARTW.US,D,20150527,000000,4.99,5.29,4.86,4.93,7200,0
+ARTW.US,D,20150528,000000,4.88,5.09,4.87,5.09,1112,0
+ARTW.US,D,20150529,000000,4.94,5.02,4.93,5,8700,0
+ARTW.US,D,20150601,000000,4.99,5.11,4.93,4.95,4877,0
+ARTW.US,D,20150602,000000,5.07,5.09,4.9505,4.96,5412,0
+ARTW.US,D,20150603,000000,4.95,5.34,4.94,5.33,78300,0
+ARTW.US,D,20150604,000000,5.38,5.63,5.38,5.57,24500,0
+ARTW.US,D,20150605,000000,5.53,5.94,5.53,5.59,127500,0
+ARTW.US,D,20150608,000000,5.6,5.75,5.5,5.54,86100,0
+ARTW.US,D,20150609,000000,5.68,5.68,5.32,5.33,70918,0
+ARTW.US,D,20150610,000000,5.33,5.61,5.33,5.38,45354,0
+ARTW.US,D,20150611,000000,5.3,5.5,5.25,5.26,52665,0
+ARTW.US,D,20150612,000000,5.42,5.58,5.3,5.48,15700,0
+ARTW.US,D,20150615,000000,5.3,5.48,5.15,5.15,25800,0
+ARTW.US,D,20150616,000000,5.3,5.39,5.07,5.22,10800,0
+ARTW.US,D,20150617,000000,5.15,5.53,4.9,4.91,31400,0
+ARTW.US,D,20150618,000000,5,5.08,4.92,5.04,11200,0
+ARTW.US,D,20150619,000000,5.03,5.03,5.03,5.03,400,0
+ARTW.US,D,20150622,000000,4.93,5.16,4.93,5.02,2200,0
+ARTW.US,D,20150623,000000,4.94,5.01,4.92,5.01,6185,0
+ARTW.US,D,20150624,000000,5,5,5,5,400,0
+ARTW.US,D,20150625,000000,5.02,5.03,5.02,5.03,400,0
+ARTW.US,D,20150626,000000,5.02,5.12,5.02,5.1,1300,0
+ARTW.US,D,20150629,000000,5,5,4.9,4.93,8300,0
+ARTW.US,D,20150630,000000,4.9,4.93,4.68,4.68,41387,0
+ARTW.US,D,20150701,000000,4.68,4.7,4.6,4.6,4600,0
+ARTW.US,D,20150702,000000,4.56,4.75,4.56,4.75,3900,0
+ARTW.US,D,20150706,000000,4.58,4.84,4.58,4.71,3000,0
+ARTW.US,D,20150707,000000,4.67,4.75,4.67,4.75,5900,0
+ARTW.US,D,20150708,000000,4.67,4.7,4.67,4.7,6800,0
+ARTW.US,D,20150709,000000,4.67,4.7,4.67,4.7,1700,0
+ARTW.US,D,20150710,000000,4.71,4.71,4.67,4.69,900,0
+ARTW.US,D,20150713,000000,4.69,4.78,4.69,4.78,1600,0
+ARTW.US,D,20150714,000000,4.7245,4.7245,4.7201,4.7201,201,0
+ARTW.US,D,20150715,000000,4.7,4.77,4.67,4.76,5801,0
+ARTW.US,D,20150716,000000,4.67,5.26,4.54,4.85,143400,0
+ARTW.US,D,20150717,000000,4.9,5.1,4.57,4.59,30800,0
+ARTW.US,D,20150720,000000,4.62,4.9,4.59,4.69,68500,0
+ARTW.US,D,20150721,000000,4.61,4.81,4.6,4.81,8600,0
+ARTW.US,D,20150722,000000,4.61,4.81,4.61,4.63,3600,0
+ARTW.US,D,20150723,000000,4.61,4.75,4.61,4.7,1100,0
+ARTW.US,D,20150724,000000,4.67,4.67,4.61,4.61,6700,0
+ARTW.US,D,20150727,000000,4.59,4.65,4.59,4.64,4800,0
+ARTW.US,D,20150728,000000,4.59,4.62,4.59,4.59,1000,0
+ARTW.US,D,20150729,000000,4.59,4.6,4.59,4.59,3000,0
+ARTW.US,D,20150730,000000,4.6,4.63,4.6,4.62,1400,0
+ARTW.US,D,20150731,000000,4.6,4.6,4.54,4.55,10200,0
+ARTW.US,D,20150803,000000,4.58,4.59,4.5401,4.57,2063,0
+ARTW.US,D,20150804,000000,4.54,4.57,4.54,4.57,4100,0
+ARTW.US,D,20150805,000000,4.55,4.57,4.46,4.46,2800,0
+ARTW.US,D,20150806,000000,4.49,4.49,4.45,4.48,2122,0
+ARTW.US,D,20150807,000000,4.45,4.48,4.45,4.48,2900,0
+ARTW.US,D,20150810,000000,4.48,4.54,4.48,4.54,2000,0
+ARTW.US,D,20150811,000000,4.53,4.53,4.53,4.53,2062,0
+ARTW.US,D,20150812,000000,4.45,4.45,4.4,4.45,1800,0
+ARTW.US,D,20150813,000000,4.45,4.45,4.42,4.42,1700,0
+ARTW.US,D,20150814,000000,4.42,4.52,4.41,4.52,2600,0
+ARTW.US,D,20150817,000000,4.44,4.44,4.41,4.41,1400,0
+ARTW.US,D,20150818,000000,4.46,4.52,4.44,4.49,2900,0
+ARTW.US,D,20150819,000000,4.51,4.51,4.51,4.51,200,0
+ARTW.US,D,20150820,000000,4.51,4.51,4.41,4.41,400,0
+ARTW.US,D,20150821,000000,4.4,4.43,4.34,4.42,3300,0
+ARTW.US,D,20150824,000000,4.29,4.41,4.27,4.29,5435,0
+ARTW.US,D,20150825,000000,4.35,4.37,4.31,4.37,400,0
+ARTW.US,D,20150826,000000,4.27,4.4,4.27,4.28,3600,0
+ARTW.US,D,20150827,000000,4.33,4.33,4.33,4.33,600,0
+ARTW.US,D,20150828,000000,4.37,4.37,4.25,4.27,1600,0
+ARTW.US,D,20150831,000000,4.25,4.3,4.2,4.21,3400,0
+ARTW.US,D,20150901,000000,4.18,4.18,3.93,3.95,14400,0
+ARTW.US,D,20150902,000000,4.26,4.26,3.97,3.98,9400,0
+ARTW.US,D,20150903,000000,4.11,4.11,4.01,4.02,2600,0
+ARTW.US,D,20150904,000000,4.04,4.04,3.96,3.96,4600,0
+ARTW.US,D,20150908,000000,4.02,4.02,3.99,3.99,700,0
+ARTW.US,D,20150909,000000,3.9,3.94,3.9,3.94,6400,0
+ARTW.US,D,20150910,000000,3.903,3.9101,3.85,3.86,13808,0
+ARTW.US,D,20150911,000000,3.85,3.92,3.85,3.86,2700,0
+ARTW.US,D,20150914,000000,3.88,4.39,3.88,4.13,3900,0
+ARTW.US,D,20150915,000000,3.88,4.1,3.88,3.9,600,0
+ARTW.US,D,20150916,000000,4.07,4.09,3.92,3.92,1200,0
+ARTW.US,D,20150917,000000,3.93,3.93,3.89,3.8901,700,0
+ARTW.US,D,20150918,000000,3.88,4.05,3.88,3.88,700,0
+ARTW.US,D,20150921,000000,3.87,3.88,3.7,3.77,3600,0
+ARTW.US,D,20150922,000000,3.6,3.81,3.6,3.81,1700,0
+ARTW.US,D,20150923,000000,3.81,3.81,3.611,3.79,673,0
+ARTW.US,D,20150924,000000,3.78,3.8675,3.64,3.64,413,0
+ARTW.US,D,20150925,000000,3.83,3.83,3.61,3.61,2100,0
+ARTW.US,D,20150928,000000,3.6,3.7799,3.6,3.7799,398,0
+ARTW.US,D,20150930,000000,3.74,3.74,3.55,3.73,1300,0
+ARTW.US,D,20151001,000000,3.5,3.53,3.34,3.34,19800,0
+ARTW.US,D,20151002,000000,3.48,3.48,3.02,3.02,7700,0
+ARTW.US,D,20151005,000000,2.93,3.49,2.91,3.0944,6488,0
+ARTW.US,D,20151006,000000,2.93,3.24,2.93,3.14,6700,0
+ARTW.US,D,20151007,000000,3.2,3.2,3.02,3.02,1893,0
+ARTW.US,D,20151008,000000,3.02,3.02,2.94,2.94,7500,0
+ARTW.US,D,20151009,000000,3.09,3.09,3.09,3.09,100,0
+ARTW.US,D,20151013,000000,3.05,3.05,2.99,3.04,700,0
+ARTW.US,D,20151015,000000,2.95,3.02,2.9,2.99,8900,0
+ARTW.US,D,20151016,000000,3.05,3.12,2.9,3.1,5100,0
+ARTW.US,D,20151019,000000,3.05,3.4,3.05,3.31,14360,0
+ARTW.US,D,20151020,000000,3.24,3.4,3.14,3.28,9500,0
+ARTW.US,D,20151021,000000,3.28,3.33,3.1,3.1,10400,0
+ARTW.US,D,20151022,000000,3.15,3.33,3.12,3.12,43400,0
+ARTW.US,D,20151023,000000,3.12,3.21,2.97,3.21,2800,0
+ARTW.US,D,20151026,000000,3.12,3.22,3.12,3.22,600,0
+ARTW.US,D,20151027,000000,3.16,3.17,3.16,3.17,1100,0
+ARTW.US,D,20151028,000000,3.22,3.28,3.22,3.28,500,0
+ARTW.US,D,20151029,000000,3.28,3.28,2.96,3.04,5900,0
+ARTW.US,D,20151030,000000,3.27,3.27,3.19,3.19,200,0
+ARTW.US,D,20151102,000000,3.17,3.221,3.17,3.19,3081,0
+ARTW.US,D,20151103,000000,3.1035,3.1035,3.03,3.04,2550,0
+ARTW.US,D,20151104,000000,3.08,3.0833,3.08,3.0833,500,0
+ARTW.US,D,20151105,000000,3.1,3.1,3.02,3.02,700,0
+ARTW.US,D,20151106,000000,3.02,3.02,3,3.01,2000,0
+ARTW.US,D,20151109,000000,3,3.1,3,3.01,1371,0
+ARTW.US,D,20151111,000000,2.97,2.99,2.96,2.99,2500,0
+ARTW.US,D,20151112,000000,3.07,3.07,2.95,3.01,4100,0
+ARTW.US,D,20151113,000000,3.05,3.07,3.05,3.07,1100,0
+ARTW.US,D,20151116,000000,3.24,3.24,3.03,3.03,1800,0
+ARTW.US,D,20151117,000000,3.1,3.12,3.1,3.12,600,0
+ARTW.US,D,20151118,000000,3.01,3.1,3,3,3900,0
+ARTW.US,D,20151119,000000,3,3.22,3,3.22,1400,0
+ARTW.US,D,20151120,000000,3.21,3.21,3,3.21,2300,0
+ARTW.US,D,20151125,000000,3.08,3.08,3.08,3.08,500,0
+ARTW.US,D,20151130,000000,3.12,3.12,3.04,3.04,2400,0
+ARTW.US,D,20151201,000000,3.08,3.1,3.06,3.09,5229,0
+ARTW.US,D,20151202,000000,3.1,3.1,3.07,3.07,1264,0
+ARTW.US,D,20151203,000000,3.09,3.09,3.09,3.09,820,0
+ARTW.US,D,20151204,000000,3.02,3.02,3.02,3.02,400,0
+ARTW.US,D,20151207,000000,3.02,3.02,3.02,3.02,200,0
+ARTW.US,D,20151208,000000,2.92,3,2.92,2.99,3712,0
+ARTW.US,D,20151209,000000,2.99,2.99,2.91,2.91,5700,0
+ARTW.US,D,20151210,000000,2.98,2.98,2.91,2.91,2100,0
+ARTW.US,D,20151211,000000,2.92,2.92,2.8,2.81,13400,0
+ARTW.US,D,20151214,000000,2.85,2.87,2.8,2.87,4100,0
+ARTW.US,D,20151215,000000,2.87,2.87,2.87,2.87,200,0
+ARTW.US,D,20151216,000000,2.87,2.9,2.8,2.8,5900,0
+ARTW.US,D,20151217,000000,2.8,2.82,2.76,2.76,2600,0
+ARTW.US,D,20151218,000000,2.8,2.9,2.56,2.6,16800,0
+ARTW.US,D,20151221,000000,2.6,2.75,2.6,2.75,900,0
+ARTW.US,D,20151222,000000,2.55,2.6492,2.5,2.6,4005,0
+ARTW.US,D,20151223,000000,2.69,2.69,2.5,2.5,6000,0
+ARTW.US,D,20151224,000000,2.55,2.681,2.53,2.6,4002,0
+ARTW.US,D,20151228,000000,2.55,2.67,2.55,2.6126,4918,0
+ARTW.US,D,20151229,000000,2.6,2.7,2.58,2.7,26429,0
+ARTW.US,D,20151230,000000,2.65,2.96,2.65,2.88,16445,0
+ARTW.US,D,20151231,000000,2.78,3.26,2.78,3.1,11264,0
+ARTW.US,D,20160104,000000,3.15,3.3,3.04,3.09,5938,0
+ARTW.US,D,20160105,000000,3.01,3.01,3.01,3.01,400,0
+ARTW.US,D,20160107,000000,3.185,3.185,3.01,3.0699,1665,0
+ARTW.US,D,20160108,000000,2.8,3.02,2.79,2.93,4819,0
+ARTW.US,D,20160111,000000,2.76,2.8577,2.76,2.8577,737,0
+ARTW.US,D,20160112,000000,2.9027,2.98,2.76,2.76,2122,0
+ARTW.US,D,20160113,000000,2.85,2.967,2.76,2.77,5400,0
+ARTW.US,D,20160114,000000,2.8,2.8,2.76,2.76,4198,0
+ARTW.US,D,20160115,000000,2.8,2.8,2.72,2.76,6632,0
+ARTW.US,D,20160119,000000,2.8,2.8,2.46,2.58,10600,0
+ARTW.US,D,20160121,000000,2.59,2.61,2.59,2.61,6315,0
+ARTW.US,D,20160122,000000,2.65,2.75,2.6,2.74,11584,0
+ARTW.US,D,20160125,000000,2.94,2.95,2.54,2.87,5864,0
+ARTW.US,D,20160126,000000,2.95,2.99,2.56,2.725,5900,0
+ARTW.US,D,20160127,000000,2.57,2.999,2.54,2.87,8915,0
+ARTW.US,D,20160129,000000,2.65,3,2.65,2.81,4112,0
+ARTW.US,D,20160201,000000,2.9,2.924,2.8648,2.924,1100,0
+ARTW.US,D,20160202,000000,2.7501,2.862,2.7501,2.7601,2000,0
+ARTW.US,D,20160203,000000,2.77,2.95,2.7501,2.9,3241,0
+ARTW.US,D,20160204,000000,2.96,3,2.96,3,1662,0
+ARTW.US,D,20160205,000000,2.97,2.99,2.92,2.9527,2800,0
+ARTW.US,D,20160208,000000,2.8901,2.985,2.8901,2.92,2365,0
+ARTW.US,D,20160209,000000,2.89,2.9215,2.89,2.9215,2200,0
+ARTW.US,D,20160210,000000,2.89,2.9,2.89,2.89,1800,0
+ARTW.US,D,20160211,000000,2.85,2.8602,2.85,2.85,1590,0
+ARTW.US,D,20160216,000000,2.74,2.7799,2.68,2.68,1903,0
+ARTW.US,D,20160217,000000,2.87,2.87,2.7344,2.7344,400,0
+ARTW.US,D,20160218,000000,2.72,2.73,2.66,2.73,400,0
+ARTW.US,D,20160219,000000,2.73,2.8,2.7299,2.8,1300,0
+ARTW.US,D,20160222,000000,2.7999,2.905,2.7999,2.83,11600,0
+ARTW.US,D,20160223,000000,2.8804,2.9222,2.8804,2.9,600,0
+ARTW.US,D,20160224,000000,3.03,3.1922,3.02,3.18,8452,0
+ARTW.US,D,20160225,000000,3.024,3.024,3.024,3.024,100,0
+ARTW.US,D,20160229,000000,2.95,3.19,2.95,3.1,6334,0
+ARTW.US,D,20160301,000000,2.932,3.0296,2.9,3.0296,4786,0
+ARTW.US,D,20160302,000000,3.109,3.109,3.109,3.109,120,0
+ARTW.US,D,20160303,000000,3.0115,3.0115,3.01,3.01,3120,0
+ARTW.US,D,20160304,000000,3.02,3.065,3.0001,3.0001,3220,0
+ARTW.US,D,20160307,000000,2.96,3.088,2.9513,2.9513,2936,0
+ARTW.US,D,20160309,000000,3.01,3.14,2.91,3.14,2894,0
+ARTW.US,D,20160310,000000,3.04,3.04,3.04,3.04,321,0
+ARTW.US,D,20160311,000000,3.12,3.14,3.12,3.14,300,0
+ARTW.US,D,20160314,000000,3.0709,3.108,3.0709,3.108,301,0
+ARTW.US,D,20160315,000000,3.0733,3.0899,3,3.0899,455,0
+ARTW.US,D,20160316,000000,3.14,3.14,3.0975,3.0975,1321,0
+ARTW.US,D,20160318,000000,3.0869,3.0869,3.0869,3.0869,622,0
+ARTW.US,D,20160321,000000,3.122,3.122,3.06,3.06,1670,0
+ARTW.US,D,20160322,000000,3.06,3.077,3.06,3.077,500,0
+ARTW.US,D,20160323,000000,3.05,3.05,2.9,2.9,2288,0
+ARTW.US,D,20160324,000000,2.8,3.106,2.8,3.106,696,0
+ARTW.US,D,20160328,000000,3.07,3.07,2.7,2.9,8427,0
+ARTW.US,D,20160329,000000,2.94,3.12,2.94,2.9601,4290,0
+ARTW.US,D,20160330,000000,3,3.0099,3,3.0099,200,0
+ARTW.US,D,20160331,000000,2.9899,2.9899,2.87,2.95,7764,0
+ARTW.US,D,20160401,000000,2.8468,2.8468,2.8468,2.8468,300,0
+ARTW.US,D,20160404,000000,3.0474,3.0474,3.0474,3.0474,110,0
+ARTW.US,D,20160406,000000,3.08,3.14,2.86,3.04,6300,0
+ARTW.US,D,20160407,000000,3.0001,3.0001,2.87,2.8701,3216,0
+ARTW.US,D,20160408,000000,3.16,3.16,2.8601,2.94,4355,0
+ARTW.US,D,20160411,000000,2.99,3.16,2.99,2.99,2054,0
+ARTW.US,D,20160412,000000,3.0302,3.0302,3.0302,3.0302,1616,0
+ARTW.US,D,20160413,000000,2.9799,3.107,2.979,3.1,6701,0
+ARTW.US,D,20160414,000000,2.9001,3.08,2.9001,3.08,1800,0
+ARTW.US,D,20160418,000000,2.93,3.08,2.93,3.08,941,0
+ARTW.US,D,20160420,000000,3.02,3.02,3.0099,3.0099,3600,0
+ARTW.US,D,20160421,000000,2.9795,2.9795,2.94,2.94,500,0
+ARTW.US,D,20160422,000000,2.9642,2.9642,2.9642,2.9642,506,0
+ARTW.US,D,20160425,000000,2.99,3,2.99,3,1000,0
+ARTW.US,D,20160426,000000,3.06,3.25,3.05,3.15,8817,0
+ARTW.US,D,20160427,000000,3.0218,3.1999,3.0101,3.1999,1000,0
+ARTW.US,D,20160428,000000,3.18,3.2,3.1,3.12,1002,0
+ARTW.US,D,20160429,000000,3.12,3.15,3.12,3.15,440,0
+ARTW.US,D,20160502,000000,3.15,3.15,3.03,3.03,417,0
+ARTW.US,D,20160504,000000,3.0101,3.0695,3.0101,3.0695,1294,0
+ARTW.US,D,20160506,000000,3.0992,3.15,3.0836,3.15,1917,0
+ARTW.US,D,20160509,000000,3.1308,3.1308,3.102,3.102,215,0
+ARTW.US,D,20160510,000000,3.13,3.13,3.12,3.1277,1173,0
+ARTW.US,D,20160511,000000,3.0417,3.0417,3.0417,3.0417,1000,0
+ARTW.US,D,20160513,000000,3.0001,3.0201,3.0001,3.0201,5000,0
+ARTW.US,D,20160516,000000,3.0912,3.1177,3,3,4700,0
+ARTW.US,D,20160517,000000,3.04,3.04,3.04,3.04,655,0
+ARTW.US,D,20160519,000000,3.039,3.12,3.039,3.1,1690,0
+ARTW.US,D,20160520,000000,3.0514,3.0514,3.0514,3.0514,500,0
+ARTW.US,D,20160523,000000,3.03,3.0685,3.03,3.0685,2062,0
+ARTW.US,D,20160524,000000,3.095,3.095,3.095,3.095,500,0
+ARTW.US,D,20160525,000000,3.04,3.11,3.04,3.04,1200,0
+ARTW.US,D,20160526,000000,3.1,3.1,3.02,3.02,200,0
+ARTW.US,D,20160527,000000,2.93,3.0899,2.93,3.0899,492,0
+ARTW.US,D,20160531,000000,3.0001,3.0518,3.0001,3.0518,1000,0
+ARTW.US,D,20160601,000000,2.9301,2.9301,2.9301,2.9301,200,0
+ARTW.US,D,20160602,000000,2.9301,3.035,2.9301,3,3000,0
+ARTW.US,D,20160603,000000,2.95,3.04,2.95,2.98,1603,0
+ARTW.US,D,20160606,000000,3.11,3.11,3.11,3.11,470,0
+ARTW.US,D,20160607,000000,2.93,3.11,2.93,3.11,611,0
+ARTW.US,D,20160608,000000,2.94,3.12,2.94,3.0993,4818,0
+ARTW.US,D,20160610,000000,3.0022,3.1,2.9794,2.9794,1701,0
+ARTW.US,D,20160613,000000,3.04,3.08,3.02,3.02,1600,0
+ARTW.US,D,20160614,000000,3.12,3.12,3.12,3.12,108,0
+ARTW.US,D,20160615,000000,2.9401,3.1121,2.9401,3.11,4400,0
+ARTW.US,D,20160616,000000,3.1,3.12,2.95,3.01,1530,0
+ARTW.US,D,20160617,000000,3.102,3.1299,2.96,2.96,1800,0
+ARTW.US,D,20160620,000000,3.066,3.08,2.94,2.94,400,0
+ARTW.US,D,20160621,000000,2.9492,2.9492,2.9492,2.9492,100,0
+ARTW.US,D,20160622,000000,3.0999,3.0999,2.9799,2.98,1900,0
+ARTW.US,D,20160623,000000,3.0799,3.0799,3,3,2100,0
+ARTW.US,D,20160624,000000,3.0027,3.0027,3,3,1035,0
+ARTW.US,D,20160627,000000,3.0001,3.0415,2.9777,2.9919,2550,0
+ARTW.US,D,20160628,000000,2.9858,3.02,2.9858,3.02,1400,0
+ARTW.US,D,20160629,000000,3.1,3.1,3.03,3.04,3930,0
+ARTW.US,D,20160630,000000,3,3,2.96,2.96,287,0
+ARTW.US,D,20160701,000000,3.092,3.092,2.99,3.04,700,0
+ARTW.US,D,20160705,000000,2.95,2.95,2.95,2.95,100,0
+ARTW.US,D,20160706,000000,3.05,3.05,2.95,3.05,400,0
+ARTW.US,D,20160708,000000,2.93,3.0651,2.93,3.06,1740,0
+ARTW.US,D,20160711,000000,3.0501,3.059,3.05,3.05,6430,0
+ARTW.US,D,20160712,000000,3.0887,3.0887,3.05,3.05,5100,0
+ARTW.US,D,20160714,000000,2.96,2.96,2.96,2.96,149,0
+ARTW.US,D,20160715,000000,2.95,3.06,2.9,2.99,3143,0
+ARTW.US,D,20160718,000000,2.9208,2.9455,2.9208,2.9455,200,0
+ARTW.US,D,20160719,000000,2.9,2.979,2.5,2.95,5826,0
+ARTW.US,D,20160720,000000,2.9554,2.97,2.951,2.951,1670,0
+ARTW.US,D,20160721,000000,2.9574,2.9615,2.9574,2.958,3001,0
+ARTW.US,D,20160722,000000,2.9611,2.9611,2.9611,2.9611,200,0
+ARTW.US,D,20160725,000000,2.95,2.95,2.9,2.9,200,0
+ARTW.US,D,20160726,000000,2.92,2.9201,2.9,2.9,2860,0
+ARTW.US,D,20160727,000000,2.93,2.9561,2.7414,2.84,4280,0
+ARTW.US,D,20160728,000000,2.7499,2.889,2.7292,2.889,10968,0
+ARTW.US,D,20160729,000000,2.8,2.83,2.8,2.83,6000,0
+ARTW.US,D,20160801,000000,2.77,2.7856,2.7256,2.73,4250,0
+ARTW.US,D,20160802,000000,2.731,3.16,2.6,3.05,75663,0
+ARTW.US,D,20160803,000000,3.01,3.0315,2.76,2.81,31804,0
+ARTW.US,D,20160804,000000,2.86,2.86,2.73,2.73,3000,0
+ARTW.US,D,20160805,000000,2.7736,2.7736,2.75,2.75,40163,0
+ARTW.US,D,20160808,000000,2.7501,2.78,2.67,2.68,9400,0
+ARTW.US,D,20160809,000000,2.7533,2.79,2.7533,2.79,900,0
+ARTW.US,D,20160810,000000,2.74,2.86,2.66,2.7761,11021,0
+ARTW.US,D,20160811,000000,2.75,3.09,2.75,2.9769,3675,0
+ARTW.US,D,20160812,000000,3.0563,3.0563,3.01,3.02,7696,0
+ARTW.US,D,20160815,000000,2.901,3,2.9,3,1892,0
+ARTW.US,D,20160816,000000,3.04,3.04,2.97,2.97,4590,0
+ARTW.US,D,20160817,000000,3.03,3.09,2.9001,3,1615,0
+ARTW.US,D,20160818,000000,2.92,2.98,2.9001,2.98,2500,0
+ARTW.US,D,20160819,000000,2.9001,2.961,2.9001,2.961,600,0
+ARTW.US,D,20160823,000000,2.9699,3.005,2.9001,2.91,3200,0
+ARTW.US,D,20160824,000000,2.86,2.995,2.86,2.9,3725,0
+ARTW.US,D,20160825,000000,2.86,2.963,2.75,2.9,4790,0
+ARTW.US,D,20160826,000000,2.9,3.08,2.76,2.95,10001,0
+ARTW.US,D,20160829,000000,3.07,3.07,2.91,2.95,2403,0
+ARTW.US,D,20160830,000000,2.77,2.985,2.76,2.985,2144,0
+ARTW.US,D,20160831,000000,2.9,3.08,2.8901,3.08,800,0
+ARTW.US,D,20160901,000000,2.98,2.98,2.9,2.9,911,0
+ARTW.US,D,20160906,000000,3,3.09,2.98,2.98,5172,0
+ARTW.US,D,20160907,000000,3,3,2.98,2.99,1600,0
+ARTW.US,D,20160909,000000,2.8,2.979,2.8,2.979,600,0
+ARTW.US,D,20160912,000000,2.82,2.9206,2.81,2.9206,350,0
+ARTW.US,D,20160913,000000,2.801,2.801,2.801,2.801,500,0
+ARTW.US,D,20160914,000000,2.85,2.85,2.85,2.85,103,0
+ARTW.US,D,20160915,000000,2.8578,2.9,2.8578,2.9,1150,0
+ARTW.US,D,20160916,000000,3.01,3.01,3.01,3.01,202,0
+ARTW.US,D,20160920,000000,2.884,3.02,2.884,2.98,5760,0
+ARTW.US,D,20160921,000000,2.9601,2.9601,2.96,2.96,1000,0
+ARTW.US,D,20160922,000000,2.96,2.96,2.96,2.96,281,0
+ARTW.US,D,20160926,000000,2.91,2.9265,2.9,2.9265,803,0
+ARTW.US,D,20160927,000000,2.9,2.9,2.9,2.9,600,0
+ARTW.US,D,20160928,000000,2.91,2.91,2.91,2.91,114,0
+ARTW.US,D,20160930,000000,3.02,3.02,3.02,3.02,392,0
+ARTW.US,D,20161003,000000,2.9188,2.9188,2.9188,2.9188,155,0
+ARTW.US,D,20161004,000000,3.007,3.0092,2.8,2.8,4600,0
+ARTW.US,D,20161005,000000,2.8661,2.8661,2.81,2.8226,511,0
+ARTW.US,D,20161006,000000,2.83,2.95,2.83,2.8805,550,0
+ARTW.US,D,20161007,000000,2.9,2.95,2.9,2.94,1532,0
+ARTW.US,D,20161010,000000,2.972,2.972,2.972,2.972,401,0
+ARTW.US,D,20161011,000000,2.92,2.99,2.92,2.99,1761,0
+ARTW.US,D,20161012,000000,2.9459,2.9459,2.9459,2.9459,249,0
+ARTW.US,D,20161013,000000,2.9101,3,2.9,2.99,3856,0
+ARTW.US,D,20161014,000000,2.93,2.9344,2.93,2.9344,200,0
+ARTW.US,D,20161017,000000,2.95,2.9791,2.95,2.9791,700,0
+ARTW.US,D,20161018,000000,2.9,3,2.9,3,1201,0
+ARTW.US,D,20161019,000000,2.95,2.9501,2.9,2.901,3900,0
+ARTW.US,D,20161020,000000,2.9,3,2.9,3,1300,0
+ARTW.US,D,20161024,000000,2.9,2.95,2.9,2.95,1668,0
+ARTW.US,D,20161025,000000,2.95,2.95,2.91,2.91,1024,0
+ARTW.US,D,20161026,000000,2.9,3,2.9,3,636,0
+ARTW.US,D,20161027,000000,2.9,2.9,2.9,2.9,4501,0
+ARTW.US,D,20161028,000000,2.95,2.95,2.9,2.9,2200,0
+ARTW.US,D,20161031,000000,2.9,3.05,2.9,3,7449,0
+ARTW.US,D,20161101,000000,2.9001,3,2.9001,3,900,0
+ARTW.US,D,20161102,000000,3,3,3,3,112,0
+ARTW.US,D,20161104,000000,2.9,2.9,2.85,2.9,4304,0
+ARTW.US,D,20161107,000000,2.9,2.9,2.85,2.85,3527,0
+ARTW.US,D,20161109,000000,2.8,2.8,2.8,2.8,712,0
+ARTW.US,D,20161110,000000,2.85,3.05,2.85,3.05,12316,0
+ARTW.US,D,20161111,000000,2.9,3,2.9,2.907,7890,0
+ARTW.US,D,20161114,000000,3.0455,3.05,2.9999,2.9999,8334,0
+ARTW.US,D,20161115,000000,3,3,2.95,2.95,205,0
+ARTW.US,D,20161117,000000,2.9795,2.9795,2.9795,2.9795,461,0
+ARTW.US,D,20161118,000000,3.0455,3.05,2.9,2.9,7450,0
+ARTW.US,D,20161121,000000,2.9054,2.95,2.9031,2.95,1512,0
+ARTW.US,D,20161122,000000,3.0305,3.0954,3,3.0499,12096,0
+ARTW.US,D,20161123,000000,2.9795,3.05,2.9795,3.05,1900,0
+ARTW.US,D,20161128,000000,3.1,3.1,3.1,3.1,2209,0
+ARTW.US,D,20161129,000000,3.143,3.15,2.95,3.01,9553,0
+ARTW.US,D,20161130,000000,3.15,3.25,3.0556,3.25,7368,0
+ARTW.US,D,20161201,000000,3.15,3.15,3.15,3.15,182,0
+ARTW.US,D,20161202,000000,3.0912,3.0912,3.05,3.05,1596,0
+ARTW.US,D,20161205,000000,3.1,3.1,3,3,13779,0
+ARTW.US,D,20161206,000000,3.062,3.062,3,3,6340,0
+ARTW.US,D,20161207,000000,3,3.1,3,3.1,7035,0
+ARTW.US,D,20161208,000000,3.1,3.15,3.1,3.15,2952,0
+ARTW.US,D,20161209,000000,3.25,3.25,3.1,3.1,7991,0
+ARTW.US,D,20161212,000000,3.1,3.1,3.001,3.05,2485,0
+ARTW.US,D,20161213,000000,3.0541,3.15,3.0541,3.15,1290,0
+ARTW.US,D,20161215,000000,3.15,3.25,3.1,3.15,3034,0
+ARTW.US,D,20161219,000000,3.2,3.25,3.2,3.2,3339,0
+ARTW.US,D,20161220,000000,3.201,3.201,3.2,3.2,1601,0
+ARTW.US,D,20161221,000000,3.1,3.15,3.1,3.1,2036,0
+ARTW.US,D,20161222,000000,3,3.0045,3,3,2958,0
+ARTW.US,D,20161223,000000,3,3.05,2.95,3,7579,0
+ARTW.US,D,20161227,000000,3.05,3.1,3,3,10038,0
+ARTW.US,D,20161228,000000,3.1,3.1,3,3.0501,3715,0
+ARTW.US,D,20161229,000000,3.0526,3.35,3.0526,3.3,9628,0
+ARTW.US,D,20161230,000000,3.3,3.45,3.3,3.4,28022,0
+ARTW.US,D,20170103,000000,3.5,4,3.4501,3.85,75377,0
+ARTW.US,D,20170104,000000,3.85,3.95,3.75,3.75,7024,0
+ARTW.US,D,20170106,000000,3.7,3.7446,3.45,3.55,13213,0
+ARTW.US,D,20170109,000000,3.45,3.45,3.25,3.3,9915,0
+ARTW.US,D,20170110,000000,3.25,3.3,3.25,3.2995,2844,0
+ARTW.US,D,20170111,000000,3.25,3.5,3.25,3.5,5951,0
+ARTW.US,D,20170112,000000,3.55,4.7,3.5,3.5,198571,0
+ARTW.US,D,20170113,000000,3.4,3.674,3.3,3.674,12956,0
+ARTW.US,D,20170117,000000,3.4,3.5,3.05,3.15,17712,0
+ARTW.US,D,20170118,000000,3.15,3.3,3.15,3.15,21204,0
+ARTW.US,D,20170119,000000,3.1,3.1731,3.1,3.15,1316,0
+ARTW.US,D,20170120,000000,3.2,3.25,3.1501,3.2499,1018,0
+ARTW.US,D,20170123,000000,3.2,3.2,3.1,3.125,2444,0
+ARTW.US,D,20170124,000000,3.2061,3.249,3.15,3.1585,1671,0
+ARTW.US,D,20170125,000000,3.1779,3.1779,3.1,3.1,2471,0
+ARTW.US,D,20170126,000000,3.2,3.2,3.1953,3.1953,1531,0
+ARTW.US,D,20170127,000000,3.2341,3.2341,3.2341,3.2341,5234,0
+ARTW.US,D,20170130,000000,3.15,3.15,3.1,3.1,7835,0
+ARTW.US,D,20170131,000000,3.101,3.1933,3.101,3.15,5744,0
+ARTW.US,D,20170201,000000,3.15,3.6557,3.15,3.65,40515,0
+ARTW.US,D,20170202,000000,3.6,3.6,3.3,3.3,20059,0
+ARTW.US,D,20170203,000000,3.3,3.4,3.3,3.3,7701,0
+ARTW.US,D,20170206,000000,3.46,3.46,3.3423,3.3423,10386,0
+ARTW.US,D,20170207,000000,3.5,4.15,3.3933,3.85,84920,0
+ARTW.US,D,20170208,000000,3.7,3.864,3.65,3.65,6452,0
+ARTW.US,D,20170209,000000,3.6118,3.76,3.6118,3.76,3551,0
+ARTW.US,D,20170210,000000,3.8,3.808,3.8,3.8,1820,0
+ARTW.US,D,20170213,000000,3.55,3.55,3.45,3.5396,7884,0
+ARTW.US,D,20170214,000000,3.5999,3.7462,3.5292,3.7462,4786,0
+ARTW.US,D,20170215,000000,3.6,3.8002,3.6,3.7613,6178,0
+ARTW.US,D,20170216,000000,3.6,3.9,3.55,3.6676,10480,0
+ARTW.US,D,20170217,000000,3.7001,3.7999,3.6,3.7,6763,0
+ARTW.US,D,20170221,000000,3.7121,3.9315,3.6744,3.85,11471,0
+ARTW.US,D,20170222,000000,3.85,4,3.8,4,3875,0
+ARTW.US,D,20170223,000000,3.8775,3.93,3.8775,3.93,455,0
+ARTW.US,D,20170224,000000,3.9999,3.9999,3.8998,3.9,2527,0
+ARTW.US,D,20170227,000000,3.82,3.9059,3.82,3.85,2559,0
+ARTW.US,D,20170228,000000,3.8538,4,3.8,4,13618,0
+ARTW.US,D,20170301,000000,4,4.15,4,4.1,5556,0
+ARTW.US,D,20170302,000000,4,4,3.7779,3.9,2592,0
+ARTW.US,D,20170303,000000,3.8067,4.05,3.8001,4.05,861,0
+ARTW.US,D,20170306,000000,4.0499,4.0499,3.75,3.8,8223,0
+ARTW.US,D,20170307,000000,3.8533,3.8876,3.8001,3.8876,3801,0
+ARTW.US,D,20170308,000000,3.9,3.9,3.8,3.8,1159,0
+ARTW.US,D,20170309,000000,3.85,3.85,3.8,3.8002,2771,0
+ARTW.US,D,20170310,000000,3.845,3.845,3.75,3.75,850,0
+ARTW.US,D,20170314,000000,3.8499,3.8499,3.75,3.75,760,0
+ARTW.US,D,20170315,000000,3.784,3.8417,3.784,3.8417,721,0
+ARTW.US,D,20170316,000000,3.608,3.7613,3.608,3.7613,452,0
+ARTW.US,D,20170317,000000,3.7082,3.7082,3.65,3.65,1237,0
+ARTW.US,D,20170320,000000,3.65,3.7055,3.65,3.65,2670,0
+ARTW.US,D,20170321,000000,3.6,3.6,3.5,3.5,11182,0
+ARTW.US,D,20170322,000000,3.4915,3.4965,3.4395,3.45,6434,0
+ARTW.US,D,20170323,000000,3.4081,3.4081,3.4,3.401,972,0
+ARTW.US,D,20170324,000000,3.4499,3.5,3.4395,3.5,3909,0
+ARTW.US,D,20170327,000000,3.5,3.75,3.35,3.75,35162,0
+ARTW.US,D,20170328,000000,3.4061,3.75,3.4061,3.75,19035,0
+ARTW.US,D,20170329,000000,3.55,3.75,3.55,3.75,841,0
+ARTW.US,D,20170330,000000,3.65,3.749,3.65,3.6505,4221,0
+ARTW.US,D,20170331,000000,3.65,3.65,3.351,3.475,2205,0
+ARTW.US,D,20170403,000000,3.55,3.55,3.35,3.3989,4274,0
+ARTW.US,D,20170404,000000,3.384,3.4,3.3,3.4,5317,0
+ARTW.US,D,20170405,000000,3.34,3.3924,3.3,3.3924,2195,0
+ARTW.US,D,20170406,000000,3.35,3.3967,3.35,3.35,1601,0
+ARTW.US,D,20170407,000000,3.4003,3.4003,3.3502,3.3891,885,0
+ARTW.US,D,20170411,000000,3.549,3.55,3.4,3.4,4078,0
+ARTW.US,D,20170413,000000,3.35,3.35,3.25,3.25,1066,0
+ARTW.US,D,20170417,000000,3.25,3.35,3.25,3.35,4677,0
+ARTW.US,D,20170418,000000,3.35,3.35,3.325,3.325,2265,0
+ARTW.US,D,20170419,000000,3.4,3.4001,3.4,3.4,2220,0
+ARTW.US,D,20170420,000000,3.498,3.498,3.3,3.35,4841,0
+ARTW.US,D,20170421,000000,3.2501,3.35,3.25,3.25,9045,0
+ARTW.US,D,20170424,000000,3.2559,3.4827,3.25,3.25,1409,0
+ARTW.US,D,20170425,000000,3.2559,3.3061,3.25,3.3061,1283,0
+ARTW.US,D,20170426,000000,3.448,3.448,3.25,3.3,3722,0
+ARTW.US,D,20170427,000000,3.2665,3.3,3.2665,3.3,1033,0
+ARTW.US,D,20170428,000000,3.3,3.35,3.3,3.35,1260,0
+ARTW.US,D,20170501,000000,3.3825,3.396,3.3825,3.396,5714,0
+ARTW.US,D,20170503,000000,3.39,3.39,3.39,3.39,175,0
+ARTW.US,D,20170504,000000,3.35,3.4,3.35,3.4,1694,0
+ARTW.US,D,20170505,000000,3.3,3.3,3.3,3.3,514,0
+ARTW.US,D,20170508,000000,3.399,3.4,3.35,3.35,6321,0
+ARTW.US,D,20170509,000000,3.25,3.35,3.2,3.25,10419,0
+ARTW.US,D,20170510,000000,3.25,3.3,3.2,3.3,5621,0
+ARTW.US,D,20170511,000000,3.255,3.255,3.1278,3.15,16787,0
+ARTW.US,D,20170512,000000,3.15,3.2208,3.15,3.15,3165,0
+ARTW.US,D,20170516,000000,3.15,3.15,3.15,3.15,203,0
+ARTW.US,D,20170517,000000,3.15,3.15,3.1,3.1,981,0
+ARTW.US,D,20170518,000000,3.15,3.15,3.1,3.1,322,0
+ARTW.US,D,20170519,000000,3.1,3.167,3.1,3.15,11254,0
+ARTW.US,D,20170522,000000,3.171,3.171,3.15,3.15,1302,0
+ARTW.US,D,20170523,000000,3.2459,3.2459,3.0769,3.1881,15257,0
+ARTW.US,D,20170524,000000,3.016,3.1,3.016,3.1,4251,0
+ARTW.US,D,20170525,000000,3.1,3.15,3.05,3.05,21508,0
+ARTW.US,D,20170526,000000,3.0055,3.0055,3,3,544,0
+ARTW.US,D,20170530,000000,3.0045,3.0045,3,3,201,0
+ARTW.US,D,20170531,000000,3.066,3.071,3.0384,3.0384,2206,0
+ARTW.US,D,20170601,000000,3.15,3.15,3,3,1728,0
+ARTW.US,D,20170602,000000,3.001,3.001,3,3,1154,0
+ARTW.US,D,20170605,000000,3.1,3.1,3,3.016,1447,0
+ARTW.US,D,20170606,000000,3,3.05,3,3.05,1606,0
+ARTW.US,D,20170607,000000,3.039,3.039,2.95,3,4577,0
+ARTW.US,D,20170608,000000,3,3.055,3,3.0035,4372,0
+ARTW.US,D,20170612,000000,3,3,3,3,548,0
+ARTW.US,D,20170614,000000,2.9,3,2.9,3,331,0
+ARTW.US,D,20170615,000000,3,3.004,3,3.004,555,0
+ARTW.US,D,20170616,000000,3.05,3.05,2.95,2.95,1436,0
+ARTW.US,D,20170619,000000,3.15,3.15,2.9265,2.95,7416,0
+ARTW.US,D,20170621,000000,3.3,3.3,3.3,3.3,413,0
+ARTW.US,D,20170622,000000,2.95,3.103,2.95,3,1561,0
+ARTW.US,D,20170623,000000,2.9999,3.3,2.9999,3.125,11945,0
+ARTW.US,D,20170626,000000,3.25,3.3623,3,3,8702,0
+ARTW.US,D,20170627,000000,3.0415,3.3,2.95,3.1,10319,0
+ARTW.US,D,20170628,000000,3.05,3.147,3.05,3.05,11638,0
+ARTW.US,D,20170629,000000,2.9,3.1,2.9,3,11833,0
+ARTW.US,D,20170630,000000,2.951,3,2.95,2.95,6461,0
+ARTW.US,D,20170703,000000,3.0404,3.1251,3,3.1251,9273,0
+ARTW.US,D,20170705,000000,3.1,3.1,3,3.068,13689,0
+ARTW.US,D,20170706,000000,3.0055,3.1,3,3.05,5828,0
+ARTW.US,D,20170707,000000,3.05,3.075,3.05,3.05,819,0
+ARTW.US,D,20170710,000000,3.0194,3.0194,3,3,5341,0
+ARTW.US,D,20170711,000000,3.0055,3.0682,3,3.0682,1932,0
+ARTW.US,D,20170712,000000,3,3.0374,3,3.0341,5734,0
+ARTW.US,D,20170713,000000,3,3,2.6,2.6,42663,0
+ARTW.US,D,20170714,000000,2.85,2.85,2.6,2.709,7416,0
+ARTW.US,D,20170717,000000,2.654,2.654,2.65,2.65,10483,0
+ARTW.US,D,20170718,000000,2.65,2.6887,2.6,2.6,14736,0
+ARTW.US,D,20170719,000000,2.696,2.8,2.6,2.6,11943,0
+ARTW.US,D,20170720,000000,2.7,2.7,2.6,2.65,14295,0
+ARTW.US,D,20170721,000000,2.699,2.7505,2.699,2.7499,32967,0
+ARTW.US,D,20170724,000000,2.75,2.75,2.75,2.75,716,0
+ARTW.US,D,20170725,000000,2.7,2.75,2.6,2.65,5439,0
+ARTW.US,D,20170726,000000,2.6999,2.75,2.6,2.651,13005,0
+ARTW.US,D,20170727,000000,2.65,2.75,2.65,2.7103,8870,0
+ARTW.US,D,20170728,000000,2.708,2.87,2.65,2.75,24292,0
+ARTW.US,D,20170731,000000,2.8,2.8,2.8,2.8,200,0
+ARTW.US,D,20170801,000000,2.75,2.8,2.65,2.75,34128,0
+ARTW.US,D,20170802,000000,2.7,2.85,2.6,2.6,29539,0
+ARTW.US,D,20170803,000000,2.707,2.7959,2.701,2.701,424,0
+ARTW.US,D,20170804,000000,2.7,2.7,2.7,2.7,279,0
+ARTW.US,D,20170808,000000,2.755,2.755,2.755,2.755,618,0
+ARTW.US,D,20170810,000000,2.7,2.7,2.6,2.7,13360,0
+ARTW.US,D,20170811,000000,2.61,2.7,2.6,2.6,12001,0
+ARTW.US,D,20170814,000000,2.6,2.6461,2.6,2.6,14536,0
+ARTW.US,D,20170815,000000,2.6,2.6,2.3,2.3,33445,0
+ARTW.US,D,20170816,000000,2.3,2.5458,2.1,2.15,14365,0
+ARTW.US,D,20170817,000000,2.1618,2.302,2.15,2.2,1641,0
+ARTW.US,D,20170818,000000,2.2,2.2,2.15,2.15,1433,0
+ARTW.US,D,20170821,000000,2.2,2.27,2.05,2.1,12080,0
+ARTW.US,D,20170822,000000,2.1042,2.2,2.1,2.15,3820,0
+ARTW.US,D,20170823,000000,2.1966,2.2127,2.15,2.15,5901,0
+ARTW.US,D,20170824,000000,2.12,2.1499,2.05,2.05,9689,0
+ARTW.US,D,20170825,000000,2.088,2.149,2.088,2.1,4379,0
+ARTW.US,D,20170828,000000,2.05,2.182,2.05,2.05,3433,0
+ARTW.US,D,20170829,000000,2.1,2.15,2.05,2.05,2541,0
+ARTW.US,D,20170830,000000,2.1001,2.1001,2.0511,2.1,4196,0
+ARTW.US,D,20170831,000000,2.1,2.2,2.1,2.1,1873,0
+ARTW.US,D,20170901,000000,2.145,2.145,2.145,2.145,467,0
+ARTW.US,D,20170905,000000,2.05,2.15,2.05,2.15,5393,0
+ARTW.US,D,20170906,000000,2.1,2.15,2.1,2.1,3917,0
+ARTW.US,D,20170907,000000,2.15,2.15,2.1,2.1,4195,0
+ARTW.US,D,20170908,000000,2.15,2.15,2.05,2.05,10989,0
+ARTW.US,D,20170911,000000,2,2.25,2,2.15,18854,0
+ARTW.US,D,20170912,000000,2.45,2.485,2.25,2.425,7921,0
+ARTW.US,D,20170913,000000,2.3,2.4,2.25,2.4,5715,0
+ARTW.US,D,20170914,000000,2.4,2.65,2.4,2.65,24324,0
+ARTW.US,D,20170915,000000,2.7,2.7,2.45,2.45,4197,0
+ARTW.US,D,20170918,000000,2.35,2.7,2.35,2.7,8475,0
+ARTW.US,D,20170919,000000,2.55,2.75,2.2,2.55,8773,0
+ARTW.US,D,20170920,000000,2.45,2.55,2.45,2.55,1239,0
+ARTW.US,D,20170921,000000,2.7,2.7,2.7,2.7,232,0
+ARTW.US,D,20170922,000000,2.45,2.45,2.2,2.2,1119,0
+ARTW.US,D,20170925,000000,2.45,2.5639,2.4,2.55,5438,0
+ARTW.US,D,20170926,000000,2.3,2.45,2.3,2.4,1640,0
+ARTW.US,D,20170927,000000,2.27,2.4001,2.27,2.4,5678,0
+ARTW.US,D,20170928,000000,2.3992,2.4133,2.3,2.3,5019,0
+ARTW.US,D,20170929,000000,2.301,2.301,2.301,2.301,196,0
+ARTW.US,D,20171002,000000,2.25,2.55,2.25,2.4,5664,0
+ARTW.US,D,20171003,000000,2.301,2.5,2.301,2.4,13365,0
+ARTW.US,D,20171004,000000,2.4,2.45,2.4,2.4,1038,0
+ARTW.US,D,20171005,000000,2.4,3,2.4,2.45,71139,0
+ARTW.US,D,20171006,000000,2.3998,2.499,2.3501,2.432,6535,0
+ARTW.US,D,20171009,000000,2.45,2.5,2.45,2.45,7053,0
+ARTW.US,D,20171010,000000,2.45,2.5,2.4,2.4,18065,0
+ARTW.US,D,20171012,000000,2.35,2.35,2.35,2.35,311,0
+ARTW.US,D,20171013,000000,2.3547,2.4,2.35,2.4,2797,0
+ARTW.US,D,20171016,000000,2.4,2.4,2.3648,2.3943,2191,0
+ARTW.US,D,20171017,000000,2.4,2.4069,2.35,2.35,4935,0
+ARTW.US,D,20171018,000000,2.35,2.4,2.3,2.3,8943,0
+ARTW.US,D,20171019,000000,2.3,2.3,2.2752,2.3,1558,0
+ARTW.US,D,20171020,000000,2.3127,2.35,2.3127,2.3465,774,0
+ARTW.US,D,20171023,000000,2.325,2.35,2.3,2.3,333,0
+ARTW.US,D,20171024,000000,2.35,2.4,2.35,2.4,2650,0
+ARTW.US,D,20171025,000000,2.3001,2.6,2.3001,2.6,67209,0
+ARTW.US,D,20171026,000000,2.5351,2.8,2.5272,2.6749,59787,0
+ARTW.US,D,20171027,000000,2.6,2.65,2.6,2.65,3944,0
+ARTW.US,D,20171030,000000,2.7,2.7,2.55,2.605,6949,0
+ARTW.US,D,20171031,000000,2.65,2.7,2.65,2.7,206,0
+ARTW.US,D,20171101,000000,2.7,2.7,2.5049,2.55,4804,0
+ARTW.US,D,20171102,000000,2.684,2.684,2.675,2.675,2566,0
+ARTW.US,D,20171103,000000,2.55,2.6985,2.4149,2.65,12969,0
+ARTW.US,D,20171106,000000,2.7,2.7,2.55,2.55,15197,0
+ARTW.US,D,20171107,000000,2.55,2.6,2.55,2.6,5906,0
+ARTW.US,D,20171108,000000,2.7,2.7,2.55,2.55,20352,0
+ARTW.US,D,20171109,000000,2.55,2.6,2.4521,2.55,50070,0
+ARTW.US,D,20171110,000000,2.55,2.65,2.486,2.55,41915,0
+ARTW.US,D,20171113,000000,2.5674,2.5965,2.5,2.55,2256,0
+ARTW.US,D,20171114,000000,2.5,2.55,2.5,2.5,31128,0
+ARTW.US,D,20171115,000000,2.549,2.699,2.475,2.55,78444,0
+ARTW.US,D,20171116,000000,2.55,2.6992,2.5,2.5,81485,0
+ARTW.US,D,20171117,000000,2.55,2.591,2.5,2.5501,12891,0
+ARTW.US,D,20171120,000000,2.6,3.1,2.6,2.8,176585,0
+ARTW.US,D,20171121,000000,2.8,2.8505,2.7,2.75,27675,0
+ARTW.US,D,20171122,000000,2.75,2.8434,2.7,2.8001,16439,0
+ARTW.US,D,20171124,000000,2.8,2.85,2.7,2.75,2990,0
+ARTW.US,D,20171127,000000,2.7001,2.7001,2.651,2.7001,2342,0
+ARTW.US,D,20171128,000000,2.75,2.7935,2.7436,2.75,5011,0
+ARTW.US,D,20171129,000000,2.75,2.75,2.65,2.6783,3125,0
+ARTW.US,D,20171130,000000,2.7001,2.7091,2.675,2.7004,9888,0
+ARTW.US,D,20171201,000000,2.8,2.8,2.7,2.7253,18958,0
+ARTW.US,D,20171204,000000,2.75,3.0999,2.719,2.9,165820,0
+ARTW.US,D,20171205,000000,2.95,2.95,2.8001,2.8001,10041,0
+ARTW.US,D,20171206,000000,2.85,2.8501,2.701,2.7501,13727,0
+ARTW.US,D,20171207,000000,2.85,2.85,2.731,2.7999,13219,0
+ARTW.US,D,20171208,000000,2.8,3.1999,2.766,2.95,77738,0
+ARTW.US,D,20171211,000000,2.9648,3.4,2.9648,3,91210,0
+ARTW.US,D,20171212,000000,3.2618,3.2618,2.85,2.85,77798,0
+ARTW.US,D,20171213,000000,2.851,3.0847,2.851,2.9145,17375,0
+ARTW.US,D,20171214,000000,3,3.15,3,3.05,14739,0
+ARTW.US,D,20171215,000000,3.1,3.1,2.8761,2.8761,11979,0
+ARTW.US,D,20171218,000000,2.9,2.9648,2.8,2.9648,11537,0
+ARTW.US,D,20171219,000000,2.95,2.95,2.7,2.8,19665,0
+ARTW.US,D,20171220,000000,2.9,2.949,2.8,2.85,21168,0
+ARTW.US,D,20171221,000000,2.8638,2.8917,2.85,2.85,6031,0
+ARTW.US,D,20171222,000000,2.85,3.05,2.85,3,17453,0
+ARTW.US,D,20171226,000000,3,3.05,2.9589,3.05,597,0
+ARTW.US,D,20171227,000000,2.9648,3.1,2.9501,3,8710,0
+ARTW.US,D,20171228,000000,2.981,3,2.9,3,2135,0
+ARTW.US,D,20171229,000000,2.9355,2.9837,2.9155,2.9837,5936,0
+ARTW.US,D,20180102,000000,3,3.2,3,3.1,8892,0
+ARTW.US,D,20180103,000000,3.0628,3.15,3.0501,3.15,10007,0
+ARTW.US,D,20180104,000000,3.05,3.15,2.9473,3,13587,0
+ARTW.US,D,20180105,000000,2.983,3,2.983,3,1044,0
+ARTW.US,D,20180108,000000,2.962,3.0999,2.95,3.0999,3009,0
+ARTW.US,D,20180109,000000,3,3.05,2.9658,3,7185,0
+ARTW.US,D,20180110,000000,2.9118,3,2.9,3,4276,0
+ARTW.US,D,20180111,000000,3,3,3,3,286,0
+ARTW.US,D,20180112,000000,3,3,2.9,2.9001,14331,0
+ARTW.US,D,20180116,000000,2.9347,3,2.8,2.85,24223,0
+ARTW.US,D,20180117,000000,2.8001,3.15,2.8,2.95,63298,0
+ARTW.US,D,20180118,000000,2.95,3.1,2.9083,3.025,8314,0
+ARTW.US,D,20180119,000000,3.0525,3.0525,2.85,2.9034,5632,0
+ARTW.US,D,20180122,000000,2.8999,3,2.8997,2.95,2734,0
+ARTW.US,D,20180123,000000,2.9499,3,2.9403,3,12030,0
+ARTW.US,D,20180124,000000,3.015,3.05,2.9824,3,13404,0
+ARTW.US,D,20180125,000000,3,3,2.95,3,4538,0
+ARTW.US,D,20180126,000000,3.01,3.151,2.9589,3.1,20877,0
+ARTW.US,D,20180129,000000,3.25,3.25,2.95,2.95,8946,0
+ARTW.US,D,20180130,000000,3.05,3.1,2.9532,2.9532,2055,0
+ARTW.US,D,20180131,000000,2.951,2.951,2.95,2.95,1904,0
+ARTW.US,D,20180201,000000,2.9146,2.95,2.6,2.65,32912,0
+ARTW.US,D,20180202,000000,2.699,2.7002,2.4,2.45,11810,0
+ARTW.US,D,20180205,000000,2.5,2.549,2.3501,2.4418,19586,0
+ARTW.US,D,20180206,000000,2.45,2.55,2.438,2.5,7602,0
+ARTW.US,D,20180207,000000,2.5001,2.501,2.3989,2.495,8071,0
+ARTW.US,D,20180208,000000,2.4,2.7208,2.333,2.7208,30459,0
+ARTW.US,D,20180209,000000,2.5,2.514,2.45,2.514,10110,0
+ARTW.US,D,20180212,000000,2.6,2.7499,2.5999,2.65,8476,0
+ARTW.US,D,20180213,000000,2.75,2.75,2.65,2.651,2691,0
+ARTW.US,D,20180214,000000,2.4498,2.55,2.4498,2.55,4054,0
+ARTW.US,D,20180215,000000,2.549,2.55,2.5451,2.55,4608,0
+ARTW.US,D,20180216,000000,2.65,2.65,2.65,2.65,150,0
+ARTW.US,D,20180220,000000,2.565,2.65,2.501,2.6,4715,0
+ARTW.US,D,20180221,000000,2.55,2.601,2.55,2.601,5560,0
+ARTW.US,D,20180222,000000,2.601,2.601,2.601,2.601,4298,0
+ARTW.US,D,20180223,000000,2.6239,2.7,2.6,2.7,7202,0
+ARTW.US,D,20180226,000000,2.65,2.65,2.65,2.65,365,0
+ARTW.US,D,20180227,000000,2.505,2.505,2.4665,2.5,3011,0
+ARTW.US,D,20180228,000000,2.64,2.64,2.6,2.6,1510,0
+ARTW.US,D,20180302,000000,2.55,2.65,2.45,2.65,7844,0
+ARTW.US,D,20180305,000000,2.601,2.6495,2.451,2.6,9100,0
+ARTW.US,D,20180306,000000,2.633,2.96,2.6,2.85,19573,0
+ARTW.US,D,20180307,000000,2.75,2.8,2.65,2.65,3960,0
+ARTW.US,D,20180308,000000,2.7,3.1,2.6999,2.75,22546,0
+ARTW.US,D,20180309,000000,2.75,2.999,2.75,2.95,9563,0
+ARTW.US,D,20180312,000000,2.8,3.05,2.6501,2.85,40037,0
+ARTW.US,D,20180313,000000,2.8,2.801,2.651,2.7,4292,0
+ARTW.US,D,20180314,000000,3.1948,3.1948,2.6,2.8643,7822,0
+ARTW.US,D,20180315,000000,2.75,2.75,2.75,2.75,227,0
+ARTW.US,D,20180316,000000,2.9,2.9,2.7,2.75,1883,0
+ARTW.US,D,20180319,000000,2.7248,2.9,2.7,2.8,43599,0
+ARTW.US,D,20180320,000000,2.7001,2.75,2.7001,2.75,1125,0
+ARTW.US,D,20180321,000000,2.75,2.75,2.7145,2.7145,727,0
+ARTW.US,D,20180322,000000,2.7,2.75,2.6,2.6423,3193,0
+ARTW.US,D,20180323,000000,2.5748,2.5755,2.2,2.4,10648,0
+ARTW.US,D,20180326,000000,2.4633,2.549,2.45,2.549,4327,0
+ARTW.US,D,20180327,000000,2.4,2.4966,2.352,2.365,10984,0
+ARTW.US,D,20180328,000000,2.3929,2.3929,2.3929,2.3929,345,0
+ARTW.US,D,20180329,000000,2.35,2.4,2.35,2.4,10005,0
+ARTW.US,D,20180402,000000,2.5,2.5999,2.5,2.5499,3411,0
+ARTW.US,D,20180403,000000,2.6002,2.6002,2.5,2.5,531,0
+ARTW.US,D,20180404,000000,2.5236,2.55,2.5236,2.55,1448,0
+ARTW.US,D,20180405,000000,2.5247,2.5252,2.5102,2.5252,1236,0
+ARTW.US,D,20180406,000000,2.5004,2.511,2.5,2.5,11658,0
+ARTW.US,D,20180409,000000,2.45,2.45,2.3,2.3248,5014,0
+ARTW.US,D,20180410,000000,2.3001,2.328,2.3001,2.3248,3766,0
+ARTW.US,D,20180411,000000,2.4,2.604,2.3999,2.55,18775,0
+ARTW.US,D,20180412,000000,2.6147,2.65,2.6,2.6078,2231,0
+ARTW.US,D,20180413,000000,2.6,2.6,2.6,2.6,1386,0
+ARTW.US,D,20180416,000000,2.55,2.614,2.55,2.614,1566,0
+ARTW.US,D,20180417,000000,2.65,2.799,2.65,2.7351,2736,0
+ARTW.US,D,20180418,000000,2.7,2.7,2.6268,2.6268,3432,0
+ARTW.US,D,20180419,000000,2.6001,2.605,2.6001,2.605,334,0
+ARTW.US,D,20180420,000000,2.65,2.65,2.65,2.65,167,0
+ARTW.US,D,20180424,000000,2.55,2.55,2.55,2.55,184,0
+ARTW.US,D,20180425,000000,2.7508,2.7508,2.75,2.75,708,0
+ARTW.US,D,20180426,000000,2.5992,2.65,2.5992,2.6492,1344,0
+ARTW.US,D,20180427,000000,2.5265,2.7554,2.5265,2.7554,10974,0
+ARTW.US,D,20180430,000000,2.5972,2.614,2.55,2.6,1629,0
+ARTW.US,D,20180501,000000,2.55,2.8502,2.55,2.8062,13193,0
+ARTW.US,D,20180502,000000,2.65,2.7,2.6,2.7,2629,0
+ARTW.US,D,20180503,000000,2.55,2.6,2.4429,2.55,4132,0
+ARTW.US,D,20180504,000000,2.3,2.4782,2.3,2.4782,1770,0
+ARTW.US,D,20180507,000000,2.35,2.45,2.35,2.4,13256,0
+ARTW.US,D,20180508,000000,2.4559,2.5,2.4,2.5,2768,0
+ARTW.US,D,20180509,000000,2.55,2.7,2.5492,2.5875,19392,0
+ARTW.US,D,20180510,000000,2.4,2.588,2.35,2.55,10313,0
+ARTW.US,D,20180511,000000,2.65,2.7002,2.65,2.65,7686,0
+ARTW.US,D,20180514,000000,2.6501,3.15,2.4623,2.9,100349,0
+ARTW.US,D,20180515,000000,2.75,2.8,2.75,2.75,3230,0
+ARTW.US,D,20180516,000000,2.75,2.8001,2.75,2.75,5614,0
+ARTW.US,D,20180517,000000,2.775,2.775,2.775,2.775,254,0
+ARTW.US,D,20180521,000000,2.8,5.45,2.8,3,1222384,0
+ARTW.US,D,20180522,000000,3.05,3.2,2.75,2.85,116949,0
+ARTW.US,D,20180523,000000,2.75,2.9,2.75,2.85,37903,0
+ARTW.US,D,20180524,000000,2.751,2.8252,2.75,2.7896,11469,0
+ARTW.US,D,20180525,000000,2.75,3,2.75,3,20486,0
+ARTW.US,D,20180529,000000,2.8644,2.8644,2.8001,2.835,9437,0
+ARTW.US,D,20180530,000000,2.7862,2.8693,2.7501,2.85,12636,0
+ARTW.US,D,20180531,000000,2.845,2.845,2.75,2.7501,4742,0
+ARTW.US,D,20180601,000000,2.75,2.8,2.75,2.8,11489,0
+ARTW.US,D,20180604,000000,2.75,2.7638,2.75,2.75,4049,0
+ARTW.US,D,20180605,000000,2.85,2.85,2.75,2.7641,11475,0
+ARTW.US,D,20180606,000000,2.7501,2.9,2.7501,2.85,3636,0
+ARTW.US,D,20180607,000000,2.9,2.9,2.75,2.75,723,0
+ARTW.US,D,20180608,000000,2.8375,2.849,2.75,2.75,1475,0
+ARTW.US,D,20180611,000000,2.8435,2.8435,2.75,2.75,1506,0
+ARTW.US,D,20180612,000000,2.828,2.828,2.828,2.828,802,0
+ARTW.US,D,20180613,000000,2.9,2.9,2.75,2.8499,6520,0
+ARTW.US,D,20180614,000000,2.8249,2.8362,2.7579,2.8,5269,0
+ARTW.US,D,20180615,000000,2.8194,2.85,2.7565,2.8,8362,0
+ARTW.US,D,20180618,000000,2.7511,2.7655,2.75,2.75,4173,0
+ARTW.US,D,20180619,000000,2.7946,3.2,2.7946,3.1,91665,0
+ARTW.US,D,20180620,000000,3.5,3.6499,2.8,2.975,95883,0
+ARTW.US,D,20180621,000000,2.814,2.8643,2.814,2.85,2398,0
+ARTW.US,D,20180622,000000,2.75,2.751,2.75,2.75,2433,0
+ARTW.US,D,20180625,000000,2.75,3.184,2.75,2.8795,21387,0
+ARTW.US,D,20180626,000000,3.1,3.1,2.75,2.8164,12574,0
+ARTW.US,D,20180627,000000,2.8,2.85,2.7501,2.85,2407,0
+ARTW.US,D,20180628,000000,2.8,2.8,2.7473,2.7473,4706,0
+ARTW.US,D,20180629,000000,2.75,2.7855,2.6,2.6,11167,0
+ARTW.US,D,20180702,000000,2.6,2.666,2.6,2.65,3657,0
+ARTW.US,D,20180703,000000,2.7,2.75,2.65,2.75,2713,0
+ARTW.US,D,20180705,000000,2.85,2.85,2.6501,2.7,26550,0
+ARTW.US,D,20180706,000000,2.7,2.799,2.7,2.7237,3576,0
+ARTW.US,D,20180709,000000,2.75,2.8253,2.75,2.8001,812,0
+ARTW.US,D,20180710,000000,2.8999,2.9864,2.75,2.8,18015,0
+ARTW.US,D,20180711,000000,2.75,3,2.6,2.8,19507,0
+ARTW.US,D,20180712,000000,2.8,2.8,2.7861,2.8,566,0
+ARTW.US,D,20180713,000000,2.7034,2.7328,2.7034,2.7328,665,0
+ARTW.US,D,20180716,000000,2.6537,3,2.65,2.75,18653,0
+ARTW.US,D,20180717,000000,2.7,2.8837,2.7,2.75,2064,0
+ARTW.US,D,20180719,000000,2.7,2.85,2.7,2.85,30391,0
+ARTW.US,D,20180720,000000,2.745,2.95,2.745,2.886,1214,0
+ARTW.US,D,20180723,000000,2.8,2.807,2.75,2.807,2027,0
+ARTW.US,D,20180724,000000,2.85,2.85,2.8,2.8,3150,0
+ARTW.US,D,20180725,000000,2.806,2.85,2.75,2.75,2954,0
+ARTW.US,D,20180726,000000,2.65,2.77,2.65,2.77,3781,0
+ARTW.US,D,20180727,000000,2.756,2.95,2.756,2.95,1122,0
+ARTW.US,D,20180730,000000,2.85,2.85,2.85,2.85,258,0
+ARTW.US,D,20180731,000000,2.8008,2.8008,2.75,2.75,2292,0
+ARTW.US,D,20180801,000000,2.85,2.85,2.85,2.85,508,0
+ARTW.US,D,20180802,000000,2.8256,2.85,2.8,2.8,7198,0
+ARTW.US,D,20180803,000000,2.75,2.9499,2.75,2.925,5927,0
+ARTW.US,D,20180807,000000,2.95,3.2,2.805,2.8643,84357,0
+ARTW.US,D,20180808,000000,2.7535,2.8999,2.75,2.8353,28105,0
+ARTW.US,D,20180809,000000,2.755,2.85,2.6553,2.8,3359,0
+ARTW.US,D,20180810,000000,2.8,2.8001,2.8,2.8001,1392,0
+ARTW.US,D,20180814,000000,2.8,2.8,2.8,2.8,237,0
+ARTW.US,D,20180815,000000,2.75,2.8996,2.75,2.8996,10664,0
+ARTW.US,D,20180816,000000,2.8056,2.853,2.8056,2.853,2233,0
+ARTW.US,D,20180817,000000,2.8,2.85,2.7,2.7501,4833,0
+ARTW.US,D,20180820,000000,2.85,2.8999,2.6501,2.8999,31957,0
+ARTW.US,D,20180821,000000,2.8,2.899,2.8,2.899,3704,0
+ARTW.US,D,20180822,000000,2.85,2.9,2.7501,2.7501,16142,0
+ARTW.US,D,20180823,000000,2.799,2.799,2.7,2.7473,19028,0
+ARTW.US,D,20180824,000000,2.75,2.8,2.75,2.8,592,0
+ARTW.US,D,20180827,000000,2.8,2.8542,2.75,2.75,1726,0
+ARTW.US,D,20180828,000000,2.85,2.87,2.775,2.8,13627,0
+ARTW.US,D,20180829,000000,2.797,2.8,2.797,2.8,236,0
+ARTW.US,D,20180830,000000,2.797,2.797,2.732,2.75,9552,0
+ARTW.US,D,20180831,000000,2.795,2.795,2.7473,2.75,1297,0
+ARTW.US,D,20180904,000000,2.7,2.7425,2.7,2.7425,1224,0
+ARTW.US,D,20180910,000000,2.8,2.8,2.65,2.7,15172,0
+ARTW.US,D,20180911,000000,2.6,2.8,2.6,2.6,540,0
+ARTW.US,D,20180913,000000,2.55,2.75,2.55,2.55,27964,0
+ARTW.US,D,20180914,000000,2.55,2.75,2.55,2.65,2039,0
+ARTW.US,D,20180917,000000,2.55,2.65,2.55,2.6,1634,0
+ARTW.US,D,20180918,000000,2.65,2.7,2.65,2.7,4018,0
+ARTW.US,D,20180919,000000,2.75,2.75,2.6,2.65,3016,0
+ARTW.US,D,20180920,000000,2.6,2.75,2.55,2.7,5724,0
+ARTW.US,D,20180921,000000,2.7,2.75,2.6,2.7,10747,0
+ARTW.US,D,20180924,000000,2.653,2.69,2.65,2.6585,4874,0
+ARTW.US,D,20180925,000000,2.65,2.6966,2.5,2.6,8072,0
+ARTW.US,D,20180926,000000,2.601,2.613,2.5,2.5,7209,0
+ARTW.US,D,20180927,000000,2.6,2.6,2.55,2.55,845,0
+ARTW.US,D,20180928,000000,2.5,2.5622,2.5,2.5,782,0
+ARTW.US,D,20181001,000000,2.3826,2.6399,2.3826,2.6399,4513,0
+ARTW.US,D,20181002,000000,2.6,2.6,2.41,2.41,1306,0
+ARTW.US,D,20181003,000000,2.5529,2.5886,2.5126,2.58,5559,0
+ARTW.US,D,20181005,000000,2.4382,2.6606,2.36,2.639,31424,0
+ARTW.US,D,20181008,000000,2.3801,2.4001,2.25,2.4,37158,0
+ARTW.US,D,20181009,000000,2.36,2.39,2.3,2.3,14296,0
+ARTW.US,D,20181010,000000,2.3,2.35,2.3,2.3,10023,0
+ARTW.US,D,20181011,000000,2.3,2.3,2.2887,2.29,1425,0
+ARTW.US,D,20181015,000000,2.25,2.3,2.11,2.29,8076,0
+ARTW.US,D,20181016,000000,2.37,2.39,2.37,2.39,516,0
+ARTW.US,D,20181017,000000,2.2669,2.2669,2.2669,2.2669,220,0
+ARTW.US,D,20181018,000000,2.37,2.38,2.37,2.38,309,0
+ARTW.US,D,20181019,000000,2.14,2.15,2.14,2.15,515,0
+ARTW.US,D,20181022,000000,2.16,2.23,2.16,2.185,412,0
+ARTW.US,D,20181025,000000,2.2393,2.63,2.13,2.13,13783,0
+ARTW.US,D,20181026,000000,2.25,2.6499,2.15,2.58,63001,0
+ARTW.US,D,20181029,000000,2.72,2.87,2.1701,2.2234,149436,0
+ARTW.US,D,20181030,000000,2.2,2.4184,2.181,2.1849,9325,0
+ARTW.US,D,20181031,000000,2.22,2.22,2.05,2.135,14067,0
+ARTW.US,D,20181101,000000,2.15,2.1767,2.07,2.1761,2502,0
+ARTW.US,D,20181102,000000,2.09,2.1215,2.09,2.1,813,0
+ARTW.US,D,20181105,000000,2.13,2.1502,2.06,2.06,4261,0
+ARTW.US,D,20181106,000000,2.0897,2.0897,2.0897,2.0897,893,0
+ARTW.US,D,20181107,000000,2.108,2.108,2.108,2.108,115,0
+ARTW.US,D,20181108,000000,2.1009,2.11,2.1,2.11,2085,0
+ARTW.US,D,20181109,000000,2.1556,2.1556,2.1556,2.1556,1167,0
+ARTW.US,D,20181114,000000,2.1001,2.1402,2.1001,2.1402,1848,0
+ARTW.US,D,20181115,000000,2.13,2.36,2.12,2.34,42675,0
+ARTW.US,D,20181116,000000,2.33,2.3787,2.25,2.2637,53765,0
+ARTW.US,D,20181119,000000,2.25,2.36,2.25,2.33,16397,0
+ARTW.US,D,20181120,000000,2.28,2.3,2.25,2.3,14024,0
+ARTW.US,D,20181121,000000,2.2664,2.3287,2.25,2.2664,5973,0
+ARTW.US,D,20181123,000000,2.3,2.42,2.2801,2.3,4019,0
+ARTW.US,D,20181126,000000,2.34,2.5613,2.27,2.27,4841,0
+ARTW.US,D,20181127,000000,2.37,2.41,2.26,2.26,1460,0
+ARTW.US,D,20181128,000000,2.29,2.3869,2.26,2.28,4875,0
+ARTW.US,D,20181129,000000,2.39,2.39,2.25,2.3421,14679,0
+ARTW.US,D,20181130,000000,2.25,2.39,2.25,2.39,1507,0
+ARTW.US,D,20181203,000000,2.27,2.4777,2.25,2.3,17143,0
+ARTW.US,D,20181204,000000,2.34,2.3519,2.29,2.29,1443,0
+ARTW.US,D,20181206,000000,2.26,2.3991,2.26,2.26,4425,0
+ARTW.US,D,20181207,000000,2.3391,2.3391,2.27,2.27,1699,0
+ARTW.US,D,20181210,000000,2.38,2.5358,2.34,2.4866,32096,0
+ARTW.US,D,20181211,000000,2.5597,2.5597,2.2801,2.3,28511,0
+ARTW.US,D,20181212,000000,2.3395,2.3564,2.2825,2.3,8771,0
+ARTW.US,D,20181213,000000,2.41,2.4649,2.3366,2.3366,1454,0
+ARTW.US,D,20181214,000000,2.25,2.327,2.25,2.25,9800,0
+ARTW.US,D,20181217,000000,2.25,2.29,2.25,2.29,4538,0
+ARTW.US,D,20181218,000000,2.25,2.319,2.25,2.27,8650,0
+ARTW.US,D,20181219,000000,2.38,2.38,2.38,2.38,113,0
+ARTW.US,D,20181220,000000,2.29,2.29,2.25,2.2506,11840,0
+ARTW.US,D,20181221,000000,2.2569,2.2613,2.07,2.109,202761,0
+ARTW.US,D,20181224,000000,2.0521,2.06,2.05,2.0521,2784,0
+ARTW.US,D,20181226,000000,2.0009,2.0586,2.0009,2.01,6772,0
+ARTW.US,D,20181227,000000,1.93,2.1863,1.93,2,998,0
+ARTW.US,D,20181228,000000,1.983,2.083,1.92,1.9438,13704,0
+ARTW.US,D,20181231,000000,1.89,2.1,1.8858,2,4827,0
+ARTW.US,D,20190102,000000,1.89,2.0474,1.89,2.0474,803,0
+ARTW.US,D,20190104,000000,2.0327,2.05,2.03,2.03,3621,0
+ARTW.US,D,20190107,000000,2.0273,2.03,1.98,1.98,3784,0
+ARTW.US,D,20190108,000000,1.98,2,1.9301,2,4004,0
+ARTW.US,D,20190109,000000,1.9933,2,1.9164,1.9164,12496,0
+ARTW.US,D,20190110,000000,1.9556,2.1,1.9556,2,9771,0
+ARTW.US,D,20190111,000000,1.97,1.97,1.96,1.96,258,0
+ARTW.US,D,20190114,000000,1.9721,2.1,1.9721,1.9974,12488,0
+ARTW.US,D,20190115,000000,2.139,2.139,2.139,2.139,539,0
+ARTW.US,D,20190116,000000,2.0031,2.01,2.0031,2.01,1004,0
+ARTW.US,D,20190117,000000,2,2.0558,1.9765,1.98,12002,0
+ARTW.US,D,20190118,000000,2.0656,2.0656,2.0656,2.0656,338,0
+ARTW.US,D,20190122,000000,2.01,2.01,2.01,2.01,2791,0
+ARTW.US,D,20190123,000000,2.0537,2.0537,2.0537,2.0537,468,0
+ARTW.US,D,20190124,000000,2,2,1.968,1.9976,1996,0
+ARTW.US,D,20190125,000000,1.9905,2.0693,1.9905,2.01,2045,0
+ARTW.US,D,20190128,000000,1.8961,1.9744,1.85,1.85,9076,0
+ARTW.US,D,20190129,000000,1.9405,1.9499,1.86,1.87,5808,0
+ARTW.US,D,20190130,000000,1.9,1.9,1.88,1.9,3570,0
+ARTW.US,D,20190131,000000,1.8763,1.9,1.8763,1.9,779,0
+ARTW.US,D,20190201,000000,1.9661,1.98,1.89,1.89,2942,0
+ARTW.US,D,20190204,000000,1.92,2.0427,1.92,2.04,2338,0
+ARTW.US,D,20190205,000000,1.9601,1.98,1.9601,1.97,2973,0
+ARTW.US,D,20190206,000000,1.98,1.98,1.95,1.95,3831,0
+ARTW.US,D,20190207,000000,1.99,1.995,1.94,1.9502,1533,0
+ARTW.US,D,20190208,000000,1.95,2.0735,1.929,1.993,9873,0
+ARTW.US,D,20190211,000000,1.93,1.93,1.93,1.93,179,0
+ARTW.US,D,20190212,000000,1.9397,1.9497,1.92,1.9497,1454,0
+ARTW.US,D,20190213,000000,1.92,1.98,1.92,1.94,4754,0
+ARTW.US,D,20190214,000000,1.9295,1.93,1.9295,1.93,1529,0
+ARTW.US,D,20190215,000000,1.98,1.98,1.92,1.93,1624,0
+ARTW.US,D,20190219,000000,3.48,3.81,2.4,2.66,8692210,0
+ARTW.US,D,20190220,000000,2.41,2.4999,2.18,2.25,468280,0
+ARTW.US,D,20190221,000000,2.2,2.24,2.05,2.13,134748,0
+ARTW.US,D,20190222,000000,2.18,2.26,2.1,2.24,95049,0
+ARTW.US,D,20190225,000000,2.1508,2.2397,2.1256,2.23,55598,0
+ARTW.US,D,20190226,000000,2.0845,2.25,2.0845,2.13,65723,0
+ARTW.US,D,20190227,000000,2.11,2.23,2.07,2.15,74075,0
+ARTW.US,D,20190228,000000,2.1101,2.24,2.1101,2.15,42227,0
+ARTW.US,D,20190301,000000,2.165,2.1748,2.12,2.1286,21061,0
+ARTW.US,D,20190304,000000,2.0904,2.14,2.03,2.06,26075,0
+ARTW.US,D,20190305,000000,2.0633,2.14,2.06,2.07,16838,0
+ARTW.US,D,20190306,000000,2.06,2.0913,2.01,2.03,24412,0
+ARTW.US,D,20190307,000000,2.01,2.02,1.92,1.98,49251,0
+ARTW.US,D,20190308,000000,1.9385,2.07,1.9369,1.9897,14037,0
+ARTW.US,D,20190311,000000,1.96,2.03,1.95,1.9571,6428,0
+ARTW.US,D,20190312,000000,1.9596,1.9651,1.9596,1.9601,808,0
+ARTW.US,D,20190313,000000,1.9806,1.9806,1.9748,1.98,1543,0
+ARTW.US,D,20190314,000000,1.9656,2.2,1.95,1.961,104214,0
+ARTW.US,D,20190315,000000,1.9801,2.04,1.98,2.0026,2258,0
+ARTW.US,D,20190318,000000,1.95,2.06,1.87,1.92,27975,0
+ARTW.US,D,20190319,000000,1.9354,1.9698,1.9354,1.96,2335,0
+ARTW.US,D,20190320,000000,1.95,2.1,1.9,2.0001,70139,0
+ARTW.US,D,20190321,000000,1.9702,2.05,1.9407,1.96,19452,0
+ARTW.US,D,20190322,000000,1.9601,2.03,1.9598,2.03,12350,0
+ARTW.US,D,20190325,000000,1.97,2.03,1.94,1.94,3644,0
+ARTW.US,D,20190326,000000,1.9726,1.9889,1.94,1.94,1847,0
+ARTW.US,D,20190327,000000,1.95,2.0999,1.94,1.95,39096,0
+ARTW.US,D,20190328,000000,1.96,2.02,1.96,2,10705,0
+ARTW.US,D,20190329,000000,2.01,2.0601,2,2.06,12521,0
+ARTW.US,D,20190401,000000,2.0703,2.1359,2.06,2.09,18157,0
+ARTW.US,D,20190402,000000,2.14,2.16,2.11,2.11,11139,0
+ARTW.US,D,20190403,000000,2.1666,2.17,2.1275,2.14,13913,0
+ARTW.US,D,20190404,000000,2.13,2.19,2.13,2.19,7416,0
+ARTW.US,D,20190405,000000,2.17,2.2,2.17,2.17,3059,0
+ARTW.US,D,20190408,000000,2.17,2.17,1.9119,1.99,56338,0
+ARTW.US,D,20190409,000000,1.9748,1.984,1.93,1.9799,7129,0
+ARTW.US,D,20190410,000000,1.96,2.0399,1.95,2.0235,20927,0
+ARTW.US,D,20190411,000000,2.04,2.04,2.0093,2.02,1670,0
+ARTW.US,D,20190415,000000,2.03,2.09,2.03,2.08,6485,0
+ARTW.US,D,20190416,000000,2.13,2.17,2.13,2.17,15120,0
+ARTW.US,D,20190417,000000,2.09,2.15,2.09,2.13,1765,0
+ARTW.US,D,20190418,000000,2.18,2.27,2.1669,2.27,52046,0
+ARTW.US,D,20190422,000000,2.2594,2.2594,2.1074,2.2,13866,0
+ARTW.US,D,20190423,000000,2.16,2.2,2.115,2.2,2032,0
+ARTW.US,D,20190424,000000,2.1918,2.2499,2.08,2.2499,2337,0
+ARTW.US,D,20190425,000000,2.19,2.22,2.14,2.19,2514,0
+ARTW.US,D,20190426,000000,2.1435,2.2,2.1435,2.18,4914,0
+ARTW.US,D,20190429,000000,2.19,2.205,2.19,2.19,722,0
+ARTW.US,D,20190430,000000,2.1635,2.2,2.14,2.15,4011,0
+ARTW.US,D,20190501,000000,2.2,2.2125,2.1401,2.21,9995,0
+ARTW.US,D,20190502,000000,2.1501,2.1806,2.1501,2.1806,3119,0
+ARTW.US,D,20190503,000000,2.18,2.18,2.16,2.18,3068,0
+ARTW.US,D,20190506,000000,2.17,2.19,2.15,2.17,5571,0
+ARTW.US,D,20190507,000000,2.2,2.37,2.1875,2.31,70646,0
+ARTW.US,D,20190508,000000,2.21,2.31,2.14,2.1603,62403,0
+ARTW.US,D,20190509,000000,2.21,2.27,2.14,2.21,19440,0
+ARTW.US,D,20190510,000000,2.156,2.156,2.15,2.15,1361,0
+ARTW.US,D,20190513,000000,2.2,2.22,2.14,2.1427,5228,0
+ARTW.US,D,20190514,000000,2.1921,2.1921,2.18,2.18,582,0
+ARTW.US,D,20190515,000000,2.2,2.27,2.14,2.2299,8977,0
+ARTW.US,D,20190516,000000,2.1608,2.23,2.14,2.23,2190,0
+ARTW.US,D,20190517,000000,2.2256,2.2256,2.2191,2.2191,837,0
+ARTW.US,D,20190520,000000,2.23,2.23,2.23,2.23,303,0
+ARTW.US,D,20190521,000000,2.23,2.23,1.98,2.14,16401,0
+ARTW.US,D,20190522,000000,2.1,2.2,2.1,2.19,150036,0
+ARTW.US,D,20190523,000000,2.1,2.116,2.0511,2.0511,2213,0
+ARTW.US,D,20190524,000000,2.07,2.1299,2.07,2.0897,2201,0
+ARTW.US,D,20190528,000000,2.13,2.13,1.98,2.02,8244,0
+ARTW.US,D,20190530,000000,1.98,2.01,1.98,2.01,881,0
+ARTW.US,D,20190531,000000,1.9836,2.01,1.9836,2.0035,752,0
+ARTW.US,D,20190603,000000,2.01,2.01,2.01,2.01,618,0
+ARTW.US,D,20190604,000000,2.07,2.1001,2.04,2.04,11358,0
+ARTW.US,D,20190605,000000,2.09,2.09,2.09,2.09,237,0
+ARTW.US,D,20190606,000000,2.08,2.15,2.08,2.15,10126,0
+ARTW.US,D,20190607,000000,1.99,2.05,1.99,2.05,2018,0
+ARTW.US,D,20190610,000000,2,2.1,2,2.055,4212,0
+ARTW.US,D,20190611,000000,2,2.066,2,2.066,323,0
+ARTW.US,D,20190612,000000,2.0599,2.0599,2.05,2.05,2100,0
+ARTW.US,D,20190613,000000,2.0201,2.0201,2.0201,2.0201,123,0
+ARTW.US,D,20190617,000000,2.0299,2.14,2.0151,2.02,3420,0
+ARTW.US,D,20190618,000000,2.15,2.15,2.0301,2.0301,1814,0
+ARTW.US,D,20190619,000000,2.13,2.13,2.12,2.12,714,0
+ARTW.US,D,20190620,000000,2.13,2.13,2.02,2.0541,1503,0
+ARTW.US,D,20190621,000000,2,2.05,1.9899,2.05,9689,0
+ARTW.US,D,20190624,000000,2.1499,2.1499,2.02,2.1041,2255,0
+ARTW.US,D,20190625,000000,2.1398,2.25,2.1273,2.1317,34808,0
+ARTW.US,D,20190626,000000,2.1,2.19,2.01,2.19,6554,0
+ARTW.US,D,20190627,000000,2.11,2.23,2.05,2.05,6335,0
+ARTW.US,D,20190628,000000,2.05,2.11,2.02,2.02,9428,0
+ARTW.US,D,20190701,000000,2.1269,2.1269,2.03,2.05,3199,0
+ARTW.US,D,20190702,000000,2.02,2.11,2.02,2.0301,8200,0
+ARTW.US,D,20190703,000000,2.115,2.115,2.115,2.115,133,0
+ARTW.US,D,20190705,000000,2.0434,2.15,2.04,2.15,1503,0
+ARTW.US,D,20190708,000000,2.19,2.19,2.1,2.1,368,0
+ARTW.US,D,20190709,000000,2.0501,2.0884,2.0501,2.0884,866,0
+ARTW.US,D,20190710,000000,2.1903,2.1973,2.06,2.1,7289,0
+ARTW.US,D,20190711,000000,2.0611,2.12,2.0611,2.12,736,0
+ARTW.US,D,20190712,000000,2.15,2.1608,2.06,2.06,7626,0
+ARTW.US,D,20190715,000000,2.1399,2.1399,2.02,2.02,607,0
+ARTW.US,D,20190716,000000,2,2.0494,1.97,2,3803,0
+ARTW.US,D,20190717,000000,2.01,2.01,2.01,2.01,456,0
+ARTW.US,D,20190719,000000,2.085,2.1127,2.085,2.11,5155,0
+ARTW.US,D,20190723,000000,2.19,2.19,2.19,2.19,172,0
+ARTW.US,D,20190724,000000,2.05,2.05,2,2,7395,0
+ARTW.US,D,20190725,000000,2.02,2.1,2.02,2.09,4096,0
+ARTW.US,D,20190726,000000,2.11,2.11,2.11,2.11,476,0
+ARTW.US,D,20190729,000000,2.12,2.12,2.05,2.05,629,0
+ARTW.US,D,20190730,000000,2.1597,2.1597,2.13,2.13,2325,0
+ARTW.US,D,20190801,000000,2.14,2.22,2.0672,2.08,20702,0
+ARTW.US,D,20190802,000000,2.2003,2.21,2.12,2.17,3901,0
+ARTW.US,D,20190805,000000,2.13,2.1595,2.09,2.1595,12793,0
+ARTW.US,D,20190806,000000,2.1552,2.17,2.15,2.1601,8894,0
+ARTW.US,D,20190807,000000,2.2,2.2,2.11,2.17,6116,0
+ARTW.US,D,20190809,000000,2.17,2.17,2.12,2.16,3402,0
+ARTW.US,D,20190812,000000,2.17,2.25,2.08,2.124,28978,0
+ARTW.US,D,20190813,000000,2.1086,2.135,2.0892,2.1001,5921,0
+ARTW.US,D,20190814,000000,2.1,2.17,2.02,2.17,3806,0
+ARTW.US,D,20190815,000000,2.1143,2.17,2.1143,2.17,1779,0
+ARTW.US,D,20190816,000000,2.1041,2.1041,2.1041,2.1041,1088,0
+ARTW.US,D,20190819,000000,2.0909,2.1,1.92,1.92,6873,0
+ARTW.US,D,20190820,000000,2.0875,2.0875,1.91,2.07,24399,0
+ARTW.US,D,20190821,000000,2.0101,2.0422,2.01,2.02,1139,0
+ARTW.US,D,20190822,000000,2.02,2.0447,2.01,2.01,1637,0
+ARTW.US,D,20190823,000000,2.01,2.04,2,2.04,5231,0
+ARTW.US,D,20190826,000000,2,2,2,2,205,0
+ARTW.US,D,20190827,000000,2,2,1.99,1.99,1855,0
+ARTW.US,D,20190828,000000,1.99,2.02,1.99,2.01,3004,0
+ARTW.US,D,20190829,000000,2.01,2.03,2.01,2.03,2321,0
+ARTW.US,D,20190830,000000,2.04,2.1615,2.025,2.025,3302,0
+ARTW.US,D,20190903,000000,2.03,2.03,2.03,2.03,260,0
+ARTW.US,D,20190904,000000,2.0528,2.1652,2.02,2.0727,9961,0
+ARTW.US,D,20190905,000000,2.1,2.12,2.0501,2.0603,2340,0
+ARTW.US,D,20190906,000000,2.05,2.05,2.02,2.02,1453,0
+ARTW.US,D,20190909,000000,2.02,2.12,2.01,2.0875,4506,0
+ARTW.US,D,20190910,000000,2.1,2.11,2.05,2.11,1400,0
+ARTW.US,D,20190911,000000,2.11,2.11,2.11,2.11,221,0
+ARTW.US,D,20190912,000000,2.08,2.1582,2.08,2.1,1350,0
+ARTW.US,D,20190913,000000,2.1277,2.16,2.05,2.16,2503,0
+ARTW.US,D,20190916,000000,2.09,2.09,2,2.06,1802,0
+ARTW.US,D,20190917,000000,2.06,2.08,2,2,1308,0
+ARTW.US,D,20190918,000000,2.1,2.157,2.06,2.06,1969,0
+ARTW.US,D,20190919,000000,2.0982,2.1,2.04,2.1,4216,0
+ARTW.US,D,20190920,000000,2.0402,2.21,2.03,2.21,17018,0
+ARTW.US,D,20190923,000000,2.16,2.19,2.12,2.12,3849,0
+ARTW.US,D,20190924,000000,2.1001,2.1855,2.0401,2.11,10371,0
+ARTW.US,D,20190925,000000,2.2,2.2,2.06,2.06,926,0
+ARTW.US,D,20190926,000000,2.06,2.147,2.05,2.147,2449,0
+ARTW.US,D,20190927,000000,2.14,2.14,2.14,2.14,251,0
+ARTW.US,D,20190930,000000,2.1432,2.1432,2.14,2.14,557,0
+ARTW.US,D,20191001,000000,2.13,2.18,2.1167,2.18,657,0
+ARTW.US,D,20191002,000000,2.15,2.15,2.07,2.07,2288,0
+ARTW.US,D,20191003,000000,2.06,2.1578,2.0101,2.12,11213,0
+ARTW.US,D,20191004,000000,2.14,2.14,2.03,2.07,6745,0
+ARTW.US,D,20191007,000000,2.02,2.1,1.91,1.97,39234,0
+ARTW.US,D,20191008,000000,2.03,2.03,1.94,1.98,5911,0
+ARTW.US,D,20191009,000000,2.02,2.03,1.95,2.02,3534,0
+ARTW.US,D,20191010,000000,2.0162,2.03,1.9998,1.9998,2613,0
+ARTW.US,D,20191011,000000,2,2,2,2,977,0
+ARTW.US,D,20191014,000000,2,2.02,1.98,2.0119,32734,0
+ARTW.US,D,20191015,000000,2.2,3.24,1.93,2.0575,944098,0
+ARTW.US,D,20191016,000000,1.92,2.11,1.92,2.0867,94039,0
+ARTW.US,D,20191017,000000,2.05,2.09,1.98,2.09,31613,0
+ARTW.US,D,20191018,000000,2.03,2.09,1.99,2.0406,12173,0
+ARTW.US,D,20191021,000000,2.0289,2.0289,1.98,1.99,24674,0
+ARTW.US,D,20191022,000000,1.9634,2.005,1.9634,1.9938,5887,0
+ARTW.US,D,20191023,000000,2.02,2.02,1.9426,1.9546,8981,0
+ARTW.US,D,20191024,000000,1.985,2.03,1.9498,1.9664,2043,0
+ARTW.US,D,20191025,000000,1.92,2,1.92,1.97,3447,0
+ARTW.US,D,20191028,000000,1.97,2.02,1.92,1.94,12284,0
+ARTW.US,D,20191029,000000,1.95,1.95,1.88,1.91,7623,0
+ARTW.US,D,20191030,000000,1.87,1.9571,1.77,1.8834,17345,0
+ARTW.US,D,20191031,000000,1.9,1.9,1.77,1.82,10312,0
+ARTW.US,D,20191101,000000,1.8658,1.89,1.83,1.865,13130,0
+ARTW.US,D,20191104,000000,1.8788,1.97,1.8228,1.8296,5859,0
+ARTW.US,D,20191105,000000,1.9,1.915,1.9,1.9014,1425,0
+ARTW.US,D,20191106,000000,1.87,1.895,1.85,1.875,14236,0
+ARTW.US,D,20191107,000000,1.85,1.8805,1.85,1.8767,22884,0
+ARTW.US,D,20191108,000000,1.95,1.95,1.8294,1.8301,6822,0
+ARTW.US,D,20191111,000000,1.823,1.9183,1.823,1.85,3372,0
+ARTW.US,D,20191112,000000,1.8392,1.9096,1.8,1.8329,3944,0
+ARTW.US,D,20191113,000000,1.83,1.8492,1.8,1.8032,21608,0
+ARTW.US,D,20191114,000000,1.8,1.9,1.8,1.89,11032,0
+ARTW.US,D,20191115,000000,1.86,1.8999,1.8,1.8095,5614,0
+ARTW.US,D,20191118,000000,1.85,1.85,1.849,1.849,814,0
+ARTW.US,D,20191119,000000,1.85,1.85,1.85,1.85,644,0
+ARTW.US,D,20191120,000000,1.86,1.87,1.8,1.86,6494,0
+ARTW.US,D,20191121,000000,1.88,1.88,1.87,1.87,1311,0
+ARTW.US,D,20191122,000000,1.8075,1.87,1.8075,1.87,1497,0
+ARTW.US,D,20191125,000000,1.83,1.9499,1.8,1.9092,22850,0
+ARTW.US,D,20191126,000000,1.9035,1.9693,1.855,1.855,13025,0
+ARTW.US,D,20191127,000000,1.8261,1.8867,1.8261,1.8867,1431,0
+ARTW.US,D,20191129,000000,1.84,1.8401,1.84,1.8401,3347,0
+ARTW.US,D,20191202,000000,1.82,1.85,1.81,1.8148,18496,0
+ARTW.US,D,20191203,000000,1.8127,1.89,1.768,1.89,32243,0
+ARTW.US,D,20191204,000000,1.9,1.9244,1.79,1.79,84454,0
+ARTW.US,D,20191205,000000,1.7953,1.87,1.77,1.7912,6769,0
+ARTW.US,D,20191206,000000,1.78,1.8499,1.78,1.79,5529,0
+ARTW.US,D,20191209,000000,1.78,1.84,1.75,1.7831,47536,0
+ARTW.US,D,20191210,000000,1.76,1.835,1.75,1.809,28798,0
+ARTW.US,D,20191211,000000,1.82,1.8236,1.78,1.8146,6901,0
+ARTW.US,D,20191212,000000,1.76,1.85,1.76,1.7905,15289,0
+ARTW.US,D,20191213,000000,1.83,1.94,1.83,1.8847,29953,0
+ARTW.US,D,20191216,000000,1.92,1.9311,1.77,1.79,18355,0
+ARTW.US,D,20191217,000000,1.79,1.88,1.76,1.76,6696,0
+ARTW.US,D,20191218,000000,1.81,1.84,1.76,1.81,14996,0
+ARTW.US,D,20191219,000000,1.77,1.9399,1.76,1.8,29523,0
+ARTW.US,D,20191220,000000,1.78,1.828,1.75,1.76,13921,0
+ARTW.US,D,20191223,000000,1.76,1.84,1.76,1.78,9066,0
+ARTW.US,D,20191224,000000,1.8,1.8019,1.8,1.8019,717,0
+ARTW.US,D,20191226,000000,1.8,1.85,1.75,1.75,22045,0
+ARTW.US,D,20191227,000000,1.7983,1.8215,1.755,1.76,19951,0
+ARTW.US,D,20191230,000000,1.76,1.785,1.75,1.77,17247,0
+ARTW.US,D,20191231,000000,1.75,1.8,1.75,1.77,29905,0
+ARTW.US,D,20200102,000000,1.8343,1.8343,1.7683,1.801,8972,0
+ARTW.US,D,20200103,000000,1.77,1.7985,1.76,1.76,7159,0
+ARTW.US,D,20200106,000000,1.81,1.81,1.76,1.7901,4649,0
+ARTW.US,D,20200107,000000,1.76,1.785,1.75,1.75,8809,0
+ARTW.US,D,20200108,000000,1.7704,1.78,1.7573,1.76,2736,0
+ARTW.US,D,20200109,000000,1.8,1.8292,1.76,1.7711,12960,0
+ARTW.US,D,20200110,000000,1.7903,1.8835,1.79,1.84,26887,0
+ARTW.US,D,20200113,000000,1.866,2,1.8301,1.925,64966,0
+ARTW.US,D,20200114,000000,1.87,1.9423,1.87,1.873,16130,0
+ARTW.US,D,20200115,000000,1.87,1.92,1.84,1.8996,23774,0
+ARTW.US,D,20200116,000000,1.8925,2,1.87,1.95,47633,0
+ARTW.US,D,20200117,000000,1.97,2.0345,1.8521,1.9393,17386,0
+ARTW.US,D,20200121,000000,1.95,1.95,1.83,1.88,17597,0
+ARTW.US,D,20200122,000000,1.87,1.8701,1.83,1.8691,14797,0
+ARTW.US,D,20200123,000000,1.83,3.1,1.83,2.1782,860618,0
+ARTW.US,D,20200124,000000,2.14,2.2075,1.75,1.83,265662,0
+ARTW.US,D,20200127,000000,1.77,1.85,1.7601,1.77,34290,0
+ARTW.US,D,20200128,000000,1.83,1.8399,1.7715,1.82,18084,0
+ARTW.US,D,20200129,000000,1.86,2.05,1.8,1.95,177896,0
+ARTW.US,D,20200130,000000,1.83,1.8902,1.82,1.86,35879,0
+ARTW.US,D,20200131,000000,1.8,1.84,1.77,1.77,20548,0
+ARTW.US,D,20200203,000000,1.8125,1.8299,1.77,1.77,16971,0
+ARTW.US,D,20200204,000000,1.7627,2.54,1.7627,1.99,375831,0
+ARTW.US,D,20200205,000000,1.95,2.025,1.92,1.955,30017,0
+ARTW.US,D,20200206,000000,1.9828,2.005,1.92,2,11013,0
+ARTW.US,D,20200207,000000,2.0099,2.05,1.96,1.9931,25588,0
+ARTW.US,D,20200210,000000,2.0054,2.1999,2.0005,2.15,122327,0
+ARTW.US,D,20200211,000000,2.14,3.58,2.07,2.1,1061746,0
+ARTW.US,D,20200212,000000,2.05,2.2499,2.05,2.15,114699,0
+ARTW.US,D,20200213,000000,2.15,2.2195,2.15,2.19,24399,0
+ARTW.US,D,20200214,000000,2.12,2.59,2.12,2.42,163080,0
+ARTW.US,D,20200218,000000,2.28,2.51,2.1206,2.3,54195,0
+ARTW.US,D,20200219,000000,2.18,2.319,2.18,2.25,6285,0
+ARTW.US,D,20200220,000000,2.2749,2.2749,2.1664,2.2,4090,0
+ARTW.US,D,20200221,000000,2.31,2.3324,2.18,2.2364,16363,0
+ARTW.US,D,20200224,000000,2.3457,2.3457,2.1674,2.1674,8809,0
+ARTW.US,D,20200225,000000,2.1094,2.24,2.0961,2.14,18346,0
+ARTW.US,D,20200226,000000,2.15,2.1839,2.12,2.1243,2684,0
+ARTW.US,D,20200227,000000,2.051,2.184,2.051,2.08,5302,0
+ARTW.US,D,20200228,000000,2.03,2.1005,2.02,2.07,12793,0
+ARTW.US,D,20200302,000000,2.09,2.2696,2.0406,2.05,10071,0
+ARTW.US,D,20200303,000000,2.1,2.1,2.07,2.07,287,0
+ARTW.US,D,20200304,000000,2.2376,2.2376,2.06,2.15,1848,0
+ARTW.US,D,20200305,000000,2.08,2.12,1.9603,2.01,14504,0
+ARTW.US,D,20200306,000000,2.02,2.02,1.96,1.99,6496,0
+ARTW.US,D,20200309,000000,1.97,2.1503,1.91,1.94,9577,0
+ARTW.US,D,20200310,000000,1.9552,1.9552,1.9552,1.9552,612,0
+ARTW.US,D,20200311,000000,1.9789,1.9789,1.91,1.91,830,0
+ARTW.US,D,20200312,000000,1.88,1.9409,1.75,1.89,37284,0
+ARTW.US,D,20200313,000000,1.94,1.94,1.94,1.94,308,0
+ARTW.US,D,20200316,000000,1.75,1.9095,1.75,1.89,49127,0
+ARTW.US,D,20200317,000000,1.88,1.9195,1.88,1.91,18935,0
+ARTW.US,D,20200318,000000,1.8531,1.8531,1.75,1.75,32768,0
+ARTW.US,D,20200319,000000,1.81,1.84,1.75,1.83,28430,0
+ARTW.US,D,20200320,000000,1.823,1.88,1.78,1.88,4535,0
+ARTW.US,D,20200323,000000,1.88,1.95,1.8303,1.9209,32261,0
+ARTW.US,D,20200324,000000,1.95,2.0465,1.91,1.96,4737,0
+ARTW.US,D,20200325,000000,2.04,2.22,2.04,2.16,14210,0
+ARTW.US,D,20200326,000000,2.09,2.15,2.08,2.14,5730,0
+ARTW.US,D,20200327,000000,2.071,2.12,2.071,2.105,2466,0
+ARTW.US,D,20200330,000000,2.14,2.18,2.07,2.07,6648,0
+ARTW.US,D,20200331,000000,2.112,2.165,2.0034,2.11,4947,0
+ARTW.US,D,20200401,000000,2.16,2.16,2,2.12,8080,0
+ARTW.US,D,20200402,000000,2.14,2.16,1.99,2.14,8758,0
+ARTW.US,D,20200403,000000,2.1501,2.1501,1.99,2.03,19969,0
+ARTW.US,D,20200406,000000,2.0611,2.3,2.02,2.1804,26936,0
+ARTW.US,D,20200407,000000,2.25,2.25,2.04,2.24,1588,0
+ARTW.US,D,20200408,000000,2.24,2.24,2.08,2.15,2342,0
+ARTW.US,D,20200409,000000,2.23,2.23,2.145,2.145,683,0
+ARTW.US,D,20200413,000000,2.14,2.8021,2,2.09,271309,0
+ARTW.US,D,20200414,000000,2.3,2.47,2.05,2.13,94135,0
+ARTW.US,D,20200415,000000,2.1,2.1042,1.8149,1.99,44286,0
+ARTW.US,D,20200416,000000,1.86,2.11,1.86,1.94,40213,0
+ARTW.US,D,20200417,000000,1.9398,2.09,1.9398,2,27551,0
+ARTW.US,D,20200420,000000,1.97,2.02,1.84,1.84,17686,0
+ARTW.US,D,20200421,000000,1.85,2,1.82,2,8763,0
+ARTW.US,D,20200422,000000,1.9291,2.25,1.891,2,59675,0
+ARTW.US,D,20200423,000000,1.9808,2.05,1.91,2,8097,0
+ARTW.US,D,20200424,000000,1.91,2,1.84,1.97,10863,0
+ARTW.US,D,20200427,000000,1.91,1.97,1.9,1.97,7048,0
+ARTW.US,D,20200428,000000,1.89,1.97,1.85,1.96,11590,0
+ARTW.US,D,20200429,000000,1.96,1.97,1.88,1.88,2685,0
+ARTW.US,D,20200430,000000,1.97,1.97,1.86,1.95,3502,0
+ARTW.US,D,20200501,000000,1.9455,1.96,1.86,1.89,3025,0
+ARTW.US,D,20200504,000000,1.88,1.89,1.8,1.8054,23856,0
+ARTW.US,D,20200505,000000,1.84,1.84,1.84,1.84,419,0
+ARTW.US,D,20200506,000000,1.8755,1.8785,1.84,1.8785,1197,0
+ARTW.US,D,20200507,000000,1.85,1.9135,1.7965,1.8799,8735,0
+ARTW.US,D,20200508,000000,1.9,1.91,1.89,1.89,1805,0
+ARTW.US,D,20200511,000000,1.85,1.92,1.79,1.82,5892,0
+ARTW.US,D,20200512,000000,1.87,1.87,1.82,1.82,2842,0
+ARTW.US,D,20200513,000000,1.79,1.8105,1.78,1.8001,1618,0
+ARTW.US,D,20200514,000000,1.81,1.815,1.78,1.7854,2345,0
+ARTW.US,D,20200515,000000,1.82,1.85,1.815,1.85,2487,0
+ARTW.US,D,20200518,000000,1.86,1.92,1.86,1.92,2671,0
+ARTW.US,D,20200519,000000,1.909,1.909,1.8,1.81,3268,0
+ARTW.US,D,20200520,000000,1.8867,2.55,1.86,2.24,441479,0
+ARTW.US,D,20200521,000000,2.1,2.19,2.05,2.05,51591,0
+ARTW.US,D,20200522,000000,2.05,2.07,1.95,2,14784,0
+ARTW.US,D,20200526,000000,2.04,2.04,1.9,2.02,17110,0
+ARTW.US,D,20200527,000000,1.97,1.97,1.9367,1.96,11658,0
+ARTW.US,D,20200528,000000,2.015,2.06,1.92,1.92,13140,0
+ARTW.US,D,20200529,000000,1.9668,1.9668,1.9201,1.94,5655,0
+ARTW.US,D,20200601,000000,1.95,2.0674,1.95,2.005,4223,0
+ARTW.US,D,20200602,000000,1.9601,2.07,1.9601,2.04,3344,0
+ARTW.US,D,20200603,000000,2.09,2.09,1.89,1.95,15564,0
+ARTW.US,D,20200604,000000,1.98,2.1299,1.93,2.0305,31783,0
+ARTW.US,D,20200605,000000,2.15,2.17,2.01,2.1,8359,0
+ARTW.US,D,20200608,000000,2.08,2.126,2.02,2.07,14288,0
+ARTW.US,D,20200609,000000,2.01,2.1103,2,2.1,9035,0
+ARTW.US,D,20200610,000000,2.0678,2.08,2.01,2.0202,4371,0
+ARTW.US,D,20200611,000000,2.07,2.15,1.96,1.96,20591,0
+ARTW.US,D,20200612,000000,1.99,3.05,1.99,3.05,791544,0
+ARTW.US,D,20200615,000000,2.55,2.86,2.32,2.54,258374,0
+ARTW.US,D,20200616,000000,2.5,2.705,2.2,2.33,139856,0
+ARTW.US,D,20200617,000000,2.5,4.37,2.3502,3.99,2113517,0
+ARTW.US,D,20200618,000000,3.02,3.215,2.4,2.68,790010,0
+ARTW.US,D,20200619,000000,2.62,2.74,2.44,2.59,207106,0
+ARTW.US,D,20200622,000000,2.57,2.65,2.5,2.53,79622,0
+ARTW.US,D,20200623,000000,2.44,2.6899,2.4,2.45,169700,0
+ARTW.US,D,20200624,000000,2.48,2.5699,2.35,2.41,59620,0
+ARTW.US,D,20200625,000000,2.42,2.4758,2.34,2.35,41272,0
+ARTW.US,D,20200626,000000,2.31,2.351,2.2,2.27,56123,0
+ARTW.US,D,20200629,000000,2.26,2.4899,2.22,2.32,58135,0
+ARTW.US,D,20200630,000000,2.31,2.414,2.31,2.35,12505,0
+ARTW.US,D,20200701,000000,2.34,2.45,2.27,2.35,40746,0
+ARTW.US,D,20200702,000000,2.34,2.53,2.3001,2.44,82025,0
+ARTW.US,D,20200706,000000,2.55,2.6978,2.4775,2.59,156655,0
+ARTW.US,D,20200707,000000,2.57,2.7,2.52,2.56,222268,0
+ARTW.US,D,20200708,000000,2.54,2.67,2.39,2.59,194879,0
+ARTW.US,D,20200709,000000,2.6,2.78,2.13,2.18,798393,0
+ARTW.US,D,20200710,000000,2.2,2.4,2.1602,2.195,134829,0
+ARTW.US,D,20200713,000000,2.18,2.24,1.97,2.18,184551,0
+ARTW.US,D,20200714,000000,2.11,2.22,2.1,2.1852,52464,0
+ARTW.US,D,20200715,000000,2.18,2.37,2.18,2.3,121304,0
+ARTW.US,D,20200716,000000,2.28,2.44,2.14,2.33,97732,0
+ARTW.US,D,20200717,000000,2.32,2.32,2.15,2.2,46415,0
+ARTW.US,D,20200720,000000,2.2,2.28,2.11,2.22,30959,0
+ARTW.US,D,20200721,000000,2.21,2.2916,2.16,2.22,41394,0
+ARTW.US,D,20200722,000000,2.21,2.3603,2.2001,2.33,37438,0
+ARTW.US,D,20200723,000000,2.31,2.31,2.2401,2.3,6855,0
+ARTW.US,D,20200724,000000,2.3,2.315,2.25,2.29,4643,0
+ARTW.US,D,20200727,000000,2.28,2.36,2.2,2.34,32963,0
+ARTW.US,D,20200728,000000,2.355,2.355,2.2794,2.29,10218,0
+ARTW.US,D,20200729,000000,2.29,2.3,2.19,2.27,9972,0
+ARTW.US,D,20200730,000000,2.28,2.28,2.15,2.15,15261,0
+ARTW.US,D,20200731,000000,2.25,2.25,2.1,2.18,6849,0
+ARTW.US,D,20200803,000000,2.26,2.26,2.13,2.17,15679,0
+ARTW.US,D,20200804,000000,2.18,2.44,2.14,2.3449,129000,0
+ARTW.US,D,20200805,000000,2.31,2.4,2.31,2.3286,12591,0
+ARTW.US,D,20200806,000000,2.31,2.56,2.3,2.43,91291,0
+ARTW.US,D,20200807,000000,2.55,2.55,2.4,2.48,17188,0
+ARTW.US,D,20200810,000000,2.36,2.47,2.36,2.391,23698,0
+ARTW.US,D,20200811,000000,2.45,2.5399,2.39,2.422,15174,0
+ARTW.US,D,20200812,000000,2.51,2.51,2.4,2.4,9610,0
+ARTW.US,D,20200813,000000,2.45,2.5052,2.31,2.44,12112,0
+ARTW.US,D,20200814,000000,2.3616,2.43,2.32,2.35,8127,0
+ARTW.US,D,20200817,000000,2.5,2.5,2.3,2.3,922,0
+ARTW.US,D,20200818,000000,2.4,2.4,2.3,2.31,8613,0
+ARTW.US,D,20200819,000000,2.31,2.35,2.3,2.305,23593,0
+ARTW.US,D,20200820,000000,2.3,2.45,2.3,2.33,20541,0
+ARTW.US,D,20200821,000000,2.35,2.375,2.25,2.31,16174,0
+ARTW.US,D,20200824,000000,2.31,2.333,2.25,2.25,16539,0
+ARTW.US,D,20200825,000000,2.3,2.3199,2.25,2.3199,16494,0
+ARTW.US,D,20200826,000000,2.2804,2.36,2.28,2.35,7415,0
+ARTW.US,D,20200827,000000,2.28,2.41,2.25,2.38,26582,0
+ARTW.US,D,20200828,000000,2.2836,2.4699,2.2706,2.2706,9680,0
+ARTW.US,D,20200831,000000,2.28,2.39,2.28,2.355,14685,0
+ARTW.US,D,20200901,000000,2.2535,2.43,2.2503,2.37,11995,0
+ARTW.US,D,20200902,000000,2.33,2.545,2.2701,2.465,37261,0
+ARTW.US,D,20200903,000000,2.38,2.6,2.28,2.3816,68311,0
+ARTW.US,D,20200904,000000,2.35,2.94,2.35,2.68,371591,0
+ARTW.US,D,20200908,000000,2.79,2.95,2.45,2.52,332170,0
+ARTW.US,D,20200909,000000,2.65,2.72,2.45,2.54,145405,0
+ARTW.US,D,20200910,000000,2.525,2.612,2.4638,2.55,30054,0
+ARTW.US,D,20200911,000000,2.54,2.59,2.45,2.59,10955,0
+ARTW.US,D,20200914,000000,2.474,2.474,2.33,2.33,46562,0
+ARTW.US,D,20200915,000000,2.32,2.3999,2.2,2.25,34596,0
+ARTW.US,D,20200916,000000,2.26,2.3626,2.26,2.31,11993,0
+ARTW.US,D,20200917,000000,2.35,2.3751,2.24,2.36,39760,0
+ARTW.US,D,20200918,000000,2.36,3.13,2.28,2.83,1058656,0
+ARTW.US,D,20200921,000000,2.61,2.68,2.31,2.53,123246,0
+ARTW.US,D,20200922,000000,2.47,2.54,2.24,2.24,39567,0
+ARTW.US,D,20200923,000000,2.36,2.36,2.0402,2.05,97123,0
+ARTW.US,D,20200924,000000,2.1,2.36,2.0985,2.21,49712,0
+ARTW.US,D,20200925,000000,2.25,2.27,2.2,2.24,21896,0
+ARTW.US,D,20200928,000000,2.25,2.28,2.24,2.25,6890,0
+ARTW.US,D,20200929,000000,2.25,2.36,2.22,2.349,35428,0
+ARTW.US,D,20200930,000000,2.3439,2.3996,2.3,2.3001,9365,0
+ARTW.US,D,20201001,000000,2.3,2.345,2.25,2.2965,9331,0
+ARTW.US,D,20201002,000000,2.25,2.4,2.25,2.35,14017,0
+ARTW.US,D,20201005,000000,2.375,2.4,2.31,2.31,6050,0
+ARTW.US,D,20201006,000000,2.31,2.55,2.31,2.36,96465,0
+ARTW.US,D,20201007,000000,2.38,2.4044,2.34,2.38,8738,0
+ARTW.US,D,20201008,000000,2.41,2.9799,2.31,2.39,570714,0
+ARTW.US,D,20201009,000000,2.35,2.419,2.3,2.34,29900,0
+ARTW.US,D,20201012,000000,2.34,2.38,2.302,2.36,24391,0
+ARTW.US,D,20201013,000000,2.4,2.53,2.4,2.43,31672,0
+ARTW.US,D,20201014,000000,2.5,2.555,2.3682,2.51,33112,0
+ARTW.US,D,20201015,000000,2.44,2.7101,2.42,2.4574,56852,0
+ARTW.US,D,20201016,000000,2.43,2.56,2.43,2.53,4627,0
+ARTW.US,D,20201019,000000,2.55,2.65,2.43,2.55,33729,0
+ARTW.US,D,20201020,000000,2.5747,2.58,2.53,2.56,6144,0
+ARTW.US,D,20201021,000000,2.56,2.56,2.48,2.48,4429,0
+ARTW.US,D,20201022,000000,2.52,2.75,2.495,2.73,75611,0
+ARTW.US,D,20201023,000000,2.7552,2.77,2.62,2.6799,19281,0
+ARTW.US,D,20201026,000000,2.6299,2.68,2.604,2.68,38618,0
+ARTW.US,D,20201027,000000,2.6,3.48,2.33,2.36,1066269,0
+ARTW.US,D,20201028,000000,2.27,2.74,2.22,2.3,533349,0
+ARTW.US,D,20201029,000000,2.295,2.37,2.255,2.29,15911,0
+ARTW.US,D,20201030,000000,2.34,2.3694,2.3,2.34,41336,0
+ARTW.US,D,20201102,000000,2.33,2.46,2.2754,2.3,26561,0
+ARTW.US,D,20201103,000000,2.3502,2.39,2.315,2.35,37360,0
+ARTW.US,D,20201104,000000,2.34,2.39,2.25,2.25,9973,0
+ARTW.US,D,20201105,000000,2.26,2.3584,2.25,2.27,14106,0
+ARTW.US,D,20201106,000000,2.285,2.285,2.22,2.22,8451,0
+ARTW.US,D,20201109,000000,2.3799,2.3799,2.2414,2.27,8855,0
+ARTW.US,D,20201110,000000,2.26,2.3194,2.26,2.28,3137,0
+ARTW.US,D,20201111,000000,2.23,2.37,2.22,2.302,30644,0
+ARTW.US,D,20201112,000000,2.26,2.36,2.26,2.32,8118,0
+ARTW.US,D,20201113,000000,2.3499,2.38,2.34,2.35,10760,0
+ARTW.US,D,20201116,000000,2.4,2.52,2.37,2.38,42514,0
+ARTW.US,D,20201117,000000,2.39,2.39,2.38,2.38,6268,0
+ARTW.US,D,20201118,000000,2.43,2.54,2.38,2.45,84914,0
+ARTW.US,D,20201119,000000,2.4,2.42,2.36,2.42,3657,0
+ARTW.US,D,20201120,000000,2.3866,2.4661,2.35,2.42,6194,0
+ARTW.US,D,20201123,000000,2.4,2.43,2.37,2.43,12552,0
+ARTW.US,D,20201124,000000,2.435,2.56,2.4082,2.51,27936,0
+ARTW.US,D,20201125,000000,2.46,2.55,2.46,2.55,6037,0
+ARTW.US,D,20201127,000000,2.55,2.66,2.55,2.59,36186,0
+ARTW.US,D,20201130,000000,2.59,2.59,2.41,2.49,20295,0
+ARTW.US,D,20201201,000000,2.52,2.6,2.42,2.43,15664,0
+ARTW.US,D,20201202,000000,2.46,3.02,2.3673,2.43,451945,0
+ARTW.US,D,20201203,000000,2.41,2.55,2.41,2.46,182206,0
+ARTW.US,D,20201204,000000,2.44,2.49,2.38,2.425,31825,0
+ARTW.US,D,20201207,000000,2.4669,2.4999,2.4101,2.4204,10303,0
+ARTW.US,D,20201208,000000,2.4,2.455,2.38,2.42,17610,0
+ARTW.US,D,20201209,000000,2.4,2.49,2.39,2.395,13668,0
+ARTW.US,D,20201210,000000,2.4,2.4219,2.39,2.42,3374,0
+ARTW.US,D,20201211,000000,2.45,2.45,2.3,2.43,27930,0
+ARTW.US,D,20201214,000000,2.39,2.46,2.39,2.4,14487,0
+ARTW.US,D,20201215,000000,2.398,2.475,2.398,2.46,8838,0
+ARTW.US,D,20201216,000000,2.47,2.47,2.38,2.3873,9952,0
+ARTW.US,D,20201217,000000,2.49,2.49,2.43,2.44,1572,0
+ARTW.US,D,20201218,000000,2.46,2.5,2.4162,2.42,15653,0
+ARTW.US,D,20201221,000000,2.51,2.51,2.39,2.45,17957,0
+ARTW.US,D,20201222,000000,2.4,2.422,2.39,2.402,10288,0
+ARTW.US,D,20201223,000000,2.455,2.48,2.4,2.46,6322,0
+ARTW.US,D,20201224,000000,2.49,2.49,2.457,2.47,3315,0
+ARTW.US,D,20201228,000000,2.42,2.81,2.42,2.51,252970,0
+ARTW.US,D,20201229,000000,2.54,2.88,2.5,2.75,175948,0
+ARTW.US,D,20201230,000000,2.76,2.98,2.7,2.75,75984,0
+ARTW.US,D,20201231,000000,2.7999,2.885,2.7101,2.88,63170,0
+ARTW.US,D,20210104,000000,2.94,3.32,2.94,3.08,108201,0
+ARTW.US,D,20210105,000000,3,3.1243,3,3.065,18674,0
+ARTW.US,D,20210106,000000,3.05,3.2746,2.985,3.15,34613,0
+ARTW.US,D,20210107,000000,3.12,3.1354,3,3.13,13401,0
+ARTW.US,D,20210108,000000,3.07,3.2699,3.07,3.1114,16482,0
+ARTW.US,D,20210111,000000,3.1,3.11,2.79,2.81,51709,0
+ARTW.US,D,20210112,000000,2.82,2.99,2.81,2.9501,17156,0
+ARTW.US,D,20210113,000000,3.02,3.04,2.83,2.9,45178,0
+ARTW.US,D,20210114,000000,2.99,3.05,2.9101,2.97,8073,0
+ARTW.US,D,20210115,000000,2.93,2.96,2.9111,2.93,2249,0
+ARTW.US,D,20210119,000000,2.94,2.9596,2.86,2.935,5767,0
+ARTW.US,D,20210120,000000,3,3.0283,2.89,2.92,9962,0
+ARTW.US,D,20210121,000000,2.94,2.99,2.93,2.99,1657,0
+ARTW.US,D,20210122,000000,2.98,3.16,2.98,3.03,14699,0
+ARTW.US,D,20210125,000000,3,3.04,2.9383,2.9383,3790,0
+ARTW.US,D,20210126,000000,3.05,3.2,3.02,3.1055,38813,0
+ARTW.US,D,20210127,000000,3.13,3.1799,2.96,2.98,28298,0
+ARTW.US,D,20210128,000000,3.1679,3.17,3,3.17,36794,0
+ARTW.US,D,20210129,000000,3.26,3.38,3.1201,3.2912,48420,0
+ARTW.US,D,20210201,000000,3.41,3.43,3.2864,3.4052,35505,0
+ARTW.US,D,20210202,000000,3.3902,3.415,3.29,3.29,8725,0
+ARTW.US,D,20210203,000000,3.34,3.39,3.25,3.28,13517,0
+ARTW.US,D,20210204,000000,3.38,3.7331,3.37,3.44,65221,0
+ARTW.US,D,20210205,000000,3.38,3.63,3.02,3.1,58995,0
+ARTW.US,D,20210208,000000,3.2,3.32,3.155,3.16,19518,0
+ARTW.US,D,20210209,000000,3.21,3.6,3.21,3.58,71075,0
+ARTW.US,D,20210210,000000,3.56,3.69,3.4601,3.69,37081,0
+ARTW.US,D,20210211,000000,3.7,3.7,3.4,3.48,24747,0
+ARTW.US,D,20210212,000000,3.47,3.69,3.47,3.66,31709,0
+ARTW.US,D,20210216,000000,3.66,4.05,3.4635,3.98,92879,0
+ARTW.US,D,20210217,000000,3.94,5.4811,3.4,4.26,950110,0
+ARTW.US,D,20210218,000000,4.24,4.24,3.7,3.8,26946,0
+ARTW.US,D,20210219,000000,3.72,4.16,3.65,3.96,53292,0
+ARTW.US,D,20210222,000000,3.9,4.12,3.8674,3.9,22229,0
+ARTW.US,D,20210223,000000,3.5041,3.5041,3.44,3.5041,42674,0
+ARTW.US,D,20210224,000000,3.48,3.63,3.25,3.31,75200,0
+ARTW.US,D,20210225,000000,3.31,3.35,3.17,3.19,29120,0
+ARTW.US,D,20210226,000000,3.17,3.36,3.08,3.15,173274,0
+ARTW.US,D,20210301,000000,3.15,3.28,3.07,3.12,90010,0
+ARTW.US,D,20210302,000000,3.17,3.3365,3.07,3.1643,26463,0
+ARTW.US,D,20210303,000000,3.2,3.2053,2.91,3.01,54905,0
+ARTW.US,D,20210304,000000,3.03,3.09,2.8683,2.89,39008,0
+ARTW.US,D,20210305,000000,2.9,2.91,2.71,2.89,29486,0
+ARTW.US,D,20210308,000000,2.96,3.07,2.92,3.07,27591,0
+ARTW.US,D,20210309,000000,3.01,3.8,3.01,3.165,404196,0
+ARTW.US,D,20210310,000000,3.18,3.3,3.1,3.14,44383,0
+ARTW.US,D,20210311,000000,3.15,3.17,3.12,3.13,8596,0
+ARTW.US,D,20210312,000000,3.15,3.16,3.13,3.14,7338,0
+ARTW.US,D,20210315,000000,3.21,3.26,3.17,3.23,8982,0
+ARTW.US,D,20210316,000000,3.29,3.29,3.13,3.1992,13032,0
+ARTW.US,D,20210317,000000,3.22,3.368,3.1559,3.21,40581,0
+ARTW.US,D,20210318,000000,3.26,3.4638,3.103,3.33,66770,0
+ARTW.US,D,20210319,000000,3.23,3.4717,3.23,3.41,40512,0
+ARTW.US,D,20210322,000000,3.36,3.57,3.23,3.4,76685,0
+ARTW.US,D,20210323,000000,3.42,3.445,3.22,3.34,23159,0
+ARTW.US,D,20210324,000000,3.36,3.36,3.03,3.08,11006,0
+ARTW.US,D,20210325,000000,3.08,3.17,3.03,3.17,3730,0
+ARTW.US,D,20210326,000000,3.0456,3.3,3.0456,3.16,19553,0
+ARTW.US,D,20210329,000000,3.28,3.2802,3.16,3.2,25370,0
+ARTW.US,D,20210330,000000,3.23,3.23,3.11,3.1537,4446,0
+ARTW.US,D,20210331,000000,3.1184,3.14,3.045,3.14,3273,0
+ARTW.US,D,20210401,000000,3.06,3.57,3.06,3.28,105363,0
+ARTW.US,D,20210405,000000,3.27,3.4389,3.25,3.26,23497,0
+ARTW.US,D,20210406,000000,3.23,3.31,3.1699,3.21,15453,0
+ARTW.US,D,20210407,000000,3.26,3.36,3.1006,3.36,39644,0
+ARTW.US,D,20210408,000000,3.31,3.47,3.21,3.39,73275,0
+ARTW.US,D,20210409,000000,3.39,3.486,3.3,3.43,14425,0
+ARTW.US,D,20210412,000000,3.44,3.44,3.11,3.15,47746,0
+ARTW.US,D,20210413,000000,3.15,3.17,3.03,3.14,28708,0
+ARTW.US,D,20210414,000000,3.15,3.31,3.14,3.3,13969,0
+ARTW.US,D,20210415,000000,3.29,3.29,3.04,3.07,21199,0
+ARTW.US,D,20210416,000000,3.13,3.13,2.89,2.96,24186,0
+ARTW.US,D,20210419,000000,3.07,3.0733,2.85,3,36628,0
+ARTW.US,D,20210420,000000,3,3.05,2.91,2.94,20652,0
+ARTW.US,D,20210421,000000,2.96,3.09,2.93,3.05,99178,0
+ARTW.US,D,20210422,000000,2.9952,3.0345,2.9,2.92,17122,0
+ARTW.US,D,20210423,000000,2.94,2.9784,2.83,2.85,28222,0
+ARTW.US,D,20210426,000000,2.85,3.1,2.83,3.05,38649,0
+ARTW.US,D,20210427,000000,3.02,3.47,3.02,3.3,120438,0
+ARTW.US,D,20210428,000000,3.34,3.38,3.2,3.27,14076,0
+ARTW.US,D,20210429,000000,3.24,3.26,3.13,3.13,14954,0
+ARTW.US,D,20210430,000000,3.11,3.26,3.11,3.125,5092,0
+ARTW.US,D,20210503,000000,3.15,3.15,3.1101,3.13,2780,0
+ARTW.US,D,20210504,000000,3.135,3.28,3.1,3.27,79591,0
+ARTW.US,D,20210505,000000,3.175,3.24,3.16,3.21,20775,0
+ARTW.US,D,20210506,000000,3.19,3.21,3.1,3.13,25048,0
+ARTW.US,D,20210507,000000,3.1361,3.3,3.13,3.25,51911,0
+ARTW.US,D,20210510,000000,3.21,3.25,3.16,3.16,5772,0
+ARTW.US,D,20210511,000000,3.1601,3.3,3.1538,3.17,10059,0
+ARTW.US,D,20210512,000000,3.23,3.2301,3.1187,3.14,16993,0
+ARTW.US,D,20210513,000000,3.15,3.16,2.91,3.05,59464,0
+ARTW.US,D,20210514,000000,2.98,3.0927,2.97,3.01,24522,0
+ARTW.US,D,20210517,000000,3.13,3.2,3.13,3.16,15513,0
+ARTW.US,D,20210518,000000,3.145,3.19,3.1449,3.18,4203,0
+ARTW.US,D,20210519,000000,3.15,3.19,3.13,3.16,10483,0
+ARTW.US,D,20210520,000000,3.1001,3.1797,3.1001,3.17,7377,0
+ARTW.US,D,20210521,000000,3.1669,3.3,3.1669,3.17,23994,0
+ARTW.US,D,20210524,000000,3.15,3.26,3.11,3.17,7249,0
+ARTW.US,D,20210525,000000,3.205,3.205,3.1801,3.1801,2160,0
+ARTW.US,D,20210526,000000,3.22,3.22,3.1971,3.21,714,0
+ARTW.US,D,20210527,000000,3.2777,3.2777,3.14,3.16,9700,0
+ARTW.US,D,20210528,000000,3.21,3.37,3.18,3.285,26097,0
+ARTW.US,D,20210601,000000,3.25,3.39,3.24,3.27,32730,0
+ARTW.US,D,20210602,000000,3.28,3.36,3.28,3.3,4309,0
+ARTW.US,D,20210603,000000,3.3064,3.55,3.28,3.48,204472,0
+ARTW.US,D,20210604,000000,3.51,3.54,3.4,3.49,42442,0
+ARTW.US,D,20210607,000000,3.5,3.56,3.43,3.5,39045,0
+ARTW.US,D,20210608,000000,3.52,3.5493,3.4,3.52,26839,0
+ARTW.US,D,20210609,000000,3.47,3.5899,3.47,3.47,15225,0
+ARTW.US,D,20210610,000000,3.43,3.5487,3.4,3.43,6810,0
+ARTW.US,D,20210611,000000,3.41,3.49,3.33,3.41,14701,0
+ARTW.US,D,20210614,000000,3.39,3.4899,3.39,3.44,18228,0
+ARTW.US,D,20210615,000000,3.47,3.5312,3.41,3.43,24550,0
+ARTW.US,D,20210616,000000,3.45,3.48,3.3,3.3,39308,0
+ARTW.US,D,20210617,000000,3.3,3.4525,3.29,3.35,52670,0
+ARTW.US,D,20210618,000000,3.41,3.44,3.3,3.3,25775,0
+ARTW.US,D,20210621,000000,3.3101,3.34,3.21,3.21,46570,0
+ARTW.US,D,20210622,000000,3.25,3.25,3.15,3.15,46953,0
+ARTW.US,D,20210623,000000,3.2,3.25,3.1701,3.21,30655,0
+ARTW.US,D,20210624,000000,3.197,3.5,3.197,3.44,106438,0
+ARTW.US,D,20210625,000000,3.45,3.47,3.3301,3.3802,49402,0
+ARTW.US,D,20210628,000000,3.41,3.48,3.32,3.44,13083,0
+ARTW.US,D,20210629,000000,3.3589,3.4,3.34,3.3793,11851,0
+ARTW.US,D,20210630,000000,3.356,3.46,3.3451,3.4,59306,0
+ARTW.US,D,20210701,000000,3.44,3.64,3.425,3.55,362212,0
+ARTW.US,D,20210702,000000,3.58,3.61,3.4519,3.55,60512,0
+ARTW.US,D,20210706,000000,3.58,3.85,3.53,3.74,198562,0
+ARTW.US,D,20210707,000000,3.77,3.82,3.5601,3.76,38886,0
+ARTW.US,D,20210708,000000,3.76,3.76,3.5,3.59,28796,0
+ARTW.US,D,20210709,000000,3.64,3.67,3.52,3.62,15868,0
+ARTW.US,D,20210712,000000,3.68,4.65,3.68,4.04,1078772,0
+ARTW.US,D,20210713,000000,3.9,3.94,3.71,3.77,113829,0
+ARTW.US,D,20210714,000000,3.81,3.9661,3.77,3.89,58251,0
+ARTW.US,D,20210715,000000,3.87,4.3,3.79,3.82,137644,0
+ARTW.US,D,20210716,000000,3.8,3.92,3.67,3.69,38857,0
+ARTW.US,D,20210719,000000,3.72,3.72,3.4,3.5,35741,0
+ARTW.US,D,20210720,000000,3.47,3.615,3.47,3.55,14937,0
+ARTW.US,D,20210721,000000,3.71,3.72,3.51,3.51,13638,0
+ARTW.US,D,20210722,000000,3.5202,3.62,3.41,3.45,23801,0
+ARTW.US,D,20210723,000000,3.45,3.6,3.4,3.4705,68387,0
+ARTW.US,D,20210726,000000,3.45,3.5421,3.45,3.48,18557,0
+ARTW.US,D,20210727,000000,3.47,3.59,3.28,3.52,30768,0
+ARTW.US,D,20210728,000000,3.52,3.6494,3.52,3.6139,28830,0
+ARTW.US,D,20210729,000000,3.6,3.89,3.585,3.785,35137,0
+ARTW.US,D,20210730,000000,3.74,3.81,3.59,3.69,7569,0
+ARTW.US,D,20210802,000000,3.69,3.7298,3.59,3.64,10905,0
+ARTW.US,D,20210803,000000,3.64,3.7999,3.64,3.75,87279,0
+ARTW.US,D,20210804,000000,3.8159,3.83,3.59,3.59,43003,0
+ARTW.US,D,20210805,000000,3.59,3.7507,3.59,3.6,15731,0
+ARTW.US,D,20210806,000000,3.6,3.705,3.55,3.58,13400,0
+ARTW.US,D,20210809,000000,3.72,3.8,3.71,3.8,22447,0
+ARTW.US,D,20210810,000000,3.76,3.9727,3.6246,3.83,31256,0
+ARTW.US,D,20210811,000000,3.786,3.84,3.7501,3.77,10946,0
+ARTW.US,D,20210812,000000,3.765,3.765,3.61,3.61,14958,0
+ARTW.US,D,20210813,000000,3.8107,3.8107,3.6,3.62,8681,0
+ARTW.US,D,20210816,000000,3.61,3.61,3.45,3.47,28858,0
+ARTW.US,D,20210817,000000,3.45,3.51,3.2,3.2,57205,0
+ARTW.US,D,20210818,000000,3.16,3.3036,3.16,3.3036,6195,0
+ARTW.US,D,20210819,000000,3.31,3.44,3.29,3.29,14808,0
+ARTW.US,D,20210820,000000,3.4399,3.4399,3.25,3.25,7359,0
+ARTW.US,D,20210823,000000,3.38,3.5999,3.38,3.5,21271,0
+ARTW.US,D,20210824,000000,3.57,3.637,3.4,3.43,22487,0
+ARTW.US,D,20210825,000000,3.41,3.53,3.38,3.455,4900,0
+ARTW.US,D,20210826,000000,3.38,3.4,3.37,3.37,13481,0
+ARTW.US,D,20210827,000000,3.4,3.44,3.31,3.36,23861,0
+ARTW.US,D,20210830,000000,3.35,3.53,3.33,3.4899,15300,0
+ARTW.US,D,20210831,000000,3.42,3.4234,3.37,3.37,7342,0
+ARTW.US,D,20210901,000000,3.36,3.445,3.36,3.445,833,0
+ARTW.US,D,20210902,000000,3.45,3.46,3.3298,3.46,27839,0
+ARTW.US,D,20210903,000000,3.39,3.41,3.32,3.38,18752,0
+ARTW.US,D,20210907,000000,3.6,3.6,3.42,3.4395,17854,0
+ARTW.US,D,20210908,000000,3.51,3.52,3.42,3.425,2444,0
+ARTW.US,D,20210909,000000,3.4307,3.4307,3.3836,3.3836,580,0
+ARTW.US,D,20210910,000000,3.42,3.4424,3.38,3.38,6317,0
+ARTW.US,D,20210913,000000,3.49,3.49,3.345,3.345,2264,0
+ARTW.US,D,20210914,000000,3.36,3.43,3.36,3.37,2758,0
+ARTW.US,D,20210915,000000,3.35,3.4099,3.32,3.365,10168,0
+ARTW.US,D,20210916,000000,3.44,3.44,3.32,3.34,2360,0
+ARTW.US,D,20210917,000000,3.4,3.65,3.36,3.4,41048,0
+ARTW.US,D,20210920,000000,3.33,3.3633,3.23,3.29,6153,0
+ARTW.US,D,20210921,000000,3.25,3.363,3.25,3.29,3195,0
+ARTW.US,D,20210922,000000,3.2553,3.5477,3.2553,3.44,170820,0
+ARTW.US,D,20210923,000000,3.39,3.46,3.31,3.38,29983,0
+ARTW.US,D,20210924,000000,3.49,3.49,3.26,3.29,58088,0
+ARTW.US,D,20210927,000000,3.42,3.451,3.32,3.4,99600,0
+ARTW.US,D,20210928,000000,3.4,3.4778,3.35,3.38,19228,0
+ARTW.US,D,20210929,000000,3.41,3.6099,3.41,3.44,3307,0
+ARTW.US,D,20210930,000000,3.405,3.64,3.405,3.61,58705,0
+ARTW.US,D,20211001,000000,3.6,3.78,3.51,3.59,76481,0
+ARTW.US,D,20211004,000000,3.7,3.7,3.5,3.62,52542,0
+ARTW.US,D,20211005,000000,3.64,3.75,3.52,3.7487,19881,0
+ARTW.US,D,20211006,000000,3.74,3.78,3.58,3.59,60578,0
+ARTW.US,D,20211007,000000,3.6,3.7081,3.5895,3.665,14304,0
+ARTW.US,D,20211008,000000,3.61,3.7032,3.61,3.65,7625,0
+ARTW.US,D,20211011,000000,3.7,3.7,3.63,3.65,10993,0
+ARTW.US,D,20211012,000000,3.6362,3.7,3.6362,3.685,5662,0
+ARTW.US,D,20211013,000000,3.7336,3.7649,3.55,3.58,19738,0
+ARTW.US,D,20211014,000000,3.57,3.6053,3.48,3.4801,18521,0
+ARTW.US,D,20211015,000000,3.48,3.575,3.4,3.4,17034,0
+ARTW.US,D,20211018,000000,3.44,3.51,3.4,3.51,26287,0
+ARTW.US,D,20211019,000000,3.52,3.555,3.4202,3.46,9987,0
+ARTW.US,D,20211020,000000,3.43,3.53,3.43,3.53,5270,0
+ARTW.US,D,20211021,000000,3.51,3.51,3.43,3.46,4068,0
+ARTW.US,D,20211022,000000,3.54,3.54,3.4,3.406,11611,0
+ARTW.US,D,20211025,000000,3.44,3.5516,3.41,3.41,3628,0
+ARTW.US,D,20211026,000000,3.53,3.5453,3.43,3.5,11702,0
+ARTW.US,D,20211027,000000,3.48,3.63,3.48,3.61,27498,0
+ARTW.US,D,20211028,000000,3.63,3.63,3.5,3.53,5312,0
+ARTW.US,D,20211029,000000,3.62,3.73,3.55,3.71,87177,0
+ARTW.US,D,20211101,000000,3.7,4,3.6889,3.79,37771,0
+ARTW.US,D,20211102,000000,3.795,3.8,3.7445,3.8,2812,0
+ARTW.US,D,20211103,000000,3.78,3.9179,3.7,3.7494,3739,0
+ARTW.US,D,20211104,000000,3.9199,3.9199,3.7302,3.85,7972,0
+ARTW.US,D,20211105,000000,3.85,3.898,3.68,3.75,10069,0
+ARTW.US,D,20211108,000000,3.8,3.8651,3.75,3.8,8310,0
+ARTW.US,D,20211109,000000,3.8799,3.8799,3.6901,3.8781,2537,0
+ARTW.US,D,20211110,000000,3.83,3.83,3.6801,3.725,10565,0
+ARTW.US,D,20211111,000000,3.77,4.21,3.7576,3.77,106614,0
+ARTW.US,D,20211112,000000,3.7046,3.9361,3.7046,3.86,13555,0
+ARTW.US,D,20211115,000000,3.88,3.93,3.7101,3.875,10368,0
+ARTW.US,D,20211116,000000,3.8493,3.91,3.7101,3.82,4293,0
+ARTW.US,D,20211117,000000,3.79,3.795,3.75,3.795,2722,0
+ARTW.US,D,20211118,000000,3.76,3.84,3.68,3.75,9580,0
+ARTW.US,D,20211119,000000,3.71,3.7796,3.6988,3.7,3652,0
+ARTW.US,D,20211122,000000,3.72,3.7899,3.57,3.57,11550,0
+ARTW.US,D,20211123,000000,3.59,3.6,3.565,3.6,4816,0
+ARTW.US,D,20211124,000000,3.5873,3.6,3.5873,3.6,3088,0
+ARTW.US,D,20211126,000000,3.7,3.72,3.64,3.71,6419,0
+ARTW.US,D,20211129,000000,3.5663,3.635,3.55,3.6,3855,0
+ARTW.US,D,20211130,000000,3.58,3.58,3.5,3.54,8713,0
+ARTW.US,D,20211201,000000,3.51,3.72,3.41,3.52,13913,0
+ARTW.US,D,20211202,000000,3.5,3.5015,3.4339,3.5015,2106,0
+ARTW.US,D,20211203,000000,3.51,3.51,3.35,3.36,16787,0
+ARTW.US,D,20211206,000000,3.395,3.42,3.31,3.33,11859,0
+ARTW.US,D,20211207,000000,3.35,3.45,3.3452,3.4,4429,0
+ARTW.US,D,20211208,000000,3.472,3.472,3.43,3.43,2070,0
+ARTW.US,D,20211209,000000,3.51,3.51,3.51,3.51,589,0
+ARTW.US,D,20211210,000000,3.49,3.5,3.3469,3.43,2216,0
+ARTW.US,D,20211213,000000,3.56,3.59,3.44,3.44,12419,0
+ARTW.US,D,20211214,000000,3.55,3.55,3.41,3.46,3072,0
+ARTW.US,D,20211215,000000,3.37,3.4,3.37,3.39,1587,0
+ARTW.US,D,20211216,000000,3.45,3.45,3.45,3.45,321,0
+ARTW.US,D,20211217,000000,3.62,3.688,3.41,3.5,3354,0
+ARTW.US,D,20211220,000000,3.35,3.3914,3.33,3.38,3072,0
+ARTW.US,D,20211221,000000,3.32,3.41,3.32,3.36,1405,0
+ARTW.US,D,20211222,000000,3.32,3.35,3.32,3.35,2251,0
+ARTW.US,D,20211223,000000,3.4013,3.4013,3.36,3.36,1701,0
+ARTW.US,D,20211227,000000,3.34,3.34,3.3301,3.3301,1465,0
+ARTW.US,D,20211228,000000,3.37,3.38,3.33,3.37,6000,0
+ARTW.US,D,20211229,000000,3.43,3.44,3.3319,3.4,4117,0
+ARTW.US,D,20211230,000000,3.35,3.47,3.35,3.47,4086,0
+ARTW.US,D,20211231,000000,3.465,3.54,3.465,3.54,4081,0
+ARTW.US,D,20220103,000000,3.53,3.55,3.5,3.55,11393,0
+ARTW.US,D,20220104,000000,3.54,3.69,3.54,3.69,18938,0
+ARTW.US,D,20220105,000000,3.69,3.76,3.69,3.6927,5174,0
+ARTW.US,D,20220106,000000,3.64,3.74,3.64,3.74,2077,0
+ARTW.US,D,20220107,000000,3.68,3.68,3.34,3.55,12609,0
+ARTW.US,D,20220110,000000,3.54,3.54,3.34,3.34,14066,0
+ARTW.US,D,20220111,000000,3.44,3.44,3.331,3.37,15340,0
+ARTW.US,D,20220112,000000,3.44,3.5099,3.38,3.425,10986,0
+ARTW.US,D,20220113,000000,3.4599,3.46,3.3827,3.3923,3632,0
+ARTW.US,D,20220114,000000,3.39,3.455,3.37,3.455,889,0
+ARTW.US,D,20220118,000000,3.42,3.44,3.42,3.44,5445,0
+ARTW.US,D,20220119,000000,3.4099,3.41,3.37,3.39,1811,0
+ARTW.US,D,20220120,000000,3.37,3.3902,3.37,3.39,3987,0
+ARTW.US,D,20220121,000000,3.376,3.376,3.34,3.345,3161,0
+ARTW.US,D,20220124,000000,3.33,3.3395,3.27,3.3,11474,0
+ARTW.US,D,20220125,000000,3.21,3.27,3.18,3.25,13478,0
+ARTW.US,D,20220126,000000,3.24,3.26,3.2,3.26,4458,0
+ARTW.US,D,20220127,000000,3.245,3.245,3.22,3.22,4917,0
+ARTW.US,D,20220128,000000,3.27,3.27,3.19,3.26,4355,0
+ARTW.US,D,20220131,000000,3.41,3.49,3.3517,3.36,3910,0
+ARTW.US,D,20220201,000000,3.4,3.41,3.4,3.41,3473,0
+ARTW.US,D,20220202,000000,3.33,3.33,3.33,3.33,654,0
+ARTW.US,D,20220203,000000,3.33,3.33,3.33,3.33,212,0
+ARTW.US,D,20220207,000000,3.3,3.375,3.28,3.28,1036,0
+ARTW.US,D,20220208,000000,3.5,4.0548,3.38,3.8,172858,0
+ARTW.US,D,20220209,000000,3.87,4.33,3.87,4.26,57402,0
+ARTW.US,D,20220210,000000,4.22,4.25,3.9501,4.18,23024,0
+ARTW.US,D,20220211,000000,4.13,4.1899,3.961,4.13,6032,0
+ARTW.US,D,20220214,000000,3.77,4.1,3.77,3.96,12531,0
+ARTW.US,D,20220215,000000,3.9,4.1622,3.8709,4.045,15489,0
+ARTW.US,D,20220216,000000,3.97,4.23,3.97,4.19,53254,0
+ARTW.US,D,20220217,000000,4.1,4.1742,4.0227,4.03,7593,0
+ARTW.US,D,20220218,000000,4.05,4.1698,3.9602,4.16,2570,0
+ARTW.US,D,20220222,000000,4.16,4.1609,4.0508,4.0508,2990,0
+ARTW.US,D,20220223,000000,3.9606,4.12,3.9502,4.06,1913,0
+ARTW.US,D,20220224,000000,3.88,4.09,3.88,4,6439,0
+ARTW.US,D,20220225,000000,3.92,3.92,3.92,3.92,307,0
+ARTW.US,D,20220228,000000,3.95,4.11,3.91,4.06,2287,0
+ARTW.US,D,20220301,000000,3.91,4.036,3.88,4,15313,0
+ARTW.US,D,20220302,000000,3.93,4.1,3.93,4.0999,521,0
+ARTW.US,D,20220303,000000,4.1,4.1,4.01,4.09,4752,0
+ARTW.US,D,20220304,000000,4.09,4.56,3.96,4.3728,56638,0
+ARTW.US,D,20220307,000000,4.4,4.9,4.39,4.52,128288,0
+ARTW.US,D,20220308,000000,4.63,4.65,4.41,4.58,26341,0
+ARTW.US,D,20220309,000000,4.58,4.63,4.575,4.6212,10744,0
+ARTW.US,D,20220310,000000,4.6299,5.3012,4.6,5.16,280376,0
+ARTW.US,D,20220311,000000,5.27,6.15,4.6735,5.75,414221,0
+ARTW.US,D,20220314,000000,5.75,7.18,5.71,6.35,1910354,0
+ARTW.US,D,20220315,000000,6.26,6.38,5.3501,5.6,289917,0
+ARTW.US,D,20220316,000000,5.52,5.59,4.9,4.96,139809,0
+ARTW.US,D,20220317,000000,5.01,5.7629,4.92,5.63,85553,0
+ARTW.US,D,20220318,000000,5.75,5.75,5.44,5.55,49815,0
+ARTW.US,D,20220321,000000,5.64,6.37,5.6,6.37,194264,0
+ARTW.US,D,20220322,000000,6.47,6.67,6.11,6.26,72928,0
+ARTW.US,D,20220323,000000,6.26,6.6,5.89,6.26,52765,0
+ARTW.US,D,20220324,000000,6.33,7.5796,6.2001,7.31,2848185,0
+ARTW.US,D,20220325,000000,7.7,7.7,5.7986,6.01,401865,0
+ARTW.US,D,20220328,000000,6.06,6.06,5.71,5.84,126721,0
+ARTW.US,D,20220329,000000,5.7,6.05,5.35,5.86,127251,0
+ARTW.US,D,20220330,000000,5.91,6.07,5.9,5.97,61590,0
+ARTW.US,D,20220331,000000,6,6.13,5.41,5.52,141107,0
+ARTW.US,D,20220401,000000,5.5,5.98,5.5,5.57,92768,0
+ARTW.US,D,20220404,000000,5.41,6,4.37,4.54,828189,0
+ARTW.US,D,20220405,000000,4.46,4.75,4.46,4.6,182799,0
+ARTW.US,D,20220406,000000,4.54,4.59,4.3,4.5,94847,0
+ARTW.US,D,20220407,000000,4.42,4.61,4.331,4.38,37894,0
+ARTW.US,D,20220408,000000,4.38,4.47,4,4.02,89024,0
+ARTW.US,D,20220411,000000,3.9,3.96,3.7,3.8,86988,0
+ARTW.US,D,20220412,000000,3.7,3.82,3.65,3.68,59227,0
+ARTW.US,D,20220413,000000,3.63,3.69,3.6,3.65,46916,0
+ARTW.US,D,20220414,000000,3.59,3.6899,3.46,3.49,62393,0
+ARTW.US,D,20220418,000000,3.45,3.71,3.42,3.55,177260,0
+ARTW.US,D,20220419,000000,3.55,3.74,3.5,3.62,91992,0
+ARTW.US,D,20220420,000000,3.62,3.68,3.52,3.64,63399,0
+ARTW.US,D,20220421,000000,3.65,3.66,3.44,3.52,30673,0
+ARTW.US,D,20220422,000000,3.51,3.6,3.2314,3.35,94571,0
+ARTW.US,D,20220425,000000,3.3,3.3,3.13,3.24,35277,0
+ARTW.US,D,20220426,000000,3.24,3.3558,3.05,3.11,87237,0
+ARTW.US,D,20220427,000000,3.09,3.29,2.9301,2.97,52934,0
+ARTW.US,D,20220428,000000,2.97,3.0923,2.685,2.86,98780,0
+ARTW.US,D,20220429,000000,2.78,2.98,2.76,2.82,60204,0
+ARTW.US,D,20220502,000000,2.7925,2.87,2.6575,2.84,68921,0
+ARTW.US,D,20220503,000000,2.83,2.92,2.78,2.86,77992,0
+ARTW.US,D,20220504,000000,2.86,2.86,2.4618,2.67,157648,0
+ARTW.US,D,20220505,000000,2.7,2.79,2.58,2.6,32528,0
+ARTW.US,D,20220506,000000,2.6,2.695,2.51,2.58,15498,0
+ARTW.US,D,20220509,000000,2.63,2.66,2.43,2.49,34433,0
+ARTW.US,D,20220510,000000,2.46,2.48,2.33,2.43,20213,0
+ARTW.US,D,20220511,000000,2.48,2.48,2.32,2.35,87207,0
+ARTW.US,D,20220512,000000,2.3,2.3527,2.13,2.25,39130,0
+ARTW.US,D,20220513,000000,2.2999,2.3828,2.1837,2.28,24726,0
+ARTW.US,D,20220516,000000,2.35,2.56,2.29,2.46,487308,0
+ARTW.US,D,20220517,000000,2.4,2.48,2.2101,2.4,81321,0
+ARTW.US,D,20220518,000000,2.5,2.6,2.4239,2.52,208388,0
+ARTW.US,D,20220519,000000,2.52,2.5762,2.3884,2.42,29134,0
+ARTW.US,D,20220520,000000,2.37,2.5259,2.3,2.35,15938,0
+ARTW.US,D,20220523,000000,2.33,2.55,2.33,2.55,27083,0
+ARTW.US,D,20220524,000000,2.49,2.49,2.3101,2.38,18778,0
+ARTW.US,D,20220525,000000,2.39,2.4,2.33,2.35,12378,0
+ARTW.US,D,20220526,000000,2.32,2.46,2.3,2.44,13637,0
+ARTW.US,D,20220527,000000,2.47,2.58,2.4084,2.53,25591,0
+ARTW.US,D,20220531,000000,2.5,2.62,2.4701,2.59,46435,0
+ARTW.US,D,20220601,000000,2.6022,2.7085,2.48,2.5153,14420,0
+ARTW.US,D,20220602,000000,2.47,2.57,2.37,2.45,23248,0
+ARTW.US,D,20220603,000000,2.4456,2.46,2.4162,2.46,10724,0
+ARTW.US,D,20220606,000000,2.4232,2.65,2.4232,2.56,44696,0
+ARTW.US,D,20220607,000000,2.45,2.93,2.45,2.905,104624,0
+ARTW.US,D,20220608,000000,2.83,2.85,2.65,2.8,65792,0
+ARTW.US,D,20220609,000000,2.8,2.95,2.7301,2.89,42811,0
+ARTW.US,D,20220610,000000,2.91,2.91,2.62,2.77,18580,0
+ARTW.US,D,20220613,000000,2.7,3.05,2.5901,3.05,98112,0
+ARTW.US,D,20220614,000000,3.08,3.08,2.79,2.83,28652,0
+ARTW.US,D,20220615,000000,2.68,2.9,2.59,2.88,59520,0
+ARTW.US,D,20220616,000000,2.88,2.88,2.65,2.8,8283,0
+ARTW.US,D,20220617,000000,2.7,2.855,2.615,2.81,25058,0
+ARTW.US,D,20220621,000000,2.81,2.81,2.7412,2.78,5113,0
+ARTW.US,D,20220622,000000,2.65,2.89,2.61,2.87,59345,0
+ARTW.US,D,20220623,000000,2.83,2.83,2.68,2.75,18537,0
+ARTW.US,D,20220624,000000,2.7931,2.8,2.6704,2.73,34857,0
+ARTW.US,D,20220627,000000,2.78,2.8258,2.66,2.76,32470,0
+ARTW.US,D,20220628,000000,2.88,2.99,2.7801,2.89,25295,0
+ARTW.US,D,20220629,000000,2.8889,2.9799,2.7039,2.88,40885,0
+ARTW.US,D,20220630,000000,2.77,3.0619,2.77,2.9722,52507,0
+ARTW.US,D,20220701,000000,3.0199,3.0299,2.8001,2.96,2642,0
+ARTW.US,D,20220705,000000,3.05,3.05,2.8001,2.87,31379,0
+ARTW.US,D,20220706,000000,2.82,3.16,2.31,2.38,324313,0
+ARTW.US,D,20220707,000000,2.45,2.46,2,2.24,243723,0
+ARTW.US,D,20220708,000000,2.23,2.295,2.13,2.24,55658,0
+ARTW.US,D,20220711,000000,2.18,2.25,2.09,2.15,13384,0
+ARTW.US,D,20220712,000000,2.32,2.32,2.17,2.17,28606,0
+ARTW.US,D,20220713,000000,2.22,2.2507,2.17,2.2,22803,0
+ARTW.US,D,20220714,000000,2.216,2.216,2.16,2.19,13522,0
+ARTW.US,D,20220715,000000,2.2,2.2,2.17,2.19,5341,0
+ARTW.US,D,20220718,000000,2.23,2.29,2.21,2.24,34103,0
+ARTW.US,D,20220719,000000,2.25,2.28,2.22,2.27,13936,0
+ARTW.US,D,20220720,000000,2.27,2.27,2.15,2.15,23927,0
+ARTW.US,D,20220721,000000,2.16,2.27,2.16,2.26,37085,0
+ARTW.US,D,20220722,000000,2.2,2.22,2.13,2.15,15262,0
+ARTW.US,D,20220725,000000,2.14,2.17,2.13,2.14,19748,0
+ARTW.US,D,20220726,000000,2.14,2.22,2.13,2.17,5688,0
+ARTW.US,D,20220727,000000,2.195,2.2099,2.15,2.16,6388,0
+ARTW.US,D,20220728,000000,2.15,2.22,2.14,2.22,23206,0
+ARTW.US,D,20220729,000000,2.18,2.2854,2.15,2.18,28033,0
+ARTW.US,D,20220801,000000,2.21,2.31,2.0699,2.1,38983,0
+ARTW.US,D,20220802,000000,2.04,2.18,2.04,2.09,24604,0
+ARTW.US,D,20220803,000000,2.15,2.35,2.12,2.15,150984,0
+ARTW.US,D,20220804,000000,2.2891,2.38,2.24,2.29,87277,0
+ARTW.US,D,20220805,000000,2.3,2.32,2.24,2.25,15567,0
+ARTW.US,D,20220808,000000,2.25,2.3146,2.21,2.25,27263,0
+ARTW.US,D,20220809,000000,2.26,2.2601,2.06,2.1,94622,0
+ARTW.US,D,20220810,000000,2.1,2.2399,2.1,2.15,33374,0
+ARTW.US,D,20220811,000000,2.19,2.1985,2.13,2.14,29341,0
+ARTW.US,D,20220812,000000,2.18,2.2021,2.14,2.15,31803,0
+ARTW.US,D,20220815,000000,2.17,2.19,2.12,2.17,17167,0
+ARTW.US,D,20220816,000000,2.19,2.2093,2.18,2.18,4266,0
+ARTW.US,D,20220817,000000,2.1893,2.2,2.1,2.1,27932,0
+ARTW.US,D,20220818,000000,2.165,2.42,2.11,2.17,345926,0
+ARTW.US,D,20220819,000000,2.2,2.2126,2.05,2.14,57787,0
+ARTW.US,D,20220822,000000,2.14,2.1798,2.1,2.13,29251,0
+ARTW.US,D,20220823,000000,2.14,2.4799,2.14,2.38,261267,0
+ARTW.US,D,20220824,000000,2.33,2.5599,2.33,2.5,68492,0
+ARTW.US,D,20220825,000000,2.53,2.57,2.4,2.4,34167,0
+ARTW.US,D,20220826,000000,2.35,2.4154,2.33,2.35,27169,0
+ARTW.US,D,20220829,000000,2.3924,2.5,2.34,2.46,147659,0
+ARTW.US,D,20220830,000000,2.49,2.49,2.4101,2.42,10797,0
+ARTW.US,D,20220831,000000,2.415,2.5123,2.412,2.48,38345,0
+ARTW.US,D,20220901,000000,2.4201,2.4304,2.3401,2.35,17655,0
+ARTW.US,D,20220902,000000,2.35,2.55,2.34,2.41,22440,0
+ARTW.US,D,20220906,000000,2.46,2.46,2.34,2.39,9956,0
+ARTW.US,D,20220907,000000,2.414,2.47,2.3509,2.44,25558,0
+ARTW.US,D,20220908,000000,2.44,2.44,2.32,2.37,15224,0
+ARTW.US,D,20220909,000000,2.38,2.4,2.37,2.37,3168,0
+ARTW.US,D,20220912,000000,2.36,2.38,2.3,2.32,20395,0
+ARTW.US,D,20220913,000000,2.28,2.35,2.25,2.35,8313,0
+ARTW.US,D,20220914,000000,2.32,2.32,2.2301,2.25,21876,0
+ARTW.US,D,20220915,000000,2.3499,2.3499,2.19,2.2,29297,0
+ARTW.US,D,20220916,000000,2.28,2.35,2.1,2.1,61829,0
+ARTW.US,D,20220919,000000,2.11,2.2278,2.1,2.15,20105,0
+ARTW.US,D,20220920,000000,2.09,2.15,2.05,2.05,60201,0
+ARTW.US,D,20220921,000000,2.08,2.22,2.04,2.05,61216,0
+ARTW.US,D,20220922,000000,2.05,2.0501,1.86,1.89,118129,0
+ARTW.US,D,20220923,000000,1.8647,1.95,1.81,1.821,46487,0
+ARTW.US,D,20220926,000000,1.85,1.8707,1.82,1.84,6011,0
+ARTW.US,D,20220927,000000,1.82,1.9,1.81,1.83,14494,0
+ARTW.US,D,20220928,000000,1.82,1.8779,1.82,1.8779,8440,0
+ARTW.US,D,20220929,000000,1.8418,1.85,1.84,1.84,1414,0
+ARTW.US,D,20220930,000000,1.87,1.9079,1.82,1.83,16633,0
+ARTW.US,D,20221003,000000,1.8824,1.8824,1.83,1.83,1425,0
+ARTW.US,D,20221004,000000,1.89,1.9945,1.81,1.81,41915,0
+ARTW.US,D,20221005,000000,1.8,2.0899,1.8,2.08,245936,0
+ARTW.US,D,20221006,000000,1.99,2.04,1.9,2.04,31485,0
+ARTW.US,D,20221007,000000,2.07,2.0925,1.97,2.06,113040,0
+ARTW.US,D,20221010,000000,2.06,2.08,2.03,2.06,3884,0
+ARTW.US,D,20221011,000000,2.0153,2.08,2.01,2.05,8481,0
+ARTW.US,D,20221012,000000,1.93,2.04,1.93,2.03,14542,0
+ARTW.US,D,20221013,000000,1.9818,1.9883,1.9818,1.9832,6499,0
+ARTW.US,D,20221014,000000,1.99,2.043,1.99,2.043,924,0
+ARTW.US,D,20221017,000000,2.05,2.0704,2.0173,2.03,2682,0
+ARTW.US,D,20221018,000000,2.07,2.07,2.04,2.04,1617,0
+ARTW.US,D,20221019,000000,1.96,2.0246,1.96,2.02,2413,0
+ARTW.US,D,20221020,000000,1.9845,2.03,1.98,2.02,3735,0
+ARTW.US,D,20221021,000000,2,2.0199,1.99,1.99,5237,0
+ARTW.US,D,20221024,000000,2.04,2.04,2.03,2.03,1192,0
+ARTW.US,D,20221025,000000,2.04,2.07,1.99,1.99,10593,0
+ARTW.US,D,20221026,000000,2.075,2.13,2.0498,2.0623,21581,0
+ARTW.US,D,20221027,000000,2.09,2.09,2.01,2.03,5942,0
+ARTW.US,D,20221028,000000,2.1,2.1,2.0301,2.08,8445,0
+ARTW.US,D,20221031,000000,2.13,2.13,2.05,2.07,7533,0
+ARTW.US,D,20221101,000000,2.07,2.1399,2.07,2.09,5684,0
+ARTW.US,D,20221102,000000,2.15,2.15,2.07,2.12,7331,0
+ARTW.US,D,20221103,000000,2.066,2.12,2.06,2.07,4948,0
+ARTW.US,D,20221104,000000,2.1491,2.1491,2.085,2.085,2188,0
+ARTW.US,D,20221107,000000,2.09,2.09,2.06,2.06,1047,0
+ARTW.US,D,20221108,000000,2.125,2.27,2.06,2.085,45613,0
+ARTW.US,D,20221109,000000,2.0157,2.1,1.95,2.0199,63450,0
+ARTW.US,D,20221110,000000,2.0461,2.08,2,2.01,8398,0
+ARTW.US,D,20221111,000000,2.01,2.09,2,2.04,1895,0
+ARTW.US,D,20221114,000000,2.01,2.045,2,2,3561,0
+ARTW.US,D,20221115,000000,2.06,2.06,1.98,2,12232,0
+ARTW.US,D,20221116,000000,1.9896,2.0452,1.98,1.98,5789,0
+ARTW.US,D,20221117,000000,1.95,2.02,1.95,1.98,3674,0
+ARTW.US,D,20221118,000000,1.99,1.99,1.97,1.97,2690,0
+ARTW.US,D,20221121,000000,1.97,2.015,1.95,1.95,12755,0
+ARTW.US,D,20221122,000000,1.98,1.98,1.97,1.98,3268,0
+ARTW.US,D,20221123,000000,2.01,2.08,1.95,2.04,15619,0
+ARTW.US,D,20221125,000000,2.07,2.07,2,2.05,4390,0
+ARTW.US,D,20221128,000000,2.05,2.05,1.93,2,10830,0
+ARTW.US,D,20221129,000000,2,2.0007,1.94,1.9538,2694,0
+ARTW.US,D,20221130,000000,1.95,2.01,1.93,1.94,5928,0
+ARTW.US,D,20221201,000000,2.03,2.0969,2.0021,2.0969,44003,0
+ARTW.US,D,20221202,000000,2.05,2.1027,1.91,2.06,30162,0
+ARTW.US,D,20221205,000000,2.06,2.08,1.97,2.045,10561,0
+ARTW.US,D,20221206,000000,2.09,2.09,2,2,1500,0
+ARTW.US,D,20221207,000000,1.96,2,1.96,1.97,3186,0
+ARTW.US,D,20221208,000000,1.9684,1.988,1.9294,1.93,13324,0
+ARTW.US,D,20221209,000000,2.0092,2.0092,1.86,1.9199,8896,0
+ARTW.US,D,20221212,000000,1.8922,1.985,1.8922,1.985,13537,0
+ARTW.US,D,20221213,000000,1.9823,1.9958,1.94,1.95,2138,0
+ARTW.US,D,20221214,000000,2,2,1.92,1.92,2318,0
+ARTW.US,D,20221215,000000,1.93,1.97,1.92,1.92,8090,0
+ARTW.US,D,20221216,000000,1.92,1.95,1.88,1.88,5870,0
+ARTW.US,D,20221219,000000,1.88,1.91,1.86,1.91,7013,0
+ARTW.US,D,20221220,000000,1.93,1.93,1.88,1.8979,15908,0
+ARTW.US,D,20221221,000000,1.89,1.92,1.89,1.89,4080,0
+ARTW.US,D,20221222,000000,1.8714,1.8782,1.87,1.87,4472,0
+ARTW.US,D,20221223,000000,1.88,1.92,1.88,1.9,5699,0
+ARTW.US,D,20221227,000000,1.9,1.94,1.85,1.89,35817,0
+ARTW.US,D,20221228,000000,1.885,1.9,1.85,1.85,36451,0
+ARTW.US,D,20221229,000000,1.85,1.92,1.85,1.895,1454,0
+ARTW.US,D,20221230,000000,1.96,1.96,1.82,1.93,16073,0
+ARTW.US,D,20230103,000000,2,2,1.88,1.91,9274,0
+ARTW.US,D,20230104,000000,1.89,1.94,1.89,1.94,5753,0
+ARTW.US,D,20230105,000000,1.9138,2,1.9,2,20794,0
+ARTW.US,D,20230106,000000,1.98,2,1.95,1.99,10374,0
+ARTW.US,D,20230109,000000,2,2.0801,1.93,2.07,65825,0
+ARTW.US,D,20230110,000000,2.09,2.21,2.035,2.1,13318,0
+ARTW.US,D,20230111,000000,2.169,2.2714,2.14,2.2,88067,0
+ARTW.US,D,20230112,000000,2.27,2.3,2.21,2.23,7706,0
+ARTW.US,D,20230113,000000,2.2427,2.25,2.2068,2.25,4213,0
+ARTW.US,D,20230117,000000,2.32,2.4335,2.27,2.4001,109593,0
+ARTW.US,D,20230118,000000,2.45,2.56,2.3808,2.5299,55348,0
+ARTW.US,D,20230119,000000,2.53,2.53,2.4562,2.5,16580,0
+ARTW.US,D,20230120,000000,2.5,2.5427,2.47,2.5,26763,0
+ARTW.US,D,20230123,000000,2.59,2.6,2.5,2.52,17342,0
+ARTW.US,D,20230124,000000,2.5,2.6145,2.5,2.6,28202,0
+ARTW.US,D,20230125,000000,2.52,2.58,2.52,2.5799,4307,0
+ARTW.US,D,20230126,000000,2.545,2.57,2.54,2.57,2053,0
+ARTW.US,D,20230127,000000,2.53,2.6,2.5,2.52,20963,0
+ARTW.US,D,20230130,000000,2.5,2.5297,2.4,2.4,14883,0
+ARTW.US,D,20230131,000000,2.43,2.4999,2.43,2.4999,5191,0
+ARTW.US,D,20230201,000000,2.65,2.66,2.545,2.61,26583,0
+ARTW.US,D,20230202,000000,2.64,2.64,2.52,2.63,20207,0
+ARTW.US,D,20230203,000000,2.63,2.63,2.5152,2.62,4558,0
+ARTW.US,D,20230206,000000,2.6086,2.68,2.6,2.6,5132,0
+ARTW.US,D,20230207,000000,2.65,2.6719,2.56,2.65,7394,0
+ARTW.US,D,20230208,000000,2.65,2.65,2.5799,2.61,9573,0
+ARTW.US,D,20230209,000000,2.6176,2.6176,2.55,2.58,3303,0
+ARTW.US,D,20230210,000000,2.5502,2.565,2.4973,2.5,4472,0
+ARTW.US,D,20230213,000000,2.5,2.56,2.5,2.56,6973,0
+ARTW.US,D,20230214,000000,2.58,2.59,2.5104,2.56,5557,0
+ARTW.US,D,20230215,000000,2.5,2.55,2.14,2.26,145224,0
+ARTW.US,D,20230216,000000,2.26,2.2708,2.18,2.25,6894,0
+ARTW.US,D,20230217,000000,2.24,2.24,2.215,2.23,5130,0
+ARTW.US,D,20230221,000000,2.23,2.23,2.18,2.18,12436,0
+ARTW.US,D,20230222,000000,2.18,2.21,2.1669,2.21,4628,0
+ARTW.US,D,20230223,000000,2.23,2.23,2.23,2.23,466,0
+ARTW.US,D,20230224,000000,2.24,2.315,2.1599,2.2,23072,0
+ARTW.US,D,20230227,000000,2.23,2.29,2.055,2.08,37282,0
+ARTW.US,D,20230228,000000,2.08,2.18,2.07,2.13,34476,0
+ARTW.US,D,20230301,000000,2.12,2.25,2.12,2.13,7752,0
+ARTW.US,D,20230302,000000,2.03,2.15,2.03,2.06,12587,0
+ARTW.US,D,20230303,000000,2.0501,2.13,2.05,2.06,10932,0
+ARTW.US,D,20230306,000000,2.09,2.4392,2.09,2.1,9066,0
+ARTW.US,D,20230307,000000,2.1,2.11,2.1,2.11,1402,0
+ARTW.US,D,20230308,000000,2.12,2.133,2.04,2.0651,8600,0
+ARTW.US,D,20230309,000000,2.0562,2.11,2.0501,2.06,2794,0
+ARTW.US,D,20230310,000000,2.1001,2.1257,2.02,2.03,6498,0
+ARTW.US,D,20230313,000000,2,2.11,2,2.06,9712,0
+ARTW.US,D,20230314,000000,2.09,2.09,2.01,2.01,3413,0
+ARTW.US,D,20230315,000000,2.02,2.04,2,2,3762,0
+ARTW.US,D,20230316,000000,2.06,2.06,2,2.0001,6772,0
+ARTW.US,D,20230317,000000,2.0346,2.0346,1.99,1.99,6758,0
+ARTW.US,D,20230320,000000,2.0161,2.0161,1.98,1.98,1903,0
+ARTW.US,D,20230321,000000,2.06,2.14,2.01,2.03,5227,0
+ARTW.US,D,20230323,000000,1.98,2,1.98,1.99,2791,0
+ARTW.US,D,20230324,000000,1.9801,1.9999,1.98,1.9899,7326,0
+ARTW.US,D,20230327,000000,1.96,1.96,1.96,1.96,576,0
+ARTW.US,D,20230328,000000,1.96,2,1.96,2,1999,0
+ARTW.US,D,20230329,000000,1.98,2.0699,1.98,2.0699,6899,0
+ARTW.US,D,20230330,000000,2.0501,2.0661,1.9795,1.99,2649,0
+ARTW.US,D,20230331,000000,2,2.0412,1.97,1.97,8079,0
+ARTW.US,D,20230403,000000,1.96,2.0534,1.96,2.005,7743,0
+ARTW.US,D,20230404,000000,1.98,2.0099,1.95,1.96,13889,0
+ARTW.US,D,20230405,000000,2.08,2.08,1.95,1.95,2932,0
+ARTW.US,D,20230406,000000,1.97,2.37,1.95,2.35,147606,0
+ARTW.US,D,20230410,000000,2.49,2.55,2.28,2.53,38928,0
+ARTW.US,D,20230411,000000,2.41,2.63,2.41,2.58,60623,0
+ARTW.US,D,20230412,000000,2.65,2.65,2.52,2.563,10388,0
+ARTW.US,D,20230413,000000,2.5999,2.7797,2.5767,2.72,41513,0
+ARTW.US,D,20230414,000000,2.78,2.78,2.66,2.77,8593,0
+ARTW.US,D,20230417,000000,2.82,2.84,2.74,2.78,35612,0
+ARTW.US,D,20230418,000000,2.86,2.86,2.7,2.74,6679,0
+ARTW.US,D,20230419,000000,2.7241,2.73,2.68,2.72,2492,0
+ARTW.US,D,20230420,000000,2.67,2.9,2.6,2.9,30538,0
+ARTW.US,D,20230421,000000,2.88,3.11,2.81,2.9,38771,0
+ARTW.US,D,20230424,000000,2.98,2.98,2.8487,2.905,9184,0
+ARTW.US,D,20230425,000000,2.78,2.94,2.73,2.76,43533,0
+ARTW.US,D,20230426,000000,2.67,2.735,2.67,2.7,5482,0
+ARTW.US,D,20230427,000000,2.648,2.7,2.64,2.67,11357,0
+ARTW.US,D,20230428,000000,2.78,2.78,2.67,2.67,4083,0
+ARTW.US,D,20230501,000000,2.64,2.8953,2.6255,2.695,5331,0
+ARTW.US,D,20230502,000000,2.66,2.66,2.66,2.66,890,0
+ARTW.US,D,20230503,000000,2.685,2.6967,2.6,2.6,2677,0
+ARTW.US,D,20230504,000000,2.62,2.67,2.59,2.62,5592,0
+ARTW.US,D,20230505,000000,2.63,2.69,2.61,2.63,10057,0
+ARTW.US,D,20230508,000000,2.72,2.72,2.6299,2.6299,275,0
+ARTW.US,D,20230509,000000,2.5801,2.59,2.53,2.59,5945,0
+ARTW.US,D,20230510,000000,2.54,2.55,2.53,2.55,1089,0
+ARTW.US,D,20230511,000000,2.5101,2.55,2.5101,2.5499,1773,0
+ARTW.US,D,20230512,000000,2.5575,2.6,2.54,2.55,6630,0
+ARTW.US,D,20230515,000000,2.5499,2.6,2.5499,2.565,7166,0
+ARTW.US,D,20230516,000000,2.51,2.57,2.5,2.57,13310,0
+ARTW.US,D,20230517,000000,2.57,2.57,2.57,2.57,945,0
+ARTW.US,D,20230518,000000,2.53,2.5697,2.5,2.5,2086,0
+ARTW.US,D,20230519,000000,2.7499,2.7499,2.5,2.54,5150,0
+ARTW.US,D,20230523,000000,2.47,2.5582,2.47,2.53,6629,0
+ARTW.US,D,20230524,000000,2.4501,2.4503,2.3538,2.4,6249,0
+ARTW.US,D,20230525,000000,2.34,2.4423,2.34,2.4,1596,0
+ARTW.US,D,20230526,000000,2.45,2.495,2.38,2.4,12196,0
+ARTW.US,D,20230530,000000,2.44,2.44,2.3603,2.42,1436,0
+ARTW.US,D,20230531,000000,2.48,2.48,2.48,2.48,380,0
+ARTW.US,D,20230601,000000,2.48,2.48,2.425,2.45,1003,0
+ARTW.US,D,20230602,000000,2.48,2.48,2.45,2.48,3225,0
+ARTW.US,D,20230605,000000,2.65,2.7,2.48,2.52,13894,0
+ARTW.US,D,20230606,000000,2.53,2.5606,2.51,2.5606,2859,0
+ARTW.US,D,20230607,000000,2.59,2.67,2.135,2.45,51851,0
+ARTW.US,D,20230608,000000,2.4,2.649,2.4,2.5799,2783,0
+ARTW.US,D,20230609,000000,2.52,2.6,2.43,2.43,4555,0
+ARTW.US,D,20230612,000000,2.43,2.43,2.37,2.39,4921,0
+ARTW.US,D,20230613,000000,2.46,2.46,2.15,2.17,27561,0
+ARTW.US,D,20230614,000000,2.18,2.28,2.17,2.2,15091,0
+ARTW.US,D,20230615,000000,2.21,2.33,2.21,2.32,2922,0
+ARTW.US,D,20230616,000000,2.4099,2.4099,2.24,2.24,19040,0
+ARTW.US,D,20230620,000000,2.2899,2.295,2.25,2.295,1764,0
+ARTW.US,D,20230621,000000,2.3238,2.3691,2.3238,2.3691,1191,0
+ARTW.US,D,20230622,000000,2.3599,2.3599,2.29,2.3499,4639,0
+ARTW.US,D,20230623,000000,2.3031,2.32,2.2501,2.2503,5100,0
+ARTW.US,D,20230626,000000,2.28,2.34,2.235,2.2473,9488,0
+ARTW.US,D,20230627,000000,2.28,2.34,2.22,2.2501,9841,0
+ARTW.US,D,20230628,000000,2.3,2.35,2.3,2.31,1003,0
+ARTW.US,D,20230629,000000,2.437,2.44,2.3804,2.3804,1720,0
+ARTW.US,D,20230630,000000,2.4107,2.4107,2.2544,2.3424,2598,0
+ARTW.US,D,20230703,000000,2.29,2.38,2.29,2.34,5495,0
+ARTW.US,D,20230705,000000,2.43,2.43,2.3008,2.3008,5741,0
+ARTW.US,D,20230706,000000,2.3,2.3,2.25,2.26,3595,0
+ARTW.US,D,20230707,000000,2.26,2.34,2.26,2.34,5831,0
+ARTW.US,D,20230710,000000,2.3001,2.36,2.3001,2.32,5991,0
+ARTW.US,D,20230711,000000,2.37,2.62,2.32,2.41,95110,0
+ARTW.US,D,20230712,000000,2.45,2.7713,2.45,2.6799,119245,0
+ARTW.US,D,20230713,000000,2.9,2.9,2.5218,2.73,41796,0
+ARTW.US,D,20230714,000000,2.65,2.7199,2.5211,2.61,11208,0
+ARTW.US,D,20230717,000000,2.61,2.9,2.61,2.75,27276,0
+ARTW.US,D,20230718,000000,2.74,2.78,2.6605,2.77,3068,0
+ARTW.US,D,20230719,000000,2.68,2.78,2.65,2.67,22622,0
+ARTW.US,D,20230720,000000,2.72,2.72,2.6,2.69,18549,0
+ARTW.US,D,20230721,000000,2.68,2.69,2.61,2.61,5943,0
+ARTW.US,D,20230724,000000,2.61,2.63,2.57,2.57,6007,0
+ARTW.US,D,20230725,000000,2.62,2.7227,2.6199,2.68,13935,0
+ARTW.US,D,20230726,000000,2.69,2.7197,2.6599,2.6899,6730,0
+ARTW.US,D,20230727,000000,2.675,2.69,2.62,2.6215,11457,0
+ARTW.US,D,20230728,000000,2.62,2.6599,2.6,2.6572,6408,0
+ARTW.US,D,20230731,000000,2.665,2.75,2.6501,2.66,17558,0
+ARTW.US,D,20230801,000000,2.72,2.73,2.64,2.65,7803,0
+ARTW.US,D,20230802,000000,2.6493,2.7,2.6493,2.6501,2981,0
+ARTW.US,D,20230803,000000,2.7,2.7124,2.6899,2.7107,10336,0
+ARTW.US,D,20230804,000000,2.67,2.67,2.64,2.64,4900,0
+ARTW.US,D,20230807,000000,2.65,2.73,2.65,2.73,2820,0
+ARTW.US,D,20230808,000000,2.72,2.73,2.64,2.64,3971,0
+ARTW.US,D,20230809,000000,2.64,2.72,2.64,2.7,1442,0
+ARTW.US,D,20230810,000000,2.67,2.6701,2.67,2.6701,828,0
+ARTW.US,D,20230811,000000,2.718,2.75,2.67,2.75,4363,0
+ARTW.US,D,20230814,000000,2.7399,2.7399,2.645,2.65,2460,0
+ARTW.US,D,20230815,000000,2.69,2.69,2.65,2.65,531,0
+ARTW.US,D,20230816,000000,2.69,2.75,2.64,2.64,6629,0
+ARTW.US,D,20230817,000000,2.63,2.6799,2.63,2.65,12698,0
+ARTW.US,D,20230818,000000,2.5701,2.65,2.57,2.65,5416,0
+ARTW.US,D,20230821,000000,2.65,2.65,2.65,2.65,739,0
+ARTW.US,D,20230822,000000,2.61,2.67,2.57,2.621,1874,0
+ARTW.US,D,20230823,000000,2.6099,2.67,2.5805,2.67,4852,0
+ARTW.US,D,20230824,000000,2.67,2.685,2.6493,2.6493,2779,0
+ARTW.US,D,20230825,000000,2.6,2.65,2.6,2.65,1630,0
+ARTW.US,D,20230828,000000,2.65,2.66,2.65,2.66,1123,0
+ARTW.US,D,20230829,000000,2.68,2.73,2.67,2.7,6476,0
+ARTW.US,D,20230830,000000,2.7,2.7,2.6,2.6,2932,0
+ARTW.US,D,20230831,000000,2.67,2.67,2.67,2.67,1134,0
+ARTW.US,D,20230901,000000,2.6447,2.76,2.6399,2.66,23722,0
+ARTW.US,D,20230905,000000,2.61,2.62,2.61,2.61,2676,0
+ARTW.US,D,20230906,000000,2.6185,2.6185,2.58,2.58,11001,0
+ARTW.US,D,20230907,000000,2.58,2.58,2.58,2.58,1256,0
+ARTW.US,D,20230908,000000,2.565,2.565,2.52,2.53,3266,0
+ARTW.US,D,20230911,000000,2.53,2.633,2.5299,2.59,5669,0
+ARTW.US,D,20230912,000000,2.61,2.6137,2.52,2.52,4066,0
+ARTW.US,D,20230913,000000,2.52,2.52,2.43,2.43,12953,0
+ARTW.US,D,20230914,000000,2.43,2.48,2.42,2.4499,15774,0
+ARTW.US,D,20230915,000000,2.52,2.52,2.41,2.43,3272,0
+ARTW.US,D,20230918,000000,2.4299,2.43,2.41,2.42,4412,0
+ARTW.US,D,20230919,000000,2.41,2.4505,2.41,2.4505,1824,0
+ARTW.US,D,20230920,000000,2.44,2.45,2.371,2.371,13526,0
+ARTW.US,D,20230921,000000,2.33,2.35,2.2507,2.33,9045,0
+ARTW.US,D,20230922,000000,2.33,2.3748,2.33,2.33,3512,0
+ARTW.US,D,20230925,000000,2.26,2.34,2.26,2.3258,1381,0
+ARTW.US,D,20230926,000000,2.31,2.33,2.3,2.3299,2160,0
+ARTW.US,D,20230927,000000,2.38,2.38,2.38,2.38,363,0
+ARTW.US,D,20230928,000000,2.32,2.44,2.3,2.33,12701,0
+ARTW.US,D,20230929,000000,2.4443,2.4443,2.33,2.35,1327,0
+ARTW.US,D,20231002,000000,2.34,2.385,2.3159,2.385,6611,0
+ARTW.US,D,20231003,000000,2.38,2.38,2.308,2.308,1182,0
+ARTW.US,D,20231004,000000,2.45,2.45,2.3,2.31,1296,0
+ARTW.US,D,20231005,000000,2.31,2.31,2.31,2.31,1531,0
+ARTW.US,D,20231006,000000,2.28,2.31,2.28,2.29,3987,0
+ARTW.US,D,20231009,000000,2.3,2.34,2.2976,2.34,1948,0
+ARTW.US,D,20231010,000000,2.325,2.43,2.325,2.42,2399,0
+ARTW.US,D,20231011,000000,2.41,2.43,2.3,2.3,3666,0
+ARTW.US,D,20231012,000000,2.25,2.2927,2.0201,2.055,114898,0
+ARTW.US,D,20231013,000000,2.05,2.08,1.9899,2.04,16018,0
+ARTW.US,D,20231016,000000,2.02,2.0233,1.95,1.98,24575,0
+ARTW.US,D,20231017,000000,1.98,2.02,1.97,2,19641,0
+ARTW.US,D,20231018,000000,2,2.02,2,2,15300,0
+ARTW.US,D,20231019,000000,1.99,2.0133,1.9899,2,8516,0
+ARTW.US,D,20231020,000000,2.01,2.01,2,2,1515,0
+ARTW.US,D,20231023,000000,2.0499,2.0499,2,2,2890,0
+ARTW.US,D,20231024,000000,2.03,2.03,2,2,4404,0
+ARTW.US,D,20231026,000000,2.0141,2.04,2,2.01,7539,0
+ARTW.US,D,20231027,000000,2,2.05,2,2.01,10882,0
+ARTW.US,D,20231030,000000,2.03,2.0391,2.01,2.01,2075,0
+ARTW.US,D,20231031,000000,1.9956,2.02,1.95,2,3458,0
+ARTW.US,D,20231101,000000,1.9999,2.03,1.9677,2.0102,5808,0
+ARTW.US,D,20231102,000000,2.015,2.035,2.015,2.035,4744,0
+ARTW.US,D,20231103,000000,2.02,2.07,2.01,2.04,8968,0
+ARTW.US,D,20231106,000000,2,2.0229,2,2,2284,0
+ARTW.US,D,20231107,000000,1.9899,2.1,1.9899,2.1,5464,0
+ARTW.US,D,20231108,000000,2.1,2.16,2,2,12678,0
+ARTW.US,D,20231109,000000,2.02,2.02,2.02,2.02,292,0
+ARTW.US,D,20231110,000000,1.95,2.095,1.95,2.0199,3685,0
+ARTW.US,D,20231113,000000,2,2.02,1.9721,2.01,7783,0
+ARTW.US,D,20231114,000000,2.04,2.05,2.0001,2.0001,897,0
+ARTW.US,D,20231115,000000,2,2.06,1.98,2.06,7722,0
+ARTW.US,D,20231116,000000,2.04,2.04,2.04,2.04,443,0
+ARTW.US,D,20231117,000000,1.97,2.04,1.97,1.97,3005,0
+ARTW.US,D,20231120,000000,2,2.04,1.92,2.04,37360,0
+ARTW.US,D,20231121,000000,2.06,2.06,2.05,2.05,1325,0
+ARTW.US,D,20231122,000000,2.0499,2.05,1.98,1.98,6149,0
+ARTW.US,D,20231124,000000,1.98,2,1.98,2,2145,0
+ARTW.US,D,20231127,000000,2,2.12,2,2.025,1389,0
+ARTW.US,D,20231128,000000,2,2,2,2,2442,0
+ARTW.US,D,20231129,000000,2.011,2.1799,2.01,2.05,30665,0
+ARTW.US,D,20231130,000000,2.06,2.08,2.06,2.06,1931,0
+ARTW.US,D,20231201,000000,2.01,2.06,2.01,2.01,3073,0
+ARTW.US,D,20231204,000000,2.01,2.03,2.01,2.03,393,0
+ARTW.US,D,20231205,000000,2.14,2.14,2.01,2.01,8969,0
+ARTW.US,D,20231206,000000,2.0189,2.0189,2.0189,2.0189,306,0
+ARTW.US,D,20231207,000000,2.01,2.0611,2,2.0001,2393,0
+ARTW.US,D,20231211,000000,2.01,2.0425,2,2.01,4649,0
+ARTW.US,D,20231212,000000,2,2.01,2,2,1419,0
+ARTW.US,D,20231213,000000,1.98,2.1,1.98,2.01,968,0
+ARTW.US,D,20231214,000000,2.03,2.17,2.01,2.095,10587,0
+ARTW.US,D,20231215,000000,2.0663,2.1499,2,2.04,19798,0
+ARTW.US,D,20231218,000000,2.0012,2.12,2.0012,2.03,6868,0
+ARTW.US,D,20231219,000000,2.02,2.14,2.02,2.03,3546,0
+ARTW.US,D,20231220,000000,2.06,2.1999,2.04,2.1,4523,0
+ARTW.US,D,20231221,000000,2.05,2.19,2.05,2.0812,1186,0
+ARTW.US,D,20231222,000000,2.15,2.15,2.09,2.12,4892,0
+ARTW.US,D,20231226,000000,2.076,2.1999,2.076,2.1162,7944,0
+ARTW.US,D,20231227,000000,2.17,2.1792,2.1,2.15,3539,0
+ARTW.US,D,20231228,000000,2.1029,2.1499,2.0972,2.0972,1860,0
+ARTW.US,D,20231229,000000,2.1392,2.1499,2.07,2.07,4830,0
+ARTW.US,D,20240102,000000,2.07,2.1999,2.0501,2.15,5373,0
+ARTW.US,D,20240103,000000,2.14,2.14,2.14,2.14,664,0
+ARTW.US,D,20240104,000000,2.125,2.125,2.125,2.125,182,0
+ARTW.US,D,20240105,000000,2.0999,2.115,2.06,2.06,8598,0
+ARTW.US,D,20240108,000000,2.12,2.12,2.0701,2.095,923,0
+ARTW.US,D,20240109,000000,2.05,2.0896,2.05,2.0896,355,0
+ARTW.US,D,20240110,000000,2.0861,2.087,2.06,2.06,2499,0
+ARTW.US,D,20240111,000000,2.03,2.0858,2.03,2.07,1337,0
+ARTW.US,D,20240112,000000,2.08,2.0899,2.01,2.0899,65107,0
+ARTW.US,D,20240116,000000,2.09,2.09,2.045,2.045,1266,0
+ARTW.US,D,20240117,000000,2.1002,2.1002,2.02,2.02,2072,0
+ARTW.US,D,20240118,000000,2.0499,2.05,2.03,2.045,3042,0
+ARTW.US,D,20240119,000000,2.0464,2.0464,2.0384,2.0399,3199,0
+ARTW.US,D,20240122,000000,2.0465,2.07,2.03,2.069,6081,0
+ARTW.US,D,20240123,000000,2.05,2.13,2.02,2.04,3250,0
+ARTW.US,D,20240124,000000,2.0201,2.05,2.02,2.03,2327,0
+ARTW.US,D,20240125,000000,2.0624,2.12,2.0624,2.12,3307,0
+ARTW.US,D,20240126,000000,2.09,2.1,2.03,2.04,6836,0
+ARTW.US,D,20240129,000000,2.04,2.0898,2.04,2.04,770,0
+ARTW.US,D,20240130,000000,2.1196,2.1196,2.111,2.1141,1512,0
+ARTW.US,D,20240131,000000,2.1381,2.1381,2.05,2.05,1000,0
+ARTW.US,D,20240201,000000,2.11,2.11,2.11,2.11,243,0
+ARTW.US,D,20240205,000000,2.18,2.18,2.05,2.05,4886,0
+ARTW.US,D,20240206,000000,2.0511,2.0511,2.0511,2.0511,638,0
+ARTW.US,D,20240207,000000,2.05,2.12,2.05,2.12,2903,0
+ARTW.US,D,20240209,000000,2.13,2.2,1.9,1.97,88157,0
+ARTW.US,D,20240212,000000,2,2.0399,1.95,1.95,11173,0
+ARTW.US,D,20240213,000000,2.0062,2.1,1.94,2.07,30156,0
+ARTW.US,D,20240214,000000,2.0312,2.0899,2.0312,2.07,1809,0
+ARTW.US,D,20240215,000000,2.11,2.11,2.02,2.08,956,0
+ARTW.US,D,20240216,000000,2.1,2.15,2.1,2.11,8969,0
+ARTW.US,D,20240220,000000,2.06,2.18,2.06,2.13,2765,0
+ARTW.US,D,20240221,000000,2.1,2.1,2.1,2.1,300,0
+ARTW.US,D,20240222,000000,2.0801,2.1058,2.08,2.081,4704,0
+ARTW.US,D,20240223,000000,2.07,2.09,2.0601,2.08,1787,0
+ARTW.US,D,20240226,000000,2.15,2.191,2.13,2.13,1462,0
+ARTW.US,D,20240227,000000,2.06,2.13,2.05,2.05,5852,0
+ARTW.US,D,20240228,000000,2.03,2.0401,1.95,1.96,24064,0
+ARTW.US,D,20240229,000000,1.97,1.97,1.97,1.97,1645,0
+ARTW.US,D,20240301,000000,1.92,2.0461,1.92,1.98,5482,0
+ARTW.US,D,20240304,000000,1.99,2,1.9,1.9946,3521,0
+ARTW.US,D,20240305,000000,1.94,1.95,1.94,1.95,1440,0
+ARTW.US,D,20240306,000000,1.91,2,1.91,2,1074,0
+ARTW.US,D,20240307,000000,1.95,1.95,1.8932,1.92,8165,0
+ARTW.US,D,20240308,000000,1.93,1.9498,1.9,1.9,8085,0
+ARTW.US,D,20240311,000000,1.9201,1.93,1.91,1.93,1954,0
+ARTW.US,D,20240312,000000,1.92,1.95,1.88,1.88,4122,0
+ARTW.US,D,20240313,000000,1.95,2.06,1.85,2.02,27012,0
+ARTW.US,D,20240314,000000,1.99,2.36,1.9501,2.25,197785,0
+ARTW.US,D,20240315,000000,2.33,2.369,2.03,2.06,83175,0
+ARTW.US,D,20240318,000000,2.13,2.2499,2.04,2.14,39600,0
+ARTW.US,D,20240319,000000,2.19,2.1919,2.0201,2.13,30967,0
+ARTW.US,D,20240320,000000,2.16,2.2018,2,2.05,30359,0
+ARTW.US,D,20240321,000000,2.01,2.09,1.9999,2.09,12085,0
+ARTW.US,D,20240322,000000,2.05,2.09,2.035,2.09,5422,0
+ARTW.US,D,20240325,000000,2.05,2.075,1.96,2,19974,0
+ARTW.US,D,20240326,000000,1.98,2.06,1.957,2.06,4320,0
+ARTW.US,D,20240327,000000,2.0605,2.09,2.0245,2.09,3768,0
+ARTW.US,D,20240328,000000,2.03,2.1,2.03,2.1,590,0
+ARTW.US,D,20240401,000000,2.01,2.08,2.01,2.055,3242,0
+ARTW.US,D,20240402,000000,2.03,2.09,2.03,2.09,1552,0
+ARTW.US,D,20240403,000000,2.09,2.09,2.0502,2.06,1938,0
+ARTW.US,D,20240404,000000,2.055,2.0555,2,2.045,7746,0
+ARTW.US,D,20240405,000000,1.99,2.01,1.99,2.01,977,0
+ARTW.US,D,20240408,000000,2.05,2.09,2.03,2.09,33009,0
+ARTW.US,D,20240409,000000,2.09,2.21,2.02,2.09,69131,0
+ARTW.US,D,20240410,000000,2.04,2.16,2.03,2.09,13341,0
+ARTW.US,D,20240411,000000,2.0241,2.07,2,2,12153,0
+ARTW.US,D,20240412,000000,2.0356,2.0356,1.98,1.98,4836,0
+ARTW.US,D,20240415,000000,2.02,2.02,1.99,1.99,1417,0
+ARTW.US,D,20240416,000000,1.9735,2.003,1.9735,1.99,2487,0
+ARTW.US,D,20240417,000000,2,2.01,1.97,1.97,2338,0
+ARTW.US,D,20240419,000000,1.96,2,1.96,2,3443,0
+ARTW.US,D,20240422,000000,2.0208,2.0208,1.95,1.95,6642,0
+ARTW.US,D,20240423,000000,2,2.01,1.9922,1.9922,705,0
+ARTW.US,D,20240424,000000,1.9999,1.9999,1.96,1.97,4439,0
+ARTW.US,D,20240425,000000,1.98,2.0118,1.92,1.9601,7732,0
+ARTW.US,D,20240426,000000,1.97,1.9973,1.94,1.94,1632,0
+ARTW.US,D,20240429,000000,1.92,1.97,1.91,1.97,6048,0
+ARTW.US,D,20240430,000000,1.97,1.97,1.8605,1.89,15095,0
+ARTW.US,D,20240501,000000,1.88,1.88,1.8301,1.8794,4020,0
+ARTW.US,D,20240502,000000,1.9186,1.9186,1.89,1.89,1400,0
+ARTW.US,D,20240503,000000,1.9,1.9042,1.865,1.89,3196,0
+ARTW.US,D,20240506,000000,1.89,1.91,1.88,1.88,3725,0
+ARTW.US,D,20240507,000000,1.85,1.89,1.85,1.89,6572,0
+ARTW.US,D,20240508,000000,1.86,1.91,1.86,1.86,4562,0
+ARTW.US,D,20240509,000000,1.8818,1.8818,1.8601,1.87,1514,0
+ARTW.US,D,20240510,000000,1.89,1.96,1.89,1.9307,2923,0
+ARTW.US,D,20240513,000000,1.86,1.88,1.86,1.87,2051,0
+ARTW.US,D,20240515,000000,1.91,1.9101,1.89,1.89,1433,0
+ARTW.US,D,20240516,000000,1.8601,1.8862,1.8506,1.8862,1070,0
+ARTW.US,D,20240517,000000,1.8602,1.9,1.86,1.89,1518,0
+ARTW.US,D,20240520,000000,1.89,1.915,1.85,1.89,2098,0
+ARTW.US,D,20240521,000000,1.86,1.9076,1.835,1.84,7177,0
+ARTW.US,D,20240522,000000,1.82,1.8733,1.8,1.8,3819,0
+ARTW.US,D,20240523,000000,1.86,1.86,1.78,1.7806,6154,0
+ARTW.US,D,20240524,000000,1.7942,1.8033,1.7716,1.7716,4433,0
+ARTW.US,D,20240528,000000,1.79,1.81,1.75,1.779,11224,0
+ARTW.US,D,20240529,000000,1.75,1.78,1.75,1.75,3489,0
+ARTW.US,D,20240530,000000,1.7599,1.76,1.74,1.74,4271,0
+ARTW.US,D,20240531,000000,1.75,1.7559,1.74,1.74,1899,0
+ARTW.US,D,20240603,000000,1.74,1.7487,1.7,1.7,2786,0
+ARTW.US,D,20240604,000000,1.71,1.735,1.675,1.7,6517,0
+ARTW.US,D,20240605,000000,1.695,1.696,1.6611,1.68,1157,0
+ARTW.US,D,20240606,000000,1.6701,1.6701,1.67,1.67,718,0
+ARTW.US,D,20240607,000000,1.71,1.71,1.68,1.68,617,0
+ARTW.US,D,20240610,000000,1.7194,1.7194,1.65,1.65,3556,0
+ARTW.US,D,20240611,000000,1.65,1.72,1.65,1.72,562,0
+ARTW.US,D,20240612,000000,1.6734,1.697,1.67,1.695,1149,0
+ARTW.US,D,20240613,000000,1.6774,1.6774,1.67,1.67,857,0
+ARTW.US,D,20240614,000000,1.66,1.66,1.66,1.66,756,0
+ARTW.US,D,20240617,000000,1.68,1.685,1.62,1.64,5907,0
+ARTW.US,D,20240618,000000,1.62,1.6653,1.6,1.6,2962,0
+ARTW.US,D,20240620,000000,1.61,1.61,1.61,1.61,243,0
+ARTW.US,D,20240621,000000,1.625,1.64,1.52,1.53,8841,0
+ARTW.US,D,20240624,000000,1.55,1.55,1.33,1.53,20198,0
+ARTW.US,D,20240625,000000,1.55,1.55,1.4948,1.53,3161,0
+ARTW.US,D,20240626,000000,1.535,1.6133,1.535,1.557,2254,0
+ARTW.US,D,20240627,000000,1.5786,1.5786,1.53,1.53,2161,0
+ARTW.US,D,20240628,000000,1.55,1.61,1.55,1.56,3397,0
+ARTW.US,D,20240701,000000,1.57,1.57,1.55,1.55,1136,0
+ARTW.US,D,20240702,000000,1.5,1.63,1.5,1.54,26752,0
+ARTW.US,D,20240703,000000,1.63,1.6599,1.58,1.6,11640,0
+ARTW.US,D,20240705,000000,1.63,1.7,1.6,1.6681,9684,0
+ARTW.US,D,20240708,000000,1.585,1.65,1.54,1.65,9652,0
+ARTW.US,D,20240709,000000,1.54,1.54,1.42,1.525,6222,0
+ARTW.US,D,20240710,000000,1.59,1.59,1.49,1.49,5715,0
+ARTW.US,D,20240711,000000,1.45,1.5598,1.45,1.5598,1673,0
+ARTW.US,D,20240712,000000,1.5201,1.5884,1.5201,1.5218,4716,0
+ARTW.US,D,20240715,000000,1.61,1.63,1.45,1.5,51772,0
+ARTW.US,D,20240716,000000,1.47,1.49,1.46,1.48,8749,0
+ARTW.US,D,20240717,000000,1.51,1.52,1.51,1.52,2104,0
+ARTW.US,D,20240719,000000,1.535,1.535,1.535,1.535,847,0
+ARTW.US,D,20240722,000000,1.54,1.56,1.54,1.54,1256,0
+ARTW.US,D,20240723,000000,1.54,1.54,1.54,1.54,1078,0
+ARTW.US,D,20240724,000000,1.5899,1.66,1.45,1.45,48280,0
+ARTW.US,D,20240725,000000,1.55,1.55,1.55,1.55,480,0
+ARTW.US,D,20240726,000000,1.5199,1.5199,1.5199,1.5199,267,0
+ARTW.US,D,20240729,000000,1.52,1.5475,1.5,1.51,10258,0
+ARTW.US,D,20240730,000000,1.49,1.5501,1.49,1.52,5833,0
+ARTW.US,D,20240731,000000,1.52,1.5875,1.44,1.44,13894,0
+ARTW.US,D,20240801,000000,1.5231,1.5231,1.5,1.5,1038,0
+ARTW.US,D,20240802,000000,1.49,1.5101,1.473,1.48,6582,0
+ARTW.US,D,20240805,000000,1.43,1.45,1.43,1.45,1198,0
+ARTW.US,D,20240806,000000,1.421,1.43,1.42,1.42,1292,0
+ARTW.US,D,20240807,000000,1.4,1.47,1.4,1.4101,7917,0
+ARTW.US,D,20240808,000000,1.4499,1.4499,1.42,1.42,3513,0
+ARTW.US,D,20240809,000000,1.44,1.44,1.41,1.4299,3475,0
+ARTW.US,D,20240812,000000,1.44,1.45,1.43,1.45,2329,0
+ARTW.US,D,20240813,000000,1.4261,1.44,1.4261,1.44,981,0
+ARTW.US,D,20240816,000000,1.4645,1.4716,1.4645,1.4716,1155,0
+ARTW.US,D,20240819,000000,1.475,1.57,1.475,1.5599,14958,0
+ARTW.US,D,20240820,000000,1.55,1.5992,1.4987,1.52,3849,0
+ARTW.US,D,20240821,000000,1.52,1.61,1.52,1.6,11250,0
+ARTW.US,D,20240822,000000,1.5999,1.94,1.575,1.8899,592330,0
+ARTW.US,D,20240823,000000,1.9,2.24,1.66,2.12,1439941,0
+ARTW.US,D,20240826,000000,2.09,2.14,1.83,1.99,598526,0
+ARTW.US,D,20240827,000000,2.02,2.08,1.9249,2.05,154390,0
+ARTW.US,D,20240828,000000,2.07,2.21,1.91,2.06,370351,0
+ARTW.US,D,20240829,000000,2.12,2.29,2,2.04,355759,0
+ARTW.US,D,20240830,000000,2.02,2.13,2.02,2.07,118718,0
+ARTW.US,D,20240903,000000,2.05,2.06,1.8539,1.98,190089,0
+ARTW.US,D,20240904,000000,1.97,2.03,1.87,1.99,151821,0
+ARTW.US,D,20240905,000000,1.99,1.99,1.85,1.94,97711,0
+ARTW.US,D,20240906,000000,1.94,2.0299,1.86,1.95,105689,0
+ARTW.US,D,20240909,000000,1.9001,1.95,1.86,1.93,40470,0
+ARTW.US,D,20240910,000000,1.89,1.92,1.82,1.85,79290,0
+ARTW.US,D,20240911,000000,1.82,1.87,1.82,1.84,24334,0
+ARTW.US,D,20240912,000000,1.83,1.85,1.77,1.815,53261,0
+ARTW.US,D,20240913,000000,1.8,1.85,1.76,1.8385,56361,0
+ARTW.US,D,20240916,000000,1.8495,1.85,1.71,1.7899,67206,0
+ARTW.US,D,20240917,000000,1.76,1.8455,1.73,1.81,26775,0
+ARTW.US,D,20240918,000000,1.7667,1.82,1.7203,1.75,29896,0
+ARTW.US,D,20240919,000000,1.751,1.8,1.75,1.75,25033,0
+ARTW.US,D,20240920,000000,1.77,1.85,1.7201,1.8,70548,0
+ARTW.US,D,20240923,000000,1.8134,1.8495,1.76,1.79,20496,0
+ARTW.US,D,20240924,000000,1.8,1.81,1.73,1.76,29740,0
+ARTW.US,D,20240925,000000,1.75,1.82,1.74,1.74,11737,0
+ARTW.US,D,20240926,000000,1.75,1.769,1.73,1.75,4699,0
+ARTW.US,D,20240927,000000,1.78,1.8732,1.75,1.82,150587,0
+ARTW.US,D,20240930,000000,1.86,1.86,1.765,1.85,37167,0
+ARTW.US,D,20241001,000000,1.7892,1.83,1.7,1.77,30256,0
+ARTW.US,D,20241002,000000,1.74,1.78,1.735,1.7502,15844,0
+ARTW.US,D,20241003,000000,1.7699,1.7699,1.7501,1.765,1614,0
+ARTW.US,D,20241004,000000,1.73,1.85,1.73,1.85,55521,0
+ARTW.US,D,20241007,000000,1.8343,1.8343,1.77,1.79,27575,0
+ARTW.US,D,20241008,000000,1.741,1.8,1.73,1.75,9629,0
+ARTW.US,D,20241009,000000,1.72,1.75,1.72,1.75,6650,0
+ARTW.US,D,20241010,000000,1.73,1.750738,1.71,1.71,15552,0
+ARTW.US,D,20241011,000000,1.71,1.72,1.6103,1.6695,61493,0
+ARTW.US,D,20241014,000000,1.65,1.67,1.64,1.67,10398,0
+ARTW.US,D,20241015,000000,1.67,1.6899,1.6,1.61,36850,0
+ARTW.US,D,20241016,000000,1.6,1.63,1.5501,1.61,13933,0
+ARTW.US,D,20241017,000000,1.61,1.63,1.58,1.62,16111,0
+ARTW.US,D,20241018,000000,1.6135,1.69,1.6,1.64,15595,0
+ARTW.US,D,20241021,000000,1.6,1.64,1.58,1.6,10364,0
+ARTW.US,D,20241022,000000,1.6,1.6,1.56,1.5603,14790,0
+ARTW.US,D,20241023,000000,1.55,1.6199,1.52,1.53,51440,0
+ARTW.US,D,20241024,000000,1.545,1.6178,1.545,1.6094,14610,0
+ARTW.US,D,20241025,000000,1.5509,1.63,1.5509,1.61,10645,0
+ARTW.US,D,20241028,000000,1.62,1.645,1.52,1.605,43694,0
+ARTW.US,D,20241029,000000,1.61,1.63,1.52,1.59,22403,0
+ARTW.US,D,20241030,000000,1.61,1.63,1.5776,1.63,31836,0
+ARTW.US,D,20241031,000000,1.6254,1.6784,1.62,1.64,6607,0
+ARTW.US,D,20241101,000000,1.62,1.68,1.5739,1.62,13413,0
+ARTW.US,D,20241104,000000,1.62,1.65,1.62,1.64,5616,0
+ARTW.US,D,20241105,000000,1.63,1.68,1.5862,1.64,6967,0
+ARTW.US,D,20241106,000000,1.5836,1.69,1.5836,1.69,10957,0
+ARTW.US,D,20241107,000000,1.71,1.73,1.65,1.69,22972,0
+ARTW.US,D,20241108,000000,1.72,1.74,1.69,1.71,3585,0
+ARTW.US,D,20241111,000000,1.73,1.73,1.66,1.66,3175,0
+ARTW.US,D,20241112,000000,1.69,1.7,1.66,1.6601,14458,0
+ARTW.US,D,20241113,000000,1.6601,1.6739,1.62,1.6739,12225,0
+ARTW.US,D,20241114,000000,1.64,1.665,1.62,1.645,4961,0
+ARTW.US,D,20241115,000000,1.65,1.705,1.59,1.7,27799,0
+ARTW.US,D,20241118,000000,1.678,1.71,1.62,1.69,18624,0
+ARTW.US,D,20241119,000000,1.66,1.69,1.62,1.64,16043,0
+ARTW.US,D,20241120,000000,1.65,1.6799,1.6001,1.65,17263,0
+ARTW.US,D,20241121,000000,1.66,1.72,1.65,1.66,7891,0
+ARTW.US,D,20241122,000000,1.72,1.755,1.65,1.709,19887,0
+ARTW.US,D,20241125,000000,1.6808,1.76,1.63,1.67,5456,0
+ARTW.US,D,20241126,000000,1.67,1.7,1.62,1.65,11378,0
+ARTW.US,D,20241127,000000,1.69,1.69,1.6546,1.66,4449,0
+ARTW.US,D,20241129,000000,1.695,1.695,1.695,1.695,713,0
+ARTW.US,D,20241202,000000,1.675,1.7,1.64,1.64,12089,0
+ARTW.US,D,20241203,000000,1.6344,1.639,1.62,1.63,8919,0
+ARTW.US,D,20241204,000000,1.65,1.65,1.63,1.63,9925,0
+ARTW.US,D,20241205,000000,1.6533,1.68,1.61,1.6199,19201,0
+ARTW.US,D,20241206,000000,1.61,1.63,1.58,1.5801,8287,0
+ARTW.US,D,20241209,000000,1.6,1.6,1.56,1.585,17147,0
+ARTW.US,D,20241210,000000,1.5902,1.6212,1.56,1.58,13109,0
+ARTW.US,D,20241211,000000,1.57,1.6399,1.57,1.59,11151,0
+ARTW.US,D,20241212,000000,1.59,1.62,1.49,1.52,26397,0
+ARTW.US,D,20241213,000000,1.52,1.58,1.51,1.55,5329,0
+ARTW.US,D,20241216,000000,1.52,1.5899,1.5137,1.55,22051,0
+ARTW.US,D,20241217,000000,1.54,1.55,1.5028,1.53,8474,0
+ARTW.US,D,20241218,000000,1.54,1.5499,1.47,1.53,8032,0
+ARTW.US,D,20241219,000000,1.515,1.5419,1.48,1.51,7872,0
+ARTW.US,D,20241220,000000,1.4878,1.56,1.4878,1.56,13647,0
+ARTW.US,D,20241223,000000,1.4889,1.55,1.47,1.52,21547,0
+ARTW.US,D,20241224,000000,1.5017,1.59,1.49,1.499,34408,0
+ARTW.US,D,20241226,000000,1.53,2.24,1.481,1.99,991244,0
+ARTW.US,D,20241227,000000,2.11,2.55,2.05,2.44,1044794,0
+ARTW.US,D,20241230,000000,3.3,4.1495,2.9,3.6,4446933,0
+ARTW.US,D,20241231,000000,3.16,3.4,2.11,2.17,1290176,0
+ARTW.US,D,20250102,000000,2.21,2.44,1.8,2.24,580302,0
+ARTW.US,D,20250103,000000,2.18,2.205,1.85,2.03,301532,0
+ARTW.US,D,20250106,000000,2.06,2.2,1.92,1.95,166209,0
+ARTW.US,D,20250107,000000,1.95,1.9991,1.85,1.88,103764,0
+ARTW.US,D,20250108,000000,1.88,1.89,1.71,1.84,155390,0
+ARTW.US,D,20250110,000000,2.02,2.21,1.84,1.92,2971988,0
+ARTW.US,D,20250113,000000,1.85,1.89,1.6672,1.71,294428,0
+ARTW.US,D,20250114,000000,1.68,1.745,1.6,1.63,116272,0
+ARTW.US,D,20250115,000000,1.63,1.74,1.6101,1.71,46094,0
+ARTW.US,D,20250116,000000,1.75,1.76,1.6401,1.71,25285,0
+ARTW.US,D,20250117,000000,1.75,1.83,1.68,1.81,54815,0
+ARTW.US,D,20250121,000000,1.82,1.8669,1.8,1.83,74504,0
+ARTW.US,D,20250122,000000,1.8,1.85,1.75,1.79,64959,0
+ARTW.US,D,20250123,000000,1.825,1.85,1.71,1.85,21547,0
+ARTW.US,D,20250124,000000,1.84,1.87,1.73,1.8,60555,0
+ARTW.US,D,20250127,000000,1.75,1.79,1.699,1.72,36541,0
+ARTW.US,D,20250128,000000,1.66,1.81,1.6,1.71,59614,0
+ARTW.US,D,20250129,000000,1.68,1.74,1.6185,1.7062,14558,0
+ARTW.US,D,20250130,000000,1.67,1.7816,1.6442,1.72,16126,0
+ARTW.US,D,20250131,000000,1.72,1.77,1.6911,1.7,9023,0
+ARTW.US,D,20250203,000000,1.695,1.74,1.6001,1.682,23130,0
+ARTW.US,D,20250204,000000,1.65,1.7499,1.6308,1.66,29147,0
+ARTW.US,D,20250205,000000,1.69,1.715,1.6401,1.695,33046,0
+ARTW.US,D,20250206,000000,1.6899,1.72,1.685,1.715,9793,0
+ARTW.US,D,20250207,000000,1.675,1.805,1.67,1.79,33699,0
+ARTW.US,D,20250210,000000,1.77,1.9,1.77,1.87,46645,0
+ARTW.US,D,20250211,000000,1.89,1.91,1.78,1.86,63760,0
+ARTW.US,D,20250212,000000,1.86,1.8632,1.71,1.72,45740,0
+ARTW.US,D,20250213,000000,1.7361,1.754,1.71,1.734,13408,0
+ARTW.US,D,20250214,000000,1.735,1.77,1.71,1.74,29540,0
+ARTW.US,D,20250218,000000,1.73,1.73,1.64,1.66,38717,0
+ARTW.US,D,20250219,000000,1.7,1.74,1.63,1.74,33639,0
+ARTW.US,D,20250220,000000,1.77,1.77,1.61,1.74,30796,0
+ARTW.US,D,20250221,000000,1.742,1.75,1.6202,1.68,21542,0
+ARTW.US,D,20250224,000000,1.72,1.7321,1.65,1.719,56075,0
+ARTW.US,D,20250225,000000,1.67,1.71,1.64,1.67,31105,0
+ARTW.US,D,20250226,000000,1.69,1.74,1.68,1.69,12827,0
+ARTW.US,D,20250227,000000,1.68,1.69,1.6,1.66,40288,0
+ARTW.US,D,20250228,000000,1.65,1.65,1.62,1.64,8738,0
+ARTW.US,D,20250303,000000,1.64,1.659,1.57,1.59,40035,0
+ARTW.US,D,20250304,000000,1.6,1.6,1.55,1.58,14267,0
+ARTW.US,D,20250305,000000,1.6,1.63,1.58,1.63,6171,0
+ARTW.US,D,20250306,000000,1.64,1.67,1.6,1.65,6708,0
+ARTW.US,D,20250307,000000,1.65,1.66,1.6106,1.66,5007,0
+ARTW.US,D,20250310,000000,1.69,1.69,1.6201,1.66,4543,0
+ARTW.US,D,20250311,000000,1.6309,1.66,1.6309,1.66,4696,0
+ARTW.US,D,20250312,000000,1.64,1.66,1.6057,1.66,4541,0
+ARTW.US,D,20250313,000000,1.6865,1.6865,1.635,1.68,7919,0
+ARTW.US,D,20250314,000000,1.6001,1.68,1.6001,1.67,10806,0
+ARTW.US,D,20250317,000000,1.63,1.68,1.63,1.67,5597,0
+ARTW.US,D,20250318,000000,1.66,1.68,1.63,1.65,6823,0
+ARTW.US,D,20250319,000000,1.641,1.68,1.64,1.64,2943,0
+ARTW.US,D,20250320,000000,1.6895,1.6895,1.645,1.686,5361,0
+ARTW.US,D,20250321,000000,1.69,1.7,1.62,1.7,16732,0
+ARTW.US,D,20250324,000000,1.71,1.72,1.63,1.72,42399,0
+ARTW.US,D,20250325,000000,1.72,1.72,1.6501,1.71,16994,0
+ARTW.US,D,20250326,000000,1.6762,1.695,1.5699,1.69,38217,0
+ARTW.US,D,20250327,000000,1.65,1.66,1.61,1.66,13998,0
+ARTW.US,D,20250328,000000,1.66,1.66,1.58,1.63,9202,0
+ARTW.US,D,20250331,000000,1.6,1.6,1.55,1.59,13525,0
+ARTW.US,D,20250401,000000,1.57,1.64,1.5101,1.52,24500,0
+ARTW.US,D,20250402,000000,1.545,1.6,1.54,1.54,7025,0
+ARTW.US,D,20250403,000000,1.54,1.6,1.5,1.53,28866,0
+ARTW.US,D,20250404,000000,1.5,1.59,1.43,1.5,55795,0
+ARTW.US,D,20250407,000000,1.5,1.54,1.44,1.44,56215,0
+ARTW.US,D,20250408,000000,1.43,1.53,1.43,1.45,21581,0
+ARTW.US,D,20250409,000000,1.43,1.6,1.43,1.51,94347,0
+ARTW.US,D,20250410,000000,1.51,1.51,1.47,1.485,14011,0
+ARTW.US,D,20250411,000000,1.49,1.56,1.48,1.54,20293,0
+ARTW.US,D,20250414,000000,1.5,1.615,1.5,1.58,24106,0
+ARTW.US,D,20250415,000000,1.59,1.68,1.59,1.63,28403,0
+ARTW.US,D,20250416,000000,1.5701,1.6599,1.5701,1.605,14393,0
+ARTW.US,D,20250417,000000,1.5904,1.64,1.5626,1.5809,22801,0
+ARTW.US,D,20250421,000000,1.5838,1.5838,1.48,1.52,38817,0
+ARTW.US,D,20250422,000000,1.53,1.67,1.52,1.57,110577,0
+ARTW.US,D,20250423,000000,1.56,1.6012,1.52,1.575,34848,0
+ARTW.US,D,20250424,000000,1.57,1.5895,1.5008,1.55,46812,0
+ARTW.US,D,20250425,000000,1.5111,1.579,1.5111,1.57,13603,0
+ARTW.US,D,20250428,000000,1.59,1.658,1.56,1.63,27685,0
+ARTW.US,D,20250429,000000,1.68,1.81,1.6605,1.7035,31949,0
+ARTW.US,D,20250430,000000,1.72,1.79,1.59,1.73,43665,0
+ARTW.US,D,20250501,000000,1.71,1.7999,1.65,1.79,24840,0
+ARTW.US,D,20250502,000000,1.75,1.85,1.74,1.8038,27257,0
+ARTW.US,D,20250505,000000,1.75,1.856,1.75,1.83,7352,0
+ARTW.US,D,20250506,000000,1.7788,1.7788,1.7043,1.77,4800,0
+ARTW.US,D,20250507,000000,1.7643,1.7916,1.7643,1.79,972,0
+ARTW.US,D,20250508,000000,1.8,1.81,1.7901,1.8,13534,0
+ARTW.US,D,20250509,000000,1.8,1.8049,1.7,1.7656,6551,0
+ARTW.US,D,20250512,000000,1.81,1.86,1.77,1.79,67845,0
+ARTW.US,D,20250513,000000,1.8,1.8,1.71,1.72,7464,0
+ARTW.US,D,20250514,000000,1.72,1.8,1.72,1.794,9027,0
+ARTW.US,D,20250515,000000,1.72,1.8,1.72,1.8,4232,0
+ARTW.US,D,20250516,000000,1.72,1.8,1.72,1.78,3097,0
+ARTW.US,D,20250519,000000,1.73,1.79,1.73,1.73,5858,0
+ARTW.US,D,20250520,000000,1.81,2,1.77,1.99,63005,0
+ARTW.US,D,20250521,000000,1.98,2.01,1.93,1.99,36446,0
+ARTW.US,D,20250522,000000,1.92,1.9899,1.8882,1.92,10882,0
+ARTW.US,D,20250523,000000,1.95,1.95,1.8146,1.88,6840,0
+ARTW.US,D,20250527,000000,1.851,1.851,1.7301,1.821,11405,0
+ARTW.US,D,20250528,000000,1.795,1.8199,1.77,1.79,7065,0
+ARTW.US,D,20250529,000000,1.8,1.8452,1.8,1.84,7378,0
+ARTW.US,D,20250530,000000,1.825,1.895,1.79,1.8,8706,0
+ARTW.US,D,20250602,000000,1.79,1.87,1.75,1.78,5210,0
+ARTW.US,D,20250603,000000,1.76,1.875,1.75,1.7876,23894,0
+ARTW.US,D,20250604,000000,1.75,1.765,1.69,1.71,40300,0
+ARTW.US,D,20250605,000000,1.74,1.79,1.74,1.79,5537,0
+ARTW.US,D,20250606,000000,1.8402,1.8799,1.75,1.76,14060,0
+ARTW.US,D,20250609,000000,1.81,1.81,1.74,1.78,4686,0
+ARTW.US,D,20250610,000000,1.75,1.81,1.75,1.805,12410,0
+ARTW.US,D,20250611,000000,1.81,1.9714,1.8,1.92,92832,0
+ARTW.US,D,20250612,000000,1.8118,1.95,1.8118,1.94,2181,0
+ARTW.US,D,20250613,000000,1.88,1.93,1.82,1.9,6882,0
+ARTW.US,D,20250616,000000,1.88,1.9,1.7887,1.8914,4842,0
+ARTW.US,D,20250617,000000,1.906,1.906,1.73,1.88,8255,0
+ARTW.US,D,20250618,000000,1.86,1.93,1.83,1.9,5286,0
+ARTW.US,D,20250620,000000,1.84,1.91,1.8376,1.9,2512,0
+ARTW.US,D,20250623,000000,1.82,1.93,1.8,1.82,10248,0
+ARTW.US,D,20250624,000000,1.8,1.99,1.8,1.99,22839,0
+ARTW.US,D,20250625,000000,2,2,1.9,1.906,10341,0
+ARTW.US,D,20250626,000000,1.98,1.984,1.88,1.984,6022,0
+ARTW.US,D,20250627,000000,1.99,2.05,1.9,2.05,43852,0
+ARTW.US,D,20250630,000000,2.05,2.34,1.95,2.3,180081,0
+ARTW.US,D,20250701,000000,2.3,2.415,2.18,2.18,194079,0
+ARTW.US,D,20250702,000000,2.18,2.2799,2.18,2.2,34128,0
+ARTW.US,D,20250703,000000,2.24,2.27,2.22,2.27,6901,0
+ARTW.US,D,20250707,000000,2.24,2.333864,2.23,2.26,23916,0
+ARTW.US,D,20250708,000000,2.26,2.3,2.26,2.26,33763,0
+ARTW.US,D,20250709,000000,2.285,2.3,2.2601,2.2815,9413,0
+ARTW.US,D,20250710,000000,2.26,2.44,2.16,2.16,115146,0
+ARTW.US,D,20250711,000000,2.2,2.2,2.04,2.05,16767,0
+ARTW.US,D,20250714,000000,2.05,2.27,2.05,2.165,51607,0
+ARTW.US,D,20250715,000000,2.245,2.36,2.2,2.36,35520,0
+ARTW.US,D,20250716,000000,2.4096,2.49,2.3604,2.45,45509,0
+ARTW.US,D,20250717,000000,2.4107,2.57,2.38,2.57,62513,0
+ARTW.US,D,20250718,000000,2.6,2.65,2.4965,2.555,59097,0
+ARTW.US,D,20250721,000000,2.65,2.78,2.53,2.78,131520,0
+ARTW.US,D,20250722,000000,2.79,2.81,2.66,2.79,62163,0
+ARTW.US,D,20250723,000000,2.81,3.02,2.687,2.89,134840,0
+ARTW.US,D,20250724,000000,2.89,2.9,2.5501,2.64,36567,0
+ARTW.US,D,20250725,000000,2.7,3.05,2.64,3.04,70775,0
+ARTW.US,D,20250728,000000,3.11,3.4499,3.1,3.41,153896,0
+ARTW.US,D,20250729,000000,3.45,3.48,3.18,3.19,79535,0
+ARTW.US,D,20250730,000000,3.09,3.33,3.04,3.16,65548,0
+ARTW.US,D,20250731,000000,3.06,3.14,3.0405,3.07,17852,0
+ARTW.US,D,20250801,000000,3.04,3.38,3.04,3.37,37246,0
+ARTW.US,D,20250804,000000,3.37,3.65,3.37,3.44,77194,0
+ARTW.US,D,20250805,000000,3.44,3.7,3.44,3.66,43161,0
+ARTW.US,D,20250806,000000,3.71,4,3.65,3.96,82667,0
+ARTW.US,D,20250807,000000,4,4.175,3.68,3.68,105032,0
+ARTW.US,D,20250808,000000,3.64,3.95,3.452,3.94,51370,0
+ARTW.US,D,20250811,000000,3.95,4.24,3.95,4.24,126477,0
+ARTW.US,D,20250812,000000,4.18,4.69,4.18,4.26,170414,0
+ARTW.US,D,20250813,000000,4.37,4.45,4.1,4.175,78903,0
+ARTW.US,D,20250814,000000,4.18,4.63,4.18,4.605,96274,0
+ARTW.US,D,20250815,000000,4.68,4.71,4.12,4.25,118683,0
+ARTW.US,D,20250818,000000,4.25,4.27,3.3,3.42,217519,0
+ARTW.US,D,20250819,000000,3.43,3.74,3.18,3.52,203284,0
+ARTW.US,D,20250820,000000,3.47,3.47,3.03,3.06,55671,0
+ARTW.US,D,20250821,000000,3.1,3.31,3.04,3.3,34751,0
+ARTW.US,D,20250822,000000,3.24,3.27,2.94,2.985,39295,0
+ARTW.US,D,20250825,000000,2.97,3.39,2.96,3.25,113207,0
+ARTW.US,D,20250826,000000,3.25,3.37,3.0454,3.05,31212,0
+ARTW.US,D,20250827,000000,3.0504,3.1899,2.99,2.99,60157,0
+ARTW.US,D,20250828,000000,3.02,3.2499,3.02,3.11,10105,0
+ARTW.US,D,20250829,000000,3.05,3.15,2.96,3.15,14409,0
+ARTW.US,D,20250902,000000,3.15,3.6,3.15,3.5458,56860,0
+ARTW.US,D,20250903,000000,3.55,3.7222,3.25,3.31,30911,0
+ARTW.US,D,20250904,000000,3.249,3.37,3.249,3.3,10857,0
+ARTW.US,D,20250905,000000,3.3873,3.4299,3.21,3.21,17785,0
+ARTW.US,D,20250908,000000,3.22,3.2919,3.1,3.15,24589,0
+ARTW.US,D,20250909,000000,3.32,3.32,3.0114,3.08,23662,0
+ARTW.US,D,20250910,000000,3,3.2,3,3.095,18411,0
+ARTW.US,D,20250911,000000,3.09,3.27,3.09,3.15,20027,0
+ARTW.US,D,20250912,000000,3.2,3.2,2.8901,2.92,40819,0
+ARTW.US,D,20250915,000000,3.07,3.2239,2.99,3.04,73628,0
+ARTW.US,D,20250916,000000,3.0988,3.1301,2.9,2.93,31113,0
+ARTW.US,D,20250917,000000,3.0275,3.048,2.645,2.65,47236,0
+ARTW.US,D,20250918,000000,2.64,2.8699,2.64,2.8,15746,0
+ARTW.US,D,20250919,000000,2.9,2.9,2.64,2.76,19853,0
+ARTW.US,D,20250922,000000,2.77,2.85,2.74,2.745,39929,0
+ARTW.US,D,20250923,000000,2.73,2.73,2.6056,2.61,23447,0
+ARTW.US,D,20250924,000000,2.74,2.74,2.6501,2.7,18349,0
+ARTW.US,D,20250925,000000,2.65,2.665,2.62,2.65,9209,0
+ARTW.US,D,20250926,000000,2.4091,2.6282,2.4091,2.5,20791,0
+ARTW.US,D,20250929,000000,2.54,2.54,2.36,2.42,21089,0
+ARTW.US,D,20250930,000000,2.38,2.5999,2.2,2.48,22346,0
+ARTW.US,D,20251001,000000,2.49,2.688,2.49,2.61,30303,0
+ARTW.US,D,20251002,000000,2.64,2.92,2.64,2.92,18418,0
+ARTW.US,D,20251003,000000,2.87,2.92,2.79,2.8,30472,0
+ARTW.US,D,20251006,000000,2.7,2.8,2.6,2.75,32125,0
+ARTW.US,D,20251007,000000,2.74,2.9099,2.73,2.84,38179,0
+ARTW.US,D,20251008,000000,2.84,3.07,2.829,3.07,45625,0
+ARTW.US,D,20251009,000000,3.5,3.5,3.1597,3.26,40803,0
+ARTW.US,D,20251010,000000,3.32,3.4213,2.96,2.99,40536,0
+ARTW.US,D,20251013,000000,2.99,3.23,2.82,2.89,29820,0
+ARTW.US,D,20251014,000000,2.86,3.0399,2.85,3.02,24589,0
+ARTW.US,D,20251015,000000,3.05,3.14,2.87,2.93,43144,0
+ARTW.US,D,20251016,000000,2.89,2.9,2.6078,2.63,74001,0
+ARTW.US,D,20251017,000000,2.6,2.6,2.405,2.45,35025,0
+ARTW.US,D,20251020,000000,2.41,2.59,2.2177,2.53,219103,0
+ARTW.US,D,20251021,000000,2.53,2.83,2.52,2.52,88606,0
+ARTW.US,D,20251022,000000,2.57,2.622,2.3,2.44,76035,0
+ARTW.US,D,20251023,000000,2.4,2.65,2.4,2.59,93383,0
+ARTW.US,D,20251024,000000,2.67,2.67,2.495,2.51,110330,0
+ARTW.US,D,20251027,000000,2.54,2.63,2.54,2.58,18010,0
+ARTW.US,D,20251028,000000,2.58,2.635,2.5,2.5,110923,0
+ARTW.US,D,20251029,000000,2.57,2.61,2.495,2.52,31339,0
+ARTW.US,D,20251030,000000,2.48,2.53,2.4,2.44,141981,0
+ARTW.US,D,20251031,000000,2.48,2.54,2.37,2.47,22189,0
+ARTW.US,D,20251103,000000,2.44,2.62,2.375,2.47,47145,0
+ARTW.US,D,20251104,000000,2.45,2.45,2.34,2.34,52367,0
+ARTW.US,D,20251105,000000,2.35,2.51,2.35,2.47,20014,0
+ARTW.US,D,20251106,000000,2.45,2.5,2.34,2.34,26917,0
+ARTW.US,D,20251107,000000,2.3,2.36,2.28,2.3,26482,0
+ARTW.US,D,20251110,000000,2.3,2.44,2.2308,2.43,44311,0
+ARTW.US,D,20251111,000000,2.4,2.42,2.39,2.4,27150,0
+ARTW.US,D,20251112,000000,2.42,2.47,2.3601,2.46,49224,0
+ARTW.US,D,20251113,000000,2.46,2.465,2.21,2.21,177260,0
+ARTW.US,D,20251114,000000,2.21,2.3274,2.21,2.31,32227,0
+ARTW.US,D,20251117,000000,2.31,2.31,2.16,2.17,57564,0
+ARTW.US,D,20251118,000000,2.16,2.17,2.11,2.15,41609,0
+ARTW.US,D,20251119,000000,2.135,2.18,2.12,2.12,24819,0
+ARTW.US,D,20251120,000000,2.12,2.3,2.075,2.1,24062,0
+ARTW.US,D,20251121,000000,2.09,2.165,2.09,2.12,22106,0
+ARTW.US,D,20251124,000000,2.12,2.3,2.12,2.26,39344,0
+ARTW.US,D,20251125,000000,2.275,2.329,2.26,2.3,7112,0
+ARTW.US,D,20251126,000000,2.2488,2.41,2.2488,2.34,10420,0
+ARTW.US,D,20251128,000000,2.35,2.4,2.35,2.36,14600,0
+ARTW.US,D,20251201,000000,2.35,2.36,2.22,2.22,10492,0
+ARTW.US,D,20251202,000000,2.3226,2.33,2.21,2.33,26322,0
+ARTW.US,D,20251203,000000,2.3,2.32,2.2705,2.29,14757,0
+ARTW.US,D,20251204,000000,2.27,2.43,2.2506,2.41,39230,0
+ARTW.US,D,20251205,000000,2.41,2.43,2.335,2.41,26533,0
+ARTW.US,D,20251208,000000,2.3047,2.505,2.3047,2.41,38925,0
+ARTW.US,D,20251209,000000,2.41,2.5189,2.35,2.43,20987,0
+ARTW.US,D,20251210,000000,2.425,2.52,2.415,2.5,41811,0
+ARTW.US,D,20251211,000000,2.52,2.55,2.3872,2.45,27302,0
+ARTW.US,D,20251212,000000,2.46,2.52,2.31,2.465,35366,0
+ARTW.US,D,20251215,000000,2.47,2.51,2.21,2.23,62650,0
+ARTW.US,D,20251216,000000,2.24,2.28,2.18,2.18,27127,0
+ARTW.US,D,20251217,000000,2.2413,2.26,2.21,2.21,3715,0
+ARTW.US,D,20251218,000000,2.2315,2.25,2.21,2.22,20161,0
+ARTW.US,D,20251219,000000,2.2599,2.2799,2.2,2.22,22274,0
+ARTW.US,D,20251222,000000,2.2307,2.27,2.19,2.19,34855,0
+ARTW.US,D,20251223,000000,2.1856,2.4199,2.18,2.32,57869,0
+ARTW.US,D,20251224,000000,2.32,2.39,2.29,2.3,11141,0
+ARTW.US,D,20251226,000000,2.31,2.38,2.3,2.38,3910,0
+ARTW.US,D,20251229,000000,2.41,2.48,2.34,2.34,14974,0
+ARTW.US,D,20251230,000000,2.34,2.4699,2.2854,2.35,15001,0
+ARTW.US,D,20251231,000000,2.35,2.3925,2.3413,2.35,6517,0
+ARTW.US,D,20260102,000000,2.4,2.4082,2.3,2.31,7454,0
+ARTW.US,D,20260105,000000,2.3,2.39,2.29,2.3,13889,0
+ARTW.US,D,20260106,000000,2.35,2.35,2.3,2.33,9501,0
+ARTW.US,D,20260107,000000,2.36,2.36,2.3,2.3,5643,0
+ARTW.US,D,20260108,000000,2.315,2.35,2.315,2.32,13205,0
+ARTW.US,D,20260109,000000,2.32,2.39,2.32,2.37,7363,0
+ARTW.US,D,20260112,000000,2.39,2.41,2.36,2.36,13945,0
+ARTW.US,D,20260113,000000,2.41,2.44,2.36,2.36,8718,0
+ARTW.US,D,20260114,000000,2.37,2.45,2.37,2.41,13658,0
+ARTW.US,D,20260115,000000,2.405,2.41,2.36,2.365,17177,0
+ARTW.US,D,20260116,000000,2.37,2.4051,2.37,2.38,7607,0
+ARTW.US,D,20260120,000000,2.44,2.49,2.37,2.48,19672,0
+ARTW.US,D,20260121,000000,2.49,2.49,2.43,2.47,9395,0
+ARTW.US,D,20260122,000000,2.49,2.5,2.36,2.47,32455,0
+ARTW.US,D,20260123,000000,2.5,2.5,2.44,2.44,10694,0
+ARTW.US,D,20260126,000000,2.44,2.5,2.44,2.45,7364,0
+ARTW.US,D,20260127,000000,2.45,2.48,2.45,2.46,8319,0
+ARTW.US,D,20260128,000000,2.44,2.5399,2.44,2.47,27059,0
+ARTW.US,D,20260129,000000,2.54,2.54,2.49,2.49,5793,0
+ARTW.US,D,20260130,000000,2.51,2.62,2.51,2.56,25697,0
+ARTW.US,D,20260202,000000,2.56,2.89,2.56,2.81,84009,0
+ARTW.US,D,20260203,000000,2.8,2.92,2.78,2.81,76506,0
+ARTW.US,D,20260204,000000,2.84,2.99,2.65,2.7,128194,0
+ARTW.US,D,20260205,000000,2.7,2.78,2.05,2.3,164461,0
+ARTW.US,D,20260206,000000,2.3,2.38,2.21,2.38,60000,0
+ARTW.US,D,20260209,000000,2.38,2.4105,2.27,2.29,25815,0
+ARTW.US,D,20260210,000000,2.27,2.29,2.17,2.2,64271,0
+ARTW.US,D,20260211,000000,2.2,2.44,2.19,2.3,57453,0
+ARTW.US,D,20260212,000000,2.25,2.35,2.11,2.18,22345,0
+ARTW.US,D,20260213,000000,2.18,2.41,2.18,2.35,113494,0
+ARTW.US,D,20260217,000000,2.35,2.44,2.26,2.36,35901,0
+ARTW.US,D,20260218,000000,2.32,2.3924,2.28,2.36,10769,0
diff --git a/daily/us/nasdaq stocks/1/asrt.us.txt b/daily/us/nasdaq stocks/1/asrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..665187ba7d9d0889b2fd837e71a122056d3f8987
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asrt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASRT.US,D,20050225,000000,264,276,264,272.4,1588.66,0
+ASRT.US,D,20050228,000000,276.6,276.6,240.6,244.8,3852.33,0
+ASRT.US,D,20050301,000000,282,283.2,259.8,273.6,11734.7,0
+ASRT.US,D,20050302,000000,279.6,297,276.6,289.2,14402.2,0
+ASRT.US,D,20050303,000000,297,297,269.4,273,6341.2,0
+ASRT.US,D,20050304,000000,273,279,266.4,274.8,3104.4,0
+ASRT.US,D,20050307,000000,276,279,266.4,266.4,3416.86,0
+ASRT.US,D,20050308,000000,273,273,258,262.8,1877.53,0
+ASRT.US,D,20050309,000000,268.2,268.2,252,266.4,2984.6,0
+ASRT.US,D,20050310,000000,269.4,271.8,258.6,264.6,1884.2,0
+ASRT.US,D,20050311,000000,258,270.6,246,258.6,4134.73,0
+ASRT.US,D,20050314,000000,252,270,246.6,264,3424.46,0
+ASRT.US,D,20050315,000000,265.2,265.2,249,252,3042.86,0
+ASRT.US,D,20050316,000000,250.8,262.8,242.4,246,5123.86,0
+ASRT.US,D,20050317,000000,250.8,253.8,240.6,251.4,3732.73,0
+ASRT.US,D,20050318,000000,244.2,255,237,240.6,5981.26,0
+ASRT.US,D,20050321,000000,241.8,248.4,229.2,237,2739.33,0
+ASRT.US,D,20050322,000000,247.8,247.8,237.6,243.6,3442.26,0
+ASRT.US,D,20050323,000000,242.4,252.6,238.2,246,5124.2,0
+ASRT.US,D,20050324,000000,246,250.2,240,242.4,2380.46,0
+ASRT.US,D,20050328,000000,250.8,250.8,237,240,4531.8,0
+ASRT.US,D,20050329,000000,237.6,245.4,226.2,232.8,7048.66,0
+ASRT.US,D,20050330,000000,233.4,246,228.6,246,2633.26,0
+ASRT.US,D,20050331,000000,247.8,247.8,229.2,236.4,3819.93,0
+ASRT.US,D,20050401,000000,235.2,240,222,225,2593.66,0
+ASRT.US,D,20050404,000000,228,228.6,212.4,217.2,3914.33,0
+ASRT.US,D,20050405,000000,219.6,232.2,207.6,210.6,2110.73,0
+ASRT.US,D,20050406,000000,209.4,228,205.8,221.4,4098.46,0
+ASRT.US,D,20050407,000000,223.8,232.8,217.2,228.6,3069.66,0
+ASRT.US,D,20050408,000000,229.2,231.6,225,231,1415.66,0
+ASRT.US,D,20050411,000000,231.6,231.6,220.2,220.2,894,0
+ASRT.US,D,20050412,000000,222,230.4,217.2,227.4,2644.53,0
+ASRT.US,D,20050413,000000,228.6,234,225.6,231,2413.26,0
+ASRT.US,D,20050414,000000,226.2,234,210.6,214.8,3637.53,0
+ASRT.US,D,20050415,000000,216,228,202.8,207.6,2603.66,0
+ASRT.US,D,20050418,000000,209.4,220.2,187.8,217.2,4502.2,0
+ASRT.US,D,20050419,000000,220.2,240,218.4,237.6,4227.6,0
+ASRT.US,D,20050420,000000,235.2,238.8,211.8,213.6,3034.06,0
+ASRT.US,D,20050421,000000,213.6,223.2,212.4,222.6,2829.66,0
+ASRT.US,D,20050422,000000,223.2,235.8,219.6,231,2996.4,0
+ASRT.US,D,20050425,000000,235.2,235.2,225,229.8,2245.06,0
+ASRT.US,D,20050426,000000,230.4,235.8,226.2,232.2,2451.33,0
+ASRT.US,D,20050427,000000,231,234.6,229.2,230.4,1776.13,0
+ASRT.US,D,20050428,000000,229.2,233.4,226.2,226.2,2591.26,0
+ASRT.US,D,20050429,000000,226.8,234,226.2,232.8,1195.53,0
+ASRT.US,D,20050502,000000,234,236.4,226.2,230.4,1284.86,0
+ASRT.US,D,20050503,000000,232.2,238.2,229.8,236.4,1698,0
+ASRT.US,D,20050504,000000,238.8,261.6,235.2,248.4,2818.6,0
+ASRT.US,D,20050505,000000,246,257.4,246,252,1782.6,0
+ASRT.US,D,20050506,000000,258,260.4,246,248.4,1504.86,0
+ASRT.US,D,20050509,000000,250.2,258,248.4,258,868.933,0
+ASRT.US,D,20050510,000000,253.2,273,250.8,269.4,3607.6,0
+ASRT.US,D,20050511,000000,273.6,273.6,262.8,264.6,2024.46,0
+ASRT.US,D,20050512,000000,265.2,272.4,262.2,264,3112.13,0
+ASRT.US,D,20050513,000000,258,258,238.2,250.2,3423.4,0
+ASRT.US,D,20050516,000000,250.2,258,244.8,247.2,2322,0
+ASRT.US,D,20050517,000000,247.2,269.4,247.2,258,990.733,0
+ASRT.US,D,20050518,000000,259.2,261,244.8,249,2410.13,0
+ASRT.US,D,20050519,000000,247.8,250.8,240.6,244.2,3272.26,0
+ASRT.US,D,20050520,000000,279,279,262.2,268.2,37184.7,0
+ASRT.US,D,20050523,000000,271.2,276,261,267,10980.4,0
+ASRT.US,D,20050524,000000,270,270,258,261,2571.46,0
+ASRT.US,D,20050525,000000,257.4,261.6,255,256.2,2124.6,0
+ASRT.US,D,20050526,000000,267,267,256.2,265.2,3125.66,0
+ASRT.US,D,20050527,000000,267,267,261,263.4,4121.53,0
+ASRT.US,D,20050531,000000,261.6,266.4,257.4,265.2,2353.93,0
+ASRT.US,D,20050601,000000,271.8,279,254.4,258,8309.86,0
+ASRT.US,D,20050602,000000,255.6,258,253.8,258,1879.4,0
+ASRT.US,D,20050603,000000,258.6,285,252,283.2,20985.6,0
+ASRT.US,D,20050606,000000,277.2,283.2,258,262.8,14360.3,0
+ASRT.US,D,20050607,000000,269.4,269.4,258,261.6,3501.86,0
+ASRT.US,D,20050608,000000,261.6,261.6,253.8,255.6,4793.46,0
+ASRT.US,D,20050609,000000,252,264,252,263.4,2427.6,0
+ASRT.US,D,20050610,000000,262.2,264,255,256.2,1408.6,0
+ASRT.US,D,20050613,000000,253.8,259.8,252.6,253.2,2076.8,0
+ASRT.US,D,20050614,000000,253.2,262.2,253.2,255,1821.86,0
+ASRT.US,D,20050615,000000,255,258.6,240.6,244.8,5646.33,0
+ASRT.US,D,20050616,000000,247.8,259.2,244.8,256.8,4097.86,0
+ASRT.US,D,20050617,000000,262.8,262.8,252,261.6,3627.26,0
+ASRT.US,D,20050620,000000,255.6,265.2,253.2,256.8,1410.4,0
+ASRT.US,D,20050621,000000,255,267,252,263.4,3242.53,0
+ASRT.US,D,20050622,000000,263.4,267,259.2,262.8,2196.2,0
+ASRT.US,D,20050623,000000,262.8,265.2,253.2,254.4,2599.66,0
+ASRT.US,D,20050624,000000,253.8,261.6,244.2,261.6,23105.4,0
+ASRT.US,D,20050627,000000,259.2,266.4,253.2,255,2808,0
+ASRT.US,D,20050628,000000,261,273.6,258,271.8,8976.6,0
+ASRT.US,D,20050629,000000,273,285,269.4,273,5571.86,0
+ASRT.US,D,20050630,000000,273.6,273.6,261.6,262.2,3010.6,0
+ASRT.US,D,20050701,000000,261,269.4,261,264,2035.86,0
+ASRT.US,D,20050705,000000,259.2,277.8,259.2,276,3678.46,0
+ASRT.US,D,20050706,000000,277.2,279,264.6,267.6,4993.46,0
+ASRT.US,D,20050707,000000,267,270,264.6,268.2,1916.53,0
+ASRT.US,D,20050708,000000,269.4,274.2,267,270,2994.2,0
+ASRT.US,D,20050711,000000,275.4,282,267.6,276,3908.6,0
+ASRT.US,D,20050712,000000,274.2,280.8,273.6,280.2,1967.53,0
+ASRT.US,D,20050713,000000,284.4,284.4,270,275.4,3294,0
+ASRT.US,D,20050714,000000,264,275.4,264,265.2,3262.2,0
+ASRT.US,D,20050715,000000,265.2,276,265.2,276,2167.33,0
+ASRT.US,D,20050718,000000,276,280.2,266.4,269.4,3227.73,0
+ASRT.US,D,20050719,000000,270,270,261,268.8,2395.93,0
+ASRT.US,D,20050720,000000,266.4,273,262.8,265.8,2238,0
+ASRT.US,D,20050721,000000,265.2,275.4,263.4,274.2,2344.4,0
+ASRT.US,D,20050722,000000,276,276,265.8,273,2357.73,0
+ASRT.US,D,20050725,000000,275.4,276,264,271.8,3048.13,0
+ASRT.US,D,20050726,000000,274.8,274.8,264.6,270,1958.26,0
+ASRT.US,D,20050727,000000,270,276,268.2,268.2,2197.93,0
+ASRT.US,D,20050728,000000,291,330.6,289.8,309,118974,0
+ASRT.US,D,20050729,000000,303.6,323.4,294.6,311.4,19465.5,0
+ASRT.US,D,20050801,000000,311.4,319.8,301.8,312.6,14550,0
+ASRT.US,D,20050802,000000,312,318.6,304.8,315,9093.2,0
+ASRT.US,D,20050803,000000,315,342.6,312.6,333.6,24030.4,0
+ASRT.US,D,20050804,000000,326.4,333,312,315.6,8218.66,0
+ASRT.US,D,20050805,000000,319.2,326.4,314.4,318,5995,0
+ASRT.US,D,20050808,000000,318.6,323.4,300,301.2,6310.33,0
+ASRT.US,D,20050809,000000,301.8,306.6,291,301.8,6223.4,0
+ASRT.US,D,20050810,000000,303.6,316.2,303,314.4,8738.8,0
+ASRT.US,D,20050811,000000,314.4,318.6,305.4,313.2,7573.93,0
+ASRT.US,D,20050812,000000,313.8,314.4,296.4,307.8,3466.26,0
+ASRT.US,D,20050815,000000,300,312,300,307.8,3289,0
+ASRT.US,D,20050816,000000,306.6,313.8,306,307.2,3273.4,0
+ASRT.US,D,20050817,000000,306.6,309.6,302.4,305.4,1378.46,0
+ASRT.US,D,20050818,000000,304.8,307.2,300.6,303,5590.6,0
+ASRT.US,D,20050819,000000,304.8,324,301.8,310.8,5267.93,0
+ASRT.US,D,20050822,000000,314.4,314.4,303,304.8,4049.66,0
+ASRT.US,D,20050823,000000,304.8,306.6,294.6,303,9143.66,0
+ASRT.US,D,20050824,000000,297,306.6,294,297,3296.66,0
+ASRT.US,D,20050825,000000,294.6,298.8,292.8,293.4,1753.86,0
+ASRT.US,D,20050826,000000,293.4,302.4,288.6,297.6,3877.26,0
+ASRT.US,D,20050829,000000,294.6,314.4,288,314.4,13835.5,0
+ASRT.US,D,20050830,000000,316.8,316.8,303,306.6,5190.06,0
+ASRT.US,D,20050831,000000,308.4,319.8,304.8,315.6,3465.86,0
+ASRT.US,D,20050901,000000,318,320.4,306.6,308.4,3095.26,0
+ASRT.US,D,20050902,000000,304.8,318,304.8,312.6,2709.53,0
+ASRT.US,D,20050906,000000,310.8,314.4,304.8,305.4,4818.06,0
+ASRT.US,D,20050907,000000,306,312,302.4,308.4,3610.53,0
+ASRT.US,D,20050908,000000,309,309,303,307.2,3790.33,0
+ASRT.US,D,20050909,000000,305.4,307.2,300.6,305.4,3624.26,0
+ASRT.US,D,20050912,000000,309.6,372,309.6,359.4,37568.8,0
+ASRT.US,D,20050913,000000,363,384,338.4,370.8,22215,0
+ASRT.US,D,20050914,000000,374.4,394.8,360.6,370.8,20966,0
+ASRT.US,D,20050915,000000,376.8,376.8,354,361.2,8233,0
+ASRT.US,D,20050916,000000,360,375,355.8,367.8,5729.46,0
+ASRT.US,D,20050919,000000,371.4,385.8,360.6,364.2,10764.2,0
+ASRT.US,D,20050920,000000,364.2,370.8,351,354,6294.8,0
+ASRT.US,D,20050921,000000,351.6,360.6,342,353.4,5710.4,0
+ASRT.US,D,20050922,000000,352.2,354,343.2,351,3706.2,0
+ASRT.US,D,20050923,000000,354,365.4,348,354.6,6193.06,0
+ASRT.US,D,20050926,000000,353.4,366.6,352.8,358.2,5880.8,0
+ASRT.US,D,20050927,000000,361.2,397.8,360,389.4,29495.2,0
+ASRT.US,D,20050928,000000,383.4,388.8,363,369,11553.9,0
+ASRT.US,D,20050929,000000,367.2,409.8,367.2,402,18170.8,0
+ASRT.US,D,20050930,000000,402,405,381,388.8,8629.06,0
+ASRT.US,D,20051003,000000,388.8,397.8,379.2,390,6283.2,0
+ASRT.US,D,20051004,000000,384,411,370.8,385.2,20643,0
+ASRT.US,D,20051005,000000,377.4,390,367.2,370.2,5522.86,0
+ASRT.US,D,20051006,000000,369.6,372.6,350.4,353.4,8644.06,0
+ASRT.US,D,20051007,000000,356.4,363.6,342.6,355.8,4432.66,0
+ASRT.US,D,20051010,000000,359.4,362.4,348.6,350.4,2711.4,0
+ASRT.US,D,20051011,000000,349.8,354,325.2,329.4,6751.73,0
+ASRT.US,D,20051012,000000,327,334.2,312,318,6290.53,0
+ASRT.US,D,20051013,000000,318,326.4,306.6,318.6,4448.6,0
+ASRT.US,D,20051014,000000,320.4,330,318,327.6,3509.73,0
+ASRT.US,D,20051017,000000,326.4,337.8,325.8,334.2,3622.06,0
+ASRT.US,D,20051018,000000,334.2,335.4,309.6,313.8,4138.93,0
+ASRT.US,D,20051019,000000,309,320.4,297,316.2,5711,0
+ASRT.US,D,20051020,000000,316.2,321,300.6,304.2,2913.93,0
+ASRT.US,D,20051021,000000,306,316.8,304.8,310.8,2961.8,0
+ASRT.US,D,20051024,000000,312.6,321,312,317.4,3394.46,0
+ASRT.US,D,20051025,000000,316.8,326.4,312.6,320.4,4193.26,0
+ASRT.US,D,20051026,000000,324.6,324.6,306,308.4,3234.73,0
+ASRT.US,D,20051027,000000,306,308.4,286.2,292.2,6535.06,0
+ASRT.US,D,20051028,000000,289.8,296.4,274.8,294,7264.66,0
+ASRT.US,D,20051031,000000,293.4,301.8,283.2,300,4249.73,0
+ASRT.US,D,20051101,000000,299.4,301.8,296.4,298.8,3195.46,0
+ASRT.US,D,20051102,000000,303,309.6,289.2,305.4,3230,0
+ASRT.US,D,20051103,000000,305.4,312,289.8,289.8,5018.06,0
+ASRT.US,D,20051104,000000,289.2,303,289.2,294,4011.46,0
+ASRT.US,D,20051107,000000,294.6,304.8,294,301.8,3342.4,0
+ASRT.US,D,20051108,000000,303,304.2,289.8,294,3968.26,0
+ASRT.US,D,20051109,000000,300,321,294,319.8,6036.26,0
+ASRT.US,D,20051110,000000,316.2,324.6,312.6,313.8,4450.66,0
+ASRT.US,D,20051111,000000,313.2,320.4,312.6,319.2,1991.66,0
+ASRT.US,D,20051114,000000,319.2,331.2,318.6,326.4,4979.26,0
+ASRT.US,D,20051115,000000,330,333,318,320.4,4900.46,0
+ASRT.US,D,20051116,000000,323.4,323.4,309.6,313.2,3986.66,0
+ASRT.US,D,20051117,000000,320.4,320.4,306,309.6,6648,0
+ASRT.US,D,20051118,000000,318,319.8,309.6,313.2,3915.26,0
+ASRT.US,D,20051121,000000,313.2,324,312,313.2,1802.26,0
+ASRT.US,D,20051122,000000,307.8,320.4,307.8,316.2,2661.93,0
+ASRT.US,D,20051123,000000,318.6,324,310.8,313.8,7991.8,0
+ASRT.US,D,20051125,000000,317.4,319.8,315.6,318,877.933,0
+ASRT.US,D,20051128,000000,321,321,315,316.8,2987.73,0
+ASRT.US,D,20051129,000000,337.8,366,330,358.8,37516,0
+ASRT.US,D,20051130,000000,367.2,370.2,357,360.6,14857.6,0
+ASRT.US,D,20051201,000000,366,368.4,345,351.6,13376.4,0
+ASRT.US,D,20051202,000000,349.8,354.6,343.2,347.4,5760.4,0
+ASRT.US,D,20051205,000000,352.2,363,348.6,357.6,7297.86,0
+ASRT.US,D,20051206,000000,355.2,370.8,354.6,369.6,7435.86,0
+ASRT.US,D,20051207,000000,369.6,375,361.8,366.6,5440.33,0
+ASRT.US,D,20051208,000000,369.6,373.2,362.4,370.8,5934.06,0
+ASRT.US,D,20051209,000000,373.2,381.6,366.6,378,5535.8,0
+ASRT.US,D,20051212,000000,381.6,381.6,363.6,369.6,5389.6,0
+ASRT.US,D,20051213,000000,372,372,362.4,366.6,3323.66,0
+ASRT.US,D,20051214,000000,379.2,390,369,372.6,11821,0
+ASRT.US,D,20051215,000000,377.4,378,366.6,372.6,4723.13,0
+ASRT.US,D,20051216,000000,369.6,373.2,363,371.4,2883.66,0
+ASRT.US,D,20051219,000000,363,370.8,352.2,361.2,5026.73,0
+ASRT.US,D,20051220,000000,360,361.8,338.4,354,4036.33,0
+ASRT.US,D,20051221,000000,342.6,359.4,339.6,357,7202.73,0
+ASRT.US,D,20051222,000000,354.6,365.4,354.6,357,3330.26,0
+ASRT.US,D,20051223,000000,354.6,364.2,349.8,356.4,4594.13,0
+ASRT.US,D,20051227,000000,354,363,344.4,348.6,4201.73,0
+ASRT.US,D,20051228,000000,348,357,346.8,351.6,2789.73,0
+ASRT.US,D,20051229,000000,353.4,354,346.8,351.6,2531.93,0
+ASRT.US,D,20051230,000000,347.4,366.6,341.4,360,4848.26,0
+ASRT.US,D,20060103,000000,357,367.2,348.6,355.8,3297.66,0
+ASRT.US,D,20060104,000000,382.2,399,376.8,394.8,30279.2,0
+ASRT.US,D,20060105,000000,401.4,411,397.8,403.2,14106.4,0
+ASRT.US,D,20060106,000000,403.2,406.8,395.4,397.8,5999.66,0
+ASRT.US,D,20060109,000000,401.4,406.2,390.6,391.8,6908.46,0
+ASRT.US,D,20060110,000000,413.4,414,394.2,400.2,14567.4,0
+ASRT.US,D,20060111,000000,411,420,400.8,406.8,11518.3,0
+ASRT.US,D,20060112,000000,402,415.2,399,408.6,6502.33,0
+ASRT.US,D,20060113,000000,413.4,414,404.4,408.6,4512.6,0
+ASRT.US,D,20060117,000000,409.8,431.4,403.2,418.8,11234.7,0
+ASRT.US,D,20060118,000000,409.8,422.4,409.2,421.2,5588.73,0
+ASRT.US,D,20060119,000000,423,431.4,414,418.8,5589.26,0
+ASRT.US,D,20060120,000000,417.6,420,402,404.4,5236.73,0
+ASRT.US,D,20060123,000000,403.8,409.8,390.6,406.2,9876.26,0
+ASRT.US,D,20060124,000000,402,408,393.6,400.8,3844.93,0
+ASRT.US,D,20060125,000000,399.6,408,396,397.2,5063.86,0
+ASRT.US,D,20060126,000000,397.8,400.8,381,396.6,6550.06,0
+ASRT.US,D,20060127,000000,401.4,402.6,393.6,398.4,3833.86,0
+ASRT.US,D,20060130,000000,396,399.6,390.6,392.4,3835.86,0
+ASRT.US,D,20060131,000000,390,394.2,385.2,393,5374.2,0
+ASRT.US,D,20060201,000000,394.8,402.6,391.2,400.8,5043.33,0
+ASRT.US,D,20060202,000000,400.8,402,393,397.2,2705.8,0
+ASRT.US,D,20060203,000000,396,396.6,390.6,393,1601.2,0
+ASRT.US,D,20060206,000000,391.2,399.6,391.2,396.6,3912.8,0
+ASRT.US,D,20060207,000000,397.8,399,370.8,384.6,5191.33,0
+ASRT.US,D,20060208,000000,384,390,373.2,377.4,3660.13,0
+ASRT.US,D,20060209,000000,376.2,387,376.2,381.6,3214.53,0
+ASRT.US,D,20060210,000000,378.6,384.6,372,377.4,3196,0
+ASRT.US,D,20060213,000000,379.2,381.6,367.2,372.6,2827.93,0
+ASRT.US,D,20060214,000000,371.4,375.6,369.6,373.8,2821.13,0
+ASRT.US,D,20060215,000000,370.8,379.8,369,378,4678,0
+ASRT.US,D,20060216,000000,379.2,392.4,379.2,386.4,2878.4,0
+ASRT.US,D,20060217,000000,384.6,392.4,377.4,384,3157.46,0
+ASRT.US,D,20060221,000000,384,384,376.8,378.6,2147.73,0
+ASRT.US,D,20060222,000000,376.2,384,371.4,378,3839.8,0
+ASRT.US,D,20060223,000000,376.8,383.4,371.4,373.8,2599.33,0
+ASRT.US,D,20060224,000000,375.6,389.4,371.4,386.4,6218.73,0
+ASRT.US,D,20060227,000000,386.4,402,384.6,397.2,6397.06,0
+ASRT.US,D,20060228,000000,396,406.2,390.6,393,4507.66,0
+ASRT.US,D,20060301,000000,394.2,399,390.6,398.4,1889.33,0
+ASRT.US,D,20060302,000000,396,398.4,389.4,396.6,1403.53,0
+ASRT.US,D,20060303,000000,396.6,396.6,384.6,387.6,4123.86,0
+ASRT.US,D,20060306,000000,386.4,391.2,384.6,385.2,2207.73,0
+ASRT.US,D,20060307,000000,385.2,387,380.4,384.6,2372.33,0
+ASRT.US,D,20060308,000000,382.2,384.6,363,382.8,3610.2,0
+ASRT.US,D,20060309,000000,381.6,384,367.8,378,3462.2,0
+ASRT.US,D,20060310,000000,364.2,378,354.6,364.8,6183,0
+ASRT.US,D,20060313,000000,366,380.4,363.6,364.2,4546.46,0
+ASRT.US,D,20060314,000000,368.4,378,360.6,363.6,4036.53,0
+ASRT.US,D,20060315,000000,360.6,364.8,341.4,352.2,15706.3,0
+ASRT.US,D,20060316,000000,351.6,354,341.4,348,4602.6,0
+ASRT.US,D,20060317,000000,348,349.2,334.2,337.8,7999.66,0
+ASRT.US,D,20060320,000000,361.8,372.6,355.2,358.2,10350.8,0
+ASRT.US,D,20060321,000000,364.2,373.8,357.6,368.4,6247.06,0
+ASRT.US,D,20060322,000000,369,371.4,361.2,370.2,3055.46,0
+ASRT.US,D,20060323,000000,371.4,373.2,364.2,372,2739.73,0
+ASRT.US,D,20060324,000000,370.2,372.6,366.6,372,2655.6,0
+ASRT.US,D,20060327,000000,370.2,378,370.2,375.6,2634.4,0
+ASRT.US,D,20060328,000000,376.8,376.8,363.6,372.6,3510.46,0
+ASRT.US,D,20060329,000000,375,379.8,364.2,373.8,4069.4,0
+ASRT.US,D,20060330,000000,375,382.8,371.4,375,2523.06,0
+ASRT.US,D,20060331,000000,379.2,391.8,378,391.8,7029.06,0
+ASRT.US,D,20060403,000000,394.2,400.2,382.8,385.8,5793.8,0
+ASRT.US,D,20060404,000000,387.6,393.6,382.2,391.8,2950.93,0
+ASRT.US,D,20060405,000000,393.6,397.8,380.4,390,3235.13,0
+ASRT.US,D,20060406,000000,391.2,395.4,384,390,5671.13,0
+ASRT.US,D,20060407,000000,393.6,394.8,376.8,380.4,4537.8,0
+ASRT.US,D,20060410,000000,382.2,382.2,368.4,373.2,3727.13,0
+ASRT.US,D,20060411,000000,370.2,384,370.2,379.8,4118.46,0
+ASRT.US,D,20060412,000000,379.8,405,379.8,403.2,5420.26,0
+ASRT.US,D,20060413,000000,405.6,411,399,408,3636.46,0
+ASRT.US,D,20060417,000000,408,408,395.4,402.6,3204.46,0
+ASRT.US,D,20060418,000000,402.6,407.4,396,406.2,4551.66,0
+ASRT.US,D,20060419,000000,408,419.4,399,400.2,11347.6,0
+ASRT.US,D,20060420,000000,398.4,407.4,397.2,400.8,3400.33,0
+ASRT.US,D,20060421,000000,397.2,403.8,383.4,386.4,4996.8,0
+ASRT.US,D,20060424,000000,384.6,388.2,381,387,2776.2,0
+ASRT.US,D,20060425,000000,390,391.8,371.4,382.2,3582.06,0
+ASRT.US,D,20060426,000000,381,386.4,379.8,386.4,1157.86,0
+ASRT.US,D,20060427,000000,387,396,382.8,384,1898.6,0
+ASRT.US,D,20060428,000000,384,386.4,376.8,381.6,2207.06,0
+ASRT.US,D,20060501,000000,381.6,383.4,375,376.8,2533.8,0
+ASRT.US,D,20060502,000000,382.2,384,372,374.4,3112.4,0
+ASRT.US,D,20060503,000000,377.4,396,371.4,394.2,3920.73,0
+ASRT.US,D,20060504,000000,394.2,403.2,392.4,401.4,2682.06,0
+ASRT.US,D,20060505,000000,403.8,409.8,400.2,400.2,3704.33,0
+ASRT.US,D,20060508,000000,402,407.4,399,401.4,2565.73,0
+ASRT.US,D,20060509,000000,402.6,407.4,381.6,391.2,5039.46,0
+ASRT.US,D,20060510,000000,378.6,391.2,370.8,374.4,4418.06,0
+ASRT.US,D,20060511,000000,375,385.2,363,368.4,4316.53,0
+ASRT.US,D,20060512,000000,364.2,369,355.2,364.8,5325.86,0
+ASRT.US,D,20060515,000000,360,363,350.4,355.8,4923.2,0
+ASRT.US,D,20060516,000000,358.8,360,345,355.2,6555.2,0
+ASRT.US,D,20060517,000000,351.6,360,342.6,351,3564.06,0
+ASRT.US,D,20060518,000000,354.6,363,352.8,358.2,3507.86,0
+ASRT.US,D,20060519,000000,361.8,361.8,349.8,360,6490.73,0
+ASRT.US,D,20060522,000000,360,365.4,351,354.6,3592.2,0
+ASRT.US,D,20060523,000000,357.6,366,354.6,358.2,3936.4,0
+ASRT.US,D,20060524,000000,355.8,360,345,347.4,3932.53,0
+ASRT.US,D,20060525,000000,348,357,343.2,354,4575.86,0
+ASRT.US,D,20060526,000000,352.8,363,352.2,355.8,2981.93,0
+ASRT.US,D,20060530,000000,352.8,358.2,348.6,350.4,1988.6,0
+ASRT.US,D,20060531,000000,350.4,351.6,340.2,343.8,3184.6,0
+ASRT.US,D,20060601,000000,343.2,347.4,339,347.4,6134.53,0
+ASRT.US,D,20060602,000000,347.4,351.6,344.4,347.4,2857.6,0
+ASRT.US,D,20060605,000000,346.8,362.4,346.8,361.2,2763.46,0
+ASRT.US,D,20060606,000000,363.6,368.4,358.8,363,2115.86,0
+ASRT.US,D,20060607,000000,364.8,378,356.4,363,3416.4,0
+ASRT.US,D,20060608,000000,363.6,372.6,355.8,371.4,3326.53,0
+ASRT.US,D,20060609,000000,371.4,372,363,369,2197.46,0
+ASRT.US,D,20060612,000000,369,375,355.2,363.6,3119.06,0
+ASRT.US,D,20060613,000000,365.4,365.4,352.2,358.8,3463.86,0
+ASRT.US,D,20060614,000000,358.2,364.8,347.4,351.6,3554.66,0
+ASRT.US,D,20060615,000000,353.4,366,345.6,361.8,4571,0
+ASRT.US,D,20060616,000000,364.2,371.4,363,367.8,2602.6,0
+ASRT.US,D,20060619,000000,372,379.8,366,376.2,3946.33,0
+ASRT.US,D,20060620,000000,377.4,388.8,375.6,378,6122.86,0
+ASRT.US,D,20060621,000000,379.2,380.4,371.4,375,3553.86,0
+ASRT.US,D,20060622,000000,376.2,376.8,362.4,369.6,3015.66,0
+ASRT.US,D,20060623,000000,371.4,371.4,367.2,368.4,2068.46,0
+ASRT.US,D,20060626,000000,368.4,373.8,366,370.2,2700.6,0
+ASRT.US,D,20060627,000000,372,376.8,368.4,370.8,3304.66,0
+ASRT.US,D,20060628,000000,375,381.6,351,358.8,6617.2,0
+ASRT.US,D,20060629,000000,362.4,369,356.4,365.4,4715.73,0
+ASRT.US,D,20060630,000000,366,373.2,349.8,352.2,73210.2,0
+ASRT.US,D,20060703,000000,352.8,364.8,352.8,361.8,3809.86,0
+ASRT.US,D,20060705,000000,361.8,364.2,349.2,364.2,5125.2,0
+ASRT.US,D,20060706,000000,363,364.2,352.8,355.8,3851,0
+ASRT.US,D,20060707,000000,352.8,357,345,347.4,3777.2,0
+ASRT.US,D,20060710,000000,346.2,349.8,330.6,334.2,6891.93,0
+ASRT.US,D,20060711,000000,331.2,333,320.4,331.2,4548.8,0
+ASRT.US,D,20060712,000000,331.2,331.2,319.2,327.6,2861.53,0
+ASRT.US,D,20060713,000000,324,330,310.8,313.2,3101.33,0
+ASRT.US,D,20060714,000000,311.4,312,299.4,304.2,5280.53,0
+ASRT.US,D,20060717,000000,302.4,310.2,294,299.4,3505.6,0
+ASRT.US,D,20060718,000000,298.8,309,288.6,298.2,2857.26,0
+ASRT.US,D,20060719,000000,296.4,311.4,296.4,306.6,3970.93,0
+ASRT.US,D,20060720,000000,308.4,308.4,286.2,286.8,3609.2,0
+ASRT.US,D,20060721,000000,283.8,291.6,258,258,8247,0
+ASRT.US,D,20060724,000000,259.8,266.4,240.6,246.6,19497.3,0
+ASRT.US,D,20060725,000000,249,257.4,238.2,251.4,11421,0
+ASRT.US,D,20060726,000000,251.4,265.2,242.4,258.6,8479.86,0
+ASRT.US,D,20060727,000000,254.4,261.6,252,259.2,5097,0
+ASRT.US,D,20060728,000000,261.6,262.8,253.2,261.6,8943.86,0
+ASRT.US,D,20060731,000000,259.8,278.4,255,276,8055.06,0
+ASRT.US,D,20060801,000000,272.4,273,255.6,256.8,5139.8,0
+ASRT.US,D,20060802,000000,255.6,264.6,255,264.6,5789.2,0
+ASRT.US,D,20060803,000000,261.6,262.8,253.8,258.6,3075.26,0
+ASRT.US,D,20060804,000000,258,269.4,246.6,247.8,4976.2,0
+ASRT.US,D,20060807,000000,244.8,250.2,227.4,234,7245.06,0
+ASRT.US,D,20060808,000000,234,246,226.2,228.6,10259.7,0
+ASRT.US,D,20060809,000000,229.2,239.4,228.6,236.4,4990.33,0
+ASRT.US,D,20060810,000000,237.6,241.8,226.2,238.2,3861.93,0
+ASRT.US,D,20060811,000000,237,242.4,232.2,237,2496.2,0
+ASRT.US,D,20060814,000000,238.2,243.6,232.2,232.2,2726.6,0
+ASRT.US,D,20060815,000000,237,245.4,226.2,228,2873.26,0
+ASRT.US,D,20060816,000000,231,245.4,225,243.6,4812.46,0
+ASRT.US,D,20060817,000000,241.2,249,238.2,242.4,2940.8,0
+ASRT.US,D,20060818,000000,243.6,259.8,241.8,243,4144.4,0
+ASRT.US,D,20060821,000000,242.4,247.8,238.8,246,1650.86,0
+ASRT.US,D,20060822,000000,244.8,255.6,241.8,255,2340,0
+ASRT.US,D,20060823,000000,267,267,257.4,262.2,4366.86,0
+ASRT.US,D,20060824,000000,264,268.2,256.2,258.6,1616.2,0
+ASRT.US,D,20060825,000000,256.8,261,255.6,256.8,1271.93,0
+ASRT.US,D,20060828,000000,255.6,264,253.8,258,2333.33,0
+ASRT.US,D,20060829,000000,256.8,264,252.6,262.8,4074.13,0
+ASRT.US,D,20060830,000000,262.8,274.8,261,274.2,2874.93,0
+ASRT.US,D,20060831,000000,276,294,273.6,289.8,4726.73,0
+ASRT.US,D,20060901,000000,291,294,283.2,285.6,1997.46,0
+ASRT.US,D,20060905,000000,287.4,300,285.6,297.6,2424.6,0
+ASRT.US,D,20060906,000000,294.6,297.6,279.6,281.4,5615.06,0
+ASRT.US,D,20060907,000000,281.4,286.2,271.8,279,4294.8,0
+ASRT.US,D,20060908,000000,280.8,285,279,281.4,2393.6,0
+ASRT.US,D,20060911,000000,279,282,277.2,278.4,2560.93,0
+ASRT.US,D,20060912,000000,280.2,280.8,274.8,278.4,2315.26,0
+ASRT.US,D,20060913,000000,277.2,288,276,287.4,3341.13,0
+ASRT.US,D,20060914,000000,287.4,287.4,270,283.2,3574.73,0
+ASRT.US,D,20060915,000000,285,287.4,272.4,276,5206.93,0
+ASRT.US,D,20060918,000000,278.4,281.4,264,266.4,2359.6,0
+ASRT.US,D,20060919,000000,265.2,275.4,258.6,268.8,2152.2,0
+ASRT.US,D,20060920,000000,268.8,280.2,259.2,263.4,2215.06,0
+ASRT.US,D,20060921,000000,262.2,265.2,249.6,255,1596.33,0
+ASRT.US,D,20060922,000000,254.4,260.4,244.2,245.4,1858.66,0
+ASRT.US,D,20060925,000000,246.6,261,244.8,260.4,1561.53,0
+ASRT.US,D,20060926,000000,258.6,259.8,252.6,254.4,1384.66,0
+ASRT.US,D,20060927,000000,252.6,261.6,244.2,261,2047.6,0
+ASRT.US,D,20060928,000000,263.4,264,258.6,261.6,4868.86,0
+ASRT.US,D,20060929,000000,262.8,262.8,243.6,244.8,8877.66,0
+ASRT.US,D,20061002,000000,244.2,255,230.4,230.4,5646,0
+ASRT.US,D,20061003,000000,228.6,242.4,228.6,238.2,6049.8,0
+ASRT.US,D,20061004,000000,237,255.6,234.6,252,4224.06,0
+ASRT.US,D,20061005,000000,253.2,257.4,250.2,254.4,1912.66,0
+ASRT.US,D,20061006,000000,252,258,251.4,254.4,2469.66,0
+ASRT.US,D,20061009,000000,252.6,261,252.6,261,1224.26,0
+ASRT.US,D,20061010,000000,262.2,265.2,256.2,260.4,1923.8,0
+ASRT.US,D,20061011,000000,258.6,267.6,255,259.8,2286.73,0
+ASRT.US,D,20061012,000000,261,269.4,261,267.6,2487.26,0
+ASRT.US,D,20061013,000000,269.4,269.4,261,263.4,1741.86,0
+ASRT.US,D,20061016,000000,261.6,266.4,258.6,264.6,1396.86,0
+ASRT.US,D,20061017,000000,264.6,264.6,253.8,258,1959.2,0
+ASRT.US,D,20061018,000000,261,285.6,260.4,282.6,4476.8,0
+ASRT.US,D,20061019,000000,283.2,289.2,277.8,282.6,1924.2,0
+ASRT.US,D,20061020,000000,283.8,284.4,270.6,274.8,1322.93,0
+ASRT.US,D,20061023,000000,273,276,266.4,274.8,1124.86,0
+ASRT.US,D,20061024,000000,272.4,274.8,261.6,264.6,1544.2,0
+ASRT.US,D,20061025,000000,266.4,269.4,255,256.8,2016.86,0
+ASRT.US,D,20061026,000000,259.2,265.8,256.8,265.2,1831.73,0
+ASRT.US,D,20061027,000000,263.4,269.4,256.2,257.4,1491,0
+ASRT.US,D,20061030,000000,254.4,266.4,252.6,264,1693.13,0
+ASRT.US,D,20061031,000000,266.4,270,252.6,260.4,2258.8,0
+ASRT.US,D,20061101,000000,261.6,261.6,240,241.2,2838.33,0
+ASRT.US,D,20061102,000000,242.4,249.6,237.6,240.6,2877.53,0
+ASRT.US,D,20061103,000000,241.8,257.4,241.8,255.6,3475.06,0
+ASRT.US,D,20061106,000000,254.4,261.6,248.4,255.6,2971.4,0
+ASRT.US,D,20061107,000000,255,258,241.8,243,1951.6,0
+ASRT.US,D,20061108,000000,240.6,248.4,239.4,243.6,3709.6,0
+ASRT.US,D,20061109,000000,249.6,250.2,228,237,10391.6,0
+ASRT.US,D,20061110,000000,238.8,238.8,229.2,235.8,2603.8,0
+ASRT.US,D,20061113,000000,234,237,231,234,4028.8,0
+ASRT.US,D,20061114,000000,234.6,243.6,228.6,240,5236.26,0
+ASRT.US,D,20061115,000000,238.8,240,234,237,4533.93,0
+ASRT.US,D,20061116,000000,237,238.2,231.6,231.6,7558.53,0
+ASRT.US,D,20061117,000000,232.2,233.4,223.2,224.4,7453.86,0
+ASRT.US,D,20061120,000000,225.6,225.6,220.2,223.2,3696.86,0
+ASRT.US,D,20061121,000000,224.4,224.4,210.6,217.2,6936.86,0
+ASRT.US,D,20061122,000000,225,225,207,207.6,4234.33,0
+ASRT.US,D,20061124,000000,207,212.4,201,211.8,3047.13,0
+ASRT.US,D,20061127,000000,215.4,215.4,199.2,201.6,5146.33,0
+ASRT.US,D,20061128,000000,202.2,202.2,186,189.6,6449.46,0
+ASRT.US,D,20061129,000000,189.6,209.4,189.6,208.8,7792.2,0
+ASRT.US,D,20061130,000000,207.6,214.2,201,202.8,7022.4,0
+ASRT.US,D,20061201,000000,204.6,218.4,200.4,217.8,11166,0
+ASRT.US,D,20061204,000000,217.2,227.4,164.4,177,39272.2,0
+ASRT.US,D,20061205,000000,185.4,197.4,177.6,187.2,18997.4,0
+ASRT.US,D,20061206,000000,192,199.2,188.4,196.8,6152.66,0
+ASRT.US,D,20061207,000000,195.6,204.6,195,195.6,5422.06,0
+ASRT.US,D,20061208,000000,195.6,204,195,195.6,2852,0
+ASRT.US,D,20061211,000000,197.4,199.2,184.2,187.2,6164.33,0
+ASRT.US,D,20061212,000000,212.4,217.2,177,177,23357.6,0
+ASRT.US,D,20061213,000000,181.2,193.8,180,187.8,12690,0
+ASRT.US,D,20061214,000000,187.8,192.6,186,189.6,5642.8,0
+ASRT.US,D,20061215,000000,190.8,196.8,189,192.6,5882.4,0
+ASRT.US,D,20061218,000000,189,193.2,183,192.6,15138.3,0
+ASRT.US,D,20061219,000000,191.4,192.6,188.4,189.6,9637.06,0
+ASRT.US,D,20061220,000000,190.8,192,186,188.4,11055.8,0
+ASRT.US,D,20061221,000000,207,207,190.8,193.2,11019.1,0
+ASRT.US,D,20061222,000000,208.2,208.8,198,204,11864.4,0
+ASRT.US,D,20061226,000000,208.2,210,198.6,201.6,8579,0
+ASRT.US,D,20061227,000000,203.4,208.8,202.2,208.2,7217.86,0
+ASRT.US,D,20061228,000000,206.4,210.6,203.4,207,12990.2,0
+ASRT.US,D,20061229,000000,211.2,220.8,205.2,207,10155.3,0
+ASRT.US,D,20070103,000000,208.8,211.2,207.6,210,7981.53,0
+ASRT.US,D,20070104,000000,210,224.4,209.4,223.2,4885.46,0
+ASRT.US,D,20070105,000000,220.8,225,216.6,216.6,5773.66,0
+ASRT.US,D,20070108,000000,216,227.4,215.4,226.2,5662.26,0
+ASRT.US,D,20070109,000000,225,229.2,221.4,226.2,6741.73,0
+ASRT.US,D,20070110,000000,225,237,225,235.2,6785.86,0
+ASRT.US,D,20070111,000000,235.2,241.8,235.2,240.6,7036.2,0
+ASRT.US,D,20070112,000000,241.2,247.8,240.6,246,4821.46,0
+ASRT.US,D,20070116,000000,246,249.6,238.8,242.4,4792.13,0
+ASRT.US,D,20070117,000000,243,243,230.4,235.8,6090.46,0
+ASRT.US,D,20070118,000000,235.2,235.8,225.6,226.2,3582.06,0
+ASRT.US,D,20070119,000000,225,231,224.4,229.8,2615.66,0
+ASRT.US,D,20070122,000000,229.2,238.8,216.6,216.6,16851.7,0
+ASRT.US,D,20070123,000000,216,222,204,222,14048.5,0
+ASRT.US,D,20070124,000000,220.8,222,204,211.8,4629.6,0
+ASRT.US,D,20070125,000000,213,214.2,203.4,204,4955.53,0
+ASRT.US,D,20070126,000000,204.6,205.8,195,200.4,4604,0
+ASRT.US,D,20070129,000000,199.2,202.2,195,202.2,5742,0
+ASRT.US,D,20070130,000000,204.6,214.2,199.2,211.2,5847.06,0
+ASRT.US,D,20070131,000000,210,214.2,203.4,212.4,5505.53,0
+ASRT.US,D,20070201,000000,213.6,218.4,209.4,215.4,3157.6,0
+ASRT.US,D,20070202,000000,216,216,210.6,214.8,3240.66,0
+ASRT.US,D,20070205,000000,216,216,209.4,210.6,4086.86,0
+ASRT.US,D,20070206,000000,210.6,211.8,202.2,207.6,4873.2,0
+ASRT.US,D,20070207,000000,207.6,208.2,202.2,207.6,3333.06,0
+ASRT.US,D,20070208,000000,207,219,205.8,216.6,5062.06,0
+ASRT.US,D,20070209,000000,216,222.6,214.8,218.4,4810.8,0
+ASRT.US,D,20070212,000000,228.6,231,216,223.8,7959.66,0
+ASRT.US,D,20070213,000000,223.2,228.6,222,227.4,3600.86,0
+ASRT.US,D,20070214,000000,227.4,228,213.6,217.8,3842.93,0
+ASRT.US,D,20070215,000000,220.2,220.2,207,210.6,5246.53,0
+ASRT.US,D,20070216,000000,210.6,220.8,208.8,220.2,1972.26,0
+ASRT.US,D,20070220,000000,219,220.8,211.8,218.4,2556.73,0
+ASRT.US,D,20070221,000000,217.2,217.8,211.2,214.2,2980.26,0
+ASRT.US,D,20070222,000000,214.2,218.4,210,217.8,2042.93,0
+ASRT.US,D,20070223,000000,217.8,241.8,214.2,239.4,8627.06,0
+ASRT.US,D,20070226,000000,238.8,239.4,222,223.8,5640,0
+ASRT.US,D,20070227,000000,220.8,223.2,205.2,211.2,5799.33,0
+ASRT.US,D,20070228,000000,211.8,213,204.6,208.2,5690.8,0
+ASRT.US,D,20070301,000000,204,213.6,204,206.4,2784.2,0
+ASRT.US,D,20070302,000000,205.8,212.4,198,198.6,3789.6,0
+ASRT.US,D,20070305,000000,196.8,198,189,192.6,3970.66,0
+ASRT.US,D,20070306,000000,195.6,202.8,192,201,2986.73,0
+ASRT.US,D,20070307,000000,200.4,201,193.8,194.4,2536.4,0
+ASRT.US,D,20070308,000000,196.8,204,195,195.6,3091.4,0
+ASRT.US,D,20070309,000000,198,198,195,197.4,2016.66,0
+ASRT.US,D,20070312,000000,198,204,196.2,198,2288.46,0
+ASRT.US,D,20070313,000000,196.8,200.4,194.4,195.6,3825.6,0
+ASRT.US,D,20070314,000000,195,195.6,187.8,193.2,3186.26,0
+ASRT.US,D,20070315,000000,194.4,220.8,192.6,216.6,7525.4,0
+ASRT.US,D,20070316,000000,216,225,204.6,211.2,12308.6,0
+ASRT.US,D,20070319,000000,212.4,214.8,207,207.6,2819.46,0
+ASRT.US,D,20070320,000000,207,211.2,207,210,3541.4,0
+ASRT.US,D,20070321,000000,210,216.6,206.4,215.4,4915.93,0
+ASRT.US,D,20070322,000000,215.4,230.4,211.8,228,3724,0
+ASRT.US,D,20070323,000000,229.2,234,216.6,221.4,3576.8,0
+ASRT.US,D,20070326,000000,220.8,226.2,218.4,221.4,2440.33,0
+ASRT.US,D,20070327,000000,222.6,222.6,211.2,216,2283.6,0
+ASRT.US,D,20070328,000000,216,223.2,212.4,214.8,3337.66,0
+ASRT.US,D,20070329,000000,217.2,217.8,205.2,215.4,2723.13,0
+ASRT.US,D,20070330,000000,214.8,218.4,208.8,214.2,2095.26,0
+ASRT.US,D,20070402,000000,213,219.6,207,209.4,3028.86,0
+ASRT.US,D,20070403,000000,209.4,222,207,217.2,3411.33,0
+ASRT.US,D,20070404,000000,216.6,220.8,215.4,219,1381.06,0
+ASRT.US,D,20070405,000000,221.4,222,214.8,217.2,4341.2,0
+ASRT.US,D,20070409,000000,218.4,228.6,218.4,227.4,5092.86,0
+ASRT.US,D,20070410,000000,229.2,231,225,226.8,2720,0
+ASRT.US,D,20070411,000000,228,234.6,226.2,231.6,7864.46,0
+ASRT.US,D,20070412,000000,232.2,249.6,226.8,240,10439.2,0
+ASRT.US,D,20070413,000000,240,248.4,231,238.8,7127,0
+ASRT.US,D,20070416,000000,239.4,241.2,235.2,237,5303.6,0
+ASRT.US,D,20070417,000000,237,240,232.2,240,3056.4,0
+ASRT.US,D,20070418,000000,238.2,240,229.8,232.8,1833.66,0
+ASRT.US,D,20070419,000000,229.8,239.4,225.6,233.4,4387.53,0
+ASRT.US,D,20070420,000000,238.2,240,228.6,237,4463.4,0
+ASRT.US,D,20070423,000000,238.2,238.8,231,238.8,4048.46,0
+ASRT.US,D,20070424,000000,238.8,245.4,232.2,234,3892.6,0
+ASRT.US,D,20070425,000000,235.8,239.4,232.2,234,2061.66,0
+ASRT.US,D,20070426,000000,234,234.6,228,233.4,2767.73,0
+ASRT.US,D,20070427,000000,232.2,241.8,229.2,237.6,4841.13,0
+ASRT.US,D,20070430,000000,239.4,239.4,204.6,206.4,22353.2,0
+ASRT.US,D,20070501,000000,208.8,218.4,206.4,217.8,9058.4,0
+ASRT.US,D,20070502,000000,219.6,223.8,210.6,211.2,5585.86,0
+ASRT.US,D,20070503,000000,211.8,220.8,210.6,213.6,2596.53,0
+ASRT.US,D,20070504,000000,213,213.6,204.6,210,2780.73,0
+ASRT.US,D,20070507,000000,206.4,218.4,206.4,214.8,3042.66,0
+ASRT.US,D,20070508,000000,214.2,214.2,203.4,209.4,3629.4,0
+ASRT.US,D,20070509,000000,204.6,225,204,220.8,3533,0
+ASRT.US,D,20070510,000000,219,222,207.6,208.2,3024.06,0
+ASRT.US,D,20070511,000000,212.4,237,206.4,220.2,4203.33,0
+ASRT.US,D,20070514,000000,222,243,220.8,234.6,9466,0
+ASRT.US,D,20070515,000000,236.4,241.8,226.8,228,7846.26,0
+ASRT.US,D,20070516,000000,229.8,231.6,216.6,231,3048.26,0
+ASRT.US,D,20070517,000000,228.6,238.8,223.8,237,4387.33,0
+ASRT.US,D,20070518,000000,239.4,241.8,234,240,5191.2,0
+ASRT.US,D,20070521,000000,240,245.4,239.4,244.2,10966.5,0
+ASRT.US,D,20070522,000000,243,268.2,243,264.6,17064.7,0
+ASRT.US,D,20070523,000000,263.4,280.2,262.2,277.8,20102.6,0
+ASRT.US,D,20070524,000000,276,283.2,268.2,280.8,9304.26,0
+ASRT.US,D,20070525,000000,280.8,282.6,264,265.2,5352.4,0
+ASRT.US,D,20070529,000000,267,268.2,258.6,263.4,5828.4,0
+ASRT.US,D,20070530,000000,258.6,264,253.2,263.4,3489.66,0
+ASRT.US,D,20070531,000000,263.4,263.4,258.6,262.2,5311,0
+ASRT.US,D,20070601,000000,261,262.2,251.4,251.4,5547.46,0
+ASRT.US,D,20070604,000000,251.4,258,234,255,3664.86,0
+ASRT.US,D,20070605,000000,253.8,256.2,246,249.6,2523.86,0
+ASRT.US,D,20070606,000000,246.6,249,229.8,244.8,2750.2,0
+ASRT.US,D,20070607,000000,243,248.4,239.4,240,3293.06,0
+ASRT.US,D,20070608,000000,240,259.8,240,258,4244,0
+ASRT.US,D,20070611,000000,259.2,264.6,254.4,262.2,4185.8,0
+ASRT.US,D,20070612,000000,258.6,262.8,253.8,258.6,5373.73,0
+ASRT.US,D,20070613,000000,261,270,258.6,267.6,3858.33,0
+ASRT.US,D,20070614,000000,270,314.4,270,300,33735.4,0
+ASRT.US,D,20070615,000000,304.2,312,292.2,295.2,15431.6,0
+ASRT.US,D,20070618,000000,296.4,302.4,294,300,4959.8,0
+ASRT.US,D,20070619,000000,301.2,301.8,298.2,300.6,11108.7,0
+ASRT.US,D,20070620,000000,301.2,303,294.6,295.8,9454.33,0
+ASRT.US,D,20070621,000000,294,297.6,284.4,295.2,7105.33,0
+ASRT.US,D,20070622,000000,295.8,295.8,280.2,286.2,82812.7,0
+ASRT.US,D,20070625,000000,285,297.6,284.4,288,7715.46,0
+ASRT.US,D,20070626,000000,289.2,293.4,279.6,283.2,5639.66,0
+ASRT.US,D,20070627,000000,279.6,288,279.6,283.8,6200.06,0
+ASRT.US,D,20070628,000000,285,286.8,280.8,285,3222.93,0
+ASRT.US,D,20070629,000000,285,288,280.8,286.2,6250.73,0
+ASRT.US,D,20070702,000000,287.4,289.8,282,289.2,3322.13,0
+ASRT.US,D,20070703,000000,288.6,295.8,286.2,295.2,1315.4,0
+ASRT.US,D,20070705,000000,297,299.4,291,291,2988.13,0
+ASRT.US,D,20070706,000000,292.8,297.6,291,296.4,3398.26,0
+ASRT.US,D,20070709,000000,295.8,297,285.6,295.8,2721.13,0
+ASRT.US,D,20070710,000000,114,132.6,109.8,120,379362,0
+ASRT.US,D,20070711,000000,121.8,148.2,121.8,144.6,122203,0
+ASRT.US,D,20070712,000000,143.4,151.8,141,142.2,36599.8,0
+ASRT.US,D,20070713,000000,142.2,145.2,123.6,132,28056.9,0
+ASRT.US,D,20070716,000000,130.2,133.2,126,127.2,16090.4,0
+ASRT.US,D,20070717,000000,125.4,135,125.4,129.6,18409.2,0
+ASRT.US,D,20070718,000000,129.6,134.4,126,134.4,12033.8,0
+ASRT.US,D,20070719,000000,138,140.4,135,136.8,10245.6,0
+ASRT.US,D,20070720,000000,136.8,140.4,135,140.4,10970.2,0
+ASRT.US,D,20070723,000000,142.8,153.6,141.6,151.2,22081.5,0
+ASRT.US,D,20070724,000000,147.6,151.2,141,141.6,16825.2,0
+ASRT.US,D,20070725,000000,144.6,147.6,138,144,9315.13,0
+ASRT.US,D,20070726,000000,143.4,143.4,135.6,138,12741.8,0
+ASRT.US,D,20070727,000000,142.2,142.2,133.2,133.8,4794.73,0
+ASRT.US,D,20070730,000000,133.2,136.8,129.6,130.8,8804.06,0
+ASRT.US,D,20070731,000000,132,137.4,126,137.4,12489,0
+ASRT.US,D,20070801,000000,135.6,137.4,126,128.4,5246.73,0
+ASRT.US,D,20070802,000000,128.4,133.8,123.6,130.8,2965.6,0
+ASRT.US,D,20070803,000000,134.4,135,129,131.4,4640.06,0
+ASRT.US,D,20070806,000000,132,135.6,125.4,135.6,6294.46,0
+ASRT.US,D,20070807,000000,136.8,139.8,130.8,131.4,5118.46,0
+ASRT.US,D,20070808,000000,135,142.8,133.2,141,23288.6,0
+ASRT.US,D,20070809,000000,137.4,141,131.4,133.8,6227.86,0
+ASRT.US,D,20070810,000000,130.8,137.4,129,132,8461.8,0
+ASRT.US,D,20070813,000000,134.4,136.2,123,124.2,5314.06,0
+ASRT.US,D,20070814,000000,126,127.8,123,123,3543.4,0
+ASRT.US,D,20070815,000000,123,127.2,123,123.6,3508.8,0
+ASRT.US,D,20070816,000000,123,124.2,120,121.2,4476.66,0
+ASRT.US,D,20070817,000000,124.2,124.8,120,121.2,3485.93,0
+ASRT.US,D,20070820,000000,120,124.2,120,121.8,4014.6,0
+ASRT.US,D,20070821,000000,123,123,119.4,119.4,5320.6,0
+ASRT.US,D,20070822,000000,120,122.4,119.4,119.4,4408.8,0
+ASRT.US,D,20070823,000000,119.4,122.4,118.2,118.2,3516.66,0
+ASRT.US,D,20070824,000000,118.2,121.2,115.2,118.8,3806.53,0
+ASRT.US,D,20070827,000000,116.4,116.4,109.8,111.6,7182.6,0
+ASRT.US,D,20070828,000000,111.6,113.4,101.4,105,11642.4,0
+ASRT.US,D,20070829,000000,105,109.2,105,108,3023.6,0
+ASRT.US,D,20070830,000000,106.2,108.6,103.8,107.4,3845.4,0
+ASRT.US,D,20070831,000000,109.8,110.4,106.8,109.2,3338.8,0
+ASRT.US,D,20070904,000000,109.2,118.8,109.2,117.6,5767.2,0
+ASRT.US,D,20070905,000000,126,129,114,117,14751.4,0
+ASRT.US,D,20070906,000000,114.6,119.4,114,116.4,6253.4,0
+ASRT.US,D,20070907,000000,114.6,116.4,112.8,115.8,4683.86,0
+ASRT.US,D,20070910,000000,117,117,115.8,116.4,3683,0
+ASRT.US,D,20070911,000000,118.8,118.8,115.8,116.4,7941.06,0
+ASRT.US,D,20070912,000000,116.4,121.8,115.8,120.6,13458.6,0
+ASRT.US,D,20070913,000000,121.2,121.8,120,120.6,4141.6,0
+ASRT.US,D,20070914,000000,117.6,134.4,117.6,134.4,8546.6,0
+ASRT.US,D,20070917,000000,132,132,122.4,122.4,4993.6,0
+ASRT.US,D,20070918,000000,123,128.4,123,127.8,3872.8,0
+ASRT.US,D,20070919,000000,127.2,131.4,127.2,130.2,64956.7,0
+ASRT.US,D,20070920,000000,128.4,141,128.4,130.2,83954.2,0
+ASRT.US,D,20070921,000000,130.8,136.8,129,136.8,3914.2,0
+ASRT.US,D,20070924,000000,135.6,135.6,123,123,6299.73,0
+ASRT.US,D,20070925,000000,123,128.4,122.4,127.8,5818.53,0
+ASRT.US,D,20070926,000000,126.6,129.6,123.6,126.6,3452.66,0
+ASRT.US,D,20070927,000000,127.2,138,122.4,124.8,3001.26,0
+ASRT.US,D,20070928,000000,123.6,126,123,123,4167.6,0
+ASRT.US,D,20071001,000000,124.2,129,123.6,127.8,4057,0
+ASRT.US,D,20071002,000000,129,131.4,125.4,129.6,3077.06,0
+ASRT.US,D,20071003,000000,126.6,129.6,125.4,128.4,2086.6,0
+ASRT.US,D,20071004,000000,127.2,131.4,122.4,124.2,4479.2,0
+ASRT.US,D,20071005,000000,124.2,125.4,122.4,124.2,7427.33,0
+ASRT.US,D,20071008,000000,124.2,124.2,120,120.6,4696.13,0
+ASRT.US,D,20071009,000000,118.8,123.6,118.8,123,3829.6,0
+ASRT.US,D,20071010,000000,124.2,124.8,119.4,124.8,10549.5,0
+ASRT.US,D,20071011,000000,118.2,124.2,118.2,120.6,7997.4,0
+ASRT.US,D,20071012,000000,121.2,125.4,119.4,125.4,7747.93,0
+ASRT.US,D,20071015,000000,124.2,126.6,121.2,126,7223.2,0
+ASRT.US,D,20071016,000000,124.2,128.4,124.2,126,3014.73,0
+ASRT.US,D,20071017,000000,126,129.6,126,129.6,2766.46,0
+ASRT.US,D,20071018,000000,129.6,136.8,126.6,135,9380.26,0
+ASRT.US,D,20071019,000000,134.4,138,127.2,130.2,5511.53,0
+ASRT.US,D,20071022,000000,127.2,133.8,126,131.4,5425.06,0
+ASRT.US,D,20071023,000000,130.8,135,126.6,135,4490.93,0
+ASRT.US,D,20071024,000000,132.6,136.2,130.8,133.2,3364.53,0
+ASRT.US,D,20071025,000000,133.2,138,132,135,6460.73,0
+ASRT.US,D,20071026,000000,136.8,140.4,130.8,140.4,14467.2,0
+ASRT.US,D,20071029,000000,141,145.8,134.4,137.4,5796.2,0
+ASRT.US,D,20071030,000000,139.8,142.2,132.6,132.6,8127,0
+ASRT.US,D,20071031,000000,132,135.6,123,125.4,14224.6,0
+ASRT.US,D,20071101,000000,128.4,129,114,126.6,60162.2,0
+ASRT.US,D,20071102,000000,135,151.2,134.4,150,19513.2,0
+ASRT.US,D,20071105,000000,146.4,158.4,145.8,152.4,12371.4,0
+ASRT.US,D,20071106,000000,151.2,163.2,140.4,161.4,8192.86,0
+ASRT.US,D,20071107,000000,157.8,172.8,138.6,147,10169.1,0
+ASRT.US,D,20071108,000000,149.4,150,132.6,137.4,7476.46,0
+ASRT.US,D,20071109,000000,139.2,144.6,132.6,132.6,4320.73,0
+ASRT.US,D,20071112,000000,130.8,143.4,128.4,135,7306.93,0
+ASRT.US,D,20071113,000000,139.8,141,129,132,4401.46,0
+ASRT.US,D,20071114,000000,133.8,149.4,130.8,147.6,10644.2,0
+ASRT.US,D,20071115,000000,147.6,147.6,129,136.2,11690.2,0
+ASRT.US,D,20071116,000000,138,141.6,135,140.4,9961.66,0
+ASRT.US,D,20071119,000000,141,156,141,148.8,8797.06,0
+ASRT.US,D,20071120,000000,150.6,168.6,148.2,155.4,11825.6,0
+ASRT.US,D,20071121,000000,151.8,154.8,147,154.2,3042,0
+ASRT.US,D,20071123,000000,154.2,157.2,150,151.8,1203.13,0
+ASRT.US,D,20071126,000000,150.6,158.4,150.6,154.2,4227.73,0
+ASRT.US,D,20071127,000000,153.6,159,153,157.2,5436.6,0
+ASRT.US,D,20071128,000000,160.8,166.8,158.4,164.4,6628.4,0
+ASRT.US,D,20071129,000000,165.6,175.8,164.4,175.8,10084.4,0
+ASRT.US,D,20071130,000000,176.4,179.4,172.8,174,5490.73,0
+ASRT.US,D,20071203,000000,177,177,172.8,174.6,6829.2,0
+ASRT.US,D,20071204,000000,174.6,178.8,171.6,175.8,5283.73,0
+ASRT.US,D,20071205,000000,176.4,186,176.4,184.2,4652.8,0
+ASRT.US,D,20071206,000000,185.4,201,181.2,196.2,5872.53,0
+ASRT.US,D,20071207,000000,195,220.8,190.2,200.4,5907.46,0
+ASRT.US,D,20071210,000000,201,204,196.8,202.8,5316.86,0
+ASRT.US,D,20071211,000000,204.6,210,196.8,199.2,6224.93,0
+ASRT.US,D,20071212,000000,190.8,204,190.8,198,4907.66,0
+ASRT.US,D,20071213,000000,210,210,195.6,203.4,15534.5,0
+ASRT.US,D,20071214,000000,202.8,204.6,199.8,202.8,5256.73,0
+ASRT.US,D,20071217,000000,203.4,206.4,192,194.4,6535.13,0
+ASRT.US,D,20071218,000000,195,199.2,186,195.6,5097.6,0
+ASRT.US,D,20071219,000000,195,199.2,192,196.2,5384.2,0
+ASRT.US,D,20071220,000000,198,202.2,187.8,196.2,5316.2,0
+ASRT.US,D,20071221,000000,196.8,204.6,193.8,204,4731.33,0
+ASRT.US,D,20071224,000000,204,207,200.4,207,1815,0
+ASRT.US,D,20071226,000000,204,207,199.8,202.8,6004.33,0
+ASRT.US,D,20071227,000000,199.8,203.4,199.2,201,2200.86,0
+ASRT.US,D,20071228,000000,200.4,201,193.2,195.6,2583.53,0
+ASRT.US,D,20071231,000000,195,198,186,195.6,9577.06,0
+ASRT.US,D,20080102,000000,207,210,193.8,196.8,7442.8,0
+ASRT.US,D,20080103,000000,200.4,200.4,187.2,193.8,3684.86,0
+ASRT.US,D,20080104,000000,193.8,195.6,192,192.6,2172.8,0
+ASRT.US,D,20080107,000000,193.8,194.4,184.2,186,3033.26,0
+ASRT.US,D,20080108,000000,188.4,198,183,195,3768.8,0
+ASRT.US,D,20080109,000000,195,195,184.2,192.6,3551.93,0
+ASRT.US,D,20080110,000000,193.2,195.6,184.8,195,2579.8,0
+ASRT.US,D,20080111,000000,195,197.4,187.8,193.8,3741.2,0
+ASRT.US,D,20080114,000000,194.4,201,194.4,198.6,2074.6,0
+ASRT.US,D,20080115,000000,220.2,227.4,204.6,213,30297,0
+ASRT.US,D,20080116,000000,213.6,230.4,213,230.4,9886.4,0
+ASRT.US,D,20080117,000000,231.6,242.4,228.6,241.8,12208.2,0
+ASRT.US,D,20080118,000000,241.8,244.8,226.2,229.2,8050.33,0
+ASRT.US,D,20080122,000000,216.6,231,201,223.2,8344.2,0
+ASRT.US,D,20080123,000000,225.6,226.8,208.8,214.8,10082.9,0
+ASRT.US,D,20080124,000000,214.8,235.2,214.8,222,10464.4,0
+ASRT.US,D,20080125,000000,229.2,229.2,211.8,216,4933.93,0
+ASRT.US,D,20080128,000000,214.8,227.4,214.8,226.8,12582.3,0
+ASRT.US,D,20080129,000000,229.2,235.2,222,229.8,9436.13,0
+ASRT.US,D,20080130,000000,230.4,232.2,219.6,223.8,7483.66,0
+ASRT.US,D,20080131,000000,222.6,228,219,220.2,9595.73,0
+ASRT.US,D,20080201,000000,223.8,228,221.4,225,12404.4,0
+ASRT.US,D,20080204,000000,223.2,235.2,223.2,235.2,9013.73,0
+ASRT.US,D,20080205,000000,201.6,204.6,186,202.8,35375,0
+ASRT.US,D,20080206,000000,186.6,198.6,186.6,192,13153.3,0
+ASRT.US,D,20080207,000000,191.4,204.6,190.2,194.4,12579.6,0
+ASRT.US,D,20080208,000000,192.6,202.2,191.4,198.6,5076.6,0
+ASRT.US,D,20080211,000000,198,203.4,193.2,196.2,4474.6,0
+ASRT.US,D,20080212,000000,225.6,233.4,220.8,223.8,24757.3,0
+ASRT.US,D,20080213,000000,225,226.2,217.2,221.4,7181.13,0
+ASRT.US,D,20080214,000000,223.2,223.2,216,219,4748.93,0
+ASRT.US,D,20080215,000000,216.6,222,212.4,214.8,3620.2,0
+ASRT.US,D,20080219,000000,216,219,210.6,214.2,3137.13,0
+ASRT.US,D,20080220,000000,210.6,213,193.8,196.2,5592.53,0
+ASRT.US,D,20080221,000000,198,207,198,204,4944.66,0
+ASRT.US,D,20080222,000000,205.8,205.8,198,201.6,3958.86,0
+ASRT.US,D,20080225,000000,199.8,208.8,198.6,204,6166.6,0
+ASRT.US,D,20080226,000000,202.2,208.8,201,205.2,4894.93,0
+ASRT.US,D,20080227,000000,205.8,209.4,202.2,205.8,6278.6,0
+ASRT.US,D,20080228,000000,203.4,207.6,198,203.4,4056.6,0
+ASRT.US,D,20080229,000000,202.8,208.2,190.8,204,5019.66,0
+ASRT.US,D,20080303,000000,202.2,206.4,187.8,187.8,3902.33,0
+ASRT.US,D,20080304,000000,189,202.2,189,192.6,3344.86,0
+ASRT.US,D,20080305,000000,195,196.2,189,191.4,2871.93,0
+ASRT.US,D,20080306,000000,191.4,205.8,189.6,205.2,4918.86,0
+ASRT.US,D,20080307,000000,208.8,208.8,186,198,6814.53,0
+ASRT.US,D,20080310,000000,196.2,198.6,153,169.2,10711.8,0
+ASRT.US,D,20080311,000000,169.8,177.6,145.8,166.8,10926.9,0
+ASRT.US,D,20080312,000000,165.6,179.4,162.6,165,4399.06,0
+ASRT.US,D,20080313,000000,161.4,179.4,156,178.2,7559.4,0
+ASRT.US,D,20080314,000000,180.6,183.6,165,178.2,4898.4,0
+ASRT.US,D,20080317,000000,176.4,176.4,159,162,3558.53,0
+ASRT.US,D,20080318,000000,165.6,176.4,161.4,164.4,2807.46,0
+ASRT.US,D,20080319,000000,166.8,174.6,162,174,2956.2,0
+ASRT.US,D,20080320,000000,176.4,176.4,160.2,164.4,3899.6,0
+ASRT.US,D,20080324,000000,165,180,165,180,2863.66,0
+ASRT.US,D,20080325,000000,178.2,189,177,187.8,3210.66,0
+ASRT.US,D,20080326,000000,189,196.2,187.2,192,7813.66,0
+ASRT.US,D,20080327,000000,193.2,204,193.2,201.6,4194.73,0
+ASRT.US,D,20080328,000000,203.4,208.2,190.8,195.6,1727.33,0
+ASRT.US,D,20080331,000000,197.4,204.6,189,204,3981.4,0
+ASRT.US,D,20080401,000000,204,206.4,195.6,204,3081.53,0
+ASRT.US,D,20080402,000000,205.8,210,199.2,205.8,2658.46,0
+ASRT.US,D,20080403,000000,206.4,209.4,202.8,206.4,1979.2,0
+ASRT.US,D,20080404,000000,204.6,214.2,204.6,211.8,2015.73,0
+ASRT.US,D,20080407,000000,210.6,213.6,207,210,2372.86,0
+ASRT.US,D,20080408,000000,208.2,214.2,207.6,212.4,2591,0
+ASRT.US,D,20080409,000000,213,215.4,210.6,211.8,2192.86,0
+ASRT.US,D,20080410,000000,210,213.6,207.6,210,1989.53,0
+ASRT.US,D,20080411,000000,207,208.8,198,201,2435.33,0
+ASRT.US,D,20080414,000000,199.2,206.4,198,201,1500,0
+ASRT.US,D,20080415,000000,204.6,207.6,199.8,199.8,1734.46,0
+ASRT.US,D,20080416,000000,199.8,210,199.8,206.4,1685.06,0
+ASRT.US,D,20080417,000000,207,207,198.6,202.2,1869.8,0
+ASRT.US,D,20080418,000000,206.4,207,192,193.8,1578.46,0
+ASRT.US,D,20080421,000000,195,208.2,190.8,207,1938.33,0
+ASRT.US,D,20080422,000000,204.6,204.6,195,198,1797.73,0
+ASRT.US,D,20080423,000000,196.2,198,189,193.8,1554.13,0
+ASRT.US,D,20080424,000000,190.8,202.2,190.8,201.6,1374.6,0
+ASRT.US,D,20080425,000000,202.2,206.4,199.2,205.2,1348.66,0
+ASRT.US,D,20080428,000000,207,210,203.4,207.6,2353.26,0
+ASRT.US,D,20080429,000000,204,206.4,192,195,2559.8,0
+ASRT.US,D,20080430,000000,192,200.4,192,196.2,2731.06,0
+ASRT.US,D,20080501,000000,195.6,209.4,195.6,209.4,2731,0
+ASRT.US,D,20080502,000000,202.2,215.4,198,211.2,2527.4,0
+ASRT.US,D,20080505,000000,212.4,213,202.8,204,1418.53,0
+ASRT.US,D,20080506,000000,205.2,211.8,198,211.2,2694.4,0
+ASRT.US,D,20080507,000000,211.8,211.8,204.6,205.8,1290.66,0
+ASRT.US,D,20080508,000000,205.8,209.4,204,209.4,1571.33,0
+ASRT.US,D,20080509,000000,206.4,210,204.6,209.4,1110.53,0
+ASRT.US,D,20080512,000000,210,222,205.8,217.2,2221,0
+ASRT.US,D,20080513,000000,216.6,217.2,211.2,213.6,934.933,0
+ASRT.US,D,20080514,000000,216,216.6,210,216,1430.33,0
+ASRT.US,D,20080515,000000,217.2,217.2,210,214.2,827.666,0
+ASRT.US,D,20080516,000000,216,222,212.4,222,1660.46,0
+ASRT.US,D,20080519,000000,220.2,229.8,217.8,226.2,2843.86,0
+ASRT.US,D,20080520,000000,223.8,225,214.8,220.8,1097.06,0
+ASRT.US,D,20080521,000000,219,222,211.8,216.6,1343.2,0
+ASRT.US,D,20080522,000000,215.4,220.2,211.2,213.6,1051.86,0
+ASRT.US,D,20080523,000000,219.6,227.4,213,225.6,2161.13,0
+ASRT.US,D,20080527,000000,227.4,228,219,227.4,1027.2,0
+ASRT.US,D,20080528,000000,226.8,228,219,225,1162.4,0
+ASRT.US,D,20080529,000000,222.6,228,220.8,227.4,1343.86,0
+ASRT.US,D,20080530,000000,227.4,236.4,226.8,236.4,3813,0
+ASRT.US,D,20080602,000000,234,238.2,225.6,232.2,2774.6,0
+ASRT.US,D,20080603,000000,234.6,234.6,216,218.4,2763.4,0
+ASRT.US,D,20080604,000000,216,218.4,213.6,213.6,1673.2,0
+ASRT.US,D,20080605,000000,216,218.4,208.8,210.6,2847.53,0
+ASRT.US,D,20080606,000000,211.2,211.2,201,202.2,1679.93,0
+ASRT.US,D,20080609,000000,204.6,209.4,198,200.4,2598.66,0
+ASRT.US,D,20080610,000000,203.4,203.4,195.6,199.8,1300,0
+ASRT.US,D,20080611,000000,201.6,204.6,194.4,202.8,1721.06,0
+ASRT.US,D,20080612,000000,205.2,208.8,198,201.6,1045.66,0
+ASRT.US,D,20080613,000000,202.2,206.4,196.8,205.8,1721.93,0
+ASRT.US,D,20080616,000000,203.4,210,198,207.6,1064.53,0
+ASRT.US,D,20080617,000000,214.2,214.2,199.8,208.2,1150.06,0
+ASRT.US,D,20080618,000000,210,214.8,200.4,204,1770.73,0
+ASRT.US,D,20080619,000000,205.8,205.8,195,201.6,1124.66,0
+ASRT.US,D,20080620,000000,204,205.2,199.2,199.8,1121.26,0
+ASRT.US,D,20080623,000000,199.2,200.4,190.8,190.8,3043.46,0
+ASRT.US,D,20080624,000000,190.8,208.2,173.4,207,12342.6,0
+ASRT.US,D,20080625,000000,204,223.8,203.4,204.6,5781.53,0
+ASRT.US,D,20080626,000000,205.8,216,200.4,201.6,5640.4,0
+ASRT.US,D,20080627,000000,203.4,207.6,185.4,189.6,90614.1,0
+ASRT.US,D,20080630,000000,190.2,195,188.4,192.6,3854.66,0
+ASRT.US,D,20080701,000000,187.8,213.6,180,210,6004.13,0
+ASRT.US,D,20080702,000000,210.6,210.6,196.8,198,3176.73,0
+ASRT.US,D,20080703,000000,197.4,198,192.6,196.8,1319.13,0
+ASRT.US,D,20080707,000000,197.4,201.6,184.2,188.4,2870.33,0
+ASRT.US,D,20080708,000000,190.8,207,188.4,206.4,4016.26,0
+ASRT.US,D,20080709,000000,205.8,222,202.8,204,2685.06,0
+ASRT.US,D,20080710,000000,203.4,215.4,193.2,213,3052.86,0
+ASRT.US,D,20080711,000000,211.8,225.6,207,224.4,7457,0
+ASRT.US,D,20080714,000000,225,237,222,236.4,4717.33,0
+ASRT.US,D,20080715,000000,232.2,243.6,231,240,5710,0
+ASRT.US,D,20080716,000000,240,240,234,238.8,3479.53,0
+ASRT.US,D,20080717,000000,240,250.2,238.8,240,9926.53,0
+ASRT.US,D,20080718,000000,239.4,250.2,237.6,240.6,3770.8,0
+ASRT.US,D,20080721,000000,244.8,250.2,239.4,241.2,4105.46,0
+ASRT.US,D,20080722,000000,240,240,230.4,234,4716.2,0
+ASRT.US,D,20080723,000000,234,235.8,222.6,225,4580.53,0
+ASRT.US,D,20080724,000000,222.6,225,210.6,223.8,3305.66,0
+ASRT.US,D,20080725,000000,226.2,234,220.8,231,2694.73,0
+ASRT.US,D,20080728,000000,231,241.8,229.2,231.6,2801.86,0
+ASRT.US,D,20080729,000000,232.8,235.8,225,231.6,2452.6,0
+ASRT.US,D,20080730,000000,232.2,236.4,228.6,232.2,1851.6,0
+ASRT.US,D,20080731,000000,225.6,240,214.2,234,4909.66,0
+ASRT.US,D,20080801,000000,233.4,236.4,228.6,232.2,3940.13,0
+ASRT.US,D,20080804,000000,237,237,219.6,231.6,2034.6,0
+ASRT.US,D,20080805,000000,235.8,236.4,228,229.8,2248.93,0
+ASRT.US,D,20080806,000000,232.2,243.6,230.4,238.8,5408,0
+ASRT.US,D,20080807,000000,240,252,233.4,238.8,11994.6,0
+ASRT.US,D,20080808,000000,240,250.8,234,243.6,6389.4,0
+ASRT.US,D,20080811,000000,244.8,258,240,257.4,10922.2,0
+ASRT.US,D,20080812,000000,258.6,269.4,250.8,256.2,8982.53,0
+ASRT.US,D,20080813,000000,255.6,256.8,248.4,251.4,5025.4,0
+ASRT.US,D,20080814,000000,250.8,259.2,249,252.6,5371.86,0
+ASRT.US,D,20080815,000000,258,259.8,245.4,250.8,8337.66,0
+ASRT.US,D,20080818,000000,253.2,257.4,252.6,255,6836.6,0
+ASRT.US,D,20080819,000000,254.4,257.4,240,251.4,6742,0
+ASRT.US,D,20080820,000000,252,258.6,250.2,255,12072.4,0
+ASRT.US,D,20080821,000000,253.2,258,253.2,254.4,7105.93,0
+ASRT.US,D,20080822,000000,256.2,261,255,259.2,7150.26,0
+ASRT.US,D,20080825,000000,265.2,271.2,256.2,263.4,14026.2,0
+ASRT.US,D,20080826,000000,261,264,251.4,263.4,9772,0
+ASRT.US,D,20080827,000000,265.2,266.4,257.4,264,7396.93,0
+ASRT.US,D,20080828,000000,264,265.8,256.2,265.2,7906.53,0
+ASRT.US,D,20080829,000000,265.2,265.2,256.2,262.2,7228.8,0
+ASRT.US,D,20080902,000000,264,264,253.2,255.6,5618.8,0
+ASRT.US,D,20080903,000000,257.4,264,243,257.4,10989.8,0
+ASRT.US,D,20080904,000000,255.6,261,253.2,257.4,7556.33,0
+ASRT.US,D,20080905,000000,257.4,259.8,253.8,255,13836.4,0
+ASRT.US,D,20080908,000000,256.2,258,254.4,258,10423.8,0
+ASRT.US,D,20080909,000000,257.4,259.2,250.8,250.8,9760.2,0
+ASRT.US,D,20080910,000000,247.2,257.4,247.2,255,8646.06,0
+ASRT.US,D,20080911,000000,248.4,256.8,246,256.2,4707.46,0
+ASRT.US,D,20080912,000000,255,257.4,253.2,256.2,5585.33,0
+ASRT.US,D,20080915,000000,255,255,237,237,3544.06,0
+ASRT.US,D,20080916,000000,233.4,241.8,210.6,220.2,8395.06,0
+ASRT.US,D,20080917,000000,223.2,224.4,177,177,9479.86,0
+ASRT.US,D,20080918,000000,180.6,190.2,166.8,188.4,12841.4,0
+ASRT.US,D,20080919,000000,198,202.8,169.8,195.6,16247,0
+ASRT.US,D,20080922,000000,193.2,225,190.8,214.2,10753.8,0
+ASRT.US,D,20080923,000000,193.8,219,193.8,214.8,9398.06,0
+ASRT.US,D,20080924,000000,218.4,222.6,209.4,221.4,5337.2,0
+ASRT.US,D,20080925,000000,222.6,225,216.6,217.2,3365.13,0
+ASRT.US,D,20080926,000000,214.8,214.8,210.6,210.6,4583.26,0
+ASRT.US,D,20080929,000000,208.2,225,201,214.8,5407.26,0
+ASRT.US,D,20080930,000000,216.6,220.8,204,219,8497.53,0
+ASRT.US,D,20081001,000000,218.4,223.8,209.4,222,4769.73,0
+ASRT.US,D,20081002,000000,222,222,204,204.6,5544.4,0
+ASRT.US,D,20081003,000000,206.4,207.6,184.2,184.8,3679.46,0
+ASRT.US,D,20081006,000000,183,193.2,159,170.4,7748.06,0
+ASRT.US,D,20081007,000000,157.8,175.8,153.6,156.6,7984.2,0
+ASRT.US,D,20081008,000000,154.8,171,150,156,8204.46,0
+ASRT.US,D,20081009,000000,160.2,165.6,126,127.2,6352.93,0
+ASRT.US,D,20081010,000000,124.2,141.6,106.8,127.2,11627.1,0
+ASRT.US,D,20081013,000000,135.6,153,129.6,151.2,6259.2,0
+ASRT.US,D,20081014,000000,152.4,154.2,142.2,144.6,4904.13,0
+ASRT.US,D,20081015,000000,142.8,150,117,117,3670.73,0
+ASRT.US,D,20081016,000000,120,149.4,118.2,148.8,4180.86,0
+ASRT.US,D,20081017,000000,145.8,166.8,132,132.6,5796.8,0
+ASRT.US,D,20081020,000000,135.6,142.8,126,131.4,4682.73,0
+ASRT.US,D,20081021,000000,129.6,130.8,121.2,122.4,8320.26,0
+ASRT.US,D,20081022,000000,120,142.8,120,122.4,3957.6,0
+ASRT.US,D,20081023,000000,121.2,123.6,117.6,119.4,3123.86,0
+ASRT.US,D,20081024,000000,114,123,108,121.2,2217,0
+ASRT.US,D,20081027,000000,122.4,122.4,111,111,2894.26,0
+ASRT.US,D,20081028,000000,112.8,120.6,111,116.4,3844.8,0
+ASRT.US,D,20081029,000000,119.4,124.2,117,118.2,5931.6,0
+ASRT.US,D,20081030,000000,124.2,133.8,108,114.6,5968.33,0
+ASRT.US,D,20081031,000000,105.6,129.6,105,129.6,4798.8,0
+ASRT.US,D,20081103,000000,130.2,134.4,121.2,129.6,2453.86,0
+ASRT.US,D,20081104,000000,135.6,135.6,113.4,127.2,3596.13,0
+ASRT.US,D,20081105,000000,126,128.4,112.2,112.2,2957.66,0
+ASRT.US,D,20081106,000000,115.2,115.8,107.4,107.4,2248.86,0
+ASRT.US,D,20081107,000000,108,117,106.2,114,3053.2,0
+ASRT.US,D,20081110,000000,115.8,120,108,108.6,1972.46,0
+ASRT.US,D,20081111,000000,108.6,111,99.6,103.2,2018.53,0
+ASRT.US,D,20081112,000000,102.6,111.6,97.8,98.4,2114.4,0
+ASRT.US,D,20081113,000000,98.4,109.8,94.2,109.2,3220.6,0
+ASRT.US,D,20081114,000000,108.6,108.6,98.4,98.4,1262.26,0
+ASRT.US,D,20081117,000000,98.4,102,93,94.8,2266,0
+ASRT.US,D,20081118,000000,94.8,102,81.6,82.2,4047.73,0
+ASRT.US,D,20081119,000000,84.6,91.2,60.6,61.2,25367.8,0
+ASRT.US,D,20081120,000000,61.8,85.2,61.2,74.4,6751.13,0
+ASRT.US,D,20081121,000000,79.8,108.6,66,89.4,11075,0
+ASRT.US,D,20081124,000000,93.6,96,85.2,95.4,9177,0
+ASRT.US,D,20081125,000000,114,114,82.2,86.4,6183.4,0
+ASRT.US,D,20081126,000000,85.2,96,82.8,94.8,3978.06,0
+ASRT.US,D,20081128,000000,94.2,94.2,85.8,93,1624.93,0
+ASRT.US,D,20081201,000000,90,91.2,84.6,86.4,7119,0
+ASRT.US,D,20081202,000000,92.4,107.4,86.4,91.2,2240,0
+ASRT.US,D,20081203,000000,90,93,84.6,90,3052.6,0
+ASRT.US,D,20081204,000000,90,94.2,88.2,89.4,4062.26,0
+ASRT.US,D,20081205,000000,88.2,96.6,88.2,96.6,1866.86,0
+ASRT.US,D,20081208,000000,96,102,91.2,96,4821.2,0
+ASRT.US,D,20081209,000000,95.4,95.4,87,89.4,2519.6,0
+ASRT.US,D,20081210,000000,90.6,92.4,87,91.2,2611.46,0
+ASRT.US,D,20081211,000000,93,95.4,87,87.6,1708.53,0
+ASRT.US,D,20081212,000000,87,94.8,84,94.8,2573.4,0
+ASRT.US,D,20081215,000000,94.8,96,92.4,93.6,1370.46,0
+ASRT.US,D,20081216,000000,94.8,109.8,93,105.6,4329.46,0
+ASRT.US,D,20081217,000000,105,108,97.8,98.4,2804.13,0
+ASRT.US,D,20081218,000000,99,105,93.6,94.8,5044.06,0
+ASRT.US,D,20081219,000000,100.8,106.8,93,94.2,8582.06,0
+ASRT.US,D,20081222,000000,97.8,104.4,96.6,103.8,4029.53,0
+ASRT.US,D,20081223,000000,102,106.2,99,102.6,7485.86,0
+ASRT.US,D,20081224,000000,102,105.6,98.4,100.2,1661.93,0
+ASRT.US,D,20081226,000000,100.2,103.2,96,97.8,2278.93,0
+ASRT.US,D,20081229,000000,99.6,99.6,95.4,96.6,2842.13,0
+ASRT.US,D,20081230,000000,97.8,99,94.2,98.4,1568.86,0
+ASRT.US,D,20081231,000000,99,99,96,99,5113.46,0
+ASRT.US,D,20090102,000000,99,108.6,97.2,106.8,5292.33,0
+ASRT.US,D,20090105,000000,106.2,108,100.8,103.2,3085.06,0
+ASRT.US,D,20090106,000000,108,118.2,104.4,113.4,3720.06,0
+ASRT.US,D,20090107,000000,111.6,111.6,105.6,107.4,3218.46,0
+ASRT.US,D,20090108,000000,105,114,105,110.4,1572,0
+ASRT.US,D,20090109,000000,110.4,112.2,103.8,107.4,1807.6,0
+ASRT.US,D,20090112,000000,106.8,111,99,108.6,3082.2,0
+ASRT.US,D,20090113,000000,108,111,107.4,108.6,762.133,0
+ASRT.US,D,20090114,000000,106.2,111.6,99.6,109.2,4783.6,0
+ASRT.US,D,20090115,000000,109.2,114,104.4,114,2130.93,0
+ASRT.US,D,20090116,000000,110.4,114,110.4,112.2,2395.66,0
+ASRT.US,D,20090120,000000,110.4,112.8,103.2,103.8,2635.53,0
+ASRT.US,D,20090121,000000,105.6,114,102.6,114,2177.26,0
+ASRT.US,D,20090122,000000,114,115.8,111,111.6,2801.2,0
+ASRT.US,D,20090123,000000,108,112.2,106.8,109.8,2165.06,0
+ASRT.US,D,20090126,000000,110.4,117.6,109.8,114.6,2934,0
+ASRT.US,D,20090127,000000,114.6,123,113.4,120.6,2769.06,0
+ASRT.US,D,20090128,000000,121.8,128.4,119.4,126.6,4252.6,0
+ASRT.US,D,20090129,000000,125.4,145.2,122.4,141,10033.5,0
+ASRT.US,D,20090130,000000,142.2,147.6,127.2,129.6,12248.5,0
+ASRT.US,D,20090202,000000,127.8,138,119.4,131.4,5586.73,0
+ASRT.US,D,20090203,000000,138,142.2,124.8,139.8,5254.33,0
+ASRT.US,D,20090204,000000,140.4,144.6,133.2,136.8,3725.66,0
+ASRT.US,D,20090205,000000,135.6,145.8,131.4,143.4,2167.6,0
+ASRT.US,D,20090206,000000,142.8,144,135.6,142.2,2880.2,0
+ASRT.US,D,20090209,000000,144,144,137.4,139.8,2554.2,0
+ASRT.US,D,20090210,000000,138.6,143.4,127.2,127.8,3793.26,0
+ASRT.US,D,20090211,000000,128.4,138,125.4,129.6,3884.33,0
+ASRT.US,D,20090212,000000,127.8,150,127.2,141.6,13139,0
+ASRT.US,D,20090213,000000,142.2,153,139.8,148.8,6567.73,0
+ASRT.US,D,20090217,000000,152.4,153,138,142.8,10047.5,0
+ASRT.US,D,20090218,000000,145.2,145.2,132,133.8,4504.06,0
+ASRT.US,D,20090219,000000,130.2,139.2,129.6,129.6,2091.2,0
+ASRT.US,D,20090220,000000,128.4,131.4,123,129,4414.13,0
+ASRT.US,D,20090223,000000,129.6,139.8,129.6,135,5475,0
+ASRT.US,D,20090224,000000,136.2,142.2,133.2,138.6,5461.4,0
+ASRT.US,D,20090225,000000,138,145.2,129.6,130.8,4779.73,0
+ASRT.US,D,20090226,000000,132,134.4,117.6,117.6,5455.86,0
+ASRT.US,D,20090227,000000,119.4,121.8,105,105,4651.26,0
+ASRT.US,D,20090302,000000,103.8,108.6,100.8,103.2,6717.86,0
+ASRT.US,D,20090303,000000,105,109.2,99.6,103.2,3745.66,0
+ASRT.US,D,20090304,000000,105.6,107.4,103.2,106.2,1272,0
+ASRT.US,D,20090305,000000,103.8,109.8,102,102,4489.66,0
+ASRT.US,D,20090306,000000,103.2,129,102,127.2,5227.26,0
+ASRT.US,D,20090309,000000,125.4,128.4,112.2,115.8,3941.06,0
+ASRT.US,D,20090310,000000,108.6,123.6,108.6,117,7537.66,0
+ASRT.US,D,20090311,000000,106.8,121.8,106.8,118.8,3201.26,0
+ASRT.US,D,20090312,000000,121.2,126.6,115.8,121.2,3903.8,0
+ASRT.US,D,20090313,000000,121.2,126,120,120.6,3003.26,0
+ASRT.US,D,20090316,000000,121.2,122.4,114,118.8,2694.46,0
+ASRT.US,D,20090317,000000,118.2,129,115.2,129,3426.2,0
+ASRT.US,D,20090318,000000,129,139.2,118.2,138.6,3012.66,0
+ASRT.US,D,20090319,000000,138.6,142.2,127.2,142.2,2932.33,0
+ASRT.US,D,20090320,000000,142.8,144,130.2,135.6,4657.06,0
+ASRT.US,D,20090323,000000,137.4,153,136.8,151.8,3443.66,0
+ASRT.US,D,20090324,000000,151.2,153.6,135,149.4,5320.4,0
+ASRT.US,D,20090325,000000,151.8,155.4,142.2,154.2,4732.66,0
+ASRT.US,D,20090326,000000,154.2,160.8,138,160.8,5430.33,0
+ASRT.US,D,20090327,000000,157.2,157.2,150,151.8,2429.93,0
+ASRT.US,D,20090330,000000,148.2,150.6,133.8,138,3200.93,0
+ASRT.US,D,20090331,000000,140.4,145.8,136.2,141.6,8791.73,0
+ASRT.US,D,20090401,000000,139.2,154.2,138,144.6,5045.73,0
+ASRT.US,D,20090402,000000,142.8,156.6,139.8,156,4047.33,0
+ASRT.US,D,20090403,000000,156,156,145.8,152.4,3683.53,0
+ASRT.US,D,20090406,000000,152.4,156,151.2,155.4,3045.93,0
+ASRT.US,D,20090407,000000,153.6,157.8,150,153,1815.06,0
+ASRT.US,D,20090408,000000,153.6,157.2,152.4,157.2,852.266,0
+ASRT.US,D,20090409,000000,160.8,163.8,154.8,162.6,2935.2,0
+ASRT.US,D,20090413,000000,159.6,162.6,151.8,152.4,2862.26,0
+ASRT.US,D,20090414,000000,151.8,156,129.6,130.2,6282.26,0
+ASRT.US,D,20090415,000000,129.6,135.6,124.8,130.2,2817.6,0
+ASRT.US,D,20090416,000000,132,135.6,123.6,135,3204.73,0
+ASRT.US,D,20090417,000000,135.6,136.8,129.6,130.8,2656.2,0
+ASRT.US,D,20090420,000000,128.4,142.8,128.4,133.8,6172.93,0
+ASRT.US,D,20090421,000000,133.8,142.2,132,136.2,2613.13,0
+ASRT.US,D,20090422,000000,133.2,135,130.2,132.6,4387.6,0
+ASRT.US,D,20090423,000000,143.4,143.4,126,126,2291.93,0
+ASRT.US,D,20090424,000000,127.2,132.6,125.4,129.6,3061,0
+ASRT.US,D,20090427,000000,127.2,135.6,121.8,124.2,2413.66,0
+ASRT.US,D,20090428,000000,122.4,123,115.8,118.8,2296.4,0
+ASRT.US,D,20090429,000000,119.4,128.4,119.4,128.4,1569.26,0
+ASRT.US,D,20090430,000000,127.8,128.4,122.4,124.8,4115.8,0
+ASRT.US,D,20090501,000000,130.8,130.8,120,120,1779.33,0
+ASRT.US,D,20090504,000000,120.6,129,120.6,127.2,2138.53,0
+ASRT.US,D,20090505,000000,127.2,136.2,124.8,129,3781.4,0
+ASRT.US,D,20090506,000000,130.8,130.8,122.4,124.8,3836.26,0
+ASRT.US,D,20090507,000000,127.2,127.8,115.2,120,3247.06,0
+ASRT.US,D,20090508,000000,121.8,123.6,117.6,123.6,1993.06,0
+ASRT.US,D,20090511,000000,123.6,127.2,118.8,126,2754.2,0
+ASRT.US,D,20090512,000000,133.2,133.2,118.8,120.6,2170,0
+ASRT.US,D,20090513,000000,118.2,120.6,112.8,117,4159.2,0
+ASRT.US,D,20090514,000000,120,123.6,118.2,121.2,1305,0
+ASRT.US,D,20090515,000000,123,125.4,120.6,123.6,1656.66,0
+ASRT.US,D,20090518,000000,124.8,129,123,128.4,2106.86,0
+ASRT.US,D,20090519,000000,128.4,129,123.6,126.6,1930.26,0
+ASRT.US,D,20090520,000000,127.2,132,123.6,125.4,2494.26,0
+ASRT.US,D,20090521,000000,123,125.4,121.2,123.6,2657.8,0
+ASRT.US,D,20090522,000000,124.8,124.8,120,120,2106.86,0
+ASRT.US,D,20090526,000000,122.4,129,120.6,126,3000.66,0
+ASRT.US,D,20090527,000000,127.8,129,124.2,126,1718.73,0
+ASRT.US,D,20090528,000000,126.6,132.6,126,130.2,2940.6,0
+ASRT.US,D,20090529,000000,130.2,135,129,129,5868.53,0
+ASRT.US,D,20090601,000000,130.8,141,130.8,141,4083.53,0
+ASRT.US,D,20090602,000000,139.8,150,133.8,145.2,4174.26,0
+ASRT.US,D,20090603,000000,143.4,155.4,143.4,154.8,4167.2,0
+ASRT.US,D,20090604,000000,155.4,163.8,150.6,163.2,3433.13,0
+ASRT.US,D,20090605,000000,165,165.6,162,164.4,3411.33,0
+ASRT.US,D,20090608,000000,159.6,171,159.6,166.2,4499.93,0
+ASRT.US,D,20090609,000000,166.8,168.6,153,154.2,3314.66,0
+ASRT.US,D,20090610,000000,154.8,159,148.2,148.8,3893.66,0
+ASRT.US,D,20090611,000000,160.8,163.8,151.2,159.6,4981.66,0
+ASRT.US,D,20090612,000000,159,163.8,159,162,2755.53,0
+ASRT.US,D,20090615,000000,163.2,163.8,159,159,8142.93,0
+ASRT.US,D,20090616,000000,162,165,158.4,158.4,7507.13,0
+ASRT.US,D,20090617,000000,159,160.2,145.8,151.8,4544.86,0
+ASRT.US,D,20090618,000000,151.2,161.4,145.2,158.4,4282.66,0
+ASRT.US,D,20090619,000000,161.4,166.8,157.2,163.2,6037.93,0
+ASRT.US,D,20090622,000000,162.6,164.4,152.4,152.4,3624,0
+ASRT.US,D,20090623,000000,154.2,163.2,154.2,159.6,3657.4,0
+ASRT.US,D,20090624,000000,159,169.2,155.4,162,4385.26,0
+ASRT.US,D,20090625,000000,161.4,170.4,159.6,169.2,4298.93,0
+ASRT.US,D,20090626,000000,168.6,183,168.6,180.6,16789.2,0
+ASRT.US,D,20090629,000000,180.6,187.2,174,184.2,5881.66,0
+ASRT.US,D,20090630,000000,183.6,201,183.6,195,12475.6,0
+ASRT.US,D,20090701,000000,194.4,198.6,194.4,196.2,4099.26,0
+ASRT.US,D,20090702,000000,190.2,194.4,181.2,185.4,6493.93,0
+ASRT.US,D,20090706,000000,185.4,198,185.4,192.6,4662.46,0
+ASRT.US,D,20090707,000000,189.6,198,186.6,186.6,3556.13,0
+ASRT.US,D,20090708,000000,188.4,193.2,183,183.6,3136.06,0
+ASRT.US,D,20090709,000000,185.4,192,181.8,182.4,2611.86,0
+ASRT.US,D,20090710,000000,182.4,192.6,182.4,185.4,2242.53,0
+ASRT.US,D,20090713,000000,186,187.8,181.8,186,2781.13,0
+ASRT.US,D,20090714,000000,185.4,195,183,189.6,3244,0
+ASRT.US,D,20090715,000000,192,198,188.4,196.8,4070.93,0
+ASRT.US,D,20090716,000000,193.8,202.8,192.6,198.6,2693.73,0
+ASRT.US,D,20090717,000000,198,202.2,195,197.4,2824.6,0
+ASRT.US,D,20090720,000000,199.8,207,196.8,202.8,3734,0
+ASRT.US,D,20090721,000000,204,204,194.4,199.2,2491.53,0
+ASRT.US,D,20090722,000000,204,213,202.8,205.8,4765,0
+ASRT.US,D,20090723,000000,205.8,225,203.4,221.4,6468,0
+ASRT.US,D,20090724,000000,220.2,232.2,211.2,230.4,4658.6,0
+ASRT.US,D,20090727,000000,231,240,226.2,232.2,4774.06,0
+ASRT.US,D,20090728,000000,230.4,238.2,228.6,235.2,3802.33,0
+ASRT.US,D,20090729,000000,234,236.4,228,229.8,2525.46,0
+ASRT.US,D,20090730,000000,234,238.8,231,234,3119.73,0
+ASRT.US,D,20090731,000000,232.2,238.8,227.4,229.2,5650.46,0
+ASRT.US,D,20090803,000000,235.2,235.2,223.8,230.4,3142.2,0
+ASRT.US,D,20090804,000000,231.6,237.6,226.2,235.8,3148.6,0
+ASRT.US,D,20090805,000000,235.2,235.8,226.8,229.2,4705.13,0
+ASRT.US,D,20090806,000000,231,234.6,216.6,219.6,2694.53,0
+ASRT.US,D,20090807,000000,223.8,234,220.2,229.8,2448.53,0
+ASRT.US,D,20090810,000000,232.8,237,226.8,231,3468.86,0
+ASRT.US,D,20090811,000000,230.4,232.8,216.6,221.4,5353.8,0
+ASRT.US,D,20090812,000000,222.6,229.2,217.2,223.8,2327.53,0
+ASRT.US,D,20090813,000000,224.4,226.2,216.6,223.2,1334.86,0
+ASRT.US,D,20090814,000000,223.8,223.8,213,214.8,2677,0
+ASRT.US,D,20090817,000000,210,212.4,202.8,205.8,4155.2,0
+ASRT.US,D,20090818,000000,206.4,207,201.6,204,2573.13,0
+ASRT.US,D,20090819,000000,200.4,206.4,196.2,199.2,3979.06,0
+ASRT.US,D,20090820,000000,198,199.8,190.2,192,5846.73,0
+ASRT.US,D,20090821,000000,195,199.8,192,198.6,5893.86,0
+ASRT.US,D,20090824,000000,199.8,205.2,194.4,196.2,2607,0
+ASRT.US,D,20090825,000000,197.4,202.8,192.6,195.6,3318.6,0
+ASRT.US,D,20090826,000000,195.6,195.6,186,193.8,3363.66,0
+ASRT.US,D,20090827,000000,195.6,198.6,189.6,193.2,3677.6,0
+ASRT.US,D,20090828,000000,194.4,194.4,182.4,186,5770.33,0
+ASRT.US,D,20090831,000000,183.6,188.4,178.8,187.2,5010.4,0
+ASRT.US,D,20090901,000000,186,191.4,173.4,173.4,5399.26,0
+ASRT.US,D,20090902,000000,173.4,189,172.8,183.6,3876.86,0
+ASRT.US,D,20090903,000000,187.8,187.8,180,184.8,3100.53,0
+ASRT.US,D,20090904,000000,184.8,194.4,183,192.6,2065.2,0
+ASRT.US,D,20090908,000000,193.2,197.4,189,195,3580.26,0
+ASRT.US,D,20090909,000000,195.6,214.8,193.8,210.6,5915.86,0
+ASRT.US,D,20090910,000000,211.2,213,204,210,5340,0
+ASRT.US,D,20090911,000000,210.6,213.6,207,213,2617.26,0
+ASRT.US,D,20090914,000000,213,220.8,208.8,220.2,3006.8,0
+ASRT.US,D,20090915,000000,220.2,225.6,215.4,224.4,3170.53,0
+ASRT.US,D,20090916,000000,225,233.4,224.4,233.4,4096.53,0
+ASRT.US,D,20090917,000000,240,250.8,234,244.8,10868.8,0
+ASRT.US,D,20090918,000000,245.4,246,239.4,243,9644.4,0
+ASRT.US,D,20090921,000000,240,252,240,252,10203.1,0
+ASRT.US,D,20090922,000000,252,255,243,247.8,7217.66,0
+ASRT.US,D,20090923,000000,249,253.2,246.6,249,6234.53,0
+ASRT.US,D,20090924,000000,249.6,253.2,238.2,246.6,4687.2,0
+ASRT.US,D,20090925,000000,249,249.6,247.2,249.6,5315.86,0
+ASRT.US,D,20090928,000000,253.2,262.8,249.6,252,8313.73,0
+ASRT.US,D,20090929,000000,252,258,249,252.6,9386.26,0
+ASRT.US,D,20090930,000000,253.8,270,250.8,262.2,16638.4,0
+ASRT.US,D,20091001,000000,262.2,279,261,270,19256.4,0
+ASRT.US,D,20091002,000000,255.6,270,244.8,264.6,15405.5,0
+ASRT.US,D,20091005,000000,351,372.6,318.6,336.6,84772.2,0
+ASRT.US,D,20091006,000000,351,351.6,307.2,316.2,22477.8,0
+ASRT.US,D,20091007,000000,318.6,351.6,318,347.4,20862.7,0
+ASRT.US,D,20091008,000000,351.6,363,341.4,348.6,19394.6,0
+ASRT.US,D,20091009,000000,348,384,346.2,381.6,43200.4,0
+ASRT.US,D,20091012,000000,255.6,263.4,229.2,238.2,177777,0
+ASRT.US,D,20091013,000000,234,238.8,219,222,49533.8,0
+ASRT.US,D,20091014,000000,223.8,224.4,215.4,219,21552.7,0
+ASRT.US,D,20091015,000000,217.8,227.4,216.6,225.6,12654.4,0
+ASRT.US,D,20091016,000000,222.6,222.6,216,216,17266.9,0
+ASRT.US,D,20091019,000000,219,219,208.2,208.8,25174.4,0
+ASRT.US,D,20091020,000000,206.4,210,196.8,201,16562.1,0
+ASRT.US,D,20091021,000000,208.2,218.4,201,201.6,27241.3,0
+ASRT.US,D,20091022,000000,214.2,214.2,201.6,204.6,12778.1,0
+ASRT.US,D,20091023,000000,205.8,206.4,198,198.6,8403.66,0
+ASRT.US,D,20091026,000000,199.8,205.8,195.6,196.2,10865.8,0
+ASRT.US,D,20091027,000000,199.2,205.2,187.8,192.6,13174.8,0
+ASRT.US,D,20091028,000000,192.6,194.4,179.4,181.2,11356.9,0
+ASRT.US,D,20091029,000000,184.8,193.2,182.4,189.6,9038.46,0
+ASRT.US,D,20091030,000000,194.4,203.4,184.2,186.6,17658.9,0
+ASRT.US,D,20091102,000000,186.6,187.8,181.2,184.2,7445.2,0
+ASRT.US,D,20091103,000000,181.8,185.4,180,184.2,9486.6,0
+ASRT.US,D,20091104,000000,184.2,186,178.2,180.6,8900.6,0
+ASRT.US,D,20091105,000000,181.8,186,177,184.2,8322.8,0
+ASRT.US,D,20091106,000000,183.6,188.4,181.8,188.4,4631.73,0
+ASRT.US,D,20091109,000000,189,197.4,188.4,195,8213.8,0
+ASRT.US,D,20091110,000000,195.6,198,189,189.6,7225.73,0
+ASRT.US,D,20091111,000000,192,194.4,189,190.8,3494.6,0
+ASRT.US,D,20091112,000000,190.8,192.6,180.6,181.2,5287,0
+ASRT.US,D,20091113,000000,178.8,186.6,174.6,185.4,7684.13,0
+ASRT.US,D,20091116,000000,186.6,196.8,185.4,195.6,8364.73,0
+ASRT.US,D,20091117,000000,194.4,195,189.6,192,5518.73,0
+ASRT.US,D,20091118,000000,192.6,202.8,190.2,201.6,6723.53,0
+ASRT.US,D,20091119,000000,199.2,201.6,190.2,196.2,7288.13,0
+ASRT.US,D,20091120,000000,195,198,194.4,198,4863.06,0
+ASRT.US,D,20091123,000000,201,204,193.8,197.4,5885.13,0
+ASRT.US,D,20091124,000000,196.8,202.2,193.8,198,5665.66,0
+ASRT.US,D,20091125,000000,198.6,203.4,198.6,201,3306.8,0
+ASRT.US,D,20091127,000000,194.4,197.4,190.2,193.8,2857.06,0
+ASRT.US,D,20091130,000000,191.4,196.2,189.6,196.2,4872.33,0
+ASRT.US,D,20091201,000000,195.6,206.4,193.2,204.6,8741.2,0
+ASRT.US,D,20091202,000000,204,210,203.4,207.6,3086.33,0
+ASRT.US,D,20091203,000000,207.6,208.8,202.8,203.4,2969.66,0
+ASRT.US,D,20091204,000000,204.6,208.8,200.4,204,3236.06,0
+ASRT.US,D,20091207,000000,204,210,204,207,2170.46,0
+ASRT.US,D,20091208,000000,205.2,206.4,202.2,203.4,3562.66,0
+ASRT.US,D,20091209,000000,202.8,202.8,192.6,198,4983.93,0
+ASRT.US,D,20091210,000000,196.8,199.2,190.8,191.4,3250.33,0
+ASRT.US,D,20091211,000000,191.4,197.4,187.2,197.4,3122.46,0
+ASRT.US,D,20091214,000000,198,198,189,189.6,2999.13,0
+ASRT.US,D,20091215,000000,192,197.4,185.4,185.4,5213.6,0
+ASRT.US,D,20091216,000000,186.6,196.2,186.6,193.8,4625,0
+ASRT.US,D,20091217,000000,193.2,193.8,179.4,180,6775.4,0
+ASRT.US,D,20091218,000000,180,187.2,178.8,182.4,11503.6,0
+ASRT.US,D,20091221,000000,183,189.6,181.8,187.8,3895.13,0
+ASRT.US,D,20091222,000000,188.4,195.6,188.4,193.8,3334.66,0
+ASRT.US,D,20091223,000000,193.8,198.6,192,197.4,2507.33,0
+ASRT.US,D,20091224,000000,198,198,195,195,1136.26,0
+ASRT.US,D,20091228,000000,193.8,198.6,192,198.6,2314.86,0
+ASRT.US,D,20091229,000000,199.8,204.6,198.6,202.8,4878.4,0
+ASRT.US,D,20091230,000000,201.6,202.8,196.8,202.8,3708.33,0
+ASRT.US,D,20091231,000000,202.8,203.4,195.6,201,3361.06,0
+ASRT.US,D,20100104,000000,201,204.6,190.2,192.6,5670.2,0
+ASRT.US,D,20100105,000000,192,196.8,186,188.4,4123.2,0
+ASRT.US,D,20100106,000000,188.4,192,186.6,187.8,2728.33,0
+ASRT.US,D,20100107,000000,187.8,191.4,184.2,185.4,2870.53,0
+ASRT.US,D,20100108,000000,185.4,187.8,183,186,1470.66,0
+ASRT.US,D,20100111,000000,187.2,192,186,192,2690,0
+ASRT.US,D,20100112,000000,190.2,192,184.8,185.4,3179.46,0
+ASRT.US,D,20100113,000000,185.4,192,184.2,191.4,3464.06,0
+ASRT.US,D,20100114,000000,190.8,198.6,188.4,195,2473.53,0
+ASRT.US,D,20100115,000000,196.2,196.2,184.8,185.4,4081.2,0
+ASRT.US,D,20100119,000000,186,190.8,186,189.6,7193.13,0
+ASRT.US,D,20100120,000000,187.8,190.2,184.8,189.6,3980.13,0
+ASRT.US,D,20100121,000000,189.6,190.8,180,180.6,6592.93,0
+ASRT.US,D,20100122,000000,181.2,184.2,179.4,182.4,7672.46,0
+ASRT.US,D,20100125,000000,185.4,185.4,178.8,180.6,4750.8,0
+ASRT.US,D,20100126,000000,179.4,180,174.6,177,4416.73,0
+ASRT.US,D,20100127,000000,176.4,181.2,174,180,4259.6,0
+ASRT.US,D,20100128,000000,180.6,180.6,174,174.6,2957.86,0
+ASRT.US,D,20100129,000000,175.2,177,167.4,171,6356.33,0
+ASRT.US,D,20100201,000000,172.2,172.8,168,171.6,3389.33,0
+ASRT.US,D,20100202,000000,171.6,172.2,168,171,3802.4,0
+ASRT.US,D,20100203,000000,171,176.4,169.8,175.2,11868.5,0
+ASRT.US,D,20100204,000000,177.6,184.2,166.2,166.2,5848.8,0
+ASRT.US,D,20100205,000000,166.8,172.8,160.2,171.6,7963.66,0
+ASRT.US,D,20100208,000000,171,174,166.2,168,2617.6,0
+ASRT.US,D,20100209,000000,170.4,175.8,170.4,174,3922.6,0
+ASRT.US,D,20100210,000000,173.4,175.8,168,171,1848.2,0
+ASRT.US,D,20100211,000000,169.8,175.8,165.6,175.8,3477.93,0
+ASRT.US,D,20100212,000000,173.4,175.8,168.6,175.8,3360.53,0
+ASRT.US,D,20100216,000000,177.6,183,175.2,183,3680.2,0
+ASRT.US,D,20100217,000000,183,186,167.4,186,2966.66,0
+ASRT.US,D,20100218,000000,159,166.8,141.6,149.4,88636.6,0
+ASRT.US,D,20100219,000000,147.6,150,139.2,142.2,77390.4,0
+ASRT.US,D,20100222,000000,144.6,152.4,142.8,147,62527.2,0
+ASRT.US,D,20100223,000000,150,150,142.8,145.8,18483.7,0
+ASRT.US,D,20100224,000000,145.8,163.2,142.2,159.6,43731.9,0
+ASRT.US,D,20100225,000000,156.6,166.8,154.8,165.6,21026.5,0
+ASRT.US,D,20100226,000000,165,169.2,162,164.4,12981.4,0
+ASRT.US,D,20100301,000000,165,166.8,158.4,163.2,5789.93,0
+ASRT.US,D,20100302,000000,163.8,171.6,156,170.4,8880.53,0
+ASRT.US,D,20100303,000000,171.6,178.8,167.4,169.8,6801.73,0
+ASRT.US,D,20100304,000000,170.4,175.2,168.6,172.2,5374.8,0
+ASRT.US,D,20100305,000000,174,189.6,174,189.6,19941.2,0
+ASRT.US,D,20100308,000000,190.2,192,183.6,187.8,8608.06,0
+ASRT.US,D,20100309,000000,186,193.8,178.2,192.6,12310.6,0
+ASRT.US,D,20100310,000000,192,194.4,189,192,8383.13,0
+ASRT.US,D,20100311,000000,192,196.2,189,196.2,4757.2,0
+ASRT.US,D,20100312,000000,196.2,197.4,190.2,196.8,6268.86,0
+ASRT.US,D,20100315,000000,196.8,205.2,192,205.2,6621.2,0
+ASRT.US,D,20100316,000000,204.6,211.8,198.6,202.2,9240.26,0
+ASRT.US,D,20100317,000000,202.2,204.6,198,198.6,4446.53,0
+ASRT.US,D,20100318,000000,199.2,199.2,194.4,196.2,3394.66,0
+ASRT.US,D,20100319,000000,197.4,197.4,182.4,187.8,15488.4,0
+ASRT.US,D,20100322,000000,189,196.2,184.2,195,4774.06,0
+ASRT.US,D,20100323,000000,195.6,207,190.2,204.6,6873.53,0
+ASRT.US,D,20100324,000000,204,209.4,201,206.4,7815.2,0
+ASRT.US,D,20100325,000000,208.2,210,204.6,207,6311.4,0
+ASRT.US,D,20100326,000000,207,211.2,202.8,209.4,6179.46,0
+ASRT.US,D,20100329,000000,211.2,217.8,205.2,217.8,8331.2,0
+ASRT.US,D,20100330,000000,217.8,217.8,210.6,214.8,10069.7,0
+ASRT.US,D,20100331,000000,214.2,217.2,207.6,213,12510.5,0
+ASRT.US,D,20100401,000000,212.4,212.4,201,204.6,15902.2,0
+ASRT.US,D,20100405,000000,206.4,208.2,201.6,205.2,4751.4,0
+ASRT.US,D,20100406,000000,205.2,213.6,205.2,213.6,6379.2,0
+ASRT.US,D,20100407,000000,211.8,214.2,207,207.6,5012.2,0
+ASRT.US,D,20100408,000000,207,209.4,201.6,208.2,2871.66,0
+ASRT.US,D,20100409,000000,208.2,212.4,206.4,210,2803.06,0
+ASRT.US,D,20100412,000000,209.4,211.2,206.4,208.2,3767.6,0
+ASRT.US,D,20100413,000000,207,210.6,203.4,210,2869.53,0
+ASRT.US,D,20100414,000000,211.2,211.2,207,210.6,3822.2,0
+ASRT.US,D,20100415,000000,211.2,221.4,210.6,218.4,4413,0
+ASRT.US,D,20100416,000000,219,223.2,209.4,211.8,5441.86,0
+ASRT.US,D,20100419,000000,213,219,208.8,216,3403.8,0
+ASRT.US,D,20100420,000000,217.2,219,211.8,217.8,3187.13,0
+ASRT.US,D,20100421,000000,216,218.4,215.4,217.2,2167.13,0
+ASRT.US,D,20100422,000000,213.6,217.8,205.2,217.8,4296.6,0
+ASRT.US,D,20100423,000000,217.2,229.8,217.2,226.8,4848.6,0
+ASRT.US,D,20100426,000000,227.4,228.6,223.8,225.6,3325.93,0
+ASRT.US,D,20100427,000000,223.8,225,216.6,223.2,6435.46,0
+ASRT.US,D,20100428,000000,223.8,224.4,214.8,216,4174.33,0
+ASRT.US,D,20100429,000000,218.4,232.2,218.4,230.4,5460.53,0
+ASRT.US,D,20100430,000000,230.4,243.6,229.2,242.4,6970,0
+ASRT.US,D,20100503,000000,242.4,246,236.4,239.4,5644.73,0
+ASRT.US,D,20100504,000000,237,238.8,226.2,227.4,4038.86,0
+ASRT.US,D,20100505,000000,225,234,212.4,233.4,8548.26,0
+ASRT.US,D,20100506,000000,232.8,235.2,151.2,216.6,8398.8,0
+ASRT.US,D,20100507,000000,216.6,225,202.8,204,7170.33,0
+ASRT.US,D,20100510,000000,211.8,229.8,211.8,222,6679.6,0
+ASRT.US,D,20100511,000000,220.2,231,218.4,228,3161.33,0
+ASRT.US,D,20100512,000000,228,234,225.6,234,3862.2,0
+ASRT.US,D,20100513,000000,234,234,229.8,234,3561.06,0
+ASRT.US,D,20100514,000000,231,232.2,222.6,226.2,4120.86,0
+ASRT.US,D,20100517,000000,226.8,229.8,216,223.2,4974.13,0
+ASRT.US,D,20100518,000000,225,229.2,214.8,219,5551.2,0
+ASRT.US,D,20100519,000000,217.2,220.8,209.4,213.6,4289.33,0
+ASRT.US,D,20100520,000000,208.8,209.4,199.2,200.4,5308,0
+ASRT.US,D,20100521,000000,196.2,204.6,195,199.2,5962.53,0
+ASRT.US,D,20100524,000000,199.2,207.6,195.6,197.4,4636.33,0
+ASRT.US,D,20100525,000000,195,207.6,185.4,204.6,4723.4,0
+ASRT.US,D,20100526,000000,205.8,219,196.2,199.2,5036.33,0
+ASRT.US,D,20100527,000000,205.2,212.4,198.6,208.2,2753.26,0
+ASRT.US,D,20100528,000000,208.2,211.8,202.8,204.6,3822.26,0
+ASRT.US,D,20100601,000000,198.6,205.2,198,198.6,4763.13,0
+ASRT.US,D,20100602,000000,199.8,208.2,199.8,207,2743.8,0
+ASRT.US,D,20100603,000000,207,217.8,204.6,213.6,3035.93,0
+ASRT.US,D,20100604,000000,207.6,213.6,197.4,199.2,6226.06,0
+ASRT.US,D,20100607,000000,200.4,210,181.8,181.8,7213.53,0
+ASRT.US,D,20100608,000000,202.8,203.4,174,176.4,15326,0
+ASRT.US,D,20100609,000000,183.6,188.4,166.2,169.8,6963.6,0
+ASRT.US,D,20100610,000000,174,181.2,169.2,181.2,6905.46,0
+ASRT.US,D,20100611,000000,178.2,184.8,172.2,178.8,2265.8,0
+ASRT.US,D,20100614,000000,181.2,184.8,179.4,179.4,3090.2,0
+ASRT.US,D,20100615,000000,182.4,187.8,180.6,186,3421.06,0
+ASRT.US,D,20100616,000000,183.6,192,179.4,186,8805.73,0
+ASRT.US,D,20100617,000000,188.4,188.4,174,175.2,4283.13,0
+ASRT.US,D,20100618,000000,176.4,183,174,180,5265.06,0
+ASRT.US,D,20100621,000000,183.6,183.6,169.2,171.6,7636.13,0
+ASRT.US,D,20100622,000000,171.6,184.2,169.8,179.4,9605.26,0
+ASRT.US,D,20100623,000000,178.8,182.4,175.8,180,5567.2,0
+ASRT.US,D,20100624,000000,178.8,183.6,177.6,180,1502.46,0
+ASRT.US,D,20100625,000000,181.8,182.4,175.8,180,10064.9,0
+ASRT.US,D,20100628,000000,180,183,174.6,178.8,1549.8,0
+ASRT.US,D,20100629,000000,175.8,177,159.6,162,5368,0
+ASRT.US,D,20100630,000000,162.6,169.8,162.6,168,4706.93,0
+ASRT.US,D,20100701,000000,167.4,178.8,156.6,170.4,6007.4,0
+ASRT.US,D,20100702,000000,172.2,176.4,166.8,170.4,1619.2,0
+ASRT.US,D,20100706,000000,172.8,177.6,159.6,160.8,2779.6,0
+ASRT.US,D,20100707,000000,162,183,160.8,171,4246.6,0
+ASRT.US,D,20100708,000000,172.8,173.4,163.8,168.6,3975,0
+ASRT.US,D,20100709,000000,167.4,175.2,161.4,174,2616.4,0
+ASRT.US,D,20100712,000000,172.8,173.4,162,168.6,2198.6,0
+ASRT.US,D,20100713,000000,172.2,179.4,170.4,177,5221.33,0
+ASRT.US,D,20100714,000000,175.8,177.6,168.6,171,1752.2,0
+ASRT.US,D,20100715,000000,173.4,180,167.4,168.6,1760.8,0
+ASRT.US,D,20100716,000000,166.8,169.2,157.2,157.2,5903.53,0
+ASRT.US,D,20100719,000000,157.2,166.2,156,159,2216.4,0
+ASRT.US,D,20100720,000000,156.6,160.8,153.6,156.6,3887.46,0
+ASRT.US,D,20100721,000000,157.2,160.2,153,154.2,2106.26,0
+ASRT.US,D,20100722,000000,157.2,167.4,157.2,164.4,4622.13,0
+ASRT.US,D,20100723,000000,163.8,174.6,156.6,174.6,4456.73,0
+ASRT.US,D,20100726,000000,173.4,175.8,166.8,172.8,3319.33,0
+ASRT.US,D,20100727,000000,175.2,175.8,166.2,166.2,2772.53,0
+ASRT.US,D,20100728,000000,166.8,172.8,163.8,167.4,1813.73,0
+ASRT.US,D,20100729,000000,168.6,171,163.2,168.6,1828.86,0
+ASRT.US,D,20100730,000000,165,179.4,165,171.6,6052.06,0
+ASRT.US,D,20100802,000000,175.8,176.4,169.2,170.4,2590.4,0
+ASRT.US,D,20100803,000000,169.2,175.8,166.2,169.8,6837,0
+ASRT.US,D,20100804,000000,195,204.6,191.4,195.6,22822.7,0
+ASRT.US,D,20100805,000000,195.6,200.4,194.4,198.6,9500.2,0
+ASRT.US,D,20100806,000000,204.6,226.2,196.8,225,17268,0
+ASRT.US,D,20100809,000000,225,234.6,223.2,234,10911,0
+ASRT.US,D,20100810,000000,231,235.2,225.6,228.6,6412,0
+ASRT.US,D,20100811,000000,223.8,226.8,213,222,6687.06,0
+ASRT.US,D,20100812,000000,217.8,229.8,217.8,220.8,4891.4,0
+ASRT.US,D,20100813,000000,220.8,228,217.2,221.4,3912.66,0
+ASRT.US,D,20100816,000000,219.6,229.8,219,225,3262.13,0
+ASRT.US,D,20100817,000000,228.6,231,222.6,226.8,3456.46,0
+ASRT.US,D,20100818,000000,225.6,229.2,223.8,226.8,2443.66,0
+ASRT.US,D,20100819,000000,226.2,226.8,216,218.4,5313.46,0
+ASRT.US,D,20100820,000000,217.8,226.2,216,223.8,3629.86,0
+ASRT.US,D,20100823,000000,225,225,210,211.2,6379.8,0
+ASRT.US,D,20100824,000000,208.8,214.2,205.2,211.2,5300.53,0
+ASRT.US,D,20100825,000000,208.8,223.2,208.8,222.6,3220.8,0
+ASRT.US,D,20100826,000000,223.2,226.8,217.8,220.8,3503.33,0
+ASRT.US,D,20100827,000000,225,226.2,213.6,226.2,3251.13,0
+ASRT.US,D,20100830,000000,226.2,226.8,219,220.8,2840.33,0
+ASRT.US,D,20100831,000000,221.4,224.4,214.2,215.4,3925.86,0
+ASRT.US,D,20100901,000000,220.2,223.8,217.8,222.6,8232.06,0
+ASRT.US,D,20100902,000000,223.8,237,219.6,235.2,4919.13,0
+ASRT.US,D,20100903,000000,238.2,239.4,226.2,231.6,3994.86,0
+ASRT.US,D,20100907,000000,231,231.6,220.8,222.6,2853.4,0
+ASRT.US,D,20100908,000000,223.8,228,220.8,225,2406.66,0
+ASRT.US,D,20100909,000000,228.6,234,227.4,231.6,1789.2,0
+ASRT.US,D,20100910,000000,231,235.8,231,234.6,2477.53,0
+ASRT.US,D,20100913,000000,238.2,246,235.2,244.8,8787.46,0
+ASRT.US,D,20100914,000000,246,246,235.2,240,5785.86,0
+ASRT.US,D,20100915,000000,239.4,243,238.2,241.2,1447.46,0
+ASRT.US,D,20100916,000000,240,242.4,234.6,235.2,1859.86,0
+ASRT.US,D,20100917,000000,238.8,250.8,231,242.4,6260.86,0
+ASRT.US,D,20100920,000000,242.4,262.2,241.2,260.4,6461.6,0
+ASRT.US,D,20100921,000000,259.8,270,255,263.4,7744.4,0
+ASRT.US,D,20100922,000000,262.8,262.8,248.4,258.6,3236.06,0
+ASRT.US,D,20100923,000000,255,258.6,247.8,253.2,5286.06,0
+ASRT.US,D,20100924,000000,253.2,255.6,249,252.6,5306.73,0
+ASRT.US,D,20100927,000000,253.2,255,252,253.2,2522.66,0
+ASRT.US,D,20100928,000000,254.4,267,253.8,267,4063.26,0
+ASRT.US,D,20100929,000000,266.4,268.2,262.2,268.2,3027.6,0
+ASRT.US,D,20100930,000000,269.4,279,266.4,268.8,8673,0
+ASRT.US,D,20101001,000000,272.4,272.4,261,267.6,3873.93,0
+ASRT.US,D,20101004,000000,265.8,268.8,256.2,259.8,3604,0
+ASRT.US,D,20101005,000000,263.4,280.2,256.2,277.2,5908,0
+ASRT.US,D,20101006,000000,276.6,278.4,270,274.2,3513.33,0
+ASRT.US,D,20101007,000000,276,280.8,274.2,275.4,3124.8,0
+ASRT.US,D,20101008,000000,276,286.2,271.2,285,5362.26,0
+ASRT.US,D,20101011,000000,285.6,291,283.8,285.6,2099.26,0
+ASRT.US,D,20101012,000000,283.8,292.8,282,289.8,5453.13,0
+ASRT.US,D,20101013,000000,291,292.2,283.8,288.6,7966.46,0
+ASRT.US,D,20101014,000000,287.4,294,286.2,292.8,3950.2,0
+ASRT.US,D,20101015,000000,294.6,307.8,290.4,302.4,8869.06,0
+ASRT.US,D,20101018,000000,302.4,312.6,300,309,6436.46,0
+ASRT.US,D,20101019,000000,303,308.4,293.4,295.8,7510,0
+ASRT.US,D,20101020,000000,297,305.4,294,302.4,4118.4,0
+ASRT.US,D,20101021,000000,304.8,305.4,291.6,297,4753.86,0
+ASRT.US,D,20101022,000000,297.6,300.6,290.4,292.2,2985.93,0
+ASRT.US,D,20101025,000000,294,297.6,288.6,293.4,3151.73,0
+ASRT.US,D,20101026,000000,292.2,295.8,289.8,293.4,3197.86,0
+ASRT.US,D,20101027,000000,291.6,294.6,288,290.4,2451.53,0
+ASRT.US,D,20101028,000000,294,295.2,288.6,293.4,2340.06,0
+ASRT.US,D,20101029,000000,292.8,294.6,288.6,293.4,3425.53,0
+ASRT.US,D,20101101,000000,300,306.6,292.2,296.4,9325,0
+ASRT.US,D,20101102,000000,301.8,310.8,294.6,296.4,6397.86,0
+ASRT.US,D,20101103,000000,296.4,302.4,294.6,297,4820.6,0
+ASRT.US,D,20101104,000000,303,309,299.4,303,9287.46,0
+ASRT.US,D,20101105,000000,303.6,307.2,301.8,306.6,6527.46,0
+ASRT.US,D,20101108,000000,307.2,316.2,306.6,311.4,6566.33,0
+ASRT.US,D,20101109,000000,312,315,309,311.4,8007.33,0
+ASRT.US,D,20101110,000000,310.8,317.4,310.2,316.2,6720.86,0
+ASRT.US,D,20101111,000000,313.8,319.2,311.4,315,9231.26,0
+ASRT.US,D,20101112,000000,313.2,318,312.6,316.2,5283.2,0
+ASRT.US,D,20101115,000000,317.4,324.6,313.8,321,9346.13,0
+ASRT.US,D,20101116,000000,318,324,312,318,9683.13,0
+ASRT.US,D,20101117,000000,319.2,322.2,315,321.6,6387.66,0
+ASRT.US,D,20101118,000000,323.4,336,321,322.8,11159.4,0
+ASRT.US,D,20101119,000000,323.4,324,316.2,319.2,21321,0
+ASRT.US,D,20101122,000000,318.6,328.8,318,323.4,5393.73,0
+ASRT.US,D,20101123,000000,319.8,321.6,317.4,319.8,4720.8,0
+ASRT.US,D,20101124,000000,322.8,326.4,321.6,323.4,6955.2,0
+ASRT.US,D,20101126,000000,322.2,324,318.6,321,1861,0
+ASRT.US,D,20101129,000000,319.2,329.4,318,324,17578.3,0
+ASRT.US,D,20101130,000000,322.2,333,322.2,327.6,29630,0
+ASRT.US,D,20101201,000000,330,331.8,322.2,322.8,16290.2,0
+ASRT.US,D,20101202,000000,324.6,327,321,324.6,16158.2,0
+ASRT.US,D,20101203,000000,324,329.4,322.8,328.2,13887.7,0
+ASRT.US,D,20101206,000000,328.2,329.4,324,325.8,12138.6,0
+ASRT.US,D,20101207,000000,328.2,329.4,326.4,327,7638.8,0
+ASRT.US,D,20101208,000000,328.2,328.8,324,327.6,3870.6,0
+ASRT.US,D,20101209,000000,328.2,337.2,327.6,336,9399.86,0
+ASRT.US,D,20101210,000000,336,336,330.6,331.2,5843.8,0
+ASRT.US,D,20101213,000000,331.8,337.2,327,334.8,6530.86,0
+ASRT.US,D,20101214,000000,334.8,337.2,331.8,337.2,5086.2,0
+ASRT.US,D,20101215,000000,345.6,349.2,335.4,344.4,18288.8,0
+ASRT.US,D,20101216,000000,358.2,359.4,348,350.4,25026.4,0
+ASRT.US,D,20101217,000000,352.8,354,345.6,346.2,15987.4,0
+ASRT.US,D,20101220,000000,348,349.8,344.4,348,16448.4,0
+ASRT.US,D,20101221,000000,351,354,345.6,350.4,11595,0
+ASRT.US,D,20101222,000000,352.8,353.4,345,349.2,8403.8,0
+ASRT.US,D,20101223,000000,348.6,349.8,346.2,347.4,6214.86,0
+ASRT.US,D,20101227,000000,353.4,362.4,346.8,360,13686.9,0
+ASRT.US,D,20101228,000000,370.8,385.8,369.6,384.6,27602.8,0
+ASRT.US,D,20101229,000000,387,403.8,386.4,393.6,23643,0
+ASRT.US,D,20101230,000000,395.4,396,386.4,388.8,10920.2,0
+ASRT.US,D,20101231,000000,386.4,391.8,381.6,381.6,11028.6,0
+ASRT.US,D,20110103,000000,385.8,397.2,378.6,391.2,17379.6,0
+ASRT.US,D,20110104,000000,393,396,376.2,385.8,12523,0
+ASRT.US,D,20110105,000000,385.8,392.4,381.6,391.8,9975.06,0
+ASRT.US,D,20110106,000000,390,406.8,388.2,405,18302.1,0
+ASRT.US,D,20110107,000000,404.4,407.4,396.6,405,9937.8,0
+ASRT.US,D,20110110,000000,402.6,419.4,401.4,417.6,14082.3,0
+ASRT.US,D,20110111,000000,420,435,415.8,424.2,16721.1,0
+ASRT.US,D,20110112,000000,429.6,430.2,417,421.2,13744.7,0
+ASRT.US,D,20110113,000000,418.8,431.4,418.2,423.6,11346.7,0
+ASRT.US,D,20110114,000000,424.8,430.2,424.2,427.2,10069.1,0
+ASRT.US,D,20110118,000000,429,434.4,375,394.8,65041.3,0
+ASRT.US,D,20110119,000000,343.2,360.6,324,339.6,68583.9,0
+ASRT.US,D,20110120,000000,340.2,364.2,332.4,354,33068.2,0
+ASRT.US,D,20110121,000000,358.8,363,345,348.6,25844.4,0
+ASRT.US,D,20110124,000000,356.4,377.4,354,372,31269.2,0
+ASRT.US,D,20110125,000000,372,382.8,366.6,377.4,27927.6,0
+ASRT.US,D,20110126,000000,381,383.4,370.8,372.6,26608.6,0
+ASRT.US,D,20110127,000000,372.6,376.8,368.4,370.8,16705.1,0
+ASRT.US,D,20110128,000000,373.2,379.8,366,374.4,29498.2,0
+ASRT.US,D,20110131,000000,510,516,483,502.8,202796,0
+ASRT.US,D,20110201,000000,494.4,513,469.8,500.4,68649,0
+ASRT.US,D,20110202,000000,498.6,566.4,495,559.8,67295.1,0
+ASRT.US,D,20110203,000000,557.4,609.6,546,600,67775.4,0
+ASRT.US,D,20110204,000000,616.8,624,580.2,592.2,40569.8,0
+ASRT.US,D,20110207,000000,594,615,585,593.4,35456.1,0
+ASRT.US,D,20110208,000000,591,591.6,555,577.2,33339,0
+ASRT.US,D,20110209,000000,576,576,546.6,551.4,27606.4,0
+ASRT.US,D,20110210,000000,546,568.2,532.8,568.2,20927.8,0
+ASRT.US,D,20110211,000000,563.4,577.2,556.2,573.6,16986.9,0
+ASRT.US,D,20110214,000000,574.2,578.4,567.6,574.8,9611.73,0
+ASRT.US,D,20110215,000000,546,547.8,521.4,532.2,42936,0
+ASRT.US,D,20110216,000000,538.8,544.2,531,537.6,16025.1,0
+ASRT.US,D,20110218,000000,533.4,534.6,507,510.6,16856.9,0
+ASRT.US,D,20110222,000000,507.6,521.4,495.6,499.8,15639.8,0
+ASRT.US,D,20110223,000000,501.6,507,479.4,491.4,14339.9,0
+ASRT.US,D,20110224,000000,490.2,495,481.8,488.4,14662.8,0
+ASRT.US,D,20110225,000000,492.6,525,489.6,515.4,19912.2,0
+ASRT.US,D,20110228,000000,522.6,534,490.8,503.4,19619.8,0
+ASRT.US,D,20110301,000000,507.6,513,498,502.8,20156.9,0
+ASRT.US,D,20110302,000000,499.8,519.6,498.6,509.4,10071.2,0
+ASRT.US,D,20110303,000000,513,519,505.2,517.8,15680.4,0
+ASRT.US,D,20110304,000000,507.6,547.2,504,522,24005,0
+ASRT.US,D,20110307,000000,522,523.2,498,517.2,16077.4,0
+ASRT.US,D,20110308,000000,518.4,528,507.6,515.4,13000.6,0
+ASRT.US,D,20110309,000000,516,530.4,511.2,526.2,12062.5,0
+ASRT.US,D,20110310,000000,520.2,520.2,504.6,513,15423,0
+ASRT.US,D,20110311,000000,510.6,519,503.4,516,8468.2,0
+ASRT.US,D,20110314,000000,512.4,534.6,507.6,528,15369.4,0
+ASRT.US,D,20110315,000000,514.8,535.2,509.4,529.8,12638.3,0
+ASRT.US,D,20110316,000000,529.8,540,510.6,520.8,19667.1,0
+ASRT.US,D,20110317,000000,535.2,552,523.2,540,45138.6,0
+ASRT.US,D,20110318,000000,546.6,558,537,549.6,57566.2,0
+ASRT.US,D,20110321,000000,556.2,564,541.8,558,18233.3,0
+ASRT.US,D,20110322,000000,551.4,558,543,549.6,9473.4,0
+ASRT.US,D,20110323,000000,546,546,535.8,541.2,16215.7,0
+ASRT.US,D,20110324,000000,545.4,555.6,539.4,551.4,10679.1,0
+ASRT.US,D,20110325,000000,554.4,555,547.2,548.4,7916.86,0
+ASRT.US,D,20110328,000000,552,555.6,546.6,553.2,10242.6,0
+ASRT.US,D,20110329,000000,552.6,600,546,583.8,43458.6,0
+ASRT.US,D,20110330,000000,589.8,611.4,583.8,601.2,33401,0
+ASRT.US,D,20110331,000000,602.4,604.8,584.4,602.4,13681.3,0
+ASRT.US,D,20110401,000000,606,606,591.6,594,8786.4,0
+ASRT.US,D,20110404,000000,576,582,552.6,562.8,22469,0
+ASRT.US,D,20110405,000000,553.2,556.2,538.8,543.6,29518.6,0
+ASRT.US,D,20110406,000000,544.2,552.6,525,532.8,21888.7,0
+ASRT.US,D,20110407,000000,534.6,540.6,526.8,535.8,13636.5,0
+ASRT.US,D,20110408,000000,536.4,538.8,525,528,6584.93,0
+ASRT.US,D,20110411,000000,528,534,513,514.8,11544.8,0
+ASRT.US,D,20110412,000000,512.4,513,499.2,501,12589.6,0
+ASRT.US,D,20110413,000000,504,510,486.6,489.6,21019,0
+ASRT.US,D,20110414,000000,489,507,489,506.4,15349.2,0
+ASRT.US,D,20110415,000000,511.8,517.2,499.2,505.2,9878.06,0
+ASRT.US,D,20110418,000000,495,507.6,484.2,501.6,12606.1,0
+ASRT.US,D,20110419,000000,504,505.2,495,497.4,7072.73,0
+ASRT.US,D,20110420,000000,505.2,510,502.2,508.8,6561.6,0
+ASRT.US,D,20110421,000000,508.8,523.8,506.4,512.4,21438.8,0
+ASRT.US,D,20110425,000000,516,524.4,512.4,522,7054.66,0
+ASRT.US,D,20110426,000000,523.8,532.2,519,527.4,8074.53,0
+ASRT.US,D,20110427,000000,525.6,529.8,514.2,529.2,6224.53,0
+ASRT.US,D,20110428,000000,528.6,539.4,522.6,525.6,7615.73,0
+ASRT.US,D,20110429,000000,528.6,534.6,517.2,529.8,6023.86,0
+ASRT.US,D,20110502,000000,531,534,510.6,512.4,7675.86,0
+ASRT.US,D,20110503,000000,516,522,484.2,495,13925.4,0
+ASRT.US,D,20110504,000000,495.6,498,466.8,484.2,12064.8,0
+ASRT.US,D,20110505,000000,481.8,495,475.2,484.2,9368.6,0
+ASRT.US,D,20110506,000000,485.4,525,483,518.4,19364.2,0
+ASRT.US,D,20110509,000000,514.2,522,501,513,10931.1,0
+ASRT.US,D,20110510,000000,514.2,531,512.4,525,12027.4,0
+ASRT.US,D,20110511,000000,525,528,497.4,500.4,13127.5,0
+ASRT.US,D,20110512,000000,498,504,483,501.6,10547.8,0
+ASRT.US,D,20110513,000000,500.4,501.6,475.2,489.6,16225.8,0
+ASRT.US,D,20110516,000000,498,501,477.6,477.6,11412.4,0
+ASRT.US,D,20110517,000000,477.6,485.4,462.6,470.4,16089.7,0
+ASRT.US,D,20110518,000000,479.4,482.4,471.6,480.6,9491.26,0
+ASRT.US,D,20110519,000000,490.8,490.8,474.6,482.4,9072.2,0
+ASRT.US,D,20110520,000000,480,497.4,478.8,493.8,11954.2,0
+ASRT.US,D,20110523,000000,485.4,489,477.6,484.8,9523,0
+ASRT.US,D,20110524,000000,486.6,498,480,487.8,10717.6,0
+ASRT.US,D,20110525,000000,489.6,499.8,485.4,498.6,9737.4,0
+ASRT.US,D,20110526,000000,498,517.8,492.6,513,14563,0
+ASRT.US,D,20110527,000000,517.8,520.8,510,517.8,12825.2,0
+ASRT.US,D,20110531,000000,538.2,552,522,547.2,50255.6,0
+ASRT.US,D,20110601,000000,546,551.4,537,544.2,22697.6,0
+ASRT.US,D,20110602,000000,544.2,552,534.6,547.2,10986.6,0
+ASRT.US,D,20110603,000000,536.4,544.2,531,531,8106.93,0
+ASRT.US,D,20110606,000000,529.8,532.8,522.6,525,11954.9,0
+ASRT.US,D,20110607,000000,527.4,555.6,525.6,536.4,9779.2,0
+ASRT.US,D,20110608,000000,532.8,537,507,507.6,18874.8,0
+ASRT.US,D,20110609,000000,511.8,514.8,492.6,504.6,10509.8,0
+ASRT.US,D,20110610,000000,500.4,504.6,490.8,494.4,11379.6,0
+ASRT.US,D,20110613,000000,498.6,503.4,486,490.2,9740.46,0
+ASRT.US,D,20110614,000000,493.8,496.8,488.4,492.6,12221.4,0
+ASRT.US,D,20110615,000000,493.8,511.8,490.2,509.4,21426.9,0
+ASRT.US,D,20110616,000000,486.6,514.8,466.8,480.6,22691.4,0
+ASRT.US,D,20110617,000000,483,493.8,469.8,471.6,23788.4,0
+ASRT.US,D,20110620,000000,471,480,463.8,466.8,16808.2,0
+ASRT.US,D,20110621,000000,466.8,474.6,466.8,472.2,13333.9,0
+ASRT.US,D,20110622,000000,475.2,491.4,471,474,14777.4,0
+ASRT.US,D,20110623,000000,467.4,478.2,462.6,474,13775.8,0
+ASRT.US,D,20110624,000000,474.6,487.2,471,486,14324.8,0
+ASRT.US,D,20110627,000000,486.6,494.4,481.8,486,9913.53,0
+ASRT.US,D,20110628,000000,489.6,492.6,484.2,488.4,11589.3,0
+ASRT.US,D,20110629,000000,492,492,481.8,488.4,19252.3,0
+ASRT.US,D,20110630,000000,489.6,491.4,484.2,490.8,10216.9,0
+ASRT.US,D,20110701,000000,490.8,507,489,503.4,23598,0
+ASRT.US,D,20110705,000000,503.4,510.6,493.2,510,26651,0
+ASRT.US,D,20110706,000000,507.6,510.6,502.8,507,17382,0
+ASRT.US,D,20110707,000000,504,517.8,504,517.8,32343.8,0
+ASRT.US,D,20110708,000000,513.6,528,507,524.4,16390.8,0
+ASRT.US,D,20110711,000000,523.8,524.4,506.4,512.4,9271.66,0
+ASRT.US,D,20110712,000000,508.8,512.4,489,498.6,11508,0
+ASRT.US,D,20110713,000000,502.8,516.6,500.4,512.4,23065.8,0
+ASRT.US,D,20110714,000000,514.8,525,504,506.4,7192.8,0
+ASRT.US,D,20110715,000000,507.6,509.4,495.6,498.6,5876.66,0
+ASRT.US,D,20110718,000000,498,502.2,488.4,495.6,9938.73,0
+ASRT.US,D,20110719,000000,500.4,511.8,496.2,510,7500.93,0
+ASRT.US,D,20110720,000000,510,515.4,501.6,513,10360.7,0
+ASRT.US,D,20110721,000000,513.6,523.8,501.6,507,10796.4,0
+ASRT.US,D,20110722,000000,505.8,519.6,503.4,512.4,7380.2,0
+ASRT.US,D,20110725,000000,509.4,514.2,496.8,498,7346.86,0
+ASRT.US,D,20110726,000000,496.8,496.8,475.2,477.6,10131.4,0
+ASRT.US,D,20110727,000000,480,481.2,444,447.6,23792.7,0
+ASRT.US,D,20110728,000000,448.2,482.4,445.2,468.6,15880.4,0
+ASRT.US,D,20110729,000000,447.6,463.8,435.6,453.6,17870.8,0
+ASRT.US,D,20110801,000000,462.6,471,450.6,462,13433.6,0
+ASRT.US,D,20110802,000000,450,450,374.4,391.2,58745,0
+ASRT.US,D,20110803,000000,391.8,394.2,356.4,381,29848.4,0
+ASRT.US,D,20110804,000000,373.2,375.6,347.4,347.4,20478.4,0
+ASRT.US,D,20110805,000000,352.8,363,339.6,347.4,28447.3,0
+ASRT.US,D,20110808,000000,330.6,342,302.4,306.6,23527.7,0
+ASRT.US,D,20110809,000000,315,321.6,271.8,314.4,29645,0
+ASRT.US,D,20110810,000000,304.8,322.8,288,308.4,17763.4,0
+ASRT.US,D,20110811,000000,310.8,321,300,316.2,16643.1,0
+ASRT.US,D,20110812,000000,320.4,328.2,309,312,11030.8,0
+ASRT.US,D,20110815,000000,302.4,322.8,301.2,321.6,17399.8,0
+ASRT.US,D,20110816,000000,322.8,330,312.6,319.8,17491.6,0
+ASRT.US,D,20110817,000000,321,328.2,315,322.2,12763.6,0
+ASRT.US,D,20110818,000000,306.6,310.2,297,303.6,16250.4,0
+ASRT.US,D,20110819,000000,297,310.8,295.2,300,14154,0
+ASRT.US,D,20110822,000000,309,317.4,301.8,302.4,13277.4,0
+ASRT.US,D,20110823,000000,301.2,319.8,301.2,318,12618.6,0
+ASRT.US,D,20110824,000000,328.2,348,325.8,341.4,17751.4,0
+ASRT.US,D,20110825,000000,346.2,346.8,326.4,328.2,11563.8,0
+ASRT.US,D,20110826,000000,326.4,344.4,324,343.2,8177.26,0
+ASRT.US,D,20110829,000000,346.8,382.8,344.4,378,14242.6,0
+ASRT.US,D,20110830,000000,377.4,388.2,366.6,376.8,16151.7,0
+ASRT.US,D,20110831,000000,378.6,385.2,363.6,373.2,11020.4,0
+ASRT.US,D,20110901,000000,374.4,380.4,360,364.8,9558.73,0
+ASRT.US,D,20110902,000000,356.4,363.6,352.8,352.8,7009.26,0
+ASRT.US,D,20110906,000000,337.2,352.8,325.8,350.4,9027.33,0
+ASRT.US,D,20110907,000000,357,372.6,355.8,369,11552.4,0
+ASRT.US,D,20110908,000000,360,372,350.4,353.4,9045.13,0
+ASRT.US,D,20110909,000000,346.8,348,328.8,336.6,14009.3,0
+ASRT.US,D,20110912,000000,324.6,340.2,324.6,339,9874.6,0
+ASRT.US,D,20110913,000000,345,383.4,345,379.8,21601.6,0
+ASRT.US,D,20110914,000000,393,403.8,378,381.6,18520.7,0
+ASRT.US,D,20110915,000000,377.4,383.4,366.6,382.2,10160,0
+ASRT.US,D,20110916,000000,383.4,389.4,377.4,385.2,20349.8,0
+ASRT.US,D,20110919,000000,370.8,378,357,361.8,9192.06,0
+ASRT.US,D,20110920,000000,364.8,373.2,357.6,358.8,9876.33,0
+ASRT.US,D,20110921,000000,359.4,383.4,357.6,358.2,12119.9,0
+ASRT.US,D,20110922,000000,346.8,349.8,324.6,331.8,15377.7,0
+ASRT.US,D,20110923,000000,330,338.4,322.8,328.2,11967,0
+ASRT.US,D,20110926,000000,333,336,318.6,327,10111.2,0
+ASRT.US,D,20110927,000000,337.2,358.2,330,349.8,13822.6,0
+ASRT.US,D,20110928,000000,350.4,355.8,327,327.6,11147.6,0
+ASRT.US,D,20110929,000000,339,342.6,319.8,334.8,6598.46,0
+ASRT.US,D,20110930,000000,330.6,349.2,323.4,324,10603.6,0
+ASRT.US,D,20111003,000000,326.4,336,300,300,14144.8,0
+ASRT.US,D,20111004,000000,299.4,328.8,297,328.2,15105.6,0
+ASRT.US,D,20111005,000000,325.2,328.2,313.8,316.8,9836.73,0
+ASRT.US,D,20111006,000000,315.6,333.6,311.4,333.6,8743.13,0
+ASRT.US,D,20111007,000000,337.2,339.6,322.8,327,5602.8,0
+ASRT.US,D,20111010,000000,333.6,339,316.8,329.4,6873.13,0
+ASRT.US,D,20111011,000000,334.2,370.2,324.6,367.2,12490.2,0
+ASRT.US,D,20111012,000000,367.8,372.6,359.4,363.6,6876.93,0
+ASRT.US,D,20111013,000000,360.6,381,357,376.8,15121,0
+ASRT.US,D,20111014,000000,270.6,314.4,267,296.4,80536.4,0
+ASRT.US,D,20111017,000000,296.4,298.8,270.6,271.2,19662.8,0
+ASRT.US,D,20111018,000000,270.6,275.4,261,270.6,16740.3,0
+ASRT.US,D,20111019,000000,273,276,253.2,259.2,11802.8,0
+ASRT.US,D,20111020,000000,259.2,270.6,256.8,264,6596.33,0
+ASRT.US,D,20111021,000000,269.4,277.2,264.6,274.2,11183.7,0
+ASRT.US,D,20111024,000000,276.6,279,271.8,277.8,7809.46,0
+ASRT.US,D,20111025,000000,278.4,282,268.8,268.8,8534.46,0
+ASRT.US,D,20111026,000000,274.2,277.8,262.8,276.6,7775.8,0
+ASRT.US,D,20111027,000000,285.6,289.8,279,286.2,9634.8,0
+ASRT.US,D,20111028,000000,289.2,289.8,280.8,282,6158.86,0
+ASRT.US,D,20111031,000000,276.6,277.2,268.8,268.8,5084.46,0
+ASRT.US,D,20111101,000000,259.8,268.8,252,262.8,15448.9,0
+ASRT.US,D,20111102,000000,271.8,286.8,267,280.2,11707.1,0
+ASRT.US,D,20111103,000000,284.4,288.6,277.2,288,7794.8,0
+ASRT.US,D,20111104,000000,287.4,295.2,283.8,294,7851.46,0
+ASRT.US,D,20111107,000000,288.6,297,285,291,7158.2,0
+ASRT.US,D,20111108,000000,292.2,293.4,280.2,291,7169.93,0
+ASRT.US,D,20111109,000000,280.2,287.4,264,264.6,13581.2,0
+ASRT.US,D,20111110,000000,273.6,285,264,283.8,10290.8,0
+ASRT.US,D,20111111,000000,289.2,293.4,284.4,291.6,8257.66,0
+ASRT.US,D,20111114,000000,288,295.8,285,288,7645.53,0
+ASRT.US,D,20111115,000000,286.8,299.4,284.4,297,9141.6,0
+ASRT.US,D,20111116,000000,292.8,298.2,287.4,288,7995.33,0
+ASRT.US,D,20111117,000000,287.4,292.8,279,283.8,6744.53,0
+ASRT.US,D,20111118,000000,283.2,288.6,280.8,286.2,4924.06,0
+ASRT.US,D,20111121,000000,279.6,282,269.4,271.2,7682.2,0
+ASRT.US,D,20111122,000000,271.8,278.4,270,273,4258.73,0
+ASRT.US,D,20111123,000000,270,273,255,255.6,8155.53,0
+ASRT.US,D,20111125,000000,253.2,263.4,253.2,256.2,2896.66,0
+ASRT.US,D,20111128,000000,258,266.4,255,265.2,18076.4,0
+ASRT.US,D,20111129,000000,266.4,272.4,261,268.2,28531.3,0
+ASRT.US,D,20111130,000000,279,293.4,278.4,292.2,12455,0
+ASRT.US,D,20111201,000000,292.8,302.4,288.6,295.8,9793.4,0
+ASRT.US,D,20111202,000000,300,300,285,289.2,8809.4,0
+ASRT.US,D,20111205,000000,294,300.6,288,295.8,8368.6,0
+ASRT.US,D,20111206,000000,295.8,295.8,285,291,6044.26,0
+ASRT.US,D,20111207,000000,289.8,294,286.8,294,2825.2,0
+ASRT.US,D,20111208,000000,289.8,292.2,268.2,269.4,7420.26,0
+ASRT.US,D,20111209,000000,271.2,285,271.2,283.8,6107.2,0
+ASRT.US,D,20111212,000000,278.4,279.6,266.4,268.8,4704.73,0
+ASRT.US,D,20111213,000000,271.8,276,262.8,264,5352.46,0
+ASRT.US,D,20111214,000000,269.4,269.4,261.6,266.4,3849.06,0
+ASRT.US,D,20111215,000000,271.8,283.8,267,283.8,5288.86,0
+ASRT.US,D,20111216,000000,279,286.2,272.4,275.4,30774.1,0
+ASRT.US,D,20111219,000000,276.6,286.2,274.8,281.4,8336.26,0
+ASRT.US,D,20111220,000000,286.8,292.8,282.6,292.2,7583.06,0
+ASRT.US,D,20111221,000000,291,292.8,279.6,292.2,4953.73,0
+ASRT.US,D,20111222,000000,292.8,299.4,289.2,297.6,5913.93,0
+ASRT.US,D,20111223,000000,297.6,300,297,299.4,3435,0
+ASRT.US,D,20111227,000000,300,316.2,295.8,313.8,8412.26,0
+ASRT.US,D,20111228,000000,313.8,313.8,307.2,307.8,6012.2,0
+ASRT.US,D,20111229,000000,310.8,322.2,309.6,321,8651.33,0
+ASRT.US,D,20111230,000000,319.2,323.4,309.6,310.8,7046.33,0
+ASRT.US,D,20120103,000000,318.6,325.2,311.4,321,7029.93,0
+ASRT.US,D,20120104,000000,316.8,320.4,313.2,318,5813.66,0
+ASRT.US,D,20120105,000000,325.2,338.4,321,336,9008,0
+ASRT.US,D,20120106,000000,346.8,346.8,327,328.8,7877.46,0
+ASRT.US,D,20120109,000000,329.4,334.8,322.2,331.8,10990.9,0
+ASRT.US,D,20120110,000000,336,336.6,331.8,334.2,8541.6,0
+ASRT.US,D,20120111,000000,334.8,351,334.2,351,9879.53,0
+ASRT.US,D,20120112,000000,349.2,370.8,349.2,366.6,14482.2,0
+ASRT.US,D,20120113,000000,366,376.2,360,366,18294,0
+ASRT.US,D,20120117,000000,366.6,372.6,364.2,368.4,16152,0
+ASRT.US,D,20120118,000000,370.8,374.4,363,366,11751.2,0
+ASRT.US,D,20120119,000000,369,373.2,367.2,368.4,7088.46,0
+ASRT.US,D,20120120,000000,370.2,372,364.2,369.6,10283,0
+ASRT.US,D,20120123,000000,372,388.2,369.6,379.2,7273.46,0
+ASRT.US,D,20120124,000000,371.4,374.4,348.6,360,14200.9,0
+ASRT.US,D,20120125,000000,358.8,364.2,352.2,360,10258.8,0
+ASRT.US,D,20120126,000000,364.2,366,355.2,355.2,6945.93,0
+ASRT.US,D,20120127,000000,354,366,354,361.8,5107.86,0
+ASRT.US,D,20120130,000000,360.6,367.8,358.2,364.2,6394.26,0
+ASRT.US,D,20120131,000000,367.2,371.4,355.8,360,5131.73,0
+ASRT.US,D,20120201,000000,363,370.8,357.6,361.2,7813.33,0
+ASRT.US,D,20120202,000000,361.8,384,359.4,383.4,14845,0
+ASRT.US,D,20120203,000000,391.8,405,391.2,402,15088.3,0
+ASRT.US,D,20120206,000000,412.2,429,410.4,423.6,18962.4,0
+ASRT.US,D,20120207,000000,422.4,423.6,411.6,415.2,7168.13,0
+ASRT.US,D,20120208,000000,415.8,421.2,412.2,415.8,5632.4,0
+ASRT.US,D,20120209,000000,417,420,389.4,391.8,12318.7,0
+ASRT.US,D,20120210,000000,384.6,390,381,389.4,6610.53,0
+ASRT.US,D,20120213,000000,395.4,401.4,388.2,393,3709.2,0
+ASRT.US,D,20120214,000000,390.6,396,383.4,387,3657.8,0
+ASRT.US,D,20120215,000000,388.2,393,382.8,388.8,4209.86,0
+ASRT.US,D,20120216,000000,384.6,408,384.6,408,6361.73,0
+ASRT.US,D,20120217,000000,411,411,398.4,400.8,3424.46,0
+ASRT.US,D,20120221,000000,402,403.2,393.6,396,5250.66,0
+ASRT.US,D,20120222,000000,394.2,397.8,382.2,382.8,4564.46,0
+ASRT.US,D,20120223,000000,385.2,402,381,399.6,4015.86,0
+ASRT.US,D,20120224,000000,401.4,405.6,399,403.8,2066.66,0
+ASRT.US,D,20120227,000000,400.8,401.4,390,391.2,3176.8,0
+ASRT.US,D,20120228,000000,393,398.4,391.2,393,3112.2,0
+ASRT.US,D,20120229,000000,394.2,396.6,375.6,377.4,6277.8,0
+ASRT.US,D,20120301,000000,382.2,382.2,370.8,371.4,5538.46,0
+ASRT.US,D,20120302,000000,376.8,379.8,369.6,369.6,4621.93,0
+ASRT.US,D,20120305,000000,369,374.4,353.4,371.4,7007.26,0
+ASRT.US,D,20120306,000000,369.6,369.6,352.8,357.6,5572.2,0
+ASRT.US,D,20120307,000000,361.8,367.2,357.6,366,3167.4,0
+ASRT.US,D,20120308,000000,367.8,378,366,377.4,4966.13,0
+ASRT.US,D,20120309,000000,361.8,365.4,348,364.8,15388.4,0
+ASRT.US,D,20120312,000000,368.4,371.4,358.8,360,6944.6,0
+ASRT.US,D,20120313,000000,362.4,366,358.2,364.2,5106.93,0
+ASRT.US,D,20120314,000000,362.4,364.2,355.2,358.2,6225.13,0
+ASRT.US,D,20120315,000000,358.2,362.4,356.4,361.8,4907.73,0
+ASRT.US,D,20120316,000000,360,360,354,360,6710.66,0
+ASRT.US,D,20120319,000000,360,371.4,357,366.6,6312.53,0
+ASRT.US,D,20120320,000000,361.8,365.4,358.8,364.8,3033.6,0
+ASRT.US,D,20120321,000000,364.2,373.2,363,372.6,7504.13,0
+ASRT.US,D,20120322,000000,373.8,376.8,367.8,372.6,3999.4,0
+ASRT.US,D,20120323,000000,372.6,389.4,369.6,388.8,5791.86,0
+ASRT.US,D,20120326,000000,392.4,401.4,389.4,392.4,4995.33,0
+ASRT.US,D,20120327,000000,393,402,389.4,390,4085.53,0
+ASRT.US,D,20120328,000000,392.4,393.6,376.2,385.2,7473.2,0
+ASRT.US,D,20120329,000000,383.4,385.2,375,382.2,4523.2,0
+ASRT.US,D,20120330,000000,386.4,386.4,372.6,375.6,7096.4,0
+ASRT.US,D,20120402,000000,375.6,388.2,372.6,387.6,5680.46,0
+ASRT.US,D,20120403,000000,384.6,387,375.6,376.8,4109.6,0
+ASRT.US,D,20120404,000000,373.2,374.4,361.8,366.6,6908.13,0
+ASRT.US,D,20120405,000000,367.8,378.6,366.6,375.6,2981,0
+ASRT.US,D,20120409,000000,365.4,375.6,361.8,363.6,7024.6,0
+ASRT.US,D,20120410,000000,363.6,368.4,354,355.8,8398.46,0
+ASRT.US,D,20120411,000000,360,362.4,355.8,358.8,5737.73,0
+ASRT.US,D,20120412,000000,359.4,378,357.6,376.2,5040.93,0
+ASRT.US,D,20120413,000000,373.2,375,364.2,374.4,4316.73,0
+ASRT.US,D,20120416,000000,376.2,378,363,363,4933.93,0
+ASRT.US,D,20120417,000000,367.8,381.6,366,377.4,6021.6,0
+ASRT.US,D,20120418,000000,388.2,394.2,384,386.4,10837.2,0
+ASRT.US,D,20120419,000000,385.8,388.2,377.4,379.8,16580.5,0
+ASRT.US,D,20120420,000000,384.6,393.6,379.2,388.8,7856.86,0
+ASRT.US,D,20120423,000000,381,385.2,372,377.4,6645.46,0
+ASRT.US,D,20120424,000000,377.4,388.8,376.2,382.8,5632,0
+ASRT.US,D,20120425,000000,387,398.4,382.8,384,6306.53,0
+ASRT.US,D,20120426,000000,382.8,385.2,378.6,379.8,5131.86,0
+ASRT.US,D,20120427,000000,380.4,381,370.8,375,8748.73,0
+ASRT.US,D,20120430,000000,375,375.9,364.2,364.2,7109.8,0
+ASRT.US,D,20120501,000000,365.4,372,363.6,364.2,9222.26,0
+ASRT.US,D,20120502,000000,361.2,366,356.4,358.8,8862.26,0
+ASRT.US,D,20120503,000000,357.6,361.2,351,352.8,4695.33,0
+ASRT.US,D,20120504,000000,349.2,354.6,341.4,343.2,5372.53,0
+ASRT.US,D,20120507,000000,340.8,346.2,337.2,341.4,4443.93,0
+ASRT.US,D,20120508,000000,337.8,346.2,334.2,342.6,4007.46,0
+ASRT.US,D,20120509,000000,339.6,351,333,337.8,9370.46,0
+ASRT.US,D,20120510,000000,341.4,349.2,339.6,341.4,8675.86,0
+ASRT.US,D,20120511,000000,339.6,347.4,336,337.8,4430.66,0
+ASRT.US,D,20120514,000000,334.8,340.2,333.6,336,5917.8,0
+ASRT.US,D,20120515,000000,336.6,340.8,331.8,333,7293.4,0
+ASRT.US,D,20120516,000000,336,337.8,327,327.6,5801.86,0
+ASRT.US,D,20120517,000000,335.4,335.4,317.4,318,4777.26,0
+ASRT.US,D,20120518,000000,318.6,319.2,300,307.2,9595.53,0
+ASRT.US,D,20120521,000000,308.4,315.6,305.4,312.6,6055.66,0
+ASRT.US,D,20120522,000000,312.6,313.2,301.2,304.2,4701.13,0
+ASRT.US,D,20120523,000000,300,308.4,285,306.6,9874.46,0
+ASRT.US,D,20120524,000000,308.4,327,307.2,326.4,6759.4,0
+ASRT.US,D,20120525,000000,328.2,330,322.2,329.4,6806.73,0
+ASRT.US,D,20120529,000000,325.2,336.6,325.2,328.2,8099.46,0
+ASRT.US,D,20120530,000000,323.4,324.6,310.2,313.2,3148.53,0
+ASRT.US,D,20120531,000000,312.6,321.6,304.8,308.4,5819.46,0
+ASRT.US,D,20120601,000000,301.2,307.8,300,300,3397.53,0
+ASRT.US,D,20120604,000000,303,314.4,299.4,307.8,4494.73,0
+ASRT.US,D,20120605,000000,307.2,313.8,302.4,309.6,3615.2,0
+ASRT.US,D,20120606,000000,312,324,312,316.2,4158.8,0
+ASRT.US,D,20120607,000000,322.2,322.8,306,306.6,2999.66,0
+ASRT.US,D,20120608,000000,304.8,316.2,304.2,314.4,2410.33,0
+ASRT.US,D,20120611,000000,316.8,322.8,301.8,303.6,4986.13,0
+ASRT.US,D,20120612,000000,304.2,307.8,294.6,305.4,5394.66,0
+ASRT.US,D,20120613,000000,304.8,310.2,297,299.4,7178.4,0
+ASRT.US,D,20120614,000000,299.4,306,295.8,304.2,6079,0
+ASRT.US,D,20120615,000000,303,310.2,303,309,5315.2,0
+ASRT.US,D,20120618,000000,305.4,311.4,301.2,305.4,5185.2,0
+ASRT.US,D,20120619,000000,306,314.4,304.2,307.8,5591.66,0
+ASRT.US,D,20120620,000000,306.6,308.4,303.6,305.4,3378.06,0
+ASRT.US,D,20120621,000000,306.6,315,305.4,308.4,5766.73,0
+ASRT.US,D,20120622,000000,310.2,351.6,310.2,342.6,32767,0
+ASRT.US,D,20120625,000000,342,344.4,332.4,336,7170.33,0
+ASRT.US,D,20120626,000000,337.2,340.2,330,330,7006.8,0
+ASRT.US,D,20120627,000000,331.8,336,330,334.8,3234.26,0
+ASRT.US,D,20120628,000000,331.2,336,321.6,327,2981.4,0
+ASRT.US,D,20120629,000000,335.4,342,328.2,341.4,5209.2,0
+ASRT.US,D,20120702,000000,340.8,340.8,333,339.6,4088,0
+ASRT.US,D,20120703,000000,333.6,346.8,333.6,345,2418,0
+ASRT.US,D,20120705,000000,345,345,336,340.8,3033.4,0
+ASRT.US,D,20120706,000000,336.6,342.6,333,335.4,3267.4,0
+ASRT.US,D,20120709,000000,333,348,331.2,338.4,4860.26,0
+ASRT.US,D,20120710,000000,341.4,342.6,330,330.6,2311.46,0
+ASRT.US,D,20120711,000000,331.2,337.2,326.4,333.6,2299.13,0
+ASRT.US,D,20120712,000000,331.8,335.4,328.2,331.8,4545.2,0
+ASRT.US,D,20120713,000000,332.4,340.26,327.6,330,3626.53,0
+ASRT.US,D,20120716,000000,329.4,330.6,315,324.6,3570,0
+ASRT.US,D,20120717,000000,329.4,345,329.4,335.4,5660.73,0
+ASRT.US,D,20120718,000000,336,344.4,333.6,336.6,2857.4,0
+ASRT.US,D,20120719,000000,339.6,342,334.2,339,3376.93,0
+ASRT.US,D,20120720,000000,334.2,337.2,330,335.4,4047.66,0
+ASRT.US,D,20120723,000000,327.6,332.4,324.6,325.2,3895.86,0
+ASRT.US,D,20120724,000000,327,327,305.4,306,8601.53,0
+ASRT.US,D,20120725,000000,310.8,321.6,307.8,313.8,4544.73,0
+ASRT.US,D,20120726,000000,320.4,327.6,318,321,2961.06,0
+ASRT.US,D,20120727,000000,322.8,340.2,316.8,339,4021.2,0
+ASRT.US,D,20120730,000000,338.4,343.2,333,334.2,3307.6,0
+ASRT.US,D,20120731,000000,333,339.6,328.2,331.2,5682,0
+ASRT.US,D,20120801,000000,334.2,339.6,326.4,326.4,3535.4,0
+ASRT.US,D,20120802,000000,318.6,334.8,318.6,328.2,3707.06,0
+ASRT.US,D,20120803,000000,310.2,319.8,303.6,311.4,13005.9,0
+ASRT.US,D,20120806,000000,310.8,315,305.4,306,7693.13,0
+ASRT.US,D,20120807,000000,308.4,312,305.4,310.2,4826.2,0
+ASRT.US,D,20120808,000000,312,315,307.8,312.6,4606.8,0
+ASRT.US,D,20120809,000000,312.6,314.4,309.6,310.8,2805.2,0
+ASRT.US,D,20120810,000000,310.8,311.4,306,309.6,2450.66,0
+ASRT.US,D,20120813,000000,307.8,309.6,297.6,303,7507.53,0
+ASRT.US,D,20120814,000000,305.4,306.3,294.6,298.2,5677.93,0
+ASRT.US,D,20120815,000000,298.2,304.2,297,303.6,3509.93,0
+ASRT.US,D,20120816,000000,304.8,324.6,303.6,321,8579.6,0
+ASRT.US,D,20120817,000000,322.2,326.4,319.2,322.8,3869.66,0
+ASRT.US,D,20120820,000000,321,322.68,311.43,321,3094,0
+ASRT.US,D,20120821,000000,323.4,327.6,305.4,307.2,4021.8,0
+ASRT.US,D,20120822,000000,307.8,312.6,306.6,311.4,4104.2,0
+ASRT.US,D,20120823,000000,310.2,310.2,303.6,306,2987.26,0
+ASRT.US,D,20120824,000000,304.8,309.6,303,307.8,1837.46,0
+ASRT.US,D,20120827,000000,308.4,312,301.2,306.6,3199.66,0
+ASRT.US,D,20120828,000000,318.6,324,310.8,315.6,5062.86,0
+ASRT.US,D,20120829,000000,315.6,324,311.4,315.6,3050.13,0
+ASRT.US,D,20120830,000000,314.4,318,309.6,316.8,1994.86,0
+ASRT.US,D,20120831,000000,319.2,319.8,313.2,317.4,3314.2,0
+ASRT.US,D,20120904,000000,318,326.4,314.4,324.6,5512,0
+ASRT.US,D,20120905,000000,327,331.2,324.9,330.6,4687.13,0
+ASRT.US,D,20120906,000000,331.8,338.7,328.8,333.6,3667.33,0
+ASRT.US,D,20120907,000000,337.2,338.4,327.6,335.4,3208.26,0
+ASRT.US,D,20120910,000000,336,340.2,332.4,339.6,2369.86,0
+ASRT.US,D,20120911,000000,339.6,341.1,333.6,339,3310.86,0
+ASRT.US,D,20120912,000000,336,337.8,334.5,336.6,2467.66,0
+ASRT.US,D,20120913,000000,336,342.6,330.6,336.6,3036.06,0
+ASRT.US,D,20120914,000000,338.4,346.2,337.2,343.2,5278.8,0
+ASRT.US,D,20120917,000000,340.2,346.8,337.2,342,3108.33,0
+ASRT.US,D,20120918,000000,342.6,354.6,339.3,354,4809.46,0
+ASRT.US,D,20120919,000000,355.8,357.6,349.2,354.6,2482.73,0
+ASRT.US,D,20120920,000000,352.8,357,351,354,3009.73,0
+ASRT.US,D,20120921,000000,358.8,358.8,346.2,351.6,5293.4,0
+ASRT.US,D,20120924,000000,349.2,357.6,342,347.4,3593.93,0
+ASRT.US,D,20120925,000000,350.4,354.6,345,346.2,3023.86,0
+ASRT.US,D,20120926,000000,348,352.2,342.6,342.6,3802.86,0
+ASRT.US,D,20120927,000000,345.6,350.4,343.2,346.2,2894.4,0
+ASRT.US,D,20120928,000000,343.8,358.8,343.8,354.6,5385,0
+ASRT.US,D,20121001,000000,355.2,360,352.2,360,3776.2,0
+ASRT.US,D,20121002,000000,360,369,354.6,368.4,5492.06,0
+ASRT.US,D,20121003,000000,367.8,379.8,366,371.4,7976.73,0
+ASRT.US,D,20121004,000000,373.8,378,368.4,375,3167,0
+ASRT.US,D,20121005,000000,375,384,369,373.2,4175.73,0
+ASRT.US,D,20121008,000000,372,377.4,369,370.2,3851.46,0
+ASRT.US,D,20121009,000000,370.2,370.2,361.8,363,3367.53,0
+ASRT.US,D,20121010,000000,364.8,366,354.6,361.8,3399.73,0
+ASRT.US,D,20121011,000000,364.2,367.2,356.4,363.6,3155.26,0
+ASRT.US,D,20121012,000000,364.2,365.4,355.2,363,2728.86,0
+ASRT.US,D,20121015,000000,365.4,380.4,364.2,379.2,4668.93,0
+ASRT.US,D,20121016,000000,382.2,385.2,377.1,382.2,5073.26,0
+ASRT.US,D,20121017,000000,382.2,383.145,377.1,382.2,1793.2,0
+ASRT.US,D,20121018,000000,382.8,387,376.2,387,2667.93,0
+ASRT.US,D,20121019,000000,382.8,385.77,369,372.6,4748.2,0
+ASRT.US,D,20121022,000000,370.8,370.8,358.8,362.4,5210.13,0
+ASRT.US,D,20121023,000000,358.2,359.4,347.4,357,4416.46,0
+ASRT.US,D,20121024,000000,360,367.8,350.4,354,2996.26,0
+ASRT.US,D,20121025,000000,356.4,358.2,349.2,354,1724.93,0
+ASRT.US,D,20121026,000000,352.8,354.6,342.6,346.8,2365.8,0
+ASRT.US,D,20121031,000000,346.2,354,333.72,339,5648.66,0
+ASRT.US,D,20121101,000000,338.4,346.2,331.2,343.2,2871.4,0
+ASRT.US,D,20121102,000000,343.8,354,338.4,339,4197.06,0
+ASRT.US,D,20121105,000000,337.8,347.4,337.8,342.6,2876.6,0
+ASRT.US,D,20121106,000000,342,361.8,342,355.8,7547.06,0
+ASRT.US,D,20121107,000000,351,353.4,339,343.2,5331.8,0
+ASRT.US,D,20121108,000000,341.4,344.4,339,341.4,4076.73,0
+ASRT.US,D,20121109,000000,339,345.9,337.8,342.6,2720.8,0
+ASRT.US,D,20121112,000000,343.2,348.6,339.6,340.8,1888.73,0
+ASRT.US,D,20121113,000000,339.6,345.6,336,340.2,2371.93,0
+ASRT.US,D,20121114,000000,340.8,345.54,333.6,336.6,2779,0
+ASRT.US,D,20121115,000000,336.57,336.57,325.2,328.2,2737.06,0
+ASRT.US,D,20121116,000000,324,328.8,321,324.6,3196.66,0
+ASRT.US,D,20121119,000000,327,341.4,327,333,2831.26,0
+ASRT.US,D,20121120,000000,331.2,350.4,331.2,349.8,2705.53,0
+ASRT.US,D,20121121,000000,349.8,354,345.6,349.2,781.2,0
+ASRT.US,D,20121123,000000,351,354,349.8,354,958.333,0
+ASRT.US,D,20121126,000000,353.4,360,350.4,353.4,1340.13,0
+ASRT.US,D,20121127,000000,349.8,362.4,349.8,361.2,3344.4,0
+ASRT.US,D,20121128,000000,350.4,363,350.4,361.8,805.4,0
+ASRT.US,D,20121129,000000,367.2,370.2,360.6,369,2745.2,0
+ASRT.US,D,20121130,000000,370.8,372,360.6,361.2,3550.73,0
+ASRT.US,D,20121203,000000,363,367.2,352.2,361.2,3670.46,0
+ASRT.US,D,20121204,000000,360,363.6,344.4,349.2,5056.93,0
+ASRT.US,D,20121205,000000,351.6,358.8,348.6,350.4,1592.2,0
+ASRT.US,D,20121206,000000,349.2,355.2,340.8,346.8,1903.06,0
+ASRT.US,D,20121207,000000,347.4,354,345.6,347.4,3328.6,0
+ASRT.US,D,20121210,000000,349.2,349.2,337.2,349.2,3126.06,0
+ASRT.US,D,20121211,000000,352.8,360,350.4,356.4,2030.8,0
+ASRT.US,D,20121212,000000,356.4,356.4,347.4,351,3658.26,0
+ASRT.US,D,20121213,000000,350.4,355.8,350.4,351,3143.6,0
+ASRT.US,D,20121214,000000,348.6,352.2,345.6,351,2859.66,0
+ASRT.US,D,20121217,000000,351.6,351.6,342,347.4,2977.4,0
+ASRT.US,D,20121218,000000,348,352.2,345.3,347.4,3820.93,0
+ASRT.US,D,20121219,000000,346.8,354.6,342,344.4,4839,0
+ASRT.US,D,20121220,000000,345,354,337.8,352.8,5476.93,0
+ASRT.US,D,20121221,000000,351,355.2,350.4,351,7364.66,0
+ASRT.US,D,20121224,000000,351,354,342.9,353.4,1002.4,0
+ASRT.US,D,20121226,000000,354.6,357.6,349.8,352.2,2586.13,0
+ASRT.US,D,20121227,000000,352.8,354.6,345,352.8,5443.6,0
+ASRT.US,D,20121228,000000,351,360.6,344.49,360.6,2898.4,0
+ASRT.US,D,20121231,000000,360.63,372.3,360.6,371.4,5606.8,0
+ASRT.US,D,20130102,000000,378.6,385.8,376.2,382.8,5543.33,0
+ASRT.US,D,20130103,000000,384,387,372.6,381.6,2971.86,0
+ASRT.US,D,20130104,000000,383.4,387,380.4,382.8,2924.26,0
+ASRT.US,D,20130107,000000,383.4,385.2,378.6,384,4198.4,0
+ASRT.US,D,20130108,000000,381.6,384.6,381,384.6,4839.26,0
+ASRT.US,D,20130109,000000,380.4,385.2,379.8,384,3675.6,0
+ASRT.US,D,20130110,000000,385.2,385.2,380.4,384,2975.46,0
+ASRT.US,D,20130111,000000,384,393.6,382.2,391.2,4292.46,0
+ASRT.US,D,20130114,000000,391.8,397.2,389.4,390.6,3245.73,0
+ASRT.US,D,20130115,000000,387,388.8,382.2,382.8,4686.33,0
+ASRT.US,D,20130116,000000,382.8,385.2,378.6,379.2,4242.26,0
+ASRT.US,D,20130117,000000,382.2,384.6,374.4,377.4,3499.93,0
+ASRT.US,D,20130118,000000,376.2,379.2,369,375,4186.8,0
+ASRT.US,D,20130122,000000,373.8,379.8,370.8,372.6,2770.2,0
+ASRT.US,D,20130123,000000,372.6,379.2,372.6,375,5474.06,0
+ASRT.US,D,20130124,000000,376.8,381,369.6,372.6,4309.53,0
+ASRT.US,D,20130125,000000,374.4,374.4,366,372.6,3535.73,0
+ASRT.US,D,20130128,000000,373.2,378.6,369,374.4,5995.33,0
+ASRT.US,D,20130129,000000,374.4,379.8,368.4,377.4,5356.4,0
+ASRT.US,D,20130130,000000,382.8,406.2,379.2,395.4,18681.6,0
+ASRT.US,D,20130131,000000,411,429,405.6,420.6,24175.6,0
+ASRT.US,D,20130201,000000,421.8,429,417.6,421.2,12967.2,0
+ASRT.US,D,20130204,000000,420,424.2,414.6,420,11362.2,0
+ASRT.US,D,20130205,000000,423,423.6,415.8,419.4,6145.86,0
+ASRT.US,D,20130206,000000,418.8,419.4,411.75,417.6,3813.2,0
+ASRT.US,D,20130207,000000,418.8,418.8,402.6,406.2,4916.93,0
+ASRT.US,D,20130208,000000,405.6,409.8,401.4,402.6,4539.2,0
+ASRT.US,D,20130211,000000,402,410.4,402,409.2,4752.26,0
+ASRT.US,D,20130212,000000,406.8,409.2,399,402.6,5109.93,0
+ASRT.US,D,20130213,000000,404.4,409.2,397.8,408.6,5885.06,0
+ASRT.US,D,20130214,000000,408,412.2,402,411,3916.4,0
+ASRT.US,D,20130215,000000,411,417.6,407.4,410.4,5812.06,0
+ASRT.US,D,20130219,000000,411,417,403.8,409.8,2899.4,0
+ASRT.US,D,20130220,000000,409.2,420.6,403.2,404.4,8115.33,0
+ASRT.US,D,20130221,000000,421.2,421.2,405,405.6,9464.8,0
+ASRT.US,D,20130222,000000,407.4,407.4,396.6,397.8,8980.93,0
+ASRT.US,D,20130225,000000,393,394.2,369,375.3,14668.8,0
+ASRT.US,D,20130226,000000,378,378,372.6,375,6765.06,0
+ASRT.US,D,20130227,000000,375.6,379.2,362.4,367.8,11263.2,0
+ASRT.US,D,20130228,000000,369,399,367.8,388.2,31020.3,0
+ASRT.US,D,20130301,000000,389.4,396,383.4,391.8,20020,0
+ASRT.US,D,20130304,000000,307.2,366,307.2,353.4,42010.2,0
+ASRT.US,D,20130305,000000,353.4,360,345,357,19364.6,0
+ASRT.US,D,20130306,000000,355.8,361.2,349.8,351.6,7503.93,0
+ASRT.US,D,20130307,000000,354.6,365.4,354.6,359.4,7747.6,0
+ASRT.US,D,20130308,000000,360,360,354,354.3,7122.33,0
+ASRT.US,D,20130311,000000,351.6,360,351.6,354.6,5554.4,0
+ASRT.US,D,20130312,000000,352.8,355.8,348,354,3930,0
+ASRT.US,D,20130313,000000,353.4,358.8,350.4,352.2,4930,0
+ASRT.US,D,20130314,000000,352.2,352.2,345,348,3990.2,0
+ASRT.US,D,20130315,000000,346.8,348,338.4,340.8,8825.13,0
+ASRT.US,D,20130318,000000,335.94,352.2,335.94,350.4,6657.8,0
+ASRT.US,D,20130319,000000,353.4,353.4,340.8,342,4887.93,0
+ASRT.US,D,20130320,000000,343.8,343.8,336.6,337.8,6917.6,0
+ASRT.US,D,20130321,000000,341.4,341.4,333.6,334.2,4558.6,0
+ASRT.US,D,20130322,000000,334.8,345.6,334.8,345.6,5708.66,0
+ASRT.US,D,20130325,000000,345,351,342.6,348.6,6706.8,0
+ASRT.US,D,20130326,000000,349.2,349.8,342,348.6,6139.86,0
+ASRT.US,D,20130327,000000,345.6,352.8,343.2,352.2,5331.66,0
+ASRT.US,D,20130328,000000,353.4,354,345,352.2,8545.33,0
+ASRT.US,D,20130401,000000,349.2,354,330,339.6,9322.6,0
+ASRT.US,D,20130402,000000,339,339,322.8,325.8,12172.2,0
+ASRT.US,D,20130403,000000,325.2,325.8,318,322.8,7644,0
+ASRT.US,D,20130404,000000,322.2,325.8,318.6,325.2,8540.4,0
+ASRT.US,D,20130405,000000,319.2,327,319.2,325.8,5143.33,0
+ASRT.US,D,20130408,000000,329.34,332.1,322.2,325.8,8769.73,0
+ASRT.US,D,20130409,000000,324.6,329.4,324.6,325.2,8017.93,0
+ASRT.US,D,20130410,000000,325.2,328.8,321,324,9031.8,0
+ASRT.US,D,20130411,000000,323.4,324.6,321.6,322.2,6399.2,0
+ASRT.US,D,20130412,000000,321.6,326.4,319.2,324.6,6513.26,0
+ASRT.US,D,20130415,000000,322.2,324.6,314.4,315,9187.26,0
+ASRT.US,D,20130416,000000,316.8,320.4,311.4,315.6,8430.13,0
+ASRT.US,D,20130417,000000,315,321,312,316.8,7597.93,0
+ASRT.US,D,20130418,000000,317.4,331.5,317.4,327,9853.53,0
+ASRT.US,D,20130419,000000,325.8,330.6,321.6,330.6,5366.2,0
+ASRT.US,D,20130422,000000,325.2,336.6,317.4,318.6,4665.73,0
+ASRT.US,D,20130423,000000,318,327,318,327,4644,0
+ASRT.US,D,20130424,000000,325.2,328.8,323.4,325.8,6389.26,0
+ASRT.US,D,20130425,000000,325.2,332.4,325.2,330.6,4322.4,0
+ASRT.US,D,20130426,000000,330,333,324,329.4,6083,0
+ASRT.US,D,20130429,000000,329.4,337.2,329.4,331.8,3410.26,0
+ASRT.US,D,20130430,000000,333,334.2,327,330.6,4401.06,0
+ASRT.US,D,20130501,000000,329.4,330,315.6,317.4,9310.8,0
+ASRT.US,D,20130502,000000,319.8,325.8,318.6,325.2,3803.6,0
+ASRT.US,D,20130503,000000,327,331.8,322.5,324.6,3548.46,0
+ASRT.US,D,20130506,000000,325.8,334.2,322.8,328.2,4043.73,0
+ASRT.US,D,20130507,000000,327.6,329.4,318.9,321,4068.6,0
+ASRT.US,D,20130508,000000,321.6,333.6,320.4,333.6,4557.2,0
+ASRT.US,D,20130509,000000,326.4,330,310.8,312,18148.2,0
+ASRT.US,D,20130510,000000,312.6,316.8,299.4,307.8,20584.7,0
+ASRT.US,D,20130513,000000,318.6,327,316.2,318.6,15267.4,0
+ASRT.US,D,20130514,000000,319.2,322.2,315,320.4,20755.4,0
+ASRT.US,D,20130515,000000,319.2,324,317.4,320.4,15862,0
+ASRT.US,D,20130516,000000,321,329.4,320.4,324,13250.2,0
+ASRT.US,D,20130517,000000,324.6,330.6,318.6,328.8,11235.6,0
+ASRT.US,D,20130520,000000,327,340.8,327,337.8,22449.7,0
+ASRT.US,D,20130521,000000,337.8,344.4,337.2,344.4,8506.46,0
+ASRT.US,D,20130522,000000,344.4,346.8,341.4,342.6,8798.8,0
+ASRT.US,D,20130523,000000,342.6,349.2,339,347.4,6746,0
+ASRT.US,D,20130524,000000,348,355.2,345,353.4,4789.66,0
+ASRT.US,D,20130528,000000,354.6,355.8,343.2,348.6,6500.2,0
+ASRT.US,D,20130529,000000,345.6,349.8,343.8,344.4,3527.66,0
+ASRT.US,D,20130530,000000,344.4,359.4,344.4,356.4,6859.73,0
+ASRT.US,D,20130531,000000,353.4,355.2,344.4,345.6,9768.6,0
+ASRT.US,D,20130603,000000,342.6,371.4,342,360.6,18021.9,0
+ASRT.US,D,20130604,000000,360,363,349.2,355.2,5719.4,0
+ASRT.US,D,20130605,000000,354,357.6,342.6,342.6,4654.73,0
+ASRT.US,D,20130606,000000,342,346.8,342,346.8,4136.26,0
+ASRT.US,D,20130607,000000,346.2,347.1,340.8,345,4378.33,0
+ASRT.US,D,20130610,000000,343.8,349.2,342,345,5475.86,0
+ASRT.US,D,20130611,000000,342,347.4,336.6,339.6,3843.86,0
+ASRT.US,D,20130612,000000,340.8,343.2,334.2,334.2,4988.53,0
+ASRT.US,D,20130613,000000,333,345,330,343.8,8266.46,0
+ASRT.US,D,20130614,000000,342,348,342,345.6,4711.93,0
+ASRT.US,D,20130617,000000,347.4,359.4,347.4,357.6,7564,0
+ASRT.US,D,20130618,000000,355.2,362.4,346.2,362.4,7477.06,0
+ASRT.US,D,20130619,000000,361.2,364.8,348.6,350.4,4832.73,0
+ASRT.US,D,20130620,000000,344.4,349.2,339.6,345.6,4800.53,0
+ASRT.US,D,20130621,000000,345.6,352.8,342.6,352.8,9399.93,0
+ASRT.US,D,20130624,000000,351,357,340.8,342.6,6488.06,0
+ASRT.US,D,20130625,000000,344.4,346.38,335.4,337.8,4943.66,0
+ASRT.US,D,20130626,000000,340.8,347.4,333.3,335.4,3577.6,0
+ASRT.US,D,20130627,000000,338.4,343.2,336.6,342.6,2929.8,0
+ASRT.US,D,20130628,000000,342,344.1,333.6,337.2,7006.06,0
+ASRT.US,D,20130701,000000,339.6,351,338.4,348.6,7602.26,0
+ASRT.US,D,20130702,000000,348,354.6,341.4,346.2,5874,0
+ASRT.US,D,20130703,000000,343.2,357,337.8,356.4,3227.13,0
+ASRT.US,D,20130705,000000,358.2,358.2,339.6,347.4,7743.73,0
+ASRT.US,D,20130708,000000,349.8,355.2,343.2,351.6,3419.13,0
+ASRT.US,D,20130709,000000,351,363.9,345.195,363.6,5993.46,0
+ASRT.US,D,20130710,000000,361.2,370.2,361.2,367.2,3999.4,0
+ASRT.US,D,20130711,000000,370.2,372.6,356.43,372,6593.53,0
+ASRT.US,D,20130712,000000,370.2,372.3,360,368.4,3471.4,0
+ASRT.US,D,20130715,000000,367.2,373.8,364.2,372,4178.8,0
+ASRT.US,D,20130716,000000,370.2,379.2,368.4,374.4,7078.6,0
+ASRT.US,D,20130717,000000,374.4,379.8,371.4,374.4,4798.33,0
+ASRT.US,D,20130718,000000,373.2,375,365.4,370.2,2877.6,0
+ASRT.US,D,20130719,000000,369.6,370.8,361.8,366,4746,0
+ASRT.US,D,20130722,000000,363.6,369.6,361.2,362.4,5489.26,0
+ASRT.US,D,20130723,000000,364.2,369,363,363,2831,0
+ASRT.US,D,20130724,000000,364.2,369.6,359.4,363,3520.86,0
+ASRT.US,D,20130725,000000,362.4,371.4,355.8,368.4,3208.53,0
+ASRT.US,D,20130726,000000,364.8,372,357.3,370.2,2651.93,0
+ASRT.US,D,20130729,000000,372.6,382.2,367.2,379.8,6752.6,0
+ASRT.US,D,20130730,000000,384,384.6,377.1,382.8,5109,0
+ASRT.US,D,20130731,000000,384,399.6,384,391.2,6933.53,0
+ASRT.US,D,20130801,000000,393.6,398.4,390,394.2,5111.2,0
+ASRT.US,D,20130802,000000,393.6,393.6,383.4,391.2,2176.53,0
+ASRT.US,D,20130805,000000,391.8,396,388.8,390.6,2848.66,0
+ASRT.US,D,20130806,000000,390.6,392.4,382.245,388.2,3469.33,0
+ASRT.US,D,20130807,000000,387,390.48,375,386.4,4647.06,0
+ASRT.US,D,20130808,000000,400.2,403.8,387,403.8,13540,0
+ASRT.US,D,20130809,000000,404.4,412.2,399.645,408,6777.46,0
+ASRT.US,D,20130812,000000,407.4,414,403.8,413.4,9396.86,0
+ASRT.US,D,20130813,000000,414,415.2,408,414,4004.26,0
+ASRT.US,D,20130814,000000,414,422.4,412.875,420,6935.66,0
+ASRT.US,D,20130815,000000,415.8,424.8,407.88,408.6,5061.46,0
+ASRT.US,D,20130816,000000,405.6,410.4,397.8,399,6915.06,0
+ASRT.US,D,20130819,000000,399.6,414,399.6,408,3915.93,0
+ASRT.US,D,20130820,000000,409.8,413.4,408,412.8,3666.13,0
+ASRT.US,D,20130821,000000,411.6,420.3,403.92,417,4863.46,0
+ASRT.US,D,20130822,000000,419.4,423.6,416.4,421.2,2520.93,0
+ASRT.US,D,20130823,000000,421.2,432,415.23,432,7253.93,0
+ASRT.US,D,20130826,000000,433.8,442.2,432.6,439.2,7507.93,0
+ASRT.US,D,20130827,000000,436.2,442.8,421.8,426.6,7947.53,0
+ASRT.US,D,20130828,000000,425.4,435.54,421.8,430.2,3720.73,0
+ASRT.US,D,20130829,000000,430.2,438,430.2,436.2,3551.4,0
+ASRT.US,D,20130830,000000,436.2,437.4,423.9,430.2,4905.93,0
+ASRT.US,D,20130903,000000,436.2,444.6,431.1,438.6,5477.2,0
+ASRT.US,D,20130904,000000,438.6,441.6,434.4,441,4469.06,0
+ASRT.US,D,20130905,000000,440.4,448.8,438.6,447,8443.26,0
+ASRT.US,D,20130906,000000,450,450,438.6,441.6,6041.6,0
+ASRT.US,D,20130909,000000,444,447.6,441.6,444,4694.8,0
+ASRT.US,D,20130910,000000,450,454.2,438,450.6,10875.8,0
+ASRT.US,D,20130911,000000,451.2,455.4,445.8,451.2,5164.33,0
+ASRT.US,D,20130912,000000,451.8,459.6,449.4,456.6,9250.26,0
+ASRT.US,D,20130913,000000,459,460.56,444.6,454.8,7147.6,0
+ASRT.US,D,20130916,000000,460.8,462,454.8,459,5977.2,0
+ASRT.US,D,20130917,000000,458.4,461.4,452.4,457.2,5225.13,0
+ASRT.US,D,20130918,000000,457.2,460.8,448.2,457.2,4676.26,0
+ASRT.US,D,20130919,000000,456.6,457.8,445.8,449.4,3748.86,0
+ASRT.US,D,20130920,000000,449.4,453,439.2,449.4,6768.73,0
+ASRT.US,D,20130923,000000,447.6,451.5,446.4,450,3415.53,0
+ASRT.US,D,20130924,000000,450,454.2,442.8,450,3578.33,0
+ASRT.US,D,20130925,000000,450,458.4,441.6,454.2,4551.66,0
+ASRT.US,D,20130926,000000,456.6,459.6,450,452.4,3868.33,0
+ASRT.US,D,20130927,000000,450.6,459.6,450.6,453,2114.46,0
+ASRT.US,D,20130930,000000,450,454.2,442.8,448.2,4966.26,0
+ASRT.US,D,20131001,000000,447.6,464.7,447.6,463.8,6021.8,0
+ASRT.US,D,20131002,000000,463.2,463.8,456,458.4,5860,0
+ASRT.US,D,20131003,000000,459,460.2,449.4,457.2,3510,0
+ASRT.US,D,20131004,000000,456,458.4,448.2,453,2018.33,0
+ASRT.US,D,20131007,000000,451.8,456,444,444.6,4906.66,0
+ASRT.US,D,20131008,000000,444.6,444.6,425.4,429,8233.33,0
+ASRT.US,D,20131009,000000,429,434.4,417,431.4,5468.33,0
+ASRT.US,D,20131010,000000,435,446.1,432.84,443.4,4243.26,0
+ASRT.US,D,20131011,000000,442.8,447,435.6,446.4,2629.06,0
+ASRT.US,D,20131014,000000,446.4,446.4,438,445.2,2941.73,0
+ASRT.US,D,20131015,000000,442.8,445.8,432,436.8,3561.93,0
+ASRT.US,D,20131016,000000,437.4,444.6,429.6,437.4,3278.86,0
+ASRT.US,D,20131017,000000,437.4,447,434.4,445.8,4068.33,0
+ASRT.US,D,20131018,000000,450,450,434.4,439.8,4493.33,0
+ASRT.US,D,20131021,000000,439.8,440.4,430.8,433.8,8163.33,0
+ASRT.US,D,20131022,000000,480,483,457.8,460.2,51083.3,0
+ASRT.US,D,20131023,000000,454.8,466.8,454.2,462.6,11145,0
+ASRT.US,D,20131024,000000,465,465,454.8,458.4,5846.66,0
+ASRT.US,D,20131025,000000,456.6,456.6,449.4,449.4,7600,0
+ASRT.US,D,20131028,000000,447.6,453,444.6,448.2,6065,0
+ASRT.US,D,20131029,000000,447.6,447.6,439.2,441.6,9700,0
+ASRT.US,D,20131030,000000,442.2,442.2,433.8,435.6,8298.33,0
+ASRT.US,D,20131031,000000,433.8,436.8,430.8,432.06,7775.33,0
+ASRT.US,D,20131101,000000,433.2,440.4,430.8,435.6,6850,0
+ASRT.US,D,20131104,000000,436.8,442.8,432,440.4,10028.3,0
+ASRT.US,D,20131105,000000,439.2,447,431.4,445.8,6300.2,0
+ASRT.US,D,20131106,000000,444.6,457.8,437.4,438,14088.3,0
+ASRT.US,D,20131107,000000,441.6,444,426,426,9331.66,0
+ASRT.US,D,20131108,000000,425.4,453,425.4,447,11513.3,0
+ASRT.US,D,20131111,000000,448.2,459,442.8,448.8,9057.8,0
+ASRT.US,D,20131112,000000,447,461.4,444.6,459.6,6038.33,0
+ASRT.US,D,20131113,000000,459,467.13,457.8,463.2,5864,0
+ASRT.US,D,20131114,000000,464.4,471,463.2,468.6,4440,0
+ASRT.US,D,20131115,000000,469.2,475.8,467.4,475.2,7443.33,0
+ASRT.US,D,20131118,000000,475.8,476.4,463.2,466.2,6746.66,0
+ASRT.US,D,20131119,000000,465,482.4,463.8,472.8,9181.86,0
+ASRT.US,D,20131120,000000,475.8,480,466.8,478.8,10255,0
+ASRT.US,D,20131121,000000,480,499.8,477.6,486.6,14088.3,0
+ASRT.US,D,20131122,000000,489,513.6,460.8,513,13428.3,0
+ASRT.US,D,20131125,000000,504,516,499.8,509.4,7943.33,0
+ASRT.US,D,20131126,000000,511.2,515.4,507.6,509.4,5568.33,0
+ASRT.US,D,20131127,000000,508.8,523.8,508.8,522.6,11173.3,0
+ASRT.US,D,20131129,000000,524.4,531,521.4,529.2,4944.2,0
+ASRT.US,D,20131202,000000,503.4,529.2,493.2,518.4,15516.6,0
+ASRT.US,D,20131203,000000,517.2,525,514.8,516.6,6271.66,0
+ASRT.US,D,20131204,000000,513.6,519.6,505.8,513.6,5056.66,0
+ASRT.US,D,20131205,000000,512.4,520.2,507,510,4562.33,0
+ASRT.US,D,20131206,000000,516,521.4,509.4,513,4891.66,0
+ASRT.US,D,20131209,000000,515.4,523.8,511.2,511.8,6915,0
+ASRT.US,D,20131210,000000,510.6,513.6,507,507,4246.66,0
+ASRT.US,D,20131211,000000,509.4,509.4,489.6,490.2,9963.33,0
+ASRT.US,D,20131212,000000,489.6,498,489,490.8,4630.53,0
+ASRT.US,D,20131213,000000,493.2,496.2,484.2,492,6140,0
+ASRT.US,D,20131216,000000,492.6,510,492,508.8,8683.33,0
+ASRT.US,D,20131217,000000,514.2,514.2,498,501,6077.26,0
+ASRT.US,D,20131218,000000,529.8,592.8,523.2,589.2,52816.6,0
+ASRT.US,D,20131219,000000,588,614.4,582.6,591,23085,0
+ASRT.US,D,20131220,000000,594,604.2,594,603,41306.6,0
+ASRT.US,D,20131223,000000,606,616.8,604.2,616.8,12816.6,0
+ASRT.US,D,20131224,000000,619.8,624,610.2,621,5021.13,0
+ASRT.US,D,20131226,000000,622.2,628.2,615,620.4,7663.33,0
+ASRT.US,D,20131227,000000,624,630,612.6,626.4,7145,0
+ASRT.US,D,20131230,000000,628.2,645,624.6,635.4,10293.3,0
+ASRT.US,D,20131231,000000,640.8,646.2,629.4,634.8,10543.3,0
+ASRT.US,D,20140102,000000,630,637.74,612,634.8,9584.93,0
+ASRT.US,D,20140103,000000,632.4,661.14,630,652.2,10162.2,0
+ASRT.US,D,20140106,000000,657.6,661.8,634.2,634.2,6928.33,0
+ASRT.US,D,20140107,000000,638.4,659.4,638.4,657,10273.3,0
+ASRT.US,D,20140108,000000,659.4,668.4,655.2,661.2,11951.6,0
+ASRT.US,D,20140109,000000,665.4,675.6,656.4,672.6,14433.3,0
+ASRT.US,D,20140110,000000,675,693.6,667.2,691.2,17068.3,0
+ASRT.US,D,20140113,000000,692.4,700.8,666.6,673.2,10883.3,0
+ASRT.US,D,20140114,000000,678,684.6,673.8,683.4,7768.33,0
+ASRT.US,D,20140115,000000,688.8,729,683.4,717.6,18423.3,0
+ASRT.US,D,20140116,000000,721.2,724.32,705,722.4,7381.93,0
+ASRT.US,D,20140117,000000,720,753,714.6,731.4,13111.6,0
+ASRT.US,D,20140121,000000,736.8,744,730.8,742.2,12000,0
+ASRT.US,D,20140122,000000,742.2,748.2,717.6,720,18885,0
+ASRT.US,D,20140123,000000,719.4,721.2,690,720,11983.3,0
+ASRT.US,D,20140124,000000,712.2,713.4,679.8,700.8,10985.4,0
+ASRT.US,D,20140127,000000,700.2,702,661.8,681,12330,0
+ASRT.US,D,20140128,000000,684,707.4,682.2,705,15871.6,0
+ASRT.US,D,20140129,000000,719.4,772.8,712.8,714.6,21380,0
+ASRT.US,D,20140130,000000,724.2,745.2,712.8,723,12258.3,0
+ASRT.US,D,20140131,000000,709.8,736.8,700.8,720,9188.86,0
+ASRT.US,D,20140203,000000,719.4,730.8,684.54,689.4,8739.6,0
+ASRT.US,D,20140204,000000,693,702,676.8,691.2,9861.06,0
+ASRT.US,D,20140205,000000,702.6,731.4,690.06,715.8,16566,0
+ASRT.US,D,20140206,000000,720,735.6,715.8,728.4,9280.53,0
+ASRT.US,D,20140207,000000,730.8,737.4,718.2,732,7920.93,0
+ASRT.US,D,20140210,000000,732.6,737.4,722.4,735,5331.8,0
+ASRT.US,D,20140211,000000,736.8,758.64,735,739.2,11283.4,0
+ASRT.US,D,20140212,000000,738,750.6,724.8,747.6,6573.13,0
+ASRT.US,D,20140213,000000,716.4,747,716.4,747,8808.46,0
+ASRT.US,D,20140214,000000,745.2,755.7,734.4,738,7409.06,0
+ASRT.US,D,20140218,000000,735.06,775.2,735.06,761.4,7047.86,0
+ASRT.US,D,20140219,000000,760.8,772.2,752.4,757.8,5971.2,0
+ASRT.US,D,20140220,000000,756.6,772.2,750,771,5018.8,0
+ASRT.US,D,20140221,000000,776.4,786,765,768.6,7706,0
+ASRT.US,D,20140224,000000,771,793.8,769.2,773.4,10447.1,0
+ASRT.US,D,20140225,000000,783,786,759,765,5293.53,0
+ASRT.US,D,20140226,000000,777,780.3,759,777.6,13694.7,0
+ASRT.US,D,20140227,000000,777,777,738,756.6,7808.26,0
+ASRT.US,D,20140228,000000,756,760.8,709.8,723,12720.2,0
+ASRT.US,D,20140303,000000,742.8,828,738,805.8,56857.8,0
+ASRT.US,D,20140304,000000,817.2,851.4,806.4,841.2,173269,0
+ASRT.US,D,20140305,000000,838.2,851.4,825.6,839.4,16946.7,0
+ASRT.US,D,20140306,000000,809.4,840.6,800.4,829.8,13456.5,0
+ASRT.US,D,20140307,000000,838.2,839.4,810.6,822,6043.66,0
+ASRT.US,D,20140310,000000,817.8,822,798.6,813,5790.6,0
+ASRT.US,D,20140311,000000,814.8,818.4,773.4,780.6,11255.4,0
+ASRT.US,D,20140312,000000,834,839.4,792.6,810,20507.3,0
+ASRT.US,D,20140313,000000,864,923.4,828,896.4,73334.4,0
+ASRT.US,D,20140314,000000,870.6,896.4,862.2,879,20465.4,0
+ASRT.US,D,20140317,000000,874.2,891,864,868.2,18296.9,0
+ASRT.US,D,20140318,000000,868.2,890.4,862.8,888.6,15845,0
+ASRT.US,D,20140319,000000,888.6,914.4,886.2,898.8,16248.8,0
+ASRT.US,D,20140320,000000,895.8,911.4,878.4,907.8,14544,0
+ASRT.US,D,20140321,000000,912,916.2,879.6,881.4,23486,0
+ASRT.US,D,20140324,000000,892.2,893.4,805.8,831,20530,0
+ASRT.US,D,20140325,000000,845.4,870,830.1,832.8,11586.6,0
+ASRT.US,D,20140326,000000,840.6,864,814.8,837,11445,0
+ASRT.US,D,20140327,000000,837.6,854.94,807.6,845.4,11841.6,0
+ASRT.US,D,20140328,000000,845.4,883.8,841.8,850.8,15206.8,0
+ASRT.US,D,20140331,000000,856.8,876.6,853.8,870,20889.9,0
+ASRT.US,D,20140401,000000,874.8,891,822,835.8,23648.2,0
+ASRT.US,D,20140402,000000,840,869.4,840,862.2,16826.8,0
+ASRT.US,D,20140403,000000,864.6,868.8,793.8,810.6,16582.9,0
+ASRT.US,D,20140404,000000,816.6,870,777.6,792.6,30806.7,0
+ASRT.US,D,20140407,000000,785.4,827.4,758.4,810,20475,0
+ASRT.US,D,20140408,000000,813.6,850.8,796.2,828,27297,0
+ASRT.US,D,20140409,000000,844.2,870,832.8,843,25087.4,0
+ASRT.US,D,20140410,000000,845.4,855.6,772.2,783,14653,0
+ASRT.US,D,20140411,000000,773.4,844.2,762,777.6,21809.6,0
+ASRT.US,D,20140414,000000,844.2,864,755.4,781.2,27805.5,0
+ASRT.US,D,20140415,000000,795,795,694.2,737.4,28209.2,0
+ASRT.US,D,20140416,000000,739.8,774,728.4,769.8,14136,0
+ASRT.US,D,20140417,000000,775.2,790.8,753.6,772.2,9926,0
+ASRT.US,D,20140421,000000,774,774,747.6,768,8172.93,0
+ASRT.US,D,20140422,000000,780,813,780,811.2,14973.2,0
+ASRT.US,D,20140423,000000,808.8,810.6,782.4,792.6,10622.8,0
+ASRT.US,D,20140424,000000,796.8,860.4,760.8,856.8,22803.5,0
+ASRT.US,D,20140425,000000,839.4,855,802.8,808.2,9981.26,0
+ASRT.US,D,20140428,000000,813.6,825.3,787.2,822.6,12597.2,0
+ASRT.US,D,20140429,000000,834.6,836.4,805.2,808.2,8323.33,0
+ASRT.US,D,20140430,000000,816,842.4,792,840.6,12762,0
+ASRT.US,D,20140501,000000,846.6,856.8,814.2,832.8,18121.7,0
+ASRT.US,D,20140502,000000,832.8,840,828.6,836.4,10371.5,0
+ASRT.US,D,20140505,000000,829.2,844.2,817.8,838.8,8761.33,0
+ASRT.US,D,20140506,000000,838.8,849,832.2,834,16557.6,0
+ASRT.US,D,20140507,000000,835.8,840.6,804,828.6,10373.8,0
+ASRT.US,D,20140508,000000,823.8,834,741.6,751.8,20602,0
+ASRT.US,D,20140509,000000,717.6,726,617.4,634.2,58331.3,0
+ASRT.US,D,20140512,000000,672,769.8,672,720,41278,0
+ASRT.US,D,20140513,000000,718.2,720,672,679.8,19653.9,0
+ASRT.US,D,20140514,000000,678.6,700.2,671.4,673.8,11891,0
+ASRT.US,D,20140515,000000,672,685.8,646.2,655.8,11869.9,0
+ASRT.US,D,20140516,000000,653.4,664.2,639.6,655.8,9105.73,0
+ASRT.US,D,20140519,000000,651.6,675,643.8,658.5,11042.9,0
+ASRT.US,D,20140520,000000,658.8,666,646.2,651.6,12635.1,0
+ASRT.US,D,20140521,000000,652.8,669.6,652.2,666.6,11412.8,0
+ASRT.US,D,20140522,000000,670.8,698.4,664.2,689.4,9960,0
+ASRT.US,D,20140523,000000,691.2,709.8,688.8,691.2,10167.6,0
+ASRT.US,D,20140527,000000,703.2,708.6,693,695.4,10253.8,0
+ASRT.US,D,20140528,000000,711.6,728.4,700.8,726.6,9805.26,0
+ASRT.US,D,20140529,000000,726.6,732.3,705.3,710.4,7186.46,0
+ASRT.US,D,20140530,000000,714,725.4,700.2,715.8,10632.6,0
+ASRT.US,D,20140602,000000,722.4,766.2,715.8,760.8,17030.8,0
+ASRT.US,D,20140603,000000,760.2,764.4,734.1,759.6,16416.6,0
+ASRT.US,D,20140604,000000,751.2,760.8,728.4,731.4,12019.4,0
+ASRT.US,D,20140605,000000,732,762,726,752.4,8244.8,0
+ASRT.US,D,20140606,000000,759.6,760.8,742.2,748.8,6796.2,0
+ASRT.US,D,20140609,000000,759.6,788.4,750.6,774,10050,0
+ASRT.US,D,20140610,000000,768.6,772.8,750,771,7600,0
+ASRT.US,D,20140611,000000,765.6,793.2,758.4,793.2,8083.2,0
+ASRT.US,D,20140612,000000,786,805.2,780.6,792.6,14007.1,0
+ASRT.US,D,20140613,000000,805.8,805.8,792,799.8,11358.2,0
+ASRT.US,D,20140616,000000,795,822.6,767.4,790.2,13499.2,0
+ASRT.US,D,20140617,000000,785.4,798,770.4,780,15425.2,0
+ASRT.US,D,20140618,000000,783.6,809.4,769.8,801,15910.2,0
+ASRT.US,D,20140619,000000,804.6,814.8,778.5,798,8010.6,0
+ASRT.US,D,20140620,000000,798,813.9,792.6,795,55953.4,0
+ASRT.US,D,20140623,000000,795,810,792.6,807.6,11348.2,0
+ASRT.US,D,20140624,000000,810,814.8,784.2,787.8,9655.13,0
+ASRT.US,D,20140625,000000,781.8,813,780,811.8,6451.4,0
+ASRT.US,D,20140626,000000,805.2,810.6,793.2,797.4,5124.4,0
+ASRT.US,D,20140627,000000,791.4,796.8,783.6,793.8,6142.33,0
+ASRT.US,D,20140630,000000,829.8,844.2,827.4,834,39063,0
+ASRT.US,D,20140701,000000,839.4,869.4,834.6,858,144784,0
+ASRT.US,D,20140702,000000,855,856.2,825,846.6,19183.3,0
+ASRT.US,D,20140703,000000,841.2,855.6,840,851.4,5689.13,0
+ASRT.US,D,20140707,000000,844.2,845.4,789,795.6,16991,0
+ASRT.US,D,20140708,000000,795.6,801,772.2,779.4,12620.6,0
+ASRT.US,D,20140709,000000,779.4,806.4,770.4,800.4,9099.93,0
+ASRT.US,D,20140710,000000,805.2,808.5,781.2,804,11323.1,0
+ASRT.US,D,20140711,000000,801.6,802.8,769.8,777.6,8734.26,0
+ASRT.US,D,20140714,000000,788.4,795.6,778.2,784.8,6317.86,0
+ASRT.US,D,20140715,000000,784.2,784.2,725.4,725.4,18538.6,0
+ASRT.US,D,20140716,000000,730.2,733.8,703.2,709.8,15198.8,0
+ASRT.US,D,20140717,000000,703.8,711.6,684.6,691.2,18567.3,0
+ASRT.US,D,20140718,000000,688.8,698.1,680.4,684.6,12777.5,0
+ASRT.US,D,20140721,000000,681,692.4,670.8,687.6,9122.66,0
+ASRT.US,D,20140722,000000,690,715.2,690,703.8,7248.73,0
+ASRT.US,D,20140723,000000,702,718.5,688.2,691.2,14381.5,0
+ASRT.US,D,20140724,000000,703.2,717,687,706.2,11684,0
+ASRT.US,D,20140725,000000,700.8,706.8,691.8,704.4,5808.86,0
+ASRT.US,D,20140728,000000,691.8,701.4,659.4,662.4,14613.4,0
+ASRT.US,D,20140729,000000,666.6,675.6,641.4,641.4,22256.2,0
+ASRT.US,D,20140730,000000,648.6,678,648.6,657,17547,0
+ASRT.US,D,20140731,000000,649.2,655.2,595.8,597,22573.1,0
+ASRT.US,D,20140801,000000,599.4,648.6,591,648,26458,0
+ASRT.US,D,20140804,000000,651,664.2,629.4,660,15183.1,0
+ASRT.US,D,20140805,000000,656.4,682.8,654.6,682.2,15873.3,0
+ASRT.US,D,20140806,000000,673.8,684,654.6,672.6,19151.7,0
+ASRT.US,D,20140807,000000,715.8,754.8,707.4,719.4,25042.7,0
+ASRT.US,D,20140808,000000,723.6,734.4,712.8,720,15367.9,0
+ASRT.US,D,20140811,000000,723.6,758.4,722.4,743.4,10986,0
+ASRT.US,D,20140812,000000,741.6,750.6,732,734.4,14413.7,0
+ASRT.US,D,20140813,000000,736.8,744.6,728.4,741.6,7169.93,0
+ASRT.US,D,20140814,000000,738,747.3,732,741.6,5534.73,0
+ASRT.US,D,20140815,000000,747.6,764.4,734.4,763.8,12255,0
+ASRT.US,D,20140818,000000,773.4,791.4,765,789.6,15791.7,0
+ASRT.US,D,20140819,000000,790.2,906.6,789.6,896.4,106374,0
+ASRT.US,D,20140820,000000,885,903.6,865.2,885,23436.8,0
+ASRT.US,D,20140821,000000,887.4,898.8,868.8,874.2,10260.8,0
+ASRT.US,D,20140822,000000,873.6,893.4,864,888,11903.7,0
+ASRT.US,D,20140825,000000,895.2,914.4,889.2,900.6,19879.2,0
+ASRT.US,D,20140826,000000,900,915,891.6,906,20417.4,0
+ASRT.US,D,20140827,000000,905.4,930.6,898.2,929.4,17909.8,0
+ASRT.US,D,20140828,000000,926.4,928.2,904.38,916.2,10748.2,0
+ASRT.US,D,20140829,000000,920.4,926.4,907.8,921,9067.4,0
+ASRT.US,D,20140902,000000,919.2,930,909,918.6,16096,0
+ASRT.US,D,20140903,000000,884.4,894,826.2,839.4,71426.2,0
+ASRT.US,D,20140904,000000,832.8,845.4,830.4,831.6,62777.2,0
+ASRT.US,D,20140905,000000,831.6,849.9,808.2,837,45575.6,0
+ASRT.US,D,20140908,000000,838.2,849,827.4,838.2,30403.7,0
+ASRT.US,D,20140909,000000,834,854.4,834,847.2,29877.5,0
+ASRT.US,D,20140910,000000,843.6,854.4,830.4,851.4,19346.6,0
+ASRT.US,D,20140911,000000,846.6,881.1,845.46,875.4,38002.6,0
+ASRT.US,D,20140912,000000,879,880.2,859.8,874.2,12181.1,0
+ASRT.US,D,20140915,000000,871.8,876.6,844.8,859.2,10562.4,0
+ASRT.US,D,20140916,000000,856.8,897,855,894.6,18508.2,0
+ASRT.US,D,20140917,000000,894.6,908.1,886.2,901.8,18024.9,0
+ASRT.US,D,20140918,000000,909,911.4,891.6,897.6,14662,0
+ASRT.US,D,20140919,000000,900,907.8,880.2,883.2,35368.2,0
+ASRT.US,D,20140922,000000,880.2,904.2,868.8,901.8,18302.8,0
+ASRT.US,D,20140923,000000,897.6,915,880.8,895.2,17982.1,0
+ASRT.US,D,20140924,000000,894.6,921.6,891.6,916.2,15385,0
+ASRT.US,D,20140925,000000,916.2,916.8,896.4,900.9,16435.4,0
+ASRT.US,D,20140926,000000,907.2,917.7,900.6,912.6,8624,0
+ASRT.US,D,20140929,000000,900,919.2,889.2,913.2,16845.4,0
+ASRT.US,D,20140930,000000,913.2,929.4,906,911.4,23737.6,0
+ASRT.US,D,20141001,000000,908.4,916.2,880.8,909.6,23773,0
+ASRT.US,D,20141002,000000,909.6,924,902.4,913.8,17787.8,0
+ASRT.US,D,20141003,000000,925.8,926.4,912,921,16946,0
+ASRT.US,D,20141006,000000,922.2,927,887.4,888,15709.5,0
+ASRT.US,D,20141007,000000,881.4,894,856.2,875.4,19126.7,0
+ASRT.US,D,20141008,000000,873.6,899.1,850.8,898.8,14127.6,0
+ASRT.US,D,20141009,000000,895.8,900,850.2,850.8,15680.9,0
+ASRT.US,D,20141010,000000,849.6,880.02,841.2,847.8,10903.5,0
+ASRT.US,D,20141013,000000,849.6,880.2,831.6,843,9736.93,0
+ASRT.US,D,20141014,000000,856.2,874.2,835.2,853.2,10022.1,0
+ASRT.US,D,20141015,000000,837,862.8,813,858,11821.8,0
+ASRT.US,D,20141016,000000,852,891,844.2,877.2,13230.6,0
+ASRT.US,D,20141017,000000,891.6,897,862.92,869.4,11480,0
+ASRT.US,D,20141020,000000,864,893.4,864,882.6,8204.53,0
+ASRT.US,D,20141021,000000,895.8,898.2,875.4,891.6,9906.73,0
+ASRT.US,D,20141022,000000,891.6,904.2,882.6,892.8,9381.26,0
+ASRT.US,D,20141023,000000,907.2,942,898.2,913.2,24621.1,0
+ASRT.US,D,20141024,000000,913.2,915,901.8,906,11981.7,0
+ASRT.US,D,20141027,000000,901.8,910.74,889.2,904.8,11429.4,0
+ASRT.US,D,20141028,000000,913.8,929.7,906.6,926.4,14310.8,0
+ASRT.US,D,20141029,000000,930,938.4,911.4,918,10184.8,0
+ASRT.US,D,20141030,000000,915.6,933,909,920.4,12257.5,0
+ASRT.US,D,20141031,000000,942,960,912.6,924,19463.4,0
+ASRT.US,D,20141103,000000,924,940.2,913.8,937.8,24876.1,0
+ASRT.US,D,20141104,000000,939.6,944.4,902.4,919.2,18047.7,0
+ASRT.US,D,20141105,000000,925.8,930,881.4,895.2,14299.2,0
+ASRT.US,D,20141106,000000,913.2,948.6,891,894.6,27596.4,0
+ASRT.US,D,20141107,000000,889.8,894.6,850.2,856.2,23355,0
+ASRT.US,D,20141110,000000,851.4,873,840,873,14578.8,0
+ASRT.US,D,20141111,000000,874.8,874.8,850.2,865.2,9986.2,0
+ASRT.US,D,20141112,000000,858,883.2,857.4,879,10010.8,0
+ASRT.US,D,20141113,000000,882,889.8,876.6,886.8,15470.1,0
+ASRT.US,D,20141114,000000,876,900.6,875.4,900,17012.3,0
+ASRT.US,D,20141117,000000,905.4,930,895.2,919.8,20740.6,0
+ASRT.US,D,20141118,000000,918,930,916.8,924.6,18927.3,0
+ASRT.US,D,20141119,000000,924.6,927.6,909.6,911.4,7907.46,0
+ASRT.US,D,20141120,000000,906.6,919.2,901.8,910.2,7302.73,0
+ASRT.US,D,20141121,000000,926.4,930,907.2,927.6,11713.3,0
+ASRT.US,D,20141124,000000,928.2,940.8,922.2,935.4,14890.8,0
+ASRT.US,D,20141125,000000,935.4,940.8,911.46,931.8,12960.5,0
+ASRT.US,D,20141126,000000,932.4,946.2,927,944.4,9819.53,0
+ASRT.US,D,20141128,000000,934.8,954.6,928.2,929.4,4132.46,0
+ASRT.US,D,20141201,000000,930,936,912,931.8,15021.3,0
+ASRT.US,D,20141202,000000,919.8,964.2,919.8,962.4,22735,0
+ASRT.US,D,20141203,000000,964.8,975,947.4,964.2,11854.8,0
+ASRT.US,D,20141204,000000,963,964.8,943.2,955.2,6862.06,0
+ASRT.US,D,20141205,000000,959.4,968.34,948,962.4,6192.06,0
+ASRT.US,D,20141208,000000,962.4,986.4,947.4,955.2,10491.6,0
+ASRT.US,D,20141209,000000,945.6,990,942.6,982.2,19379,0
+ASRT.US,D,20141210,000000,997.8,998.4,914.4,931.2,20814.9,0
+ASRT.US,D,20141211,000000,931.8,950.34,916.2,925.2,15368.4,0
+ASRT.US,D,20141212,000000,912.6,921,884.4,909,14489.8,0
+ASRT.US,D,20141215,000000,915.6,917.4,882,883.2,16406.5,0
+ASRT.US,D,20141216,000000,867.6,913.2,862.8,885,12970.9,0
+ASRT.US,D,20141217,000000,885,916.2,874.8,915.6,12281.8,0
+ASRT.US,D,20141218,000000,930.6,949.2,921.6,943.2,13481.8,0
+ASRT.US,D,20141219,000000,943.2,976.74,928.5,974.4,27628.1,0
+ASRT.US,D,20141222,000000,973.2,991.8,949.2,963,7288,0
+ASRT.US,D,20141223,000000,966,969,907.2,909.6,11006.1,0
+ASRT.US,D,20141224,000000,913.8,941.4,910.8,932.4,3547.6,0
+ASRT.US,D,20141226,000000,934.8,948,924,941.1,3740.06,0
+ASRT.US,D,20141229,000000,942,945.6,932.4,943.8,2750.6,0
+ASRT.US,D,20141230,000000,943.2,958.2,942.6,946.8,4680.73,0
+ASRT.US,D,20141231,000000,950.4,984,946.2,966.6,13704.8,0
+ASRT.US,D,20150102,000000,970.2,993.6,943.8,963,8285.46,0
+ASRT.US,D,20150105,000000,961.2,979.2,952.2,961.8,9913.93,0
+ASRT.US,D,20150106,000000,965.4,978,924.6,948,10204.7,0
+ASRT.US,D,20150107,000000,953.4,973.2,944.4,973.2,10245.4,0
+ASRT.US,D,20150108,000000,977.4,1039.2,976.2,1034.4,29917.1,0
+ASRT.US,D,20150109,000000,1038.6,1050,1024.8,1038,12884.1,0
+ASRT.US,D,20150112,000000,1050,1069.8,1045.2,1060.2,12536.8,0
+ASRT.US,D,20150113,000000,1072.8,1096.8,1065.6,1086.6,23275.6,0
+ASRT.US,D,20150114,000000,1072.2,1090.8,1063.86,1083,6703.53,0
+ASRT.US,D,20150115,000000,1087.2,1093.8,1054.8,1059,11230,0
+ASRT.US,D,20150116,000000,1140,1214.4,1065.6,1212,105952,0
+ASRT.US,D,20150120,000000,1211.4,1217.4,1113,1130.4,55501.4,0
+ASRT.US,D,20150121,000000,1128,1158.6,1111.2,1132.2,24666.8,0
+ASRT.US,D,20150122,000000,1143.6,1148.4,1056,1137.6,14480.2,0
+ASRT.US,D,20150123,000000,1140,1151.46,1116.12,1123.2,8080.46,0
+ASRT.US,D,20150126,000000,1114.2,1161,1105.8,1156.2,15433.6,0
+ASRT.US,D,20150127,000000,1141.8,1168.2,1136.16,1157.4,9380.93,0
+ASRT.US,D,20150128,000000,1161.6,1172.1,1101,1105.2,16099.7,0
+ASRT.US,D,20150129,000000,1105.2,1135.8,1086.6,1131.6,12692.2,0
+ASRT.US,D,20150130,000000,1122.6,1135.8,1081.2,1096.2,17163.4,0
+ASRT.US,D,20150202,000000,1095.6,1099.2,1060.2,1085.4,10667,0
+ASRT.US,D,20150203,000000,1084.8,1094.4,1054.2,1073.4,10769,0
+ASRT.US,D,20150204,000000,1072.8,1073.4,1035,1056.6,11055.4,0
+ASRT.US,D,20150205,000000,1061.4,1080.6,1057.2,1071.6,9854.4,0
+ASRT.US,D,20150206,000000,1059,1086,1053.6,1066.8,10244.4,0
+ASRT.US,D,20150209,000000,1065.6,1090.2,1053,1057.8,7806.6,0
+ASRT.US,D,20150210,000000,1066.8,1106.4,1062.6,1098.6,10257.4,0
+ASRT.US,D,20150211,000000,1095,1114.8,1071,1110,15634.4,0
+ASRT.US,D,20150212,000000,1123.2,1128.6,1081.2,1090.8,10461.2,0
+ASRT.US,D,20150213,000000,1096.2,1114.2,1081.2,1102.8,13920.9,0
+ASRT.US,D,20150217,000000,1137.6,1150.2,1110.6,1148.4,20580.9,0
+ASRT.US,D,20150218,000000,1140,1178.4,1132.2,1176.6,28067.7,0
+ASRT.US,D,20150219,000000,1173.6,1191,1162.2,1182,16275.6,0
+ASRT.US,D,20150220,000000,1185,1201.8,1174.2,1201.2,17637.6,0
+ASRT.US,D,20150223,000000,1211.4,1237.8,1194,1230,39435.5,0
+ASRT.US,D,20150224,000000,1305,1376.4,1272.6,1362.6,93916.8,0
+ASRT.US,D,20150225,000000,1366.2,1371,1323.66,1351.2,25354.2,0
+ASRT.US,D,20150226,000000,1356,1392,1355.4,1356,28153.9,0
+ASRT.US,D,20150227,000000,1357.8,1370.4,1310.4,1317,27203.6,0
+ASRT.US,D,20150302,000000,1304.4,1384.8,1303.8,1383.6,31560,0
+ASRT.US,D,20150303,000000,1384.2,1418.4,1368,1379.4,49410,0
+ASRT.US,D,20150304,000000,1374,1426.8,1350.6,1419,24043.3,0
+ASRT.US,D,20150305,000000,1432.2,1478.4,1428,1452.6,39745,0
+ASRT.US,D,20150306,000000,1471.2,1471.2,1395.6,1406.4,32096.6,0
+ASRT.US,D,20150309,000000,1410.6,1451.4,1383.6,1448.4,24575,0
+ASRT.US,D,20150310,000000,1429.8,1446.6,1419,1432.8,32028.3,0
+ASRT.US,D,20150311,000000,1437,1470.6,1431.6,1469.4,33181.6,0
+ASRT.US,D,20150312,000000,1470,1500,1456.8,1492.8,19600,0
+ASRT.US,D,20150313,000000,1446,1517.4,1446,1512,59818.3,0
+ASRT.US,D,20150316,000000,1530,1532.4,1474.8,1482,40073.3,0
+ASRT.US,D,20150317,000000,1469.4,1474.8,1431.6,1473,28580,0
+ASRT.US,D,20150318,000000,1467.6,1492.8,1453.8,1483.2,17008.3,0
+ASRT.US,D,20150319,000000,1450.8,1500,1422,1492.2,27938.3,0
+ASRT.US,D,20150320,000000,1513.8,1518,1419,1447.2,60263.3,0
+ASRT.US,D,20150323,000000,1437,1452.6,1413,1427.4,14705,0
+ASRT.US,D,20150324,000000,1428,1481.4,1428,1455.6,13440,0
+ASRT.US,D,20150325,000000,1461,1462.8,1335.6,1339.2,29788.3,0
+ASRT.US,D,20150326,000000,1321.2,1360.2,1272.6,1312.2,31506.6,0
+ASRT.US,D,20150327,000000,1315.2,1371,1314.6,1360.2,16691.6,0
+ASRT.US,D,20150330,000000,1380,1397.4,1356.6,1369.8,12136.6,0
+ASRT.US,D,20150331,000000,1365.6,1375.44,1340.7,1344.6,13803,0
+ASRT.US,D,20150401,000000,1344.6,1357.2,1310.4,1354.8,27621.6,0
+ASRT.US,D,20150402,000000,1353,1361.4,1330.2,1348.2,11405,0
+ASRT.US,D,20150406,000000,1339.2,1384.8,1327.2,1368,15331.6,0
+ASRT.US,D,20150407,000000,1369.2,1416.6,1368,1389.6,22730.2,0
+ASRT.US,D,20150408,000000,1394.4,1482,1390.8,1466.4,42571.6,0
+ASRT.US,D,20150409,000000,1471.2,1485,1419.6,1467.6,34000.4,0
+ASRT.US,D,20150410,000000,1479.6,1495.2,1470,1483.2,13481.6,0
+ASRT.US,D,20150413,000000,1515,1532.4,1498.2,1503.6,23136.6,0
+ASRT.US,D,20150414,000000,1507.2,1549.2,1478.4,1539,24841.6,0
+ASRT.US,D,20150415,000000,1546.8,1602,1531.8,1585.8,40625.8,0
+ASRT.US,D,20150416,000000,1599.6,1634.4,1567.2,1623.6,20902.2,0
+ASRT.US,D,20150417,000000,1607.4,1612.8,1530.6,1558.2,25141.6,0
+ASRT.US,D,20150420,000000,1588.2,1609.8,1566,1603.2,16372.8,0
+ASRT.US,D,20150421,000000,1620,1626.45,1575.6,1589.4,14628.1,0
+ASRT.US,D,20150422,000000,1600.2,1650,1577.4,1628.4,22759.6,0
+ASRT.US,D,20150423,000000,1620,1645.8,1596,1637.4,13286.6,0
+ASRT.US,D,20150424,000000,1646.4,1672.2,1618.05,1658.7,18697.2,0
+ASRT.US,D,20150427,000000,1672.2,1689.6,1531.2,1546.2,36861.6,0
+ASRT.US,D,20150428,000000,1548,1548.6,1469.4,1506.6,31419,0
+ASRT.US,D,20150429,000000,1501.8,1527.6,1468.8,1501.8,19560,0
+ASRT.US,D,20150430,000000,1494.6,1506,1371,1395.6,42641.6,0
+ASRT.US,D,20150501,000000,1408.8,1447.2,1390.8,1431.6,22683.3,0
+ASRT.US,D,20150504,000000,1428.6,1467,1421.4,1433.4,18196.6,0
+ASRT.US,D,20150505,000000,1437,1448.4,1392.6,1401.6,17951.6,0
+ASRT.US,D,20150506,000000,1405.8,1428,1389,1422,18239.4,0
+ASRT.US,D,20150507,000000,1422,1429.74,1388.4,1418.4,17907.9,0
+ASRT.US,D,20150508,000000,1443.6,1475.4,1420.2,1427.4,20841.6,0
+ASRT.US,D,20150511,000000,1432.8,1486.2,1432.8,1464.6,36468.3,0
+ASRT.US,D,20150512,000000,1303.8,1333.8,1175.4,1225.8,170008,0
+ASRT.US,D,20150513,000000,1253.4,1263,1179.6,1194,71844.8,0
+ASRT.US,D,20150514,000000,1200.6,1241.4,1195.8,1201.2,35655,0
+ASRT.US,D,20150515,000000,1205.4,1245.3,1203,1232.4,30707.8,0
+ASRT.US,D,20150518,000000,1233.6,1242,1203,1213.2,24948.5,0
+ASRT.US,D,20150519,000000,1213.2,1267.5,1206,1256.4,28751.4,0
+ASRT.US,D,20150520,000000,1248,1260.6,1204.2,1225.2,27111.6,0
+ASRT.US,D,20150521,000000,1225.8,1231.8,1200.6,1215,16348.3,0
+ASRT.US,D,20150522,000000,1224.6,1256.4,1208.4,1245.6,23751.6,0
+ASRT.US,D,20150526,000000,1232.4,1241.4,1206.6,1235.4,19434.8,0
+ASRT.US,D,20150527,000000,1240.2,1265.4,1225.2,1252.8,19340,0
+ASRT.US,D,20150528,000000,1233,1255.8,1231.2,1242,17426.5,0
+ASRT.US,D,20150529,000000,1239.6,1279.8,1239,1251.6,26478.3,0
+ASRT.US,D,20150601,000000,1269,1291.2,1249.2,1279.8,23565,0
+ASRT.US,D,20150602,000000,1272,1296,1257.6,1294.2,42883.6,0
+ASRT.US,D,20150603,000000,1296,1320,1278,1297.2,18043.3,0
+ASRT.US,D,20150604,000000,1290,1304.4,1275,1284,14843.3,0
+ASRT.US,D,20150605,000000,1279.8,1315.8,1255.2,1313.4,17093.3,0
+ASRT.US,D,20150608,000000,1309.2,1318.8,1288.8,1290,21515,0
+ASRT.US,D,20150609,000000,1292.4,1306.98,1267.8,1288.8,16486.7,0
+ASRT.US,D,20150610,000000,1291.8,1308,1266,1271.4,26314.4,0
+ASRT.US,D,20150611,000000,1278,1305.6,1273.2,1288.2,15427.9,0
+ASRT.US,D,20150612,000000,1287,1287,1233.6,1244.4,18531.6,0
+ASRT.US,D,20150615,000000,1237.2,1252.2,1218,1248.6,11063.3,0
+ASRT.US,D,20150616,000000,1240.8,1278,1239.6,1276.8,18235,0
+ASRT.US,D,20150617,000000,1282.2,1290,1268.4,1276.8,16495,0
+ASRT.US,D,20150618,000000,1283.4,1337.4,1276.8,1335,15073.3,0
+ASRT.US,D,20150619,000000,1339.2,1350,1331.4,1336.2,20463.3,0
+ASRT.US,D,20150622,000000,1348.2,1420.2,1338.6,1407.6,24768.3,0
+ASRT.US,D,20150623,000000,1404.6,1416,1365,1384.8,26195.8,0
+ASRT.US,D,20150624,000000,1386.6,1389,1321.2,1326,24878.3,0
+ASRT.US,D,20150625,000000,1332.6,1339.2,1315.2,1336.2,16236.6,0
+ASRT.US,D,20150626,000000,1344.6,1345.8,1275.6,1281,30183.3,0
+ASRT.US,D,20150629,000000,1260,1282.8,1224.6,1227,18841.6,0
+ASRT.US,D,20150630,000000,1235.4,1293.66,1235.4,1287.6,31652.6,0
+ASRT.US,D,20150701,000000,1302,1309.2,1236,1251.6,27300,0
+ASRT.US,D,20150702,000000,1257,1269,1236,1250.4,10440,0
+ASRT.US,D,20150706,000000,1236,1263,1222.2,1238.4,14230,0
+ASRT.US,D,20150707,000000,1689,1725.6,1621.8,1717.2,333790,0
+ASRT.US,D,20150708,000000,1682.4,1761,1674,1708.8,86670,0
+ASRT.US,D,20150709,000000,1739.4,1745.4,1683,1686.6,56050,0
+ASRT.US,D,20150710,000000,1702.2,1812,1702.2,1808.4,51243.3,0
+ASRT.US,D,20150713,000000,1816.2,1838.4,1792.8,1830.6,29696.6,0
+ASRT.US,D,20150714,000000,1830.6,1870.8,1830,1848.6,31047,0
+ASRT.US,D,20150715,000000,1871.4,1911.6,1844.4,1860.6,28619.6,0
+ASRT.US,D,20150716,000000,1870.2,1897.2,1854,1888.8,23523.3,0
+ASRT.US,D,20150717,000000,1895.4,1957.8,1891.2,1950.6,26045,0
+ASRT.US,D,20150720,000000,1960.8,1992,1940.4,1963.8,44895,0
+ASRT.US,D,20150721,000000,1973.4,2024.4,1971,1996.8,69663.3,0
+ASRT.US,D,20150722,000000,1972.2,1995,1942.8,1962.6,34891.6,0
+ASRT.US,D,20150723,000000,1963.2,1984.8,1953.6,1971,20160,0
+ASRT.US,D,20150724,000000,1970.4,1983,1918.2,1956,29491.6,0
+ASRT.US,D,20150727,000000,1949.4,1961.4,1917,1937.4,30243.3,0
+ASRT.US,D,20150728,000000,1936.8,1990.2,1915.2,1973.4,38220,0
+ASRT.US,D,20150729,000000,1972.8,1985.4,1900.2,1912.2,28013.3,0
+ASRT.US,D,20150730,000000,1918.2,1935,1825.2,1831.8,56970,0
+ASRT.US,D,20150731,000000,1845,1891.2,1839,1890,33690,0
+ASRT.US,D,20150803,000000,1890,1905,1833,1870.2,23357.4,0
+ASRT.US,D,20150804,000000,1883.4,1897.2,1847.4,1848,23748.3,0
+ASRT.US,D,20150805,000000,1857,1878,1836.6,1850.4,8576.66,0
+ASRT.US,D,20150806,000000,1851,1877.4,1747.8,1800.6,20217.8,0
+ASRT.US,D,20150807,000000,1893,1968,1817.4,1967.4,61078.3,0
+ASRT.US,D,20150810,000000,1965,1986.6,1912.8,1914.6,14818.3,0
+ASRT.US,D,20150811,000000,1904.4,1950,1869,1896.6,15053.8,0
+ASRT.US,D,20150812,000000,1888.8,1919.4,1866.6,1899.6,23508.3,0
+ASRT.US,D,20150813,000000,1861.2,1933.2,1842.6,1899,21685,0
+ASRT.US,D,20150814,000000,1894.2,1932.6,1866.6,1890,16455,0
+ASRT.US,D,20150817,000000,1865.4,1907.4,1857,1885.2,23193.3,0
+ASRT.US,D,20150818,000000,1878.6,1929,1875,1911,11533.3,0
+ASRT.US,D,20150819,000000,1908,1929.6,1878,1895.4,11913.3,0
+ASRT.US,D,20150820,000000,1861.2,1882.2,1782,1789.2,20043.3,0
+ASRT.US,D,20150821,000000,1778.4,1797.6,1699.2,1725,38186.6,0
+ASRT.US,D,20150824,000000,1621.2,1693.2,1590.6,1644,43841,0
+ASRT.US,D,20150825,000000,1694.4,1717.2,1635,1644,27505,0
+ASRT.US,D,20150826,000000,1683.6,1705.8,1626.6,1704,13885,0
+ASRT.US,D,20150827,000000,1721.4,1770,1699.8,1728,16141.6,0
+ASRT.US,D,20150828,000000,1709.4,1752,1684.2,1702.8,11328.3,0
+ASRT.US,D,20150831,000000,1689,1704.6,1613.4,1615.8,18765,0
+ASRT.US,D,20150901,000000,1590.6,1629,1560,1564.8,36128.3,0
+ASRT.US,D,20150902,000000,1588.2,1619.4,1549.8,1608.6,16348.3,0
+ASRT.US,D,20150903,000000,1621.8,1636.8,1588.2,1597.2,18450,0
+ASRT.US,D,20150904,000000,1574.4,1610.4,1560.6,1599.6,11470,0
+ASRT.US,D,20150908,000000,1624.8,1654.8,1611,1648.8,30366.6,0
+ASRT.US,D,20150909,000000,1671,1692.6,1624.8,1627.8,13853.3,0
+ASRT.US,D,20150910,000000,1624.8,1662.6,1603.8,1618.8,25226,0
+ASRT.US,D,20150911,000000,1608.6,1659.6,1594.2,1639.8,9481.66,0
+ASRT.US,D,20150914,000000,1642.2,1663.2,1617,1650.6,12865,0
+ASRT.US,D,20150915,000000,1648.8,1677,1639.2,1671,10880,0
+ASRT.US,D,20150916,000000,1676.4,1689,1648.8,1666.2,18926.6,0
+ASRT.US,D,20150917,000000,1659,1728,1654.2,1724.4,26302,0
+ASRT.US,D,20150918,000000,1693.2,1766.4,1686.6,1728,51856.6,0
+ASRT.US,D,20150921,000000,1732.2,1757.4,1624.2,1661.4,16505,0
+ASRT.US,D,20150922,000000,1635.6,1635.6,1444.2,1450.8,41385,0
+ASRT.US,D,20150923,000000,1471.2,1518,1441.8,1445.4,13357.1,0
+ASRT.US,D,20150924,000000,1437,1444.8,1329.6,1339.2,33218.3,0
+ASRT.US,D,20150925,000000,1357.8,1410,1309.2,1365.6,26040,0
+ASRT.US,D,20150928,000000,1338.6,1371.6,1052.4,1063.2,75528.7,0
+ASRT.US,D,20150929,000000,1086,1095,927,930,94086.6,0
+ASRT.US,D,20150930,000000,976.2,1132.2,968.4,1131,73000,0
+ASRT.US,D,20151001,000000,1105.2,1155.6,1086,1154.4,37416.6,0
+ASRT.US,D,20151002,000000,1126.8,1200,1101,1189.2,23355,0
+ASRT.US,D,20151005,000000,1199.4,1219.8,1140.6,1194.6,22706.6,0
+ASRT.US,D,20151006,000000,1188,1191,1093.8,1101,33040,0
+ASRT.US,D,20151007,000000,1115.4,1138.8,1048.2,1126.2,43930.4,0
+ASRT.US,D,20151008,000000,1126.2,1138.8,1075.2,1123.8,18091.6,0
+ASRT.US,D,20151009,000000,1119.6,1158.6,1107.6,1140,13605,0
+ASRT.US,D,20151012,000000,1147.2,1166.4,1120.2,1132.2,12014.7,0
+ASRT.US,D,20151013,000000,1128.6,1191.6,1123.2,1127.4,19320,0
+ASRT.US,D,20151014,000000,1140,1163.4,1102.8,1116.6,9880,0
+ASRT.US,D,20151015,000000,1112.4,1174.8,1085.4,1173.6,23441.6,0
+ASRT.US,D,20151016,000000,1171.8,1237.8,1170,1229.4,16303.3,0
+ASRT.US,D,20151019,000000,1224,1266.6,1209.72,1236,14600,0
+ASRT.US,D,20151020,000000,1237.8,1237.8,997.8,1024.2,83873.3,0
+ASRT.US,D,20151021,000000,1065,1068,931.2,967.2,55636.6,0
+ASRT.US,D,20151022,000000,967.2,984,901.8,924.6,58363.3,0
+ASRT.US,D,20151023,000000,970.2,1020,942,1016.4,48703.3,0
+ASRT.US,D,20151026,000000,1017.6,1059.6,975,1032.6,32551.6,0
+ASRT.US,D,20151027,000000,1019.4,1059,985.2,1006.8,23685,0
+ASRT.US,D,20151028,000000,1009.2,1078.2,998.4,1077,24380,0
+ASRT.US,D,20151029,000000,1075.2,1128,1065,1094.4,28035,0
+ASRT.US,D,20151030,000000,1092,1122,1036.2,1050,28318.3,0
+ASRT.US,D,20151102,000000,1059,1140,1054.2,1133.4,39051.8,0
+ASRT.US,D,20151103,000000,1123.8,1149,1101.6,1138.2,19921.6,0
+ASRT.US,D,20151104,000000,1146.6,1175.4,1132.8,1142.4,18897.2,0
+ASRT.US,D,20151105,000000,1147.8,1154.4,1095,1097.4,16641.6,0
+ASRT.US,D,20151106,000000,1147.2,1230,1060.2,1192.2,45610,0
+ASRT.US,D,20151109,000000,1186.2,1274.4,1182,1206.6,39101.8,0
+ASRT.US,D,20151110,000000,1288.8,1311.6,1214.4,1272.6,57525,0
+ASRT.US,D,20151111,000000,1198.8,1247.4,1140,1194,67813.3,0
+ASRT.US,D,20151112,000000,1191.6,1244.4,1161,1180.8,35013.3,0
+ASRT.US,D,20151113,000000,1174.2,1174.8,1104.6,1121.4,36821.6,0
+ASRT.US,D,20151116,000000,1121.4,1165.2,1083,1163.4,19645,0
+ASRT.US,D,20151117,000000,1164,1182.6,1116,1147.2,19513.3,0
+ASRT.US,D,20151118,000000,1167,1221.6,1155,1188,29495,0
+ASRT.US,D,20151119,000000,1182.6,1228.8,1159.2,1163.4,21951.6,0
+ASRT.US,D,20151120,000000,1118.4,1168.8,1106.4,1108.8,77041.6,0
+ASRT.US,D,20151123,000000,1119,1182.6,1071,1074,63936.6,0
+ASRT.US,D,20151124,000000,1068,1147.2,1044.6,1140,45440,0
+ASRT.US,D,20151125,000000,1128,1147.8,1125.6,1141.2,26890,0
+ASRT.US,D,20151127,000000,1146,1180.8,1126.2,1147.8,10598.3,0
+ASRT.US,D,20151130,000000,1153.2,1190.4,1140.6,1166.4,39010,0
+ASRT.US,D,20151201,000000,1168.2,1180.2,1123.2,1140,56596.8,0
+ASRT.US,D,20151202,000000,1141.2,1176,1117.44,1159.8,29738,0
+ASRT.US,D,20151203,000000,1153.2,1183.2,1074,1089.6,29346.9,0
+ASRT.US,D,20151204,000000,1090.8,1104,1032,1090.2,26566.6,0
+ASRT.US,D,20151207,000000,1092,1098.6,1003.2,1036.2,35398.3,0
+ASRT.US,D,20151208,000000,1018.8,1126.8,1018.8,1125.6,34602,0
+ASRT.US,D,20151209,000000,1117.8,1179,1117.8,1149.6,43118.3,0
+ASRT.US,D,20151210,000000,1149.6,1192.8,1133.4,1184.4,31801.6,0
+ASRT.US,D,20151211,000000,1161,1179.6,1091.4,1108.8,33160,0
+ASRT.US,D,20151214,000000,1114.2,1128,1064.4,1083.6,26657.8,0
+ASRT.US,D,20151215,000000,1098.6,1149,1091.4,1142.4,15991.6,0
+ASRT.US,D,20151216,000000,1153.8,1155,1097.4,1147.8,25510,0
+ASRT.US,D,20151217,000000,1151.4,1164,1124.4,1131,24526.6,0
+ASRT.US,D,20151218,000000,1132.8,1169.4,1132.8,1140,40156.6,0
+ASRT.US,D,20151221,000000,1140,1140,1090.8,1106.4,17681.6,0
+ASRT.US,D,20151222,000000,1112.4,1115.4,1058.4,1089,18256.6,0
+ASRT.US,D,20151223,000000,1093.8,1129.2,1087.8,1126.8,16348.3,0
+ASRT.US,D,20151224,000000,1127.4,1144.8,1124.4,1130.4,7492.4,0
+ASRT.US,D,20151228,000000,1122.6,1135.8,1089.6,1116,12811.7,0
+ASRT.US,D,20151229,000000,1123.2,1132.8,1111.2,1130.4,9491.13,0
+ASRT.US,D,20151230,000000,1122.6,1143,1118.4,1128.6,9269.06,0
+ASRT.US,D,20151231,000000,1124.4,1137.3,1084.2,1088.4,11160.2,0
+ASRT.US,D,20160104,000000,1063.8,1090.8,1050,1089.6,17708.8,0
+ASRT.US,D,20160105,000000,1089,1095.6,1059,1066.8,16672.9,0
+ASRT.US,D,20160106,000000,1047,1072.84,1020,1035.6,15364,0
+ASRT.US,D,20160107,000000,1000.8,1011,934.2,962.4,41917.5,0
+ASRT.US,D,20160108,000000,955.8,988.2,917.4,926.4,26751.5,0
+ASRT.US,D,20160111,000000,936,938.1,855.6,884.4,40053,0
+ASRT.US,D,20160112,000000,901.2,935.4,877.8,904.2,16533.8,0
+ASRT.US,D,20160113,000000,908.4,924,832.8,844.2,21034.6,0
+ASRT.US,D,20160114,000000,853.8,910.8,815.025,897.6,28284.8,0
+ASRT.US,D,20160115,000000,844.8,893.4,828.9,892.8,26130.8,0
+ASRT.US,D,20160119,000000,902.4,914.4,798.6,829.2,34716.6,0
+ASRT.US,D,20160120,000000,807.6,963,796.2,927,43237,0
+ASRT.US,D,20160121,000000,927,965.4,898.8,933.6,24388.5,0
+ASRT.US,D,20160122,000000,969.6,1023.6,943.8,999.6,32869.9,0
+ASRT.US,D,20160125,000000,994.8,1009.8,939,944.4,21244.4,0
+ASRT.US,D,20160126,000000,963.6,1029.6,931.2,1005,32671.3,0
+ASRT.US,D,20160127,000000,990.6,1003.8,903.6,916.8,28242.6,0
+ASRT.US,D,20160128,000000,931.8,942,873.6,909.6,17147.2,0
+ASRT.US,D,20160129,000000,904.8,945.6,897.6,920.4,19224.7,0
+ASRT.US,D,20160201,000000,912,951.6,894.3,939,17337.9,0
+ASRT.US,D,20160202,000000,922.8,974.4,918.6,952.8,28492.7,0
+ASRT.US,D,20160203,000000,961.8,985.5,910.8,976.8,27067.8,0
+ASRT.US,D,20160204,000000,954,1012.8,947.1,1008,27116,0
+ASRT.US,D,20160205,000000,1004.4,1009.2,966,968.4,35121.5,0
+ASRT.US,D,20160208,000000,964.2,979.2,903.6,913.2,25278,0
+ASRT.US,D,20160209,000000,913.2,987.6,895.2,948.6,27439.2,0
+ASRT.US,D,20160210,000000,967.2,979.2,921.6,928.2,32663.7,0
+ASRT.US,D,20160211,000000,909,978,892.2,964.2,22623.8,0
+ASRT.US,D,20160212,000000,984,984,911.4,964.2,26357.9,0
+ASRT.US,D,20160216,000000,978.6,1018.2,972.6,989.4,26984.4,0
+ASRT.US,D,20160217,000000,1003.8,1076.4,985.2,1074.6,27827.2,0
+ASRT.US,D,20160218,000000,1077.6,1097.4,1042.8,1057.8,25891.8,0
+ASRT.US,D,20160219,000000,1045.8,1058.4,1012.2,1047.6,26795,0
+ASRT.US,D,20160222,000000,1060.2,1081.8,1012.8,1035,34903.2,0
+ASRT.US,D,20160223,000000,975.6,1016.4,945.6,1005,64548,0
+ASRT.US,D,20160224,000000,986.4,1032.9,976.8,1026.6,35027.8,0
+ASRT.US,D,20160225,000000,1026.6,1036.8,996,1021.8,25779.6,0
+ASRT.US,D,20160226,000000,1020,1031.4,976.2,981,22567,0
+ASRT.US,D,20160229,000000,973.8,978,912,916.8,30795.4,0
+ASRT.US,D,20160301,000000,926.4,926.4,865.2,891,33991.8,0
+ASRT.US,D,20160302,000000,893.4,930.15,893.4,907.2,25735.6,0
+ASRT.US,D,20160303,000000,907.2,939.6,900.6,931.8,27177.3,0
+ASRT.US,D,20160304,000000,936.6,945,907.2,926.4,13007.1,0
+ASRT.US,D,20160307,000000,919.8,946.2,901.8,930,27668,0
+ASRT.US,D,20160308,000000,924,940.2,867,869.4,20638.5,0
+ASRT.US,D,20160309,000000,874.2,892.2,855.6,877.2,21410.2,0
+ASRT.US,D,20160310,000000,900.6,912,876.6,911.4,35375.7,0
+ASRT.US,D,20160311,000000,928.2,985.8,916.2,973.2,28416,0
+ASRT.US,D,20160314,000000,960,982.2,940.86,974.4,19387.9,0
+ASRT.US,D,20160315,000000,969,975,856.5,859.2,49995.7,0
+ASRT.US,D,20160316,000000,855.6,880.2,837,850.8,33204.7,0
+ASRT.US,D,20160317,000000,849,851.4,792.72,796.8,29610.1,0
+ASRT.US,D,20160318,000000,796.8,811.2,765.6,798,36538.8,0
+ASRT.US,D,20160321,000000,790.2,828.6,778.8,779.4,27936.8,0
+ASRT.US,D,20160322,000000,786.6,832.8,767.4,817.8,35211.8,0
+ASRT.US,D,20160323,000000,821.4,843.6,787.2,788.4,33039.9,0
+ASRT.US,D,20160324,000000,776.4,819,735,798.6,36727.5,0
+ASRT.US,D,20160328,000000,804,813.6,747.3,783,36698.4,0
+ASRT.US,D,20160329,000000,774,832.8,762,829.8,27968,0
+ASRT.US,D,20160330,000000,832.2,841.8,813.9,833.4,23385.7,0
+ASRT.US,D,20160331,000000,831,850.2,826.215,835.8,21100.8,0
+ASRT.US,D,20160401,000000,827.4,865.8,822.3,862.8,13150.2,0
+ASRT.US,D,20160404,000000,862.8,898.8,859.8,863.4,29570.8,0
+ASRT.US,D,20160405,000000,867,868.2,831.6,835.2,48853.4,0
+ASRT.US,D,20160406,000000,837,892.5,814.2,889.8,75321.3,0
+ASRT.US,D,20160407,000000,886.2,925.5,873,900,39098.6,0
+ASRT.US,D,20160408,000000,1032,1084.8,991.2,1017,162862,0
+ASRT.US,D,20160411,000000,1017,1020.24,966,985.8,44569.4,0
+ASRT.US,D,20160412,000000,976.8,976.8,916.8,940.8,53114.3,0
+ASRT.US,D,20160413,000000,961.8,988.8,957.6,981,42298.9,0
+ASRT.US,D,20160414,000000,982.2,991.2,956.4,973.2,17736.9,0
+ASRT.US,D,20160415,000000,969,978,958.2,963.6,15545.6,0
+ASRT.US,D,20160418,000000,954.6,1008,947.4,987.6,17011.4,0
+ASRT.US,D,20160419,000000,1008.6,1010.67,962.4,983.4,27382,0
+ASRT.US,D,20160420,000000,983.4,1018.8,979.2,1007.4,15856.8,0
+ASRT.US,D,20160421,000000,1000.8,1069.2,997.5,1068,30859.1,0
+ASRT.US,D,20160422,000000,1072.8,1083,1039.5,1052.4,17483.5,0
+ASRT.US,D,20160425,000000,1047,1078.2,1040.4,1054.8,15440.6,0
+ASRT.US,D,20160426,000000,1053.6,1059.6,1023.6,1049.4,12111.8,0
+ASRT.US,D,20160427,000000,1045.8,1048.2,1025.4,1041,9107.53,0
+ASRT.US,D,20160428,000000,1039.2,1118.4,1039.2,1093.8,39447.2,0
+ASRT.US,D,20160429,000000,1098,1123.42,1023.6,1042.8,29134.4,0
+ASRT.US,D,20160502,000000,1052.4,1059,1017,1036.2,13636.8,0
+ASRT.US,D,20160503,000000,1033.8,1033.8,997.2,1008,17760.6,0
+ASRT.US,D,20160504,000000,993,1006.2,960.6,992.4,29063.4,0
+ASRT.US,D,20160505,000000,996,1001.4,962.4,969,27570.8,0
+ASRT.US,D,20160506,000000,921,965.4,906.6,930.6,37460.5,0
+ASRT.US,D,20160509,000000,997.8,1087.8,952.8,1071,64369.6,0
+ASRT.US,D,20160510,000000,1069.8,1102.2,1035.6,1093.2,50804.3,0
+ASRT.US,D,20160511,000000,1086.6,1108.8,1056.6,1063.8,33058.9,0
+ASRT.US,D,20160512,000000,1072.8,1073.4,1017,1050.6,38489.9,0
+ASRT.US,D,20160513,000000,1051.2,1104.6,1035.6,1072.2,18956.1,0
+ASRT.US,D,20160516,000000,1079.4,1107.6,1065.6,1102.2,28862.8,0
+ASRT.US,D,20160517,000000,1097.4,1152,1090.86,1130.4,21341.9,0
+ASRT.US,D,20160518,000000,1128.6,1170,1122.6,1149,18145.8,0
+ASRT.US,D,20160519,000000,1145.4,1155,1105.2,1146,14729.2,0
+ASRT.US,D,20160520,000000,1146.6,1196.4,1140.6,1195.2,21536.6,0
+ASRT.US,D,20160523,000000,1188.6,1222.2,1182.3,1188.6,21559.2,0
+ASRT.US,D,20160524,000000,1192.2,1220.4,1178.4,1207.2,26209.8,0
+ASRT.US,D,20160525,000000,1218,1223.4,1183.8,1198.2,27587.2,0
+ASRT.US,D,20160526,000000,1211.4,1220.4,1173.6,1200.6,17230.3,0
+ASRT.US,D,20160527,000000,1212,1243.8,1207.5,1220.4,12901.6,0
+ASRT.US,D,20160531,000000,1225.2,1250.4,1207.2,1225.8,16892.3,0
+ASRT.US,D,20160601,000000,1224.6,1261.2,1210.8,1243.2,23638.4,0
+ASRT.US,D,20160602,000000,1233,1266,1232.7,1253.4,21263.6,0
+ASRT.US,D,20160603,000000,1246.8,1248.9,1196.17,1209.6,18001.5,0
+ASRT.US,D,20160606,000000,1213.8,1252.8,1194.6,1235.4,20263.4,0
+ASRT.US,D,20160607,000000,1228.8,1255.2,1201.56,1225.8,19655.6,0
+ASRT.US,D,20160608,000000,1231.2,1250.4,1211.4,1237.8,11862.4,0
+ASRT.US,D,20160609,000000,1231.2,1260.6,1230.3,1237.8,9672,0
+ASRT.US,D,20160610,000000,1215,1235.4,1181.4,1189.2,11711,0
+ASRT.US,D,20160613,000000,1177.2,1209.6,1167.6,1174.2,11941.4,0
+ASRT.US,D,20160614,000000,1167.6,1201.8,1153.2,1186.2,20725.3,0
+ASRT.US,D,20160615,000000,1195.2,1213.2,1192.2,1195.2,9964.13,0
+ASRT.US,D,20160616,000000,1186.2,1197,1158.6,1194.6,9383,0
+ASRT.US,D,20160617,000000,1199.4,1221.6,1158,1162.8,16077,0
+ASRT.US,D,20160620,000000,1170,1198.8,1166.7,1172.4,7811.33,0
+ASRT.US,D,20160621,000000,1171.8,1171.8,1137.6,1159.8,7365.8,0
+ASRT.US,D,20160622,000000,1156.8,1183.2,1135.8,1147.8,8053.33,0
+ASRT.US,D,20160623,000000,1161,1182.6,1157.4,1180.2,10290.3,0
+ASRT.US,D,20160624,000000,1119,1158.6,1086,1132.8,11057,0
+ASRT.US,D,20160627,000000,1119,1129.5,1062.6,1089,26171.7,0
+ASRT.US,D,20160628,000000,1104.6,1160.1,1104.6,1153.8,22999.6,0
+ASRT.US,D,20160629,000000,1171.2,1183.8,1146,1165.2,33501,0
+ASRT.US,D,20160630,000000,1155,1179.6,1111.8,1177.2,29776.3,0
+ASRT.US,D,20160701,000000,1182,1214.4,1173.07,1190.4,7562.73,0
+ASRT.US,D,20160705,000000,1188.6,1208.4,1164,1189.2,17261.4,0
+ASRT.US,D,20160706,000000,1185.6,1239.6,1169.4,1232.4,23190.7,0
+ASRT.US,D,20160707,000000,1195.2,1221,1121.7,1125.6,40226.8,0
+ASRT.US,D,20160708,000000,1126.2,1137.6,1121.4,1126.2,22595.4,0
+ASRT.US,D,20160711,000000,1122.6,1165.2,1122,1141.2,17300.8,0
+ASRT.US,D,20160712,000000,1151.4,1163.22,1129.5,1142.4,15059,0
+ASRT.US,D,20160713,000000,1147.8,1158,1111.2,1113,14015.6,0
+ASRT.US,D,20160714,000000,1131.6,1141.2,1109.4,1135.8,10805.4,0
+ASRT.US,D,20160715,000000,1140.6,1154.4,1125.6,1128.6,8455.4,0
+ASRT.US,D,20160718,000000,1132.2,1192.8,1117.2,1156.8,40446.2,0
+ASRT.US,D,20160719,000000,1149.6,1171.8,1109.44,1126.2,11826,0
+ASRT.US,D,20160720,000000,1136.4,1160.4,1136.2,1158.6,9180.8,0
+ASRT.US,D,20160721,000000,1169.4,1188.9,1151.1,1154.4,12465.3,0
+ASRT.US,D,20160722,000000,1155,1156.2,1135.8,1140,9058.4,0
+ASRT.US,D,20160725,000000,1132.8,1157.4,1132.8,1142.4,10389.1,0
+ASRT.US,D,20160726,000000,1131,1156.8,1126.2,1144.2,7447.06,0
+ASRT.US,D,20160727,000000,1117.2,1146,1096.8,1122,18902,0
+ASRT.US,D,20160728,000000,1124.4,1162.2,1124.4,1155,12125.6,0
+ASRT.US,D,20160729,000000,1162.2,1164,1135.2,1138.2,9434.2,0
+ASRT.US,D,20160801,000000,1137,1174.2,1126.2,1159.2,17057.4,0
+ASRT.US,D,20160802,000000,1162.2,1169.4,1140.6,1155.6,7007.53,0
+ASRT.US,D,20160803,000000,1147.2,1174.8,1145.4,1171.8,14425.9,0
+ASRT.US,D,20160804,000000,1149,1287.6,1149,1219.8,63543.8,0
+ASRT.US,D,20160805,000000,1230.6,1277.4,1229.1,1270.2,24352,0
+ASRT.US,D,20160808,000000,1282.8,1314,1265.4,1273.8,17943.4,0
+ASRT.US,D,20160809,000000,1272.6,1321.2,1244.25,1289.4,18365.4,0
+ASRT.US,D,20160810,000000,1284,1288.2,1227.6,1267.2,13708.6,0
+ASRT.US,D,20160811,000000,1277.4,1304.4,1264.5,1288.8,10567.2,0
+ASRT.US,D,20160812,000000,1291.2,1301.4,1270.8,1288.8,10982,0
+ASRT.US,D,20160815,000000,1297.2,1301.4,1279.8,1287,12894.5,0
+ASRT.US,D,20160816,000000,1285.2,1292.4,1267.8,1275.3,16074.8,0
+ASRT.US,D,20160817,000000,1279.2,1281,1233.6,1237.2,6313.4,0
+ASRT.US,D,20160818,000000,1238.4,1260,1219.2,1234.2,14631.7,0
+ASRT.US,D,20160819,000000,1230,1250.4,1218,1243.8,13569.8,0
+ASRT.US,D,20160822,000000,1239,1257.6,1226.4,1256.4,13651.5,0
+ASRT.US,D,20160823,000000,1258.8,1285.8,1255.2,1273.8,6829.13,0
+ASRT.US,D,20160824,000000,1278.6,1330.2,1241.4,1241.4,24754.5,0
+ASRT.US,D,20160825,000000,1242,1254.3,1177.2,1186.2,15454.2,0
+ASRT.US,D,20160826,000000,1185,1209,1167,1182,12812.5,0
+ASRT.US,D,20160829,000000,1188.6,1205.4,1162.2,1170.6,8750.86,0
+ASRT.US,D,20160830,000000,1167.6,1207.8,1158,1202.7,10039.3,0
+ASRT.US,D,20160831,000000,1198.8,1219.2,1186.8,1217.4,15329.3,0
+ASRT.US,D,20160901,000000,1217.4,1237.2,1198.8,1236,8163.26,0
+ASRT.US,D,20160902,000000,1237.8,1257.6,1222.2,1255.8,12382.2,0
+ASRT.US,D,20160906,000000,1256.4,1275.6,1253.4,1265.4,8179.46,0
+ASRT.US,D,20160907,000000,1272.6,1311,1270.11,1308,13080.4,0
+ASRT.US,D,20160908,000000,1308.6,1356,1297.2,1346.1,11649.2,0
+ASRT.US,D,20160909,000000,1336.2,1344.6,1316.4,1317,16399.4,0
+ASRT.US,D,20160912,000000,1311,1320.6,1297.72,1311.6,19015,0
+ASRT.US,D,20160913,000000,1303.2,1303.8,1267.2,1282.8,20020.9,0
+ASRT.US,D,20160914,000000,1285.2,1289.4,1242.3,1251,20485.4,0
+ASRT.US,D,20160915,000000,1258.8,1307.4,1240.8,1274.4,56010.6,0
+ASRT.US,D,20160916,000000,1439.4,1467,1359.6,1460.4,138330,0
+ASRT.US,D,20160919,000000,1470,1493.4,1404.6,1451.4,22164.8,0
+ASRT.US,D,20160920,000000,1465.2,1485.6,1443.9,1453.2,17001.2,0
+ASRT.US,D,20160921,000000,1464,1501.8,1457.4,1488.6,25374.3,0
+ASRT.US,D,20160922,000000,1504.8,1522.2,1485,1518,19041.2,0
+ASRT.US,D,20160923,000000,1524,1530,1467.6,1470,19740.5,0
+ASRT.US,D,20160926,000000,1464,1482,1440.6,1452,23469.2,0
+ASRT.US,D,20160927,000000,1451.4,1472.4,1428,1464,31354.2,0
+ASRT.US,D,20160928,000000,1464,1478.4,1437,1471.8,28485.1,0
+ASRT.US,D,20160929,000000,1458,1471.8,1411.2,1433.4,33915.7,0
+ASRT.US,D,20160930,000000,1434,1621.2,1412.58,1498.2,23334.2,0
+ASRT.US,D,20161003,000000,1530,1537.2,1483.8,1534.8,42347.9,0
+ASRT.US,D,20161004,000000,1503,1545,1500,1521.6,61350.4,0
+ASRT.US,D,20161005,000000,1531.2,1590,1529.4,1560.6,48894,0
+ASRT.US,D,20161006,000000,1555.2,1569,1511.4,1528.2,13096.8,0
+ASRT.US,D,20161007,000000,1525.2,1534.8,1484.7,1512,11984.4,0
+ASRT.US,D,20161010,000000,1516.2,1564.8,1515,1545,15434.6,0
+ASRT.US,D,20161011,000000,1550.4,1566.6,1504.2,1519.2,21194.6,0
+ASRT.US,D,20161012,000000,1519.2,1532.4,1470,1476,9994.86,0
+ASRT.US,D,20161013,000000,1458,1479.6,1432.2,1461,20945.2,0
+ASRT.US,D,20161014,000000,1456.8,1465.2,1440,1445.4,8064.93,0
+ASRT.US,D,20161017,000000,1440,1450.2,1419,1429.8,9324.8,0
+ASRT.US,D,20161018,000000,1456.2,1470,1410.6,1446,40670.6,0
+ASRT.US,D,20161019,000000,1449,1461,1412.4,1413,10031.6,0
+ASRT.US,D,20161020,000000,1415.4,1441.2,1415.4,1436.4,15411.5,0
+ASRT.US,D,20161021,000000,1420.8,1445.4,1414.8,1426.2,10812.2,0
+ASRT.US,D,20161024,000000,1431,1440,1398,1403.4,9129.13,0
+ASRT.US,D,20161025,000000,1395.6,1416,1387.2,1395.6,9357.73,0
+ASRT.US,D,20161026,000000,1390.2,1414.2,1377,1392.6,11865.6,0
+ASRT.US,D,20161027,000000,1410,1413,1383.6,1387.2,10828.1,0
+ASRT.US,D,20161028,000000,1377,1384.2,1343.4,1347,20104.8,0
+ASRT.US,D,20161031,000000,1344.6,1367.4,1339.2,1341.6,17676.5,0
+ASRT.US,D,20161101,000000,1340.4,1369.8,1326,1356.6,12557.4,0
+ASRT.US,D,20161102,000000,1356.6,1387.2,1348.2,1348.8,26351,0
+ASRT.US,D,20161103,000000,1440,1440,1287,1309.2,75749.7,0
+ASRT.US,D,20161104,000000,1305.6,1395.6,1296.06,1359.6,93123.8,0
+ASRT.US,D,20161107,000000,1380.6,1397.4,1350.6,1373.4,39563.2,0
+ASRT.US,D,20161108,000000,1152.6,1191,1045.2,1140,175749,0
+ASRT.US,D,20161109,000000,1170.6,1206,1139.7,1185.6,67376.4,0
+ASRT.US,D,20161110,000000,1200.6,1240.8,1195.2,1228.2,31138.4,0
+ASRT.US,D,20161111,000000,1227,1263.6,1203.6,1250.4,21601.2,0
+ASRT.US,D,20161114,000000,1250.4,1290.6,1244.4,1288.8,25577.1,0
+ASRT.US,D,20161115,000000,1268.4,1293.33,1257.6,1288.2,14769,0
+ASRT.US,D,20161116,000000,1275,1291.2,1235.4,1240.8,13074.5,0
+ASRT.US,D,20161117,000000,1252.8,1273.8,1221,1233,17644.4,0
+ASRT.US,D,20161118,000000,1242.6,1242.6,1216.8,1228.2,12200,0
+ASRT.US,D,20161121,000000,1224,1244.4,1212,1228.2,11665.7,0
+ASRT.US,D,20161122,000000,1096.2,1241.4,1096.2,1207.8,19147.9,0
+ASRT.US,D,20161123,000000,1216.8,1236,1180.8,1219.2,17143.8,0
+ASRT.US,D,20161125,000000,1218,1227,1189.8,1223.4,4650.86,0
+ASRT.US,D,20161128,000000,1222.2,1244.4,1182.6,1186.2,12539,0
+ASRT.US,D,20161129,000000,1189.8,1203.6,1164,1183.8,13576.7,0
+ASRT.US,D,20161130,000000,1182,1192.8,1116.6,1146,26703.6,0
+ASRT.US,D,20161201,000000,1140,1146,1105.2,1113,15542.4,0
+ASRT.US,D,20161202,000000,1108.2,1152,1106.4,1136.4,17165.9,0
+ASRT.US,D,20161205,000000,1133.4,1185,1116.6,1171.8,17943.1,0
+ASRT.US,D,20161206,000000,1204.8,1208.4,1154.4,1198.8,31559,0
+ASRT.US,D,20161207,000000,1173,1276.2,1129.2,1194.6,45068.5,0
+ASRT.US,D,20161208,000000,1200,1215,1183.5,1203,17467.2,0
+ASRT.US,D,20161209,000000,1208.4,1229.4,1200,1212,18460.2,0
+ASRT.US,D,20161212,000000,1143,1152,1064.4,1087.8,69819.6,0
+ASRT.US,D,20161213,000000,1090.2,1125.6,1085.4,1120.2,24725.9,0
+ASRT.US,D,20161214,000000,1114.8,1138.2,1091.4,1102.2,23489.3,0
+ASRT.US,D,20161215,000000,1110,1125,1089.6,1102.2,10561.4,0
+ASRT.US,D,20161216,000000,1107,1126.2,1100.4,1114.2,21219.6,0
+ASRT.US,D,20161219,000000,1113,1132.8,1087.8,1092.6,23362.2,0
+ASRT.US,D,20161220,000000,1100.4,1110,1072.8,1075.8,26349.4,0
+ASRT.US,D,20161221,000000,1083,1097.4,1069.2,1079.4,24863.3,0
+ASRT.US,D,20161222,000000,1083,1088.4,1072.2,1079.4,16396.8,0
+ASRT.US,D,20161223,000000,1076.4,1109.4,1074,1109.4,11889.6,0
+ASRT.US,D,20161227,000000,1109.4,1130.4,1093.8,1094.4,6926.6,0
+ASRT.US,D,20161228,000000,1090.8,1094.4,1072.8,1076.4,10648.2,0
+ASRT.US,D,20161229,000000,1072.2,1077,1047.6,1055.4,22721.6,0
+ASRT.US,D,20161230,000000,1063.8,1082.4,1052.23,1081.2,17446.8,0
+ASRT.US,D,20170103,000000,1209,1225.26,1143,1220.4,104713,0
+ASRT.US,D,20170104,000000,1236,1282.8,1230,1278.6,62306.5,0
+ASRT.US,D,20170105,000000,1266,1272,1243.8,1255.2,24522.1,0
+ASRT.US,D,20170106,000000,1266,1276.2,1134.6,1150.2,77127.3,0
+ASRT.US,D,20170109,000000,1149,1173.72,1137.6,1150.8,16973.8,0
+ASRT.US,D,20170110,000000,1148.4,1149,1111.8,1137.6,21807.4,0
+ASRT.US,D,20170111,000000,1137,1157.4,1116,1133.7,13758.6,0
+ASRT.US,D,20170112,000000,1125,1140,1110,1128.6,12327.9,0
+ASRT.US,D,20170113,000000,1134.6,1144.2,1123.8,1132.8,12739,0
+ASRT.US,D,20170117,000000,1124.4,1124.4,1101.6,1107.6,13138.6,0
+ASRT.US,D,20170118,000000,1105.8,1125.96,1087.2,1108.8,12812.8,0
+ASRT.US,D,20170119,000000,1108.8,1111.8,1080.6,1083,10903.7,0
+ASRT.US,D,20170120,000000,1080.6,1096.2,1065.6,1067.4,27077.9,0
+ASRT.US,D,20170123,000000,1106.4,1118.4,1059,1110,28720.1,0
+ASRT.US,D,20170124,000000,1109.4,1110.6,1074,1077.6,13512.6,0
+ASRT.US,D,20170125,000000,1075.8,1087.2,1067.4,1085.4,11800.2,0
+ASRT.US,D,20170126,000000,1089,1096.8,1072.8,1088.4,12939.9,0
+ASRT.US,D,20170127,000000,1090.8,1096.2,1072.2,1077.6,9278.46,0
+ASRT.US,D,20170130,000000,1077,1083.6,1050,1064.4,10453.8,0
+ASRT.US,D,20170131,000000,1054.2,1088.4,1041,1085.4,20217.4,0
+ASRT.US,D,20170201,000000,1092,1093.8,1070.4,1073.4,20240.4,0
+ASRT.US,D,20170202,000000,1072.2,1095,1059,1078.2,14952.2,0
+ASRT.US,D,20170203,000000,1083.6,1103.92,1072.2,1090.8,12517.2,0
+ASRT.US,D,20170206,000000,1083,1096.8,1068.6,1080.6,16558.7,0
+ASRT.US,D,20170207,000000,1085.4,1085.4,1011.6,1023,35828.6,0
+ASRT.US,D,20170208,000000,1014,1054.2,994.8,1025.4,30499.2,0
+ASRT.US,D,20170209,000000,1024.2,1043.4,1016.7,1018.2,17892,0
+ASRT.US,D,20170210,000000,1012.2,1013.4,987,995.4,31120,0
+ASRT.US,D,20170213,000000,1003.2,1023.6,994.2,1020,17550.4,0
+ASRT.US,D,20170214,000000,986.4,1008,963,1000.8,23862.4,0
+ASRT.US,D,20170215,000000,999.6,1016.4,996,1005,21058.4,0
+ASRT.US,D,20170216,000000,1008.6,1015.8,994.2,1011,15963.3,0
+ASRT.US,D,20170217,000000,1007.4,1007.4,974.4,988.2,18617.6,0
+ASRT.US,D,20170221,000000,978.6,996,938.4,946.2,56200.6,0
+ASRT.US,D,20170222,000000,1071,1071,990.6,1035,76273.8,0
+ASRT.US,D,20170223,000000,1029.6,1038.3,1003.8,1009.8,24552.3,0
+ASRT.US,D,20170224,000000,997.8,1003.8,970.8,979.2,28327.8,0
+ASRT.US,D,20170227,000000,973.2,994.8,961.8,994.5,28921.5,0
+ASRT.US,D,20170228,000000,991.2,992.4,970.8,983.1,21206.9,0
+ASRT.US,D,20170301,000000,986.4,997.2,969,970.2,14638,0
+ASRT.US,D,20170302,000000,968.4,984,950.4,952.2,22893.8,0
+ASRT.US,D,20170303,000000,950.4,968.1,942.6,956.4,21288.4,0
+ASRT.US,D,20170306,000000,954.6,960.6,927,930,16369.6,0
+ASRT.US,D,20170307,000000,918.6,933.6,897.6,910.8,21234.6,0
+ASRT.US,D,20170308,000000,914.4,944.4,914.4,928.8,19348.2,0
+ASRT.US,D,20170309,000000,930.6,946.2,922.8,930,18228,0
+ASRT.US,D,20170310,000000,934.8,945,928.8,944.4,11212.4,0
+ASRT.US,D,20170313,000000,952.8,960.6,943.2,954.6,13606.5,0
+ASRT.US,D,20170314,000000,948.6,953.4,930.6,942.6,9694.66,0
+ASRT.US,D,20170315,000000,944.4,971.7,936,969.6,14921,0
+ASRT.US,D,20170316,000000,969,977.265,954.6,966.6,12209.8,0
+ASRT.US,D,20170317,000000,963.6,965.4,941.4,946.8,21259,0
+ASRT.US,D,20170320,000000,946.2,956.175,943.2,944.7,15090.2,0
+ASRT.US,D,20170321,000000,945,963,897.6,906,16189.3,0
+ASRT.US,D,20170322,000000,906,909.6,881.4,897,15111.7,0
+ASRT.US,D,20170323,000000,897,907.8,885,890.4,11827.2,0
+ASRT.US,D,20170324,000000,890.4,905.4,885,893.4,8006.8,0
+ASRT.US,D,20170327,000000,891.6,904.47,882.6,894,16174,0
+ASRT.US,D,20170328,000000,888,890.4,847.8,853.8,26433,0
+ASRT.US,D,20170329,000000,817.8,852.6,810.6,827.4,83023.5,0
+ASRT.US,D,20170330,000000,828,834,764.4,769.2,50349.8,0
+ASRT.US,D,20170331,000000,789,796.2,752.4,753,42241.3,0
+ASRT.US,D,20170403,000000,751.2,753,732,743.4,30499.8,0
+ASRT.US,D,20170404,000000,743.4,763.2,741.6,758.4,26538.2,0
+ASRT.US,D,20170405,000000,758.4,770.4,714.6,715.2,26998,0
+ASRT.US,D,20170406,000000,715.2,733.8,709.8,719.1,14041.6,0
+ASRT.US,D,20170407,000000,726,834,726,825,106874,0
+ASRT.US,D,20170410,000000,832.8,832.8,774.6,784.2,48367.2,0
+ASRT.US,D,20170411,000000,780,780,756,759.6,32859.9,0
+ASRT.US,D,20170412,000000,760.2,772.2,748.8,760.8,13546.2,0
+ASRT.US,D,20170413,000000,760.8,767.4,746.4,761.4,24871.5,0
+ASRT.US,D,20170417,000000,760.8,766.8,730.8,732,17090.7,0
+ASRT.US,D,20170418,000000,729.6,730.8,709.71,722.4,20268.2,0
+ASRT.US,D,20170419,000000,723.6,727.2,711,712.2,19295.9,0
+ASRT.US,D,20170420,000000,713.4,717,702.9,703.2,10140.8,0
+ASRT.US,D,20170421,000000,702,707.4,680.4,682.2,18997,0
+ASRT.US,D,20170424,000000,688.2,705,682.2,694.2,18944.8,0
+ASRT.US,D,20170425,000000,697.2,713.4,694.8,700.8,17725.8,0
+ASRT.US,D,20170426,000000,702,749.4,700.2,739.8,35354.8,0
+ASRT.US,D,20170427,000000,741,741,723,729,13799.6,0
+ASRT.US,D,20170428,000000,729,740.4,712.8,719.4,11333.9,0
+ASRT.US,D,20170501,000000,721.2,728.13,694.86,696.6,16917.9,0
+ASRT.US,D,20170502,000000,696.6,701.4,678,684,15677.5,0
+ASRT.US,D,20170503,000000,685.2,685.2,657.21,666.6,22937.6,0
+ASRT.US,D,20170504,000000,666.6,683.4,665.4,669,21664.5,0
+ASRT.US,D,20170505,000000,667.8,681.6,660,681,14755.2,0
+ASRT.US,D,20170508,000000,677.4,677.4,645,649.8,31487.9,0
+ASRT.US,D,20170509,000000,649.2,660,639,657.6,36146.9,0
+ASRT.US,D,20170510,000000,573,672,570,664.8,87530.4,0
+ASRT.US,D,20170511,000000,661.2,738,652.2,697.8,54619,0
+ASRT.US,D,20170512,000000,698.4,718.5,675,708,34118.3,0
+ASRT.US,D,20170515,000000,703.2,713.4,687,705.6,27437.2,0
+ASRT.US,D,20170516,000000,708,708,670.8,671.4,19184,0
+ASRT.US,D,20170517,000000,666,666.6,643.5,649.2,25678.8,0
+ASRT.US,D,20170518,000000,648,659.955,609.6,612,33337.2,0
+ASRT.US,D,20170519,000000,615,627,606.6,609,19873,0
+ASRT.US,D,20170522,000000,608.4,613.2,592.2,598.2,19593.3,0
+ASRT.US,D,20170523,000000,598.8,614.7,594.6,606,24085.6,0
+ASRT.US,D,20170524,000000,607.8,639.3,600.6,637.8,30677.5,0
+ASRT.US,D,20170525,000000,636.6,646.14,610.8,623.4,22607.6,0
+ASRT.US,D,20170526,000000,618.6,637.2,600.6,612.6,33699.2,0
+ASRT.US,D,20170530,000000,610.2,610.2,590.4,594.6,36349.4,0
+ASRT.US,D,20170531,000000,597,630.6,589.2,628.8,82355.1,0
+ASRT.US,D,20170601,000000,631.8,652.2,624.6,639.6,20596.5,0
+ASRT.US,D,20170602,000000,640.2,642.6,621,635.4,17252.9,0
+ASRT.US,D,20170605,000000,632.4,641.4,616.8,632.4,15425.8,0
+ASRT.US,D,20170606,000000,631.8,640.8,624,627,19280.1,0
+ASRT.US,D,20170607,000000,629.4,634.2,621,621.6,17398,0
+ASRT.US,D,20170608,000000,624.6,637.8,623.4,629.4,12883.3,0
+ASRT.US,D,20170609,000000,627,627,594,596.4,34479.2,0
+ASRT.US,D,20170612,000000,595.8,607.2,585.3,590.4,25226.2,0
+ASRT.US,D,20170613,000000,593.4,597,562.8,586.8,53404.6,0
+ASRT.US,D,20170614,000000,589.8,597,574.2,585,31825,0
+ASRT.US,D,20170615,000000,580.2,595.8,571.2,589.2,32939.3,0
+ASRT.US,D,20170616,000000,585.6,588.6,565.2,570,35626.8,0
+ASRT.US,D,20170619,000000,573.6,597.3,573.6,589.2,39417.6,0
+ASRT.US,D,20170620,000000,591.6,616.8,587.4,595.8,37745.1,0
+ASRT.US,D,20170621,000000,598.8,649.2,598.2,642.6,25947,0
+ASRT.US,D,20170622,000000,645,676.2,643.8,661.2,36717.4,0
+ASRT.US,D,20170623,000000,661.2,669,651,662.4,21292.3,0
+ASRT.US,D,20170626,000000,666.6,673.8,658.2,658.2,11464.7,0
+ASRT.US,D,20170627,000000,655.2,659.4,644.4,646.8,17641.4,0
+ASRT.US,D,20170628,000000,652.2,660.6,648.6,658.2,12682.4,0
+ASRT.US,D,20170629,000000,658.8,666,640.8,644.4,18536.5,0
+ASRT.US,D,20170630,000000,644.4,654.6,633.6,644.4,11455.6,0
+ASRT.US,D,20170703,000000,645,665.4,637.8,660.6,4908.26,0
+ASRT.US,D,20170705,000000,659.4,674.4,656.4,661.2,9809,0
+ASRT.US,D,20170706,000000,656.4,662.1,639.6,642,16439.2,0
+ASRT.US,D,20170707,000000,642.6,657,640.8,651.6,14311.6,0
+ASRT.US,D,20170710,000000,646.8,651,636,639.6,18637.2,0
+ASRT.US,D,20170711,000000,636,644.4,626.4,631.8,11235.2,0
+ASRT.US,D,20170712,000000,633,639.6,617.4,622.2,9363.13,0
+ASRT.US,D,20170713,000000,624,659.4,622.2,650.4,27792.9,0
+ASRT.US,D,20170714,000000,652.2,659.4,641.7,648,16754.4,0
+ASRT.US,D,20170717,000000,647.4,669,645,648,17330.5,0
+ASRT.US,D,20170718,000000,645.6,663.6,643.2,658.2,12974.8,0
+ASRT.US,D,20170719,000000,657,664.2,614.1,622.8,85545.8,0
+ASRT.US,D,20170720,000000,622.2,648,621,637.8,19054.1,0
+ASRT.US,D,20170721,000000,640.8,649.8,632.1,636,11314.4,0
+ASRT.US,D,20170724,000000,634.8,646.8,612.06,630.6,37351.8,0
+ASRT.US,D,20170725,000000,631.8,652.8,624.3,647.4,15009.4,0
+ASRT.US,D,20170726,000000,645,658.2,636.9,654.6,12693.4,0
+ASRT.US,D,20170727,000000,652.2,654.6,619.8,626.4,25973.9,0
+ASRT.US,D,20170728,000000,624,633,615.6,618,16513.5,0
+ASRT.US,D,20170731,000000,619.2,628.2,607.2,618.6,27060.5,0
+ASRT.US,D,20170801,000000,619.8,627.6,603,606,15015.2,0
+ASRT.US,D,20170802,000000,606,612,594.9,598.2,14641.2,0
+ASRT.US,D,20170803,000000,595.8,597.6,582.6,585,14935.8,0
+ASRT.US,D,20170804,000000,585.9,585.9,567.6,568.2,19653.5,0
+ASRT.US,D,20170807,000000,571.8,571.8,540,553.8,36310.7,0
+ASRT.US,D,20170808,000000,438.6,455.4,368.4,368.7,282704,0
+ASRT.US,D,20170809,000000,363.6,389.4,357,361.2,69044.8,0
+ASRT.US,D,20170810,000000,361.8,384,358.2,375.6,48407.9,0
+ASRT.US,D,20170811,000000,376.2,386.4,370.8,379.2,26421.6,0
+ASRT.US,D,20170814,000000,380.4,384.6,366,367.8,25082.5,0
+ASRT.US,D,20170815,000000,365.4,373.8,352.8,369,28887.6,0
+ASRT.US,D,20170816,000000,369.6,374.4,363,366.6,28821.3,0
+ASRT.US,D,20170817,000000,367.8,388.2,365.4,378,34812.1,0
+ASRT.US,D,20170818,000000,374.4,397.8,369.6,393,20679.5,0
+ASRT.US,D,20170821,000000,391.8,394.8,372.6,372.6,15800.9,0
+ASRT.US,D,20170822,000000,372.6,376.8,358.2,359.4,27224.5,0
+ASRT.US,D,20170823,000000,357,360.6,351.6,354.6,26192.4,0
+ASRT.US,D,20170824,000000,356.4,373.8,356.4,371.4,20953.1,0
+ASRT.US,D,20170825,000000,370.2,375,364.2,365.4,13761.8,0
+ASRT.US,D,20170828,000000,368.4,374.4,362.7,372,12956,0
+ASRT.US,D,20170829,000000,369,369,360,366.6,11490,0
+ASRT.US,D,20170830,000000,367.2,372,358.2,367.2,15803,0
+ASRT.US,D,20170831,000000,367.8,372.6,363.6,364.8,15498.4,0
+ASRT.US,D,20170901,000000,366,372.6,357,365.4,24930,0
+ASRT.US,D,20170905,000000,364.2,374.4,360,360.6,25727.6,0
+ASRT.US,D,20170906,000000,361.2,367.2,348.6,355.8,31177.9,0
+ASRT.US,D,20170907,000000,357,368.4,354.6,367.2,21852.5,0
+ASRT.US,D,20170908,000000,367.2,381.6,366.6,367.2,31847.7,0
+ASRT.US,D,20170911,000000,370.8,412.2,370.8,400.8,38766.8,0
+ASRT.US,D,20170912,000000,399.6,406.5,394.2,396,17024.9,0
+ASRT.US,D,20170913,000000,394.2,399,388.8,393.6,19881.6,0
+ASRT.US,D,20170914,000000,394.2,400.8,384,384.6,16143.6,0
+ASRT.US,D,20170915,000000,381.6,387,369.6,371.4,31208,0
+ASRT.US,D,20170918,000000,372.6,378,366,370.2,21303,0
+ASRT.US,D,20170919,000000,370.2,372.6,358.2,359.4,18698.8,0
+ASRT.US,D,20170920,000000,357.6,358.8,349.8,356.4,17010.2,0
+ASRT.US,D,20170921,000000,354,363.9,350.4,355.2,12519.7,0
+ASRT.US,D,20170922,000000,354.6,359.4,349.2,354,13511.6,0
+ASRT.US,D,20170925,000000,354,364.8,352.2,358.2,22877.9,0
+ASRT.US,D,20170926,000000,356.4,360,348,348.6,15486.3,0
+ASRT.US,D,20170927,000000,345.6,364.8,339,361.8,39453,0
+ASRT.US,D,20170928,000000,360,363.9,334.86,338.4,39764.3,0
+ASRT.US,D,20170929,000000,340.2,360,340.2,346.8,21006.4,0
+ASRT.US,D,20171002,000000,347.4,369,345,369,30060,0
+ASRT.US,D,20171003,000000,389.4,389.4,359.4,365.4,12269.8,0
+ASRT.US,D,20171004,000000,366,381,354.6,355.8,27619,0
+ASRT.US,D,20171005,000000,357,367.8,356.34,357.6,20066.8,0
+ASRT.US,D,20171006,000000,355.8,364.8,349.8,351.6,11826.4,0
+ASRT.US,D,20171009,000000,349.8,355.8,340.8,343.2,15756.4,0
+ASRT.US,D,20171010,000000,343.2,352.2,328.8,332.4,28638.5,0
+ASRT.US,D,20171011,000000,330,337.2,316.8,324,41050.9,0
+ASRT.US,D,20171012,000000,323.4,326.4,301.2,307.2,39007,0
+ASRT.US,D,20171013,000000,307.2,310.2,295.8,309,28999.1,0
+ASRT.US,D,20171016,000000,310.8,322.2,301.8,303.6,16032.4,0
+ASRT.US,D,20171017,000000,302.4,316.8,300,315,22664.7,0
+ASRT.US,D,20171018,000000,316.2,324,310.2,323.4,17738,0
+ASRT.US,D,20171019,000000,315,334.2,315,325.8,25659.7,0
+ASRT.US,D,20171020,000000,327,335.4,321,323.4,14974,0
+ASRT.US,D,20171023,000000,323.4,326.4,314.4,316.2,13064.6,0
+ASRT.US,D,20171024,000000,315.6,321.6,308.7,311.4,16026.1,0
+ASRT.US,D,20171025,000000,312,312,300,309,15822.8,0
+ASRT.US,D,20171026,000000,308.4,313.5,301.8,302.4,19038.7,0
+ASRT.US,D,20171027,000000,302.4,305.4,286.2,292.8,25096.3,0
+ASRT.US,D,20171030,000000,291,302.4,281.4,286.8,19217.6,0
+ASRT.US,D,20171031,000000,289.2,301.8,288.6,290.4,17923.2,0
+ASRT.US,D,20171101,000000,291,316.2,290.4,310.2,39328.4,0
+ASRT.US,D,20171102,000000,309,309,258.6,274.5,36426.1,0
+ASRT.US,D,20171103,000000,276,303,273.6,298.8,27922.9,0
+ASRT.US,D,20171106,000000,298.8,306.6,295.2,296.4,12143.7,0
+ASRT.US,D,20171107,000000,297,300,272.1,273.6,31797.3,0
+ASRT.US,D,20171108,000000,273.6,351,273.6,341.4,67020.5,0
+ASRT.US,D,20171109,000000,329.4,359.4,324,355.2,58843.8,0
+ASRT.US,D,20171110,000000,354,394.2,352.2,385.2,52032.6,0
+ASRT.US,D,20171113,000000,382.2,399,369.6,385.2,35210.4,0
+ASRT.US,D,20171114,000000,382.2,384.6,361.2,364.2,39866.1,0
+ASRT.US,D,20171115,000000,362.4,370.8,347.7,366,22105.7,0
+ASRT.US,D,20171116,000000,367.8,376.5,364.2,372.6,21873.2,0
+ASRT.US,D,20171117,000000,370.2,377.4,358.98,370.8,15111.6,0
+ASRT.US,D,20171120,000000,368.4,390,360,369.6,18707.8,0
+ASRT.US,D,20171121,000000,372,375.6,365.4,370.8,13954,0
+ASRT.US,D,20171122,000000,368.4,381,368.4,378,20969.2,0
+ASRT.US,D,20171124,000000,379.8,382.2,372.33,375.6,3558.2,0
+ASRT.US,D,20171127,000000,376.2,383.4,366.6,374.4,10269.1,0
+ASRT.US,D,20171128,000000,375.6,386.7,375.6,385.8,23348.6,0
+ASRT.US,D,20171129,000000,387,403.2,381.6,402.6,31334.5,0
+ASRT.US,D,20171130,000000,408,426,399.6,411.6,36077.2,0
+ASRT.US,D,20171201,000000,410.4,428.4,407.4,426.6,26809.9,0
+ASRT.US,D,20171204,000000,436.2,450,427.8,429.6,28496.6,0
+ASRT.US,D,20171205,000000,483,511.155,455.4,471.6,106213,0
+ASRT.US,D,20171206,000000,471,493.8,468,487.2,41568,0
+ASRT.US,D,20171207,000000,492,516.6,484.8,499.8,58974,0
+ASRT.US,D,20171208,000000,503.4,503.4,480.6,490.2,38046.2,0
+ASRT.US,D,20171211,000000,490.2,510,486,498.6,28302.7,0
+ASRT.US,D,20171212,000000,500.4,515.4,496.8,507.6,30331.8,0
+ASRT.US,D,20171213,000000,508.2,510,489,507,22933.2,0
+ASRT.US,D,20171214,000000,508.8,511.2,482.1,489.6,24750.4,0
+ASRT.US,D,20171215,000000,489,507,487.8,502.8,41082.6,0
+ASRT.US,D,20171218,000000,517.8,546.6,511.8,516.6,27841,0
+ASRT.US,D,20171219,000000,519.6,529.2,512.4,518.4,19780.2,0
+ASRT.US,D,20171220,000000,517.8,525,512.4,515.4,13579.1,0
+ASRT.US,D,20171221,000000,514.8,529.2,513.3,520.2,11425,0
+ASRT.US,D,20171222,000000,516.6,520.2,493.8,514.8,10508.8,0
+ASRT.US,D,20171226,000000,511.8,528,511.8,517.8,11896.1,0
+ASRT.US,D,20171227,000000,517.8,524.4,510.6,514.8,10824.6,0
+ASRT.US,D,20171228,000000,513,520.8,491.1,498.6,15707,0
+ASRT.US,D,20171229,000000,501,507.6,481.8,483,18977.2,0
+ASRT.US,D,20180102,000000,486,514.2,478.8,511.8,20761,0
+ASRT.US,D,20180103,000000,510.6,516.6,501.6,513,13358.6,0
+ASRT.US,D,20180104,000000,507.6,515.4,490.8,499.2,10830.7,0
+ASRT.US,D,20180105,000000,501,521.4,500.4,516,15542,0
+ASRT.US,D,20180108,000000,515.4,516,462,474,33677.6,0
+ASRT.US,D,20180109,000000,477,502.2,477,496.8,15307.4,0
+ASRT.US,D,20180110,000000,493.2,498,487.8,494.4,7861.66,0
+ASRT.US,D,20180111,000000,496.2,514.8,490.8,508.2,13725.4,0
+ASRT.US,D,20180112,000000,505.2,511.8,496.2,499.8,8134.6,0
+ASRT.US,D,20180116,000000,504,504.9,483.6,489,20789.2,0
+ASRT.US,D,20180117,000000,492.6,500.4,486.6,489,10092.1,0
+ASRT.US,D,20180118,000000,490.8,495,451.8,467.4,23484.7,0
+ASRT.US,D,20180119,000000,466.8,472.8,458.1,466.2,13672,0
+ASRT.US,D,20180122,000000,467.4,487.8,467.4,480.6,11890.8,0
+ASRT.US,D,20180123,000000,477.6,488.4,470.1,476.4,10816.2,0
+ASRT.US,D,20180124,000000,478.8,481.8,459.6,466.2,15494.6,0
+ASRT.US,D,20180125,000000,466.2,478.2,462,477.6,14887.5,0
+ASRT.US,D,20180126,000000,478.2,483.6,458.4,468.6,13008.9,0
+ASRT.US,D,20180129,000000,469.8,486.9,465,466.2,10921,0
+ASRT.US,D,20180130,000000,462,462.6,440.4,443.4,14356.8,0
+ASRT.US,D,20180131,000000,445.8,456,440.4,441,14339.5,0
+ASRT.US,D,20180201,000000,437.4,446.4,425.4,433.8,16582.3,0
+ASRT.US,D,20180202,000000,432,439.8,414.6,417.6,22348.1,0
+ASRT.US,D,20180205,000000,416.4,425.4,399,399.3,31065,0
+ASRT.US,D,20180206,000000,415.8,426.09,402.6,410.4,26851.8,0
+ASRT.US,D,20180207,000000,409.8,427.2,406.2,409.2,33081.6,0
+ASRT.US,D,20180208,000000,406.8,412.2,394.8,400.8,22670.5,0
+ASRT.US,D,20180209,000000,405.6,405.6,360.6,387.6,29163.7,0
+ASRT.US,D,20180212,000000,388.8,409.8,385.8,400.2,15116,0
+ASRT.US,D,20180213,000000,400.8,411,391.8,405,17906.4,0
+ASRT.US,D,20180214,000000,402,423.6,393.3,418.2,36053.8,0
+ASRT.US,D,20180215,000000,420.6,431.4,411.6,429.6,28337.4,0
+ASRT.US,D,20180216,000000,430.2,449.4,421.8,445.8,35989,0
+ASRT.US,D,20180220,000000,446.4,458.1,429.6,442.8,41878,0
+ASRT.US,D,20180221,000000,445.2,469.2,440.4,447.6,15361.2,0
+ASRT.US,D,20180222,000000,450.6,466.2,439.8,444.6,24563.5,0
+ASRT.US,D,20180223,000000,445.8,460.5,445.8,453,12834.6,0
+ASRT.US,D,20180226,000000,453.6,466.8,448.2,465,13433.2,0
+ASRT.US,D,20180227,000000,462.6,477.6,456.6,460.8,25887.6,0
+ASRT.US,D,20180228,000000,453.6,456,397.2,412.2,45833.9,0
+ASRT.US,D,20180301,000000,411.6,424.2,396.6,401.7,23949.5,0
+ASRT.US,D,20180302,000000,394.8,412.8,391.8,408,28895.6,0
+ASRT.US,D,20180305,000000,404.4,422.4,397.8,413.4,22749.7,0
+ASRT.US,D,20180306,000000,413.4,417,397.5,402.6,17014.2,0
+ASRT.US,D,20180307,000000,401.4,408,386.7,393.6,17756.2,0
+ASRT.US,D,20180308,000000,393,413.4,392.4,409.8,15379.9,0
+ASRT.US,D,20180309,000000,413.4,417.6,404.4,417,15258.3,0
+ASRT.US,D,20180312,000000,417,426,409.8,420.6,15997.9,0
+ASRT.US,D,20180313,000000,420.6,432,418.2,430.2,35893.4,0
+ASRT.US,D,20180314,000000,429.6,439.2,424.8,432.6,15886.1,0
+ASRT.US,D,20180315,000000,435,440.4,416.4,421.2,14504.3,0
+ASRT.US,D,20180316,000000,422.4,427.2,406.2,408.6,26316.8,0
+ASRT.US,D,20180319,000000,407.4,415.2,385.2,394.2,24416.5,0
+ASRT.US,D,20180320,000000,394.2,398.4,376.8,391.2,16382.2,0
+ASRT.US,D,20180321,000000,391.2,401.4,390,396.6,8174.06,0
+ASRT.US,D,20180322,000000,394.8,411.6,393,396,12694.7,0
+ASRT.US,D,20180323,000000,393,400.2,378.6,379.2,9875.8,0
+ASRT.US,D,20180326,000000,385.8,394.5,376.2,391.8,11649.4,0
+ASRT.US,D,20180327,000000,392.4,395.205,381,382.2,11337.6,0
+ASRT.US,D,20180328,000000,384,398.4,382.2,395.4,10262.4,0
+ASRT.US,D,20180329,000000,397.2,400.2,386.4,395.4,10073.2,0
+ASRT.US,D,20180402,000000,396,399,380.4,395.4,17179,0
+ASRT.US,D,20180403,000000,397.2,408,384.6,404.4,16926.5,0
+ASRT.US,D,20180404,000000,400.8,420.6,400.8,416.4,15697.4,0
+ASRT.US,D,20180405,000000,420.6,425.4,407.7,410.4,8567.8,0
+ASRT.US,D,20180406,000000,406.8,412.2,393,394.8,7068.33,0
+ASRT.US,D,20180409,000000,395.4,405,385.8,399,9985.8,0
+ASRT.US,D,20180410,000000,406.2,407.7,387.6,388.2,26202.1,0
+ASRT.US,D,20180411,000000,398.4,406.8,383.4,398.4,56866.1,0
+ASRT.US,D,20180412,000000,402,418.74,392.1,411,33609.6,0
+ASRT.US,D,20180413,000000,415.2,421.2,403.2,405,26819.6,0
+ASRT.US,D,20180416,000000,406.8,422.4,401.4,414,17880.8,0
+ASRT.US,D,20180417,000000,417.6,421.8,411,417.6,11042,0
+ASRT.US,D,20180418,000000,420.6,432,415.5,421.2,21124.3,0
+ASRT.US,D,20180419,000000,418.2,424.8,400.2,406.8,16926.4,0
+ASRT.US,D,20180420,000000,403.2,411.66,398.4,400.8,10553.2,0
+ASRT.US,D,20180423,000000,402.6,419.7,402.6,407.4,22019.6,0
+ASRT.US,D,20180424,000000,411.6,418.5,404.535,409.8,22437,0
+ASRT.US,D,20180425,000000,408,409.8,393.9,400.2,14627.4,0
+ASRT.US,D,20180426,000000,401.4,410.4,397.2,397.8,12040.8,0
+ASRT.US,D,20180427,000000,400.8,406.2,390.3,396,14471,0
+ASRT.US,D,20180430,000000,395.4,403.17,371.4,376.8,23733.3,0
+ASRT.US,D,20180501,000000,374.4,385.5,373.8,381.6,23104.2,0
+ASRT.US,D,20180502,000000,379.8,388.2,375.3,376.8,23520.4,0
+ASRT.US,D,20180503,000000,376.8,381.6,356.61,359.4,20275.3,0
+ASRT.US,D,20180504,000000,358.2,366,352.8,355.8,15952.8,0
+ASRT.US,D,20180507,000000,358.8,373.8,358.8,367.8,16502.1,0
+ASRT.US,D,20180508,000000,367.8,375.6,357,364.8,20686.7,0
+ASRT.US,D,20180509,000000,363,372.6,353.4,357.6,47524.3,0
+ASRT.US,D,20180510,000000,394.2,450,380.4,440.4,102348,0
+ASRT.US,D,20180511,000000,441,455.4,420.6,452.4,42793.1,0
+ASRT.US,D,20180514,000000,454.8,457.2,435.6,435.6,22940.4,0
+ASRT.US,D,20180515,000000,436.2,448.8,436.2,441.6,31065.7,0
+ASRT.US,D,20180516,000000,445.2,454.5,444.9,451.2,28680.4,0
+ASRT.US,D,20180517,000000,451.8,459.3,445.8,454.8,17045.8,0
+ASRT.US,D,20180518,000000,455.4,465.3,450.6,456.6,39095.4,0
+ASRT.US,D,20180521,000000,456.6,464.4,438.6,439.2,11160.4,0
+ASRT.US,D,20180522,000000,442.2,442.2,394.8,401.4,62360.8,0
+ASRT.US,D,20180523,000000,399,418.2,399,402,17473.5,0
+ASRT.US,D,20180524,000000,402,414,394.8,404.4,33235.6,0
+ASRT.US,D,20180525,000000,402.6,405,376.8,380.4,14022.4,0
+ASRT.US,D,20180529,000000,380.4,382.8,357,378.6,32961,0
+ASRT.US,D,20180530,000000,378.6,389.1,371.4,384.6,13239.8,0
+ASRT.US,D,20180531,000000,384,387.6,370.2,373.2,21450.9,0
+ASRT.US,D,20180601,000000,375,384.6,372.6,382.2,13750.6,0
+ASRT.US,D,20180604,000000,382.2,384.3,366.6,372.6,13414.5,0
+ASRT.US,D,20180605,000000,373.2,387,372.6,381,14185.1,0
+ASRT.US,D,20180606,000000,380.4,387.6,375,385.2,7638.13,0
+ASRT.US,D,20180607,000000,385.2,390.9,377.4,390.6,9120.4,0
+ASRT.US,D,20180608,000000,390.6,399.42,388.5,395.4,16844.9,0
+ASRT.US,D,20180611,000000,393.6,416.7,393.6,411.6,20779.4,0
+ASRT.US,D,20180612,000000,413.4,422.4,406.8,415.8,10419.2,0
+ASRT.US,D,20180613,000000,415.8,421.8,411,418.8,16064.8,0
+ASRT.US,D,20180614,000000,417,421.8,405,418.2,15369.7,0
+ASRT.US,D,20180615,000000,417.6,434.7,414,427.2,47007.9,0
+ASRT.US,D,20180618,000000,423.6,438.6,418.8,431.4,20147.5,0
+ASRT.US,D,20180619,000000,429.6,436.8,426,433.2,19996.2,0
+ASRT.US,D,20180620,000000,435,445.8,431.4,441,13073,0
+ASRT.US,D,20180621,000000,439.8,444.6,430.8,434.4,32447.4,0
+ASRT.US,D,20180622,000000,435,443.4,429.57,439.2,25698.1,0
+ASRT.US,D,20180625,000000,441.6,445.5,433.2,442.8,21858.8,0
+ASRT.US,D,20180626,000000,443.4,443.88,421.5,429.6,15643.4,0
+ASRT.US,D,20180627,000000,429.6,436.2,407.4,414.6,25882.7,0
+ASRT.US,D,20180628,000000,413.4,420,403.8,411.6,15444.7,0
+ASRT.US,D,20180629,000000,412.8,412.8,392.1,400.2,17769.2,0
+ASRT.US,D,20180702,000000,406.8,412.5,396,409.2,10046.4,0
+ASRT.US,D,20180703,000000,411.6,423,408.6,421.2,10310.4,0
+ASRT.US,D,20180705,000000,424.2,429.6,420.6,423,7973.33,0
+ASRT.US,D,20180706,000000,424.8,431.4,414,419.4,9086.2,0
+ASRT.US,D,20180709,000000,420,511.2,415.2,500.4,112880,0
+ASRT.US,D,20180710,000000,492.6,502.2,477,492,51305.1,0
+ASRT.US,D,20180711,000000,492,532.5,485.4,501.6,52319.6,0
+ASRT.US,D,20180712,000000,502.2,511.2,484.5,495,28967.8,0
+ASRT.US,D,20180713,000000,489.6,509.4,489.6,492.6,20930,0
+ASRT.US,D,20180716,000000,491.4,493.2,475.2,490.2,12560.1,0
+ASRT.US,D,20180717,000000,492,497.4,484.2,495.6,13595.5,0
+ASRT.US,D,20180718,000000,492.6,499.8,483,492.6,23396.6,0
+ASRT.US,D,20180719,000000,492.6,497.4,485.4,490.2,8810.13,0
+ASRT.US,D,20180720,000000,491.4,495.6,486.3,488.4,7888.66,0
+ASRT.US,D,20180723,000000,489,508.2,483.3,495.6,18668,0
+ASRT.US,D,20180724,000000,493.2,503.7,491.4,493.8,29854.7,0
+ASRT.US,D,20180725,000000,490.8,501.6,490.2,501,8313.33,0
+ASRT.US,D,20180726,000000,500.4,513.6,496.8,504,10656.6,0
+ASRT.US,D,20180727,000000,499.2,507.6,487.8,495,9506.6,0
+ASRT.US,D,20180730,000000,493.2,520.8,491.7,520.8,17959.8,0
+ASRT.US,D,20180731,000000,522.6,544.8,521.4,531.6,25788.4,0
+ASRT.US,D,20180801,000000,528,535.2,511.8,524.4,11773,0
+ASRT.US,D,20180802,000000,519.6,527.4,507,519.6,18636,0
+ASRT.US,D,20180803,000000,517.8,534,517.2,520.8,14903.8,0
+ASRT.US,D,20180806,000000,517.2,536.4,514.8,528.6,13361.4,0
+ASRT.US,D,20180807,000000,528,568.8,528,559.8,36667.3,0
+ASRT.US,D,20180808,000000,516,516,465,465.9,52849.8,0
+ASRT.US,D,20180809,000000,450.6,471.36,425.4,453.3,47820.4,0
+ASRT.US,D,20180810,000000,454.2,459,419.4,433.2,28355.4,0
+ASRT.US,D,20180813,000000,428.4,434.4,415.2,430.8,21847.4,0
+ASRT.US,D,20180814,000000,429.6,445.2,425.4,438,15669.8,0
+ASRT.US,D,20180815,000000,438,484.8,418.2,482.4,12213.1,0
+ASRT.US,D,20180816,000000,471,471,433.8,436.8,15530.2,0
+ASRT.US,D,20180817,000000,436.8,451.2,428.7,449.4,7380.8,0
+ASRT.US,D,20180820,000000,441.6,456,428.1,453,8608.73,0
+ASRT.US,D,20180821,000000,453,453.6,435.6,443.4,9507.06,0
+ASRT.US,D,20180822,000000,444,447.6,433.5,434.4,7090.4,0
+ASRT.US,D,20180823,000000,434.4,434.4,417,417.6,23025.7,0
+ASRT.US,D,20180824,000000,420,434.4,419.97,427.8,7920.93,0
+ASRT.US,D,20180827,000000,432,441.6,426,439.8,7083.6,0
+ASRT.US,D,20180828,000000,438.6,445.8,435.6,439.2,5144.93,0
+ASRT.US,D,20180829,000000,366.6,394.8,357.6,390.9,65255.9,0
+ASRT.US,D,20180830,000000,391.8,399,388.8,392.7,20039.2,0
+ASRT.US,D,20180831,000000,393,393,372.6,382.8,12795.8,0
+ASRT.US,D,20180904,000000,388.2,388.2,366,378,12591.8,0
+ASRT.US,D,20180905,000000,379.2,393.9,373.8,391.8,15605.5,0
+ASRT.US,D,20180906,000000,393,393,378.6,379.2,11458.8,0
+ASRT.US,D,20180907,000000,377.4,380.1,370.8,372,12936.5,0
+ASRT.US,D,20180910,000000,372,376.5,364.2,365.4,15366.2,0
+ASRT.US,D,20180911,000000,365.4,365.4,353.4,357.6,8684.66,0
+ASRT.US,D,20180912,000000,360.6,367.2,355.2,359.4,6775.86,0
+ASRT.US,D,20180913,000000,360,360,348.6,354.6,14513,0
+ASRT.US,D,20180914,000000,354,358.2,343.2,350.4,12451.2,0
+ASRT.US,D,20180917,000000,350.4,351.6,343.2,349.2,9247.06,0
+ASRT.US,D,20180918,000000,348.6,363,348.6,353.4,9966.8,0
+ASRT.US,D,20180919,000000,355.2,364.2,354.6,357.6,7007.4,0
+ASRT.US,D,20180920,000000,361.2,372,360,371.4,6823.93,0
+ASRT.US,D,20180921,000000,369.6,373.8,363.6,368.4,13067.4,0
+ASRT.US,D,20180924,000000,369.6,374.4,360,368.4,7655.13,0
+ASRT.US,D,20180925,000000,368.4,369.6,355.8,358.8,5705.86,0
+ASRT.US,D,20180926,000000,357,357.6,347.1,348.6,7185.66,0
+ASRT.US,D,20180927,000000,350.4,363,349.2,357.6,7976.6,0
+ASRT.US,D,20180928,000000,356.4,358.8,349.2,352.8,8343.53,0
+ASRT.US,D,20181001,000000,355.2,363.6,343.8,345,8545.6,0
+ASRT.US,D,20181002,000000,345,350.4,331.8,333,7643,0
+ASRT.US,D,20181003,000000,333,342.6,332.4,339,9548.73,0
+ASRT.US,D,20181004,000000,340.2,345.855,334.2,342.6,6440.33,0
+ASRT.US,D,20181005,000000,344.4,347.4,334.8,340.8,4773.8,0
+ASRT.US,D,20181008,000000,340.2,349.2,336.06,346.8,4571.93,0
+ASRT.US,D,20181009,000000,346.2,348,333.6,339.6,6640.6,0
+ASRT.US,D,20181010,000000,337.2,348,333,333,8833.4,0
+ASRT.US,D,20181011,000000,330,336.6,321,323.4,12836.6,0
+ASRT.US,D,20181012,000000,327.6,337.8,325.2,331.2,5769.46,0
+ASRT.US,D,20181015,000000,331.8,338.1,327.6,334.2,3490.73,0
+ASRT.US,D,20181016,000000,337.8,353.4,337.8,351,7832.46,0
+ASRT.US,D,20181017,000000,347.4,352.2,335.4,345,5749.06,0
+ASRT.US,D,20181018,000000,342.6,355.2,339.6,355.2,7656.46,0
+ASRT.US,D,20181019,000000,355.8,364.2,343.2,345.6,5751.86,0
+ASRT.US,D,20181022,000000,343.8,348.6,336,342.6,6369.46,0
+ASRT.US,D,20181023,000000,338.4,342.6,333,335.4,7306.73,0
+ASRT.US,D,20181024,000000,336,341.4,313.2,315,6427.93,0
+ASRT.US,D,20181025,000000,316.8,332.4,312,327.6,11722.1,0
+ASRT.US,D,20181026,000000,322.2,327.9,312.6,325.2,6787.53,0
+ASRT.US,D,20181029,000000,327.6,333.6,315.6,319.8,4599.6,0
+ASRT.US,D,20181030,000000,300,321.6,287.4,307.5,15150.8,0
+ASRT.US,D,20181031,000000,304.8,313.2,281.4,291.3,10896.4,0
+ASRT.US,D,20181101,000000,292.2,322.2,292.2,309,11435.4,0
+ASRT.US,D,20181102,000000,310.8,318,301.2,302.4,6579.4,0
+ASRT.US,D,20181105,000000,305.4,308.4,295.8,303,12479.5,0
+ASRT.US,D,20181106,000000,303.6,311.7,298.2,306.6,6707.66,0
+ASRT.US,D,20181107,000000,307.2,307.2,297,306,16869.1,0
+ASRT.US,D,20181108,000000,306,309,294,304.2,13107.6,0
+ASRT.US,D,20181109,000000,315,338.4,281.43,325.8,22113.6,0
+ASRT.US,D,20181112,000000,328.2,340.2,321,322.8,20488.6,0
+ASRT.US,D,20181113,000000,321,333.6,321,322.8,12606.1,0
+ASRT.US,D,20181114,000000,331.2,352.86,327.21,333.6,14113.8,0
+ASRT.US,D,20181115,000000,330.6,348,330.6,345.6,22124.1,0
+ASRT.US,D,20181116,000000,345.6,347.1,327.6,329.4,32406.3,0
+ASRT.US,D,20181119,000000,330,334.8,316.2,323.4,13067.7,0
+ASRT.US,D,20181120,000000,320.4,330.6,314.58,321.6,21015.6,0
+ASRT.US,D,20181121,000000,324,329.4,306.6,315.6,9691.73,0
+ASRT.US,D,20181123,000000,312.6,337.8,312.6,324,6384.2,0
+ASRT.US,D,20181126,000000,330,333.3,304.8,312.6,15907.1,0
+ASRT.US,D,20181127,000000,313.2,319.2,305.1,312,9840.66,0
+ASRT.US,D,20181128,000000,314.4,322.2,307.2,316.8,15536.6,0
+ASRT.US,D,20181129,000000,316.2,318.6,306.6,312.6,10156.9,0
+ASRT.US,D,20181130,000000,300,302.7,279,299.1,26927,0
+ASRT.US,D,20181203,000000,304.2,309.6,286.2,290.1,15446.9,0
+ASRT.US,D,20181204,000000,290.4,291,283.8,285.6,29092.2,0
+ASRT.US,D,20181206,000000,280.2,285,265.8,270,27068.4,0
+ASRT.US,D,20181207,000000,270.6,274.8,253.41,256.2,10929.1,0
+ASRT.US,D,20181210,000000,255,256.2,246,255,13948.9,0
+ASRT.US,D,20181211,000000,258,259.8,243.6,253.2,9970.4,0
+ASRT.US,D,20181212,000000,255,260.1,249,256.8,12553.3,0
+ASRT.US,D,20181213,000000,258,262.2,250.2,252,24324.4,0
+ASRT.US,D,20181214,000000,249.6,251.4,238.8,243,11047.3,0
+ASRT.US,D,20181217,000000,246,246,233.1,235.8,27886.4,0
+ASRT.US,D,20181218,000000,238.2,244.8,229.8,234.6,16715,0
+ASRT.US,D,20181219,000000,234.6,241.2,227.4,231.6,16794.9,0
+ASRT.US,D,20181220,000000,232.8,235.2,227.4,230.4,16858.5,0
+ASRT.US,D,20181221,000000,228,228,215.4,217.2,36036.4,0
+ASRT.US,D,20181224,000000,215.4,215.4,207.6,213.6,16739.4,0
+ASRT.US,D,20181226,000000,216,225.6,211.8,223.2,9998.93,0
+ASRT.US,D,20181227,000000,219.6,225,202.2,211.8,13224.3,0
+ASRT.US,D,20181228,000000,212.4,222.6,210,215.4,14630.4,0
+ASRT.US,D,20181231,000000,214.8,220.8,211.2,216.6,11826.8,0
+ASRT.US,D,20190102,000000,214.2,246.6,214.2,238.8,22762.7,0
+ASRT.US,D,20190103,000000,239.4,249.9,237,238.2,35304.4,0
+ASRT.US,D,20190104,000000,238.2,252.3,232.2,250.8,10664.8,0
+ASRT.US,D,20190107,000000,251.4,261,246,253.2,77736.4,0
+ASRT.US,D,20190108,000000,256.2,267,254.4,264,27518.4,0
+ASRT.US,D,20190109,000000,269.4,275.4,244.8,246,20663.8,0
+ASRT.US,D,20190110,000000,249,255.06,238.8,247.8,11003.2,0
+ASRT.US,D,20190111,000000,249.6,259.8,244.2,258.6,6727,0
+ASRT.US,D,20190114,000000,258.6,261.6,252,253.2,6054.06,0
+ASRT.US,D,20190115,000000,255,258.6,250.2,255,3966.86,0
+ASRT.US,D,20190116,000000,256.2,264,247.2,253.2,5984.6,0
+ASRT.US,D,20190117,000000,253.2,255.6,247.8,252,3875.53,0
+ASRT.US,D,20190118,000000,253.2,255,248.4,250.8,11086.8,0
+ASRT.US,D,20190122,000000,249,249.165,238.8,240.6,5019.26,0
+ASRT.US,D,20190123,000000,244.2,246.015,232.2,235.8,9026.53,0
+ASRT.US,D,20190124,000000,236.4,238.485,231,236.4,4619.73,0
+ASRT.US,D,20190125,000000,237,255,234,250.8,9173.06,0
+ASRT.US,D,20190128,000000,250.8,253.8,247.8,252,6401.53,0
+ASRT.US,D,20190129,000000,252,255.6,246.6,253.2,6763.66,0
+ASRT.US,D,20190130,000000,254.4,264,248.4,263.4,10882,0
+ASRT.US,D,20190131,000000,261,271.2,261,267.6,6385.13,0
+ASRT.US,D,20190201,000000,270,270.6,262.2,267.6,10284.2,0
+ASRT.US,D,20190204,000000,265.2,272.7,261.6,271.8,9417.8,0
+ASRT.US,D,20190205,000000,273.6,286.2,270.6,271.8,11682.2,0
+ASRT.US,D,20190206,000000,271.8,279,264.3,268.8,5688.93,0
+ASRT.US,D,20190207,000000,267.6,277.8,251.4,256.8,7555.93,0
+ASRT.US,D,20190208,000000,255.6,256.2,247.2,252,4077.86,0
+ASRT.US,D,20190211,000000,255,264,249,257.4,4575,0
+ASRT.US,D,20190212,000000,260.4,265.2,255.6,258.6,10658.5,0
+ASRT.US,D,20190213,000000,258,264.3,250.8,256.8,13464.6,0
+ASRT.US,D,20190214,000000,258.6,264.9,255.6,261.6,7218.13,0
+ASRT.US,D,20190215,000000,264,265.2,255.6,264,5949.26,0
+ASRT.US,D,20190219,000000,264,271.8,264,268.8,5222.13,0
+ASRT.US,D,20190220,000000,268.8,273,265.2,271.2,5223,0
+ASRT.US,D,20190221,000000,270,273,251.4,252.6,4088.13,0
+ASRT.US,D,20190222,000000,253.8,261,252.6,255.6,4855.8,0
+ASRT.US,D,20190225,000000,257.4,265.2,255.6,258,6777.33,0
+ASRT.US,D,20190226,000000,258.6,259.8,247.2,247.8,7570.2,0
+ASRT.US,D,20190227,000000,246.6,249.6,242.4,248.4,5939.46,0
+ASRT.US,D,20190228,000000,248.4,252.6,244.2,248.4,7681.13,0
+ASRT.US,D,20190301,000000,249.6,261,249.3,259.2,11962.8,0
+ASRT.US,D,20190304,000000,261.6,264.6,240.6,251.4,11503.4,0
+ASRT.US,D,20190305,000000,251.4,268.2,245.4,259.8,21288.7,0
+ASRT.US,D,20190306,000000,260.4,269.4,245.4,249,25931.9,0
+ASRT.US,D,20190307,000000,264,268.425,241.8,244.8,12128.2,0
+ASRT.US,D,20190308,000000,241.2,243.6,234.6,240.6,8227.86,0
+ASRT.US,D,20190311,000000,239.4,240,225,226.8,14909,0
+ASRT.US,D,20190312,000000,227.4,241.2,224.4,234.6,12995.1,0
+ASRT.US,D,20190313,000000,237,250.8,234.6,246,10421.6,0
+ASRT.US,D,20190314,000000,250.2,252.6,240.6,242.4,11155,0
+ASRT.US,D,20190315,000000,241.8,245.4,236.4,241.8,22819.7,0
+ASRT.US,D,20190318,000000,249.6,268.2,246.6,255.6,19039.8,0
+ASRT.US,D,20190319,000000,259.2,295.8,256.8,283.2,34834.4,0
+ASRT.US,D,20190320,000000,283.2,293.4,278.4,286.2,15917.9,0
+ASRT.US,D,20190321,000000,284.4,294.6,282.6,289.8,11388.8,0
+ASRT.US,D,20190322,000000,287.4,300.6,285.015,292.2,12390.9,0
+ASRT.US,D,20190325,000000,294,305.1,287.4,292.2,13998.6,0
+ASRT.US,D,20190326,000000,293.4,301.8,269.4,274.2,17386.2,0
+ASRT.US,D,20190327,000000,273.6,286.2,270,271.8,19516.2,0
+ASRT.US,D,20190328,000000,270.6,302.4,270,289.8,27829.3,0
+ASRT.US,D,20190329,000000,291.6,305.4,280.875,304.2,28332.8,0
+ASRT.US,D,20190401,000000,309,320.73,305.4,306,21068.9,0
+ASRT.US,D,20190402,000000,306.6,313.2,299.7,309.6,11895.4,0
+ASRT.US,D,20190403,000000,310.8,329.1,309.6,323.4,14334.5,0
+ASRT.US,D,20190404,000000,324,338.4,319.2,334.8,15165.2,0
+ASRT.US,D,20190405,000000,340.2,345.6,312,329.4,21952.2,0
+ASRT.US,D,20190408,000000,328.8,340.8,324,339.6,15146.3,0
+ASRT.US,D,20190409,000000,339.6,340.8,325.8,326.4,22236.2,0
+ASRT.US,D,20190410,000000,327.6,338.04,312.6,314.4,16079.6,0
+ASRT.US,D,20190411,000000,314.4,315.705,298.5,307.8,13574.4,0
+ASRT.US,D,20190412,000000,309.6,313.2,287.4,292.2,12061.4,0
+ASRT.US,D,20190415,000000,292.2,293.85,272.4,283.2,14575.2,0
+ASRT.US,D,20190416,000000,285.6,286.8,271.8,277.8,17630.9,0
+ASRT.US,D,20190417,000000,280.8,280.8,253.605,255.6,15474.2,0
+ASRT.US,D,20190418,000000,255.6,265.8,250.2,257.4,14753.8,0
+ASRT.US,D,20190422,000000,256.2,256.875,243.6,250.2,6919.33,0
+ASRT.US,D,20190423,000000,247.8,268.8,246.6,261.6,19604,0
+ASRT.US,D,20190424,000000,264.6,264.6,254.7,258.6,9385.46,0
+ASRT.US,D,20190425,000000,256.2,259.725,242.4,249.6,6627.4,0
+ASRT.US,D,20190426,000000,248.4,255,246.9,253.2,20880.6,0
+ASRT.US,D,20190429,000000,254.4,263.4,253.2,258.6,9521.6,0
+ASRT.US,D,20190430,000000,259.2,259.2,243,250.2,38381,0
+ASRT.US,D,20190501,000000,249.6,262.5,239.4,261,20928,0
+ASRT.US,D,20190502,000000,258.6,266.4,249,263.4,19013.9,0
+ASRT.US,D,20190503,000000,264,286.8,261,282.6,13755.8,0
+ASRT.US,D,20190506,000000,277.8,289.5,270,286.8,10858.3,0
+ASRT.US,D,20190507,000000,282.6,289.8,275.4,288,11034.8,0
+ASRT.US,D,20190508,000000,288,290.4,281.4,284.4,14894.9,0
+ASRT.US,D,20190509,000000,284.4,295.2,259.8,286.8,21686,0
+ASRT.US,D,20190510,000000,284.4,284.4,256.2,264.6,11888.8,0
+ASRT.US,D,20190513,000000,260.4,261,252.6,256.8,7981.93,0
+ASRT.US,D,20190514,000000,257.4,261.6,248.7,250.2,12861.7,0
+ASRT.US,D,20190515,000000,246.6,250.8,235.485,237.6,15986.7,0
+ASRT.US,D,20190516,000000,230.4,234.54,211.8,213,20931.8,0
+ASRT.US,D,20190517,000000,210,217.8,205.23,205.8,16923.3,0
+ASRT.US,D,20190520,000000,205.2,209.4,185.1,207.6,16504.4,0
+ASRT.US,D,20190521,000000,208.8,209.4,198,205.2,12081.2,0
+ASRT.US,D,20190522,000000,203.4,213.6,199.2,205.8,16805.9,0
+ASRT.US,D,20190523,000000,205.8,210.6,201,204,9411.73,0
+ASRT.US,D,20190524,000000,205.2,212.1,201,205.8,7970.13,0
+ASRT.US,D,20190528,000000,204,205.8,195,196.2,8438.73,0
+ASRT.US,D,20190529,000000,194.4,197.4,187.8,194.4,9129.6,0
+ASRT.US,D,20190530,000000,193.2,197.4,183,189,11071.8,0
+ASRT.US,D,20190531,000000,188.4,188.4,174.6,175.8,10512.2,0
+ASRT.US,D,20190603,000000,175.2,187.2,175.2,184.8,10217.8,0
+ASRT.US,D,20190604,000000,186.6,197.1,185.4,192.6,10367.4,0
+ASRT.US,D,20190605,000000,193.2,193.2,179.4,179.4,10331.2,0
+ASRT.US,D,20190606,000000,179.4,182.4,175.2,179.4,6531.13,0
+ASRT.US,D,20190607,000000,180.6,180.6,172.8,178.8,24743.5,0
+ASRT.US,D,20190610,000000,180,186.6,178.8,185.4,27878.4,0
+ASRT.US,D,20190611,000000,187.8,193.8,183.6,189.6,40179,0
+ASRT.US,D,20190612,000000,189,191.1,185.4,190.2,8029.2,0
+ASRT.US,D,20190613,000000,190.8,201.6,189,199.2,14900.8,0
+ASRT.US,D,20190614,000000,198.6,201,183.6,184.2,7089.2,0
+ASRT.US,D,20190617,000000,184.8,184.8,177.6,180,13066.3,0
+ASRT.US,D,20190618,000000,181.8,189.6,181.2,184.2,6509.86,0
+ASRT.US,D,20190619,000000,186,192,182.4,190.2,17350.4,0
+ASRT.US,D,20190620,000000,193.2,198.6,189,190.8,18490.4,0
+ASRT.US,D,20190621,000000,189,198.6,175.2,189.6,29905.7,0
+ASRT.US,D,20190624,000000,186,187.8,175.2,183,8998,0
+ASRT.US,D,20190625,000000,183.6,195.6,181.2,190.8,8760.26,0
+ASRT.US,D,20190626,000000,191.4,208.8,190.8,206.4,13212.3,0
+ASRT.US,D,20190627,000000,204.6,216.6,200.4,206.4,8422.86,0
+ASRT.US,D,20190628,000000,208.2,217.8,206.7,207,55432.6,0
+ASRT.US,D,20190701,000000,210.6,213.6,202.8,207.6,12807.4,0
+ASRT.US,D,20190702,000000,205.8,214.2,202.8,205.8,6620.46,0
+ASRT.US,D,20190703,000000,205.8,207.6,194.4,202.8,5963.4,0
+ASRT.US,D,20190705,000000,201.6,207,196.8,200.4,4041.53,0
+ASRT.US,D,20190708,000000,201,204,190.8,194.4,6570.6,0
+ASRT.US,D,20190709,000000,192,195.6,188.4,189.6,5341.53,0
+ASRT.US,D,20190710,000000,189.6,193.83,185.25,189.6,5110.26,0
+ASRT.US,D,20190711,000000,189.6,189.9,180.6,184.8,10540.3,0
+ASRT.US,D,20190712,000000,186,188.4,182.4,187.2,8574.06,0
+ASRT.US,D,20190715,000000,186.6,197.4,186.6,196.2,7362.93,0
+ASRT.US,D,20190716,000000,194.4,201,190.2,200.4,7952.4,0
+ASRT.US,D,20190717,000000,199.8,199.8,183,183.6,8267.26,0
+ASRT.US,D,20190718,000000,184.2,189,173.595,175.8,8953.8,0
+ASRT.US,D,20190719,000000,175.2,181.8,171.6,180,8101.93,0
+ASRT.US,D,20190722,000000,180.6,184.2,174,183,7412.33,0
+ASRT.US,D,20190723,000000,182.4,188.55,178.8,180,13048.5,0
+ASRT.US,D,20190724,000000,180,190.8,178.8,190.2,12324.4,0
+ASRT.US,D,20190725,000000,186.6,189,178.2,181.2,9958.4,0
+ASRT.US,D,20190726,000000,181.2,195,181.2,188.4,7421.93,0
+ASRT.US,D,20190729,000000,187.8,204,187.5,202.2,13775.9,0
+ASRT.US,D,20190730,000000,202.8,213,196.8,205.2,10102.2,0
+ASRT.US,D,20190731,000000,204.6,212.4,202.8,205.8,7188.2,0
+ASRT.US,D,20190801,000000,205.2,210,193.2,194.4,10571.2,0
+ASRT.US,D,20190802,000000,192,196.8,178.8,180.6,13258.8,0
+ASRT.US,D,20190805,000000,177,179.4,165.6,171,12964.8,0
+ASRT.US,D,20190806,000000,172.8,176.4,161.4,166.2,11952.4,0
+ASRT.US,D,20190807,000000,165,165.6,156.6,159.6,12070.3,0
+ASRT.US,D,20190808,000000,155.4,175.2,155.4,168.6,9447.93,0
+ASRT.US,D,20190809,000000,169.2,174,89.1,91.2,87586.6,0
+ASRT.US,D,20190812,000000,92.4,96,90.6,91.2,37090.3,0
+ASRT.US,D,20190813,000000,93.6,100.8,90.6,96,142461,0
+ASRT.US,D,20190814,000000,96.6,97.8,93.6,94.8,49100.8,0
+ASRT.US,D,20190815,000000,94.8,100.2,93.6,96.6,53857,0
+ASRT.US,D,20190816,000000,96,99.6,94.2,97.2,38993.3,0
+ASRT.US,D,20190819,000000,99,99,95.4,96,32423.9,0
+ASRT.US,D,20190820,000000,96,98.4,76.2,79.8,104318,0
+ASRT.US,D,20190821,000000,84.6,92.4,83.4,91.8,35034.1,0
+ASRT.US,D,20190822,000000,90.6,93,85.2,91.2,22224.6,0
+ASRT.US,D,20190823,000000,93,93.6,82.2,84,18243.2,0
+ASRT.US,D,20190826,000000,85.2,92.4,84,90,20152.8,0
+ASRT.US,D,20190827,000000,91.2,92.994,82.8,83.4,14100.6,0
+ASRT.US,D,20190828,000000,82.8,86.4,82.8,84.6,10697.4,0
+ASRT.US,D,20190829,000000,86.4,90,84.45,87.6,11824.3,0
+ASRT.US,D,20190830,000000,89.4,89.4,82.8,86.4,13094.6,0
+ASRT.US,D,20190903,000000,86.4,86.4,79.2,79.2,15496.6,0
+ASRT.US,D,20190904,000000,84,84,77.4,78.6,9833.26,0
+ASRT.US,D,20190905,000000,81.6,83.598,78,79.2,11160.8,0
+ASRT.US,D,20190906,000000,78.6,78.996,73.8,76.2,24992.4,0
+ASRT.US,D,20190909,000000,78,78.6,74.4,74.4,18279.7,0
+ASRT.US,D,20190910,000000,75.6,84.6,75.6,83.4,55993.6,0
+ASRT.US,D,20190911,000000,84,85.8,81,82.8,26123.6,0
+ASRT.US,D,20190912,000000,83.4,84,77.676,80.4,23971.2,0
+ASRT.US,D,20190913,000000,81.6,83.4,79.8,81.6,19159.4,0
+ASRT.US,D,20190916,000000,81.6,84,80.4,81,18968.4,0
+ASRT.US,D,20190917,000000,81.6,82.8,79.8,82.2,14234.2,0
+ASRT.US,D,20190918,000000,82.2,82.8,78.6,79.8,11478,0
+ASRT.US,D,20190919,000000,80.4,80.7,78,79.2,15248.2,0
+ASRT.US,D,20190920,000000,79.8,84,78,82.8,30501.8,0
+ASRT.US,D,20190923,000000,83.4,85.2,81.3,82.8,17247.4,0
+ASRT.US,D,20190924,000000,83.4,88.2,83.4,85.8,30646.6,0
+ASRT.US,D,20190925,000000,87.6,89.4,83.4,85.2,17803.4,0
+ASRT.US,D,20190926,000000,85.8,87,83.4,85.8,22930.8,0
+ASRT.US,D,20190927,000000,83.4,85.8,78,78.6,16832.9,0
+ASRT.US,D,20190930,000000,78,80.4,76.8,76.8,15176.8,0
+ASRT.US,D,20191001,000000,78,79.8,72,73.8,17402,0
+ASRT.US,D,20191002,000000,72.6,75.6,69,74.4,15392.8,0
+ASRT.US,D,20191003,000000,74.4,75.6,71.4,74.1,9402.66,0
+ASRT.US,D,20191004,000000,74.4,75,69.6,73.2,10872.4,0
+ASRT.US,D,20191007,000000,73.2,80.4,71.4,79.8,18829.3,0
+ASRT.US,D,20191008,000000,79.2,80.4,76.2,79.5,13962.5,0
+ASRT.US,D,20191009,000000,80.4,81,75,75,8325.66,0
+ASRT.US,D,20191010,000000,75.6,77.4,70.8,73.2,13390.6,0
+ASRT.US,D,20191011,000000,73.2,75.6,72.6,74.4,8953.2,0
+ASRT.US,D,20191014,000000,75,76.8,60.6,63,36978.1,0
+ASRT.US,D,20191015,000000,62.4,66,61.8,66,24629.4,0
+ASRT.US,D,20191016,000000,69.6,69.6,61.8,62.4,29763.8,0
+ASRT.US,D,20191017,000000,63.6,76.8,63.132,74.7,43164.6,0
+ASRT.US,D,20191018,000000,76.8,76.8,69.702,70.2,28382.1,0
+ASRT.US,D,20191021,000000,48,52.71,42.786,50.454,75647.7,0
+ASRT.US,D,20191022,000000,51.3,52.59,46.416,52.206,33910.8,0
+ASRT.US,D,20191023,000000,49.2,56.4,49.2,53.646,26054.4,0
+ASRT.US,D,20191024,000000,53.634,54.6,49.734,53.19,13934,0
+ASRT.US,D,20191025,000000,52.2,57.6,52.2,55.236,11343.2,0
+ASRT.US,D,20191028,000000,55.476,60.6,55.236,58.662,12532.6,0
+ASRT.US,D,20191029,000000,59.226,60.6,57,59.664,18293.2,0
+ASRT.US,D,20191030,000000,59.664,62.4,58.014,61.2,7178.26,0
+ASRT.US,D,20191031,000000,49.374,52.794,46.8,47.406,48604.9,0
+ASRT.US,D,20191101,000000,51,55.794,45.612,50.4,42647.4,0
+ASRT.US,D,20191104,000000,50.736,51,45.6,48.354,241747,0
+ASRT.US,D,20191105,000000,48.342,50.094,48,49.752,34305.3,0
+ASRT.US,D,20191106,000000,49.956,51,43.74,43.74,44259.2,0
+ASRT.US,D,20191107,000000,47.946,50.4,43.8,45.24,29847.3,0
+ASRT.US,D,20191108,000000,45,46.716,42.204,43.572,23863.9,0
+ASRT.US,D,20191111,000000,42.6,44.994,42.12,43.086,22136.8,0
+ASRT.US,D,20191112,000000,44.4,45.54,42.06,43.638,23114.4,0
+ASRT.US,D,20191113,000000,45.6,50.4,43.638,48.546,31675,0
+ASRT.US,D,20191114,000000,48.264,49.974,45.6,46.104,18855.6,0
+ASRT.US,D,20191115,000000,46.554,48.6,43.92,46.086,20334.8,0
+ASRT.US,D,20191118,000000,43.8,51.15,43.8,49.98,22320.1,0
+ASRT.US,D,20191119,000000,50.094,55.2,47.07,47.94,22045.3,0
+ASRT.US,D,20191120,000000,47.256,49.266,45.144,45.864,17363.9,0
+ASRT.US,D,20191121,000000,46.146,47.802,44.652,44.652,36084.4,0
+ASRT.US,D,20191122,000000,45.9,45.9,43.2,44.238,31627.3,0
+ASRT.US,D,20191125,000000,44.118,46.908,43.8,45.894,37130.2,0
+ASRT.US,D,20191126,000000,46.8,47.748,43.2,46.398,66579.6,0
+ASRT.US,D,20191127,000000,45.6,48.6,45.054,47.094,23341.8,0
+ASRT.US,D,20191129,000000,47.094,47.976,45,45.6,7816.8,0
+ASRT.US,D,20191202,000000,45.6,46.434,44.22,45,23657.8,0
+ASRT.US,D,20191203,000000,44.124,46.644,43.5,44.484,22837,0
+ASRT.US,D,20191204,000000,45.534,46.674,42.27,43.794,31094.4,0
+ASRT.US,D,20191205,000000,43.8,45.24,41.4,42.222,31912.1,0
+ASRT.US,D,20191206,000000,42.222,44.094,42.072,42.768,16396.8,0
+ASRT.US,D,20191209,000000,42.882,43.2,40.974,42.6,11778,0
+ASRT.US,D,20191210,000000,43.8,47.994,42.6,46.002,36495.3,0
+ASRT.US,D,20191211,000000,48,49.194,46.5,47.112,30387.1,0
+ASRT.US,D,20191212,000000,61.8,79.2,58.8,73.8,338464,0
+ASRT.US,D,20191213,000000,69,73.2,63,71.4,72023,0
+ASRT.US,D,20191216,000000,84.6,87.6,73.8,84,144986,0
+ASRT.US,D,20191217,000000,85.2,90,75.6,76.8,77979.2,0
+ASRT.US,D,20191218,000000,79.2,79.2,72,73.2,36090.3,0
+ASRT.US,D,20191219,000000,73.2,73.8,66.6,69.6,59749.2,0
+ASRT.US,D,20191220,000000,69.6,71.4,64.8,67.2,77204,0
+ASRT.US,D,20191223,000000,66,68.4,63.6,65.7,32249,0
+ASRT.US,D,20191224,000000,66,68.4,65.4,66,24345,0
+ASRT.US,D,20191226,000000,75,82.8,69,81,84374.5,0
+ASRT.US,D,20191227,000000,87.6,101.4,82.8,83.4,162615,0
+ASRT.US,D,20191230,000000,85.2,86.4,73.8,76.8,49365.9,0
+ASRT.US,D,20191231,000000,76.8,80.1,73.8,75,30889,0
+ASRT.US,D,20200102,000000,78,78.702,70.2,71.4,32599.2,0
+ASRT.US,D,20200103,000000,69,70.8,66.6,66.6,30018.8,0
+ASRT.US,D,20200106,000000,67.2,67.8,60.6,64.8,50768,0
+ASRT.US,D,20200107,000000,66.6,71.4,64.8,69,49613.6,0
+ASRT.US,D,20200108,000000,69.6,69.6,62.4,64.8,38933.6,0
+ASRT.US,D,20200109,000000,64.8,68.4,63.6,64.2,29605.1,0
+ASRT.US,D,20200110,000000,64.2,68.4,64.2,66.6,27198.3,0
+ASRT.US,D,20200113,000000,75,76.2,67.8,69.6,46007.4,0
+ASRT.US,D,20200114,000000,69.6,71.4,66,69.6,29912.4,0
+ASRT.US,D,20200115,000000,70.8,71.154,67.2,68.4,17590.8,0
+ASRT.US,D,20200116,000000,69,73.2,68.502,72.6,20604.2,0
+ASRT.US,D,20200117,000000,76.2,76.2,71.4,74.4,41431,0
+ASRT.US,D,20200121,000000,75,81,73.8,78,41170.1,0
+ASRT.US,D,20200122,000000,78.6,79.8,73.8,74.4,18977.5,0
+ASRT.US,D,20200123,000000,75,75.48,70.2,70.2,18899.2,0
+ASRT.US,D,20200124,000000,70.8,73.2,66.6,67.2,20794.9,0
+ASRT.US,D,20200127,000000,63.6,68.4,60.6,65.4,16178.2,0
+ASRT.US,D,20200128,000000,65.4,68.4,64.2,67.2,12604,0
+ASRT.US,D,20200129,000000,68.4,69.6,66,66.6,10773.6,0
+ASRT.US,D,20200130,000000,66,67.2,63.6,65.4,10436.7,0
+ASRT.US,D,20200131,000000,64.8,66.6,60.6,64.2,21307,0
+ASRT.US,D,20200203,000000,63,67.2,60.6,62.7,23678.2,0
+ASRT.US,D,20200204,000000,62.4,64.2,61.2,63,23761.8,0
+ASRT.US,D,20200205,000000,62.4,64.8,62.4,63,16260,0
+ASRT.US,D,20200206,000000,63,64.2,60.6,62.4,37192.8,0
+ASRT.US,D,20200207,000000,102,102.6,86.4,91.2,475527,0
+ASRT.US,D,20200210,000000,91.2,91.8,77.4,81.6,75603,0
+ASRT.US,D,20200211,000000,78.6,84.6,78.6,81,24806.6,0
+ASRT.US,D,20200212,000000,80.4,84,80.4,81,18922.6,0
+ASRT.US,D,20200213,000000,81.6,84.6,79.2,81,16929.6,0
+ASRT.US,D,20200214,000000,81.6,84.6,79.2,80.4,16489.1,0
+ASRT.US,D,20200218,000000,80.4,81,73.2,77.4,20116.3,0
+ASRT.US,D,20200219,000000,78.6,85.2,78,82.8,28719.7,0
+ASRT.US,D,20200220,000000,82.8,83.4,79.2,80.4,16349.4,0
+ASRT.US,D,20200221,000000,79.8,80.4,76.8,78.6,15348.5,0
+ASRT.US,D,20200224,000000,75,75.6,68.4,70.2,32726.8,0
+ASRT.US,D,20200225,000000,70.2,72.6,66,66.6,17054.4,0
+ASRT.US,D,20200226,000000,67.2,69.6,66,66.6,25173,0
+ASRT.US,D,20200227,000000,65.4,66.3,60.6,63,24461.2,0
+ASRT.US,D,20200228,000000,60.6,66.6,60.6,64.8,24656.3,0
+ASRT.US,D,20200302,000000,66,70.8,61.8,67.8,16428.8,0
+ASRT.US,D,20200303,000000,67.5,68.4,62.4,63,15256.5,0
+ASRT.US,D,20200304,000000,64.8,69,63,69,15742,0
+ASRT.US,D,20200305,000000,69,70.2,64.8,65.4,12337,0
+ASRT.US,D,20200306,000000,63,69.6,62.916,68.4,17031.6,0
+ASRT.US,D,20200309,000000,69.6,69.6,61.2,64.2,24087.3,0
+ASRT.US,D,20200310,000000,58.2,58.2,40.8,44.406,38553.7,0
+ASRT.US,D,20200311,000000,46.2,56.808,44.85,55.806,25172.2,0
+ASRT.US,D,20200312,000000,50.4,52.806,45,48.6,18146.1,0
+ASRT.US,D,20200313,000000,49.2,51.6,43.503,48,12495,0
+ASRT.US,D,20200316,000000,43.2,46.884,42.06,45,14534.4,0
+ASRT.US,D,20200317,000000,43.2,44.634,36,44.634,33961.9,0
+ASRT.US,D,20200318,000000,40.284,42.93,33,36.012,21147.9,0
+ASRT.US,D,20200319,000000,38.4,44.4,36.6,42,57672,0
+ASRT.US,D,20200320,000000,43.2,43.8,37.506,42.36,27664.4,0
+ASRT.US,D,20200323,000000,40.8,40.8,37.236,39,59773.8,0
+ASRT.US,D,20200324,000000,42.6,42.6,39,41.904,14439,0
+ASRT.US,D,20200325,000000,41.166,47.4,40.14,45.444,11591.5,0
+ASRT.US,D,20200326,000000,45.6,46.8,40.206,42.468,10972.6,0
+ASRT.US,D,20200327,000000,39.6,43.2,37.8,39.006,13164.8,0
+ASRT.US,D,20200330,000000,39.546,41.394,38.4,41.034,12255.9,0
+ASRT.US,D,20200331,000000,39.798,40.68,36.816,39,17389.2,0
+ASRT.US,D,20200401,000000,38.34,39.162,36.6,38.106,5208.6,0
+ASRT.US,D,20200402,000000,37.944,39.12,37.26,38.802,6674.93,0
+ASRT.US,D,20200403,000000,38.286,39.534,37.266,38.076,7649.13,0
+ASRT.US,D,20200406,000000,39,40.5,38.4,40.2,10194.6,0
+ASRT.US,D,20200407,000000,40.2,42.66,39.006,40.812,13600.1,0
+ASRT.US,D,20200408,000000,40.722,44.382,40.62,42.726,10052.2,0
+ASRT.US,D,20200409,000000,45,46.14,42.6,43.416,9362.66,0
+ASRT.US,D,20200413,000000,47.52,47.94,44.4,47.91,17262.6,0
+ASRT.US,D,20200414,000000,48.99,55.512,48.606,54,20714.3,0
+ASRT.US,D,20200415,000000,54.912,57.438,50.4,52.902,14766.8,0
+ASRT.US,D,20200416,000000,54.276,56.988,50.43,53.34,7540.73,0
+ASRT.US,D,20200417,000000,53.454,56.4,53.226,55.05,7287.2,0
+ASRT.US,D,20200420,000000,53.7,57.846,51.6,53.85,7794.8,0
+ASRT.US,D,20200421,000000,52.8,54.348,48.006,49.584,7511.6,0
+ASRT.US,D,20200422,000000,51,52.8,48,50.376,8316.8,0
+ASRT.US,D,20200423,000000,50.274,51.528,48.3,48.834,8650.2,0
+ASRT.US,D,20200424,000000,49.296,51,42.162,50.946,8680.4,0
+ASRT.US,D,20200427,000000,51,56.22,51,55.56,8768.86,0
+ASRT.US,D,20200428,000000,57,57.522,51.72,55.05,5177.66,0
+ASRT.US,D,20200429,000000,57.6,57.6,52.224,54.072,7150.13,0
+ASRT.US,D,20200430,000000,52.2,53.4,48.858,52.5,8478.4,0
+ASRT.US,D,20200501,000000,52.8,52.8,49.2,49.92,7229.8,0
+ASRT.US,D,20200504,000000,49.8,52.2,46.8,51.882,7069.4,0
+ASRT.US,D,20200505,000000,52.2,52.68,49.506,50.358,5758.2,0
+ASRT.US,D,20200506,000000,49.8,51.582,47.4,48.558,7530.06,0
+ASRT.US,D,20200507,000000,48.558,51,48,50.178,4306.2,0
+ASRT.US,D,20200508,000000,49.47,49.8,45.066,47.898,15602.2,0
+ASRT.US,D,20200511,000000,62.4,81,51.6,52.2,253670,0
+ASRT.US,D,20200512,000000,52.2,52.2,48,48.6,41201.6,0
+ASRT.US,D,20200513,000000,48,48.582,46.2,48.36,20223.8,0
+ASRT.US,D,20200514,000000,46.23,49.794,45.36,47.16,12785.6,0
+ASRT.US,D,20200515,000000,49.224,49.8,46.8,48.6,15128.7,0
+ASRT.US,D,20200518,000000,49.68,50.34,47.4,48.792,16570.3,0
+ASRT.US,D,20200519,000000,48.132,49.71,46.86,47.784,16929,0
+ASRT.US,D,20200520,000000,49.446,57.6,48,54,34067,0
+ASRT.US,D,20200521,000000,53.718,54.57,48.204,52.278,15746.1,0
+ASRT.US,D,20200522,000000,50.64,51.456,47.4,49.044,15929,0
+ASRT.US,D,20200526,000000,48.6,50.334,47.7,49.356,12846,0
+ASRT.US,D,20200527,000000,49.05,49.8,47.919,49.5,13726.1,0
+ASRT.US,D,20200528,000000,48.6,68.4,48,57.348,160074,0
+ASRT.US,D,20200529,000000,59.4,63,57.6,59.196,28518.5,0
+ASRT.US,D,20200601,000000,60,64.2,57,60,23194.5,0
+ASRT.US,D,20200602,000000,62.4,62.4,58.362,59.586,15063.8,0
+ASRT.US,D,20200603,000000,63.6,66.6,61.8,64.8,41657.7,0
+ASRT.US,D,20200604,000000,67.8,67.8,58.86,59.946,26401.1,0
+ASRT.US,D,20200605,000000,60.6,62.394,58.2,59.724,18128.4,0
+ASRT.US,D,20200608,000000,60,63,60,61.8,15857.5,0
+ASRT.US,D,20200609,000000,61.2,62.4,59.7,60.6,13189.6,0
+ASRT.US,D,20200610,000000,61.2,61.8,57,58.326,23569.3,0
+ASRT.US,D,20200611,000000,57,57.594,53.154,54,27728.7,0
+ASRT.US,D,20200612,000000,54.606,58.02,53.088,55.212,14735.4,0
+ASRT.US,D,20200615,000000,54,57.57,52.8,56.514,10144.4,0
+ASRT.US,D,20200616,000000,58.32,58.8,54.63,56.304,8347,0
+ASRT.US,D,20200617,000000,55.572,55.8,53.076,53.178,11194.4,0
+ASRT.US,D,20200618,000000,53.874,55.164,51.6,52.98,11309.4,0
+ASRT.US,D,20200619,000000,53.154,54.12,50.694,50.694,22425.2,0
+ASRT.US,D,20200622,000000,51.6,53.4,51,52.014,12817.4,0
+ASRT.US,D,20200623,000000,52.392,52.8,49.2,50.466,18744.3,0
+ASRT.US,D,20200624,000000,50.1,61.2,49.206,50.778,79426.5,0
+ASRT.US,D,20200625,000000,52.2,55.2,49.2,51.246,37227.6,0
+ASRT.US,D,20200626,000000,50.472,51.234,46.2,49.296,139860,0
+ASRT.US,D,20200629,000000,49.2,52.794,48.66,52.032,16127.5,0
+ASRT.US,D,20200630,000000,51.594,52.2,49.206,51.42,18383.5,0
+ASRT.US,D,20200701,000000,51.6,51.6,49.446,49.5,13199.9,0
+ASRT.US,D,20200702,000000,49.8,50.664,48.06,49.2,13392.3,0
+ASRT.US,D,20200706,000000,48.6,50.19,48.6,48.93,9625.73,0
+ASRT.US,D,20200707,000000,48.606,49.2,47.4,48.966,9166.26,0
+ASRT.US,D,20200708,000000,48.6,48.6,47.4,48,10385.8,0
+ASRT.US,D,20200709,000000,48,49.488,47.7,49.2,8428.06,0
+ASRT.US,D,20200710,000000,48.984,50.382,47.118,48.6,7658.66,0
+ASRT.US,D,20200713,000000,48.636,50.37,47.772,48.87,9884.6,0
+ASRT.US,D,20200714,000000,49.2,50.748,48.018,50.238,11431.1,0
+ASRT.US,D,20200715,000000,50.4,52.2,49.2,49.806,7397.26,0
+ASRT.US,D,20200716,000000,50.4,52.2,49.212,50.73,10052,0
+ASRT.US,D,20200717,000000,50.82,55.08,50.82,53.406,11233.8,0
+ASRT.US,D,20200720,000000,54.864,54.864,52.8,53.868,6780.06,0
+ASRT.US,D,20200721,000000,54.6,56.388,52.8,55.5,11806.4,0
+ASRT.US,D,20200722,000000,55.8,69,55.8,64.8,49197.4,0
+ASRT.US,D,20200723,000000,66,69,56.352,57.654,28332,0
+ASRT.US,D,20200724,000000,57.876,61.2,57.006,60,10256,0
+ASRT.US,D,20200727,000000,60,60,54.606,56.784,12862,0
+ASRT.US,D,20200728,000000,57,61.8,56.76,60.6,11402,0
+ASRT.US,D,20200729,000000,59.4,60.306,57.006,58.2,15907,0
+ASRT.US,D,20200730,000000,57.6,58.2,54.9,57.9,8517.93,0
+ASRT.US,D,20200731,000000,57.6,57.6,53.46,54.036,9769.6,0
+ASRT.US,D,20200803,000000,53.4,54,51.138,52.2,10542.9,0
+ASRT.US,D,20200804,000000,51.6,56.394,51.462,54.078,11090.9,0
+ASRT.US,D,20200805,000000,54.6,56.214,53.4,55.218,5769.53,0
+ASRT.US,D,20200806,000000,54,56.64,54,56.1,7854.66,0
+ASRT.US,D,20200807,000000,50.4,52.374,42,47.016,64567.3,0
+ASRT.US,D,20200810,000000,47.508,49.194,46.8,48.462,14772.5,0
+ASRT.US,D,20200811,000000,50.4,50.4,47.64,47.7,11461.6,0
+ASRT.US,D,20200812,000000,48.588,48.588,46.35,46.35,9385.4,0
+ASRT.US,D,20200813,000000,46.458,47.922,45.36,46.674,10342.4,0
+ASRT.US,D,20200814,000000,46.8,48.936,45,48.894,12806,0
+ASRT.US,D,20200817,000000,48.9,50.994,48.018,49.962,10899.9,0
+ASRT.US,D,20200818,000000,49.74,51,48.726,49.962,6445,0
+ASRT.US,D,20200819,000000,48,51,47.4,50.676,6544.8,0
+ASRT.US,D,20200820,000000,51.6,51.906,48.39,51.744,6724.4,0
+ASRT.US,D,20200821,000000,48.606,51.588,48.606,49.464,7997.4,0
+ASRT.US,D,20200824,000000,48.468,50.31,48,49.698,5369.53,0
+ASRT.US,D,20200825,000000,49.488,49.614,46.902,47.19,4526.73,0
+ASRT.US,D,20200826,000000,46.8,50.25,46.44,50.046,8460.26,0
+ASRT.US,D,20200827,000000,50.4,50.958,47.4,47.652,4616.86,0
+ASRT.US,D,20200828,000000,47.52,49.62,46.8,48.384,5507,0
+ASRT.US,D,20200831,000000,51,51,48,48.6,4280.06,0
+ASRT.US,D,20200901,000000,48.06,49.209,44.4,45.654,8778.93,0
+ASRT.US,D,20200902,000000,45.6,47.754,45,46.5,9252.33,0
+ASRT.US,D,20200903,000000,44.79,46.9305,44.718,44.718,6721.13,0
+ASRT.US,D,20200904,000000,44.76,44.976,42.258,43.212,7727.6,0
+ASRT.US,D,20200908,000000,42.6,44.622,41.4,43.38,7328.6,0
+ASRT.US,D,20200909,000000,43.494,44.634,41.4,44.292,6534.93,0
+ASRT.US,D,20200910,000000,43.482,44.568,42,43.446,13312.6,0
+ASRT.US,D,20200911,000000,43.2,43.587,41.364,41.652,8625.66,0
+ASRT.US,D,20200914,000000,44.85,45,41.472,42.606,11766.9,0
+ASRT.US,D,20200915,000000,42,43.02,41.4,42.18,5632.46,0
+ASRT.US,D,20200916,000000,41.7,44.67,41.4,43.14,10582.5,0
+ASRT.US,D,20200917,000000,43.2,45,42,44.136,6977.66,0
+ASRT.US,D,20200918,000000,45,45.6,42.066,42.066,22129.2,0
+ASRT.US,D,20200921,000000,42,43.338,41.436,42.066,8248.73,0
+ASRT.US,D,20200922,000000,42.12,43.8,41.58,41.64,6280.8,0
+ASRT.US,D,20200923,000000,41.586,42.39,39.72,40.41,11222.8,0
+ASRT.US,D,20200924,000000,40.2,40.224,39,39.108,6832.8,0
+ASRT.US,D,20200925,000000,39.024,40.308,37.998,39.666,8404.53,0
+ASRT.US,D,20200928,000000,40.8,41.484,39.6,40.08,5336.06,0
+ASRT.US,D,20200929,000000,40.182,41.334,38.1,40.188,5723.06,0
+ASRT.US,D,20200930,000000,40.44,40.794,39.66,39.942,5416.66,0
+ASRT.US,D,20201001,000000,40.14,40.944,38.1,39,8358,0
+ASRT.US,D,20201002,000000,38.706,42,38.4,39.846,13431,0
+ASRT.US,D,20201005,000000,38.07,43.2,37.8,41.16,11162.5,0
+ASRT.US,D,20201006,000000,43.2,43.2,40.8,42,6180,0
+ASRT.US,D,20201007,000000,42.36,42.564,39.672,42.264,3093.06,0
+ASRT.US,D,20201008,000000,42.72,43.506,41.484,43.506,4298.06,0
+ASRT.US,D,20201009,000000,42,45.594,42,45.114,5373.2,0
+ASRT.US,D,20201012,000000,44.598,49.278,43.92,46.422,9944.86,0
+ASRT.US,D,20201013,000000,46.392,46.746,45.36,45.708,2454,0
+ASRT.US,D,20201014,000000,45.48,46.152,43.92,44.274,4821.46,0
+ASRT.US,D,20201015,000000,43.8,44.4,42.75,42.756,2552.33,0
+ASRT.US,D,20201016,000000,42.75,44.355,42.75,43.482,4923.13,0
+ASRT.US,D,20201019,000000,43.2,44.07,42.744,42.84,5610.66,0
+ASRT.US,D,20201020,000000,42.9,45.378,42.72,42.732,3209.46,0
+ASRT.US,D,20201021,000000,42.954,42.954,39.786,40.32,7242.46,0
+ASRT.US,D,20201022,000000,39.9,42.696,39.9,42,4331.6,0
+ASRT.US,D,20201023,000000,41.766,42.51,40.62,41.892,3050.93,0
+ASRT.US,D,20201026,000000,39.9,41.406,39.6,40.8,1774.86,0
+ASRT.US,D,20201027,000000,40.8,41.388,40.2,41.196,3159.26,0
+ASRT.US,D,20201028,000000,40.608,40.608,39.006,39.42,6358.33,0
+ASRT.US,D,20201029,000000,39.588,41.4,38.16,38.808,5144.8,0
+ASRT.US,D,20201030,000000,39,39,36.066,37.2,8143.66,0
+ASRT.US,D,20201102,000000,37.428,38.25,36.06,37.926,6185.13,0
+ASRT.US,D,20201103,000000,38.568,39.504,38.118,38.7,3090,0
+ASRT.US,D,20201104,000000,38.88,41.4,38.7,39.066,3023.8,0
+ASRT.US,D,20201105,000000,39.6,40.392,38.4,40.2,2964.93,0
+ASRT.US,D,20201106,000000,40.2,40.2,27.126,28.8,62250.8,0
+ASRT.US,D,20201109,000000,31.2,31.386,19.8,23.61,105894,0
+ASRT.US,D,20201110,000000,25.398,26.214,24.342,24.492,34892.8,0
+ASRT.US,D,20201111,000000,24.6,25.59,23.172,23.802,31795.5,0
+ASRT.US,D,20201112,000000,23.766,24.534,23.4,24.168,15643.8,0
+ASRT.US,D,20201113,000000,24.168,24.444,23.28,23.652,25056.6,0
+ASRT.US,D,20201116,000000,24.36,24.36,21.72,22.2,22428,0
+ASRT.US,D,20201117,000000,22.494,22.494,20.46,21.12,44426.7,0
+ASRT.US,D,20201118,000000,21.57,21.57,20.1,20.454,31667.2,0
+ASRT.US,D,20201119,000000,21.258,22.776,20.7,22.632,33528.4,0
+ASRT.US,D,20201120,000000,23.724,23.724,21.786,22.938,45623.2,0
+ASRT.US,D,20201123,000000,22.8,26.196,22.8,26.196,64138.5,0
+ASRT.US,D,20201124,000000,26.7,27.996,24,25.488,50714.7,0
+ASRT.US,D,20201125,000000,25.65,26.64,24.6,26.028,64745.1,0
+ASRT.US,D,20201127,000000,26.16,26.4,24.006,24.84,19088.1,0
+ASRT.US,D,20201130,000000,24.6,26.28,23.46,25.2,31110.8,0
+ASRT.US,D,20201201,000000,25.278,25.95,23.73,24.78,28117.4,0
+ASRT.US,D,20201202,000000,24.6,25.14,23.742,25.14,18689.5,0
+ASRT.US,D,20201203,000000,25.05,26.994,24.6,25.026,38685.6,0
+ASRT.US,D,20201204,000000,25.2,26.232,24.672,25.422,22426.3,0
+ASRT.US,D,20201207,000000,26.016,26.016,24.48,25.266,21190.6,0
+ASRT.US,D,20201208,000000,25.5,26.1,24.948,25.968,21879.2,0
+ASRT.US,D,20201209,000000,25.812,29.4,25.38,27.462,91123.2,0
+ASRT.US,D,20201210,000000,27.468,27.6,25.596,26.664,31126,0
+ASRT.US,D,20201211,000000,27.6,27.696,25.812,27.372,17889.4,0
+ASRT.US,D,20201214,000000,27,27.366,25.5,25.8,25966.6,0
+ASRT.US,D,20201215,000000,25.794,26.094,21.6,23.286,70829.5,0
+ASRT.US,D,20201216,000000,24,24,22.02,22.548,26925.8,0
+ASRT.US,D,20201217,000000,22.68,23.934,21.69,23.91,24547.6,0
+ASRT.US,D,20201218,000000,24.054,24.6,21.93,21.93,35142.9,0
+ASRT.US,D,20201221,000000,22.206,22.206,21.2085,21.342,38124,0
+ASRT.US,D,20201222,000000,21.366,21.6,19.86,20.4,70591.2,0
+ASRT.US,D,20201223,000000,21,23.862,20.568,22.5,428910,0
+ASRT.US,D,20201224,000000,23.646,24.6,21.06,23.16,187479,0
+ASRT.US,D,20201228,000000,22.2,23.136,21.84,21.84,85009.6,0
+ASRT.US,D,20201229,000000,22.2,22.2,20.406,21.45,101549,0
+ASRT.US,D,20201230,000000,21.318,23.922,21.3,22.632,143776,0
+ASRT.US,D,20201231,000000,22.56,25.17,20.46,21.456,436949,0
+ASRT.US,D,20210104,000000,23.022,27.768,22.32,26.4,523729,0
+ASRT.US,D,20210105,000000,26.37,30.69,24.612,28.44,318988,0
+ASRT.US,D,20210106,000000,29.574,33.198,28.8,30.15,310009,0
+ASRT.US,D,20210107,000000,30.804,31.11,27.66,29.604,115673,0
+ASRT.US,D,20210108,000000,28.8,33.84,28.2,32.34,270347,0
+ASRT.US,D,20210111,000000,32.88,36.6,32.466,35.994,316242,0
+ASRT.US,D,20210112,000000,36.588,38.88,34.2,36.888,237056,0
+ASRT.US,D,20210113,000000,37.194,43.17,37.194,40.446,260785,0
+ASRT.US,D,20210114,000000,39.3,39.42,36.06,37.8,149689,0
+ASRT.US,D,20210115,000000,37.11,37.788,34.2,35.406,106207,0
+ASRT.US,D,20210119,000000,35.4,38.4,35.4,38.37,119870,0
+ASRT.US,D,20210120,000000,38.28,42.306,36.18,39.624,202906,0
+ASRT.US,D,20210121,000000,42.21,51.57,41.16,46.854,404710,0
+ASRT.US,D,20210122,000000,45.834,46.2,42.18,42.828,161361,0
+ASRT.US,D,20210125,000000,43.5,45,39.6,41.406,180203,0
+ASRT.US,D,20210126,000000,42.45,42.888,39.78,41.586,123184,0
+ASRT.US,D,20210127,000000,37.278,43.188,36.9,37.8,174805,0
+ASRT.US,D,20210128,000000,40.494,42,37.206,38.4,118113,0
+ASRT.US,D,20210129,000000,38.112,43.8,37.83,37.83,192168,0
+ASRT.US,D,20210201,000000,39.438,43.128,37.92,41.262,194480,0
+ASRT.US,D,20210202,000000,42.234,43.05,40.2,40.944,127031,0
+ASRT.US,D,20210203,000000,41.4,42.6,40.266,41.7,197015,0
+ASRT.US,D,20210204,000000,43.8,47.88,43.206,46.8,269105,0
+ASRT.US,D,20210205,000000,41.19,56.622,39.6,52.206,1215093,0
+ASRT.US,D,20210208,000000,52.782,66,51.6,61.8,1018969,0
+ASRT.US,D,20210209,000000,80.4,87,69.6,70.8,824478,0
+ASRT.US,D,20210210,000000,71.4,76.2,60.6,69.6,1445376,0
+ASRT.US,D,20210211,000000,72.6,73.8,63.9,65.4,508104,0
+ASRT.US,D,20210212,000000,66,70.8,64.8,68.4,453268,0
+ASRT.US,D,20210216,000000,74.1,81,70.8,73.2,605322,0
+ASRT.US,D,20210217,000000,72.6,72.6,63.6,67.2,320282,0
+ASRT.US,D,20210218,000000,67.8,68.4,61.2,63,286816,0
+ASRT.US,D,20210219,000000,64.2,66.6,57.072,64.8,373182,0
+ASRT.US,D,20210222,000000,66,73.2,62.4,65.4,402082,0
+ASRT.US,D,20210223,000000,60,61.2,51,55.206,368950,0
+ASRT.US,D,20210224,000000,55.854,63,54.12,58.284,229612,0
+ASRT.US,D,20210225,000000,58.8,62.4,55.2,57,230804,0
+ASRT.US,D,20210226,000000,56.28,57,51.12,51.18,189597,0
+ASRT.US,D,20210301,000000,55.134,63,52.8,59.556,325093,0
+ASRT.US,D,20210302,000000,60.6,71.4,60,64.2,415943,0
+ASRT.US,D,20210303,000000,70.95,72,61.8,67.2,388510,0
+ASRT.US,D,20210304,000000,64.056,64.056,51.666,57.204,296118,0
+ASRT.US,D,20210305,000000,57.6,57.6,45.666,52.908,247725,0
+ASRT.US,D,20210308,000000,56.322,56.37,51.246,53.22,126374,0
+ASRT.US,D,20210309,000000,55.2,57.966,54,57.6,143269,0
+ASRT.US,D,20210310,000000,59.376,61.2,55.5,56.334,152896,0
+ASRT.US,D,20210311,000000,56.874,58.14,54.18,57.114,195728,0
+ASRT.US,D,20210312,000000,54.9,60.6,52.83,59.01,202444,0
+ASRT.US,D,20210315,000000,60,61.8,57.3,58.308,127651,0
+ASRT.US,D,20210316,000000,57.396,57.6,52.2,54.324,134056,0
+ASRT.US,D,20210317,000000,52.8,58.056,51.066,58.056,112754,0
+ASRT.US,D,20210318,000000,56.1,56.58,53.46,55.326,90942,0
+ASRT.US,D,20210319,000000,53.67,57.6,52.866,55.806,150482,0
+ASRT.US,D,20210322,000000,55.23,55.806,51.06,52.29,225434,0
+ASRT.US,D,20210323,000000,52.338,52.338,45.066,47.118,266404,0
+ASRT.US,D,20210324,000000,46.902,47.106,42.72,43.374,144232,0
+ASRT.US,D,20210325,000000,40.26,43.5,39.48,42.594,108832,0
+ASRT.US,D,20210326,000000,42.6,44.964,40.8,41.748,75205.6,0
+ASRT.US,D,20210329,000000,41.646,42.6,40.056,40.194,53153.2,0
+ASRT.US,D,20210330,000000,40.2,41.22,37.206,40.632,85183,0
+ASRT.US,D,20210331,000000,41.448,42.534,40.89,40.95,45920.8,0
+ASRT.US,D,20210401,000000,41.4,43.026,41.4,42.9,47400.1,0
+ASRT.US,D,20210405,000000,41.778,41.994,38.7,39.042,86448,0
+ASRT.US,D,20210406,000000,39,39.6,35.52,36.252,141618,0
+ASRT.US,D,20210407,000000,35.646,35.994,33.666,33.978,138971,0
+ASRT.US,D,20210408,000000,34.428,37.092,33.936,35.16,65626,0
+ASRT.US,D,20210409,000000,37.062,38.238,36.072,36.6,82495.2,0
+ASRT.US,D,20210412,000000,36,37.38,33.006,33.006,99709.6,0
+ASRT.US,D,20210413,000000,33.06,33.228,30.96,31.26,97961.8,0
+ASRT.US,D,20210414,000000,30.426,33.486,30.228,31.092,100333,0
+ASRT.US,D,20210415,000000,35.34,36.6,31.266,31.824,307708,0
+ASRT.US,D,20210416,000000,30.84,30.9,28.2,29.028,139722,0
+ASRT.US,D,20210419,000000,28.686,29.988,27.6,28.878,119408,0
+ASRT.US,D,20210420,000000,29.502,29.652,27.84,28.29,71368.4,0
+ASRT.US,D,20210421,000000,28.392,32.274,27.948,31.248,102473,0
+ASRT.US,D,20210422,000000,32.196,33,30.06,30.654,94377.3,0
+ASRT.US,D,20210423,000000,30.984,32.076,30.726,31.614,53692.8,0
+ASRT.US,D,20210426,000000,33.6,35.4,31.866,34.326,94966.4,0
+ASRT.US,D,20210427,000000,35.4,35.688,32.04,32.784,74188.3,0
+ASRT.US,D,20210428,000000,33.246,34.2,32.4,33.888,51361.8,0
+ASRT.US,D,20210429,000000,33.9,34.176,32.1,32.814,43329.6,0
+ASRT.US,D,20210430,000000,32.346,35.088,31.806,33.006,60323.6,0
+ASRT.US,D,20210503,000000,32.694,34.8,32.4,32.946,101343,0
+ASRT.US,D,20210504,000000,31.482,32.58,30.6,31.614,59187.2,0
+ASRT.US,D,20210505,000000,31.806,32.4,30.192,30.6,53122.9,0
+ASRT.US,D,20210506,000000,30.06,31.626,28.854,29.922,162947,0
+ASRT.US,D,20210507,000000,37.38,37.62,31.5,34.2,541105,0
+ASRT.US,D,20210510,000000,34.2,34.2,30.186,30.72,153451,0
+ASRT.US,D,20210511,000000,28.938,30.39,28.65,29.406,75739.4,0
+ASRT.US,D,20210512,000000,30.168,30.42,28.212,28.602,55589.8,0
+ASRT.US,D,20210513,000000,28.638,29.604,27.72,27.912,64186.8,0
+ASRT.US,D,20210514,000000,28.53,29.694,28.2,29.538,45031.5,0
+ASRT.US,D,20210517,000000,25.68,27.474,25.14,25.95,162713,0
+ASRT.US,D,20210518,000000,24.582,24.6,22.8,23.4,167703,0
+ASRT.US,D,20210519,000000,23.4,24.3,22.65,23.4,82277.3,0
+ASRT.US,D,20210520,000000,23.25,23.4,21.9,22.35,102368,0
+ASRT.US,D,20210521,000000,22.35,23.1855,21.846,22.2,70752,0
+ASRT.US,D,20210524,000000,22.2,23.25,21.45,22.65,109872,0
+ASRT.US,D,20210525,000000,23.85,24.225,22.8,22.8,81565.9,0
+ASRT.US,D,20210526,000000,22.65,29.4,22.65,27.75,1085056,0
+ASRT.US,D,20210527,000000,26.1,28.2,26.025,26.85,139817,0
+ASRT.US,D,20210528,000000,28.05,28.5,26.625,27.15,83498.6,0
+ASRT.US,D,20210601,000000,27.45,27.6015,25.5,26.85,78717.1,0
+ASRT.US,D,20210602,000000,26.55,27.75,26.55,27.45,78591,0
+ASRT.US,D,20210603,000000,27,28.2,26.7,26.85,70568,0
+ASRT.US,D,20210604,000000,27,28.05,26.7,27,50712.2,0
+ASRT.US,D,20210607,000000,26.7,28.02,26.7,27.6,46644.2,0
+ASRT.US,D,20210608,000000,27.45,28.05,26.55,27.9,78539.2,0
+ASRT.US,D,20210609,000000,28.5,31.2,28.425,29.1,129437,0
+ASRT.US,D,20210610,000000,29.25,29.7,27.45,28.8,68133.7,0
+ASRT.US,D,20210611,000000,29.7,29.8485,27.45,27.9,91873.5,0
+ASRT.US,D,20210614,000000,27.75,27.9,26.7,27.75,44942,0
+ASRT.US,D,20210615,000000,27.6,28.0485,25.8,25.95,66709.3,0
+ASRT.US,D,20210616,000000,25.95,26.841,25.7985,25.8,41119.2,0
+ASRT.US,D,20210617,000000,25.8,26.7,25.5,25.65,53999,0
+ASRT.US,D,20210618,000000,25.2,25.8,24.375,24.45,46274.6,0
+ASRT.US,D,20210621,000000,24.15,24.75,23.55,23.85,49745.8,0
+ASRT.US,D,20210622,000000,24.15,24.2835,22.5,23.1,90943.6,0
+ASRT.US,D,20210623,000000,23.4,24.3,23.1,23.85,44933.8,0
+ASRT.US,D,20210624,000000,24.3,25.05,23.85,24.75,46974.7,0
+ASRT.US,D,20210625,000000,24.75,25.2,24.3,24.3,26824.6,0
+ASRT.US,D,20210628,000000,24.6,25.05,23.85,23.85,39939.4,0
+ASRT.US,D,20210629,000000,23.85,24.75,23.55,24.3,39971.4,0
+ASRT.US,D,20210630,000000,24.45,24.45,23.1,23.4,36127,0
+ASRT.US,D,20210701,000000,23.85,23.85,22.65,22.95,33011,0
+ASRT.US,D,20210702,000000,23.25,23.4,21.6,21.9,90355,0
+ASRT.US,D,20210706,000000,22.35,23.25,21.75,23.175,51609.1,0
+ASRT.US,D,20210707,000000,23.1,23.25,21.6,22.2,47029.3,0
+ASRT.US,D,20210708,000000,21.6,21.75,20.7,21.45,34001,0
+ASRT.US,D,20210709,000000,21.75,22.35,21.3,21.6,30303.6,0
+ASRT.US,D,20210712,000000,21.45,21.8925,20.745,21,33492.1,0
+ASRT.US,D,20210713,000000,20.85,21,20.4,20.85,26664.8,0
+ASRT.US,D,20210714,000000,20.85,21,20.1,20.1,32875,0
+ASRT.US,D,20210715,000000,20.1,20.1,18.315,19.35,72452,0
+ASRT.US,D,20210716,000000,19.35,21.15,18.9,19.35,67071.2,0
+ASRT.US,D,20210719,000000,19.35,19.35,18.15,18.6,50688.3,0
+ASRT.US,D,20210720,000000,19.65,19.65,17.85,18.6,69252.2,0
+ASRT.US,D,20210721,000000,18.9,19.5,18.45,19.35,38273.2,0
+ASRT.US,D,20210722,000000,19.5,19.5,18.717,18.9,25290.6,0
+ASRT.US,D,20210723,000000,19.05,19.2,18.495,18.75,31345.7,0
+ASRT.US,D,20210726,000000,18.75,18.75,17.85,18,34705,0
+ASRT.US,D,20210727,000000,18,18.3,17.25,17.55,30742.2,0
+ASRT.US,D,20210728,000000,17.7,18.45,17.7,17.85,29002.1,0
+ASRT.US,D,20210729,000000,18,20.1,17.85,19.65,66879.6,0
+ASRT.US,D,20210730,000000,19.65,19.65,18.75,18.9,32334.5,0
+ASRT.US,D,20210802,000000,19.2,19.2015,18.801,18.9,19744.3,0
+ASRT.US,D,20210803,000000,19.2,20.1,18.75,20.1,31624.3,0
+ASRT.US,D,20210804,000000,19.65,20.13,19.2,19.35,24223.1,0
+ASRT.US,D,20210805,000000,19.5,20.118,19.242,19.95,26979.6,0
+ASRT.US,D,20210806,000000,19.95,19.95,18.3,18.9,77726.7,0
+ASRT.US,D,20210809,000000,18.45,19.35,18.15,18.75,31130.3,0
+ASRT.US,D,20210810,000000,19.05,19.125,18.6,18.75,21411.8,0
+ASRT.US,D,20210811,000000,18.45,18.75,17.7,18.6,26074.2,0
+ASRT.US,D,20210812,000000,18.6,18.75,18,18.15,19196.3,0
+ASRT.US,D,20210813,000000,18.15,18.3,17.7,18.15,25487.8,0
+ASRT.US,D,20210816,000000,18.15,18.15,14.865,15.15,305787,0
+ASRT.US,D,20210817,000000,14.55,14.985,13.65,14.067,103173,0
+ASRT.US,D,20210818,000000,14.115,15.15,13.95,14.2335,56958,0
+ASRT.US,D,20210819,000000,14.16,14.25,13.2,13.35,36141.9,0
+ASRT.US,D,20210820,000000,13.35,13.65,13.305,13.482,72946.6,0
+ASRT.US,D,20210823,000000,13.5,14.6085,13.389,14.46,31192.6,0
+ASRT.US,D,20210824,000000,14.7165,15.15,14.445,15.15,21388.5,0
+ASRT.US,D,20210825,000000,15,15.6,14.463,15.45,19818.9,0
+ASRT.US,D,20210826,000000,15.6,16.05,15.15,15.6,53904.4,0
+ASRT.US,D,20210827,000000,16.2,16.35,15.3,16.2,37272.6,0
+ASRT.US,D,20210830,000000,16.5,16.8,16.2,16.2,22383.4,0
+ASRT.US,D,20210831,000000,16.2,16.2,15.8895,16.05,10321.4,0
+ASRT.US,D,20210901,000000,16.1985,16.5,16.05,16.2,21397.1,0
+ASRT.US,D,20210902,000000,16.2,16.5,16.05,16.35,14316.7,0
+ASRT.US,D,20210903,000000,16.35,16.35,16.05,16.2,7343.53,0
+ASRT.US,D,20210907,000000,16.35,16.35,15.75,15.9,13699.6,0
+ASRT.US,D,20210908,000000,15.9,15.9,15,15.3,16406,0
+ASRT.US,D,20210909,000000,15.15,15.15,14.5875,14.73,20872.3,0
+ASRT.US,D,20210910,000000,14.85,15.45,14.7195,14.7975,20419.1,0
+ASRT.US,D,20210913,000000,14.55,15.15,14.52,14.94,14916.2,0
+ASRT.US,D,20210914,000000,14.415,14.9385,14.4,14.406,15040.6,0
+ASRT.US,D,20210915,000000,14.265,14.835,14.265,14.4255,17292.6,0
+ASRT.US,D,20210916,000000,14.8335,14.8335,14.103,14.169,21440.5,0
+ASRT.US,D,20210917,000000,14.1,14.4,13.8735,13.95,16578.4,0
+ASRT.US,D,20210920,000000,13.6065,13.8,13.05,13.3275,29621.9,0
+ASRT.US,D,20210921,000000,13.65,13.77,13.2,13.509,8969,0
+ASRT.US,D,20210922,000000,13.35,13.95,13.275,13.7085,15866.2,0
+ASRT.US,D,20210923,000000,13.725,14.1,13.35,13.554,26402.2,0
+ASRT.US,D,20210924,000000,13.8,14.1,13.6215,14.1,19673.3,0
+ASRT.US,D,20210927,000000,13.8,14.8425,13.65,14.3385,31987.8,0
+ASRT.US,D,20210928,000000,14.55,14.8485,14.04,14.5455,36690,0
+ASRT.US,D,20210929,000000,14.6445,14.7,13.6597,13.6605,18247.5,0
+ASRT.US,D,20210930,000000,13.7745,14.25,13.47,13.59,18707.1,0
+ASRT.US,D,20211001,000000,13.605,13.8045,13.2705,13.2705,23485.2,0
+ASRT.US,D,20211004,000000,13.4895,13.4985,13.095,13.125,12911,0
+ASRT.US,D,20211005,000000,13.23,13.443,12.9,13.038,24941.6,0
+ASRT.US,D,20211006,000000,13.2,13.2,12.768,12.9,19306,0
+ASRT.US,D,20211007,000000,12.9,13.179,12.825,13.0185,17179.8,0
+ASRT.US,D,20211008,000000,12.9,13.2,12.9,13.005,13898,0
+ASRT.US,D,20211011,000000,12.873,13.2,12.84,12.9465,13465.2,0
+ASRT.US,D,20211012,000000,13.122,13.2285,12.9015,13.05,18763.6,0
+ASRT.US,D,20211013,000000,13.0695,14.04,13.05,13.8285,46020.2,0
+ASRT.US,D,20211014,000000,13.6515,14.844,13.5,14.628,39110.3,0
+ASRT.US,D,20211015,000000,14.85,15.45,14.529,15.3,63943.8,0
+ASRT.US,D,20211018,000000,15.45,15.45,14.85,15.15,18741.8,0
+ASRT.US,D,20211019,000000,15,15.15,15,15.15,11332.2,0
+ASRT.US,D,20211020,000000,15.3,15.45,14.733,15.3,22916.9,0
+ASRT.US,D,20211021,000000,15.3,16.05,15.3,16.05,32803.8,0
+ASRT.US,D,20211022,000000,16.2,17.5785,15.45,16.05,102796,0
+ASRT.US,D,20211025,000000,15.9,16.05,15,15,27791.3,0
+ASRT.US,D,20211026,000000,15,15.75,15,15.3,17484.6,0
+ASRT.US,D,20211027,000000,15.3,16.2,14.706,15.6,24695.6,0
+ASRT.US,D,20211028,000000,15.45,15.525,15.0045,15.3,10964.1,0
+ASRT.US,D,20211029,000000,15.3,15.75,15.15,15.45,20306.8,0
+ASRT.US,D,20211101,000000,15.45,17.55,15.45,17.1,46551.6,0
+ASRT.US,D,20211102,000000,16.95,17.4,16.23,16.8,21724.1,0
+ASRT.US,D,20211103,000000,16.65,17.4,16.2,17.1,15710.6,0
+ASRT.US,D,20211104,000000,17.1,17.25,15.75,16.65,503486,0
+ASRT.US,D,20211105,000000,19.05,22.8,18.75,22.8,1229740,0
+ASRT.US,D,20211108,000000,21.75,22.3605,20.1,20.25,254614,0
+ASRT.US,D,20211109,000000,20.55,23.25,20.55,23.25,168905,0
+ASRT.US,D,20211110,000000,23.979,23.979,21,21,177046,0
+ASRT.US,D,20211111,000000,21.15,22.3905,21.15,22.35,48708.7,0
+ASRT.US,D,20211112,000000,22.5,24.75,22.3515,24.45,146303,0
+ASRT.US,D,20211115,000000,24.6,24.75,22.95,23.4,49446.1,0
+ASRT.US,D,20211116,000000,23.1,23.85,22.65,23.55,39949,0
+ASRT.US,D,20211117,000000,23.4,23.55,20.85,21.6,47804.6,0
+ASRT.US,D,20211118,000000,21.3,22.35,21,21.6,26399.6,0
+ASRT.US,D,20211119,000000,21.15,21.75,18.75,19.8,50418.2,0
+ASRT.US,D,20211122,000000,19.65,21,17.874,19.05,62140.8,0
+ASRT.US,D,20211123,000000,18.6,19.1865,17.8515,18.45,34602.8,0
+ASRT.US,D,20211124,000000,18.3,22.05,18.225,21.225,77465.6,0
+ASRT.US,D,20211126,000000,20.25,23.1,19.9515,23.1,40585.4,0
+ASRT.US,D,20211129,000000,23.4,23.55,21.75,21.9,31353.8,0
+ASRT.US,D,20211130,000000,21.75,22.5,20.1,21.3,22122.5,0
+ASRT.US,D,20211201,000000,21.6,22.5,19.65,19.65,32733.2,0
+ASRT.US,D,20211202,000000,19.5,21.9,19.5,21.15,30237.6,0
+ASRT.US,D,20211203,000000,21.3,22.2,19.95,20.25,33694.8,0
+ASRT.US,D,20211206,000000,19.8,22.2,19.35,20.4,37128,0
+ASRT.US,D,20211207,000000,20.7,22.965,20.7,22.8,50968.2,0
+ASRT.US,D,20211208,000000,23.25,24.75,22.35,24.75,90223.6,0
+ASRT.US,D,20211209,000000,24.15,24.45,22.2,22.5,33856,0
+ASRT.US,D,20211210,000000,22.35,22.5015,21.45,21.45,22728.3,0
+ASRT.US,D,20211213,000000,21.6,21.9,20.1,20.7,20152,0
+ASRT.US,D,20211214,000000,20.25,21.6,20.25,20.4,20015.4,0
+ASRT.US,D,20211215,000000,20.25,21,18.9,20.25,50500,0
+ASRT.US,D,20211216,000000,21.15,25.65,21,25.05,279130,0
+ASRT.US,D,20211217,000000,24.3,29.25,23.7,28.65,174030,0
+ASRT.US,D,20211220,000000,27.45,32.1,25.95,31.35,130101,0
+ASRT.US,D,20211221,000000,32.1,38.1,30.45,34.5,275534,0
+ASRT.US,D,20211222,000000,34.5,35.1465,30.6,31.5,89563.4,0
+ASRT.US,D,20211223,000000,31.05,33.75,29.85,33,60349.6,0
+ASRT.US,D,20211227,000000,33,33.225,30.75,31.2,50810.6,0
+ASRT.US,D,20211228,000000,31.5,31.5,28.65,29.1,58139.4,0
+ASRT.US,D,20211229,000000,28.932,30.45,27.3,28.95,48017.2,0
+ASRT.US,D,20211230,000000,28.35,34.8,28.2,32.85,106018,0
+ASRT.US,D,20211231,000000,32.55,35.4,32.25,32.7,76807.4,0
+ASRT.US,D,20220103,000000,32.85,40.95,32.7,39.75,210112,0
+ASRT.US,D,20220104,000000,39.75,40.8,36.975,39.15,85762.7,0
+ASRT.US,D,20220105,000000,39,39.2985,35.4225,36.75,62916.8,0
+ASRT.US,D,20220106,000000,36.9,38.7,35.55,36.1665,37671.9,0
+ASRT.US,D,20220107,000000,36.6,42.3,36.3,40.65,144590,0
+ASRT.US,D,20220110,000000,40.95,45.9,38.4015,45,151927,0
+ASRT.US,D,20220111,000000,44.85,45.9,42.45,42.45,77525.9,0
+ASRT.US,D,20220112,000000,43.2,43.2,39.45,39.75,56161.2,0
+ASRT.US,D,20220113,000000,40.2,40.2,35.55,36,61414.6,0
+ASRT.US,D,20220114,000000,35.1,36.75,33.45,34.95,61154.4,0
+ASRT.US,D,20220118,000000,32.85,34.5,31.95,32.1,64354.9,0
+ASRT.US,D,20220119,000000,31.65,33.75,31.35,32.25,76039.3,0
+ASRT.US,D,20220120,000000,31.8,34.9485,31.35,33,43598.1,0
+ASRT.US,D,20220121,000000,31.95,33.225,30.1275,30.9,72496.6,0
+ASRT.US,D,20220124,000000,30,33.75,29.25,32.85,88238.8,0
+ASRT.US,D,20220125,000000,32.1,33.75,31.5,31.95,36764.5,0
+ASRT.US,D,20220126,000000,33,36.45,32.715,34.2,116885,0
+ASRT.US,D,20220127,000000,33.9,36.3,33.3,35.1,59414.1,0
+ASRT.US,D,20220128,000000,34.95,36,32.55,34.35,62529.9,0
+ASRT.US,D,20220131,000000,34.95,38.85,34.65,38.85,76937.4,0
+ASRT.US,D,20220201,000000,38.256,41.1,37.3515,39.6,50302.8,0
+ASRT.US,D,20220202,000000,40.05,40.2,37.05,38.25,46658.4,0
+ASRT.US,D,20220203,000000,37.2,38.556,35.7,36.15,40389.2,0
+ASRT.US,D,20220204,000000,35.85,40.2,35.4,39.3,51784.2,0
+ASRT.US,D,20220207,000000,40.05,41.25,39.45,39.75,38950.1,0
+ASRT.US,D,20220208,000000,39.9,40.65,38.25,39.6,31343.4,0
+ASRT.US,D,20220209,000000,40.5,42.15,40.05,41.1,35261,0
+ASRT.US,D,20220210,000000,41.1,42.825,39.3,39.9,49015,0
+ASRT.US,D,20220211,000000,40.35,40.8,37.5,37.8,39849.4,0
+ASRT.US,D,20220214,000000,38.25,39,36.75,38.25,38191.8,0
+ASRT.US,D,20220215,000000,38.25,39.9,35.55,36.6,56952.4,0
+ASRT.US,D,20220216,000000,36.45,37.08,34.5,35.55,50542.8,0
+ASRT.US,D,20220217,000000,35.25,39.15,35.25,38.7,43431,0
+ASRT.US,D,20220218,000000,38.7,39.3,37.05,37.2,45708.1,0
+ASRT.US,D,20220222,000000,36.6,37.5,35.7,35.7,34214.8,0
+ASRT.US,D,20220223,000000,36.15,37.05,34.3215,34.5,20461,0
+ASRT.US,D,20220224,000000,32.7,34.575,31.2,34.2,41083.2,0
+ASRT.US,D,20220225,000000,34.35,36.6,34.2,35.55,32913.6,0
+ASRT.US,D,20220228,000000,34.35,36.45,33.9,34.5,31329.8,0
+ASRT.US,D,20220301,000000,34.5,34.95,33,33,31336.9,0
+ASRT.US,D,20220302,000000,32.85,35.25,32.4,34.8,18661.2,0
+ASRT.US,D,20220303,000000,34.8,35.25,33.7515,34.425,21686.7,0
+ASRT.US,D,20220304,000000,33.9,34.725,32.7,32.85,25454.7,0
+ASRT.US,D,20220307,000000,32.7,34.8,32.4,34.05,30290.9,0
+ASRT.US,D,20220308,000000,33.3,33.75,31.425,32.7,39117.1,0
+ASRT.US,D,20220309,000000,33.3,39.75,32.775,39,94405.9,0
+ASRT.US,D,20220310,000000,39,39.0525,37.05,37.2,29972.2,0
+ASRT.US,D,20220311,000000,39.6,39.75,35.4,36.3,35703.2,0
+ASRT.US,D,20220314,000000,36.6,38.55,32.4,32.55,62877.4,0
+ASRT.US,D,20220315,000000,33.15,36.15,32.25,35.25,45866.8,0
+ASRT.US,D,20220316,000000,35.55,38.1,35.4,37.8,31686.9,0
+ASRT.US,D,20220317,000000,38.25,41.5485,37.05,40.8,68481.8,0
+ASRT.US,D,20220318,000000,40.65,43.35,39.75,40.95,76612,0
+ASRT.US,D,20220321,000000,42,43.2,40.05,40.8,79130.6,0
+ASRT.US,D,20220322,000000,41.25,44.433,40.65,40.8,67781,0
+ASRT.US,D,20220323,000000,41.1,44.25,41.07,42.6,54362.5,0
+ASRT.US,D,20220324,000000,44.25,45.45,42.9645,44.4,56445.6,0
+ASRT.US,D,20220325,000000,44.7,44.85,38.4,39,93418.4,0
+ASRT.US,D,20220328,000000,39.75,41.4,39.3,41.1,33366.5,0
+ASRT.US,D,20220329,000000,41.85,42.15,39.495,40.05,62593.6,0
+ASRT.US,D,20220330,000000,40.65,43.0485,39.9,41.55,41413,0
+ASRT.US,D,20220331,000000,42.6,43.35,41.2485,43.05,37274.9,0
+ASRT.US,D,20220401,000000,43.05,44.85,41.85,42,46484.6,0
+ASRT.US,D,20220404,000000,43.05,46.8,42.45,46.5,94961.2,0
+ASRT.US,D,20220405,000000,48,52.5,46.875,47.25,219928,0
+ASRT.US,D,20220406,000000,47.55,49.182,44.55,48.45,96829,0
+ASRT.US,D,20220407,000000,49.2,50.55,46.8,49.95,63755,0
+ASRT.US,D,20220408,000000,50.85,51.75,47.55,51.3,83144.9,0
+ASRT.US,D,20220411,000000,52.2,52.785,46.8,47.7,102112,0
+ASRT.US,D,20220412,000000,48.3,49.176,45.3,45.9,52530.4,0
+ASRT.US,D,20220413,000000,46.8,48.75,46.125,46.5,89281.6,0
+ASRT.US,D,20220414,000000,46.95,47.25,44.1,44.25,83267.4,0
+ASRT.US,D,20220418,000000,44.1,44.1,38.55,38.85,131823,0
+ASRT.US,D,20220419,000000,40.5,42,37.8135,41.55,64841.5,0
+ASRT.US,D,20220420,000000,41.25,41.7,39,39.3,45705.6,0
+ASRT.US,D,20220421,000000,39.9,40.5,35.4,35.85,88232.6,0
+ASRT.US,D,20220422,000000,35.55,36.6,32.1,32.4,113031,0
+ASRT.US,D,20220425,000000,31.8,34.575,31.8,34.5,47972.8,0
+ASRT.US,D,20220426,000000,33.75,34.35,32.1315,32.4,41446.5,0
+ASRT.US,D,20220427,000000,32.7,34.332,31.95,32.1,36915.1,0
+ASRT.US,D,20220428,000000,32.85,33.75,29.7,31.8,67617,0
+ASRT.US,D,20220429,000000,31.2,33.45,31.2,31.65,28362.7,0
+ASRT.US,D,20220502,000000,31.65,33,31.575,33,23036,0
+ASRT.US,D,20220503,000000,32.7,33.7155,31.95,33.45,20170.8,0
+ASRT.US,D,20220504,000000,33.3,33.45,30.975,33.15,28370.5,0
+ASRT.US,D,20220505,000000,32.85,32.85,30.9,31.5,19421.4,0
+ASRT.US,D,20220506,000000,31.35,32.55,30.375,31.2,36673.7,0
+ASRT.US,D,20220509,000000,30.75,30.75,27.9,28.2,60510.1,0
+ASRT.US,D,20220510,000000,31.8,35.4,31.65,33.15,132313,0
+ASRT.US,D,20220511,000000,33.3,38.175,33.15,34.05,112997,0
+ASRT.US,D,20220512,000000,33.6,39.675,32.85,39.45,100233,0
+ASRT.US,D,20220513,000000,41.4,43.2,39.9,42.9,83271.4,0
+ASRT.US,D,20220516,000000,42.9,45,39.9,40.35,81102.3,0
+ASRT.US,D,20220517,000000,41.4,44.475,40.35,44.25,57112.7,0
+ASRT.US,D,20220518,000000,44.25,46.35,42.75,43.95,53181.5,0
+ASRT.US,D,20220519,000000,43.65,46.95,43.5,46.95,86957.9,0
+ASRT.US,D,20220520,000000,47.25,48.2655,44.7,47.25,70100.8,0
+ASRT.US,D,20220523,000000,47.25,49.05,45.75,46.35,84629.3,0
+ASRT.US,D,20220524,000000,46.05,46.3515,43.05,43.5,60592.2,0
+ASRT.US,D,20220525,000000,43.5,46.5,42.825,44.7,53597.6,0
+ASRT.US,D,20220526,000000,45,47.4,44.1,46.35,46065.2,0
+ASRT.US,D,20220527,000000,46.8,46.875,45.45,46.65,54661,0
+ASRT.US,D,20220531,000000,45.75,46.77,43.77,45.15,64047,0
+ASRT.US,D,20220601,000000,45.45,46.95,44.55,46.35,38917.2,0
+ASRT.US,D,20220602,000000,46.35,47.55,44.325,46.95,45792.4,0
+ASRT.US,D,20220603,000000,46.2,49.344,45.6,47.85,91770.8,0
+ASRT.US,D,20220606,000000,48.75,48.75,45.75,46.5,47856.9,0
+ASRT.US,D,20220607,000000,46.35,51,45.75,50.55,125710,0
+ASRT.US,D,20220608,000000,51,51,46.8,47.7,95303.6,0
+ASRT.US,D,20220609,000000,47.7,47.85,45.675,45.9,42940.6,0
+ASRT.US,D,20220610,000000,45,47.25,44.4,46.65,51010.5,0
+ASRT.US,D,20220613,000000,45,46.35,41.7,42.6,63642.7,0
+ASRT.US,D,20220614,000000,42.9,43.2,40.8015,41.4,39146.2,0
+ASRT.US,D,20220615,000000,42,42.6,40.95,42.3,41443.5,0
+ASRT.US,D,20220616,000000,41.85,41.85,39.15,41.4,44471,0
+ASRT.US,D,20220617,000000,41.4,42.9,40.7895,41.7,39969,0
+ASRT.US,D,20220621,000000,42.3,43.335,41.4,41.85,53078.7,0
+ASRT.US,D,20220622,000000,40.8,42.6,40.05,41.25,34565.5,0
+ASRT.US,D,20220623,000000,41.1,41.85,39.825,41.325,22332.6,0
+ASRT.US,D,20220624,000000,40.5,41.25,39.9,40.95,37684.2,0
+ASRT.US,D,20220627,000000,40.5,43.8,40.5,43.35,64720.8,0
+ASRT.US,D,20220628,000000,43.5,45,42.45,42.75,82070.6,0
+ASRT.US,D,20220629,000000,43.35,43.5,41.55,42.75,47816,0
+ASRT.US,D,20220630,000000,41.55,44.55,41.4,44.25,49711.6,0
+ASRT.US,D,20220701,000000,44.25,48.3015,44.025,47.25,125252,0
+ASRT.US,D,20220705,000000,46.65,49.95,45.9,49.05,76917.9,0
+ASRT.US,D,20220706,000000,49.2,51,47.4,47.7,97903.5,0
+ASRT.US,D,20220707,000000,47.7,50.7,47.7,49.05,79128.8,0
+ASRT.US,D,20220708,000000,49.05,50.1,46.65,49.8,48988.6,0
+ASRT.US,D,20220711,000000,49.5,54.6,48.3,48.6,207819,0
+ASRT.US,D,20220712,000000,46.8,47.6985,42,42.375,113355,0
+ASRT.US,D,20220713,000000,42,44.1,41.25,43.35,38230.6,0
+ASRT.US,D,20220714,000000,42.15,43.65,41.1,42,35532.8,0
+ASRT.US,D,20220715,000000,42.6,42.9,40.65,42.3,23800.2,0
+ASRT.US,D,20220718,000000,42.75,44.262,42.159,42.3,38738,0
+ASRT.US,D,20220719,000000,42.75,46.05,42.75,45.9,33967,0
+ASRT.US,D,20220720,000000,46.05,48,45.9,47.25,42395.8,0
+ASRT.US,D,20220721,000000,46.8,46.875,45.15,45.75,27123,0
+ASRT.US,D,20220722,000000,45.75,46.95,45.45,46.65,29362.1,0
+ASRT.US,D,20220725,000000,46.8,51.75,46.05,50.85,135756,0
+ASRT.US,D,20220726,000000,51,54.15,49.5,52.5,133957,0
+ASRT.US,D,20220727,000000,52.65,53.7,49.5,51.6,99188.5,0
+ASRT.US,D,20220728,000000,51.3,54.975,49.575,54.6,69141.8,0
+ASRT.US,D,20220729,000000,56.1,62.175,55.8,58.5,251960,0
+ASRT.US,D,20220801,000000,59.1,60,56.1,56.7,109396,0
+ASRT.US,D,20220802,000000,56.25,56.7,53.4,55.5,79470.6,0
+ASRT.US,D,20220803,000000,55.8,56.775,54.3,54.3,38598.2,0
+ASRT.US,D,20220804,000000,54.6,60,54,60,76270.3,0
+ASRT.US,D,20220805,000000,59.85,61.35,57.75,59.85,75253,0
+ASRT.US,D,20220808,000000,65.7,66.6,54,54.75,194577,0
+ASRT.US,D,20220809,000000,54.6,57.975,52.8,57.3,96812.7,0
+ASRT.US,D,20220810,000000,57.684,60.45,56.4,60,84803.9,0
+ASRT.US,D,20220811,000000,60.3,60.3,56.475,57,61968.4,0
+ASRT.US,D,20220812,000000,57.45,58.725,55.65,57,57111.6,0
+ASRT.US,D,20220815,000000,57,57,55.05,55.5,53558.8,0
+ASRT.US,D,20220816,000000,55.95,56.85,53.85,55.2,49114.3,0
+ASRT.US,D,20220817,000000,54.15,54.375,51.45,51.9,60976.3,0
+ASRT.US,D,20220818,000000,51.9,54.75,50.7,53.55,51072.8,0
+ASRT.US,D,20220819,000000,53.4,53.85,51.525,52.05,26947.1,0
+ASRT.US,D,20220822,000000,51.1515,54.9,51,54.6,103992,0
+ASRT.US,D,20220823,000000,39.45,41.85,38.85,41.1,450777,0
+ASRT.US,D,20220824,000000,41.1,43.95,40.5195,43.35,188701,0
+ASRT.US,D,20220825,000000,43.05,43.05,39.3,42.9,207569,0
+ASRT.US,D,20220826,000000,42.45,42.8085,39.3,39.6,96377.4,0
+ASRT.US,D,20220829,000000,39.3,41.25,37.95,40.05,122747,0
+ASRT.US,D,20220830,000000,40.05,40.2,38.175,38.7,63914.3,0
+ASRT.US,D,20220831,000000,38.4,39.225,37.8,38.25,60380.5,0
+ASRT.US,D,20220901,000000,37.95,38.55,35.55,37.05,84915.7,0
+ASRT.US,D,20220902,000000,37.65,39.375,36.75,37.65,84949.7,0
+ASRT.US,D,20220906,000000,37.95,38.25,36.75,38.1,70145.7,0
+ASRT.US,D,20220907,000000,38.25,40.35,37.2,40.35,63302.5,0
+ASRT.US,D,20220908,000000,40.35,41.025,39.0015,40.5,50022.5,0
+ASRT.US,D,20220909,000000,40.65,41.85,40.3485,41.025,47745,0
+ASRT.US,D,20220912,000000,41.28,42.225,40.65,40.8,47441.4,0
+ASRT.US,D,20220913,000000,39.3,39.75,37.65,38.1,43781.3,0
+ASRT.US,D,20220914,000000,38.25,38.9985,37.275,38.25,37433.3,0
+ASRT.US,D,20220915,000000,38.25,38.55,36.6,36.6,42986.4,0
+ASRT.US,D,20220916,000000,36.15,37.425,35.412,35.7,41227,0
+ASRT.US,D,20220919,000000,34.95,35.25,33.3,33.6,91987,0
+ASRT.US,D,20220920,000000,33.45,34.725,33.15,33.6,45968.8,0
+ASRT.US,D,20220921,000000,34.2,34.275,32.7,32.85,35555,0
+ASRT.US,D,20220922,000000,32.7,34.125,32.55,33.75,55442.1,0
+ASRT.US,D,20220923,000000,32.7,33.15,31.2,31.95,75772,0
+ASRT.US,D,20220926,000000,31.35,33.6,31.2,32.25,43022.6,0
+ASRT.US,D,20220927,000000,33.15,34.2,32.7,33.45,35930.1,0
+ASRT.US,D,20220928,000000,33.6,34.575,33,34.35,47091,0
+ASRT.US,D,20220929,000000,34.05,34.05,31.95,32.55,39876.8,0
+ASRT.US,D,20220930,000000,32.4,35.025,32.4,34.05,44847.2,0
+ASRT.US,D,20221003,000000,34.35,35.226,33.675,34.65,42807.6,0
+ASRT.US,D,20221004,000000,35.1,36,34.35,34.65,37579.8,0
+ASRT.US,D,20221005,000000,33.6,34.65,32.775,34.65,32824.4,0
+ASRT.US,D,20221006,000000,34.5,35.7,33.75,34.8,36460.3,0
+ASRT.US,D,20221007,000000,34.5,34.65,32.55,32.85,22113.1,0
+ASRT.US,D,20221010,000000,32.55,33,31.65,31.65,28200.8,0
+ASRT.US,D,20221011,000000,31.8,32.85,31.1205,31.95,19555.4,0
+ASRT.US,D,20221012,000000,32.4,32.925,31.65,32.55,19591.6,0
+ASRT.US,D,20221013,000000,31.95,34.05,31.5,34.05,26521.4,0
+ASRT.US,D,20221014,000000,34.05,34.8,32.4,32.7,13912.8,0
+ASRT.US,D,20221017,000000,33.3,33.975,33,33.15,24453,0
+ASRT.US,D,20221018,000000,33.45,34.425,32.625,32.85,23385.4,0
+ASRT.US,D,20221019,000000,32.7,33.075,31.5,31.8,20203.8,0
+ASRT.US,D,20221020,000000,31.8,32.4,31.5,31.8,41793.5,0
+ASRT.US,D,20221021,000000,31.65,33.6,31.575,33.15,30781.3,0
+ASRT.US,D,20221024,000000,34.2,36,33.75,35.4,56341,0
+ASRT.US,D,20221025,000000,36,37.2015,35.7825,36.9,36530.4,0
+ASRT.US,D,20221026,000000,36.75,37.7445,36.462,36.75,30347.2,0
+ASRT.US,D,20221027,000000,37.35,37.8,36,37.05,39194,0
+ASRT.US,D,20221028,000000,38.55,39.525,38.1,39.15,108367,0
+ASRT.US,D,20221031,000000,39.45,40.05,38.25,38.7,54160.3,0
+ASRT.US,D,20221101,000000,39.6,40.35,38.7,40.2,54281.4,0
+ASRT.US,D,20221102,000000,40.05,40.8,39.15,39.75,40681.6,0
+ASRT.US,D,20221103,000000,39.75,40.05,38.391,39.75,39173.9,0
+ASRT.US,D,20221104,000000,40.5,40.8,38.25,40.5,57550.3,0
+ASRT.US,D,20221107,000000,42,42,39.3,40.2,68086.8,0
+ASRT.US,D,20221108,000000,40.5,40.5,38.7,39.3,67811.4,0
+ASRT.US,D,20221109,000000,42,42,39.75,40.05,108036,0
+ASRT.US,D,20221110,000000,41.55,43.2,39.6015,42,102300,0
+ASRT.US,D,20221111,000000,42.3,44.55,42.15,44.4,77267.8,0
+ASRT.US,D,20221114,000000,44.4,44.55,42.15,42.45,57230.2,0
+ASRT.US,D,20221115,000000,43.5,45.3,43.2,44.1,65404.8,0
+ASRT.US,D,20221116,000000,44.1,44.1,41.85,42.15,41700.3,0
+ASRT.US,D,20221117,000000,41.55,42.75,41.25,42.3,30189.2,0
+ASRT.US,D,20221118,000000,42.3,42.45,41.85,42.15,20562.4,0
+ASRT.US,D,20221121,000000,42.15,42.879,41.325,42.45,31767.4,0
+ASRT.US,D,20221122,000000,42.6,44.1,42.075,43.95,25528.6,0
+ASRT.US,D,20221123,000000,43.95,44.85,43.125,43.65,19435.6,0
+ASRT.US,D,20221125,000000,44.1,45,43.5,44.25,20307,0
+ASRT.US,D,20221128,000000,43.65,44.4,42.525,43.05,27569,0
+ASRT.US,D,20221129,000000,43.65,44.625,43.0485,44.1,32838,0
+ASRT.US,D,20221130,000000,44.1,46.5,43.95,46.5,82720.5,0
+ASRT.US,D,20221201,000000,46.5,47.175,44.85,45,29144.3,0
+ASRT.US,D,20221202,000000,45,45.9,44.4,45.9,16114.4,0
+ASRT.US,D,20221205,000000,47.85,50.025,47.175,49.35,128299,0
+ASRT.US,D,20221206,000000,49.05,51.075,48.9,50.4,68195.3,0
+ASRT.US,D,20221207,000000,50.55,52.2,50.325,51.6,71174.1,0
+ASRT.US,D,20221208,000000,52.35,55.5,51.6,55.5,92923.9,0
+ASRT.US,D,20221209,000000,55.95,55.95,52.95,53.55,73289.7,0
+ASRT.US,D,20221212,000000,53.1,55.95,51.3,55.95,80969.3,0
+ASRT.US,D,20221213,000000,56.4,59.7,55.95,58.95,144024,0
+ASRT.US,D,20221214,000000,59.55,59.55,56.85,58.05,76103.8,0
+ASRT.US,D,20221215,000000,57.3,57.975,53.4,54.6,97145.9,0
+ASRT.US,D,20221216,000000,54.45,56.2095,52.5,54.9,77906.9,0
+ASRT.US,D,20221219,000000,55.5,55.575,52.95,52.95,64129.2,0
+ASRT.US,D,20221220,000000,52.557,55.35,52.5,55.2,60805.6,0
+ASRT.US,D,20221221,000000,55.5,59.1,55.5,57.6,75045.2,0
+ASRT.US,D,20221222,000000,57.3,58.8,55.8,58.65,55509.3,0
+ASRT.US,D,20221223,000000,59.25,61.65,57.3,61.2,73620,0
+ASRT.US,D,20221227,000000,62.1,62.1,58.05,58.35,90036.6,0
+ASRT.US,D,20221228,000000,58.5,58.8,56.25,58.5,46250.7,0
+ASRT.US,D,20221229,000000,58.5,61.5,57.75,61.2,45830.4,0
+ASRT.US,D,20221230,000000,60.9,64.65,60.6,64.5,82190.6,0
+ASRT.US,D,20230103,000000,64.95,65.892,61.8,62.55,73191,0
+ASRT.US,D,20230104,000000,62.4,64.3485,61.8,63.9,51301.9,0
+ASRT.US,D,20230105,000000,63.75,65.85,62.55,65.55,41892.6,0
+ASRT.US,D,20230106,000000,65.85,66.6,63.9,65.4,54814.9,0
+ASRT.US,D,20230109,000000,66,66,61.05,61.2,97371.4,0
+ASRT.US,D,20230110,000000,61.2,65.175,61.2,64.05,50420.1,0
+ASRT.US,D,20230111,000000,64.5,64.65,61.2,62.4,47011.8,0
+ASRT.US,D,20230112,000000,62.7,64.275,62.1,63.3,36627.3,0
+ASRT.US,D,20230113,000000,63.3,64.95,62.475,62.85,79366.6,0
+ASRT.US,D,20230117,000000,62.85,62.85,56.7,57,107543,0
+ASRT.US,D,20230118,000000,57,57.6,52.8,53.1,107183,0
+ASRT.US,D,20230119,000000,53.4,56.25,52.5,55.95,85637.3,0
+ASRT.US,D,20230120,000000,54.6,61.35,54.6,60.15,124648,0
+ASRT.US,D,20230123,000000,60.45,63.3,60.3,60.9,77596.4,0
+ASRT.US,D,20230124,000000,60.6,65.55,60.1485,63.3,115905,0
+ASRT.US,D,20230125,000000,63.3,65.55,62.715,64.35,79621.8,0
+ASRT.US,D,20230126,000000,64.95,65.1,61.2,61.8,64510.4,0
+ASRT.US,D,20230127,000000,62.025,63,59.742,60.15,74528,0
+ASRT.US,D,20230130,000000,60.15,62.214,58.95,60.3,67501,0
+ASRT.US,D,20230131,000000,60.3,61.8,58.35,61.65,49993.2,0
+ASRT.US,D,20230201,000000,62.4,63.15,60.3,60.45,47297.8,0
+ASRT.US,D,20230202,000000,60.75,63.6,60.1515,62.25,130869,0
+ASRT.US,D,20230203,000000,62.1,63,60.3,61.5,57128.4,0
+ASRT.US,D,20230206,000000,60.9,63.75,60.6,62.7,71202.3,0
+ASRT.US,D,20230207,000000,63,68.475,62.4,66.6,174864,0
+ASRT.US,D,20230208,000000,68.37,70.95,66.9,69.15,166299,0
+ASRT.US,D,20230209,000000,69.9,72.3,68.4,69.75,96943.2,0
+ASRT.US,D,20230210,000000,69,69.6,64.95,68.85,70539.2,0
+ASRT.US,D,20230213,000000,69.15,73.35,68.4,72.75,126916,0
+ASRT.US,D,20230214,000000,74.25,77.25,72.894,76.05,155347,0
+ASRT.US,D,20230215,000000,76.95,77.55,73.5,76.5,177020,0
+ASRT.US,D,20230216,000000,75.9,78.3015,74.175,77.1,102946,0
+ASRT.US,D,20230217,000000,77.1,77.25,73.05,74.4,84894.6,0
+ASRT.US,D,20230221,000000,75.375,79.275,74.7,77.7,156802,0
+ASRT.US,D,20230222,000000,77.52,83.4,76.794,80.25,146102,0
+ASRT.US,D,20230223,000000,76.05,78.15,71.565,75.9,287677,0
+ASRT.US,D,20230224,000000,75,77.25,73.425,76.8,109279,0
+ASRT.US,D,20230227,000000,78,79.5,76.5,78.9,131555,0
+ASRT.US,D,20230228,000000,78.3,84.45,78,82.95,294350,0
+ASRT.US,D,20230301,000000,84.45,90,84.1725,89.55,245218,0
+ASRT.US,D,20230302,000000,89.1,89.55,85.95,86.25,169970,0
+ASRT.US,D,20230303,000000,87.6,95.1,85.8,93.15,230300,0
+ASRT.US,D,20230306,000000,97.05,97.698,90.3,91.65,276576,0
+ASRT.US,D,20230307,000000,91.05,94.2,89.25,92.55,153213,0
+ASRT.US,D,20230308,000000,92.1,92.7,87.15,89.4,208959,0
+ASRT.US,D,20230309,000000,89.1,105,89.1,99.9,372714,0
+ASRT.US,D,20230310,000000,98.7,98.7,84.525,86.1,267259,0
+ASRT.US,D,20230313,000000,84.6,84.6,78.45,78.6,239449,0
+ASRT.US,D,20230314,000000,80.7,91.2,80.55,88.8,274539,0
+ASRT.US,D,20230315,000000,87,87.975,84,85.2,143503,0
+ASRT.US,D,20230316,000000,85.05,94.725,83.7,93.6,166458,0
+ASRT.US,D,20230317,000000,93,93,87.3,87.45,121088,0
+ASRT.US,D,20230320,000000,87.45,89.325,86.025,86.7,73177.1,0
+ASRT.US,D,20230321,000000,88.05,90.675,87.924,88.95,89844.2,0
+ASRT.US,D,20230322,000000,89.7,91.725,87,87.3,107699,0
+ASRT.US,D,20230323,000000,88.5,90.9,86.25,86.85,73685.1,0
+ASRT.US,D,20230324,000000,85.35,89.55,84,87.9,84553.2,0
+ASRT.US,D,20230327,000000,90.3,92.1,88.875,90,106431,0
+ASRT.US,D,20230328,000000,89.7,95.475,89.7,93.9,149460,0
+ASRT.US,D,20230329,000000,96,96.45,92.25,94.5,97935.2,0
+ASRT.US,D,20230330,000000,95.4,97.2,94.95,96.15,83251.6,0
+ASRT.US,D,20230331,000000,96.9,97.8,94.35,95.55,162448,0
+ASRT.US,D,20230403,000000,95.55,95.55,91.05,91.65,130495,0
+ASRT.US,D,20230404,000000,91.65,93.3,86.1,89.25,142197,0
+ASRT.US,D,20230405,000000,88.5,90.9,85.65,90.15,138393,0
+ASRT.US,D,20230406,000000,90.6,93.975,90.15,91.95,115195,0
+ASRT.US,D,20230410,000000,92.1,92.1,87.975,88.95,74726.4,0
+ASRT.US,D,20230411,000000,88.65,90.6,87.45,87.45,71981,0
+ASRT.US,D,20230412,000000,87.9,90.675,84.9,88.95,131257,0
+ASRT.US,D,20230413,000000,89.55,93.525,89.55,91.95,108390,0
+ASRT.US,D,20230414,000000,91.95,94.725,91.425,94.35,104367,0
+ASRT.US,D,20230417,000000,94.5,94.8,91.5,93.15,83974.4,0
+ASRT.US,D,20230418,000000,92.4,92.553,89.1,91.05,103289,0
+ASRT.US,D,20230419,000000,90.6,91.2,89.1,90.6,86595.2,0
+ASRT.US,D,20230420,000000,89.7,92.7,88.2,90,101967,0
+ASRT.US,D,20230421,000000,90.15,92.7,89.1,92.55,100469,0
+ASRT.US,D,20230424,000000,91.95,97.8,90.8205,96,202932,0
+ASRT.US,D,20230425,000000,78.6,83.25,67.2,80.55,606621,0
+ASRT.US,D,20230426,000000,80.55,81.45,71.25,75,350617,0
+ASRT.US,D,20230427,000000,75,77.7,72.9405,76.2,140575,0
+ASRT.US,D,20230428,000000,75.9,84.225,74.7225,82.65,170444,0
+ASRT.US,D,20230501,000000,82.65,87.6,81.9,86.25,172162,0
+ASRT.US,D,20230502,000000,87.225,89.7,85.05,86.85,165976,0
+ASRT.US,D,20230503,000000,87.9,89.775,86.55,89.1,100357,0
+ASRT.US,D,20230504,000000,88.2,90.75,86.85,88.5,92584.2,0
+ASRT.US,D,20230505,000000,90,93.6,88.125,92.25,126351,0
+ASRT.US,D,20230508,000000,93,95.3025,90.75,93.9,107643,0
+ASRT.US,D,20230509,000000,101.25,109.95,94.95,104.7,475620,0
+ASRT.US,D,20230510,000000,105.45,117.45,105.45,113.25,305302,0
+ASRT.US,D,20230511,000000,113.25,120.15,112.35,114.9,204582,0
+ASRT.US,D,20230512,000000,115.2,117.225,112.8,114.75,141263,0
+ASRT.US,D,20230515,000000,112.35,113.7,107.7,109.8,148182,0
+ASRT.US,D,20230516,000000,108.6,108.75,102,102.15,136201,0
+ASRT.US,D,20230517,000000,101.85,106.95,100.8,106.65,109930,0
+ASRT.US,D,20230518,000000,106.65,107.775,104.55,106.2,66971.6,0
+ASRT.US,D,20230519,000000,107.7,111,105.9,109.5,104842,0
+ASRT.US,D,20230522,000000,108,110.85,102.75,105.6,107136,0
+ASRT.US,D,20230523,000000,105.6,106.785,98.55,99,103541,0
+ASRT.US,D,20230524,000000,98.4,99.6,95.775,98.55,88859,0
+ASRT.US,D,20230525,000000,97.65,98.4,94.35,95.85,66297.2,0
+ASRT.US,D,20230526,000000,96,99.525,94.875,97.5,85301.2,0
+ASRT.US,D,20230530,000000,97.5,98.1,90.9,96.9,162850,0
+ASRT.US,D,20230531,000000,97.65,98.55,94.05,94.95,88200.6,0
+ASRT.US,D,20230601,000000,95.085,98.4,94.2,96.45,67236,0
+ASRT.US,D,20230602,000000,98.1,98.1,94.65,95.25,64494.8,0
+ASRT.US,D,20230605,000000,94.8,94.95,91.7145,93,75339.8,0
+ASRT.US,D,20230606,000000,93,94.0485,91.2,91.65,75933.2,0
+ASRT.US,D,20230607,000000,91.95,93.9,91.425,93.15,54196.2,0
+ASRT.US,D,20230608,000000,92.4,94.4895,90.15,90.3,79887.7,0
+ASRT.US,D,20230609,000000,90,91.779,87.6,88.5,83907.2,0
+ASRT.US,D,20230612,000000,88.5,90.3,88.2,90,66081,0
+ASRT.US,D,20230613,000000,89.55,93.675,88.95,91.2,112846,0
+ASRT.US,D,20230614,000000,90.75,93.3,89.925,90.45,93891.2,0
+ASRT.US,D,20230615,000000,90.3,92.7,88.8,92.1,66924,0
+ASRT.US,D,20230616,000000,92.1,93.75,89.7,89.7,102222,0
+ASRT.US,D,20230620,000000,89.85,93.6,89.775,92.7,122086,0
+ASRT.US,D,20230621,000000,93,96.15,91.725,94.8,94678,0
+ASRT.US,D,20230622,000000,94.05,94.5,91.2,92.25,65634.8,0
+ASRT.US,D,20230623,000000,91.05,91.5,85.65,85.8,649085,0
+ASRT.US,D,20230626,000000,84.375,85.65,80.85,81.75,140511,0
+ASRT.US,D,20230627,000000,81.9,83.7,79.65,80.85,136728,0
+ASRT.US,D,20230628,000000,80.7,82.5,78.15,80.85,101949,0
+ASRT.US,D,20230629,000000,80.85,82.35,79.65,80.4,73069.6,0
+ASRT.US,D,20230630,000000,80.55,82.125,78.9,81.3,185785,0
+ASRT.US,D,20230703,000000,81.75,84.15,81.15,83.1,50682.7,0
+ASRT.US,D,20230705,000000,83.25,83.25,79.5,79.8,73466.1,0
+ASRT.US,D,20230706,000000,79.5,80.2725,79.05,79.2,83812.4,0
+ASRT.US,D,20230707,000000,79.2,81.75,78.6,78.9,92308.2,0
+ASRT.US,D,20230710,000000,78.9,82.2,78.45,80.4,72296.2,0
+ASRT.US,D,20230711,000000,80.7,80.7,75.225,76.65,115533,0
+ASRT.US,D,20230712,000000,77.1,78.375,76.35,77.4,77030.3,0
+ASRT.US,D,20230713,000000,77.7,78.825,76.8,76.95,77605.5,0
+ASRT.US,D,20230714,000000,77.1,77.625,76.35,77.25,48503.6,0
+ASRT.US,D,20230717,000000,77.4,80.25,77.25,79.95,57335,0
+ASRT.US,D,20230718,000000,80.25,81.075,78.3,78.75,53476.5,0
+ASRT.US,D,20230719,000000,78.75,80.85,78.3,80.1,55296.1,0
+ASRT.US,D,20230720,000000,80.7,80.7,78.525,79.65,40736.6,0
+ASRT.US,D,20230721,000000,80.4,81.225,79.95,80.25,42949.8,0
+ASRT.US,D,20230724,000000,80.4,85.5,79.5,85.2,107115,0
+ASRT.US,D,20230725,000000,85.2,85.725,81.9,82.8,86046.1,0
+ASRT.US,D,20230726,000000,82.65,83.1,81.45,82.35,65919,0
+ASRT.US,D,20230727,000000,83.1,83.25,80.1,80.1,56773.6,0
+ASRT.US,D,20230728,000000,80.85,85.8,80.7,85.2,143285,0
+ASRT.US,D,20230731,000000,84.9,86.7,82.95,85.35,575890,0
+ASRT.US,D,20230801,000000,84.6,84.9,79.275,80.7,193150,0
+ASRT.US,D,20230802,000000,79.8,81.6,79.35,81.15,109745,0
+ASRT.US,D,20230803,000000,80.1,82.05,80.1,80.25,403425,0
+ASRT.US,D,20230804,000000,45,50.85,42.975,43.65,1282762,0
+ASRT.US,D,20230807,000000,43.95,55.575,43.95,51.6,771268,0
+ASRT.US,D,20230808,000000,51.6,51.6,46.2,47.85,264167,0
+ASRT.US,D,20230809,000000,48.45,50.1,48,49.05,118592,0
+ASRT.US,D,20230810,000000,48.9,48.975,46.65,46.8,118070,0
+ASRT.US,D,20230811,000000,46.8,49.5,46.8,49.5,166016,0
+ASRT.US,D,20230814,000000,48.9,49.05,46.5,47.55,156293,0
+ASRT.US,D,20230815,000000,47.4,49.65,47.25,48.3,153980,0
+ASRT.US,D,20230816,000000,47.4,48.9,47.4,48.45,103471,0
+ASRT.US,D,20230817,000000,48.45,48.975,46.65,46.95,110761,0
+ASRT.US,D,20230818,000000,46.5,49.35,46.425,49.35,148638,0
+ASRT.US,D,20230821,000000,48.9,52.05,48.9,51.675,100801,0
+ASRT.US,D,20230822,000000,51.75,52.05,49.8165,51,64935.6,0
+ASRT.US,D,20230823,000000,50.55,51.6,49.95,50.7,73800.2,0
+ASRT.US,D,20230824,000000,50.7,51.15,48.9,49.35,59699,0
+ASRT.US,D,20230825,000000,49.5,49.7625,48.15,49.35,78770.1,0
+ASRT.US,D,20230828,000000,49.65,50.4,48.6,49.35,75242.8,0
+ASRT.US,D,20230829,000000,49.2,50.25,48.9,49.2,64478.4,0
+ASRT.US,D,20230830,000000,49.05,49.8,48.15,49.05,65396,0
+ASRT.US,D,20230831,000000,49.05,49.6665,48,49.2,98995.2,0
+ASRT.US,D,20230901,000000,49.65,51,48.6,49.5,330286,0
+ASRT.US,D,20230905,000000,49.5,50.1,48.45,49.05,94822.3,0
+ASRT.US,D,20230906,000000,49.05,49.05,47.55,47.85,83318.4,0
+ASRT.US,D,20230907,000000,47.85,49.125,47.25,48.6,81518.3,0
+ASRT.US,D,20230908,000000,48.6,49.05,47.4,47.55,79180.8,0
+ASRT.US,D,20230911,000000,47.7,47.85,44.025,45.75,179523,0
+ASRT.US,D,20230912,000000,45.45,45.9,44.4375,44.55,121022,0
+ASRT.US,D,20230913,000000,44.4,45.75,43.8,44.1,96762.8,0
+ASRT.US,D,20230914,000000,43.8,44.1,39.3,41.7,367834,0
+ASRT.US,D,20230915,000000,41.55,42,40.2015,41.325,144294,0
+ASRT.US,D,20230918,000000,41.1,41.4,39,39.75,157373,0
+ASRT.US,D,20230919,000000,39.45,40.5,38.925,39.75,92563.1,0
+ASRT.US,D,20230920,000000,39.75,40.4985,39,39.15,93927.9,0
+ASRT.US,D,20230921,000000,38.7,38.7,37.5,37.8,127630,0
+ASRT.US,D,20230922,000000,37.8,39.9,37.8,39,109099,0
+ASRT.US,D,20230925,000000,38.4,39.45,38.4,38.7,56406.3,0
+ASRT.US,D,20230926,000000,38.7,40.35,38.55,38.7,80849.4,0
+ASRT.US,D,20230927,000000,38.85,40.1985,38.85,39.45,72012,0
+ASRT.US,D,20230928,000000,39.45,40.5,39.3,39.6,71313.2,0
+ASRT.US,D,20230929,000000,39.45,39.45,37.95,38.4,89251.1,0
+ASRT.US,D,20231002,000000,38.4,38.55,36.4275,36.75,143190,0
+ASRT.US,D,20231003,000000,37.2,38.1,36.3,36.3,82681.4,0
+ASRT.US,D,20231004,000000,36.3,38.1,35.775,37.95,74918.4,0
+ASRT.US,D,20231005,000000,37.35,38.55,36.375,38.1,89105.4,0
+ASRT.US,D,20231006,000000,37.05,38.7,36.9,38.55,50299,0
+ASRT.US,D,20231009,000000,38.4,38.925,37.8,38.25,67114,0
+ASRT.US,D,20231010,000000,38.25,39,37.2,37.35,101104,0
+ASRT.US,D,20231011,000000,37.65,37.95,35.175,36.15,79734.7,0
+ASRT.US,D,20231012,000000,36,36.45,34.5,34.8,74824.4,0
+ASRT.US,D,20231013,000000,34.5,35.625,34.35,35.1,115970,0
+ASRT.US,D,20231016,000000,35.1,36.6,35.1,36.15,60632.2,0
+ASRT.US,D,20231017,000000,36.3,37.95,36.3,37.5,73676.2,0
+ASRT.US,D,20231018,000000,37.5,37.5,34.5,34.95,68931.7,0
+ASRT.US,D,20231019,000000,34.8,35.088,34.05,34.05,54409.8,0
+ASRT.US,D,20231020,000000,34.35,34.95,33.6,34.2,63634.6,0
+ASRT.US,D,20231023,000000,33.9,34.2,32.85,33.45,52597.6,0
+ASRT.US,D,20231024,000000,33.6,34.5,33.3,33.9,71333.9,0
+ASRT.US,D,20231025,000000,33.6,33.825,32.325,32.4,54580.6,0
+ASRT.US,D,20231026,000000,32.4,33,31.5,31.65,62114.6,0
+ASRT.US,D,20231027,000000,31.8,32.55,31.5,31.95,45089.2,0
+ASRT.US,D,20231030,000000,31.8,32.625,30.9,31.5,77403.8,0
+ASRT.US,D,20231031,000000,31.35,32.85,31.05,32.25,67382,0
+ASRT.US,D,20231101,000000,32.4,32.7,31.5,31.95,57517,0
+ASRT.US,D,20231102,000000,32.25,32.7,30.825,31.95,101323,0
+ASRT.US,D,20231103,000000,32.85,35.325,32.7,35.1,71963.4,0
+ASRT.US,D,20231106,000000,35.55,35.55,33,33.15,76008.7,0
+ASRT.US,D,20231107,000000,33.15,33.525,32.475,33.3,62417.7,0
+ASRT.US,D,20231108,000000,34.05,34.05,31.8,31.95,132646,0
+ASRT.US,D,20231109,000000,17.4,18.3,16.2,18.15,754337,0
+ASRT.US,D,20231110,000000,18.3,18.45,16.35,16.8,241099,0
+ASRT.US,D,20231113,000000,16.8,16.95,13.05,15.6,328398,0
+ASRT.US,D,20231114,000000,16.05,16.5,15.6,16.05,122621,0
+ASRT.US,D,20231115,000000,16.05,17.55,15.9,17.1,142251,0
+ASRT.US,D,20231116,000000,17.25,17.6985,16.05,16.65,142339,0
+ASRT.US,D,20231117,000000,17.1,17.7,16.665,17.1,91254.8,0
+ASRT.US,D,20231120,000000,16.95,18.9,16.8,18.6,129759,0
+ASRT.US,D,20231121,000000,18.75,19.2,17.625,17.85,119182,0
+ASRT.US,D,20231122,000000,17.7,18.75,17.25,18.6,84919.1,0
+ASRT.US,D,20231124,000000,18.6,19.05,18.075,18.3,44995.8,0
+ASRT.US,D,20231127,000000,18.15,18.45,17.4,17.85,84971,0
+ASRT.US,D,20231128,000000,17.55,17.925,17.25,17.25,55324.4,0
+ASRT.US,D,20231129,000000,17.4,18,16.2,16.275,97103.6,0
+ASRT.US,D,20231130,000000,16.2,16.65,15,15.3,120482,0
+ASRT.US,D,20231201,000000,15.45,17.4,15.3,17.1,74656.8,0
+ASRT.US,D,20231204,000000,17.25,18,17.1,17.7,54682.9,0
+ASRT.US,D,20231205,000000,17.55,17.7,16.8,16.8,58440,0
+ASRT.US,D,20231206,000000,16.95,17.25,16.2,16.5,68453,0
+ASRT.US,D,20231207,000000,16.5,17.1,16.05,16.95,49572.8,0
+ASRT.US,D,20231208,000000,16.95,17.454,16.35,16.35,54165,0
+ASRT.US,D,20231211,000000,16.35,16.725,15.9,16.5,72681,0
+ASRT.US,D,20231212,000000,16.5,16.5,15.6,15.75,61108.2,0
+ASRT.US,D,20231213,000000,15.75,16.8,15.45,16.8,97592.7,0
+ASRT.US,D,20231214,000000,16.95,17.4,16.2,16.65,90566.6,0
+ASRT.US,D,20231215,000000,16.8,16.95,15.45,15.6,144945,0
+ASRT.US,D,20231218,000000,16.2,16.35,15.45,15.75,75405.6,0
+ASRT.US,D,20231219,000000,15.6,16.725,15.6,15.9,78133.8,0
+ASRT.US,D,20231220,000000,16.05,16.5,15.45,15.6,63912.4,0
+ASRT.US,D,20231221,000000,15.9,16.65,15.9,16.35,91547,0
+ASRT.US,D,20231222,000000,16.35,16.8,16.05,16.5,101792,0
+ASRT.US,D,20231226,000000,16.5,17.4,15.9,17.25,89959.6,0
+ASRT.US,D,20231227,000000,17.25,17.4,16.35,16.65,72406.6,0
+ASRT.US,D,20231228,000000,16.8,16.95,16.05,16.5,100824,0
+ASRT.US,D,20231229,000000,16.2,16.5,15.75,16.05,66591,0
+ASRT.US,D,20240102,000000,16.2,17.25,16.05,17.1,112674,0
+ASRT.US,D,20240103,000000,16.8,16.8,15.15,15.225,166901,0
+ASRT.US,D,20240104,000000,15,15.3,12.75,13.5645,244213,0
+ASRT.US,D,20240105,000000,13.719,15.3,13.71,15.3,193729,0
+ASRT.US,D,20240108,000000,15.45,15.45,14.25,14.475,88645.6,0
+ASRT.US,D,20240109,000000,14.535,14.538,13.602,13.7715,85550.5,0
+ASRT.US,D,20240110,000000,13.95,14.25,13.3695,13.938,77281.6,0
+ASRT.US,D,20240111,000000,13.776,14.2245,13.2315,13.524,53312.9,0
+ASRT.US,D,20240112,000000,13.524,14.2207,13.4955,13.581,47538.9,0
+ASRT.US,D,20240116,000000,13.65,14.247,13.35,13.7625,75631.4,0
+ASRT.US,D,20240117,000000,13.65,13.7595,13.2,13.2045,61836.9,0
+ASRT.US,D,20240118,000000,13.215,13.2285,11.7,12.2745,113688,0
+ASRT.US,D,20240119,000000,12.4125,12.6675,11.8785,12.63,47619.3,0
+ASRT.US,D,20240122,000000,12.645,13.3335,12.45,13.0815,45681.2,0
+ASRT.US,D,20240123,000000,13.2,13.2,12.6,12.684,30369,0
+ASRT.US,D,20240124,000000,13.2,13.9155,12.768,13.116,67292.6,0
+ASRT.US,D,20240125,000000,13.05,13.497,12.9435,13.287,30763.3,0
+ASRT.US,D,20240126,000000,13.245,13.7865,13.125,13.1655,49501.7,0
+ASRT.US,D,20240129,000000,13.35,14.2305,12.75,13.95,52686.2,0
+ASRT.US,D,20240130,000000,13.8,14.1045,13.35,13.4115,37258.8,0
+ASRT.US,D,20240131,000000,13.5,13.7985,13.239,13.239,30468.4,0
+ASRT.US,D,20240201,000000,13.5435,13.6305,12.33,12.363,62819.6,0
+ASRT.US,D,20240202,000000,12.45,12.75,11.55,11.775,74431.4,0
+ASRT.US,D,20240205,000000,11.775,12.0855,11.7,11.823,43566.8,0
+ASRT.US,D,20240206,000000,11.823,12.3,11.823,11.9625,29704.2,0
+ASRT.US,D,20240207,000000,11.8605,12.117,11.703,11.8965,29168.4,0
+ASRT.US,D,20240208,000000,11.85,12.147,11.7,11.895,33015.9,0
+ASRT.US,D,20240209,000000,11.715,12.315,11.685,12.0135,49276.2,0
+ASRT.US,D,20240212,000000,12.0135,13.224,12.0135,12.963,58949.8,0
+ASRT.US,D,20240213,000000,12.8355,12.8355,11.9565,12.021,35553.6,0
+ASRT.US,D,20240214,000000,12.6,12.747,11.85,12.132,34457.8,0
+ASRT.US,D,20240215,000000,12.15,13.0155,12.135,12.6795,41109.2,0
+ASRT.US,D,20240216,000000,12.6795,13.35,12.3,12.8175,61450.2,0
+ASRT.US,D,20240220,000000,13.05,13.3485,12.1965,12.3465,42746.2,0
+ASRT.US,D,20240221,000000,12.15,12.5955,11.7,11.838,48831.2,0
+ASRT.US,D,20240222,000000,12.2235,12.276,11.7,12.075,33468.6,0
+ASRT.US,D,20240223,000000,12.06,12.435,12,12.3,40267.3,0
+ASRT.US,D,20240226,000000,12.15,12.6,12.15,12.3465,38385.2,0
+ASRT.US,D,20240227,000000,12.3375,12.9,12.3345,12.552,36510.8,0
+ASRT.US,D,20240228,000000,12.45,12.885,12.3525,12.708,28405.8,0
+ASRT.US,D,20240229,000000,12.813,13.3245,12.6015,13.2585,39815.1,0
+ASRT.US,D,20240301,000000,13.095,14.076,13.038,13.2375,62515.7,0
+ASRT.US,D,20240304,000000,13.5495,13.7985,12.888,13.2375,31262.4,0
+ASRT.US,D,20240305,000000,13.2,13.749,12.999,13.3095,41057.6,0
+ASRT.US,D,20240306,000000,13.3185,13.4535,13.2,13.35,37969.2,0
+ASRT.US,D,20240307,000000,13.35,14.103,13.2375,13.6755,68334.5,0
+ASRT.US,D,20240308,000000,13.725,14.25,13.5,13.6755,45821.4,0
+ASRT.US,D,20240311,000000,13.8825,14.4,13.5,14.0205,84184.7,0
+ASRT.US,D,20240312,000000,15,18.15,14.7075,15.15,327672,0
+ASRT.US,D,20240313,000000,15.75,18,15.45,17.1,253887,0
+ASRT.US,D,20240314,000000,17.7,17.826,15.75,16.35,182438,0
+ASRT.US,D,20240315,000000,16.2,16.8,15.9195,16.8,122215,0
+ASRT.US,D,20240318,000000,16.65,16.95,15.45,15.6,126672,0
+ASRT.US,D,20240319,000000,15.45,15.9,14.775,15.15,93470.8,0
+ASRT.US,D,20240320,000000,15,16.125,14.4,15.6,52019.4,0
+ASRT.US,D,20240321,000000,15.75,15.975,15.15,15.75,41672.7,0
+ASRT.US,D,20240322,000000,15.45,15.9,15,15.6,44092.4,0
+ASRT.US,D,20240325,000000,15.45,16.35,15.15,15.6,39716.3,0
+ASRT.US,D,20240326,000000,15.45,15.9,15.3,15.3,34715.6,0
+ASRT.US,D,20240327,000000,15.3,15.9,14.7,14.85,219132,0
+ASRT.US,D,20240328,000000,15.15,15.3,14.25,14.3895,62160,0
+ASRT.US,D,20240401,000000,14.55,14.6235,13.2855,14.0385,55239.8,0
+ASRT.US,D,20240402,000000,14.0415,14.148,13.6575,13.9425,31000.3,0
+ASRT.US,D,20240403,000000,13.8,14.076,13.305,13.8645,37974.6,0
+ASRT.US,D,20240404,000000,13.8195,14.1,13.515,13.848,24394,0
+ASRT.US,D,20240405,000000,13.95,14.4,13.5165,14.217,30829.7,0
+ASRT.US,D,20240408,000000,14.367,14.397,13.8,13.842,22654.8,0
+ASRT.US,D,20240409,000000,13.95,14.3381,13.5,13.608,51680.9,0
+ASRT.US,D,20240410,000000,13.5,13.6065,13.2,13.4655,44098.8,0
+ASRT.US,D,20240411,000000,13.65,13.65,13.2,13.2345,46017.2,0
+ASRT.US,D,20240412,000000,13.14,13.611,12.9,13.023,33769,0
+ASRT.US,D,20240415,000000,13.2,13.2,12.015,12.216,60271.6,0
+ASRT.US,D,20240416,000000,12.21,12.5685,11.8995,11.9355,39185.5,0
+ASRT.US,D,20240417,000000,12.15,12.2985,11.43,11.7,57379.8,0
+ASRT.US,D,20240418,000000,11.55,11.7,11.28,11.31,47286.2,0
+ASRT.US,D,20240419,000000,11.31,11.9925,11.265,11.595,59847.9,0
+ASRT.US,D,20240422,000000,11.82,13.2,11.7015,12.9795,49036.2,0
+ASRT.US,D,20240423,000000,13.275,14.1,12.909,13.6425,73370.9,0
+ASRT.US,D,20240424,000000,13.569,13.569,12.729,12.984,53250.4,0
+ASRT.US,D,20240425,000000,12.9195,12.9195,10.986,11.7765,194391,0
+ASRT.US,D,20240426,000000,11.85,12.6,11.844,12.423,44717.4,0
+ASRT.US,D,20240429,000000,12.423,13.47,12.165,12.72,52523.5,0
+ASRT.US,D,20240430,000000,12.6,13.65,12.45,13.2765,55877.9,0
+ASRT.US,D,20240501,000000,13.2315,14.1,13.05,13.818,50670.3,0
+ASRT.US,D,20240502,000000,14.1,15.45,14.1,15.15,79708.7,0
+ASRT.US,D,20240503,000000,15.15,15.6,14.8515,15.45,40084.9,0
+ASRT.US,D,20240506,000000,15.6,18.825,14.7,18.3,155416,0
+ASRT.US,D,20240507,000000,17.7,18.15,15.75,16.65,89608.5,0
+ASRT.US,D,20240508,000000,16.05,16.65,15,15.825,74962.2,0
+ASRT.US,D,20240509,000000,15.45,15.9,15.3,15.75,34328,0
+ASRT.US,D,20240510,000000,15.45,15.75,14.25,14.4,94828,0
+ASRT.US,D,20240513,000000,14.4,15.9,14.4,15.75,34045.8,0
+ASRT.US,D,20240514,000000,16.05,16.2,14.919,15.15,56152,0
+ASRT.US,D,20240515,000000,15.15,15.15,14.5635,15.15,48415.5,0
+ASRT.US,D,20240516,000000,15,15.3,14.865,15.3,27412.4,0
+ASRT.US,D,20240517,000000,15.3,16.35,15,16.05,36925.8,0
+ASRT.US,D,20240520,000000,15.45,15.9,15.15,15.6,28536,0
+ASRT.US,D,20240521,000000,15.45,15.6,15.15,15.3,26591.2,0
+ASRT.US,D,20240522,000000,15.15,15.6,15.15,15.6,26042.6,0
+ASRT.US,D,20240523,000000,15.3,15.75,15,15.15,38733.9,0
+ASRT.US,D,20240524,000000,15.3,15.375,14.865,15,25865.6,0
+ASRT.US,D,20240528,000000,15.15,15.45,14.955,15,54492.8,0
+ASRT.US,D,20240529,000000,15,15.3,14.25,14.28,80164,0
+ASRT.US,D,20240530,000000,14.55,14.55,13.8015,14.019,28241.2,0
+ASRT.US,D,20240531,000000,14.175,14.922,14.175,14.922,39216.4,0
+ASRT.US,D,20240603,000000,15.3,15.6,14.85,15,32386.8,0
+ASRT.US,D,20240604,000000,14.85,14.9205,14.289,14.3235,26229.7,0
+ASRT.US,D,20240605,000000,14.55,15.15,14.289,14.9955,25624.8,0
+ASRT.US,D,20240606,000000,14.7,14.91,14.5901,14.757,17049.6,0
+ASRT.US,D,20240607,000000,15,16.35,14.553,14.8695,74115.3,0
+ASRT.US,D,20240610,000000,14.8695,16.5,14.43,16.5,48292,0
+ASRT.US,D,20240611,000000,16.5,16.725,16.05,16.2,38069.7,0
+ASRT.US,D,20240612,000000,16.5,16.92,15.45,15.6,30065.6,0
+ASRT.US,D,20240613,000000,15.6,16.05,15.45,15.6,23950.4,0
+ASRT.US,D,20240614,000000,15.3,15.75,15.15,15.75,36075.6,0
+ASRT.US,D,20240617,000000,15.75,15.75,14.793,15.75,29961,0
+ASRT.US,D,20240618,000000,15.45,18,15.3,16.5,79255.4,0
+ASRT.US,D,20240620,000000,16.5,17.85,16.425,17.4,40576.4,0
+ASRT.US,D,20240621,000000,17.4,18.675,16.95,17.25,118980,0
+ASRT.US,D,20240624,000000,17.4,18.3,17.4,18,50424.9,0
+ASRT.US,D,20240625,000000,18.15,18.15,17.4,18,66069.4,0
+ASRT.US,D,20240626,000000,17.85,19.2,17.85,18.15,75978.6,0
+ASRT.US,D,20240627,000000,18.3,20.55,18.3,19.65,116298,0
+ASRT.US,D,20240628,000000,20.4,21.15,17.7,18.6,862381,0
+ASRT.US,D,20240701,000000,18.6,19.65,17.85,17.85,79082.4,0
+ASRT.US,D,20240702,000000,17.7,17.856,16.65,17.25,53134,0
+ASRT.US,D,20240703,000000,18,20.4,18,20.4,78922,0
+ASRT.US,D,20240705,000000,21,22.2,20.7,21.6,98650.2,0
+ASRT.US,D,20240708,000000,22.05,22.65,21.6,22.2,69926.7,0
+ASRT.US,D,20240709,000000,22.2,24.15,21.15,24,126908,0
+ASRT.US,D,20240710,000000,26.1,26.25,24.3,24.6,181422,0
+ASRT.US,D,20240711,000000,25.2,26.7,24.3,25.95,114101,0
+ASRT.US,D,20240712,000000,26.55,26.55,24.9,24.9,65129.7,0
+ASRT.US,D,20240715,000000,25.35,25.95,22.95,23.1,110876,0
+ASRT.US,D,20240716,000000,23.25,26.4,23.25,26.25,96778.8,0
+ASRT.US,D,20240717,000000,25.8,26.4,24.9,24.9,62263.2,0
+ASRT.US,D,20240718,000000,25.05,26.97,24.15,24.45,72206.4,0
+ASRT.US,D,20240719,000000,24.6,24.75,24,24.6,29660,0
+ASRT.US,D,20240722,000000,24.75,24.75,23.4,23.85,42685.6,0
+ASRT.US,D,20240723,000000,24,25.5,24,24.3,56417.4,0
+ASRT.US,D,20240724,000000,23.85,24.3,22.65,22.8,59334.1,0
+ASRT.US,D,20240725,000000,22.8,23.1,20.1,22.05,106290,0
+ASRT.US,D,20240726,000000,23.1,23.7,22.125,22.575,104906,0
+ASRT.US,D,20240729,000000,22.35,23.1,21.45,21.9,56732.2,0
+ASRT.US,D,20240730,000000,22.35,22.5,20.7,21.6,40801.2,0
+ASRT.US,D,20240731,000000,21.75,21.75,20.55,20.85,58610.6,0
+ASRT.US,D,20240801,000000,20.85,20.9235,19.8,20.7,79968.8,0
+ASRT.US,D,20240802,000000,19.8,20.25,18.9,19.35,94633.6,0
+ASRT.US,D,20240805,000000,18.375,19.35,17.4,18.3,93751.5,0
+ASRT.US,D,20240806,000000,18.9,19.5,18.075,18.75,77411,0
+ASRT.US,D,20240807,000000,19.05,19.425,17.85,18.45,54954.2,0
+ASRT.US,D,20240808,000000,18.75,18.9,16.125,16.275,133551,0
+ASRT.US,D,20240809,000000,16.2,17.25,15.975,16.5,91277.8,0
+ASRT.US,D,20240812,000000,16.5,16.65,15.6,16.05,41148.8,0
+ASRT.US,D,20240813,000000,16.05,16.9485,15.6,16.65,68689.8,0
+ASRT.US,D,20240814,000000,17.1,17.1,15.9,16.05,28919.1,0
+ASRT.US,D,20240815,000000,16.05,16.65,15.75,16.2,56249.1,0
+ASRT.US,D,20240816,000000,16.2,18,16.2,17.25,69038.7,0
+ASRT.US,D,20240819,000000,17.1,18.9,17.1,18.75,47694,0
+ASRT.US,D,20240820,000000,18.9,19.05,18,18.9,47799.7,0
+ASRT.US,D,20240821,000000,19.35,19.65,18.9,19.35,29033.2,0
+ASRT.US,D,20240822,000000,19.35,19.35,18.375,18.6,27010.1,0
+ASRT.US,D,20240823,000000,18.9,19.65,18.6,19.2,33599.1,0
+ASRT.US,D,20240826,000000,19.35,19.65,18.75,18.75,31912.9,0
+ASRT.US,D,20240827,000000,18.75,18.75,18,18.15,18164,0
+ASRT.US,D,20240828,000000,18,18.15,16.65,17.55,45081.4,0
+ASRT.US,D,20240829,000000,17.55,18.075,17.4,17.4,24222.4,0
+ASRT.US,D,20240830,000000,17.85,18.6,17.25,17.7,16514.9,0
+ASRT.US,D,20240903,000000,17.4,17.7,16.65,16.65,21467,0
+ASRT.US,D,20240904,000000,16.65,18.6,16.65,18.45,40505.6,0
+ASRT.US,D,20240905,000000,18.75,19.65,18.45,19.05,50903.4,0
+ASRT.US,D,20240906,000000,19.05,19.8,18.45,18.9,44355.7,0
+ASRT.US,D,20240909,000000,19.05,19.5,18.765,19.2,11517.7,0
+ASRT.US,D,20240910,000000,19.2,19.2,17.85,18.6,36894.3,0
+ASRT.US,D,20240911,000000,18.3,19.2,18.048,19.05,24090.6,0
+ASRT.US,D,20240912,000000,19.2,19.2,18.75,19.05,19391.2,0
+ASRT.US,D,20240913,000000,19.2,19.35,18.15,18.3,23285.1,0
+ASRT.US,D,20240916,000000,18.3,18.75,18.15,18.6,23853.2,0
+ASRT.US,D,20240917,000000,18.75,20.7,18.6,19.5,44111.8,0
+ASRT.US,D,20240918,000000,19.5,20.25,19.5,19.5,35101.8,0
+ASRT.US,D,20240919,000000,20.4,20.55,19.725,20.25,34518.2,0
+ASRT.US,D,20240920,000000,19.95,19.95,18.9,19.5,39751.7,0
+ASRT.US,D,20240923,000000,19.5,19.5,18.3,18.3,28616,0
+ASRT.US,D,20240924,000000,18,18.15,17.25,17.55,34049.4,0
+ASRT.US,D,20240925,000000,17.55,18,17.4015,17.7,18911.6,0
+ASRT.US,D,20240926,000000,17.85,18.45,17.55,18.3,13401.3,0
+ASRT.US,D,20240927,000000,18,18.72,17.475,17.7,32089.5,0
+ASRT.US,D,20240930,000000,17.55,18.45,17.25,17.7,31628.6,0
+ASRT.US,D,20241001,000000,17.85,18.15,17.1,17.25,24735.7,0
+ASRT.US,D,20241002,000000,17.1,17.4405,16.65,16.8,51413.4,0
+ASRT.US,D,20241003,000000,16.8,16.95,16.35,16.35,26818.9,0
+ASRT.US,D,20241004,000000,16.65,17.1,16.35,17.1,28469.9,0
+ASRT.US,D,20241007,000000,16.95,17.1,16.65,16.95,24761.5,0
+ASRT.US,D,20241008,000000,16.95,16.95,16.35,16.5,17383.2,0
+ASRT.US,D,20241009,000000,16.2,17.1,16.2,16.35,28335.1,0
+ASRT.US,D,20241010,000000,16.5,16.5,15.9,16.2,38320.9,0
+ASRT.US,D,20241011,000000,16.2,16.8,16.2,16.65,22330.6,0
+ASRT.US,D,20241014,000000,16.65,16.95,16.35,16.8,19059.5,0
+ASRT.US,D,20241015,000000,16.8,17.1,16.5,16.95,16144,0
+ASRT.US,D,20241016,000000,16.8,17.025,16.65,16.95,19133,0
+ASRT.US,D,20241017,000000,17.1,17.4,16.8,17.4,24894,0
+ASRT.US,D,20241018,000000,17.4,17.4,17.1,17.4,10537.8,0
+ASRT.US,D,20241021,000000,17.25,17.4,17.25,17.25,15438.8,0
+ASRT.US,D,20241022,000000,17.25,17.4,16.575,16.8,33372.5,0
+ASRT.US,D,20241023,000000,16.5,16.8,15.825,15.9,46928.5,0
+ASRT.US,D,20241024,000000,15.9,16.05,14.7495,14.8875,75036.8,0
+ASRT.US,D,20241025,000000,15.3,16.2,15,15.75,40238.6,0
+ASRT.US,D,20241028,000000,15.75,16.65,15.75,16.5,30905.9,0
+ASRT.US,D,20241029,000000,16.5,16.8,16.35,16.5,19345.4,0
+ASRT.US,D,20241030,000000,16.5,16.614,15.6,15.75,20520.4,0
+ASRT.US,D,20241031,000000,15.75,15.9,15.3,15.45,16409.1,0
+ASRT.US,D,20241101,000000,15.45,15.9,15.3,15.45,12972.6,0
+ASRT.US,D,20241104,000000,15.45,15.9,15.3,15.9,16882.1,0
+ASRT.US,D,20241105,000000,15.9,16.05,14.928,15.3,36707,0
+ASRT.US,D,20241106,000000,15.75,15.9,15,15,44276.2,0
+ASRT.US,D,20241107,000000,15.15,15.45,15.15,15.15,21645.2,0
+ASRT.US,D,20241108,000000,14.895,15.4485,11.925,12.75,299353,0
+ASRT.US,D,20241111,000000,13.5,15,13.5,13.875,157619,0
+ASRT.US,D,20241112,000000,14.025,14.61,12.357,12.78,114221,0
+ASRT.US,D,20241113,000000,13.05,13.2,12.75,12.87,48993,0
+ASRT.US,D,20241114,000000,12.9,13.185,12.4515,12.6285,30267.7,0
+ASRT.US,D,20241115,000000,12.468,12.5775,11.7,12.171,68483,0
+ASRT.US,D,20241118,000000,12.375,12.7485,11.82,12.6255,45091.9,0
+ASRT.US,D,20241119,000000,12.6,16.2,12.6,14.6235,131454,0
+ASRT.US,D,20241120,000000,14.7,14.94,13.875,14.25,27372.2,0
+ASRT.US,D,20241121,000000,14.25,14.4915,13.4326,14.4855,49595.7,0
+ASRT.US,D,20241122,000000,14.1945,14.85,13.95,14.112,46671.5,0
+ASRT.US,D,20241125,000000,14.145,15.75,14.145,15.15,47444.3,0
+ASRT.US,D,20241126,000000,15,15.3,14.25,14.685,39782.9,0
+ASRT.US,D,20241127,000000,14.7,15,14.5545,14.6625,15050.6,0
+ASRT.US,D,20241129,000000,14.85,15.5985,14.583,15,88637.5,0
+ASRT.US,D,20241202,000000,15.3,15.45,14.7015,15.375,46396.7,0
+ASRT.US,D,20241203,000000,15.6,16.1865,14.55,14.9835,100074,0
+ASRT.US,D,20241204,000000,15.15,15.15,14.2515,14.4315,39110.5,0
+ASRT.US,D,20241205,000000,14.4,14.55,13.3492,14.1885,208183,0
+ASRT.US,D,20241206,000000,14.1,14.3955,13.95,14.1165,13980,0
+ASRT.US,D,20241209,000000,14.25,14.52,13.8735,13.998,24499.9,0
+ASRT.US,D,20241210,000000,14.25,15.6,13.9995,14.337,94756.8,0
+ASRT.US,D,20241211,000000,14.7,15,13.98,14.4,54534.9,0
+ASRT.US,D,20241212,000000,14.5395,15,14.1,14.274,36929.6,0
+ASRT.US,D,20241213,000000,14.4075,14.724,13.5,13.8,73972.7,0
+ASRT.US,D,20241216,000000,13.95,14.4,13.8,14.1,43457.6,0
+ASRT.US,D,20241217,000000,13.95,14.3445,13.5,13.881,34629.2,0
+ASRT.US,D,20241218,000000,13.725,13.92,13.0035,13.0035,106440,0
+ASRT.US,D,20241219,000000,13.2,13.3005,12.33,12.645,80308.9,0
+ASRT.US,D,20241220,000000,12.3465,13.6365,12.15,13.2885,50368.6,0
+ASRT.US,D,20241223,000000,13.2,13.362,12.69,12.69,38605.4,0
+ASRT.US,D,20241224,000000,12.72,13.3455,12.615,13.1415,27479.7,0
+ASRT.US,D,20241226,000000,13.0335,13.8,12.9,13.5,32085.2,0
+ASRT.US,D,20241227,000000,13.2,13.5,13.047,13.3695,29415.2,0
+ASRT.US,D,20241230,000000,13.11,13.3485,12.75,13.2,32081.7,0
+ASRT.US,D,20241231,000000,12.9,13.5,12.8865,13.0665,48652.1,0
+ASRT.US,D,20250102,000000,13.125,13.8,12.615,12.7515,58190.6,0
+ASRT.US,D,20250103,000000,12.75,13.35,12.6,13.2675,36456.6,0
+ASRT.US,D,20250106,000000,13.2,14.0865,13.0785,13.197,56095.1,0
+ASRT.US,D,20250107,000000,13.215,13.4985,12.75,12.9285,32173.8,0
+ASRT.US,D,20250108,000000,12.78,12.9375,12.27,12.4605,42834.2,0
+ASRT.US,D,20250110,000000,12.15,12.5775,12.03,12.546,34210.2,0
+ASRT.US,D,20250113,000000,12.3,12.5565,12,12.1035,29991.4,0
+ASRT.US,D,20250114,000000,12,12.3915,11.7015,11.9505,50133.4,0
+ASRT.US,D,20250115,000000,12.15,12.4485,11.85,12.39,19368.5,0
+ASRT.US,D,20250116,000000,12.33,12.33,11.8515,12.0675,12469.4,0
+ASRT.US,D,20250117,000000,12.12,12.75,11.9475,12.4095,28970.9,0
+ASRT.US,D,20250121,000000,12.45,12.75,12.3,12.558,15681.4,0
+ASRT.US,D,20250122,000000,12.6,12.7079,12.114,12.15,20210.9,0
+ASRT.US,D,20250123,000000,12,12.15,11.85,12.129,27840.2,0
+ASRT.US,D,20250124,000000,12.123,12.75,11.8515,12.645,36269.4,0
+ASRT.US,D,20250127,000000,12.45,12.45,12.0045,12.15,19814.8,0
+ASRT.US,D,20250128,000000,12.3,12.3,11.9025,12.12,18650.6,0
+ASRT.US,D,20250129,000000,12.3,12.45,12.15,12.4485,18343.7,0
+ASRT.US,D,20250130,000000,12.45,12.5235,12.075,12.3825,23640.7,0
+ASRT.US,D,20250131,000000,12.2565,12.3705,12,12.039,16220.5,0
+ASRT.US,D,20250203,000000,12,12.24,11.703,12.15,20493.6,0
+ASRT.US,D,20250204,000000,12,12.3345,12,12.3,17075.2,0
+ASRT.US,D,20250205,000000,12.3285,12.414,12,12.072,19854,0
+ASRT.US,D,20250206,000000,12.225,12.2985,11.9925,12.1185,10692.7,0
+ASRT.US,D,20250207,000000,12.075,12.12,11.67,12.0225,37259.7,0
+ASRT.US,D,20250210,000000,11.9235,12.4485,11.706,12.3,20842.9,0
+ASRT.US,D,20250211,000000,12.3,13.2345,12.1845,12.867,55561.8,0
+ASRT.US,D,20250212,000000,12.8955,13.1175,12.5068,12.939,16286,0
+ASRT.US,D,20250213,000000,12.945,13.104,12.597,12.825,15275.7,0
+ASRT.US,D,20250214,000000,12.624,13.0065,12.5955,12.624,15945.4,0
+ASRT.US,D,20250218,000000,12.9,13.05,12.084,12.177,17976,0
+ASRT.US,D,20250219,000000,12.15,12.2925,12.045,12.045,12912,0
+ASRT.US,D,20250220,000000,12.225,12.2985,11.94,12.15,17956.3,0
+ASRT.US,D,20250221,000000,12.075,12.2531,11.9475,12.192,16602.1,0
+ASRT.US,D,20250224,000000,12.192,12.225,11.85,11.955,15935.4,0
+ASRT.US,D,20250225,000000,11.94,12.2175,11.853,11.904,28035.2,0
+ASRT.US,D,20250226,000000,12,12.1365,11.7,11.739,26095,0
+ASRT.US,D,20250227,000000,11.7,12.1485,11.7,11.9865,15168.9,0
+ASRT.US,D,20250228,000000,11.9355,11.9503,11.58,11.6385,19842,0
+ASRT.US,D,20250303,000000,11.55,11.844,11.475,11.55,55741.9,0
+ASRT.US,D,20250304,000000,11.4,11.7195,11.1519,11.5125,25577.3,0
+ASRT.US,D,20250305,000000,11.55,12.4485,11.55,12.2595,25644.2,0
+ASRT.US,D,20250306,000000,12.015,12.255,11.889,12.15,11833.4,0
+ASRT.US,D,20250307,000000,12,12.0855,11.7,11.7285,14919.1,0
+ASRT.US,D,20250310,000000,11.85,11.85,11.2845,11.4315,19275.4,0
+ASRT.US,D,20250311,000000,11.475,11.805,11.25,11.595,20297.9,0
+ASRT.US,D,20250312,000000,11.55,11.829,11.4,11.679,19364.7,0
+ASRT.US,D,20250313,000000,11.2545,11.9805,10.203,10.8075,51258.4,0
+ASRT.US,D,20250314,000000,10.8,11.022,10.35,10.8345,22013.6,0
+ASRT.US,D,20250317,000000,10.8,11.235,10.5135,10.9395,15960.2,0
+ASRT.US,D,20250318,000000,11.1,11.1,10.725,10.77,22841.4,0
+ASRT.US,D,20250319,000000,10.95,10.95,10.4115,10.6485,36965.4,0
+ASRT.US,D,20250320,000000,10.782,10.9125,10.65,10.6665,35147.8,0
+ASRT.US,D,20250321,000000,10.5,11.127,10.425,10.8405,56847.4,0
+ASRT.US,D,20250324,000000,10.851,11.433,10.851,11.3505,32898.8,0
+ASRT.US,D,20250325,000000,11.433,11.9535,11.3865,11.5185,24628.5,0
+ASRT.US,D,20250326,000000,11.415,11.952,10.6995,10.89,19211.6,0
+ASRT.US,D,20250327,000000,10.92,10.92,10.65,10.8135,14109.2,0
+ASRT.US,D,20250328,000000,10.815,10.95,10.1805,10.3755,35375.4,0
+ASRT.US,D,20250331,000000,10.35,12,10.053,10.119,53368.2,0
+ASRT.US,D,20250401,000000,10.2,10.4175,9.837,9.912,22863,0
+ASRT.US,D,20250402,000000,9.9,10.305,9.753,10.095,23970.2,0
+ASRT.US,D,20250403,000000,9.75,10.3155,9.75,10.245,17317.3,0
+ASRT.US,D,20250404,000000,9.75,9.9375,9.3285,9.408,49463.9,0
+ASRT.US,D,20250407,000000,8.55,9.3,8.55,8.826,45584.4,0
+ASRT.US,D,20250408,000000,8.88,9.255,7.9755,8.0115,61653.2,0
+ASRT.US,D,20250409,000000,7.9155,8.91,7.7055,8.6505,37709.2,0
+ASRT.US,D,20250410,000000,8.55,9.1185,8.1765,9.045,26060,0
+ASRT.US,D,20250411,000000,9.4485,9.465,9.093,9.3,21723,0
+ASRT.US,D,20250414,000000,9.45,9.705,8.6265,9.327,51754.3,0
+ASRT.US,D,20250415,000000,9.3285,9.75,9.3285,9.441,11355.6,0
+ASRT.US,D,20250416,000000,9.42,9.729,9.3,9.3165,15448.3,0
+ASRT.US,D,20250417,000000,9.3,9.525,9.0165,9.156,19708.5,0
+ASRT.US,D,20250421,000000,9.009,9.405,8.8515,8.9175,15139.6,0
+ASRT.US,D,20250422,000000,9.15,9.15,8.5515,8.829,21305.9,0
+ASRT.US,D,20250423,000000,8.64,9.26775,8.64,9.0675,16504.6,0
+ASRT.US,D,20250424,000000,9.0225,9.54,9.0225,9.4485,7812.4,0
+ASRT.US,D,20250425,000000,9.2145,9.6885,9.1065,9.27,9069.86,0
+ASRT.US,D,20250428,000000,9.24,9.735,9.1965,9.306,16968,0
+ASRT.US,D,20250429,000000,9.3,11.049,9.3,9.891,28852,0
+ASRT.US,D,20250430,000000,9.75,9.97575,9.672,9.744,7988.66,0
+ASRT.US,D,20250501,000000,9.75,9.93,8.769,9.7515,20710.1,0
+ASRT.US,D,20250502,000000,9.981,9.981,9.3315,9.7455,33760.7,0
+ASRT.US,D,20250505,000000,9.453,9.75,9,9.1155,22538.4,0
+ASRT.US,D,20250506,000000,9,9.375,8.7075,9.15,36606.4,0
+ASRT.US,D,20250507,000000,8.97,9.261,8.97,9.2565,14036.8,0
+ASRT.US,D,20250508,000000,9.1755,9.9,9.0615,9.591,24434.3,0
+ASRT.US,D,20250509,000000,9.591,9.6735,9.15,9.15,16957.2,0
+ASRT.US,D,20250512,000000,9.27,9.468,9.0165,9.231,21016.4,0
+ASRT.US,D,20250513,000000,9.135,9.3,8.7,9.1305,40518.2,0
+ASRT.US,D,20250514,000000,8.85,9.4905,8.85,9.1785,22790.8,0
+ASRT.US,D,20250515,000000,9.375,9.6,9.2265,9.5925,8514.6,0
+ASRT.US,D,20250516,000000,9.495,10.41,9.45901,9.987,22874.6,0
+ASRT.US,D,20250519,000000,10.05,10.7865,10.05,10.6635,12702.9,0
+ASRT.US,D,20250520,000000,10.6935,11.0565,10.2915,10.2915,19825,0
+ASRT.US,D,20250521,000000,10.5,11.013,10.056,10.287,32157.2,0
+ASRT.US,D,20250522,000000,10.5,10.6815,10.2645,10.6545,7709.33,0
+ASRT.US,D,20250523,000000,10.5,10.5503,10.35,10.545,9287.26,0
+ASRT.US,D,20250527,000000,10.53,10.65,10.1205,10.1775,7215.8,0
+ASRT.US,D,20250528,000000,10.11,10.5,10.11,10.377,8824.73,0
+ASRT.US,D,20250529,000000,10.35,10.4985,10.065,10.1805,10381.7,0
+ASRT.US,D,20250530,000000,10.1055,10.338,9.9,9.9645,7375.93,0
+ASRT.US,D,20250602,000000,9.825,10.2435,9.825,9.849,10635.9,0
+ASRT.US,D,20250603,000000,9.84,10.17,9.795,10.0515,7958.46,0
+ASRT.US,D,20250604,000000,9.9,10.194,9.9,9.999,7465.13,0
+ASRT.US,D,20250605,000000,10.0485,10.0485,9.75,9.78,11846.4,0
+ASRT.US,D,20250606,000000,9.78,10.05,9.78,9.927,9689.93,0
+ASRT.US,D,20250609,000000,9.9525,10.1085,9.8265,9.8715,8152.13,0
+ASRT.US,D,20250610,000000,9.9,10.0665,9.9,9.9135,15531.8,0
+ASRT.US,D,20250611,000000,9.9,10.056,9.6,9.78,22117.7,0
+ASRT.US,D,20250612,000000,9.75,9.75,9.045,9.2535,36306.4,0
+ASRT.US,D,20250613,000000,9.15,9.675,9.15,9.4785,15417.1,0
+ASRT.US,D,20250616,000000,9.45,9.9,9.45,9.75,16454.8,0
+ASRT.US,D,20250617,000000,9.603,10.0485,9.564,9.9285,20513.4,0
+ASRT.US,D,20250618,000000,9.9,10.14,9.804,9.8865,14791.9,0
+ASRT.US,D,20250620,000000,9.804,9.9645,9.438,9.438,28829.4,0
+ASRT.US,D,20250623,000000,9.3,9.63,9.15,9.468,16397.4,0
+ASRT.US,D,20250624,000000,9.51,9.7635,9.3825,9.558,19363.2,0
+ASRT.US,D,20250625,000000,9.6105,9.9585,9.315,9.471,16200.2,0
+ASRT.US,D,20250626,000000,9.45,9.795,9.3465,9.7635,21643.9,0
+ASRT.US,D,20250627,000000,9.6,10.035,9.4815,9.7335,13761.8,0
+ASRT.US,D,20250630,000000,9.75,9.8625,9.6,9.618,19397.2,0
+ASRT.US,D,20250701,000000,9.477,9.88501,9.4545,9.627,6294,0
+ASRT.US,D,20250702,000000,9.729,10.197,9.729,10.122,10026,0
+ASRT.US,D,20250703,000000,9.8505,10.1925,9.71265,9.795,8391.4,0
+ASRT.US,D,20250707,000000,9.9,10.155,9.7965,9.8445,13466.6,0
+ASRT.US,D,20250708,000000,9.915,10.5,9.798,10.3275,34473.2,0
+ASRT.US,D,20250709,000000,10.2,10.4983,10.05,10.3125,9898.2,0
+ASRT.US,D,20250710,000000,10.65,10.8975,10.314,10.6515,18074.4,0
+ASRT.US,D,20250711,000000,10.7025,10.8,10.35,10.365,6313,0
+ASRT.US,D,20250714,000000,10.5,10.5,10.1474,10.2855,23677.7,0
+ASRT.US,D,20250715,000000,10.2,10.5285,9.825,9.9045,10133.8,0
+ASRT.US,D,20250716,000000,10.05,10.3485,9.9,10.2015,22058.7,0
+ASRT.US,D,20250717,000000,10.0575,10.35,10.05,10.05,17052.8,0
+ASRT.US,D,20250718,000000,10.05,10.2885,9.9,10.095,13091.3,0
+ASRT.US,D,20250721,000000,10.05,10.4745,10.05,10.425,24347.4,0
+ASRT.US,D,20250722,000000,10.32,11.25,10.32,10.8465,23878,0
+ASRT.US,D,20250723,000000,10.8465,11.61,10.8465,11.55,22800.6,0
+ASRT.US,D,20250724,000000,11.61,11.8125,11.1,11.2425,18448.8,0
+ASRT.US,D,20250725,000000,11.1,11.178,10.857,11.1,9876.46,0
+ASRT.US,D,20250728,000000,10.5,11.0168,10.5,10.875,13987,0
+ASRT.US,D,20250729,000000,10.8555,10.8555,10.509,10.6605,9436.8,0
+ASRT.US,D,20250730,000000,10.5015,10.797,10.5015,10.5525,8099.93,0
+ASRT.US,D,20250731,000000,10.65,10.8135,10.566,10.74,7089,0
+ASRT.US,D,20250801,000000,10.53,10.74,10.53,10.6875,9011.8,0
+ASRT.US,D,20250804,000000,10.65,10.9275,10.581,10.803,11839.8,0
+ASRT.US,D,20250805,000000,10.8,11.205,10.8,11.1195,11261.4,0
+ASRT.US,D,20250806,000000,10.95,11.4,10.95,11.0385,13582.1,0
+ASRT.US,D,20250807,000000,10.8375,11.2185,10.8375,10.8615,10883.9,0
+ASRT.US,D,20250808,000000,10.74,10.95,10.581,10.935,9358.33,0
+ASRT.US,D,20250811,000000,11.1,11.1,10.8075,10.875,18885.1,0
+ASRT.US,D,20250812,000000,11.25,12.549,11.169,12.381,89640,0
+ASRT.US,D,20250813,000000,12.1695,12.9,12.087,12.1845,51491.5,0
+ASRT.US,D,20250814,000000,12.3,12.4492,12.15,12.2745,14414.6,0
+ASRT.US,D,20250815,000000,12.15,12.2985,12.15,12.1965,7843.46,0
+ASRT.US,D,20250818,000000,12.018,12.297,12.0015,12.1635,6989.46,0
+ASRT.US,D,20250819,000000,12.15,12.2857,11.658,11.7675,12401.8,0
+ASRT.US,D,20250820,000000,11.6325,11.85,11.499,11.6625,10912.4,0
+ASRT.US,D,20250821,000000,11.388,11.6415,11.388,11.55,8844.53,0
+ASRT.US,D,20250822,000000,11.4,11.82,11.4,11.787,6504.8,0
+ASRT.US,D,20250825,000000,11.8185,11.895,11.7,11.7855,8947,0
+ASRT.US,D,20250826,000000,11.7615,11.9985,11.5965,11.712,7474.66,0
+ASRT.US,D,20250827,000000,11.55,11.835,11.55,11.55,9520.6,0
+ASRT.US,D,20250828,000000,11.58,12.2715,11.403,12.165,18941.9,0
+ASRT.US,D,20250829,000000,12.6,13.05,12.3345,12.5265,37358.6,0
+ASRT.US,D,20250902,000000,12.438,12.45,11.751,11.913,14278.3,0
+ASRT.US,D,20250903,000000,11.865,12.4485,11.865,12.1575,7565.13,0
+ASRT.US,D,20250904,000000,12.1575,12.27,11.865,12.111,8576.46,0
+ASRT.US,D,20250905,000000,11.8515,12.15,11.8155,11.967,3802.26,0
+ASRT.US,D,20250908,000000,12,12.264,11.85,12.0735,8870.86,0
+ASRT.US,D,20250909,000000,12,12.12,11.718,11.985,9028.06,0
+ASRT.US,D,20250910,000000,12.3,12.4485,12.009,12.078,30227.2,0
+ASRT.US,D,20250911,000000,12.15,12.351,12.003,12.078,13108.7,0
+ASRT.US,D,20250912,000000,12.3,12.3,11.9265,12.1995,9616.86,0
+ASRT.US,D,20250915,000000,12.06,12.285,12.0015,12.0465,14488.3,0
+ASRT.US,D,20250916,000000,12,12.6,11.865,12.5985,17029.7,0
+ASRT.US,D,20250917,000000,12.9,14.5515,12.849,14.1975,75466.4,0
+ASRT.US,D,20250918,000000,14.7,15.15,13.95,14.6205,72002.3,0
+ASRT.US,D,20250919,000000,14.7,14.8168,13.5645,13.5645,42433.2,0
+ASRT.US,D,20250922,000000,13.647,14.4,13.5645,13.9095,18592.8,0
+ASRT.US,D,20250923,000000,13.95,14.6055,13.8,13.8015,14260.9,0
+ASRT.US,D,20250924,000000,13.9875,14.4825,13.8,14.3085,18464.6,0
+ASRT.US,D,20250925,000000,14.25,14.25,13.815,13.8765,12004.6,0
+ASRT.US,D,20250926,000000,13.65,13.725,13.23,13.275,20903.5,0
+ASRT.US,D,20250929,000000,13.35,13.821,13.203,13.3395,8253.4,0
+ASRT.US,D,20250930,000000,13.35,13.4985,13.0095,13.212,9134.66,0
+ASRT.US,D,20251001,000000,13.125,13.7115,13.125,13.605,11543.2,0
+ASRT.US,D,20251002,000000,13.653,13.9485,13.425,13.698,10184.9,0
+ASRT.US,D,20251003,000000,13.65,13.797,13.5015,13.6425,7909.73,0
+ASRT.US,D,20251006,000000,13.5,13.7385,13.2225,13.4115,17120,0
+ASRT.US,D,20251007,000000,13.65,13.65,12.975,13.2915,19508.6,0
+ASRT.US,D,20251008,000000,13.2285,13.5,13.182,13.32,7749.73,0
+ASRT.US,D,20251009,000000,13.32,13.485,12.915,13.1235,19992.8,0
+ASRT.US,D,20251010,000000,13.1115,13.215,12.4215,12.525,22927.5,0
+ASRT.US,D,20251013,000000,11.88,13.0185,11.775,12.6315,21729.3,0
+ASRT.US,D,20251014,000000,12.75,12.9435,12.2925,12.9435,18684.7,0
+ASRT.US,D,20251015,000000,12.7755,13.0273,12.639,12.909,7614.8,0
+ASRT.US,D,20251016,000000,12.9,13.17,12.15,12.3615,22105.7,0
+ASRT.US,D,20251017,000000,12.204,12.747,12,12.003,9308.93,0
+ASRT.US,D,20251020,000000,12.075,12.6,12.015,12.4425,14895.2,0
+ASRT.US,D,20251021,000000,12.2925,12.702,12.075,12.453,8953.46,0
+ASRT.US,D,20251022,000000,12.495,12.495,12.138,12.15,12288,0
+ASRT.US,D,20251023,000000,12.15,12.447,12.081,12.3,6757.8,0
+ASRT.US,D,20251024,000000,12.225,12.4485,12.225,12.3015,5297.4,0
+ASRT.US,D,20251027,000000,12.165,12.3,12.135,12.1695,14537.4,0
+ASRT.US,D,20251028,000000,12.15,12.3,12.021,12.1935,20262.4,0
+ASRT.US,D,20251029,000000,12.3,12.3,11.5305,11.577,22530.6,0
+ASRT.US,D,20251030,000000,11.46,11.577,11.19,11.28,16893,0
+ASRT.US,D,20251031,000000,11.103,11.466,10.95,11.166,16324,0
+ASRT.US,D,20251103,000000,11.4,11.5485,10.815,11.175,14152.8,0
+ASRT.US,D,20251104,000000,10.755,11.172,10.62,10.878,25406,0
+ASRT.US,D,20251105,000000,10.665,11.3265,10.665,11.253,15482.3,0
+ASRT.US,D,20251106,000000,10.935,11.415,10.935,11.406,17706.5,0
+ASRT.US,D,20251107,000000,11.25,11.5515,11.088,11.4075,19312.9,0
+ASRT.US,D,20251110,000000,11.502,12.0285,11.3152,12.015,101782,0
+ASRT.US,D,20251111,000000,11.82,14.25,11.754,13.8045,299738,0
+ASRT.US,D,20251112,000000,13.2855,14.1,12.489,12.972,62292.6,0
+ASRT.US,D,20251113,000000,12.6225,12.8985,12.03,12.372,41094.3,0
+ASRT.US,D,20251114,000000,12,12.5145,11.565,11.865,57404.8,0
+ASRT.US,D,20251117,000000,11.7,11.736,10.959,11.25,70405.4,0
+ASRT.US,D,20251118,000000,11.235,11.511,10.95,11.214,36550,0
+ASRT.US,D,20251119,000000,11.214,11.7975,11.0625,11.235,36310.5,0
+ASRT.US,D,20251120,000000,11.25,11.529,10.65,10.875,35018.2,0
+ASRT.US,D,20251121,000000,10.8,11.2005,10.62,10.788,26972.1,0
+ASRT.US,D,20251124,000000,10.707,10.7302,10.44,10.6935,25343.4,0
+ASRT.US,D,20251125,000000,10.35,10.8,9.753,10.7055,40029.6,0
+ASRT.US,D,20251126,000000,10.6905,10.95,10.557,10.8465,26369.4,0
+ASRT.US,D,20251128,000000,10.65,11.1,10.5915,11.025,10253.2,0
+ASRT.US,D,20251201,000000,10.845,11.7195,10.8,11.7015,36915.4,0
+ASRT.US,D,20251202,000000,11.535,11.8425,11.28,11.361,20995.5,0
+ASRT.US,D,20251203,000000,11.4615,11.7,11.1,11.697,14577.5,0
+ASRT.US,D,20251204,000000,11.553,11.775,11.1,11.7615,28208.1,0
+ASRT.US,D,20251205,000000,11.58,11.8305,11.385,11.5125,18135.6,0
+ASRT.US,D,20251208,000000,11.7,11.8155,11.4015,11.7045,21811.8,0
+ASRT.US,D,20251209,000000,11.2575,11.82,11.175,11.82,16522.5,0
+ASRT.US,D,20251210,000000,11.85,12,11.526,11.7,15316.8,0
+ASRT.US,D,20251211,000000,11.655,12,11.5875,11.835,6931.46,0
+ASRT.US,D,20251212,000000,11.9235,11.9235,11.3625,11.4285,13426.1,0
+ASRT.US,D,20251215,000000,11.4075,11.4255,10.95,11.0685,18630.4,0
+ASRT.US,D,20251216,000000,10.875,11.205,10.8,11.001,9576,0
+ASRT.US,D,20251217,000000,10.95,11.181,10.8,11.058,17308.8,0
+ASRT.US,D,20251218,000000,10.98,11.241,10.5105,10.677,20863,0
+ASRT.US,D,20251219,000000,10.5015,11.2485,10.5015,10.8,30967,0
+ASRT.US,D,20251222,000000,10.89,11.061,10.6725,10.977,24500.1,0
+ASRT.US,D,20251223,000000,9.855,10.4235,9.5325,9.9,91070.5,0
+ASRT.US,D,20251224,000000,10.0245,10.0245,9.15,9.8985,58214,0
+ASRT.US,D,20251226,000000,9.68,10.42,9.5001,9.94,130274,0
+ASRT.US,D,20251229,000000,9.95,10.13,9.24,9.53,157726,0
+ASRT.US,D,20251230,000000,9.52,9.52,8.86,9.2,131769,0
+ASRT.US,D,20251231,000000,9.13,9.25,8.61,9.07,221976,0
+ASRT.US,D,20260102,000000,9.16,9.4253,9.125,9.14,32794,0
+ASRT.US,D,20260105,000000,9.26,9.8699,9.22,9.63,61176,0
+ASRT.US,D,20260106,000000,9.56,9.764,9.4,9.53,26740,0
+ASRT.US,D,20260107,000000,9.55,9.87,9.26,9.43,45588,0
+ASRT.US,D,20260108,000000,9.43,9.45,9.2492,9.31,24695,0
+ASRT.US,D,20260109,000000,9.315,9.5,9.11,9.19,85568,0
+ASRT.US,D,20260112,000000,9.29,9.39,9.1947,9.32,58581,0
+ASRT.US,D,20260113,000000,9.36,10.39,9.26,10.335,68980,0
+ASRT.US,D,20260114,000000,10.27,10.38,9.91,10.21,55040,0
+ASRT.US,D,20260115,000000,10.21,11.18,10.01,11.13,52377,0
+ASRT.US,D,20260116,000000,11.13,11.62,10.7001,11.48,116821,0
+ASRT.US,D,20260120,000000,11.41,12.29,11.04,11.69,90625,0
+ASRT.US,D,20260121,000000,11.87,11.8742,11.1013,11.48,40350,0
+ASRT.US,D,20260122,000000,11.61,11.8696,11.4738,11.64,27590,0
+ASRT.US,D,20260123,000000,11.64,11.9061,11.43,11.51,20773,0
+ASRT.US,D,20260126,000000,11.6,12.11,11.08,12.11,58440,0
+ASRT.US,D,20260127,000000,12.18,12.5448,12.01,12.26,34493,0
+ASRT.US,D,20260128,000000,12.26,12.37,11.81,11.81,38788,0
+ASRT.US,D,20260129,000000,11.81,11.98,11.44,11.73,30347,0
+ASRT.US,D,20260130,000000,11.55,11.995,11.35,11.78,65858,0
+ASRT.US,D,20260202,000000,11.67,12.36,11.67,12.24,39357,0
+ASRT.US,D,20260203,000000,12.28,12.49,11.69,11.99,47035,0
+ASRT.US,D,20260204,000000,11.89,12.02,11.5,11.85,24173,0
+ASRT.US,D,20260205,000000,11.65,11.86,11.43,11.62,70131,0
+ASRT.US,D,20260206,000000,11.69,12.95,11.61,12.74,61707,0
+ASRT.US,D,20260209,000000,12.63,12.75,11.92,12.02,60328,0
+ASRT.US,D,20260210,000000,12.13,12.31,11.43,11.68,83090,0
+ASRT.US,D,20260211,000000,11.63,11.99,11.6,11.95,16987,0
+ASRT.US,D,20260212,000000,12.02,12.3,11.56,12.21,44533,0
+ASRT.US,D,20260213,000000,12.34,12.525,11.95,12.375,53567,0
+ASRT.US,D,20260217,000000,12.23,12.34,11.82,12.05,31878,0
+ASRT.US,D,20260218,000000,12.02,12.19,11.7,11.98,15579,0
diff --git a/daily/us/nasdaq stocks/1/atex.us.txt b/daily/us/nasdaq stocks/1/atex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b87f7a46ed83b23f5ab92623a2a95d2348c5ec2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atex.us.txt	
@@ -0,0 +1,2778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATEX.US,D,20150203,000000,39,40,39,40,24710,0
+ATEX.US,D,20150204,000000,50,50,41,41,782,0
+ATEX.US,D,20150205,000000,42,42,42,42,409,0
+ATEX.US,D,20150206,000000,48,48,43,43,940,0
+ATEX.US,D,20150209,000000,45,45,41.5,43.97,151400,0
+ATEX.US,D,20150210,000000,46.95,46.95,46,46,596,0
+ATEX.US,D,20150211,000000,46.492,47,45.46,46.95,1999,0
+ATEX.US,D,20150212,000000,46.95,46.95,43.48,43.907,150407,0
+ATEX.US,D,20150213,000000,43.7,46,43.7,46,2455,0
+ATEX.US,D,20150217,000000,45.92,56,45.92,54,6206,0
+ATEX.US,D,20150218,000000,54,56,52.94,55,31099,0
+ATEX.US,D,20150219,000000,54,54,50.08,52.67,37431,0
+ATEX.US,D,20150220,000000,54,55,53.8,55,7271,0
+ATEX.US,D,20150223,000000,54.74,55,54,54,1136,0
+ATEX.US,D,20150224,000000,55,55,53.5,53.79,29062,0
+ATEX.US,D,20150225,000000,53.41,53.79,51.785,52.64,10841,0
+ATEX.US,D,20150226,000000,56,56,53.96,54.5,900,0
+ATEX.US,D,20150227,000000,54.37,54.37,53.08,54,6500,0
+ATEX.US,D,20150302,000000,52.5,53.5,50.91,50.99,12000,0
+ATEX.US,D,20150303,000000,50.05,50.85,49.61,50.27,15800,0
+ATEX.US,D,20150304,000000,50.5,51.38,49.5,50,18300,0
+ATEX.US,D,20150305,000000,53,53,47.7,48.37,2200,0
+ATEX.US,D,20150306,000000,48.5,50,46.45,50,4700,0
+ATEX.US,D,20150309,000000,48.75,50,48.75,50,19900,0
+ATEX.US,D,20150310,000000,50,50,46.39,46.93,13100,0
+ATEX.US,D,20150311,000000,50,50,48,48.49,10800,0
+ATEX.US,D,20150312,000000,49.46,49.48,48.37,49,9400,0
+ATEX.US,D,20150313,000000,49,49,46.5,47,18100,0
+ATEX.US,D,20150316,000000,46.95,47,45.02,45.47,20500,0
+ATEX.US,D,20150317,000000,45.98,46.96,44.52,45,421600,0
+ATEX.US,D,20150318,000000,48.84,48.84,44.26,44.99,27800,0
+ATEX.US,D,20150319,000000,46.77,47,39.06,45,172000,0
+ATEX.US,D,20150320,000000,45.21,48.9,45.01,48.29,234900,0
+ATEX.US,D,20150323,000000,50,50,46.35,49.9,5000,0
+ATEX.US,D,20150324,000000,47.94,50,47.94,50,9800,0
+ATEX.US,D,20150325,000000,49.91,50,49.64,49.69,5500,0
+ATEX.US,D,20150326,000000,49,49,47,48.25,2800,0
+ATEX.US,D,20150327,000000,45.48,48.34,45.48,48.34,5100,0
+ATEX.US,D,20150330,000000,48.03,49.99,47.75,49.99,8600,0
+ATEX.US,D,20150331,000000,49,50,47.97,50,9100,0
+ATEX.US,D,20150401,000000,48.85,49.99,48.64,49.99,1300,0
+ATEX.US,D,20150402,000000,49.8,49.8,49.5,49.5,600,0
+ATEX.US,D,20150406,000000,49.75,49.99,47.7,49.99,5200,0
+ATEX.US,D,20150407,000000,49.93,50,49.41,50,6482,0
+ATEX.US,D,20150408,000000,49.05,50,49.05,49.99,2200,0
+ATEX.US,D,20150409,000000,50,50,49.92,50,8586,0
+ATEX.US,D,20150410,000000,50,50,49.91,50,3000,0
+ATEX.US,D,20150413,000000,49.8,50,48.78,48.81,11200,0
+ATEX.US,D,20150414,000000,48.9,49,48.14,48.99,7900,0
+ATEX.US,D,20150415,000000,48.66,49.99,48.66,49.99,7554,0
+ATEX.US,D,20150416,000000,49.12,50.75,49,50,16518,0
+ATEX.US,D,20150417,000000,49.98,49.98,48.8,49.5,18900,0
+ATEX.US,D,20150420,000000,49.89,49.93,49.3,49.8,20385,0
+ATEX.US,D,20150421,000000,49.8,51.8,49.59,50.27,17867,0
+ATEX.US,D,20150422,000000,49.9,50.27,49.76,50.06,9654,0
+ATEX.US,D,20150423,000000,50.15,50.98,49.27,50.68,10600,0
+ATEX.US,D,20150424,000000,49.97,56,48.81,52.96,6600,0
+ATEX.US,D,20150427,000000,50.9,50.97,50.23,50.23,16800,0
+ATEX.US,D,20150428,000000,49.4,49.86,49,49.41,5600,0
+ATEX.US,D,20150429,000000,49.41,49.49,48.81,49.2,4000,0
+ATEX.US,D,20150430,000000,48.81,49.5,48.81,49.44,7400,0
+ATEX.US,D,20150501,000000,49.5,49.5,49.16,49.16,2600,0
+ATEX.US,D,20150504,000000,49,49.5,48.95,49.5,98300,0
+ATEX.US,D,20150505,000000,49.5,51.2,49.12,50,21400,0
+ATEX.US,D,20150506,000000,50.22,50.22,48.82,50,12107,0
+ATEX.US,D,20150507,000000,49.7,50,49.35,49.35,27313,0
+ATEX.US,D,20150508,000000,49.9,49.9,48.01,48.39,17600,0
+ATEX.US,D,20150511,000000,48,48,43.12,43.88,65600,0
+ATEX.US,D,20150512,000000,42.57,43.01,41.26,41.45,105502,0
+ATEX.US,D,20150513,000000,41.5,44.27,40.92,44.11,404200,0
+ATEX.US,D,20150514,000000,42.66,44.68,42.66,44.51,64400,0
+ATEX.US,D,20150515,000000,43.1,45.49,43.05,44.98,58160,0
+ATEX.US,D,20150518,000000,45.01,45.57,44.17,45.26,37162,0
+ATEX.US,D,20150519,000000,45.5,45.5,44.9,45.5,32400,0
+ATEX.US,D,20150520,000000,45.52,49.99,45.39,48.78,117800,0
+ATEX.US,D,20150521,000000,48.79,49.74,48.01,48.5,56600,0
+ATEX.US,D,20150522,000000,48.5,48.99,47.6,47.6,48000,0
+ATEX.US,D,20150526,000000,48.26,48.26,47.15,47.6,32861,0
+ATEX.US,D,20150527,000000,48,48,46.76,46.83,64500,0
+ATEX.US,D,20150528,000000,46.59,47.52,46.59,46.92,37842,0
+ATEX.US,D,20150529,000000,46.66,47.5,46.66,47.34,52900,0
+ATEX.US,D,20150601,000000,46.98,48.02,46.98,47.57,40400,0
+ATEX.US,D,20150602,000000,47.64,47.64,46.88,47.29,41203,0
+ATEX.US,D,20150603,000000,47.25,47.62,46.82,47.1,34600,0
+ATEX.US,D,20150604,000000,47.36,47.81,47.01,47.11,26800,0
+ATEX.US,D,20150605,000000,46.86,47.56,46.73,47.49,21500,0
+ATEX.US,D,20150608,000000,47.21,47.51,46.41,47.3,26400,0
+ATEX.US,D,20150609,000000,47,47.42,46.16,46.36,30298,0
+ATEX.US,D,20150610,000000,47,47.01,43,45.03,83495,0
+ATEX.US,D,20150611,000000,45.35,45.35,44.01,44.1,36555,0
+ATEX.US,D,20150612,000000,44.71,45,43.95,44.25,48100,0
+ATEX.US,D,20150615,000000,43.85,44.96,43.68,44.42,52300,0
+ATEX.US,D,20150616,000000,44.36,44.98,43.42,44.25,55300,0
+ATEX.US,D,20150617,000000,44.75,45.99,43.87,44.97,92200,0
+ATEX.US,D,20150618,000000,45.25,45.27,43.67,45.24,77400,0
+ATEX.US,D,20150619,000000,44.85,45.63,43.63,43.85,164800,0
+ATEX.US,D,20150622,000000,44.4,44.56,42.47,43.03,100300,0
+ATEX.US,D,20150623,000000,43.73,44.6,41.92,42.5,113058,0
+ATEX.US,D,20150624,000000,43.92,43.95,40.84,42.52,99100,0
+ATEX.US,D,20150625,000000,42.26,43.69,41.79,43.41,102500,0
+ATEX.US,D,20150626,000000,43.99,44.71,41.5,42.84,1839800,0
+ATEX.US,D,20150629,000000,41.29,43.81,41.05,43.43,104800,0
+ATEX.US,D,20150630,000000,43.92,44,41.39,42.13,57228,0
+ATEX.US,D,20150701,000000,43.16,43.16,39.72,40.3,87300,0
+ATEX.US,D,20150702,000000,40.65,41.32,38.53,38.8,101100,0
+ATEX.US,D,20150706,000000,38.11,39.56,36.33,37.8,87800,0
+ATEX.US,D,20150707,000000,37.16,38.2,36.02,36.3,96900,0
+ATEX.US,D,20150708,000000,36.14,39.61,35.94,38.44,142900,0
+ATEX.US,D,20150709,000000,38.58,38.85,35.8,36.94,75900,0
+ATEX.US,D,20150710,000000,37.31,38.21,35.64,37.42,60300,0
+ATEX.US,D,20150713,000000,37.96,38.27,35.95,36.79,65100,0
+ATEX.US,D,20150714,000000,36.55,38.5,35.9,37.13,77268,0
+ATEX.US,D,20150715,000000,37.19,37.2,35.56,36.24,111017,0
+ATEX.US,D,20150716,000000,36.3,37.44,35.95,36.21,79500,0
+ATEX.US,D,20150717,000000,36.11,38,35.81,36.93,67300,0
+ATEX.US,D,20150720,000000,36.96,38.91,36.96,38.27,124600,0
+ATEX.US,D,20150721,000000,38,38.4,35.22,36.22,103700,0
+ATEX.US,D,20150722,000000,36.09,37.2,34.09,35.02,115000,0
+ATEX.US,D,20150723,000000,35.21,36.31,33.5,34.1,68500,0
+ATEX.US,D,20150724,000000,34.07,34.15,32.02,34.13,107200,0
+ATEX.US,D,20150727,000000,33.68,33.99,31.3,31.67,107700,0
+ATEX.US,D,20150728,000000,31.71,34.43,29.9,30.42,120600,0
+ATEX.US,D,20150729,000000,30.51,32.49,28.97,30.1,162200,0
+ATEX.US,D,20150730,000000,29.87,32.84,29.19,30.04,78400,0
+ATEX.US,D,20150731,000000,29.96,30.1,28.77,29.24,145300,0
+ATEX.US,D,20150803,000000,29.07,30,26.85,28.8,95935,0
+ATEX.US,D,20150804,000000,28.65,29.25,28.5,28.75,57800,0
+ATEX.US,D,20150805,000000,28.56,29.16,27.38,28.37,118700,0
+ATEX.US,D,20150806,000000,28.23,28.75,27.55,28.05,91584,0
+ATEX.US,D,20150807,000000,27.7,28.5,26.3,28,147600,0
+ATEX.US,D,20150810,000000,27.88,27.9,25.07,26.32,148500,0
+ATEX.US,D,20150811,000000,26.26,27.61,26.01,26.59,49795,0
+ATEX.US,D,20150812,000000,26.6,30.09,26.4,30.08,251700,0
+ATEX.US,D,20150813,000000,29.79,33.48,29.19,31.98,296200,0
+ATEX.US,D,20150814,000000,32.44,34.85,30.7,34.13,265800,0
+ATEX.US,D,20150817,000000,33.98,35.14,33.28,34.07,195400,0
+ATEX.US,D,20150818,000000,34.74,34.75,32.86,33.27,395900,0
+ATEX.US,D,20150819,000000,33.41,33.41,31.9,32.25,98700,0
+ATEX.US,D,20150820,000000,31.99,32.6,31.76,31.77,98200,0
+ATEX.US,D,20150821,000000,31.28,33.2,31.28,31.51,64900,0
+ATEX.US,D,20150824,000000,32.3,32.3,30.25,30.69,39376,0
+ATEX.US,D,20150825,000000,31.93,31.93,29.82,30.9,89700,0
+ATEX.US,D,20150826,000000,31.96,35,31.23,31.65,70300,0
+ATEX.US,D,20150827,000000,32,33.5,30.74,31.73,77200,0
+ATEX.US,D,20150828,000000,31.39,33.12,31.24,31.61,31000,0
+ATEX.US,D,20150831,000000,31.34,32.6,31.12,31.97,53800,0
+ATEX.US,D,20150901,000000,31.53,33.15,31.45,32.09,83600,0
+ATEX.US,D,20150902,000000,32.34,32.61,32.04,32.35,29100,0
+ATEX.US,D,20150903,000000,32.2,32.67,31.46,31.75,33200,0
+ATEX.US,D,20150904,000000,31.44,32.99,31.18,32.5,56400,0
+ATEX.US,D,20150908,000000,33.1,34.67,32.56,34,72900,0
+ATEX.US,D,20150909,000000,34.1,35,33.28,33.79,110000,0
+ATEX.US,D,20150910,000000,33.95,35.15,32.42,32.71,62869,0
+ATEX.US,D,20150911,000000,32.63,33.57,31.45,32.13,54600,0
+ATEX.US,D,20150914,000000,32.45,33.02,31.7,31.88,69000,0
+ATEX.US,D,20150915,000000,32.92,33.18,31.89,32.89,39400,0
+ATEX.US,D,20150916,000000,32.52,33.62,32.12,32.49,13200,0
+ATEX.US,D,20150917,000000,32.69,33.68,31.79,32,78400,0
+ATEX.US,D,20150918,000000,31.37,33.85,31.37,32.89,122800,0
+ATEX.US,D,20150921,000000,32.77,33.96,32,32.9,32400,0
+ATEX.US,D,20150922,000000,32.74,32.74,31.42,32.02,54900,0
+ATEX.US,D,20150923,000000,32.12,32.61,31.72,32.22,99100,0
+ATEX.US,D,20150924,000000,32.16,34.06,31.53,32.06,43887,0
+ATEX.US,D,20150925,000000,32.43,32.43,31.2,31.43,145700,0
+ATEX.US,D,20150928,000000,31.49,31.83,30.33,30.61,50688,0
+ATEX.US,D,20150929,000000,30.94,30.94,28.9,29.55,54300,0
+ATEX.US,D,20150930,000000,29.77,30.33,28.64,29.9,82700,0
+ATEX.US,D,20151001,000000,29.82,31.03,28.53,29.04,46500,0
+ATEX.US,D,20151002,000000,28.96,29.15,28.02,28.94,64800,0
+ATEX.US,D,20151005,000000,28.72,30.29,28.72,30.08,44452,0
+ATEX.US,D,20151006,000000,29.5,30.41,29.47,29.94,29700,0
+ATEX.US,D,20151007,000000,29.99,30.55,29.92,30.5,51200,0
+ATEX.US,D,20151008,000000,30.59,30.85,29.61,30.69,40300,0
+ATEX.US,D,20151009,000000,30.81,31.42,29.7,31.18,22600,0
+ATEX.US,D,20151012,000000,31.05,31.11,29.92,31.02,20150,0
+ATEX.US,D,20151013,000000,31.03,31.83,30.14,30.28,55200,0
+ATEX.US,D,20151014,000000,30.47,30.7,29.1,29.47,28600,0
+ATEX.US,D,20151015,000000,29.57,30.29,28.65,29.5,66600,0
+ATEX.US,D,20151016,000000,29.44,29.8,28.8,29.15,51800,0
+ATEX.US,D,20151019,000000,29.66,29.66,28.3,28.72,39000,0
+ATEX.US,D,20151020,000000,28.66,28.98,28.43,28.93,17781,0
+ATEX.US,D,20151021,000000,29.03,29.24,28.04,28.05,26200,0
+ATEX.US,D,20151022,000000,28.07,29.08,28.02,28.53,42000,0
+ATEX.US,D,20151023,000000,29,29,27.81,28.02,92900,0
+ATEX.US,D,20151026,000000,28.06,28.11,26.2,27.52,63200,0
+ATEX.US,D,20151027,000000,27.44,27.44,25.71,26.54,124700,0
+ATEX.US,D,20151028,000000,26.64,29.8,26.64,29.25,65200,0
+ATEX.US,D,20151029,000000,28.96,28.96,27.7,28.41,43200,0
+ATEX.US,D,20151030,000000,28.28,28.28,26.64,28.02,49900,0
+ATEX.US,D,20151102,000000,28.01,29.68,27.521,28.54,47047,0
+ATEX.US,D,20151103,000000,28.34,28.69,27.95,28.52,42300,0
+ATEX.US,D,20151104,000000,28.59,28.74,27.79,28.49,45938,0
+ATEX.US,D,20151105,000000,28.55,28.67,27.99,28.51,23600,0
+ATEX.US,D,20151106,000000,28.32,29,27.52,28.15,28600,0
+ATEX.US,D,20151109,000000,28.27,28.28,27.51,28.19,19087,0
+ATEX.US,D,20151110,000000,27.97,28.12,27.51,27.9,24700,0
+ATEX.US,D,20151111,000000,27.85,27.9,25.01,27.08,23500,0
+ATEX.US,D,20151112,000000,26.77,26.77,25.59,25.83,53600,0
+ATEX.US,D,20151113,000000,25.67,25.83,24.18,24.28,53900,0
+ATEX.US,D,20151116,000000,24.3,25.3,23.35,24.4,48900,0
+ATEX.US,D,20151117,000000,24.55,24.55,22.86,22.96,64100,0
+ATEX.US,D,20151118,000000,23.8,23.87,22.9,23.15,44600,0
+ATEX.US,D,20151119,000000,23.28,24.02,22.27,23.1,47900,0
+ATEX.US,D,20151120,000000,23.34,23.43,22.84,23.09,68100,0
+ATEX.US,D,20151123,000000,23.02,24.9,23.02,23.63,84100,0
+ATEX.US,D,20151124,000000,23.42,23.99,23.35,23.6,53700,0
+ATEX.US,D,20151125,000000,25.08,25.96,23.77,25.03,50700,0
+ATEX.US,D,20151127,000000,24.92,26.31,24.69,25.63,51800,0
+ATEX.US,D,20151130,000000,25.5,26.5,24.33,26.45,279400,0
+ATEX.US,D,20151201,000000,26.31,26.52,25.46,26.27,56749,0
+ATEX.US,D,20151202,000000,26.26,27.4,25.9,26.36,60439,0
+ATEX.US,D,20151203,000000,26.72,26.91,25.35,25.75,66121,0
+ATEX.US,D,20151204,000000,25.66,26,24.48,24.99,77500,0
+ATEX.US,D,20151207,000000,24.89,24.9,23.34,24.43,99500,0
+ATEX.US,D,20151208,000000,24.53,25.02,23.985,24.97,107801,0
+ATEX.US,D,20151209,000000,24.9,25.2,23.24,24.94,145900,0
+ATEX.US,D,20151210,000000,24.87,27.06,23.99,27.02,277700,0
+ATEX.US,D,20151211,000000,26.47,27.65,25.79,26.28,51700,0
+ATEX.US,D,20151214,000000,24.8,26.4,24.7,25.31,71389,0
+ATEX.US,D,20151215,000000,25.69,26.35,25.44,26.26,34500,0
+ATEX.US,D,20151216,000000,26.51,27.73,25.36,27.69,39300,0
+ATEX.US,D,20151217,000000,27.66,28.4,27.34,27.53,99900,0
+ATEX.US,D,20151218,000000,27.57,28.17,26.61,27.52,143300,0
+ATEX.US,D,20151221,000000,27.46,28.74,27.22,27.47,104400,0
+ATEX.US,D,20151222,000000,27.44,27.5,26.74,27.09,70854,0
+ATEX.US,D,20151223,000000,27.34,28.51,27,28.51,41900,0
+ATEX.US,D,20151224,000000,28.51,30.76,28.51,29.77,51532,0
+ATEX.US,D,20151228,000000,30,31.293,28.38,28.68,43582,0
+ATEX.US,D,20151229,000000,28.83,31.28,28.06,28.94,42997,0
+ATEX.US,D,20151230,000000,28.94,31.59,28.21,28.67,57089,0
+ATEX.US,D,20151231,000000,28.63,29.56,27.3205,27.5,43928,0
+ATEX.US,D,20160104,000000,26.96,27.02,25.43,26.71,68953,0
+ATEX.US,D,20160105,000000,26.92,27.1,26.38,26.74,33897,0
+ATEX.US,D,20160106,000000,26.27,27.48,26.19,26.92,43553,0
+ATEX.US,D,20160107,000000,26.33,27.39,25.595,26.06,41020,0
+ATEX.US,D,20160108,000000,26.01,26.68,25.55,25.86,56553,0
+ATEX.US,D,20160111,000000,25.9,25.9,25.09,25.64,82245,0
+ATEX.US,D,20160112,000000,25.77,26.5,25.31,25.99,71787,0
+ATEX.US,D,20160113,000000,26.17,26.56,25.51,25.81,59092,0
+ATEX.US,D,20160114,000000,26.14,26.225,25.465,25.92,55903,0
+ATEX.US,D,20160115,000000,25.42,26.08,24.99,25.63,87898,0
+ATEX.US,D,20160119,000000,25.91,26.3,24.38,25.26,121400,0
+ATEX.US,D,20160120,000000,24.85,25.7899,24.74,25.34,132243,0
+ATEX.US,D,20160121,000000,25.21,26.44,25.04,25.29,32750,0
+ATEX.US,D,20160122,000000,25.71,26.02,24.6675,25.34,27905,0
+ATEX.US,D,20160125,000000,25.05,25.95,24.33,24.92,81712,0
+ATEX.US,D,20160126,000000,25.24,25.24,24.265,24.58,28873,0
+ATEX.US,D,20160127,000000,24.98,25.38,23.58,23.79,57180,0
+ATEX.US,D,20160128,000000,23.12,24.64,23.12,23.7,28326,0
+ATEX.US,D,20160129,000000,23.74,24.82,23.49,24.07,51700,0
+ATEX.US,D,20160201,000000,24.62,24.62,22.61,22.86,67927,0
+ATEX.US,D,20160202,000000,22.69,22.96,21.58,22.22,67134,0
+ATEX.US,D,20160203,000000,22.25,22.51,21.1101,22.19,16794,0
+ATEX.US,D,20160204,000000,21.99,23.01,21.99,22.81,17032,0
+ATEX.US,D,20160205,000000,22.57,23.31,22.33,22.45,38218,0
+ATEX.US,D,20160208,000000,21.78,22.72,21.01,22.49,20343,0
+ATEX.US,D,20160209,000000,21.96,22.77,21.89,22.27,45160,0
+ATEX.US,D,20160210,000000,22.3,22.765,21.57,21.66,25383,0
+ATEX.US,D,20160211,000000,21.29,24.86,21.29,24.4,54717,0
+ATEX.US,D,20160212,000000,24.73,25.02,23.84,24.3,25922,0
+ATEX.US,D,20160216,000000,24.72,24.72,23.41,23.95,37345,0
+ATEX.US,D,20160217,000000,23.86,25.15,22.1,23.93,69684,0
+ATEX.US,D,20160218,000000,24.05,24.42,23.67,23.99,39550,0
+ATEX.US,D,20160219,000000,24.01,24.39,23.35,23.97,66134,0
+ATEX.US,D,20160222,000000,24.01,26.19,24.01,24.85,25536,0
+ATEX.US,D,20160223,000000,24.95,25.91,24.27,24.45,33894,0
+ATEX.US,D,20160224,000000,24.39,24.81,23.45,24.51,20585,0
+ATEX.US,D,20160225,000000,24.42,25.2,24.08,24.86,24969,0
+ATEX.US,D,20160226,000000,24.77,26.33,24.36,25.75,25574,0
+ATEX.US,D,20160229,000000,25.79,28.92,25.68,28.4,84775,0
+ATEX.US,D,20160301,000000,28.19,28.6525,27.05,27.84,68916,0
+ATEX.US,D,20160302,000000,28.01,28.3,27.87,28.17,40849,0
+ATEX.US,D,20160303,000000,28.49,28.68,27.955,28.31,27381,0
+ATEX.US,D,20160304,000000,28.46,28.89,27.48,27.65,21764,0
+ATEX.US,D,20160307,000000,27.42,28.8899,26.64,28.5,91532,0
+ATEX.US,D,20160308,000000,28.26,29.05,27.3975,27.98,41556,0
+ATEX.US,D,20160309,000000,28.23,28.9139,26.81,27.87,20305,0
+ATEX.US,D,20160310,000000,27.96,28.7,27.34,27.64,54380,0
+ATEX.US,D,20160311,000000,27.89,29.045,27.25,28.97,36702,0
+ATEX.US,D,20160314,000000,28.57,29.23,28.5,28.97,50656,0
+ATEX.US,D,20160315,000000,29.1,29.93,28.81,28.84,26859,0
+ATEX.US,D,20160316,000000,28.92,29.32,28.35,29.28,45106,0
+ATEX.US,D,20160317,000000,28.88,30.43,28.8,30.01,48002,0
+ATEX.US,D,20160318,000000,30.38,31.7699,28.885,30.69,99914,0
+ATEX.US,D,20160321,000000,30.85,31.6,29.6,29.85,24597,0
+ATEX.US,D,20160322,000000,29.67,30.22,29.22,29.67,34184,0
+ATEX.US,D,20160323,000000,29.77,30.87,29.33,30.17,66290,0
+ATEX.US,D,20160324,000000,29.99,30.2,29.41,29.88,38652,0
+ATEX.US,D,20160328,000000,29.8,30.57,29.265,30.51,26382,0
+ATEX.US,D,20160329,000000,30.64,33.37,29.7,33.35,35894,0
+ATEX.US,D,20160330,000000,33.5,34.22,33.5,33.74,123462,0
+ATEX.US,D,20160331,000000,34,34.66,33.8,34.34,32531,0
+ATEX.US,D,20160401,000000,34.37,36.56,33.5001,35.73,47102,0
+ATEX.US,D,20160404,000000,35.8,37.2799,35.49,36.58,88738,0
+ATEX.US,D,20160405,000000,36.44,37.29,35.84,36.29,74473,0
+ATEX.US,D,20160406,000000,36.43,36.84,35.6,36.77,19947,0
+ATEX.US,D,20160407,000000,36.77,37.03,35.98,36.89,38727,0
+ATEX.US,D,20160408,000000,37.35,38.446,36.84,38.38,21882,0
+ATEX.US,D,20160411,000000,38.38,39.36,38,38.88,50529,0
+ATEX.US,D,20160412,000000,38.74,39.1975,37.07,37.37,54586,0
+ATEX.US,D,20160413,000000,37.71,37.8542,36.63,37.66,32653,0
+ATEX.US,D,20160414,000000,37.58,38.27,36.92,38.14,14353,0
+ATEX.US,D,20160415,000000,37.95,38.4,37.5,38.12,48399,0
+ATEX.US,D,20160418,000000,37.85,40.61,37.32,39.93,72097,0
+ATEX.US,D,20160419,000000,40.23,40.97,39.49,39.86,100346,0
+ATEX.US,D,20160420,000000,39.95,40.15,39.41,39.73,41564,0
+ATEX.US,D,20160421,000000,40,40.025,39.5501,39.85,45415,0
+ATEX.US,D,20160422,000000,40.12,40.42,39.8904,40.21,67386,0
+ATEX.US,D,20160425,000000,40.33,41.045,39.6601,40.91,42446,0
+ATEX.US,D,20160426,000000,41,41.77,40.74,40.99,76637,0
+ATEX.US,D,20160427,000000,41.06,41.06,39.75,40.57,54063,0
+ATEX.US,D,20160428,000000,40.67,41.2788,40.27,40.47,22004,0
+ATEX.US,D,20160429,000000,40.58,40.73,39.44,40.39,60316,0
+ATEX.US,D,20160502,000000,40.69,41.33,40,41.19,42273,0
+ATEX.US,D,20160503,000000,41.21,43.04,39.92,40.01,34450,0
+ATEX.US,D,20160504,000000,40.05,40.69,38,38.9,37660,0
+ATEX.US,D,20160505,000000,39.3,39.3,38.04,38.4,19193,0
+ATEX.US,D,20160506,000000,38.8,39.25,38.2,38.82,11789,0
+ATEX.US,D,20160509,000000,38.7,40.95,38.02,38.41,20048,0
+ATEX.US,D,20160510,000000,38.3,39.7,38.0901,38.1,39696,0
+ATEX.US,D,20160511,000000,38.01,38.57,36.42,36.77,20976,0
+ATEX.US,D,20160512,000000,37.4,37.4,35.19,35.66,19529,0
+ATEX.US,D,20160513,000000,35.67,35.88,34.65,35.2,39051,0
+ATEX.US,D,20160516,000000,35.33,36.8,35,35.25,19963,0
+ATEX.US,D,20160517,000000,35.01,35.24,32.65,33.23,72805,0
+ATEX.US,D,20160518,000000,33.23,33.585,32.54,32.78,30649,0
+ATEX.US,D,20160519,000000,33.55,33.55,31.5,32.03,26516,0
+ATEX.US,D,20160520,000000,32.24,33.6,32.24,32.96,21679,0
+ATEX.US,D,20160523,000000,34.07,34.07,32.495,33.66,97151,0
+ATEX.US,D,20160524,000000,32.822,34.24,32.74,33.49,38387,0
+ATEX.US,D,20160525,000000,33.9,34.135,32.99,33.4,24037,0
+ATEX.US,D,20160526,000000,33.45,33.87,30.74,31.5,65348,0
+ATEX.US,D,20160527,000000,31.5,31.5,26.65,27,234292,0
+ATEX.US,D,20160531,000000,27.24,27.24,24.01,24.13,283273,0
+ATEX.US,D,20160601,000000,23.96,24.42,22.36,23.89,181995,0
+ATEX.US,D,20160602,000000,23.91,24.2,22.61,23.45,78196,0
+ATEX.US,D,20160603,000000,23.16,24.16,20.99,21.72,92769,0
+ATEX.US,D,20160606,000000,22,22.95,21.434,22.69,73060,0
+ATEX.US,D,20160607,000000,22.72,22.93,22.01,22.5,66848,0
+ATEX.US,D,20160608,000000,22.33,22.66,21.85,22.3,40426,0
+ATEX.US,D,20160609,000000,22.12,22.7017,21.03,21.08,34826,0
+ATEX.US,D,20160610,000000,21.08,21.99,20.715,20.94,69678,0
+ATEX.US,D,20160613,000000,20.79,21.0599,19.15,19.27,161381,0
+ATEX.US,D,20160614,000000,19.18,21,18.6,19.25,267588,0
+ATEX.US,D,20160615,000000,19.29,19.825,19.29,19.63,97483,0
+ATEX.US,D,20160616,000000,19.71,21.48,19.71,20.95,119649,0
+ATEX.US,D,20160617,000000,21.05,22.31,21.05,21.15,200353,0
+ATEX.US,D,20160620,000000,22,22.285,20.7,21.96,92975,0
+ATEX.US,D,20160621,000000,22.06,22.33,21.602,22.17,98610,0
+ATEX.US,D,20160622,000000,22.4,22.42,21.47,22.215,75649,0
+ATEX.US,D,20160623,000000,22.49,22.49,21.73,22.1,45432,0
+ATEX.US,D,20160624,000000,21.42,21.88,20.38,21.59,291534,0
+ATEX.US,D,20160627,000000,21.51,21.81,19.64,20.04,151364,0
+ATEX.US,D,20160628,000000,20.21,20.292,19.27,19.8,58016,0
+ATEX.US,D,20160629,000000,19.89,21.32,19.52,21.29,50969,0
+ATEX.US,D,20160630,000000,21.44,21.47,20.71,21.4,75929,0
+ATEX.US,D,20160701,000000,21.51,22.06,20.51,21.81,45498,0
+ATEX.US,D,20160705,000000,21.62,22.47,20.98,21.3,41459,0
+ATEX.US,D,20160706,000000,21.42,22.22,20.428,21.99,54905,0
+ATEX.US,D,20160707,000000,19.98,22.44,19.98,22.41,55919,0
+ATEX.US,D,20160708,000000,22.52,23.75,22.52,23.63,39806,0
+ATEX.US,D,20160711,000000,23.82,24.412,23.3701,23.99,60291,0
+ATEX.US,D,20160712,000000,24.21,24.83,23.92,24.12,48200,0
+ATEX.US,D,20160713,000000,24.37,24.39,23.63,23.86,42898,0
+ATEX.US,D,20160714,000000,24.15,24.15,23.03,23.2,37434,0
+ATEX.US,D,20160715,000000,23.42,23.8,22.82,22.97,59538,0
+ATEX.US,D,20160718,000000,23.04,24.05,22.82,23.49,33389,0
+ATEX.US,D,20160719,000000,23.41,23.4699,22.565,22.96,24524,0
+ATEX.US,D,20160720,000000,23.15,23.495,22.86,23,42226,0
+ATEX.US,D,20160721,000000,22.87,23.145,22.32,22.45,77697,0
+ATEX.US,D,20160722,000000,22.41,22.67,22.04,22.26,27031,0
+ATEX.US,D,20160725,000000,22.27,22.31,21.48,21.85,54336,0
+ATEX.US,D,20160726,000000,21.49,22.05,21.49,22.04,21895,0
+ATEX.US,D,20160727,000000,21.6529,22.74,21.6529,22.49,43692,0
+ATEX.US,D,20160728,000000,22.38,22.9599,21.9,22.1,19118,0
+ATEX.US,D,20160729,000000,22.01,22.01,21.03,21.5,50113,0
+ATEX.US,D,20160801,000000,21.4,21.4,20.33,21.06,29041,0
+ATEX.US,D,20160802,000000,21.07,21.25,19.8,20.07,31470,0
+ATEX.US,D,20160803,000000,20.15,20.72,19.9115,20.65,12407,0
+ATEX.US,D,20160804,000000,20.68,21.65,20.6,21.47,14203,0
+ATEX.US,D,20160805,000000,21.53,22.29,21.4,22.12,37531,0
+ATEX.US,D,20160808,000000,22.1,22.1,21.56,21.7,12119,0
+ATEX.US,D,20160809,000000,21.51,22.11,21.51,21.98,29224,0
+ATEX.US,D,20160810,000000,20.3,21.59,19.28,20.92,48102,0
+ATEX.US,D,20160811,000000,20.79,21.72,19.8826,21.43,12169,0
+ATEX.US,D,20160812,000000,21.34,21.43,20.02,20.22,28182,0
+ATEX.US,D,20160815,000000,19.92,20.54,19.92,20.07,26743,0
+ATEX.US,D,20160816,000000,20.04,20.58,19.89,20.39,27821,0
+ATEX.US,D,20160817,000000,20.37,21.42,20,21.32,17774,0
+ATEX.US,D,20160818,000000,21.22,21.23,20.34,21.2,18834,0
+ATEX.US,D,20160819,000000,21.24,22.05,20.75,21.85,27471,0
+ATEX.US,D,20160822,000000,21.69,23.075,21.53,22.95,44723,0
+ATEX.US,D,20160823,000000,23.1,23.49,22.34,23.44,59536,0
+ATEX.US,D,20160824,000000,23.5,23.58,23.02,23.37,54346,0
+ATEX.US,D,20160825,000000,23.46,23.8,22.444,23.66,36237,0
+ATEX.US,D,20160826,000000,23.495,24.655,23.4,24.28,107485,0
+ATEX.US,D,20160829,000000,24.28,24.85,24.2127,24.54,107063,0
+ATEX.US,D,20160830,000000,24.38,25.645,24.38,25.47,125434,0
+ATEX.US,D,20160831,000000,25.35,25.97,24.75,25.59,177664,0
+ATEX.US,D,20160901,000000,25.38,25.38,23.5,24.03,58008,0
+ATEX.US,D,20160902,000000,24.06,24.3,23.66,24.2,18236,0
+ATEX.US,D,20160906,000000,24.2,24.2,22.56,22.75,26193,0
+ATEX.US,D,20160907,000000,23,23.86,21.61,22.03,62982,0
+ATEX.US,D,20160908,000000,21.77,22.09,21.575,21.84,21904,0
+ATEX.US,D,20160909,000000,21.92,21.92,20.705,20.75,40844,0
+ATEX.US,D,20160912,000000,20.92,21.49,20.92,21.35,35203,0
+ATEX.US,D,20160913,000000,21,21.32,20.37,20.66,33783,0
+ATEX.US,D,20160914,000000,20.5,21.145,20.295,20.82,31254,0
+ATEX.US,D,20160915,000000,20.8,21.4199,20.52,20.92,23718,0
+ATEX.US,D,20160916,000000,21.03,21.48,20.63,21.32,102293,0
+ATEX.US,D,20160919,000000,21.27,21.94,21.27,21.7,26992,0
+ATEX.US,D,20160920,000000,21.96,22.03,21.6,21.75,24165,0
+ATEX.US,D,20160921,000000,21.82,22.8999,21.66,22.03,25055,0
+ATEX.US,D,20160922,000000,21.94,22.35,21.92,22.03,26330,0
+ATEX.US,D,20160923,000000,21.749,22.7,21.74,22.26,23994,0
+ATEX.US,D,20160926,000000,21.08,22.79,21.08,22.55,25715,0
+ATEX.US,D,20160927,000000,22.69,25.43,22.58,24.76,121391,0
+ATEX.US,D,20160928,000000,24.86,24.999,23.09,23.51,32780,0
+ATEX.US,D,20160929,000000,23.59,23.59,21.74,22.72,18995,0
+ATEX.US,D,20160930,000000,22.91,23.67,22.725,22.81,35631,0
+ATEX.US,D,20161003,000000,22.64,24.44,22.53,24.03,67046,0
+ATEX.US,D,20161004,000000,24.07,24.1,23.6,24.06,24241,0
+ATEX.US,D,20161005,000000,24.01,24.47,22.8301,23.81,26200,0
+ATEX.US,D,20161006,000000,24.05,24.09,23.22,23.99,20598,0
+ATEX.US,D,20161007,000000,23.89,24.36,23.57,23.71,21263,0
+ATEX.US,D,20161010,000000,23.92,24.94,23.386,24.89,38970,0
+ATEX.US,D,20161011,000000,24.6,26.13,24.33,25.76,50281,0
+ATEX.US,D,20161012,000000,25.99,27.45,25.31,27.27,54527,0
+ATEX.US,D,20161013,000000,27.52,27.52,25.11,25.23,35934,0
+ATEX.US,D,20161014,000000,25.52,26.58,24.79,24.83,23423,0
+ATEX.US,D,20161017,000000,25.55,26.1,23.8,24.95,21824,0
+ATEX.US,D,20161018,000000,25.45,26.55,24.95,25.8,38823,0
+ATEX.US,D,20161019,000000,25.45,26.2,25.45,25.75,22209,0
+ATEX.US,D,20161020,000000,26,26,25.05,25.8,22891,0
+ATEX.US,D,20161021,000000,25.4,25.6,24.575,25,14394,0
+ATEX.US,D,20161024,000000,25.45,25.725,25.05,25.45,36368,0
+ATEX.US,D,20161025,000000,25.35,25.35,24.3,24.3,23416,0
+ATEX.US,D,20161026,000000,25,25.1,23.95,24.8,41483,0
+ATEX.US,D,20161027,000000,24.85,25.1,23.9,23.95,15221,0
+ATEX.US,D,20161028,000000,23.85,24.25,23.8,24.1,16909,0
+ATEX.US,D,20161031,000000,23.95,23.95,23.15,23.6,19767,0
+ATEX.US,D,20161101,000000,23.5,25.525,23.1,23.2,39206,0
+ATEX.US,D,20161102,000000,23.35,23.4,22.1,23,47496,0
+ATEX.US,D,20161103,000000,23.7,23.9,22.25,22.8,39898,0
+ATEX.US,D,20161104,000000,22.05,22.4,21.65,21.9,46563,0
+ATEX.US,D,20161107,000000,22.6,22.6,21.5,22.25,104942,0
+ATEX.US,D,20161108,000000,22.25,23.4,21.7,23.2,44333,0
+ATEX.US,D,20161109,000000,22.55,23,21.6,22.9,53471,0
+ATEX.US,D,20161110,000000,23.05,23.475,21.75,22.5,60187,0
+ATEX.US,D,20161111,000000,22.65,24.35,22.65,24.15,75607,0
+ATEX.US,D,20161114,000000,24.4,24.8,24.15,24.5,56648,0
+ATEX.US,D,20161115,000000,24.7,24.7,23.7,24.4,22999,0
+ATEX.US,D,20161116,000000,24.425,24.9,22.65,24.5,29798,0
+ATEX.US,D,20161117,000000,24.7,25.1,24.25,24.8,32369,0
+ATEX.US,D,20161118,000000,24.85,25.05,24.35,25,36233,0
+ATEX.US,D,20161121,000000,24.95,25.7,24.7,25.35,29512,0
+ATEX.US,D,20161122,000000,25.25,25.525,24.65,25.1,21877,0
+ATEX.US,D,20161123,000000,24.75,25.2,24.35,24.55,29458,0
+ATEX.US,D,20161125,000000,24.75,25.35,24.75,25.15,9151,0
+ATEX.US,D,20161128,000000,24.95,25.2,24.55,24.9,16487,0
+ATEX.US,D,20161129,000000,24.85,25.1,24.4,24.5,20290,0
+ATEX.US,D,20161130,000000,24.6,25.05,23.55,23.6,38737,0
+ATEX.US,D,20161201,000000,23.5,23.95,22.1,22.35,29695,0
+ATEX.US,D,20161202,000000,22.4,23.25,22.4,23.1,13588,0
+ATEX.US,D,20161205,000000,23.5,23.975,23.05,23.25,25900,0
+ATEX.US,D,20161206,000000,23.35,23.4992,23.1,23.2,29479,0
+ATEX.US,D,20161207,000000,23.35,23.5,23.05,23.2,32682,0
+ATEX.US,D,20161208,000000,23.275,24,23,23.95,34083,0
+ATEX.US,D,20161209,000000,23.95,24.925,23.95,24.2,29836,0
+ATEX.US,D,20161212,000000,23.7857,24.75,23.55,23.95,29140,0
+ATEX.US,D,20161213,000000,23.8447,24.95,23.8447,24.65,25874,0
+ATEX.US,D,20161214,000000,24.5,24.625,23.75,24,30249,0
+ATEX.US,D,20161215,000000,24.15,24.6,23.95,24.15,51827,0
+ATEX.US,D,20161216,000000,24.2,24.2,23.9,24,57331,0
+ATEX.US,D,20161219,000000,24.1,24.8,23.85,24.2,39910,0
+ATEX.US,D,20161220,000000,24.45,24.55,23.75,24.05,46136,0
+ATEX.US,D,20161221,000000,24,24.45,23.35,23.45,18459,0
+ATEX.US,D,20161222,000000,23.25,23.6,22.6001,22.75,11259,0
+ATEX.US,D,20161223,000000,22.8,23.45,22.7,23.45,14418,0
+ATEX.US,D,20161227,000000,23.9,25,23.725,24.55,20837,0
+ATEX.US,D,20161228,000000,24.9,24.9,23.95,24.1,19059,0
+ATEX.US,D,20161229,000000,24.1,24.1,23.5,23.7,9257,0
+ATEX.US,D,20161230,000000,23.7,23.7,22,22.55,14495,0
+ATEX.US,D,20170103,000000,23,25.55,22.6,25.3,65102,0
+ATEX.US,D,20170104,000000,25.2,25.7,24.7,25.6,30719,0
+ATEX.US,D,20170105,000000,26.0999,26.0999,25.1382,25.75,16458,0
+ATEX.US,D,20170106,000000,25.85,26.1,25.6902,26,17713,0
+ATEX.US,D,20170109,000000,25.8,25.825,24.85,24.85,8708,0
+ATEX.US,D,20170110,000000,25.2,25.2001,24.45,25,24918,0
+ATEX.US,D,20170111,000000,24.625,25.25,24.2,24.9,8440,0
+ATEX.US,D,20170112,000000,24.7,24.95,24.175,24.65,9839,0
+ATEX.US,D,20170113,000000,24.85,24.85,24.1,24.25,15583,0
+ATEX.US,D,20170117,000000,24.6,25.15,24.325,24.75,30050,0
+ATEX.US,D,20170118,000000,25,25,23.201,24.5,14174,0
+ATEX.US,D,20170119,000000,25.05,25.05,24.25,24.25,13787,0
+ATEX.US,D,20170120,000000,24.4,25.05,24,24.1,18726,0
+ATEX.US,D,20170123,000000,24.25,24.75,22.7,22.8,37268,0
+ATEX.US,D,20170124,000000,22.9,23.5,22.7,23.35,24923,0
+ATEX.US,D,20170125,000000,24.2,24.35,23.336,23.65,16970,0
+ATEX.US,D,20170126,000000,23.45,23.925,22.4,22.7,17208,0
+ATEX.US,D,20170127,000000,22.65,22.65,21.85,22.05,20788,0
+ATEX.US,D,20170130,000000,22,22,21.5,21.9,21514,0
+ATEX.US,D,20170131,000000,21.9,21.9,20.9,21.3,32872,0
+ATEX.US,D,20170201,000000,22.05,22.2,20.4,20.5,32132,0
+ATEX.US,D,20170202,000000,20.1,20.8,20.1,20.4,22242,0
+ATEX.US,D,20170203,000000,20.55,21.55,20.25,21.25,21922,0
+ATEX.US,D,20170206,000000,21.25,21.775,19.8,20.2,33178,0
+ATEX.US,D,20170207,000000,20.9,21.15,19.6,19.7,44984,0
+ATEX.US,D,20170208,000000,19.1,21.75,18.7,20.95,44137,0
+ATEX.US,D,20170209,000000,21,21.35,19.8,19.8,23375,0
+ATEX.US,D,20170210,000000,19.9,21.25,19.9,20.15,29743,0
+ATEX.US,D,20170213,000000,20.2,20.4,20.05,20.15,14206,0
+ATEX.US,D,20170214,000000,20.6,21.05,20.55,20.8,15293,0
+ATEX.US,D,20170215,000000,20.7,21.1,20.7,20.95,8258,0
+ATEX.US,D,20170216,000000,21,21.75,21,21.3,14637,0
+ATEX.US,D,20170217,000000,21.6,22.75,21.35,22.65,31415,0
+ATEX.US,D,20170221,000000,22.65,23.1,22.4,23.05,12877,0
+ATEX.US,D,20170222,000000,23.45,24.075,23.3,23.45,34410,0
+ATEX.US,D,20170223,000000,23.75,24.55,23.25,24.55,54578,0
+ATEX.US,D,20170224,000000,24.5,27.4,24.5,26.85,84288,0
+ATEX.US,D,20170227,000000,26.65,27.5,26.015,27.15,92861,0
+ATEX.US,D,20170228,000000,27.05,27.15,24.65,25.75,204154,0
+ATEX.US,D,20170301,000000,26,26,23.7,23.75,30145,0
+ATEX.US,D,20170302,000000,23.85,24.9,22.5,22.65,21810,0
+ATEX.US,D,20170303,000000,22.7,22.7,21.55,21.8,42137,0
+ATEX.US,D,20170306,000000,21.6,22.3,20.55,21.05,35272,0
+ATEX.US,D,20170307,000000,21.1,21.4,21,21,20906,0
+ATEX.US,D,20170308,000000,21.15,21.225,20.55,20.95,23197,0
+ATEX.US,D,20170309,000000,21.15,21.7999,21.1,21.45,13963,0
+ATEX.US,D,20170310,000000,21.55,22.3999,21.1,21.15,29744,0
+ATEX.US,D,20170313,000000,21.2,22.3,21.15,22.1,13763,0
+ATEX.US,D,20170314,000000,21.95,22,21,21,18078,0
+ATEX.US,D,20170315,000000,21.65,21.8025,21,21.6,17313,0
+ATEX.US,D,20170316,000000,21.8,22.9,21.7,22.4,20123,0
+ATEX.US,D,20170317,000000,22.4,23.85,22.4,23.75,43555,0
+ATEX.US,D,20170320,000000,23.55,24.05,22.2,22.5,30742,0
+ATEX.US,D,20170321,000000,22.75,22.75,21.5,21.7,14904,0
+ATEX.US,D,20170322,000000,21.5,21.65,20,20.85,46275,0
+ATEX.US,D,20170323,000000,20.8,21.4,20.8,20.95,28105,0
+ATEX.US,D,20170324,000000,21.2,21.25,20.75,21.05,15971,0
+ATEX.US,D,20170327,000000,20.65,21.45,20.65,21.25,30204,0
+ATEX.US,D,20170328,000000,21.15,21.6,21.15,21.35,18963,0
+ATEX.US,D,20170329,000000,21.05,22.15,20.75,21.75,47124,0
+ATEX.US,D,20170330,000000,21.925,23.1,21.6,22.6,35574,0
+ATEX.US,D,20170331,000000,22.5,22.5,21.75,21.85,25328,0
+ATEX.US,D,20170403,000000,21.8,22.6,21.15,21.5,39200,0
+ATEX.US,D,20170404,000000,21.5,21.55,21.2,21.4,17780,0
+ATEX.US,D,20170405,000000,21.4001,21.65,20.35,20.45,31244,0
+ATEX.US,D,20170406,000000,20.45,20.8329,20.225,20.55,15987,0
+ATEX.US,D,20170407,000000,20.85,21.75,20.3969,21.25,33238,0
+ATEX.US,D,20170410,000000,21.5,22.7207,21.5,22.05,28287,0
+ATEX.US,D,20170411,000000,21.95,22.25,21.7,22.1,19075,0
+ATEX.US,D,20170412,000000,22.05,22.65,22.025,22.2,7533,0
+ATEX.US,D,20170413,000000,22,22.8,21.85,21.9,7311,0
+ATEX.US,D,20170417,000000,22.15,22.65,21.95,22.6,18611,0
+ATEX.US,D,20170418,000000,22.6723,22.9,22.15,22.8,9163,0
+ATEX.US,D,20170419,000000,22.9,24,22.9,23.65,25785,0
+ATEX.US,D,20170420,000000,23.7,24.05,23.5,23.65,14101,0
+ATEX.US,D,20170421,000000,23.7,23.85,23.2,23.6,12750,0
+ATEX.US,D,20170424,000000,24.05,24.7,23.75,24.2,20885,0
+ATEX.US,D,20170425,000000,24.45,24.7,23.6364,24.25,15616,0
+ATEX.US,D,20170426,000000,24.35,25.7,24.1,25.3,37717,0
+ATEX.US,D,20170427,000000,25.45,25.75,25.08,25.6,14895,0
+ATEX.US,D,20170428,000000,25.2,25.85,25.2,25.65,16780,0
+ATEX.US,D,20170501,000000,25.35,25.8737,23.65,24.1,20068,0
+ATEX.US,D,20170502,000000,24.2,24.5,23.5512,24.35,17576,0
+ATEX.US,D,20170503,000000,24.1,25.2,24.05,24.7,20712,0
+ATEX.US,D,20170504,000000,24.7,24.7,21.95,23.3,31438,0
+ATEX.US,D,20170505,000000,23.25,23.45,23.0505,23.2,12397,0
+ATEX.US,D,20170508,000000,23.2,23.35,23,23.05,11297,0
+ATEX.US,D,20170509,000000,22.95,23.0999,21.7,22.7,26465,0
+ATEX.US,D,20170510,000000,22.6,22.85,22.0001,22.35,15787,0
+ATEX.US,D,20170511,000000,22.3,22.325,21.55,21.95,11371,0
+ATEX.US,D,20170512,000000,21.8,23.1,21.6993,23,12681,0
+ATEX.US,D,20170515,000000,22.95,23.5,22.5,22.7,17125,0
+ATEX.US,D,20170516,000000,22.5338,23,22.4,22.6,8516,0
+ATEX.US,D,20170517,000000,22.25,22.575,21.7,21.85,21568,0
+ATEX.US,D,20170518,000000,21.65,22.15,21.4,21.85,23945,0
+ATEX.US,D,20170519,000000,21.65,22.775,21.4,21.65,29598,0
+ATEX.US,D,20170522,000000,23.4125,23.4125,22.1,22.75,11926,0
+ATEX.US,D,20170523,000000,22.6,24.925,22.35,23.85,37646,0
+ATEX.US,D,20170524,000000,23.7,24.85,22.55,22.75,15429,0
+ATEX.US,D,20170525,000000,22.95,23.05,22.75,22.8,4077,0
+ATEX.US,D,20170526,000000,22.9,23.05,22,22.65,14524,0
+ATEX.US,D,20170530,000000,22.6,23.85,22.6,23.55,14351,0
+ATEX.US,D,20170531,000000,23.8,24,22.9,23.9,20244,0
+ATEX.US,D,20170601,000000,23.9,24,22.25,23.75,24889,0
+ATEX.US,D,20170602,000000,24.05,25.45,23.9,24.75,34433,0
+ATEX.US,D,20170605,000000,24.85,25.35,23.55,24.45,16795,0
+ATEX.US,D,20170606,000000,24.05,24.75,24.05,24.35,17524,0
+ATEX.US,D,20170607,000000,24.5,24.75,22.601,24.5,42547,0
+ATEX.US,D,20170608,000000,24.55,24.85,24.4,24.6,40465,0
+ATEX.US,D,20170609,000000,23.175,25.05,23.175,24.95,29726,0
+ATEX.US,D,20170612,000000,25.1,25.1,23.8,24.7,29208,0
+ATEX.US,D,20170613,000000,24.7,24.8,23.05,23.3,21252,0
+ATEX.US,D,20170614,000000,23.464,23.464,22.8,23.15,23733,0
+ATEX.US,D,20170615,000000,22.5,23.3,22.3,22.4,21896,0
+ATEX.US,D,20170616,000000,22,23.45,22,23.3,32236,0
+ATEX.US,D,20170619,000000,23.6,24.1,22.95,23.9,19237,0
+ATEX.US,D,20170620,000000,23.85,24.15,23.55,23.9,13277,0
+ATEX.US,D,20170621,000000,23.25,23.7,23.2,23.35,18310,0
+ATEX.US,D,20170622,000000,23.4,23.4,22.85,22.95,8650,0
+ATEX.US,D,20170623,000000,23,23.95,22.9,23.55,85066,0
+ATEX.US,D,20170626,000000,24.4,24.4,23.05,23.8,13622,0
+ATEX.US,D,20170627,000000,23.95,24.8,23.3,23.3,29436,0
+ATEX.US,D,20170628,000000,24.1,24.1,23.35,23.95,15958,0
+ATEX.US,D,20170629,000000,24,24,23.15,23.45,11920,0
+ATEX.US,D,20170630,000000,23.95,24.1,23.15,23.3,9584,0
+ATEX.US,D,20170703,000000,24.95,24.95,24.1,24.35,8734,0
+ATEX.US,D,20170705,000000,24.15,24.15,23.25,23.35,6811,0
+ATEX.US,D,20170706,000000,23.35,23.35,22.65,22.95,18836,0
+ATEX.US,D,20170707,000000,22.75,23.95,22.75,23.4,11405,0
+ATEX.US,D,20170710,000000,23.3,23.85,22.8,23.05,19180,0
+ATEX.US,D,20170711,000000,22.6,23.2,22.6,22.9,24892,0
+ATEX.US,D,20170712,000000,23.15,23.9,23.15,23.85,10717,0
+ATEX.US,D,20170713,000000,23.75,24.5,23.75,24.4,13274,0
+ATEX.US,D,20170714,000000,24.2,24.7,23.8,24.4,22147,0
+ATEX.US,D,20170717,000000,24.3,24.8,23.625,24.75,19619,0
+ATEX.US,D,20170718,000000,24.35,25,24.3,24.35,20222,0
+ATEX.US,D,20170719,000000,24.75,25.0499,24.175,24.5,10639,0
+ATEX.US,D,20170720,000000,24.45,24.945,24.2,24.5,5657,0
+ATEX.US,D,20170721,000000,24.75,24.9,23.85,24.15,35880,0
+ATEX.US,D,20170724,000000,24.25,25,24.25,24.75,19657,0
+ATEX.US,D,20170725,000000,25.1,25.35,24.75,24.95,22988,0
+ATEX.US,D,20170726,000000,24.95,25.3,24.05,24.2,9523,0
+ATEX.US,D,20170727,000000,24.35,24.4,23.6,23.8,11145,0
+ATEX.US,D,20170728,000000,23.8,24.825,23.8,24.65,8405,0
+ATEX.US,D,20170731,000000,24.5,24.95,24.5,24.7,7975,0
+ATEX.US,D,20170801,000000,24.85,24.85,24,24.1,11029,0
+ATEX.US,D,20170802,000000,23.7,24.15,23.5,24.05,12791,0
+ATEX.US,D,20170803,000000,24.45,25.4,24.45,24.9,22407,0
+ATEX.US,D,20170804,000000,25.05,26.15,24.75,26,40544,0
+ATEX.US,D,20170807,000000,26.6,28.9,26.6,27.75,82782,0
+ATEX.US,D,20170808,000000,28,29.15,27.1838,28.8,47450,0
+ATEX.US,D,20170809,000000,28.05,29.5,28.05,29.4,20499,0
+ATEX.US,D,20170810,000000,29.3,30.35,29.05,29.2,34842,0
+ATEX.US,D,20170811,000000,29.4,29.5,27.9,27.9,23143,0
+ATEX.US,D,20170814,000000,27.95,29.1446,27.95,28.35,20869,0
+ATEX.US,D,20170815,000000,28.2,29.35,28.15,29,25216,0
+ATEX.US,D,20170816,000000,29.1,29.7,28.65,28.8,13416,0
+ATEX.US,D,20170817,000000,28.6,29.65,27.9,28.1,14594,0
+ATEX.US,D,20170818,000000,27.95,28.9,27.651,28.3,23593,0
+ATEX.US,D,20170821,000000,28.15,28.15,26.8225,27.15,11550,0
+ATEX.US,D,20170822,000000,27.45,27.45,27,27.35,8491,0
+ATEX.US,D,20170823,000000,27.05,28.05,27.05,27.4,18717,0
+ATEX.US,D,20170824,000000,27.375,28.15,27.3,27.55,15743,0
+ATEX.US,D,20170825,000000,27.75,28.8007,27.75,28.7,9042,0
+ATEX.US,D,20170828,000000,28.4,28.7,27.75,28.7,5747,0
+ATEX.US,D,20170829,000000,27.4,28.55,27.3,28.5,7587,0
+ATEX.US,D,20170830,000000,27.8,29.2,27.8,28.4,9217,0
+ATEX.US,D,20170831,000000,28.7,29.5,28.7,29.25,34979,0
+ATEX.US,D,20170901,000000,29.05,30.25,28.6,30.25,12069,0
+ATEX.US,D,20170905,000000,30.25,31.25,29.975,31.05,37738,0
+ATEX.US,D,20170906,000000,31.4,32.15,30.9,31.35,17457,0
+ATEX.US,D,20170907,000000,31.35,31.6999,28.15,28.75,28145,0
+ATEX.US,D,20170908,000000,28.5,29,28.35,28.55,8825,0
+ATEX.US,D,20170911,000000,28.05,29.675,27.925,28.65,30564,0
+ATEX.US,D,20170912,000000,28.45,29.7,28.45,29.45,32303,0
+ATEX.US,D,20170913,000000,28.8,29.75,28.7,29.1,35367,0
+ATEX.US,D,20170914,000000,29.575,29.85,28.625,28.95,20878,0
+ATEX.US,D,20170915,000000,29.05,29.35,28.35,29.15,99617,0
+ATEX.US,D,20170918,000000,28.8,31.5,28.8,29.8,53833,0
+ATEX.US,D,20170919,000000,30.65,31.65,30.325,30.95,45700,0
+ATEX.US,D,20170920,000000,31.2,31.25,30.8,31.25,26558,0
+ATEX.US,D,20170921,000000,30.9501,31.1,30.65,31.05,15798,0
+ATEX.US,D,20170922,000000,31.1,31.3,31,31.25,28748,0
+ATEX.US,D,20170925,000000,31.3,31.5,31.02,31.2,28716,0
+ATEX.US,D,20170926,000000,31.35,31.35,30.8,30.9,23154,0
+ATEX.US,D,20170927,000000,31.1,32.4,30.7,31.65,59487,0
+ATEX.US,D,20170928,000000,31.3,31.75,30.95,31.45,20170,0
+ATEX.US,D,20170929,000000,31.25,31.25,29.45,29.8,35047,0
+ATEX.US,D,20171002,000000,29.9,30.5,29.25,29.65,27768,0
+ATEX.US,D,20171003,000000,29.75,32.05,29.75,31.9,33344,0
+ATEX.US,D,20171004,000000,31.7,31.95,31.65,31.8,37805,0
+ATEX.US,D,20171005,000000,32,33.5,31.8,32.95,54330,0
+ATEX.US,D,20171006,000000,33,33.5,32.75,33.45,12502,0
+ATEX.US,D,20171009,000000,33.05,33.7,32.1,32.5,22191,0
+ATEX.US,D,20171010,000000,32.65,33.75,32.65,33.15,24369,0
+ATEX.US,D,20171011,000000,33.25,33.25,32.425,33.15,17840,0
+ATEX.US,D,20171012,000000,33.35,33.35,32.25,32.45,29117,0
+ATEX.US,D,20171013,000000,32,32.9,30.25,32.35,7274,0
+ATEX.US,D,20171016,000000,32.3,32.5,31.85,32.1,19205,0
+ATEX.US,D,20171017,000000,31.6,31.6,30.2,30.85,31729,0
+ATEX.US,D,20171018,000000,31.3,32.25,31.15,31.7,12972,0
+ATEX.US,D,20171019,000000,31.85,31.9,30.7,31.45,9558,0
+ATEX.US,D,20171020,000000,31.9,31.9,31,31.2,13643,0
+ATEX.US,D,20171023,000000,31.85,31.85,30.6,30.65,17004,0
+ATEX.US,D,20171024,000000,32,32,30.35,31,13100,0
+ATEX.US,D,20171025,000000,32.5,32.5,30.35,30.85,10516,0
+ATEX.US,D,20171026,000000,31.35,31.65,30.55,30.8,9914,0
+ATEX.US,D,20171027,000000,30.55,32,30.5,31.85,18244,0
+ATEX.US,D,20171030,000000,31.075,32,30.4,31.05,17105,0
+ATEX.US,D,20171031,000000,31.15,31.15,28.25,28.55,32706,0
+ATEX.US,D,20171101,000000,28.75,28.9,28.2,28.85,50147,0
+ATEX.US,D,20171102,000000,29,29.45,28.15,29.3,26808,0
+ATEX.US,D,20171103,000000,29.15,29.75,29.05,29.3,29630,0
+ATEX.US,D,20171106,000000,29.25,30.25,29.25,30.15,23270,0
+ATEX.US,D,20171107,000000,30.2,30.3,29.6,30.1,20242,0
+ATEX.US,D,20171108,000000,30.5,30.55,29.625,29.95,15379,0
+ATEX.US,D,20171109,000000,29.7,30.1,29.3,30.05,22600,0
+ATEX.US,D,20171110,000000,30,30.1,29.25,29.45,9751,0
+ATEX.US,D,20171113,000000,29.05,29.6,28.85,29.05,16424,0
+ATEX.US,D,20171114,000000,28.8,31.4,28.45,31.15,41048,0
+ATEX.US,D,20171115,000000,31.8,32.4,31.4,32.4,24489,0
+ATEX.US,D,20171116,000000,32.5,34.7,32.5,34.3,42139,0
+ATEX.US,D,20171117,000000,34.05,35.5,33.2,34.65,31222,0
+ATEX.US,D,20171120,000000,34,35.1498,33.64,34.1,27888,0
+ATEX.US,D,20171121,000000,34.2,35,33.55,33.9,24796,0
+ATEX.US,D,20171122,000000,33.75,34.75,33.6,34.5,31060,0
+ATEX.US,D,20171124,000000,34.6,35.8,34.55,35.8,6587,0
+ATEX.US,D,20171127,000000,35.8,36,33.95,34.1,26649,0
+ATEX.US,D,20171128,000000,34.15,34.15,32.6,33.3,31239,0
+ATEX.US,D,20171129,000000,32.8,33.75,31.85,32.1,35226,0
+ATEX.US,D,20171130,000000,31.9,33.4,31.35,32.65,178402,0
+ATEX.US,D,20171201,000000,32.65,34.4,32.5,33.7,20043,0
+ATEX.US,D,20171204,000000,32.8,33.6,32.35,32.35,17860,0
+ATEX.US,D,20171205,000000,31.8,33.85,31.8,32.85,51350,0
+ATEX.US,D,20171206,000000,32.75,32.9,31.55,31.55,105468,0
+ATEX.US,D,20171207,000000,32.3,32.35,31.05,31.8,139862,0
+ATEX.US,D,20171208,000000,32.05,33.55,31.5,32.9,20471,0
+ATEX.US,D,20171211,000000,33.25,33.65,33.05,33.35,24626,0
+ATEX.US,D,20171212,000000,33.65,34.6,33.4,34.35,14407,0
+ATEX.US,D,20171213,000000,33.9,35.6,33.9,35.25,21792,0
+ATEX.US,D,20171214,000000,34.75,34.75,31.95,34.6,34101,0
+ATEX.US,D,20171215,000000,34.1,35.4,33.85,34.75,59637,0
+ATEX.US,D,20171218,000000,35.325,35.325,33.8,34,24197,0
+ATEX.US,D,20171219,000000,34,34,32.95,33,12142,0
+ATEX.US,D,20171220,000000,33.151,33.8,32.3,32.55,7886,0
+ATEX.US,D,20171221,000000,32.85,33.7,32.6,33.1,14679,0
+ATEX.US,D,20171222,000000,32.65,32.9,32.25,32.25,6774,0
+ATEX.US,D,20171226,000000,33.15,33.2,32.25,33,9915,0
+ATEX.US,D,20171227,000000,33.1,33.35,32.775,32.95,10610,0
+ATEX.US,D,20171228,000000,32.95,32.95,32.25,32.4,11124,0
+ATEX.US,D,20171229,000000,32.5,32.8,32,32.1,13832,0
+ATEX.US,D,20180102,000000,33.125,33.65,31.75,32.75,18347,0
+ATEX.US,D,20180103,000000,32.9,32.9,31.6,31.9,14851,0
+ATEX.US,D,20180104,000000,32.3,32.9,32.25,32.9,9855,0
+ATEX.US,D,20180105,000000,32.75,33.05,32.1151,32.4,10516,0
+ATEX.US,D,20180108,000000,32.5,33.85,32.5,33.55,8184,0
+ATEX.US,D,20180109,000000,33.7,33.7,32.825,33.4,14328,0
+ATEX.US,D,20180110,000000,33.05,33.15,31.85,32.1,19715,0
+ATEX.US,D,20180111,000000,32.775,33.55,32.775,33.5,4633,0
+ATEX.US,D,20180112,000000,32.95,33.95,32.95,33.85,6608,0
+ATEX.US,D,20180116,000000,34,34.5,32.8,33.2,12949,0
+ATEX.US,D,20180117,000000,33.45,33.7,32.45,32.8,10543,0
+ATEX.US,D,20180118,000000,33,34.899,33,34.55,19638,0
+ATEX.US,D,20180119,000000,34.1,36.4,32.05,35.65,24230,0
+ATEX.US,D,20180122,000000,35.65,36.1465,34.85,34.95,21122,0
+ATEX.US,D,20180123,000000,34.75,34.95,34.14,34.3,4952,0
+ATEX.US,D,20180124,000000,35.325,35.325,34.8,35,8302,0
+ATEX.US,D,20180125,000000,35,35.65,34.34,35.65,8740,0
+ATEX.US,D,20180126,000000,35.8,36.3,35.125,35.85,10588,0
+ATEX.US,D,20180129,000000,35.35,35.9,33.85,33.95,18768,0
+ATEX.US,D,20180130,000000,33.9,34.35,33.35,33.9,10872,0
+ATEX.US,D,20180131,000000,33.7,34.7,33.25,34.4,13776,0
+ATEX.US,D,20180201,000000,34.55,35.85,34.4,35.65,8704,0
+ATEX.US,D,20180202,000000,35.25,36.1,33.35,33.4,20141,0
+ATEX.US,D,20180205,000000,33.2,33.8,31.9,32.45,15594,0
+ATEX.US,D,20180206,000000,33.4,33.9,32.05,32.5,24450,0
+ATEX.US,D,20180207,000000,32.55,33.45,32.55,32.8,9254,0
+ATEX.US,D,20180208,000000,33,33.0499,31.45,31.45,17630,0
+ATEX.US,D,20180209,000000,31.85,31.85,29.1,30.35,17924,0
+ATEX.US,D,20180212,000000,30.4,31.2,29.9726,30.875,17817,0
+ATEX.US,D,20180213,000000,30.6,32.05,30.6,31.075,8581,0
+ATEX.US,D,20180214,000000,30.95,31.95,30.95,31.5,10929,0
+ATEX.US,D,20180215,000000,32.1,32.9,31.65,32.6,14167,0
+ATEX.US,D,20180216,000000,32.25,33.7,32,32.85,4237,0
+ATEX.US,D,20180220,000000,32.35,32.75,31.75,32,11026,0
+ATEX.US,D,20180221,000000,32,33.05,31.5844,32.4,6279,0
+ATEX.US,D,20180222,000000,31.95,32.7,31.1,32.15,15173,0
+ATEX.US,D,20180223,000000,32.85,33.3,32.6,32.75,3338,0
+ATEX.US,D,20180226,000000,32.75,33.425,32.15,32.9,8098,0
+ATEX.US,D,20180227,000000,32.8,32.9,31.95,32.3,6193,0
+ATEX.US,D,20180228,000000,32.6,33.4,31.5,32.2,11090,0
+ATEX.US,D,20180301,000000,31.85,32.75,31.5,32.1,11588,0
+ATEX.US,D,20180302,000000,31.95,32.95,31.95,32.75,8853,0
+ATEX.US,D,20180305,000000,32.55,34.5,32.4,33.25,21869,0
+ATEX.US,D,20180306,000000,33.55,33.65,31.65,32.8,18697,0
+ATEX.US,D,20180307,000000,32.15,33.75,32.15,33.25,16424,0
+ATEX.US,D,20180308,000000,32.85,36,32.85,35.85,57950,0
+ATEX.US,D,20180309,000000,36,39.75,35.2,38.75,26819,0
+ATEX.US,D,20180312,000000,38.75,39,36.15,38.6,20198,0
+ATEX.US,D,20180313,000000,37.85,38.3,36.85,37.55,17896,0
+ATEX.US,D,20180314,000000,37.8,37.8,35.7,36.2,15801,0
+ATEX.US,D,20180315,000000,36.2,36.95,36,36.8,15452,0
+ATEX.US,D,20180316,000000,36.75,38.9,36.2,38.55,45816,0
+ATEX.US,D,20180319,000000,38.4,38.4,36.2,36.4,17996,0
+ATEX.US,D,20180320,000000,36.6,36.6,33.05,33.35,24249,0
+ATEX.US,D,20180321,000000,33.4,34.9,31.95,32.2,18381,0
+ATEX.US,D,20180322,000000,31.8,35.35,31.8,34,26881,0
+ATEX.US,D,20180323,000000,34.1,34.25,31.5,31.6,32011,0
+ATEX.US,D,20180326,000000,32.2,33.1,31.35,31.9,26403,0
+ATEX.US,D,20180327,000000,32.7,32.9,30.3,30.7,21640,0
+ATEX.US,D,20180328,000000,30.7,31.2,29.55,30,23829,0
+ATEX.US,D,20180329,000000,30.15,30.75,29.55,29.85,29450,0
+ATEX.US,D,20180402,000000,29.75,30.7,29.75,30.2,20093,0
+ATEX.US,D,20180403,000000,30.75,31.45,29.55,30.15,28443,0
+ATEX.US,D,20180404,000000,29.7,30.3,28,30,17521,0
+ATEX.US,D,20180405,000000,30,32.3,30,31.5,14059,0
+ATEX.US,D,20180406,000000,31.35,31.35,29.8,30.05,10964,0
+ATEX.US,D,20180409,000000,30.35,31.25,29.75,30.05,11668,0
+ATEX.US,D,20180410,000000,30.3,31.25,29.65,30.05,14657,0
+ATEX.US,D,20180411,000000,30,30.45,29.6,30,9320,0
+ATEX.US,D,20180412,000000,31.45,31.525,29.75,29.95,17628,0
+ATEX.US,D,20180413,000000,30.3,30.3,29,30.1,28717,0
+ATEX.US,D,20180416,000000,30.45,31.15,29.65,30.3,81881,0
+ATEX.US,D,20180417,000000,30.3,31.45,29.9,31.4,26237,0
+ATEX.US,D,20180418,000000,31.45,33.1,31.15,31.7,105119,0
+ATEX.US,D,20180419,000000,31.5,32.5,30.85,31.2,36884,0
+ATEX.US,D,20180420,000000,30.95,32.05,30.95,31.5,51945,0
+ATEX.US,D,20180423,000000,31.55,31.7,30.3,31.05,35413,0
+ATEX.US,D,20180424,000000,31.15,32.95,29.4,29.75,43485,0
+ATEX.US,D,20180425,000000,30,30.95,29.45,30.65,20332,0
+ATEX.US,D,20180426,000000,31.25,31.25,29.25,29.6,15749,0
+ATEX.US,D,20180427,000000,29.65,30,29,29.35,11198,0
+ATEX.US,D,20180430,000000,29.4,31.2709,29.05,29.1,21178,0
+ATEX.US,D,20180501,000000,29.05,29.05,28.14,28.65,17469,0
+ATEX.US,D,20180502,000000,28.3,28.75,28.15,28.55,23009,0
+ATEX.US,D,20180503,000000,28.4,28.95,27.5,27.9,19578,0
+ATEX.US,D,20180504,000000,27.75,29.15,27.5,27.75,12812,0
+ATEX.US,D,20180507,000000,27.8,28.65,27.6,27.85,10734,0
+ATEX.US,D,20180508,000000,27.7,28.1,27.401,28.05,22510,0
+ATEX.US,D,20180509,000000,28.1,28.25,27.6,28.05,17052,0
+ATEX.US,D,20180510,000000,28.05,28.85,28,28.65,21141,0
+ATEX.US,D,20180511,000000,28.65,29.4,28.6,28.75,12328,0
+ATEX.US,D,20180514,000000,28.75,29.05,28.05,28.2,14788,0
+ATEX.US,D,20180515,000000,28.1,28.5,27,27,20296,0
+ATEX.US,D,20180516,000000,27.15,29.1,26.9,27.3,44637,0
+ATEX.US,D,20180517,000000,27.3,28,27,27.75,13490,0
+ATEX.US,D,20180518,000000,27.9,28.35,27.2,27.35,30974,0
+ATEX.US,D,20180521,000000,27.45,28.15,27.05,27.95,17565,0
+ATEX.US,D,20180522,000000,27.9,28.4,27.3,27.75,26409,0
+ATEX.US,D,20180523,000000,27.75,27.8,26.525,26.9,42019,0
+ATEX.US,D,20180524,000000,26.9,26.9,25,25.1,80223,0
+ATEX.US,D,20180525,000000,25.1,25.65,23.7999,23.9,184956,0
+ATEX.US,D,20180529,000000,23.7,24.2,23.1,23.35,113826,0
+ATEX.US,D,20180530,000000,23.35,27,23.35,26.7,110780,0
+ATEX.US,D,20180531,000000,26.65,26.65,25,25.35,107538,0
+ATEX.US,D,20180601,000000,25.45,27.2,25.125,26.6,31360,0
+ATEX.US,D,20180604,000000,26.7,27,25.6,25.8,26736,0
+ATEX.US,D,20180605,000000,25.8,25.95,24.35,24.7,83146,0
+ATEX.US,D,20180606,000000,24.15,25.05,22.5001,24.7,151745,0
+ATEX.US,D,20180607,000000,24.65,25.45,24.25,25.2,27153,0
+ATEX.US,D,20180608,000000,25.25,25.25,24.5,24.8,28771,0
+ATEX.US,D,20180611,000000,24.85,26.35,24.75,26.2,28454,0
+ATEX.US,D,20180612,000000,26.15,26.15,24.35,24.9,48480,0
+ATEX.US,D,20180613,000000,24.85,25.3,23.55,25.1,55767,0
+ATEX.US,D,20180614,000000,25.15,27.7,25.1,27.65,90319,0
+ATEX.US,D,20180615,000000,27.6,29.4854,27.5,28.95,79378,0
+ATEX.US,D,20180618,000000,28.6,28.6,27.5,27.65,42980,0
+ATEX.US,D,20180619,000000,27.35,29.05,27,27.75,59628,0
+ATEX.US,D,20180620,000000,27.75,27.75,26.35,26.7,79392,0
+ATEX.US,D,20180621,000000,26.7,26.7,25.7,26.25,29624,0
+ATEX.US,D,20180622,000000,26.3,26.9,25.95,26.1,59308,0
+ATEX.US,D,20180625,000000,26.05,26.395,25.35,26.15,30851,0
+ATEX.US,D,20180626,000000,26.1,26.65,25.5,26.55,27139,0
+ATEX.US,D,20180627,000000,26.5,26.5,24.225,24.4,63963,0
+ATEX.US,D,20180628,000000,24.25,25.3,24.25,25.15,14346,0
+ATEX.US,D,20180629,000000,25.2,25.6,24.8,24.95,26794,0
+ATEX.US,D,20180702,000000,24.75,25,24.25,24.45,31312,0
+ATEX.US,D,20180703,000000,24.6,25.05,24.35,25.05,16895,0
+ATEX.US,D,20180705,000000,24.8,25.4,24.25,25.25,34750,0
+ATEX.US,D,20180706,000000,25.3,25.7,25.1,25.4,20556,0
+ATEX.US,D,20180709,000000,25.55,26.3,25.5,26.25,21116,0
+ATEX.US,D,20180710,000000,26.35,26.35,25.7,25.9,18571,0
+ATEX.US,D,20180711,000000,25.75,26.3,25.325,26.05,35068,0
+ATEX.US,D,20180712,000000,26.25,26.95,26.05,26.85,24741,0
+ATEX.US,D,20180713,000000,26.849,26.849,26.2,26.35,12867,0
+ATEX.US,D,20180716,000000,26.35,26.45,25.9,26.4,11463,0
+ATEX.US,D,20180717,000000,26.35,26.4,25.7,25.9,11540,0
+ATEX.US,D,20180718,000000,25.9,25.9,24.55,25.75,65875,0
+ATEX.US,D,20180719,000000,25.4,25.95,24.85,25.8,30317,0
+ATEX.US,D,20180720,000000,25.6,27.15,25.6,26.55,27803,0
+ATEX.US,D,20180723,000000,26.55,26.6,25.15,25.8,79606,0
+ATEX.US,D,20180724,000000,25.85,27.25,25.75,26.9,43282,0
+ATEX.US,D,20180725,000000,26.9,26.9,24.55,25.45,75345,0
+ATEX.US,D,20180726,000000,25.5,28.05,25.5,27.9,38279,0
+ATEX.US,D,20180727,000000,27.95,29.1499,27.4001,29,92434,0
+ATEX.US,D,20180730,000000,29.05,31.0723,29.05,30.65,59724,0
+ATEX.US,D,20180731,000000,30.85,31.7977,29.55,29.9,53514,0
+ATEX.US,D,20180801,000000,29.9,30.4,28.4,29.4,81809,0
+ATEX.US,D,20180802,000000,29.35,30.2815,29.1,29.5,30603,0
+ATEX.US,D,20180803,000000,29.5,29.65,29.2,29.45,62010,0
+ATEX.US,D,20180806,000000,29.45,29.9,29.05,29.8,49469,0
+ATEX.US,D,20180807,000000,29.85,29.9,29.4,29.5,27708,0
+ATEX.US,D,20180808,000000,29.45,29.45,27.85,28.95,103987,0
+ATEX.US,D,20180809,000000,28.9,30.8,28.875,30.45,33663,0
+ATEX.US,D,20180810,000000,25.95,32.7,25.95,32.3,45048,0
+ATEX.US,D,20180813,000000,32.3,32.4,30.6007,31.25,52482,0
+ATEX.US,D,20180814,000000,31.25,32.1,31.15,31.85,24303,0
+ATEX.US,D,20180815,000000,31.65,31.65,30.6,31.2,95313,0
+ATEX.US,D,20180816,000000,31.15,32.25,31.15,31.65,41129,0
+ATEX.US,D,20180817,000000,31.6,33.45,31.55,33.4,31973,0
+ATEX.US,D,20180820,000000,33.5,33.5,29.9,30.2,78569,0
+ATEX.US,D,20180821,000000,30.45,30.9,30.1,30.25,32657,0
+ATEX.US,D,20180822,000000,30.3,30.3,29.15,30.15,63139,0
+ATEX.US,D,20180823,000000,30.05,30.4,29.8,30,19602,0
+ATEX.US,D,20180824,000000,30.1,30.2,29.15,30.1,21545,0
+ATEX.US,D,20180827,000000,30.1,30.25,29.5,29.75,21401,0
+ATEX.US,D,20180828,000000,29.8,29.8,29.05,29.2,9432,0
+ATEX.US,D,20180829,000000,29.25,30.15,29.175,29.9,21078,0
+ATEX.US,D,20180830,000000,29.9,29.9,29.1,29.35,15538,0
+ATEX.US,D,20180831,000000,29.3,30.1,29,30.05,30020,0
+ATEX.US,D,20180904,000000,30.1,30.775,28.9,30.05,27577,0
+ATEX.US,D,20180905,000000,30.1,30.1,29.15,29.45,16131,0
+ATEX.US,D,20180906,000000,28.9,29.9,28.9,29.3,16719,0
+ATEX.US,D,20180907,000000,29.25,29.95,28.8,29.55,17993,0
+ATEX.US,D,20180910,000000,29.6,29.6,27.65,28.5,54641,0
+ATEX.US,D,20180911,000000,28.75,28.8,27.8,28.45,18564,0
+ATEX.US,D,20180912,000000,28.55,30.65,28.55,30,60930,0
+ATEX.US,D,20180913,000000,30,30.5,28.95,30.3,27388,0
+ATEX.US,D,20180914,000000,30.25,31.725,29.55,30.8,40616,0
+ATEX.US,D,20180917,000000,31.25,31.9,30.35,30.95,33094,0
+ATEX.US,D,20180918,000000,30.9,31.45,29.65,29.9,31444,0
+ATEX.US,D,20180919,000000,29.8,30.6,29.6,30.35,13511,0
+ATEX.US,D,20180920,000000,30.4,32.1864,30.2,31.55,33034,0
+ATEX.US,D,20180921,000000,31.55,31.65,30.25,31.55,47277,0
+ATEX.US,D,20180924,000000,31.45,31.8475,30.25,31.45,27449,0
+ATEX.US,D,20180925,000000,30.55,33.4152,30.075,33.1,52639,0
+ATEX.US,D,20180926,000000,33.1,34.7,33.1,33.9,41129,0
+ATEX.US,D,20180927,000000,33.85,35.95,32.6147,34.85,37839,0
+ATEX.US,D,20180928,000000,34.8,35.4827,31.23,33.9,19448,0
+ATEX.US,D,20181001,000000,34.02,34.43,32.51,34.28,21935,0
+ATEX.US,D,20181002,000000,34.13,35.84,33.6,35.29,53937,0
+ATEX.US,D,20181003,000000,35.36,36.16,35.065,36.02,32769,0
+ATEX.US,D,20181004,000000,35.87,37.46,35.0895,36.71,41209,0
+ATEX.US,D,20181005,000000,36.78,37.6,35.405,36.31,23232,0
+ATEX.US,D,20181008,000000,36.28,36.35,35.2915,36.12,19042,0
+ATEX.US,D,20181009,000000,36.01,38.67,36.01,37.15,58290,0
+ATEX.US,D,20181010,000000,37.08,37.8,36.02,36.69,18908,0
+ATEX.US,D,20181011,000000,36.86,37.85,35.4525,36.35,34540,0
+ATEX.US,D,20181012,000000,37,37.495,35.065,36.31,33729,0
+ATEX.US,D,20181015,000000,38.7,40.72,37.21,39.83,146927,0
+ATEX.US,D,20181016,000000,40.02,43.92,39.08,43.04,227818,0
+ATEX.US,D,20181017,000000,43.01,43.845,41.99,43.55,76056,0
+ATEX.US,D,20181018,000000,43.52,43.54,38.37,40.17,72657,0
+ATEX.US,D,20181019,000000,40.31,42.6465,40.31,40.97,31153,0
+ATEX.US,D,20181022,000000,41.05,42.965,40.9,42.13,187210,0
+ATEX.US,D,20181023,000000,41.37,43.17,41,42.76,57772,0
+ATEX.US,D,20181024,000000,42.77,42.85,39.35,39.79,82330,0
+ATEX.US,D,20181025,000000,40.13,40.13,36.7,38.68,40872,0
+ATEX.US,D,20181026,000000,38.17,39.04,34.21,37.73,48702,0
+ATEX.US,D,20181029,000000,38.04,39.47,37.85,38.12,35088,0
+ATEX.US,D,20181030,000000,38.13,39.4136,36.9639,38.54,32244,0
+ATEX.US,D,20181031,000000,39.05,40.95,38.05,40.5,47602,0
+ATEX.US,D,20181101,000000,40.75,41.45,39.95,41.39,79681,0
+ATEX.US,D,20181102,000000,41.89,42.42,41.14,41.86,39917,0
+ATEX.US,D,20181105,000000,41.96,43.79,41.68,43.3,42820,0
+ATEX.US,D,20181106,000000,43.18,43.9,41.74,42.92,34028,0
+ATEX.US,D,20181107,000000,42.75,43.52,41.58,43.48,52066,0
+ATEX.US,D,20181108,000000,41.14,45,41.14,43.56,79394,0
+ATEX.US,D,20181109,000000,43.16,43.44,40.43,42,44509,0
+ATEX.US,D,20181112,000000,41.9,42.1,39.53,40.33,62600,0
+ATEX.US,D,20181113,000000,40.38,41.35,39.32,40.1,33558,0
+ATEX.US,D,20181114,000000,40.4,40.688,38.37,39.01,48634,0
+ATEX.US,D,20181115,000000,38.82,40.19,38.4341,39.78,35184,0
+ATEX.US,D,20181116,000000,39.78,40.5,39.47,39.91,52151,0
+ATEX.US,D,20181119,000000,39.9,40.27,39.22,39.93,46894,0
+ATEX.US,D,20181120,000000,39.3,41.68,39.3,40.15,62496,0
+ATEX.US,D,20181121,000000,40.29,42.4873,39.8,40.92,40233,0
+ATEX.US,D,20181123,000000,40.8,40.98,38.84,39.78,22152,0
+ATEX.US,D,20181126,000000,40.06,41.135,39.68,41,44222,0
+ATEX.US,D,20181127,000000,40.62,42.68,40.62,42.46,110956,0
+ATEX.US,D,20181128,000000,42.58,46.355,41.905,45.77,159788,0
+ATEX.US,D,20181129,000000,46.41,46.56,44.39,45.21,111830,0
+ATEX.US,D,20181130,000000,45.95,47.865,42,43.44,350837,0
+ATEX.US,D,20181203,000000,43.51,45.98,39.68,40,88503,0
+ATEX.US,D,20181204,000000,39.58,41.15,38.4,39.39,134744,0
+ATEX.US,D,20181206,000000,38.3,39.63,36.53,37.82,107136,0
+ATEX.US,D,20181207,000000,38.13,40,37.28,38.5,120014,0
+ATEX.US,D,20181210,000000,38.5,39.61,35.54,37.92,116611,0
+ATEX.US,D,20181211,000000,38.32,39.34,37.67,38.19,25734,0
+ATEX.US,D,20181212,000000,38.74,39.84,38.17,39.21,35562,0
+ATEX.US,D,20181213,000000,39.22,39.65,37.7,39.05,51055,0
+ATEX.US,D,20181214,000000,38.86,39.2,37.48,37.94,42723,0
+ATEX.US,D,20181217,000000,37.59,38.8,36.38,36.67,94940,0
+ATEX.US,D,20181218,000000,36.68,37.74,35.46,35.86,46475,0
+ATEX.US,D,20181219,000000,35.87,37.2,35.12,35.26,47626,0
+ATEX.US,D,20181220,000000,35.06,35.16,32.25,33.01,137424,0
+ATEX.US,D,20181221,000000,32.92,33.62,30.73,32.05,122835,0
+ATEX.US,D,20181224,000000,31.61,32.05,30.64,31.26,30142,0
+ATEX.US,D,20181226,000000,31.7,35.05,31.27,34.99,50844,0
+ATEX.US,D,20181227,000000,35.37,37.91,34.56,37.06,64492,0
+ATEX.US,D,20181228,000000,37.16,37.55,35.915,36.71,34904,0
+ATEX.US,D,20181231,000000,37.34,38.05,35.495,37.39,36670,0
+ATEX.US,D,20190102,000000,36.94,38.15,35.42,38.12,32061,0
+ATEX.US,D,20190103,000000,38.11,38.51,37.18,37.47,27213,0
+ATEX.US,D,20190104,000000,38,39.5,37.32,39.44,28046,0
+ATEX.US,D,20190107,000000,39.63,40.615,38.78,39.64,40682,0
+ATEX.US,D,20190108,000000,40.32,40.32,38.825,40,42330,0
+ATEX.US,D,20190109,000000,40,40.24,39.015,40,23582,0
+ATEX.US,D,20190110,000000,39.76,40.15,39.26,39.9,34340,0
+ATEX.US,D,20190111,000000,39.89,40.325,39.06,39.7,22339,0
+ATEX.US,D,20190114,000000,39.31,39.57,38.29,38.83,19319,0
+ATEX.US,D,20190115,000000,38.84,38.9299,37.65,38.65,20790,0
+ATEX.US,D,20190116,000000,38.64,39.2899,37.77,39.25,23412,0
+ATEX.US,D,20190117,000000,38.64,39.23,37.7,38.73,25899,0
+ATEX.US,D,20190118,000000,38.93,40.1317,38.93,39.73,21592,0
+ATEX.US,D,20190122,000000,39.52,39.52,38.31,38.83,19424,0
+ATEX.US,D,20190123,000000,39.06,39.06,37.19,38.37,16520,0
+ATEX.US,D,20190124,000000,38.1,39.33,37.5,38.75,32908,0
+ATEX.US,D,20190125,000000,39.47,39.79,38.75,39.65,21016,0
+ATEX.US,D,20190128,000000,39.17,39.69,38.51,39.49,38240,0
+ATEX.US,D,20190129,000000,39.49,39.55,38.17,38.46,11624,0
+ATEX.US,D,20190130,000000,38.9,38.98,37.958,38.88,25386,0
+ATEX.US,D,20190131,000000,38.84,40.35,38.5582,40.34,24012,0
+ATEX.US,D,20190201,000000,40.34,40.92,39.53,40.22,13581,0
+ATEX.US,D,20190204,000000,40.26,40.26,35.5695,39.99,19182,0
+ATEX.US,D,20190205,000000,40.14,42,39.3238,41.86,35774,0
+ATEX.US,D,20190206,000000,41.65,41.92,40.21,40.95,36094,0
+ATEX.US,D,20190207,000000,40.57,42.0951,40,40.61,24665,0
+ATEX.US,D,20190208,000000,40.05,42.44,39.73,40.35,30225,0
+ATEX.US,D,20190211,000000,40.61,42.45,40.61,41.8,13903,0
+ATEX.US,D,20190212,000000,42.21,42.8288,41.66,42.14,40745,0
+ATEX.US,D,20190213,000000,42.14,43.17,41.13,41.72,32941,0
+ATEX.US,D,20190214,000000,41.47,43.63,41.28,42.08,28100,0
+ATEX.US,D,20190215,000000,42.41,43.67,42,43.27,32932,0
+ATEX.US,D,20190219,000000,43.52,45.25,42.36,43.63,125116,0
+ATEX.US,D,20190220,000000,43.61,43.865,41.19,41.49,66758,0
+ATEX.US,D,20190221,000000,42.35,42.35,38.5965,42.03,79908,0
+ATEX.US,D,20190222,000000,46.8,48.39,44.3017,45.5,248489,0
+ATEX.US,D,20190225,000000,45,45.99,42.5,42.67,153379,0
+ATEX.US,D,20190226,000000,42.67,42.67,39.19,39.65,133261,0
+ATEX.US,D,20190227,000000,39.66,40.55,38.53,39.95,91420,0
+ATEX.US,D,20190228,000000,39.89,40.13,38.11,39.28,223856,0
+ATEX.US,D,20190301,000000,39.51,39.76,38.52,38.82,32099,0
+ATEX.US,D,20190304,000000,39.06,39.15,37.59,38.42,34618,0
+ATEX.US,D,20190305,000000,38.24,38.99,37.77,38.7,169126,0
+ATEX.US,D,20190306,000000,39,39.23,36.9,38.16,40105,0
+ATEX.US,D,20190307,000000,38.16,38.53,36.701,37.68,182436,0
+ATEX.US,D,20190308,000000,37.48,37.669,36.886,37.02,43412,0
+ATEX.US,D,20190311,000000,37.03,38.06,36.5716,37.81,67747,0
+ATEX.US,D,20190312,000000,37.77,38.32,37,37.73,174800,0
+ATEX.US,D,20190313,000000,37.71,42,37.1,40.12,263899,0
+ATEX.US,D,20190314,000000,40.14,40.14,38.99,39.15,56626,0
+ATEX.US,D,20190315,000000,39.49,39.56,36.66,38.76,168499,0
+ATEX.US,D,20190318,000000,38.78,39.8975,38.32,39.63,50990,0
+ATEX.US,D,20190319,000000,39.7,40.5,38.99,39.25,42794,0
+ATEX.US,D,20190320,000000,38.96,39.51,38.35,39.02,146989,0
+ATEX.US,D,20190321,000000,38.79,39.6,38,38.26,48007,0
+ATEX.US,D,20190322,000000,37.88,37.88,34.98,35.34,116687,0
+ATEX.US,D,20190325,000000,35.34,35.4345,33.605,34.38,110239,0
+ATEX.US,D,20190326,000000,35.18,35.3,34.25,35.18,65534,0
+ATEX.US,D,20190327,000000,33.94,35.3,33.65,33.94,74911,0
+ATEX.US,D,20190328,000000,33.94,34.2688,33.53,33.68,35946,0
+ATEX.US,D,20190329,000000,33.82,35.56,33.151,35.16,107889,0
+ATEX.US,D,20190401,000000,35.53,37.08,34.8803,36.56,63466,0
+ATEX.US,D,20190402,000000,35.42,36.97,34.55,35.42,60554,0
+ATEX.US,D,20190403,000000,35.83,36.64,34.1086,35.02,32687,0
+ATEX.US,D,20190404,000000,35.03,35.355,34.36,34.85,32098,0
+ATEX.US,D,20190405,000000,34.48,36.36,34.48,34.97,28705,0
+ATEX.US,D,20190408,000000,35,36.3321,34.2,34.71,32969,0
+ATEX.US,D,20190409,000000,34.9,34.9,33.92,33.98,39422,0
+ATEX.US,D,20190410,000000,34.29,35.1,33.14,34.85,44649,0
+ATEX.US,D,20190411,000000,34.95,35.45,33.87,34.67,32187,0
+ATEX.US,D,20190412,000000,34.97,37.02,34.7,36.06,56890,0
+ATEX.US,D,20190415,000000,35.89,36.115,35.5,35.71,33759,0
+ATEX.US,D,20190416,000000,35.84,36.52,35.5,36.17,20036,0
+ATEX.US,D,20190417,000000,36.34,37.03,35.9,36.8,52080,0
+ATEX.US,D,20190418,000000,36.66,37.31,36.6,37.01,54663,0
+ATEX.US,D,20190422,000000,36.89,37.8299,36.89,37.61,40068,0
+ATEX.US,D,20190423,000000,37.89,39.66,37.69,38.88,62219,0
+ATEX.US,D,20190424,000000,38.87,38.9,38.33,38.66,27476,0
+ATEX.US,D,20190425,000000,38.47,38.47,37.855,38.25,29893,0
+ATEX.US,D,20190426,000000,37.99,38.97,37.78,38.72,28474,0
+ATEX.US,D,20190429,000000,38.59,39.18,38.41,39.09,22539,0
+ATEX.US,D,20190430,000000,39.05,40.18,38.13,39.8,48754,0
+ATEX.US,D,20190501,000000,39.69,40.72,39.55,39.76,32905,0
+ATEX.US,D,20190502,000000,39.53,40.335,39.05,39.53,35275,0
+ATEX.US,D,20190503,000000,39.9,41.4495,39.9,40.52,61081,0
+ATEX.US,D,20190506,000000,39.56,40.5152,39.48,39.85,23985,0
+ATEX.US,D,20190507,000000,39.37,40.3,39.15,39.68,64282,0
+ATEX.US,D,20190508,000000,39.69,40.7,39.45,40.59,44892,0
+ATEX.US,D,20190509,000000,40.07,40.865,39.4,40,54638,0
+ATEX.US,D,20190510,000000,39.81,40.78,39.66,39.95,54625,0
+ATEX.US,D,20190513,000000,39.24,40.375,39.0575,39.9,50591,0
+ATEX.US,D,20190514,000000,40.13,41,40.13,40.45,34803,0
+ATEX.US,D,20190515,000000,40.08,41,40.05,40.89,39917,0
+ATEX.US,D,20190516,000000,40.98,41.9,40.8053,41.52,36741,0
+ATEX.US,D,20190517,000000,41.18,41.91,41,41.26,36295,0
+ATEX.US,D,20190520,000000,40.93,41.975,40.64,41.5,26049,0
+ATEX.US,D,20190521,000000,41.54,43.8972,41.54,43.02,107719,0
+ATEX.US,D,20190522,000000,42.91,43.31,41.395,43.16,77315,0
+ATEX.US,D,20190523,000000,42.79,44.31,42.79,44.2,160771,0
+ATEX.US,D,20190524,000000,44.99,50.99,44.99,49.7,370521,0
+ATEX.US,D,20190528,000000,50,51.33,49.16,49.35,424564,0
+ATEX.US,D,20190529,000000,49.01,50.75,48.23,49.76,201807,0
+ATEX.US,D,20190530,000000,49.51,50.155,47.865,48,236960,0
+ATEX.US,D,20190531,000000,47.13,49.61,46.89,48.75,206768,0
+ATEX.US,D,20190603,000000,48.75,49.14,47.27,48,127875,0
+ATEX.US,D,20190604,000000,48.57,48.57,47.78,47.99,123445,0
+ATEX.US,D,20190605,000000,48.02,48.48,47.555,47.89,100067,0
+ATEX.US,D,20190606,000000,48.23,49.65,48.12,48.79,92052,0
+ATEX.US,D,20190607,000000,49.01,49.11,48.375,49.06,84934,0
+ATEX.US,D,20190610,000000,49.06,49.75,48.765,48.98,65202,0
+ATEX.US,D,20190611,000000,49.3,49.3,48.33,48.7,80753,0
+ATEX.US,D,20190612,000000,49.44,49.44,48.37,48.99,92475,0
+ATEX.US,D,20190613,000000,49,49.11,47.52,47.99,124474,0
+ATEX.US,D,20190614,000000,48.06,48.55,47.21,47.33,82477,0
+ATEX.US,D,20190617,000000,48.15,48.96,47.3,47.76,43700,0
+ATEX.US,D,20190618,000000,47.81,48.347,46.255,46.39,64220,0
+ATEX.US,D,20190619,000000,45.98,47.12,45.55,46.66,50299,0
+ATEX.US,D,20190620,000000,46.92,47.17,46.3,46.86,36036,0
+ATEX.US,D,20190621,000000,46.68,47.285,46.3,46.92,56084,0
+ATEX.US,D,20190624,000000,47.03,47.1,46.22,47.06,49110,0
+ATEX.US,D,20190625,000000,46.59,47.26,46.385,46.68,65069,0
+ATEX.US,D,20190626,000000,46.91,47.95,46.4,47.58,50405,0
+ATEX.US,D,20190627,000000,47.51,48.735,46.4,46.94,73571,0
+ATEX.US,D,20190628,000000,47.15,47.77,46.4,47,406742,0
+ATEX.US,D,20190701,000000,47.54,48.88,46.42,47.5,123882,0
+ATEX.US,D,20190702,000000,47.81,48.155,46.59,47.34,43175,0
+ATEX.US,D,20190703,000000,47.43,48.38,47.18,47.73,25409,0
+ATEX.US,D,20190705,000000,47.48,48.71,46.7928,47.98,60565,0
+ATEX.US,D,20190708,000000,47.82,48.48,47.1,47.8,40045,0
+ATEX.US,D,20190709,000000,47.68,48.05,47.08,47.2,97055,0
+ATEX.US,D,20190710,000000,47.66,48.39,46.81,47,70384,0
+ATEX.US,D,20190711,000000,46.75,47.13,46.37,46.73,34411,0
+ATEX.US,D,20190712,000000,46.78,47.5,46.59,47.36,23445,0
+ATEX.US,D,20190715,000000,47.4,48.635,46.505,46.81,22873,0
+ATEX.US,D,20190716,000000,45.4,48.58,44.51,47.08,190684,0
+ATEX.US,D,20190717,000000,45.63,46,43.75,44.25,922226,0
+ATEX.US,D,20190718,000000,43.65,44.85,43.65,44.55,405090,0
+ATEX.US,D,20190719,000000,44.52,45.18,43.23,43.36,180758,0
+ATEX.US,D,20190722,000000,43.38,43.78,42.41,42.97,196829,0
+ATEX.US,D,20190723,000000,43.19,45.75,41.7678,45.23,150021,0
+ATEX.US,D,20190724,000000,44.98,45.33,44.3425,45.29,200451,0
+ATEX.US,D,20190725,000000,45.35,45.72,44.625,45.2,117458,0
+ATEX.US,D,20190726,000000,45.54,46.17,44.67,45.17,240431,0
+ATEX.US,D,20190729,000000,45.11,45.71,44.6,44.96,79164,0
+ATEX.US,D,20190730,000000,44.96,45.93,44.17,44.44,125177,0
+ATEX.US,D,20190731,000000,44.31,45.36,44.31,44.49,152480,0
+ATEX.US,D,20190801,000000,44.52,45.05,43.47,44.21,172511,0
+ATEX.US,D,20190802,000000,43.71,44.2,43.06,43.78,163339,0
+ATEX.US,D,20190805,000000,42.93,43.725,41.97,43.4,141930,0
+ATEX.US,D,20190806,000000,43.34,44.41,42.6,42.99,111570,0
+ATEX.US,D,20190807,000000,42.46,45.63,42.28,44.22,98444,0
+ATEX.US,D,20190808,000000,44.53,45.1,43.79,45.04,151225,0
+ATEX.US,D,20190809,000000,46.51,46.51,43.01,43.25,100418,0
+ATEX.US,D,20190812,000000,42.98,42.98,40.62,40.99,87521,0
+ATEX.US,D,20190813,000000,40.9,41.52,39.9,39.97,60722,0
+ATEX.US,D,20190814,000000,39.36,39.52,36.53,37.5,419834,0
+ATEX.US,D,20190815,000000,37.82,43.09,37.68,42.82,275905,0
+ATEX.US,D,20190816,000000,43,43.02,41.1,41.39,90838,0
+ATEX.US,D,20190819,000000,41.87,42.39,40.36,41.99,81856,0
+ATEX.US,D,20190820,000000,41.9,43.275,40.94,43.04,145729,0
+ATEX.US,D,20190821,000000,43.09,43.29,42.26,42.91,73566,0
+ATEX.US,D,20190822,000000,43.25,43.39,41.95,42.41,75578,0
+ATEX.US,D,20190823,000000,42.15,42.48,40.96,41.94,151431,0
+ATEX.US,D,20190826,000000,42.24,43.01,41.36,42.94,110068,0
+ATEX.US,D,20190827,000000,43.09,44.05,42.89,43.68,135704,0
+ATEX.US,D,20190828,000000,43.55,43.62,41.5,41.64,85692,0
+ATEX.US,D,20190829,000000,41.88,41.88,40.08,40.42,57343,0
+ATEX.US,D,20190830,000000,40.42,40.66,38.08,38.75,114541,0
+ATEX.US,D,20190903,000000,38.76,39.01,37.675,38.47,123477,0
+ATEX.US,D,20190904,000000,38.6,39.05,36.37,36.57,135915,0
+ATEX.US,D,20190905,000000,37.55,38.07,36.5,37.68,116030,0
+ATEX.US,D,20190906,000000,37.72,37.99,37.07,37.5,59554,0
+ATEX.US,D,20190909,000000,37.4,38.265,37.1,37.51,94591,0
+ATEX.US,D,20190910,000000,37.37,38.18,36.61,37.68,101236,0
+ATEX.US,D,20190911,000000,37.7,40.81,37.2,40.52,193879,0
+ATEX.US,D,20190912,000000,40.5,40.74,39.42,39.8,118571,0
+ATEX.US,D,20190913,000000,39.96,39.96,39.23,39.62,83178,0
+ATEX.US,D,20190916,000000,39.36,39.905,39.195,39.59,81251,0
+ATEX.US,D,20190917,000000,39.42,40.07,38.995,39.99,40949,0
+ATEX.US,D,20190918,000000,39.96,40.19,39.21,39.8,70167,0
+ATEX.US,D,20190919,000000,39.84,39.91,39.31,39.57,41051,0
+ATEX.US,D,20190920,000000,39.5,39.63,37.79,37.89,260464,0
+ATEX.US,D,20190923,000000,38.03,38.57,37.22,37.26,76348,0
+ATEX.US,D,20190924,000000,37.27,37.44,35.27,35.6,131139,0
+ATEX.US,D,20190925,000000,35.45,35.93,34.9,35.86,65634,0
+ATEX.US,D,20190926,000000,35.57,35.79,35.03,35.17,87775,0
+ATEX.US,D,20190927,000000,35.24,36.64,34.9,35.67,113564,0
+ATEX.US,D,20190930,000000,35.77,37.125,35.26,36.2,138507,0
+ATEX.US,D,20191001,000000,36.59,39.39,36.36,38.2,177813,0
+ATEX.US,D,20191002,000000,38.01,39.595,37.36,38.67,133060,0
+ATEX.US,D,20191003,000000,38.6,38.97,37.695,38.29,98357,0
+ATEX.US,D,20191004,000000,38.21,40.18,38.21,40.09,116995,0
+ATEX.US,D,20191007,000000,40,40.02,36.95,37.82,114933,0
+ATEX.US,D,20191008,000000,37.98,37.98,36.64,36.93,61468,0
+ATEX.US,D,20191009,000000,37.1,37.65,36.54,37.49,63822,0
+ATEX.US,D,20191010,000000,37.39,38.855,37.39,38.57,85249,0
+ATEX.US,D,20191011,000000,39.01,41.3,38.53,41,216229,0
+ATEX.US,D,20191014,000000,40.75,40.75,37.07,37.71,162322,0
+ATEX.US,D,20191015,000000,37.5,39.32,37.03,39,108341,0
+ATEX.US,D,20191016,000000,38.68,39.1665,37.87,38.56,59775,0
+ATEX.US,D,20191017,000000,38.71,39.52,38.32,39.01,74147,0
+ATEX.US,D,20191018,000000,39,39.63,38.02,39.55,90697,0
+ATEX.US,D,20191021,000000,39.77,40.49,38.91,39.88,59797,0
+ATEX.US,D,20191022,000000,40.02,40.17,38.9,39.32,47571,0
+ATEX.US,D,20191023,000000,39.09,39.72,38.69,39.06,38931,0
+ATEX.US,D,20191024,000000,39.06,40.15,38.01,38.48,49886,0
+ATEX.US,D,20191025,000000,38.49,39.72,38.3,39.5,63158,0
+ATEX.US,D,20191028,000000,39.59,40.95,38.76,39.04,85758,0
+ATEX.US,D,20191029,000000,39.01,39.48,38.29,39.36,44354,0
+ATEX.US,D,20191030,000000,39.31,40.5,38.94,39.81,55036,0
+ATEX.US,D,20191031,000000,39.86,40.8,39.21,40.56,65602,0
+ATEX.US,D,20191101,000000,40.8,41.8,40.68,41.25,106675,0
+ATEX.US,D,20191104,000000,41.53,42,41.01,41.63,91774,0
+ATEX.US,D,20191105,000000,41.61,42.78,41.28,42.73,95202,0
+ATEX.US,D,20191106,000000,42.7,43.4,42.02,43.25,125505,0
+ATEX.US,D,20191107,000000,43.4,45.69,42.8,45.45,281379,0
+ATEX.US,D,20191108,000000,45.67,46.53,43.45,44.66,83379,0
+ATEX.US,D,20191111,000000,44.36,44.59,43.01,43.91,115780,0
+ATEX.US,D,20191112,000000,43.55,44.1,42.63,43.03,91425,0
+ATEX.US,D,20191113,000000,43,43.06,39.83,41.57,133463,0
+ATEX.US,D,20191114,000000,41.23,41.68,40.32,41.02,93929,0
+ATEX.US,D,20191115,000000,41.41,41.8,40.06,40.79,96123,0
+ATEX.US,D,20191118,000000,40.68,41.16,39.21,40.8,128882,0
+ATEX.US,D,20191119,000000,40.82,40.82,39.28,40.09,97587,0
+ATEX.US,D,20191120,000000,39.89,40.35,39.08,40.11,109972,0
+ATEX.US,D,20191121,000000,39.93,40.3,39.38,40.26,66143,0
+ATEX.US,D,20191122,000000,40.34,41.31,39.79,40.96,97587,0
+ATEX.US,D,20191125,000000,41.2,41.64,40.6,41.11,78882,0
+ATEX.US,D,20191126,000000,41.06,41.97,40.66,40.94,54747,0
+ATEX.US,D,20191127,000000,41.25,42.12,41.08,42.025,60312,0
+ATEX.US,D,20191129,000000,41.89,42.52,41.67,42.47,36916,0
+ATEX.US,D,20191202,000000,42.58,42.58,40.87,41.87,83944,0
+ATEX.US,D,20191203,000000,41.29,42.77,41.17,42.77,71168,0
+ATEX.US,D,20191204,000000,43.03,43.03,41.62,42.05,85948,0
+ATEX.US,D,20191205,000000,42.07,42.528,41.685,42.1,57240,0
+ATEX.US,D,20191206,000000,42.4,42.97,42,42.84,58143,0
+ATEX.US,D,20191209,000000,42.67,43.06,41.61,42.2,109529,0
+ATEX.US,D,20191210,000000,41.94,42.47,40.9,41.05,112373,0
+ATEX.US,D,20191211,000000,41.18,41.555,40.67,41.1,82646,0
+ATEX.US,D,20191212,000000,41.08,41.5,40.35,40.55,76976,0
+ATEX.US,D,20191213,000000,40.49,40.89,39.99,40.19,88357,0
+ATEX.US,D,20191216,000000,40.42,40.65,39.92,40.31,81687,0
+ATEX.US,D,20191217,000000,40.27,40.51,39.75,40.31,86756,0
+ATEX.US,D,20191218,000000,40.43,40.74,39.51,39.66,88849,0
+ATEX.US,D,20191219,000000,39.79,40.95,39.37,40.48,70141,0
+ATEX.US,D,20191220,000000,40.34,42.9,39.88,42.4,247970,0
+ATEX.US,D,20191223,000000,42.38,42.88,41.46,42.1,80667,0
+ATEX.US,D,20191224,000000,42.01,42.415,41.84,42.24,25070,0
+ATEX.US,D,20191226,000000,42.27,43.03,41.46,43.03,88784,0
+ATEX.US,D,20191227,000000,43.09,43.405,41.92,42.15,41111,0
+ATEX.US,D,20191230,000000,42.22,42.22,41.135,41.8,47921,0
+ATEX.US,D,20191231,000000,41.76,43.545,41.41,43.21,84021,0
+ATEX.US,D,20200102,000000,43.51,43.8,42.41,42.76,65568,0
+ATEX.US,D,20200103,000000,42.27,43.73,42.27,43.41,48547,0
+ATEX.US,D,20200106,000000,43.24,44.31,42.89,43.91,90242,0
+ATEX.US,D,20200107,000000,43.84,45.94,43.67,45.76,158872,0
+ATEX.US,D,20200108,000000,45.4,46.2,44.65,45.96,138035,0
+ATEX.US,D,20200109,000000,46.1,46.4,45.635,45.9,68734,0
+ATEX.US,D,20200110,000000,46.04,47.2,45.67,46.68,116989,0
+ATEX.US,D,20200113,000000,46.69,47.2,46.31,46.97,72423,0
+ATEX.US,D,20200114,000000,46.87,48,46.78,47.57,105610,0
+ATEX.US,D,20200115,000000,47.61,48.4,47.04,48.23,81614,0
+ATEX.US,D,20200116,000000,48.23,49,47.98,48.86,102015,0
+ATEX.US,D,20200117,000000,49,49,47.85,48.07,110583,0
+ATEX.US,D,20200121,000000,47.98,49.2,47.76,48.38,79671,0
+ATEX.US,D,20200122,000000,48.59,49.2,48.27,48.51,134622,0
+ATEX.US,D,20200123,000000,48.5,48.83,47.2,47.7,72812,0
+ATEX.US,D,20200124,000000,47.69,47.9393,47.03,47.6,244757,0
+ATEX.US,D,20200127,000000,46.62,48,46.35,47.8,99899,0
+ATEX.US,D,20200128,000000,47.94,48.42,47.8,47.99,97823,0
+ATEX.US,D,20200129,000000,48.17,48.17,46.11,46.47,404877,0
+ATEX.US,D,20200130,000000,46.16,46.5,44.25,45.59,203463,0
+ATEX.US,D,20200131,000000,45.46,47.39,45,46.46,113486,0
+ATEX.US,D,20200203,000000,46.25,48.34,46.25,47.49,61637,0
+ATEX.US,D,20200204,000000,47.81,48.78,46.85,47.9,81692,0
+ATEX.US,D,20200205,000000,48.6,48.84,47.06,48.59,181393,0
+ATEX.US,D,20200206,000000,48.94,49.13,47.42,48.06,142051,0
+ATEX.US,D,20200207,000000,47.96,48.53,46.99,47.37,67771,0
+ATEX.US,D,20200210,000000,47.32,48.33,46.7729,47.42,69238,0
+ATEX.US,D,20200211,000000,47.64,48.98,47.16,47.78,52535,0
+ATEX.US,D,20200212,000000,47.99,48.275,47.14,47.91,110103,0
+ATEX.US,D,20200213,000000,47.9,48.06,46.73,47.51,50838,0
+ATEX.US,D,20200214,000000,47.33,48.36,47.11,47.33,40452,0
+ATEX.US,D,20200218,000000,47.29,48.67,47.29,48.05,54459,0
+ATEX.US,D,20200219,000000,48.14,48.77,47.45,48.04,78676,0
+ATEX.US,D,20200220,000000,48.44,49.69,47.84,49.37,207496,0
+ATEX.US,D,20200221,000000,49.51,49.67,48.3,49.43,237326,0
+ATEX.US,D,20200224,000000,48.13,48.8,46.84,48.36,96835,0
+ATEX.US,D,20200225,000000,48.41,48.8,46.73,47.04,119982,0
+ATEX.US,D,20200226,000000,47.13,48.43,46,46.59,61237,0
+ATEX.US,D,20200227,000000,46.2,47.61,45.09,47.26,189357,0
+ATEX.US,D,20200228,000000,46.7985,47.68,44.6,46.85,150684,0
+ATEX.US,D,20200302,000000,46.84,49,46.19,48.23,106757,0
+ATEX.US,D,20200303,000000,48.27,49.585,47.3,48,86143,0
+ATEX.US,D,20200304,000000,48.74,49.49,47.94,48.1,115242,0
+ATEX.US,D,20200305,000000,47.64,48.61,46.57,47.74,107506,0
+ATEX.US,D,20200306,000000,46.14,47.99,45.66,47.58,114278,0
+ATEX.US,D,20200309,000000,45.42,47.4,45.07,46.56,161592,0
+ATEX.US,D,20200310,000000,47.48,48.77,44.84,48.51,188671,0
+ATEX.US,D,20200311,000000,47.68,47.92,43.05,45.05,172493,0
+ATEX.US,D,20200312,000000,42.26,44.585,36.74,37.97,194009,0
+ATEX.US,D,20200313,000000,40,41.7076,35.89,40.08,266047,0
+ATEX.US,D,20200316,000000,36.73,36.96,29.38,32.22,184592,0
+ATEX.US,D,20200317,000000,32.2,37.22,32.2,36.27,142840,0
+ATEX.US,D,20200318,000000,35.55,35.8635,30.72,33.6,138076,0
+ATEX.US,D,20200319,000000,33.6,40.47,32.315,38.95,122717,0
+ATEX.US,D,20200320,000000,38.98,41.07,34.07,34.07,206654,0
+ATEX.US,D,20200323,000000,34.46,35.9736,31.82,33.92,75342,0
+ATEX.US,D,20200324,000000,35.95,39.22,35.3,38.98,97478,0
+ATEX.US,D,20200325,000000,38.57,40.64,37,38.34,84936,0
+ATEX.US,D,20200326,000000,38.81,45.47,34.93,42.74,153617,0
+ATEX.US,D,20200327,000000,40.81,41.555,38.48,40.16,142828,0
+ATEX.US,D,20200330,000000,40.76,44.22,39.615,43.62,71111,0
+ATEX.US,D,20200331,000000,43.39,46.5,43.39,45.67,147245,0
+ATEX.US,D,20200401,000000,43.41,44.84,41.66,43.06,107076,0
+ATEX.US,D,20200402,000000,42.56,45.61,41.79,44.81,249508,0
+ATEX.US,D,20200403,000000,44.25,44.25,38.56,39.66,125303,0
+ATEX.US,D,20200406,000000,41.12,41.71,39.8,41.57,142931,0
+ATEX.US,D,20200407,000000,42.1,43.43,40.7,41,134854,0
+ATEX.US,D,20200408,000000,44.69,47.04,43.78,46.07,226539,0
+ATEX.US,D,20200409,000000,48,48.935,45.27,46.45,61273,0
+ATEX.US,D,20200413,000000,46.34,46.9,45.02,46,37135,0
+ATEX.US,D,20200414,000000,47.15,47.55,45.325,45.96,34140,0
+ATEX.US,D,20200415,000000,44.31,47.59,44.23,47.38,80997,0
+ATEX.US,D,20200416,000000,47.74,48.07,45.69,46.75,140378,0
+ATEX.US,D,20200417,000000,48.41,49.518,47.44,48.79,105064,0
+ATEX.US,D,20200420,000000,47.67,49.69,47.67,49,48349,0
+ATEX.US,D,20200421,000000,47.91,55.5,46.1,53.85,353632,0
+ATEX.US,D,20200422,000000,55.34,56.7,51.95,53.18,385648,0
+ATEX.US,D,20200423,000000,53.18,54.8622,52.87,53.45,590491,0
+ATEX.US,D,20200424,000000,54.1,54.18,53.16,53.3,244143,0
+ATEX.US,D,20200427,000000,53.5,54.215,53.32,53.59,107118,0
+ATEX.US,D,20200428,000000,54.55,54.55,52.36,53.48,159329,0
+ATEX.US,D,20200429,000000,55.41,55.41,53.14,53.49,98297,0
+ATEX.US,D,20200430,000000,53,53.9,52.415,52.5,195667,0
+ATEX.US,D,20200501,000000,51.57,52.25,50.81,51.5,106218,0
+ATEX.US,D,20200504,000000,51.45,51.84,50.08,50.75,128193,0
+ATEX.US,D,20200505,000000,52.02,52.02,50.59,50.94,82914,0
+ATEX.US,D,20200506,000000,51.13,51.52,48.53,48.9,112492,0
+ATEX.US,D,20200507,000000,49.94,50.075,49.12,50,95891,0
+ATEX.US,D,20200508,000000,50.84,51.19,49.59,50,448023,0
+ATEX.US,D,20200511,000000,49.72,50.9,48.96,50.69,174732,0
+ATEX.US,D,20200512,000000,51,51.21,50.095,50.22,149414,0
+ATEX.US,D,20200513,000000,50.5,56.91,50.07,55.76,1016829,0
+ATEX.US,D,20200514,000000,55.46,55.79,53.37,55.46,224325,0
+ATEX.US,D,20200515,000000,55.14,56.04,54.39,54.8,124155,0
+ATEX.US,D,20200518,000000,56,56.5,54.81,55.74,239587,0
+ATEX.US,D,20200519,000000,55.71,57,55.62,55.66,249874,0
+ATEX.US,D,20200520,000000,56.23,57.75,56.04,57,235319,0
+ATEX.US,D,20200521,000000,56.87,57.44,56.15,56.15,89056,0
+ATEX.US,D,20200522,000000,56.79,56.79,55.125,55.55,119358,0
+ATEX.US,D,20200526,000000,56,56.43,54.03,54.64,164626,0
+ATEX.US,D,20200527,000000,55.25,55.25,53,53.9,185711,0
+ATEX.US,D,20200528,000000,54.22,54.59,53.5,53.59,126059,0
+ATEX.US,D,20200529,000000,53.59,53.77,52.635,53.6,189374,0
+ATEX.US,D,20200601,000000,53.73,54,52.6,52.62,149468,0
+ATEX.US,D,20200602,000000,52.9,53.6865,52.04,52.92,155689,0
+ATEX.US,D,20200603,000000,53.26,55.25,53.26,54.49,294451,0
+ATEX.US,D,20200604,000000,53.94,55,53.27,54.75,158976,0
+ATEX.US,D,20200605,000000,56.07,57.7,54.74,56.13,513376,0
+ATEX.US,D,20200608,000000,56.78,56.78,54.33,54.75,110766,0
+ATEX.US,D,20200609,000000,54.205,55.15,53.5001,53.96,119401,0
+ATEX.US,D,20200610,000000,54.13,54.49,53.07,53.69,80846,0
+ATEX.US,D,20200611,000000,52.2,54.675,51.75,51.87,101618,0
+ATEX.US,D,20200612,000000,53.04,53.427,51.92,52.44,183331,0
+ATEX.US,D,20200615,000000,51.6,53.19,50.64,52.68,85767,0
+ATEX.US,D,20200616,000000,52.6,54.225,52.375,53.16,85289,0
+ATEX.US,D,20200617,000000,53.48,53.6,51.3,52.38,94685,0
+ATEX.US,D,20200618,000000,52.49,53.925,52.37,53.06,72225,0
+ATEX.US,D,20200619,000000,53.41,54.25,52.89,53.26,172623,0
+ATEX.US,D,20200622,000000,53.22,53.43,51.67,52.16,122785,0
+ATEX.US,D,20200623,000000,52.25,52.25,51.49,51.72,91080,0
+ATEX.US,D,20200624,000000,51.37,51.605,48.89,49.92,110223,0
+ATEX.US,D,20200625,000000,49.84,49.97,47.92,49.76,99967,0
+ATEX.US,D,20200626,000000,49.67,49.67,45.08,45.21,483007,0
+ATEX.US,D,20200629,000000,47.01,47.01,44.29,44.45,186137,0
+ATEX.US,D,20200630,000000,44.24,45.72,43.64,45.34,277788,0
+ATEX.US,D,20200701,000000,45.33,45.73,44.07,45.33,113646,0
+ATEX.US,D,20200702,000000,45.66,45.82,43.51,43.73,111486,0
+ATEX.US,D,20200706,000000,44.47,44.52,42.5,42.76,111899,0
+ATEX.US,D,20200707,000000,42.54,42.855,40.3,41.88,175746,0
+ATEX.US,D,20200708,000000,41.96,43.2,41.47,42.58,122253,0
+ATEX.US,D,20200709,000000,42.71,42.71,41.4,41.79,130449,0
+ATEX.US,D,20200710,000000,41.78,43.31,41.52,43.23,70185,0
+ATEX.US,D,20200713,000000,43.43,43.51,42.08,42.32,92271,0
+ATEX.US,D,20200714,000000,42.34,42.81,41.805,42.58,78956,0
+ATEX.US,D,20200715,000000,43.05,43.58,42.58,43.01,123127,0
+ATEX.US,D,20200716,000000,43,44.51,42.87,44.03,88746,0
+ATEX.US,D,20200717,000000,43.93,44.88,43.17,43.59,59643,0
+ATEX.US,D,20200720,000000,43.58,44.1,42.95,43.07,58915,0
+ATEX.US,D,20200721,000000,43.61,43.85,42,42.79,161092,0
+ATEX.US,D,20200722,000000,42.55,42.55,41.5,41.89,75176,0
+ATEX.US,D,20200723,000000,41.76,42.5225,41.7,42.17,49081,0
+ATEX.US,D,20200724,000000,41.92,42.645,41.68,42.15,59914,0
+ATEX.US,D,20200727,000000,42.11,42.75,41.96,42.71,82766,0
+ATEX.US,D,20200728,000000,42.5,42.8,42.42,42.6,60218,0
+ATEX.US,D,20200729,000000,42.88,43.84,42.56,42.66,78855,0
+ATEX.US,D,20200730,000000,42.39,43.81,42.39,43.15,76610,0
+ATEX.US,D,20200731,000000,43.2,43.69,42.64,43.58,88271,0
+ATEX.US,D,20200803,000000,43.61,44.79,43.402,44.64,84148,0
+ATEX.US,D,20200804,000000,44.65,45.14,44.07,44.6,59415,0
+ATEX.US,D,20200805,000000,44.75,45.29,43.74,43.95,93549,0
+ATEX.US,D,20200806,000000,43.78,44.66,43.25,44.6,76145,0
+ATEX.US,D,20200807,000000,44.42,46.8,44.15,45.35,109202,0
+ATEX.US,D,20200810,000000,45.46,46,45.02,45.53,59094,0
+ATEX.US,D,20200811,000000,45.89,45.89,44.31,44.37,103216,0
+ATEX.US,D,20200812,000000,44.33,45.24,43.93,44.12,88171,0
+ATEX.US,D,20200813,000000,43.94,45,43.7,44.64,71078,0
+ATEX.US,D,20200814,000000,44.6,45.5,43.85,44.72,69270,0
+ATEX.US,D,20200817,000000,44.88,45.14,44.27,44.77,63712,0
+ATEX.US,D,20200818,000000,45.11,45.55,44.4,45.44,72940,0
+ATEX.US,D,20200819,000000,45.44,47.15,45.4,46.41,70210,0
+ATEX.US,D,20200820,000000,45.94,46.97,45.26,46.23,139777,0
+ATEX.US,D,20200821,000000,45.91,46.275,44.88,45.44,77337,0
+ATEX.US,D,20200824,000000,45.81,45.81,44.88,45.25,87938,0
+ATEX.US,D,20200825,000000,44.8,45.18,44.38,44.98,98055,0
+ATEX.US,D,20200826,000000,45,45.15,44.52,44.77,58149,0
+ATEX.US,D,20200827,000000,44.94,44.94,44.05,44.28,63137,0
+ATEX.US,D,20200828,000000,44.54,44.54,43.57,44.09,79919,0
+ATEX.US,D,20200831,000000,43.86,43.94,43.51,43.74,54424,0
+ATEX.US,D,20200901,000000,43.38,43.525,42.77,43.15,77027,0
+ATEX.US,D,20200902,000000,42.85,43.6,42.77,43.44,83085,0
+ATEX.US,D,20200903,000000,43.32,43.36,41.81,42.3,90650,0
+ATEX.US,D,20200904,000000,42.63,42.68,41.7,41.77,85769,0
+ATEX.US,D,20200908,000000,41.22,41.22,39.78,40.27,97090,0
+ATEX.US,D,20200909,000000,40.51,40.7,39.98,40.53,72439,0
+ATEX.US,D,20200910,000000,40.48,41.08,39.95,40.33,93483,0
+ATEX.US,D,20200911,000000,40.44,41.11,39.82,40.2,88666,0
+ATEX.US,D,20200914,000000,40.4,43.75,40.4,43.5,140343,0
+ATEX.US,D,20200915,000000,43.64,45.18,42.95,45.13,152408,0
+ATEX.US,D,20200916,000000,45.27,46.585,44.37,46.33,255128,0
+ATEX.US,D,20200917,000000,44.28,44.28,38.37,40.51,427805,0
+ATEX.US,D,20200918,000000,40.95,40.95,37.86,39.22,591626,0
+ATEX.US,D,20200921,000000,38.58,38.92,35.79,37,210888,0
+ATEX.US,D,20200922,000000,37.17,37.377,34.7345,36.35,175162,0
+ATEX.US,D,20200923,000000,36.4,36.47,35.05,35.13,159245,0
+ATEX.US,D,20200924,000000,35.08,35.16,34.16,34.26,156458,0
+ATEX.US,D,20200925,000000,34.07,34.7275,33.71,34.28,159241,0
+ATEX.US,D,20200928,000000,34.72,35.12,33.38,33.95,149841,0
+ATEX.US,D,20200929,000000,33.82,33.98,32.675,33.56,97670,0
+ATEX.US,D,20200930,000000,33.53,33.6423,32.44,32.71,117185,0
+ATEX.US,D,20201001,000000,32.65,34.72,32.535,34.62,184515,0
+ATEX.US,D,20201002,000000,34,34.85,33.25,34,86673,0
+ATEX.US,D,20201005,000000,34.29,35,33.91,34.75,55017,0
+ATEX.US,D,20201006,000000,34.025,35.325,34.025,34.5,82533,0
+ATEX.US,D,20201007,000000,34.67,34.83,34.295,34.5,80833,0
+ATEX.US,D,20201008,000000,34.85,35.17,34.31,34.98,60359,0
+ATEX.US,D,20201009,000000,35.3,35.535,34.495,34.75,40665,0
+ATEX.US,D,20201012,000000,34.7,35,34.38,34.84,45445,0
+ATEX.US,D,20201013,000000,34.51,34.88,34.33,34.51,50701,0
+ATEX.US,D,20201014,000000,34.64,34.67,34.35,34.5,40958,0
+ATEX.US,D,20201015,000000,34.33,36.72,33.93,36.4,169054,0
+ATEX.US,D,20201016,000000,36.3,36.71,35.31,35.75,85249,0
+ATEX.US,D,20201019,000000,36.12,36.84,35.59,35.67,67771,0
+ATEX.US,D,20201020,000000,35.86,36.3,33.3,33.84,103857,0
+ATEX.US,D,20201021,000000,33.95,34.17,33.19,33.63,121341,0
+ATEX.US,D,20201022,000000,34,35.09,32.98,34.4,453271,0
+ATEX.US,D,20201023,000000,34.62,35.11,33.5,34.23,80182,0
+ATEX.US,D,20201026,000000,33.47,34.41,32.72,33.68,130564,0
+ATEX.US,D,20201027,000000,33.7,34.49,32.79,33.23,134523,0
+ATEX.US,D,20201028,000000,32.69,33.055,32.14,32.2,72720,0
+ATEX.US,D,20201029,000000,32.06,32.08,31.61,31.85,66819,0
+ATEX.US,D,20201030,000000,31.8,32.275,31.0001,31.92,101697,0
+ATEX.US,D,20201102,000000,32.42,32.42,31.3,31.7,46177,0
+ATEX.US,D,20201103,000000,31.505,32.535,31.505,32.12,50487,0
+ATEX.US,D,20201104,000000,31.84,32.92,30.96,32.5,66034,0
+ATEX.US,D,20201105,000000,32.49,33.08,32.48,32.99,79615,0
+ATEX.US,D,20201106,000000,33,33.235,31.93,32.25,76604,0
+ATEX.US,D,20201109,000000,33.78,34.74,32.29,32.3,86808,0
+ATEX.US,D,20201110,000000,32.59,33.49,32.12,33.2,83077,0
+ATEX.US,D,20201111,000000,33.34,33.35,32.12,32.33,76313,0
+ATEX.US,D,20201112,000000,32.1,32.915,32.01,32.6,81469,0
+ATEX.US,D,20201113,000000,32.59,33,32.2,32.68,92212,0
+ATEX.US,D,20201116,000000,33.48,33.48,32.13,32.39,66220,0
+ATEX.US,D,20201117,000000,31.56,33.36,31.56,32.79,117591,0
+ATEX.US,D,20201118,000000,28.88,31,27.265,27.51,519307,0
+ATEX.US,D,20201119,000000,27.58,29.93,27.43,28.7,250735,0
+ATEX.US,D,20201120,000000,28.84,30.25,28.335,29.13,169896,0
+ATEX.US,D,20201123,000000,29.19,29.51,28.25,28.56,133622,0
+ATEX.US,D,20201124,000000,28.66,29,28.52,28.9,94855,0
+ATEX.US,D,20201125,000000,29.09,29.88,28.885,29.08,94769,0
+ATEX.US,D,20201127,000000,29.18,29.62,28.6,29.01,51191,0
+ATEX.US,D,20201130,000000,28.83,30.06,28.83,29.93,159012,0
+ATEX.US,D,20201201,000000,29.93,30.75,29.63,30.32,78298,0
+ATEX.US,D,20201202,000000,29.96,30.44,29.96,30.35,55205,0
+ATEX.US,D,20201203,000000,30.36,30.7,30.08,30.41,42207,0
+ATEX.US,D,20201204,000000,29.965,31.15,29.965,31.04,106935,0
+ATEX.US,D,20201207,000000,30.3,31.01,30.03,30.77,96401,0
+ATEX.US,D,20201208,000000,30.69,30.79,29.52,29.71,141712,0
+ATEX.US,D,20201209,000000,29.92,30.51,29.615,30.03,62520,0
+ATEX.US,D,20201210,000000,29.34,30.03,29.28,29.58,50450,0
+ATEX.US,D,20201211,000000,29.4,29.89,29.24,29.66,58877,0
+ATEX.US,D,20201214,000000,29.95,30.25,28.67,28.82,77562,0
+ATEX.US,D,20201215,000000,28.88,29.93,28.85,29.88,61553,0
+ATEX.US,D,20201216,000000,29.75,29.8173,28.82,29.55,105027,0
+ATEX.US,D,20201217,000000,29.48,29.75,28.66,29.18,91775,0
+ATEX.US,D,20201218,000000,29.41,30.225,29.19,29.47,166180,0
+ATEX.US,D,20201221,000000,34,49.99,33.25,43.94,3077916,0
+ATEX.US,D,20201222,000000,42.84,45.0399,40.02,40.36,481207,0
+ATEX.US,D,20201223,000000,40.4,41.76,39.41,41.09,267429,0
+ATEX.US,D,20201224,000000,40.43,41.39,38.51,39.59,98099,0
+ATEX.US,D,20201228,000000,39.59,40.24,37.35,37.99,135626,0
+ATEX.US,D,20201229,000000,38.27,40.99,36.8101,39.05,184147,0
+ATEX.US,D,20201230,000000,38.99,39.775,36.51,37.35,113359,0
+ATEX.US,D,20201231,000000,37.55,37.87,35.61,37.6,60095,0
+ATEX.US,D,20210104,000000,36.81,38.03,36.285,36.79,148381,0
+ATEX.US,D,20210105,000000,36.73,37.34,34.29,35.22,255953,0
+ATEX.US,D,20210106,000000,35.47,36.05,33.2,34.17,262317,0
+ATEX.US,D,20210107,000000,34.13,34.32,32.1,32.9,599519,0
+ATEX.US,D,20210108,000000,33.15,35.8,32.85,35.06,378737,0
+ATEX.US,D,20210111,000000,34.84,36.5,34.68,36.44,211484,0
+ATEX.US,D,20210112,000000,36.21,37.355,36.05,36.66,232825,0
+ATEX.US,D,20210113,000000,37.66,39.25,36.51,37.52,312057,0
+ATEX.US,D,20210114,000000,37.57,38.1672,36.56,37.98,164435,0
+ATEX.US,D,20210115,000000,37.77,38.39,36.68,38.06,106220,0
+ATEX.US,D,20210119,000000,38.35,40.285,37.33,39.57,186177,0
+ATEX.US,D,20210120,000000,39.27,40.97,38.59,40.27,258817,0
+ATEX.US,D,20210121,000000,38.81,40.63,38.81,39.92,123309,0
+ATEX.US,D,20210122,000000,40.01,40.96,39.4,40.34,143996,0
+ATEX.US,D,20210125,000000,40.36,41.42,39.65,40.71,268652,0
+ATEX.US,D,20210126,000000,40.59,41.2,40.13,40.99,116557,0
+ATEX.US,D,20210127,000000,39.725,42.64,37.7511,37.81,384174,0
+ATEX.US,D,20210128,000000,38.42,39.08,37.42,38.25,165520,0
+ATEX.US,D,20210129,000000,37.98,38.2,36.01,36.28,143250,0
+ATEX.US,D,20210201,000000,38.7,38.7,35.48,36.16,304731,0
+ATEX.US,D,20210202,000000,36.6,36.6,35.4,35.61,244376,0
+ATEX.US,D,20210203,000000,36.68,36.68,34.95,35.34,169250,0
+ATEX.US,D,20210204,000000,35.53,36.58,34.84,36.02,304747,0
+ATEX.US,D,20210205,000000,36.02,37.28,34.845,37.05,222713,0
+ATEX.US,D,20210208,000000,37.31,38.17,36.4,36.94,129859,0
+ATEX.US,D,20210209,000000,36.58,37.25,34.91,37,265535,0
+ATEX.US,D,20210210,000000,37.44,38.8899,36.18,36.85,399242,0
+ATEX.US,D,20210211,000000,36.67,37.39,35.94,37.22,224284,0
+ATEX.US,D,20210212,000000,37.06,39.5,37.06,38.32,130425,0
+ATEX.US,D,20210216,000000,40.01,41.5,39.27,40.55,486005,0
+ATEX.US,D,20210217,000000,42,47.24,41.7,46.24,1027412,0
+ATEX.US,D,20210218,000000,45.81,46.5,44,44.91,296364,0
+ATEX.US,D,20210219,000000,45.04,45.83,43.69,43.92,236151,0
+ATEX.US,D,20210222,000000,45.03,45.04,42.26,43.03,229749,0
+ATEX.US,D,20210223,000000,43.49,43.67,42.16,42.44,181575,0
+ATEX.US,D,20210224,000000,42.52,43.51,42.33,43.3,119919,0
+ATEX.US,D,20210225,000000,43.63,44.07,42.42,42.91,135172,0
+ATEX.US,D,20210226,000000,43.44,43.72,42.08,42.23,157444,0
+ATEX.US,D,20210301,000000,43.14,45.49,43.14,44.47,179904,0
+ATEX.US,D,20210302,000000,44.9,45.09,43.28,43.44,354303,0
+ATEX.US,D,20210303,000000,43.44,45.12,43.21,44.25,253037,0
+ATEX.US,D,20210304,000000,44.02,44.41,41.6,42.09,260400,0
+ATEX.US,D,20210305,000000,42.69,43.31,39.49,43.01,221765,0
+ATEX.US,D,20210308,000000,42.88,45.2,42.69,43.87,220928,0
+ATEX.US,D,20210309,000000,44.88,45.19,43.45,43.93,188631,0
+ATEX.US,D,20210310,000000,44.11,45,43.85,44.5,110963,0
+ATEX.US,D,20210311,000000,45.4,45.4,44.12,44.84,226952,0
+ATEX.US,D,20210312,000000,44.9,45.8,44.59,45.1,246749,0
+ATEX.US,D,20210315,000000,45.68,47.2,45.05,46.64,412666,0
+ATEX.US,D,20210316,000000,46.31,48.7748,45.87,47.6,306437,0
+ATEX.US,D,20210317,000000,47.09,48.11,46.15,46.67,121223,0
+ATEX.US,D,20210318,000000,46.02,48.11,45.79,46.84,111789,0
+ATEX.US,D,20210319,000000,46.51,47.43,45.57,46.38,164719,0
+ATEX.US,D,20210322,000000,46.1,48.34,45.5,46.87,231246,0
+ATEX.US,D,20210323,000000,46.42,46.94,45.23,45.28,95673,0
+ATEX.US,D,20210324,000000,45.42,46.625,44.3201,44.49,115470,0
+ATEX.US,D,20210325,000000,44.05,45.22,43.4,45.15,225692,0
+ATEX.US,D,20210326,000000,45.52,46.78,44.67,46.62,69363,0
+ATEX.US,D,20210329,000000,46.37,47.585,44.13,44.76,127462,0
+ATEX.US,D,20210330,000000,44.65,45.61,44.395,45.19,67607,0
+ATEX.US,D,20210331,000000,45.01,47.33,45.01,47.16,87272,0
+ATEX.US,D,20210401,000000,46.52,48.31,46.52,46.92,133279,0
+ATEX.US,D,20210405,000000,47.49,48.02,46.83,48.02,54710,0
+ATEX.US,D,20210406,000000,46.88,53.29,44.79,48.09,425142,0
+ATEX.US,D,20210407,000000,47.37,47.81,46.2742,46.85,169611,0
+ATEX.US,D,20210408,000000,47.08,47.71,46.6,46.99,122813,0
+ATEX.US,D,20210409,000000,46.99,47.33,46,46.24,174237,0
+ATEX.US,D,20210412,000000,46.13,46.5,45.16,46.39,167223,0
+ATEX.US,D,20210413,000000,45.395,47.02,45.395,46.64,61483,0
+ATEX.US,D,20210414,000000,46.69,47.67,46.08,46.4,105702,0
+ATEX.US,D,20210415,000000,46.5,47.49,46.47,47.46,76256,0
+ATEX.US,D,20210416,000000,47.33,47.99,46.25,46.89,87413,0
+ATEX.US,D,20210419,000000,46.57,47.35,46.28,46.79,80535,0
+ATEX.US,D,20210420,000000,46.35,47.74,45.925,46.76,127196,0
+ATEX.US,D,20210421,000000,47.165,47.58,46.35,47.48,88732,0
+ATEX.US,D,20210422,000000,47.75,48.47,46.4,46.79,194371,0
+ATEX.US,D,20210423,000000,46.8,47.5,45.65,46.29,79038,0
+ATEX.US,D,20210426,000000,46.5,47.05,46.09,46.09,75062,0
+ATEX.US,D,20210427,000000,46.62,46.9,45.11,45.95,240027,0
+ATEX.US,D,20210428,000000,46,46.6625,45.89,46,79923,0
+ATEX.US,D,20210429,000000,46.25,46.68,45.85,46.52,118899,0
+ATEX.US,D,20210430,000000,46.555,47.49,45.5,47.32,89723,0
+ATEX.US,D,20210503,000000,47.47,49.46,47.47,48.34,90319,0
+ATEX.US,D,20210504,000000,47.99,48.99,47.13,47.18,71834,0
+ATEX.US,D,20210505,000000,47.22,47.87,46.51,47.83,64871,0
+ATEX.US,D,20210506,000000,47.74,48.04,46.905,47.56,48563,0
+ATEX.US,D,20210507,000000,47.34,49.64,47.18,48.39,124935,0
+ATEX.US,D,20210510,000000,48.29,49.74,47.69,48.09,83247,0
+ATEX.US,D,20210511,000000,47.55,48.48,46.63,47.46,64886,0
+ATEX.US,D,20210512,000000,47.19,47.65,45.87,46.11,75344,0
+ATEX.US,D,20210513,000000,46,47.63,45.85,47.23,54857,0
+ATEX.US,D,20210514,000000,47.3,48.25,46.67,47.96,53813,0
+ATEX.US,D,20210517,000000,48.795,48.86,47.05,47.08,77722,0
+ATEX.US,D,20210518,000000,47.16,49.12,46.7,48,119335,0
+ATEX.US,D,20210519,000000,47.43,48.92,47.11,48.41,70732,0
+ATEX.US,D,20210520,000000,47.97,49.7,47.97,48.95,94736,0
+ATEX.US,D,20210521,000000,49.41,49.41,47.95,48.91,60420,0
+ATEX.US,D,20210524,000000,48.65,48.855,47.51,48.36,64563,0
+ATEX.US,D,20210525,000000,48.28,48.28,47.25,47.67,81968,0
+ATEX.US,D,20210526,000000,47.8,49.27,47.26,48,109611,0
+ATEX.US,D,20210527,000000,48.32,50.16,48.25,49.67,179572,0
+ATEX.US,D,20210528,000000,49.74,50.0191,48.81,49.46,36895,0
+ATEX.US,D,20210601,000000,49.92,50.485,48.86,49.71,68807,0
+ATEX.US,D,20210602,000000,49.9,50.295,49.2,49.72,64124,0
+ATEX.US,D,20210603,000000,49.54,50.36,49.01,49.98,83960,0
+ATEX.US,D,20210604,000000,50,50.3,49.75,50.11,51091,0
+ATEX.US,D,20210607,000000,50.1,50.74,49.88,50.02,118371,0
+ATEX.US,D,20210608,000000,50.48,50.835,49.85,50.6,159688,0
+ATEX.US,D,20210609,000000,50.67,51.9,49.97,50.36,152323,0
+ATEX.US,D,20210610,000000,50.35,51,50.14,50.3,96592,0
+ATEX.US,D,20210611,000000,50.59,50.88,49.85,50.09,96363,0
+ATEX.US,D,20210614,000000,49.91,50.4,49.625,50.05,150016,0
+ATEX.US,D,20210615,000000,50.5,50.5,49.87,50.16,141930,0
+ATEX.US,D,20210616,000000,48.79,50.99,48.13,49.98,205938,0
+ATEX.US,D,20210617,000000,50.9,58.99,50.21,58.65,844982,0
+ATEX.US,D,20210618,000000,58.19,60.01,56.92,59.71,334494,0
+ATEX.US,D,20210621,000000,59.7,62.46,58.37,61.39,308210,0
+ATEX.US,D,20210622,000000,61.7,63.37,60.86,62.79,174317,0
+ATEX.US,D,20210623,000000,63.69,64.9,63.19,63.51,172068,0
+ATEX.US,D,20210624,000000,63.64,64.955,62.62,63.18,161921,0
+ATEX.US,D,20210625,000000,63.26,63.5,61.91,61.96,494407,0
+ATEX.US,D,20210628,000000,61.94,61.94,59.14,60.67,105516,0
+ATEX.US,D,20210629,000000,61,61.55,59.72,59.97,80387,0
+ATEX.US,D,20210630,000000,60.1,60.29,59.61,59.99,103109,0
+ATEX.US,D,20210701,000000,59.74,60.27,59.28,60,93581,0
+ATEX.US,D,20210702,000000,60.34,60.42,58.8065,59.45,55251,0
+ATEX.US,D,20210706,000000,60.17,60.17,57.94,58.41,99598,0
+ATEX.US,D,20210707,000000,58.16,58.78,56.89,58.23,72072,0
+ATEX.US,D,20210708,000000,57.5,60.05,57.5,59.38,81174,0
+ATEX.US,D,20210709,000000,58.81,59.5,58.45,59.29,66971,0
+ATEX.US,D,20210712,000000,59.36,60.17,58,59.55,61038,0
+ATEX.US,D,20210713,000000,60.185,60.185,58.66,59.8,64768,0
+ATEX.US,D,20210714,000000,59.85,60.42,57.15,57.57,90360,0
+ATEX.US,D,20210715,000000,57.38,58.53,56.61,58.4,59606,0
+ATEX.US,D,20210716,000000,58.85,59.46,57.82,58.38,64587,0
+ATEX.US,D,20210719,000000,57.6,60.31,57.32,60.11,165905,0
+ATEX.US,D,20210720,000000,60,60.97,59.46,59.92,91507,0
+ATEX.US,D,20210721,000000,60.25,60.61,59.47,59.84,78127,0
+ATEX.US,D,20210722,000000,60.185,60.41,59.39,59.63,63362,0
+ATEX.US,D,20210723,000000,60.075,60.19,58.5,59.89,80272,0
+ATEX.US,D,20210726,000000,59.92,61.03,59.92,60.13,105709,0
+ATEX.US,D,20210727,000000,60.325,60.325,57.66,58.45,115774,0
+ATEX.US,D,20210728,000000,58.28,59.18,57.105,57.73,85314,0
+ATEX.US,D,20210729,000000,57.72,59.99,57.72,59.03,101749,0
+ATEX.US,D,20210730,000000,58.66,59.45,57.32,58.32,82527,0
+ATEX.US,D,20210802,000000,58.52,59.39,57.895,58.69,56667,0
+ATEX.US,D,20210803,000000,61.095,61.095,57.24,57.56,70490,0
+ATEX.US,D,20210804,000000,57.7,58.22,57.01,57.42,40504,0
+ATEX.US,D,20210805,000000,59.63,59.63,57.32,58.77,42912,0
+ATEX.US,D,20210806,000000,58.84,60.71,58.39,60,58784,0
+ATEX.US,D,20210809,000000,60.13,61.75,59.76,60.21,86257,0
+ATEX.US,D,20210810,000000,60.13,61.035,59.6113,60.98,42102,0
+ATEX.US,D,20210811,000000,60.79,63.34,60.65,60.99,80033,0
+ATEX.US,D,20210812,000000,60.58,61.09,53.94,57.54,206622,0
+ATEX.US,D,20210813,000000,57.39,57.39,55.505,56.56,83283,0
+ATEX.US,D,20210816,000000,56.06,56.93,55.14,56.49,54087,0
+ATEX.US,D,20210817,000000,56.21,58.48,56.21,57.95,71853,0
+ATEX.US,D,20210818,000000,57.58,57.92,55.17,55.31,70906,0
+ATEX.US,D,20210819,000000,55.65,56.17,54.505,55.84,72197,0
+ATEX.US,D,20210820,000000,55.66,58.24,55.18,56.9,61497,0
+ATEX.US,D,20210823,000000,57.14,57.98,55.5534,57,42450,0
+ATEX.US,D,20210824,000000,56.88,57.305,55.54,57.03,73213,0
+ATEX.US,D,20210825,000000,56.98,57.74,56.7,57.05,32520,0
+ATEX.US,D,20210826,000000,56.97,57.95,56.365,56.58,55832,0
+ATEX.US,D,20210827,000000,56.82,58.22,56.57,57.41,59095,0
+ATEX.US,D,20210830,000000,57.65,57.65,55.75,56.98,59706,0
+ATEX.US,D,20210831,000000,56.9,59.17,56.9,59.02,71807,0
+ATEX.US,D,20210901,000000,59.97,59.97,58.31,58.99,60103,0
+ATEX.US,D,20210902,000000,59.37,60.69,58.7,60.6,39710,0
+ATEX.US,D,20210903,000000,60.67,61.9,59.6,59.89,56646,0
+ATEX.US,D,20210907,000000,59.71,61.7,59.71,60.92,102729,0
+ATEX.US,D,20210908,000000,60.58,62.07,60.235,61.81,90161,0
+ATEX.US,D,20210909,000000,61.87,62.25,60.63,60.76,48694,0
+ATEX.US,D,20210910,000000,60.9,61.59,59.924,60.62,56051,0
+ATEX.US,D,20210913,000000,60.72,61.25,57.935,58.3,58421,0
+ATEX.US,D,20210914,000000,58.22,59,57.35,57.55,64687,0
+ATEX.US,D,20210915,000000,57.46,57.51,55.01,56.41,123161,0
+ATEX.US,D,20210916,000000,56.21,58,54.43,57.55,127621,0
+ATEX.US,D,20210917,000000,57.26,58.35,54.95,55.25,344958,0
+ATEX.US,D,20210920,000000,56.05,58.09,54.395,57.34,139420,0
+ATEX.US,D,20210921,000000,57.34,58.25,56.21,57.09,90224,0
+ATEX.US,D,20210922,000000,58,58,57.05,57.37,58318,0
+ATEX.US,D,20210923,000000,57.42,59.56,57.42,58.86,56192,0
+ATEX.US,D,20210924,000000,58.68,60.5,58.3133,60,66179,0
+ATEX.US,D,20210927,000000,59.62,60.3,59.06,59.68,72631,0
+ATEX.US,D,20210928,000000,59.44,59.69,58,59.32,69793,0
+ATEX.US,D,20210929,000000,59.57,60,57.89,59.74,50126,0
+ATEX.US,D,20210930,000000,61.5,63.5,60.15,60.7,155801,0
+ATEX.US,D,20211001,000000,60.74,63.79,59.97,62.84,83155,0
+ATEX.US,D,20211004,000000,62.72,63.71,62.24,62.66,86587,0
+ATEX.US,D,20211005,000000,62.63,63,61.82,62.95,130970,0
+ATEX.US,D,20211006,000000,62.56,63.42,61.91,61.99,66734,0
+ATEX.US,D,20211007,000000,62,63,61.525,62.04,70890,0
+ATEX.US,D,20211008,000000,62.1,62.1,59.6,59.83,44942,0
+ATEX.US,D,20211011,000000,59.7,60.54,59.2065,59.84,33250,0
+ATEX.US,D,20211012,000000,59.82,60.8,59.695,60.49,37014,0
+ATEX.US,D,20211013,000000,60.61,60.88,59.84,60.71,42705,0
+ATEX.US,D,20211014,000000,60.95,61.73,60.5,60.68,33534,0
+ATEX.US,D,20211015,000000,61.47,61.47,59.64,59.91,46137,0
+ATEX.US,D,20211018,000000,59.94,60.48,59.23,60.05,43798,0
+ATEX.US,D,20211019,000000,59.94,61.04,59.23,60.8,30317,0
+ATEX.US,D,20211020,000000,60.82,61.95,60.82,61.67,26291,0
+ATEX.US,D,20211021,000000,61.68,62.63,59.76,60.21,34611,0
+ATEX.US,D,20211022,000000,59.17,60.73,58.3,60.5,48439,0
+ATEX.US,D,20211025,000000,60.77,61.64,59.32,61.32,49354,0
+ATEX.US,D,20211026,000000,61.45,61.76,60.66,61.11,44814,0
+ATEX.US,D,20211027,000000,61.19,61.57,60.93,60.94,22119,0
+ATEX.US,D,20211028,000000,61.33,62.7,61.025,62.58,34389,0
+ATEX.US,D,20211029,000000,62.4,64.25,62.4,64.1,47414,0
+ATEX.US,D,20211101,000000,64.31,65.68,63.62,64.35,87468,0
+ATEX.US,D,20211102,000000,64.37,65.47,64.08,64.87,50852,0
+ATEX.US,D,20211103,000000,63.975,65.23,63.97,64.69,49128,0
+ATEX.US,D,20211104,000000,65.12,66.55,61.99,62.61,91004,0
+ATEX.US,D,20211105,000000,62.17,65.16,61.82,62.36,75804,0
+ATEX.US,D,20211108,000000,62.42,63.71,61.83,62.79,54113,0
+ATEX.US,D,20211109,000000,62.76,63.7742,61.97,63.27,36903,0
+ATEX.US,D,20211110,000000,62.8,64,61.955,63.15,55257,0
+ATEX.US,D,20211111,000000,63.06,63.26,61.5,61.79,48248,0
+ATEX.US,D,20211112,000000,62,62.43,60.2,61.25,45744,0
+ATEX.US,D,20211115,000000,61.8,61.8,60.56,61.45,30759,0
+ATEX.US,D,20211116,000000,61.22,61.79,60.69,61.14,52693,0
+ATEX.US,D,20211117,000000,61,63.72,60.81,62.93,135172,0
+ATEX.US,D,20211118,000000,63.12,64.64,62.62,63.36,58669,0
+ATEX.US,D,20211119,000000,63.75,64.505,63.15,63.99,52190,0
+ATEX.US,D,20211122,000000,64.48,64.88,61.38,61.97,69201,0
+ATEX.US,D,20211123,000000,61.54,61.935,60.5,61.64,57805,0
+ATEX.US,D,20211124,000000,61.06,62.25,60,61.51,816911,0
+ATEX.US,D,20211126,000000,60.85,61.05,59.06,60.07,51973,0
+ATEX.US,D,20211129,000000,60.49,61.245,59.1,60.23,75410,0
+ATEX.US,D,20211130,000000,60.22,60.7,59.54,60.16,102895,0
+ATEX.US,D,20211201,000000,61.06,61.06,59.7,59.92,92280,0
+ATEX.US,D,20211202,000000,59.6,59.97,58.39,59.51,85712,0
+ATEX.US,D,20211203,000000,59.58,60.23,58.49,59.86,41803,0
+ATEX.US,D,20211206,000000,59.89,59.89,57.6417,59.09,50416,0
+ATEX.US,D,20211207,000000,59.75,60.16,58.85,59.85,53558,0
+ATEX.US,D,20211208,000000,59.95,60.395,58.6805,60.17,78165,0
+ATEX.US,D,20211209,000000,59.82,60.1,58.15,58.97,90430,0
+ATEX.US,D,20211210,000000,60.275,60.275,57.225,57.58,59081,0
+ATEX.US,D,20211213,000000,57.22,57.24,55.395,57.05,152453,0
+ATEX.US,D,20211214,000000,56.93,57.96,55.88,56.84,32236,0
+ATEX.US,D,20211215,000000,56.74,57.68,53.37,56.36,201200,0
+ATEX.US,D,20211216,000000,56.58,58.26,55.58,56.2,127746,0
+ATEX.US,D,20211217,000000,56.09,57.36,55.43,56.54,119812,0
+ATEX.US,D,20211220,000000,55.22,56.24,54.32,56.14,70931,0
+ATEX.US,D,20211221,000000,56.29,58.25,56.29,57.83,73790,0
+ATEX.US,D,20211222,000000,57.91,60.41,57.91,60.35,82523,0
+ATEX.US,D,20211223,000000,60.32,60.555,59.675,60.11,48359,0
+ATEX.US,D,20211227,000000,59.8,60.49,59.4234,59.87,41871,0
+ATEX.US,D,20211228,000000,59.78,60.22,59.09,59.41,86260,0
+ATEX.US,D,20211229,000000,59.19,59.6,57.3492,58.65,42379,0
+ATEX.US,D,20211230,000000,58.4,59.35,58.21,59.12,36752,0
+ATEX.US,D,20211231,000000,58.61,59.06,58.27,58.76,54935,0
+ATEX.US,D,20220103,000000,58.97,59.92,58.125,59.57,44251,0
+ATEX.US,D,20220104,000000,59.31,60.11,58.51,58.92,34514,0
+ATEX.US,D,20220105,000000,58.64,59.41,56.84,56.93,51121,0
+ATEX.US,D,20220106,000000,57.21,57.38,55.83,56.64,50965,0
+ATEX.US,D,20220107,000000,56.62,57.29,55.39,55.54,36196,0
+ATEX.US,D,20220110,000000,55.18,55.77,54.14,55.52,51959,0
+ATEX.US,D,20220111,000000,55.64,56.12,54.87,55.17,71361,0
+ATEX.US,D,20220112,000000,55.47,57.125,53.935,54.5,68748,0
+ATEX.US,D,20220113,000000,54.43,54.78,53.53,54.01,101137,0
+ATEX.US,D,20220114,000000,53.48,54.005,51.6821,51.95,74476,0
+ATEX.US,D,20220118,000000,51.44,51.72,49.8,50.9,109004,0
+ATEX.US,D,20220119,000000,51.07,53,50.48,51.18,92019,0
+ATEX.US,D,20220120,000000,51.17,52.38,50.55,50.68,45078,0
+ATEX.US,D,20220121,000000,50.21,51.26,50.21,50.55,78337,0
+ATEX.US,D,20220124,000000,50.19,50.96,49.5,50.37,114607,0
+ATEX.US,D,20220125,000000,50.27,50.78,48.88,50.68,68917,0
+ATEX.US,D,20220126,000000,50.8,51.26,48.62,50.3,167627,0
+ATEX.US,D,20220127,000000,49.9,51,48.79,49.14,81914,0
+ATEX.US,D,20220128,000000,49.25,49.74,47.8,49.16,145366,0
+ATEX.US,D,20220131,000000,49.24,51.59,48.83,51.26,98617,0
+ATEX.US,D,20220201,000000,51.64,51.64,50.435,50.77,67495,0
+ATEX.US,D,20220202,000000,50.74,50.74,48.7,48.8,111100,0
+ATEX.US,D,20220203,000000,48.57,50.26,47.4622,49.87,59063,0
+ATEX.US,D,20220204,000000,51.67,55,50.1011,53.65,240006,0
+ATEX.US,D,20220207,000000,53.41,54.9,52.34,54.8,83775,0
+ATEX.US,D,20220208,000000,54.51,56.71,54.22,56.62,68466,0
+ATEX.US,D,20220209,000000,56.7,57.41,54.94,55.37,75403,0
+ATEX.US,D,20220210,000000,54.56,54.98,51.93,54.4,60257,0
+ATEX.US,D,20220211,000000,54.12,55.26,53.44,54.8,39144,0
+ATEX.US,D,20220214,000000,54.84,55.1475,54.29,54.5,95697,0
+ATEX.US,D,20220215,000000,54.89,56,54.42,55.6,43546,0
+ATEX.US,D,20220216,000000,55.16,55.57,54.43,55.22,64190,0
+ATEX.US,D,20220217,000000,54.81,55.57,53.79,53.93,60081,0
+ATEX.US,D,20220218,000000,53.52,54.29,53.015,53.24,68068,0
+ATEX.US,D,20220222,000000,53.27,53.97,51.69,52.56,73751,0
+ATEX.US,D,20220223,000000,53.09,53.26,50.59,50.99,49586,0
+ATEX.US,D,20220224,000000,50.02,53.18,50.02,53.1,59286,0
+ATEX.US,D,20220225,000000,53.43,54.72,52.9,54.05,53214,0
+ATEX.US,D,20220228,000000,53.86,54.29,52.475,53.28,96595,0
+ATEX.US,D,20220301,000000,53.32,54.5,52.86,54.09,55742,0
+ATEX.US,D,20220302,000000,54.64,56.73,53.14,56.21,147830,0
+ATEX.US,D,20220303,000000,56.16,58.204,55.68,56.23,75370,0
+ATEX.US,D,20220304,000000,55.65,57.85,55.65,56.5,74018,0
+ATEX.US,D,20220307,000000,56.27,57.39,55.635,55.64,94445,0
+ATEX.US,D,20220308,000000,56.24,56.915,55.27,56.39,118577,0
+ATEX.US,D,20220309,000000,56.79,57.1,56.16,56.7,98264,0
+ATEX.US,D,20220310,000000,56.26,58.21,55.92,57.61,102480,0
+ATEX.US,D,20220311,000000,58.14,58.6,57.24,57.38,38886,0
+ATEX.US,D,20220314,000000,57.6,57.6,54.6,55.53,75111,0
+ATEX.US,D,20220315,000000,55.5,56.62,54.76,55.96,79261,0
+ATEX.US,D,20220316,000000,56.21,57.06,55.58,56.93,34079,0
+ATEX.US,D,20220317,000000,56.81,57.82,56.81,57.6,42108,0
+ATEX.US,D,20220318,000000,57.37,57.92,56.6,57.46,65844,0
+ATEX.US,D,20220321,000000,57.13,58.0501,57.1,57.61,44643,0
+ATEX.US,D,20220322,000000,57.49,58.45,57.46,57.97,61464,0
+ATEX.US,D,20220323,000000,57.54,59.39,57.09,59.07,123273,0
+ATEX.US,D,20220324,000000,59.1,59.935,57.72,57.85,53769,0
+ATEX.US,D,20220325,000000,57.81,58.46,57.335,57.69,53150,0
+ATEX.US,D,20220328,000000,57.8,58.21,57.34,57.6,44869,0
+ATEX.US,D,20220329,000000,57.6,59.28,57.225,58.69,69481,0
+ATEX.US,D,20220330,000000,58.87,59.725,58.05,58.63,67987,0
+ATEX.US,D,20220331,000000,58.2,59.44,57.515,57.9,93964,0
+ATEX.US,D,20220401,000000,57.98,58.79,57.515,58.44,50276,0
+ATEX.US,D,20220404,000000,58.5,58.5,57.3,58.29,76483,0
+ATEX.US,D,20220405,000000,58.31,59.33,58.1,58.48,84412,0
+ATEX.US,D,20220406,000000,58.49,59.56,57.54,59.12,87189,0
+ATEX.US,D,20220407,000000,60.07,60.07,57.68,58.01,85065,0
+ATEX.US,D,20220408,000000,58.02,58.05,55.65,56.13,102988,0
+ATEX.US,D,20220411,000000,56.2,56.36,55.36,55.38,28387,0
+ATEX.US,D,20220412,000000,55.72,56.67,55.08,55.83,39747,0
+ATEX.US,D,20220413,000000,56.76,57.63,56.03,56.94,35522,0
+ATEX.US,D,20220414,000000,57.13,57.13,56.15,56.65,31299,0
+ATEX.US,D,20220418,000000,56.54,56.82,55.17,55.57,36517,0
+ATEX.US,D,20220419,000000,56.2,57.29,55.85,56.6,35310,0
+ATEX.US,D,20220420,000000,56.89,57.956,56.67,57.29,29940,0
+ATEX.US,D,20220421,000000,57.81,57.81,55.26,55.26,61383,0
+ATEX.US,D,20220422,000000,55.3,55.3,53.8,54.61,52440,0
+ATEX.US,D,20220425,000000,54.16,54.8,53.47,54.25,97284,0
+ATEX.US,D,20220426,000000,54.05,54.32,52.52,53,96088,0
+ATEX.US,D,20220427,000000,52.97,54.12,52.97,53.79,69643,0
+ATEX.US,D,20220428,000000,54.22,54.69,53.42,54.19,48986,0
+ATEX.US,D,20220429,000000,54.16,54.4,51.33,51.84,86408,0
+ATEX.US,D,20220502,000000,51.95,53.01,51.72,52.33,115566,0
+ATEX.US,D,20220503,000000,52.29,52.57,51.8,52.37,77950,0
+ATEX.US,D,20220504,000000,52.2,52.81,51.46,52.41,79999,0
+ATEX.US,D,20220505,000000,52.19,52.24,50.97,51.92,86078,0
+ATEX.US,D,20220506,000000,51.88,52.5,51.05,51.77,98745,0
+ATEX.US,D,20220509,000000,51.2,51.53,49.13,49.26,93893,0
+ATEX.US,D,20220510,000000,49.84,51.365,48.495,49.08,153606,0
+ATEX.US,D,20220511,000000,49.03,50.22,48.48,48.9,51151,0
+ATEX.US,D,20220512,000000,48.97,49.71,48.24,48.78,41809,0
+ATEX.US,D,20220513,000000,48.79,49.8299,48.59,49.48,77381,0
+ATEX.US,D,20220516,000000,49.43,50.96,49,49.55,42443,0
+ATEX.US,D,20220517,000000,50.29,50.73,48.57,49.39,82707,0
+ATEX.US,D,20220518,000000,49.33,49.33,47.01,47.28,76215,0
+ATEX.US,D,20220519,000000,46.93,47.5,45.825,47.08,205190,0
+ATEX.US,D,20220520,000000,47.3,49,45.415,47.5,137890,0
+ATEX.US,D,20220523,000000,47.2,47.44,43.22,45,133763,0
+ATEX.US,D,20220524,000000,44.68,44.68,41.16,42.43,130199,0
+ATEX.US,D,20220525,000000,42.15,42.89,42.06,42.34,64489,0
+ATEX.US,D,20220526,000000,42.67,42.9,41.5,41.99,63973,0
+ATEX.US,D,20220527,000000,42.33,43.38,41.48,42.47,60073,0
+ATEX.US,D,20220531,000000,42.26,42.98,41.64,42.79,110326,0
+ATEX.US,D,20220601,000000,42.77,43.49,42.39,42.88,78803,0
+ATEX.US,D,20220602,000000,42.78,44.985,42.67,44.7,64141,0
+ATEX.US,D,20220603,000000,44.35,44.97,43.22,43.56,62245,0
+ATEX.US,D,20220606,000000,43.86,45.47,43.35,45.05,73779,0
+ATEX.US,D,20220607,000000,44.88,46.3,44.87,46.24,94143,0
+ATEX.US,D,20220608,000000,46.24,46.59,44.7,44.78,49036,0
+ATEX.US,D,20220609,000000,44.49,45.16,42.86,43.02,69210,0
+ATEX.US,D,20220610,000000,42.76,42.76,41.5601,41.88,40792,0
+ATEX.US,D,20220613,000000,40.97,42.3,39.88,41.48,111937,0
+ATEX.US,D,20220614,000000,41.66,42.31,39.73,40.03,71023,0
+ATEX.US,D,20220615,000000,40.25,40.595,38.74,40.11,139256,0
+ATEX.US,D,20220616,000000,40.22,40.4699,37.7,38.68,117881,0
+ATEX.US,D,20220617,000000,39.11,41.69,39.11,41.29,106788,0
+ATEX.US,D,20220621,000000,41.87,42.11,39.4,41.73,67513,0
+ATEX.US,D,20220622,000000,41.35,43.2,40.61,42.97,68576,0
+ATEX.US,D,20220623,000000,42.91,44.01,42.91,43.39,40836,0
+ATEX.US,D,20220624,000000,43.67,43.67,40.95,41.15,263440,0
+ATEX.US,D,20220627,000000,41.41,41.79,40.37,41.63,56756,0
+ATEX.US,D,20220628,000000,41.69,42.61,40.76,40.76,49165,0
+ATEX.US,D,20220629,000000,40.61,41.08,39.68,41.04,46222,0
+ATEX.US,D,20220630,000000,40.63,41.668,39.8,41.07,50388,0
+ATEX.US,D,20220701,000000,40.76,41.85,40.36,40.95,47670,0
+ATEX.US,D,20220705,000000,40.74,40.93,39.44,40.79,61800,0
+ATEX.US,D,20220706,000000,40.98,41.69,39.78,40.32,41001,0
+ATEX.US,D,20220707,000000,40.51,41.18,40.2,40.82,42299,0
+ATEX.US,D,20220708,000000,40.315,40.8,39.93,40.12,49949,0
+ATEX.US,D,20220711,000000,40.12,40.69,38.65,38.92,42405,0
+ATEX.US,D,20220712,000000,39.07,40.18,38.75,40.06,56211,0
+ATEX.US,D,20220713,000000,39.79,40.8,39.61,40.21,37408,0
+ATEX.US,D,20220714,000000,39.58,40.215,39.24,39.88,44720,0
+ATEX.US,D,20220715,000000,40.21,40.945,39.62,40.65,48190,0
+ATEX.US,D,20220718,000000,40.74,41.12,40.5,40.76,34889,0
+ATEX.US,D,20220719,000000,40.91,42.24,40.91,41.52,85442,0
+ATEX.US,D,20220720,000000,41.74,42.105,40.68,40.88,43749,0
+ATEX.US,D,20220721,000000,40.54,41.555,40.05,41.27,94209,0
+ATEX.US,D,20220722,000000,41.51,41.51,39.75,40.63,55822,0
+ATEX.US,D,20220725,000000,40.79,41.58,40.62,41.07,39298,0
+ATEX.US,D,20220726,000000,40.77,41.04,40.29,40.95,47928,0
+ATEX.US,D,20220727,000000,41.23,42.35,41,42.26,90310,0
+ATEX.US,D,20220728,000000,42.44,43.27,42.05,43.27,70593,0
+ATEX.US,D,20220729,000000,43.4,44.695,43.18,44.49,83959,0
+ATEX.US,D,20220801,000000,44.54,45.345,43.37,44.96,62357,0
+ATEX.US,D,20220802,000000,44.97,45.2,43.87,44.47,51572,0
+ATEX.US,D,20220803,000000,44.46,45.17,44.36,45,46594,0
+ATEX.US,D,20220804,000000,45.06,45.2,44.39,44.81,51432,0
+ATEX.US,D,20220805,000000,44.37,46.4675,44.17,45.54,117622,0
+ATEX.US,D,20220808,000000,45.48,46.985,44.38,45.4,94751,0
+ATEX.US,D,20220809,000000,44.13,47.02,43.52,46.3,85326,0
+ATEX.US,D,20220810,000000,46.39,48.4,46.39,47.3,88055,0
+ATEX.US,D,20220811,000000,47.22,48.475,46.87,48.13,65581,0
+ATEX.US,D,20220812,000000,48.09,49.61,47.7,48.67,48276,0
+ATEX.US,D,20220815,000000,48.42,49.3,47.99,48.69,64625,0
+ATEX.US,D,20220816,000000,48.595,48.92,47.33,47.47,34139,0
+ATEX.US,D,20220817,000000,46.95,47.5,45.79,46.49,54671,0
+ATEX.US,D,20220818,000000,46.28,46.48,45.0056,45.56,45447,0
+ATEX.US,D,20220819,000000,45.06,45.29,43.72,43.94,74594,0
+ATEX.US,D,20220822,000000,43.84,45.84,43.71,45.74,157091,0
+ATEX.US,D,20220823,000000,45.51,46.56,43.9,44.2,173628,0
+ATEX.US,D,20220824,000000,44,45.46,43.95,44.55,81967,0
+ATEX.US,D,20220825,000000,44.58,45.205,43.92,44.95,120469,0
+ATEX.US,D,20220826,000000,44.86,45.425,43.985,44.28,83872,0
+ATEX.US,D,20220829,000000,43.79,44.69,43.26,43.37,82799,0
+ATEX.US,D,20220830,000000,43.24,43.88,42.78,42.97,92917,0
+ATEX.US,D,20220831,000000,42.79,44.26,42.45,42.45,85947,0
+ATEX.US,D,20220901,000000,42,42.4975,41.39,41.85,133918,0
+ATEX.US,D,20220902,000000,42.28,42.32,41.1,41.25,114030,0
+ATEX.US,D,20220906,000000,41.09,43.125,40.39,40.46,105203,0
+ATEX.US,D,20220907,000000,40.26,40.755,40.1,40.53,84811,0
+ATEX.US,D,20220908,000000,40.07,40.9,39.49,40.4,100900,0
+ATEX.US,D,20220909,000000,40.41,40.78,40.09,40.19,100314,0
+ATEX.US,D,20220912,000000,40.21,40.73,39.16,39.76,143203,0
+ATEX.US,D,20220913,000000,38.99,39.01,37.355,37.45,146994,0
+ATEX.US,D,20220914,000000,37.25,37.51,35.575,36.55,183757,0
+ATEX.US,D,20220915,000000,36.46,37.515,35.61,36.92,176150,0
+ATEX.US,D,20220916,000000,36.57,37.07,36.08,36.4,809095,0
+ATEX.US,D,20220919,000000,35.92,36.3,34.93,35.45,164106,0
+ATEX.US,D,20220920,000000,34.95,37.69,34.95,36.73,159716,0
+ATEX.US,D,20220921,000000,36.45,37.75,36.45,36.64,86889,0
+ATEX.US,D,20220922,000000,36.34,37.1,35.81,36.66,104799,0
+ATEX.US,D,20220923,000000,36.56,36.565,35.8,36.27,61698,0
+ATEX.US,D,20220926,000000,35.97,36.79,35.11,35.45,92600,0
+ATEX.US,D,20220927,000000,35.52,35.72,34.9,35.61,98400,0
+ATEX.US,D,20220928,000000,35.95,36.39,35.58,36.12,72560,0
+ATEX.US,D,20220929,000000,35.93,35.93,35.01,35.15,69298,0
+ATEX.US,D,20220930,000000,35.27,37.13,34.81,35.72,133400,0
+ATEX.US,D,20221003,000000,36.04,37.1,35.71,36.62,84879,0
+ATEX.US,D,20221004,000000,36.92,37.58,36.92,37.06,122497,0
+ATEX.US,D,20221005,000000,36.95,37.015,35.28,35.37,96130,0
+ATEX.US,D,20221006,000000,35.08,35.56,34.19,34.72,117773,0
+ATEX.US,D,20221007,000000,34.61,35.17,33.63,34.36,132444,0
+ATEX.US,D,20221010,000000,34.58,35.37,34.38,35.02,109374,0
+ATEX.US,D,20221011,000000,34.92,36.61,33.87,34.14,116977,0
+ATEX.US,D,20221012,000000,33.98,33.98,32.75,32.78,167357,0
+ATEX.US,D,20221013,000000,32.05,33.32,31.875,33.2,174833,0
+ATEX.US,D,20221014,000000,33.21,33.6,32.03,32.27,94140,0
+ATEX.US,D,20221017,000000,32.61,33.215,32.61,32.74,104385,0
+ATEX.US,D,20221018,000000,33.28,34.51,32.08,32.51,102172,0
+ATEX.US,D,20221019,000000,32.17,32.34,31.52,31.84,60679,0
+ATEX.US,D,20221020,000000,31.64,32.41,31.52,31.63,56043,0
+ATEX.US,D,20221021,000000,31.43,31.43,30.36,30.56,74110,0
+ATEX.US,D,20221024,000000,30.87,30.87,29.735,30.28,82867,0
+ATEX.US,D,20221025,000000,30.27,31.2,30.22,30.96,70713,0
+ATEX.US,D,20221026,000000,31.21,32.83,31.02,32.82,75794,0
+ATEX.US,D,20221027,000000,33.17,33.32,32.47,33.01,95312,0
+ATEX.US,D,20221028,000000,33.11,34.855,33.11,34.46,122043,0
+ATEX.US,D,20221031,000000,37.17,40.26,36.102,38.35,390567,0
+ATEX.US,D,20221101,000000,38.99,38.99,37.46,38.08,173694,0
+ATEX.US,D,20221102,000000,38,40.93,37.89,39.88,250366,0
+ATEX.US,D,20221103,000000,39.72,39.74,37.705,38.25,103850,0
+ATEX.US,D,20221104,000000,38.66,38.75,37.7,38.08,68022,0
+ATEX.US,D,20221107,000000,37.85,38.3042,36.79,36.89,149278,0
+ATEX.US,D,20221108,000000,37.15,37.58,36.28,36.96,132164,0
+ATEX.US,D,20221109,000000,36.51,37,35.22,35.33,99910,0
+ATEX.US,D,20221110,000000,35.95,38.12,35.95,37.62,157911,0
+ATEX.US,D,20221111,000000,38.21,38.93,35.79,37.97,96899,0
+ATEX.US,D,20221114,000000,38.3,40.11,35.475,35.92,190168,0
+ATEX.US,D,20221115,000000,36.25,37.06,35.56,36.98,111063,0
+ATEX.US,D,20221116,000000,37.06,37.09,35.955,36.6,91543,0
+ATEX.US,D,20221117,000000,35.96,36.75,35.5,36.23,108562,0
+ATEX.US,D,20221118,000000,36.83,36.865,35.76,35.95,61192,0
+ATEX.US,D,20221121,000000,36.11,36.74,35.78,36.65,88336,0
+ATEX.US,D,20221122,000000,36.88,36.88,35.86,36.67,68918,0
+ATEX.US,D,20221123,000000,36.51,36.95,36,36.73,51869,0
+ATEX.US,D,20221125,000000,36.82,37.1996,35.96,36.2,35315,0
+ATEX.US,D,20221128,000000,36.06,36.61,34.65,34.82,59250,0
+ATEX.US,D,20221129,000000,34.46,35.27,33.85,34.07,87779,0
+ATEX.US,D,20221130,000000,33.84,34.85,32.66,34,169623,0
+ATEX.US,D,20221201,000000,34.34,34.68,32.73,32.84,49527,0
+ATEX.US,D,20221202,000000,32.58,33.33,32.23,33.18,86025,0
+ATEX.US,D,20221205,000000,33.25,34.785,31.55,31.78,96344,0
+ATEX.US,D,20221206,000000,31.84,32.39,31.17,32.39,80896,0
+ATEX.US,D,20221207,000000,32.29,32.56,30.67,32.44,113818,0
+ATEX.US,D,20221208,000000,32.6,33.22,31.98,32.17,92714,0
+ATEX.US,D,20221209,000000,32.13,33.77,32.01,33.69,174661,0
+ATEX.US,D,20221212,000000,33.72,34.3,31.625,32.75,145935,0
+ATEX.US,D,20221213,000000,33.51,34.74,32.7,33.13,204356,0
+ATEX.US,D,20221214,000000,32.88,34.28,32.88,33.11,131176,0
+ATEX.US,D,20221215,000000,32.53,33.35,32,32.21,134493,0
+ATEX.US,D,20221216,000000,32.06,33.23,31.36,31.63,166386,0
+ATEX.US,D,20221219,000000,31.38,32.4,30.03,30.89,127430,0
+ATEX.US,D,20221220,000000,30.72,31.895,30.46,30.53,60665,0
+ATEX.US,D,20221221,000000,30.8,31.38,30.43,30.5,170621,0
+ATEX.US,D,20221222,000000,30.39,31.67,29.29,30.17,113479,0
+ATEX.US,D,20221223,000000,30.24,31.05,29.62,30.87,69369,0
+ATEX.US,D,20221227,000000,31,31.6625,30.29,30.57,51136,0
+ATEX.US,D,20221228,000000,30.59,31.12,30.275,30.75,61267,0
+ATEX.US,D,20221229,000000,30.98,32.66,30.9,32.22,71836,0
+ATEX.US,D,20221230,000000,32,32.35,31.564,32.17,58182,0
+ATEX.US,D,20230103,000000,32.42,34.06,32.41,33.78,99643,0
+ATEX.US,D,20230104,000000,34.12,34.43,33,33.49,48346,0
+ATEX.US,D,20230105,000000,33.59,33.59,32.63,33.02,36549,0
+ATEX.US,D,20230106,000000,33.44,34.565,32.93,34.34,48713,0
+ATEX.US,D,20230109,000000,34.6,34.8,33.47,33.53,49591,0
+ATEX.US,D,20230110,000000,33.55,34.85,33.23,34.8,46421,0
+ATEX.US,D,20230111,000000,34.81,36.19,34.6,35.47,46200,0
+ATEX.US,D,20230112,000000,35.87,37.315,35.41,37,68761,0
+ATEX.US,D,20230113,000000,36.85,37.08,36.46,36.56,35139,0
+ATEX.US,D,20230117,000000,36.62,36.71,35.85,36.37,54961,0
+ATEX.US,D,20230118,000000,36.37,36.83,34.47,34.86,119240,0
+ATEX.US,D,20230119,000000,34.73,36.735,34.18,36.25,116552,0
+ATEX.US,D,20230120,000000,36.65,36.91,35.5923,36.58,70587,0
+ATEX.US,D,20230123,000000,36.47,37.64,35.9,37.17,56651,0
+ATEX.US,D,20230124,000000,37.21,37.67,36.65,36.9,36253,0
+ATEX.US,D,20230125,000000,36.79,37.5,36,36.88,58122,0
+ATEX.US,D,20230126,000000,37,37.01,35.87,36.91,53425,0
+ATEX.US,D,20230127,000000,36.77,38.2,36.08,36.25,132526,0
+ATEX.US,D,20230130,000000,35.96,37.175,34.52,34.62,105818,0
+ATEX.US,D,20230131,000000,34.7,36.195,34.12,36.07,151391,0
+ATEX.US,D,20230201,000000,35.81,37.05,35.43,36.64,65162,0
+ATEX.US,D,20230202,000000,36.89,37.9243,36.3426,37.4,136555,0
+ATEX.US,D,20230203,000000,37.19,39.16,36.5,36.94,96790,0
+ATEX.US,D,20230206,000000,36.94,37,35.78,36.76,94357,0
+ATEX.US,D,20230207,000000,36.72,36.72,35.29,36.46,105514,0
+ATEX.US,D,20230208,000000,36.4,36.51,35.86,36.22,88764,0
+ATEX.US,D,20230209,000000,36.16,36.51,34.58,34.92,115609,0
+ATEX.US,D,20230210,000000,35.32,35.44,33.77,34.29,99020,0
+ATEX.US,D,20230213,000000,34.11,35.56,34.11,35.36,76069,0
+ATEX.US,D,20230214,000000,35.11,35.53,33.92,34.11,107366,0
+ATEX.US,D,20230215,000000,33.87,33.915,32.61,32.73,119843,0
+ATEX.US,D,20230216,000000,32.25,32.7,30.5,30.76,139035,0
+ATEX.US,D,20230217,000000,31.01,31.99,30.89,31.48,95203,0
+ATEX.US,D,20230221,000000,31.25,31.3499,29.965,30.34,232085,0
+ATEX.US,D,20230222,000000,30.63,31.06,30.13,30.17,194233,0
+ATEX.US,D,20230223,000000,30.43,30.68,28.22,28.76,232052,0
+ATEX.US,D,20230224,000000,28.61,29.61,28.39,29.33,317388,0
+ATEX.US,D,20230227,000000,29.58,30.47,29.05,29.05,134423,0
+ATEX.US,D,20230228,000000,29.14,30.95,29.095,30.2,215677,0
+ATEX.US,D,20230301,000000,30.2,30.84,29.85,30.11,156373,0
+ATEX.US,D,20230302,000000,29.82,30.57,29.8,29.99,176059,0
+ATEX.US,D,20230303,000000,30.01,30.97,30.01,30.48,168785,0
+ATEX.US,D,20230306,000000,30.38,30.49,29.51,29.75,87263,0
+ATEX.US,D,20230307,000000,29.69,30.11,29.305,29.58,64011,0
+ATEX.US,D,20230308,000000,29.56,30.34,29.18,29.26,151640,0
+ATEX.US,D,20230309,000000,29.34,30.245,28.99,29.15,148986,0
+ATEX.US,D,20230310,000000,29.1,29.91,28.76,29.31,155840,0
+ATEX.US,D,20230313,000000,29.11,30.65,29.08,30.39,247265,0
+ATEX.US,D,20230314,000000,31.05,31.85,29.865,31.73,137105,0
+ATEX.US,D,20230315,000000,31.3,32.25,30.26,31.24,160855,0
+ATEX.US,D,20230316,000000,30.83,31.64,30.6,30.7,187293,0
+ATEX.US,D,20230317,000000,30.41,30.9,29.81,29.92,280890,0
+ATEX.US,D,20230320,000000,30.2,30.51,29.76,30.12,201824,0
+ATEX.US,D,20230321,000000,30.4,30.78,29.97,30.08,107529,0
+ATEX.US,D,20230322,000000,30.08,30.38,28.94,28.97,165677,0
+ATEX.US,D,20230323,000000,29.1,29.52,28.3,28.36,220509,0
+ATEX.US,D,20230324,000000,28.12,28.55,27.59,28.14,146811,0
+ATEX.US,D,20230327,000000,28.28,29.56,28.18,28.75,185806,0
+ATEX.US,D,20230328,000000,28.74,30.48,28.69,29.87,182676,0
+ATEX.US,D,20230329,000000,30.04,30.64,29.68,29.7,174571,0
+ATEX.US,D,20230330,000000,29.87,30.48,29.57,30.09,117355,0
+ATEX.US,D,20230331,000000,30.33,33.09,30.33,33.04,641196,0
+ATEX.US,D,20230403,000000,33,33.68,32.28,32.45,107833,0
+ATEX.US,D,20230404,000000,32.57,33.47,32.1,33.46,93747,0
+ATEX.US,D,20230405,000000,33.42,34.21,33.25,33.66,191322,0
+ATEX.US,D,20230406,000000,33.82,34.16,33.32,34.09,102332,0
+ATEX.US,D,20230410,000000,33.95,34.155,33.0935,33.54,197108,0
+ATEX.US,D,20230411,000000,33.21,33.96,32.88,33.26,154995,0
+ATEX.US,D,20230412,000000,33.39,33.43,32.79,32.83,77936,0
+ATEX.US,D,20230413,000000,32.9,33.455,32.29,32.62,55530,0
+ATEX.US,D,20230414,000000,32.61,32.8,31.805,31.91,54170,0
+ATEX.US,D,20230417,000000,32.08,32.14,31.445,31.93,86141,0
+ATEX.US,D,20230418,000000,32.01,32.01,30.94,31.02,59022,0
+ATEX.US,D,20230419,000000,31.03,31.73,31.03,31.31,65768,0
+ATEX.US,D,20230420,000000,31.15,31.29,30.715,31.21,60102,0
+ATEX.US,D,20230421,000000,31.15,31.63,31.13,31.59,64622,0
+ATEX.US,D,20230424,000000,32.07,34.06,32.07,33.63,126333,0
+ATEX.US,D,20230425,000000,33.57,34.3537,31.78,32.42,89702,0
+ATEX.US,D,20230426,000000,32.12,33.05,31.7,32,102299,0
+ATEX.US,D,20230427,000000,32.43,32.4489,31.875,32.09,125990,0
+ATEX.US,D,20230428,000000,31.99,32.62,31.33,31.58,128560,0
+ATEX.US,D,20230501,000000,31.48,33.22,31.45,32.15,145754,0
+ATEX.US,D,20230502,000000,32.1,32.13,31.04,31.21,113367,0
+ATEX.US,D,20230503,000000,31.4,32.08,31.02,31.25,141098,0
+ATEX.US,D,20230504,000000,31.15,31.5725,30.51,30.58,84367,0
+ATEX.US,D,20230505,000000,30.93,32.03,30.7,31.03,239128,0
+ATEX.US,D,20230508,000000,31.16,31.92,30.42,31.69,275947,0
+ATEX.US,D,20230509,000000,31.5,32.71,30.9492,32.16,134465,0
+ATEX.US,D,20230510,000000,32.65,32.995,32.21,32.25,179963,0
+ATEX.US,D,20230511,000000,32.12,32.15,31.06,31.26,149441,0
+ATEX.US,D,20230512,000000,31.19,31.65,30.7,30.91,130356,0
+ATEX.US,D,20230515,000000,31.14,31.155,30.73,30.85,95808,0
+ATEX.US,D,20230516,000000,30.85,31.08,30.33,30.55,121014,0
+ATEX.US,D,20230517,000000,30.68,31.07,30.06,30.35,216906,0
+ATEX.US,D,20230518,000000,30.15,31.315,29.66,31.11,277395,0
+ATEX.US,D,20230519,000000,31.5,33.39,31.42,32.06,344865,0
+ATEX.US,D,20230522,000000,32.14,33.46,31.7,32.86,295075,0
+ATEX.US,D,20230523,000000,32.67,33.23,32.44,32.59,159897,0
+ATEX.US,D,20230524,000000,32.46,32.71,31.67,32.61,149199,0
+ATEX.US,D,20230525,000000,32.46,32.72,32,32.4,107211,0
+ATEX.US,D,20230526,000000,32.28,33.12,32.22,32.31,75818,0
+ATEX.US,D,20230530,000000,32.31,33.475,32.28,32.7,115606,0
+ATEX.US,D,20230531,000000,32.77,33.1499,32.41,32.65,149647,0
+ATEX.US,D,20230601,000000,32.65,32.74,32.12,32.35,71177,0
+ATEX.US,D,20230602,000000,32.39,32.86,31.92,32.6,184753,0
+ATEX.US,D,20230605,000000,32.7,33.655,32.45,32.97,85842,0
+ATEX.US,D,20230606,000000,32.62,33.61,32.47,33.27,145763,0
+ATEX.US,D,20230607,000000,33.55,34.2,33.445,34.02,168375,0
+ATEX.US,D,20230608,000000,33.97,34.21,32.4899,33.61,105386,0
+ATEX.US,D,20230609,000000,33.65,34.09,33.34,33.34,84434,0
+ATEX.US,D,20230612,000000,33.39,33.48,33.04,33.22,162541,0
+ATEX.US,D,20230613,000000,33.14,33.75,32.8709,32.95,185950,0
+ATEX.US,D,20230614,000000,36.09,36.09,33.79,34.95,312535,0
+ATEX.US,D,20230615,000000,34.95,36.97,34.78,35.92,227980,0
+ATEX.US,D,20230616,000000,36.07,36.08,33.87,34.08,159546,0
+ATEX.US,D,20230620,000000,33.82,34.02,32.51,32.75,115099,0
+ATEX.US,D,20230621,000000,32.56,32.56,31.86,31.91,97892,0
+ATEX.US,D,20230622,000000,31.79,32.39,31.27,32.19,109590,0
+ATEX.US,D,20230623,000000,31.85,32.47,31.14,31.67,552239,0
+ATEX.US,D,20230626,000000,31.36,31.91,31.16,31.59,105681,0
+ATEX.US,D,20230627,000000,31.79,32.17,31.48,31.48,102250,0
+ATEX.US,D,20230628,000000,31.48,31.48,30.45,31.26,436462,0
+ATEX.US,D,20230629,000000,31.33,32.21,31.33,31.72,96773,0
+ATEX.US,D,20230630,000000,31.93,32.26,31.63,31.69,106547,0
+ATEX.US,D,20230703,000000,31.71,32.085,31.58,31.74,30470,0
+ATEX.US,D,20230705,000000,31.8,32.2,31.305,31.51,133281,0
+ATEX.US,D,20230706,000000,31.27,31.27,30.06,30.36,131691,0
+ATEX.US,D,20230707,000000,30.35,30.61,30.15,30.2,103500,0
+ATEX.US,D,20230710,000000,30.12,30.9,30,30.23,110286,0
+ATEX.US,D,20230711,000000,30.35,31.015,29.5,30.98,439504,0
+ATEX.US,D,20230712,000000,31.43,31.8,30.84,30.89,112564,0
+ATEX.US,D,20230713,000000,30.92,31.47,30.77,30.88,97836,0
+ATEX.US,D,20230714,000000,30.79,31.25,30.26,30.29,143490,0
+ATEX.US,D,20230717,000000,30.31,30.44,29.06,29.3,165228,0
+ATEX.US,D,20230718,000000,29.17,29.7,28.63,28.72,122522,0
+ATEX.US,D,20230719,000000,28.9,29.35,28.79,28.98,124006,0
+ATEX.US,D,20230720,000000,29,29.37,28.65,28.74,72660,0
+ATEX.US,D,20230721,000000,28.8,29.305,28.51,28.65,68902,0
+ATEX.US,D,20230724,000000,28.7,29.78,28.7,29.19,162524,0
+ATEX.US,D,20230725,000000,29.06,29.77,29.06,29.18,142617,0
+ATEX.US,D,20230726,000000,29.24,29.71,28.93,29.04,117257,0
+ATEX.US,D,20230727,000000,29.07,29.41,28.09,28.09,209502,0
+ATEX.US,D,20230728,000000,28.2,29.41,28.18,28.18,205746,0
+ATEX.US,D,20230731,000000,28.16,28.7,27.9,28.07,244467,0
+ATEX.US,D,20230801,000000,27.95,28.52,27.21,28.29,407138,0
+ATEX.US,D,20230802,000000,27.2,30.85,27.2,30.15,393919,0
+ATEX.US,D,20230803,000000,29.8,30.22,28.65,29.06,197546,0
+ATEX.US,D,20230804,000000,28.95,30.52,28.95,29.55,271143,0
+ATEX.US,D,20230807,000000,29.61,30.58,29.585,30.47,246249,0
+ATEX.US,D,20230808,000000,30.38,30.81,30.15,30.32,239726,0
+ATEX.US,D,20230809,000000,30.46,32.1,30.44,31.75,327900,0
+ATEX.US,D,20230810,000000,31.94,33.55,31.94,33.52,356260,0
+ATEX.US,D,20230811,000000,33.56,33.95,33.46,33.79,183156,0
+ATEX.US,D,20230814,000000,33.66,34.345,33.31,33.91,150223,0
+ATEX.US,D,20230815,000000,33.94,34.47,33.441,33.55,141809,0
+ATEX.US,D,20230816,000000,33.55,34.07,33.24,33.29,139410,0
+ATEX.US,D,20230817,000000,33.56,33.79,33.02,33.26,180487,0
+ATEX.US,D,20230818,000000,32.93,33.5,32.75,32.83,213328,0
+ATEX.US,D,20230821,000000,32.9,33.29,31.95,32.1,419875,0
+ATEX.US,D,20230822,000000,32.1,33.025,31.865,32.6,345351,0
+ATEX.US,D,20230823,000000,32.6,33.85,32.6,33.48,216861,0
+ATEX.US,D,20230824,000000,33.39,33.8,32.96,33,205014,0
+ATEX.US,D,20230825,000000,32.95,33.53,32.87,33.27,276841,0
+ATEX.US,D,20230828,000000,33.33,33.54,32.495,32.64,103882,0
+ATEX.US,D,20230829,000000,32.72,32.93,32.32,32.88,107108,0
+ATEX.US,D,20230830,000000,33.06,33.5,32.57,33.47,96065,0
+ATEX.US,D,20230831,000000,33.64,33.82,32.99,33.09,101746,0
+ATEX.US,D,20230901,000000,33.13,33.3599,32.61,32.89,95314,0
+ATEX.US,D,20230905,000000,32.75,33.19,32.58,32.9,138026,0
+ATEX.US,D,20230906,000000,32.82,33.79,32.67,32.87,209451,0
+ATEX.US,D,20230907,000000,32.91,33.21,32.23,32.28,183231,0
+ATEX.US,D,20230908,000000,32.72,33.07,32.13,32.54,237814,0
+ATEX.US,D,20230911,000000,32.99,33.36,32.72,32.82,224099,0
+ATEX.US,D,20230912,000000,32.94,33.4,32.36,32.59,277904,0
+ATEX.US,D,20230913,000000,32.69,33.9,32.25,33.84,284754,0
+ATEX.US,D,20230914,000000,34,34.54,33.2276,34.11,185259,0
+ATEX.US,D,20230915,000000,33.96,34.3,32.91,33.13,872480,0
+ATEX.US,D,20230918,000000,33.14,33.72,32.82,32.93,142101,0
+ATEX.US,D,20230919,000000,33.2,33.32,32.12,32.13,246843,0
+ATEX.US,D,20230920,000000,32.13,32.52,31.15,31.17,303019,0
+ATEX.US,D,20230921,000000,30.8,31.09,29.68,29.68,394071,0
+ATEX.US,D,20230922,000000,30.82,33.8,30.82,33.32,589402,0
+ATEX.US,D,20230925,000000,33.14,33.31,32.55,32.92,310623,0
+ATEX.US,D,20230926,000000,32.73,33.11,31.865,31.94,342006,0
+ATEX.US,D,20230927,000000,32.06,32.46,31.61,31.69,295852,0
+ATEX.US,D,20230928,000000,31.74,32.09,30.99,31.42,299050,0
+ATEX.US,D,20230929,000000,31.72,32.03,31.15,31.38,172352,0
+ATEX.US,D,20231002,000000,31.4,31.7,30.5,30.75,174411,0
+ATEX.US,D,20231003,000000,30.5,31.09,30.5,30.63,167895,0
+ATEX.US,D,20231004,000000,30.78,31.44,30.78,31.21,221682,0
+ATEX.US,D,20231005,000000,31.21,31.59,30.825,31.39,111206,0
+ATEX.US,D,20231006,000000,31.14,31.77,30.98,31.29,127226,0
+ATEX.US,D,20231009,000000,31.17,31.65,31.015,31.43,171901,0
+ATEX.US,D,20231010,000000,31.77,32.19,31.49,31.71,107641,0
+ATEX.US,D,20231011,000000,31.75,32.13,31.37,31.4,172638,0
+ATEX.US,D,20231012,000000,31.29,32.23,30.84,31.49,225976,0
+ATEX.US,D,20231013,000000,31.49,31.58,31.08,31.56,148021,0
+ATEX.US,D,20231016,000000,31.7,32.38,31.62,32.29,136905,0
+ATEX.US,D,20231017,000000,32.25,32.96,31.67,32.53,169629,0
+ATEX.US,D,20231018,000000,32.55,32.65,31.79,31.9,197510,0
+ATEX.US,D,20231019,000000,31.93,32.1,31.42,31.44,160453,0
+ATEX.US,D,20231020,000000,31.49,31.68,30.94,30.95,202562,0
+ATEX.US,D,20231023,000000,30.83,31.14,30.21,30.21,241940,0
+ATEX.US,D,20231024,000000,30.5,31.39,30.49,30.49,143877,0
+ATEX.US,D,20231025,000000,30.26,30.58,30.02,30.15,117397,0
+ATEX.US,D,20231026,000000,30.26,30.54,29.72,30.3,193891,0
+ATEX.US,D,20231027,000000,30.18,30.18,29.28,29.36,142931,0
+ATEX.US,D,20231030,000000,29.6,30.36,29.255,29.73,292081,0
+ATEX.US,D,20231031,000000,29.87,30.8,29.87,30.49,129199,0
+ATEX.US,D,20231101,000000,30.6,30.6,29.78,30.09,125270,0
+ATEX.US,D,20231102,000000,30.46,31,30.41,30.55,122425,0
+ATEX.US,D,20231103,000000,30.97,31.78,30.97,31.45,173404,0
+ATEX.US,D,20231106,000000,31.67,31.6916,30.81,30.95,277469,0
+ATEX.US,D,20231107,000000,30.76,31.22,30.4,30.6,91498,0
+ATEX.US,D,20231108,000000,30.75,30.78,30,30.1,154235,0
+ATEX.US,D,20231109,000000,30.34,31.77,29.59,29.65,109822,0
+ATEX.US,D,20231110,000000,29.56,30.1943,29.355,30.01,175682,0
+ATEX.US,D,20231113,000000,30.04,30.04,28.7,28.74,169883,0
+ATEX.US,D,20231114,000000,29.5,31.91,29.5,31.4,262560,0
+ATEX.US,D,20231115,000000,31.8,32.67,31.6,32.08,223492,0
+ATEX.US,D,20231116,000000,32.09,32.42,31.43,31.72,160302,0
+ATEX.US,D,20231117,000000,31.81,32.32,31.61,32.29,153838,0
+ATEX.US,D,20231120,000000,32.42,32.735,31.98,32.21,184748,0
+ATEX.US,D,20231121,000000,32.18,32.28,31.31,31.33,176144,0
+ATEX.US,D,20231122,000000,31.51,31.85,30.89,31.15,71680,0
+ATEX.US,D,20231124,000000,31.28,31.73,31.18,31.68,28194,0
+ATEX.US,D,20231127,000000,32.89,33.39,31.55,31.94,119278,0
+ATEX.US,D,20231128,000000,31.83,31.99,31.06,31.12,59600,0
+ATEX.US,D,20231129,000000,31.27,32.4,31.22,31.85,175892,0
+ATEX.US,D,20231130,000000,31.85,33.09,31.84,32.7,186682,0
+ATEX.US,D,20231201,000000,32.6,34.5,32.5,34.4,230751,0
+ATEX.US,D,20231204,000000,35.72,36.83,35.48,35.6,196033,0
+ATEX.US,D,20231205,000000,35.54,35.75,35.14,35.48,91049,0
+ATEX.US,D,20231206,000000,35.57,36.04,35.455,36,164556,0
+ATEX.US,D,20231207,000000,35.92,36.2,35.6537,36,94036,0
+ATEX.US,D,20231208,000000,36.08,36.31,35.79,36.29,292385,0
+ATEX.US,D,20231211,000000,36.29,36.29,35.47,35.98,89719,0
+ATEX.US,D,20231212,000000,35.91,36.23,35.32,35.43,82254,0
+ATEX.US,D,20231213,000000,35.35,35.809,34.7,35.51,136923,0
+ATEX.US,D,20231214,000000,36.04,36.47,34.99,35.62,144882,0
+ATEX.US,D,20231215,000000,35.87,35.94,34.61,34.69,174278,0
+ATEX.US,D,20231218,000000,34.72,34.95,34.05,34.2,86460,0
+ATEX.US,D,20231219,000000,34.49,34.715,34.09,34.53,123732,0
+ATEX.US,D,20231220,000000,34.5,35.29,33.84,33.89,118061,0
+ATEX.US,D,20231221,000000,34.14,34.38,33.35,34.13,65300,0
+ATEX.US,D,20231222,000000,34.18,34.7,33.8321,34.12,100506,0
+ATEX.US,D,20231226,000000,34.3,34.35,33.71,33.78,76974,0
+ATEX.US,D,20231227,000000,33.73,33.9,33.155,33.38,54012,0
+ATEX.US,D,20231228,000000,33.19,33.79,33.07,33.41,69372,0
+ATEX.US,D,20231229,000000,33.35,33.75,33.22,33.32,81176,0
+ATEX.US,D,20240102,000000,33.29,34.665,33.29,33.62,97766,0
+ATEX.US,D,20240103,000000,33.37,33.53,32.61,33.09,95541,0
+ATEX.US,D,20240104,000000,33.22,33.9,32.5,32.95,100110,0
+ATEX.US,D,20240105,000000,32.66,33.45,32.09,32.26,88491,0
+ATEX.US,D,20240108,000000,32.32,32.4,31.85,32.37,52660,0
+ATEX.US,D,20240109,000000,31.97,31.97,31.465,31.69,59935,0
+ATEX.US,D,20240110,000000,31.69,31.945,31.29,31.75,54239,0
+ATEX.US,D,20240111,000000,31.56,31.56,30.68,30.72,84115,0
+ATEX.US,D,20240112,000000,31.13,31.465,30,30.19,80197,0
+ATEX.US,D,20240116,000000,30,30.24,29.56,29.94,96674,0
+ATEX.US,D,20240117,000000,29.49,30.34,29.49,29.7,68617,0
+ATEX.US,D,20240118,000000,29.84,29.84,29.215,29.71,76976,0
+ATEX.US,D,20240119,000000,29.85,29.85,29.12,29.62,119388,0
+ATEX.US,D,20240122,000000,29.75,30.54,29.75,30.2,82988,0
+ATEX.US,D,20240123,000000,30.45,30.805,29.92,29.97,90081,0
+ATEX.US,D,20240124,000000,30.1,30.32,29.25,29.26,112047,0
+ATEX.US,D,20240125,000000,29.62,30.2,29.26,30.03,91277,0
+ATEX.US,D,20240126,000000,30.18,30.45,29.755,29.95,55425,0
+ATEX.US,D,20240129,000000,29.86,30.86,29.64,30.6,118747,0
+ATEX.US,D,20240130,000000,30.6,30.92,30.055,30.19,67595,0
+ATEX.US,D,20240131,000000,30.19,30.98,29.81,29.82,85903,0
+ATEX.US,D,20240201,000000,29.78,31.17,29.61,30.72,187907,0
+ATEX.US,D,20240202,000000,30.55,31.48,30.46,31.21,128399,0
+ATEX.US,D,20240205,000000,30.85,31.16,30.13,30.13,162522,0
+ATEX.US,D,20240206,000000,30.18,31.74,30.18,31.19,186765,0
+ATEX.US,D,20240207,000000,31.57,31.58,30.67,30.76,143208,0
+ATEX.US,D,20240208,000000,30.65,32.49,30.65,31.85,270206,0
+ATEX.US,D,20240209,000000,32.11,32.68,31.43,31.89,144092,0
+ATEX.US,D,20240212,000000,31.9,33.41,31.9,32.34,186886,0
+ATEX.US,D,20240213,000000,31.21,31.65,30.51,30.67,182405,0
+ATEX.US,D,20240214,000000,31.08,31.78,30.445,31.01,226626,0
+ATEX.US,D,20240215,000000,33.49,37.84,33.2,37.76,426150,0
+ATEX.US,D,20240216,000000,37.5,40.01,37.5,38.66,330368,0
+ATEX.US,D,20240220,000000,38.26,40.2,38.26,39.85,269478,0
+ATEX.US,D,20240221,000000,39.92,40.45,38.79,38.99,123370,0
+ATEX.US,D,20240222,000000,38.9,39.05,38.0245,38.51,92990,0
+ATEX.US,D,20240223,000000,38.51,38.9899,38.07,38.25,93003,0
+ATEX.US,D,20240226,000000,37.79,38.3,37.6,38.26,69740,0
+ATEX.US,D,20240227,000000,38.35,38.91,38.01,38.8,108728,0
+ATEX.US,D,20240228,000000,38.46,38.68,37.395,37.42,66452,0
+ATEX.US,D,20240229,000000,38,40.38,37.6,39.7,196900,0
+ATEX.US,D,20240301,000000,39.54,40.27,39.19,39.49,152028,0
+ATEX.US,D,20240304,000000,39.33,39.5,38.15,38.85,105884,0
+ATEX.US,D,20240305,000000,38.89,38.89,37.35,37.49,76669,0
+ATEX.US,D,20240306,000000,37.54,37.78,36.77,36.84,57931,0
+ATEX.US,D,20240307,000000,36.94,37.52,36.02,36.07,75948,0
+ATEX.US,D,20240308,000000,36.31,36.475,35.56,36,121520,0
+ATEX.US,D,20240311,000000,35.82,36.83,35.8,36.23,195463,0
+ATEX.US,D,20240312,000000,36.11,36.12,35.13,35.28,92021,0
+ATEX.US,D,20240313,000000,35.03,35.45,34.34,34.52,71771,0
+ATEX.US,D,20240314,000000,34.37,34.59,34.03,34.59,71679,0
+ATEX.US,D,20240315,000000,34.28,35.005,34.21,34.59,107992,0
+ATEX.US,D,20240318,000000,34.72,34.72,33.84,34.03,114149,0
+ATEX.US,D,20240319,000000,33.58,34.535,33.58,34.33,68517,0
+ATEX.US,D,20240320,000000,34.33,35.28,33.89,34.98,65961,0
+ATEX.US,D,20240321,000000,34.99,35.19,34.37,34.37,71535,0
+ATEX.US,D,20240322,000000,34.5,34.64,33.69,33.76,90098,0
+ATEX.US,D,20240325,000000,33.88,33.88,33.07,33.5,46853,0
+ATEX.US,D,20240326,000000,33.82,33.84,33,33.01,58721,0
+ATEX.US,D,20240327,000000,33.01,33.67,33.01,33.56,47770,0
+ATEX.US,D,20240328,000000,33.5,33.81,33.4,33.61,105966,0
+ATEX.US,D,20240401,000000,33.63,34.71,32.88,32.96,53476,0
+ATEX.US,D,20240402,000000,32.47,33.33,32.47,32.81,81500,0
+ATEX.US,D,20240403,000000,32.76,33.01,32.35,32.56,70645,0
+ATEX.US,D,20240404,000000,33,33.665,32.55,32.55,62254,0
+ATEX.US,D,20240405,000000,32.74,33.08,32.4,33.08,42854,0
+ATEX.US,D,20240408,000000,33.16,33.43,32.84,32.92,40823,0
+ATEX.US,D,20240409,000000,32.76,33.305,32.74,33.12,104794,0
+ATEX.US,D,20240410,000000,32.36,32.72,32.075,32.55,92002,0
+ATEX.US,D,20240411,000000,32.55,33.66,32.5,33.18,62983,0
+ATEX.US,D,20240412,000000,32.97,33.19,32.02,32.13,93052,0
+ATEX.US,D,20240415,000000,32.41,32.92,31.805,32.27,68821,0
+ATEX.US,D,20240416,000000,32.39,32.61,31.99,32.07,79473,0
+ATEX.US,D,20240417,000000,32.14,33.21,31.53,31.62,130465,0
+ATEX.US,D,20240418,000000,31.64,32.24,31.3,31.31,96088,0
+ATEX.US,D,20240419,000000,31.12,32.42,31.12,31.72,105239,0
+ATEX.US,D,20240422,000000,31.83,32.33,31.42,31.79,119708,0
+ATEX.US,D,20240423,000000,31.79,32.58,31.49,31.61,83018,0
+ATEX.US,D,20240424,000000,31.57,32.86,31.39,32.16,152585,0
+ATEX.US,D,20240425,000000,31.94,32.58,31.68,31.89,127888,0
+ATEX.US,D,20240426,000000,31.9,32.5,31.67,32.21,75371,0
+ATEX.US,D,20240429,000000,32.2,32.99,32.01,32.24,127013,0
+ATEX.US,D,20240430,000000,31.92,32.64,31.47,31.52,221101,0
+ATEX.US,D,20240501,000000,31.77,32.67,31.43,32,133912,0
+ATEX.US,D,20240502,000000,32.12,32.28,31.645,32.17,176702,0
+ATEX.US,D,20240503,000000,32.52,32.71,31.955,31.98,98350,0
+ATEX.US,D,20240506,000000,32.11,32.28,31.32,31.53,93678,0
+ATEX.US,D,20240507,000000,31.65,31.93,31.46,31.86,67854,0
+ATEX.US,D,20240508,000000,31.7,32.32,31.25,31.6,67486,0
+ATEX.US,D,20240509,000000,31.79,31.83,31.2,31.75,98155,0
+ATEX.US,D,20240510,000000,31.84,31.93,31.405,31.8,46597,0
+ATEX.US,D,20240513,000000,31.98,32.9,31.98,32.34,105859,0
+ATEX.US,D,20240514,000000,32.78,33.06,32.125,32.15,133539,0
+ATEX.US,D,20240515,000000,32.57,33.24,32.525,32.72,112849,0
+ATEX.US,D,20240516,000000,32.65,33.26,32.595,33.01,78493,0
+ATEX.US,D,20240517,000000,33.18,33.54,32.92,33.52,70854,0
+ATEX.US,D,20240520,000000,33.35,33.56,32.63,33,139596,0
+ATEX.US,D,20240521,000000,32.89,33.19,32.665,32.8,90554,0
+ATEX.US,D,20240522,000000,32.5,33.23,32.43,33.19,119226,0
+ATEX.US,D,20240523,000000,33.23,33.51,32.4901,32.62,75104,0
+ATEX.US,D,20240524,000000,32.6,32.84,32.195,32.37,77972,0
+ATEX.US,D,20240528,000000,32.54,32.92,32.28,32.87,96930,0
+ATEX.US,D,20240529,000000,32.47,33.3,32.34,33.12,102245,0
+ATEX.US,D,20240530,000000,33.38,34.16,33.335,33.49,87634,0
+ATEX.US,D,20240531,000000,33.47,34.14,33.47,33.65,166685,0
+ATEX.US,D,20240603,000000,33.66,33.93,33.005,33.49,84296,0
+ATEX.US,D,20240604,000000,33.47,33.59,33.01,33.39,71271,0
+ATEX.US,D,20240605,000000,33.6,33.73,33.06,33.46,76423,0
+ATEX.US,D,20240606,000000,33.32,33.72,33.23,33.24,58369,0
+ATEX.US,D,20240607,000000,32.88,33.35,32.25,32.36,154424,0
+ATEX.US,D,20240610,000000,32,32.49,31.55,32.17,112817,0
+ATEX.US,D,20240611,000000,31.92,32.27,31.51,31.78,123728,0
+ATEX.US,D,20240612,000000,32.63,32.9,31.55,31.65,100376,0
+ATEX.US,D,20240613,000000,31.94,32.02,31.125,31.5,110579,0
+ATEX.US,D,20240614,000000,31.18,31.52,30.56,31.17,170525,0
+ATEX.US,D,20240617,000000,31.01,31.65,30.75,30.77,212502,0
+ATEX.US,D,20240618,000000,30.65,31.16,30.02,30.06,212562,0
+ATEX.US,D,20240620,000000,30,30.72,29.82,30.3,156697,0
+ATEX.US,D,20240621,000000,30.02,30.6,29.32,29.5,221157,0
+ATEX.US,D,20240624,000000,29.56,30.21,29.3,30,192589,0
+ATEX.US,D,20240625,000000,30.1,31.416,30.05,31.25,216566,0
+ATEX.US,D,20240626,000000,31.11,31.75,30.7,31.02,179712,0
+ATEX.US,D,20240627,000000,34,37.6,33.61,36.29,638382,0
+ATEX.US,D,20240628,000000,36.62,40.3,36.35,39.59,779569,0
+ATEX.US,D,20240701,000000,39.69,40.2,38.94,39.285,326241,0
+ATEX.US,D,20240702,000000,39.5,39.57,38.67,39.18,122629,0
+ATEX.US,D,20240703,000000,38.98,39.61,38.76,38.86,59709,0
+ATEX.US,D,20240705,000000,38.61,39.18,37.89,38.55,97957,0
+ATEX.US,D,20240708,000000,38.91,39.98,38.91,39.98,207735,0
+ATEX.US,D,20240709,000000,40.12,41.17,39.84,40.42,208009,0
+ATEX.US,D,20240710,000000,40.74,40.79,39.94,40.69,282554,0
+ATEX.US,D,20240711,000000,41.11,42.41,41.11,41.51,134542,0
+ATEX.US,D,20240712,000000,41.96,41.96,40.81,40.87,187706,0
+ATEX.US,D,20240715,000000,41.02,42.02,40.7192,41.65,141516,0
+ATEX.US,D,20240716,000000,42.06,42.41,41.15,42.18,192820,0
+ATEX.US,D,20240717,000000,42.01,42.36,41.32,41.61,130565,0
+ATEX.US,D,20240718,000000,41.32,42.18,40.69,40.69,103317,0
+ATEX.US,D,20240719,000000,40.9,40.9,39.74,39.8,56954,0
+ATEX.US,D,20240722,000000,39.7,39.98,39.21,39.66,67363,0
+ATEX.US,D,20240723,000000,39.42,40.36,39.42,40.03,69326,0
+ATEX.US,D,20240724,000000,39.96,40.587,39.3,39.31,71024,0
+ATEX.US,D,20240725,000000,39.44,40.75,39.44,39.88,96722,0
+ATEX.US,D,20240726,000000,40.41,41.12,39.88,40.27,56560,0
+ATEX.US,D,20240729,000000,40.49,40.49,39.32,40.11,76636,0
+ATEX.US,D,20240730,000000,39.98,40.72,39.98,40.53,48450,0
+ATEX.US,D,20240731,000000,40.82,41.73,40.09,40.26,92905,0
+ATEX.US,D,20240801,000000,40.38,40.575,38.87,39.36,86037,0
+ATEX.US,D,20240802,000000,38.37,39.05,38.14,38.41,86898,0
+ATEX.US,D,20240805,000000,37.39,37.59,36.5001,37.11,124661,0
+ATEX.US,D,20240806,000000,37.01,39.07,36.55,37.9,177114,0
+ATEX.US,D,20240807,000000,41.17,41.17,37.025,37.03,189476,0
+ATEX.US,D,20240808,000000,37.14,39.83,36.84,38.68,211802,0
+ATEX.US,D,20240809,000000,38.41,39.4,37.91,38.16,158499,0
+ATEX.US,D,20240812,000000,38.25,38.37,37.21,37.38,189829,0
+ATEX.US,D,20240813,000000,37.8,39.14,37.69,37.85,192025,0
+ATEX.US,D,20240814,000000,37.79,38.27,37.505,38,232693,0
+ATEX.US,D,20240815,000000,38.7,39.775,38.52,38.63,282958,0
+ATEX.US,D,20240816,000000,38.59,39.38,38.27,38.44,267173,0
+ATEX.US,D,20240819,000000,38.19,39.36,38.06,38.85,471838,0
+ATEX.US,D,20240820,000000,38.96,38.99,37.59,37.77,389864,0
+ATEX.US,D,20240821,000000,37.81,38.11,36.755,37.51,125771,0
+ATEX.US,D,20240822,000000,37.41,38.04,37.24,37.54,248019,0
+ATEX.US,D,20240823,000000,37.63,38.78,37.63,38.09,569616,0
+ATEX.US,D,20240826,000000,38.28,38.28,35.81,35.87,146331,0
+ATEX.US,D,20240827,000000,35.81,35.81,34.805,35.05,138185,0
+ATEX.US,D,20240828,000000,34.5048,35.51,34.5048,34.96,140772,0
+ATEX.US,D,20240829,000000,35.32,35.66,34.99,35.19,118168,0
+ATEX.US,D,20240830,000000,35.16,35.69,33.815,35.47,194478,0
+ATEX.US,D,20240903,000000,35.21,36.11,35.15,35.82,210417,0
+ATEX.US,D,20240904,000000,35.84,36.62,35.84,36.26,249041,0
+ATEX.US,D,20240905,000000,36.51,37.475,36.2456,36.44,207793,0
+ATEX.US,D,20240906,000000,36.38,36.7,35.71,36.3,343887,0
+ATEX.US,D,20240909,000000,36.25,37.39,36.25,36.62,417037,0
+ATEX.US,D,20240910,000000,36.78,37.58,36.5,37.53,546949,0
+ATEX.US,D,20240911,000000,37.56,37.9,36.89,37.47,403800,0
+ATEX.US,D,20240912,000000,37.47,39.35,37.2,38.71,500676,0
+ATEX.US,D,20240913,000000,38.73,39.38,38.27,38.65,534834,0
+ATEX.US,D,20240916,000000,38.65,39.07,37.44,38.96,403617,0
+ATEX.US,D,20240917,000000,39.18,40.15,38.87,39.08,475284,0
+ATEX.US,D,20240918,000000,39.31,40.21,38.87,38.87,298010,0
+ATEX.US,D,20240919,000000,39.53,40.11,39.26,39.55,345689,0
+ATEX.US,D,20240920,000000,39.4,40.28,39.23,39.34,849890,0
+ATEX.US,D,20240923,000000,39.57,40.22,37.7,38.07,203873,0
+ATEX.US,D,20240924,000000,38.07,39.22,37.97,38.11,91374,0
+ATEX.US,D,20240925,000000,38.25,38.75,38,38.32,153282,0
+ATEX.US,D,20240926,000000,38.76,39,38.25,38.25,109137,0
+ATEX.US,D,20240927,000000,38.59,38.899,38.21,38.28,115962,0
+ATEX.US,D,20240930,000000,38.27,38.53,37.16,37.66,216775,0
+ATEX.US,D,20241001,000000,37.44,37.56,36.805,37.08,174955,0
+ATEX.US,D,20241002,000000,37.08,37.27,36.465,36.76,79717,0
+ATEX.US,D,20241003,000000,36.49,36.77,36.08,36.31,82314,0
+ATEX.US,D,20241004,000000,36.72,36.81,35.64,35.66,87321,0
+ATEX.US,D,20241007,000000,35.44,35.89,34.74,34.97,238882,0
+ATEX.US,D,20241008,000000,35.1,35.53,34.95,35.38,129116,0
+ATEX.US,D,20241009,000000,35,35.18,33.25,33.28,459242,0
+ATEX.US,D,20241010,000000,33.25,33.455,31.91,32.02,205875,0
+ATEX.US,D,20241011,000000,32.12,32.12,30.7,31.5,280176,0
+ATEX.US,D,20241014,000000,31.54,32.81,31.15,32.6,203673,0
+ATEX.US,D,20241015,000000,32.54,33.0299,32.54,32.78,109415,0
+ATEX.US,D,20241016,000000,33.08,33.29,32.55,32.95,101992,0
+ATEX.US,D,20241017,000000,33,33.65,32.76,33.4,112787,0
+ATEX.US,D,20241018,000000,33.61,34.18,33.22,33.39,112590,0
+ATEX.US,D,20241021,000000,33.22,33.22,32.26,32.56,110890,0
+ATEX.US,D,20241022,000000,32.26,32.73,31.185,31.23,92534,0
+ATEX.US,D,20241023,000000,31.12,33.69,30.95,33.54,185456,0
+ATEX.US,D,20241024,000000,33.88,33.88,32.91,33.06,95647,0
+ATEX.US,D,20241025,000000,33.15,33.185,32.6004,32.89,68495,0
+ATEX.US,D,20241028,000000,33.17,33.38,32.81,32.97,75690,0
+ATEX.US,D,20241029,000000,32.69,33.14,32.425,32.71,84011,0
+ATEX.US,D,20241030,000000,32.66,33.3315,32.66,33.02,58772,0
+ATEX.US,D,20241031,000000,32.82,33.09,32.405,32.48,87886,0
+ATEX.US,D,20241101,000000,32.83,32.945,32.5,32.92,126794,0
+ATEX.US,D,20241104,000000,32.73,33.9357,32.69,33.26,80889,0
+ATEX.US,D,20241105,000000,33.33,34.22,33.33,33.98,105517,0
+ATEX.US,D,20241106,000000,35.17,35.51,34.47,34.97,126141,0
+ATEX.US,D,20241107,000000,34.72,35.07,34.26,34.28,89543,0
+ATEX.US,D,20241108,000000,34.1,34.96,33.47,34.57,117190,0
+ATEX.US,D,20241111,000000,34.85,35.12,34.315,34.57,82657,0
+ATEX.US,D,20241112,000000,34.28,34.51,33.4,33.78,90394,0
+ATEX.US,D,20241113,000000,33.9,34.01,33.24,33.62,82076,0
+ATEX.US,D,20241114,000000,32.28,33.55,31.005,31.93,233240,0
+ATEX.US,D,20241115,000000,32.27,34.51,32.16,33.61,167935,0
+ATEX.US,D,20241118,000000,33.59,33.819,32.85,33.07,141180,0
+ATEX.US,D,20241119,000000,32.73,33.475,32.57,33.19,139705,0
+ATEX.US,D,20241120,000000,33.29,33.33,32.545,33.08,86451,0
+ATEX.US,D,20241121,000000,33.03,33.54,32.82,33.23,117787,0
+ATEX.US,D,20241122,000000,33.44,34.78,33.44,33.72,107877,0
+ATEX.US,D,20241125,000000,34.24,34.5965,32.78,32.8,249021,0
+ATEX.US,D,20241126,000000,32.61,33.23,32.26,32.96,313768,0
+ATEX.US,D,20241127,000000,32.97,34.91,32.67,34.81,140514,0
+ATEX.US,D,20241129,000000,34.705,35.15,34.55,34.7,73360,0
+ATEX.US,D,20241202,000000,34.82,34.89,33.89,33.98,92515,0
+ATEX.US,D,20241203,000000,33.93,34.03,33.5,33.98,114015,0
+ATEX.US,D,20241204,000000,33.95,34.73,33.84,33.98,70751,0
+ATEX.US,D,20241205,000000,34,34.46,33.7155,34.26,112732,0
+ATEX.US,D,20241206,000000,34.54,34.54,32.97,33.77,85028,0
+ATEX.US,D,20241209,000000,33.97,34.4,33.55,34.05,140409,0
+ATEX.US,D,20241210,000000,34.32,34.44,33.585,33.76,82129,0
+ATEX.US,D,20241211,000000,33.96,34.36,32.84,34.16,98150,0
+ATEX.US,D,20241212,000000,34.28,34.49,33.72,33.9,53427,0
+ATEX.US,D,20241213,000000,34,34.34,32.95,33.51,60121,0
+ATEX.US,D,20241216,000000,33.38,33.5924,33.1601,33.57,125008,0
+ATEX.US,D,20241217,000000,33.51,33.51,31.9,31.9,90850,0
+ATEX.US,D,20241218,000000,31.72,32.0425,29.64,30.05,134380,0
+ATEX.US,D,20241219,000000,30.44,30.67,29.75,30.47,155556,0
+ATEX.US,D,20241220,000000,30.32,31.6,30.32,31.37,166095,0
+ATEX.US,D,20241223,000000,31.36,31.73,30.46,31.13,85690,0
+ATEX.US,D,20241224,000000,31.84,31.84,30.78,31.16,24638,0
+ATEX.US,D,20241226,000000,31.25,31.4242,30.96,31.25,56671,0
+ATEX.US,D,20241227,000000,31.23,31.44,30.28,30.74,70327,0
+ATEX.US,D,20241230,000000,30.55,30.6,30.0101,30.51,48838,0
+ATEX.US,D,20241231,000000,29.58,31.39,29.58,30.67,52294,0
+ATEX.US,D,20250102,000000,31.04,31.3495,29.9,30.05,79476,0
+ATEX.US,D,20250103,000000,30.1,30.505,29.66,30.27,61762,0
+ATEX.US,D,20250106,000000,30.3,30.715,29.66,29.66,63454,0
+ATEX.US,D,20250107,000000,29.69,30.2968,28.825,29.33,106710,0
+ATEX.US,D,20250108,000000,29.25,29.79,28.8,29.74,81560,0
+ATEX.US,D,20250110,000000,29.45,29.45,28.38,28.8,117061,0
+ATEX.US,D,20250113,000000,28.6,29.4272,27.82,27.93,163631,0
+ATEX.US,D,20250114,000000,28.04,28.44,27.38,27.94,106193,0
+ATEX.US,D,20250115,000000,28.4,29.3,27.72,27.73,77302,0
+ATEX.US,D,20250116,000000,28.13,28.13,27.37,27.83,117314,0
+ATEX.US,D,20250117,000000,28.03,32.74,27.5,30.99,910858,0
+ATEX.US,D,20250121,000000,31.39,31.485,30.3765,30.83,148407,0
+ATEX.US,D,20250122,000000,30.69,30.69,29.79,29.84,120676,0
+ATEX.US,D,20250123,000000,29.76,30.31,28.985,29.52,95923,0
+ATEX.US,D,20250124,000000,29.55,29.83,28.9,29.81,84246,0
+ATEX.US,D,20250127,000000,29.76,30.425,29.02,29.27,83636,0
+ATEX.US,D,20250128,000000,29.17,30.02,29.04,29.45,112501,0
+ATEX.US,D,20250129,000000,29.45,29.9,28.98,29.23,66697,0
+ATEX.US,D,20250130,000000,29.37,29.37,28.75,29.01,59014,0
+ATEX.US,D,20250131,000000,29.05,29.685,28.475,28.57,79307,0
+ATEX.US,D,20250203,000000,28.16,29.9899,27.7177,28.83,127351,0
+ATEX.US,D,20250204,000000,29,29,28.03,28.32,89545,0
+ATEX.US,D,20250205,000000,28.55,29.48,28.1,28.62,93816,0
+ATEX.US,D,20250206,000000,28.56,28.78,28.24,28.6,46186,0
+ATEX.US,D,20250207,000000,28.55,29.15,28.06,28.55,53559,0
+ATEX.US,D,20250210,000000,28.75,29.31,28.22,28.52,57646,0
+ATEX.US,D,20250211,000000,35.5,39.72,35.25,36.16,861878,0
+ATEX.US,D,20250212,000000,36,39.4999,35.84,35.91,673583,0
+ATEX.US,D,20250213,000000,36.9,40.92,36.86,40.52,356690,0
+ATEX.US,D,20250214,000000,40.49,42.4,39.52,41.66,174282,0
+ATEX.US,D,20250218,000000,41.89,42.7,41,41.34,179974,0
+ATEX.US,D,20250219,000000,41.32,42.37,41.08,41.99,171977,0
+ATEX.US,D,20250220,000000,41.68,42.91,40.31,40.39,453673,0
+ATEX.US,D,20250221,000000,40.37,40.37,38.66,39.05,303230,0
+ATEX.US,D,20250224,000000,39.44,39.52,38.57,38.68,197787,0
+ATEX.US,D,20250225,000000,38.78,38.805,37,37.47,415475,0
+ATEX.US,D,20250226,000000,37.54,39.26,37.4,38.96,137670,0
+ATEX.US,D,20250227,000000,39,39.1288,38.103,38.37,134327,0
+ATEX.US,D,20250228,000000,38.33,39.1,38.33,39,129340,0
+ATEX.US,D,20250303,000000,38.99,39.0807,38.06,38.11,95778,0
+ATEX.US,D,20250304,000000,37.85,38.87,37.36,37.83,173123,0
+ATEX.US,D,20250305,000000,37.76,39.3712,37.49,38.94,289537,0
+ATEX.US,D,20250306,000000,38.38,39.12,38.04,38.86,103468,0
+ATEX.US,D,20250307,000000,38.77,39.62,38.36,39.25,169085,0
+ATEX.US,D,20250310,000000,39,39.23,36.81,38.02,320243,0
+ATEX.US,D,20250311,000000,37.81,38,37.25,37.65,114637,0
+ATEX.US,D,20250312,000000,37.84,38.95,36.5,37.35,258796,0
+ATEX.US,D,20250313,000000,37.48,37.835,37.17,37.35,122008,0
+ATEX.US,D,20250314,000000,37.4,38.07,36.8778,37.97,193131,0
+ATEX.US,D,20250317,000000,37.84,39.59,37.84,39.46,212624,0
+ATEX.US,D,20250318,000000,39.54,39.54,38.43,38.98,110633,0
+ATEX.US,D,20250319,000000,38.97,39.345,38.6,38.63,82680,0
+ATEX.US,D,20250320,000000,38.4,38.75,38.05,38.2,110648,0
+ATEX.US,D,20250321,000000,37.75,38.175,37.02,37.8,268177,0
+ATEX.US,D,20250324,000000,38.19,39.52,37.8,38.14,104044,0
+ATEX.US,D,20250325,000000,38.11,38.855,37.195,37.37,116736,0
+ATEX.US,D,20250326,000000,37.37,37.74,37.14,37.37,88840,0
+ATEX.US,D,20250327,000000,37.3,37.58,37,37.51,216113,0
+ATEX.US,D,20250328,000000,37.72,37.72,35.63,35.76,147603,0
+ATEX.US,D,20250331,000000,35.86,37.94,35.76,36.6,304115,0
+ATEX.US,D,20250401,000000,36.71,37.25,36.12,36.65,151222,0
+ATEX.US,D,20250402,000000,36.14,36.88,36.14,36.62,174397,0
+ATEX.US,D,20250403,000000,35.35,35.99,34.75,35.6,170471,0
+ATEX.US,D,20250404,000000,34.58,36.2,33.01,33.76,213122,0
+ATEX.US,D,20250407,000000,32.22,34.1999,30.02,32.76,183107,0
+ATEX.US,D,20250408,000000,33.49,33.8761,31.44,31.97,173925,0
+ATEX.US,D,20250409,000000,31.45,33.7,30.55,32.99,181132,0
+ATEX.US,D,20250410,000000,32.69,33.395,31.945,32.76,136025,0
+ATEX.US,D,20250411,000000,32.8,33.23,32.11,32.63,114376,0
+ATEX.US,D,20250414,000000,33.01,35.46,32.31,32.71,81701,0
+ATEX.US,D,20250415,000000,32.54,33.95,32.41,32.55,124085,0
+ATEX.US,D,20250416,000000,32.42,32.95,32.12,32.31,67669,0
+ATEX.US,D,20250417,000000,32.35,32.91,32.28,32.58,85978,0
+ATEX.US,D,20250421,000000,32.14,32.455,30.02,30.085,114157,0
+ATEX.US,D,20250422,000000,30.39,30.65,29.535,29.71,172005,0
+ATEX.US,D,20250423,000000,30.34,31.235,29.74,29.8,86802,0
+ATEX.US,D,20250424,000000,30,30.45,29.88,30.12,150061,0
+ATEX.US,D,20250425,000000,29.83,29.83,28.86,29.15,98667,0
+ATEX.US,D,20250428,000000,29.15,29.665,28.75,29.58,188347,0
+ATEX.US,D,20250429,000000,29.43,29.5616,29.05,29.2,104915,0
+ATEX.US,D,20250430,000000,29.12,29.915,28.5,29.85,173833,0
+ATEX.US,D,20250501,000000,29.78,30.18,29.395,29.96,84524,0
+ATEX.US,D,20250502,000000,30.19,30.52,29.78,29.84,92341,0
+ATEX.US,D,20250505,000000,29.66,31.61,29.18,29.48,91707,0
+ATEX.US,D,20250506,000000,29.14,29.49,28.97,29.27,75308,0
+ATEX.US,D,20250507,000000,29.47,29.515,28.45,28.64,76132,0
+ATEX.US,D,20250508,000000,28.75,28.77,27.31,28.52,192758,0
+ATEX.US,D,20250509,000000,28.65,29.2534,28.5,28.82,65208,0
+ATEX.US,D,20250512,000000,29.42,29.61,28.77,29.01,81415,0
+ATEX.US,D,20250513,000000,29.24,29.82,27.72,28.39,218922,0
+ATEX.US,D,20250514,000000,28.25,29.05,27.875,28.06,89569,0
+ATEX.US,D,20250515,000000,28.11,28.94,28,28.81,78486,0
+ATEX.US,D,20250516,000000,28.85,29.0299,28.21,28.415,119077,0
+ATEX.US,D,20250519,000000,28.13,28.71,27.88,28.23,106873,0
+ATEX.US,D,20250520,000000,28.27,29.14,27.9,28.76,102662,0
+ATEX.US,D,20250521,000000,28.67,28.87,27.6,27.99,123298,0
+ATEX.US,D,20250522,000000,28.02,28.6101,27.955,27.97,90031,0
+ATEX.US,D,20250523,000000,27.77,28.46,27.02,27.1,96760,0
+ATEX.US,D,20250527,000000,27.39,28.17,27.2,27.69,116163,0
+ATEX.US,D,20250528,000000,27.78,27.83,27.2,27.26,80610,0
+ATEX.US,D,20250529,000000,27.4,27.74,26.6501,26.95,189331,0
+ATEX.US,D,20250530,000000,26.84,27.68,26.5,26.59,112207,0
+ATEX.US,D,20250602,000000,26.57,26.57,25.32,25.82,395730,0
+ATEX.US,D,20250603,000000,25.9,26.99,25.9,26.68,117689,0
+ATEX.US,D,20250604,000000,26.8,27.14,26.63,26.99,83096,0
+ATEX.US,D,20250605,000000,26.98,27.76,26.93,27.355,75794,0
+ATEX.US,D,20250606,000000,27.45,27.96,27.45,27.84,72533,0
+ATEX.US,D,20250609,000000,28.04,28.629311,27.81,27.83,105162,0
+ATEX.US,D,20250610,000000,27.99,28.62,27.89,28.38,103560,0
+ATEX.US,D,20250611,000000,28.54,28.58,27.21,27.25,82424,0
+ATEX.US,D,20250612,000000,27.18,27.52,26.86,27.32,90066,0
+ATEX.US,D,20250613,000000,27.15,27.565,26.63,26.95,100769,0
+ATEX.US,D,20250616,000000,27.65,28.25,27.2,27.97,118696,0
+ATEX.US,D,20250617,000000,27.72,28.345,27.45,28.15,149963,0
+ATEX.US,D,20250618,000000,28.25,28.69,27.31,27.45,188248,0
+ATEX.US,D,20250620,000000,27.45,28.065,27.33,27.605,125513,0
+ATEX.US,D,20250623,000000,27.53,28.69,27.53,28.34,125748,0
+ATEX.US,D,20250624,000000,28.51,29.14,28.08,28.78,308736,0
+ATEX.US,D,20250625,000000,29.45,29.59,25.8801,26.79,445957,0
+ATEX.US,D,20250626,000000,26.79,26.79,25.26,26.34,340079,0
+ATEX.US,D,20250627,000000,26.59,26.78,25.34,25.68,661924,0
+ATEX.US,D,20250630,000000,25.79,25.86,25.17,25.65,228107,0
+ATEX.US,D,20250701,000000,25.53,25.72,24.33,24.97,293463,0
+ATEX.US,D,20250702,000000,25,25.69,24.84,25.08,199534,0
+ATEX.US,D,20250703,000000,25.12,25.54,24.915,25.23,113995,0
+ATEX.US,D,20250707,000000,25,25.015,23.96,24.46,280622,0
+ATEX.US,D,20250708,000000,24.46,24.72,24,24.68,186191,0
+ATEX.US,D,20250709,000000,24.8,24.8125,24.2,24.48,143114,0
+ATEX.US,D,20250710,000000,24.62,24.69,23.93,24.13,144170,0
+ATEX.US,D,20250711,000000,24.09,24.38,23.73,23.955,117338,0
+ATEX.US,D,20250714,000000,24,24.08,23.4,23.5,168337,0
+ATEX.US,D,20250715,000000,23.68,24.05,23.1,23.58,170092,0
+ATEX.US,D,20250716,000000,23.76,23.805,22.8,23.11,227367,0
+ATEX.US,D,20250717,000000,23.11,23.53,22.665,22.78,199331,0
+ATEX.US,D,20250718,000000,22.89,23.335,22.5,22.84,200856,0
+ATEX.US,D,20250721,000000,23,23.095,22.21,22.56,174842,0
+ATEX.US,D,20250722,000000,22.48,22.9544,22.01,22.04,159150,0
+ATEX.US,D,20250723,000000,22.06,22.47,21.6894,22.37,182094,0
+ATEX.US,D,20250724,000000,22.17,22.235,21.45,21.47,204419,0
+ATEX.US,D,20250725,000000,21.39,21.79,21.05,21.2,177278,0
+ATEX.US,D,20250728,000000,21.24,21.9993,20.61,21.83,246716,0
+ATEX.US,D,20250729,000000,21.85,22.18,21.44,21.62,165360,0
+ATEX.US,D,20250730,000000,21.58,22.28,21.2576,21.78,125059,0
+ATEX.US,D,20250731,000000,21.67,22.35,21.535,22.21,172719,0
+ATEX.US,D,20250801,000000,22.39,22.39,21.43,21.86,190572,0
+ATEX.US,D,20250804,000000,21.88,22.22,21.83,22.16,112930,0
+ATEX.US,D,20250805,000000,22.24,22.26,21.725,21.89,128141,0
+ATEX.US,D,20250806,000000,21.95,22.04,21.7505,21.85,116850,0
+ATEX.US,D,20250807,000000,21.83,21.96,20.8706,21.28,267925,0
+ATEX.US,D,20250808,000000,21.22,21.9,20.815,21.13,159977,0
+ATEX.US,D,20250811,000000,21.23,21.6,20.635,20.96,130998,0
+ATEX.US,D,20250812,000000,21.59,22.46,21.27,22.4,259080,0
+ATEX.US,D,20250813,000000,22.67,23.2,20.71,21.41,426851,0
+ATEX.US,D,20250814,000000,21.01,21.95,20.75,21.69,196543,0
+ATEX.US,D,20250815,000000,21.76,22.44,21.37,22.34,281335,0
+ATEX.US,D,20250818,000000,22.31,22.525,21.92,22.23,162347,0
+ATEX.US,D,20250819,000000,22.35,22.7,21.93,22.01,220014,0
+ATEX.US,D,20250820,000000,21.92,22.285,21.19,21.23,175990,0
+ATEX.US,D,20250821,000000,20.98,22.15,20.895,22.04,214475,0
+ATEX.US,D,20250822,000000,22.17,22.82,22.01,22.45,213093,0
+ATEX.US,D,20250825,000000,22.38,22.67,22.13,22.37,161521,0
+ATEX.US,D,20250826,000000,22.55,24.351,22.55,22.76,599562,0
+ATEX.US,D,20250827,000000,22.76,23.805,22.6,23.64,210568,0
+ATEX.US,D,20250828,000000,23.55,23.745,22.9125,23.32,254039,0
+ATEX.US,D,20250829,000000,23.37,23.935,22.92,23.74,225730,0
+ATEX.US,D,20250902,000000,23.6,23.9399,22.64,22.67,240130,0
+ATEX.US,D,20250903,000000,22.51,22.7,22.1825,22.47,166078,0
+ATEX.US,D,20250904,000000,22.43,22.8,22.11,22.27,150000,0
+ATEX.US,D,20250905,000000,22.35,22.995,21.86,21.97,167219,0
+ATEX.US,D,20250908,000000,22.17,22.23,21.8018,22.05,149192,0
+ATEX.US,D,20250909,000000,22.25,22.25,21.62,21.69,132972,0
+ATEX.US,D,20250910,000000,21.55,21.715,20.91,21.19,254261,0
+ATEX.US,D,20250911,000000,21.21,21.86,21.21,21.59,179330,0
+ATEX.US,D,20250912,000000,21.51,21.715,20.9801,21.07,127228,0
+ATEX.US,D,20250915,000000,21.2,21.615,21.03,21.49,154039,0
+ATEX.US,D,20250916,000000,21.49,21.55,21.06,21.16,126086,0
+ATEX.US,D,20250917,000000,21.11,21.93,21.11,21.33,154827,0
+ATEX.US,D,20250918,000000,21.1,21.615,21.1,21.45,233471,0
+ATEX.US,D,20250919,000000,22.42,23.265,21.83,22.25,620345,0
+ATEX.US,D,20250922,000000,22.14,23.35,21.7872,23.17,370736,0
+ATEX.US,D,20250923,000000,23.14,23.94,22.66,22.74,256496,0
+ATEX.US,D,20250924,000000,22.8,23.04,22.4925,22.72,201718,0
+ATEX.US,D,20250925,000000,22.55,22.55,22.03,22.14,125935,0
+ATEX.US,D,20250926,000000,22.15,22.37,21.55,21.63,172318,0
+ATEX.US,D,20250929,000000,21.8,22.2872,21.61,21.92,347736,0
+ATEX.US,D,20250930,000000,21.92,21.96,21.1,21.47,302791,0
+ATEX.US,D,20251001,000000,21.34,21.7,21.3,21.65,195483,0
+ATEX.US,D,20251002,000000,21.75,22.5,21.65,22.48,293071,0
+ATEX.US,D,20251003,000000,22.45,23.37,22.45,22.55,284204,0
+ATEX.US,D,20251006,000000,22.55,23.05,22.24,22.29,234881,0
+ATEX.US,D,20251007,000000,22.21,22.505,21.5,21.53,195594,0
+ATEX.US,D,20251008,000000,21.66,22.09,21.66,22.03,117531,0
+ATEX.US,D,20251009,000000,21.98,22.49,21.75,22.37,137114,0
+ATEX.US,D,20251010,000000,22.28,22.435,20.98,20.98,210507,0
+ATEX.US,D,20251013,000000,21.16,21.43,20.325,20.9,240382,0
+ATEX.US,D,20251014,000000,20.64,21.66,20.57,21.33,167740,0
+ATEX.US,D,20251015,000000,21.54,21.82,21.0888,21.295,151012,0
+ATEX.US,D,20251016,000000,21.31,21.31,20.71,20.78,107921,0
+ATEX.US,D,20251017,000000,20.52,20.6,20.185,20.38,156257,0
+ATEX.US,D,20251020,000000,20.5,20.98,20.48,20.75,139773,0
+ATEX.US,D,20251021,000000,20.75,20.92,20.15,20.35,196785,0
+ATEX.US,D,20251022,000000,20.4,20.4,19.375,19.48,172262,0
+ATEX.US,D,20251023,000000,19.5,19.7275,19.26,19.39,247533,0
+ATEX.US,D,20251024,000000,19.52,19.92,19.395,19.65,150142,0
+ATEX.US,D,20251027,000000,19.75,20.39,19.6,20.38,194271,0
+ATEX.US,D,20251028,000000,20.36,20.43,19.282,19.69,161693,0
+ATEX.US,D,20251029,000000,19.7,19.74,19.1,19.4,160518,0
+ATEX.US,D,20251030,000000,19.25,19.8,19.0857,19.58,142360,0
+ATEX.US,D,20251031,000000,19.56,20.31,19.34,20.22,147869,0
+ATEX.US,D,20251103,000000,20.16,20.17,19.435,19.67,132272,0
+ATEX.US,D,20251104,000000,19.37,19.67,18.82,19.19,169478,0
+ATEX.US,D,20251105,000000,19.21,19.45,18.57,18.81,184545,0
+ATEX.US,D,20251106,000000,18.73,18.73,17.81,17.99,353674,0
+ATEX.US,D,20251107,000000,17.93,18.395,17.58,18.03,252595,0
+ATEX.US,D,20251110,000000,18.26,18.55,18.105,18.14,136485,0
+ATEX.US,D,20251111,000000,18.18,18.22,17.82,18,112579,0
+ATEX.US,D,20251112,000000,18.1,18.495,17.9,18.35,242759,0
+ATEX.US,D,20251113,000000,19.94,21.3745,18.9301,20.86,599388,0
+ATEX.US,D,20251114,000000,20.6,22.85,20.6,22.67,502191,0
+ATEX.US,D,20251117,000000,22.67,22.67,21.11,21.19,280596,0
+ATEX.US,D,20251118,000000,21.16,21.79,20.8,21.69,285579,0
+ATEX.US,D,20251119,000000,21.58,21.935,20.75,20.89,201415,0
+ATEX.US,D,20251120,000000,20.95,21.4191,20.04,20.06,212166,0
+ATEX.US,D,20251121,000000,20.06,20.36,19.47,20.35,229830,0
+ATEX.US,D,20251124,000000,20.51,20.69,19.98,20.14,198164,0
+ATEX.US,D,20251125,000000,20.01,21.01,20.01,20.5,392705,0
+ATEX.US,D,20251126,000000,20.55,21,20.15,20.49,175279,0
+ATEX.US,D,20251128,000000,20.5,20.75,20.28,20.56,79944,0
+ATEX.US,D,20251201,000000,20.49,20.49,19.82,19.87,204902,0
+ATEX.US,D,20251202,000000,19.97,20.2899,19.55,20.07,207719,0
+ATEX.US,D,20251203,000000,19.98,20.77,19.6789,20.1,213249,0
+ATEX.US,D,20251204,000000,20.18,20.41,19.88,20.3,99058,0
+ATEX.US,D,20251205,000000,20.25,20.66,20.12,20.44,107832,0
+ATEX.US,D,20251208,000000,20.5,20.51,20.17,20.46,74218,0
+ATEX.US,D,20251209,000000,20.41,21.705,20.24,21.58,228109,0
+ATEX.US,D,20251210,000000,21.47,21.8876,21.26,21.61,274456,0
+ATEX.US,D,20251211,000000,21.81,22.935,21.5201,22.39,427353,0
+ATEX.US,D,20251212,000000,22.32,23.2876,22.31,23,317978,0
+ATEX.US,D,20251215,000000,23,23.178,21.57,21.59,291390,0
+ATEX.US,D,20251216,000000,21.45,21.585,21.085,21.29,278755,0
+ATEX.US,D,20251217,000000,21.3,21.96,21.2,21.34,184475,0
+ATEX.US,D,20251218,000000,21.47,22.08,21.28,21.63,180191,0
+ATEX.US,D,20251219,000000,21.85,22.49,21.85,22.1,248723,0
+ATEX.US,D,20251222,000000,22.13,22.69,22.06,22.53,261261,0
+ATEX.US,D,20251223,000000,22.3,22.55,21.64,22.49,322190,0
+ATEX.US,D,20251224,000000,22.48,22.48,22.115,22.33,63357,0
+ATEX.US,D,20251226,000000,22.41,22.525,21.64,21.98,207872,0
+ATEX.US,D,20251229,000000,21.78,22.1911,21.59,21.72,151910,0
+ATEX.US,D,20251230,000000,21.72,21.915,21.25,21.38,155328,0
+ATEX.US,D,20251231,000000,21.2,22.11,21.08,21.83,214443,0
+ATEX.US,D,20260102,000000,21.79,23.1,21.47,22.23,515342,0
+ATEX.US,D,20260105,000000,22.22,23.03,21.93,22.63,265733,0
+ATEX.US,D,20260106,000000,22.7,23,22.2275,22.82,217422,0
+ATEX.US,D,20260107,000000,22.62,22.85,21.99,21.99,157621,0
+ATEX.US,D,20260108,000000,22.09,22.8325,21.91,22.42,135243,0
+ATEX.US,D,20260109,000000,22.34,22.5,22.16,22.38,91668,0
+ATEX.US,D,20260112,000000,22.41,23.38,22,23.27,173853,0
+ATEX.US,D,20260113,000000,23.25,23.39,22.96,23.34,115071,0
+ATEX.US,D,20260114,000000,23.2,24.3,23.15,24.05,171010,0
+ATEX.US,D,20260115,000000,24.05,24.61,23.61,24.52,221953,0
+ATEX.US,D,20260116,000000,24.58,25.5225,24.36,25.29,300989,0
+ATEX.US,D,20260120,000000,25.02,25.93,25,25.15,343164,0
+ATEX.US,D,20260121,000000,25.15,25.25,22.8,23.95,256875,0
+ATEX.US,D,20260122,000000,24.23,24.56,23.88,24.26,172824,0
+ATEX.US,D,20260123,000000,24.19,24.19,23.46,23.81,102768,0
+ATEX.US,D,20260126,000000,23.67,24.35,23.2001,23.5,181841,0
+ATEX.US,D,20260127,000000,23.5,27.78,23.03,25.93,1105133,0
+ATEX.US,D,20260128,000000,27.2,30.27,26.96,27.91,955261,0
+ATEX.US,D,20260129,000000,27.94,27.94,26.4,26.6,334787,0
+ATEX.US,D,20260130,000000,26.34,26.979,26.005,26.265,328030,0
+ATEX.US,D,20260202,000000,26.28,28.03,26,27.45,705494,0
+ATEX.US,D,20260203,000000,27.5,27.97,25.83,26.55,379564,0
+ATEX.US,D,20260204,000000,26.67,27.56,26.08,27.16,521751,0
+ATEX.US,D,20260205,000000,26.82,26.94,25.49,25.98,373036,0
+ATEX.US,D,20260206,000000,26.48,29.16,26.36,28.39,580889,0
+ATEX.US,D,20260209,000000,28.36,28.96,27.52,28.7,294435,0
+ATEX.US,D,20260210,000000,28.6,29.92,27.56,28.82,362289,0
+ATEX.US,D,20260211,000000,28.95,29.73,28.01,29.7,457642,0
+ATEX.US,D,20260212,000000,27.35,30.95,27,29.27,538472,0
+ATEX.US,D,20260213,000000,29.68,32.055,29.55,31.89,690752,0
+ATEX.US,D,20260217,000000,31.68,34.87,31.57,33.82,672292,0
+ATEX.US,D,20260218,000000,33.215,34.82,31.51,32.88,774759,0
diff --git a/daily/us/nasdaq stocks/1/athe.us.txt b/daily/us/nasdaq stocks/1/athe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a73c739b4b762008c0b8d042d43624f2e23124a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/athe.us.txt	
@@ -0,0 +1,5223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATHE.US,D,20050225,000000,252,256.8,248.4,251.4,98.8,0
+ATHE.US,D,20050228,000000,246.6,246.6,237,237.6,436,0
+ATHE.US,D,20050301,000000,240,265.2,228,237,177.5,0
+ATHE.US,D,20050302,000000,249,249,228.6,237,248.3,0
+ATHE.US,D,20050303,000000,232.8,242.4,232.2,241.8,96.7,0
+ATHE.US,D,20050304,000000,247.8,265.2,238.2,246,481.3,0
+ATHE.US,D,20050307,000000,246.6,246.6,238.2,239.4,182.5,0
+ATHE.US,D,20050308,000000,237,244.2,228.6,241.2,709.1,0
+ATHE.US,D,20050309,000000,240,250.8,240,246,323.1,0
+ATHE.US,D,20050310,000000,246,249.6,232.2,235.8,168.3,0
+ATHE.US,D,20050311,000000,249,249,243.6,245.4,116.5,0
+ATHE.US,D,20050314,000000,249,249,240,243,375.3,0
+ATHE.US,D,20050315,000000,241.8,241.8,237,241.2,105.9,0
+ATHE.US,D,20050316,000000,241.2,241.2,237,240.6,115,0
+ATHE.US,D,20050317,000000,235.8,241.8,235.2,236.4,65.4,0
+ATHE.US,D,20050318,000000,228,240,228,238.2,400.8,0
+ATHE.US,D,20050321,000000,229.2,238.8,228,234.6,110.8,0
+ATHE.US,D,20050322,000000,234.6,234.6,228.6,229.2,91.5,0
+ATHE.US,D,20050323,000000,231.6,231.6,227.4,231,57.8,0
+ATHE.US,D,20050324,000000,232.8,238.2,232.8,233.4,17.5,0
+ATHE.US,D,20050328,000000,240,240,232.2,232.2,205.4,0
+ATHE.US,D,20050329,000000,228,229.2,227.4,227.4,76.7,0
+ATHE.US,D,20050330,000000,233.4,233.4,216,216,340.9,0
+ATHE.US,D,20050331,000000,215.4,215.4,201.6,209.4,400.2,0
+ATHE.US,D,20050401,000000,210,213,204,207.6,525,0
+ATHE.US,D,20050404,000000,210,213,199.2,207.6,202.6,0
+ATHE.US,D,20050405,000000,207.6,207.6,198,198,202.3,0
+ATHE.US,D,20050406,000000,195,205.8,189.6,189.6,498.1,0
+ATHE.US,D,20050407,000000,189.6,190.8,186.6,190.8,186.7,0
+ATHE.US,D,20050408,000000,196.2,204,194.4,196.8,203.3,0
+ATHE.US,D,20050411,000000,103.2,117,75.6,78,37553.4,0
+ATHE.US,D,20050412,000000,82.2,84.6,73.2,78,10187.4,0
+ATHE.US,D,20050413,000000,78,78,73.8,75.6,5800.9,0
+ATHE.US,D,20050414,000000,74.4,74.4,67.2,69,4252.2,0
+ATHE.US,D,20050415,000000,66,68.4,64.2,64.8,3263.1,0
+ATHE.US,D,20050418,000000,64.2,72.6,64.2,68.4,1786.2,0
+ATHE.US,D,20050419,000000,72,74.4,66.6,69,836.9,0
+ATHE.US,D,20050420,000000,72.6,72.6,68.4,72,672.2,0
+ATHE.US,D,20050421,000000,72.6,74.4,70.8,73.2,1111.8,0
+ATHE.US,D,20050422,000000,72.6,75,69,75,806.4,0
+ATHE.US,D,20050425,000000,69,72.6,68.4,70.2,917.7,0
+ATHE.US,D,20050426,000000,66.6,67.8,66.6,67.8,470.5,0
+ATHE.US,D,20050427,000000,67.8,69,63.6,64.2,1236.7,0
+ATHE.US,D,20050428,000000,62.4,67.8,58.8,67.2,1098,0
+ATHE.US,D,20050429,000000,72,72,64.2,67.2,536.3,0
+ATHE.US,D,20050502,000000,71.4,71.4,66,68.4,489.7,0
+ATHE.US,D,20050503,000000,63.6,64.8,63.6,64.8,291.2,0
+ATHE.US,D,20050504,000000,63.6,70.2,63.6,66.6,919.5,0
+ATHE.US,D,20050505,000000,68.4,71.4,67.2,67.8,231.7,0
+ATHE.US,D,20050506,000000,69.6,72,67.8,68.4,628.6,0
+ATHE.US,D,20050509,000000,71.4,75,68.4,71.4,1060.8,0
+ATHE.US,D,20050510,000000,72,76.8,72,76.8,1316.4,0
+ATHE.US,D,20050511,000000,76.8,80.4,75.6,75.6,413,0
+ATHE.US,D,20050512,000000,73.8,75,73.8,75,69.2,0
+ATHE.US,D,20050513,000000,76.2,76.2,74.4,75,970.8,0
+ATHE.US,D,20050516,000000,77.4,79.8,70.8,73.8,620.1,0
+ATHE.US,D,20050517,000000,73.2,78,73.2,78,245,0
+ATHE.US,D,20050518,000000,72.6,75.6,71.4,75,945,0
+ATHE.US,D,20050519,000000,75,76.8,75,76.8,380.4,0
+ATHE.US,D,20050520,000000,73.8,78,73.8,78,342.4,0
+ATHE.US,D,20050523,000000,80.4,80.4,76.2,78,1088.3,0
+ATHE.US,D,20050524,000000,78,83.4,78,81,1144.6,0
+ATHE.US,D,20050525,000000,81.6,81.6,81,81.6,336.6,0
+ATHE.US,D,20050526,000000,81,81.6,81,81.6,155,0
+ATHE.US,D,20050527,000000,81,81,76.2,76.8,836.7,0
+ATHE.US,D,20050531,000000,78,78,76.8,76.8,124.4,0
+ATHE.US,D,20050601,000000,73.2,78,73.2,78,195.9,0
+ATHE.US,D,20050602,000000,78.6,79.8,74.4,78,224.2,0
+ATHE.US,D,20050603,000000,75.6,78,75,77.4,191.4,0
+ATHE.US,D,20050606,000000,74.4,75.6,74.4,75,75.4,0
+ATHE.US,D,20050607,000000,73.2,78,73.2,74.4,464.6,0
+ATHE.US,D,20050608,000000,76.8,76.8,73.8,73.8,142.8,0
+ATHE.US,D,20050609,000000,73.8,75,73.8,74.4,308.3,0
+ATHE.US,D,20050610,000000,73.8,75,73.8,75,20,0
+ATHE.US,D,20050613,000000,72,76.8,72,76.8,146.7,0
+ATHE.US,D,20050614,000000,77.4,77.4,76.8,76.8,305.8,0
+ATHE.US,D,20050615,000000,76.8,78,76.8,77.4,234.3,0
+ATHE.US,D,20050616,000000,76.8,87.6,72.6,77.4,1305.8,0
+ATHE.US,D,20050617,000000,76.2,78,75.6,76.8,381.6,0
+ATHE.US,D,20050620,000000,74.4,80.4,74.4,76.2,243.3,0
+ATHE.US,D,20050621,000000,80.4,80.4,75.6,75.6,73.3,0
+ATHE.US,D,20050622,000000,76.8,76.8,75,75,30,0
+ATHE.US,D,20050623,000000,78,81,73.8,75,278.3,0
+ATHE.US,D,20050624,000000,72.6,79.8,72.6,76.8,423.2,0
+ATHE.US,D,20050627,000000,75,75.6,74.4,75,101.7,0
+ATHE.US,D,20050628,000000,75.6,77.4,73.8,77.4,71.7,0
+ATHE.US,D,20050629,000000,76.2,81,75.6,75.6,145,0
+ATHE.US,D,20050630,000000,76.8,78,73.8,73.8,367.7,0
+ATHE.US,D,20050701,000000,81,81,73.8,75,126.6,0
+ATHE.US,D,20050705,000000,74.4,75,72.6,73.2,220.4,0
+ATHE.US,D,20050706,000000,72.6,73.8,72.6,73.8,95.2,0
+ATHE.US,D,20050707,000000,74.4,74.4,73.2,73.2,8.3,0
+ATHE.US,D,20050708,000000,73.2,75,73.2,73.2,111.4,0
+ATHE.US,D,20050711,000000,72.6,72.6,72.6,72.6,70,0
+ATHE.US,D,20050712,000000,74.4,74.4,72.6,73.8,164.3,0
+ATHE.US,D,20050713,000000,74.4,75,73.2,73.8,203,0
+ATHE.US,D,20050714,000000,73.8,75,72.6,73.2,82.5,0
+ATHE.US,D,20050715,000000,73.2,75,73.2,73.2,70.2,0
+ATHE.US,D,20050718,000000,73.2,73.2,72.6,72.6,57.5,0
+ATHE.US,D,20050719,000000,72.6,75,72.6,75,345,0
+ATHE.US,D,20050720,000000,75,76.2,73.8,74.4,386.7,0
+ATHE.US,D,20050721,000000,72,73.2,72,72.6,141.7,0
+ATHE.US,D,20050722,000000,75.6,80.4,75.6,77.4,410.3,0
+ATHE.US,D,20050725,000000,78,82.2,78,79.8,618.1,0
+ATHE.US,D,20050726,000000,81,82.8,80.4,80.4,431.8,0
+ATHE.US,D,20050727,000000,81.6,82.2,81,81,169.2,0
+ATHE.US,D,20050728,000000,81.6,82.8,81,81,49.2,0
+ATHE.US,D,20050729,000000,82.8,87.6,79.8,87,1646.3,0
+ATHE.US,D,20050801,000000,88.8,88.8,81,87,947.2,0
+ATHE.US,D,20050802,000000,85.8,97.8,85.8,88.8,1185.4,0
+ATHE.US,D,20050803,000000,100.8,103.8,96,96,302.8,0
+ATHE.US,D,20050804,000000,100.8,100.8,90.6,95.4,121.2,0
+ATHE.US,D,20050805,000000,94.2,94.2,90,90,161.7,0
+ATHE.US,D,20050808,000000,96,100.8,87,96,2568,0
+ATHE.US,D,20050809,000000,99,99,90,91.8,116.5,0
+ATHE.US,D,20050810,000000,93,98.4,93,96,357.5,0
+ATHE.US,D,20050811,000000,94.8,97.2,94.2,96,1235,0
+ATHE.US,D,20050812,000000,96,100.2,96,97.8,68.3,0
+ATHE.US,D,20050815,000000,96,96,94.2,96,125,0
+ATHE.US,D,20050816,000000,94.2,99,90.6,98.4,273.6,0
+ATHE.US,D,20050817,000000,95.4,96.6,91.2,94.2,290,0
+ATHE.US,D,20050818,000000,96,97.2,91.8,91.8,246.7,0
+ATHE.US,D,20050819,000000,96,97.8,96,96,861.9,0
+ATHE.US,D,20050822,000000,93,101.4,93,96.6,419.2,0
+ATHE.US,D,20050823,000000,99,101.4,99,100.2,315.2,0
+ATHE.US,D,20050824,000000,99,99,96,96,93,0
+ATHE.US,D,20050825,000000,96,97.8,96,96,326.3,0
+ATHE.US,D,20050826,000000,90.6,96.6,90.6,96,372.5,0
+ATHE.US,D,20050829,000000,96,98.4,96,97.8,293.4,0
+ATHE.US,D,20050830,000000,96.6,97.2,96,96.6,233.3,0
+ATHE.US,D,20050831,000000,96,96,90,90,175,0
+ATHE.US,D,20050901,000000,90,94.2,87.6,93,212.5,0
+ATHE.US,D,20050902,000000,94.2,94.2,87.6,90,143.3,0
+ATHE.US,D,20050906,000000,90,95.4,90,95.4,362.7,0
+ATHE.US,D,20050907,000000,90.6,93,90,91.8,338.3,0
+ATHE.US,D,20050908,000000,90.6,93,90,93,273.3,0
+ATHE.US,D,20050909,000000,90,95.4,90,94.8,233.3,0
+ATHE.US,D,20050912,000000,96,96,90,94.8,179.2,0
+ATHE.US,D,20050913,000000,94.8,94.8,90,90,167.4,0
+ATHE.US,D,20050914,000000,87,87,84,87,308.3,0
+ATHE.US,D,20050915,000000,85.2,93,81.6,93,250.3,0
+ATHE.US,D,20050916,000000,90,93,87,90,274.4,0
+ATHE.US,D,20050919,000000,90,90,88.2,88.2,470,0
+ATHE.US,D,20050920,000000,87,93.6,87,90,679.6,0
+ATHE.US,D,20050921,000000,90.6,92.4,87,87,414.2,0
+ATHE.US,D,20050922,000000,87,87,79.2,84,832.4,0
+ATHE.US,D,20050923,000000,84,89.4,84,88.8,42.1,0
+ATHE.US,D,20050926,000000,87.6,87.6,87,87,13.3,0
+ATHE.US,D,20050927,000000,87,87,84,84,150,0
+ATHE.US,D,20050928,000000,84,84,84,84,6.7,0
+ATHE.US,D,20050929,000000,84,90,84,87.6,449.2,0
+ATHE.US,D,20050930,000000,90,90,87,87,220.7,0
+ATHE.US,D,20051003,000000,84.6,86.4,84.6,86.4,30,0
+ATHE.US,D,20051004,000000,85.2,85.2,85.2,85.2,21.7,0
+ATHE.US,D,20051005,000000,84,84,81.6,84,130.5,0
+ATHE.US,D,20051006,000000,74.4,90,74.4,87.6,199.3,0
+ATHE.US,D,20051007,000000,87,87,84,84.6,37.1,0
+ATHE.US,D,20051010,000000,84,84,84,84,1.7,0
+ATHE.US,D,20051011,000000,85.8,87.6,83.4,84,157.2,0
+ATHE.US,D,20051012,000000,84,84,73.2,79.8,266.7,0
+ATHE.US,D,20051013,000000,81,84,81,84,76.7,0
+ATHE.US,D,20051014,000000,87.6,87.6,73.2,75,335.9,0
+ATHE.US,D,20051017,000000,78,78,75,75,10,0
+ATHE.US,D,20051018,000000,75,79.2,74.4,75.6,135,0
+ATHE.US,D,20051019,000000,76.2,76.2,73.2,74.4,136.3,0
+ATHE.US,D,20051020,000000,81,81,75,79.2,203.3,0
+ATHE.US,D,20051021,000000,78,78,73.2,75.6,15,0
+ATHE.US,D,20051024,000000,75.6,87,75,75.6,335,0
+ATHE.US,D,20051025,000000,82.2,82.2,82.2,82.2,1.7,0
+ATHE.US,D,20051026,000000,80.4,80.4,75.6,77.4,133.3,0
+ATHE.US,D,20051027,000000,78.6,78.6,76.8,76.8,86.7,0
+ATHE.US,D,20051028,000000,78,78,75,75.6,188.3,0
+ATHE.US,D,20051031,000000,72.6,87.6,72.6,77.4,498.3,0
+ATHE.US,D,20051101,000000,75.6,76.8,75,75,264.2,0
+ATHE.US,D,20051102,000000,76.2,79.2,73.2,75,101.6,0
+ATHE.US,D,20051103,000000,74.4,76.2,74.4,75.6,31.7,0
+ATHE.US,D,20051104,000000,74.4,76.8,73.8,76.8,46.7,0
+ATHE.US,D,20051107,000000,84,92.4,81,90,2657.3,0
+ATHE.US,D,20051108,000000,91.2,111,91.2,108,3746.4,0
+ATHE.US,D,20051109,000000,114,144,106.8,123,8673.9,0
+ATHE.US,D,20051110,000000,126,144,123,133.8,5261,0
+ATHE.US,D,20051111,000000,144,144,117.6,118.2,2689,0
+ATHE.US,D,20051114,000000,91.8,119.4,91.2,118.8,2358.9,0
+ATHE.US,D,20051115,000000,117,117,112.2,116.4,506.2,0
+ATHE.US,D,20051116,000000,139.8,139.8,105,108,2001.2,0
+ATHE.US,D,20051117,000000,109.2,118.8,105,118.8,550.7,0
+ATHE.US,D,20051118,000000,120,120,103.8,108,517.7,0
+ATHE.US,D,20051121,000000,109.2,111.6,108,108,375,0
+ATHE.US,D,20051122,000000,110.4,113.4,105.6,105.6,506.7,0
+ATHE.US,D,20051123,000000,106.8,108,106.8,106.8,266.7,0
+ATHE.US,D,20051125,000000,108,108,100.2,102,174.3,0
+ATHE.US,D,20051128,000000,107.4,107.4,93.6,95.4,535.1,0
+ATHE.US,D,20051129,000000,93.6,96,90.6,91.8,276.5,0
+ATHE.US,D,20051130,000000,93,93,91.8,91.8,128.9,0
+ATHE.US,D,20051201,000000,90.6,96,85.2,90,1071.7,0
+ATHE.US,D,20051202,000000,88.2,95.4,87,87,360.6,0
+ATHE.US,D,20051205,000000,86.4,95.4,86.4,88.8,231.7,0
+ATHE.US,D,20051206,000000,88.8,94.8,88.8,91.2,242,0
+ATHE.US,D,20051207,000000,95.4,95.4,84.6,89.4,369.2,0
+ATHE.US,D,20051208,000000,93.6,93.6,90.6,92.4,218.3,0
+ATHE.US,D,20051209,000000,90.6,96.6,90.6,95.4,140,0
+ATHE.US,D,20051212,000000,96.6,107.4,96,104.4,848,0
+ATHE.US,D,20051213,000000,99,107.4,97.2,105,225.8,0
+ATHE.US,D,20051214,000000,103.8,111,91.8,111,815.5,0
+ATHE.US,D,20051215,000000,112.2,112.2,100.8,105,219.2,0
+ATHE.US,D,20051216,000000,111,111,93,98.4,439.2,0
+ATHE.US,D,20051219,000000,108,108,96,103.2,232.5,0
+ATHE.US,D,20051220,000000,99,99,97.8,98.4,98.3,0
+ATHE.US,D,20051221,000000,99.6,100.2,93,93,426.7,0
+ATHE.US,D,20051222,000000,93.6,103.2,93.6,94.2,148.3,0
+ATHE.US,D,20051223,000000,93.6,96,93.6,94.8,241.6,0
+ATHE.US,D,20051227,000000,93.6,94.2,91.2,91.2,220.1,0
+ATHE.US,D,20051228,000000,90,96,89.4,96,373.6,0
+ATHE.US,D,20051229,000000,96,96,93,95.4,66.7,0
+ATHE.US,D,20051230,000000,96,96,93.6,93.6,129.2,0
+ATHE.US,D,20060103,000000,94.8,95.4,94.2,95.4,56.7,0
+ATHE.US,D,20060104,000000,96,99,96,98.4,115,0
+ATHE.US,D,20060105,000000,97.8,97.8,97.2,97.2,73.3,0
+ATHE.US,D,20060106,000000,94.2,96.6,94.2,96,261.7,0
+ATHE.US,D,20060109,000000,97.2,102,94.2,99,93.3,0
+ATHE.US,D,20060110,000000,95.4,96.6,94.2,94.2,166.7,0
+ATHE.US,D,20060111,000000,96,96.6,96,96,156,0
+ATHE.US,D,20060112,000000,94.2,104.4,94.2,95.4,312.6,0
+ATHE.US,D,20060113,000000,94.2,97.8,94.2,97.8,5,0
+ATHE.US,D,20060117,000000,96.6,111,96.6,99,308.2,0
+ATHE.US,D,20060118,000000,99,106.8,96.6,105,278.3,0
+ATHE.US,D,20060119,000000,105,106.8,97.8,97.8,280,0
+ATHE.US,D,20060120,000000,97.8,102,97.8,100.8,101.7,0
+ATHE.US,D,20060123,000000,103.2,104.4,100.8,103.8,74.1,0
+ATHE.US,D,20060124,000000,98.4,101.4,98.4,101.4,63.3,0
+ATHE.US,D,20060125,000000,103.2,103.2,98.4,98.4,187.6,0
+ATHE.US,D,20060126,000000,98.4,99,96.6,97.8,179.1,0
+ATHE.US,D,20060127,000000,96,100.8,95.4,100.8,61.3,0
+ATHE.US,D,20060130,000000,102,102,97.8,97.8,155,0
+ATHE.US,D,20060131,000000,94.8,97.8,91.2,93,280,0
+ATHE.US,D,20060201,000000,97.8,107.4,96,107.4,877.6,0
+ATHE.US,D,20060202,000000,105,107.4,102,107.4,239.2,0
+ATHE.US,D,20060203,000000,108,108,108,108,24.2,0
+ATHE.US,D,20060206,000000,108,108,105,105,168.3,0
+ATHE.US,D,20060207,000000,109.2,111,107.4,108,816.4,0
+ATHE.US,D,20060208,000000,105,105,102.6,103.8,286.7,0
+ATHE.US,D,20060209,000000,102.6,111,99,107.4,238,0
+ATHE.US,D,20060210,000000,105,108,102.6,105.6,187.5,0
+ATHE.US,D,20060213,000000,96.6,106.2,96.6,105,79.2,0
+ATHE.US,D,20060214,000000,104.4,106.8,104.4,106.2,24,0
+ATHE.US,D,20060215,000000,104.4,104.4,99,99.6,232.5,0
+ATHE.US,D,20060216,000000,99.6,108,99,100.8,96.5,0
+ATHE.US,D,20060217,000000,102,109.2,102,102,125,0
+ATHE.US,D,20060221,000000,98.4,108,98.4,100.8,128.9,0
+ATHE.US,D,20060222,000000,99,100.8,99,99.6,55,0
+ATHE.US,D,20060223,000000,97.2,99.6,97.2,99.6,22.5,0
+ATHE.US,D,20060227,000000,96.6,97.2,96.6,96.6,68.3,0
+ATHE.US,D,20060301,000000,97.8,97.8,93.6,97.2,83.3,0
+ATHE.US,D,20060302,000000,97.8,99.6,96,97.2,110,0
+ATHE.US,D,20060303,000000,97.2,99.6,96.6,99.6,282.6,0
+ATHE.US,D,20060306,000000,99,100.2,99,100.2,5.3,0
+ATHE.US,D,20060307,000000,97.2,97.8,96,97.2,114.9,0
+ATHE.US,D,20060308,000000,96,96,90,94.8,246.7,0
+ATHE.US,D,20060309,000000,97.8,97.8,93.6,94.8,85.8,0
+ATHE.US,D,20060310,000000,94.8,94.8,94.2,94.2,9.2,0
+ATHE.US,D,20060313,000000,94.8,97.8,94.8,97.8,71.7,0
+ATHE.US,D,20060314,000000,96.6,100.2,94.2,96,198,0
+ATHE.US,D,20060315,000000,98.4,101.4,94.2,97.8,394,0
+ATHE.US,D,20060316,000000,93,100.8,93,96,141,0
+ATHE.US,D,20060317,000000,99,99,94.8,94.8,131.7,0
+ATHE.US,D,20060320,000000,95.4,96,93,93,28.3,0
+ATHE.US,D,20060321,000000,95.4,97.2,93.6,93.6,27.5,0
+ATHE.US,D,20060322,000000,91.8,94.8,91.8,91.8,92.5,0
+ATHE.US,D,20060323,000000,93,97.8,93,93,130,0
+ATHE.US,D,20060324,000000,92.4,93.6,91.8,93.6,68.3,0
+ATHE.US,D,20060327,000000,89.4,96,89.4,95.4,93,0
+ATHE.US,D,20060328,000000,93,96,93,95.4,63.3,0
+ATHE.US,D,20060329,000000,94.8,94.8,92.4,92.4,151.4,0
+ATHE.US,D,20060330,000000,91.8,91.8,84.6,87,341.1,0
+ATHE.US,D,20060331,000000,78,94.8,78,94.8,298.6,0
+ATHE.US,D,20060403,000000,85.8,101.4,85.8,101.4,834.8,0
+ATHE.US,D,20060404,000000,102,105,96.6,104.4,228.2,0
+ATHE.US,D,20060405,000000,105,113.4,105,108.6,106.8,0
+ATHE.US,D,20060406,000000,104.4,104.4,97.2,100.8,61.7,0
+ATHE.US,D,20060407,000000,103.8,113.4,95.4,95.4,426.9,0
+ATHE.US,D,20060410,000000,102,102,97.8,100.8,278.3,0
+ATHE.US,D,20060411,000000,106.2,113.4,98.4,108,622.2,0
+ATHE.US,D,20060412,000000,105,105,95.4,98.4,118.3,0
+ATHE.US,D,20060413,000000,96.6,97.2,96.6,96.6,70,0
+ATHE.US,D,20060417,000000,94.8,95.4,93,93.6,88.8,0
+ATHE.US,D,20060418,000000,94.2,96.6,94.2,96.6,162.5,0
+ATHE.US,D,20060419,000000,94.8,96.6,94.8,96.6,11.7,0
+ATHE.US,D,20060420,000000,96,96,94.8,94.8,118.5,0
+ATHE.US,D,20060421,000000,94.8,95.4,94.8,95.4,76.6,0
+ATHE.US,D,20060424,000000,95.4,95.4,95.4,95.4,8.3,0
+ATHE.US,D,20060425,000000,96,97.2,96,97.2,10,0
+ATHE.US,D,20060426,000000,96,104.4,95.4,101.4,230.9,0
+ATHE.US,D,20060427,000000,102,102,95.4,96.6,20,0
+ATHE.US,D,20060428,000000,94.8,100.2,93,94.2,73.8,0
+ATHE.US,D,20060501,000000,97.8,101.4,93.6,101.4,75.9,0
+ATHE.US,D,20060502,000000,93.6,100.8,93.6,94.8,11.7,0
+ATHE.US,D,20060503,000000,91.8,93.6,87,90,320.1,0
+ATHE.US,D,20060504,000000,90,93,90,93,53.2,0
+ATHE.US,D,20060505,000000,105,105,96,99.6,426.2,0
+ATHE.US,D,20060508,000000,99.6,99.6,91.2,95.4,38.8,0
+ATHE.US,D,20060509,000000,93,97.2,93,97.2,46.7,0
+ATHE.US,D,20060510,000000,93,103.8,92.4,99,230.7,0
+ATHE.US,D,20060511,000000,102,102,87.6,95.4,466.7,0
+ATHE.US,D,20060512,000000,90,102,90,95.4,353.9,0
+ATHE.US,D,20060515,000000,97.8,100.2,93.6,96,175,0
+ATHE.US,D,20060516,000000,95.4,102,95.4,101.4,188.3,0
+ATHE.US,D,20060517,000000,99,99,92.4,95.4,173.2,0
+ATHE.US,D,20060518,000000,90,103.8,90,100.8,111.7,0
+ATHE.US,D,20060519,000000,101.4,104.4,99.6,100.8,172.2,0
+ATHE.US,D,20060522,000000,99,99,93,94.2,258.3,0
+ATHE.US,D,20060523,000000,94.8,94.8,94.8,94.8,3.3,0
+ATHE.US,D,20060524,000000,94.2,94.2,93.6,93.6,37.1,0
+ATHE.US,D,20060525,000000,99,102,96,96,46.7,0
+ATHE.US,D,20060526,000000,96,96,96,96,21.7,0
+ATHE.US,D,20060530,000000,95.4,96.6,95.4,96.6,23.3,0
+ATHE.US,D,20060531,000000,95.4,101.4,95.4,95.4,179.2,0
+ATHE.US,D,20060601,000000,98.4,100.8,96.6,100.8,82.3,0
+ATHE.US,D,20060602,000000,102,113.4,95.4,95.4,445,0
+ATHE.US,D,20060605,000000,93,94.8,91.2,93,69,0
+ATHE.US,D,20060606,000000,98.4,100.8,97.2,98.4,428.3,0
+ATHE.US,D,20060607,000000,99,102,98.4,98.4,86.7,0
+ATHE.US,D,20060608,000000,98.4,100.8,91.2,91.8,321.7,0
+ATHE.US,D,20060609,000000,96.6,96.6,91.8,93,115,0
+ATHE.US,D,20060612,000000,90,96,90,96,83.5,0
+ATHE.US,D,20060613,000000,90,91.2,90,90.6,40.1,0
+ATHE.US,D,20060614,000000,90,90,85.2,87.6,266,0
+ATHE.US,D,20060615,000000,85.8,94.2,85.2,91.2,191.3,0
+ATHE.US,D,20060616,000000,95.4,95.4,89.4,90,16.7,0
+ATHE.US,D,20060620,000000,87,90,87,87.6,85,0
+ATHE.US,D,20060621,000000,85.2,90,85.2,85.8,363.7,0
+ATHE.US,D,20060622,000000,92.4,92.4,86.4,86.4,16.7,0
+ATHE.US,D,20060623,000000,90,92.4,90,90,28.7,0
+ATHE.US,D,20060626,000000,93,93,90,90,101.7,0
+ATHE.US,D,20060627,000000,90,91.8,90,91.8,55.8,0
+ATHE.US,D,20060628,000000,90,90,90,90,8.3,0
+ATHE.US,D,20060629,000000,90,90,90,90,232.1,0
+ATHE.US,D,20060630,000000,90,90,81,82.2,191.6,0
+ATHE.US,D,20060703,000000,81,103.2,81,90.6,309.2,0
+ATHE.US,D,20060705,000000,87,91.2,85.2,91.2,272.7,0
+ATHE.US,D,20060706,000000,86.4,86.4,85.2,85.2,33.3,0
+ATHE.US,D,20060707,000000,87.6,87.6,85.2,85.2,61.7,0
+ATHE.US,D,20060711,000000,84,84,84,84,50,0
+ATHE.US,D,20060712,000000,84.6,84.6,84.6,84.6,31.7,0
+ATHE.US,D,20060713,000000,91.2,91.8,84.6,91.8,58.3,0
+ATHE.US,D,20060714,000000,92.4,95.4,88.8,94.2,233.9,0
+ATHE.US,D,20060717,000000,81,93,81,87.6,134.1,0
+ATHE.US,D,20060718,000000,94.8,94.8,92.4,92.4,103.3,0
+ATHE.US,D,20060719,000000,99,99,95.4,96,106.7,0
+ATHE.US,D,20060720,000000,93.6,101.4,93.6,101.4,138.3,0
+ATHE.US,D,20060721,000000,99,100.2,99,99.6,18.4,0
+ATHE.US,D,20060724,000000,174,183,149.4,164.4,12457.6,0
+ATHE.US,D,20060725,000000,162,162,135,147,2203.7,0
+ATHE.US,D,20060726,000000,149.4,149.4,127.2,132,1425.5,0
+ATHE.US,D,20060727,000000,135.6,144.6,132.6,139.8,914.7,0
+ATHE.US,D,20060728,000000,144,150,139.8,144,756.8,0
+ATHE.US,D,20060731,000000,142.2,156,142.2,154.8,1198.3,0
+ATHE.US,D,20060801,000000,155.4,155.4,144,154.8,642.3,0
+ATHE.US,D,20060802,000000,151.8,151.8,138,141,885.7,0
+ATHE.US,D,20060803,000000,144,144,135.6,135.6,439.4,0
+ATHE.US,D,20060804,000000,143.4,143.4,123,134.4,611.6,0
+ATHE.US,D,20060807,000000,145.2,145.2,129,136.2,249.7,0
+ATHE.US,D,20060808,000000,139.2,140.4,129.6,129.6,311.7,0
+ATHE.US,D,20060809,000000,130.2,135,130.2,135,87.3,0
+ATHE.US,D,20060810,000000,132,139.2,132,138,213.3,0
+ATHE.US,D,20060811,000000,135,145.2,132,134.4,410.8,0
+ATHE.US,D,20060814,000000,138,147.6,136.8,141.6,218.6,0
+ATHE.US,D,20060815,000000,142.2,146.4,138.6,146.4,233.1,0
+ATHE.US,D,20060816,000000,147.6,147.6,137.4,141.6,212,0
+ATHE.US,D,20060817,000000,136.8,141,136.8,141,44.4,0
+ATHE.US,D,20060818,000000,132.6,144.6,129,144.6,281.7,0
+ATHE.US,D,20060821,000000,141,143.4,132,141,165.7,0
+ATHE.US,D,20060822,000000,148.2,153,144.6,151.8,889.9,0
+ATHE.US,D,20060823,000000,151.8,151.8,144.6,147.6,340.4,0
+ATHE.US,D,20060824,000000,144.6,148.2,144.6,148.2,103.4,0
+ATHE.US,D,20060825,000000,151.8,151.8,146.4,147,424.5,0
+ATHE.US,D,20060828,000000,157.2,161.4,139.2,156.6,592.8,0
+ATHE.US,D,20060829,000000,154.8,174,154.8,166.8,542.1,0
+ATHE.US,D,20060830,000000,162,183.6,156.6,183.6,869.3,0
+ATHE.US,D,20060831,000000,183.6,183.6,174.6,174.6,688,0
+ATHE.US,D,20060901,000000,183.6,197.4,183,189,1881,0
+ATHE.US,D,20060905,000000,190.8,195,183.6,190.2,738.8,0
+ATHE.US,D,20060906,000000,196.8,196.8,190.2,192,446.3,0
+ATHE.US,D,20060907,000000,187.8,192,180,186,1103,0
+ATHE.US,D,20060908,000000,190.8,207,189.6,198,3333.2,0
+ATHE.US,D,20060911,000000,198.6,201,193.2,201,972.3,0
+ATHE.US,D,20060912,000000,203.4,203.4,189,189,1013.1,0
+ATHE.US,D,20060913,000000,189,192,177,177,662.6,0
+ATHE.US,D,20060914,000000,180,185.4,180,181.2,451.3,0
+ATHE.US,D,20060915,000000,185.4,186,171.6,172.2,573.3,0
+ATHE.US,D,20060918,000000,171,183,160.2,168,666.3,0
+ATHE.US,D,20060919,000000,180,180,165,177,257.4,0
+ATHE.US,D,20060920,000000,179.4,180,175.2,180,184.2,0
+ATHE.US,D,20060921,000000,178.2,180,172.2,177,219.2,0
+ATHE.US,D,20060922,000000,180,183,165.6,183,514.1,0
+ATHE.US,D,20060925,000000,189,193.2,189,189.6,465.8,0
+ATHE.US,D,20060926,000000,193.8,193.8,180,180,357.6,0
+ATHE.US,D,20060927,000000,184.8,190.8,184.8,188.4,215.2,0
+ATHE.US,D,20060928,000000,188.4,193.8,188.4,193.8,179.9,0
+ATHE.US,D,20060929,000000,198,201,195,200.4,317.2,0
+ATHE.US,D,20061002,000000,202.8,226.8,202.8,222,739.6,0
+ATHE.US,D,20061003,000000,226.8,228.6,213,223.8,671.4,0
+ATHE.US,D,20061004,000000,222,231,222,223.2,190.6,0
+ATHE.US,D,20061005,000000,230.4,234,215.4,219.6,992,0
+ATHE.US,D,20061006,000000,224.4,226.2,211.2,223.2,325.1,0
+ATHE.US,D,20061009,000000,228,261,224.4,251.4,2284.1,0
+ATHE.US,D,20061010,000000,249,255,225.6,240,1147.9,0
+ATHE.US,D,20061011,000000,245.4,250.2,232.2,245.4,422.7,0
+ATHE.US,D,20061012,000000,246,249,235.8,240.6,2123.6,0
+ATHE.US,D,20061013,000000,246,246,211.8,213,1940.5,0
+ATHE.US,D,20061016,000000,218.4,228.6,213.6,214.8,1334.7,0
+ATHE.US,D,20061017,000000,216,219,202.2,204.6,1511,0
+ATHE.US,D,20061018,000000,202.8,225,202.8,216,788.7,0
+ATHE.US,D,20061019,000000,216,216,198,204,471.8,0
+ATHE.US,D,20061020,000000,202.2,202.2,181.8,183,1082.6,0
+ATHE.US,D,20061023,000000,181.8,182.4,165,165,2295.7,0
+ATHE.US,D,20061024,000000,165,165,153.6,163.2,615.4,0
+ATHE.US,D,20061025,000000,156,174,156,172.2,441.2,0
+ATHE.US,D,20061026,000000,172.2,177.6,169.2,175.8,156.1,0
+ATHE.US,D,20061027,000000,178.8,179.4,168,178.8,53.5,0
+ATHE.US,D,20061030,000000,178.8,179.4,176.4,176.4,56.7,0
+ATHE.US,D,20061031,000000,172.8,179.4,166.2,178.8,322,0
+ATHE.US,D,20061101,000000,179.4,191.4,178.8,186.6,216.8,0
+ATHE.US,D,20061102,000000,195,199.2,190.8,190.8,187.1,0
+ATHE.US,D,20061103,000000,190.8,190.8,177.6,180.6,104.2,0
+ATHE.US,D,20061106,000000,183,191.4,183,189.6,269.2,0
+ATHE.US,D,20061107,000000,192.6,196.8,189.6,195,216.6,0
+ATHE.US,D,20061108,000000,221.4,222,201,210,377.8,0
+ATHE.US,D,20061109,000000,216,216.6,209.4,211.8,262.5,0
+ATHE.US,D,20061110,000000,209.4,210.6,199.2,201.6,885.2,0
+ATHE.US,D,20061113,000000,195,195,183,190.8,290.8,0
+ATHE.US,D,20061114,000000,192.6,199.8,192,196.2,123.7,0
+ATHE.US,D,20061115,000000,199.8,199.8,189,193.8,175.1,0
+ATHE.US,D,20061116,000000,194.4,194.4,186,189.6,98.3,0
+ATHE.US,D,20061121,000000,199.2,204,189.6,203.4,460.9,0
+ATHE.US,D,20061122,000000,207,217.8,199.2,202.2,436.9,0
+ATHE.US,D,20061124,000000,202.8,204,186,190.2,236.5,0
+ATHE.US,D,20061127,000000,192,203.4,192,193.8,285,0
+ATHE.US,D,20061128,000000,198,198,186.6,192,269.2,0
+ATHE.US,D,20061129,000000,192,198,192,197.4,107,0
+ATHE.US,D,20061130,000000,197.4,201.6,192,195,209.5,0
+ATHE.US,D,20061201,000000,189,189,187.8,187.8,23.6,0
+ATHE.US,D,20061204,000000,183.6,198,177,184.8,733.1,0
+ATHE.US,D,20061205,000000,185.4,192,184.8,189,139.2,0
+ATHE.US,D,20061206,000000,192.6,192.6,181.2,181.8,165,0
+ATHE.US,D,20061207,000000,181.8,198,180,183.6,367.6,0
+ATHE.US,D,20061208,000000,196.8,196.8,189,189,17.5,0
+ATHE.US,D,20061211,000000,190.8,193.8,186.6,187.2,99,0
+ATHE.US,D,20061212,000000,186,207,177,178.2,358.1,0
+ATHE.US,D,20061213,000000,178.8,178.8,169.2,172.2,290.6,0
+ATHE.US,D,20061214,000000,172.2,178.8,171,178.8,305.8,0
+ATHE.US,D,20061215,000000,179.4,186.6,177.6,177.6,103.2,0
+ATHE.US,D,20061218,000000,174,181.8,174,175.8,292.3,0
+ATHE.US,D,20061219,000000,174.6,187.8,170.4,174,822.6,0
+ATHE.US,D,20061220,000000,179.4,181.8,176.4,181.8,377.6,0
+ATHE.US,D,20061221,000000,178.2,180.6,176.4,179.4,45,0
+ATHE.US,D,20061222,000000,180,183.6,180,180,40,0
+ATHE.US,D,20061226,000000,184.2,192,175.2,184.2,84.3,0
+ATHE.US,D,20061227,000000,183,183,180,180,38.3,0
+ATHE.US,D,20061228,000000,175.8,180,174,180,89.2,0
+ATHE.US,D,20061229,000000,175.8,189,174,182.4,111.7,0
+ATHE.US,D,20070103,000000,191.4,192,186,187.8,208.4,0
+ATHE.US,D,20070104,000000,192,192,189,189,31.7,0
+ATHE.US,D,20070105,000000,180,191.4,179.4,183,60,0
+ATHE.US,D,20070108,000000,189,192,180,183,424.1,0
+ATHE.US,D,20070109,000000,186.6,191.4,186.6,187.2,350.2,0
+ATHE.US,D,20070110,000000,184.8,195,184.8,195,248.5,0
+ATHE.US,D,20070111,000000,195,195,190.2,190.2,153.3,0
+ATHE.US,D,20070112,000000,192,192,192,192,4.6,0
+ATHE.US,D,20070116,000000,195,195,186,186.6,154.8,0
+ATHE.US,D,20070117,000000,191.4,192,187.8,187.8,15,0
+ATHE.US,D,20070118,000000,187.2,192,187.2,192,16.8,0
+ATHE.US,D,20070119,000000,192,192,182.4,192,313.3,0
+ATHE.US,D,20070122,000000,186,189,186,189,3.3,0
+ATHE.US,D,20070123,000000,188.4,189,185.4,188.4,73.3,0
+ATHE.US,D,20070124,000000,192,192,188.4,190.2,33.2,0
+ATHE.US,D,20070125,000000,187.8,187.8,180,185.4,47.7,0
+ATHE.US,D,20070126,000000,189,189.6,185.4,189.6,40.4,0
+ATHE.US,D,20070129,000000,186,186,183,184.2,96.4,0
+ATHE.US,D,20070130,000000,184.2,184.2,181.8,181.8,23.3,0
+ATHE.US,D,20070131,000000,181.8,181.8,179.4,180,97.1,0
+ATHE.US,D,20070201,000000,177.6,179.4,174,174.6,235.1,0
+ATHE.US,D,20070202,000000,174,175.8,174,174,100.8,0
+ATHE.US,D,20070205,000000,169.8,171,166.2,168.6,245,0
+ATHE.US,D,20070206,000000,166.2,166.2,159.6,163.8,216.1,0
+ATHE.US,D,20070207,000000,163.8,170.4,162.6,165,145.7,0
+ATHE.US,D,20070208,000000,163.8,172.8,163.8,170.4,141.2,0
+ATHE.US,D,20070209,000000,175.2,190.8,172.2,175.2,193.3,0
+ATHE.US,D,20070212,000000,184.2,187.2,180,180,184.8,0
+ATHE.US,D,20070213,000000,184.8,190.2,180,180,76.7,0
+ATHE.US,D,20070214,000000,171.6,174.6,163.8,174.6,35,0
+ATHE.US,D,20070215,000000,174,187.2,174,187.2,104.3,0
+ATHE.US,D,20070216,000000,181.2,190.2,178.2,178.2,151.3,0
+ATHE.US,D,20070220,000000,180,190.2,180,184.2,79.2,0
+ATHE.US,D,20070221,000000,186,186,183.6,185.4,130.8,0
+ATHE.US,D,20070222,000000,183.6,186,180,180,43.3,0
+ATHE.US,D,20070223,000000,180,185.4,180,180.6,62.9,0
+ATHE.US,D,20070226,000000,181.2,181.2,176.4,176.4,230.9,0
+ATHE.US,D,20070227,000000,174,174,166.8,166.8,127.8,0
+ATHE.US,D,20070228,000000,166.8,179.4,165,165.6,151.9,0
+ATHE.US,D,20070301,000000,180,180,159.6,169.8,186.5,0
+ATHE.US,D,20070302,000000,174,174,169.8,169.8,20,0
+ATHE.US,D,20070305,000000,168.6,168.6,160.8,162,61.7,0
+ATHE.US,D,20070306,000000,160.8,162.6,154.8,154.8,428.7,0
+ATHE.US,D,20070307,000000,153.6,155.4,144,148.8,298.3,0
+ATHE.US,D,20070308,000000,148.8,155.4,148.8,154.8,57.7,0
+ATHE.US,D,20070309,000000,144,154.8,144,148.8,202.5,0
+ATHE.US,D,20070312,000000,150,160.8,150,155.4,115,0
+ATHE.US,D,20070313,000000,155.4,155.4,151.8,153,75.8,0
+ATHE.US,D,20070314,000000,154.2,154.8,152.4,152.4,95,0
+ATHE.US,D,20070315,000000,156,156,150,151.2,46.9,0
+ATHE.US,D,20070316,000000,158.4,158.4,154.2,154.2,11.7,0
+ATHE.US,D,20070319,000000,159,159,157.2,157.2,27.5,0
+ATHE.US,D,20070320,000000,159.6,162,150,157.2,144.8,0
+ATHE.US,D,20070321,000000,163.8,163.8,163.8,163.8,50,0
+ATHE.US,D,20070322,000000,160.8,163.2,160.8,162,144.5,0
+ATHE.US,D,20070323,000000,162,163.2,162,163.2,21.7,0
+ATHE.US,D,20070326,000000,165,166.8,159.6,159.6,20,0
+ATHE.US,D,20070327,000000,161.4,165,161.4,165,13.3,0
+ATHE.US,D,20070329,000000,163.2,166.2,163.2,166.2,63.3,0
+ATHE.US,D,20070330,000000,162.6,190.2,162.6,180,444.5,0
+ATHE.US,D,20070402,000000,173.4,178.8,173.4,178.8,37,0
+ATHE.US,D,20070403,000000,178.8,178.8,168,170.4,98.4,0
+ATHE.US,D,20070404,000000,174,178.2,168.6,178.2,21.5,0
+ATHE.US,D,20070405,000000,172.8,178.8,159,162,224.7,0
+ATHE.US,D,20070409,000000,166.8,166.8,165.6,166.2,33.4,0
+ATHE.US,D,20070410,000000,166.2,172.8,165,171,80.6,0
+ATHE.US,D,20070411,000000,163.2,177,163.2,171,93.1,0
+ATHE.US,D,20070412,000000,171.6,175.2,171.6,175.2,44.8,0
+ATHE.US,D,20070413,000000,173.4,177,171.6,177,12.8,0
+ATHE.US,D,20070416,000000,178.8,178.8,175.8,178.2,18.3,0
+ATHE.US,D,20070417,000000,178.2,178.8,173.4,173.4,96.7,0
+ATHE.US,D,20070418,000000,173.4,180,171.6,177.6,113.3,0
+ATHE.US,D,20070419,000000,171,171,171,171,6.7,0
+ATHE.US,D,20070420,000000,171,175.2,171,175.2,33.3,0
+ATHE.US,D,20070423,000000,168,189,168,187.2,282.7,0
+ATHE.US,D,20070424,000000,187.2,190.2,182.4,184.2,36.7,0
+ATHE.US,D,20070425,000000,186,186,180,180,44.5,0
+ATHE.US,D,20070426,000000,183,183,183,183,1.7,0
+ATHE.US,D,20070427,000000,186,189.6,186,189,60.5,0
+ATHE.US,D,20070430,000000,189,189,189,189,82.8,0
+ATHE.US,D,20070501,000000,180.6,180.6,174,178.8,144.5,0
+ATHE.US,D,20070502,000000,185.4,187.2,185.4,187.2,14.5,0
+ATHE.US,D,20070503,000000,192,195,185.4,193.2,1188.2,0
+ATHE.US,D,20070504,000000,195,195,178.8,181.8,218,0
+ATHE.US,D,20070507,000000,186,186,184.8,184.8,10,0
+ATHE.US,D,20070508,000000,183,186,183,183,33.8,0
+ATHE.US,D,20070509,000000,183,185.4,180.6,185.4,23.3,0
+ATHE.US,D,20070510,000000,181.8,183,180,182.4,285.5,0
+ATHE.US,D,20070511,000000,186,188.4,186,187.2,65.7,0
+ATHE.US,D,20070514,000000,183.6,193.2,171,174,195.7,0
+ATHE.US,D,20070515,000000,178.8,189,171,180,187.6,0
+ATHE.US,D,20070516,000000,180,180,168,169.8,423.3,0
+ATHE.US,D,20070517,000000,172.2,174,170.4,170.4,108.1,0
+ATHE.US,D,20070518,000000,178.2,186,171.6,178.2,203.9,0
+ATHE.US,D,20070521,000000,179.4,179.4,179.4,179.4,16.7,0
+ATHE.US,D,20070522,000000,179.4,180,178.2,180,37.7,0
+ATHE.US,D,20070523,000000,177,177,176.4,176.4,6.7,0
+ATHE.US,D,20070524,000000,168.6,168.6,159,159,1070,0
+ATHE.US,D,20070525,000000,163.8,173.4,154.8,168.6,241.7,0
+ATHE.US,D,20070529,000000,172.8,173.4,172.8,173.4,16.7,0
+ATHE.US,D,20070530,000000,171.6,173.4,168,173.4,410.3,0
+ATHE.US,D,20070531,000000,177,202.8,168,189,797.5,0
+ATHE.US,D,20070601,000000,181.2,181.8,181.2,181.8,11.7,0
+ATHE.US,D,20070604,000000,177,177.6,177,177.6,46.6,0
+ATHE.US,D,20070605,000000,177,177,171.6,171.6,38.3,0
+ATHE.US,D,20070606,000000,176.4,187.2,176.4,183,353.6,0
+ATHE.US,D,20070607,000000,193.8,193.8,180,186,242.6,0
+ATHE.US,D,20070608,000000,186,186.6,174.6,184.8,374,0
+ATHE.US,D,20070611,000000,186.6,194.4,180.6,186,161.6,0
+ATHE.US,D,20070612,000000,181.2,188.4,169.2,172.8,263.8,0
+ATHE.US,D,20070613,000000,184.2,184.2,171,177,43.8,0
+ATHE.US,D,20070614,000000,180,180.6,180,180.6,44.8,0
+ATHE.US,D,20070615,000000,185.4,185.4,178.8,178.8,11.8,0
+ATHE.US,D,20070618,000000,180.6,180.6,172.2,172.2,126.7,0
+ATHE.US,D,20070619,000000,171.6,178.2,171.6,174,77.1,0
+ATHE.US,D,20070621,000000,178.2,178.2,175.2,175.2,10.1,0
+ATHE.US,D,20070622,000000,174.6,177.6,174.6,174.6,50.7,0
+ATHE.US,D,20070625,000000,172.2,172.8,171,171,192.6,0
+ATHE.US,D,20070626,000000,169.2,170.4,169.2,169.2,74.6,0
+ATHE.US,D,20070628,000000,177.6,177.6,177,177,42.5,0
+ATHE.US,D,20070629,000000,178.2,178.2,177.6,178.2,7.9,0
+ATHE.US,D,20070702,000000,173.4,173.4,173.4,173.4,6.7,0
+ATHE.US,D,20070703,000000,178.8,179.4,178.8,179.4,26.2,0
+ATHE.US,D,20070705,000000,174.6,184.8,169.2,170.4,578.1,0
+ATHE.US,D,20070706,000000,172.8,172.8,172.8,172.8,16.7,0
+ATHE.US,D,20070709,000000,169.8,175.8,168,174.6,131.7,0
+ATHE.US,D,20070710,000000,175.8,180,168.6,168.6,110,0
+ATHE.US,D,20070711,000000,170.4,170.4,166.8,166.8,65,0
+ATHE.US,D,20070712,000000,171,180,171,171,74,0
+ATHE.US,D,20070713,000000,168.6,171,167.4,168,55,0
+ATHE.US,D,20070716,000000,171,180,168,180,287.3,0
+ATHE.US,D,20070717,000000,180,186,171.6,171.6,89,0
+ATHE.US,D,20070718,000000,168.6,169.8,168.6,169.2,18.3,0
+ATHE.US,D,20070719,000000,180,180,178.2,178.2,28.8,0
+ATHE.US,D,20070720,000000,174.6,174.6,173.4,173.4,17.5,0
+ATHE.US,D,20070724,000000,171.6,180,171.6,174,157.7,0
+ATHE.US,D,20070726,000000,173.4,173.4,171,171,13.3,0
+ATHE.US,D,20070727,000000,177,177,168,168,252.2,0
+ATHE.US,D,20070730,000000,166.8,172.2,166.8,172.2,76.7,0
+ATHE.US,D,20070731,000000,171,171,166.8,168.6,34.5,0
+ATHE.US,D,20070801,000000,166.8,166.8,151.2,156.6,196.2,0
+ATHE.US,D,20070803,000000,162,168,162,168,54.3,0
+ATHE.US,D,20070806,000000,168,174,168,172.2,424.3,0
+ATHE.US,D,20070807,000000,174,174,171.6,171.6,21.7,0
+ATHE.US,D,20070808,000000,171,172.8,171,172.8,73.3,0
+ATHE.US,D,20070809,000000,171.6,172.2,168,168,58.3,0
+ATHE.US,D,20070810,000000,177,177,169.8,176.4,112.7,0
+ATHE.US,D,20070813,000000,168,168,162,162,33.3,0
+ATHE.US,D,20070814,000000,166.2,172.8,154.8,160.2,139.5,0
+ATHE.US,D,20070815,000000,170.4,170.4,155.4,156.6,111.7,0
+ATHE.US,D,20070816,000000,150.6,150.6,147,150,165.8,0
+ATHE.US,D,20070817,000000,160.2,180,150,167.4,196.7,0
+ATHE.US,D,20070820,000000,166.8,168,150,150.6,358.4,0
+ATHE.US,D,20070821,000000,150,154.2,150,150,143.1,0
+ATHE.US,D,20070822,000000,177,177,150,150,51.1,0
+ATHE.US,D,20070823,000000,153,153,150,150,51.4,0
+ATHE.US,D,20070824,000000,156,156,156,156,6.7,0
+ATHE.US,D,20070827,000000,156,156,150,151.2,50,0
+ATHE.US,D,20070828,000000,153,153,144.6,144.6,111.1,0
+ATHE.US,D,20070829,000000,144,145.2,135,142.8,491.7,0
+ATHE.US,D,20070830,000000,141,141,135,135,111.7,0
+ATHE.US,D,20070831,000000,141,165,135.6,154.8,334.8,0
+ATHE.US,D,20070904,000000,153.6,156.6,138,156.6,72.2,0
+ATHE.US,D,20070905,000000,158.4,158.4,135,138,192.6,0
+ATHE.US,D,20070906,000000,139.2,141.6,139.2,141,105,0
+ATHE.US,D,20070907,000000,147.6,159.6,146.4,155.4,125.8,0
+ATHE.US,D,20070910,000000,138,150,138,150,94.6,0
+ATHE.US,D,20070911,000000,148.8,152.4,145.2,151.2,20,0
+ATHE.US,D,20070912,000000,144.6,144.6,132,144,468.6,0
+ATHE.US,D,20070913,000000,144.6,145.2,144.6,145.2,27.5,0
+ATHE.US,D,20070914,000000,156,156,145.2,147,276.5,0
+ATHE.US,D,20070917,000000,146.4,159,146.4,158.4,140,0
+ATHE.US,D,20070918,000000,153,153,139.8,139.8,100,0
+ATHE.US,D,20070919,000000,140.4,150,139.8,150,118.3,0
+ATHE.US,D,20070920,000000,151.2,156,148.8,148.8,197.3,0
+ATHE.US,D,20070921,000000,144.6,150,144.6,150,64.2,0
+ATHE.US,D,20070924,000000,153,156,153,154.2,415.2,0
+ATHE.US,D,20070925,000000,157.2,168,157.2,168,512.2,0
+ATHE.US,D,20070926,000000,177,177,165.6,169.2,211.8,0
+ATHE.US,D,20070927,000000,165,174,165,168,240.5,0
+ATHE.US,D,20070928,000000,163.2,169.2,163.2,163.8,66.2,0
+ATHE.US,D,20071001,000000,165,165,162,162,110,0
+ATHE.US,D,20071002,000000,159,169.8,159,160.2,270.9,0
+ATHE.US,D,20071003,000000,162,162,160.8,162,127.5,0
+ATHE.US,D,20071004,000000,168.6,168.6,156,156,126.3,0
+ATHE.US,D,20071005,000000,156,165.6,156,165.6,151.8,0
+ATHE.US,D,20071008,000000,170.4,183,170.4,180,434.7,0
+ATHE.US,D,20071009,000000,180.6,180.6,168,168,276.5,0
+ATHE.US,D,20071010,000000,173.4,174,173.4,174,28.2,0
+ATHE.US,D,20071011,000000,172.2,183.6,168,168,85,0
+ATHE.US,D,20071012,000000,168,182.4,168,182.4,45.9,0
+ATHE.US,D,20071015,000000,184.2,184.2,166.2,177,84.6,0
+ATHE.US,D,20071016,000000,174,183.6,171.6,171.6,37,0
+ATHE.US,D,20071017,000000,171,178.2,171,174,32.2,0
+ATHE.US,D,20071018,000000,168,180,165.6,172.8,58.3,0
+ATHE.US,D,20071019,000000,182.4,182.4,168,175.2,180.3,0
+ATHE.US,D,20071022,000000,171.6,171.6,166.2,166.2,136.7,0
+ATHE.US,D,20071023,000000,166.2,173.4,166.2,173.4,51.7,0
+ATHE.US,D,20071024,000000,169.8,174,166.2,173.4,146.4,0
+ATHE.US,D,20071025,000000,163.8,176.4,163.8,175.8,40,0
+ATHE.US,D,20071026,000000,176.4,210,150,153,4489.4,0
+ATHE.US,D,20071029,000000,166.2,166.2,156,156,218.9,0
+ATHE.US,D,20071030,000000,156,164.4,156,159,25.8,0
+ATHE.US,D,20071031,000000,161.4,175.8,161.4,171.6,106.4,0
+ATHE.US,D,20071101,000000,171.6,171.6,168,171.6,78.3,0
+ATHE.US,D,20071102,000000,175.2,175.2,166.8,168,68.8,0
+ATHE.US,D,20071105,000000,171,172.8,169.2,172.8,104.9,0
+ATHE.US,D,20071106,000000,168.6,168.6,159,159.6,357.1,0
+ATHE.US,D,20071107,000000,162,162,160.8,160.8,210.1,0
+ATHE.US,D,20071108,000000,156,156,150,151.2,334.6,0
+ATHE.US,D,20071109,000000,156,159,151.2,159,161.7,0
+ATHE.US,D,20071113,000000,151.2,164.4,123.6,129,1537.3,0
+ATHE.US,D,20071114,000000,133.2,169.2,126.6,136.8,1915.9,0
+ATHE.US,D,20071115,000000,140.4,144,135.6,142.2,165,0
+ATHE.US,D,20071116,000000,138,147,138,138.6,73.3,0
+ATHE.US,D,20071119,000000,141,142.2,133.2,138,101.8,0
+ATHE.US,D,20071120,000000,146.4,147,136.8,141,181.7,0
+ATHE.US,D,20071121,000000,147,158.4,141,158.4,231.7,0
+ATHE.US,D,20071123,000000,149.4,153,149.4,149.4,56.7,0
+ATHE.US,D,20071126,000000,157.8,157.8,144,150,315.9,0
+ATHE.US,D,20071127,000000,146.4,152.4,139.2,139.2,183.3,0
+ATHE.US,D,20071128,000000,139.8,139.8,126,126.6,393.3,0
+ATHE.US,D,20071129,000000,141.6,144.6,133.8,133.8,38.7,0
+ATHE.US,D,20071130,000000,138,145.2,136.2,142.8,100.5,0
+ATHE.US,D,20071203,000000,141.6,141.6,132,132,384.2,0
+ATHE.US,D,20071204,000000,135,136.2,129.6,129.6,294.5,0
+ATHE.US,D,20071205,000000,133.8,135.6,129.6,129.6,153.3,0
+ATHE.US,D,20071206,000000,129,133.8,129,129,149,0
+ATHE.US,D,20071207,000000,127.8,142.8,127.8,142.2,578.3,0
+ATHE.US,D,20071210,000000,154.2,173.4,152.4,165,1467.6,0
+ATHE.US,D,20071211,000000,172.8,199.8,172.8,178.8,627.1,0
+ATHE.US,D,20071212,000000,180,189,172.8,181.2,505,0
+ATHE.US,D,20071213,000000,180,181.2,178.2,180,564.4,0
+ATHE.US,D,20071214,000000,185.4,198,178.8,190.8,248.3,0
+ATHE.US,D,20071217,000000,185.4,207.6,185.4,196.8,792.8,0
+ATHE.US,D,20071218,000000,207.6,211.2,192,195.6,1041.6,0
+ATHE.US,D,20071219,000000,198,198,180.6,180.6,293.3,0
+ATHE.US,D,20071220,000000,216,221.4,208.2,213,1130.5,0
+ATHE.US,D,20071221,000000,216,243,213,240,1296.4,0
+ATHE.US,D,20071224,000000,243,243,235.2,235.2,660.4,0
+ATHE.US,D,20071226,000000,241.8,243,228.6,234,465.7,0
+ATHE.US,D,20071227,000000,235.8,242.4,229.8,238.2,169.8,0
+ATHE.US,D,20071228,000000,234,239.4,234,235.2,117.5,0
+ATHE.US,D,20071231,000000,236.4,240,210,240,905.1,0
+ATHE.US,D,20080102,000000,240,250.2,240,248.4,1093.6,0
+ATHE.US,D,20080103,000000,241.2,249,237.6,240.6,373.7,0
+ATHE.US,D,20080104,000000,239.4,240,237.6,240,157.1,0
+ATHE.US,D,20080107,000000,237.6,240,219.6,229.8,432.2,0
+ATHE.US,D,20080108,000000,234.6,244.8,228.6,240.6,254.3,0
+ATHE.US,D,20080109,000000,232.2,250.2,232.2,250.2,222.6,0
+ATHE.US,D,20080110,000000,250.2,273,234.6,273,644.2,0
+ATHE.US,D,20080111,000000,269.4,279,258.6,279,711.8,0
+ATHE.US,D,20080114,000000,279,294,217.2,255.6,2791.9,0
+ATHE.US,D,20080115,000000,248.4,248.4,241.8,243.6,114.9,0
+ATHE.US,D,20080116,000000,243,251.4,238.8,251.4,104.2,0
+ATHE.US,D,20080117,000000,269.4,279,252,270,337.5,0
+ATHE.US,D,20080118,000000,270,271.2,255,269.4,188.2,0
+ATHE.US,D,20080122,000000,255,255,231,243.6,478.6,0
+ATHE.US,D,20080123,000000,252,252,195,220.2,688.3,0
+ATHE.US,D,20080124,000000,216.6,240,216.6,231.6,424.8,0
+ATHE.US,D,20080125,000000,248.4,249.6,240,245.4,230.1,0
+ATHE.US,D,20080128,000000,244.8,250.8,237,250.8,198.9,0
+ATHE.US,D,20080129,000000,247.2,249.6,237,247.2,196.8,0
+ATHE.US,D,20080130,000000,243,245.4,243,245.4,86.3,0
+ATHE.US,D,20080131,000000,242.4,242.4,228,228,274.4,0
+ATHE.US,D,20080201,000000,231,249,228,228,613.5,0
+ATHE.US,D,20080204,000000,228,234.6,219,234.6,69.2,0
+ATHE.US,D,20080205,000000,234,249.6,219,238.2,247.4,0
+ATHE.US,D,20080206,000000,246.6,246.6,234,246.6,41.8,0
+ATHE.US,D,20080207,000000,240,240,226.8,232.8,37.2,0
+ATHE.US,D,20080208,000000,219.6,239.4,219.6,239.4,150.2,0
+ATHE.US,D,20080211,000000,242.4,242.4,222,240,208.1,0
+ATHE.US,D,20080212,000000,231.6,234,231,232.8,113.3,0
+ATHE.US,D,20080213,000000,232.8,240,231.6,239.4,101.7,0
+ATHE.US,D,20080214,000000,234.6,240.6,234,240,244.2,0
+ATHE.US,D,20080215,000000,231,232.8,231,232.8,41.7,0
+ATHE.US,D,20080219,000000,231,243,231,243,151.7,0
+ATHE.US,D,20080220,000000,250.8,250.8,237,240,220.4,0
+ATHE.US,D,20080221,000000,240,241.2,235.8,241.2,148.3,0
+ATHE.US,D,20080222,000000,231,248.4,231,246,432.5,0
+ATHE.US,D,20080226,000000,350.4,403.8,315.6,335.4,28700.6,0
+ATHE.US,D,20080227,000000,317.4,317.4,258,279,5360,0
+ATHE.US,D,20080228,000000,273.6,273.6,248.4,266.4,1337.2,0
+ATHE.US,D,20080229,000000,264,291,264,270.6,1064.6,0
+ATHE.US,D,20080303,000000,274.2,285,255,255.6,897.1,0
+ATHE.US,D,20080304,000000,255,316.8,255,294.6,6614.2,0
+ATHE.US,D,20080305,000000,302.4,303.6,282.6,291,1235.9,0
+ATHE.US,D,20080306,000000,299.4,301.8,294,300,733.4,0
+ATHE.US,D,20080307,000000,300,300,273,278.4,719.4,0
+ATHE.US,D,20080310,000000,279,279,253.8,260.4,730.2,0
+ATHE.US,D,20080311,000000,267.6,267.6,238.8,264.6,1131.5,0
+ATHE.US,D,20080312,000000,252,259.8,249,259.8,306.6,0
+ATHE.US,D,20080313,000000,259.8,259.8,252,258,153.7,0
+ATHE.US,D,20080314,000000,267,279,246.6,277.8,598.1,0
+ATHE.US,D,20080317,000000,259.2,278.4,259.2,264.6,294.9,0
+ATHE.US,D,20080318,000000,279,279,259.8,273,575.5,0
+ATHE.US,D,20080319,000000,277.2,277.2,261.6,261.6,123.1,0
+ATHE.US,D,20080320,000000,269.4,279,265.2,276,239.1,0
+ATHE.US,D,20080324,000000,271.8,276,264,269.4,189.8,0
+ATHE.US,D,20080325,000000,270,274.2,264,274.2,187.9,0
+ATHE.US,D,20080326,000000,276,279,273,279,227,0
+ATHE.US,D,20080327,000000,281.4,281.4,272.4,279.6,137.5,0
+ATHE.US,D,20080328,000000,281.4,281.4,273,274.8,205.7,0
+ATHE.US,D,20080331,000000,285,285,258.6,264,285.3,0
+ATHE.US,D,20080401,000000,264.6,267,264,264.6,152.5,0
+ATHE.US,D,20080402,000000,264,265.2,247.8,252.6,397.7,0
+ATHE.US,D,20080403,000000,251.4,258,251.4,253.8,96.3,0
+ATHE.US,D,20080404,000000,252.6,254.4,228.6,234,566.5,0
+ATHE.US,D,20080407,000000,243,253.8,238.8,249,248.2,0
+ATHE.US,D,20080408,000000,247.8,250.2,247.8,249.6,94.2,0
+ATHE.US,D,20080409,000000,243,252,243,252,75,0
+ATHE.US,D,20080410,000000,255,264,251.4,253.2,190,0
+ATHE.US,D,20080411,000000,254.4,255,246,255,89.6,0
+ATHE.US,D,20080414,000000,252,252.6,246.6,252.6,167,0
+ATHE.US,D,20080415,000000,253.8,255.6,251.4,251.4,190.3,0
+ATHE.US,D,20080416,000000,252,252.6,250.2,252,47.4,0
+ATHE.US,D,20080417,000000,246,255.6,246,255.6,94.8,0
+ATHE.US,D,20080418,000000,246,256.2,246,256.2,178.1,0
+ATHE.US,D,20080421,000000,243.6,257.4,243.6,257.4,106.7,0
+ATHE.US,D,20080422,000000,252.6,252.6,245.4,249,217,0
+ATHE.US,D,20080423,000000,247.2,247.2,247.2,247.2,1.7,0
+ATHE.US,D,20080424,000000,249,261.6,249,252,112.4,0
+ATHE.US,D,20080425,000000,252.6,255,252,252,124.9,0
+ATHE.US,D,20080428,000000,252,252,249,252,116,0
+ATHE.US,D,20080429,000000,252,252,249,249,23.3,0
+ATHE.US,D,20080430,000000,250.2,254.4,250.2,254.4,12.5,0
+ATHE.US,D,20080501,000000,250.2,256.8,250.2,256.8,77.4,0
+ATHE.US,D,20080502,000000,256.8,257.4,250.8,256.8,122.5,0
+ATHE.US,D,20080505,000000,252,257.4,252,257.4,85.8,0
+ATHE.US,D,20080506,000000,257.4,263.4,257.4,261.6,265.9,0
+ATHE.US,D,20080507,000000,261.6,261.6,253.2,256.8,107.8,0
+ATHE.US,D,20080508,000000,262.8,262.8,252,255,113.8,0
+ATHE.US,D,20080509,000000,252,255,250.2,251.4,85.4,0
+ATHE.US,D,20080512,000000,250.8,254.4,249.6,254.4,200.6,0
+ATHE.US,D,20080513,000000,252.6,263.4,246,257.4,199.7,0
+ATHE.US,D,20080514,000000,261,264,253.2,258,252.3,0
+ATHE.US,D,20080515,000000,252.6,259.2,250.2,255,46.7,0
+ATHE.US,D,20080516,000000,254.4,254.4,240,249.6,136.7,0
+ATHE.US,D,20080519,000000,246.6,246.6,229.8,230.4,411.7,0
+ATHE.US,D,20080520,000000,238.2,238.8,238.2,238.8,56.7,0
+ATHE.US,D,20080521,000000,238.2,244.8,234,244.8,240.5,0
+ATHE.US,D,20080522,000000,235.2,243,234,240,285,0
+ATHE.US,D,20080523,000000,239.4,250.2,239.4,249.6,81.5,0
+ATHE.US,D,20080527,000000,240.6,244.2,240,240,50,0
+ATHE.US,D,20080528,000000,237,246,237,246,48.3,0
+ATHE.US,D,20080529,000000,245.4,245.4,240,240,76.9,0
+ATHE.US,D,20080530,000000,240,245.4,234,240,101.4,0
+ATHE.US,D,20080602,000000,240,240,234,240,160.7,0
+ATHE.US,D,20080603,000000,240,245.4,240,244.8,25.1,0
+ATHE.US,D,20080605,000000,244.8,245.4,238.8,245.4,158.3,0
+ATHE.US,D,20080606,000000,234.6,238.8,231,231,171.5,0
+ATHE.US,D,20080609,000000,241.8,241.8,216,225,417.3,0
+ATHE.US,D,20080610,000000,220.8,238.8,216,216.6,230.5,0
+ATHE.US,D,20080611,000000,216,217.2,216,216,88.8,0
+ATHE.US,D,20080612,000000,222,222,222,222,11.3,0
+ATHE.US,D,20080613,000000,222,222,215.4,215.4,54,0
+ATHE.US,D,20080616,000000,220.8,232.8,220.8,228.6,412.1,0
+ATHE.US,D,20080617,000000,231.6,240,231,234.6,101.3,0
+ATHE.US,D,20080618,000000,234,237.6,234,237.6,147.7,0
+ATHE.US,D,20080619,000000,217.8,237,217.8,237,14.2,0
+ATHE.US,D,20080620,000000,214.2,233.4,214.2,220.2,108.6,0
+ATHE.US,D,20080623,000000,215.4,226.8,215.4,225,321,0
+ATHE.US,D,20080624,000000,225,234,225,225,137.5,0
+ATHE.US,D,20080625,000000,223.8,224.4,219,219.6,169.9,0
+ATHE.US,D,20080626,000000,219,225,219,222,184.1,0
+ATHE.US,D,20080627,000000,216.6,225.6,216.6,225,274.2,0
+ATHE.US,D,20080630,000000,213.6,225.6,213.6,223.8,210.6,0
+ATHE.US,D,20080701,000000,219,220.8,219,219,205.6,0
+ATHE.US,D,20080702,000000,219.6,219.6,192,201,741.1,0
+ATHE.US,D,20080703,000000,198,215.4,198,210.6,314.2,0
+ATHE.US,D,20080707,000000,207.6,222,207,220.8,140.4,0
+ATHE.US,D,20080708,000000,220.8,220.8,209.4,219,304.1,0
+ATHE.US,D,20080709,000000,216,226.2,216,225,405.4,0
+ATHE.US,D,20080710,000000,222,226.2,215.4,216,316,0
+ATHE.US,D,20080711,000000,226.8,253.2,216,249,1173.6,0
+ATHE.US,D,20080714,000000,246.6,249.6,240.6,243,87.1,0
+ATHE.US,D,20080715,000000,243.6,250.8,243.6,250.8,364.2,0
+ATHE.US,D,20080716,000000,250.8,256.2,248.4,256.2,196.6,0
+ATHE.US,D,20080717,000000,261,266.4,255,265.8,426.3,0
+ATHE.US,D,20080718,000000,266.4,276,266.4,276,171.3,0
+ATHE.US,D,20080721,000000,276,287.4,270,286.2,412.7,0
+ATHE.US,D,20080722,000000,282,342,271.2,303.6,1778.6,0
+ATHE.US,D,20080723,000000,294.6,300,285,291,645.6,0
+ATHE.US,D,20080724,000000,280.8,285,276,276,172.5,0
+ATHE.US,D,20080725,000000,283.2,284.4,275.4,275.4,611.6,0
+ATHE.US,D,20080728,000000,275.4,276,265.2,265.2,192.2,0
+ATHE.US,D,20080729,000000,262.2,285,262.2,285,748.2,0
+ATHE.US,D,20080730,000000,288,289.8,272.4,282,365.9,0
+ATHE.US,D,20080731,000000,282,287.4,255,259.2,737.5,0
+ATHE.US,D,20080801,000000,263.4,282.6,261.6,266.4,340.3,0
+ATHE.US,D,20080804,000000,267,283.2,266.4,266.4,56.7,0
+ATHE.US,D,20080805,000000,266.4,267,256.2,256.8,154.3,0
+ATHE.US,D,20080806,000000,249.6,252,234,234.6,360.6,0
+ATHE.US,D,20080807,000000,228.6,246,228.6,245.4,173.8,0
+ATHE.US,D,20080808,000000,253.2,253.2,240,243.6,275.8,0
+ATHE.US,D,20080811,000000,244.2,258,234.6,240,300,0
+ATHE.US,D,20080812,000000,246.6,247.8,231.6,247.8,105.8,0
+ATHE.US,D,20080813,000000,242.4,243,240,240,81.7,0
+ATHE.US,D,20080814,000000,242.4,243.6,242.4,242.4,209.3,0
+ATHE.US,D,20080815,000000,247.2,252,241.8,242.4,434.5,0
+ATHE.US,D,20080818,000000,240.6,253.8,240.6,253.8,123,0
+ATHE.US,D,20080819,000000,252.6,252.6,241.2,249,453.7,0
+ATHE.US,D,20080820,000000,246,256.8,243.6,249.6,148.8,0
+ATHE.US,D,20080821,000000,246.6,246.6,243.6,243.6,116.7,0
+ATHE.US,D,20080822,000000,243,252,243,243,119.1,0
+ATHE.US,D,20080825,000000,249.6,249.6,240,240,155,0
+ATHE.US,D,20080826,000000,243,243,240,243,224.5,0
+ATHE.US,D,20080827,000000,240.6,240.6,234,240,458.3,0
+ATHE.US,D,20080828,000000,237,237,228.6,233.4,70.8,0
+ATHE.US,D,20080829,000000,231,233.4,229.2,231,156,0
+ATHE.US,D,20080902,000000,228,228,216,219,348.1,0
+ATHE.US,D,20080903,000000,216.6,219,216,219,197.6,0
+ATHE.US,D,20080904,000000,219.6,227.4,210,211.2,302.9,0
+ATHE.US,D,20080905,000000,213,228,213,228,101.5,0
+ATHE.US,D,20080908,000000,228,228.6,216,216,64.9,0
+ATHE.US,D,20080909,000000,223.8,235.2,220.8,229.2,500.4,0
+ATHE.US,D,20080910,000000,234,234,225.6,232.8,48.2,0
+ATHE.US,D,20080911,000000,225.6,226.8,210,210,186.9,0
+ATHE.US,D,20080912,000000,217.2,234,217.2,234,210.4,0
+ATHE.US,D,20080915,000000,214.2,237.6,214.2,228.6,225.3,0
+ATHE.US,D,20080916,000000,216,231.6,216,221.4,187,0
+ATHE.US,D,20080917,000000,225,228,213.6,215.4,135,0
+ATHE.US,D,20080918,000000,213.6,213.6,198,208.8,324.7,0
+ATHE.US,D,20080919,000000,217.8,239.4,214.8,239.4,283.4,0
+ATHE.US,D,20080922,000000,226.2,240,222,229.2,202.8,0
+ATHE.US,D,20080923,000000,235.2,235.2,229.2,234,399.8,0
+ATHE.US,D,20080924,000000,232.2,237,231,235.8,165.5,0
+ATHE.US,D,20080925,000000,229.8,235.8,227.4,235.8,104.6,0
+ATHE.US,D,20080926,000000,225,228,225,228,143.3,0
+ATHE.US,D,20080929,000000,225,225,217.2,217.2,86.8,0
+ATHE.US,D,20080930,000000,217.2,217.2,209.4,210,21.8,0
+ATHE.US,D,20081001,000000,210,210,197.4,205.2,120.3,0
+ATHE.US,D,20081002,000000,204,207,204,204,47.5,0
+ATHE.US,D,20081003,000000,204.6,210,204.6,209.4,121.6,0
+ATHE.US,D,20081006,000000,190.2,198.6,174,195.6,459.5,0
+ATHE.US,D,20081007,000000,192,209.4,192,209.4,20,0
+ATHE.US,D,20081008,000000,193.8,193.8,174.6,190.2,482.6,0
+ATHE.US,D,20081009,000000,186,186,156.6,168,409.7,0
+ATHE.US,D,20081010,000000,157.2,157.2,129,146.4,525.8,0
+ATHE.US,D,20081013,000000,144,163.8,138,163.2,222.2,0
+ATHE.US,D,20081014,000000,163.8,168,162,162,96.2,0
+ATHE.US,D,20081015,000000,157.8,177.6,157.8,177.6,3.8,0
+ATHE.US,D,20081016,000000,156.6,177,129,168,624.1,0
+ATHE.US,D,20081017,000000,160.2,180,144,144,8.4,0
+ATHE.US,D,20081020,000000,178.8,178.8,153,156.6,32.8,0
+ATHE.US,D,20081021,000000,154.2,154.2,154.2,154.2,1.7,0
+ATHE.US,D,20081022,000000,158.4,173.4,150,173.4,31.7,0
+ATHE.US,D,20081023,000000,144.6,175.8,144,174,40.9,0
+ATHE.US,D,20081024,000000,173.4,174,144,172.8,115,0
+ATHE.US,D,20081027,000000,144.6,151.8,135,135,112.5,0
+ATHE.US,D,20081028,000000,167.4,167.4,126.6,127.2,164.9,0
+ATHE.US,D,20081029,000000,141.6,141.6,138.6,138.6,10,0
+ATHE.US,D,20081030,000000,150,153,150,150,19.3,0
+ATHE.US,D,20081031,000000,150,150,130.2,130.2,37,0
+ATHE.US,D,20081103,000000,147,165,147,147,98.1,0
+ATHE.US,D,20081104,000000,166.8,173.4,164.4,173.4,78.3,0
+ATHE.US,D,20081105,000000,177.6,195,172.2,195,269.3,0
+ATHE.US,D,20081106,000000,193.8,193.8,159,180,364.6,0
+ATHE.US,D,20081107,000000,165.6,174,162,163.8,93.3,0
+ATHE.US,D,20081110,000000,156.6,163.8,148.2,151.8,95,0
+ATHE.US,D,20081111,000000,150,159,147,158.4,301.7,0
+ATHE.US,D,20081112,000000,159,159,147,158.4,132.3,0
+ATHE.US,D,20081113,000000,144,164.4,144,150,250.8,0
+ATHE.US,D,20081114,000000,147,153.6,145.2,153.6,90.8,0
+ATHE.US,D,20081117,000000,157.8,157.8,144.6,148.2,117.9,0
+ATHE.US,D,20081118,000000,144,144,144,144,18.3,0
+ATHE.US,D,20081119,000000,144,144,126.6,132,149.2,0
+ATHE.US,D,20081120,000000,138,138,126,129,252.5,0
+ATHE.US,D,20081121,000000,126,126,96.6,118.2,151.9,0
+ATHE.US,D,20081124,000000,103.8,108,78,100.8,360.3,0
+ATHE.US,D,20081125,000000,99,120,96.6,103.2,102.8,0
+ATHE.US,D,20081126,000000,99,113.4,89.4,113.4,251.6,0
+ATHE.US,D,20081128,000000,119.4,120,117.6,117.6,23.3,0
+ATHE.US,D,20081201,000000,134.4,134.4,100.8,117,231,0
+ATHE.US,D,20081202,000000,106.2,106.8,102.6,106.8,75.8,0
+ATHE.US,D,20081203,000000,126,132.6,109.8,114,65.4,0
+ATHE.US,D,20081204,000000,114,117.6,102,117.6,18.3,0
+ATHE.US,D,20081205,000000,114,114,108.6,108.6,43.4,0
+ATHE.US,D,20081208,000000,108.6,114.6,108.6,114.6,4.2,0
+ATHE.US,D,20081209,000000,117.6,128.4,115.2,128.4,123,0
+ATHE.US,D,20081210,000000,132,134.4,127.2,127.2,50,0
+ATHE.US,D,20081211,000000,126,133.8,114.6,133.8,51.8,0
+ATHE.US,D,20081212,000000,120,120,120,120,16.7,0
+ATHE.US,D,20081215,000000,121.8,124.2,120,120,41.7,0
+ATHE.US,D,20081216,000000,120,176.4,120,152.4,248.4,0
+ATHE.US,D,20081217,000000,165,165,144,144,260.9,0
+ATHE.US,D,20081218,000000,148.2,148.2,126,143.4,62.1,0
+ATHE.US,D,20081219,000000,135,138,129,133.8,63.3,0
+ATHE.US,D,20081222,000000,125.4,125.4,125.4,125.4,1.7,0
+ATHE.US,D,20081223,000000,123,139.8,120.6,127.8,105.8,0
+ATHE.US,D,20081224,000000,127.2,127.2,120,127.2,96.7,0
+ATHE.US,D,20081226,000000,129,135.6,124.8,124.8,54.5,0
+ATHE.US,D,20081229,000000,126,130.8,108.6,111,235.1,0
+ATHE.US,D,20081230,000000,109.8,130.8,90,97.8,244.9,0
+ATHE.US,D,20081231,000000,100.2,116.4,82.8,114,697.6,0
+ATHE.US,D,20090102,000000,117,165.6,117,139.2,217.4,0
+ATHE.US,D,20090105,000000,134.4,134.4,132,134.4,58.8,0
+ATHE.US,D,20090106,000000,134.4,134.4,131.4,131.4,89.7,0
+ATHE.US,D,20090107,000000,131.4,134.4,131.4,134.4,28.3,0
+ATHE.US,D,20090108,000000,134.4,168,134.4,164.4,264.4,0
+ATHE.US,D,20090109,000000,144,186.6,144,153.6,290,0
+ATHE.US,D,20090112,000000,172.8,172.8,172.8,172.8,9.2,0
+ATHE.US,D,20090113,000000,151.8,151.8,147,147,99.7,0
+ATHE.US,D,20090114,000000,134.4,138,129,135,50.8,0
+ATHE.US,D,20090115,000000,122.4,123.6,121.8,121.8,16.7,0
+ATHE.US,D,20090116,000000,135,135,135,135,30,0
+ATHE.US,D,20090120,000000,130.2,130.2,121.2,121.2,83.3,0
+ATHE.US,D,20090121,000000,120,120.6,120,120,53.3,0
+ATHE.US,D,20090123,000000,126,126,126,126,16.7,0
+ATHE.US,D,20090127,000000,135,146.4,135,141.6,47.5,0
+ATHE.US,D,20090128,000000,129,138.6,129,138.6,11.9,0
+ATHE.US,D,20090130,000000,135,135,135,135,3.3,0
+ATHE.US,D,20090202,000000,123,138,120,120,55.4,0
+ATHE.US,D,20090204,000000,120.6,120.6,118.8,118.8,22.8,0
+ATHE.US,D,20090206,000000,119.4,141.6,119.4,137.4,71.3,0
+ATHE.US,D,20090209,000000,122.4,122.4,111,122.4,33.3,0
+ATHE.US,D,20090210,000000,112.8,123,111,117,112.2,0
+ATHE.US,D,20090211,000000,105,132,105,132,46.6,0
+ATHE.US,D,20090213,000000,120,120,120,120,66.7,0
+ATHE.US,D,20090217,000000,122.4,122.4,121.2,121.2,28.1,0
+ATHE.US,D,20090218,000000,121.2,121.2,84.6,91.2,583.1,0
+ATHE.US,D,20090219,000000,91.2,96,82.2,82.2,697.2,0
+ATHE.US,D,20090220,000000,84,88.8,78,79.2,532.6,0
+ATHE.US,D,20090223,000000,79.2,87,72,72,49.4,0
+ATHE.US,D,20090224,000000,84.6,84.6,84.6,84.6,3.3,0
+ATHE.US,D,20090225,000000,78.6,84.6,78.6,84.6,3.3,0
+ATHE.US,D,20090226,000000,84.6,84.6,78.6,78.6,33,0
+ATHE.US,D,20090227,000000,78,83.4,71.4,72,221.7,0
+ATHE.US,D,20090302,000000,72,72,72,72,3.3,0
+ATHE.US,D,20090303,000000,66,66,66,66,50.9,0
+ATHE.US,D,20090304,000000,63.6,63.6,60.6,63,45.8,0
+ATHE.US,D,20090305,000000,60.6,63,60,62.4,155.2,0
+ATHE.US,D,20090306,000000,60,66,60,66,158.8,0
+ATHE.US,D,20090309,000000,69,69,60,60,10,0
+ATHE.US,D,20090310,000000,61.8,61.8,60,60,63.3,0
+ATHE.US,D,20090311,000000,66.6,96,66.6,87,625.4,0
+ATHE.US,D,20090312,000000,93,99,87,89.4,401.8,0
+ATHE.US,D,20090313,000000,90,90,75,84.6,53.3,0
+ATHE.US,D,20090316,000000,84.6,87.6,84.6,85.8,17.7,0
+ATHE.US,D,20090317,000000,87,88.2,87,87.6,32.7,0
+ATHE.US,D,20090318,000000,84,84,84,84,37.3,0
+ATHE.US,D,20090319,000000,84,87,84,84,43,0
+ATHE.US,D,20090320,000000,84,87,81,87,30.9,0
+ATHE.US,D,20090324,000000,87.6,87.6,87,87,35,0
+ATHE.US,D,20090325,000000,86.4,86.4,86.4,86.4,10,0
+ATHE.US,D,20090330,000000,86.4,86.4,86.4,86.4,8.3,0
+ATHE.US,D,20090331,000000,80.4,83.4,78,78,151.7,0
+ATHE.US,D,20090401,000000,81,88.2,81,87,178.3,0
+ATHE.US,D,20090402,000000,89.4,90,84,89.4,67.5,0
+ATHE.US,D,20090403,000000,87,87,79.8,87,48.3,0
+ATHE.US,D,20090406,000000,86.4,93,86.4,90,35,0
+ATHE.US,D,20090408,000000,82.8,89.4,81.6,89.4,50.8,0
+ATHE.US,D,20090409,000000,93.6,93.6,87,87,80,0
+ATHE.US,D,20090413,000000,87,90,87,88.8,18.3,0
+ATHE.US,D,20090414,000000,102.6,105,93.6,99.6,110.7,0
+ATHE.US,D,20090415,000000,102,102,90,90,301.6,0
+ATHE.US,D,20090416,000000,96,96,96,96,41.7,0
+ATHE.US,D,20090417,000000,94.8,97.2,94.8,97.2,16.7,0
+ATHE.US,D,20090420,000000,101.4,101.4,90,90,346.5,0
+ATHE.US,D,20090421,000000,95.4,96,90,90.6,101.7,0
+ATHE.US,D,20090422,000000,87,90,82.8,90,66.7,0
+ATHE.US,D,20090423,000000,90,90,81.6,81.6,53.3,0
+ATHE.US,D,20090424,000000,87,87,87,87,6.7,0
+ATHE.US,D,20090427,000000,90,90,84,84,59.7,0
+ATHE.US,D,20090428,000000,84.6,89.4,84.6,85.8,108.9,0
+ATHE.US,D,20090429,000000,84.6,96,84.6,90,133.3,0
+ATHE.US,D,20090430,000000,89.4,93,87,93,46.7,0
+ATHE.US,D,20090501,000000,96,96,87,91.8,75.8,0
+ATHE.US,D,20090504,000000,90,90,84,87,147,0
+ATHE.US,D,20090505,000000,86.4,87.6,85.8,87,190.6,0
+ATHE.US,D,20090506,000000,89.4,90,84,84.6,140.5,0
+ATHE.US,D,20090507,000000,87,87,86.4,86.4,130.5,0
+ATHE.US,D,20090508,000000,87.6,87.6,81.6,84,236,0
+ATHE.US,D,20090511,000000,81.6,90,81.6,90,197.9,0
+ATHE.US,D,20090512,000000,90,90,87,87,59.3,0
+ATHE.US,D,20090513,000000,87.6,87.6,84,87,291.8,0
+ATHE.US,D,20090514,000000,87,87,87,87,204.2,0
+ATHE.US,D,20090518,000000,83.4,87,81.6,87,29.3,0
+ATHE.US,D,20090519,000000,89.4,89.4,86.4,87,79.9,0
+ATHE.US,D,20090520,000000,90,90,90,90,11.7,0
+ATHE.US,D,20090521,000000,89.4,90,86.4,86.4,26.7,0
+ATHE.US,D,20090522,000000,86.4,86.4,84.6,84.6,38.3,0
+ATHE.US,D,20090526,000000,86.4,86.4,82.8,83.4,135,0
+ATHE.US,D,20090527,000000,81.6,81.6,81,81,54.1,0
+ATHE.US,D,20090528,000000,81,81,68.4,80.4,222.3,0
+ATHE.US,D,20090529,000000,82.2,87,82.2,87,34.5,0
+ATHE.US,D,20090601,000000,87,87,81,86.4,120,0
+ATHE.US,D,20090602,000000,81,84,81,83.4,15,0
+ATHE.US,D,20090604,000000,83.4,84.6,81,81.6,38.3,0
+ATHE.US,D,20090605,000000,84,84,82.2,84,139.6,0
+ATHE.US,D,20090608,000000,81.6,84,81.6,83.4,178.3,0
+ATHE.US,D,20090609,000000,85.2,88.8,75.6,84,573.1,0
+ATHE.US,D,20090610,000000,75.6,84,75.6,78.6,30,0
+ATHE.US,D,20090611,000000,83.4,83.4,73.2,78,56.7,0
+ATHE.US,D,20090612,000000,81,81,78,78,51.7,0
+ATHE.US,D,20090615,000000,78,85.2,78,82.8,107.2,0
+ATHE.US,D,20090616,000000,81,82.8,72,76.2,122.7,0
+ATHE.US,D,20090617,000000,85.2,85.2,78,84,392.5,0
+ATHE.US,D,20090618,000000,84,84,84,84,36.9,0
+ATHE.US,D,20090619,000000,83.4,84,78.6,83.4,96.3,0
+ATHE.US,D,20090622,000000,78,78,77.4,77.4,35.9,0
+ATHE.US,D,20090623,000000,77.4,84,77.4,84,33.3,0
+ATHE.US,D,20090625,000000,75.6,81,75,81,99.2,0
+ATHE.US,D,20090626,000000,75,75.6,75,75.6,28.3,0
+ATHE.US,D,20090629,000000,79.2,79.2,73.2,75,54.2,0
+ATHE.US,D,20090630,000000,75,75,72,72,102,0
+ATHE.US,D,20090701,000000,73.8,73.8,63,72,261.6,0
+ATHE.US,D,20090702,000000,73.2,73.2,72,72,30,0
+ATHE.US,D,20090706,000000,75,75,72,72,180,0
+ATHE.US,D,20090707,000000,72,72,72,72,190,0
+ATHE.US,D,20090708,000000,72,72,66.6,66.6,91.2,0
+ATHE.US,D,20090709,000000,72,72,67.2,67.2,100,0
+ATHE.US,D,20090710,000000,73.2,108,70.8,102,9414,0
+ATHE.US,D,20090713,000000,102,103.8,74.4,84,3205.9,0
+ATHE.US,D,20090714,000000,85.8,85.8,69,75,1110.5,0
+ATHE.US,D,20090715,000000,79.8,84.6,70.8,81.6,2124.3,0
+ATHE.US,D,20090716,000000,78,84,78,78,576.8,0
+ATHE.US,D,20090717,000000,73.2,79.8,73.2,78,575.5,0
+ATHE.US,D,20090720,000000,75.6,79.8,70.8,73.8,690.7,0
+ATHE.US,D,20090721,000000,78.6,79.2,76.8,79.2,866,0
+ATHE.US,D,20090722,000000,82.8,82.8,76.8,78,995.7,0
+ATHE.US,D,20090723,000000,75,81,75,75,917.6,0
+ATHE.US,D,20090724,000000,75,81.6,75,78,152.8,0
+ATHE.US,D,20090727,000000,87,89.4,75.6,75.6,956.8,0
+ATHE.US,D,20090728,000000,78,82.2,78,81,979.6,0
+ATHE.US,D,20090729,000000,81,84,81,82.8,391.3,0
+ATHE.US,D,20090730,000000,89.4,89.4,84,89.4,653.8,0
+ATHE.US,D,20090731,000000,89.4,89.4,86.4,89.4,437.4,0
+ATHE.US,D,20090803,000000,90,96,87,96,582.6,0
+ATHE.US,D,20090804,000000,91.8,96,89.4,90,661.5,0
+ATHE.US,D,20090805,000000,116.4,117,105,110.4,4424.4,0
+ATHE.US,D,20090806,000000,114.6,115.2,103.8,107.4,1265.8,0
+ATHE.US,D,20090807,000000,105,106.8,91.8,105.6,715.1,0
+ATHE.US,D,20090810,000000,106.8,108,99,100.8,580.7,0
+ATHE.US,D,20090811,000000,100.8,105.6,100.8,100.8,223.9,0
+ATHE.US,D,20090812,000000,108.6,126.6,105,109.8,7603.4,0
+ATHE.US,D,20090813,000000,108.6,109.2,102,108,529.4,0
+ATHE.US,D,20090814,000000,115.2,127.2,111,120,2791.1,0
+ATHE.US,D,20090817,000000,121.2,130.2,117,127.2,1738,0
+ATHE.US,D,20090818,000000,129,129,118.2,118.2,798.5,0
+ATHE.US,D,20090819,000000,118.8,124.8,117,123.6,596.6,0
+ATHE.US,D,20090820,000000,123,124.8,118.2,120,283.4,0
+ATHE.US,D,20090821,000000,120,121.2,117.6,120,271.3,0
+ATHE.US,D,20090824,000000,120,122.4,117,117.6,241.7,0
+ATHE.US,D,20090825,000000,117.6,123,117.6,122.4,452,0
+ATHE.US,D,20090826,000000,118.2,120,118.2,120,224.6,0
+ATHE.US,D,20090827,000000,120,121.2,118.8,120,235.3,0
+ATHE.US,D,20090828,000000,128.4,128.4,120,120,460.5,0
+ATHE.US,D,20090831,000000,120,121.2,120,120,158.6,0
+ATHE.US,D,20090901,000000,128.4,128.4,118.2,119.4,368.9,0
+ATHE.US,D,20090902,000000,119.4,120.6,112.8,115.8,382.5,0
+ATHE.US,D,20090903,000000,115.2,118.8,115.2,117,196.4,0
+ATHE.US,D,20090904,000000,117,124.2,117,117.6,72.5,0
+ATHE.US,D,20090908,000000,125.4,125.4,117.6,119.4,185,0
+ATHE.US,D,20090909,000000,125.4,125.4,114,116.4,2246.8,0
+ATHE.US,D,20090910,000000,115.2,119.4,113.4,113.4,378.1,0
+ATHE.US,D,20090911,000000,114,115.2,111,112.2,307.3,0
+ATHE.US,D,20090914,000000,113.4,113.4,99,103.2,1526.5,0
+ATHE.US,D,20090915,000000,103.2,106.8,102,102,1121.5,0
+ATHE.US,D,20090916,000000,102.6,112.2,102.6,105.6,946.8,0
+ATHE.US,D,20090917,000000,105.6,109.2,105.6,108.6,76,0
+ATHE.US,D,20090918,000000,111,112.2,108.6,111,810.6,0
+ATHE.US,D,20090921,000000,105.6,112.2,105.6,106.8,158.9,0
+ATHE.US,D,20090922,000000,105.6,108,105,108,244.3,0
+ATHE.US,D,20090923,000000,105.6,108,105,105,244,0
+ATHE.US,D,20090924,000000,105,119.4,105,114.6,369.1,0
+ATHE.US,D,20090925,000000,108,113.4,108,112.2,60.8,0
+ATHE.US,D,20090928,000000,112.2,113.4,112.2,112.8,111.7,0
+ATHE.US,D,20090929,000000,114,114,108.6,110.4,50.3,0
+ATHE.US,D,20090930,000000,110.4,120,105.6,112.8,903.3,0
+ATHE.US,D,20091001,000000,112.8,112.8,108.6,112.8,319.5,0
+ATHE.US,D,20091002,000000,108,111,108,110.4,377.2,0
+ATHE.US,D,20091005,000000,111,111,108,111,251.6,0
+ATHE.US,D,20091006,000000,111,113.4,108,111,682.9,0
+ATHE.US,D,20091007,000000,108,111,108,108,653.2,0
+ATHE.US,D,20091008,000000,105,108,102.6,108,535.4,0
+ATHE.US,D,20091009,000000,107.4,111,103.8,108,561,0
+ATHE.US,D,20091012,000000,102,107.4,102,105,362.8,0
+ATHE.US,D,20091013,000000,105,105,101.4,102,599,0
+ATHE.US,D,20091014,000000,102,102,100.8,102,415.4,0
+ATHE.US,D,20091015,000000,100.8,102,96,96,217,0
+ATHE.US,D,20091016,000000,96,100.8,96,96,326.9,0
+ATHE.US,D,20091019,000000,96,100.8,94.8,96,589.3,0
+ATHE.US,D,20091020,000000,96,104.4,96,99.6,456.5,0
+ATHE.US,D,20091021,000000,102.6,103.2,101.4,101.4,355,0
+ATHE.US,D,20091022,000000,98.4,98.4,98.4,98.4,87.7,0
+ATHE.US,D,20091023,000000,98.4,99,94.8,94.8,32.2,0
+ATHE.US,D,20091026,000000,96,97.8,96,96.6,212.6,0
+ATHE.US,D,20091027,000000,96.6,98.4,96.6,97.8,83.2,0
+ATHE.US,D,20091028,000000,94.8,94.8,93,93,118.3,0
+ATHE.US,D,20091029,000000,93.6,96,91.2,95.4,216.9,0
+ATHE.US,D,20091030,000000,91.2,94.2,91.2,94.2,117.4,0
+ATHE.US,D,20091102,000000,97.2,97.2,90.6,91.8,97.2,0
+ATHE.US,D,20091103,000000,93,99,93,94.2,228.7,0
+ATHE.US,D,20091104,000000,96,97.8,96,97.8,183.3,0
+ATHE.US,D,20091105,000000,96,99,96,99,21.7,0
+ATHE.US,D,20091106,000000,96,96,95.4,96,140.1,0
+ATHE.US,D,20091109,000000,99,99,94.8,94.8,62.5,0
+ATHE.US,D,20091110,000000,96,99,96,99,609.1,0
+ATHE.US,D,20091111,000000,100.8,100.8,100.8,100.8,79.8,0
+ATHE.US,D,20091112,000000,99,99,95.4,95.4,146.7,0
+ATHE.US,D,20091113,000000,99,99,99,99,8.3,0
+ATHE.US,D,20091116,000000,96.6,103.8,96.6,100.2,325.3,0
+ATHE.US,D,20091117,000000,100.2,100.2,94.8,96,171.9,0
+ATHE.US,D,20091118,000000,98.4,98.4,94.2,97.2,120.8,0
+ATHE.US,D,20091119,000000,102,106.8,94.8,98.4,168.6,0
+ATHE.US,D,20091120,000000,99,99,91.2,93.6,50,0
+ATHE.US,D,20091123,000000,98.4,98.4,93.6,97.8,108,0
+ATHE.US,D,20091124,000000,95.4,98.4,95.4,98.4,65.2,0
+ATHE.US,D,20091125,000000,92.4,98.4,92.4,97.8,63.1,0
+ATHE.US,D,20091127,000000,95.4,97.2,91.8,94.2,118.3,0
+ATHE.US,D,20091130,000000,94.2,96.6,93.6,96.6,65,0
+ATHE.US,D,20091201,000000,96,96,90.6,93,67.5,0
+ATHE.US,D,20091202,000000,93.6,93.6,80.4,90.6,430.9,0
+ATHE.US,D,20091203,000000,95.4,95.4,87,87.6,123,0
+ATHE.US,D,20091204,000000,90,90,88.8,88.8,10.9,0
+ATHE.US,D,20091207,000000,94.2,94.2,88.2,88.2,150.7,0
+ATHE.US,D,20091208,000000,85.8,87,84.6,85.2,87.5,0
+ATHE.US,D,20091209,000000,84,84,80.4,82.2,225.1,0
+ATHE.US,D,20091210,000000,82.8,82.8,80.4,81,498,0
+ATHE.US,D,20091211,000000,78,82.8,78,78,455.3,0
+ATHE.US,D,20091214,000000,78.6,80.4,78,78.6,339.9,0
+ATHE.US,D,20091215,000000,77.4,79.2,74.4,76.8,253.3,0
+ATHE.US,D,20091216,000000,76.8,83.4,76.8,79.8,172.2,0
+ATHE.US,D,20091218,000000,78.6,78.6,78.6,78.6,49,0
+ATHE.US,D,20091221,000000,79.8,81,79.2,81,153.3,0
+ATHE.US,D,20091222,000000,79.2,84,79.2,81.6,290.1,0
+ATHE.US,D,20091223,000000,81.6,81.6,67.8,78.6,251.5,0
+ATHE.US,D,20091224,000000,75.6,78.6,75.6,78.6,31.2,0
+ATHE.US,D,20091228,000000,83.4,84,77.4,84,257.6,0
+ATHE.US,D,20091229,000000,78,79.2,75.6,79.2,1343.9,0
+ATHE.US,D,20091230,000000,79.2,82.2,78,81,344,0
+ATHE.US,D,20091231,000000,81,82.8,77.4,79.2,536.7,0
+ATHE.US,D,20100104,000000,79.8,80.4,79.2,79.2,99,0
+ATHE.US,D,20100105,000000,79.8,80.4,78,79.2,120.2,0
+ATHE.US,D,20100106,000000,83.4,84.6,81,84.6,590.9,0
+ATHE.US,D,20100107,000000,84,84,81.6,84,84.1,0
+ATHE.US,D,20100108,000000,84,90,84,90,267.9,0
+ATHE.US,D,20100111,000000,90,90,88.2,88.2,81.2,0
+ATHE.US,D,20100112,000000,88.2,90,85.2,88.2,72.5,0
+ATHE.US,D,20100113,000000,87,87,84.6,85.2,391.6,0
+ATHE.US,D,20100114,000000,85.2,87,84,87,96.7,0
+ATHE.US,D,20100115,000000,85.2,87,84,87,75,0
+ATHE.US,D,20100119,000000,86.4,86.4,84.6,84.6,270.2,0
+ATHE.US,D,20100120,000000,86.4,86.4,85.2,85.2,656.7,0
+ATHE.US,D,20100121,000000,87,87,84,84,110.1,0
+ATHE.US,D,20100122,000000,84.6,84.6,84.6,84.6,41.7,0
+ATHE.US,D,20100125,000000,85.2,85.2,84,84.6,104.3,0
+ATHE.US,D,20100126,000000,85.8,85.8,84.6,84.6,68,0
+ATHE.US,D,20100127,000000,84.6,84.6,84,84,191.7,0
+ATHE.US,D,20100128,000000,84,84,78,82.2,147.6,0
+ATHE.US,D,20100129,000000,78,80.4,78,80.4,26.7,0
+ATHE.US,D,20100201,000000,81,81,78.6,81,49,0
+ATHE.US,D,20100202,000000,79.2,81,79.2,79.8,34,0
+ATHE.US,D,20100203,000000,78,81,76.8,79.2,143.8,0
+ATHE.US,D,20100204,000000,77.4,79.8,76.8,76.8,43.5,0
+ATHE.US,D,20100205,000000,76.8,81,76.2,81,237.5,0
+ATHE.US,D,20100208,000000,79.2,81,79.2,79.8,111.7,0
+ATHE.US,D,20100209,000000,80.4,81,77.4,77.4,348,0
+ATHE.US,D,20100210,000000,75,77.4,75,76.2,102.5,0
+ATHE.US,D,20100211,000000,75.6,75.6,73.8,74.4,111.7,0
+ATHE.US,D,20100212,000000,74.4,77.4,72,77.4,109.2,0
+ATHE.US,D,20100216,000000,76.2,76.2,61.2,69,983.7,0
+ATHE.US,D,20100217,000000,67.8,74.4,67.8,72,343,0
+ATHE.US,D,20100218,000000,79.2,91.8,70.8,81.6,15815.1,0
+ATHE.US,D,20100219,000000,90,96,84.6,93,1348.6,0
+ATHE.US,D,20100222,000000,90,90.6,84,90,600.3,0
+ATHE.US,D,20100223,000000,88.2,90,85.8,85.8,400.8,0
+ATHE.US,D,20100224,000000,85.8,90,84,90,288.6,0
+ATHE.US,D,20100225,000000,82.8,90,82.8,90,1002.9,0
+ATHE.US,D,20100226,000000,90,90,86.4,88.8,168.7,0
+ATHE.US,D,20100301,000000,87.6,87.6,87.6,87.6,568,0
+ATHE.US,D,20100302,000000,87.6,87.6,87,87.6,55.8,0
+ATHE.US,D,20100303,000000,88.8,89.4,87.6,88.8,947.1,0
+ATHE.US,D,20100304,000000,88.2,88.2,81.6,82.2,451.4,0
+ATHE.US,D,20100305,000000,84,84,80.4,80.4,416.2,0
+ATHE.US,D,20100308,000000,78.6,85.2,78.6,79.2,117.5,0
+ATHE.US,D,20100309,000000,89.4,89.4,82.8,83.4,804.6,0
+ATHE.US,D,20100310,000000,89.4,89.4,84,84,475.2,0
+ATHE.US,D,20100311,000000,84,84,78.6,81,159.2,0
+ATHE.US,D,20100312,000000,84,84,82.2,83.4,325.6,0
+ATHE.US,D,20100315,000000,84,84,77.4,78,336.4,0
+ATHE.US,D,20100316,000000,82.8,83.4,79.2,82.8,145.4,0
+ATHE.US,D,20100317,000000,82.2,84,81,84,374.7,0
+ATHE.US,D,20100318,000000,85.2,85.2,81.6,82.2,288.7,0
+ATHE.US,D,20100319,000000,81,85.2,81,85.2,8.4,0
+ATHE.US,D,20100322,000000,84,84,71.4,78,580.6,0
+ATHE.US,D,20100323,000000,78,80.4,78,80.4,259.2,0
+ATHE.US,D,20100324,000000,78,79.8,74.4,78,266.4,0
+ATHE.US,D,20100325,000000,79.8,79.8,76.8,76.8,67.5,0
+ATHE.US,D,20100326,000000,78,80.4,78,78,67.3,0
+ATHE.US,D,20100329,000000,79.2,80.4,78,78,120,0
+ATHE.US,D,20100330,000000,78,81,78,79.8,145.8,0
+ATHE.US,D,20100331,000000,79.8,81,78,79.2,437.7,0
+ATHE.US,D,20100401,000000,78,79.2,70.2,75,1471.4,0
+ATHE.US,D,20100405,000000,75,75,71.4,71.4,272.5,0
+ATHE.US,D,20100406,000000,69.6,75,69.6,70.2,255.3,0
+ATHE.US,D,20100407,000000,70.8,70.8,69.6,70.2,105.5,0
+ATHE.US,D,20100408,000000,70.2,78,69.6,73.2,203,0
+ATHE.US,D,20100409,000000,76.8,76.8,73.2,75.6,129.2,0
+ATHE.US,D,20100412,000000,76.8,78,76.2,78,508.3,0
+ATHE.US,D,20100413,000000,81,81,78,78,218.2,0
+ATHE.US,D,20100414,000000,81,81,78,81,172.4,0
+ATHE.US,D,20100415,000000,81,84,78.6,83.4,1002.7,0
+ATHE.US,D,20100416,000000,81.6,83.4,78.6,81,172.6,0
+ATHE.US,D,20100419,000000,82.2,201,81,144.6,125370.5,0
+ATHE.US,D,20100420,000000,134.4,138,111.6,114.6,42784.3,0
+ATHE.US,D,20100421,000000,114.6,117.6,103.2,105,12543.1,0
+ATHE.US,D,20100422,000000,105,112.8,100.2,103.2,9587.6,0
+ATHE.US,D,20100423,000000,108,108,97.8,99.6,3626.1,0
+ATHE.US,D,20100426,000000,99,111,99,100.2,10301.8,0
+ATHE.US,D,20100427,000000,101.4,105.6,100.8,102,2687.2,0
+ATHE.US,D,20100428,000000,102.6,102.6,94.8,102,3338.6,0
+ATHE.US,D,20100429,000000,112.8,140.4,108.6,110.4,54329.7,0
+ATHE.US,D,20100430,000000,107.4,110.4,99,105.6,5435.7,0
+ATHE.US,D,20100503,000000,105.6,109.2,98.4,102.6,2759.6,0
+ATHE.US,D,20100504,000000,100.2,100.2,96,97.8,2422.3,0
+ATHE.US,D,20100505,000000,96,96,90,90.6,3098.3,0
+ATHE.US,D,20100506,000000,91.2,99.6,88.8,88.8,2817.7,0
+ATHE.US,D,20100507,000000,88.2,88.8,78.6,82.2,2645.2,0
+ATHE.US,D,20100510,000000,87,93.6,86.4,86.4,1488.2,0
+ATHE.US,D,20100511,000000,86.4,93,86.4,90,1360.2,0
+ATHE.US,D,20100512,000000,88.2,93,88.2,90.6,794.5,0
+ATHE.US,D,20100513,000000,90,98.4,87.6,94.2,942.2,0
+ATHE.US,D,20100514,000000,90.6,96.6,90.6,93,2080.4,0
+ATHE.US,D,20100517,000000,94.8,94.8,88.2,91.2,1039.8,0
+ATHE.US,D,20100518,000000,91.2,93,89.4,90,415,0
+ATHE.US,D,20100519,000000,90,90,84.6,84.6,1411.2,0
+ATHE.US,D,20100520,000000,85.8,85.8,79.8,79.8,1467.7,0
+ATHE.US,D,20100521,000000,79.2,86.4,76.8,82.2,1426.7,0
+ATHE.US,D,20100524,000000,82.2,89.4,82.2,87,435.5,0
+ATHE.US,D,20100525,000000,85.2,85.2,79.8,83.4,742.4,0
+ATHE.US,D,20100526,000000,88.2,88.2,81,81,416.5,0
+ATHE.US,D,20100527,000000,81,88.8,81,84,1169.8,0
+ATHE.US,D,20100528,000000,84,88.2,81,85.8,494.3,0
+ATHE.US,D,20100601,000000,87.6,95.4,87.6,91.2,2504.4,0
+ATHE.US,D,20100602,000000,91.2,94.8,87.6,91.2,1249.7,0
+ATHE.US,D,20100603,000000,90,93,89.4,90,1325,0
+ATHE.US,D,20100604,000000,93.6,93.6,87.6,90,949.8,0
+ATHE.US,D,20100607,000000,89.4,89.4,79.2,80.4,1233.3,0
+ATHE.US,D,20100608,000000,79.8,87,79.8,79.8,1681,0
+ATHE.US,D,20100609,000000,81.6,84.6,81.6,84,954.2,0
+ATHE.US,D,20100610,000000,85.2,87.6,84.6,85.2,1037.8,0
+ATHE.US,D,20100611,000000,85.2,88.8,84,85.8,454.6,0
+ATHE.US,D,20100614,000000,89.4,89.4,86.4,87,664.5,0
+ATHE.US,D,20100615,000000,87,88.2,85.8,87,86,0
+ATHE.US,D,20100616,000000,84.6,84.6,82.8,84.6,300.3,0
+ATHE.US,D,20100617,000000,84,84,80.4,82.8,256.4,0
+ATHE.US,D,20100618,000000,84,86.4,80.4,82.2,268.2,0
+ATHE.US,D,20100621,000000,80.4,84,79.2,81,391,0
+ATHE.US,D,20100622,000000,81,81,79.2,79.8,448.8,0
+ATHE.US,D,20100623,000000,81,81,78.6,80.4,188.4,0
+ATHE.US,D,20100624,000000,78.6,78.6,78,78,549.2,0
+ATHE.US,D,20100625,000000,81,81,77.4,77.4,513.1,0
+ATHE.US,D,20100628,000000,77.4,78,65.4,66,3530.3,0
+ATHE.US,D,20100629,000000,66.6,69,65.4,66,1438,0
+ATHE.US,D,20100630,000000,67.2,67.8,67.2,67.2,419.9,0
+ATHE.US,D,20100701,000000,67.2,72,67.2,69.6,1424.2,0
+ATHE.US,D,20100702,000000,69,73.8,65.4,73.8,2251.1,0
+ATHE.US,D,20100706,000000,75.6,78,73.8,75,375.2,0
+ATHE.US,D,20100707,000000,75.6,78,75,77.4,166.4,0
+ATHE.US,D,20100708,000000,76.8,81,76.2,81,1121.4,0
+ATHE.US,D,20100709,000000,81,81,77.4,79.8,197.3,0
+ATHE.US,D,20100712,000000,78,82.2,78,78,142.4,0
+ATHE.US,D,20100713,000000,79.8,81,78,78,320.3,0
+ATHE.US,D,20100714,000000,78,80.4,77.4,78,765.4,0
+ATHE.US,D,20100715,000000,78,80.4,78,78,100,0
+ATHE.US,D,20100716,000000,81,82.8,78,78.6,1886.2,0
+ATHE.US,D,20100719,000000,79.2,79.8,78.6,78.6,128.7,0
+ATHE.US,D,20100720,000000,80.4,80.4,78,78,57.5,0
+ATHE.US,D,20100721,000000,78,81,75,75.6,578.3,0
+ATHE.US,D,20100722,000000,75.6,81,73.2,73.8,239.7,0
+ATHE.US,D,20100723,000000,80.4,80.4,73.8,74.4,527.5,0
+ATHE.US,D,20100726,000000,73.2,78,72,78,681.1,0
+ATHE.US,D,20100727,000000,78,82.8,74.4,81,1100.1,0
+ATHE.US,D,20100728,000000,75.6,77.4,74.4,75,170.9,0
+ATHE.US,D,20100729,000000,76.8,78,75.6,75.6,233.3,0
+ATHE.US,D,20100730,000000,78,78,75.6,78,294.5,0
+ATHE.US,D,20100802,000000,80.4,80.4,75,75,184.8,0
+ATHE.US,D,20100803,000000,78,80.4,76.8,76.8,568.3,0
+ATHE.US,D,20100804,000000,76.8,79.2,76.8,76.8,116.1,0
+ATHE.US,D,20100805,000000,76.8,79.8,76.8,79.8,68.3,0
+ATHE.US,D,20100806,000000,77.4,79.2,75.6,76.8,137.7,0
+ATHE.US,D,20100809,000000,76.2,79.2,76.2,76.2,72.9,0
+ATHE.US,D,20100810,000000,76.2,76.2,75,75,147.6,0
+ATHE.US,D,20100811,000000,75.6,79.2,75,75,398.6,0
+ATHE.US,D,20100812,000000,75.6,75.6,73.8,73.8,401,0
+ATHE.US,D,20100813,000000,73.8,78,72,76.8,352.1,0
+ATHE.US,D,20100816,000000,75.6,76.8,74.4,74.4,134.1,0
+ATHE.US,D,20100817,000000,73.8,73.8,70.8,73.2,295,0
+ATHE.US,D,20100818,000000,72,72,67.8,67.8,1335.1,0
+ATHE.US,D,20100819,000000,67.8,69.6,67.2,67.8,294.9,0
+ATHE.US,D,20100820,000000,67.8,68.4,67.2,67.2,405.4,0
+ATHE.US,D,20100823,000000,67.2,68.4,67.2,68.4,155,0
+ATHE.US,D,20100824,000000,68.4,74.4,68.4,73.2,982.8,0
+ATHE.US,D,20100825,000000,73.2,75,71.4,71.4,69.5,0
+ATHE.US,D,20100826,000000,71.4,72,69.6,69.6,250.7,0
+ATHE.US,D,20100827,000000,69,70.2,66,67.8,377.9,0
+ATHE.US,D,20100830,000000,67.8,72.6,66,72.6,416.7,0
+ATHE.US,D,20100831,000000,71.4,72,66,68.4,661.5,0
+ATHE.US,D,20100901,000000,72.6,72.6,67.2,72,314.2,0
+ATHE.US,D,20100902,000000,72,72.6,66.6,72.6,655.9,0
+ATHE.US,D,20100903,000000,70.8,73.2,70.2,73.2,277.6,0
+ATHE.US,D,20100907,000000,71.4,73.8,68.4,70.8,234.3,0
+ATHE.US,D,20100908,000000,70.8,72,68.4,70.8,293,0
+ATHE.US,D,20100909,000000,72,73.8,71.4,72.6,286.2,0
+ATHE.US,D,20100910,000000,72,75,69.6,70.2,308.4,0
+ATHE.US,D,20100913,000000,69,73.8,69,72.6,699.7,0
+ATHE.US,D,20100914,000000,71.4,75,69,70.2,355.1,0
+ATHE.US,D,20100915,000000,71.4,72,67.8,68.4,429.7,0
+ATHE.US,D,20100916,000000,70.8,70.8,68.4,68.4,188.3,0
+ATHE.US,D,20100917,000000,69.6,69.6,69,69,19.3,0
+ATHE.US,D,20100920,000000,72,72,69,70.8,243,0
+ATHE.US,D,20100921,000000,70.8,70.8,69.6,69.6,86.1,0
+ATHE.US,D,20100922,000000,69.6,73.8,69.6,73.8,435.5,0
+ATHE.US,D,20100923,000000,70.2,71.4,70.2,71.4,21.7,0
+ATHE.US,D,20100924,000000,73.8,74.4,71.4,72,459.3,0
+ATHE.US,D,20100927,000000,72.6,72.6,72,72,229.1,0
+ATHE.US,D,20100928,000000,71.4,72.6,70.8,70.8,230.8,0
+ATHE.US,D,20100929,000000,70.8,73.2,70.8,72,766.2,0
+ATHE.US,D,20100930,000000,75,75,69,70.2,809.5,0
+ATHE.US,D,20101001,000000,73.2,73.2,70.2,71.4,115.6,0
+ATHE.US,D,20101004,000000,70.2,74.4,70.2,71.4,89.4,0
+ATHE.US,D,20101005,000000,70.8,72,70.8,71.4,260.3,0
+ATHE.US,D,20101006,000000,72,72,69,69.6,376.8,0
+ATHE.US,D,20101007,000000,69.6,70.2,69,70.2,318.1,0
+ATHE.US,D,20101008,000000,67.8,73.8,67.8,70.2,374.3,0
+ATHE.US,D,20101011,000000,69,75,69,75,421.1,0
+ATHE.US,D,20101012,000000,69,73.2,69,70.2,1369,0
+ATHE.US,D,20101013,000000,71.4,76.2,71.4,71.4,548.4,0
+ATHE.US,D,20101014,000000,75,89.4,74.4,84.6,4378.4,0
+ATHE.US,D,20101015,000000,88.2,88.2,79.8,85.2,1450.6,0
+ATHE.US,D,20101018,000000,88.2,88.2,84.6,85.8,1186.8,0
+ATHE.US,D,20101019,000000,84,86.4,84,84,412.5,0
+ATHE.US,D,20101020,000000,88.2,88.2,79.2,83.4,557.5,0
+ATHE.US,D,20101021,000000,83.4,84,81,84,489.4,0
+ATHE.US,D,20101022,000000,82.2,82.8,79.2,79.8,272.4,0
+ATHE.US,D,20101025,000000,79.2,80.4,79.2,79.8,25.2,0
+ATHE.US,D,20101026,000000,81,90,81,83.4,671.9,0
+ATHE.US,D,20101027,000000,79.8,83.4,79.8,80.4,581.1,0
+ATHE.US,D,20101028,000000,81.6,82.8,79.2,79.2,498,0
+ATHE.US,D,20101029,000000,85.8,85.8,78,78.6,795.8,0
+ATHE.US,D,20101101,000000,76.8,76.8,72.6,73.2,653.2,0
+ATHE.US,D,20101102,000000,74.4,76.8,73.8,73.8,273,0
+ATHE.US,D,20101103,000000,73.8,81,72.6,78,503.4,0
+ATHE.US,D,20101104,000000,79.2,84,79.2,82.2,240.6,0
+ATHE.US,D,20101108,000000,90,100.8,87,94.8,8264,0
+ATHE.US,D,20101109,000000,98.4,98.4,88.8,89.4,2445.5,0
+ATHE.US,D,20101110,000000,87.6,90,87.6,88.2,620.4,0
+ATHE.US,D,20101111,000000,91.8,91.8,88.8,88.8,586.3,0
+ATHE.US,D,20101112,000000,87.6,89.4,87,87,391.7,0
+ATHE.US,D,20101115,000000,87.6,87.6,81.6,81.6,534.6,0
+ATHE.US,D,20101116,000000,85.2,90,82.8,90,663.8,0
+ATHE.US,D,20101117,000000,88.2,88.2,85.2,85.2,221.3,0
+ATHE.US,D,20101118,000000,85.2,87.6,79.8,81,664,0
+ATHE.US,D,20101119,000000,79.2,82.2,79.2,82.2,267.8,0
+ATHE.US,D,20101122,000000,82.8,88.8,82.8,84,656.4,0
+ATHE.US,D,20101123,000000,86.4,86.4,82.8,83.4,349.2,0
+ATHE.US,D,20101124,000000,82.8,86.4,82.8,86.4,316,0
+ATHE.US,D,20101126,000000,87,87,84.6,87,92.2,0
+ATHE.US,D,20101129,000000,84.6,84.6,81.6,81.6,628.2,0
+ATHE.US,D,20101130,000000,81.6,85.8,81.6,85.8,47.5,0
+ATHE.US,D,20101201,000000,84.6,85.8,82.2,85.8,368.6,0
+ATHE.US,D,20101202,000000,84.6,84.6,81.6,82.8,305.8,0
+ATHE.US,D,20101203,000000,81.6,86.4,81,82.2,512.8,0
+ATHE.US,D,20101206,000000,83.4,85.8,82.8,85.8,15.8,0
+ATHE.US,D,20101207,000000,84,84,81.6,81.6,133.6,0
+ATHE.US,D,20101208,000000,81.6,82.2,78,78.6,474.9,0
+ATHE.US,D,20101209,000000,78.6,78.6,77.4,78,557.6,0
+ATHE.US,D,20101210,000000,77.4,81,77.4,81,321.6,0
+ATHE.US,D,20101213,000000,84.6,84.6,78,81.6,301.7,0
+ATHE.US,D,20101214,000000,80.4,80.4,78,78.6,211.7,0
+ATHE.US,D,20101215,000000,78.6,79.2,75.6,79.2,278.8,0
+ATHE.US,D,20101216,000000,78,82.2,76.2,78.6,195,0
+ATHE.US,D,20101217,000000,81,81.6,76.2,78.6,191.1,0
+ATHE.US,D,20101220,000000,76.2,79.8,75,75,876.4,0
+ATHE.US,D,20101221,000000,76.2,79.2,75,79.2,361.8,0
+ATHE.US,D,20101222,000000,77.4,78.6,75,76.8,531.8,0
+ATHE.US,D,20101223,000000,76.8,79.2,70.8,75,737.8,0
+ATHE.US,D,20101227,000000,75,79.2,71.4,75.6,1164.5,0
+ATHE.US,D,20101228,000000,77.4,77.4,75,75,397,0
+ATHE.US,D,20101229,000000,74.4,77.4,72.6,77.4,463.3,0
+ATHE.US,D,20101230,000000,73.8,78.6,73.8,75,913.7,0
+ATHE.US,D,20101231,000000,74.4,79.2,73.2,75,614.8,0
+ATHE.US,D,20110103,000000,74.4,78,74.4,77.4,452.7,0
+ATHE.US,D,20110104,000000,79.2,79.2,73.8,74.4,487.8,0
+ATHE.US,D,20110105,000000,76.2,78,75,75,541.2,0
+ATHE.US,D,20110106,000000,75,79.2,75,76.2,391.1,0
+ATHE.US,D,20110107,000000,79.2,79.2,76.8,78,369.1,0
+ATHE.US,D,20110110,000000,78.6,78.6,74.4,74.4,679.8,0
+ATHE.US,D,20110111,000000,76.2,78,75.6,75.6,287.5,0
+ATHE.US,D,20110112,000000,77.4,78,75.6,75.6,329.1,0
+ATHE.US,D,20110113,000000,75.6,78,75.6,76.8,109.8,0
+ATHE.US,D,20110114,000000,76.8,82.8,76.2,78,995.6,0
+ATHE.US,D,20110118,000000,77.4,84.6,77.4,81.6,1083,0
+ATHE.US,D,20110119,000000,81.6,82.2,78,82.2,422.1,0
+ATHE.US,D,20110120,000000,81.6,90,81.6,85.2,3179.7,0
+ATHE.US,D,20110121,000000,84,97.2,84,90.6,4872.7,0
+ATHE.US,D,20110124,000000,94.2,94.2,83.4,86.4,1299.6,0
+ATHE.US,D,20110125,000000,85.8,88.2,83.4,86.4,321.5,0
+ATHE.US,D,20110126,000000,86.4,88.2,79.2,79.2,1509.2,0
+ATHE.US,D,20110127,000000,79.2,84,78,80.4,760.8,0
+ATHE.US,D,20110128,000000,79.2,79.2,75.6,76.2,1026.1,0
+ATHE.US,D,20110131,000000,75.6,78.6,75,75.6,772.3,0
+ATHE.US,D,20110201,000000,76.2,83.4,75,82.8,802.5,0
+ATHE.US,D,20110202,000000,84,84.6,78.6,79.2,412.6,0
+ATHE.US,D,20110203,000000,81,81.6,77.4,81,228.4,0
+ATHE.US,D,20110204,000000,78,80.4,75,79.8,840.9,0
+ATHE.US,D,20110207,000000,81,82.2,78.6,80.4,1072.4,0
+ATHE.US,D,20110208,000000,80.4,81.6,78,81,546.5,0
+ATHE.US,D,20110209,000000,79.8,81.6,79.2,81,218.8,0
+ATHE.US,D,20110210,000000,80.4,81.6,76.8,77.4,564.8,0
+ATHE.US,D,20110211,000000,79.2,82.8,77.4,81.6,410.3,0
+ATHE.US,D,20110214,000000,84,84,78,78,537.7,0
+ATHE.US,D,20110215,000000,78,84,78,81.6,1318.2,0
+ATHE.US,D,20110216,000000,84,84,78.6,79.8,361,0
+ATHE.US,D,20110217,000000,84,141,84,102.6,56025.9,0
+ATHE.US,D,20110218,000000,102,102,92.4,97.8,9466.6,0
+ATHE.US,D,20110222,000000,94.2,96,90.6,91.2,2597.7,0
+ATHE.US,D,20110223,000000,91.2,102,90,96.6,4515.4,0
+ATHE.US,D,20110224,000000,96.6,96.6,93,94.8,849.7,0
+ATHE.US,D,20110225,000000,95.4,96.6,91.2,93.6,977.5,0
+ATHE.US,D,20110228,000000,91.2,94.8,88.8,92.4,1010.3,0
+ATHE.US,D,20110301,000000,90,96,87,87,2481.3,0
+ATHE.US,D,20110302,000000,87,89.4,84.6,87,882.1,0
+ATHE.US,D,20110303,000000,87.6,88.2,84,88.2,966.5,0
+ATHE.US,D,20110304,000000,88.2,90,87,87.6,450.6,0
+ATHE.US,D,20110307,000000,87.6,90,85.8,89.4,1102.9,0
+ATHE.US,D,20110308,000000,90,90,87.6,88.2,293.3,0
+ATHE.US,D,20110309,000000,88.2,91.2,86.4,87.6,1245.1,0
+ATHE.US,D,20110310,000000,88.2,91.2,87.6,87.6,336.3,0
+ATHE.US,D,20110311,000000,85.2,88.8,84,87,898.6,0
+ATHE.US,D,20110314,000000,84.6,85.2,81.6,83.4,647.4,0
+ATHE.US,D,20110315,000000,81,90,78,87,2046.6,0
+ATHE.US,D,20110316,000000,90,93,87,88.8,691.2,0
+ATHE.US,D,20110317,000000,90,90.6,87,87,376.6,0
+ATHE.US,D,20110318,000000,87,88.8,85.8,88.2,254.4,0
+ATHE.US,D,20110321,000000,93.6,177.6,93,162,161322.5,0
+ATHE.US,D,20110322,000000,197.4,270,192.6,220.8,608949.9,0
+ATHE.US,D,20110323,000000,203.4,227.4,185.4,188.4,145903.5,0
+ATHE.US,D,20110324,000000,177,191.4,160.8,166.8,96305.5,0
+ATHE.US,D,20110325,000000,164.4,200.4,163.8,171.6,111987.4,0
+ATHE.US,D,20110328,000000,178.2,183,152.4,154.8,47518.5,0
+ATHE.US,D,20110329,000000,154.8,169.8,150,156,36452.1,0
+ATHE.US,D,20110330,000000,160.8,168,156.6,157.8,19424.9,0
+ATHE.US,D,20110331,000000,157.2,188.4,156,168.6,62862.8,0
+ATHE.US,D,20110401,000000,165,169.8,153.6,157.2,27782.9,0
+ATHE.US,D,20110404,000000,159,159,144,146.4,13478.8,0
+ATHE.US,D,20110405,000000,144,165,142.2,150.6,29291.7,0
+ATHE.US,D,20110406,000000,151.8,157.8,147,147,11320.3,0
+ATHE.US,D,20110407,000000,150,151.2,141,143.4,10215.7,0
+ATHE.US,D,20110408,000000,145.2,150,139.8,144,12290.8,0
+ATHE.US,D,20110411,000000,148.2,160.8,147,150,26331,0
+ATHE.US,D,20110412,000000,145.8,157.8,144,152.4,12538.8,0
+ATHE.US,D,20110413,000000,156,162.6,146.4,147,30276.7,0
+ATHE.US,D,20110414,000000,145.2,147.6,142.2,144.6,9731.5,0
+ATHE.US,D,20110415,000000,147,149.4,142.8,144.6,4861.6,0
+ATHE.US,D,20110418,000000,142.8,144.6,141,141.6,4740,0
+ATHE.US,D,20110419,000000,142.2,142.8,132.6,132.6,13004.9,0
+ATHE.US,D,20110420,000000,141.6,163.2,139.2,150,60398.6,0
+ATHE.US,D,20110421,000000,147.6,151.8,145.2,148.2,10271.8,0
+ATHE.US,D,20110425,000000,150,152.4,145.2,151.8,4238.6,0
+ATHE.US,D,20110426,000000,151.8,151.8,145.2,146.4,6040.6,0
+ATHE.US,D,20110427,000000,145.8,147.6,141,144,7542.6,0
+ATHE.US,D,20110428,000000,147,147,141.6,142.8,3395.5,0
+ATHE.US,D,20110429,000000,142.8,145.8,142.2,142.8,2052.5,0
+ATHE.US,D,20110502,000000,142.8,143.4,138.6,140.4,3745.8,0
+ATHE.US,D,20110503,000000,140.4,141,135,137.4,6111.6,0
+ATHE.US,D,20110504,000000,136.2,139.2,133.2,134.4,3555,0
+ATHE.US,D,20110505,000000,137.4,137.4,132,134.4,6528,0
+ATHE.US,D,20110506,000000,136.2,136.8,133.2,133.8,2767.9,0
+ATHE.US,D,20110509,000000,133.8,136.8,132,135.6,3906.4,0
+ATHE.US,D,20110510,000000,136.8,138,134.4,138,3437.3,0
+ATHE.US,D,20110511,000000,138.6,151.2,138,138,27242.2,0
+ATHE.US,D,20110512,000000,137.4,138,133.2,135,6961.8,0
+ATHE.US,D,20110513,000000,135,141,126.6,129.6,12993.5,0
+ATHE.US,D,20110516,000000,128.4,130.8,121.2,122.4,7344.2,0
+ATHE.US,D,20110517,000000,126.6,126.6,115.8,118.8,7097.5,0
+ATHE.US,D,20110518,000000,118.2,126,117,122.4,3567.8,0
+ATHE.US,D,20110519,000000,123,123,118.8,120.6,4066.4,0
+ATHE.US,D,20110520,000000,120.6,121.2,118.8,121.2,2620.9,0
+ATHE.US,D,20110523,000000,114,116.4,111,114,5159.1,0
+ATHE.US,D,20110524,000000,116.4,120,115.8,116.4,2314.8,0
+ATHE.US,D,20110525,000000,117,119.4,112.8,114,3726,0
+ATHE.US,D,20110526,000000,114,117.6,111.6,113.4,2514.2,0
+ATHE.US,D,20110527,000000,114,116.4,112.8,114.6,3964,0
+ATHE.US,D,20110531,000000,115.8,124.2,115.8,117.6,8159.3,0
+ATHE.US,D,20110601,000000,117,118.8,113.4,114.6,4249,0
+ATHE.US,D,20110602,000000,115.8,118.8,111,117,2591.8,0
+ATHE.US,D,20110603,000000,117.6,133.2,115.2,118.8,9944.9,0
+ATHE.US,D,20110606,000000,120,122.4,115.2,115.8,3031,0
+ATHE.US,D,20110607,000000,114,123,114,117,3929.9,0
+ATHE.US,D,20110608,000000,121.2,126,116.4,118.2,6771.7,0
+ATHE.US,D,20110609,000000,118.8,120,117,117.6,2178.8,0
+ATHE.US,D,20110610,000000,118.2,121.8,115.8,115.8,2219.6,0
+ATHE.US,D,20110613,000000,118.2,133.2,115.8,123,9481.6,0
+ATHE.US,D,20110614,000000,123,123,118.8,120,2471.2,0
+ATHE.US,D,20110615,000000,118.2,123.6,114.6,117.6,4446.9,0
+ATHE.US,D,20110616,000000,119.4,121.2,114.6,118.2,1696.1,0
+ATHE.US,D,20110617,000000,114.6,119.4,114,114.6,1963.3,0
+ATHE.US,D,20110620,000000,112.2,114,108,108,3874.7,0
+ATHE.US,D,20110621,000000,109.2,114.6,109.2,112.2,1135,0
+ATHE.US,D,20110622,000000,111,111,105,105.6,4876.7,0
+ATHE.US,D,20110623,000000,105.6,108.6,103.2,106.2,1858.9,0
+ATHE.US,D,20110624,000000,105,108,104.4,106.8,1772.2,0
+ATHE.US,D,20110627,000000,107.4,107.4,102,105,2968.1,0
+ATHE.US,D,20110628,000000,105.6,111,105.6,108,1087.1,0
+ATHE.US,D,20110629,000000,110.4,114.6,108,112.2,1091.3,0
+ATHE.US,D,20110630,000000,114.6,123,112.8,114.6,5351.4,0
+ATHE.US,D,20110701,000000,115.8,117,110.4,114,1002.8,0
+ATHE.US,D,20110705,000000,114,118.2,111.6,115.2,844,0
+ATHE.US,D,20110706,000000,114,118.2,112.8,116.4,979.9,0
+ATHE.US,D,20110707,000000,116.4,127.8,116.4,120,4831.1,0
+ATHE.US,D,20110708,000000,118.2,120,116.4,118.2,1412.5,0
+ATHE.US,D,20110711,000000,117.6,121.2,117.6,118.2,1333.3,0
+ATHE.US,D,20110712,000000,118.8,120,117.6,118.2,823.1,0
+ATHE.US,D,20110713,000000,118.8,121.2,117,118.2,890,0
+ATHE.US,D,20110714,000000,114,117,106.2,110.4,6197.3,0
+ATHE.US,D,20110715,000000,111,114.6,108,112.8,2802.1,0
+ATHE.US,D,20110718,000000,114.6,114.6,108.6,108.6,1968,0
+ATHE.US,D,20110719,000000,108.6,112.2,108.6,111,812.7,0
+ATHE.US,D,20110720,000000,112.2,112.2,109.2,111,507.2,0
+ATHE.US,D,20110721,000000,111.6,115.2,111,114,1203.1,0
+ATHE.US,D,20110722,000000,115.2,115.2,111.6,113.4,379.2,0
+ATHE.US,D,20110725,000000,113.4,114,113.4,114,357.4,0
+ATHE.US,D,20110726,000000,111.6,112.2,108.6,111,568.1,0
+ATHE.US,D,20110727,000000,109.2,121.2,108.6,109.8,4208.7,0
+ATHE.US,D,20110728,000000,109.8,111.6,106.8,110.4,2160.9,0
+ATHE.US,D,20110729,000000,110.4,111,106.8,110.4,747.3,0
+ATHE.US,D,20110801,000000,117,117,106.8,112.2,1674.6,0
+ATHE.US,D,20110802,000000,113.4,113.4,106.8,108,781.3,0
+ATHE.US,D,20110803,000000,110.4,110.4,102,108,1139.6,0
+ATHE.US,D,20110804,000000,107.4,109.8,96,102,3314.4,0
+ATHE.US,D,20110805,000000,98.4,99,93,97.2,4638.7,0
+ATHE.US,D,20110808,000000,91.8,97.2,84,85.8,6863.6,0
+ATHE.US,D,20110809,000000,88.2,90,85.8,90,2238.5,0
+ATHE.US,D,20110810,000000,90,101.4,87,96.6,2223.3,0
+ATHE.US,D,20110811,000000,96.6,100.8,94.2,98.4,1008.6,0
+ATHE.US,D,20110812,000000,97.8,99,93,96,1401.7,0
+ATHE.US,D,20110815,000000,98.4,99.6,95.4,97.2,1209.1,0
+ATHE.US,D,20110816,000000,96,98.4,93,96,1113.2,0
+ATHE.US,D,20110817,000000,100.2,110.4,99.6,103.8,1711.9,0
+ATHE.US,D,20110818,000000,100.8,106.2,96.6,98.4,918.2,0
+ATHE.US,D,20110819,000000,92.4,102,92.4,93,984.6,0
+ATHE.US,D,20110822,000000,99.6,102,93,96.6,1181.1,0
+ATHE.US,D,20110823,000000,97.8,103.2,97.2,103.2,695.4,0
+ATHE.US,D,20110824,000000,101.4,103.2,99,100.8,601.6,0
+ATHE.US,D,20110825,000000,100.2,101.4,99,100.2,87,0
+ATHE.US,D,20110826,000000,103.2,103.2,100.2,102,479.8,0
+ATHE.US,D,20110829,000000,103.2,106.8,102,105,843.2,0
+ATHE.US,D,20110830,000000,105,105.6,102,103.2,938.7,0
+ATHE.US,D,20110831,000000,103.8,105,102,105,72.2,0
+ATHE.US,D,20110901,000000,105,106.8,102.6,103.8,450.4,0
+ATHE.US,D,20110902,000000,103.8,106.8,99,102.6,690.1,0
+ATHE.US,D,20110906,000000,99,102.6,96.6,102,339.5,0
+ATHE.US,D,20110907,000000,100.8,102,98.4,100.2,735.1,0
+ATHE.US,D,20110908,000000,102,102,98.4,99,535.2,0
+ATHE.US,D,20110909,000000,99.6,99.6,90,93,1216.3,0
+ATHE.US,D,20110912,000000,95.4,99,91.8,99,1117.3,0
+ATHE.US,D,20110913,000000,97.8,102.6,97.8,102.6,511.2,0
+ATHE.US,D,20110914,000000,104.4,104.4,96.6,103.8,281.7,0
+ATHE.US,D,20110915,000000,105,117,99.6,101.4,6139.9,0
+ATHE.US,D,20110916,000000,107.4,108.6,102.6,103.2,612,0
+ATHE.US,D,20110919,000000,127.8,138.6,109.8,115.8,40533,0
+ATHE.US,D,20110920,000000,109.8,112.2,105.6,107.4,8424.2,0
+ATHE.US,D,20110921,000000,106.2,108,103.2,106.2,1342.3,0
+ATHE.US,D,20110922,000000,106.2,106.8,99.6,103.8,3841.6,0
+ATHE.US,D,20110923,000000,100.2,102.6,99,101.4,1339.8,0
+ATHE.US,D,20110926,000000,102,102,93.6,97.2,2854,0
+ATHE.US,D,20110927,000000,95.4,103.2,95.4,100.8,2322.1,0
+ATHE.US,D,20110928,000000,101.4,102,95.4,96,676.8,0
+ATHE.US,D,20110929,000000,99.6,101.4,95.4,95.4,2424.4,0
+ATHE.US,D,20110930,000000,96,96,92.4,93,1146.6,0
+ATHE.US,D,20111003,000000,93,94.2,84,84,2629.4,0
+ATHE.US,D,20111004,000000,91.8,93,84.6,90,2739.1,0
+ATHE.US,D,20111005,000000,91.2,96,91.2,95.4,1940.2,0
+ATHE.US,D,20111006,000000,96,96,90.6,93,1242.6,0
+ATHE.US,D,20111007,000000,93.6,97.2,93,93,713.6,0
+ATHE.US,D,20111010,000000,94.2,96.6,93,94.2,783.3,0
+ATHE.US,D,20111011,000000,94.8,97.8,93,96.6,1412.3,0
+ATHE.US,D,20111012,000000,99,99,93,96,690.7,0
+ATHE.US,D,20111013,000000,95.4,97.2,87.6,94.2,2054.4,0
+ATHE.US,D,20111014,000000,96,96,92.4,94.8,412.7,0
+ATHE.US,D,20111017,000000,95.4,97.8,93.6,95.4,926.4,0
+ATHE.US,D,20111018,000000,94.8,95.4,90.6,94.8,466.2,0
+ATHE.US,D,20111019,000000,96,96,91.8,94.2,657.5,0
+ATHE.US,D,20111020,000000,96,96.6,91.2,94.8,597,0
+ATHE.US,D,20111021,000000,95.4,99,91.8,92.4,1115.9,0
+ATHE.US,D,20111024,000000,94.8,96,93,94.8,786.9,0
+ATHE.US,D,20111025,000000,94.2,95.4,88.8,94.2,628.5,0
+ATHE.US,D,20111026,000000,94.8,94.8,92.4,93.6,388.7,0
+ATHE.US,D,20111027,000000,93.6,96,93.6,94.8,2169.8,0
+ATHE.US,D,20111028,000000,93.6,95.4,91.2,93.6,652.6,0
+ATHE.US,D,20111031,000000,91.8,94.2,91.2,91.8,1080.8,0
+ATHE.US,D,20111101,000000,91.8,93,90.6,92.4,461.4,0
+ATHE.US,D,20111102,000000,94.8,94.8,88.8,90,2478.4,0
+ATHE.US,D,20111103,000000,90,92.4,87,90,936.2,0
+ATHE.US,D,20111104,000000,90,93,90,91.2,662.3,0
+ATHE.US,D,20111107,000000,90,92.4,90,90.6,655,0
+ATHE.US,D,20111108,000000,91.8,93.6,90.6,93,700.3,0
+ATHE.US,D,20111109,000000,91.2,95.4,91.2,94.8,502.2,0
+ATHE.US,D,20111110,000000,92.4,94.2,91.8,92.4,443.6,0
+ATHE.US,D,20111111,000000,92.4,92.4,90.6,91.8,826.6,0
+ATHE.US,D,20111114,000000,94.8,99,91.2,93,5902,0
+ATHE.US,D,20111115,000000,93.6,94.8,91.8,93.6,750.3,0
+ATHE.US,D,20111116,000000,93.6,100.2,93.6,95.4,3363.2,0
+ATHE.US,D,20111117,000000,97.2,98.4,94.2,95.4,680.5,0
+ATHE.US,D,20111118,000000,95.4,96.6,91.2,92.4,797.9,0
+ATHE.US,D,20111121,000000,91.2,95.4,90.6,90.6,949.8,0
+ATHE.US,D,20111122,000000,102,106.8,91.2,91.2,19113.3,0
+ATHE.US,D,20111123,000000,90.6,91.8,87.6,90.6,3650.6,0
+ATHE.US,D,20111125,000000,90,94.2,87,89.4,571.5,0
+ATHE.US,D,20111128,000000,90,93,90,90,904.9,0
+ATHE.US,D,20111129,000000,91.8,92.4,90,91.8,391.6,0
+ATHE.US,D,20111130,000000,94.2,94.2,88.8,90,1015.3,0
+ATHE.US,D,20111201,000000,90,91.2,88.2,91.2,955.3,0
+ATHE.US,D,20111202,000000,91.8,94.2,90,93.6,1035.7,0
+ATHE.US,D,20111205,000000,96,96,91.2,93,504,0
+ATHE.US,D,20111206,000000,93,94.2,91.8,94.2,1096.7,0
+ATHE.US,D,20111207,000000,93,95.4,91.2,93.6,639.2,0
+ATHE.US,D,20111208,000000,94.2,94.8,92.4,93,774.5,0
+ATHE.US,D,20111209,000000,93,94.2,91.2,93,888.2,0
+ATHE.US,D,20111212,000000,92.4,92.4,90,91.8,382.8,0
+ATHE.US,D,20111213,000000,91.8,91.8,88.8,89.4,977.2,0
+ATHE.US,D,20111214,000000,89.4,90,87,87.6,1611,0
+ATHE.US,D,20111215,000000,88.2,93,88.2,89.4,688.3,0
+ATHE.US,D,20111216,000000,90.6,94.8,90.6,90.6,1297.4,0
+ATHE.US,D,20111219,000000,91.2,91.8,87,87.6,1370.7,0
+ATHE.US,D,20111220,000000,89.4,90.6,88.2,88.8,586.9,0
+ATHE.US,D,20111221,000000,88.8,90,87.6,90,316.1,0
+ATHE.US,D,20111222,000000,90.6,92.4,88.8,89.4,1070.7,0
+ATHE.US,D,20111223,000000,90.6,91.2,90,90.6,255,0
+ATHE.US,D,20111227,000000,90.6,90.6,87,90.6,850.4,0
+ATHE.US,D,20111228,000000,90,90,87.6,88.8,480,0
+ATHE.US,D,20111229,000000,87.6,90,87,87.6,1104.5,0
+ATHE.US,D,20111230,000000,88.2,89.88,85.812,88.2,1877.2,0
+ATHE.US,D,20120103,000000,89.4,89.4,87.6,87.6,892,0
+ATHE.US,D,20120104,000000,96.6,105,90.6,91.2,13924.6,0
+ATHE.US,D,20120105,000000,89.4,91.8,87.6,89.4,2749.1,0
+ATHE.US,D,20120106,000000,90,90.6,88.8,88.8,1797.5,0
+ATHE.US,D,20120109,000000,88.2,91.8,88.2,90.6,1910.5,0
+ATHE.US,D,20120110,000000,91.2,91.2,90,90.6,705.4,0
+ATHE.US,D,20120111,000000,92.4,92.4,90,90.6,839.8,0
+ATHE.US,D,20120112,000000,92.4,94.8,90.6,91.2,1923.3,0
+ATHE.US,D,20120113,000000,92.4,92.4,91.2,91.2,549.1,0
+ATHE.US,D,20120117,000000,91.2,92.4,90.6,91.2,840.2,0
+ATHE.US,D,20120118,000000,92.4,93.6,91.8,92.4,933.4,0
+ATHE.US,D,20120119,000000,93,96,91.8,93,1134.4,0
+ATHE.US,D,20120120,000000,93.6,94.2,93,93.6,607.6,0
+ATHE.US,D,20120123,000000,94.8,99,93.6,99,941.4,0
+ATHE.US,D,20120124,000000,94.8,99.6,94.2,97.8,1020.3,0
+ATHE.US,D,20120125,000000,100.8,102,94.8,98.4,1458.2,0
+ATHE.US,D,20120126,000000,102,104.4,98.4,102,2009,0
+ATHE.US,D,20120127,000000,104.4,105.6,101.4,103.8,2354.4,0
+ATHE.US,D,20120130,000000,103.2,105,101.4,104.4,671.6,0
+ATHE.US,D,20120131,000000,104.4,106.8,97.2,99.6,2547.9,0
+ATHE.US,D,20120201,000000,102,102,99,99.6,479.2,0
+ATHE.US,D,20120202,000000,103.2,106.8,101.4,105,3658.4,0
+ATHE.US,D,20120203,000000,111,111,103.8,106.8,3806.7,0
+ATHE.US,D,20120206,000000,105.6,117,105.6,114,4982.3,0
+ATHE.US,D,20120207,000000,118.2,121.8,113.4,114.6,2318,0
+ATHE.US,D,20120208,000000,114,114,105,106.8,2490.5,0
+ATHE.US,D,20120209,000000,107.4,109.8,99,107.4,3114.8,0
+ATHE.US,D,20120210,000000,104.4,111,103.2,103.2,2004.9,0
+ATHE.US,D,20120213,000000,109.2,109.2,102,102.6,1117.7,0
+ATHE.US,D,20120214,000000,103.8,108,103.2,105,721.9,0
+ATHE.US,D,20120215,000000,108,108,102,105,1460.6,0
+ATHE.US,D,20120216,000000,105,107.4,102,105.6,1049.4,0
+ATHE.US,D,20120217,000000,103.8,105,102,103.8,1390.2,0
+ATHE.US,D,20120221,000000,105,105,99.6,100.8,1935.5,0
+ATHE.US,D,20120222,000000,100.2,102.6,99.6,101.4,734.5,0
+ATHE.US,D,20120223,000000,99.6,102,99.6,100.2,849.3,0
+ATHE.US,D,20120224,000000,101.4,101.4,100.2,100.2,904,0
+ATHE.US,D,20120227,000000,101.4,105.6,99.6,101.4,1535.1,0
+ATHE.US,D,20120228,000000,100.8,109.8,100.8,102.6,1141.7,0
+ATHE.US,D,20120229,000000,103.8,109.8,103.8,107.4,1229.1,0
+ATHE.US,D,20120301,000000,107.4,108,104.4,106.8,532.1,0
+ATHE.US,D,20120302,000000,106.8,108,105,105.6,299.7,0
+ATHE.US,D,20120305,000000,102.6,104.4,100.2,100.8,959.2,0
+ATHE.US,D,20120306,000000,100.8,105,100.2,103.2,1604.5,0
+ATHE.US,D,20120307,000000,102,105.6,102,103.2,1133,0
+ATHE.US,D,20120308,000000,106.8,108,103.8,106.8,620.4,0
+ATHE.US,D,20120309,000000,106.2,106.2,100.2,100.2,1304.8,0
+ATHE.US,D,20120312,000000,103.8,104.4,100.8,103.8,336.6,0
+ATHE.US,D,20120313,000000,102.6,103.8,101.4,101.4,455.5,0
+ATHE.US,D,20120314,000000,101.4,104.4,101.4,102.6,257.2,0
+ATHE.US,D,20120315,000000,102,102.6,100.2,100.8,1531.6,0
+ATHE.US,D,20120316,000000,102,103.8,100.2,100.2,3236,0
+ATHE.US,D,20120319,000000,104.4,104.4,99.6,100.2,1315.8,0
+ATHE.US,D,20120320,000000,100.2,102,99,100.2,2069.7,0
+ATHE.US,D,20120321,000000,101.4,102.6,100.8,100.8,1326.1,0
+ATHE.US,D,20120322,000000,100.8,104.4,100.2,103.2,840.3,0
+ATHE.US,D,20120323,000000,102.6,103.8,100.8,102.6,565,0
+ATHE.US,D,20120326,000000,107.4,107.4,100.2,101.4,2983.7,0
+ATHE.US,D,20120327,000000,101.4,103.2,101.4,101.4,740.9,0
+ATHE.US,D,20120328,000000,100.8,102.6,100.8,102,811.8,0
+ATHE.US,D,20120329,000000,103.2,103.2,102,102,151.5,0
+ATHE.US,D,20120330,000000,102.6,103.2,101.4,101.4,399.7,0
+ATHE.US,D,20120402,000000,101.4,104.4,101.4,102.6,570.9,0
+ATHE.US,D,20120403,000000,102.6,102.6,99,99.6,1598.5,0
+ATHE.US,D,20120404,000000,101.4,101.4,99,99,1139,0
+ATHE.US,D,20120405,000000,102,103.2,100.8,102,819.6,0
+ATHE.US,D,20120409,000000,101.4,103.2,100.8,101.4,549.2,0
+ATHE.US,D,20120410,000000,100.2,102,98.4,99,816.8,0
+ATHE.US,D,20120411,000000,99.6,100.2,99,100.2,1134.3,0
+ATHE.US,D,20120412,000000,99.6,101.4,97.2,100.8,1953.3,0
+ATHE.US,D,20120413,000000,100.8,100.8,97.8,99.6,583.1,0
+ATHE.US,D,20120416,000000,100.2,100.2,97.2,98.4,364.7,0
+ATHE.US,D,20120417,000000,98.4,99.6,95.4,96.6,704.6,0
+ATHE.US,D,20120418,000000,93,95.4,89.4,90.6,2705,0
+ATHE.US,D,20120419,000000,92.4,93,90.6,93,873.6,0
+ATHE.US,D,20120420,000000,91.8,93,90.6,92.4,525.7,0
+ATHE.US,D,20120423,000000,91.8,91.8,88.2,91.2,830.2,0
+ATHE.US,D,20120424,000000,90,92.4,89.4,91.8,558.7,0
+ATHE.US,D,20120425,000000,94.2,95.4,88.2,91.2,299.5,0
+ATHE.US,D,20120426,000000,90.6,94.8,90.6,92.4,622.3,0
+ATHE.US,D,20120427,000000,93,96,91.8,94.2,366.6,0
+ATHE.US,D,20120430,000000,96.6,98.4,95.4,96,274.5,0
+ATHE.US,D,20120501,000000,97.2,99,93,96,261.4,0
+ATHE.US,D,20120502,000000,97.2,97.2,93,95.4,503.7,0
+ATHE.US,D,20120503,000000,94.2,94.2,90.6,91.8,587.3,0
+ATHE.US,D,20120504,000000,91.8,93.6,88.8,93.6,735.5,0
+ATHE.US,D,20120507,000000,90.6,91.2,85.2,88.2,2211.3,0
+ATHE.US,D,20120508,000000,87.6,87.6,84.6,86.4,699,0
+ATHE.US,D,20120509,000000,84.6,88.2,84.6,88.2,408.8,0
+ATHE.US,D,20120510,000000,87,89.4,84.6,88.2,311.4,0
+ATHE.US,D,20120511,000000,87,88.8,85.8,85.8,629.8,0
+ATHE.US,D,20120514,000000,85.8,88.2,85.8,87.6,461.1,0
+ATHE.US,D,20120515,000000,87.6,88.8,86.4,86.4,307.3,0
+ATHE.US,D,20120516,000000,90.6,97.2,90,92.4,1740.7,0
+ATHE.US,D,20120517,000000,94.8,97.2,93.6,93.6,1452.6,0
+ATHE.US,D,20120518,000000,96,97.2,89.4,97.2,787.5,0
+ATHE.US,D,20120521,000000,97.2,97.2,90,96,130,0
+ATHE.US,D,20120522,000000,92.4,98.4,91.8,94.2,1534.1,0
+ATHE.US,D,20120523,000000,95.4,96.6,90.6,91.2,261.6,0
+ATHE.US,D,20120524,000000,93.6,96.6,93.6,96,206.8,0
+ATHE.US,D,20120525,000000,94.8,96,91.8,93.6,423.6,0
+ATHE.US,D,20120529,000000,93.6,96,93,96,203.1,0
+ATHE.US,D,20120530,000000,96,96,94.2,96,61.6,0
+ATHE.US,D,20120531,000000,96,96,91.2,91.2,437.9,0
+ATHE.US,D,20120601,000000,93,96,88.2,89.4,533.7,0
+ATHE.US,D,20120604,000000,91.2,93,87,93,870.7,0
+ATHE.US,D,20120605,000000,93.6,94.2,90,91.8,847.9,0
+ATHE.US,D,20120606,000000,92.4,95.4,90.6,94.2,893.8,0
+ATHE.US,D,20120607,000000,92.4,94.8,91.8,93.6,146.8,0
+ATHE.US,D,20120608,000000,92.4,95.4,92.4,95.4,146.6,0
+ATHE.US,D,20120611,000000,94.8,94.8,91.2,91.8,522.9,0
+ATHE.US,D,20120612,000000,94.2,94.2,90,91.8,238.4,0
+ATHE.US,D,20120613,000000,94.8,94.8,89.4,91.2,385.7,0
+ATHE.US,D,20120614,000000,90,94.2,88.2,91.2,585.2,0
+ATHE.US,D,20120615,000000,90,93,90,92.4,477.5,0
+ATHE.US,D,20120618,000000,91.2,93.6,90,93.6,62.3,0
+ATHE.US,D,20120619,000000,91.8,93,90,91.8,535.8,0
+ATHE.US,D,20120620,000000,93,93,89.4,90,552.4,0
+ATHE.US,D,20120621,000000,88.2,91.8,88.2,90,193.9,0
+ATHE.US,D,20120622,000000,90,93,90,93,386,0
+ATHE.US,D,20120625,000000,91.2,92.4,90.6,92.4,208.4,0
+ATHE.US,D,20120626,000000,91.2,93,90.6,93,1030,0
+ATHE.US,D,20120627,000000,91.2,93.6,91.2,93,400,0
+ATHE.US,D,20120628,000000,91.8,93,90,93,874.3,0
+ATHE.US,D,20120629,000000,93,94.2,92.994,94.2,2337.5,0
+ATHE.US,D,20120702,000000,93,95.4,91.8,94.2,357.5,0
+ATHE.US,D,20120703,000000,93,93,90.6,91.8,175.8,0
+ATHE.US,D,20120705,000000,93.6,96,91.8,95.4,654.7,0
+ATHE.US,D,20120706,000000,95.4,99,91.8,91.8,628.6,0
+ATHE.US,D,20120709,000000,91.2,93.6,90.6,91.2,509.1,0
+ATHE.US,D,20120710,000000,91.2,94.2,90.6,92.4,146.7,0
+ATHE.US,D,20120711,000000,90.6,92.4,90,90.6,549.5,0
+ATHE.US,D,20120712,000000,91.8,91.8,90.6,91.2,701,0
+ATHE.US,D,20120713,000000,92.4,95.4,91.2,94.2,373.2,0
+ATHE.US,D,20120716,000000,93,94.8,92.4,93,76.7,0
+ATHE.US,D,20120717,000000,94.2,94.2,91.2,91.8,246,0
+ATHE.US,D,20120718,000000,91.8,94.2,90.18,93,992.8,0
+ATHE.US,D,20120719,000000,93.6,95.4,90.6,93.6,415.8,0
+ATHE.US,D,20120720,000000,93,93,91.8,91.8,93.8,0
+ATHE.US,D,20120723,000000,90,93,90,92.4,142.1,0
+ATHE.US,D,20120724,000000,91.8,92.4,91.8,92.4,202.6,0
+ATHE.US,D,20120725,000000,92.4,93,92.4,92.4,213.3,0
+ATHE.US,D,20120726,000000,93,93.6,90.6,91.8,318.8,0
+ATHE.US,D,20120727,000000,94.794,95.39,90,92.994,327.1,0
+ATHE.US,D,20120730,000000,90,93,90,91.8,406.9,0
+ATHE.US,D,20120731,000000,91.8,91.8,91.086,91.2,232.7,0
+ATHE.US,D,20120801,000000,91.8,93,90,91.2,185,0
+ATHE.US,D,20120802,000000,91.2,93,91.2,92.4,161.8,0
+ATHE.US,D,20120803,000000,90,93,90,90.6,476.1,0
+ATHE.US,D,20120806,000000,90.6,91.8,90,90.6,210.1,0
+ATHE.US,D,20120807,000000,91.8,96,91.74,93.6,2304.9,0
+ATHE.US,D,20120808,000000,94.8,94.8,93,93.6,147.8,0
+ATHE.US,D,20120809,000000,91.8,100.2,91.8,98.4,1184,0
+ATHE.US,D,20120810,000000,99,108.6,99,105,2047.6,0
+ATHE.US,D,20120813,000000,106.8,106.8,94.8,101.4,1345.8,0
+ATHE.US,D,20120814,000000,103.2,103.2,99.6,101.4,622.3,0
+ATHE.US,D,20120815,000000,103.2,108,100.83,103.2,1484,0
+ATHE.US,D,20120816,000000,100.8,107.28,100.8,105,387.5,0
+ATHE.US,D,20120817,000000,106.2,106.8,100.8,105,1065.1,0
+ATHE.US,D,20120820,000000,105,106.8,99,104.28,1033.1,0
+ATHE.US,D,20120821,000000,111,112.2,105.6,108,5155.3,0
+ATHE.US,D,20120822,000000,108,110.4,106.8,106.8,6175.5,0
+ATHE.US,D,20120823,000000,108,108,104.4,105.6,515.6,0
+ATHE.US,D,20120824,000000,106.8,108,103.2,105,1078.4,0
+ATHE.US,D,20120827,000000,106.8,106.8,103.2,105,854.1,0
+ATHE.US,D,20120828,000000,105.6,105.6,101.4,101.4,1074,0
+ATHE.US,D,20120829,000000,101.4,108.6,94.8,100.2,6232.1,0
+ATHE.US,D,20120830,000000,101.4,102,100.8,102,921.2,0
+ATHE.US,D,20120831,000000,103.8,103.8,99,99.6,526.7,0
+ATHE.US,D,20120904,000000,100.8,103.8,99.61,102,855.4,0
+ATHE.US,D,20120905,000000,102,104.4,100.8,104.4,708,0
+ATHE.US,D,20120906,000000,104.4,106.2,103.2,105,503,0
+ATHE.US,D,20120907,000000,103.2,107.4,103.2,103.8,350.7,0
+ATHE.US,D,20120910,000000,105,121.8,105,108.6,7157.3,0
+ATHE.US,D,20120911,000000,114.6,124.8,111.6,120,9703.8,0
+ATHE.US,D,20120912,000000,123,130.8,123,127.2,10509.4,0
+ATHE.US,D,20120913,000000,127.2,127.2,120,123.6,3848.1,0
+ATHE.US,D,20120914,000000,126,126,117,120,1761.9,0
+ATHE.US,D,20120917,000000,121.2,126,120,123,1376.7,0
+ATHE.US,D,20120918,000000,125.4,126,123.01,126,1249.4,0
+ATHE.US,D,20120919,000000,126,150,124.8,148.8,12653.1,0
+ATHE.US,D,20120920,000000,160.8,164.4,147,151.8,14854,0
+ATHE.US,D,20120921,000000,151.8,155.4,135,141,5098.7,0
+ATHE.US,D,20120924,000000,137.4,141,133.8,139.2,2520.1,0
+ATHE.US,D,20120925,000000,139.8,141,130.8,132.6,3509.7,0
+ATHE.US,D,20120926,000000,129.6,132.59,122.4,123.73,3817.5,0
+ATHE.US,D,20120927,000000,123.6,143.4,123.6,135.6,3560.9,0
+ATHE.US,D,20120928,000000,137.4,148.2,135.6,142.2,5150.9,0
+ATHE.US,D,20121001,000000,145.8,147.01,133.8,136.2,2901.1,0
+ATHE.US,D,20121002,000000,135.6,135.6,129,133.2,1823.5,0
+ATHE.US,D,20121003,000000,132,136.74,129,131.4,1007.3,0
+ATHE.US,D,20121004,000000,131.4,141,130.8,139.79,801.9,0
+ATHE.US,D,20121005,000000,138.6,141,135,140.04,866.8,0
+ATHE.US,D,20121008,000000,139.8,145.8,134.5,145.8,1247.8,0
+ATHE.US,D,20121009,000000,148.8,149.4,139.81,142.2,918.1,0
+ATHE.US,D,20121010,000000,140.4,149.4,140.4,149.4,2171.5,0
+ATHE.US,D,20121011,000000,150,153,148.73,149.99,1781,0
+ATHE.US,D,20121012,000000,152.4,152.4,141,142.8,820.3,0
+ATHE.US,D,20121015,000000,141,152.4,141,149.4,1364.6,0
+ATHE.US,D,20121016,000000,149.4,152.4,144.6,149.4,1140.3,0
+ATHE.US,D,20121017,000000,151.8,180.6,149.4,177.6,11134.2,0
+ATHE.US,D,20121018,000000,175.2,183.6,166.8,173.4,6588.3,0
+ATHE.US,D,20121019,000000,171.6,171.6,157.2,162,4169.7,0
+ATHE.US,D,20121022,000000,163.2,168.6,162,165.6,1045.2,0
+ATHE.US,D,20121023,000000,165,167.39,158.4,163.19,1397.8,0
+ATHE.US,D,20121024,000000,166.2,178.19,162.6,174,1972.3,0
+ATHE.US,D,20121025,000000,178.2,178.2,166.8,168,1284.2,0
+ATHE.US,D,20121026,000000,169.8,170.4,162.6,163.2,1557.2,0
+ATHE.US,D,20121031,000000,167.4,170.4,164.4,168.6,1697.9,0
+ATHE.US,D,20121101,000000,170.4,174.9,165,170.4,815.5,0
+ATHE.US,D,20121102,000000,169.8,176.39,165,166.21,862.2,0
+ATHE.US,D,20121105,000000,168,168,162.6,162.6,1351,0
+ATHE.US,D,20121106,000000,163.2,166.2,153,157.2,2905.9,0
+ATHE.US,D,20121107,000000,159,159,150,154.19,1342.8,0
+ATHE.US,D,20121108,000000,150.6,157.8,147,151.79,1105.8,0
+ATHE.US,D,20121109,000000,153.6,154.2,147.6,151.8,632.1,0
+ATHE.US,D,20121112,000000,152.99,152.99,144,147.6,1865.4,0
+ATHE.US,D,20121113,000000,147.6,147.6,132.6,137.4,4158.3,0
+ATHE.US,D,20121114,000000,141.6,141.6,127.2,130.2,4079.7,0
+ATHE.US,D,20121115,000000,124.2,127.8,108.6,117,8191.7,0
+ATHE.US,D,20121116,000000,118.2,146.4,118.2,136.8,4248.3,0
+ATHE.US,D,20121119,000000,135.6,140.99,129,130.2,1237.8,0
+ATHE.US,D,20121120,000000,127.2,131.4,124.2,130.2,414.3,0
+ATHE.US,D,20121121,000000,132.6,138.6,127.26,138,2139.2,0
+ATHE.US,D,20121123,000000,145.8,147,133.2,138,398.2,0
+ATHE.US,D,20121126,000000,137.4,139.2,129.6,136.2,760.9,0
+ATHE.US,D,20121127,000000,138.6,141,135,137.4,1389.9,0
+ATHE.US,D,20121128,000000,138.6,139.8,133.2,138.6,1192.9,0
+ATHE.US,D,20121129,000000,145.8,153,141,148.2,2873.6,0
+ATHE.US,D,20121130,000000,151.8,152.91,145.2,148.8,969.5,0
+ATHE.US,D,20121203,000000,150,153,143.4,147.6,610.6,0
+ATHE.US,D,20121204,000000,149.39,149.39,138,138,1132.5,0
+ATHE.US,D,20121205,000000,138,145.2,138,139.2,1026.7,0
+ATHE.US,D,20121206,000000,141,144.6,138.6,141,574.4,0
+ATHE.US,D,20121207,000000,141,141,136.2,139.8,234.9,0
+ATHE.US,D,20121210,000000,143.99,143.99,136.8,141,639.6,0
+ATHE.US,D,20121211,000000,141,141,136.8,137.4,2172.4,0
+ATHE.US,D,20121212,000000,139.8,142.79,135,138,251.7,0
+ATHE.US,D,20121213,000000,142.8,143.4,138,139.2,1099.1,0
+ATHE.US,D,20121214,000000,141.9,142.71,135,136.2,659.3,0
+ATHE.US,D,20121217,000000,139.2,139.2,130.2,132.89,1785.5,0
+ATHE.US,D,20121218,000000,128.4,136.8,128.4,133.2,864.8,0
+ATHE.US,D,20121219,000000,138,138,129,130.8,923.6,0
+ATHE.US,D,20121220,000000,138,141.6,132,133.2,1612.2,0
+ATHE.US,D,20121221,000000,130.8,136.2,127.8,128.88,791.3,0
+ATHE.US,D,20121224,000000,132.6,132.6,127.2,130.2,421.7,0
+ATHE.US,D,20121226,000000,129,131.39,127.8,130.2,494.5,0
+ATHE.US,D,20121227,000000,130.2,130.2,127.2,129.6,759.1,0
+ATHE.US,D,20121228,000000,128.4,129,121.8,125.4,1674.5,0
+ATHE.US,D,20121231,000000,130.8,136.2,125.4,132,1671.4,0
+ATHE.US,D,20130102,000000,132.01,138,132.01,138,791.6,0
+ATHE.US,D,20130103,000000,138,142.8,133.2,141.6,839.3,0
+ATHE.US,D,20130104,000000,142.8,142.8,137.4,139.2,528.3,0
+ATHE.US,D,20130107,000000,135.6,139.19,135,136.8,639.3,0
+ATHE.US,D,20130108,000000,137.4,141,132.6,138.6,471.2,0
+ATHE.US,D,20130109,000000,136.8,140.4,132.6,135,737.2,0
+ATHE.US,D,20130110,000000,135,137.99,132,136.2,460.3,0
+ATHE.US,D,20130111,000000,134.4,136.14,132.01,132.6,347.1,0
+ATHE.US,D,20130114,000000,133.2,139.2,132.6,137.4,269.2,0
+ATHE.US,D,20130115,000000,138,138,134.4,136.38,247.2,0
+ATHE.US,D,20130116,000000,136.8,137.4,130.8,130.8,1673.1,0
+ATHE.US,D,20130117,000000,132,136.8,125.4,132,2444.2,0
+ATHE.US,D,20130118,000000,132,135.59,129.6,129.6,713.3,0
+ATHE.US,D,20130122,000000,133.8,136.79,130.8,135,722.7,0
+ATHE.US,D,20130123,000000,136.2,136.2,131.4,132,886,0
+ATHE.US,D,20130124,000000,130.8,134.99,130.8,132,363.6,0
+ATHE.US,D,20130125,000000,135.6,135.6,130.2,130.2,740,0
+ATHE.US,D,20130128,000000,130.8,130.8,127.8,130.2,620.6,0
+ATHE.US,D,20130129,000000,130.8,133.8,127.81,133.21,404.8,0
+ATHE.US,D,20130130,000000,129.6,133.8,129.6,130.2,717.1,0
+ATHE.US,D,20130131,000000,130.2,131.4,129,131.39,635.4,0
+ATHE.US,D,20130201,000000,132,135,131.4,131.4,991.9,0
+ATHE.US,D,20130204,000000,131.4,131.4,127.8,130.8,1186.8,0
+ATHE.US,D,20130205,000000,130.8,132.61,128.52,132,433.3,0
+ATHE.US,D,20130206,000000,130.8,132.6,126,126.6,1352.4,0
+ATHE.US,D,20130207,000000,129.6,129.6,123.6,126,1032.6,0
+ATHE.US,D,20130208,000000,130.8,130.8,127.2,128.4,225.4,0
+ATHE.US,D,20130211,000000,126.6,130.8,124.21,127.8,363.3,0
+ATHE.US,D,20130212,000000,124.8,129,124.8,126,460.9,0
+ATHE.US,D,20130213,000000,126.6,130.8,126,129,612.3,0
+ATHE.US,D,20130214,000000,130.8,130.8,123.6,126,437.2,0
+ATHE.US,D,20130215,000000,126,131.99,125.4,129,673.6,0
+ATHE.US,D,20130219,000000,127.2,135,127.2,132.6,826.6,0
+ATHE.US,D,20130220,000000,134.4,134.4,128.4,128.4,1003.1,0
+ATHE.US,D,20130221,000000,131.4,131.4,126,128.4,856,0
+ATHE.US,D,20130222,000000,131.4,131.4,127.2,131.4,223.4,0
+ATHE.US,D,20130225,000000,132,135,126,133.8,630.4,0
+ATHE.US,D,20130226,000000,135,135,126,134.4,1280.4,0
+ATHE.US,D,20130227,000000,133.8,133.8,126,129,687.5,0
+ATHE.US,D,20130228,000000,126,132.6,126,126.6,505.8,0
+ATHE.US,D,20130301,000000,131.4,147,127.2,146.4,5162.5,0
+ATHE.US,D,20130304,000000,152.4,176.4,144,147.6,33841.2,0
+ATHE.US,D,20130305,000000,144,144.6,135,138,6700.5,0
+ATHE.US,D,20130306,000000,157.2,169.2,147,148.2,37520.3,0
+ATHE.US,D,20130307,000000,151.2,156,148.2,149.4,3832.6,0
+ATHE.US,D,20130308,000000,157.8,157.8,147.6,149.54,5019,0
+ATHE.US,D,20130311,000000,150,157.2,149.4,150.6,1765.6,0
+ATHE.US,D,20130312,000000,153,153,148.8,150,1423.3,0
+ATHE.US,D,20130313,000000,148.2,149.4,141.6,146.4,2085,0
+ATHE.US,D,20130314,000000,145.2,145.29,143.4,143.4,2365.2,0
+ATHE.US,D,20130315,000000,144,151.2,139.8,144,1471.1,0
+ATHE.US,D,20130318,000000,149.4,151.2,142.81,147.6,1653.5,0
+ATHE.US,D,20130319,000000,148.8,149.4,144.6,145.8,1598.4,0
+ATHE.US,D,20130320,000000,148.8,148.8,144.6,145.2,593.8,0
+ATHE.US,D,20130321,000000,144,147.87,144,145.2,1175.2,0
+ATHE.US,D,20130322,000000,148.2,148.8,140.4,145.2,2639.6,0
+ATHE.US,D,20130325,000000,147.6,147.6,140.4,142.2,1034.7,0
+ATHE.US,D,20130326,000000,144.6,147,139.2,141.6,1648.3,0
+ATHE.US,D,20130327,000000,142.8,142.8,135.6,138,1757.8,0
+ATHE.US,D,20130328,000000,138,138,133.2,136.2,813.1,0
+ATHE.US,D,20130401,000000,135,136.8,130.2,136.2,1903.4,0
+ATHE.US,D,20130402,000000,135.6,135.6,130.2,130.8,986.1,0
+ATHE.US,D,20130403,000000,132,133.2,130.8,132,5073.3,0
+ATHE.US,D,20130404,000000,133.2,138.6,132,136.2,2014.7,0
+ATHE.US,D,20130405,000000,135,136.2,133.2,135,814.1,0
+ATHE.US,D,20130408,000000,141,141.6,133.8,135,479.1,0
+ATHE.US,D,20130409,000000,139.2,139.2,132,132.6,1879.8,0
+ATHE.US,D,20130410,000000,135.6,135.6,132,132.6,723.1,0
+ATHE.US,D,20130411,000000,132,136.8,132,135,592.6,0
+ATHE.US,D,20130412,000000,135,140.4,135,138.6,790,0
+ATHE.US,D,20130415,000000,135,140.39,132,135.6,1770.4,0
+ATHE.US,D,20130416,000000,136.8,136.8,132.6,134.4,662.1,0
+ATHE.US,D,20130417,000000,134.4,136.19,132,133.2,2478.2,0
+ATHE.US,D,20130418,000000,136.2,136.2,132.6,133.2,756.6,0
+ATHE.US,D,20130419,000000,133.2,138.6,133.2,135.6,1032,0
+ATHE.US,D,20130422,000000,135,135.6,133.2,133.2,732.6,0
+ATHE.US,D,20130423,000000,133.2,134.99,132,133.19,1898.5,0
+ATHE.US,D,20130424,000000,135,135,130.2,132,1360.6,0
+ATHE.US,D,20130425,000000,133.2,133.2,130.2,130.8,584.2,0
+ATHE.US,D,20130426,000000,130.8,132.6,130.21,132.6,780.3,0
+ATHE.US,D,20130429,000000,130.8,133.2,130.8,132,473.5,0
+ATHE.US,D,20130430,000000,131.4,132.6,130.8,132.6,384.2,0
+ATHE.US,D,20130501,000000,132.6,136.2,132.6,133.8,978.3,0
+ATHE.US,D,20130502,000000,132.61,135.6,132.6,135.59,545.3,0
+ATHE.US,D,20130503,000000,137.4,139.2,132,136.2,2031.8,0
+ATHE.US,D,20130506,000000,135,135,132,132,1656.2,0
+ATHE.US,D,20130507,000000,132,133.2,130.8,132,1350.2,0
+ATHE.US,D,20130508,000000,132,135.6,130.8,132.6,1406.4,0
+ATHE.US,D,20130509,000000,132,136.2,130.8,130.8,1427.2,0
+ATHE.US,D,20130510,000000,132,133.2,130.8,132,642.7,0
+ATHE.US,D,20130513,000000,132,132.6,129,130.8,864.7,0
+ATHE.US,D,20130514,000000,130.2,131.4,129,131.4,1956.1,0
+ATHE.US,D,20130515,000000,133.2,144,133.2,139.2,2503.3,0
+ATHE.US,D,20130516,000000,139.2,139.2,133.8,133.8,1513.4,0
+ATHE.US,D,20130517,000000,136.8,139.2,134.4,138.37,1017.1,0
+ATHE.US,D,20130520,000000,138,145.2,136.8,142.2,3498.3,0
+ATHE.US,D,20130521,000000,142.8,147,138.6,145.2,1772.3,0
+ATHE.US,D,20130522,000000,144,144,136.8,136.81,1507.4,0
+ATHE.US,D,20130523,000000,138,138,131.4,137.39,2668.6,0
+ATHE.US,D,20130524,000000,137.4,143.4,133.8,143.4,1419.1,0
+ATHE.US,D,20130528,000000,142.2,145.2,136.2,137.4,1095.5,0
+ATHE.US,D,20130529,000000,138,141.3,134.4,135,618.4,0
+ATHE.US,D,20130530,000000,136.2,137.72,133.8,135,723.4,0
+ATHE.US,D,20130531,000000,135,137.4,133.2,134.4,995.8,0
+ATHE.US,D,20130603,000000,135.6,136.8,132,134.41,1596.5,0
+ATHE.US,D,20130604,000000,135,143.99,135,142.2,1742.5,0
+ATHE.US,D,20130605,000000,141.6,145.2,138.62,141.59,1149.9,0
+ATHE.US,D,20130606,000000,142.2,142.2,135,139.2,2539.9,0
+ATHE.US,D,20130607,000000,138.6,144.6,136.8,136.86,492.2,0
+ATHE.US,D,20130610,000000,141.6,147,139.8,142.2,2273.7,0
+ATHE.US,D,20130611,000000,141.6,147,141,147,2322.9,0
+ATHE.US,D,20130612,000000,145.2,145.2,139.2,141.6,2743.8,0
+ATHE.US,D,20130613,000000,141,147,138.06,144,7229.8,0
+ATHE.US,D,20130614,000000,144,145.14,139.2,139.2,2756.4,0
+ATHE.US,D,20130617,000000,138.6,143.4,138.6,140.4,1299.6,0
+ATHE.US,D,20130618,000000,139.8,144,138.6,139.2,1916.9,0
+ATHE.US,D,20130619,000000,145.8,145.8,136.44,137.4,5064.4,0
+ATHE.US,D,20130620,000000,137.4,137.4,130.2,131.4,6245.7,0
+ATHE.US,D,20130621,000000,133.8,136.2,130.74,133.2,3331.1,0
+ATHE.US,D,20130624,000000,132,134.4,127.2,131.4,5146.3,0
+ATHE.US,D,20130625,000000,133.2,136.2,130.86,133.2,3920.7,0
+ATHE.US,D,20130626,000000,133.8,136.8,132,133.8,3492.2,0
+ATHE.US,D,20130627,000000,134.4,135.6,132.6,132.6,994.3,0
+ATHE.US,D,20130628,000000,134.4,140.98,134.4,139.2,3812.4,0
+ATHE.US,D,20130701,000000,140.4,143.4,138.6,140.4,2719.8,0
+ATHE.US,D,20130702,000000,144,147,141.61,145.2,3341.5,0
+ATHE.US,D,20130703,000000,154.8,178.2,154.8,169.2,27177.4,0
+ATHE.US,D,20130705,000000,165,175.8,163.8,166.8,6746.4,0
+ATHE.US,D,20130708,000000,167.4,169.2,154.8,157.8,7309.8,0
+ATHE.US,D,20130709,000000,157.8,164.4,155.7,160.2,3727.5,0
+ATHE.US,D,20130710,000000,161.4,163.19,155.4,158.4,1685.3,0
+ATHE.US,D,20130711,000000,160.8,160.8,152.4,155.4,2503.8,0
+ATHE.US,D,20130712,000000,154.2,158.39,154.2,157.2,1509.2,0
+ATHE.US,D,20130715,000000,157.8,164.4,157.2,159.6,1581.4,0
+ATHE.US,D,20130716,000000,161.4,161.4,154.8,159.6,1748.8,0
+ATHE.US,D,20130717,000000,159.6,160.19,154.8,157.8,1007.9,0
+ATHE.US,D,20130718,000000,156,157.74,152.34,155.4,2145.1,0
+ATHE.US,D,20130719,000000,154.2,156,150.6,153,1784.8,0
+ATHE.US,D,20130722,000000,154.8,155.17,151.2,154.2,1137.8,0
+ATHE.US,D,20130723,000000,163.2,180,156.6,171.6,22242,0
+ATHE.US,D,20130724,000000,171.6,171.6,165,166.2,6292.8,0
+ATHE.US,D,20130725,000000,168,185.4,168,178.8,17641.4,0
+ATHE.US,D,20130726,000000,182.4,198.6,177,196.8,21619.9,0
+ATHE.US,D,20130729,000000,196.8,237.6,196.8,228.6,41408.8,0
+ATHE.US,D,20130730,000000,222.6,225,198.6,210,18095.4,0
+ATHE.US,D,20130731,000000,208.8,211.79,196.8,202.8,8992.9,0
+ATHE.US,D,20130801,000000,204,218.4,201.6,207,16172.8,0
+ATHE.US,D,20130802,000000,213,215.4,191.4,198,12710.5,0
+ATHE.US,D,20130805,000000,214.8,214.8,196.8,203.4,3925.4,0
+ATHE.US,D,20130806,000000,201.6,204,190.2,199.2,4397.4,0
+ATHE.US,D,20130807,000000,198,209.4,192,203.4,4027.5,0
+ATHE.US,D,20130808,000000,210,210,201.61,202.8,3210.7,0
+ATHE.US,D,20130809,000000,207.6,208.79,202.62,204,2587.7,0
+ATHE.US,D,20130812,000000,202.2,216,202.2,209.4,3841.6,0
+ATHE.US,D,20130813,000000,216,234,216,231,14519.7,0
+ATHE.US,D,20130814,000000,228,232.8,214.2,223.2,6121.5,0
+ATHE.US,D,20130815,000000,226.8,227.58,220.8,223.8,2475.2,0
+ATHE.US,D,20130816,000000,230.4,261,230.4,247.8,17914.1,0
+ATHE.US,D,20130819,000000,252,283.8,252,273,14000.2,0
+ATHE.US,D,20130820,000000,276,283.2,252.6,266.4,9172.5,0
+ATHE.US,D,20130821,000000,266.4,281.93,258,270.6,8959.8,0
+ATHE.US,D,20130822,000000,277.2,299.4,277.2,297.6,9899.9,0
+ATHE.US,D,20130823,000000,310.2,374.4,306,349.8,48114.6,0
+ATHE.US,D,20130826,000000,373.8,390,354,370.8,50474.8,0
+ATHE.US,D,20130827,000000,360,360,330.6,336,24140.7,0
+ATHE.US,D,20130828,000000,333,335.4,289.8,294,40394.2,0
+ATHE.US,D,20130829,000000,289.2,330,285,306.6,26963.6,0
+ATHE.US,D,20130830,000000,311.4,321.6,291,298.8,13084,0
+ATHE.US,D,20130903,000000,321.6,334.2,312,323.4,15848.6,0
+ATHE.US,D,20130904,000000,330,335.4,322.8,325.8,9704.5,0
+ATHE.US,D,20130905,000000,327.6,330,306,315,10401.2,0
+ATHE.US,D,20130906,000000,318.6,318.6,303.6,306,5798.3,0
+ATHE.US,D,20130909,000000,306.6,312,289.2,294,11674.1,0
+ATHE.US,D,20130910,000000,294,306.6,282,303,9858.8,0
+ATHE.US,D,20130911,000000,300.6,319.8,297.6,302.4,9699.1,0
+ATHE.US,D,20130912,000000,306.01,308.39,288,296.4,5685.5,0
+ATHE.US,D,20130913,000000,246,274.8,238.2,270,42768,0
+ATHE.US,D,20130916,000000,263.4,265.8,247.2,249.6,17377.1,0
+ATHE.US,D,20130917,000000,248.4,261,247.2,256.2,9231,0
+ATHE.US,D,20130918,000000,250.8,253.8,228,238.8,18013.9,0
+ATHE.US,D,20130919,000000,238.2,238.2,222.6,231.6,12423.8,0
+ATHE.US,D,20130920,000000,230.4,230.4,206.4,207,21028,0
+ATHE.US,D,20130923,000000,208.8,219.6,206.4,217.8,10417.3,0
+ATHE.US,D,20130924,000000,219,220.8,210.6,217.2,7256.7,0
+ATHE.US,D,20130925,000000,226.2,252.6,226.2,250.8,21765.3,0
+ATHE.US,D,20130926,000000,255,267,252,265.8,19116,0
+ATHE.US,D,20130927,000000,267,267,246,252,8825,0
+ATHE.US,D,20130930,000000,247.8,253.2,240,246.6,5290,0
+ATHE.US,D,20131001,000000,248.4,254.4,226.2,226.2,12001.7,0
+ATHE.US,D,20131002,000000,227.4,240,226.8,228,5865,0
+ATHE.US,D,20131003,000000,234,248.4,228,234,5420,0
+ATHE.US,D,20131004,000000,236.4,248.4,231.6,246.6,7090.7,0
+ATHE.US,D,20131007,000000,248.4,262.2,241.2,255,7270,0
+ATHE.US,D,20131008,000000,261.6,262.2,232.8,239.4,9976.7,0
+ATHE.US,D,20131009,000000,237,240,219.6,230.4,6925,0
+ATHE.US,D,20131010,000000,231.6,244.2,231.6,240.6,4468.3,0
+ATHE.US,D,20131011,000000,240,242.4,231.6,235.8,2353.3,0
+ATHE.US,D,20131014,000000,237,241.8,233.4,234.6,2113.3,0
+ATHE.US,D,20131015,000000,240,240,228,233.4,3963.3,0
+ATHE.US,D,20131016,000000,236.4,243,232.2,240,3341.7,0
+ATHE.US,D,20131017,000000,240.6,246.6,235.2,241.8,3256.3,0
+ATHE.US,D,20131018,000000,247.2,248.4,236.4,239.4,3636.7,0
+ATHE.US,D,20131021,000000,241.2,242.4,231,233.4,3691.7,0
+ATHE.US,D,20131022,000000,225.6,237,225.6,232.8,2866.7,0
+ATHE.US,D,20131023,000000,231.6,231.6,217.8,221.4,5835,0
+ATHE.US,D,20131024,000000,222.6,229.8,220.2,225.6,3841.7,0
+ATHE.US,D,20131025,000000,228,228,221.4,224.4,2181.7,0
+ATHE.US,D,20131028,000000,225,228,217.2,220.8,1881.7,0
+ATHE.US,D,20131029,000000,220.8,228,219,220.2,895,0
+ATHE.US,D,20131030,000000,222.6,292.2,218.4,264,69894,0
+ATHE.US,D,20131031,000000,282.6,283.78,261.6,270.6,26277.2,0
+ATHE.US,D,20131101,000000,270,273,250.8,256.2,10538.3,0
+ATHE.US,D,20131104,000000,260.4,288,257.4,269.4,16986.7,0
+ATHE.US,D,20131105,000000,268.2,282,261.6,264,7101.7,0
+ATHE.US,D,20131106,000000,267,268.32,250.21,253.8,8804.6,0
+ATHE.US,D,20131107,000000,252,258,231.6,238.2,10548.3,0
+ATHE.US,D,20131108,000000,237.6,264,237.6,249,6306.7,0
+ATHE.US,D,20131111,000000,253.8,253.8,238.2,248.4,4083.3,0
+ATHE.US,D,20131112,000000,248.4,249.6,240,247.8,2703.3,0
+ATHE.US,D,20131113,000000,244.8,252,240.6,244.2,3770,0
+ATHE.US,D,20131114,000000,249.6,263.4,249,255.6,4648.3,0
+ATHE.US,D,20131115,000000,276,328.8,270,324.6,45713.1,0
+ATHE.US,D,20131118,000000,340.8,363,289.2,295.8,44726.7,0
+ATHE.US,D,20131119,000000,294.6,316.8,285,297.6,10011.7,0
+ATHE.US,D,20131120,000000,304.2,310.2,292.2,294.6,6215,0
+ATHE.US,D,20131121,000000,294,296.4,271.8,278.4,9526.6,0
+ATHE.US,D,20131122,000000,279.6,295.8,272.4,289.8,7125,0
+ATHE.US,D,20131125,000000,288,298.8,279,284.4,3186.2,0
+ATHE.US,D,20131126,000000,287.4,289.2,276.6,281.4,4760,0
+ATHE.US,D,20131127,000000,283.8,288,277.2,282,2279.6,0
+ATHE.US,D,20131129,000000,284.4,297.6,283.5,294.6,1945.8,0
+ATHE.US,D,20131202,000000,300,343.8,300,343.2,22671.7,0
+ATHE.US,D,20131203,000000,330.6,341.4,325.2,340.8,10431.7,0
+ATHE.US,D,20131204,000000,348,348,333.6,347.4,5460,0
+ATHE.US,D,20131205,000000,350.4,353.4,327,342,5833.3,0
+ATHE.US,D,20131206,000000,342,345.6,330,342.6,3227.1,0
+ATHE.US,D,20131209,000000,367.2,448.8,367.2,399,88918.3,0
+ATHE.US,D,20131210,000000,384.6,392.4,372,372.6,12496.7,0
+ATHE.US,D,20131211,000000,372.6,407.34,364.2,379.2,16069.6,0
+ATHE.US,D,20131212,000000,375.6,394.2,372.6,376.8,6526.7,0
+ATHE.US,D,20131213,000000,388.2,388.2,372,373.8,5643.3,0
+ATHE.US,D,20131216,000000,375,388.8,367.2,379.2,5298.3,0
+ATHE.US,D,20131217,000000,388.2,414,377.4,412.8,11699.4,0
+ATHE.US,D,20131218,000000,419.4,449.4,406.8,445.2,23057.8,0
+ATHE.US,D,20131219,000000,441,472.2,429,433.2,15370.8,0
+ATHE.US,D,20131220,000000,430.8,456,426,443.4,7023.3,0
+ATHE.US,D,20131223,000000,447,455.4,421.2,427.8,12505,0
+ATHE.US,D,20131224,000000,424.2,433.2,399,420.6,7394.5,0
+ATHE.US,D,20131226,000000,417.6,431.4,403.8,426,5915,0
+ATHE.US,D,20131227,000000,439.2,443.88,415.8,416.4,4578.3,0
+ATHE.US,D,20131230,000000,415.2,427.8,402,416.4,5045,0
+ATHE.US,D,20131231,000000,419.4,424.8,411,420.6,3609.8,0
+ATHE.US,D,20140102,000000,419.4,429,411,421.8,4729,0
+ATHE.US,D,20140103,000000,423,423,411.6,419.4,3638.8,0
+ATHE.US,D,20140106,000000,408,409.2,373.8,376.2,17854.5,0
+ATHE.US,D,20140107,000000,360.6,381.6,349.8,373.2,19995,0
+ATHE.US,D,20140108,000000,367.8,378.6,366,374.4,5511.7,0
+ATHE.US,D,20140109,000000,376.8,376.8,351.6,361.2,9897.4,0
+ATHE.US,D,20140110,000000,361.2,388.2,361.2,376.8,8987.5,0
+ATHE.US,D,20140113,000000,363,390,360.6,373.2,9633.3,0
+ATHE.US,D,20140114,000000,377.4,388.2,361.2,376.2,5267.8,0
+ATHE.US,D,20140115,000000,375.6,384,375,380.4,3051.7,0
+ATHE.US,D,20140116,000000,374.4,425.4,372,415.8,12545,0
+ATHE.US,D,20140117,000000,416.4,446.4,405,426,15881.7,0
+ATHE.US,D,20140121,000000,432,524.4,432,496.8,33251.8,0
+ATHE.US,D,20140122,000000,513.6,534,490.8,519.6,30024.5,0
+ATHE.US,D,20140123,000000,513.6,539.4,481.8,531,19290,0
+ATHE.US,D,20140124,000000,510,549,504,539.4,21223.3,0
+ATHE.US,D,20140127,000000,555,591,549,581.4,26625,0
+ATHE.US,D,20140128,000000,589.8,615,540.6,597.6,30125,0
+ATHE.US,D,20140129,000000,589.2,653.4,564.6,613.8,29220.1,0
+ATHE.US,D,20140130,000000,639,797.4,594.6,739.8,90016.3,0
+ATHE.US,D,20140131,000000,675,789,666,696,45319.3,0
+ATHE.US,D,20140203,000000,675,711,627.6,674.4,29034.5,0
+ATHE.US,D,20140204,000000,693,750,684.6,706.2,22783.9,0
+ATHE.US,D,20140205,000000,699,739.2,681,705,13592.9,0
+ATHE.US,D,20140206,000000,713.4,727.2,639,652.8,18318.3,0
+ATHE.US,D,20140207,000000,624,655.8,570.6,595.2,33722.8,0
+ATHE.US,D,20140210,000000,561,583.8,495.6,548.4,63256.8,0
+ATHE.US,D,20140211,000000,556.2,573,513,521.4,23616.1,0
+ATHE.US,D,20140212,000000,521.4,524.4,474,481.8,33005.2,0
+ATHE.US,D,20140213,000000,473.4,526.8,473.4,488.4,22906.8,0
+ATHE.US,D,20140214,000000,484.2,484.2,424.8,435,40412.2,0
+ATHE.US,D,20140218,000000,497.4,644.4,468,606,422611.2,0
+ATHE.US,D,20140219,000000,593.4,609,522.6,525.6,142766.9,0
+ATHE.US,D,20140220,000000,501.6,532.2,480.6,484.2,77817.2,0
+ATHE.US,D,20140221,000000,477,509.4,456,481.8,64534,0
+ATHE.US,D,20140224,000000,503.4,561.6,501.6,541.8,65727.8,0
+ATHE.US,D,20140225,000000,526.8,584.4,526.8,561.6,43782.4,0
+ATHE.US,D,20140226,000000,621.6,724.8,618.6,673.8,141779.8,0
+ATHE.US,D,20140227,000000,667.2,700.8,657,691.8,33987.7,0
+ATHE.US,D,20140228,000000,697.2,733.2,630,678.6,41989.4,0
+ATHE.US,D,20140303,000000,636.6,665.4,629.4,649.2,32431.2,0
+ATHE.US,D,20140304,000000,663,690,660,661.2,18936.5,0
+ATHE.US,D,20140305,000000,667.2,678,649.2,658.2,11011.9,0
+ATHE.US,D,20140306,000000,673.8,677.4,615,624.6,24801.2,0
+ATHE.US,D,20140307,000000,636,636.6,592.8,612.6,19906.3,0
+ATHE.US,D,20140310,000000,610.2,622.8,588,619.8,12096.1,0
+ATHE.US,D,20140311,000000,598.2,608.4,587.4,600,14022,0
+ATHE.US,D,20140312,000000,594,600,553.2,567,20396.9,0
+ATHE.US,D,20140313,000000,564.6,588,546.6,553.8,10910.9,0
+ATHE.US,D,20140314,000000,555,598.2,540.6,591.6,15418.2,0
+ATHE.US,D,20140317,000000,616.2,639.6,591.6,629.4,19224.6,0
+ATHE.US,D,20140318,000000,620.4,638.4,609.6,633.12,12967.7,0
+ATHE.US,D,20140319,000000,631.2,681,619.8,645,19331.3,0
+ATHE.US,D,20140320,000000,651.6,669.6,634.8,641.4,10748.7,0
+ATHE.US,D,20140321,000000,664.2,686.4,643.8,647.4,28662.1,0
+ATHE.US,D,20140324,000000,662.4,687,630,670.8,31608,0
+ATHE.US,D,20140325,000000,672,695.4,648,667.8,14099.5,0
+ATHE.US,D,20140326,000000,678.6,679.2,619.8,630,18708.3,0
+ATHE.US,D,20140327,000000,609,621.6,528,593.4,32093.3,0
+ATHE.US,D,20140328,000000,577.2,618,571.8,591.6,12578.7,0
+ATHE.US,D,20140331,000000,180.6,194.4,166.8,168,395051.4,0
+ATHE.US,D,20140401,000000,162,162.6,136.2,138,229226.6,0
+ATHE.US,D,20140402,000000,141.6,146.4,138,138.6,116636.2,0
+ATHE.US,D,20140403,000000,139.2,148.2,138.6,145.2,67701.7,0
+ATHE.US,D,20140404,000000,145.2,146.4,138.6,139.2,43003.7,0
+ATHE.US,D,20140407,000000,131.4,136.2,127.8,131.4,48260.7,0
+ATHE.US,D,20140408,000000,130.8,136.2,127.8,133.8,28308.3,0
+ATHE.US,D,20140409,000000,127.8,132.6,127.2,127.8,25628.2,0
+ATHE.US,D,20140410,000000,127.8,128.4,117.6,118.2,49956.5,0
+ATHE.US,D,20140411,000000,115.8,117,108.6,111,38526,0
+ATHE.US,D,20140414,000000,114,116.4,110.4,113.4,18909.8,0
+ATHE.US,D,20140415,000000,111,112.2,100.2,104.34,33971.9,0
+ATHE.US,D,20140416,000000,104.4,106.8,100.2,104.4,18904,0
+ATHE.US,D,20140417,000000,104.4,114,103.8,113.4,20749.1,0
+ATHE.US,D,20140421,000000,114,118.8,112.2,117,13780.2,0
+ATHE.US,D,20140422,000000,114,132,112.8,127.2,47768.7,0
+ATHE.US,D,20140423,000000,124.8,127.8,121.8,122.4,27977.2,0
+ATHE.US,D,20140424,000000,124.8,124.8,115.8,120,13507.1,0
+ATHE.US,D,20140425,000000,118.2,120.6,111.6,112.8,19379.2,0
+ATHE.US,D,20140428,000000,111,115.2,105.6,109.8,17367.2,0
+ATHE.US,D,20140429,000000,108.6,109.8,105.6,108,9572.6,0
+ATHE.US,D,20140430,000000,108,109.8,104.4,106.2,8548.8,0
+ATHE.US,D,20140501,000000,106.8,106.8,102,103.8,8146.8,0
+ATHE.US,D,20140502,000000,103.2,105,100.8,103.8,8044.7,0
+ATHE.US,D,20140505,000000,102.6,102.6,96,97.8,16903.6,0
+ATHE.US,D,20140506,000000,98.4,101.4,94.2,94.2,10961.4,0
+ATHE.US,D,20140507,000000,93.6,93.6,88.2,90,16185.4,0
+ATHE.US,D,20140508,000000,89.4,96.6,88.2,93.6,12810.9,0
+ATHE.US,D,20140509,000000,94.8,101.4,91.2,100.8,18199.5,0
+ATHE.US,D,20140512,000000,102,105,93.6,96.6,19070.3,0
+ATHE.US,D,20140513,000000,97.8,101.94,96,97.8,9891.2,0
+ATHE.US,D,20140514,000000,99.6,102.6,96,97.5,11445,0
+ATHE.US,D,20140515,000000,99,100.2,96,96,5723.9,0
+ATHE.US,D,20140516,000000,98.4,100.8,93.6,97.2,4930.6,0
+ATHE.US,D,20140519,000000,97.2,98.4,91.8,96,7976.1,0
+ATHE.US,D,20140520,000000,94.8,97.8,93,93.6,4479,0
+ATHE.US,D,20140521,000000,93.6,103.2,93.6,96,12678.2,0
+ATHE.US,D,20140522,000000,95.4,99,93.6,96,6965.4,0
+ATHE.US,D,20140523,000000,96.6,97.2,93.6,94.2,4467,0
+ATHE.US,D,20140527,000000,96.6,127.2,96,114,97784.4,0
+ATHE.US,D,20140528,000000,121.8,134.4,117,126,130341,0
+ATHE.US,D,20140529,000000,120,121.8,111.6,120,41056.3,0
+ATHE.US,D,20140530,000000,118.8,120,114.6,115.8,12791.9,0
+ATHE.US,D,20140602,000000,114.6,114.6,105,109.8,18573,0
+ATHE.US,D,20140603,000000,106.8,111,106.2,108.6,13089.1,0
+ATHE.US,D,20140604,000000,108.6,108.96,99.6,102.6,13680.3,0
+ATHE.US,D,20140605,000000,108,108.71,105,106.2,9382.3,0
+ATHE.US,D,20140606,000000,105,108,104.41,106.2,3589.4,0
+ATHE.US,D,20140609,000000,105.6,117,105.6,114,19526.4,0
+ATHE.US,D,20140610,000000,115.2,123,112.8,121.8,24488.3,0
+ATHE.US,D,20140611,000000,124.8,124.8,117,121.8,13800.9,0
+ATHE.US,D,20140612,000000,121.8,124.2,114,117,14053.7,0
+ATHE.US,D,20140613,000000,117,122.4,115.8,120,10040.7,0
+ATHE.US,D,20140616,000000,120,120,114.6,117,7649.3,0
+ATHE.US,D,20140617,000000,115.8,124.8,115.2,120.6,18676.6,0
+ATHE.US,D,20140618,000000,120.6,129,118.8,125.7,31056.7,0
+ATHE.US,D,20140619,000000,129.6,141,125.4,130.8,52979.6,0
+ATHE.US,D,20140620,000000,130.2,132.9,126.6,128.4,11304.1,0
+ATHE.US,D,20140623,000000,128.4,129,123,125.4,9517.2,0
+ATHE.US,D,20140624,000000,127.8,128.4,121.2,122.4,9480.5,0
+ATHE.US,D,20140625,000000,120.6,130.8,120,124.2,14248.9,0
+ATHE.US,D,20140626,000000,123.6,133.2,123,127.8,14122.7,0
+ATHE.US,D,20140627,000000,128.4,138,128.4,131.4,26857.2,0
+ATHE.US,D,20140630,000000,130.8,142.8,130.8,136.2,36713.7,0
+ATHE.US,D,20140701,000000,139.8,142.2,135,135.6,21547.8,0
+ATHE.US,D,20140702,000000,137.4,139.2,132,133.2,13765,0
+ATHE.US,D,20140703,000000,135,139.8,132.6,136.2,12740.2,0
+ATHE.US,D,20140707,000000,136.2,143.4,136.2,139.2,16754.8,0
+ATHE.US,D,20140708,000000,141,144,133.8,143.4,34214.6,0
+ATHE.US,D,20140709,000000,145.8,165,144.6,156.6,99268.2,0
+ATHE.US,D,20140710,000000,149.4,156,145.8,153.6,28044.5,0
+ATHE.US,D,20140711,000000,152.4,160.8,147,156.6,22809.9,0
+ATHE.US,D,20140714,000000,163.2,163.2,147,148.2,23292.7,0
+ATHE.US,D,20140715,000000,147.6,147.6,133.2,136.8,30595.6,0
+ATHE.US,D,20140716,000000,137.4,142.2,135,137.4,15856.8,0
+ATHE.US,D,20140717,000000,153,171,148.2,151.8,184165.9,0
+ATHE.US,D,20140718,000000,147,157.2,144,148.2,24523.1,0
+ATHE.US,D,20140721,000000,145.8,148.2,140.4,144.6,11035,0
+ATHE.US,D,20140722,000000,146.4,149.4,139.8,144,10330.1,0
+ATHE.US,D,20140723,000000,143.4,144,138,144,16060.6,0
+ATHE.US,D,20140724,000000,142.8,146.4,138,141,6446.2,0
+ATHE.US,D,20140725,000000,142.2,142.8,136.8,137.99,8245.1,0
+ATHE.US,D,20140728,000000,140.4,142.2,129.6,132,14227.5,0
+ATHE.US,D,20140729,000000,130.2,137.4,127.2,135,9628.4,0
+ATHE.US,D,20140730,000000,138,138,133.8,135.6,4272.3,0
+ATHE.US,D,20140731,000000,133.81,137.39,130.8,131.4,7351.6,0
+ATHE.US,D,20140801,000000,130.2,132.6,126.6,127.8,7700.1,0
+ATHE.US,D,20140804,000000,129.6,135,128.4,129.6,6547.1,0
+ATHE.US,D,20140805,000000,132,132,123.9,124.8,7853.2,0
+ATHE.US,D,20140806,000000,124.2,127.87,120.98,126,8275.7,0
+ATHE.US,D,20140807,000000,127.2,129.6,123,124.2,4431.6,0
+ATHE.US,D,20140808,000000,123.6,129,122.4,127.2,5944.9,0
+ATHE.US,D,20140811,000000,127.2,132.59,127.2,129,6937.4,0
+ATHE.US,D,20140812,000000,129.6,130.19,122.96,124.2,9502.7,0
+ATHE.US,D,20140813,000000,124.2,127.2,120.6,121.2,7742.2,0
+ATHE.US,D,20140814,000000,121.2,126,120,124.8,7181.9,0
+ATHE.US,D,20140815,000000,126.6,127.19,121.2,123.51,3012.5,0
+ATHE.US,D,20140818,000000,123.6,126,121.8,121.8,3301.9,0
+ATHE.US,D,20140819,000000,123,126,121.81,124.8,8034.5,0
+ATHE.US,D,20140820,000000,124.2,134.99,124.2,130.2,13431.5,0
+ATHE.US,D,20140821,000000,130.8,135,124.8,126,7605.2,0
+ATHE.US,D,20140822,000000,128.4,129,125.4,126,2726.8,0
+ATHE.US,D,20140825,000000,123.6,130.8,123.6,124.8,3353.2,0
+ATHE.US,D,20140826,000000,124.8,126,121.2,123.6,8568.8,0
+ATHE.US,D,20140827,000000,123,129.6,123,125.7,5475.9,0
+ATHE.US,D,20140828,000000,127.2,134.4,123.6,130.2,9366.5,0
+ATHE.US,D,20140829,000000,130.8,136.8,129.6,134.4,15272.4,0
+ATHE.US,D,20140902,000000,135.6,136.8,127.81,130.8,9397.8,0
+ATHE.US,D,20140903,000000,132,132.6,128.4,129.6,3673.8,0
+ATHE.US,D,20140904,000000,130.8,130.8,126,128.4,5737.4,0
+ATHE.US,D,20140905,000000,169.8,176.4,148.2,152.4,305611.9,0
+ATHE.US,D,20140908,000000,151.2,152.4,139.2,143.4,42502.2,0
+ATHE.US,D,20140909,000000,145.8,146.28,135,136.2,22421.8,0
+ATHE.US,D,20140910,000000,144,149.4,136.2,148.8,26879.5,0
+ATHE.US,D,20140911,000000,148.8,148.8,137.4,140.4,17555.9,0
+ATHE.US,D,20140912,000000,143.4,143.4,137.4,138,8670.9,0
+ATHE.US,D,20140915,000000,137.4,139.2,133.2,134.4,11415.8,0
+ATHE.US,D,20140916,000000,133.2,137.4,130.8,132.6,16762,0
+ATHE.US,D,20140917,000000,130.8,137.4,130.8,133.8,5589.7,0
+ATHE.US,D,20140918,000000,136.8,137.4,127.2,128.4,13743.8,0
+ATHE.US,D,20140919,000000,127.2,134.4,125.4,127.2,14474.7,0
+ATHE.US,D,20140922,000000,126.6,129,122.4,127.8,8592.4,0
+ATHE.US,D,20140923,000000,129,129,124.2,128.4,2895.9,0
+ATHE.US,D,20140924,000000,129,130.8,120.6,123.6,12706.9,0
+ATHE.US,D,20140925,000000,121.8,129.6,115.8,127.8,18818,0
+ATHE.US,D,20140926,000000,125.4,128.4,123,125.4,3838,0
+ATHE.US,D,20140929,000000,121.2,126,121.2,123.6,2040.4,0
+ATHE.US,D,20140930,000000,120.6,136.2,120,128.4,15387.2,0
+ATHE.US,D,20141001,000000,126,130.2,123.6,124.8,2839.4,0
+ATHE.US,D,20141002,000000,127.2,127.2,121.2,123,4389.2,0
+ATHE.US,D,20141003,000000,123.6,128.4,123.6,125.4,7773.7,0
+ATHE.US,D,20141006,000000,125.4,126,121.2,122.4,4151.6,0
+ATHE.US,D,20141007,000000,123,123,118.8,119.4,7874.7,0
+ATHE.US,D,20141008,000000,119.4,120,109.2,114,12523.8,0
+ATHE.US,D,20141009,000000,114.6,118.8,109.8,116.4,5606.4,0
+ATHE.US,D,20141010,000000,114.6,118.2,111,112.2,5260,0
+ATHE.US,D,20141013,000000,115.2,137.4,105,114,36156.9,0
+ATHE.US,D,20141014,000000,114.6,120,111,113.4,4788.1,0
+ATHE.US,D,20141015,000000,108,115.8,106.8,114,8685.4,0
+ATHE.US,D,20141016,000000,110.4,120,110.4,117,5814.1,0
+ATHE.US,D,20141017,000000,120,123,112.8,118.2,7311.6,0
+ATHE.US,D,20141020,000000,119.4,120.6,115.8,118.2,1949.8,0
+ATHE.US,D,20141021,000000,119.4,119.4,115.8,118.2,2478.8,0
+ATHE.US,D,20141022,000000,117.6,118.8,115.8,116.4,1520.6,0
+ATHE.US,D,20141023,000000,115.8,118.8,115.8,116.7,2497.6,0
+ATHE.US,D,20141024,000000,116.4,117.79,114,114.6,3067.9,0
+ATHE.US,D,20141027,000000,115.8,116.22,113.4,114,2056.4,0
+ATHE.US,D,20141028,000000,112.8,121.8,110.4,113.99,7472.2,0
+ATHE.US,D,20141029,000000,112.8,114.6,109.8,112.2,3211.4,0
+ATHE.US,D,20141030,000000,113.4,115.79,109.8,111.19,1942,0
+ATHE.US,D,20141031,000000,109.8,113.64,109.8,110.4,4125.9,0
+ATHE.US,D,20141103,000000,109.2,114,109.2,109.8,2667.6,0
+ATHE.US,D,20141104,000000,108,113.4,105,105.6,5272.8,0
+ATHE.US,D,20141105,000000,105,111.6,105,106.8,2384.4,0
+ATHE.US,D,20141106,000000,106.8,107.3,102,106.2,3620.4,0
+ATHE.US,D,20141107,000000,105.6,107.4,103.8,104.4,2473.3,0
+ATHE.US,D,20141110,000000,102.6,106.8,102,104.4,2428,0
+ATHE.US,D,20141111,000000,104.4,107.4,100.2,103.8,5447.6,0
+ATHE.US,D,20141112,000000,103.2,105.6,98.4,105.6,7304.6,0
+ATHE.US,D,20141113,000000,105.6,110.4,102,103.2,3929,0
+ATHE.US,D,20141114,000000,102.6,104.4,98.4,103.8,2973.5,0
+ATHE.US,D,20141117,000000,102,103.8,99.6,100.8,1074,0
+ATHE.US,D,20141118,000000,100.2,102,97.8,99,4553.9,0
+ATHE.US,D,20141119,000000,99,100.8,96,96.6,3590.1,0
+ATHE.US,D,20141120,000000,99,105.6,95.7,103.2,6959.5,0
+ATHE.US,D,20141121,000000,105.6,105.6,100.2,100.8,1866.7,0
+ATHE.US,D,20141124,000000,101.4,102,96.6,99,3870.2,0
+ATHE.US,D,20141125,000000,99,100.2,96,96.6,2562,0
+ATHE.US,D,20141126,000000,95.4,97.8,95.4,97.2,1912.3,0
+ATHE.US,D,20141128,000000,97.2,98.4,95.4,97.2,855.5,0
+ATHE.US,D,20141201,000000,95.4,96,93.6,94.2,3705.1,0
+ATHE.US,D,20141202,000000,94.2,96,87,90.6,10572.7,0
+ATHE.US,D,20141203,000000,91.2,93,87,93,5589,0
+ATHE.US,D,20141204,000000,93.6,99,90,96.6,6183.4,0
+ATHE.US,D,20141205,000000,95.4,99,93,93.6,2651.5,0
+ATHE.US,D,20141208,000000,91.8,93,88.8,88.8,3972.2,0
+ATHE.US,D,20141209,000000,88.2,108,84,103.2,16298.9,0
+ATHE.US,D,20141210,000000,107.4,118.8,98.72,117,24070.3,0
+ATHE.US,D,20141211,000000,111.6,118.8,106.86,114.6,9591.8,0
+ATHE.US,D,20141212,000000,106.2,115.2,106.2,111.6,3693.6,0
+ATHE.US,D,20141215,000000,114,114,102.6,112.8,10728.6,0
+ATHE.US,D,20141216,000000,107.4,112.8,100.2,110.4,6736.7,0
+ATHE.US,D,20141217,000000,111,115.8,105.67,115.8,7921.6,0
+ATHE.US,D,20141218,000000,116.4,120.6,111.6,114,9985.6,0
+ATHE.US,D,20141219,000000,112.8,117,109.32,112.2,4298.7,0
+ATHE.US,D,20141222,000000,111,112.2,108,109.2,4495.1,0
+ATHE.US,D,20141223,000000,109.8,109.8,105,105.6,2897.3,0
+ATHE.US,D,20141224,000000,105.6,106.8,100.38,104.4,2648,0
+ATHE.US,D,20141226,000000,104.4,104.4,100.8,102.6,4374.3,0
+ATHE.US,D,20141229,000000,102.6,104.4,100.8,101.4,3877.5,0
+ATHE.US,D,20141230,000000,100.8,108,97.2,105,13625.3,0
+ATHE.US,D,20141231,000000,104.4,104.4,97.2,98.4,8099,0
+ATHE.US,D,20150102,000000,99.6,102,98.4,100.2,1181.3,0
+ATHE.US,D,20150105,000000,100.8,100.8,95.4,96,3095.4,0
+ATHE.US,D,20150106,000000,96,98.4,91.8,93.6,2803.6,0
+ATHE.US,D,20150107,000000,93.6,96,92.4,93,1845.4,0
+ATHE.US,D,20150108,000000,93.6,98.4,93,96,3074.4,0
+ATHE.US,D,20150109,000000,97.2,97.2,91.8,94.8,2403.5,0
+ATHE.US,D,20150112,000000,94.2,94.2,90.6,91.8,2762.8,0
+ATHE.US,D,20150113,000000,93,94.2,87,91.8,7401.5,0
+ATHE.US,D,20150114,000000,93,94.8,90,91.2,1854.7,0
+ATHE.US,D,20150115,000000,94.8,94.8,88.8,89.4,1713.1,0
+ATHE.US,D,20150116,000000,90,93,88.8,90,1365.5,0
+ATHE.US,D,20150120,000000,90.6,91.2,87.6,87.6,2207.6,0
+ATHE.US,D,20150121,000000,88.8,89.4,84,84.6,7258.4,0
+ATHE.US,D,20150122,000000,85.2,87.6,84.6,85.2,1806.8,0
+ATHE.US,D,20150123,000000,85.2,87,82.2,84.192,4504.1,0
+ATHE.US,D,20150126,000000,84.6,85.2,81.6,85.2,2407.9,0
+ATHE.US,D,20150127,000000,82.2,87,81.6,82.8,3689.8,0
+ATHE.US,D,20150128,000000,85.8,91.8,84.6,88.8,4125.4,0
+ATHE.US,D,20150129,000000,90,93,85.2,90.6,5532.2,0
+ATHE.US,D,20150130,000000,91.2,96,88.2,92.4,4179,0
+ATHE.US,D,20150202,000000,93,94.056,87.6,90,2220.8,0
+ATHE.US,D,20150203,000000,92.4,99,90.6,98.4,6521.9,0
+ATHE.US,D,20150204,000000,97.2,102,97.2,99.6,3581.1,0
+ATHE.US,D,20150205,000000,100.8,100.8,94.2,94.2,6420.1,0
+ATHE.US,D,20150206,000000,94.8,96.6,93,95.4,1749.1,0
+ATHE.US,D,20150209,000000,96,100.2,96,98.4,1686.7,0
+ATHE.US,D,20150210,000000,97.8,99.59,96.6,98.4,912.6,0
+ATHE.US,D,20150211,000000,97.8,102.6,97.8,99.6,1166.6,0
+ATHE.US,D,20150212,000000,102,102,97.8,98.4,3329.5,0
+ATHE.US,D,20150213,000000,84,84,64.2,65.4,91313.8,0
+ATHE.US,D,20150217,000000,72,72.6,66.6,66.6,22985.3,0
+ATHE.US,D,20150218,000000,68.4,68.4,64.8,65.4,11163.4,0
+ATHE.US,D,20150219,000000,66,67.8,65.4,67.8,7948.2,0
+ATHE.US,D,20150220,000000,68.4,68.4,65.4,66.6,4002.3,0
+ATHE.US,D,20150223,000000,65.4,68.4,65.4,66.6,4957.2,0
+ATHE.US,D,20150224,000000,66,66.6,64.914,66.6,4335.1,0
+ATHE.US,D,20150225,000000,68.4,68.4,64.8,66.6,4463.4,0
+ATHE.US,D,20150226,000000,66,75,65.412,70.194,33140.8,0
+ATHE.US,D,20150227,000000,72.6,72.6,66.6,66.6,12228.4,0
+ATHE.US,D,20150302,000000,66.6,69.6,66.6,67.8,4201.7,0
+ATHE.US,D,20150303,000000,69,70.2,67.2,67.8,3038.3,0
+ATHE.US,D,20150304,000000,66.6,69,66.6,67.8,3396.7,0
+ATHE.US,D,20150305,000000,70.2,70.2,66.6,69.6,4536.7,0
+ATHE.US,D,20150306,000000,69.6,69.6,66,67.2,5858.3,0
+ATHE.US,D,20150309,000000,68.4,70.2,66,67.8,11340,0
+ATHE.US,D,20150310,000000,68.4,74.4,67.2,69,18683.3,0
+ATHE.US,D,20150311,000000,69.6,76.2,69,75,36385,0
+ATHE.US,D,20150312,000000,75.6,78.6,69.6,69.6,23300,0
+ATHE.US,D,20150313,000000,70.2,72,69,69.6,4026.7,0
+ATHE.US,D,20150316,000000,69.6,71.4,67.8,70.2,6373.3,0
+ATHE.US,D,20150317,000000,69.6,70.2,67.8,68.4,5351.7,0
+ATHE.US,D,20150318,000000,67.8,69.6,67.2,68.4,4063.3,0
+ATHE.US,D,20150319,000000,67.8,75.6,67.8,73.8,28048.3,0
+ATHE.US,D,20150320,000000,73.8,73.8,68.4,69,18041.7,0
+ATHE.US,D,20150323,000000,68.4,70.2,67.8,69,4150,0
+ATHE.US,D,20150324,000000,69,70.2,68.4,68.4,4255,0
+ATHE.US,D,20150325,000000,68.4,69,67.2,67.8,4966.7,0
+ATHE.US,D,20150326,000000,67.2,68.4,66.6,67.2,3536.7,0
+ATHE.US,D,20150327,000000,67.8,69,66.6,69,2170,0
+ATHE.US,D,20150330,000000,69,70.8,66.6,68.4,13821.7,0
+ATHE.US,D,20150331,000000,67.8,68.4,66.6,67.2,2311,0
+ATHE.US,D,20150401,000000,66.6,68.4,64.8,67.2,7645,0
+ATHE.US,D,20150402,000000,67.2,68.4,66,67.8,2271.7,0
+ATHE.US,D,20150406,000000,68.4,69,66.6,66.6,3115,0
+ATHE.US,D,20150407,000000,68.4,69,66.6,69,2763.9,0
+ATHE.US,D,20150408,000000,69,69.6,67.2,68.4,4216.7,0
+ATHE.US,D,20150409,000000,69,71.4,67.8,68.4,5224,0
+ATHE.US,D,20150410,000000,69,72,69,70.2,9566.7,0
+ATHE.US,D,20150413,000000,70.8,72,69,69.6,4640,0
+ATHE.US,D,20150414,000000,69,70.2,67.8,68.4,4425,0
+ATHE.US,D,20150415,000000,69,69.6,67.2,68.4,2914.6,0
+ATHE.US,D,20150416,000000,68.4,70.2,67.2,67.2,2661.5,0
+ATHE.US,D,20150417,000000,67.8,69.6,67.8,67.8,2518.3,0
+ATHE.US,D,20150420,000000,70.2,70.2,67.2,69,2700.5,0
+ATHE.US,D,20150421,000000,67.8,69,67.2,68.4,3557.9,0
+ATHE.US,D,20150422,000000,67.8,69,66.9,67.2,3342.8,0
+ATHE.US,D,20150423,000000,67.2,69,66,67.2,4705,0
+ATHE.US,D,20150424,000000,67.2,69.6,66.6,67.8,6999.3,0
+ATHE.US,D,20150427,000000,68.4,69,67.2,68.4,5698.3,0
+ATHE.US,D,20150428,000000,69,78,69,74.4,51191.5,0
+ATHE.US,D,20150429,000000,75.6,75.6,70.8,72,7496.7,0
+ATHE.US,D,20150430,000000,72.6,73.2,69.6,70.2,5673.3,0
+ATHE.US,D,20150501,000000,69.6,72,69.6,71.4,3025,0
+ATHE.US,D,20150504,000000,70.8,72,69,72,4831.7,0
+ATHE.US,D,20150505,000000,71.4,76.2,70.8,71.4,6586.7,0
+ATHE.US,D,20150506,000000,74.4,75,71.4,72.6,3264.7,0
+ATHE.US,D,20150507,000000,72,73.8,71.4,72,2811.9,0
+ATHE.US,D,20150508,000000,72,72.6,69.6,70.8,2501.7,0
+ATHE.US,D,20150511,000000,72,73.2,72,73.2,2221.7,0
+ATHE.US,D,20150512,000000,72,73.194,70.2,72.12,3286.1,0
+ATHE.US,D,20150513,000000,70.8,73.8,70.8,72,2420,0
+ATHE.US,D,20150514,000000,72.6,73.2,71.4,72.6,1728.3,0
+ATHE.US,D,20150515,000000,72.6,73.8,72,73.8,2872.5,0
+ATHE.US,D,20150518,000000,75,81,73.8,78,23141.8,0
+ATHE.US,D,20150519,000000,78.6,79.8,75,75.6,6626.4,0
+ATHE.US,D,20150520,000000,76.8,87,73.2,86.4,32018.3,0
+ATHE.US,D,20150521,000000,101.4,111,78.6,82.8,128266.7,0
+ATHE.US,D,20150522,000000,81.6,85.2,78,79.8,14301.7,0
+ATHE.US,D,20150526,000000,80.4,80.4,76.2,76.8,15164.4,0
+ATHE.US,D,20150527,000000,77.4,78,74.4,76.8,10683.3,0
+ATHE.US,D,20150528,000000,76.2,88.2,75.6,84,33734.4,0
+ATHE.US,D,20150529,000000,82.8,86.4,80.4,82.2,8370,0
+ATHE.US,D,20150601,000000,96.6,97.2,86.4,87.6,26456.2,0
+ATHE.US,D,20150602,000000,88.2,88.2,83.4,84.6,12860.4,0
+ATHE.US,D,20150603,000000,83.4,87,83.4,84,3261.7,0
+ATHE.US,D,20150604,000000,84.6,85.2,81.6,81.6,5015,0
+ATHE.US,D,20150605,000000,81,84.6,81,82.8,3633.3,0
+ATHE.US,D,20150608,000000,84.6,85.2,82.2,84,3383.3,0
+ATHE.US,D,20150609,000000,84,84,81.6,83.4,1516,0
+ATHE.US,D,20150610,000000,83.394,83.88,81.6,83.4,1867.1,0
+ATHE.US,D,20150611,000000,83.4,91.2,82.62,88.8,20219.3,0
+ATHE.US,D,20150612,000000,87,88.2,83.4,84,9983.3,0
+ATHE.US,D,20150615,000000,84,85.2,79.2,81.6,5110,0
+ATHE.US,D,20150616,000000,81.6,84.6,81.6,81.6,2010,0
+ATHE.US,D,20150617,000000,82.2,83.4,81.6,82.2,2326.7,0
+ATHE.US,D,20150618,000000,81.6,82.8,79.8,81.6,2606.7,0
+ATHE.US,D,20150619,000000,82.8,82.8,79.8,80.4,2791.7,0
+ATHE.US,D,20150622,000000,80.4,81.6,79.8,79.8,1386.7,0
+ATHE.US,D,20150623,000000,79.2,81,79.2,79.2,2410.8,0
+ATHE.US,D,20150624,000000,79.8,80.4,78.6,78.6,1421.7,0
+ATHE.US,D,20150625,000000,78.6,78.6,73.8,73.8,7301.7,0
+ATHE.US,D,20150626,000000,75,76.2,70.8,70.8,4158.3,0
+ATHE.US,D,20150629,000000,69,70.2,68.4,69,4955,0
+ATHE.US,D,20150630,000000,74.4,74.4,69.6,70.2,2723.9,0
+ATHE.US,D,20150701,000000,74.4,74.4,67.8,67.8,4603.3,0
+ATHE.US,D,20150702,000000,69,70.8,67.8,69,1906.7,0
+ATHE.US,D,20150706,000000,67.8,70.2,67.2,69,1608.3,0
+ATHE.US,D,20150707,000000,68.4,69.6,67.8,68.4,1000,0
+ATHE.US,D,20150708,000000,68.4,72.6,67.8,69.6,4566.7,0
+ATHE.US,D,20150709,000000,71.4,72.6,69.6,69.6,1456.7,0
+ATHE.US,D,20150710,000000,70.2,72,69.6,69.6,1210,0
+ATHE.US,D,20150713,000000,70.8,72.6,70.8,71.4,2546.7,0
+ATHE.US,D,20150714,000000,70.8,73.2,70.8,70.8,951.3,0
+ATHE.US,D,20150715,000000,70.8,74.4,70.8,72.6,2124.9,0
+ATHE.US,D,20150716,000000,75,75,72,72,1788.3,0
+ATHE.US,D,20150717,000000,72.6,76.8,72.6,75.6,11746.7,0
+ATHE.US,D,20150720,000000,75.6,76.2,71.4,71.4,3678.3,0
+ATHE.US,D,20150721,000000,72,73.2,70.8,70.8,1981.7,0
+ATHE.US,D,20150722,000000,70.8,72.6,68.4,70.2,3733.3,0
+ATHE.US,D,20150723,000000,70.8,73.8,70.8,72,1503.3,0
+ATHE.US,D,20150724,000000,69.6,71.4,69.6,69.6,1508.3,0
+ATHE.US,D,20150727,000000,69,70.8,67.8,69,2583.3,0
+ATHE.US,D,20150728,000000,69,70.8,69,69.6,1550,0
+ATHE.US,D,20150729,000000,70.2,71.4,69.6,69.6,1791.7,0
+ATHE.US,D,20150730,000000,70.2,73.8,69.6,71.4,3025,0
+ATHE.US,D,20150731,000000,70.2,72,69.6,70.8,2830,0
+ATHE.US,D,20150803,000000,70.2,71.4,70.2,70.2,2063.1,0
+ATHE.US,D,20150804,000000,70.2,71.4,70.2,70.2,1231.7,0
+ATHE.US,D,20150805,000000,70.2,71.4,70.2,70.2,1703.3,0
+ATHE.US,D,20150806,000000,70.2,71.4,70.2,70.2,2045.5,0
+ATHE.US,D,20150807,000000,70.8,71.4,67.8,69,4176.7,0
+ATHE.US,D,20150810,000000,69,70.8,67.8,69,3180,0
+ATHE.US,D,20150811,000000,68.4,70.794,68.4,69,1712.7,0
+ATHE.US,D,20150812,000000,68.4,69,66,66.6,3815,0
+ATHE.US,D,20150813,000000,67.2,68.4,67.2,68.4,3553.3,0
+ATHE.US,D,20150814,000000,67.8,68.4,67.2,67.2,1743.3,0
+ATHE.US,D,20150817,000000,67.2,68.4,64.8,67.2,2931.7,0
+ATHE.US,D,20150818,000000,67.2,68.4,65.4,67.2,1021.7,0
+ATHE.US,D,20150819,000000,66,66.6,64.8,66,1101.7,0
+ATHE.US,D,20150820,000000,66.6,66.6,64.8,64.8,2308.3,0
+ATHE.US,D,20150821,000000,64.8,65.4,58.2,60,5691.7,0
+ATHE.US,D,20150824,000000,58.8,59.994,42,58.074,5588.8,0
+ATHE.US,D,20150825,000000,60,60,54,54,3301.7,0
+ATHE.US,D,20150826,000000,54.6,59.4,52.8,55.8,1516.7,0
+ATHE.US,D,20150827,000000,55.8,58.8,51.6,53.4,4218.3,0
+ATHE.US,D,20150828,000000,53.4,56.4,52.2,55.8,1015,0
+ATHE.US,D,20150831,000000,55.2,58.2,54,56.4,2475,0
+ATHE.US,D,20150901,000000,54,56.4,53.4,54,1240,0
+ATHE.US,D,20150902,000000,53.4,54.6,52.2,54,1855,0
+ATHE.US,D,20150903,000000,54,54,48,52.2,1620,0
+ATHE.US,D,20150904,000000,52.8,52.8,50.4,52.2,2520,0
+ATHE.US,D,20150908,000000,50.4,54,49.8,52.8,1620,0
+ATHE.US,D,20150909,000000,54,54.6,52.2,54,1688.3,0
+ATHE.US,D,20150910,000000,50.4,52.2,49.2,51.6,2746,0
+ATHE.US,D,20150911,000000,51.6,54,51.6,53.4,1940,0
+ATHE.US,D,20150914,000000,51.6,59.4,51.6,57,2288.3,0
+ATHE.US,D,20150915,000000,58.8,58.8,55.2,57,2448.3,0
+ATHE.US,D,20150916,000000,56.4,57,53.4,55.8,1111.7,0
+ATHE.US,D,20150917,000000,55.8,60,55.8,59.064,3981.6,0
+ATHE.US,D,20150918,000000,59.4,64.8,58.8,58.8,7426.7,0
+ATHE.US,D,20150921,000000,57,63.6,54.6,57.6,1160,0
+ATHE.US,D,20150922,000000,60,60,56.4,57,985,0
+ATHE.US,D,20150923,000000,59.394,59.394,57.6,58.2,189,0
+ATHE.US,D,20150924,000000,58.776,58.8,56.4,58.794,687.2,0
+ATHE.US,D,20150925,000000,57.6,59.4,52.8,53.4,5216.7,0
+ATHE.US,D,20150928,000000,51,55.8,51,53.994,1928.5,0
+ATHE.US,D,20150929,000000,52.2,56.4,52.2,54,4695,0
+ATHE.US,D,20150930,000000,54.6,54.6,51,54,1943.3,0
+ATHE.US,D,20151001,000000,55.2,55.2,51.6,54.6,426.7,0
+ATHE.US,D,20151002,000000,55.2,55.2,52.8,52.8,1091.7,0
+ATHE.US,D,20151005,000000,55.2,55.2,54,54.906,2629.2,0
+ATHE.US,D,20151006,000000,55.2,55.2,52.8,53.4,1298.3,0
+ATHE.US,D,20151007,000000,52.8,55.2,52.2,53.4,901.7,0
+ATHE.US,D,20151008,000000,54,54,51.6,53.4,761.7,0
+ATHE.US,D,20151009,000000,54,54.6,51,52.8,2493.3,0
+ATHE.US,D,20151012,000000,54,54.6,50.58,53.4,1324.1,0
+ATHE.US,D,20151013,000000,53.4,54,51,51,1940,0
+ATHE.US,D,20151014,000000,51,52.2,48,51.6,4075,0
+ATHE.US,D,20151015,000000,52.2,54,49.8,51.6,1016.7,0
+ATHE.US,D,20151016,000000,49.8,56.4,49.8,55.2,3200,0
+ATHE.US,D,20151019,000000,55.2,55.2,52.2,54.6,2956.5,0
+ATHE.US,D,20151020,000000,54,55.8,52.8,52.8,908.7,0
+ATHE.US,D,20151021,000000,52.8,55.2,52.2,53.4,1091.7,0
+ATHE.US,D,20151022,000000,52.8,53.4,49.8,52.2,1015,0
+ATHE.US,D,20151023,000000,52.8,55.2,52.2,54,1155,0
+ATHE.US,D,20151026,000000,53.4,55.2,51.6,51.6,1128.3,0
+ATHE.US,D,20151027,000000,49.8,54.6,49.8,52.8,1571.7,0
+ATHE.US,D,20151028,000000,51.6,53.4,49.8,52.2,1000,0
+ATHE.US,D,20151029,000000,52.2,52.8,48,51.6,1616.7,0
+ATHE.US,D,20151030,000000,51.6,51.6,48.6,51.6,2746.7,0
+ATHE.US,D,20151102,000000,49.326,51.51,48.6,50.388,2641.7,0
+ATHE.US,D,20151103,000000,49.8,52.8,49.2,51.6,1550,0
+ATHE.US,D,20151104,000000,49.8,52.776,49.8,51,1236.1,0
+ATHE.US,D,20151105,000000,49.2,52.8,49.2,51,1693.3,0
+ATHE.US,D,20151106,000000,51,52.2,48,51,2720,0
+ATHE.US,D,20151109,000000,51,51,47.4,49.74,1687.1,0
+ATHE.US,D,20151110,000000,48,51,48,50.4,896.7,0
+ATHE.US,D,20151111,000000,50.4,52.2,49.8,49.8,1983.3,0
+ATHE.US,D,20151112,000000,50.4,51.6,48,49.8,1103.3,0
+ATHE.US,D,20151113,000000,49.2,49.8,43.8,48.6,3965,0
+ATHE.US,D,20151116,000000,48.6,48.6,45,46.8,760,0
+ATHE.US,D,20151117,000000,46.8,49.8,46.8,48.6,2355,0
+ATHE.US,D,20151118,000000,49.2,60.6,49.2,57,14945,0
+ATHE.US,D,20151119,000000,57,58.2,54,56.4,2046.7,0
+ATHE.US,D,20151120,000000,55.8,60,55.2,58.2,3141.7,0
+ATHE.US,D,20151123,000000,60,64.2,55.8,61.2,10761.7,0
+ATHE.US,D,20151124,000000,60,61.8,56.4,60.6,4625,0
+ATHE.US,D,20151125,000000,61.2,61.8,58.2,60.6,1946.7,0
+ATHE.US,D,20151127,000000,61.2,61.2,58.8,60.6,1020,0
+ATHE.US,D,20151130,000000,60.6,61.2,58.8,58.8,1265,0
+ATHE.US,D,20151201,000000,57.6,60,56.4,56.4,1845.7,0
+ATHE.US,D,20151202,000000,57.6,57.6,54,54.612,1896.7,0
+ATHE.US,D,20151203,000000,51.6,54.612,50.4,51.6,2950.9,0
+ATHE.US,D,20151204,000000,50.4,52.2,48,49.2,2653.3,0
+ATHE.US,D,20151207,000000,48.6,49.2,46.8,48,2510,0
+ATHE.US,D,20151208,000000,47.4,47.4,45.678,46.08,3884.8,0
+ATHE.US,D,20151209,000000,45.6,48,45,46.2,1255,0
+ATHE.US,D,20151210,000000,45.6,46.8,43.8,44.4,1605,0
+ATHE.US,D,20151211,000000,45,46.2,43.8,45,2806.7,0
+ATHE.US,D,20151214,000000,43.8,45,40.8,43.8,2852.2,0
+ATHE.US,D,20151215,000000,42,44.4,41.4,43.2,1278.3,0
+ATHE.US,D,20151216,000000,43.2,44.4,42,42.6,2561.7,0
+ATHE.US,D,20151217,000000,42.6,44.4,42,42.6,2036.7,0
+ATHE.US,D,20151218,000000,43.2,45,42,43.8,2216.7,0
+ATHE.US,D,20151221,000000,43.2,45,43.2,43.8,1798.3,0
+ATHE.US,D,20151222,000000,43.83,47.7,43.83,46.8,4348.2,0
+ATHE.US,D,20151223,000000,45,48,45,47.4,3261.7,0
+ATHE.US,D,20151224,000000,46.8,47.7,46.692,47.112,528.9,0
+ATHE.US,D,20151228,000000,45.6,47.7,42.6,43.206,2366.5,0
+ATHE.US,D,20151229,000000,42.6,45.6,42.6,45.306,3840.5,0
+ATHE.US,D,20151230,000000,44.4,46.2,42.6,44.094,1995.4,0
+ATHE.US,D,20151231,000000,42.696,44.4,42,43.44,3584.5,0
+ATHE.US,D,20160104,000000,43.2,45,39,42.768,1879.3,0
+ATHE.US,D,20160105,000000,42,43.2,40.806,42,851.6,0
+ATHE.US,D,20160106,000000,41.406,41.994,36.6,39.846,6483.4,0
+ATHE.US,D,20160107,000000,37.2,43.68,37.2,39,2515.2,0
+ATHE.US,D,20160108,000000,39.3,43.2,39.3,39.894,1602.2,0
+ATHE.US,D,20160111,000000,42,42.06,38.4,40.158,1783.1,0
+ATHE.US,D,20160112,000000,39.6,41.4,37.944,39,625,0
+ATHE.US,D,20160113,000000,39,39,32.4,35.4,4339.7,0
+ATHE.US,D,20160114,000000,35.4,35.4,30,32.4,5746.2,0
+ATHE.US,D,20160115,000000,34.2,34.2,30.006,31.2,3547.3,0
+ATHE.US,D,20160119,000000,31.2,32.4,27,30,2451.7,0
+ATHE.US,D,20160120,000000,30,30.6,27,28.8,2888.2,0
+ATHE.US,D,20160121,000000,30.018,30.6,28.2,29.4,885,0
+ATHE.US,D,20160122,000000,29.4,33.48,29.4,31.2,1297.3,0
+ATHE.US,D,20160125,000000,30.6,32.7,30.3,32.1,664.7,0
+ATHE.US,D,20160126,000000,31.2,34.074,31.2,31.8,843.2,0
+ATHE.US,D,20160127,000000,31.2,34.08,31.2,31.788,632.8,0
+ATHE.US,D,20160128,000000,31.788,33.528,29.406,33.456,801.8,0
+ATHE.US,D,20160129,000000,31.8,33.588,31.8,31.8,1066.9,0
+ATHE.US,D,20160201,000000,33,33,30,31.8,551.3,0
+ATHE.US,D,20160202,000000,31.2,33,31.2,31.8,164.5,0
+ATHE.US,D,20160203,000000,31.8,33,30.6,32.34,1953.5,0
+ATHE.US,D,20160204,000000,31.806,33,31.8,32.58,433.6,0
+ATHE.US,D,20160205,000000,32.106,32.4,30.6,30.6,388.2,0
+ATHE.US,D,20160208,000000,33,33,28.8,30.012,1382.2,0
+ATHE.US,D,20160209,000000,28.8,31.314,28.218,28.8,1577.6,0
+ATHE.US,D,20160210,000000,28.26,30,28.2,28.8,992,0
+ATHE.US,D,20160211,000000,29.4,31.8,28.2,30.6,1725.6,0
+ATHE.US,D,20160212,000000,28.86,31.608,28.86,30.3,732.2,0
+ATHE.US,D,20160216,000000,31.2,31.2,29.4,30.6,737.6,0
+ATHE.US,D,20160217,000000,29.94,33.6,29.94,30,1144.5,0
+ATHE.US,D,20160218,000000,33.6,33.6,31.8,32.706,1821.3,0
+ATHE.US,D,20160219,000000,33.54,36,33.528,35.4,2517.2,0
+ATHE.US,D,20160222,000000,35.4,38.4,34.23,37.086,1073.8,0
+ATHE.US,D,20160223,000000,37.8,38.934,36,37.2,1273.6,0
+ATHE.US,D,20160224,000000,36,37.8,35.406,36,714.7,0
+ATHE.US,D,20160225,000000,36.6,37.2,34.26,36.6,505,0
+ATHE.US,D,20160226,000000,39,39,35.4,36,532.7,0
+ATHE.US,D,20160229,000000,36,36.12,33.726,36,1522.9,0
+ATHE.US,D,20160301,000000,36.06,36.6,35.4,36.012,349,0
+ATHE.US,D,20160302,000000,36.582,36.6,36,36.096,627.7,0
+ATHE.US,D,20160303,000000,34.8,38.1,34.8,36,1551.9,0
+ATHE.US,D,20160304,000000,37.8,37.8,35.4,37.2,853.4,0
+ATHE.US,D,20160307,000000,37.194,39,36.606,38.4,1234.2,0
+ATHE.US,D,20160308,000000,38.7,39,37.92,37.92,890.4,0
+ATHE.US,D,20160309,000000,37.8,37.806,31.8,34.08,5630.8,0
+ATHE.US,D,20160310,000000,30.6,33.6,29.4,31.194,4128.8,0
+ATHE.US,D,20160311,000000,30.456,32.406,30.456,31.506,884.6,0
+ATHE.US,D,20160314,000000,32.34,32.34,31.512,32.1,712.4,0
+ATHE.US,D,20160315,000000,31.2,32.28,31.2,31.2,442.8,0
+ATHE.US,D,20160316,000000,30.6,32.1,30,30,470.1,0
+ATHE.US,D,20160317,000000,31.35,31.35,30.6,30.6,651.9,0
+ATHE.US,D,20160318,000000,31.74,31.74,31.2,31.68,700.4,0
+ATHE.US,D,20160321,000000,33,33,30.6,31.8,1166.4,0
+ATHE.US,D,20160322,000000,32.31,34.194,32.106,33,2045.4,0
+ATHE.US,D,20160323,000000,33,35.4,33,33.9,1680.7,0
+ATHE.US,D,20160324,000000,34,34,30.1,30.5,5847.5,0
+ATHE.US,D,20160328,000000,30.4,30.5,29,29.9,4876.7,0
+ATHE.US,D,20160329,000000,30,30.5,28,28.4,3164.2,0
+ATHE.US,D,20160330,000000,30.4,30.4,28.001,29.4,1528.8,0
+ATHE.US,D,20160331,000000,29,30.032,27.8,28.4,3044.6,0
+ATHE.US,D,20160401,000000,27.9,28.55,27.9,28.3,1319.4,0
+ATHE.US,D,20160404,000000,28.3,28.9,27.9,28.6,1062.3,0
+ATHE.US,D,20160405,000000,28.729,28.8,28,28.711,1536.4,0
+ATHE.US,D,20160406,000000,29,31.7,28.7,31.6,6123,0
+ATHE.US,D,20160407,000000,31.6,31.999,28.8,31.4,2553.2,0
+ATHE.US,D,20160408,000000,31.735,31.824,31.1,31.4,1105.8,0
+ATHE.US,D,20160411,000000,31.6,34.3,31.6,33.7,4934.5,0
+ATHE.US,D,20160412,000000,33.3,34.1,31.6,34.099,1900.2,0
+ATHE.US,D,20160413,000000,33.7,34.2,33.2,34.2,1780.8,0
+ATHE.US,D,20160414,000000,34.2,34.3,34.2,34.299,1345.7,0
+ATHE.US,D,20160415,000000,34.36,36.9,34.36,36,10125.1,0
+ATHE.US,D,20160418,000000,35.815,37.299,35.6,36.3,2983.1,0
+ATHE.US,D,20160419,000000,37,37.3,35.5,35.5,1072.4,0
+ATHE.US,D,20160420,000000,36.732,36.8,36.2,36.5,2116.7,0
+ATHE.US,D,20160421,000000,37.055,37.2,35.977,37.2,1050.8,0
+ATHE.US,D,20160422,000000,37.299,38.6,36.7,38.4,1879.8,0
+ATHE.US,D,20160425,000000,38.6,39.3,38.5,39,2179.5,0
+ATHE.US,D,20160426,000000,39,40.4,38.8,40.1,2406.4,0
+ATHE.US,D,20160427,000000,39.655,40.356,39.655,39.81,1498.8,0
+ATHE.US,D,20160428,000000,39.5,40.59,39.5,39.9,1146.6,0
+ATHE.US,D,20160429,000000,39.5,40,36.7,36.7,2738.2,0
+ATHE.US,D,20160502,000000,38.2,39.899,38,38.501,793.6,0
+ATHE.US,D,20160503,000000,38.1,38.5,37.001,37.55,895.9,0
+ATHE.US,D,20160504,000000,37.501,38.01,37.1,37.2,594.1,0
+ATHE.US,D,20160505,000000,37.7,39.5,36.601,36.7,731.5,0
+ATHE.US,D,20160506,000000,36.8,37.6,36.701,37.3,364,0
+ATHE.US,D,20160509,000000,37,37,36,36.489,2366.4,0
+ATHE.US,D,20160510,000000,36.8,36.8,36.4,36.4,451.3,0
+ATHE.US,D,20160511,000000,37.151,37.151,36.17,36.3,383.9,0
+ATHE.US,D,20160512,000000,36.1,36.9,36.1,36.4,403.8,0
+ATHE.US,D,20160513,000000,36.5,36.7,36.5,36.6,498.1,0
+ATHE.US,D,20160516,000000,36.6,36.8,36.5,36.7,408.3,0
+ATHE.US,D,20160517,000000,36.9,37.499,36.501,36.501,258.1,0
+ATHE.US,D,20160518,000000,36.1,37,36.1,36.5,812.5,0
+ATHE.US,D,20160519,000000,36.8,36.8,36.1,36.5,1279.2,0
+ATHE.US,D,20160520,000000,36.4,37,36.4,36.8,313.9,0
+ATHE.US,D,20160523,000000,37,37.6,36.511,36.7,1660.3,0
+ATHE.US,D,20160524,000000,36.401,37.2,36.4,36.4,1860.3,0
+ATHE.US,D,20160525,000000,36.51,37.2,36.51,37,642.9,0
+ATHE.US,D,20160526,000000,36.801,37.3,36.8,36.9,615.5,0
+ATHE.US,D,20160527,000000,37,38.2,37,37.9,1197,0
+ATHE.US,D,20160531,000000,38,38.5,37.7,37.9,1493.3,0
+ATHE.US,D,20160601,000000,37.826,38,37.6,37.6,477.4,0
+ATHE.US,D,20160602,000000,38,38,37.2,38,268.6,0
+ATHE.US,D,20160603,000000,37.799,38,37.3,38,1291.5,0
+ATHE.US,D,20160606,000000,37.6,37.699,36.5,37.5,2370.4,0
+ATHE.US,D,20160607,000000,37.8,39,37,38.4,10127,0
+ATHE.US,D,20160608,000000,38.6,39.503,38.3,39.2,5728,0
+ATHE.US,D,20160609,000000,39,40.93,39,40,6421.3,0
+ATHE.US,D,20160610,000000,40,51.4,40,47.8,74956.9,0
+ATHE.US,D,20160613,000000,46.8,47.099,43.4,44,5888,0
+ATHE.US,D,20160614,000000,47.899,47.9,42.8,43.7,1760.6,0
+ATHE.US,D,20160615,000000,43.525,45.799,43.525,44,2990.3,0
+ATHE.US,D,20160616,000000,43.3,44.4,42.918,43.8,1625.7,0
+ATHE.US,D,20160617,000000,43.5,44,43.5,43.8,1049.5,0
+ATHE.US,D,20160620,000000,44.297,44.8,43.3,43.4,2893.7,0
+ATHE.US,D,20160621,000000,44.989,44.989,43,43.5,951.2,0
+ATHE.US,D,20160622,000000,43.9,51.2,43.84,46.5,42752.8,0
+ATHE.US,D,20160623,000000,47.4,48.8,46.1,47.692,4596.5,0
+ATHE.US,D,20160624,000000,46.9,47.5,44.92,46.8,5338.3,0
+ATHE.US,D,20160627,000000,47.2,48.1,45.7,46.4,3036.7,0
+ATHE.US,D,20160628,000000,46.501,48,46.501,47.8,861.9,0
+ATHE.US,D,20160629,000000,47.799,47.799,47.101,47.5,1725.9,0
+ATHE.US,D,20160630,000000,47.4,47.5,46.69,47.416,1430.6,0
+ATHE.US,D,20160701,000000,47,49.5,47,49.116,4917.9,0
+ATHE.US,D,20160705,000000,49.6,50.4,48.6,49.1,2402.9,0
+ATHE.US,D,20160706,000000,48.5,48.5,47.5,47.6,1531.3,0
+ATHE.US,D,20160707,000000,47.7,48,47.6,47.85,585.2,0
+ATHE.US,D,20160708,000000,48.9,48.9,48,48.4,813.6,0
+ATHE.US,D,20160711,000000,48.263,48.32,47.8,47.8,1098.7,0
+ATHE.US,D,20160712,000000,48.857,48.9,48,48.3,846.2,0
+ATHE.US,D,20160713,000000,48.37,48.382,48,48.15,384.4,0
+ATHE.US,D,20160714,000000,47.8,48,47.16,48,1600,0
+ATHE.US,D,20160715,000000,47,47.8,46.6,47.2,1927.7,0
+ATHE.US,D,20160718,000000,45.9,47.2,43.9,46.3,1633,0
+ATHE.US,D,20160719,000000,46.3,46.3,45.1,45.2,1802.1,0
+ATHE.US,D,20160720,000000,43.91,45.7,43.91,45.2,651.9,0
+ATHE.US,D,20160721,000000,44.8,44.8,43.5,43.5,2677.1,0
+ATHE.US,D,20160722,000000,45.228,45.228,43.2,43.9,740.4,0
+ATHE.US,D,20160725,000000,43.501,44.2,42.5,43.799,4743.8,0
+ATHE.US,D,20160726,000000,43.801,45.5,42.5,44.1,8752.5,0
+ATHE.US,D,20160727,000000,44,46.1,44,44.675,7452.7,0
+ATHE.US,D,20160728,000000,45,45,44.8,45,378.3,0
+ATHE.US,D,20160729,000000,45.2,46.4,45.2,46,1296.2,0
+ATHE.US,D,20160801,000000,46.4,46.6,45.1,46.4,3142.1,0
+ATHE.US,D,20160802,000000,46.6,46.6,43,44.4,2168.4,0
+ATHE.US,D,20160803,000000,44.61,45,43.7,44.622,1700.9,0
+ATHE.US,D,20160804,000000,44.55,45.1,44,44.9,851.9,0
+ATHE.US,D,20160805,000000,44.201,44.7,44,44.6,979.6,0
+ATHE.US,D,20160808,000000,45.1,66.9,44.6,58,374888.8,0
+ATHE.US,D,20160809,000000,55,59.895,53.8,59.8,48175.8,0
+ATHE.US,D,20160810,000000,59.6,59.6,52.6,53.8,12523.2,0
+ATHE.US,D,20160811,000000,54.1,57.499,52.8,57.266,12861.1,0
+ATHE.US,D,20160812,000000,57.3,57.9,56,57,3153,0
+ATHE.US,D,20160815,000000,56.6,58.4,56,56.6,4198.4,0
+ATHE.US,D,20160816,000000,56.304,56.304,53.675,55.3,3094.5,0
+ATHE.US,D,20160817,000000,55.3,57,53.6,54.5,1897.8,0
+ATHE.US,D,20160818,000000,54.325,55.4,54,54.7,1510,0
+ATHE.US,D,20160819,000000,56.355,57.199,54.6,55.917,2339.6,0
+ATHE.US,D,20160822,000000,56.4,56.4,55,55.2,2507.3,0
+ATHE.US,D,20160823,000000,55.6,55.8,55.1,55.2,880.4,0
+ATHE.US,D,20160824,000000,54.8,57.08,54.1,54.1,3570,0
+ATHE.US,D,20160825,000000,53.8,54.9,53.2,53.8,1635.8,0
+ATHE.US,D,20160826,000000,54.15,54.999,53.2,53.5,2172.6,0
+ATHE.US,D,20160829,000000,53,54.629,52.7,53.6,2335.5,0
+ATHE.US,D,20160830,000000,53.3,53.999,53,53.7,1134.8,0
+ATHE.US,D,20160831,000000,53.5,53.5,51.6,52.59,2046,0
+ATHE.US,D,20160901,000000,52.2,52.305,48.8,49.2,5164.3,0
+ATHE.US,D,20160902,000000,52.499,52.499,48.5,49,1850.9,0
+ATHE.US,D,20160906,000000,49.525,49.704,47.4,47.9,4144.4,0
+ATHE.US,D,20160907,000000,47.7,48.598,47.01,47.6,890.2,0
+ATHE.US,D,20160908,000000,47.8,47.8,46.085,47.6,1208.6,0
+ATHE.US,D,20160909,000000,47,53.9,46.501,51.6,26418.2,0
+ATHE.US,D,20160912,000000,51.1,53.299,49.5,52.9,9576.1,0
+ATHE.US,D,20160913,000000,51.8,52.1,51,52.062,1827.6,0
+ATHE.US,D,20160914,000000,50.465,52.354,50.465,51.7,2140.9,0
+ATHE.US,D,20160915,000000,52.784,52.784,50.7,51.4,2865.4,0
+ATHE.US,D,20160916,000000,51,51.4,49.5,50.5,2069.1,0
+ATHE.US,D,20160919,000000,50.4,50.4,48.4,49.9,3644.1,0
+ATHE.US,D,20160920,000000,50.3,50.6,50.1,50.1,1236.9,0
+ATHE.US,D,20160921,000000,49.9,51.1,49.9,50.8,2050.5,0
+ATHE.US,D,20160922,000000,51.4,51.4,49.5,50.7,4096.9,0
+ATHE.US,D,20160923,000000,50.5,51.1,49.8,50.2,2056.1,0
+ATHE.US,D,20160926,000000,50.2,50.9,49,49.8,2436,0
+ATHE.US,D,20160927,000000,49.4,50.032,46.2,49.2,3224.4,0
+ATHE.US,D,20160928,000000,48.888,48.888,47.7,47.7,2491.5,0
+ATHE.US,D,20160929,000000,48.1,49.8,43.8,45.2,4698.7,0
+ATHE.US,D,20160930,000000,45.8,49.4,45.2,45.2,2699.8,0
+ATHE.US,D,20161003,000000,45.8,45.8,44.5,44.5,2370.4,0
+ATHE.US,D,20161004,000000,47.5,47.5,43,43.7,3344.7,0
+ATHE.US,D,20161005,000000,43.8,43.805,42,43.2,2434.2,0
+ATHE.US,D,20161006,000000,42.86,42.86,41.5,41.5,1659.3,0
+ATHE.US,D,20161007,000000,40.5,42.308,33.7,33.7,9451,0
+ATHE.US,D,20161010,000000,33,33.366,28.8,32.2,15172.8,0
+ATHE.US,D,20161011,000000,31.6,33,30.5,32.5,2689,0
+ATHE.US,D,20161012,000000,32.5,33,30.6,32,3208.7,0
+ATHE.US,D,20161013,000000,33,33,30.9,32.3,2263.8,0
+ATHE.US,D,20161014,000000,31.9,32.242,31.4,31.799,700.2,0
+ATHE.US,D,20161017,000000,31.44,32.4,31.44,32.3,979.9,0
+ATHE.US,D,20161018,000000,32.1,34.5,32,32.1,11121.1,0
+ATHE.US,D,20161019,000000,35,35,30.5,30.6,4395.8,0
+ATHE.US,D,20161020,000000,30.764,31.1,30.1,30.4,2279.1,0
+ATHE.US,D,20161021,000000,30.7,31.8,30.4,31.1,2776.1,0
+ATHE.US,D,20161024,000000,31.6,31.6,30.3,30.401,1482.6,0
+ATHE.US,D,20161025,000000,30.8,30.9,30,30.5,2794.7,0
+ATHE.US,D,20161026,000000,30.645,30.645,29.5,30,6895.7,0
+ATHE.US,D,20161027,000000,30.3,31,29.5,30.2,5430.6,0
+ATHE.US,D,20161028,000000,30.8,30.8,29.2,30.3,2808,0
+ATHE.US,D,20161031,000000,29.6,30.9,29.4,29.5,6901.4,0
+ATHE.US,D,20161101,000000,28.8,30.789,27.1,28,8235.8,0
+ATHE.US,D,20161102,000000,28,28.3,27.8,28,2055.7,0
+ATHE.US,D,20161103,000000,27.7,27.7,20.801,23.6,8562.5,0
+ATHE.US,D,20161104,000000,24,24.996,23.1,23.3,4265,0
+ATHE.US,D,20161107,000000,23.8,24.89,23.8,24.7,2172.1,0
+ATHE.US,D,20161108,000000,24.205,25,24,24.7,1183.9,0
+ATHE.US,D,20161109,000000,24.5,24.8,23.833,24.8,1913.6,0
+ATHE.US,D,20161110,000000,24.6,25,24.34,24.9,3276,0
+ATHE.US,D,20161111,000000,24,25.2,24,24.6,3740.4,0
+ATHE.US,D,20161114,000000,24.8,25.39,24.2,25.3,3437.2,0
+ATHE.US,D,20161115,000000,25.1,27,25.1,26.2,5933.2,0
+ATHE.US,D,20161116,000000,26.7,29.298,26.7,29.2,4510.5,0
+ATHE.US,D,20161117,000000,29.4,29.4,25,27.1,11422.6,0
+ATHE.US,D,20161118,000000,26.1,27.329,26.1,27.207,686.5,0
+ATHE.US,D,20161121,000000,26.8,27.368,26,26.2,2181.1,0
+ATHE.US,D,20161122,000000,26.1,26.17,25.3,25.62,986.2,0
+ATHE.US,D,20161123,000000,26.396,29.4,25,26.2,23251.7,0
+ATHE.US,D,20161125,000000,26.01,26.49,25.7,25.9,1669.6,0
+ATHE.US,D,20161128,000000,25.5,27.384,24.5,24.9,2770.6,0
+ATHE.US,D,20161129,000000,27.8,27.8,24.584,25.6,1233.1,0
+ATHE.US,D,20161130,000000,25.2,25.9,24.5,24.9,2835.7,0
+ATHE.US,D,20161201,000000,24.788,24.833,24.2,24.4,2033.5,0
+ATHE.US,D,20161202,000000,24.2,24.8,24.1,24.2,2835.5,0
+ATHE.US,D,20161205,000000,24.1,25,23.1,23.2,2225.1,0
+ATHE.US,D,20161206,000000,23,24.394,23,23.3,1673.3,0
+ATHE.US,D,20161207,000000,23.2,23.5,23,23.03,740,0
+ATHE.US,D,20161208,000000,22.8,22.9,21.6,22.1,6144.6,0
+ATHE.US,D,20161209,000000,22,23.136,22,22.401,2601.7,0
+ATHE.US,D,20161212,000000,22.1,22.3,21.9,22.09,3005.3,0
+ATHE.US,D,20161213,000000,21.8,22.2,21.8,21.9,1133.5,0
+ATHE.US,D,20161214,000000,22,22,20.8,20.8,4921.7,0
+ATHE.US,D,20161215,000000,20.7,21.5,20.4,20.9,3150,0
+ATHE.US,D,20161216,000000,20.6,21.6,19.2,20.9,2830.4,0
+ATHE.US,D,20161219,000000,21,21.228,20,20.2,2136,0
+ATHE.US,D,20161220,000000,20.2,20.316,19.8,20,5012.1,0
+ATHE.US,D,20161221,000000,19.6,20.694,19.6,19.8,3757.9,0
+ATHE.US,D,20161222,000000,19.8,20,19.5,19.7,3382.9,0
+ATHE.US,D,20161223,000000,18.4,19.3,15.2,18.697,18993.2,0
+ATHE.US,D,20161227,000000,18.4,18.5,17.8,18.2,4991.2,0
+ATHE.US,D,20161228,000000,18,18.7,18,18.5,1321.5,0
+ATHE.US,D,20161229,000000,18.603,19,17.8,18.3,2699.8,0
+ATHE.US,D,20161230,000000,18.1,18.5,16.2,16.3,18160.8,0
+ATHE.US,D,20170103,000000,16.5,18,16.5,17.5,2947.2,0
+ATHE.US,D,20170104,000000,17.9,19.5,17.9,19.3,5387.7,0
+ATHE.US,D,20170105,000000,19.5,29.8,19.441,25.4,174651.3,0
+ATHE.US,D,20170106,000000,25.8,26,22.3,24.2,22234.9,0
+ATHE.US,D,20170109,000000,24,25.465,23.334,23.9,4877.3,0
+ATHE.US,D,20170110,000000,23.7,25.89,23.236,25.1,9060.1,0
+ATHE.US,D,20170111,000000,25.2,25.8,24.2,24.2,4082.2,0
+ATHE.US,D,20170112,000000,24.713,24.713,24,24.2,1440.4,0
+ATHE.US,D,20170113,000000,24.4,28.599,23.4,26.1,15864.9,0
+ATHE.US,D,20170117,000000,26.2,26.328,24.5,25.9,2787,0
+ATHE.US,D,20170118,000000,24.137,25.8,24.137,25.5,2519.6,0
+ATHE.US,D,20170119,000000,25.9,25.9,25.176,25.9,976,0
+ATHE.US,D,20170120,000000,25.7,25.7,24.3,25,1603.4,0
+ATHE.US,D,20170123,000000,25.4,26.3,24.2,25.1,5053.7,0
+ATHE.US,D,20170124,000000,24.85,25.499,24.584,25.4,2427.8,0
+ATHE.US,D,20170125,000000,25.4,27.1,25.4,26.3,3457.9,0
+ATHE.US,D,20170126,000000,26.5,26.8,26,26,1152.9,0
+ATHE.US,D,20170127,000000,26.5,27,24.135,26.1,2161.1,0
+ATHE.US,D,20170130,000000,26.5,26.5,25.01,25.4,1601.8,0
+ATHE.US,D,20170131,000000,25.2,25.899,25.1,25.1,1256.6,0
+ATHE.US,D,20170201,000000,25,25.3,24.3,24.9,675,0
+ATHE.US,D,20170202,000000,24.7,25,24.1,24.1,1145.7,0
+ATHE.US,D,20170203,000000,24.6,24.9,24.2,24.9,1276.9,0
+ATHE.US,D,20170206,000000,25,25.684,24.625,25.2,949.3,0
+ATHE.US,D,20170207,000000,24.9,25.73,21,22.9,11985.9,0
+ATHE.US,D,20170208,000000,22.1,24.168,21.6,21.9,4158.8,0
+ATHE.US,D,20170209,000000,21.9,22.724,21.79,22.2,1977.1,0
+ATHE.US,D,20170210,000000,22.3,22.7,22.3,22.7,1119.9,0
+ATHE.US,D,20170213,000000,23.585,23.6,22.8,22.8,1596.8,0
+ATHE.US,D,20170214,000000,22.5,23.377,22.447,22.65,424.2,0
+ATHE.US,D,20170215,000000,23.1,23.1,22.727,22.9,1467.5,0
+ATHE.US,D,20170216,000000,23,23.224,23,23.1,610,0
+ATHE.US,D,20170217,000000,22.701,23.1,22.7,23.1,280.1,0
+ATHE.US,D,20170221,000000,23,23.2,22.5,22.8,1320.3,0
+ATHE.US,D,20170222,000000,23,23.2,22.4,22.4,1335.4,0
+ATHE.US,D,20170223,000000,22.1,22.867,21.6,21.95,2849.5,0
+ATHE.US,D,20170224,000000,21.6,22.692,21.5,21.707,475.8,0
+ATHE.US,D,20170227,000000,21.9,22.36,21.543,22,1037.9,0
+ATHE.US,D,20170228,000000,22,22.539,21.7,21.899,916.5,0
+ATHE.US,D,20170301,000000,21.957,22,21.4,21.4,1257.2,0
+ATHE.US,D,20170302,000000,21.2,21.8,21,21.6,1434.8,0
+ATHE.US,D,20170303,000000,20.73,21.427,20.7,21.2,1125.4,0
+ATHE.US,D,20170306,000000,20.9,21.8,20.4,21.2,527.8,0
+ATHE.US,D,20170307,000000,20.7,21,20.55,20.7,2278.1,0
+ATHE.US,D,20170308,000000,20.6,21.7,20.6,21.3,2982.6,0
+ATHE.US,D,20170309,000000,21.124,22,21.124,22,2166.7,0
+ATHE.US,D,20170310,000000,22.1,22.855,22.1,22.5,1964.3,0
+ATHE.US,D,20170313,000000,22.856,23.8,22.401,23.572,4505,0
+ATHE.US,D,20170314,000000,23.8,23.83,23.1,23.2,1686.7,0
+ATHE.US,D,20170315,000000,23.1,23.756,22.7,23.4,2276.4,0
+ATHE.US,D,20170316,000000,23.1,23.584,22.1,22.7,1013.1,0
+ATHE.US,D,20170317,000000,21.924,23,21.74,22.7,1052.9,0
+ATHE.US,D,20170320,000000,22.8,23.1,21.575,22.5,1298,0
+ATHE.US,D,20170321,000000,22.2,23.2,21.843,21.9,1728.6,0
+ATHE.US,D,20170322,000000,22.086,22.4,21,22.4,1774.1,0
+ATHE.US,D,20170323,000000,22.6,22.9,21.2,22.4,2336.9,0
+ATHE.US,D,20170324,000000,22,22.8,21.7,22.7,1020.1,0
+ATHE.US,D,20170327,000000,22.6,23,22.244,22.85,679.7,0
+ATHE.US,D,20170328,000000,23.2,25.4,22.671,24.899,5684.3,0
+ATHE.US,D,20170329,000000,25.2,25.2,24,24.8,1936.4,0
+ATHE.US,D,20170330,000000,29.5,45.8,27.5,34,1194661.3,0
+ATHE.US,D,20170331,000000,32.5,33.1,29.2,31.8,71635.1,0
+ATHE.US,D,20170403,000000,31.1,41,31.025,35.4,238413,0
+ATHE.US,D,20170404,000000,34.9,34.9,31.5,32,29238.1,0
+ATHE.US,D,20170405,000000,31.9,33.1,30.4,31,13445.6,0
+ATHE.US,D,20170406,000000,31.1,32.433,28,29.5,9220,0
+ATHE.US,D,20170407,000000,28.5,30,28,29.9,7662.3,0
+ATHE.US,D,20170410,000000,30,31.132,29.79,30.3,7981.5,0
+ATHE.US,D,20170411,000000,30.5,30.8,28.2,29.1,8761.9,0
+ATHE.US,D,20170412,000000,27.3,30.6,26.7,28.6,5734,0
+ATHE.US,D,20170413,000000,28.1,30.5,27.9,28.1,3098.5,0
+ATHE.US,D,20170417,000000,27.9,28.7,27.9,28.3,3279.4,0
+ATHE.US,D,20170418,000000,27.8,29.7,27.7,28.8,1786,0
+ATHE.US,D,20170419,000000,28.5,29.6,28.2,28.8,1260.5,0
+ATHE.US,D,20170420,000000,29,29,28,28.3,1117.8,0
+ATHE.US,D,20170421,000000,28.4,29.5,27.5,29.3,6525.2,0
+ATHE.US,D,20170424,000000,29.6,29.7,27.7,28.361,5642,0
+ATHE.US,D,20170425,000000,28,29.3,28,28.9,5221.7,0
+ATHE.US,D,20170426,000000,28.5,28.91,28.5,28.9,1662.1,0
+ATHE.US,D,20170427,000000,28.9,30.2,28.7,30.2,16343,0
+ATHE.US,D,20170428,000000,35.6,36.8,30.4,31.8,370521,0
+ATHE.US,D,20170501,000000,31,31.49,27.5,28.2,23184.8,0
+ATHE.US,D,20170502,000000,28,28,25.8,26.4,9857.7,0
+ATHE.US,D,20170503,000000,26.3,26.3,23.9,24.5,10447.5,0
+ATHE.US,D,20170504,000000,25.2,26.819,23.9,24.5,6161,0
+ATHE.US,D,20170505,000000,24.9,24.9,23.5,24.6,5849,0
+ATHE.US,D,20170508,000000,24.5,24.5,23.3,23.9,6040.1,0
+ATHE.US,D,20170509,000000,23.865,25,23.1,23.8,3761.8,0
+ATHE.US,D,20170510,000000,23.5,24.5,23.5,23.9,3609.1,0
+ATHE.US,D,20170511,000000,23.6,23.828,22.7,22.9,6433.6,0
+ATHE.US,D,20170512,000000,22.6,22.856,21.9,22.2,3136.8,0
+ATHE.US,D,20170515,000000,22.6,23.99,22.6,23.7,5329.4,0
+ATHE.US,D,20170516,000000,24.3,24.4,22.6,22.8,6458.5,0
+ATHE.US,D,20170517,000000,22.8,23.7,22.5,22.6,2535.2,0
+ATHE.US,D,20170518,000000,22.2,23.156,22,22.5,1968.4,0
+ATHE.US,D,20170519,000000,23.99,23.99,21.9,22.4,2425.1,0
+ATHE.US,D,20170522,000000,22.7,23.589,22.3,22.855,774.9,0
+ATHE.US,D,20170523,000000,23.2,23.2,22.5,22.6,550,0
+ATHE.US,D,20170524,000000,22.2,22.887,22.11,22.5,3654.7,0
+ATHE.US,D,20170525,000000,22.6,22.7,21,21.3,3279.4,0
+ATHE.US,D,20170526,000000,21.3,21.4,21.1,21.1,1408.6,0
+ATHE.US,D,20170530,000000,21.1,21.5,21.1,21.4,1398.7,0
+ATHE.US,D,20170531,000000,22,22,21,21,603.3,0
+ATHE.US,D,20170601,000000,21.2,21.263,20.61,21.18,1094.6,0
+ATHE.US,D,20170602,000000,21,21.5,20.9,21.5,974.4,0
+ATHE.US,D,20170605,000000,22,22.2,20.7,21.19,3239.6,0
+ATHE.US,D,20170606,000000,21.3,21.8,20.601,21.7,2147.6,0
+ATHE.US,D,20170607,000000,21.6,22.23,21.5,21.5,807.3,0
+ATHE.US,D,20170608,000000,21.5,21.9,21.3,21.3,1005.8,0
+ATHE.US,D,20170609,000000,21.465,21.8,21.3,21.6,2115.2,0
+ATHE.US,D,20170612,000000,21.7,21.9,20.5,20.501,1805.4,0
+ATHE.US,D,20170613,000000,20.4,21.208,20.4,20.8,1559.6,0
+ATHE.US,D,20170614,000000,20.914,21.3,20.641,21.063,1070,0
+ATHE.US,D,20170615,000000,20.7,21.1,20.514,20.901,652.8,0
+ATHE.US,D,20170616,000000,20.641,21.2,20.641,21.099,1172.5,0
+ATHE.US,D,20170619,000000,20.9,21.9,20.873,21.59,2214.2,0
+ATHE.US,D,20170620,000000,21.3,24.9,21.3,23.8,24351.9,0
+ATHE.US,D,20170621,000000,23.7,24.5,23.3,24.4,6001.7,0
+ATHE.US,D,20170622,000000,23.6,24.99,23,24,16166.4,0
+ATHE.US,D,20170623,000000,24.126,24.126,22.5,23.4,4706.8,0
+ATHE.US,D,20170626,000000,23.5,23.899,22.5,23.255,3866.1,0
+ATHE.US,D,20170627,000000,23.3,23.8,22.2,23.6,8544.2,0
+ATHE.US,D,20170628,000000,23.22,25,23,25,9062.3,0
+ATHE.US,D,20170629,000000,25,25.463,23,23.2,3657.6,0
+ATHE.US,D,20170630,000000,23.1,24.15,22.6,22.9,2129.9,0
+ATHE.US,D,20170703,000000,23.2,31.3,23.2,29,237833.2,0
+ATHE.US,D,20170705,000000,31,32.4,27.7,29.6,117380,0
+ATHE.US,D,20170706,000000,29.7,29.8,28.2,29.06,16625.1,0
+ATHE.US,D,20170707,000000,28.4,29.6,26.256,26.6,10358.5,0
+ATHE.US,D,20170710,000000,26.8,27.5,25.95,27,6660.6,0
+ATHE.US,D,20170711,000000,27.5,29.5,26.6,27.2,3619.9,0
+ATHE.US,D,20170712,000000,27.1,28.315,27,27.3,1939.4,0
+ATHE.US,D,20170713,000000,27.3,27.8,27.2,27.3,2382.3,0
+ATHE.US,D,20170714,000000,27.9,28.1,27.68,27.9,1877.1,0
+ATHE.US,D,20170717,000000,28,28,26.4,26.4,3370.5,0
+ATHE.US,D,20170718,000000,29.3,29.346,27.5,28.5,12054.5,0
+ATHE.US,D,20170719,000000,28.7,28.7,27.067,27.5,3714.1,0
+ATHE.US,D,20170720,000000,27.7,28.3,27.3,27.9,846.9,0
+ATHE.US,D,20170721,000000,27.392,29,27.338,27.5,1787.4,0
+ATHE.US,D,20170724,000000,27.4,28.68,27.4,28.1,2354.5,0
+ATHE.US,D,20170725,000000,28.7,28.9,28.1,28.6,2860.9,0
+ATHE.US,D,20170726,000000,28.9,28.9,28,28.7,2416.5,0
+ATHE.US,D,20170727,000000,28.4,28.8,27.3,27.352,1769.1,0
+ATHE.US,D,20170728,000000,27.5,28.269,27.214,27.5,1657.5,0
+ATHE.US,D,20170731,000000,27.9,28.27,27.82,28,937.4,0
+ATHE.US,D,20170801,000000,27.7,28.6,27.6,28,2310.5,0
+ATHE.US,D,20170802,000000,27.8,28,26.7,26.9,5188.1,0
+ATHE.US,D,20170803,000000,26.4,28.4,26.4,27.1,2445.8,0
+ATHE.US,D,20170804,000000,26.6,27.2,26.6,27,1041.5,0
+ATHE.US,D,20170807,000000,27.3,28.5,26.9,26.9,2215.1,0
+ATHE.US,D,20170808,000000,27,28.049,26.5,27.6,1678,0
+ATHE.US,D,20170809,000000,27.117,27.363,26.44,26.9,1539.7,0
+ATHE.US,D,20170810,000000,26.8,27.29,25.148,27,2925,0
+ATHE.US,D,20170811,000000,27,27,25.1,25.7,4578.2,0
+ATHE.US,D,20170814,000000,25.7,27,25.5,26.5,1907.1,0
+ATHE.US,D,20170815,000000,26.89,27,23.11,24.1,7720.7,0
+ATHE.US,D,20170816,000000,25.1,25.7,23.4,24.6,2624.1,0
+ATHE.US,D,20170817,000000,24.6,25.3,24.001,24.9,709.7,0
+ATHE.US,D,20170818,000000,24.1,25.6,23.634,25.6,1941.4,0
+ATHE.US,D,20170821,000000,26.5,26.5,23.675,26,5570.4,0
+ATHE.US,D,20170822,000000,25.6,26.5,23.9,26.1,4666.6,0
+ATHE.US,D,20170823,000000,26.2,26.4,24.7,26.3,1215.4,0
+ATHE.US,D,20170824,000000,25.7,26.89,25.4,26.52,1839,0
+ATHE.US,D,20170825,000000,26.2,27,25,25,588,0
+ATHE.US,D,20170828,000000,25.4,26.59,25,25.7,1489.2,0
+ATHE.US,D,20170829,000000,24.5,26.8,24.5,26.4,3244.2,0
+ATHE.US,D,20170830,000000,26.6,27,25.3,26.9,905.9,0
+ATHE.US,D,20170831,000000,27,27.35,26.7,26.7,930.9,0
+ATHE.US,D,20170901,000000,27.6,27.6,26.7,27.6,2614.8,0
+ATHE.US,D,20170905,000000,27.6,28,26.34,27.5,2756,0
+ATHE.US,D,20170906,000000,27.803,28,24.1,25.5,3903.3,0
+ATHE.US,D,20170907,000000,25.5,26.7,25.5,26.3,823.1,0
+ATHE.US,D,20170908,000000,27.266,27.4,25.01,26.1,3215.1,0
+ATHE.US,D,20170911,000000,25.9,27.1,25.9,26.5,1731.4,0
+ATHE.US,D,20170912,000000,26.8,28.1,26.5,27.5,3089.5,0
+ATHE.US,D,20170913,000000,27.8,28.13,26.1,28,4138.8,0
+ATHE.US,D,20170914,000000,27.3,28.254,26.864,27.4,1387.8,0
+ATHE.US,D,20170915,000000,27.2,28.253,27.165,27.465,1741.3,0
+ATHE.US,D,20170918,000000,28.8,29.489,27.6,29,2042.3,0
+ATHE.US,D,20170919,000000,29.5,29.5,27.6,27.6,2174.1,0
+ATHE.US,D,20170920,000000,27.5,29,27.5,28.5,2227.1,0
+ATHE.US,D,20170921,000000,28.6,29,27.7,28.43,844,0
+ATHE.US,D,20170922,000000,28.5,28.7,25.914,28.22,1311.3,0
+ATHE.US,D,20170925,000000,27.7,28.9,27.265,28.1,1492,0
+ATHE.US,D,20170926,000000,27.7,28.635,27.48,28.3,1129.8,0
+ATHE.US,D,20170927,000000,28.289,28.3,26.5,28.256,2192.1,0
+ATHE.US,D,20170928,000000,28.2,28.2,26.8,26.9,1006.3,0
+ATHE.US,D,20170929,000000,27.2,28.3,26.9,28,1347.9,0
+ATHE.US,D,20171002,000000,27.7,27.996,26.696,27.101,1253.1,0
+ATHE.US,D,20171003,000000,26.7,27.7,26.7,27.5,2681.1,0
+ATHE.US,D,20171004,000000,27.2,27.8,26.5,27.1,2022.6,0
+ATHE.US,D,20171005,000000,27.5,27.5,26.1,27.4,824.7,0
+ATHE.US,D,20171006,000000,26.85,27,25.6,26.7,2072.9,0
+ATHE.US,D,20171009,000000,26.376,27.199,26.376,26.6,507.2,0
+ATHE.US,D,20171010,000000,26.3,27.5,26.2,26.2,1067.2,0
+ATHE.US,D,20171011,000000,26.2,27.2,25.161,26.8,1494.1,0
+ATHE.US,D,20171012,000000,27.212,27.3,26.605,27.2,861.4,0
+ATHE.US,D,20171013,000000,27,27,26.1,26.3,751,0
+ATHE.US,D,20171016,000000,26.2,27.2,25.2,26.1,2152.4,0
+ATHE.US,D,20171017,000000,26.1,26.7,25.6,26.7,1248.3,0
+ATHE.US,D,20171018,000000,26.4,26.744,25.561,26.1,1554.5,0
+ATHE.US,D,20171019,000000,25.6,36,25.5,32.5,106000.6,0
+ATHE.US,D,20171020,000000,32.5,35.55,31.1,34.4,55536.6,0
+ATHE.US,D,20171023,000000,35.3,37.9,33.71,35,18381.1,0
+ATHE.US,D,20171024,000000,35.5,35.5,32.5,33.3,10879.2,0
+ATHE.US,D,20171025,000000,33.6,33.6,30,30,13167.9,0
+ATHE.US,D,20171026,000000,32,32.172,30,31.5,3268.6,0
+ATHE.US,D,20171027,000000,31.3,33,31.3,32.3,3660.4,0
+ATHE.US,D,20171030,000000,32.3,33.4,30.3,31.4,2964,0
+ATHE.US,D,20171031,000000,31.49,31.6,30.2,30.6,4181.9,0
+ATHE.US,D,20171101,000000,31,31.9,30.1,31.5,6113.8,0
+ATHE.US,D,20171102,000000,31.6,34.7,31.5,32.6,7796.6,0
+ATHE.US,D,20171103,000000,33.1,33.8,32.765,33.5,3787.3,0
+ATHE.US,D,20171106,000000,33.9,34.5,33.5,34.4,2398.1,0
+ATHE.US,D,20171107,000000,34.5,34.5,32.5,33.05,4066.6,0
+ATHE.US,D,20171108,000000,32.9,32.9,31.8,32.3,2087.4,0
+ATHE.US,D,20171109,000000,31.9,32.983,31.775,32,2579.9,0
+ATHE.US,D,20171110,000000,32.875,33.3,32.316,32.4,3013.5,0
+ATHE.US,D,20171113,000000,32.9,32.9,31.7,32,1990.4,0
+ATHE.US,D,20171114,000000,32.3,32.6,31.9,32.1,1684.5,0
+ATHE.US,D,20171115,000000,31.8,33.5,31.8,32.5,1229.2,0
+ATHE.US,D,20171116,000000,33.4,37.2,31.348,34.5,28057.6,0
+ATHE.US,D,20171117,000000,34.5,35,32.91,33.9,5650.2,0
+ATHE.US,D,20171120,000000,34.5,35.9,34.18,34.6,2574.9,0
+ATHE.US,D,20171121,000000,34.6,34.6,33.865,34.2,1204.9,0
+ATHE.US,D,20171122,000000,33.8,34.225,31.623,31.9,2736.3,0
+ATHE.US,D,20171124,000000,32.9,33,32.1,32.4,1074.1,0
+ATHE.US,D,20171127,000000,32.2,32.9,31.45,32.74,4354.6,0
+ATHE.US,D,20171128,000000,33,34.5,31.246,32.3,5900.1,0
+ATHE.US,D,20171129,000000,32,33.1,31.12,31.3,3075.5,0
+ATHE.US,D,20171130,000000,31.1,33.5,31.1,32.7,2030.4,0
+ATHE.US,D,20171201,000000,32.3,33.23,31.366,31.82,2279.7,0
+ATHE.US,D,20171204,000000,32.1,32.634,31,31.5,2028.4,0
+ATHE.US,D,20171205,000000,31.8,31.8,31.21,31.5,1920.6,0
+ATHE.US,D,20171206,000000,31.2,31.6,30.8,31.1,1817.9,0
+ATHE.US,D,20171207,000000,30.9,31.2,30.1,30.9,3074.8,0
+ATHE.US,D,20171208,000000,31.6,34.9,31.6,33.456,9938.7,0
+ATHE.US,D,20171211,000000,34.384,34.39,32.901,33.884,3160.5,0
+ATHE.US,D,20171212,000000,33.5,34.325,31.165,31.7,2812,0
+ATHE.US,D,20171213,000000,31.5,33.09,31.5,31.9,1523.7,0
+ATHE.US,D,20171214,000000,32.4,32.7,31.5,31.9,1606.3,0
+ATHE.US,D,20171215,000000,32.3,33.8,32.071,33,3910.8,0
+ATHE.US,D,20171218,000000,32.7,37.9,32.317,36,24109.1,0
+ATHE.US,D,20171219,000000,34.4,36,34.381,35.3,5132.1,0
+ATHE.US,D,20171220,000000,35.6,35.7,31.2,32.3,10871.7,0
+ATHE.US,D,20171221,000000,32.3,33,31.5,32.184,3143.4,0
+ATHE.US,D,20171222,000000,32.3,33.1,31.51,32.5,1569.5,0
+ATHE.US,D,20171226,000000,31.9,32.8,31.6,32,1463.5,0
+ATHE.US,D,20171227,000000,31.9,32.5,31.9,32.4,704.3,0
+ATHE.US,D,20171228,000000,32,32.4,31.5,31.6,2654,0
+ATHE.US,D,20171229,000000,31.5,32,31.101,31.2,4171.7,0
+ATHE.US,D,20180102,000000,31.2,32.5,31.2,32.5,892.8,0
+ATHE.US,D,20180103,000000,32,32.5,31.888,32.2,925,0
+ATHE.US,D,20180104,000000,31.8,32.026,31.4,31.7,1514.4,0
+ATHE.US,D,20180105,000000,31.5,32.8,31.5,32.5,2037.7,0
+ATHE.US,D,20180108,000000,32.5,32.5,30.5,31.2,4326.8,0
+ATHE.US,D,20180109,000000,30.4,30.6,28.643,28.9,10244.2,0
+ATHE.US,D,20180110,000000,28.2,29.79,28.2,28.7,3947.5,0
+ATHE.US,D,20180111,000000,28.7,30.9,28.6,30.2,7659.5,0
+ATHE.US,D,20180112,000000,30.6,30.6,29.401,29.81,2028.5,0
+ATHE.US,D,20180116,000000,29.6,31.042,28.596,28.8,2898.4,0
+ATHE.US,D,20180117,000000,28.6,30,28.6,28.9,6750.9,0
+ATHE.US,D,20180118,000000,29.6,29.6,28.2,28.6,1993.1,0
+ATHE.US,D,20180119,000000,29.3,29.3,27.9,28.9,4273.6,0
+ATHE.US,D,20180122,000000,29.2,30.3,28.5,28.9,13080.4,0
+ATHE.US,D,20180123,000000,29.4,29.4,27.7,27.8,7245.3,0
+ATHE.US,D,20180124,000000,28.8,28.8,26.9,27.7,6423.3,0
+ATHE.US,D,20180125,000000,27.2,29,27,28.5,16372.8,0
+ATHE.US,D,20180126,000000,28.5,28.5,27.6,27.8,2953,0
+ATHE.US,D,20180129,000000,27.3,28.1,27.2,27.7,3658.2,0
+ATHE.US,D,20180130,000000,27.5,27.7,26.5,27.2,2688.8,0
+ATHE.US,D,20180131,000000,26.957,26.957,25.8,26,2723.3,0
+ATHE.US,D,20180201,000000,26.493,27,26,26.1,915.8,0
+ATHE.US,D,20180202,000000,26,26.8,26,26.7,3274,0
+ATHE.US,D,20180205,000000,26,26.794,25.001,25.5,4007.5,0
+ATHE.US,D,20180206,000000,25,25.7,24,24.9,3441.6,0
+ATHE.US,D,20180207,000000,25,27.4,24.559,26.7,2459.6,0
+ATHE.US,D,20180208,000000,27.2,27.2,25.153,25.5,1449.8,0
+ATHE.US,D,20180209,000000,26.2,27.5,25.06,25.474,1429.6,0
+ATHE.US,D,20180212,000000,26,27.038,25.652,27,869.4,0
+ATHE.US,D,20180213,000000,27.4,27.4,26.61,27.3,806.9,0
+ATHE.US,D,20180214,000000,27.7,28,27.31,27.5,1626.3,0
+ATHE.US,D,20180215,000000,29,30,27,28.9,3447.6,0
+ATHE.US,D,20180216,000000,29,30.05,28.5,28.795,1450.6,0
+ATHE.US,D,20180220,000000,28.9,28.9,28,28.1,779.2,0
+ATHE.US,D,20180221,000000,28,28.3,26.701,28,429.5,0
+ATHE.US,D,20180222,000000,27,27.7,26.9,27.5,735,0
+ATHE.US,D,20180223,000000,27.2,27.5,26.8,26.85,1101.8,0
+ATHE.US,D,20180226,000000,27.3,27.8,26.7,27.8,641.7,0
+ATHE.US,D,20180227,000000,27.6,27.6,25.9,26.3,947.8,0
+ATHE.US,D,20180228,000000,26.9,26.9,25.939,26.7,713.6,0
+ATHE.US,D,20180301,000000,25.501,26.552,25.5,26.5,821.6,0
+ATHE.US,D,20180302,000000,26.037,26.9,25.84,26.9,430.4,0
+ATHE.US,D,20180305,000000,26.9,26.9,25.848,26.3,605,0
+ATHE.US,D,20180306,000000,26.17,26.69,26.1,26.378,519.3,0
+ATHE.US,D,20180307,000000,25.6,26.39,25.6,25.7,1359.9,0
+ATHE.US,D,20180308,000000,25.7,25.828,25,25.8,1424.9,0
+ATHE.US,D,20180309,000000,25.8,26.25,25.5,25.8,1233.7,0
+ATHE.US,D,20180312,000000,25.8,26.7,25.8,26.4,865.4,0
+ATHE.US,D,20180313,000000,26.5,26.6,26.101,26.5,493.9,0
+ATHE.US,D,20180314,000000,26.4,27.236,25.8,25.8,1896.1,0
+ATHE.US,D,20180315,000000,26.112,26.79,25.6,25.8,996.5,0
+ATHE.US,D,20180316,000000,27.1,27.1,25.7,26.47,3111.1,0
+ATHE.US,D,20180319,000000,26.1,26.3,21.5,21.6,6910.9,0
+ATHE.US,D,20180320,000000,24.4,24.7,23.1,23.1,3787.8,0
+ATHE.US,D,20180321,000000,22,23.4,22,22.5,3710.8,0
+ATHE.US,D,20180322,000000,22.5,23.799,21.6,22.3,6737.8,0
+ATHE.US,D,20180323,000000,20,21.559,18.967,19.5,9656.8,0
+ATHE.US,D,20180326,000000,20.8,21.2,20.1,21.1,3391.9,0
+ATHE.US,D,20180327,000000,21.4,21.4,20.1,20.5,2990.5,0
+ATHE.US,D,20180328,000000,20.8,20.8,19.5,20.4,4210.4,0
+ATHE.US,D,20180329,000000,20.4,21.8,20.11,21.3,3634.4,0
+ATHE.US,D,20180402,000000,20.9,21.699,20.6,20.6,2520.2,0
+ATHE.US,D,20180403,000000,20.7,21,19.5,20.6,2046.1,0
+ATHE.US,D,20180404,000000,20.2,21,20.2,20.223,436.4,0
+ATHE.US,D,20180405,000000,20.2,20.2,20,20,2001.9,0
+ATHE.US,D,20180406,000000,19.7,20.6,19.7,19.9,4102,0
+ATHE.US,D,20180409,000000,19.7,20.22,19.7,20,1330.6,0
+ATHE.US,D,20180410,000000,20.2,20.2,19.8,19.8,934.1,0
+ATHE.US,D,20180411,000000,19.7,19.8,19.6,19.7,859,0
+ATHE.US,D,20180412,000000,19.701,20,19.2,19.3,2391.8,0
+ATHE.US,D,20180413,000000,19.3,19.9,19,19.89,7002.6,0
+ATHE.US,D,20180416,000000,19.9,19.9,19,19.1,3434.7,0
+ATHE.US,D,20180417,000000,19.095,19.59,18,18.8,4217.8,0
+ATHE.US,D,20180418,000000,18.7,18.7,17.5,18,4911.5,0
+ATHE.US,D,20180419,000000,18.5,20.9,17.801,20.666,10495.6,0
+ATHE.US,D,20180420,000000,20.4,21.5,19.909,20.8,2205.2,0
+ATHE.US,D,20180423,000000,20.8,20.8,18.9,19.6,2605.6,0
+ATHE.US,D,20180424,000000,19.9,20.89,19.3,19.9,1167.5,0
+ATHE.US,D,20180425,000000,19.3,19.699,19.3,19.6,284.9,0
+ATHE.US,D,20180426,000000,19.8,20,19.501,20,808.7,0
+ATHE.US,D,20180427,000000,20.1,20.1,19.21,20,283.1,0
+ATHE.US,D,20180430,000000,19.6,19.6,19.101,19.3,1162.1,0
+ATHE.US,D,20180501,000000,19.1,19.21,19,19,943.9,0
+ATHE.US,D,20180502,000000,19.1,19.3,19.057,19.3,858.7,0
+ATHE.US,D,20180503,000000,19.1,19.379,19,19,1040.3,0
+ATHE.US,D,20180504,000000,18.9,20,18.9,19.7,2045,0
+ATHE.US,D,20180507,000000,20.1,20.4,19.84,20.3,1047.6,0
+ATHE.US,D,20180508,000000,20.29,20.3,19.801,20.1,359.2,0
+ATHE.US,D,20180509,000000,20,20,19.549,20,877.8,0
+ATHE.US,D,20180510,000000,19.6,20,19.6,19.9,1097.1,0
+ATHE.US,D,20180511,000000,19.6,19.791,19.533,19.533,238.6,0
+ATHE.US,D,20180514,000000,19.4,20.3,19.4,19.6,1054.8,0
+ATHE.US,D,20180515,000000,19.5,19.533,19.21,19.3,487.2,0
+ATHE.US,D,20180516,000000,19.1,20.01,19.1,19.1,435.8,0
+ATHE.US,D,20180517,000000,19.2,20.1,19.2,19.8,450.9,0
+ATHE.US,D,20180518,000000,19.5,20,19.5,19.9,491.5,0
+ATHE.US,D,20180521,000000,19.7,19.8,19.5,19.61,410.8,0
+ATHE.US,D,20180522,000000,19.5,19.602,19.5,19.597,520.8,0
+ATHE.US,D,20180523,000000,19.702,22.2,19.6,22.2,8316.2,0
+ATHE.US,D,20180524,000000,22,24.3,19.95,21.3,16229,0
+ATHE.US,D,20180525,000000,22,22.3,20.401,21.39,3499.4,0
+ATHE.US,D,20180529,000000,21.8,21.8,20.995,21.19,1633.6,0
+ATHE.US,D,20180530,000000,20.9,21.8,20.9,20.9,1457.8,0
+ATHE.US,D,20180531,000000,21.5,21.5,20.501,20.71,527,0
+ATHE.US,D,20180601,000000,20.472,20.9,20.472,20.699,783.9,0
+ATHE.US,D,20180604,000000,20.987,21.148,20.7,20.9,866.4,0
+ATHE.US,D,20180605,000000,21,21,20.702,20.91,743.4,0
+ATHE.US,D,20180606,000000,20.696,22.867,20.696,21.3,6829.6,0
+ATHE.US,D,20180607,000000,21.01,22.42,20.9,20.9,1468.4,0
+ATHE.US,D,20180608,000000,20.9,20.9,19.1,19.55,13024.9,0
+ATHE.US,D,20180611,000000,19.6,19.611,18.9,19.512,1525,0
+ATHE.US,D,20180612,000000,19.696,19.799,19.1,19.3,934.5,0
+ATHE.US,D,20180613,000000,19.3,19.8,19.3,19.382,623,0
+ATHE.US,D,20180614,000000,20,21.5,19.85,20,10903.2,0
+ATHE.US,D,20180615,000000,20,20.1,19.4,19.4,1398.8,0
+ATHE.US,D,20180618,000000,19.59,20.2,19.59,19.8,200.2,0
+ATHE.US,D,20180619,000000,20,20.245,19.1,19.258,1696.3,0
+ATHE.US,D,20180620,000000,19.1,20,19,19,2532.1,0
+ATHE.US,D,20180621,000000,19.1,19.6,18.9,18.9,1918.3,0
+ATHE.US,D,20180622,000000,19.4,19.6,19,19.6,636.1,0
+ATHE.US,D,20180625,000000,19,19.332,18.603,18.8,1799.3,0
+ATHE.US,D,20180626,000000,18.812,19.7,18.812,19.7,1393.3,0
+ATHE.US,D,20180627,000000,19.8,19.933,19.001,19.2,357.5,0
+ATHE.US,D,20180628,000000,19.052,19.052,18.367,18.505,640,0
+ATHE.US,D,20180629,000000,18.7,19.052,18.7,18.89,201.3,0
+ATHE.US,D,20180702,000000,18.301,19,18.301,19,1075,0
+ATHE.US,D,20180703,000000,18.9,19.4,18.6,18.7,372.8,0
+ATHE.US,D,20180705,000000,19,26,19,23.5,192927.6,0
+ATHE.US,D,20180706,000000,23.2,29.1,23.2,25.9,148396.2,0
+ATHE.US,D,20180709,000000,26.2,26.35,23.3,23.6,22464.6,0
+ATHE.US,D,20180710,000000,22.3,23.8,22.2,23,11297,0
+ATHE.US,D,20180711,000000,22.8,23.1,22.01,22.3,1861.1,0
+ATHE.US,D,20180712,000000,22.3,23.3,21.608,21.8,5329.7,0
+ATHE.US,D,20180713,000000,21.6,23.2,21.401,22.6,2151.3,0
+ATHE.US,D,20180716,000000,22.6,23.4,22,22.1,4956.9,0
+ATHE.US,D,20180717,000000,22.6,23.2,22,22,474.9,0
+ATHE.US,D,20180718,000000,22.9,22.9,22,22.3,773.5,0
+ATHE.US,D,20180719,000000,22.4,22.5,21.761,22.4,541.3,0
+ATHE.US,D,20180720,000000,22.6,22.6,21.501,22.15,695.7,0
+ATHE.US,D,20180723,000000,22.3,23,21.8,23,142.3,0
+ATHE.US,D,20180724,000000,23,23,22,22,529.5,0
+ATHE.US,D,20180725,000000,21.562,21.9,21.544,21.608,423.7,0
+ATHE.US,D,20180726,000000,21.052,21.81,21.01,21.81,488.7,0
+ATHE.US,D,20180727,000000,21,21.18,20.8,20.8,1693.9,0
+ATHE.US,D,20180730,000000,21.2,21.9,20.606,21.1,1161.4,0
+ATHE.US,D,20180731,000000,21.203,21.203,20.2,20.2,1319.3,0
+ATHE.US,D,20180801,000000,20.4,21.201,20.4,20.7,672.9,0
+ATHE.US,D,20180802,000000,20.7,20.8,19.51,20,3758.3,0
+ATHE.US,D,20180803,000000,20.224,20.224,19.461,19.5,1863.5,0
+ATHE.US,D,20180806,000000,19.5,20.2,19.5,20,1057.6,0
+ATHE.US,D,20180807,000000,19.8,19.8,19.2,19.738,884.6,0
+ATHE.US,D,20180808,000000,19.5,20.79,19.5,19.7,1340.7,0
+ATHE.US,D,20180809,000000,19.9,20.8,19.9,20.8,1854.3,0
+ATHE.US,D,20180810,000000,21,22,19.927,21.7,1034.2,0
+ATHE.US,D,20180813,000000,20.642,20.85,20.04,20.85,701.2,0
+ATHE.US,D,20180814,000000,20.6,20.6,19.907,20.4,1195,0
+ATHE.US,D,20180815,000000,20.1,21.1,19.7,20.8,1144.5,0
+ATHE.US,D,20180816,000000,20.1,21,19.905,20.5,717.5,0
+ATHE.US,D,20180817,000000,20.1,20.489,20.1,20.4,128.4,0
+ATHE.US,D,20180820,000000,20.3,20.85,19.64,19.9,1701.6,0
+ATHE.US,D,20180821,000000,20.1,21,19.7,19.7,460.7,0
+ATHE.US,D,20180822,000000,19.6,21,19.6,20.786,2293.9,0
+ATHE.US,D,20180823,000000,20.773,21,20.5,20.652,812,0
+ATHE.US,D,20180824,000000,20.75,21,20.501,20.838,881.4,0
+ATHE.US,D,20180827,000000,20.9,20.928,20.5,20.6,899.8,0
+ATHE.US,D,20180828,000000,20.7,20.741,20.4,20.7,486,0
+ATHE.US,D,20180829,000000,20.5,20.659,20.201,20.6,842.8,0
+ATHE.US,D,20180830,000000,20.699,20.8,20.3,20.7,1712.1,0
+ATHE.US,D,20180831,000000,20.4,20.75,19.71,20.75,1512.8,0
+ATHE.US,D,20180904,000000,20.2,20.8,20.008,20.7,484.8,0
+ATHE.US,D,20180905,000000,20.4,20.588,19.9,20.3,595.7,0
+ATHE.US,D,20180906,000000,20.281,20.36,20.2,20.3,1158,0
+ATHE.US,D,20180907,000000,20.247,20.247,20,20.11,535.8,0
+ATHE.US,D,20180910,000000,20,20.11,19.2,19.5,2395.2,0
+ATHE.US,D,20180911,000000,19.5,19.6,19.3,19.6,1137.5,0
+ATHE.US,D,20180912,000000,19.245,19.865,19.245,19.5,766.1,0
+ATHE.US,D,20180913,000000,19.2,19.2,18.474,18.5,2856.5,0
+ATHE.US,D,20180914,000000,18.62,19.842,18.62,19.569,1487.8,0
+ATHE.US,D,20180917,000000,19.46,19.8,19,19.8,376.1,0
+ATHE.US,D,20180918,000000,19.087,19.899,19,19.199,781.2,0
+ATHE.US,D,20180919,000000,19.5,19.9,18.802,19.9,739.4,0
+ATHE.US,D,20180920,000000,19,19.9,19,19.9,39,0
+ATHE.US,D,20180921,000000,19.5,21.24,19.1,21.24,12928.2,0
+ATHE.US,D,20180924,000000,21.7,21.7,19.7,20,6343.4,0
+ATHE.US,D,20180925,000000,20,20.328,19.52,19.661,2148.1,0
+ATHE.US,D,20180926,000000,19.621,20.057,19.537,20,1358.7,0
+ATHE.US,D,20180927,000000,20,20.5,20,20.399,1318.7,0
+ATHE.US,D,20180928,000000,20.9,20.9,19.7,20.101,536.3,0
+ATHE.US,D,20181001,000000,19.4,19.818,19.4,19.5,1858.5,0
+ATHE.US,D,20181002,000000,19.5,19.8,19.5,19.8,223.9,0
+ATHE.US,D,20181003,000000,19.5,22.5,18.7,22.353,14527.5,0
+ATHE.US,D,20181004,000000,22.4,22.9,20.702,22.112,2669.1,0
+ATHE.US,D,20181005,000000,21.6,24.8,21.5,21.8,6343.2,0
+ATHE.US,D,20181008,000000,23.1,23.1,20.605,21,2400.2,0
+ATHE.US,D,20181009,000000,21,21.499,20.426,20.754,1133.4,0
+ATHE.US,D,20181010,000000,20.5,20.9,19.669,19.899,3198.1,0
+ATHE.US,D,20181011,000000,19.9,21,19.101,19.774,5012.3,0
+ATHE.US,D,20181012,000000,20,20,19.173,19.4,1054.5,0
+ATHE.US,D,20181015,000000,19.4,19.4,19.095,19.2,873.5,0
+ATHE.US,D,20181016,000000,19.5,20,19.4,20,397.2,0
+ATHE.US,D,20181017,000000,20,20.004,19.1,19.8,394.8,0
+ATHE.US,D,20181018,000000,19.8,22.9,19.3,21,23139,0
+ATHE.US,D,20181019,000000,21.3,21.8,19.5,19.8,2254.9,0
+ATHE.US,D,20181022,000000,19.7,20.4,19.1,19.5,1568.7,0
+ATHE.US,D,20181023,000000,19.2,20.823,19.2,20,1361.7,0
+ATHE.US,D,20181024,000000,20.1,21.2,19.2,19.4,771.3,0
+ATHE.US,D,20181025,000000,19.6,19.917,18.7,18.8,2437.1,0
+ATHE.US,D,20181026,000000,19,19.9,18.7,19.7,2094.1,0
+ATHE.US,D,20181029,000000,19.3,19.3,18,18,4248.2,0
+ATHE.US,D,20181030,000000,18.1,18.809,18,18.5,1599,0
+ATHE.US,D,20181031,000000,18.5,21.4,18,18.6,16789.6,0
+ATHE.US,D,20181101,000000,18.729,19.5,18.492,18.848,962.6,0
+ATHE.US,D,20181102,000000,18.5,21,18,19.3,3616.5,0
+ATHE.US,D,20181105,000000,18.7,19.5,17.5,18.1,4103.5,0
+ATHE.US,D,20181106,000000,18.8,18.8,17.5,17.8,2703.3,0
+ATHE.US,D,20181107,000000,17.9,18.7,17.7,17.7,978.3,0
+ATHE.US,D,20181108,000000,18.9,18.9,16,18.5,7134.5,0
+ATHE.US,D,20181109,000000,18,18,17.2,17.2,329.3,0
+ATHE.US,D,20181112,000000,17.878,18.2,16.927,17.3,420,0
+ATHE.US,D,20181113,000000,17,18.1,16.5,16.5,774.5,0
+ATHE.US,D,20181114,000000,17.3,17.5,16.2,17.5,897.4,0
+ATHE.US,D,20181115,000000,17.2,17.4,15.6,16.683,2362.5,0
+ATHE.US,D,20181116,000000,16.059,17.499,16,16.4,1257.4,0
+ATHE.US,D,20181119,000000,16.746,17.568,15.848,16.9,144,0
+ATHE.US,D,20181120,000000,16.8,18,16.146,16.6,769.3,0
+ATHE.US,D,20181121,000000,17.011,18,15.678,16.6,3185,0
+ATHE.US,D,20181123,000000,15.9,17.8,15.9,17.8,700.3,0
+ATHE.US,D,20181126,000000,17.7,17.7,16.1,16.1,1517.2,0
+ATHE.US,D,20181127,000000,16.2,16.63,15.9,16.1,2901.8,0
+ATHE.US,D,20181128,000000,16,17.2,16,17.2,705.8,0
+ATHE.US,D,20181129,000000,16.8,17.2,16.2,16.2,223.2,0
+ATHE.US,D,20181130,000000,17.099,17.2,16.3,16.651,626.1,0
+ATHE.US,D,20181203,000000,16.368,17,16.281,16.5,248.6,0
+ATHE.US,D,20181204,000000,16.3,17.516,15.5,15.8,18799.3,0
+ATHE.US,D,20181206,000000,15.6,16.114,15.1,15.6,2148.5,0
+ATHE.US,D,20181207,000000,15.5,15.6,15.1,15.4,3831.3,0
+ATHE.US,D,20181210,000000,15.3,15.545,15.1,15.1,1426,0
+ATHE.US,D,20181211,000000,15.169,15.2,13.8,14,2441.2,0
+ATHE.US,D,20181212,000000,14,14.9,13.8,14.6,1378.1,0
+ATHE.US,D,20181213,000000,13.9,15.6,13.3,13.3,5122.5,0
+ATHE.US,D,20181214,000000,13,15.152,13,14,910.6,0
+ATHE.US,D,20181217,000000,14,14.9,14,14,711.9,0
+ATHE.US,D,20181218,000000,14.1,14.4,12.924,13.3,916.8,0
+ATHE.US,D,20181219,000000,12.8,14.4,12.663,12.7,2914.2,0
+ATHE.US,D,20181220,000000,12.161,13.502,10.854,12.1,2440.9,0
+ATHE.US,D,20181221,000000,11.5,12.241,11.1,11.299,2192.8,0
+ATHE.US,D,20181228,000000,12,13.864,11.3,11.6,10727.8,0
+ATHE.US,D,20181231,000000,12,12.939,12,12.8,3399,0
+ATHE.US,D,20190102,000000,23,24.4,17.8,19.2,1021057.6,0
+ATHE.US,D,20190103,000000,18,18.371,15.8,17.5,71383.7,0
+ATHE.US,D,20190104,000000,18,18,16.1,17.2,21889.3,0
+ATHE.US,D,20190107,000000,17.1,17.5,16.5,16.9,8151.4,0
+ATHE.US,D,20190108,000000,16.9,18,16.1,17.6,8591.5,0
+ATHE.US,D,20190109,000000,17.5,17.5,16.6,16.6,4800.1,0
+ATHE.US,D,20190110,000000,17.6,17.6,16.607,16.993,4757,0
+ATHE.US,D,20190111,000000,16.7,17.3,16.1,16.6,2654.7,0
+ATHE.US,D,20190114,000000,16.4,16.4,15.6,15.8,5828.9,0
+ATHE.US,D,20190115,000000,16,16.619,15,16.1,6117.7,0
+ATHE.US,D,20190116,000000,16,16.4,15.006,15.761,2732.3,0
+ATHE.US,D,20190117,000000,15.6,15.9,15.578,15.722,403.1,0
+ATHE.US,D,20190118,000000,16.2,17,15.901,16.833,1816.7,0
+ATHE.US,D,20190122,000000,16.3,16.807,15.6,16.001,1758.2,0
+ATHE.US,D,20190123,000000,15.6,16.441,14.8,15.141,3286.4,0
+ATHE.US,D,20190124,000000,15.7,15.7,14.628,14.846,1040,0
+ATHE.US,D,20190125,000000,15.2,15.398,14.6,15.398,984.4,0
+ATHE.US,D,20190128,000000,15,15,14.6,15,747.2,0
+ATHE.US,D,20190129,000000,14.7,17.5,14.077,14.2,56117.2,0
+ATHE.US,D,20190130,000000,14.4,14.501,13.9,14.199,8977.5,0
+ATHE.US,D,20190131,000000,16.6,17.8,15.2,16,85804.1,0
+ATHE.US,D,20190201,000000,15.9,16.8,14.201,15.6,18788.8,0
+ATHE.US,D,20190204,000000,16.2,16.99,14.693,16.5,5052.7,0
+ATHE.US,D,20190205,000000,16.5,16.62,16.13,16.4,2971.1,0
+ATHE.US,D,20190206,000000,16.5,16.5,15.5,15.75,3802.8,0
+ATHE.US,D,20190207,000000,16.3,16.3,15.8,15.855,1080.2,0
+ATHE.US,D,20190208,000000,16.2,16.46,15.779,16.1,1683.9,0
+ATHE.US,D,20190211,000000,16.3,16.3,15.843,16.15,326.9,0
+ATHE.US,D,20190212,000000,16.2,16.2,15,15.3,1191.8,0
+ATHE.US,D,20190213,000000,15.5,16.366,15.5,16.1,2347.4,0
+ATHE.US,D,20190214,000000,15.9,16.1,15.6,15.6,441.3,0
+ATHE.US,D,20190215,000000,16.1,16.5,15.9,16.15,4571.9,0
+ATHE.US,D,20190219,000000,16.2,16.6,16.2,16.6,698.7,0
+ATHE.US,D,20190220,000000,17.1,17.1,16.281,16.5,1785.3,0
+ATHE.US,D,20190221,000000,16.3,16.496,16.1,16.201,807.3,0
+ATHE.US,D,20190222,000000,16.101,16.9,16.101,16.9,704.9,0
+ATHE.US,D,20190225,000000,16.9,16.916,16.2,16.5,2060.4,0
+ATHE.US,D,20190226,000000,16.751,16.81,16.573,16.8,387.7,0
+ATHE.US,D,20190227,000000,16.601,17,16.601,16.9,802.8,0
+ATHE.US,D,20190228,000000,16.8,16.8,15.989,16.1,382.6,0
+ATHE.US,D,20190301,000000,16.6,17.5,16.2,16.3,4617.7,0
+ATHE.US,D,20190304,000000,16.413,16.939,16.29,16.8,530.8,0
+ATHE.US,D,20190305,000000,16.5,17.1,16.4,16.9,439.5,0
+ATHE.US,D,20190306,000000,17,18.58,16.7,17.4,11497.2,0
+ATHE.US,D,20190307,000000,17,19.5,17,17.5,22628.5,0
+ATHE.US,D,20190308,000000,17.6,19.199,16.7,19,9190.6,0
+ATHE.US,D,20190311,000000,19.4,19.4,18.161,18.9,3278.3,0
+ATHE.US,D,20190312,000000,19,19,18,18.75,2741.6,0
+ATHE.US,D,20190313,000000,18.5,19.19,18,18,2774.8,0
+ATHE.US,D,20190314,000000,18.3,19,17.5,18.4,3944.4,0
+ATHE.US,D,20190315,000000,18.6,27.2,18.5,19.4,138154.1,0
+ATHE.US,D,20190318,000000,19.4,20.2,17.3,19.627,17801.2,0
+ATHE.US,D,20190319,000000,19.5,19.754,18.301,18.6,8798.4,0
+ATHE.US,D,20190320,000000,18.5,18.6,17.2,17.4,7147.9,0
+ATHE.US,D,20190321,000000,17.5,20.9,17.3,20.4,27482.4,0
+ATHE.US,D,20190322,000000,20.4,23.9,19.9,21,16391.8,0
+ATHE.US,D,20190325,000000,20.8,20.899,19.51,19.9,2526,0
+ATHE.US,D,20190326,000000,19.7,20.9,19.301,19.7,2492.2,0
+ATHE.US,D,20190327,000000,19.7,20.3,18.701,19.095,2546.4,0
+ATHE.US,D,20190328,000000,18.7,20.023,18.5,18.6,4829.3,0
+ATHE.US,D,20190329,000000,18.703,19.9,18.601,18.8,4505.6,0
+ATHE.US,D,20190401,000000,19,19.899,19,19.62,2086.8,0
+ATHE.US,D,20190402,000000,19.341,20.4,19.341,20.4,2940.3,0
+ATHE.US,D,20190403,000000,20.4,20.4,19.397,19.6,1942.4,0
+ATHE.US,D,20190404,000000,20,20,19.3,20,3182.5,0
+ATHE.US,D,20190405,000000,20.2,20.9,19.6,20.6,6350.9,0
+ATHE.US,D,20190408,000000,20.3,20.597,19.3,20.597,1529.8,0
+ATHE.US,D,20190409,000000,19.234,21.5,19.196,20.595,905.4,0
+ATHE.US,D,20190410,000000,21,21,17.46,18.838,3741.5,0
+ATHE.US,D,20190411,000000,19,19,17.7,17.7,1738.8,0
+ATHE.US,D,20190412,000000,17.9,18.596,17.546,18.008,1459.7,0
+ATHE.US,D,20190415,000000,18,18.5,17.6,18.5,2512.6,0
+ATHE.US,D,20190416,000000,18.3,19.4,17.89,18.3,6647.4,0
+ATHE.US,D,20190417,000000,18.1,18.9,17.8,17.9,1250.9,0
+ATHE.US,D,20190418,000000,18.6,18.6,18.1,18.4,1677,0
+ATHE.US,D,20190422,000000,18,18.3,17.688,17.688,694.6,0
+ATHE.US,D,20190423,000000,17.7,18.1,17.6,18.1,1184.2,0
+ATHE.US,D,20190424,000000,17.8,18.699,17.601,18.4,929.3,0
+ATHE.US,D,20190425,000000,18,18,17.2,17.2,1668.7,0
+ATHE.US,D,20190426,000000,17,17.158,13,13,5666.4,0
+ATHE.US,D,20190429,000000,15.7,25.5,15.7,17.4,150699.2,0
+ATHE.US,D,20190430,000000,17.7,18.5,15.5,17.2,14290,0
+ATHE.US,D,20190501,000000,17.1,18.629,15.8,17,17175.5,0
+ATHE.US,D,20190502,000000,16.432,18.399,15.5,16.2,11102.6,0
+ATHE.US,D,20190503,000000,16.8,18.908,16.509,18.6,12457.6,0
+ATHE.US,D,20190506,000000,18.7,19.209,16,17.6,20588.5,0
+ATHE.US,D,20190507,000000,17.6,17.7,16.3,16.6,4342.7,0
+ATHE.US,D,20190508,000000,16.4,17.2,16.3,16.7,2582.4,0
+ATHE.US,D,20190509,000000,16.4,17,16.4,16.4,1256.6,0
+ATHE.US,D,20190510,000000,16.4,17.2,16.4,16.9,1681.5,0
+ATHE.US,D,20190513,000000,16.4,17.7,16.145,16.3,6359.4,0
+ATHE.US,D,20190514,000000,16.6,17.5,16.1,16.6,3513.2,0
+ATHE.US,D,20190515,000000,16.4,17.1,15.8,15.9,3159.2,0
+ATHE.US,D,20190516,000000,16,16.368,15.9,16.3,763.9,0
+ATHE.US,D,20190517,000000,16.01,16.01,15.6,15.6,1322,0
+ATHE.US,D,20190520,000000,15.4,16.3,14.2,16,5317.7,0
+ATHE.US,D,20190521,000000,15.3,15.4,14.673,14.7,2182.8,0
+ATHE.US,D,20190522,000000,14.6,15,14.201,15,420.6,0
+ATHE.US,D,20190523,000000,14.208,14.8,14.147,14.4,295.6,0
+ATHE.US,D,20190524,000000,14.5,14.5,13.848,14,1766,0
+ATHE.US,D,20190528,000000,13.9,14,12.8,13,5825.2,0
+ATHE.US,D,20190529,000000,12.9,13.5,12.9,13.325,2221.6,0
+ATHE.US,D,20190530,000000,13.297,13.344,13.1,13.2,1493.4,0
+ATHE.US,D,20190531,000000,13.2,13.7,12.6,13.1,807.6,0
+ATHE.US,D,20190603,000000,13.6,13.7,13.5,13.7,1284.7,0
+ATHE.US,D,20190604,000000,13.619,14.1,13.619,13.9,861.6,0
+ATHE.US,D,20190605,000000,13.8,14,13.1,13.532,2237.7,0
+ATHE.US,D,20190606,000000,13.5,13.899,13.5,13.7,240.3,0
+ATHE.US,D,20190607,000000,13.2,13.7,13.166,13.668,1059.7,0
+ATHE.US,D,20190610,000000,13.4,14.3,13.3,14,1646.6,0
+ATHE.US,D,20190611,000000,13.266,15,13.266,15,3382.2,0
+ATHE.US,D,20190612,000000,14.7,15,14.6,14.9,643.1,0
+ATHE.US,D,20190613,000000,14.6,15,14.2,14.2,890.8,0
+ATHE.US,D,20190614,000000,14.2,14.271,13.467,13.7,547.6,0
+ATHE.US,D,20190617,000000,14.1,14.1,13.5,13.7,198.6,0
+ATHE.US,D,20190618,000000,13.5,13.999,13.5,13.6,1316.1,0
+ATHE.US,D,20190619,000000,13.7,14.04,13.7,13.8,978.9,0
+ATHE.US,D,20190620,000000,14,14,13.2,13.2,3647.9,0
+ATHE.US,D,20190621,000000,13.3,13.738,13.25,13.738,551.2,0
+ATHE.US,D,20190624,000000,13.3,13.7,13.21,13.4,340.9,0
+ATHE.US,D,20190625,000000,13.3,13.3,12.7,12.8,1160.1,0
+ATHE.US,D,20190626,000000,12.538,13.2,12.538,13,122.9,0
+ATHE.US,D,20190627,000000,12.7,13,12.6,13,822.2,0
+ATHE.US,D,20190628,000000,12.915,13.5,12.6,13.1,1010.1,0
+ATHE.US,D,20190701,000000,12.965,13.9,12.5,12.8,3177.5,0
+ATHE.US,D,20190702,000000,12.9,13.2,12.2,12.8,1214.6,0
+ATHE.US,D,20190703,000000,12.7,12.837,12.2,12.2,656.4,0
+ATHE.US,D,20190705,000000,12.2,13.1,12.2,12.99,1284.2,0
+ATHE.US,D,20190708,000000,13,13,11.5,11.5,3447.7,0
+ATHE.US,D,20190709,000000,12.142,12.8,11.936,12.27,477.1,0
+ATHE.US,D,20190710,000000,12.8,12.9,11.8,12.7,2068.4,0
+ATHE.US,D,20190711,000000,12.4,12.8,11.878,11.9,346.7,0
+ATHE.US,D,20190712,000000,12,12.7,12,12.5,356.6,0
+ATHE.US,D,20190715,000000,12.06,12.6,12.06,12.06,689.4,0
+ATHE.US,D,20190716,000000,12.173,12.5,12.173,12.2,142.1,0
+ATHE.US,D,20190717,000000,12.4,12.5,11.8,11.859,808.1,0
+ATHE.US,D,20190718,000000,11.9,12,11.11,11.2,1010.3,0
+ATHE.US,D,20190719,000000,11.6,12.4,11.4,11.4,735.7,0
+ATHE.US,D,20190722,000000,11.4,11.4,11.1,11.1,1614.3,0
+ATHE.US,D,20190723,000000,11.1,11.4,11,11.1,5217.1,0
+ATHE.US,D,20190724,000000,11.153,11.2,11.153,11.189,327,0
+ATHE.US,D,20190725,000000,11.499,11.5,10.81,10.81,56.6,0
+ATHE.US,D,20190726,000000,10.8,12.141,10.8,11.156,2497.1,0
+ATHE.US,D,20190729,000000,13,14.9,10,10.799,93211.4,0
+ATHE.US,D,20190730,000000,10.7,10.7,10,10.5,8703.1,0
+ATHE.US,D,20190731,000000,10.9,10.9,10,10.1,2707.5,0
+ATHE.US,D,20190801,000000,10,10.1,9.2,9.8,6841.8,0
+ATHE.US,D,20190802,000000,10.2,10.2,9.2,9.5,1678.2,0
+ATHE.US,D,20190805,000000,9.5,10.1,9.5,9.5,969.7,0
+ATHE.US,D,20190806,000000,10,10,9.5,9.5,2750.2,0
+ATHE.US,D,20190807,000000,9.1,10,9.1,9.58,1309.8,0
+ATHE.US,D,20190808,000000,9.7,10,9.243,9.7,2563,0
+ATHE.US,D,20190809,000000,9.7,9.8,9.3,9.475,2115.5,0
+ATHE.US,D,20190812,000000,9.75,9.92,9.5,9.92,2395.2,0
+ATHE.US,D,20190813,000000,9.95,9.95,9.41,9.657,1337.3,0
+ATHE.US,D,20190814,000000,10.1,12,9.911,11,6729.3,0
+ATHE.US,D,20190815,000000,11.01,11.5,10.6,11,3596.3,0
+ATHE.US,D,20190816,000000,10.566,11,10.566,11,445.1,0
+ATHE.US,D,20190819,000000,11.1,11.6,10.901,11.5,2758.5,0
+ATHE.US,D,20190820,000000,11.1,12.1,11,11.899,2162.8,0
+ATHE.US,D,20190821,000000,11.7,11.8,11.2,11.2,1691.6,0
+ATHE.US,D,20190822,000000,11.29,11.5,11.201,11.4,379.1,0
+ATHE.US,D,20190823,000000,11.5,11.6,10.899,10.9,743.4,0
+ATHE.US,D,20190826,000000,10.522,11.8,10.522,11.8,624.9,0
+ATHE.US,D,20190827,000000,11.1,11.1,10.689,10.847,956.6,0
+ATHE.US,D,20190828,000000,10.553,11.3,10.5,11.3,501.7,0
+ATHE.US,D,20190829,000000,10.501,10.501,10.501,10.501,34.9,0
+ATHE.US,D,20190830,000000,10.501,11.2,10.501,11.2,294.4,0
+ATHE.US,D,20190903,000000,10.653,10.751,10.6,10.6,505.8,0
+ATHE.US,D,20190904,000000,10.558,10.6,9.656,10.001,2447.5,0
+ATHE.US,D,20190905,000000,10.4,10.5,10.2,10.4,260.1,0
+ATHE.US,D,20190906,000000,10.1,10.5,9.972,10.201,123.5,0
+ATHE.US,D,20190909,000000,10.2,10.7,10.1,10.648,375.9,0
+ATHE.US,D,20190910,000000,10.218,10.8,10.218,10.352,161.4,0
+ATHE.US,D,20190911,000000,10.5,11.4,10.3,10.703,4127.4,0
+ATHE.US,D,20190912,000000,10.4,11.3,10.2,10.2,1857.1,0
+ATHE.US,D,20190913,000000,10.2,10.899,10.2,10.899,511.1,0
+ATHE.US,D,20190916,000000,10.8,10.9,10.6,10.7,638.9,0
+ATHE.US,D,20190917,000000,10.9,11.551,10.9,11.3,2193.7,0
+ATHE.US,D,20190918,000000,11.5,11.5,11.2,11.2,440.7,0
+ATHE.US,D,20190919,000000,11.5,11.548,11.5,11.548,917.9,0
+ATHE.US,D,20190920,000000,11.6,12,11.2,11.606,956.9,0
+ATHE.US,D,20190923,000000,11.249,11.249,11.249,11.249,30.3,0
+ATHE.US,D,20190924,000000,11.328,11.9,11.328,11.65,359.3,0
+ATHE.US,D,20190925,000000,12,12,11.7,12,1080.1,0
+ATHE.US,D,20190926,000000,12,12,11.669,12,1226.2,0
+ATHE.US,D,20190927,000000,11.9,11.9,11.729,11.9,185.4,0
+ATHE.US,D,20190930,000000,11.7,11.749,11.023,11.399,1180.1,0
+ATHE.US,D,20191001,000000,11.108,11.156,11.001,11.156,362.2,0
+ATHE.US,D,20191002,000000,11,11.4,10.4,10.654,2196.7,0
+ATHE.US,D,20191003,000000,10.7,10.8,10.6,10.7,494.3,0
+ATHE.US,D,20191004,000000,10.55,10.7,10.55,10.7,25,0
+ATHE.US,D,20191007,000000,10.85,11.2,10.4,10.5,435.7,0
+ATHE.US,D,20191008,000000,10.5,10.75,10.5,10.75,138,0
+ATHE.US,D,20191009,000000,10.5,10.5,10.5,10.5,38.4,0
+ATHE.US,D,20191010,000000,10.401,10.6,10.401,10.5,454.4,0
+ATHE.US,D,20191011,000000,10.5,10.8,10.5,10.7,315.4,0
+ATHE.US,D,20191014,000000,10.5,11.5,10.5,11,274.9,0
+ATHE.US,D,20191015,000000,11.5,11.9,10.7,11.9,2078.5,0
+ATHE.US,D,20191016,000000,11.5,11.9,11.146,11.5,395.2,0
+ATHE.US,D,20191017,000000,11.9,12,10.911,11.5,381.9,0
+ATHE.US,D,20191018,000000,11,12,10.9,11.214,1229.8,0
+ATHE.US,D,20191021,000000,11.2,11.2,10.9,10.9,248,0
+ATHE.US,D,20191022,000000,10.9,11.404,10.9,11.3,970.8,0
+ATHE.US,D,20191023,000000,11.9,11.9,11.5,11.67,219.6,0
+ATHE.US,D,20191024,000000,11.7,11.7,11,11.4,707.1,0
+ATHE.US,D,20191025,000000,12.1,12.1,11.182,11.588,204.8,0
+ATHE.US,D,20191028,000000,12,12,11.494,11.494,818.8,0
+ATHE.US,D,20191029,000000,11.2,11.9,11.2,11.9,726.6,0
+ATHE.US,D,20191030,000000,11.638,12,11.638,11.8,1505,0
+ATHE.US,D,20191031,000000,11.9,11.9,11.2,11.6,1118.8,0
+ATHE.US,D,20191101,000000,11.5,11.5,11.2,11.5,2149.5,0
+ATHE.US,D,20191104,000000,11.2,11.2,10.6,11.1,2836,0
+ATHE.US,D,20191105,000000,10.8,11.1,10.701,11,1493.5,0
+ATHE.US,D,20191106,000000,10.5,11.3,10.5,10.6,1891.7,0
+ATHE.US,D,20191107,000000,10.933,10.981,10.5,10.5,1894.4,0
+ATHE.US,D,20191108,000000,10.5,11.131,10.1,10.35,1695.8,0
+ATHE.US,D,20191111,000000,10.1,10.8,10.1,10.8,165.8,0
+ATHE.US,D,20191112,000000,10.1,10.8,10.1,10.452,377.4,0
+ATHE.US,D,20191113,000000,10.195,10.8,10.1,10.2,289,0
+ATHE.US,D,20191114,000000,10.7,10.7,10.257,10.6,466.1,0
+ATHE.US,D,20191115,000000,10.2,10.25,8.5,10.25,5296.6,0
+ATHE.US,D,20191118,000000,10.1,10.5,10.1,10.3,2892.3,0
+ATHE.US,D,20191119,000000,9.991,10.3,9.8,10.15,3892,0
+ATHE.US,D,20191120,000000,10.167,10.5,9.6,10,2148.2,0
+ATHE.US,D,20191121,000000,10,10,9.6,9.996,638.9,0
+ATHE.US,D,20191122,000000,10,10,9.385,9.856,1169.6,0
+ATHE.US,D,20191125,000000,9.9,9.9,9,9.45,1723.4,0
+ATHE.US,D,20191126,000000,9.8,9.8,9.7,9.8,2006.4,0
+ATHE.US,D,20191127,000000,9.62,9.62,9.4,9.599,3292.8,0
+ATHE.US,D,20191129,000000,9.4,9.8,9.2,9.2,682.5,0
+ATHE.US,D,20191202,000000,9.2,9.5,9.2,9.3188,333.1,0
+ATHE.US,D,20191203,000000,9.3,9.4,9,9.0001,2769.3,0
+ATHE.US,D,20191204,000000,8.8,9,8.744,8.7826,2503.1,0
+ATHE.US,D,20191205,000000,8.6,8.8,8.6,8.8,205.2,0
+ATHE.US,D,20191206,000000,8.5,9.4,8.5,9.062,4473.4,0
+ATHE.US,D,20191209,000000,9.3,9.301,8.5,8.899,2671,0
+ATHE.US,D,20191210,000000,8.9,8.9,8.5,8.7,385,0
+ATHE.US,D,20191211,000000,8.735,8.781,8.5,8.5,1572.6,0
+ATHE.US,D,20191212,000000,8.5,8.5,8.1,8.2,3322,0
+ATHE.US,D,20191213,000000,8.2,8.2,8,8.039,1086.8,0
+ATHE.US,D,20191216,000000,8.2,8.2,8.1,8.2,1436.2,0
+ATHE.US,D,20191217,000000,8.2,8.4,7.9,7.9,1298,0
+ATHE.US,D,20191218,000000,7.8,8.2,7.779,7.9,1822.5,0
+ATHE.US,D,20191219,000000,7.779,11.5,7.779,10.447,20757.1,0
+ATHE.US,D,20191220,000000,10.8,10.8,9.5,9.616,2425.9,0
+ATHE.US,D,20191223,000000,9.312,10.1,9,9,2023.9,0
+ATHE.US,D,20191224,000000,8.9,9,8,8.198,3004.5,0
+ATHE.US,D,20191226,000000,8.259,8.3,8.2,8.2,2361.3,0
+ATHE.US,D,20191227,000000,8.2,8.9,8.2,8.4,2067.7,0
+ATHE.US,D,20191230,000000,8.4,8.9,7.801,8.1,6387.4,0
+ATHE.US,D,20191231,000000,7.9,8.253,7.8,7.8,6194.5,0
+ATHE.US,D,20200102,000000,8.2,8.2,7.3,7.7,3776.9,0
+ATHE.US,D,20200103,000000,7.8,8.2,7.4,7.724,5414,0
+ATHE.US,D,20200106,000000,8,8.4,7.978,8.3524,2985.7,0
+ATHE.US,D,20200107,000000,8.5,8.5,7.7,8.0674,1052.3,0
+ATHE.US,D,20200108,000000,8.075,8.315,7.964,8.174,1914.8,0
+ATHE.US,D,20200109,000000,8.297,8.3,7.805,8.2,2454.4,0
+ATHE.US,D,20200110,000000,8.141,8.3,7.7,7.8,4845.5,0
+ATHE.US,D,20200113,000000,8,8.3,6.7,7.051,14874.5,0
+ATHE.US,D,20200114,000000,7.9,8,7.5001,7.751,3856.3,0
+ATHE.US,D,20200115,000000,8,9.4,7.8,8,68050.8,0
+ATHE.US,D,20200116,000000,8,8,7.107,7.4139,23725.3,0
+ATHE.US,D,20200117,000000,7.25,7.8,7.25,7.6,2939.2,0
+ATHE.US,D,20200121,000000,7.7,7.9,7.501,7.7198,2701.1,0
+ATHE.US,D,20200122,000000,7.611,7.9,7.6,7.85,2246.7,0
+ATHE.US,D,20200123,000000,7.9,8.04,7.6,7.6,4576.9,0
+ATHE.US,D,20200124,000000,8,8.001,7.702,7.8,5664.2,0
+ATHE.US,D,20200127,000000,7.71,8.2,7.71,8.1,2847.5,0
+ATHE.US,D,20200128,000000,8.2,8.499,8,8.015,2183,0
+ATHE.US,D,20200129,000000,8.1,8.3,7.739,7.887,812.9,0
+ATHE.US,D,20200130,000000,7.9,8.125,7.622,7.739,2009.5,0
+ATHE.US,D,20200131,000000,7.8,8.5,7.745,7.9,1004.8,0
+ATHE.US,D,20200203,000000,8.2,8.2,7.58,8.1,1279.1,0
+ATHE.US,D,20200204,000000,7.9,8.063,7.4709,7.501,1003.3,0
+ATHE.US,D,20200205,000000,7.7,7.9,7.7,7.9,998.3,0
+ATHE.US,D,20200206,000000,7.9,7.9,7.337,7.7,804.8,0
+ATHE.US,D,20200207,000000,7.4,7.4,6.6,7.007,5473,0
+ATHE.US,D,20200210,000000,9,9,7.538,8.05,9279.5,0
+ATHE.US,D,20200211,000000,7.8,8.05,7.1001,7.5355,6803.3,0
+ATHE.US,D,20200212,000000,7.7,7.763,7.011,7.113,3502.8,0
+ATHE.US,D,20200213,000000,7.5,7.5,7,7.3,3369.6,0
+ATHE.US,D,20200214,000000,7.1,7.5,6.62,7,3753.7,0
+ATHE.US,D,20200218,000000,7.1,7.1,6.6,6.834,908.5,0
+ATHE.US,D,20200219,000000,6.867,7.1,6.602,7.1,1096.6,0
+ATHE.US,D,20200220,000000,7.1,7.7,7.1,7.7,1892.8,0
+ATHE.US,D,20200221,000000,7.7,7.9,7.2,7.299,1864.2,0
+ATHE.US,D,20200224,000000,6.7,7.588,6.628,7.299,2918.1,0
+ATHE.US,D,20200225,000000,7.1,7.3,6.6,6.62,3150.6,0
+ATHE.US,D,20200226,000000,6.6,6.999,6.6,6.997,1941.5,0
+ATHE.US,D,20200227,000000,6.62,7.098,5.6,6.012,6150.9,0
+ATHE.US,D,20200228,000000,5.65,6,5.65,6,2294.9,0
+ATHE.US,D,20200302,000000,6,6,5.7226,5.8,1730.5,0
+ATHE.US,D,20200303,000000,5.999,6,5.603,5.95,493.3,0
+ATHE.US,D,20200304,000000,7,7.1,5.5,6,6030.7,0
+ATHE.US,D,20200305,000000,6,6,5.5,5.98,552,0
+ATHE.US,D,20200306,000000,6.04991,6.1,5.628,6.03,1714.6,0
+ATHE.US,D,20200309,000000,6.1,6.1,5.6,5.752,4104.9,0
+ATHE.US,D,20200310,000000,6.072,6.1,5.628,5.65,604.9,0
+ATHE.US,D,20200311,000000,6,11.2,5.601,9,75873.1,0
+ATHE.US,D,20200312,000000,7.2,8.28809,5.5,6.149,8466.1,0
+ATHE.US,D,20200313,000000,5.5001,6.04,5,5.327,18715.4,0
+ATHE.US,D,20200316,000000,3.5,5.7,3.5,5.075,6696.5,0
+ATHE.US,D,20200317,000000,5.7,6,3.55,4.401,12190.7,0
+ATHE.US,D,20200318,000000,4,4.6,3.3,3.592,4323.1,0
+ATHE.US,D,20200319,000000,3.3,4.2,3.3,3.765,3452.9,0
+ATHE.US,D,20200320,000000,4.25,4.3,2.8,3.6,3871.1,0
+ATHE.US,D,20200323,000000,2.81,10.4,2.81,7.2,229785,0
+ATHE.US,D,20200324,000000,6.6,6.6,5.223,5.7,42796.4,0
+ATHE.US,D,20200325,000000,5.01,5.529,4.775,5.529,8717.3,0
+ATHE.US,D,20200326,000000,5.309,7.5,5.309,6.3,14717.2,0
+ATHE.US,D,20200327,000000,7,7,5.9001,6.149,3464.5,0
+ATHE.US,D,20200330,000000,6,6.098,5.95,5.95,3537.7,0
+ATHE.US,D,20200331,000000,5.9,6.5,5.5,6,1174.8,0
+ATHE.US,D,20200401,000000,6.3,6.3,5.93,6.2,1017.5,0
+ATHE.US,D,20200402,000000,6.3,7.1,5.17441,7.1,2840.2,0
+ATHE.US,D,20200403,000000,7,7,6.3,6.395,1395.2,0
+ATHE.US,D,20200406,000000,6.35,6.994,6.1,6.406,740.7,0
+ATHE.US,D,20200407,000000,6.466,6.78,6,6.105,1340.8,0
+ATHE.US,D,20200408,000000,5.9,6.5,5.9,6.19999,1109.7,0
+ATHE.US,D,20200409,000000,6,6.5,5.809,6.3,1252.3,0
+ATHE.US,D,20200413,000000,6.2,6.45001,6.2,6.42,883.4,0
+ATHE.US,D,20200414,000000,6.4,6.7,6,6.249,3917.4,0
+ATHE.US,D,20200415,000000,6.24,6.376,6.0901,6.376,2993.5,0
+ATHE.US,D,20200416,000000,6.6,6.6,6.1,6.101,4457.5,0
+ATHE.US,D,20200417,000000,6.201,6.595,6.101,6.3,750.8,0
+ATHE.US,D,20200420,000000,6.2,6.7,6.2,6.5,2000.5,0
+ATHE.US,D,20200421,000000,6.3,6.7,6.1,6.5,1067.9,0
+ATHE.US,D,20200422,000000,6.6,12.6,6.6,7.5,153301.3,0
+ATHE.US,D,20200423,000000,7.1,7.39,6.3,6.701,6761,0
+ATHE.US,D,20200424,000000,6.6,7.16,6.5,6.9,4089.3,0
+ATHE.US,D,20200427,000000,7,7.2,6.5,7.1,1528.7,0
+ATHE.US,D,20200428,000000,7.1,7.15,6.7,7,2194.1,0
+ATHE.US,D,20200429,000000,7,7.2,6.6,7.2,1861.4,0
+ATHE.US,D,20200430,000000,7.2,7.2,6.5,6.983,2240.6,0
+ATHE.US,D,20200501,000000,6.801,6.9,6.6,6.71,1280.4,0
+ATHE.US,D,20200504,000000,6.7,6.7,6.5,6.6,502.2,0
+ATHE.US,D,20200505,000000,6.3,6.9,6.3,6.6,700.1,0
+ATHE.US,D,20200506,000000,6.55,6.61601,6.3,6.3,1398.5,0
+ATHE.US,D,20200507,000000,6.332,6.72,6.3,6.39899,1023.3,0
+ATHE.US,D,20200508,000000,6.401,6.613,6.3,6.4,1093.2,0
+ATHE.US,D,20200511,000000,6.3,6.652,6.3,6.5,835,0
+ATHE.US,D,20200512,000000,6.7,6.701,6.2,6.3,1626,0
+ATHE.US,D,20200513,000000,6.449,6.45,6.1,6.1,1888,0
+ATHE.US,D,20200514,000000,6.1,6.25,5.552,5.605,1996.8,0
+ATHE.US,D,20200515,000000,5.899,5.9,5.7,5.899,1307.3,0
+ATHE.US,D,20200518,000000,6.199,6.199,5.7,6.1,1421.7,0
+ATHE.US,D,20200519,000000,6.099,6.4,5.907,6.2,579.6,0
+ATHE.US,D,20200520,000000,6.4,7,6,6.5,3597,0
+ATHE.US,D,20200521,000000,10.1,13,6.3,6.5,1552126.2,0
+ATHE.US,D,20200522,000000,6.11,6.11,5.5,5.98824,112959.9,0
+ATHE.US,D,20200526,000000,6.5,6.5,6,6.224,30993.2,0
+ATHE.US,D,20200527,000000,6.19,6.19,5.8,5.939,18769.8,0
+ATHE.US,D,20200528,000000,6,6.2,5.85,6.03001,18146.4,0
+ATHE.US,D,20200529,000000,5.85,6.089,5.65,5.8,14238.3,0
+ATHE.US,D,20200601,000000,5.7,5.998,5.7,5.998,15098.8,0
+ATHE.US,D,20200602,000000,5.9,5.948,5.751,5.8,12562.8,0
+ATHE.US,D,20200603,000000,5.75,5.799,5.5,5.70101,12616.9,0
+ATHE.US,D,20200604,000000,5.71,6,5.556,5.797,18453.8,0
+ATHE.US,D,20200605,000000,6,6,5.7701,5.8,13820.9,0
+ATHE.US,D,20200608,000000,6,6,5.60397,5.956,17456.5,0
+ATHE.US,D,20200609,000000,6,7,5.856,6.2499,70347,0
+ATHE.US,D,20200610,000000,6.72,6.8,6.0001,6.36032,17028.7,0
+ATHE.US,D,20200611,000000,6.1,6.3,5.7,6.1,13137.9,0
+ATHE.US,D,20200612,000000,6.008,6.092,5.7,5.74,6588.2,0
+ATHE.US,D,20200615,000000,5.9,6,5.6,5.801,8144.2,0
+ATHE.US,D,20200616,000000,5.8,6.1,5.8,5.934,10502,0
+ATHE.US,D,20200617,000000,6.1,6.3,6.01,6.251,7661.4,0
+ATHE.US,D,20200618,000000,6.5,6.5,6.062,6.296,10716.9,0
+ATHE.US,D,20200619,000000,6.211,6.4,6.07,6.16051,7528.8,0
+ATHE.US,D,20200622,000000,6.101,6.2,5.95913,5.99,6496.5,0
+ATHE.US,D,20200623,000000,6.007,6.007,5.701,6,8626.7,0
+ATHE.US,D,20200624,000000,5.852,6,5.753,5.883,7355.8,0
+ATHE.US,D,20200625,000000,5.9,5.9,5.5,5.85,11171.3,0
+ATHE.US,D,20200626,000000,5.7,5.979,5.62,5.74949,9042.9,0
+ATHE.US,D,20200629,000000,5.667,6,5.667,5.85,10771.2,0
+ATHE.US,D,20200630,000000,14.7,16.3,11.3,11.9,4708974.8,0
+ATHE.US,D,20200701,000000,14.9,23.5,13.6,18.7,4623986.1,0
+ATHE.US,D,20200702,000000,16,16,14,16,438437.8,0
+ATHE.US,D,20200706,000000,15,16.2,14.3,15.6,121964.8,0
+ATHE.US,D,20200707,000000,15.5,15.7,14.5,14.95,41688.8,0
+ATHE.US,D,20200708,000000,14.5,14.8,13.45,14.8,61483.9,0
+ATHE.US,D,20200709,000000,14.3,14.499,13.8,14.3,31728.6,0
+ATHE.US,D,20200710,000000,13.9,14.3,13.6,13.9,19413.7,0
+ATHE.US,D,20200713,000000,13.8,14.5,13.8,14.3,25683.1,0
+ATHE.US,D,20200714,000000,14.3,17.3,14.1,16.6,45636.6,0
+ATHE.US,D,20200715,000000,17.5,17.5,15.6,15.7,64317.3,0
+ATHE.US,D,20200716,000000,15.7,16.075,14.5,14.6,16383,0
+ATHE.US,D,20200717,000000,14.3,16,14.166,15.1,13690.5,0
+ATHE.US,D,20200720,000000,15.6,15.9,14.6,14.9,11106.4,0
+ATHE.US,D,20200721,000000,14.75,15,14.433,14.5,21067.8,0
+ATHE.US,D,20200722,000000,14.6,15.1,14.2,14.5,7093.1,0
+ATHE.US,D,20200723,000000,14.5,14.9,14.4,14.5,5943.3,0
+ATHE.US,D,20200724,000000,14.3,14.5,14.2,14.5,5119.6,0
+ATHE.US,D,20200727,000000,14.8,14.8,14.2,14.4,13205.4,0
+ATHE.US,D,20200728,000000,14.2,14.771,14.175,14.6,4411.6,0
+ATHE.US,D,20200729,000000,14.6,15.2,14.6,15.2,8119.2,0
+ATHE.US,D,20200730,000000,14.9,15.3,14.8,15.3,7419,0
+ATHE.US,D,20200731,000000,15.1,15.3,14.3,14.6,7389.4,0
+ATHE.US,D,20200803,000000,14.3,14.6,13.5,13.5,16172,0
+ATHE.US,D,20200804,000000,38,51.5,31.8,34.3,11011666.6,0
+ATHE.US,D,20200805,000000,30,31.4,28.1,29.1,274419.5,0
+ATHE.US,D,20200806,000000,28,28,23.9,24,115813.9,0
+ATHE.US,D,20200807,000000,22.4,29.6,22.1,25.4,296139.5,0
+ATHE.US,D,20200810,000000,25.5,27.3,25.5,27.1,40168.8,0
+ATHE.US,D,20200811,000000,26.4,29.4,25.2,26.7,124289.2,0
+ATHE.US,D,20200812,000000,26,26.9,25.3,25.9,25898.2,0
+ATHE.US,D,20200813,000000,26.7,26.7,25,26.3,16857.4,0
+ATHE.US,D,20200814,000000,26,26.15,25.073,25.8,16482,0
+ATHE.US,D,20200817,000000,25.8,26,23.5,24.4,22483.5,0
+ATHE.US,D,20200818,000000,24.4,24.9,23.7,24.9,10875,0
+ATHE.US,D,20200819,000000,24.5,25.011,24,24.7,13599.7,0
+ATHE.US,D,20200820,000000,24.8,25.4,24.2,25.4,15225.9,0
+ATHE.US,D,20200821,000000,26.1,26.12,24.1,24.9,8966,0
+ATHE.US,D,20200824,000000,24.45,25,24.1,24.7,15302.3,0
+ATHE.US,D,20200825,000000,25.2,25.2,24.25,24.9,21810.7,0
+ATHE.US,D,20200826,000000,24.6,25.7,24.3,25.2,17136,0
+ATHE.US,D,20200827,000000,25.2,25.7,24.2,25,22297.9,0
+ATHE.US,D,20200828,000000,24.1,24.81,23.1,23.3,16953.3,0
+ATHE.US,D,20200831,000000,24.5,24.5,22.801,23.5,18515.1,0
+ATHE.US,D,20200901,000000,23.4,23.4,20.6,21,39354.2,0
+ATHE.US,D,20200902,000000,21,22,21,22,14376.3,0
+ATHE.US,D,20200903,000000,21.5,21.5,20.1,20.6,10538.5,0
+ATHE.US,D,20200904,000000,20.5,20.6,18.3,19.5,17235.3,0
+ATHE.US,D,20200908,000000,21.3,22,20.123,21.4,14326.5,0
+ATHE.US,D,20200909,000000,20.7,21.3,20,20.2,8058.9,0
+ATHE.US,D,20200910,000000,20.4,21,20.3,20.8,4780.2,0
+ATHE.US,D,20200911,000000,20.4,20.999,20.2,20.3,7092,0
+ATHE.US,D,20200914,000000,20,21.394,20,20.7,4668.3,0
+ATHE.US,D,20200915,000000,20.9,21.263,20.5,20.7,2279.7,0
+ATHE.US,D,20200916,000000,20.8,20.8,20.3,20.3,3965.4,0
+ATHE.US,D,20200917,000000,20.7,24.9,20.2,24,101155.7,0
+ATHE.US,D,20200918,000000,23.8,23.8,22.6,22.85,11754.8,0
+ATHE.US,D,20200921,000000,24,24,22.5,23.1,7174.9,0
+ATHE.US,D,20200922,000000,22.8,23.6,22.2,22.9,9567.8,0
+ATHE.US,D,20200923,000000,22.2,22.35,20.501,20.7,8482.8,0
+ATHE.US,D,20200924,000000,20.3,20.6,18.7,18.899,13168.8,0
+ATHE.US,D,20200925,000000,18.5,20.3,18.5,20.3,4210.1,0
+ATHE.US,D,20200928,000000,20.3,21.2,20.3,20.7,1890.9,0
+ATHE.US,D,20200929,000000,20.9,21.1,20.45,21.1,1719.1,0
+ATHE.US,D,20200930,000000,21.4,21.4,19.9,20.2,2915.1,0
+ATHE.US,D,20201001,000000,20.3,20.5,19.9,20.4,1604.9,0
+ATHE.US,D,20201002,000000,19.7,20.5,19.6,20.2,3083,0
+ATHE.US,D,20201005,000000,20.1,20.5,19.8,20.5,2999.2,0
+ATHE.US,D,20201006,000000,20.9,21.049,20.2,20.648,2734.5,0
+ATHE.US,D,20201007,000000,20.5,20.999,20.311,20.8,2717.5,0
+ATHE.US,D,20201008,000000,20.7,21.104,20,20.2,3460.1,0
+ATHE.US,D,20201009,000000,20.4,20.82,20.3,20.3,2359.8,0
+ATHE.US,D,20201016,000000,18,19.1,18,18.399,10142.9,0
+ATHE.US,D,20201019,000000,22.2,22.242,19.401,19.8,13936.7,0
+ATHE.US,D,20201020,000000,19.5,21.302,18.904,19.1,12174.9,0
+ATHE.US,D,20201021,000000,19,19.35,17.5,18.261,11794.7,0
+ATHE.US,D,20201022,000000,18.2,18.2,15.9,15.9,17195.4,0
+ATHE.US,D,20201023,000000,18.7,18.7,15.127,16.3,22087.9,0
+ATHE.US,D,20201026,000000,17.4,17.4,15.3,15.7,6144.1,0
+ATHE.US,D,20201027,000000,15.4,15.969,15.3,15.6,13466.3,0
+ATHE.US,D,20201028,000000,15.5,15.5,13.8,14.5,13969.2,0
+ATHE.US,D,20201029,000000,14.2,14.35,13.4,13.8,12877.3,0
+ATHE.US,D,20201030,000000,14.2,14.2,12.3,12.4,17454.3,0
+ATHE.US,D,20201102,000000,11.6,12.1,11.1,11.8,12479.2,0
+ATHE.US,D,20201103,000000,11.6,12.7,11.45,12.4,4259.5,0
+ATHE.US,D,20201104,000000,12.7,13,12,12.5,7560.9,0
+ATHE.US,D,20201105,000000,12.2,12.8,12.2,12.2,4396.1,0
+ATHE.US,D,20201106,000000,12.4,12.5,11.9,12.4,2092.9,0
+ATHE.US,D,20201109,000000,12.6,12.6,12,12,2686.9,0
+ATHE.US,D,20201110,000000,11.9,12.199,11.3,11.9,10072.4,0
+ATHE.US,D,20201111,000000,11.65,11.9,11.5,11.9,8806.3,0
+ATHE.US,D,20201112,000000,11.9,12.4,11.6,11.6,3455.5,0
+ATHE.US,D,20201113,000000,11,11.7,10.9,11.5,21763.3,0
+ATHE.US,D,20201116,000000,29.1,35.8,24.4,28.3,11522678.1,0
+ATHE.US,D,20201117,000000,22.8,24.2,20.815,22.3,466597.7,0
+ATHE.US,D,20201118,000000,19.4,20,17.5,18.2,220943.1,0
+ATHE.US,D,20201119,000000,17.6,17.7,17,17.7,153783,0
+ATHE.US,D,20201120,000000,16.8,16.8,15.6,16,101698.5,0
+ATHE.US,D,20201123,000000,16.5,17.1,16.1,16.4,96499.8,0
+ATHE.US,D,20201124,000000,15.735,16.4,14.9,15.7,109140.1,0
+ATHE.US,D,20201125,000000,15.3,16,15.156,15.5,56580.2,0
+ATHE.US,D,20201127,000000,15.5,15.85,15.3,15.5,19652.6,0
+ATHE.US,D,20201130,000000,15.6,15.6,14.8,15.2,51995.2,0
+ATHE.US,D,20201201,000000,14.6,14.699,13.7,14,64894.5,0
+ATHE.US,D,20201202,000000,13.8,14.9,13.623,14.4,35810.1,0
+ATHE.US,D,20201203,000000,14.5,16.2,14.217,14.8,67001.2,0
+ATHE.US,D,20201204,000000,14.5,15.3,14.4,14.8,27612.4,0
+ATHE.US,D,20201207,000000,15,15.5,14.1,14.2,37816.1,0
+ATHE.US,D,20201208,000000,14.5,14.9,14.2,14.9,33872.7,0
+ATHE.US,D,20201209,000000,14.8,15.3,14.2,14.25,40087.8,0
+ATHE.US,D,20201210,000000,14.6,15.2,14.31,15.2,35903.6,0
+ATHE.US,D,20201211,000000,15.3,15.5,14.8,15.2,24661.8,0
+ATHE.US,D,20201214,000000,14.8,15.3,14.6,15,22086.3,0
+ATHE.US,D,20201215,000000,14.8,15.1,14.4,15,26473.7,0
+ATHE.US,D,20201216,000000,15,15,14.4,14.8,18429.8,0
+ATHE.US,D,20201217,000000,14.6,14.6,14.2,14.3,23854.4,0
+ATHE.US,D,20201218,000000,14,14.4,14,14.2,20683.7,0
+ATHE.US,D,20201221,000000,14.9,15.3,14.2,14.9,95062.7,0
+ATHE.US,D,20201222,000000,15.3,16.85,14.85,15.8,92802.5,0
+ATHE.US,D,20201223,000000,15.8,15.9,14.9,15.1,33192.1,0
+ATHE.US,D,20201224,000000,14.9,14.939,14.5,14.5,13067.6,0
+ATHE.US,D,20201228,000000,14.6,14.839,14.1,14.3,32934.5,0
+ATHE.US,D,20201229,000000,14.1,14.301,13.8,14.15,27258.8,0
+ATHE.US,D,20201230,000000,14.1,14.2,13.9,14,19250.3,0
+ATHE.US,D,20201231,000000,13.7,14,13.15,13.4,39206.6,0
+ATHE.US,D,20210104,000000,13.5,14,13.3,14,16244.1,0
+ATHE.US,D,20210105,000000,13.8,15,13.8,14.8,41297.2,0
+ATHE.US,D,20210106,000000,14.8,14.8,14.1,14.25,26097.6,0
+ATHE.US,D,20210107,000000,14.4,14.9,14.3,14.9,10243.3,0
+ATHE.US,D,20210108,000000,15.2,15.4,14.6,15.2,22142.5,0
+ATHE.US,D,20210111,000000,15.2,15.356,14.7,15.3,16692.7,0
+ATHE.US,D,20210112,000000,15.2,16.4,15.2,15.9,112006.8,0
+ATHE.US,D,20210113,000000,16.2,16.299,15.4,15.9,21387.7,0
+ATHE.US,D,20210114,000000,16.6,18.9,16.2,17.6,164320.7,0
+ATHE.US,D,20210115,000000,16.6,17.1,16,16,37450.1,0
+ATHE.US,D,20210119,000000,16.7,16.9,16.262,16.6,36120.5,0
+ATHE.US,D,20210120,000000,16.6,17.6,16.2,17.2,32002.6,0
+ATHE.US,D,20210121,000000,17.2,17.5,16.606,17.2,25792.8,0
+ATHE.US,D,20210122,000000,17.3,19.55,17.21,19,109283.5,0
+ATHE.US,D,20210125,000000,18.6,19.3,17.9,18.5,44143.9,0
+ATHE.US,D,20210126,000000,18.5,19.3,18.1,18.3,25052.6,0
+ATHE.US,D,20210127,000000,17.5,20.2,16.4,17.9,124848.5,0
+ATHE.US,D,20210128,000000,17,17.5,16.5,16.9,32458.6,0
+ATHE.US,D,20210129,000000,16.6,17.2,16.5,16.5,31018.1,0
+ATHE.US,D,20210201,000000,16.9,17.4,16.6,17.2,21924.9,0
+ATHE.US,D,20210202,000000,17,23,16.5,17.5,252950.3,0
+ATHE.US,D,20210203,000000,17.5,18.7,17.1,18.3,165095.6,0
+ATHE.US,D,20210204,000000,19.9,21,18.785,19.6,165946.7,0
+ATHE.US,D,20210205,000000,19.4,19.4,18.6,19.1,53598.9,0
+ATHE.US,D,20210208,000000,19.7,20.4,18.801,19.8,482517,0
+ATHE.US,D,20210209,000000,23.8,24.8,21.1,21.8,643052,0
+ATHE.US,D,20210210,000000,21.8,22.8,19.5,20.6,177819.1,0
+ATHE.US,D,20210211,000000,22.3,23,19.8,20.6,171267,0
+ATHE.US,D,20210212,000000,20.5,20.6,19.85,20.2,66276.3,0
+ATHE.US,D,20210216,000000,20.9,22.9,20.111,21.8,123844.2,0
+ATHE.US,D,20210217,000000,21,21.3,20,20.7,62973.3,0
+ATHE.US,D,20210218,000000,19.6,20.1,18.6,19.1,61947.7,0
+ATHE.US,D,20210219,000000,19.6,19.601,19,19.1,35372.8,0
+ATHE.US,D,20210222,000000,18.8,19.352,17.7,17.7,38979.8,0
+ATHE.US,D,20210223,000000,17,17.5,15.7,16.8,67505.7,0
+ATHE.US,D,20210224,000000,17.2,18.4,17,17.8,33533.4,0
+ATHE.US,D,20210225,000000,18.5,19,16.6,16.9,34358.8,0
+ATHE.US,D,20210226,000000,16.3,17.1,15.7,16,42167.5,0
+ATHE.US,D,20210301,000000,16.6,17.1,16,16.9,24551.8,0
+ATHE.US,D,20210302,000000,16.5,17.296,16,16.4,13784.1,0
+ATHE.US,D,20210303,000000,16.4,17.1,16.1,16.5,24896.4,0
+ATHE.US,D,20210304,000000,16,16.3,14.2,14.2,51731.6,0
+ATHE.US,D,20210305,000000,15,15,12.701,13.7,41075.5,0
+ATHE.US,D,20210308,000000,14.2,14.7,13.5,14,11961.5,0
+ATHE.US,D,20210309,000000,14.5,16.8,14.3,16.1,95580.6,0
+ATHE.US,D,20210310,000000,16.1,16.271,15.5,15.6,15686,0
+ATHE.US,D,20210311,000000,16.4,16.799,15.8,16.5,25500.9,0
+ATHE.US,D,20210312,000000,16.7,18,16.4,17.2,68623.6,0
+ATHE.US,D,20210315,000000,17.6,17.6,16.34,16.6,47726.7,0
+ATHE.US,D,20210316,000000,16.7,17.3,15.3,15.6,122582,0
+ATHE.US,D,20210317,000000,15.3,16.3,14.71,16.1,28150.7,0
+ATHE.US,D,20210318,000000,16.5,16.5,15.3,15.6,19619.4,0
+ATHE.US,D,20210319,000000,15.9,16.4,15.5,16.2,9206.6,0
+ATHE.US,D,20210322,000000,16.5,16.5,15.894,16.2,13929,0
+ATHE.US,D,20210323,000000,15.9,16,15.3,15.3,15820.5,0
+ATHE.US,D,20210324,000000,15.8,15.8,14.8,14.9,14315.7,0
+ATHE.US,D,20210325,000000,14.6,15.2,14.1,14.7,17657.8,0
+ATHE.US,D,20210326,000000,15.2,15.3,14.1,14.6,26471.6,0
+ATHE.US,D,20210329,000000,14.2,14.8,13.8,13.9,10357.3,0
+ATHE.US,D,20210330,000000,13.9,14.4,13.7,14.2,9392,0
+ATHE.US,D,20210331,000000,13.9,14.8,13.9,14.4,7490.9,0
+ATHE.US,D,20210401,000000,14.8,15.3,14.6,15,18681.9,0
+ATHE.US,D,20210405,000000,15.1,15.2,14.5,14.5,9890.6,0
+ATHE.US,D,20210406,000000,14.3,14.6,14.2,14.2,8812.2,0
+ATHE.US,D,20210407,000000,14,14.5,13.7,13.7,9547.5,0
+ATHE.US,D,20210408,000000,14.2,14.4,13.7,14.1,8920.3,0
+ATHE.US,D,20210409,000000,14.1,14.1,13.6,13.9,6530.6,0
+ATHE.US,D,20210412,000000,13.6,13.9,12.5,12.8,33448.4,0
+ATHE.US,D,20210413,000000,12.5,12.9,12.2,12.6,22497,0
+ATHE.US,D,20210414,000000,12.9,13.6,12.9,13.2,15262.3,0
+ATHE.US,D,20210415,000000,13.2,13.224,12.2,12.7,24556.3,0
+ATHE.US,D,20210416,000000,12.6,12.899,12.15,12.8,19147.7,0
+ATHE.US,D,20210419,000000,12.5,12.895,12.2,12.8,14645.2,0
+ATHE.US,D,20210420,000000,12.8,12.8,12.3,12.5,9795.9,0
+ATHE.US,D,20210421,000000,14.6,15.2,13.5,14.4,7726293.1,0
+ATHE.US,D,20210422,000000,13.9,14.7,13.3,14.7,372636,0
+ATHE.US,D,20210423,000000,14.3,16.2,14.01,15.9,167486.2,0
+ATHE.US,D,20210426,000000,15.5,16.4,15.2,16.2,72745.8,0
+ATHE.US,D,20210427,000000,16.2,16.7,15.2,15.8,51836.6,0
+ATHE.US,D,20210428,000000,15.3,15.7,14.8,15.1,49685.9,0
+ATHE.US,D,20210429,000000,15,15.6,14.8,14.9,41981.4,0
+ATHE.US,D,20210430,000000,14.9,15.1,14.2,14.5,19161.3,0
+ATHE.US,D,20210503,000000,14.5,14.7,13.7,14,29511.2,0
+ATHE.US,D,20210504,000000,13.8,13.87,13.05,13.7,21776.8,0
+ATHE.US,D,20210505,000000,13.7,13.7,12.8,13,20640.7,0
+ATHE.US,D,20210506,000000,12.9,12.98,12.4,12.6,17806.7,0
+ATHE.US,D,20210507,000000,12.7,13.2,12.625,13.1,14274.5,0
+ATHE.US,D,20210510,000000,12.9,13.044,12.4,12.6,12220.1,0
+ATHE.US,D,20210511,000000,12.2,13,12.2,12.5,16896.5,0
+ATHE.US,D,20210512,000000,12.5,12.8,11.8,12.1,29700.2,0
+ATHE.US,D,20210513,000000,12.4,12.6,11.2,11.4,21549.5,0
+ATHE.US,D,20210514,000000,11.3,13.2,11.3,12.4,22916,0
+ATHE.US,D,20210517,000000,12,12.8,11.6,12.3,15019.2,0
+ATHE.US,D,20210518,000000,12.5,13.001,12.42,12.8,9999.1,0
+ATHE.US,D,20210519,000000,12.4,12.5,11.3,12.5,8465.6,0
+ATHE.US,D,20210520,000000,12.3,12.9,12.2,12.8,10554.1,0
+ATHE.US,D,20210521,000000,12.9,13.3,12.4,12.8,11222.1,0
+ATHE.US,D,20210524,000000,13,13.2,12.5,12.9,16853,0
+ATHE.US,D,20210525,000000,12.9,12.9,12.5,12.6,3661.9,0
+ATHE.US,D,20210526,000000,12.8,12.9,12.4,12.8,7934.1,0
+ATHE.US,D,20210527,000000,12.7,13.6,12.7,13.5,17447.4,0
+ATHE.US,D,20210528,000000,13.8,13.86,13,13.4,17512.8,0
+ATHE.US,D,20210601,000000,13,14.3,13,13.6,14561.8,0
+ATHE.US,D,20210602,000000,13.8,14.3,13.7,14.2,15602.8,0
+ATHE.US,D,20210603,000000,13.7,14.1,13.5,13.5,7688.7,0
+ATHE.US,D,20210604,000000,13.8,14,13.6,13.6,4111.5,0
+ATHE.US,D,20210607,000000,13.5,15.4,13.5,15,79421.6,0
+ATHE.US,D,20210608,000000,14.8,14.9,14.23,14.4,13161.6,0
+ATHE.US,D,20210609,000000,14.3,14.7,14.1,14.1,17095.5,0
+ATHE.US,D,20210610,000000,14.2,14.4,14.1,14.3,14884.5,0
+ATHE.US,D,20210611,000000,14.1,14.5,13.8,14,14972,0
+ATHE.US,D,20210614,000000,13.9,14.3,13.8,13.8,12886.6,0
+ATHE.US,D,20210615,000000,13.8,14.044,13.6,13.7,7411.9,0
+ATHE.US,D,20210616,000000,13.8,14.399,13.7,14,8288,0
+ATHE.US,D,20210617,000000,13.8,14.5,13.7,14,12689.7,0
+ATHE.US,D,20210618,000000,14,14,13.5,13.6,7744.5,0
+ATHE.US,D,20210621,000000,13.5,13.501,12.6,12.8,14996.3,0
+ATHE.US,D,20210622,000000,12.7,13,12.6,13,8699.7,0
+ATHE.US,D,20210623,000000,14,14.1,12.758,13.1,22943.6,0
+ATHE.US,D,20210624,000000,13.4,13.8,13.2,13.7,32948.7,0
+ATHE.US,D,20210625,000000,13.5,14.1,13.4,13.601,20470.5,0
+ATHE.US,D,20210628,000000,13.6,13.8,13.201,13.7,19444.5,0
+ATHE.US,D,20210629,000000,13.5,13.5,13.2,13.2,10448.5,0
+ATHE.US,D,20210630,000000,13.4,13.449,12.8,13,16578.2,0
+ATHE.US,D,20210701,000000,20.6,27.5,18.6,21.4,25398707.2,0
+ATHE.US,D,20210702,000000,18.4,18.9,15.9,17.5,2272177.3,0
+ATHE.US,D,20210706,000000,15.9,17.1,15.15,16.6,583662.1,0
+ATHE.US,D,20210707,000000,17.2,17.2,14.4,15.8,458063.3,0
+ATHE.US,D,20210708,000000,16.9,21.3,16.1,20.2,1656204.3,0
+ATHE.US,D,20210709,000000,18.317,18.5,16.5,16.8,522139.3,0
+ATHE.US,D,20210712,000000,16.5,16.8,15.4,15.5,230873.8,0
+ATHE.US,D,20210713,000000,15.944,15.944,14.2,14.2,232989.8,0
+ATHE.US,D,20210714,000000,14.2,14.4,13.8,13.9,154630.6,0
+ATHE.US,D,20210715,000000,15.2,15.8,13.7,15,2180925.7,0
+ATHE.US,D,20210716,000000,14.3,15,13.6,14.1,300768.7,0
+ATHE.US,D,20210719,000000,13.4,13.9,13,13.5,197161.3,0
+ATHE.US,D,20210720,000000,13.4,14.5,12.6,14,198670.7,0
+ATHE.US,D,20210721,000000,14,14.2,13.4,14.2,99478.8,0
+ATHE.US,D,20210722,000000,13.77,14.3,13.7,13.8,66369.3,0
+ATHE.US,D,20210723,000000,14,14,13.1,13.4,101732.2,0
+ATHE.US,D,20210726,000000,13.4,13.55,13.2,13.2,51044.6,0
+ATHE.US,D,20210727,000000,13.3,13.4,12.6,13.1,74668.9,0
+ATHE.US,D,20210728,000000,13,13.3,12.7,13,79074.6,0
+ATHE.US,D,20210729,000000,13,13.7,13,13.5,74431.4,0
+ATHE.US,D,20210730,000000,13.6,13.615,12.9,12.9,62537.4,0
+ATHE.US,D,20210802,000000,13.02,13.4,12.9,13.3,20940.2,0
+ATHE.US,D,20210803,000000,13.3,13.65,13,13.65,30670.5,0
+ATHE.US,D,20210804,000000,16.8,18.2,14.4,15.6,6152883.4,0
+ATHE.US,D,20210805,000000,14.3,14.4,13.7,13.8,295784.9,0
+ATHE.US,D,20210806,000000,13.9,14.6,13.6,14.2,121666.8,0
+ATHE.US,D,20210809,000000,14.1,14.499,13.9,14,65892,0
+ATHE.US,D,20210810,000000,14,14.15,13.3,13.8,114120.9,0
+ATHE.US,D,20210811,000000,13.6,13.9,13.1,13.4,101210.3,0
+ATHE.US,D,20210812,000000,13.4,14,13,13.8,51103.2,0
+ATHE.US,D,20210813,000000,13.6,14,13.3,13.5,53306,0
+ATHE.US,D,20210816,000000,13.5,13.7,13,13.3,56954,0
+ATHE.US,D,20210817,000000,13.1,13.3,13,13,37486.8,0
+ATHE.US,D,20210818,000000,13,13.3,13,13.1,37438.9,0
+ATHE.US,D,20210819,000000,12.9,13.1,12.7,12.8,50898.5,0
+ATHE.US,D,20210820,000000,13.1,13.5,12.9,13.3,50713.7,0
+ATHE.US,D,20210823,000000,13.3,13.699,13.3,13.6,38437,0
+ATHE.US,D,20210824,000000,13.6,13.9,13.4,13.4,45894.9,0
+ATHE.US,D,20210825,000000,13.5,14,13.3,13.7,30231.6,0
+ATHE.US,D,20210826,000000,13.6,13.999,13.5,13.5,24229.1,0
+ATHE.US,D,20210827,000000,13.534,13.9,13.5,13.9,28363,0
+ATHE.US,D,20210830,000000,13.7,13.9,13.3,13.4,37574.9,0
+ATHE.US,D,20210831,000000,13.6,13.799,13.3,13.6,21669.2,0
+ATHE.US,D,20210901,000000,13.2,13.8,13.2,13.6,17380.1,0
+ATHE.US,D,20210902,000000,13.5,13.9,13.5,13.7,22306.9,0
+ATHE.US,D,20210903,000000,13.6,14,13.6,13.8,35422.2,0
+ATHE.US,D,20210907,000000,13.5,13.9,13.5,13.5,20041.3,0
+ATHE.US,D,20210908,000000,13.4,13.5,12.9,13.5,48650,0
+ATHE.US,D,20210909,000000,13.4,13.6,13.127,13.6,14345.1,0
+ATHE.US,D,20210910,000000,13.4,13.5,13.1,13.2,23951.7,0
+ATHE.US,D,20210913,000000,13,13.3,13,13.2,22981.6,0
+ATHE.US,D,20210914,000000,13.1,13.3,12.6,12.6,64325.6,0
+ATHE.US,D,20210915,000000,12.7,13,12.6,12.9,30586.1,0
+ATHE.US,D,20210916,000000,12.9,13.2,12.6,13.1,28887.5,0
+ATHE.US,D,20210917,000000,13,13.152,12.7,13,19810.8,0
+ATHE.US,D,20210920,000000,12.6,13.9,12.6,12.7,185853.1,0
+ATHE.US,D,20210921,000000,12.604,13,12.6,12.9,22590.1,0
+ATHE.US,D,20210922,000000,13,13,12.4,12.8,49756.9,0
+ATHE.US,D,20210923,000000,12.7,13.1,12.7,13,12767.9,0
+ATHE.US,D,20210924,000000,12.8,13.1,12.8,12.8,11361.7,0
+ATHE.US,D,20210927,000000,12.9,13.25,12.7,13.1,34943.3,0
+ATHE.US,D,20210928,000000,12.9,13,12.7,12.8,13980.3,0
+ATHE.US,D,20210929,000000,12.7,12.91,12.6,12.6,18536.5,0
+ATHE.US,D,20210930,000000,12.6,12.889,12.515,12.7,22312.6,0
+ATHE.US,D,20211001,000000,12.6,13.4,12.3,13.2,79407.3,0
+ATHE.US,D,20211004,000000,12.9,12.9,12.6,12.7,12454.7,0
+ATHE.US,D,20211005,000000,12.6,13.3,12.6,13,41233.3,0
+ATHE.US,D,20211006,000000,12.9,13,12.7,12.7,10519.4,0
+ATHE.US,D,20211007,000000,12.8,13,12.7,12.7,11337.2,0
+ATHE.US,D,20211008,000000,12.7,12.8,12.7,12.7,10426.6,0
+ATHE.US,D,20211011,000000,12.7,12.9,12.7,12.9,11723.8,0
+ATHE.US,D,20211012,000000,12.7,13.2,12.7,13,21280.5,0
+ATHE.US,D,20211013,000000,13,13.3,13,13.3,11036.1,0
+ATHE.US,D,20211014,000000,13.3,13.334,13,13,15124.2,0
+ATHE.US,D,20211015,000000,13.2,13.2,12.9,13.1,8836.8,0
+ATHE.US,D,20211018,000000,12.9,13.4,12.8,13.1,18379.1,0
+ATHE.US,D,20211019,000000,13.3,13.4,13.1,13.4,15411.3,0
+ATHE.US,D,20211020,000000,13.3,13.5,13.1,13.1,19201.9,0
+ATHE.US,D,20211021,000000,12.9,13.299,12.8,12.8,17576.8,0
+ATHE.US,D,20211022,000000,12.9,13.1,12.3,12.5,55470.5,0
+ATHE.US,D,20211025,000000,12.78,12.8,12.5,12.7,24513.5,0
+ATHE.US,D,20211026,000000,13.4,13.8,12.4,13,808187.1,0
+ATHE.US,D,20211027,000000,12.6,12.7,11.85,12.3,156464.8,0
+ATHE.US,D,20211028,000000,12,12.4,12,12.2,39986.2,0
+ATHE.US,D,20211029,000000,12.2,12.3,12.1,12.2,29187.6,0
+ATHE.US,D,20211101,000000,12.3,12.4,12,12.3,38214.2,0
+ATHE.US,D,20211102,000000,12.2,12.7,12,12.5,85561.6,0
+ATHE.US,D,20211103,000000,12.1,12.5,12.092,12.4,26131.8,0
+ATHE.US,D,20211104,000000,12.6,13.3,12.1,12.6,200153.7,0
+ATHE.US,D,20211105,000000,12.3,12.8,12.1,12.1,33297,0
+ATHE.US,D,20211108,000000,12.1,12.2,11.8,12,36855.9,0
+ATHE.US,D,20211109,000000,12,12.05,11.5,11.9,27657.6,0
+ATHE.US,D,20211110,000000,11.7,11.802,11.5,11.5,24212.3,0
+ATHE.US,D,20211111,000000,11.5,11.7,11.4,11.6,21248.4,0
+ATHE.US,D,20211112,000000,11.6,11.799,11.299,11.4,40578,0
+ATHE.US,D,20211115,000000,11.4,11.784,11.4,11.644,17384.5,0
+ATHE.US,D,20211116,000000,11.5,11.6,11,11.25,42024.6,0
+ATHE.US,D,20211117,000000,11.5,11.5,11,11.1,29540.3,0
+ATHE.US,D,20211118,000000,11.1,11.3,10.2,10.2,70395.1,0
+ATHE.US,D,20211119,000000,10.4,10.9,10.4,10.8,20795.6,0
+ATHE.US,D,20211122,000000,10.8,11,10,10.2,57721.4,0
+ATHE.US,D,20211123,000000,10.2,10.6,10.2,10.5,13720.4,0
+ATHE.US,D,20211124,000000,10.4,10.6,10.3,10.4,11318.3,0
+ATHE.US,D,20211126,000000,10.2,10.4,10.162,10.4,4412.1,0
+ATHE.US,D,20211129,000000,10.2,10.4,10.1,10.2,24251.6,0
+ATHE.US,D,20211130,000000,10,10.3,8.502,9.7,56116,0
+ATHE.US,D,20211201,000000,9.7,10.1,9.521,9.789,15720.1,0
+ATHE.US,D,20211202,000000,9.9,9.9,9.2,9.3,23555.9,0
+ATHE.US,D,20211203,000000,9.171,9.198,8.5,8.646,30491.5,0
+ATHE.US,D,20211206,000000,8.3,8.5,8.104,8.25,19648.5,0
+ATHE.US,D,20211207,000000,8.3,9,8.3,8.9,13785.3,0
+ATHE.US,D,20211208,000000,9,9.5,8.88,9.099,14704.2,0
+ATHE.US,D,20211209,000000,9.1,9.376,9,9.003,1863.2,0
+ATHE.US,D,20211210,000000,8.8,9.173,8.6,9.15,13550,0
+ATHE.US,D,20211213,000000,8.9,9.6,8.69501,8.894,15563.5,0
+ATHE.US,D,20211214,000000,8.915,9.2,8.8,8.952,35919.9,0
+ATHE.US,D,20211215,000000,8.453,8.82,8.3,8.62,22547.7,0
+ATHE.US,D,20211216,000000,8.604,9.3,8.6,9,11534.3,0
+ATHE.US,D,20211217,000000,8.7,9,8.5,8.82,12973.8,0
+ATHE.US,D,20211220,000000,8.4,8.75,8.25,8.443,11014.2,0
+ATHE.US,D,20211221,000000,8.6,8.78,8.6,8.78,8430.3,0
+ATHE.US,D,20211222,000000,8.352,8.8,8.2,8.333,17084.8,0
+ATHE.US,D,20211223,000000,8.334,8.48,8.056,8.202,22423.3,0
+ATHE.US,D,20211227,000000,8.205,8.25999,7.6,7.93,24559.6,0
+ATHE.US,D,20211228,000000,7.9,8,7.52,7.8,17166.7,0
+ATHE.US,D,20211229,000000,7.8,8,6.8,7.245,68116.4,0
+ATHE.US,D,20211230,000000,7.4,7.928,7.4,7.678,35165.1,0
+ATHE.US,D,20211231,000000,7.606,7.86,7.005,7.2,35633.3,0
+ATHE.US,D,20220103,000000,7.206,7.6505,7.2,7.6505,13794.4,0
+ATHE.US,D,20220104,000000,7.6,9,7.6,8.001,125121.7,0
+ATHE.US,D,20220105,000000,8.133,8.58,7.9,8.293,284113.9,0
+ATHE.US,D,20220106,000000,10.5,12.3,10.4,11.1,11860556.9,0
+ATHE.US,D,20220107,000000,9.858,10.3,8.569,10.1,949865.1,0
+ATHE.US,D,20220110,000000,8.835,9.44,8.835,9.399,206727.4,0
+ATHE.US,D,20220111,000000,8.9,9.429,8.9,9.001,74091,0
+ATHE.US,D,20220112,000000,8.8,8.8,8.03,8.35,104594.5,0
+ATHE.US,D,20220113,000000,8.1,8.383,8.007,8.15,54180.7,0
+ATHE.US,D,20220114,000000,8,8.275,7.9,8.118,38848.2,0
+ATHE.US,D,20220118,000000,8.1,8.2,7.802,7.83,31912.5,0
+ATHE.US,D,20220119,000000,7.888,8.2,7.8,8.13,35180.4,0
+ATHE.US,D,20220120,000000,7.9,8.3,7.805,8.159,25115,0
+ATHE.US,D,20220121,000000,7.9,7.95051,7.31,7.638,50800.7,0
+ATHE.US,D,20220124,000000,7.5,7.967,7.31101,7.614,35319.8,0
+ATHE.US,D,20220125,000000,7.596,8.2,7.596,8.156,19620.4,0
+ATHE.US,D,20220126,000000,8.3,8.3,7.801,7.953,21216,0
+ATHE.US,D,20220127,000000,8,8,7.466,7.702,10553.3,0
+ATHE.US,D,20220128,000000,8.502,8.6,7.8,8.391,38328.2,0
+ATHE.US,D,20220131,000000,8.5,9.403,8.2,9.403,22769.3,0
+ATHE.US,D,20220201,000000,9.403,9.5,9.023,9.5,15207.4,0
+ATHE.US,D,20220202,000000,9.5,9.5,9.05,9.101,3344.2,0
+ATHE.US,D,20220203,000000,9.1,9.1,8.21,8.696,6987.2,0
+ATHE.US,D,20220204,000000,9.4,9.4,8.701,9.09,6609.4,0
+ATHE.US,D,20220207,000000,8.8,10.5,8.75,9.803,98254.3,0
+ATHE.US,D,20220208,000000,9.9,10,9.122,9.6,54014.6,0
+ATHE.US,D,20220209,000000,9.419,9.8,9.351,9.6995,25786.3,0
+ATHE.US,D,20220210,000000,9.45,9.807,9.3,9.60001,12616.4,0
+ATHE.US,D,20220211,000000,9.4,9.9,9.301,9.38,23160.2,0
+ATHE.US,D,20220214,000000,9.3,9.349,8.6,8.835,12585.7,0
+ATHE.US,D,20220215,000000,8.9,9.4,8.625,9.14,9567.8,0
+ATHE.US,D,20220216,000000,8.82,9.16,8.8,9.054,3839.4,0
+ATHE.US,D,20220217,000000,8.973,9.06,8.705,8.848,4394,0
+ATHE.US,D,20220218,000000,8.61,9.1,8.436,8.495,7240.9,0
+ATHE.US,D,20220222,000000,8.102,8.739,8.025,8.025,13648.5,0
+ATHE.US,D,20220223,000000,8.061,8.239,7.85,8.013,14580.7,0
+ATHE.US,D,20220224,000000,7.591,8.25,7.352,8.1,18361,0
+ATHE.US,D,20220225,000000,8.088,8.4,7.9,8.178,15378.2,0
+ATHE.US,D,20220228,000000,8.08,8.801,8,8.5,14091,0
+ATHE.US,D,20220301,000000,8.78,8.78,8.105,8.55,1567.7,0
+ATHE.US,D,20220302,000000,8.6,8.6,8.072,8.205,5985.9,0
+ATHE.US,D,20220303,000000,8.003,8.3,7.834,8,10714.8,0
+ATHE.US,D,20220304,000000,7.7,8.109,7.256,7.32,18396.9,0
+ATHE.US,D,20220307,000000,7.32,7.71899,7.3,7.331,22599.5,0
+ATHE.US,D,20220308,000000,7.252,7.48,6.9,7.298,27652.6,0
+ATHE.US,D,20220309,000000,7.1,7.579,7.1,7.5,17691.1,0
+ATHE.US,D,20220310,000000,7.288,7.797,7.25,7.5,5336.6,0
+ATHE.US,D,20220311,000000,7.228,7.5,7.1,7.2,10573.2,0
+ATHE.US,D,20220314,000000,7.20101,7.3,7.008,7.22,8883.8,0
+ATHE.US,D,20220315,000000,7.177,7.479,6.873,7.125,11703.8,0
+ATHE.US,D,20220316,000000,7,7.38,6.993,7,16741.9,0
+ATHE.US,D,20220317,000000,7,7.47,7,7.38,6529.7,0
+ATHE.US,D,20220318,000000,7.49,7.7,7.23,7.45,19128.8,0
+ATHE.US,D,20220321,000000,7.491,7.7,7.491,7.647,6897.5,0
+ATHE.US,D,20220322,000000,7.4,7.996,7.4,7.753,10117.7,0
+ATHE.US,D,20220323,000000,7.502,8,7.5,7.83,9986.2,0
+ATHE.US,D,20220324,000000,7.8,8.34499,7.6,7.926,13773.8,0
+ATHE.US,D,20220325,000000,8,8.06,7.685,7.685,4859.7,0
+ATHE.US,D,20220328,000000,7.5,8.08,7.5,7.9,2388.3,0
+ATHE.US,D,20220329,000000,7.81,8.4,7.65,8.1,15274,0
+ATHE.US,D,20220330,000000,8,8.2,8,8.002,7084.6,0
+ATHE.US,D,20220331,000000,8,8.3,8,8.29,2493.4,0
+ATHE.US,D,20220401,000000,8.2,8.499,8.2,8.499,5783.5,0
+ATHE.US,D,20220404,000000,8.4,8.7,8.3,8.6,5566.1,0
+ATHE.US,D,20220405,000000,8.4,8.72899,8,8.4,9521.4,0
+ATHE.US,D,20220406,000000,8.042,8.73,8.041,8.1,4051.7,0
+ATHE.US,D,20220407,000000,8.5,8.73,7.91,8.06,6322.4,0
+ATHE.US,D,20220408,000000,7.96,8.28,7.96,8,4710.1,0
+ATHE.US,D,20220411,000000,8.1,8.3,7.96,8.128,1560.5,0
+ATHE.US,D,20220412,000000,8.128,8.332,7.96,8.001,5038.1,0
+ATHE.US,D,20220413,000000,7.838,8.348,7.71,8.097,6239.5,0
+ATHE.US,D,20220414,000000,7.9,8.08,7.623,7.8,2947.8,0
+ATHE.US,D,20220418,000000,7.54,7.97,7.47299,7.8,3349.3,0
+ATHE.US,D,20220419,000000,7.7,8.28,7.7,8.019,2919.9,0
+ATHE.US,D,20220420,000000,8.2,8.248,8,8.21,4012.6,0
+ATHE.US,D,20220421,000000,8.143,8.2285,7.725,8.01,5538.1,0
+ATHE.US,D,20220422,000000,7.801,7.9,7.4,7.65,7168.9,0
+ATHE.US,D,20220425,000000,7.624,7.88,7.35,7.68,3837.8,0
+ATHE.US,D,20220426,000000,7.675,7.675,7.5,7.549,2081,0
+ATHE.US,D,20220427,000000,7.602,7.8,7.1,7.45,146905.6,0
+ATHE.US,D,20220428,000000,7.101,7.249,7.086,7.2,13108.1,0
+ATHE.US,D,20220429,000000,6.7905,7.9,6.7905,7.371,7506.1,0
+ATHE.US,D,20220502,000000,7.515,7.515,7,7.103,3283.8,0
+ATHE.US,D,20220503,000000,7.1,7.4,7.1,7.31,4768.6,0
+ATHE.US,D,20220504,000000,7.399,7.399,6.947,7.303,5442.9,0
+ATHE.US,D,20220505,000000,7.14,7.429,7.056,7.298,8832.1,0
+ATHE.US,D,20220506,000000,7.25,7.8,7,7.25,7520.2,0
+ATHE.US,D,20220509,000000,7.14,7.4,6.9,6.995,9846.2,0
+ATHE.US,D,20220510,000000,7.05,7.05,6.8,6.95,9355.2,0
+ATHE.US,D,20220511,000000,6.8,6.914,6.5,6.6,10688.5,0
+ATHE.US,D,20220512,000000,5.801,6.6,5.801,6.366,13624.1,0
+ATHE.US,D,20220513,000000,6.1,6.7,6.033,6.626,10386.9,0
+ATHE.US,D,20220516,000000,6.4,6.70001,6.001,6.5,3130.4,0
+ATHE.US,D,20220517,000000,6.7,6.9,6.56712,6.8,1207.7,0
+ATHE.US,D,20220518,000000,6.625,7,6.55,6.7255,6103.1,0
+ATHE.US,D,20220519,000000,6.6,8.5,6.55,6.87,16102.9,0
+ATHE.US,D,20220520,000000,6.674,6.875,6.298,6.422,6512.5,0
+ATHE.US,D,20220523,000000,7.5,7.5,6.401,6.7499,2198.3,0
+ATHE.US,D,20220524,000000,6.772,7.1,6.376,6.5,4079.2,0
+ATHE.US,D,20220525,000000,6.98,6.98,6.52,6.52,597.7,0
+ATHE.US,D,20220526,000000,6.79,7,6.6,6.69651,616.7,0
+ATHE.US,D,20220527,000000,6.65,6.79,6.65,6.767,2209.5,0
+ATHE.US,D,20220531,000000,6.65,6.8,6.1,6.7,4115.4,0
+ATHE.US,D,20220601,000000,6.6,7.17,6.276,6.9,1908.3,0
+ATHE.US,D,20220602,000000,6.7,7.499,6.7,7.225,8413.9,0
+ATHE.US,D,20220603,000000,7.2,7.5,7.05,7.05,2297,0
+ATHE.US,D,20220606,000000,7.05,7.614,6.6,7.4,6506.8,0
+ATHE.US,D,20220607,000000,7.118,7.3,6.63,7.05,3246.5,0
+ATHE.US,D,20220608,000000,7.05,7.2,6.62001,6.817,2614.7,0
+ATHE.US,D,20220609,000000,6.6,7.1645,6.6,6.9,6045.8,0
+ATHE.US,D,20220610,000000,6.9,7,6.463,6.8225,1677.7,0
+ATHE.US,D,20220613,000000,6.634,6.7,6.10001,6.4,3500.3,0
+ATHE.US,D,20220614,000000,6.4,7.9,6.158,6.305,38844.1,0
+ATHE.US,D,20220615,000000,6.131,6.499,6.1,6.202,2442.6,0
+ATHE.US,D,20220616,000000,7.167,7.202,6.15,6.3,3993,0
+ATHE.US,D,20220617,000000,6.299,6.42,6,6,4142,0
+ATHE.US,D,20220621,000000,6,6.66,6,6.103,621.9,0
+ATHE.US,D,20220622,000000,6.2,6.6495,6.05,6.074,9182.3,0
+ATHE.US,D,20220623,000000,6.1,6.7,6.1,6.392,16301.7,0
+ATHE.US,D,20220624,000000,6.392,6.392,5.979,6.297,10607.8,0
+ATHE.US,D,20220627,000000,6,6.9,6,6.549,15738.7,0
+ATHE.US,D,20220628,000000,6.3,6.8,6.3,6.49951,6579,0
+ATHE.US,D,20220629,000000,6.3,6.8,6.3,6.406,1523.1,0
+ATHE.US,D,20220630,000000,6.341,6.532,6.101,6.112,2958.1,0
+ATHE.US,D,20220701,000000,6.2,6.6,6.176,6.28,1197.2,0
+ATHE.US,D,20220705,000000,6,6.273,5.9,6.239,1241.9,0
+ATHE.US,D,20220706,000000,6.10364,6.814,5.9,6.216,7386.4,0
+ATHE.US,D,20220707,000000,6.321,6.9,6.321,6.514,15047.6,0
+ATHE.US,D,20220708,000000,6.65,6.7,6.3,6.4255,2663.2,0
+ATHE.US,D,20220711,000000,6.198,6.524,6.1,6.104,4398.7,0
+ATHE.US,D,20220712,000000,6.3,6.7,6.104,6.302,18320.4,0
+ATHE.US,D,20220713,000000,6.5,6.6,6.201,6.6,5207.4,0
+ATHE.US,D,20220714,000000,6.2,6.5,6.151,6.5,4061.1,0
+ATHE.US,D,20220715,000000,6.3,6.5,6.175,6.3,6226.6,0
+ATHE.US,D,20220718,000000,6.3,6.5,6.151,6.2,11253,0
+ATHE.US,D,20220719,000000,6.1,6.6,6.1,6.2,5345.5,0
+ATHE.US,D,20220720,000000,6.29999,6.29999,5.908,5.927,7182.3,0
+ATHE.US,D,20220721,000000,5.8,6.2,5.8,6.184,7283.5,0
+ATHE.US,D,20220722,000000,5.901,6.3475,5.901,6.186,5602.6,0
+ATHE.US,D,20220725,000000,6.203,6.203,5.901,6.041,9684.8,0
+ATHE.US,D,20220726,000000,5.934,6.1,5.85,6,21381.4,0
+ATHE.US,D,20220727,000000,6.1345,6.234,5.9,6,12713.4,0
+ATHE.US,D,20220728,000000,6.1,6.345,5.8,6.0405,12883.5,0
+ATHE.US,D,20220729,000000,5.991,6.2975,5.6,6.03,15163.3,0
+ATHE.US,D,20220801,000000,5.607,6.199,5.607,5.949,15692.4,0
+ATHE.US,D,20220802,000000,5.9,6.20699,5.7,5.98649,6139.6,0
+ATHE.US,D,20220803,000000,6.345,6.5,6.15,6.4,13323,0
+ATHE.US,D,20220804,000000,6.3,6.7,6.3,6.7,6050.2,0
+ATHE.US,D,20220805,000000,6.7,6.7,6.2,6.299,5551.7,0
+ATHE.US,D,20220808,000000,6.299,6.6,6.299,6.4,3406.5,0
+ATHE.US,D,20220809,000000,6.2,6.48025,6.101,6.238,4942.7,0
+ATHE.US,D,20220810,000000,6.465,6.465,5.835,6.02949,22101.8,0
+ATHE.US,D,20220811,000000,6.25,6.349,6,6.106,4134.7,0
+ATHE.US,D,20220812,000000,6.3,6.3,5.801,6.025,6275.7,0
+ATHE.US,D,20220815,000000,5.959,6.3,5.8,6.202,10782.7,0
+ATHE.US,D,20220816,000000,6.203,6.3,6.203,6.271,4776,0
+ATHE.US,D,20220817,000000,6.202,6.45,6.202,6.266,6334.1,0
+ATHE.US,D,20220818,000000,6.464,6.464,6.229,6.3,4167.8,0
+ATHE.US,D,20220819,000000,6.3,6.3,5.9,6.008,3772.3,0
+ATHE.US,D,20220822,000000,6.021,6.2,5.9,5.905,4881.6,0
+ATHE.US,D,20220823,000000,5.92,6.19999,5.9,5.999,11732.2,0
+ATHE.US,D,20220824,000000,5.9,6.151,5.9,6.04,14335.6,0
+ATHE.US,D,20220825,000000,6.155,6.7,5.601,5.96,51352.5,0
+ATHE.US,D,20220826,000000,6,6.299,5.937,6,5955.1,0
+ATHE.US,D,20220829,000000,6.08,6.08,5.6,5.852,14920.6,0
+ATHE.US,D,20220830,000000,6,6,5.6,5.915,10968.8,0
+ATHE.US,D,20220831,000000,5.915,5.99899,5.6,5.899,9599.7,0
+ATHE.US,D,20220901,000000,5.6,5.8,5.401,5.575,5301.7,0
+ATHE.US,D,20220902,000000,5.55,6,5.45,5.794,7335.2,0
+ATHE.US,D,20220906,000000,6,6,5.501,5.502,2537,0
+ATHE.US,D,20220907,000000,5.5,6,5.5,5.782,5969.8,0
+ATHE.US,D,20220908,000000,5.939,5.939,5.705,5.789,897.2,0
+ATHE.US,D,20220909,000000,5.845,5.945,5.5,5.7,2131.6,0
+ATHE.US,D,20220912,000000,5.642,5.8,5.6,5.8,5077.5,0
+ATHE.US,D,20220913,000000,5.722,5.863,5.722,5.8065,4927.8,0
+ATHE.US,D,20220914,000000,5.657,5.8659,5.634,5.8,2307.2,0
+ATHE.US,D,20220915,000000,5.8,5.86499,5.55,5.79799,1856.4,0
+ATHE.US,D,20220916,000000,5.7,5.8,5.602,5.8,1908.9,0
+ATHE.US,D,20220919,000000,5.5,5.69899,5.5,5.6,4721.1,0
+ATHE.US,D,20220920,000000,6.093,6.2,4.031,5,169344.9,0
+ATHE.US,D,20220921,000000,4.701,5,4.01,4.374,37152.2,0
+ATHE.US,D,20220922,000000,4.374,4.894,4.374,4.894,13525.7,0
+ATHE.US,D,20220923,000000,4.8,4.8,4.4,4.405,10182.3,0
+ATHE.US,D,20220926,000000,4.2,4.5,4.124,4.35101,10583.1,0
+ATHE.US,D,20220927,000000,4.4,4.65,4.226,4.522,6902.5,0
+ATHE.US,D,20220928,000000,4.586,4.65899,4.5,4.5,5626.9,0
+ATHE.US,D,20220929,000000,4.568,4.8,4.5,4.771,6390.2,0
+ATHE.US,D,20220930,000000,4.69,4.699,4.341,4.401,3893.1,0
+ATHE.US,D,20221003,000000,4.41,4.8,4.41,4.7865,4694.6,0
+ATHE.US,D,20221004,000000,4.55,5,4.55,4.8505,4956.4,0
+ATHE.US,D,20221005,000000,4.567,5,4.567,4.902,7656.1,0
+ATHE.US,D,20221006,000000,4.8,5.1,4.501,4.923,5021.2,0
+ATHE.US,D,20221007,000000,4.891,5,4.613,4.7,2678.4,0
+ATHE.US,D,20221010,000000,4.179,4.485,4.078,4.37499,7603.7,0
+ATHE.US,D,20221011,000000,4.201,4.38,4.199,4.2,6137.1,0
+ATHE.US,D,20221012,000000,4.26,4.59,4.101,4.508,2058.3,0
+ATHE.US,D,20221013,000000,4.323,4.6,4.269,4.59,5212.9,0
+ATHE.US,D,20221014,000000,4.571,4.7,4.5,4.599,4010,0
+ATHE.US,D,20221017,000000,4.582,4.664,4.483,4.513,2811.1,0
+ATHE.US,D,20221018,000000,4.3,4.5,4.2,4.405,7659,0
+ATHE.US,D,20221019,000000,4.402,4.47,4.3,4.4,3602.2,0
+ATHE.US,D,20221020,000000,4.4,4.467,4.2,4.3,7669.1,0
+ATHE.US,D,20221021,000000,4.37,4.55301,4.251,4.4255,1675.1,0
+ATHE.US,D,20221024,000000,4.2,4.4,4.2,4.242,7693.2,0
+ATHE.US,D,20221025,000000,3.9,4.35,3.9,4.331,7750.6,0
+ATHE.US,D,20221026,000000,4.402,4.499,4.107,4.2075,4019,0
+ATHE.US,D,20221027,000000,4.21,4.358,4.05,4.178,7251.8,0
+ATHE.US,D,20221028,000000,4.2,4.207,3.924,4.025,12776.3,0
+ATHE.US,D,20221031,000000,4.025,4.099,3.925,3.929,9577.6,0
+ATHE.US,D,20221101,000000,3.945,4.25,3.9,3.905,3836.7,0
+ATHE.US,D,20221102,000000,4,4,3.5,3.504,17662.6,0
+ATHE.US,D,20221103,000000,3.641,3.656,3.5,3.601,12741.9,0
+ATHE.US,D,20221104,000000,3.548,3.791,3.548,3.6,2873.2,0
+ATHE.US,D,20221107,000000,3.7,3.74,3.55,3.74,1590,0
+ATHE.US,D,20221108,000000,3.714,3.8,3.714,3.751,3509.5,0
+ATHE.US,D,20221109,000000,3.7,3.79,3.7,3.702,1363.5,0
+ATHE.US,D,20221110,000000,3.702,3.77,3.5,3.652,20788.1,0
+ATHE.US,D,20221111,000000,3.61,3.9,3.6,3.898,7119.2,0
+ATHE.US,D,20221114,000000,3.922,4,3.902,3.998,1217.2,0
+ATHE.US,D,20221115,000000,3.819,4,3.819,4,2842.3,0
+ATHE.US,D,20221116,000000,4,4.07,3.801,3.992,4819.9,0
+ATHE.US,D,20221117,000000,3.975,4.08,3.7,3.7,6476.9,0
+ATHE.US,D,20221118,000000,4.05,4.05,3.6,3.622,14202,0
+ATHE.US,D,20221121,000000,3.6,3.7,3.502,3.55,589.7,0
+ATHE.US,D,20221122,000000,3.6,3.99899,3.6,3.651,3991.2,0
+ATHE.US,D,20221123,000000,3.9,3.9,3.6,3.688,9684,0
+ATHE.US,D,20221125,000000,3.7,3.7,3.602,3.602,499.8,0
+ATHE.US,D,20221128,000000,3.662,3.8,3.602,3.6515,2446.3,0
+ATHE.US,D,20221129,000000,3.6,3.676,3.50033,3.535,5674.2,0
+ATHE.US,D,20221130,000000,3.6,3.745,3.6,3.624,4240.7,0
+ATHE.US,D,20221201,000000,3.6,3.9,3.6,3.7425,6001.1,0
+ATHE.US,D,20221202,000000,3.636,3.799,3.635,3.639,2853.7,0
+ATHE.US,D,20221205,000000,3.635,3.7,3.509,3.585,3023.5,0
+ATHE.US,D,20221206,000000,3.5,3.58,3.45,3.462,12143.3,0
+ATHE.US,D,20221207,000000,3.45,3.707,3.45,3.5,1615.3,0
+ATHE.US,D,20221208,000000,3.699,3.699,3.4,3.403,9856.5,0
+ATHE.US,D,20221209,000000,3.527,3.8,3.403,3.4525,2034.9,0
+ATHE.US,D,20221212,000000,3.5,3.672,3.375,3.375,3133.9,0
+ATHE.US,D,20221213,000000,3.37,3.4,3.202,3.21,11138.9,0
+ATHE.US,D,20221214,000000,3.251,3.39899,3.2,3.25,3722.9,0
+ATHE.US,D,20221215,000000,3.3,3.3,3.2,3.201,2467.5,0
+ATHE.US,D,20221216,000000,3.2,3.4,3.1,3.157,5623.8,0
+ATHE.US,D,20221219,000000,3.1,3.25,3.1,3.1,1335,0
+ATHE.US,D,20221220,000000,3.399,3.399,3.1,3.1,1611.3,0
+ATHE.US,D,20221221,000000,3.1,3.15,3.051,3.116,5171.4,0
+ATHE.US,D,20221222,000000,3.054,3.19999,3.054,3.1,6391.2,0
+ATHE.US,D,20221223,000000,3.1,3.148,3,3.037,4422.5,0
+ATHE.US,D,20221227,000000,3.1,3.199,2.901,3.079,5407.9,0
+ATHE.US,D,20221228,000000,2.974,3.079,2.9,2.951,3735.1,0
+ATHE.US,D,20221229,000000,3,3.5,2.97,3.45,109703.3,0
+ATHE.US,D,20221230,000000,3.463,3.582,3.1,3.482,43947.9,0
+ATHE.US,D,20230103,000000,3.5,3.8,3.401,3.64801,33099,0
+ATHE.US,D,20230104,000000,3.69,3.799,3.4,3.624,35118.9,0
+ATHE.US,D,20230105,000000,3.624,3.79899,3.5,3.682,12585.5,0
+ATHE.US,D,20230106,000000,3.481,3.696,3.4,3.499,22939.6,0
+ATHE.US,D,20230109,000000,3.55,3.6287,3.205,3.45,59043,0
+ATHE.US,D,20230110,000000,3.55,3.95,3.55,3.76,47670,0
+ATHE.US,D,20230111,000000,3.96,4.23,3.81,3.96,40066,0
+ATHE.US,D,20230112,000000,3.96,4.1738,3.9501,4.05,15942,0
+ATHE.US,D,20230113,000000,4,4.31,3.98,4.15,18804,0
+ATHE.US,D,20230117,000000,4.39,4.44,4.22,4.29,16106,0
+ATHE.US,D,20230118,000000,4.41,4.4325,4.07,4.07,24587,0
+ATHE.US,D,20230119,000000,4.08,4.1593,4.06,4.09,4482,0
+ATHE.US,D,20230120,000000,4.07,4.17,3.9225,3.95,27512,0
+ATHE.US,D,20230123,000000,3.97,3.99,3.88,3.98,7742,0
+ATHE.US,D,20230124,000000,3.96,4,3.855,3.88,8780,0
+ATHE.US,D,20230125,000000,3.8,4.015,3.8,3.9,10483,0
+ATHE.US,D,20230126,000000,3.87,3.89,3.745,3.81,11708,0
+ATHE.US,D,20230127,000000,3.88,3.97,3.8,3.91,25947,0
+ATHE.US,D,20230130,000000,4.05,4.45,4.01,4.15,178739,0
+ATHE.US,D,20230131,000000,4.09,4.1776,3.9001,3.91,37019,0
+ATHE.US,D,20230201,000000,3.97,4.04,3.86,3.87,5766,0
+ATHE.US,D,20230202,000000,3.88,4,3.8676,3.94,14498,0
+ATHE.US,D,20230203,000000,3.94,3.99,3.9101,3.95,8850,0
+ATHE.US,D,20230206,000000,3.94,3.95,3.65,3.95,85713,0
+ATHE.US,D,20230207,000000,3.94,3.95,3.81,3.81,14766,0
+ATHE.US,D,20230208,000000,3.87,3.9,3.7708,3.82,5471,0
+ATHE.US,D,20230209,000000,3.82,3.82,3.43,3.51,30100,0
+ATHE.US,D,20230210,000000,3.69,3.8,3.53,3.7,18904,0
+ATHE.US,D,20230213,000000,3.5106,3.6,3.414,3.6,4623,0
+ATHE.US,D,20230214,000000,3.53,3.64,3.35,3.35,10288,0
+ATHE.US,D,20230215,000000,3.4793,3.5272,3.01,3.01,65401,0
+ATHE.US,D,20230216,000000,3.15,3.27,3.14,3.24,10522,0
+ATHE.US,D,20230217,000000,3.29,3.4152,3.05,3.25,19538,0
+ATHE.US,D,20230221,000000,3.35,3.36,3.16,3.29,4031,0
+ATHE.US,D,20230222,000000,3.34,3.34,3.1501,3.17,5771,0
+ATHE.US,D,20230223,000000,3.13,3.32,3.13,3.22,11596,0
+ATHE.US,D,20230224,000000,3.16,3.18,3.15,3.17,2900,0
+ATHE.US,D,20230227,000000,3.15,3.28,3.01,3.265,9408,0
+ATHE.US,D,20230228,000000,3.29,3.3,3.1111,3.21,4683,0
+ATHE.US,D,20230301,000000,3.18,3.34,3.18,3.3,10140,0
+ATHE.US,D,20230302,000000,3.01,3.3102,3.01,3.16,6880,0
+ATHE.US,D,20230303,000000,3.11,3.29,3.0501,3.11,4057,0
+ATHE.US,D,20230306,000000,3.13,3.25,3.0501,3.185,4903,0
+ATHE.US,D,20230307,000000,3.23,3.36,3.2,3.25,4250,0
+ATHE.US,D,20230308,000000,3.3308,3.3499,3.15,3.3,8677,0
+ATHE.US,D,20230309,000000,3.24,3.33,3.15,3.21,3211,0
+ATHE.US,D,20230310,000000,3.36,3.36,3.0709,3.28,4753,0
+ATHE.US,D,20230313,000000,3.13,3.22,3.0201,3.22,8942,0
+ATHE.US,D,20230314,000000,3.22,3.3,2.86,2.99,468793,0
+ATHE.US,D,20230315,000000,2.81,2.86,2.61,2.61,48369,0
+ATHE.US,D,20230316,000000,2.8,2.94,2.6101,2.785,43149,0
+ATHE.US,D,20230317,000000,2.89,2.9676,2.68,2.73,13298,0
+ATHE.US,D,20230320,000000,2.74,3.13,2.7,2.73,43396,0
+ATHE.US,D,20230321,000000,2.68,2.7734,2.66,2.7,5524,0
+ATHE.US,D,20230322,000000,2.97,2.9799,2.7,2.7075,1592,0
+ATHE.US,D,20230323,000000,2.803,2.86,2.53,2.53,36338,0
+ATHE.US,D,20230324,000000,2.87,2.87,2.67,2.67,2007,0
+ATHE.US,D,20230327,000000,2.745,2.745,2.745,2.745,1239,0
+ATHE.US,D,20230328,000000,2.79,3,2.68,2.75,155934,0
+ATHE.US,D,20230329,000000,2.8,2.845,2.63,2.723,11096,0
+ATHE.US,D,20230330,000000,2.56,2.84,2.55,2.68,15634,0
+ATHE.US,D,20230331,000000,2.5963,2.8,2.56,2.7764,2192,0
+ATHE.US,D,20230403,000000,2.68,2.8,2.68,2.75,3903,0
+ATHE.US,D,20230404,000000,2.7025,2.8,2.6713,2.8,2102,0
+ATHE.US,D,20230405,000000,2.752,2.87,2.66,2.82,2915,0
+ATHE.US,D,20230406,000000,2.76,2.82,2.64,2.81,4337,0
+ATHE.US,D,20230410,000000,2.73,2.85,2.73,2.82,10056,0
+ATHE.US,D,20230411,000000,2.86,2.9399,2.83,2.87,3677,0
+ATHE.US,D,20230412,000000,2.84,3,2.66,2.67,8771,0
+ATHE.US,D,20230413,000000,2.67,2.94,2.67,2.94,5654,0
+ATHE.US,D,20230414,000000,2.86,2.98,2.75,2.88,5863,0
+ATHE.US,D,20230417,000000,2.94,2.9499,2.79,2.89,5758,0
+ATHE.US,D,20230418,000000,2.828,2.91,2.7,2.91,4346,0
+ATHE.US,D,20230420,000000,2.7101,2.99,2.7101,2.85,3665,0
+ATHE.US,D,20230421,000000,2.925,3,2.9106,2.9106,2313,0
+ATHE.US,D,20230424,000000,2.68,2.97,2.68,2.835,1552,0
+ATHE.US,D,20230425,000000,2.8342,2.8342,2.8342,2.8342,438,0
+ATHE.US,D,20230426,000000,2.8302,2.84,2.75,2.8,3776,0
+ATHE.US,D,20230427,000000,2.75,2.85,2.75,2.76,2834,0
+ATHE.US,D,20230428,000000,2.79,2.7999,2.52,2.7999,13467,0
+ATHE.US,D,20230501,000000,2.78,2.78,2.65,2.78,5386,0
+ATHE.US,D,20230502,000000,2.79,2.79,2.7,2.7,1611,0
+ATHE.US,D,20230503,000000,2.7101,2.72,2.625,2.72,3669,0
+ATHE.US,D,20230504,000000,2.72,3.23,2.72,3.135,23290,0
+ATHE.US,D,20230505,000000,3.0559,3.095,3.0085,3.04,3565,0
+ATHE.US,D,20230508,000000,3,3.15,2.89,2.9056,4347,0
+ATHE.US,D,20230509,000000,2.91,2.95,2.9,2.9,2298,0
+ATHE.US,D,20230510,000000,2.91,2.91,2.83,2.8602,2932,0
+ATHE.US,D,20230511,000000,2.883,2.883,2.875,2.875,545,0
+ATHE.US,D,20230512,000000,2.82,3.005,2.77,2.77,6526,0
+ATHE.US,D,20230515,000000,2.76,3.0615,2.76,2.9,11579,0
+ATHE.US,D,20230516,000000,2.83,2.99,2.5898,2.91,6123,0
+ATHE.US,D,20230517,000000,2.79,2.91,2.79,2.9,2404,0
+ATHE.US,D,20230518,000000,2.9,2.9001,2.9,2.9001,1870,0
+ATHE.US,D,20230522,000000,2.77,2.91,2.73,2.73,1580,0
+ATHE.US,D,20230523,000000,2.8245,2.8245,2.8,2.8241,1190,0
+ATHE.US,D,20230524,000000,2.73,2.75,2.7,2.7,2523,0
+ATHE.US,D,20230525,000000,2.758,2.77,2.7,2.7,3009,0
+ATHE.US,D,20230526,000000,2.66,2.77,2.6,2.61,9231,0
+ATHE.US,D,20230530,000000,2.81,2.92,2.7128,2.78,13153,0
+ATHE.US,D,20230531,000000,2.82,2.91,2.82,2.91,3910,0
+ATHE.US,D,20230601,000000,2.785,2.92,2.6738,2.72,6984,0
+ATHE.US,D,20230602,000000,2.67,2.93,2.67,2.845,3881,0
+ATHE.US,D,20230605,000000,2.91,2.91,2.76,2.9,4281,0
+ATHE.US,D,20230606,000000,2.81,2.95,2.81,2.81,5949,0
+ATHE.US,D,20230607,000000,2.79,2.88,2.79,2.88,1960,0
+ATHE.US,D,20230608,000000,2.94,2.94,2.89,2.89,993,0
+ATHE.US,D,20230609,000000,2.875,2.875,2.875,2.875,399,0
+ATHE.US,D,20230612,000000,2.81,2.98,2.81,2.94,2641,0
+ATHE.US,D,20230613,000000,2.82,2.86,2.82,2.86,901,0
+ATHE.US,D,20230614,000000,2.87,2.95,2.87,2.9,1421,0
+ATHE.US,D,20230615,000000,2.88,2.895,2.82,2.895,8867,0
+ATHE.US,D,20230616,000000,2.8,2.9,2.8,2.9,9749,0
+ATHE.US,D,20230620,000000,2.8872,2.9,2.8001,2.9,5774,0
+ATHE.US,D,20230621,000000,2.91,2.91,2.86,2.86,1127,0
+ATHE.US,D,20230622,000000,2.86,2.92,2.8481,2.85,2891,0
+ATHE.US,D,20230623,000000,2.8,2.85,2.8,2.825,4246,0
+ATHE.US,D,20230626,000000,2.79,2.79,2.73,2.765,1800,0
+ATHE.US,D,20230627,000000,2.75,2.7781,2.75,2.7781,3680,0
+ATHE.US,D,20230628,000000,2.79,2.83,2.79,2.82,1212,0
+ATHE.US,D,20230629,000000,2.79,2.79,2.72,2.72,4632,0
+ATHE.US,D,20230630,000000,2.74,2.8929,2.74,2.7922,1048,0
+ATHE.US,D,20230703,000000,2.75,2.79,2.6801,2.6801,927,0
+ATHE.US,D,20230705,000000,2.74,2.8728,2.7375,2.77,7567,0
+ATHE.US,D,20230706,000000,2.74,2.85,2.74,2.85,1207,0
+ATHE.US,D,20230707,000000,2.78,2.8,2.74,2.78,2595,0
+ATHE.US,D,20230710,000000,2.74,2.8499,2.74,2.77,3577,0
+ATHE.US,D,20230711,000000,2.84,2.84,2.81,2.81,1379,0
+ATHE.US,D,20230712,000000,2.7287,2.8399,2.7287,2.82,1204,0
+ATHE.US,D,20230713,000000,2.84,2.84,2.76,2.76,3328,0
+ATHE.US,D,20230714,000000,2.75,2.8473,2.75,2.8299,4555,0
+ATHE.US,D,20230717,000000,2.8,2.85,2.79,2.85,3034,0
+ATHE.US,D,20230718,000000,2.86,2.98,2.77,2.93,43248,0
+ATHE.US,D,20230719,000000,2.93,2.93,2.8153,2.89,5696,0
+ATHE.US,D,20230720,000000,2.88,2.88,2.7901,2.87,8936,0
+ATHE.US,D,20230721,000000,2.87,2.93,2.85,2.93,1891,0
+ATHE.US,D,20230724,000000,2.8711,2.8711,2.77,2.8,4001,0
+ATHE.US,D,20230725,000000,2.78,2.84,2.77,2.77,3293,0
+ATHE.US,D,20230726,000000,2.85,3.0153,2.85,2.9497,9445,0
+ATHE.US,D,20230727,000000,2.85,2.85,2.75,2.84,6159,0
+ATHE.US,D,20230728,000000,2.93,2.99,2.76,2.93,9292,0
+ATHE.US,D,20230731,000000,2.79,2.9548,2.79,2.9,3376,0
+ATHE.US,D,20230801,000000,2.9,3,2.7901,2.89,5530,0
+ATHE.US,D,20230802,000000,2.92,2.92,2.865,2.91,722,0
+ATHE.US,D,20230803,000000,3,3,2.8001,2.85,5243,0
+ATHE.US,D,20230804,000000,2.79,2.95,2.79,2.94,5252,0
+ATHE.US,D,20230807,000000,2.8,2.89,2.8,2.87,2481,0
+ATHE.US,D,20230808,000000,2.82,2.9399,2.79,2.9399,3182,0
+ATHE.US,D,20230809,000000,2.88,2.88,2.79,2.79,1770,0
+ATHE.US,D,20230810,000000,2.8,2.89,2.77,2.77,1352,0
+ATHE.US,D,20230811,000000,2.86,2.86,2.86,2.86,590,0
+ATHE.US,D,20230814,000000,2.76,2.9,2.76,2.86,1512,0
+ATHE.US,D,20230815,000000,2.87,2.87,2.8,2.8,2605,0
+ATHE.US,D,20230816,000000,2.725,2.84,2.725,2.75,6502,0
+ATHE.US,D,20230817,000000,2.825,2.9,2.71,2.72,4209,0
+ATHE.US,D,20230818,000000,2.72,2.775,2.7,2.7327,13757,0
+ATHE.US,D,20230821,000000,2.7,2.735,2.7,2.7,1490,0
+ATHE.US,D,20230822,000000,2.7001,2.8062,2.64,2.8,4723,0
+ATHE.US,D,20230823,000000,2.86,2.86,2.8,2.8001,14713,0
+ATHE.US,D,20230824,000000,2.7,2.7,2.7,2.7,963,0
+ATHE.US,D,20230825,000000,2.6747,2.85,2.6701,2.6701,2034,0
+ATHE.US,D,20230828,000000,2.78,2.8599,2.75,2.75,5432,0
+ATHE.US,D,20230829,000000,2.63,2.722,2.63,2.72,4888,0
+ATHE.US,D,20230830,000000,2.69,2.75,2.69,2.75,2342,0
+ATHE.US,D,20230831,000000,2.75,2.75,2.7,2.72,2995,0
+ATHE.US,D,20230901,000000,2.79,2.83,2.71,2.765,3060,0
+ATHE.US,D,20230905,000000,2.74,2.85,2.74,2.85,482,0
+ATHE.US,D,20230906,000000,2.775,2.8513,2.7,2.8513,559,0
+ATHE.US,D,20230907,000000,2.71,2.87,2.7,2.745,1737,0
+ATHE.US,D,20230908,000000,2.75,2.8434,2.68,2.775,1129,0
+ATHE.US,D,20230911,000000,2.7675,2.7675,2.7675,2.7675,448,0
+ATHE.US,D,20230912,000000,2.69,2.69,2.68,2.69,2084,0
+ATHE.US,D,20230913,000000,2.6801,2.76,2.68,2.76,963,0
+ATHE.US,D,20230914,000000,2.6977,2.715,2.6977,2.715,815,0
+ATHE.US,D,20230915,000000,2.62,2.6801,2.6,2.6,1518,0
+ATHE.US,D,20230918,000000,2.63,2.63,2.57,2.6001,2161,0
+ATHE.US,D,20230919,000000,2.62,2.62,2.56,2.56,2054,0
+ATHE.US,D,20230920,000000,2.675,2.675,2.675,2.675,341,0
+ATHE.US,D,20230921,000000,2.7,2.7,2.58,2.625,633,0
+ATHE.US,D,20230922,000000,2.65,2.65,2.65,2.65,334,0
+ATHE.US,D,20230925,000000,2.6396,2.645,2.25,2.63,7395,0
+ATHE.US,D,20230927,000000,2.45,2.5104,2.45,2.5104,1061,0
+ATHE.US,D,20230928,000000,2.5047,2.5047,2.3796,2.45,7851,0
+ATHE.US,D,20230929,000000,2.45,2.49,2.45,2.48,1335,0
+ATHE.US,D,20231002,000000,2.276,2.59,2.276,2.57,3786,0
+ATHE.US,D,20231003,000000,2.3714,2.49,2.3714,2.38,1143,0
+ATHE.US,D,20231005,000000,2.37,2.6605,2.345,2.6605,4180,0
+ATHE.US,D,20231006,000000,2.64,2.64,2.42,2.5699,929,0
+ATHE.US,D,20231009,000000,2.45,2.58,2.45,2.54,676,0
+ATHE.US,D,20231010,000000,2.45,2.5,2.45,2.5,990,0
+ATHE.US,D,20231011,000000,2.53,2.6724,2.42,2.42,8280,0
+ATHE.US,D,20231012,000000,2.49,2.49,2.4201,2.4201,1506,0
+ATHE.US,D,20231013,000000,2.48,2.48,2.43,2.43,1274,0
+ATHE.US,D,20231016,000000,2.26,2.39,2.1012,2.29,7664,0
+ATHE.US,D,20231017,000000,2.75,2.75,2.535,2.58,10452,0
+ATHE.US,D,20231018,000000,2.42,2.42,2.38,2.38,665,0
+ATHE.US,D,20231019,000000,2.38,2.42,2.38,2.42,969,0
+ATHE.US,D,20231023,000000,2.4001,2.7,2.4001,2.7,518,0
+ATHE.US,D,20231024,000000,2.55,2.55,2.55,2.55,196,0
+ATHE.US,D,20231025,000000,2.51,2.51,2.385,2.49,2463,0
+ATHE.US,D,20231026,000000,2.2805,2.2805,2.2805,2.2805,603,0
+ATHE.US,D,20231027,000000,2.5554,2.5554,2.48,2.48,846,0
+ATHE.US,D,20231030,000000,2.28,2.3318,2.28,2.3318,788,0
+ATHE.US,D,20231102,000000,2.4926,2.4926,2.25,2.25,1540,0
+ATHE.US,D,20231103,000000,2.32,2.4199,2.18,2.4,10012,0
+ATHE.US,D,20231106,000000,2.29,2.29,2.2101,2.25,2009,0
+ATHE.US,D,20231107,000000,2.2001,2.4999,2.2001,2.35,1980,0
+ATHE.US,D,20231108,000000,2.49,2.7,2.4184,2.65,6881,0
+ATHE.US,D,20231109,000000,2.36,2.54,2.36,2.4101,1993,0
+ATHE.US,D,20231110,000000,2.3927,2.3927,2.3927,2.3927,696,0
+ATHE.US,D,20231114,000000,2.43,2.63,2.43,2.63,460,0
+ATHE.US,D,20231115,000000,2.45,2.45,2.449,2.449,949,0
+ATHE.US,D,20231116,000000,2.4,2.4134,2.35,2.35,3396,0
+ATHE.US,D,20231117,000000,2.39,2.39,2.38,2.38,642,0
+ATHE.US,D,20231122,000000,1.87,2,1.55,1.66,150753,0
+ATHE.US,D,20231124,000000,1.84,1.85,1.6901,1.85,20296,0
+ATHE.US,D,20231127,000000,1.72,1.73,1.62,1.73,42625,0
+ATHE.US,D,20231128,000000,1.71,1.8,1.695,1.725,13038,0
+ATHE.US,D,20231129,000000,1.68,1.8,1.58,1.8,10471,0
+ATHE.US,D,20231130,000000,1.56,1.81,1.56,1.81,39072,0
+ATHE.US,D,20231201,000000,1.7,1.73,1.645,1.66,24484,0
+ATHE.US,D,20231204,000000,4.25,5.41,3.55,4.2,34645021,0
+ATHE.US,D,20231205,000000,3.4,3.81,3.2,3.24,1182881,0
+ATHE.US,D,20231206,000000,3.02,3.05,2.66,2.95,510408,0
+ATHE.US,D,20231207,000000,3.02,3.02,2.8,2.8,145835,0
+ATHE.US,D,20231208,000000,2.75,2.84,2.61,2.63,73298,0
+ATHE.US,D,20231211,000000,2.55,2.68,2.31,2.31,161626,0
+ATHE.US,D,20231212,000000,2.3,2.49,2.23,2.41,126132,0
+ATHE.US,D,20231213,000000,2.5,2.8,2.5,2.68,246229,0
+ATHE.US,D,20231214,000000,2.82,3.25,2.8,3.05,239250,0
+ATHE.US,D,20231215,000000,2.99,3.0899,2.9401,3.03,76408,0
+ATHE.US,D,20231218,000000,3.19,3.19,2.85,2.9,94039,0
+ATHE.US,D,20231219,000000,2.86,2.9602,2.53,2.69,66101,0
+ATHE.US,D,20231220,000000,2.79,2.79,2.6301,2.6601,19030,0
+ATHE.US,D,20231221,000000,2.63,2.7588,2.51,2.6,37223,0
+ATHE.US,D,20231222,000000,2.55,2.72,2.39,2.67,31582,0
+ATHE.US,D,20231226,000000,2.62,2.67,2.47,2.54,42681,0
+ATHE.US,D,20231227,000000,2.525,2.66,2.43,2.57,123491,0
+ATHE.US,D,20231228,000000,2.58,2.58,2.41,2.47,21487,0
+ATHE.US,D,20231229,000000,2.49,2.568,2.4352,2.49,16620,0
+ATHE.US,D,20240102,000000,2.58,2.59,2.4,2.48,33920,0
+ATHE.US,D,20240103,000000,2.58,2.58,2.4101,2.48,40286,0
+ATHE.US,D,20240104,000000,2.42,2.48,2.25,2.36,83307,0
+ATHE.US,D,20240105,000000,2.25,2.25,2.0701,2.14,114354,0
+ATHE.US,D,20240108,000000,1.99,2.165,1.9,2.02,119404,0
+ATHE.US,D,20240109,000000,2.06,2.06,1.94,1.96,59787,0
+ATHE.US,D,20240110,000000,1.87,1.9965,1.87,1.9,18544,0
+ATHE.US,D,20240111,000000,1.8401,1.98,1.8401,1.89,8547,0
+ATHE.US,D,20240112,000000,1.9,2.0799,1.85,1.9,88603,0
+ATHE.US,D,20240116,000000,1.9,2.0991,1.8,1.87,67540,0
+ATHE.US,D,20240117,000000,1.88,2.1374,1.83,1.89,38486,0
+ATHE.US,D,20240118,000000,1.85,1.9843,1.85,1.879,24451,0
+ATHE.US,D,20240119,000000,1.86,1.94,1.85,1.86,21476,0
+ATHE.US,D,20240122,000000,1.88,1.94,1.8439,1.85,33155,0
+ATHE.US,D,20240123,000000,1.93,1.9423,1.8401,1.92,21686,0
+ATHE.US,D,20240124,000000,1.84,1.92,1.84,1.89,27041,0
+ATHE.US,D,20240125,000000,1.9079,2.036,1.8501,2.0097,27144,0
+ATHE.US,D,20240126,000000,1.95,2.01,1.91,1.99,24515,0
+ATHE.US,D,20240129,000000,1.99,2.2,1.961,2.1,87161,0
+ATHE.US,D,20240130,000000,2.12,2.2999,2.07,2.27,81045,0
+ATHE.US,D,20240131,000000,2.31,2.355,2.0201,2.11,43209,0
+ATHE.US,D,20240201,000000,2.2399,2.24,2.0881,2.13,33559,0
+ATHE.US,D,20240202,000000,2.13,2.13,2,2.08,34855,0
+ATHE.US,D,20240205,000000,2.02,2.105,2.0001,2.05,36895,0
+ATHE.US,D,20240206,000000,2.08,2.08,1.8801,1.95,219330,0
+ATHE.US,D,20240207,000000,1.93,1.93,1.8408,1.93,31779,0
+ATHE.US,D,20240208,000000,1.95,1.99,1.89,1.97,7641,0
+ATHE.US,D,20240209,000000,1.98,2,1.9,2,17889,0
+ATHE.US,D,20240212,000000,1.96,2.1121,1.91,2.0381,41917,0
+ATHE.US,D,20240213,000000,1.96,2.08,1.96,2.04,32196,0
+ATHE.US,D,20240214,000000,1.99,2.08,1.85,1.98,35093,0
+ATHE.US,D,20240215,000000,1.8894,2.03,1.8894,2.01,6402,0
+ATHE.US,D,20240216,000000,1.88,2.145,1.88,2.04,26275,0
+ATHE.US,D,20240220,000000,2,2.08,1.945,2.03,39615,0
+ATHE.US,D,20240221,000000,1.99,2.06,1.96,2.04,30877,0
+ATHE.US,D,20240223,000000,1.8,1.9,1.55,1.71,130706,0
+ATHE.US,D,20240226,000000,1.8,1.84,1.7,1.84,13351,0
+ATHE.US,D,20240227,000000,1.85,1.9971,1.8,1.9,56133,0
+ATHE.US,D,20240228,000000,1.9,1.95,1.8201,1.905,30400,0
+ATHE.US,D,20240229,000000,1.91,1.91,1.81,1.87,31986,0
+ATHE.US,D,20240301,000000,1.83,1.83,1.73,1.73,36860,0
+ATHE.US,D,20240304,000000,1.77,1.775,1.6601,1.73,7008,0
+ATHE.US,D,20240305,000000,1.99,1.99,1.7,1.75,39209,0
+ATHE.US,D,20240306,000000,1.74,1.79,1.68,1.71,21808,0
+ATHE.US,D,20240307,000000,1.68,1.73,1.61,1.66,38876,0
+ATHE.US,D,20240308,000000,1.76,1.852,1.6701,1.705,18244,0
+ATHE.US,D,20240311,000000,1.69,1.785,1.66,1.71,40508,0
+ATHE.US,D,20240312,000000,1.7,1.73,1.64,1.66,25046,0
+ATHE.US,D,20240313,000000,1.755,1.9,1.675,1.87,68891,0
+ATHE.US,D,20240314,000000,1.9,1.9,1.8,1.8,32553,0
+ATHE.US,D,20240315,000000,1.82,1.88,1.76,1.76,27651,0
+ATHE.US,D,20240318,000000,1.87,1.87,1.79,1.8,11344,0
+ATHE.US,D,20240319,000000,1.79,1.8,1.66,1.67,31575,0
+ATHE.US,D,20240320,000000,1.645,1.78,1.645,1.71,20969,0
+ATHE.US,D,20240321,000000,1.71,1.82,1.7085,1.77,33400,0
+ATHE.US,D,20240322,000000,1.74,1.88,1.69,1.77,7550,0
+ATHE.US,D,20240325,000000,1.74,1.7599,1.7001,1.71,19917,0
+ATHE.US,D,20240326,000000,1.75,1.8395,1.71,1.8,23653,0
+ATHE.US,D,20240327,000000,1.77,2.02,1.77,2.02,102005,0
+ATHE.US,D,20240328,000000,2.02,2.12,1.96,2.07,68744,0
+ATHE.US,D,20240401,000000,2.05,2.05,1.9,1.95,13800,0
+ATHE.US,D,20240402,000000,1.92,1.9402,1.81,1.83,58779,0
+ATHE.US,D,20240403,000000,1.836,1.8863,1.8,1.84,17238,0
+ATHE.US,D,20240404,000000,1.84,1.85,1.8,1.835,17522,0
+ATHE.US,D,20240405,000000,1.865,1.88,1.845,1.88,6365,0
+ATHE.US,D,20240408,000000,1.91,1.91,1.85,1.88,9213,0
+ATHE.US,D,20240409,000000,1.86,1.91,1.86,1.91,12259,0
+ATHE.US,D,20240410,000000,1.93,2.358,1.88,2.19,699055,0
+ATHE.US,D,20240411,000000,2.24,2.6699,1.94,2.63,540191,0
+ATHE.US,D,20240412,000000,2.83,3.19,2.56,2.94,861660,0
+ATHE.US,D,20240415,000000,2.69,2.69,2.23,2.45,445523,0
+ATHE.US,D,20240416,000000,2.45,2.68,1.96,2.05,370041,0
+ATHE.US,D,20240417,000000,2.05,2.2,1.91,2.01,125247,0
+ATHE.US,D,20240418,000000,1.97,2.16,1.97,2.14,26692,0
+ATHE.US,D,20240419,000000,2.08,2.18,2.0101,2.04,54184,0
+ATHE.US,D,20240422,000000,2,2.18,2,2.13,43741,0
+ATHE.US,D,20240423,000000,2.1,2.1999,2.035,2.13,33202,0
+ATHE.US,D,20240424,000000,2.1406,2.5,2.1406,2.33,173935,0
+ATHE.US,D,20240425,000000,2.3,2.4689,2.26,2.26,24785,0
+ATHE.US,D,20240426,000000,2.26,2.7499,2.26,2.51,87873,0
+ATHE.US,D,20240429,000000,2.48,2.5399,2,2.195,170887,0
+ATHE.US,D,20240430,000000,2.15,2.16,2.0202,2.095,69366,0
+ATHE.US,D,20240501,000000,2.06,2.279,2.0552,2.2,52904,0
+ATHE.US,D,20240502,000000,2.15,2.24,2.04,2.14,41203,0
+ATHE.US,D,20240503,000000,2.0802,2.15,2.05,2.05,14680,0
+ATHE.US,D,20240506,000000,2.11,2.2,2.01,2.01,25722,0
+ATHE.US,D,20240507,000000,2.07,2.11,2.01,2.1,46059,0
+ATHE.US,D,20240508,000000,2.1,2.23,2.04,2.04,24838,0
+ATHE.US,D,20240509,000000,2.1,2.1,1.9,2,44669,0
+ATHE.US,D,20240510,000000,1.94,2.04,1.94,2.01,15260,0
+ATHE.US,D,20240513,000000,1.98,2.11,1.968,2.07,7191,0
+ATHE.US,D,20240514,000000,2.01,2.12,1.98,2.1001,46210,0
+ATHE.US,D,20240515,000000,2.0124,2.15,2.0124,2.04,6327,0
+ATHE.US,D,20240516,000000,2.0401,2.125,1.97,2.02,24784,0
+ATHE.US,D,20240517,000000,1.99,2.0292,1.93,2,15231,0
+ATHE.US,D,20240520,000000,1.97,2.0054,1.85,1.96,34078,0
+ATHE.US,D,20240521,000000,1.95,2.018,1.95,1.9612,3809,0
+ATHE.US,D,20240522,000000,2,2.02,1.95,1.99,11016,0
+ATHE.US,D,20240523,000000,1.9947,1.9947,1.91,1.9397,5151,0
+ATHE.US,D,20240524,000000,1.98,2.03,1.9478,2,17670,0
+ATHE.US,D,20240528,000000,2.02,2.02,1.93,1.95,9736,0
+ATHE.US,D,20240529,000000,2.0199,2.0199,1.895,1.97,11550,0
+ATHE.US,D,20240530,000000,1.9,1.9699,1.86,1.8801,7644,0
+ATHE.US,D,20240531,000000,1.85,1.88,1.85,1.87,6027,0
+ATHE.US,D,20240603,000000,1.85,2.03,1.85,1.95,24429,0
+ATHE.US,D,20240604,000000,1.9,1.94,1.86,1.91,25187,0
+ATHE.US,D,20240605,000000,1.85,1.91,1.83,1.85,13344,0
+ATHE.US,D,20240606,000000,1.8992,1.8992,1.83,1.855,10005,0
+ATHE.US,D,20240607,000000,1.86,1.9155,1.85,1.8501,10851,0
+ATHE.US,D,20240610,000000,1.89,1.96,1.86,1.96,8825,0
+ATHE.US,D,20240611,000000,1.905,1.95,1.86,1.91,8259,0
+ATHE.US,D,20240612,000000,1.86,1.94,1.8,1.94,10785,0
+ATHE.US,D,20240613,000000,1.87,1.92,1.82,1.89,13646,0
+ATHE.US,D,20240614,000000,1.9195,1.9399,1.84,1.86,7867,0
+ATHE.US,D,20240617,000000,1.83,1.92,1.83,1.83,33760,0
+ATHE.US,D,20240618,000000,1.84,1.88,1.84,1.87,10628,0
+ATHE.US,D,20240620,000000,1.92,1.92,1.76,1.77,36917,0
+ATHE.US,D,20240621,000000,1.77,1.79,1.7501,1.77,13424,0
+ATHE.US,D,20240624,000000,1.76,1.82,1.75,1.8,16036,0
+ATHE.US,D,20240625,000000,1.7803,1.8075,1.76,1.795,7374,0
+ATHE.US,D,20240626,000000,1.79,1.8,1.76,1.7815,3192,0
+ATHE.US,D,20240627,000000,1.76,1.79,1.75,1.78,4579,0
+ATHE.US,D,20240628,000000,1.76,1.8399,1.76,1.81,11075,0
+ATHE.US,D,20240701,000000,1.83,1.83,1.79,1.8,8487,0
+ATHE.US,D,20240702,000000,1.82,1.82,1.77,1.81,4703,0
+ATHE.US,D,20240703,000000,1.7899,1.83,1.7701,1.815,8460,0
+ATHE.US,D,20240705,000000,1.83,1.84,1.8,1.8274,5112,0
+ATHE.US,D,20240708,000000,1.78,1.8199,1.75,1.791,6863,0
+ATHE.US,D,20240709,000000,1.84,1.93,1.8399,1.86,7893,0
+ATHE.US,D,20240710,000000,1.95,1.95,1.89,1.9497,9039,0
+ATHE.US,D,20240711,000000,1.95,2.12,1.945,2.04,28973,0
+ATHE.US,D,20240712,000000,2.04,2.04,1.944,2.0077,12945,0
+ATHE.US,D,20240717,000000,2.21,2.39,2.06,2.135,940329,0
+ATHE.US,D,20240718,000000,1.91,2.07,1.87,1.9,134063,0
+ATHE.US,D,20240719,000000,1.87,1.95,1.7501,1.799,56928,0
+ATHE.US,D,20240722,000000,1.86,1.86,1.68,1.71,95004,0
+ATHE.US,D,20240723,000000,1.71,1.71,1.62,1.63,26581,0
+ATHE.US,D,20240724,000000,1.63,1.66,1.59,1.595,51654,0
+ATHE.US,D,20240725,000000,1.63,1.64,1.6,1.6,9025,0
+ATHE.US,D,20240726,000000,1.61,1.61,1.57,1.61,6536,0
+ATHE.US,D,20240729,000000,1.61,1.75,1.61,1.68,47784,0
+ATHE.US,D,20240730,000000,1.72,1.72,1.57,1.64,6601,0
+ATHE.US,D,20240731,000000,1.6,1.6485,1.58,1.5999,14933,0
+ATHE.US,D,20240801,000000,1.61,1.61,1.45,1.51,37652,0
+ATHE.US,D,20240802,000000,1.47,1.5,1.375,1.4,71821,0
+ATHE.US,D,20240805,000000,1.29,1.29,1.01,1.2,58983,0
+ATHE.US,D,20240806,000000,1.26,1.28,1.25,1.25,17243,0
+ATHE.US,D,20240807,000000,1.33,1.3438,1.26,1.3,14568,0
+ATHE.US,D,20240808,000000,1.32,1.32,1.19,1.29,10356,0
+ATHE.US,D,20240809,000000,1.311,1.311,1.25,1.25,3674,0
+ATHE.US,D,20240812,000000,1.27,1.2775,1.25,1.25,9831,0
+ATHE.US,D,20240813,000000,1.24,1.2849,1.24,1.24,2083,0
+ATHE.US,D,20240814,000000,1.246,1.38,1.246,1.36,19443,0
+ATHE.US,D,20240815,000000,1.37,1.42,1.2893,1.38,8639,0
+ATHE.US,D,20240816,000000,1.38,1.41,1.36,1.39,5373,0
+ATHE.US,D,20240819,000000,1.44,1.47,1.44,1.46,6033,0
+ATHE.US,D,20240820,000000,1.47,1.48,1.31,1.36,14517,0
+ATHE.US,D,20240821,000000,1.3,1.35,1.28,1.35,5967,0
+ATHE.US,D,20240822,000000,1.3125,1.35,1.29,1.32,7505,0
+ATHE.US,D,20240823,000000,1.3313,1.34,1.2945,1.3,1966,0
+ATHE.US,D,20240826,000000,1.36,1.36,1.2801,1.36,11475,0
+ATHE.US,D,20240827,000000,1.36,1.5923,1.345,1.55,56917,0
+ATHE.US,D,20240828,000000,1.54,1.5594,1.3801,1.41,20391,0
+ATHE.US,D,20240829,000000,1.46,1.52,1.41,1.51,3708,0
+ATHE.US,D,20240830,000000,1.5,1.5,1.4563,1.49,1532,0
+ATHE.US,D,20240903,000000,1.49,1.49,1.38,1.38,20731,0
+ATHE.US,D,20240904,000000,1.38,1.3904,1.3502,1.39,1770,0
+ATHE.US,D,20240905,000000,1.3,1.354,1.25,1.26,20716,0
+ATHE.US,D,20240906,000000,1.23,1.34,1.23,1.24,3021,0
+ATHE.US,D,20240909,000000,1.26,1.33,1.25,1.3023,4469,0
+ATHE.US,D,20240910,000000,1.28,1.28,1.2573,1.26,4325,0
+ATHE.US,D,20240911,000000,1.295,1.33,1.28,1.31,6592,0
+ATHE.US,D,20240912,000000,1.335,1.335,1.25,1.26,4015,0
+ATHE.US,D,20240913,000000,1.26,1.3,1.26,1.26,4911,0
+ATHE.US,D,20240916,000000,1.26,1.338,1.231,1.3,10219,0
+ATHE.US,D,20240917,000000,1.28,1.3,1.2731,1.285,4173,0
+ATHE.US,D,20240918,000000,1.3,1.3,1.19,1.2,21516,0
+ATHE.US,D,20240919,000000,1.2732,1.2836,1.2071,1.21,3658,0
+ATHE.US,D,20240920,000000,1.205,1.23,1.124,1.23,37012,0
+ATHE.US,D,20240923,000000,1.23,1.3,1.23,1.24,19371,0
+ATHE.US,D,20240924,000000,1.24,1.2801,1.2101,1.255,25217,0
+ATHE.US,D,20240925,000000,1.28,1.3,1.2379,1.2379,2678,0
+ATHE.US,D,20240926,000000,1.29,1.3,1.24,1.24,4890,0
+ATHE.US,D,20240927,000000,1.29,1.37,1.29,1.325,24258,0
+ATHE.US,D,20240930,000000,1.345,1.35,1.3,1.3125,7066,0
+ATHE.US,D,20241001,000000,1.34,1.39,1.31,1.375,6692,0
+ATHE.US,D,20241002,000000,1.43,1.4444,1.3101,1.43,23606,0
+ATHE.US,D,20241003,000000,1.38,1.45,1.33,1.45,16683,0
+ATHE.US,D,20241004,000000,1.41,1.4315,1.4,1.4,9531,0
+ATHE.US,D,20241007,000000,1.37,1.38,1.1961,1.3,10199,0
+ATHE.US,D,20241008,000000,1.35,1.35,1.28,1.33,5439,0
+ATHE.US,D,20241009,000000,1.32,1.36,1.28,1.31,19656,0
+ATHE.US,D,20241010,000000,1.25,1.3024,1.23,1.28,2928,0
+ATHE.US,D,20241011,000000,1.3,1.3187,1.23,1.285,23946,0
+ATHE.US,D,20241014,000000,1.28,1.2945,1.25,1.25,6101,0
+ATHE.US,D,20241015,000000,1.26,1.26,1.23,1.2597,8917,0
+ATHE.US,D,20241016,000000,1.26,1.26,1.22,1.25,6241,0
+ATHE.US,D,20241017,000000,1.255,1.2761,1.2,1.2,9142,0
+ATHE.US,D,20241018,000000,1.24,1.26,1.225,1.26,10822,0
+ATHE.US,D,20241021,000000,1.245,1.2599,1.2,1.22,17019,0
+ATHE.US,D,20241022,000000,1.2175,1.23,1.195,1.2,12265,0
+ATHE.US,D,20241023,000000,1.19,1.2,1.1403,1.1699,20099,0
+ATHE.US,D,20241024,000000,1.19,1.19,1.1403,1.172,8580,0
+ATHE.US,D,20241025,000000,1.1824,1.199,1.16,1.16,4924,0
+ATHE.US,D,20241028,000000,1.17,1.1896,1.14,1.15,6061,0
+ATHE.US,D,20241029,000000,1.2499,1.2499,1.1513,1.1552,3797,0
+ATHE.US,D,20241030,000000,1.16,1.1758,1.12,1.1758,22666,0
+ATHE.US,D,20241031,000000,1.17,1.17,1.1,1.15,7292,0
+ATHE.US,D,20241101,000000,1.15,1.179,1.1101,1.17,13121,0
+ATHE.US,D,20241104,000000,1.17,1.17,1.14,1.1401,2747,0
+ATHE.US,D,20241105,000000,1.18,1.19,1.17,1.1844,6299,0
+ATHE.US,D,20241106,000000,1.24,1.24,1.187,1.2196,35765,0
+ATHE.US,D,20241107,000000,1.181,1.19,1.14,1.18,33585,0
+ATHE.US,D,20241108,000000,1.225,1.225,1.14,1.16,12510,0
+ATHE.US,D,20241111,000000,1.16,1.19,1.14,1.19,7199,0
+ATHE.US,D,20241112,000000,1.14,1.18,1.14,1.16,8804,0
+ATHE.US,D,20241113,000000,1.2733,1.2733,1.16,1.18,13221,0
+ATHE.US,D,20241114,000000,1.29,1.29,1.15,1.17,9744,0
+ATHE.US,D,20241115,000000,1.24,1.24,1.1,1.105,13122,0
+ATHE.US,D,20241118,000000,1.09,1.115,1.08,1.095,10661,0
+ATHE.US,D,20241119,000000,1.09,1.13,1.09,1.12,3403,0
+ATHE.US,D,20241120,000000,1.1,1.11,1.05,1.05,16670,0
+ATHE.US,D,20241121,000000,1.09,1.1,1.07,1.07,9597,0
+ATHE.US,D,20241122,000000,1.09,1.105,1.001,1.07,38252,0
+ATHE.US,D,20241125,000000,1.1,1.1528,1.05,1.0501,16431,0
+ATHE.US,D,20241126,000000,1.1,1.1,1.06,1.06,6092,0
+ATHE.US,D,20241127,000000,1.08,1.09,1.06,1.09,5751,0
+ATHE.US,D,20241129,000000,1.16,1.5,1.16,1.41,854281,0
+ATHE.US,D,20241202,000000,1.41,1.65,1.41,1.52,219340,0
+ATHE.US,D,20241203,000000,1.54,1.64,1.46,1.6,56126,0
+ATHE.US,D,20241204,000000,1.65,2.2,1.62,1.8798,345269,0
+ATHE.US,D,20241205,000000,1.99,2.19,1.904,1.94,192972,0
+ATHE.US,D,20241206,000000,2.07,2.19,2,2.15,103833,0
+ATHE.US,D,20241209,000000,2.19,2.5,2.19,2.48,207041,0
+ATHE.US,D,20241210,000000,2.4,2.4,2.12,2.32,90904,0
+ATHE.US,D,20241211,000000,2.21,2.3323,2.19,2.27,57935,0
+ATHE.US,D,20241212,000000,2.35,2.35,2.18,2.22,38189,0
+ATHE.US,D,20241213,000000,2.33,2.4,2.21,2.4,44033,0
+ATHE.US,D,20241216,000000,2.4,2.45,2.25,2.31,30816,0
+ATHE.US,D,20241217,000000,2.25,2.2833,2.1257,2.27,38993,0
+ATHE.US,D,20241218,000000,2.25,2.26,2.04,2.16,37598,0
+ATHE.US,D,20241219,000000,2.1,2.15,2.05,2.1,13015,0
+ATHE.US,D,20241220,000000,2.06,2.2524,2.05,2.2,26532,0
+ATHE.US,D,20241223,000000,2.21,2.47,2.2017,2.4,62190,0
+ATHE.US,D,20241224,000000,2.4,2.595,2.4,2.45,37474,0
+ATHE.US,D,20241226,000000,2.46,3.16,2.46,3.149,121839,0
+ATHE.US,D,20241227,000000,3.05,3.3697,2.8901,3.14,116889,0
+ATHE.US,D,20241230,000000,3.1,3.88,3.01,3.5,199138,0
+ATHE.US,D,20241231,000000,3.4,3.45,3.02,3.31,72366,0
+ATHE.US,D,20250102,000000,3.35,3.75,3.28,3.73,68493,0
+ATHE.US,D,20250103,000000,3.76,4.708,3.74,4.26,224375,0
+ATHE.US,D,20250106,000000,4.4,4.4,3.87,3.99,195804,0
+ATHE.US,D,20250107,000000,3.95,4.1226,3.51,3.72,97310,0
+ATHE.US,D,20250108,000000,3.72,3.74,2.93,3.34,153263,0
+ATHE.US,D,20250110,000000,3.35,3.6615,3.2684,3.34,35041,0
+ATHE.US,D,20250113,000000,3.4,3.5248,3.15,3.45,17345,0
+ATHE.US,D,20250114,000000,3.47,3.5082,3.2,3.31,47701,0
+ATHE.US,D,20250115,000000,3.34,3.4099,3.21,3.313,18465,0
+ATHE.US,D,20250116,000000,3.34,3.4162,3.1999,3.36,23167,0
+ATHE.US,D,20250117,000000,3.37,3.445,3.32,3.42,18507,0
+ATHE.US,D,20250121,000000,3.52,3.6,3.325,3.49,13279,0
+ATHE.US,D,20250122,000000,3.51,3.51,3.21,3.28,24679,0
+ATHE.US,D,20250123,000000,3.28,3.34,3.02,3.34,13450,0
+ATHE.US,D,20250124,000000,3.38,3.38,2.9201,2.94,70231,0
+ATHE.US,D,20250127,000000,3.14,3.14,2.76,2.91,29449,0
+ATHE.US,D,20250130,000000,5.75,5.87,4.07,4.57,23091768,0
+ATHE.US,D,20250131,000000,4.55,5.06,4.0901,4.8,805445,0
+ATHE.US,D,20250203,000000,4.61,5.14,4.52,4.99,448284,0
+ATHE.US,D,20250204,000000,5.1,5.1,4.51,4.51,135123,0
+ATHE.US,D,20250205,000000,4.51,4.51,4.14,4.25,193482,0
+ATHE.US,D,20250210,000000,4.45,4.72,4.252,4.62,199979,0
+ATHE.US,D,20250211,000000,4.49,4.5,4.3,4.34,49950,0
+ATHE.US,D,20250212,000000,4.31,4.31,4.06,4.2,52850,0
+ATHE.US,D,20250213,000000,4.02,4.52,4.02,4.42,58515,0
+ATHE.US,D,20250214,000000,4.38,4.5,4.28,4.42,58880,0
+ATHE.US,D,20250218,000000,4.42,4.42,4.1,4.11,24727,0
+ATHE.US,D,20250219,000000,4.08,4.1535,3.9,3.99,49594,0
+ATHE.US,D,20250220,000000,4.46,4.46,3.96,4.19,52048,0
+ATHE.US,D,20250221,000000,4.13,4.22,3.9834,4.08,22739,0
+ATHE.US,D,20250224,000000,4.17,4.45,4.17,4.347,76787,0
+ATHE.US,D,20250225,000000,4.18,4.3292,3.98,4.11,71327,0
+ATHE.US,D,20250226,000000,4.25,4.27,4.06,4.14,24690,0
+ATHE.US,D,20250227,000000,4.04,4.1398,3.83,3.87,33855,0
+ATHE.US,D,20250228,000000,3.85,4.035,3.5825,3.78,25724,0
+ATHE.US,D,20250303,000000,3.82,3.935,3.53,3.64,48347,0
+ATHE.US,D,20250304,000000,3.57,3.72,3.5,3.56,24116,0
+ATHE.US,D,20250305,000000,3.62,3.74,3.51,3.64,21140,0
+ATHE.US,D,20250306,000000,3.6,3.75,3.53,3.5699,24429,0
+ATHE.US,D,20250307,000000,3.52,3.73,3.52,3.72,23521,0
+ATHE.US,D,20250310,000000,3.67,3.715,3.56,3.633,14567,0
+ATHE.US,D,20250311,000000,3.599,3.82,3.599,3.76,21285,0
+ATHE.US,D,20250312,000000,3.71,3.92,3.63,3.83,25833,0
+ATHE.US,D,20250313,000000,3.86,3.97,3.7,3.78,28632,0
+ATHE.US,D,20250314,000000,3.8,4.01,3.8,3.94,19956,0
+ATHE.US,D,20250317,000000,3.95,4.055,3.86,4.03,9268,0
+ATHE.US,D,20250318,000000,3.89,3.975,3.66,3.83,8837,0
+ATHE.US,D,20250319,000000,3.7297,3.98,3.72,3.97,7729,0
+ATHE.US,D,20250320,000000,3.79,3.95,3.79,3.92,5187,0
+ATHE.US,D,20250321,000000,3.96,3.98,3.69,3.77,32792,0
+ATHE.US,D,20250324,000000,3.75,3.805,3.52,3.543,40064,0
+ATHE.US,D,20250325,000000,3.7194,3.7194,3.52,3.5201,4398,0
+ATHE.US,D,20250326,000000,3.63,3.63,3.54,3.56,4964,0
+ATHE.US,D,20250327,000000,3.56,3.56,3.45,3.5001,10843,0
+ATHE.US,D,20250328,000000,3.46,3.58,3.41,3.44,12344,0
+ATHE.US,D,20250331,000000,3.44,3.4917,3.4001,3.45,8866,0
+ATHE.US,D,20250401,000000,3.38,3.38,3.1392,3.18,35085,0
+ATHE.US,D,20250402,000000,3.2,3.2,3.03,3.1,9853,0
+ATHE.US,D,20250403,000000,3.05,3.05,2.87,2.9328,24217,0
+ATHE.US,D,20250404,000000,2.93,3.02,2.575,2.9,53364,0
+ATHE.US,D,20250407,000000,2.75,2.7999,2.57,2.76,32450,0
+ATHE.US,D,20250408,000000,2.68,2.685,2.535,2.535,36478,0
+ATHE.US,D,20250409,000000,2.8318,2.9,2.5209,2.755,24123,0
+ATHE.US,D,20250410,000000,2.9077,2.99,2.76,2.8563,20026,0
+ATHE.US,D,20250411,000000,2.96,3.135,2.8811,3.135,13596,0
+ATHE.US,D,20250414,000000,3.21,3.21,3.09,3.2099,9679,0
+ATHE.US,D,20250415,000000,3.11,3.3,3.11,3.3,6133,0
+ATHE.US,D,20250416,000000,3.205,3.41,3.1,3.4,9602,0
+ATHE.US,D,20250417,000000,3.43,3.5,3.3101,3.5,9069,0
+ATHE.US,D,20250421,000000,3.49,3.4901,3.3401,3.4534,14257,0
+ATHE.US,D,20250422,000000,3.41,3.5,3.3187,3.47,10307,0
+ATHE.US,D,20250423,000000,3.4799,3.56,3.44,3.51,12277,0
+ATHE.US,D,20250424,000000,3.41,3.54,3.41,3.54,2758,0
+ATHE.US,D,20250425,000000,3.42,3.55,3.42,3.4806,8057,0
+ATHE.US,D,20250428,000000,3.56,3.56,3.3,3.48,10848,0
+ATHE.US,D,20250429,000000,3.3771,3.5,3.3744,3.47,15117,0
+ATHE.US,D,20250430,000000,3.37,3.48,3.37,3.46,5551,0
+ATHE.US,D,20250501,000000,3.36,3.45,3.3114,3.45,12572,0
+ATHE.US,D,20250502,000000,3.385,3.44,3.33,3.44,1367,0
+ATHE.US,D,20250505,000000,3.7,5,3.55,4.35,1001078,0
+ATHE.US,D,20250506,000000,4.22,4.22,3.94,4.15,175933,0
+ATHE.US,D,20250507,000000,3.94,4.1616,3.7,3.95,65928,0
+ATHE.US,D,20250508,000000,4.09,4.39,4.0094,4.23,62596,0
+ATHE.US,D,20250509,000000,4.28,5.02,4.28,4.8,152522,0
+ATHE.US,D,20250512,000000,4.85,4.85,4.35,4.39,41215,0
+ATHE.US,D,20250513,000000,4.35,4.39,4.15,4.15,27866,0
+ATHE.US,D,20250514,000000,4.2,4.3,4.0448,4.1,32187,0
+ATHE.US,D,20250515,000000,3.9,3.9,3.71,3.79,33734,0
+ATHE.US,D,20250516,000000,3.89,4.05,3.7793,3.99,28419,0
+ATHE.US,D,20250519,000000,4.1,4.1,3.81,4.0532,55910,0
+ATHE.US,D,20250520,000000,3.94,4.261,3.94,4.2,28718,0
+ATHE.US,D,20250521,000000,4.25,4.25,3.92,4.01,5263,0
+ATHE.US,D,20250522,000000,4.11,4.24,4.02,4.2299,15816,0
+ATHE.US,D,20250523,000000,4.1,4.25,4.1,4.25,8081,0
+ATHE.US,D,20250527,000000,4.22,4.4499,4.19,4.28,28836,0
+ATHE.US,D,20250528,000000,4.41,4.4499,4.25,4.35,24175,0
+ATHE.US,D,20250529,000000,4.44,4.69,4.379,4.64,14722,0
+ATHE.US,D,20250530,000000,4.6,4.6,4.423,4.5,14526,0
+ATHE.US,D,20250602,000000,4.47,4.62,4.4485,4.5994,6401,0
+ATHE.US,D,20250603,000000,4.52,4.7499,4.52,4.5807,5188,0
+ATHE.US,D,20250604,000000,4.7,4.79,4.51,4.75,35352,0
+ATHE.US,D,20250605,000000,4.75,4.85,4.5926,4.8111,16959,0
+ATHE.US,D,20250606,000000,4.68,4.81,4.68,4.73,18212,0
+ATHE.US,D,20250609,000000,4.74,4.841,4.7264,4.8393,8975,0
+ATHE.US,D,20250610,000000,4.73,4.7517,4.48,4.63,33404,0
+ATHE.US,D,20250611,000000,4.54,4.7385,4.54,4.6697,4910,0
+ATHE.US,D,20250612,000000,4.585,4.85,4.54,4.59,9976,0
+ATHE.US,D,20250613,000000,4.5,4.625,4.3,4.4,22706,0
+ATHE.US,D,20250616,000000,4.34,4.49,4.32,4.415,15129,0
+ATHE.US,D,20250617,000000,4.35,4.5,4.33,4.33,4084,0
+ATHE.US,D,20250618,000000,4.3,4.46,4.3,4.34,11132,0
+ATHE.US,D,20250620,000000,4.35,4.37,4.2,4.2,19818,0
+ATHE.US,D,20250623,000000,4.54,4.54,4.33,4.37,30405,0
+ATHE.US,D,20250624,000000,4.41,4.6293,4.35,4.425,12673,0
+ATHE.US,D,20250625,000000,4.35,4.35,3.81,3.8449,137321,0
+ATHE.US,D,20250626,000000,4.03,4.15,3.81,3.92,90255,0
+ATHE.US,D,20250627,000000,3.8721,4.11,3.87,3.9334,66743,0
+ATHE.US,D,20250630,000000,3.95,4.23,3.95,4.0884,9929,0
+ATHE.US,D,20250701,000000,4.1686,4.1686,3.9,4.0098,21882,0
+ATHE.US,D,20250702,000000,4.01,4.2541,3.91,4.0432,9509,0
+ATHE.US,D,20250703,000000,3.88,4.15,3.88,4.15,11274,0
+ATHE.US,D,20250707,000000,3.88,4.0303,3.77,3.87,17533,0
+ATHE.US,D,20250708,000000,3.88,4.2,3.86,4.11,20740,0
+ATHE.US,D,20250709,000000,3.93,4,3.85,3.91,21103,0
+ATHE.US,D,20250710,000000,3.8639,3.99,3.8639,3.89,36319,0
+ATHE.US,D,20250711,000000,4.52,5.51,4.5,4.59,659368,0
+ATHE.US,D,20250714,000000,4.66,4.7,4.41,4.625,70046,0
+ATHE.US,D,20250715,000000,4.44,4.715,4.43,4.465,39588,0
+ATHE.US,D,20250716,000000,4.33,4.765,4.33,4.64,41025,0
+ATHE.US,D,20250717,000000,4.65,4.809,4.55,4.61,36628,0
+ATHE.US,D,20250718,000000,5.23,5.5,4.88,5,302954,0
+ATHE.US,D,20250721,000000,5.02,5.0628,4.8305,4.9,64179,0
+ATHE.US,D,20250722,000000,4.95,5.17,4.95,5.16,16717,0
+ATHE.US,D,20250723,000000,5.43,5.43,4.852,4.993,220689,0
+ATHE.US,D,20250724,000000,5.65,5.83,5.31,5.68,124584,0
+ATHE.US,D,20250725,000000,5.87,7,5.85,6.55,258162,0
+ATHE.US,D,20250728,000000,6.03,6.03,4.9791,5.58,1895455,0
+ATHE.US,D,20250729,000000,5.41,5.5201,5.13,5.34,159585,0
+ATHE.US,D,20250730,000000,5.28,5.36,5.12,5.17,57832,0
+ATHE.US,D,20250731,000000,5.23,5.3499,5,5.06,76106,0
+ATHE.US,D,20250801,000000,5.05,5.15,4.87,5.01,45943,0
+ATHE.US,D,20250804,000000,5.12,5.339,5.09,5.21,24925,0
+ATHE.US,D,20250805,000000,5.44,5.44,5.2102,5.4,38818,0
+ATHE.US,D,20250806,000000,5.42,5.42,5.1,5.15,27212,0
+ATHE.US,D,20250807,000000,5.43,5.43,5.1024,5.31,17822,0
+ATHE.US,D,20250808,000000,5.17,5.56,5.17,5.4,37068,0
+ATHE.US,D,20250811,000000,5.42,5.55,5.26,5.32,18628,0
+ATHE.US,D,20250812,000000,5.26,5.51,5.1471,5.3,39840,0
+ATHE.US,D,20250813,000000,5.2984,5.3349,5.13,5.14,18740,0
+ATHE.US,D,20250814,000000,5.13,5.2356,5.08,5.23,10236,0
+ATHE.US,D,20250815,000000,5.1506,5.25,5.1506,5.25,4866,0
+ATHE.US,D,20250818,000000,5.39,5.39,5.16,5.22,6153,0
+ATHE.US,D,20250819,000000,5.16,5.2746,4.95,4.95,15995,0
+ATHE.US,D,20250820,000000,4.93,5.14,4.895,5.03,19115,0
+ATHE.US,D,20250821,000000,5.06,5.11,4.898,5.1,8030,0
+ATHE.US,D,20250822,000000,5.05,5.13,4.95,5.02,13715,0
+ATHE.US,D,20250825,000000,5.02,5.1488,5.02,5.1,9004,0
+ATHE.US,D,20250826,000000,4.95,5.09,4.95,5.03,2827,0
+ATHE.US,D,20250827,000000,5,5.04,4.97,5,3639,0
+ATHE.US,D,20250828,000000,5,5.0637,4.9827,5.022,5580,0
+ATHE.US,D,20250829,000000,5.19,5.19,4.94,4.94,13939,0
+ATHE.US,D,20250902,000000,5.59,5.59,5,5.16,32763,0
+ATHE.US,D,20250903,000000,5.14,5.16,5,5.07,10521,0
+ATHE.US,D,20250908,000000,4.98,5.27,4.9201,5.17,26073,0
+ATHE.US,D,20250909,000000,5,5.27,4.92,5.018,9822,0
+ATHE.US,D,20250910,000000,4.9,5.12,4.9,5.072,5283,0
+ATHE.US,D,20250911,000000,5.04,5.12,4.9001,4.938,4375,0
+ATHE.US,D,20250912,000000,5.02,5.02,4.835,4.88,17747,0
+ATHE.US,D,20250915,000000,5,5,4.58,4.638,38905,0
+ATHE.US,D,20250916,000000,4.52,4.55,4.34,4.45,41887,0
+ATHE.US,D,20250917,000000,4.31,4.568,4.31,4.47,15210,0
+ATHE.US,D,20250918,000000,4.44,4.49,4.36,4.38,17035,0
+ATHE.US,D,20250919,000000,4.24,4.48,4.24,4.48,10505,0
+ATHE.US,D,20250922,000000,4.4875,4.49,4.4196,4.428,5051,0
+ATHE.US,D,20250923,000000,4.42,4.5,4.42,4.46,2867,0
+ATHE.US,D,20250924,000000,4.474,4.4913,4.38,4.39,6078,0
+ATHE.US,D,20250925,000000,4.21,4.21,4.01,4.058,34774,0
+ATHE.US,D,20250926,000000,4.09,4.1,3.888,3.95,19184,0
+ATHE.US,D,20250929,000000,4.06,4.06,3.8526,3.94,17578,0
+ATHE.US,D,20250930,000000,3.88,4.09,3.7504,3.76,39668,0
+ATHE.US,D,20251001,000000,3.92,4.01,3.87,3.95,13336,0
+ATHE.US,D,20251002,000000,3.97,4.19,3.93,4.19,18764,0
+ATHE.US,D,20251003,000000,4.22,4.27,4.0905,4.25,10350,0
+ATHE.US,D,20251006,000000,4.38,4.6,4.0603,4.33,33574,0
+ATHE.US,D,20251007,000000,4.404,4.404,4.2,4.275,5016,0
+ATHE.US,D,20251008,000000,4.165,4.49,4.12,4.31,11371,0
+ATHE.US,D,20251009,000000,4.48,4.66,4.16,4.5,4256413,0
+ATHE.US,D,20251010,000000,4.35,4.45,4.16,4.29,103615,0
+ATHE.US,D,20251013,000000,4.25,4.88,4.15,4.66,128259,0
+ATHE.US,D,20251014,000000,4.49,4.8,4.45,4.73,54455,0
+ATHE.US,D,20251015,000000,4.82,5.17,4.79,5.01,74996,0
+ATHE.US,D,20251016,000000,4.923,5.17,4.8,4.83,31301,0
+ATHE.US,D,20251017,000000,4.83,5.14,4.62,4.89,55259,0
+ATHE.US,D,20251020,000000,4.89,5.04,4.76,4.88,20163,0
+ATHE.US,D,20251021,000000,4.94,4.94,4.6,4.76,24326,0
+ATHE.US,D,20251022,000000,4.71,4.71,4.45,4.46,31814,0
+ATHE.US,D,20251023,000000,4.505,4.61,4.47,4.6,26144,0
+ATHE.US,D,20251024,000000,4.54,4.689,4.51,4.54,14881,0
+ATHE.US,D,20251027,000000,4.52,4.65,4.507,4.507,3444,0
+ATHE.US,D,20251028,000000,4.53,4.83,4.53,4.76,9517,0
+ATHE.US,D,20251029,000000,4.8545,4.8545,4.61,4.7,8367,0
+ATHE.US,D,20251030,000000,4.61,4.619,4.52,4.6,40817,0
+ATHE.US,D,20251031,000000,4.22,4.34,4.06,4.21,63089,0
+ATHE.US,D,20251103,000000,4.13,4.13,4.0105,4.03,29494,0
+ATHE.US,D,20251104,000000,3.95,4.0199,3.73,3.73,31145,0
+ATHE.US,D,20251105,000000,3.6508,3.9,3.5001,3.9,15637,0
+ATHE.US,D,20251106,000000,3.88,3.88,3.5,3.5,22144,0
+ATHE.US,D,20251107,000000,3.57,3.57,3.4035,3.46,11201,0
+ATHE.US,D,20251110,000000,3.605,3.7899,3.49,3.746,19853,0
+ATHE.US,D,20251111,000000,3.82,3.82,3.66,3.67,2962,0
+ATHE.US,D,20251112,000000,3.68,3.7899,3.68,3.7899,874,0
+ATHE.US,D,20251113,000000,3.77,3.77,3.56,3.69,7724,0
+ATHE.US,D,20251114,000000,3.7526,3.8896,3.75,3.84,15471,0
+ATHE.US,D,20251117,000000,3.79,3.8596,3.67,3.7942,5208,0
+ATHE.US,D,20251118,000000,3.55,3.6955,3.5212,3.6,18505,0
+ATHE.US,D,20251119,000000,3.6511,3.78,3.595,3.63,7394,0
+ATHE.US,D,20251120,000000,3.51,3.7499,3.47,3.52,9491,0
+ATHE.US,D,20251121,000000,3.49,3.61,3.4887,3.51,1950,0
+ATHE.US,D,20251124,000000,3.53,3.61,3.52,3.55,4004,0
+ATHE.US,D,20251125,000000,3.66,3.66,3.47,3.509,12518,0
+ATHE.US,D,20251126,000000,3.48,3.78,3.48,3.78,24898,0
+ATHE.US,D,20251128,000000,3.78,3.78,3.565,3.6,5975,0
+ATHE.US,D,20251201,000000,3.58,3.58,3.25,3.27,29225,0
+ATHE.US,D,20251202,000000,3.25,3.46,3.25,3.34,20032,0
+ATHE.US,D,20251203,000000,3.635,3.635,3.47,3.484,21422,0
+ATHE.US,D,20251204,000000,3.445,3.465,3.31,3.43,5598,0
+ATHE.US,D,20251205,000000,3.4827,3.4827,3.3612,3.42,8754,0
+ATHE.US,D,20251208,000000,3.34,3.3841,3.21,3.29,31895,0
+ATHE.US,D,20251209,000000,3.27,3.365,3.27,3.36,18995,0
+ATHE.US,D,20251210,000000,3.3401,3.35,3.325,3.35,9891,0
+ATHE.US,D,20251211,000000,3.39,3.45,3.3,3.42,4116,0
+ATHE.US,D,20251212,000000,3.38,3.3958,3.2701,3.29,17147,0
+ATHE.US,D,20251215,000000,3.2,3.2895,2.9101,3.01,17210,0
+ATHE.US,D,20251216,000000,3.07,3.31,3.02,3.07,40079,0
+ATHE.US,D,20251217,000000,3.03,3.14,2.92,2.92,10610,0
+ATHE.US,D,20251218,000000,2.94,3.1016,2.66,3.03,13943,0
+ATHE.US,D,20251219,000000,3.04,3.12,3.03,3.09,5924,0
+ATHE.US,D,20251222,000000,3.135,3.25,3.07,3.15,15934,0
+ATHE.US,D,20251223,000000,3.13,3.13,3.0128,3.09,7745,0
+ATHE.US,D,20251224,000000,3.1216,3.31,3.05,3.095,12173,0
+ATHE.US,D,20251226,000000,3.05,3.29,2.9001,3.17,14131,0
+ATHE.US,D,20251229,000000,3.133,3.33,2.95,3.02,17350,0
+ATHE.US,D,20251230,000000,3,3.24,2.97,3.06,44760,0
+ATHE.US,D,20251231,000000,3.05,3.24,3.04,3.08,27539,0
+ATHE.US,D,20260102,000000,3.19,3.3199,3.16,3.16,3047,0
+ATHE.US,D,20260105,000000,3.2,3.25,3.16,3.25,6458,0
+ATHE.US,D,20260106,000000,3.275,3.28,3.21,3.21,1923,0
+ATHE.US,D,20260107,000000,3.22,3.3,3.13,3.21,6448,0
+ATHE.US,D,20260108,000000,3.27,3.42,3.12,3.33,11957,0
+ATHE.US,D,20260109,000000,3.4,3.5244,3.36,3.52,16438,0
+ATHE.US,D,20260112,000000,3.56,3.59,3.45,3.52,8226,0
+ATHE.US,D,20260113,000000,3.4867,3.4867,3.4,3.4,6623,0
+ATHE.US,D,20260114,000000,3.4512,3.55,3.3222,3.3222,5977,0
+ATHE.US,D,20260115,000000,3.39,3.39,3.31,3.31,5221,0
+ATHE.US,D,20260116,000000,3.3,3.46,3.3,3.45,13212,0
+ATHE.US,D,20260120,000000,3.3,3.37,3.3,3.3,7250,0
+ATHE.US,D,20260121,000000,3.05,3.29,3.05,3.25,15021,0
+ATHE.US,D,20260122,000000,3.26,3.32,3.26,3.27,7014,0
+ATHE.US,D,20260123,000000,3.31,3.6,3.27,3.55,25517,0
+ATHE.US,D,20260126,000000,3.55,3.84,3.49,3.57,59766,0
+ATHE.US,D,20260127,000000,3.52,3.62,3.23,3.51,38727,0
+ATHE.US,D,20260128,000000,3.49,3.51,3.32,3.38,5883,0
+ATHE.US,D,20260129,000000,3.35,3.35,3.23,3.26,11719,0
+ATHE.US,D,20260130,000000,3.16,3.2486,3.07,3.17,14516,0
+ATHE.US,D,20260202,000000,3.03,3.18,3.03,3.11,6757,0
+ATHE.US,D,20260203,000000,3.2,3.2247,3.0208,3.0208,3079,0
+ATHE.US,D,20260204,000000,3.24,3.24,3.07,3.135,10364,0
+ATHE.US,D,20260205,000000,3.3199,3.3199,3.19,3.19,28896,0
+ATHE.US,D,20260206,000000,3.19,3.53,3.19,3.53,29067,0
+ATHE.US,D,20260209,000000,3.455,3.57,3.4027,3.57,11962,0
+ATHE.US,D,20260210,000000,3.48,3.57,3.48,3.48,4634,0
+ATHE.US,D,20260211,000000,3.52,3.55,3.43,3.53,7009,0
+ATHE.US,D,20260212,000000,3.62,3.62,3.5,3.5093,1747,0
+ATHE.US,D,20260213,000000,3.4001,3.49,3.4001,3.4855,9431,0
+ATHE.US,D,20260217,000000,3.53,3.56,3.4161,3.47,10548,0
+ATHE.US,D,20260218,000000,3.5,3.51,3.32,3.41,6489,0
diff --git a/daily/us/nasdaq stocks/1/atii.us.txt b/daily/us/nasdaq stocks/1/atii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caad37c549f3f50f23180223323fa46db6b7c32e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atii.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATII.US,D,20250403,000000,9.98,10,9.97,9.97,700116,0
+ATII.US,D,20250404,000000,9.97,9.975,9.96,9.965,307016,0
+ATII.US,D,20250407,000000,9.96,9.97,9.96,9.97,176933,0
+ATII.US,D,20250408,000000,9.97,9.97,9.97,9.97,125296,0
+ATII.US,D,20250409,000000,9.96,9.97,9.96,9.97,5208,0
+ATII.US,D,20250410,000000,9.97,9.97,9.965,9.97,624931,0
+ATII.US,D,20250411,000000,9.96,9.97,9.96,9.97,2463,0
+ATII.US,D,20250414,000000,9.97,9.97,9.965,9.97,102754,0
+ATII.US,D,20250415,000000,9.96,9.97,9.96,9.965,3765,0
+ATII.US,D,20250416,000000,9.97,9.97,9.96,9.965,55798,0
+ATII.US,D,20250417,000000,9.965,9.965,9.965,9.965,324213,0
+ATII.US,D,20250421,000000,9.96,9.97,9.96,9.97,3298,0
+ATII.US,D,20250422,000000,9.97,10.01,9.96,9.97,1012102,0
+ATII.US,D,20250423,000000,9.97,9.98,9.97,9.98,1209,0
+ATII.US,D,20250424,000000,9.97,9.98,9.97,9.975,95166,0
+ATII.US,D,20250425,000000,9.98,10,9.97,10,1045655,0
+ATII.US,D,20250428,000000,10,10,10,10,68712,0
+ATII.US,D,20250429,000000,10,10.03,10,10.0299,158195,0
+ATII.US,D,20250430,000000,10.03,10.05,10.03,10.05,326044,0
+ATII.US,D,20250501,000000,10.04,10.06,10.04,10.06,476108,0
+ATII.US,D,20250502,000000,10.06,10.06,10.04,10.05,363325,0
+ATII.US,D,20250505,000000,10.05,10.05,10.04,10.05,59290,0
+ATII.US,D,20250506,000000,10.045,10.05,10.045,10.05,187979,0
+ATII.US,D,20250507,000000,10.06,10.07,10.06,10.07,6961,0
+ATII.US,D,20250508,000000,10.07,10.07,10.06,10.06,203719,0
+ATII.US,D,20250509,000000,10.07,10.07,10.06,10.06,1499,0
+ATII.US,D,20250512,000000,10.07,10.07,10.05,10.06,6691,0
+ATII.US,D,20250513,000000,10.09,10.09,10.05,10.08,96753,0
+ATII.US,D,20250514,000000,10.05,10.07,10.05,10.07,30624,0
+ATII.US,D,20250515,000000,10.07,10.08,10.06,10.08,110474,0
+ATII.US,D,20250516,000000,10.08,10.08,10.07,10.07,1710,0
+ATII.US,D,20250519,000000,10.08,10.08,10.08,10.08,407,0
+ATII.US,D,20250520,000000,10.06,10.06,10.06,10.06,1229,0
+ATII.US,D,20250521,000000,10.06,10.07,10.06,10.07,57566,0
+ATII.US,D,20250522,000000,10.07,10.07,10.07,10.07,766,0
+ATII.US,D,20250523,000000,10.08,10.09,10.08,10.08,16700,0
+ATII.US,D,20250527,000000,10.07,10.09,10.07,10.09,427,0
+ATII.US,D,20250528,000000,10.09,10.11,10.09,10.09,111794,0
+ATII.US,D,20250529,000000,10.11,10.12,10.11,10.12,32804,0
+ATII.US,D,20250530,000000,10.11,10.11,10.11,10.11,519,0
+ATII.US,D,20250602,000000,10.12,10.12,10.12,10.12,249,0
+ATII.US,D,20250603,000000,10.15,10.15,10.15,10.15,10142,0
+ATII.US,D,20250604,000000,10.1501,10.16,10.1501,10.16,5377,0
+ATII.US,D,20250605,000000,10.15,10.165,10.15,10.1604,26367,0
+ATII.US,D,20250606,000000,10.16,10.17,10.16,10.17,11124,0
+ATII.US,D,20250609,000000,10.179,10.19,10.179,10.18,287232,0
+ATII.US,D,20250610,000000,10.185,10.19,10.1835,10.1898,4825,0
+ATII.US,D,20250611,000000,10.19,10.195,10.18,10.19,268557,0
+ATII.US,D,20250612,000000,10.185,10.2,10.185,10.19,346720,0
+ATII.US,D,20250613,000000,10.2,10.205,10.2,10.205,11241,0
+ATII.US,D,20250616,000000,10.21,10.21,10.21,10.21,1215,0
+ATII.US,D,20250617,000000,10.22,10.22,10.2,10.21,286067,0
+ATII.US,D,20250620,000000,10.185,10.21,10.185,10.21,944,0
+ATII.US,D,20250624,000000,10.16,10.22,10.16,10.22,1040,0
+ATII.US,D,20250625,000000,10.21,10.21,10.2,10.21,42804,0
+ATII.US,D,20250626,000000,10.19,10.21,10.19,10.21,884,0
+ATII.US,D,20250627,000000,10.12,10.23,10.12,10.23,217358,0
+ATII.US,D,20250630,000000,10.23,10.2375,10.22,10.23,14065,0
+ATII.US,D,20250701,000000,10.23,10.23,10.22,10.22,75301,0
+ATII.US,D,20250702,000000,10.2246,10.2246,10.2,10.2152,324205,0
+ATII.US,D,20250703,000000,10.205,10.2261,10.205,10.2261,804,0
+ATII.US,D,20250707,000000,10.23,10.23,10.23,10.23,193,0
+ATII.US,D,20250708,000000,10.23,10.23,10.21,10.21,8772,0
+ATII.US,D,20250709,000000,10.21,10.21,10.1962,10.1962,536,0
+ATII.US,D,20250710,000000,10.21,10.21,10.21,10.21,14221,0
+ATII.US,D,20250711,000000,10.2,10.21,10.2,10.21,47920,0
+ATII.US,D,20250714,000000,10.2031,10.22,10.2031,10.21,3112,0
+ATII.US,D,20250717,000000,10.21,10.21,10.21,10.21,245,0
+ATII.US,D,20250718,000000,10.21,10.21,10.2,10.21,48242,0
+ATII.US,D,20250721,000000,10.23,10.23,10.225,10.23,3645,0
+ATII.US,D,20250723,000000,10.2246,10.2246,10.2246,10.2246,5035,0
+ATII.US,D,20250728,000000,10.22,10.22,10.22,10.22,218,0
+ATII.US,D,20250729,000000,10.2,10.23,10.2,10.22,143229,0
+ATII.US,D,20250731,000000,10.225,10.23,10.215,10.215,11991,0
+ATII.US,D,20250801,000000,10.22,10.22,10.2,10.2,155012,0
+ATII.US,D,20250805,000000,10.23,10.23,10.1999,10.23,263531,0
+ATII.US,D,20250806,000000,10.2084,10.23,10.2084,10.23,1110,0
+ATII.US,D,20250807,000000,10.23,10.23,10.23,10.23,3556,0
+ATII.US,D,20250808,000000,10.23,10.23,10.23,10.23,106,0
+ATII.US,D,20250811,000000,10.23,10.23,10.2,10.2,217935,0
+ATII.US,D,20250812,000000,10.21,10.21,10.21,10.21,309,0
+ATII.US,D,20250813,000000,10.21,10.23,10.19,10.21,10378,0
+ATII.US,D,20250814,000000,10.19,10.215,10.19,10.19,3200,0
+ATII.US,D,20250815,000000,10.2,10.2,10.2,10.2,25006,0
+ATII.US,D,20250818,000000,10.2,10.215,10.2,10.21,3833,0
+ATII.US,D,20250819,000000,10.2003,10.2003,10.2,10.2,6000,0
+ATII.US,D,20250820,000000,10.19,10.195,10.19,10.19,57017,0
+ATII.US,D,20250821,000000,10.19,10.19,10.19,10.19,4971,0
+ATII.US,D,20250822,000000,10.19,10.19,10.19,10.19,141,0
+ATII.US,D,20250825,000000,10.2,10.215,10.2,10.215,1131,0
+ATII.US,D,20250826,000000,10.21,10.22,10.205,10.21,463712,0
+ATII.US,D,20250827,000000,10.21,10.21,10.2,10.2,1121,0
+ATII.US,D,20250828,000000,10.205,10.2065,10.2,10.2065,5605,0
+ATII.US,D,20250902,000000,10.205,10.205,10.2,10.2,3076,0
+ATII.US,D,20250904,000000,10.21,10.21,10.2,10.2,341492,0
+ATII.US,D,20250905,000000,10.22,10.22,10.21,10.21,11363,0
+ATII.US,D,20250908,000000,10.21,10.21,10.2,10.2,184381,0
+ATII.US,D,20250909,000000,10.2,10.2,10.19,10.2,300030,0
+ATII.US,D,20250910,000000,10.21,10.21,10.2,10.2,1426,0
+ATII.US,D,20250911,000000,10.2,10.26,10.2,10.25,5725,0
+ATII.US,D,20250912,000000,10.21,10.22,10.2,10.2,2192,0
+ATII.US,D,20250915,000000,10.2,10.2,10.195,10.2,12095,0
+ATII.US,D,20250916,000000,10.2,10.2,10.2,10.2,202,0
+ATII.US,D,20250918,000000,10.21,10.21,10.21,10.21,101,0
+ATII.US,D,20250919,000000,10.215,10.22,10.2,10.2,5174,0
+ATII.US,D,20250923,000000,10.21,10.22,10.19,10.21,45463,0
+ATII.US,D,20250924,000000,10.27,10.27,10.27,10.27,171,0
+ATII.US,D,20250925,000000,10.26,10.26,10.21,10.2103,5688,0
+ATII.US,D,20251008,000000,10.24,10.24,10.24,10.24,12369,0
+ATII.US,D,20251010,000000,10.245,10.25,10.245,10.25,4231,0
+ATII.US,D,20251013,000000,10.27,10.27,10.27,10.27,14358,0
+ATII.US,D,20251014,000000,10.49,10.49,10.31,10.34,40441,0
+ATII.US,D,20251015,000000,10.31,10.365,10.31,10.36,72370,0
+ATII.US,D,20251016,000000,10.3357,10.35,10.335,10.335,9389,0
+ATII.US,D,20251017,000000,10.35,10.35,10.35,10.35,266,0
+ATII.US,D,20251020,000000,10.3101,10.35,10.31,10.35,24879,0
+ATII.US,D,20251021,000000,10.33,10.36,10.33,10.35,12743,0
+ATII.US,D,20251023,000000,10.35,10.35,10.335,10.335,795,0
+ATII.US,D,20251024,000000,10.35,10.37,10.35,10.37,30426,0
+ATII.US,D,20251027,000000,10.38,10.38,10.38,10.38,2818,0
+ATII.US,D,20251028,000000,10.38,10.38,10.38,10.38,201,0
+ATII.US,D,20251029,000000,10.38,10.38,10.38,10.38,275,0
+ATII.US,D,20251030,000000,10.37,10.37,10.32,10.36,5259,0
+ATII.US,D,20251031,000000,10.32,10.36,10.32,10.36,461,0
+ATII.US,D,20251103,000000,10.36,10.36,10.32,10.32,5496,0
+ATII.US,D,20251104,000000,10.36,10.36,10.36,10.36,1528,0
+ATII.US,D,20251105,000000,10.36,10.38,10.36,10.38,10797,0
+ATII.US,D,20251106,000000,10.38,10.38,10.38,10.38,108,0
+ATII.US,D,20251107,000000,10.36,10.38,10.36,10.38,90195,0
+ATII.US,D,20251110,000000,10.355,10.36,10.355,10.36,2098,0
+ATII.US,D,20251113,000000,10.36,10.36,10.35,10.35,689,0
+ATII.US,D,20251114,000000,10.32,10.38,10.32,10.38,19475,0
+ATII.US,D,20251119,000000,10.38,10.38,10.38,10.38,35349,0
+ATII.US,D,20251120,000000,10.36,10.39,10.36,10.36,28808,0
+ATII.US,D,20251121,000000,10.39,10.39,10.39,10.39,932,0
+ATII.US,D,20251124,000000,10.4,10.4,10.34,10.4,569,0
+ATII.US,D,20251125,000000,10.36,10.4,10.36,10.36,26086,0
+ATII.US,D,20251126,000000,10.4,10.4,10.34,10.39,1568,0
+ATII.US,D,20251128,000000,10.41,10.41,10.34,10.36,576,0
+ATII.US,D,20251201,000000,10.4,10.4,10.36,10.4,992,0
+ATII.US,D,20251202,000000,10.36,10.395,10.35,10.35,64439,0
+ATII.US,D,20251203,000000,10.36,10.37,10.36,10.37,25115,0
+ATII.US,D,20251205,000000,10.379,10.38,10.3687,10.37,98139,0
+ATII.US,D,20251208,000000,10.41,10.41,10.38,10.38,7889,0
+ATII.US,D,20251209,000000,10.35,10.4,10.35,10.38,724,0
+ATII.US,D,20251210,000000,10.38,10.38,10.38,10.38,406,0
+ATII.US,D,20251211,000000,10.38,10.38,10.38,10.38,249,0
+ATII.US,D,20251212,000000,10.37,10.37,10.36,10.365,80863,0
+ATII.US,D,20251215,000000,10.38,10.38,10.38,10.38,192,0
+ATII.US,D,20251216,000000,10.38,10.38,10.35,10.37,832,0
+ATII.US,D,20251217,000000,10.38,10.38,10.38,10.38,145,0
+ATII.US,D,20251218,000000,10.3736,10.4,10.3735,10.38,68838,0
+ATII.US,D,20251219,000000,10.4142,10.416,10.39,10.4,3009,0
+ATII.US,D,20251222,000000,10.3765,10.3765,10.3765,10.3765,2588,0
+ATII.US,D,20251223,000000,10.3706,10.3801,10.36,10.36,20905,0
+ATII.US,D,20251224,000000,10.395,10.395,10.35,10.3601,54701,0
+ATII.US,D,20251226,000000,10.3701,10.39,10.36,10.39,7911,0
+ATII.US,D,20251229,000000,10.405,10.405,10.37,10.385,6723,0
+ATII.US,D,20251230,000000,10.373,10.405,10.37,10.37,5753,0
+ATII.US,D,20251231,000000,10.36,10.36,10.36,10.36,888,0
+ATII.US,D,20260102,000000,10.3715,10.38,10.35,10.35,28505,0
+ATII.US,D,20260105,000000,10.45,10.45,10.35,10.35,5710,0
+ATII.US,D,20260106,000000,10.35,10.38,10.35,10.35,3152,0
+ATII.US,D,20260107,000000,10.36,10.38,10.36,10.36,36951,0
+ATII.US,D,20260108,000000,10.35,10.384,10.35,10.36,2466,0
+ATII.US,D,20260109,000000,10.36,10.42,10.36,10.4059,45651,0
+ATII.US,D,20260112,000000,10.37,10.4095,10.36,10.38,42013,0
+ATII.US,D,20260113,000000,10.3701,10.42,10.37,10.42,7837,0
+ATII.US,D,20260114,000000,10.42,10.42,10.38,10.42,60949,0
+ATII.US,D,20260115,000000,10.42,10.46,10.42,10.45,116830,0
+ATII.US,D,20260116,000000,10.46,10.46,10.455,10.46,2061,0
+ATII.US,D,20260120,000000,10.45,10.465,10.4101,10.4599,46171,0
+ATII.US,D,20260121,000000,10.48,10.48,10.46,10.47,84143,0
+ATII.US,D,20260122,000000,10.47,10.56,10.47,10.555,132535,0
+ATII.US,D,20260123,000000,10.55,10.66,10.54,10.65,190925,0
+ATII.US,D,20260126,000000,10.6,10.7,10.6,10.68,124461,0
+ATII.US,D,20260127,000000,10.68,10.7,10.62,10.7,117756,0
+ATII.US,D,20260128,000000,10.65,10.7,10.65,10.67,10807,0
+ATII.US,D,20260129,000000,10.65,10.68,10.58,10.68,36908,0
+ATII.US,D,20260130,000000,10.58,10.65,10.55,10.65,48020,0
+ATII.US,D,20260202,000000,10.52,10.65,10.52,10.64,75695,0
+ATII.US,D,20260203,000000,10.65,10.66,10.61,10.64,407357,0
+ATII.US,D,20260204,000000,10.62,10.66,10.595,10.6,108500,0
+ATII.US,D,20260205,000000,10.595,10.6,10.59,10.6,9067,0
+ATII.US,D,20260206,000000,10.59,10.66,10.59,10.65,3784,0
+ATII.US,D,20260209,000000,10.51,10.65,10.51,10.65,1992,0
+ATII.US,D,20260210,000000,10.56,10.65,10.56,10.65,212,0
+ATII.US,D,20260211,000000,10.5,10.65,10.5,10.6,848,0
+ATII.US,D,20260212,000000,10.5,10.58,10.5,10.58,1309,0
+ATII.US,D,20260213,000000,10.55,10.58,10.55,10.58,865,0
+ATII.US,D,20260217,000000,10.595,10.595,10.57,10.57,3148,0
+ATII.US,D,20260218,000000,10.56,10.56,10.555,10.5551,1500,0
diff --git a/daily/us/nasdaq stocks/1/atlcp.us.txt b/daily/us/nasdaq stocks/1/atlcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de39959a208f7f9dda3b7213f86185b17a166b1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atlcp.us.txt	
@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCP.US,D,20210615,000000,24.8,24.8,24.55,24.69,123665,0
+ATLCP.US,D,20210616,000000,24.87,24.87,24.55,24.65,60681,0
+ATLCP.US,D,20210617,000000,24.65,24.67,24.6,24.63,96475,0
+ATLCP.US,D,20210618,000000,24.67,24.67,24.55,24.6,65608,0
+ATLCP.US,D,20210621,000000,24.6,24.65,24.55,24.6,116604,0
+ATLCP.US,D,20210622,000000,24.55,24.59,24.5,24.53,114985,0
+ATLCP.US,D,20210623,000000,24.53,24.5799,24.33,24.37,165334,0
+ATLCP.US,D,20210624,000000,24.48,24.48,24.37,24.37,123059,0
+ATLCP.US,D,20210625,000000,24.4,24.53,24.4,24.45,60409,0
+ATLCP.US,D,20210628,000000,24.48,24.55,24.46,24.5,80482,0
+ATLCP.US,D,20210629,000000,24.54,24.55,24.4,24.47,60617,0
+ATLCP.US,D,20210630,000000,24.48,24.49,24.4,24.41,44354,0
+ATLCP.US,D,20210701,000000,24.45,24.5,24.45,24.48,113778,0
+ATLCP.US,D,20210702,000000,24.5,24.61,24.486,24.59,126086,0
+ATLCP.US,D,20210706,000000,24.62,24.77,24.58,24.75,80504,0
+ATLCP.US,D,20210707,000000,24.79,24.79,24.665,24.73,50188,0
+ATLCP.US,D,20210708,000000,24.72,24.73,24.58,24.63,30697,0
+ATLCP.US,D,20210709,000000,24.65,24.7799,24.64,24.7,24468,0
+ATLCP.US,D,20210712,000000,24.74,24.7899,24.63,24.7,30690,0
+ATLCP.US,D,20210713,000000,24.71,24.71,24.51,24.6,35607,0
+ATLCP.US,D,20210714,000000,24.61,24.64,24.49,24.52,41369,0
+ATLCP.US,D,20210715,000000,24.6,24.64,24.5,24.59,44713,0
+ATLCP.US,D,20210716,000000,24.65,24.67,24.56,24.63,43312,0
+ATLCP.US,D,20210719,000000,24.64,24.64,24.47,24.539,70531,0
+ATLCP.US,D,20210720,000000,24.52,24.64,24.5,24.61,59783,0
+ATLCP.US,D,20210721,000000,24.66,24.71,24.593,24.66,58703,0
+ATLCP.US,D,20210722,000000,24.67,24.67,24.6,24.66,19433,0
+ATLCP.US,D,20210723,000000,24.67,24.74,24.65,24.69,12235,0
+ATLCP.US,D,20210726,000000,24.65,24.72,24.58,24.67,24736,0
+ATLCP.US,D,20210727,000000,24.67,24.6799,24.55,24.64,37692,0
+ATLCP.US,D,20210728,000000,24.55,24.74,24.52,24.72,28918,0
+ATLCP.US,D,20210729,000000,24.73,24.84,24.73,24.84,45931,0
+ATLCP.US,D,20210730,000000,24.84,24.94,24.82,24.93,40619,0
+ATLCP.US,D,20210802,000000,24.94,24.94,24.85,24.94,55290,0
+ATLCP.US,D,20210803,000000,24.94,24.96,24.8716,24.9,41845,0
+ATLCP.US,D,20210804,000000,24.88,24.88,24.7832,24.85,28977,0
+ATLCP.US,D,20210805,000000,24.9,24.9,24.75,24.85,17778,0
+ATLCP.US,D,20210806,000000,24.9,24.9,24.8,24.9,34630,0
+ATLCP.US,D,20210809,000000,24.9,24.9,24.7892,24.89,32915,0
+ATLCP.US,D,20210810,000000,24.89,24.89,24.76,24.81,13321,0
+ATLCP.US,D,20210811,000000,24.8499,24.85,24.8,24.84,19476,0
+ATLCP.US,D,20210812,000000,24.8,24.85,24.8,24.83,16266,0
+ATLCP.US,D,20210813,000000,24.85,24.85,24.75,24.84,13845,0
+ATLCP.US,D,20210816,000000,24.84,25,24.82,25,36812,0
+ATLCP.US,D,20210817,000000,25,25,24.9,24.99,45367,0
+ATLCP.US,D,20210818,000000,25,25.05,24.92,24.99,45063,0
+ATLCP.US,D,20210819,000000,24.9499,24.95,24.85,24.9,14453,0
+ATLCP.US,D,20210820,000000,24.9,25,24.8,24.9879,26374,0
+ATLCP.US,D,20210823,000000,25,25.08,24.95,25.02,41741,0
+ATLCP.US,D,20210824,000000,24.98,25.01,24.98,25.01,22637,0
+ATLCP.US,D,20210825,000000,25,25.04,24.9806,25,20475,0
+ATLCP.US,D,20210826,000000,25.08,25.08,24.954,24.99,24073,0
+ATLCP.US,D,20210827,000000,25.1,25.1,25.02,25.03,55070,0
+ATLCP.US,D,20210830,000000,25.04,25.11,25,25.02,90412,0
+ATLCP.US,D,20210831,000000,25.07,25.29,25.032,25.28,62055,0
+ATLCP.US,D,20210901,000000,25.3,25.469,25.15,25.43,78309,0
+ATLCP.US,D,20210902,000000,25.13,25.1781,24.91,25.15,76539,0
+ATLCP.US,D,20210903,000000,25.15,25.15,24.93,24.98,46248,0
+ATLCP.US,D,20210907,000000,25,25.01,24.88,24.96,21184,0
+ATLCP.US,D,20210908,000000,24.98,24.9999,24.85,24.95,43810,0
+ATLCP.US,D,20210909,000000,24.97,24.98,24.86,24.94,13323,0
+ATLCP.US,D,20210910,000000,24.97,24.97,24.84,24.86,10511,0
+ATLCP.US,D,20210913,000000,24.85,24.85,24.62,24.74,41537,0
+ATLCP.US,D,20210914,000000,24.73,24.79,24.67,24.73,10451,0
+ATLCP.US,D,20210915,000000,24.7779,24.86,24.7,24.86,33075,0
+ATLCP.US,D,20210916,000000,24.8524,24.97,24.74,24.91,20134,0
+ATLCP.US,D,20210917,000000,24.91,24.95,24.8101,24.87,19498,0
+ATLCP.US,D,20210920,000000,24.86,24.86,24.65,24.72,30332,0
+ATLCP.US,D,20210921,000000,24.75,24.84,24.71,24.8,20808,0
+ATLCP.US,D,20210922,000000,24.7999,24.95,24.7952,24.95,28428,0
+ATLCP.US,D,20210923,000000,24.9221,24.96,24.801,24.87,21729,0
+ATLCP.US,D,20210924,000000,24.85,24.85,24.79,24.81,13159,0
+ATLCP.US,D,20210927,000000,24.8,24.9186,24.739,24.79,33194,0
+ATLCP.US,D,20210928,000000,24.79,24.79,24.59,24.65,25264,0
+ATLCP.US,D,20210929,000000,24.6,24.73,24.55,24.7,16906,0
+ATLCP.US,D,20210930,000000,24.71,24.75,24.61,24.63,11765,0
+ATLCP.US,D,20211001,000000,24.68,24.86,24.68,24.75,14176,0
+ATLCP.US,D,20211004,000000,24.84,24.86,24.7401,24.86,9848,0
+ATLCP.US,D,20211005,000000,24.81,24.89,24.75,24.79,6431,0
+ATLCP.US,D,20211006,000000,24.89,24.91,24.77,24.82,17751,0
+ATLCP.US,D,20211007,000000,24.8045,24.91,24.8045,24.89,6862,0
+ATLCP.US,D,20211008,000000,24.89,24.89,24.82,24.85,13783,0
+ATLCP.US,D,20211011,000000,24.89,24.89,24.51,24.79,7812,0
+ATLCP.US,D,20211012,000000,24.8,24.87,24.7576,24.82,15894,0
+ATLCP.US,D,20211013,000000,24.8799,24.925,24.76,24.85,25347,0
+ATLCP.US,D,20211014,000000,24.85,24.91,24.77,24.83,11243,0
+ATLCP.US,D,20211015,000000,24.9,24.98,24.83,24.9677,17955,0
+ATLCP.US,D,20211018,000000,24.98,25.0499,24.85,24.85,23537,0
+ATLCP.US,D,20211019,000000,24.9,24.9,24.7,24.71,29835,0
+ATLCP.US,D,20211020,000000,24.8419,24.8999,24.72,24.72,15067,0
+ATLCP.US,D,20211021,000000,24.85,24.8999,24.75,24.84,8387,0
+ATLCP.US,D,20211022,000000,24.83,24.9098,24.8,24.9098,7075,0
+ATLCP.US,D,20211025,000000,25,25.05,24.9,24.95,13867,0
+ATLCP.US,D,20211026,000000,24.96,25.03,24.9239,24.9988,18970,0
+ATLCP.US,D,20211027,000000,25,25.0499,24.95,24.98,19500,0
+ATLCP.US,D,20211028,000000,24.99,25.05,24.95,24.99,14934,0
+ATLCP.US,D,20211029,000000,25.0499,25.16,24.96,25.08,51917,0
+ATLCP.US,D,20211101,000000,25.08,25.17,24.98,25.09,81470,0
+ATLCP.US,D,20211102,000000,25.1,25.15,24.94,25.1,53639,0
+ATLCP.US,D,20211103,000000,25.11,25.11,25.0133,25.03,39004,0
+ATLCP.US,D,20211104,000000,25.05,25.1,25.0299,25.05,25827,0
+ATLCP.US,D,20211105,000000,25.1,25.1,25,25.05,37069,0
+ATLCP.US,D,20211108,000000,25.05,25.0968,25,25,31184,0
+ATLCP.US,D,20211109,000000,25.0001,25.0667,24.94,25.0667,19770,0
+ATLCP.US,D,20211110,000000,25.02,25.02,24.9,25,28918,0
+ATLCP.US,D,20211111,000000,24.985,25.0925,24.97,25.01,17461,0
+ATLCP.US,D,20211112,000000,25.05,25.052,24.97,25.05,18575,0
+ATLCP.US,D,20211115,000000,25.07,25.07,25,25.005,20591,0
+ATLCP.US,D,20211116,000000,25,25.0199,24.93,24.9946,56470,0
+ATLCP.US,D,20211117,000000,25,25.0485,24.9831,24.9831,22968,0
+ATLCP.US,D,20211118,000000,25,25.03,24.96,25,38330,0
+ATLCP.US,D,20211119,000000,25.0122,25.1,25,25.01,25249,0
+ATLCP.US,D,20211122,000000,25.05,25.08,25,25.01,36048,0
+ATLCP.US,D,20211123,000000,25.01,25.09,25,25.08,48985,0
+ATLCP.US,D,20211124,000000,25.08,25.09,25,25.08,70777,0
+ATLCP.US,D,20211126,000000,25.01,25.0356,24.9,24.95,28010,0
+ATLCP.US,D,20211129,000000,24.97,25.185,24.97,25.13,41675,0
+ATLCP.US,D,20211130,000000,24.65,24.71,24.4416,24.61,71345,0
+ATLCP.US,D,20211201,000000,24.65,24.74,24.6,24.66,42391,0
+ATLCP.US,D,20211202,000000,24.72,24.73,24.6426,24.72,32406,0
+ATLCP.US,D,20211203,000000,24.75,24.77,24.7,24.77,17448,0
+ATLCP.US,D,20211206,000000,24.73,24.85,24.73,24.82,9727,0
+ATLCP.US,D,20211207,000000,24.83,24.9,24.8,24.8271,13498,0
+ATLCP.US,D,20211208,000000,24.8,24.88,24.7664,24.8,11891,0
+ATLCP.US,D,20211209,000000,24.795,24.83,24.75,24.7816,6192,0
+ATLCP.US,D,20211210,000000,24.8292,24.8292,24.77,24.78,11595,0
+ATLCP.US,D,20211213,000000,24.8,24.85,24.7601,24.7785,7521,0
+ATLCP.US,D,20211214,000000,24.7834,24.85,24.77,24.81,18967,0
+ATLCP.US,D,20211215,000000,24.77,25,24.77,24.87,17060,0
+ATLCP.US,D,20211216,000000,24.9,25,24.889,25,11299,0
+ATLCP.US,D,20211217,000000,25.05,25.2,24.77,25.2,19271,0
+ATLCP.US,D,20211220,000000,25.18,25.25,24.9999,25.0832,18842,0
+ATLCP.US,D,20211221,000000,25.0799,25.216,24.97,25.05,17664,0
+ATLCP.US,D,20211222,000000,25.15,25.2,25.04,25.04,10400,0
+ATLCP.US,D,20211223,000000,25.18,25.18,25.05,25.13,12638,0
+ATLCP.US,D,20211227,000000,25.1161,25.1633,25.0363,25.15,15081,0
+ATLCP.US,D,20211228,000000,25.21,25.21,25.05,25.09,6938,0
+ATLCP.US,D,20211229,000000,25.08,25.2,25.08,25.15,7009,0
+ATLCP.US,D,20211230,000000,25.21,25.25,25.1014,25.25,12885,0
+ATLCP.US,D,20211231,000000,25.25,25.34,25.15,25.25,9509,0
+ATLCP.US,D,20220103,000000,25.25,25.3,25.15,25.3,8370,0
+ATLCP.US,D,20220104,000000,25.298,25.4,25.15,25.34,6400,0
+ATLCP.US,D,20220105,000000,25.39,25.43,25.2,25.2,13487,0
+ATLCP.US,D,20220106,000000,25.3,25.3,25.085,25.105,6809,0
+ATLCP.US,D,20220107,000000,25.25,25.4299,25.25,25.3,6494,0
+ATLCP.US,D,20220110,000000,25.2177,25.39,25.2,25.39,8659,0
+ATLCP.US,D,20220111,000000,25.26,25.35,25.26,25.295,2430,0
+ATLCP.US,D,20220112,000000,25.3915,25.44,25.2997,25.35,10028,0
+ATLCP.US,D,20220113,000000,25.25,25.44,25.2,25.44,4117,0
+ATLCP.US,D,20220114,000000,25.4399,25.5,25.3767,25.5,5627,0
+ATLCP.US,D,20220118,000000,25.4086,25.4086,25.25,25.29,5900,0
+ATLCP.US,D,20220119,000000,25.37,25.55,25.26,25.5,8924,0
+ATLCP.US,D,20220120,000000,25.49,25.5,25.35,25.4999,7581,0
+ATLCP.US,D,20220121,000000,25.4,25.5,25.3,25.5,17451,0
+ATLCP.US,D,20220124,000000,25.45,25.53,25.2,25.355,31031,0
+ATLCP.US,D,20220125,000000,25.296,25.52,25.27,25.5099,5429,0
+ATLCP.US,D,20220126,000000,25.48,25.4999,25.3,25.49,19655,0
+ATLCP.US,D,20220127,000000,25.5,25.5,25.2092,25.2387,10631,0
+ATLCP.US,D,20220128,000000,25.27,25.34,25.11,25.2499,16881,0
+ATLCP.US,D,20220131,000000,25.5,25.5,25.03,25.4,30116,0
+ATLCP.US,D,20220201,000000,25.5,25.5,25.0501,25.35,9423,0
+ATLCP.US,D,20220202,000000,25.275,25.45,25.275,25.35,5365,0
+ATLCP.US,D,20220203,000000,25.3014,25.37,25.2,25.2,8398,0
+ATLCP.US,D,20220204,000000,25.48,25.48,25.18,25.26,4499,0
+ATLCP.US,D,20220207,000000,25.33,25.35,25.25,25.35,6915,0
+ATLCP.US,D,20220208,000000,25.21,25.3414,25.21,25.28,4474,0
+ATLCP.US,D,20220209,000000,25.25,25.3,25.2001,25.2504,5918,0
+ATLCP.US,D,20220210,000000,25.25,25.28,25,25,10452,0
+ATLCP.US,D,20220211,000000,25.01,25.2,25,25.0501,23114,0
+ATLCP.US,D,20220214,000000,25.1327,25.14,24.9,24.9,15267,0
+ATLCP.US,D,20220215,000000,25.0181,25.0181,24.9,25,14672,0
+ATLCP.US,D,20220216,000000,25.09,25.1,24.9398,25.02,7079,0
+ATLCP.US,D,20220217,000000,25.1,25.1999,25,25.0002,5855,0
+ATLCP.US,D,20220218,000000,25.2,25.2,25.025,25.05,5637,0
+ATLCP.US,D,20220222,000000,24.95,24.99,24.85,24.86,6706,0
+ATLCP.US,D,20220223,000000,24.86,24.94,24.7701,24.86,6292,0
+ATLCP.US,D,20220224,000000,24.7,24.7,24.35,24.675,11581,0
+ATLCP.US,D,20220225,000000,24.7,25.2,24.69,24.95,5162,0
+ATLCP.US,D,20220228,000000,24.92,25.1773,24.92,25.0878,3672,0
+ATLCP.US,D,20220301,000000,25.11,25.12,24.92,24.97,5583,0
+ATLCP.US,D,20220302,000000,25.0499,25.16,25.04,25.12,8025,0
+ATLCP.US,D,20220303,000000,24.84,24.86,24.68,24.765,8598,0
+ATLCP.US,D,20220304,000000,24.7161,24.76,24.65,24.65,12465,0
+ATLCP.US,D,20220307,000000,24.61,24.7,24.6017,24.6199,6629,0
+ATLCP.US,D,20220308,000000,24.7,24.7,24.5037,24.63,4586,0
+ATLCP.US,D,20220309,000000,24.7,24.86,24.67,24.78,24657,0
+ATLCP.US,D,20220310,000000,24.51,24.8221,24.4,24.55,29510,0
+ATLCP.US,D,20220311,000000,24.57,24.65,24.4957,24.5,4730,0
+ATLCP.US,D,20220314,000000,24.55,24.55,23.63,23.9,13208,0
+ATLCP.US,D,20220315,000000,24.315,24.315,23.75,23.75,14378,0
+ATLCP.US,D,20220316,000000,24.25,24.66,24.09,24.1902,6842,0
+ATLCP.US,D,20220317,000000,24.2,24.49,24.2,24.4,7101,0
+ATLCP.US,D,20220318,000000,24.35,24.58,24.28,24.4352,6312,0
+ATLCP.US,D,20220321,000000,24.52,24.55,24.44,24.5202,5125,0
+ATLCP.US,D,20220322,000000,24.53,24.6,24.4607,24.4607,3274,0
+ATLCP.US,D,20220323,000000,24.55,24.95,24.5,24.95,12481,0
+ATLCP.US,D,20220324,000000,24.9,24.9,24.57,24.83,3335,0
+ATLCP.US,D,20220325,000000,24.71,24.8999,24.7,24.79,3200,0
+ATLCP.US,D,20220328,000000,24.71,24.8974,24.7,24.8974,3911,0
+ATLCP.US,D,20220329,000000,24.9,25,24.88,25,15229,0
+ATLCP.US,D,20220330,000000,24.9242,25,24.85,25,12704,0
+ATLCP.US,D,20220331,000000,25.0799,25.08,25,25.02,9827,0
+ATLCP.US,D,20220401,000000,25.0799,25.08,25.02,25.02,1954,0
+ATLCP.US,D,20220404,000000,25.0977,25.099,25.05,25.05,4521,0
+ATLCP.US,D,20220405,000000,25.1,25.1,24.772,24.9257,7895,0
+ATLCP.US,D,20220406,000000,24.92,24.93,24.82,24.82,2274,0
+ATLCP.US,D,20220407,000000,24.7001,24.93,24.5,24.7973,6587,0
+ATLCP.US,D,20220408,000000,24.8,24.8495,24.67,24.763,4784,0
+ATLCP.US,D,20220411,000000,24.8,24.81,24.67,24.75,8315,0
+ATLCP.US,D,20220412,000000,24.725,24.81,24.725,24.7966,6884,0
+ATLCP.US,D,20220413,000000,24.7272,24.81,24.67,24.81,4148,0
+ATLCP.US,D,20220414,000000,24.73,25,24.73,25,10891,0
+ATLCP.US,D,20220418,000000,24.95,24.95,24.82,24.95,4402,0
+ATLCP.US,D,20220419,000000,24.89,25.1,24.89,24.975,14693,0
+ATLCP.US,D,20220420,000000,25.02,25.08,24.95,25,11480,0
+ATLCP.US,D,20220421,000000,24.9878,25.0001,24.7,24.9688,16893,0
+ATLCP.US,D,20220422,000000,24.94,24.94,24.72,24.72,1884,0
+ATLCP.US,D,20220425,000000,24.7099,24.71,24.65,24.651,5728,0
+ATLCP.US,D,20220426,000000,24.69,24.7,24.69,24.6907,3188,0
+ATLCP.US,D,20220427,000000,24.69,24.705,24.58,24.5836,10821,0
+ATLCP.US,D,20220428,000000,24.6,24.675,24.57,24.61,7448,0
+ATLCP.US,D,20220429,000000,24.57,24.595,24.24,24.2834,9899,0
+ATLCP.US,D,20220502,000000,24.38,24.59,24.38,24.5299,12488,0
+ATLCP.US,D,20220503,000000,24.495,24.62,24.485,24.52,6310,0
+ATLCP.US,D,20220504,000000,24.5565,24.59,24.4948,24.56,5387,0
+ATLCP.US,D,20220505,000000,24.47,24.49,24.2,24.3006,13487,0
+ATLCP.US,D,20220506,000000,24.21,24.23,23.8834,24.1,11669,0
+ATLCP.US,D,20220509,000000,24.0701,24.2731,23.91,23.94,6670,0
+ATLCP.US,D,20220510,000000,24.1632,24.25,24.0393,24.0393,1899,0
+ATLCP.US,D,20220511,000000,23.92,24.01,23.2301,23.5,25382,0
+ATLCP.US,D,20220512,000000,23.5,23.5,23.3,23.42,7697,0
+ATLCP.US,D,20220513,000000,23.42,24.5,23.42,23.79,10690,0
+ATLCP.US,D,20220516,000000,23.8,24.3457,23.8,23.8872,6236,0
+ATLCP.US,D,20220517,000000,23.98,24.5,23.7594,24.14,11191,0
+ATLCP.US,D,20220518,000000,24.14,24.35,23.8001,24.3,12437,0
+ATLCP.US,D,20220519,000000,24.03,24.34,23.9005,24.2768,11976,0
+ATLCP.US,D,20220520,000000,24.0455,24.2,23.9787,24.1652,6715,0
+ATLCP.US,D,20220523,000000,24.1,24.1,23.81,23.81,9724,0
+ATLCP.US,D,20220524,000000,23.94,24.3,23.7,23.89,14226,0
+ATLCP.US,D,20220525,000000,23.9,23.9792,23.76,23.77,20780,0
+ATLCP.US,D,20220526,000000,23.95,24,23.7,23.9194,15124,0
+ATLCP.US,D,20220527,000000,24,24.282,23.9994,24.2574,6398,0
+ATLCP.US,D,20220531,000000,23.77,23.8389,23.62,23.736,5723,0
+ATLCP.US,D,20220601,000000,23.81,23.938,23.76,23.84,8565,0
+ATLCP.US,D,20220602,000000,23.79,24.2,23.79,24.2,6816,0
+ATLCP.US,D,20220603,000000,23.9702,24.1502,23.9702,24.15,2189,0
+ATLCP.US,D,20220606,000000,24.25,24.25,24.0331,24.0714,4679,0
+ATLCP.US,D,20220607,000000,24,24.15,24,24.15,2840,0
+ATLCP.US,D,20220608,000000,24.0549,24.2,24.0549,24.178,2549,0
+ATLCP.US,D,20220609,000000,24.01,24.2493,23.74,23.75,10580,0
+ATLCP.US,D,20220610,000000,23.7,23.725,23.6,23.725,4203,0
+ATLCP.US,D,20220613,000000,23.63,23.63,23.2595,23.2595,2161,0
+ATLCP.US,D,20220614,000000,22.9716,22.9716,22.76,22.7832,6561,0
+ATLCP.US,D,20220615,000000,22.855,22.8632,22.84,22.85,4310,0
+ATLCP.US,D,20220616,000000,23.3,23.3,23.0001,23.086,4812,0
+ATLCP.US,D,20220617,000000,23,23.0201,23,23.0201,524,0
+ATLCP.US,D,20220621,000000,23.15,23.3116,22.72,22.85,12010,0
+ATLCP.US,D,20220622,000000,22.8,22.877,22.7136,22.877,2950,0
+ATLCP.US,D,20220623,000000,22.66,23.4899,22.61,22.61,2732,0
+ATLCP.US,D,20220624,000000,22.93,22.93,22.66,22.8,3548,0
+ATLCP.US,D,20220627,000000,22.85,23.168,22.85,23,2156,0
+ATLCP.US,D,20220628,000000,23.32,23.33,22.9395,22.9395,2606,0
+ATLCP.US,D,20220629,000000,22.99,23.1,22.81,22.8335,3336,0
+ATLCP.US,D,20220630,000000,22.7,22.888,22.65,22.888,2087,0
+ATLCP.US,D,20220701,000000,22.8752,22.8752,22.7075,22.8,947,0
+ATLCP.US,D,20220705,000000,22.7,23,22.61,23,4970,0
+ATLCP.US,D,20220706,000000,22.9221,23,22.6984,22.995,11916,0
+ATLCP.US,D,20220707,000000,23.11,23.27,22.95,23.1,7805,0
+ATLCP.US,D,20220708,000000,23.2,23.255,23.2,23.2428,744,0
+ATLCP.US,D,20220711,000000,23.14,23.28,23.14,23.28,725,0
+ATLCP.US,D,20220712,000000,23.29,23.3401,23.161,23.3401,2031,0
+ATLCP.US,D,20220713,000000,23.28,23.48,23.28,23.48,765,0
+ATLCP.US,D,20220714,000000,23.39,23.39,22.61,23.04,5966,0
+ATLCP.US,D,20220715,000000,23.2852,23.2852,23.2852,23.2852,455,0
+ATLCP.US,D,20220718,000000,23.35,23.4511,23.35,23.4305,2905,0
+ATLCP.US,D,20220719,000000,23.3776,23.5,23.3776,23.4,4911,0
+ATLCP.US,D,20220720,000000,23.3,23.49,23.25,23.46,5029,0
+ATLCP.US,D,20220721,000000,23.3,23.5,23.25,23.3,6492,0
+ATLCP.US,D,20220722,000000,23.35,23.425,23.3371,23.375,2174,0
+ATLCP.US,D,20220725,000000,23.25,23.48,23.25,23.41,1412,0
+ATLCP.US,D,20220726,000000,23.28,23.3733,22.88,22.8893,12713,0
+ATLCP.US,D,20220727,000000,23.03,23.4235,23.03,23.32,7838,0
+ATLCP.US,D,20220728,000000,23.13,23.5,23.13,23.35,6797,0
+ATLCP.US,D,20220729,000000,23.5,23.75,23.3107,23.75,12211,0
+ATLCP.US,D,20220801,000000,23.5,23.8,23.5,23.7658,5842,0
+ATLCP.US,D,20220802,000000,23.75,23.755,23.7,23.755,1831,0
+ATLCP.US,D,20220803,000000,23.76,24.15,23.76,24.07,3725,0
+ATLCP.US,D,20220804,000000,24.06,24.25,24.06,24.15,3462,0
+ATLCP.US,D,20220805,000000,24.075,24.25,23.77,24.2499,6794,0
+ATLCP.US,D,20220808,000000,24.17,24.2499,24.135,24.135,2264,0
+ATLCP.US,D,20220809,000000,23.9904,23.9904,23.6,23.6,11978,0
+ATLCP.US,D,20220810,000000,23.8799,24.2499,23.59,23.79,12240,0
+ATLCP.US,D,20220811,000000,23.74,23.74,23.35,23.45,16987,0
+ATLCP.US,D,20220812,000000,23.52,23.6637,23.4706,23.58,7060,0
+ATLCP.US,D,20220815,000000,23.5874,23.66,23.26,23.4,20854,0
+ATLCP.US,D,20220816,000000,23.4,23.65,23.0575,23.52,10389,0
+ATLCP.US,D,20220817,000000,23.36,23.36,23.02,23.225,21258,0
+ATLCP.US,D,20220818,000000,23.3901,23.5999,23.165,23.5,13988,0
+ATLCP.US,D,20220819,000000,23.26,23.4985,23.25,23.37,13883,0
+ATLCP.US,D,20220822,000000,23.35,23.47,23.27,23.4,2990,0
+ATLCP.US,D,20220823,000000,23.26,23.401,23.0401,23.175,9035,0
+ATLCP.US,D,20220824,000000,23.3,23.32,23.1082,23.22,3208,0
+ATLCP.US,D,20220825,000000,23.3303,23.39,23.32,23.39,5374,0
+ATLCP.US,D,20220826,000000,23.38,23.4899,23.3388,23.4899,3917,0
+ATLCP.US,D,20220829,000000,23.48,23.49,23.3129,23.4287,7864,0
+ATLCP.US,D,20220830,000000,23.32,23.4737,23.32,23.3369,1977,0
+ATLCP.US,D,20220831,000000,23.03,23.03,22.43,22.514,12920,0
+ATLCP.US,D,20220901,000000,22.55,22.65,22.11,22.215,18251,0
+ATLCP.US,D,20220902,000000,22.17,22.4,21.7,22.15,15514,0
+ATLCP.US,D,20220906,000000,22.16,22.2501,22.075,22.2299,2843,0
+ATLCP.US,D,20220907,000000,22.225,22.4,22,22.3286,4188,0
+ATLCP.US,D,20220908,000000,22.3299,22.3299,22.2316,22.2316,619,0
+ATLCP.US,D,20220909,000000,22.43,22.77,22.2,22.76,10296,0
+ATLCP.US,D,20220912,000000,22.84,22.84,22.03,22.75,6939,0
+ATLCP.US,D,20220913,000000,22.06,22.6416,22.06,22.32,3521,0
+ATLCP.US,D,20220914,000000,22.9733,22.9733,22.0998,22.2801,948,0
+ATLCP.US,D,20220915,000000,22.52,22.9446,22.15,22.29,3786,0
+ATLCP.US,D,20220916,000000,22.13,22.3748,22.13,22.16,6094,0
+ATLCP.US,D,20220919,000000,22.29,22.49,22.29,22.325,2896,0
+ATLCP.US,D,20220920,000000,22.11,22.4598,22.11,22.25,4889,0
+ATLCP.US,D,20220921,000000,22.1,22.25,22,22.25,7505,0
+ATLCP.US,D,20220922,000000,22.01,22.25,21.81,22.01,6836,0
+ATLCP.US,D,20220923,000000,21.905,21.905,21.1701,21.19,9948,0
+ATLCP.US,D,20220926,000000,21.02,21.11,19.5,19.7201,17590,0
+ATLCP.US,D,20220927,000000,19.75,20.29,19.19,19.95,19143,0
+ATLCP.US,D,20220928,000000,20.075,20.5,20.075,20.5,2493,0
+ATLCP.US,D,20220929,000000,20.33,20.33,19.71,19.75,5193,0
+ATLCP.US,D,20220930,000000,19.91,20.266,19.7378,20.13,3639,0
+ATLCP.US,D,20221003,000000,20.03,20.2728,20,20.2286,3661,0
+ATLCP.US,D,20221004,000000,20.135,21.15,20.135,20.73,10719,0
+ATLCP.US,D,20221005,000000,20.615,21.195,20.23,21.195,3045,0
+ATLCP.US,D,20221006,000000,20.9753,21.4426,20.9753,21.4426,1181,0
+ATLCP.US,D,20221007,000000,21.025,21.025,21.025,21.025,1627,0
+ATLCP.US,D,20221010,000000,20.84,20.86,19.775,20,16162,0
+ATLCP.US,D,20221011,000000,20,20.1,19.915,19.9201,6309,0
+ATLCP.US,D,20221012,000000,20.1239,20.7262,20.1239,20.7262,4169,0
+ATLCP.US,D,20221013,000000,19.992,20.47,19.95,20.1,6866,0
+ATLCP.US,D,20221014,000000,20.4,20.43,20.39,20.43,484,0
+ATLCP.US,D,20221017,000000,20.22,20.48,19.95,20.2826,5001,0
+ATLCP.US,D,20221018,000000,20.4,20.4,20.02,20.1785,3550,0
+ATLCP.US,D,20221019,000000,20,20.41,20,20.41,1239,0
+ATLCP.US,D,20221020,000000,20,20.0035,19.8,20,3008,0
+ATLCP.US,D,20221021,000000,20.0295,20.0295,19.2,19.2,10942,0
+ATLCP.US,D,20221024,000000,19.29,19.7359,19.15,19.3,9923,0
+ATLCP.US,D,20221025,000000,19.4,20.682,19.4,20.49,14003,0
+ATLCP.US,D,20221026,000000,20.0501,20.5,20.0501,20.5,5311,0
+ATLCP.US,D,20221027,000000,20.5,21,20.0894,20.12,7697,0
+ATLCP.US,D,20221028,000000,20.14,20.95,20.13,20.5,3686,0
+ATLCP.US,D,20221031,000000,20.7,20.9902,20.45,20.9902,3091,0
+ATLCP.US,D,20221101,000000,20.73,20.98,20.1,20.55,3468,0
+ATLCP.US,D,20221102,000000,20.63,20.97,20.6,20.85,2038,0
+ATLCP.US,D,20221103,000000,20.725,20.8,20.6,20.6,2286,0
+ATLCP.US,D,20221104,000000,20.65,20.7999,20.49,20.49,2633,0
+ATLCP.US,D,20221107,000000,20.53,20.815,20.5012,20.8,3507,0
+ATLCP.US,D,20221108,000000,20.658,20.7501,20.658,20.7501,1817,0
+ATLCP.US,D,20221109,000000,20.94,21.25,20.9,21.17,9401,0
+ATLCP.US,D,20221110,000000,21.5,21.5001,20.6201,21.26,3833,0
+ATLCP.US,D,20221111,000000,21.3599,21.665,21.31,21.665,2419,0
+ATLCP.US,D,20221114,000000,21.9094,22.13,21.8999,22,3167,0
+ATLCP.US,D,20221115,000000,22.1,22.27,22.1,22.27,1750,0
+ATLCP.US,D,20221116,000000,22.12,22.31,22.01,22.31,1762,0
+ATLCP.US,D,20221117,000000,22.14,22.4,22.14,22.4,3269,0
+ATLCP.US,D,20221118,000000,22.57,22.59,22,22.0759,14598,0
+ATLCP.US,D,20221121,000000,22.3099,22.4173,22.105,22.4173,1426,0
+ATLCP.US,D,20221122,000000,22.03,22.372,22.02,22.285,12100,0
+ATLCP.US,D,20221123,000000,22.285,22.285,22.04,22.08,3535,0
+ATLCP.US,D,20221125,000000,22.11,22.215,22.1,22.14,3026,0
+ATLCP.US,D,20221128,000000,22.09,22.09,22.02,22.055,2360,0
+ATLCP.US,D,20221129,000000,22.055,22.055,21.91,22,6150,0
+ATLCP.US,D,20221130,000000,21.62,21.62,21.2,21.5046,3833,0
+ATLCP.US,D,20221201,000000,21.43,21.4431,21.134,21.27,9317,0
+ATLCP.US,D,20221202,000000,21.145,21.15,21.045,21.12,1387,0
+ATLCP.US,D,20221205,000000,21.05,21.32,21,21.31,5168,0
+ATLCP.US,D,20221206,000000,21.43,21.6199,21.04,21.32,2530,0
+ATLCP.US,D,20221207,000000,21.58,21.58,20.8,21,6211,0
+ATLCP.US,D,20221208,000000,21,21.31,20.82,20.865,4239,0
+ATLCP.US,D,20221209,000000,20.92,20.92,18.34,19.45,27077,0
+ATLCP.US,D,20221212,000000,19.85,20.68,19.71,19.71,4407,0
+ATLCP.US,D,20221213,000000,20.35,20.35,19.09,19.45,15719,0
+ATLCP.US,D,20221214,000000,19.48,19.77,19.15,19.15,3042,0
+ATLCP.US,D,20221215,000000,19.15,19.5423,18.885,19.135,10928,0
+ATLCP.US,D,20221216,000000,19.13,19.225,18.48,18.5001,21805,0
+ATLCP.US,D,20221219,000000,18.49,18.65,17.71,17.71,31548,0
+ATLCP.US,D,20221220,000000,17.7,17.73,17.23,17.23,21513,0
+ATLCP.US,D,20221221,000000,17.24,17.74,16.625,17.07,23404,0
+ATLCP.US,D,20221222,000000,16.92,17.2,16.2,16.8,22005,0
+ATLCP.US,D,20221223,000000,16.8,17.94,16.6655,17.465,19395,0
+ATLCP.US,D,20221227,000000,17.46,17.94,17.45,17.86,15169,0
+ATLCP.US,D,20221228,000000,17.9,17.9,17.43,17.46,6031,0
+ATLCP.US,D,20221229,000000,17.85,17.85,17.41,17.7,12687,0
+ATLCP.US,D,20221230,000000,17.8999,17.8999,17.49,17.49,13966,0
+ATLCP.US,D,20230103,000000,17.77,17.9374,17.765,17.765,1882,0
+ATLCP.US,D,20230104,000000,17.89,18.702,17.77,18.0822,9379,0
+ATLCP.US,D,20230105,000000,17.9001,18.63,17.9001,18.5324,2975,0
+ATLCP.US,D,20230106,000000,18.5,19.796,18.5,19.03,7960,0
+ATLCP.US,D,20230109,000000,19.35,19.35,19.05,19.2946,6621,0
+ATLCP.US,D,20230110,000000,19.25,19.65,19.2235,19.65,7548,0
+ATLCP.US,D,20230111,000000,19.47,20.4,19.46,20.2007,18596,0
+ATLCP.US,D,20230112,000000,20.495,21.6,20.495,21.03,10716,0
+ATLCP.US,D,20230113,000000,21.0001,21.5129,21,21.475,7879,0
+ATLCP.US,D,20230117,000000,21.0501,21.3,21.0501,21.3,1435,0
+ATLCP.US,D,20230118,000000,21.45,22,21.3001,21.5,4886,0
+ATLCP.US,D,20230119,000000,21.37,21.515,21.2101,21.23,8027,0
+ATLCP.US,D,20230120,000000,21.4062,21.6,21.24,21.36,8129,0
+ATLCP.US,D,20230123,000000,21.4,21.5899,21.4,21.4001,11276,0
+ATLCP.US,D,20230124,000000,21.2,21.4226,21.2,21.38,8767,0
+ATLCP.US,D,20230125,000000,21.25,21.41,21.25,21.33,4476,0
+ATLCP.US,D,20230126,000000,21.4502,21.4502,21.3,21.35,2548,0
+ATLCP.US,D,20230127,000000,21.26,21.39,20.91,21.25,9313,0
+ATLCP.US,D,20230130,000000,21.25,21.483,21.01,21.2,7062,0
+ATLCP.US,D,20230131,000000,21.2601,21.38,21.26,21.275,3101,0
+ATLCP.US,D,20230201,000000,21.3,21.3,20.1101,21.3,5177,0
+ATLCP.US,D,20230202,000000,21.1062,21.4999,21.1062,21.3301,6037,0
+ATLCP.US,D,20230203,000000,21.38,21.45,21.015,21.06,22791,0
+ATLCP.US,D,20230206,000000,21.06,21.1,20.8434,20.875,7234,0
+ATLCP.US,D,20230207,000000,20.8,20.8689,20.1101,20.59,10182,0
+ATLCP.US,D,20230208,000000,20.475,20.5884,20.2505,20.5884,1778,0
+ATLCP.US,D,20230209,000000,20.78,20.8953,20.6,20.62,1539,0
+ATLCP.US,D,20230210,000000,20.795,20.8499,20.5921,20.84,3391,0
+ATLCP.US,D,20230213,000000,20.85,21.08,20.55,21.05,13608,0
+ATLCP.US,D,20230214,000000,20.97,21,20.72,21,3506,0
+ATLCP.US,D,20230215,000000,20.93,21.1018,20.92,21.05,5041,0
+ATLCP.US,D,20230216,000000,21.1,21.1999,20.912,20.912,3991,0
+ATLCP.US,D,20230217,000000,20.91,21.057,20.5,20.51,8713,0
+ATLCP.US,D,20230221,000000,20.55,20.6,20.23,20.4244,4044,0
+ATLCP.US,D,20230222,000000,20.35,20.8,20.2,20.6462,6764,0
+ATLCP.US,D,20230223,000000,20.7,21,20.7,20.73,15377,0
+ATLCP.US,D,20230224,000000,20.5,20.7746,20.06,20.2,11407,0
+ATLCP.US,D,20230227,000000,20.2445,20.47,20.2445,20.43,4054,0
+ATLCP.US,D,20230228,000000,20.2201,20.45,20.2201,20.39,2711,0
+ATLCP.US,D,20230301,000000,20.1101,20.25,20.11,20.15,4299,0
+ATLCP.US,D,20230302,000000,20.17,20.4699,19.57,19.81,11643,0
+ATLCP.US,D,20230303,000000,20.01,20.1537,19.9,20.1537,6602,0
+ATLCP.US,D,20230306,000000,20.1881,20.1881,20.1,20.14,2524,0
+ATLCP.US,D,20230307,000000,20.0326,20.17,19.9,20.17,2891,0
+ATLCP.US,D,20230308,000000,20.09,20.35,19.9001,20.35,3612,0
+ATLCP.US,D,20230309,000000,20.49,20.49,19.99,20.2,18144,0
+ATLCP.US,D,20230310,000000,19.801,19.873,19.61,19.8455,4490,0
+ATLCP.US,D,20230313,000000,19.65,19.65,18.22,18.93,8211,0
+ATLCP.US,D,20230314,000000,19.15,19.65,19.15,19.45,838,0
+ATLCP.US,D,20230315,000000,19.44,19.65,16.5,16.9587,40523,0
+ATLCP.US,D,20230316,000000,18.45,18.4999,17.1,17.5751,23655,0
+ATLCP.US,D,20230317,000000,17.4,17.81,15.875,15.95,26379,0
+ATLCP.US,D,20230320,000000,15.95,17.565,15.95,16.2074,9856,0
+ATLCP.US,D,20230321,000000,16.51,17.1325,16.25,16.8097,22459,0
+ATLCP.US,D,20230322,000000,16.925,17,16.75,17,1987,0
+ATLCP.US,D,20230323,000000,16.5,17,16.25,16.3601,19550,0
+ATLCP.US,D,20230324,000000,16.25,16.9015,16.25,16.29,2682,0
+ATLCP.US,D,20230327,000000,16.63,17.35,16.42,17.22,9703,0
+ATLCP.US,D,20230328,000000,17.25,17.3272,16.7,16.9935,8185,0
+ATLCP.US,D,20230329,000000,17.15,17.3,17.0028,17.165,2993,0
+ATLCP.US,D,20230330,000000,17.2258,17.57,17.03,17.57,7570,0
+ATLCP.US,D,20230331,000000,17.66,18.4999,17.613,17.82,13694,0
+ATLCP.US,D,20230403,000000,17.5465,17.6,17.5465,17.5801,1533,0
+ATLCP.US,D,20230404,000000,17.638,18.4999,17.638,18.06,5460,0
+ATLCP.US,D,20230405,000000,18.4499,18.4499,17.54,18.07,3332,0
+ATLCP.US,D,20230406,000000,17.62,18.34,17.62,18.3203,10997,0
+ATLCP.US,D,20230410,000000,18.12,18.3573,18,18.1,4789,0
+ATLCP.US,D,20230411,000000,18.375,18.375,17.6,17.6101,8870,0
+ATLCP.US,D,20230412,000000,17.7,18.12,17.7,17.93,9931,0
+ATLCP.US,D,20230413,000000,17.6001,18,17.6001,17.9,1533,0
+ATLCP.US,D,20230414,000000,17.95,17.95,17.0501,17.0501,11610,0
+ATLCP.US,D,20230417,000000,17.26,17.8335,17.26,17.6997,4453,0
+ATLCP.US,D,20230418,000000,17.4,17.4,17.1001,17.36,6390,0
+ATLCP.US,D,20230419,000000,17.4,17.54,17.265,17.5,10065,0
+ATLCP.US,D,20230420,000000,17.057,17.678,17.057,17.2717,4932,0
+ATLCP.US,D,20230421,000000,17.3,17.4,17.25,17.275,5710,0
+ATLCP.US,D,20230424,000000,17.4,17.4,17.15,17.2624,2243,0
+ATLCP.US,D,20230425,000000,17.16,17.3499,17.1523,17.16,3329,0
+ATLCP.US,D,20230426,000000,17.36,17.3796,17.15,17.3,2965,0
+ATLCP.US,D,20230427,000000,17.225,17.37,17.225,17.35,1616,0
+ATLCP.US,D,20230428,000000,17.22,17.25,17.13,17.2,4574,0
+ATLCP.US,D,20230501,000000,17.2,17.9801,17.2,17.5,4872,0
+ATLCP.US,D,20230502,000000,17.11,17.11,16.703,16.75,5088,0
+ATLCP.US,D,20230503,000000,17.25,17.85,17.2,17.406,10005,0
+ATLCP.US,D,20230504,000000,17.33,17.33,16.3773,16.3773,6368,0
+ATLCP.US,D,20230505,000000,16.6,17.25,16.3,17.1857,3645,0
+ATLCP.US,D,20230508,000000,17.3999,18,16.955,17.98,7658,0
+ATLCP.US,D,20230509,000000,17.2,17.31,17,17.25,9089,0
+ATLCP.US,D,20230510,000000,17.38,17.386,17.11,17.11,1170,0
+ATLCP.US,D,20230511,000000,17.1089,17.1089,16.63,16.9,3172,0
+ATLCP.US,D,20230512,000000,17.25,17.25,17.1,17.119,2297,0
+ATLCP.US,D,20230515,000000,17.2015,17.7188,17.2015,17.7188,1629,0
+ATLCP.US,D,20230516,000000,17.11,17.74,16.7,17.58,8993,0
+ATLCP.US,D,20230517,000000,17.22,17.5,16.87,17.26,7857,0
+ATLCP.US,D,20230518,000000,17.26,17.97,17,17.775,29385,0
+ATLCP.US,D,20230519,000000,17.902,18.031,17.8499,17.8499,4133,0
+ATLCP.US,D,20230522,000000,17.9901,18.5,17.9901,18.37,3850,0
+ATLCP.US,D,20230523,000000,18.55,19.06,18.4001,19.06,4574,0
+ATLCP.US,D,20230524,000000,19,19.18,18.0601,18.73,6412,0
+ATLCP.US,D,20230525,000000,18.32,18.9444,18.1,18.3,10722,0
+ATLCP.US,D,20230526,000000,18.24,19,18.2,18.6779,13416,0
+ATLCP.US,D,20230530,000000,18.85,19.5,18.85,19.4,8136,0
+ATLCP.US,D,20230531,000000,19,19,18.31,18.97,9908,0
+ATLCP.US,D,20230601,000000,18.6082,18.95,18.37,18.93,4471,0
+ATLCP.US,D,20230602,000000,18.7343,18.85,18.41,18.8385,2293,0
+ATLCP.US,D,20230605,000000,18.6443,18.9165,18.5,18.9165,1884,0
+ATLCP.US,D,20230606,000000,18.75,19.9,18.75,19.5896,11696,0
+ATLCP.US,D,20230607,000000,19.6001,19.8786,19.6001,19.75,4098,0
+ATLCP.US,D,20230608,000000,19.6348,19.6348,19.6348,19.6348,357,0
+ATLCP.US,D,20230609,000000,19.7521,19.8799,19.7,19.79,8051,0
+ATLCP.US,D,20230612,000000,20,20,19.375,19.66,6014,0
+ATLCP.US,D,20230613,000000,19.9811,20.14,19.71,19.99,6361,0
+ATLCP.US,D,20230614,000000,19.95,20.72,19.95,20.4512,16417,0
+ATLCP.US,D,20230615,000000,20.75,20.75,20.25,20.6144,7255,0
+ATLCP.US,D,20230616,000000,20.85,20.99,20.42,20.7425,7391,0
+ATLCP.US,D,20230620,000000,20.75,21,20.7201,20.8,9810,0
+ATLCP.US,D,20230621,000000,20.98,21.18,20.3,20.64,17998,0
+ATLCP.US,D,20230622,000000,20.66,20.825,20.24,20.26,8322,0
+ATLCP.US,D,20230623,000000,20.5489,20.5489,20.24,20.24,5205,0
+ATLCP.US,D,20230626,000000,20.36,20.56,20.3,20.55,6520,0
+ATLCP.US,D,20230627,000000,20.4013,20.56,20.12,20.5499,15015,0
+ATLCP.US,D,20230628,000000,20.62,20.85,20.62,20.65,1155,0
+ATLCP.US,D,20230629,000000,20.65,20.8,20.43,20.8,8376,0
+ATLCP.US,D,20230630,000000,20.62,20.98,20.55,20.84,9162,0
+ATLCP.US,D,20230703,000000,20.9,20.9,20.6,20.8713,11697,0
+ATLCP.US,D,20230705,000000,20.91,20.95,20.85,20.85,3604,0
+ATLCP.US,D,20230706,000000,20.74,20.81,20.4595,20.7065,7910,0
+ATLCP.US,D,20230707,000000,20.69,20.93,20.69,20.7,3644,0
+ATLCP.US,D,20230710,000000,20.8495,20.8495,20.7296,20.81,408,0
+ATLCP.US,D,20230711,000000,20.95,21,20.6999,21,6363,0
+ATLCP.US,D,20230712,000000,21,21.5,21,21.19,5885,0
+ATLCP.US,D,20230713,000000,21.3301,21.99,21.3301,21.97,2424,0
+ATLCP.US,D,20230714,000000,21.4888,22.92,21.4888,21.81,12458,0
+ATLCP.US,D,20230717,000000,22.14,22.3925,21,21.37,4707,0
+ATLCP.US,D,20230718,000000,21.9889,22.1,21.2,21.36,11320,0
+ATLCP.US,D,20230719,000000,21.06,21.91,21.06,21.6396,4638,0
+ATLCP.US,D,20230720,000000,21.71,22,21.5796,21.5796,7442,0
+ATLCP.US,D,20230721,000000,21.7001,22.05,21.6001,21.65,2640,0
+ATLCP.US,D,20230724,000000,21.7501,21.7501,21.5,21.51,5329,0
+ATLCP.US,D,20230725,000000,21.6,21.7,21.4,21.51,5686,0
+ATLCP.US,D,20230726,000000,21.99,21.99,21.52,21.73,4222,0
+ATLCP.US,D,20230727,000000,21.74,21.8872,21.35,21.3966,5269,0
+ATLCP.US,D,20230728,000000,21.43,21.47,21.2701,21.47,1315,0
+ATLCP.US,D,20230731,000000,21.4,21.4,21.31,21.38,3796,0
+ATLCP.US,D,20230801,000000,21.38,21.5701,21.25,21.5,5119,0
+ATLCP.US,D,20230802,000000,21.604,21.604,21.3058,21.3058,995,0
+ATLCP.US,D,20230803,000000,21.38,21.38,21.2698,21.3501,727,0
+ATLCP.US,D,20230804,000000,21.2101,21.55,21.2101,21.55,1918,0
+ATLCP.US,D,20230807,000000,21.57,21.57,21.31,21.39,547,0
+ATLCP.US,D,20230808,000000,21.76,21.9999,21.35,21.8857,6919,0
+ATLCP.US,D,20230809,000000,21.7,21.9168,21.34,21.34,2853,0
+ATLCP.US,D,20230810,000000,21.3,21.5451,21.29,21.5451,3215,0
+ATLCP.US,D,20230811,000000,21.43,21.63,21.4,21.6,1102,0
+ATLCP.US,D,20230814,000000,21.68,21.68,21.35,21.35,4060,0
+ATLCP.US,D,20230815,000000,21.39,21.59,21.21,21.23,5910,0
+ATLCP.US,D,20230816,000000,21.33,21.5,21.2,21.225,8239,0
+ATLCP.US,D,20230817,000000,21.4697,21.4697,21.15,21.4659,3864,0
+ATLCP.US,D,20230818,000000,21.42,21.46,21.12,21.22,9050,0
+ATLCP.US,D,20230821,000000,21.12,21.4861,21.06,21.3022,3691,0
+ATLCP.US,D,20230822,000000,21.3,21.49,21.2,21.29,3957,0
+ATLCP.US,D,20230823,000000,21.38,21.65,21.38,21.46,7396,0
+ATLCP.US,D,20230824,000000,21.5,21.6,21.4001,21.42,7218,0
+ATLCP.US,D,20230825,000000,21.54,21.54,21.5,21.5,840,0
+ATLCP.US,D,20230828,000000,21.5501,21.65,21.51,21.51,2991,0
+ATLCP.US,D,20230829,000000,21.5669,21.6,21.55,21.55,3105,0
+ATLCP.US,D,20230830,000000,21.55,21.6,21.2275,21.6,5001,0
+ATLCP.US,D,20230831,000000,21.24,21.24,21,21.1,2594,0
+ATLCP.US,D,20230901,000000,21,21.51,20.905,21.1687,7923,0
+ATLCP.US,D,20230905,000000,21.17,21.17,21.1199,21.1199,1388,0
+ATLCP.US,D,20230906,000000,21,21.09,20.9,21.09,1625,0
+ATLCP.US,D,20230907,000000,20.8,20.8,20.52,20.7001,3883,0
+ATLCP.US,D,20230908,000000,20.74,20.74,20.72,20.74,796,0
+ATLCP.US,D,20230911,000000,20.9,21.05,20.21,20.4,7206,0
+ATLCP.US,D,20230912,000000,20.5,20.5,20.29,20.3,5536,0
+ATLCP.US,D,20230913,000000,20.4462,20.59,20.4,20.4727,4935,0
+ATLCP.US,D,20230914,000000,20.59,20.59,20.1105,20.35,3844,0
+ATLCP.US,D,20230915,000000,20.48,20.485,20.11,20.11,8236,0
+ATLCP.US,D,20230918,000000,20.32,20.49,19.03,19.74,8720,0
+ATLCP.US,D,20230919,000000,20.0755,20.47,19.9453,20.26,2483,0
+ATLCP.US,D,20230920,000000,19.92,20.062,19.8,20,5890,0
+ATLCP.US,D,20230921,000000,20.01,20.14,19.82,19.82,1891,0
+ATLCP.US,D,20230922,000000,19.8235,20,19.2804,19.61,3655,0
+ATLCP.US,D,20230925,000000,19.6411,19.8458,19.53,19.53,1076,0
+ATLCP.US,D,20230926,000000,19.6,19.75,19.53,19.61,3133,0
+ATLCP.US,D,20230927,000000,19.6754,19.7,19.07,19.39,6864,0
+ATLCP.US,D,20230928,000000,19.45,19.45,19.1469,19.15,869,0
+ATLCP.US,D,20230929,000000,19.17,19.5526,19.17,19.3001,3183,0
+ATLCP.US,D,20231002,000000,19.423,19.6809,19.39,19.622,1420,0
+ATLCP.US,D,20231003,000000,19.099,19.3,18.9,18.99,3600,0
+ATLCP.US,D,20231004,000000,19.094,19.2824,18.82,18.93,2569,0
+ATLCP.US,D,20231005,000000,18.93,19.3,18.5114,19.3,3508,0
+ATLCP.US,D,20231006,000000,18.8,19.1167,18.8,19.1167,1450,0
+ATLCP.US,D,20231009,000000,18.95,19.28,18.95,19.005,3401,0
+ATLCP.US,D,20231010,000000,19.2219,19.332,19.07,19.07,1151,0
+ATLCP.US,D,20231011,000000,19.14,19.1499,19,19.14,4110,0
+ATLCP.US,D,20231012,000000,19.0301,19.28,19.0301,19.27,3622,0
+ATLCP.US,D,20231013,000000,19.34,19.69,19.34,19.66,3738,0
+ATLCP.US,D,20231016,000000,19.79,19.85,19.775,19.85,3196,0
+ATLCP.US,D,20231017,000000,19.7959,20.36,19.72,20.36,5277,0
+ATLCP.US,D,20231018,000000,20.21,20.5,20.07,20.2201,8398,0
+ATLCP.US,D,20231019,000000,20.2871,20.97,20.2,20.61,17159,0
+ATLCP.US,D,20231020,000000,20.2,20.63,20.2,20.5,1219,0
+ATLCP.US,D,20231023,000000,20.4829,20.69,20.35,20.35,1763,0
+ATLCP.US,D,20231024,000000,20.52,21.05,20.43,20.63,14518,0
+ATLCP.US,D,20231025,000000,20.51,20.96,20.45,20.58,28071,0
+ATLCP.US,D,20231026,000000,20.6,20.8,20.41,20.41,5451,0
+ATLCP.US,D,20231027,000000,20.62,20.62,20.11,20.11,5315,0
+ATLCP.US,D,20231030,000000,20.19,20.5421,20.01,20.07,8522,0
+ATLCP.US,D,20231031,000000,20.09,20.84,19.76,20.76,8715,0
+ATLCP.US,D,20231101,000000,20.78,20.99,20.0104,20.5525,11884,0
+ATLCP.US,D,20231102,000000,20.55,20.99,20.42,20.9,4076,0
+ATLCP.US,D,20231103,000000,20.85,21.09,20.8,21,4488,0
+ATLCP.US,D,20231106,000000,21,21.83,20.95,21.2,5029,0
+ATLCP.US,D,20231107,000000,21.32,21.43,21.01,21.09,11377,0
+ATLCP.US,D,20231108,000000,21.178,21.28,21,21.17,8119,0
+ATLCP.US,D,20231109,000000,21.3963,21.3963,19.82,21.02,6688,0
+ATLCP.US,D,20231110,000000,21.0901,21.48,20.73,20.899,5701,0
+ATLCP.US,D,20231113,000000,20.71,20.71,20.2478,20.45,7565,0
+ATLCP.US,D,20231114,000000,20.59,20.7701,20.545,20.7701,705,0
+ATLCP.US,D,20231115,000000,20.68,21.58,20.68,21.03,4217,0
+ATLCP.US,D,20231116,000000,21.19,21.19,20.88,20.9099,3125,0
+ATLCP.US,D,20231117,000000,20.82,20.86,20.5248,20.58,7332,0
+ATLCP.US,D,20231120,000000,20.86,20.9,20,20.38,12812,0
+ATLCP.US,D,20231121,000000,20.43,20.51,20.31,20.31,4633,0
+ATLCP.US,D,20231122,000000,20.5,20.6,20.4933,20.4933,2403,0
+ATLCP.US,D,20231124,000000,20.51,20.51,20.1435,20.4,1808,0
+ATLCP.US,D,20231127,000000,20.85,20.9685,20.47,20.9169,3606,0
+ATLCP.US,D,20231128,000000,20.71,21.19,20.5406,20.8001,7762,0
+ATLCP.US,D,20231129,000000,20.99,21.2,20.7,21.15,5709,0
+ATLCP.US,D,20231130,000000,20.55,21.2,20.55,20.9,8981,0
+ATLCP.US,D,20231201,000000,20.9,20.9,20.8,20.8194,1379,0
+ATLCP.US,D,20231204,000000,20.9,20.9,20.87,20.88,3185,0
+ATLCP.US,D,20231205,000000,20.89,21.02,20.65,21.0199,7132,0
+ATLCP.US,D,20231206,000000,20.83,21.83,20.83,21.45,16154,0
+ATLCP.US,D,20231207,000000,21.5923,22.2047,21.5923,21.99,17194,0
+ATLCP.US,D,20231208,000000,22,22.37,22,22.0676,6142,0
+ATLCP.US,D,20231211,000000,22.1,22.35,21.8,21.8,3395,0
+ATLCP.US,D,20231212,000000,21.85,22.07,21.6301,21.86,7568,0
+ATLCP.US,D,20231213,000000,22.0142,22.19,21.64,22.176,5057,0
+ATLCP.US,D,20231214,000000,22.1782,23.175,21.915,23.175,15085,0
+ATLCP.US,D,20231215,000000,22.98,23.6286,22.75,23.4325,6513,0
+ATLCP.US,D,20231218,000000,23.43,23.44,22.78,23.2401,5963,0
+ATLCP.US,D,20231219,000000,23,23.24,22,23.1,7112,0
+ATLCP.US,D,20231220,000000,22.88,23.12,22.85,22.9543,3306,0
+ATLCP.US,D,20231221,000000,23.02,23.25,23,23.2,13692,0
+ATLCP.US,D,20231222,000000,23.2299,23.2299,23,23,794,0
+ATLCP.US,D,20231226,000000,22.82,23,22.1231,22.9453,8530,0
+ATLCP.US,D,20231227,000000,22.7547,22.9,22.7547,22.84,2056,0
+ATLCP.US,D,20231228,000000,22.54,22.8901,22.51,22.7101,3999,0
+ATLCP.US,D,20231229,000000,22.82,22.89,22.6,22.78,4835,0
+ATLCP.US,D,20240102,000000,22.8,22.8,22.75,22.75,1032,0
+ATLCP.US,D,20240103,000000,22.62,23.08,22.51,22.785,5252,0
+ATLCP.US,D,20240104,000000,22.675,22.675,22.61,22.657,1341,0
+ATLCP.US,D,20240105,000000,22.67,22.7305,22.67,22.7305,467,0
+ATLCP.US,D,20240108,000000,22.7,22.9484,22.5088,22.94,5148,0
+ATLCP.US,D,20240109,000000,22.66,22.8835,22.65,22.8835,1619,0
+ATLCP.US,D,20240110,000000,22.8264,22.9,22.604,22.65,3424,0
+ATLCP.US,D,20240111,000000,22.8001,22.9372,22.77,22.8843,3059,0
+ATLCP.US,D,20240112,000000,22.825,22.9849,22.7999,22.9212,3812,0
+ATLCP.US,D,20240116,000000,22.72,22.9,22.7,22.7,3019,0
+ATLCP.US,D,20240117,000000,22.71,22.8974,22.6999,22.7994,2771,0
+ATLCP.US,D,20240118,000000,22.88,22.88,22.71,22.867,1447,0
+ATLCP.US,D,20240119,000000,22.8,22.9,22.7348,22.8,9499,0
+ATLCP.US,D,20240122,000000,22.82,22.9,22.75,22.9,5236,0
+ATLCP.US,D,20240123,000000,22.8212,22.8999,22.8003,22.89,1779,0
+ATLCP.US,D,20240124,000000,23.03,23.1656,22.27,22.648,40692,0
+ATLCP.US,D,20240125,000000,22.51,22.51,22.0301,22.2174,11849,0
+ATLCP.US,D,20240126,000000,22.12,22.12,20.75,21.76,35135,0
+ATLCP.US,D,20240129,000000,21.6249,21.8801,21.6249,21.8801,3381,0
+ATLCP.US,D,20240130,000000,21.95,22.0599,21.7001,21.95,3313,0
+ATLCP.US,D,20240131,000000,21.8056,21.825,21.62,21.63,11153,0
+ATLCP.US,D,20240201,000000,21.675,22.56,21.485,22.22,10612,0
+ATLCP.US,D,20240202,000000,21.5558,22.29,21.5558,22,5502,0
+ATLCP.US,D,20240205,000000,21.8336,22.1,21.8201,21.937,6079,0
+ATLCP.US,D,20240206,000000,22.0171,22.0171,21.8201,21.83,5232,0
+ATLCP.US,D,20240207,000000,21.85,22,21.85,21.88,5178,0
+ATLCP.US,D,20240208,000000,21.76,21.964,21.61,21.8,6164,0
+ATLCP.US,D,20240209,000000,21.772,21.8901,21.6978,21.8901,2982,0
+ATLCP.US,D,20240212,000000,21.97,22,21.72,21.95,3408,0
+ATLCP.US,D,20240213,000000,21.6,21.9691,21.6,21.6613,3903,0
+ATLCP.US,D,20240214,000000,21.7038,21.9999,21.5001,21.8227,5586,0
+ATLCP.US,D,20240215,000000,21.7,22,21.6,21.9,4816,0
+ATLCP.US,D,20240216,000000,21.9,21.99,21.64,21.71,4214,0
+ATLCP.US,D,20240220,000000,21.73,21.9769,21.73,21.9769,1796,0
+ATLCP.US,D,20240221,000000,21.97,21.977,21.8,21.95,4713,0
+ATLCP.US,D,20240222,000000,21.9735,22.27,21.875,22.195,2868,0
+ATLCP.US,D,20240223,000000,22.23,22.23,22.15,22.1621,2806,0
+ATLCP.US,D,20240226,000000,22.16,22.246,22.05,22.246,5406,0
+ATLCP.US,D,20240227,000000,22.0816,22.45,22.0816,22.31,7353,0
+ATLCP.US,D,20240228,000000,22.275,22.78,22.26,22.5717,19608,0
+ATLCP.US,D,20240229,000000,22.3,22.45,22.154,22.45,6620,0
+ATLCP.US,D,20240301,000000,22.4408,22.69,22.1503,22.6,4827,0
+ATLCP.US,D,20240304,000000,22.56,22.5999,22.0543,22.4238,3798,0
+ATLCP.US,D,20240305,000000,22.5351,22.5799,22.34,22.35,3601,0
+ATLCP.US,D,20240306,000000,22.295,22.38,22.21,22.36,8311,0
+ATLCP.US,D,20240307,000000,22.5069,22.51,22.2901,22.32,4964,0
+ATLCP.US,D,20240308,000000,22.4305,22.56,22.33,22.3301,7521,0
+ATLCP.US,D,20240311,000000,22.1,23.1201,22.1,22.99,95385,0
+ATLCP.US,D,20240312,000000,22.9,23.72,22.87,23.6903,42716,0
+ATLCP.US,D,20240313,000000,23.24,24.34,22.8503,24.24,112270,0
+ATLCP.US,D,20240314,000000,24.1,24.43,24,24.43,115943,0
+ATLCP.US,D,20240315,000000,24.5,24.8,24.245,24.69,83560,0
+ATLCP.US,D,20240318,000000,24.32,24.79,24.15,24.28,138480,0
+ATLCP.US,D,20240319,000000,24.385,24.58,24.18,24.33,15716,0
+ATLCP.US,D,20240320,000000,24.32,24.32,24.03,24.09,14968,0
+ATLCP.US,D,20240321,000000,24.03,24.165,24.01,24.01,11708,0
+ATLCP.US,D,20240322,000000,24.01,24.01,23.64,23.71,5260,0
+ATLCP.US,D,20240325,000000,23.57,23.94,22.75,23.57,3860,0
+ATLCP.US,D,20240326,000000,23.62,23.8999,23.6,23.6556,20010,0
+ATLCP.US,D,20240327,000000,23.575,23.8,23.4501,23.5,8438,0
+ATLCP.US,D,20240328,000000,23.55,23.7599,23.5201,23.7,13246,0
+ATLCP.US,D,20240401,000000,23.58,23.8699,23.51,23.51,3634,0
+ATLCP.US,D,20240402,000000,23.46,23.5311,23.225,23.41,6178,0
+ATLCP.US,D,20240403,000000,23.5999,23.619,23.2401,23.43,4909,0
+ATLCP.US,D,20240404,000000,23.44,24.3,23.386,23.5823,8578,0
+ATLCP.US,D,20240405,000000,23.41,23.42,23.31,23.42,1019,0
+ATLCP.US,D,20240408,000000,23.45,23.88,23.45,23.66,6129,0
+ATLCP.US,D,20240409,000000,23.85,23.85,23.5,23.6189,2831,0
+ATLCP.US,D,20240410,000000,23.5,23.84,23.23,23.25,13675,0
+ATLCP.US,D,20240411,000000,23.3,23.3,23.3,23.3,591,0
+ATLCP.US,D,20240412,000000,23.17,23.17,23.15,23.17,741,0
+ATLCP.US,D,20240415,000000,23.1,23.1706,22.6406,22.7,4030,0
+ATLCP.US,D,20240416,000000,22.5385,23.315,22.5385,22.65,2921,0
+ATLCP.US,D,20240417,000000,23.425,23.8247,22.4001,22.7752,2816,0
+ATLCP.US,D,20240418,000000,22.4,23.1899,21.7624,22.54,7701,0
+ATLCP.US,D,20240422,000000,22.9799,22.9799,21.74,22.765,5401,0
+ATLCP.US,D,20240423,000000,22.83,22.83,22.22,22.22,4906,0
+ATLCP.US,D,20240424,000000,22.25,22.26,21.99,22.01,5576,0
+ATLCP.US,D,20240425,000000,21.95,22.8029,21.95,22.46,1061,0
+ATLCP.US,D,20240426,000000,22.1861,22.4,22.1861,22.21,5852,0
+ATLCP.US,D,20240429,000000,22.45,22.45,22.2001,22.325,1447,0
+ATLCP.US,D,20240430,000000,22.3321,22.68,22.17,22.17,2241,0
+ATLCP.US,D,20240501,000000,22.471,22.7888,22.471,22.7888,2351,0
+ATLCP.US,D,20240503,000000,22.7108,22.7108,22.5377,22.5377,1571,0
+ATLCP.US,D,20240506,000000,22.54,22.9999,22.54,22.9999,2871,0
+ATLCP.US,D,20240507,000000,22.72,22.9692,22.3601,22.72,6095,0
+ATLCP.US,D,20240508,000000,22.55,22.97,22.53,22.75,5583,0
+ATLCP.US,D,20240509,000000,22.8156,22.9997,22.8156,22.9474,2968,0
+ATLCP.US,D,20240510,000000,23,23.43,23,23.4,941,0
+ATLCP.US,D,20240513,000000,23.155,23.67,23.155,23.45,4034,0
+ATLCP.US,D,20240514,000000,23.24,23.4171,23.24,23.375,3218,0
+ATLCP.US,D,20240515,000000,23.3871,23.6,23.25,23.27,3216,0
+ATLCP.US,D,20240516,000000,23.28,23.4799,22.52,22.82,6978,0
+ATLCP.US,D,20240517,000000,22.65,23.022,22.65,22.8,4550,0
+ATLCP.US,D,20240520,000000,22.725,22.78,22.16,22.36,4700,0
+ATLCP.US,D,20240521,000000,22.4933,22.7999,22.1501,22.16,7045,0
+ATLCP.US,D,20240522,000000,22.16,22.56,22.07,22.1001,4084,0
+ATLCP.US,D,20240523,000000,22.2271,22.3471,22.19,22.19,948,0
+ATLCP.US,D,20240524,000000,22.451,22.46,22.16,22.32,1196,0
+ATLCP.US,D,20240528,000000,22.48,22.9366,22.25,22.31,8259,0
+ATLCP.US,D,20240529,000000,22.05,23.0899,22.05,22.3,1126,0
+ATLCP.US,D,20240530,000000,22.5,22.83,22.38,22.38,3575,0
+ATLCP.US,D,20240531,000000,22.16,22.3999,22.01,22.01,2595,0
+ATLCP.US,D,20240603,000000,22.01,22.1799,21.6601,21.96,2486,0
+ATLCP.US,D,20240604,000000,21.7389,21.7396,21.7389,21.7396,2320,0
+ATLCP.US,D,20240605,000000,22.0554,22.11,21.9001,22.11,2447,0
+ATLCP.US,D,20240606,000000,22.14,22.14,22.14,22.14,1087,0
+ATLCP.US,D,20240607,000000,22.2785,22.2785,22.0471,22.1363,1459,0
+ATLCP.US,D,20240610,000000,22.2,22.2999,21.9,22.2999,1050,0
+ATLCP.US,D,20240611,000000,22.3,22.35,22.3,22.35,1240,0
+ATLCP.US,D,20240612,000000,22.14,22.49,22.0315,22.2481,6170,0
+ATLCP.US,D,20240613,000000,22.6,22.78,22.6,22.78,538,0
+ATLCP.US,D,20240614,000000,22.61,23.2117,22.0631,22.505,4389,0
+ATLCP.US,D,20240617,000000,23.84,23.84,22.6,22.6,5068,0
+ATLCP.US,D,20240618,000000,22.62,22.62,22.61,22.61,3251,0
+ATLCP.US,D,20240620,000000,22.5301,23.24,22.5301,23.06,2884,0
+ATLCP.US,D,20240621,000000,22.98,23.27,22.823,23.27,2442,0
+ATLCP.US,D,20240624,000000,22.7,23.3,22.7,22.83,895,0
+ATLCP.US,D,20240625,000000,23,23.3,23,23.2,2828,0
+ATLCP.US,D,20240626,000000,23.05,23.2,22.9297,23.2,4430,0
+ATLCP.US,D,20240627,000000,23.3844,23.59,23.2,23.3472,9343,0
+ATLCP.US,D,20240628,000000,23.32,23.32,23.125,23.125,693,0
+ATLCP.US,D,20240701,000000,22.9457,23.3999,22.9,22.99,1847,0
+ATLCP.US,D,20240702,000000,22.9747,23.2285,22.9747,23.2,2544,0
+ATLCP.US,D,20240703,000000,23.17,23.5964,23.17,23.41,6917,0
+ATLCP.US,D,20240705,000000,23.5001,23.5001,23.5001,23.5001,743,0
+ATLCP.US,D,20240708,000000,23.4,23.4475,23.25,23.25,4356,0
+ATLCP.US,D,20240709,000000,23.2881,23.38,23.05,23.11,1729,0
+ATLCP.US,D,20240710,000000,23.11,23.11,22.04,22.37,9220,0
+ATLCP.US,D,20240711,000000,22.23,22.35,22.2,22.25,3003,0
+ATLCP.US,D,20240712,000000,22.25,22.9125,22.25,22.66,6276,0
+ATLCP.US,D,20240715,000000,22.984,22.984,22.66,22.935,2251,0
+ATLCP.US,D,20240716,000000,23.28,23.37,22.9501,23.105,8109,0
+ATLCP.US,D,20240717,000000,23.27,23.27,23.0001,23.2,2409,0
+ATLCP.US,D,20240718,000000,23.2547,23.28,23.125,23.2,1007,0
+ATLCP.US,D,20240719,000000,23.2,23.2,23.2,23.2,506,0
+ATLCP.US,D,20240722,000000,23.2,23.28,23.1,23.28,2461,0
+ATLCP.US,D,20240723,000000,23.0725,23.2999,22.95,23.01,7542,0
+ATLCP.US,D,20240724,000000,22.75,22.75,22.17,22.22,13633,0
+ATLCP.US,D,20240725,000000,22.27,22.93,22.17,22.63,4785,0
+ATLCP.US,D,20240726,000000,22.67,22.97,22.63,22.97,2173,0
+ATLCP.US,D,20240729,000000,22.65,22.9999,22.1701,22.94,6857,0
+ATLCP.US,D,20240730,000000,22.9999,23.21,22.892,23,4993,0
+ATLCP.US,D,20240731,000000,23.249,23.249,22.8,23.24,3525,0
+ATLCP.US,D,20240801,000000,23.2357,23.25,22.2748,22.2748,1403,0
+ATLCP.US,D,20240802,000000,23.14,23.14,22.4075,22.7,3886,0
+ATLCP.US,D,20240805,000000,22.53,22.97,22.53,22.69,1186,0
+ATLCP.US,D,20240806,000000,22.825,23.47,22.825,23.2381,2938,0
+ATLCP.US,D,20240807,000000,23.05,23.09,22.8,22.97,7895,0
+ATLCP.US,D,20240808,000000,23.1,23.24,23,23.0224,4240,0
+ATLCP.US,D,20240809,000000,23.0201,23.23,23.0201,23.03,2073,0
+ATLCP.US,D,20240812,000000,23.07,23.145,22.795,22.795,3271,0
+ATLCP.US,D,20240813,000000,22.9,22.98,22.66,22.98,7074,0
+ATLCP.US,D,20240814,000000,22.99,23,22.65,23,15285,0
+ATLCP.US,D,20240815,000000,23.0545,23.5,22.525,22.9,11684,0
+ATLCP.US,D,20240816,000000,22.76,22.81,22.65,22.81,4265,0
+ATLCP.US,D,20240819,000000,22.67,22.845,22.5,22.75,12237,0
+ATLCP.US,D,20240820,000000,22.65,22.97,22.61,22.94,5832,0
+ATLCP.US,D,20240821,000000,22.98,23.0999,22.5901,22.7,10210,0
+ATLCP.US,D,20240822,000000,22.88,22.944,22.7301,22.7301,2266,0
+ATLCP.US,D,20240823,000000,22.9,23.0758,22.87,22.89,2186,0
+ATLCP.US,D,20240826,000000,23.03,23.2499,22.86,23.2499,2472,0
+ATLCP.US,D,20240827,000000,23.22,23.22,22.82,23,1866,0
+ATLCP.US,D,20240828,000000,23,23.16,22.8,22.8,11273,0
+ATLCP.US,D,20240829,000000,23.0141,23.12,22.801,23.02,4765,0
+ATLCP.US,D,20240830,000000,22.53,23.0999,22.37,22.56,6510,0
+ATLCP.US,D,20240903,000000,22.6444,22.7499,22.55,22.65,2812,0
+ATLCP.US,D,20240904,000000,22.67,22.75,22.615,22.7201,3287,0
+ATLCP.US,D,20240905,000000,22.7,22.89,22.62,22.78,4900,0
+ATLCP.US,D,20240906,000000,22.7695,22.9344,22.56,22.56,2282,0
+ATLCP.US,D,20240909,000000,22.76,22.77,22.76,22.77,644,0
+ATLCP.US,D,20240910,000000,22.85,22.94,22.84,22.94,1116,0
+ATLCP.US,D,20240911,000000,22.94,22.94,22.94,22.94,479,0
+ATLCP.US,D,20240912,000000,22.9124,22.9799,22.9,22.93,3734,0
+ATLCP.US,D,20240913,000000,22.98,23.05,22.55,22.7,6976,0
+ATLCP.US,D,20240916,000000,22.85,23.03,22.75,22.865,4881,0
+ATLCP.US,D,20240917,000000,22.86,22.9699,22.75,22.7501,3935,0
+ATLCP.US,D,20240918,000000,22.87,23.05,22.76,22.8,7207,0
+ATLCP.US,D,20240919,000000,22.83,23.04,22.7738,22.88,6920,0
+ATLCP.US,D,20240920,000000,22.99,23.04,22.83,22.97,5096,0
+ATLCP.US,D,20240923,000000,22.88,22.95,22.7909,22.9,3510,0
+ATLCP.US,D,20240924,000000,22.85,23.139,22.78,22.9,6408,0
+ATLCP.US,D,20240925,000000,23,23,22.7901,23,4659,0
+ATLCP.US,D,20240926,000000,22.901,23.0099,22.8401,23,4628,0
+ATLCP.US,D,20240927,000000,23.0329,23.14,22.8,22.8,6571,0
+ATLCP.US,D,20240930,000000,22.9266,22.9266,22.6125,22.75,9746,0
+ATLCP.US,D,20241001,000000,22.745,22.94,22.71,22.835,4070,0
+ATLCP.US,D,20241002,000000,22.824,22.84,22.5547,22.8,4320,0
+ATLCP.US,D,20241003,000000,22.87,22.87,22.6238,22.6774,4471,0
+ATLCP.US,D,20241004,000000,22.66,22.86,22.652,22.86,607,0
+ATLCP.US,D,20241007,000000,22.7001,22.7001,22.7,22.7,695,0
+ATLCP.US,D,20241008,000000,22.7152,22.75,22.65,22.6625,5138,0
+ATLCP.US,D,20241009,000000,22.7,22.94,22.6501,22.7404,7736,0
+ATLCP.US,D,20241010,000000,22.8,22.967,22.79,22.79,1007,0
+ATLCP.US,D,20241011,000000,22.7326,22.94,22.7326,22.85,1910,0
+ATLCP.US,D,20241014,000000,22.74,22.75,22.72,22.7477,1723,0
+ATLCP.US,D,20241015,000000,22.845,22.9899,22.65,22.7476,3577,0
+ATLCP.US,D,20241016,000000,22.99,22.99,22.75,22.92,6137,0
+ATLCP.US,D,20241017,000000,22.9775,22.9781,22.802,22.9,5645,0
+ATLCP.US,D,20241018,000000,22.89,22.92,22.86,22.8699,3538,0
+ATLCP.US,D,20241021,000000,22.95,22.95,22.6,22.68,5980,0
+ATLCP.US,D,20241022,000000,22.69,22.92,22.68,22.7595,3229,0
+ATLCP.US,D,20241023,000000,22.9,22.9,22.6,22.66,2932,0
+ATLCP.US,D,20241024,000000,22.85,22.94,22.688,22.94,1491,0
+ATLCP.US,D,20241025,000000,22.7626,22.9226,22.7626,22.9226,1469,0
+ATLCP.US,D,20241028,000000,22.85,22.9,22.7,22.87,15679,0
+ATLCP.US,D,20241029,000000,22.75,22.8799,22.57,22.81,10927,0
+ATLCP.US,D,20241030,000000,22.8781,22.9,22.6,22.8932,5731,0
+ATLCP.US,D,20241031,000000,22.85,22.9,22.85,22.895,2834,0
+ATLCP.US,D,20241101,000000,23,23,22.95,23,6391,0
+ATLCP.US,D,20241104,000000,22.91,22.99,22.91,22.99,1260,0
+ATLCP.US,D,20241105,000000,22.93,22.94,22.88,22.925,1707,0
+ATLCP.US,D,20241106,000000,22.85,23.251,22.85,22.9711,15809,0
+ATLCP.US,D,20241107,000000,23.31,23.39,23.1411,23.39,4907,0
+ATLCP.US,D,20241108,000000,23.1237,23.38,23,23.2592,2502,0
+ATLCP.US,D,20241111,000000,23.3575,23.41,23.3552,23.3552,1096,0
+ATLCP.US,D,20241112,000000,23.4,23.4599,23.1515,23.4599,1816,0
+ATLCP.US,D,20241113,000000,23.49,23.9,23.35,23.76,12725,0
+ATLCP.US,D,20241114,000000,23.7,23.8311,23.5,23.7281,1967,0
+ATLCP.US,D,20241115,000000,23.65,23.65,23.65,23.65,905,0
+ATLCP.US,D,20241118,000000,23.6931,23.6931,23.2,23.49,6168,0
+ATLCP.US,D,20241119,000000,23.536,23.9,23.5318,23.8819,7522,0
+ATLCP.US,D,20241120,000000,23.87,23.9,23.2,23.67,8472,0
+ATLCP.US,D,20241121,000000,23.71,23.89,23.67,23.8878,5276,0
+ATLCP.US,D,20241122,000000,23.6064,23.84,23.6064,23.77,1882,0
+ATLCP.US,D,20241125,000000,23.84,23.85,23.57,23.85,4267,0
+ATLCP.US,D,20241126,000000,23.8,23.9,23.7095,23.8417,6234,0
+ATLCP.US,D,20241127,000000,23.99,24.15,23.9001,24.08,4783,0
+ATLCP.US,D,20241129,000000,24.35,24.5,24,24,1447,0
+ATLCP.US,D,20241202,000000,24,24.4422,23.22,24.25,2855,0
+ATLCP.US,D,20241203,000000,24.18,24.18,23.8193,23.95,1258,0
+ATLCP.US,D,20241204,000000,24.05,24.34,23.8362,24,1818,0
+ATLCP.US,D,20241205,000000,24,24,23.8,23.8001,4157,0
+ATLCP.US,D,20241206,000000,23.79,23.79,23.669,23.75,1899,0
+ATLCP.US,D,20241209,000000,23.45,23.45,23.35,23.35,1368,0
+ATLCP.US,D,20241210,000000,23.4,23.61,23.1309,23.1309,8307,0
+ATLCP.US,D,20241211,000000,23.6,23.93,22.7867,23.5,8236,0
+ATLCP.US,D,20241212,000000,23.4,23.77,23.325,23.74,9033,0
+ATLCP.US,D,20241213,000000,23.74,23.74,22.72,23.5,11819,0
+ATLCP.US,D,20241216,000000,23.55,23.6738,23,23.57,16231,0
+ATLCP.US,D,20241217,000000,23.12,23.551,22.8,23.2045,12870,0
+ATLCP.US,D,20241218,000000,23.22,23.5,23.22,23.25,1765,0
+ATLCP.US,D,20241219,000000,23.23,23.4956,23.0913,23.25,1977,0
+ATLCP.US,D,20241220,000000,22.91,23.35,22.88,23.35,3278,0
+ATLCP.US,D,20241223,000000,23.6566,23.6566,23.164,23.3,1941,0
+ATLCP.US,D,20241224,000000,23.03,23.47,23,23,5204,0
+ATLCP.US,D,20241226,000000,23.1507,23.1507,23.01,23.15,3004,0
+ATLCP.US,D,20241227,000000,23.5764,23.5999,23.2675,23.29,6490,0
+ATLCP.US,D,20241230,000000,23.15,23.29,22.55,22.98,13059,0
+ATLCP.US,D,20241231,000000,22.875,23,22.875,22.936,15651,0
+ATLCP.US,D,20250102,000000,22.647,22.96,22.6461,22.85,3067,0
+ATLCP.US,D,20250103,000000,23,23.2675,23,23.15,9862,0
+ATLCP.US,D,20250106,000000,23.0751,23.27,23.05,23.05,6075,0
+ATLCP.US,D,20250107,000000,22.84,23.0149,22.75,22.9,3592,0
+ATLCP.US,D,20250108,000000,22.975,23.06,22.75,22.98,3762,0
+ATLCP.US,D,20250110,000000,23,23.1105,22.6472,23.1105,4373,0
+ATLCP.US,D,20250113,000000,22.8906,23.11,22.8352,22.85,3980,0
+ATLCP.US,D,20250114,000000,22.99,23.1749,22.9,23.1037,2297,0
+ATLCP.US,D,20250115,000000,22.8364,22.9201,22.8364,22.9201,858,0
+ATLCP.US,D,20250116,000000,23.3,23.3,23.25,23.25,2863,0
+ATLCP.US,D,20250117,000000,23.2899,23.2899,23.2301,23.26,3236,0
+ATLCP.US,D,20250121,000000,23.29,23.33,23.289,23.3,5804,0
+ATLCP.US,D,20250122,000000,23.23,23.4862,23.0801,23.4862,11784,0
+ATLCP.US,D,20250123,000000,23.3,23.5276,23.3,23.5276,5530,0
+ATLCP.US,D,20250124,000000,23.25,23.6499,23.2311,23.3543,3693,0
+ATLCP.US,D,20250127,000000,23.31,23.6499,23.31,23.48,3332,0
+ATLCP.US,D,20250128,000000,23.5,23.65,23.09,23.4,9809,0
+ATLCP.US,D,20250129,000000,23.65,23.65,23.31,23.521,2767,0
+ATLCP.US,D,20250130,000000,23.4,23.63,23.37,23.6,3790,0
+ATLCP.US,D,20250131,000000,23.5904,23.6,23.1719,23.6,1394,0
+ATLCP.US,D,20250203,000000,23.63,23.63,23.4831,23.6299,1383,0
+ATLCP.US,D,20250204,000000,23.63,23.63,23.5117,23.63,3492,0
+ATLCP.US,D,20250205,000000,23.65,23.93,23.65,23.93,4202,0
+ATLCP.US,D,20250206,000000,23.93,23.93,23.772,23.8108,1431,0
+ATLCP.US,D,20250207,000000,23.66,23.89,23.65,23.77,3035,0
+ATLCP.US,D,20250210,000000,23.835,23.8905,23.77,23.8905,1958,0
+ATLCP.US,D,20250211,000000,23.89,23.9,23.631,23.6372,5548,0
+ATLCP.US,D,20250212,000000,23.7821,23.8,23.63,23.6946,1803,0
+ATLCP.US,D,20250213,000000,23.7,23.7749,23.6624,23.7326,1701,0
+ATLCP.US,D,20250214,000000,23.8,23.8343,23.6904,23.6904,1458,0
+ATLCP.US,D,20250218,000000,23.9,23.9,23.3,23.646,15039,0
+ATLCP.US,D,20250219,000000,23.7999,23.825,23.6261,23.79,8325,0
+ATLCP.US,D,20250220,000000,23.82,23.8297,23.61,23.8168,2894,0
+ATLCP.US,D,20250221,000000,23.705,23.8,23.63,23.6306,3151,0
+ATLCP.US,D,20250224,000000,23.6428,23.8,23.63,23.787,4790,0
+ATLCP.US,D,20250225,000000,23.8,23.8863,23.6435,23.72,8363,0
+ATLCP.US,D,20250226,000000,23.73,23.88,23.6,23.79,3750,0
+ATLCP.US,D,20250227,000000,23.755,23.8,23.755,23.8,1085,0
+ATLCP.US,D,20250228,000000,23.6,23.89,23.6,23.63,5178,0
+ATLCP.US,D,20250303,000000,23.7,23.7,23.64,23.6571,3350,0
+ATLCP.US,D,20250304,000000,23.68,23.89,23.62,23.6201,13192,0
+ATLCP.US,D,20250305,000000,23.6,23.6,23.1,23.29,4259,0
+ATLCP.US,D,20250306,000000,23.19,23.24,23.15,23.24,972,0
+ATLCP.US,D,20250307,000000,23.09,23.33,23.09,23.175,2302,0
+ATLCP.US,D,20250310,000000,23.18,23.18,23.18,23.18,594,0
+ATLCP.US,D,20250311,000000,23.25,23.6214,23.103,23.6214,5803,0
+ATLCP.US,D,20250312,000000,23.4254,23.64,23.425,23.64,7003,0
+ATLCP.US,D,20250313,000000,23.5739,23.5992,23.3281,23.37,4476,0
+ATLCP.US,D,20250314,000000,23.58,23.6,23.58,23.5999,1138,0
+ATLCP.US,D,20250317,000000,23.6,23.64,23.4,23.4,8780,0
+ATLCP.US,D,20250318,000000,23.35,23.4303,23.1714,23.31,3721,0
+ATLCP.US,D,20250319,000000,23.3,23.31,23.275,23.28,2596,0
+ATLCP.US,D,20250320,000000,23.26,23.26,23.15,23.15,860,0
+ATLCP.US,D,20250321,000000,23.2913,23.2913,23.25,23.275,1442,0
+ATLCP.US,D,20250324,000000,23.2378,23.3,23.1854,23.3,2358,0
+ATLCP.US,D,20250325,000000,23.26,23.325,23.25,23.25,2557,0
+ATLCP.US,D,20250326,000000,23.27,23.27,23.1515,23.25,7020,0
+ATLCP.US,D,20250327,000000,23.09,23.13,23.0205,23.07,2322,0
+ATLCP.US,D,20250328,000000,23.02,23.02,23.02,23.02,416,0
+ATLCP.US,D,20250331,000000,23.02,23.33,23.0134,23.3,2437,0
+ATLCP.US,D,20250401,000000,23.3,23.3,23.09,23.25,7122,0
+ATLCP.US,D,20250402,000000,23.3342,23.3342,23.25,23.25,2197,0
+ATLCP.US,D,20250403,000000,23.2,23.27,22.92,23.02,8018,0
+ATLCP.US,D,20250404,000000,22.99,22.99,22.1836,22.1836,10400,0
+ATLCP.US,D,20250407,000000,21.7898,22.58,21.66,22.25,8694,0
+ATLCP.US,D,20250408,000000,22.7819,22.7819,22.31,22.5,2146,0
+ATLCP.US,D,20250409,000000,22.5,22.5,22.43,22.45,1097,0
+ATLCP.US,D,20250410,000000,22.45,22.45,22.18,22.18,2518,0
+ATLCP.US,D,20250411,000000,22.952,22.952,22.1421,22.1438,3037,0
+ATLCP.US,D,20250414,000000,22.2614,22.575,22.2614,22.535,6245,0
+ATLCP.US,D,20250415,000000,22.65,22.65,22.375,22.4975,3317,0
+ATLCP.US,D,20250416,000000,22.7,22.7,22.4485,22.45,1011,0
+ATLCP.US,D,20250417,000000,22.65,22.8465,22.65,22.8465,877,0
+ATLCP.US,D,20250421,000000,23,23,22.6801,22.71,1772,0
+ATLCP.US,D,20250422,000000,22.744,22.82,22.703,22.703,1610,0
+ATLCP.US,D,20250423,000000,22.7374,22.9,22.7374,22.9,1032,0
+ATLCP.US,D,20250424,000000,22.8195,22.85,22.8195,22.85,1901,0
+ATLCP.US,D,20250425,000000,22.35,22.655,22.35,22.45,3361,0
+ATLCP.US,D,20250428,000000,22.94,23.1,22.65,22.9359,6193,0
+ATLCP.US,D,20250429,000000,22.9,22.9398,22.8,22.9398,3036,0
+ATLCP.US,D,20250430,000000,23.099,23.099,22.75,23,2965,0
+ATLCP.US,D,20250501,000000,22.925,22.9721,22.71,22.8,1845,0
+ATLCP.US,D,20250502,000000,23,23.1288,23,23,2204,0
+ATLCP.US,D,20250505,000000,23.162,23.162,23,23.117,1349,0
+ATLCP.US,D,20250506,000000,22.95,23.64,22.8,23.5,9317,0
+ATLCP.US,D,20250507,000000,23.5584,23.5584,23.25,23.55,6311,0
+ATLCP.US,D,20250508,000000,23.6399,23.6399,23.56,23.56,1904,0
+ATLCP.US,D,20250509,000000,23.5001,23.6239,23.18,23.18,4164,0
+ATLCP.US,D,20250512,000000,23.1,23.21,23.1,23.2,1345,0
+ATLCP.US,D,20250513,000000,23.2999,23.3,23.15,23.2373,33125,0
+ATLCP.US,D,20250514,000000,23.2062,23.25,22.97,22.97,11941,0
+ATLCP.US,D,20250515,000000,23.1,23.1,23.1,23.1,1182,0
+ATLCP.US,D,20250516,000000,23.11,23.11,23.11,23.11,286,0
+ATLCP.US,D,20250519,000000,23.16,23.25,23.16,23.21,3973,0
+ATLCP.US,D,20250520,000000,23.2,23.2982,23.2,23.25,2218,0
+ATLCP.US,D,20250521,000000,23.279,23.3,23.2,23.25,4370,0
+ATLCP.US,D,20250522,000000,23.23,23.255,23.16,23.25,2968,0
+ATLCP.US,D,20250523,000000,23.22,23.23,23.21,23.21,2152,0
+ATLCP.US,D,20250527,000000,23.1,23.125,23.1,23.1,4222,0
+ATLCP.US,D,20250528,000000,23.1,23.1406,23,23.1116,2070,0
+ATLCP.US,D,20250529,000000,23.2,23.242,23.1,23.16,14302,0
+ATLCP.US,D,20250530,000000,22.88,23.25,22.366,22.605,21549,0
+ATLCP.US,D,20250602,000000,23.1,23.1,22.5944,22.9169,2904,0
+ATLCP.US,D,20250603,000000,22.86,22.86,22.6,22.65,5488,0
+ATLCP.US,D,20250604,000000,22.4265,22.85,22.3349,22.49,4860,0
+ATLCP.US,D,20250605,000000,22.4787,22.5,22.3501,22.48,8195,0
+ATLCP.US,D,20250606,000000,22.3633,22.458,22.3633,22.4,2304,0
+ATLCP.US,D,20250609,000000,22.49,22.5,22.3713,22.3713,6645,0
+ATLCP.US,D,20250610,000000,22.45,22.45,22.38,22.38,4039,0
+ATLCP.US,D,20250611,000000,22.38,22.38,22.25,22.31,6447,0
+ATLCP.US,D,20250612,000000,22.4235,22.4235,22.18,22.2,9086,0
+ATLCP.US,D,20250613,000000,22.18,22.27,22.15,22.17,7013,0
+ATLCP.US,D,20250616,000000,22.2,22.3,22.14,22.14,5371,0
+ATLCP.US,D,20250617,000000,22.16,22.175,22.05,22.06,9945,0
+ATLCP.US,D,20250618,000000,22.1,22.13,22.01,22.0728,14165,0
+ATLCP.US,D,20250620,000000,22.14,22.178,22.02,22.052,11929,0
+ATLCP.US,D,20250623,000000,22.1,22.1,22.01,22.06,4487,0
+ATLCP.US,D,20250624,000000,22.05,22.064,22,22.0272,6498,0
+ATLCP.US,D,20250625,000000,22.0275,22.0459,22,22,8487,0
+ATLCP.US,D,20250626,000000,22.02,22.0999,22.0001,22.0525,8202,0
+ATLCP.US,D,20250627,000000,22.1,22.1967,22.04,22.05,22760,0
+ATLCP.US,D,20250630,000000,22.05,22.185,22.05,22.05,17748,0
+ATLCP.US,D,20250701,000000,22.05,22.2511,22.05,22.055,40832,0
+ATLCP.US,D,20250702,000000,22.08,22.2385,21.97,22.04,26723,0
+ATLCP.US,D,20250703,000000,22,22.2,22,22.1,12708,0
+ATLCP.US,D,20250707,000000,22.05,22.17,22.03,22.0699,7233,0
+ATLCP.US,D,20250708,000000,22.07,22.0762,22.0171,22.04,17381,0
+ATLCP.US,D,20250709,000000,22.05,22.065,22.01,22.01,18825,0
+ATLCP.US,D,20250710,000000,22.03,22.03,21.95,21.9754,24477,0
+ATLCP.US,D,20250711,000000,22.0094,22.0518,21.95,21.9503,10088,0
+ATLCP.US,D,20250714,000000,21.95,21.99,21.88,21.9293,7974,0
+ATLCP.US,D,20250715,000000,21.95,22,21.87,21.95,15110,0
+ATLCP.US,D,20250716,000000,22,22.0358,21.8601,21.96,6948,0
+ATLCP.US,D,20250717,000000,21.98,22.0336,21.98,22.023,8854,0
+ATLCP.US,D,20250718,000000,22.03,22.05,22,22.03,2983,0
+ATLCP.US,D,20250721,000000,21.95,22.0493,21.95,22.0493,5697,0
+ATLCP.US,D,20250722,000000,22.055,22.0699,22,22.0442,4235,0
+ATLCP.US,D,20250723,000000,22.0999,22.0999,22,22,26551,0
+ATLCP.US,D,20250724,000000,22,22.05,22,22.035,13263,0
+ATLCP.US,D,20250725,000000,22.01,22.0574,22,22,7530,0
+ATLCP.US,D,20250728,000000,22.1,22.36,22,22.01,9293,0
+ATLCP.US,D,20250729,000000,22.23,22.557,21.7848,21.79,27790,0
+ATLCP.US,D,20250730,000000,21.96,22.25,21.96,22,8763,0
+ATLCP.US,D,20250731,000000,21.89,22.1871,21.89,22.1,14969,0
+ATLCP.US,D,20250801,000000,22.1887,22.4499,22.1887,22.37,7072,0
+ATLCP.US,D,20250804,000000,22.37,22.54,22.2,22.54,8433,0
+ATLCP.US,D,20250805,000000,22.4984,23.25,22.47,23.0496,15019,0
+ATLCP.US,D,20250806,000000,23.06,23.2,23.04,23.2,11446,0
+ATLCP.US,D,20250807,000000,23.04,23.1794,23.01,23.02,6225,0
+ATLCP.US,D,20250808,000000,23.2,23.2,23.115,23.13,2451,0
+ATLCP.US,D,20250811,000000,23.2,23.25,23.2,23.2314,4693,0
+ATLCP.US,D,20250812,000000,23.28,23.31,23.2454,23.2785,4700,0
+ATLCP.US,D,20250813,000000,23.39,23.3948,23.2,23.2,4202,0
+ATLCP.US,D,20250814,000000,23.2,23.3299,22.8536,23.19,7196,0
+ATLCP.US,D,20250815,000000,23.2,23.2,23,23.0275,1719,0
+ATLCP.US,D,20250818,000000,23.09,23.0999,22.915,22.94,3670,0
+ATLCP.US,D,20250819,000000,23.08,23.39,23.065,23.2,7257,0
+ATLCP.US,D,20250820,000000,22.98,23.3132,22.98,23.15,4863,0
+ATLCP.US,D,20250821,000000,23.15,23.15,23.1029,23.1494,5566,0
+ATLCP.US,D,20250822,000000,23.19,23.19,22.95,23.12,4206,0
+ATLCP.US,D,20250825,000000,23.11,23.1769,23.0911,23.1536,15676,0
+ATLCP.US,D,20250826,000000,23.1937,23.42,23.1937,23.35,3923,0
+ATLCP.US,D,20250827,000000,23.3975,23.47,23.3975,23.43,3572,0
+ATLCP.US,D,20250828,000000,23.48,23.99,23.48,23.93,19696,0
+ATLCP.US,D,20250829,000000,23.8,23.88,22.78,23.7,6609,0
+ATLCP.US,D,20250902,000000,23.2105,23.6475,23.1254,23.598,16790,0
+ATLCP.US,D,20250903,000000,23.6,23.64,23.5273,23.5369,1883,0
+ATLCP.US,D,20250904,000000,23.59,23.64,23.59,23.62,3230,0
+ATLCP.US,D,20250905,000000,23.64,23.72,23.64,23.7108,2921,0
+ATLCP.US,D,20250908,000000,23.57,23.82,23.57,23.7999,7350,0
+ATLCP.US,D,20250909,000000,23.88,23.88,23.56,23.7334,4388,0
+ATLCP.US,D,20250910,000000,23.6704,23.77,23.6704,23.77,1633,0
+ATLCP.US,D,20250911,000000,23.8,23.94,23.78,23.94,1131,0
+ATLCP.US,D,20250912,000000,23.99,24,23.9784,23.9784,2658,0
+ATLCP.US,D,20250915,000000,24,24.4999,23.94,24.3,13491,0
+ATLCP.US,D,20250916,000000,24.27,24.4499,24.2622,24.36,8353,0
+ATLCP.US,D,20250917,000000,24.37,24.705,24.37,24.705,5727,0
+ATLCP.US,D,20250918,000000,24.6645,24.7138,24.56,24.68,8243,0
+ATLCP.US,D,20250919,000000,24.68,24.68,24.23,24.59,8205,0
+ATLCP.US,D,20250922,000000,24.505,24.665,24.41,24.6,5585,0
+ATLCP.US,D,20250923,000000,24.2566,25,24.2566,24.85,5334,0
+ATLCP.US,D,20250924,000000,24.43,24.85,24.43,24.85,5175,0
+ATLCP.US,D,20250925,000000,24.7548,24.8226,24.37,24.6323,7444,0
+ATLCP.US,D,20250926,000000,24.59,24.6597,24.2,24.4701,6497,0
+ATLCP.US,D,20250929,000000,24.3075,24.4201,24.2304,24.2304,3104,0
+ATLCP.US,D,20250930,000000,24.24,24.645,24.05,24.5562,3402,0
+ATLCP.US,D,20251001,000000,24.15,24.7499,24.15,24.67,7932,0
+ATLCP.US,D,20251002,000000,24.49,24.7132,24.49,24.7132,1306,0
+ATLCP.US,D,20251003,000000,24.49,24.49,24.2049,24.2049,977,0
+ATLCP.US,D,20251006,000000,24.7,24.7,24.0301,24.5057,4871,0
+ATLCP.US,D,20251007,000000,24.67,24.67,24.03,24.12,12823,0
+ATLCP.US,D,20251008,000000,24.13,24.2,24.08,24.11,3698,0
+ATLCP.US,D,20251009,000000,24.1186,24.1186,24.0564,24.06,1404,0
+ATLCP.US,D,20251010,000000,24.1722,24.1725,24.1319,24.1319,750,0
+ATLCP.US,D,20251013,000000,24.01,24.2,24.01,24.056,1392,0
+ATLCP.US,D,20251014,000000,24.0768,24.1999,24.0768,24.15,4624,0
+ATLCP.US,D,20251015,000000,24.18,24.2,23.87,23.9273,5456,0
+ATLCP.US,D,20251016,000000,23.95,24.285,23.8701,23.9514,4500,0
+ATLCP.US,D,20251017,000000,23.9,24.1999,23.56,23.96,4700,0
+ATLCP.US,D,20251020,000000,23.8416,24.1936,23.8166,24.16,3463,0
+ATLCP.US,D,20251021,000000,23.2125,24.54,23.2125,24.08,14635,0
+ATLCP.US,D,20251022,000000,23.99,24.2,23.5391,23.97,9827,0
+ATLCP.US,D,20251023,000000,23.935,24.1687,23.935,24.11,2689,0
+ATLCP.US,D,20251024,000000,24.19,24.2,23.808,24.062,5102,0
+ATLCP.US,D,20251027,000000,23.72,24,23.72,23.945,3710,0
+ATLCP.US,D,20251028,000000,23.9695,24.01,23.91,23.95,4566,0
+ATLCP.US,D,20251029,000000,23.88,23.8876,23.81,23.8101,3030,0
+ATLCP.US,D,20251030,000000,23.9499,23.9499,23.84,23.9499,1766,0
+ATLCP.US,D,20251031,000000,23.9001,24.0499,23.9001,24.03,3802,0
+ATLCP.US,D,20251103,000000,24.0496,24.0496,23.82,23.95,6096,0
+ATLCP.US,D,20251104,000000,24.05,24.05,23.9507,24.04,1141,0
+ATLCP.US,D,20251105,000000,24.08,24.156,24.0461,24.156,3154,0
+ATLCP.US,D,20251106,000000,24.2,24.2,24.16,24.16,4010,0
+ATLCP.US,D,20251107,000000,24.25,24.25,24.173,24.1815,2621,0
+ATLCP.US,D,20251110,000000,24.12,24.19,23.83,24.1531,14015,0
+ATLCP.US,D,20251111,000000,24.05,24.2,24.05,24.2,4247,0
+ATLCP.US,D,20251112,000000,24.06,24.18,24.06,24.18,942,0
+ATLCP.US,D,20251113,000000,24.16,24.16,23.92,23.96,3607,0
+ATLCP.US,D,20251114,000000,24.03,24.03,23.82,23.84,1998,0
+ATLCP.US,D,20251117,000000,23.9,24.04,23.76,23.85,12507,0
+ATLCP.US,D,20251118,000000,23.8509,23.895,23.6601,23.8876,2870,0
+ATLCP.US,D,20251119,000000,23.88,24.05,23.7,23.96,4721,0
+ATLCP.US,D,20251120,000000,23.96,23.96,23.54,23.6994,6682,0
+ATLCP.US,D,20251121,000000,23.94,24.42,23.5,24.13,15162,0
+ATLCP.US,D,20251124,000000,24.13,24.1999,23.974,24.03,5136,0
+ATLCP.US,D,20251125,000000,24.0646,24.1499,23.85,23.94,14184,0
+ATLCP.US,D,20251126,000000,23.88,23.985,23.7023,23.985,17661,0
+ATLCP.US,D,20251128,000000,24,24,23.9,23.99,2465,0
+ATLCP.US,D,20251201,000000,23.86,23.9799,23.61,23.9,2198,0
+ATLCP.US,D,20251202,000000,23.9753,23.9753,23.6501,23.95,4653,0
+ATLCP.US,D,20251203,000000,23.9,23.9289,23.73,23.75,2919,0
+ATLCP.US,D,20251204,000000,23.915,23.96,23.7368,23.75,3100,0
+ATLCP.US,D,20251205,000000,23.74,23.76,23.7,23.72,3119,0
+ATLCP.US,D,20251208,000000,23.86,23.86,23.73,23.82,2725,0
+ATLCP.US,D,20251209,000000,23.78,23.98,23.71,23.978,8685,0
+ATLCP.US,D,20251210,000000,23.9177,23.92,23.8615,23.9199,3388,0
+ATLCP.US,D,20251211,000000,24,24.1,24,24.01,4675,0
+ATLCP.US,D,20251212,000000,23.7301,23.8947,23.7301,23.86,1876,0
+ATLCP.US,D,20251215,000000,24.09,24.2,23.95,24.1,7240,0
+ATLCP.US,D,20251216,000000,24.1,24.1,23.8501,24.05,6905,0
+ATLCP.US,D,20251217,000000,23.9,24.025,23.9,23.9301,1845,0
+ATLCP.US,D,20251218,000000,23.9265,24.02,23.85,23.935,10597,0
+ATLCP.US,D,20251219,000000,23.95,23.9923,23.8801,23.97,2438,0
+ATLCP.US,D,20251222,000000,23.89,24.01,23.89,24,2587,0
+ATLCP.US,D,20251223,000000,23.87,24.0199,23.87,23.8701,1627,0
+ATLCP.US,D,20251224,000000,23.87,23.87,23.87,23.87,401,0
+ATLCP.US,D,20251226,000000,23.98,23.99,23.9799,23.9799,838,0
+ATLCP.US,D,20251229,000000,23.85,24.1034,23.85,24.1034,3353,0
+ATLCP.US,D,20251230,000000,24.0178,24.15,24.0178,24.084,2489,0
+ATLCP.US,D,20251231,000000,24.0022,24.16,23.965,24.0213,9023,0
+ATLCP.US,D,20260102,000000,23.8659,24.1999,23.8659,24.15,3624,0
+ATLCP.US,D,20260105,000000,24.0107,24.15,24.0107,24.0125,2465,0
+ATLCP.US,D,20260106,000000,24.14,24.15,24.075,24.075,3418,0
+ATLCP.US,D,20260107,000000,24.14,24.19,23.9717,24.19,4813,0
+ATLCP.US,D,20260108,000000,24.15,24.22,24.04,24.2,9427,0
+ATLCP.US,D,20260109,000000,24.1534,24.3446,24.1534,24.29,23297,0
+ATLCP.US,D,20260112,000000,24.06,24.42,23.92,24.235,9873,0
+ATLCP.US,D,20260113,000000,24.2,24.45,24.11,24.435,54959,0
+ATLCP.US,D,20260114,000000,24.31,24.66,24.25,24.5,6382,0
+ATLCP.US,D,20260115,000000,24.4253,24.72,24.35,24.41,2747,0
+ATLCP.US,D,20260116,000000,24.41,24.631,24.2066,24.305,4413,0
+ATLCP.US,D,20260120,000000,24.44,24.6,24.37,24.56,5195,0
+ATLCP.US,D,20260121,000000,24.63,24.7199,24.45,24.68,6285,0
+ATLCP.US,D,20260122,000000,24.61,24.9,24.6,24.67,7300,0
+ATLCP.US,D,20260123,000000,24.72,24.75,24.6,24.6,6435,0
+ATLCP.US,D,20260126,000000,24.63,24.64,24.4479,24.5,1649,0
+ATLCP.US,D,20260127,000000,24.62,24.62,24.4317,24.5265,5026,0
+ATLCP.US,D,20260128,000000,24.65,24.7517,24.55,24.5673,3309,0
+ATLCP.US,D,20260129,000000,24.46,24.7691,24.3001,24.4395,3503,0
+ATLCP.US,D,20260130,000000,24.7,24.7,24.4,24.4,3700,0
+ATLCP.US,D,20260202,000000,24.655,24.655,24.536,24.536,2391,0
+ATLCP.US,D,20260203,000000,24.73,24.73,24.53,24.53,4073,0
+ATLCP.US,D,20260204,000000,24.69,24.7,24.49,24.533,2841,0
+ATLCP.US,D,20260205,000000,24.6031,24.6031,24.6031,24.6031,635,0
+ATLCP.US,D,20260206,000000,24.75,24.84,24.5001,24.7089,2769,0
+ATLCP.US,D,20260209,000000,24.64,24.65,24.576,24.65,3461,0
+ATLCP.US,D,20260210,000000,24.6003,24.72,24.55,24.56,6717,0
+ATLCP.US,D,20260211,000000,24.69,24.73,24.57,24.655,5340,0
+ATLCP.US,D,20260212,000000,24.8,24.8,24.65,24.66,3883,0
+ATLCP.US,D,20260213,000000,24.76,24.76,24.73,24.75,5932,0
+ATLCP.US,D,20260217,000000,24.6498,24.9,24.6498,24.8601,14994,0
+ATLCP.US,D,20260218,000000,24.78,24.785,24.58,24.68,9646,0
diff --git a/daily/us/nasdaq stocks/1/atmcu.us.txt b/daily/us/nasdaq stocks/1/atmcu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b795a615a1ac0de3bbe3cf83c9b92de9339910a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atmcu.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMCU.US,D,20250128,000000,11.74,12.165,11.61,11.61,2659,0
+ATMCU.US,D,20250131,000000,11.56,11.56,11.56,11.56,101,0
+ATMCU.US,D,20250319,000000,11.79,12.09,11.63,11.63,2700,0
+ATMCU.US,D,20250409,000000,11.71,11.71,11.71,11.71,101,0
+ATMCU.US,D,20250711,000000,11.99,11.99,11.99,11.99,198,0
+ATMCU.US,D,20250804,000000,12.34,14,12.2,12.8,20533,0
+ATMCU.US,D,20250805,000000,12.5,12.88,11.75,11.84,3298,0
+ATMCU.US,D,20250806,000000,12.25,14.29,11.85,12.24,21596,0
+ATMCU.US,D,20250807,000000,12.5,13.79,12.21,12.59,16041,0
+ATMCU.US,D,20250808,000000,12.78,12.78,12.78,12.78,206,0
+ATMCU.US,D,20250812,000000,12.5,13,12.5,13,1008,0
+ATMCU.US,D,20250813,000000,12.8,12.9,12.8,12.9,1873,0
+ATMCU.US,D,20250814,000000,12.5,12.8,12.5,12.8,1560,0
+ATMCU.US,D,20250815,000000,12.01,12.5,12.01,12.5,201,0
+ATMCU.US,D,20250819,000000,11.83,12.4,11.83,12.37,1585,0
+ATMCU.US,D,20250820,000000,12.01,12.17,12.01,12.17,1201,0
+ATMCU.US,D,20250821,000000,12.8,12.8,11.95,12.2,4218,0
+ATMCU.US,D,20250827,000000,13,13,13,13,2790,0
+ATMCU.US,D,20250902,000000,12.41,12.44,12.4,12.4,2539,0
+ATMCU.US,D,20250903,000000,12.41,12.52,12.04,12.52,6874,0
+ATMCU.US,D,20250904,000000,12.35,12.65,12.35,12.65,3611,0
+ATMCU.US,D,20250908,000000,12.41,12.41,12.41,12.41,950,0
+ATMCU.US,D,20250909,000000,12.56,13.15,12.24,12.29,1741,0
+ATMCU.US,D,20250910,000000,12.69,12.69,12.33,12.33,970,0
+ATMCU.US,D,20250911,000000,12.11,12.11,11.83,11.83,1790,0
+ATMCU.US,D,20250915,000000,12.49,12.49,12.49,12.49,740,0
+ATMCU.US,D,20250916,000000,12.6,12.6,12.05,12.05,2665,0
+ATMCU.US,D,20250917,000000,12.04,12.39,11.755,12.2,4554,0
+ATMCU.US,D,20250918,000000,12.2,12.21,12.2,12.21,2791,0
+ATMCU.US,D,20250919,000000,12.2,13.5,12.19,12.6,13584,0
+ATMCU.US,D,20250922,000000,12.41,13.8,12.21,13,11331,0
+ATMCU.US,D,20250923,000000,13,13.2,11.73,12.06,8491,0
+ATMCU.US,D,20250924,000000,12.23,12.23,12.2,12.23,2172,0
+ATMCU.US,D,20250925,000000,12.23,12.23,12.23,12.23,762,0
+ATMCU.US,D,20250929,000000,12.26,12.26,12.23,12.23,896,0
+ATMCU.US,D,20250930,000000,12.48,12.48,12.4798,12.48,3298,0
+ATMCU.US,D,20251001,000000,12.27,12.27,12.27,12.27,2049,0
+ATMCU.US,D,20251002,000000,12.21,12.21,12.21,12.21,600,0
+ATMCU.US,D,20251003,000000,12.16,12.16,12.16,12.16,573,0
+ATMCU.US,D,20251006,000000,12.15,12.15,12.15,12.15,363,0
+ATMCU.US,D,20251008,000000,12.9,12.9,12.42,12.48,4116,0
+ATMCU.US,D,20251010,000000,12.78,12.78,12.1,12.24,4400,0
+ATMCU.US,D,20251013,000000,12.1,12.5,12.1,12.3,3390,0
+ATMCU.US,D,20251014,000000,12.28,12.97,12.28,12.97,5456,0
+ATMCU.US,D,20251017,000000,12.25,12.25,12.25,12.25,6107,0
+ATMCU.US,D,20251021,000000,12.225,12.3,12.225,12.3,4753,0
+ATMCU.US,D,20251023,000000,12.95,12.97,12.95,12.97,3123,0
+ATMCU.US,D,20251104,000000,12.41,12.41,12.41,12.41,120,0
+ATMCU.US,D,20251105,000000,12.52,12.7,12.2,12.45,1536,0
+ATMCU.US,D,20251106,000000,12.21,12.21,12.21,12.21,400,0
+ATMCU.US,D,20251111,000000,12.15,12.15,12.15,12.15,444,0
+ATMCU.US,D,20251112,000000,12.35,12.35,12.35,12.35,1693,0
+ATMCU.US,D,20251113,000000,11.31,11.31,11.31,11.31,4122,0
+ATMCU.US,D,20251114,000000,12.275,12.28,12.275,12.28,5116,0
+ATMCU.US,D,20251117,000000,13.37,13.37,13.37,13.37,3716,0
+ATMCU.US,D,20251119,000000,12.49,12.49,12.49,12.49,2161,0
+ATMCU.US,D,20251126,000000,12.39,12.39,12,12.37,2174,0
+ATMCU.US,D,20251128,000000,12,12,12,12,994,0
+ATMCU.US,D,20251201,000000,11.9,11.9,11.8,11.8,1057,0
+ATMCU.US,D,20251202,000000,12.08,12.9,11.95,12.28,5289,0
+ATMCU.US,D,20251203,000000,11.7,12.06,11.4,12.05,3105,0
+ATMCU.US,D,20251204,000000,12,12.79,12,12.79,6127,0
+ATMCU.US,D,20251205,000000,13,15,13,15,15749,0
+ATMCU.US,D,20251208,000000,15.2,15.5,14.9,14.99,10639,0
diff --git a/daily/us/nasdaq stocks/1/avah.us.txt b/daily/us/nasdaq stocks/1/avah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98aad796335a58b93aea94073a23b9c53017e9b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avah.us.txt	
@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVAH.US,D,20210429,000000,12,12.18,11.12,11.53,12116251,0
+AVAH.US,D,20210430,000000,11.58,11.79,11.32,11.68,2062432,0
+AVAH.US,D,20210503,000000,11.78,12,11.58,11.8,1255374,0
+AVAH.US,D,20210504,000000,11.8,12,11.455,11.75,1379725,0
+AVAH.US,D,20210505,000000,11.85,11.9497,11.46,11.5,3577347,0
+AVAH.US,D,20210506,000000,11.46,11.58,10.5701,11.5,1655561,0
+AVAH.US,D,20210507,000000,11.5,11.785,11.09,11.53,644668,0
+AVAH.US,D,20210510,000000,11.59,11.73,11.1201,11.6,472881,0
+AVAH.US,D,20210511,000000,11.38,11.51,11.02,11.21,375533,0
+AVAH.US,D,20210512,000000,11.17,11.2047,10.34,10.51,684177,0
+AVAH.US,D,20210513,000000,10.63,10.63,9.8,10.06,1070504,0
+AVAH.US,D,20210514,000000,10,10.55,9.82,10.5,682060,0
+AVAH.US,D,20210517,000000,10.58,10.73,10.15,10.52,606701,0
+AVAH.US,D,20210518,000000,10.52,11.04,10.2,10.83,1339945,0
+AVAH.US,D,20210519,000000,10.91,11.04,10.45,10.93,923599,0
+AVAH.US,D,20210520,000000,11,11.41,10.9,11.39,739805,0
+AVAH.US,D,20210521,000000,11.55,11.76,11.33,11.76,694803,0
+AVAH.US,D,20210524,000000,11.73,11.88,11.49,11.5,1067644,0
+AVAH.US,D,20210525,000000,11.5,11.55,11.2,11.29,834229,0
+AVAH.US,D,20210526,000000,11.28,11.52,11.1,11.48,680110,0
+AVAH.US,D,20210527,000000,11.54,11.84,11.29,11.65,570025,0
+AVAH.US,D,20210528,000000,11.73,11.73,11.28,11.6,422135,0
+AVAH.US,D,20210601,000000,11.6,11.89,11.33,11.86,2109614,0
+AVAH.US,D,20210602,000000,12,12.37,11.05,11.79,2057792,0
+AVAH.US,D,20210603,000000,11.8,11.875,11.535,11.67,494564,0
+AVAH.US,D,20210604,000000,11.7,12.11,11.68,12.07,1136762,0
+AVAH.US,D,20210607,000000,12.16,12.575,12.01,12.18,1367423,0
+AVAH.US,D,20210608,000000,12.17,12.65,12.115,12.61,384541,0
+AVAH.US,D,20210609,000000,12.78,12.96,12.375,12.66,820475,0
+AVAH.US,D,20210610,000000,12.75,12.92,12.39,12.6,716886,0
+AVAH.US,D,20210611,000000,12.59,12.73,12.495,12.69,411311,0
+AVAH.US,D,20210614,000000,12.8,13,12.71,12.89,657152,0
+AVAH.US,D,20210615,000000,12.85,12.98,12.65,12.73,1385665,0
+AVAH.US,D,20210616,000000,12.79,12.97,12.19,12.37,1784936,0
+AVAH.US,D,20210617,000000,12.29,12.75,12.0026,12.66,1089740,0
+AVAH.US,D,20210618,000000,12.54,12.75,12.18,12.55,2684442,0
+AVAH.US,D,20210621,000000,12.61,12.84,12.41,12.7,1037927,0
+AVAH.US,D,20210622,000000,12.81,12.88,12.47,12.55,1361060,0
+AVAH.US,D,20210623,000000,12.64,12.74,12.44,12.6,602424,0
+AVAH.US,D,20210624,000000,12.69,12.81,12.53,12.7,664236,0
+AVAH.US,D,20210625,000000,12.7,12.99,12.53,12.64,5771375,0
+AVAH.US,D,20210628,000000,12.62,12.72,12.34,12.45,348669,0
+AVAH.US,D,20210629,000000,12.46,12.57,12.35,12.4,398722,0
+AVAH.US,D,20210630,000000,12.39,12.61,12.34,12.37,935098,0
+AVAH.US,D,20210701,000000,12.39,12.43,12.26,12.39,475947,0
+AVAH.US,D,20210702,000000,12.4,12.48,12.14,12.47,388042,0
+AVAH.US,D,20210706,000000,12.41,12.545,12.23,12.5,287735,0
+AVAH.US,D,20210707,000000,12.5,12.54,12.02,12.12,309852,0
+AVAH.US,D,20210708,000000,11.88,11.97,11.64,11.85,317026,0
+AVAH.US,D,20210709,000000,11.85,11.94,11.5,11.55,303534,0
+AVAH.US,D,20210712,000000,11.48,11.64,11.32,11.61,184696,0
+AVAH.US,D,20210713,000000,11.56,11.81,11.51,11.53,544122,0
+AVAH.US,D,20210714,000000,11.53,11.53,11,11.13,488252,0
+AVAH.US,D,20210715,000000,11.07,11.12,10.92,11.08,239655,0
+AVAH.US,D,20210716,000000,11.08,11.4488,10.82,10.97,206862,0
+AVAH.US,D,20210719,000000,10.76,10.945,10.645,10.77,217956,0
+AVAH.US,D,20210720,000000,10.81,11.04,10.81,10.97,303824,0
+AVAH.US,D,20210721,000000,10.97,11.085,10.88,10.97,195443,0
+AVAH.US,D,20210722,000000,10.95,11.0367,10.64,10.79,129870,0
+AVAH.US,D,20210723,000000,10.85,10.89,10.57,10.84,212384,0
+AVAH.US,D,20210726,000000,10.88,10.99,10.37,10.39,258123,0
+AVAH.US,D,20210727,000000,10.37,10.44,9.97,10.13,870643,0
+AVAH.US,D,20210728,000000,10.16,10.23,9.82,10,852834,0
+AVAH.US,D,20210729,000000,10.01,10.28,9.96,10.15,538973,0
+AVAH.US,D,20210730,000000,10.2,10.38,9.9,10.34,616613,0
+AVAH.US,D,20210802,000000,10.36,10.69,9.96,10.07,432394,0
+AVAH.US,D,20210803,000000,10.06,10.21,9.84,9.9,171822,0
+AVAH.US,D,20210804,000000,9.82,9.95,9.24,9.44,887779,0
+AVAH.US,D,20210805,000000,9.45,9.47,9.23,9.39,387656,0
+AVAH.US,D,20210806,000000,9.41,9.48,9.17,9.29,287806,0
+AVAH.US,D,20210809,000000,9.24,9.2783,9.06,9.16,208373,0
+AVAH.US,D,20210810,000000,9.17,9.24,9.03,9.23,243605,0
+AVAH.US,D,20210811,000000,9.25,9.54,9.22,9.44,422593,0
+AVAH.US,D,20210812,000000,10,10.02,9.29,10,611328,0
+AVAH.US,D,20210813,000000,10.07,10.17,9.48,9.49,395203,0
+AVAH.US,D,20210816,000000,9.47,9.47,8.97,9.05,243509,0
+AVAH.US,D,20210817,000000,9.13,9.28,8.98,9.06,269663,0
+AVAH.US,D,20210818,000000,9.08,9.37,8.86,8.91,630400,0
+AVAH.US,D,20210819,000000,8.82,8.905,8.68,8.75,390644,0
+AVAH.US,D,20210820,000000,8.7,8.89,8.53,8.7,222102,0
+AVAH.US,D,20210823,000000,8.96,8.96,8.49,8.79,494219,0
+AVAH.US,D,20210824,000000,8.84,9.17,8.8,9.12,213696,0
+AVAH.US,D,20210825,000000,9.15,9.205,8.91,8.91,176402,0
+AVAH.US,D,20210826,000000,8.89,9.33,8.78,9.14,428717,0
+AVAH.US,D,20210827,000000,9.18,9.45,9.13,9.4,405391,0
+AVAH.US,D,20210830,000000,9.9076,9.9076,9.29,9.41,198732,0
+AVAH.US,D,20210831,000000,9.39,9.5,9.38,9.44,190821,0
+AVAH.US,D,20210901,000000,9.43,9.63,9.26,9.47,190845,0
+AVAH.US,D,20210902,000000,9.47,9.55,9.37,9.44,401792,0
+AVAH.US,D,20210903,000000,9.42,9.505,9.1,9.38,382467,0
+AVAH.US,D,20210907,000000,9.39,9.73,9.2,9.3,239574,0
+AVAH.US,D,20210908,000000,9.31,9.31,9.05,9.12,81525,0
+AVAH.US,D,20210909,000000,9.06,9.35,8.9,9.15,188852,0
+AVAH.US,D,20210910,000000,9.19,9.19,8.93,8.96,138705,0
+AVAH.US,D,20210913,000000,8.99,9.02,8.83,8.98,236094,0
+AVAH.US,D,20210914,000000,9.04,9.08,8.76,8.79,264604,0
+AVAH.US,D,20210915,000000,8.82,8.82,8.61,8.74,220914,0
+AVAH.US,D,20210916,000000,8.7,8.93,8.6,8.73,188038,0
+AVAH.US,D,20210917,000000,8.78,8.81,8.59,8.69,521034,0
+AVAH.US,D,20210920,000000,8.56,8.8975,8.15,8.34,335144,0
+AVAH.US,D,20210921,000000,8.37,8.7,8.21,8.25,371312,0
+AVAH.US,D,20210922,000000,8.28,8.385,8.025,8.14,535829,0
+AVAH.US,D,20210923,000000,8.16,8.385,8.02,8.26,210304,0
+AVAH.US,D,20210924,000000,8.27,8.3,7.93,8.15,295592,0
+AVAH.US,D,20210927,000000,8.14,8.44,7.98,8,275752,0
+AVAH.US,D,20210928,000000,8,8.33,7.86,7.88,443446,0
+AVAH.US,D,20210929,000000,7.9,8.14,7.83,7.87,651862,0
+AVAH.US,D,20210930,000000,7.91,8.44,7.59,8.02,800160,0
+AVAH.US,D,20211001,000000,8.04,8.369,7.75,7.96,523053,0
+AVAH.US,D,20211004,000000,7.97,7.97,7.42,7.68,523743,0
+AVAH.US,D,20211005,000000,7.72,7.9,7.55,7.77,479742,0
+AVAH.US,D,20211006,000000,7.72,7.73,7.34,7.45,920674,0
+AVAH.US,D,20211007,000000,7.54,7.54,7.17,7.28,677271,0
+AVAH.US,D,20211008,000000,7.33,7.37,7.155,7.27,380728,0
+AVAH.US,D,20211011,000000,7.27,7.78,7.07,7.11,352431,0
+AVAH.US,D,20211012,000000,7.12,7.12,6.86,6.99,393100,0
+AVAH.US,D,20211013,000000,6.96,7.006,6.8,6.89,227489,0
+AVAH.US,D,20211014,000000,6.92,6.99,6.68,6.72,568083,0
+AVAH.US,D,20211015,000000,6.81,6.81,6.67,6.73,379457,0
+AVAH.US,D,20211018,000000,6.72,6.77,6.4,6.47,434247,0
+AVAH.US,D,20211019,000000,6.48,6.945,6.45,6.91,1025278,0
+AVAH.US,D,20211020,000000,6.93,7.16,6.867,7.11,876396,0
+AVAH.US,D,20211021,000000,7.11,7.47,7.05,7.27,776461,0
+AVAH.US,D,20211022,000000,7.25,7.5,7.12,7.22,426834,0
+AVAH.US,D,20211025,000000,7.21,7.21,6.94,6.99,949406,0
+AVAH.US,D,20211026,000000,7.04,7.08,6.85,7,565480,0
+AVAH.US,D,20211027,000000,6.96,7.45,6.93,7.25,777842,0
+AVAH.US,D,20211028,000000,7.18,7.68,7.18,7.65,383271,0
+AVAH.US,D,20211029,000000,7.66,7.745,7.49,7.72,352595,0
+AVAH.US,D,20211101,000000,7.71,8.13,7.693,8.11,286543,0
+AVAH.US,D,20211102,000000,8.06,8.18,7.96,8.15,506873,0
+AVAH.US,D,20211103,000000,8.14,8.419,7.96,8.38,504359,0
+AVAH.US,D,20211104,000000,8.43,8.6,8.22,8.28,333714,0
+AVAH.US,D,20211105,000000,8.33,8.53,8.1625,8.36,393784,0
+AVAH.US,D,20211108,000000,8.35,8.6,8.31,8.59,311191,0
+AVAH.US,D,20211109,000000,8.57,8.73,8.335,8.71,360590,0
+AVAH.US,D,20211110,000000,8.7,8.88,8.6,8.84,417326,0
+AVAH.US,D,20211111,000000,8.85,8.85,8.54,8.63,281169,0
+AVAH.US,D,20211112,000000,8.64,8.97,8.64,8.84,360644,0
+AVAH.US,D,20211115,000000,8.94,9.04,8.5,8.57,409875,0
+AVAH.US,D,20211116,000000,7.52,8.095,6.91,7.92,1922534,0
+AVAH.US,D,20211117,000000,7.92,7.96,7.46,7.71,1047945,0
+AVAH.US,D,20211118,000000,7.79,7.865,7.4,7.47,619011,0
+AVAH.US,D,20211119,000000,7.52,7.95,7.345,7.38,519337,0
+AVAH.US,D,20211122,000000,7.4,7.65,7.12,7.49,255830,0
+AVAH.US,D,20211123,000000,7.49,7.5,7.15,7.24,703345,0
+AVAH.US,D,20211124,000000,7.18,7.44,7.17,7.39,150585,0
+AVAH.US,D,20211126,000000,7.25,7.31,7.03,7.14,309232,0
+AVAH.US,D,20211129,000000,7.22,7.71,7.03,7.1,602397,0
+AVAH.US,D,20211130,000000,7.05,7.1,6.4,6.44,1187751,0
+AVAH.US,D,20211201,000000,6.6,7.139,6.05,6.08,510965,0
+AVAH.US,D,20211202,000000,6.03,6.321,5.97,6.32,251930,0
+AVAH.US,D,20211203,000000,6.4,6.61,6.0701,6.28,303546,0
+AVAH.US,D,20211206,000000,6.34,6.36,6.05,6.21,374268,0
+AVAH.US,D,20211207,000000,6.32,6.68,6.28,6.56,238248,0
+AVAH.US,D,20211208,000000,6.61,6.645,6.41,6.52,333709,0
+AVAH.US,D,20211209,000000,6.43,6.57,6.36,6.54,374784,0
+AVAH.US,D,20211210,000000,6.6,6.71,6.48,6.66,612000,0
+AVAH.US,D,20211213,000000,6.7,6.78,6.45,6.5,390009,0
+AVAH.US,D,20211214,000000,6.45,6.87,6.44,6.73,347143,0
+AVAH.US,D,20211215,000000,6.74,6.89,6.4,6.55,454831,0
+AVAH.US,D,20211216,000000,6.62,6.66,6.15,6.17,364791,0
+AVAH.US,D,20211217,000000,6.2,6.65,5.89,6.55,714582,0
+AVAH.US,D,20211220,000000,6.55,6.64,6.31,6.5,390356,0
+AVAH.US,D,20211221,000000,6.55,6.89,6.49,6.84,624761,0
+AVAH.US,D,20211222,000000,6.8,7.12,6.69,7,355057,0
+AVAH.US,D,20211223,000000,7.01,7.129,6.98,7.07,261114,0
+AVAH.US,D,20211227,000000,7.15,7.1799,6.91,7.07,354280,0
+AVAH.US,D,20211228,000000,7.06,7.25,7.03,7.12,151059,0
+AVAH.US,D,20211229,000000,7.11,7.12,6.93,7,243420,0
+AVAH.US,D,20211230,000000,6.99,7.24,6.98,7.19,164810,0
+AVAH.US,D,20211231,000000,7.16,7.465,7.12,7.4,361014,0
+AVAH.US,D,20220103,000000,7.46,7.53,7.29,7.46,219730,0
+AVAH.US,D,20220104,000000,7.45,7.485,7.26,7.35,234594,0
+AVAH.US,D,20220105,000000,7.35,7.4405,7.16,7.21,208046,0
+AVAH.US,D,20220106,000000,7.2,7.24,7.015,7.04,276386,0
+AVAH.US,D,20220107,000000,6.99,7.1,6.39,6.52,625693,0
+AVAH.US,D,20220110,000000,6.5,6.59,6.31,6.57,207139,0
+AVAH.US,D,20220111,000000,6.6,6.83,6.52,6.81,279797,0
+AVAH.US,D,20220112,000000,6.8,6.88,6.5,6.56,212815,0
+AVAH.US,D,20220113,000000,6.6,6.6,6.31,6.34,148196,0
+AVAH.US,D,20220114,000000,6.31,6.51,6.2,6.35,162508,0
+AVAH.US,D,20220118,000000,6.33,6.33,5.87,5.88,357094,0
+AVAH.US,D,20220119,000000,5.89,5.93,5.66,5.77,267259,0
+AVAH.US,D,20220120,000000,5.78,6.15,5.7057,5.79,240383,0
+AVAH.US,D,20220121,000000,5.75,5.9,5.64,5.84,282649,0
+AVAH.US,D,20220124,000000,5.64,6.16,5.64,6.13,359530,0
+AVAH.US,D,20220125,000000,6.02,6.03,5.62,5.76,286918,0
+AVAH.US,D,20220126,000000,5.78,5.94,5.61,5.69,128200,0
+AVAH.US,D,20220127,000000,5.72,5.79,5.36,5.4,298533,0
+AVAH.US,D,20220128,000000,5.97,5.97,5.195,5.35,309395,0
+AVAH.US,D,20220131,000000,5.3,5.66,5.26,5.49,649478,0
+AVAH.US,D,20220201,000000,5.53,5.54,5.31,5.31,400268,0
+AVAH.US,D,20220202,000000,5.32,5.45,5.12,5.2,786325,0
+AVAH.US,D,20220203,000000,5.16,5.435,5.13,5.31,612736,0
+AVAH.US,D,20220204,000000,5.27,5.57,5.26,5.52,284517,0
+AVAH.US,D,20220207,000000,5.54,5.62,5.08,5.12,228252,0
+AVAH.US,D,20220208,000000,5.09,5.18,4.98,5.11,277010,0
+AVAH.US,D,20220209,000000,5.18,5.35,5.14,5.32,193024,0
+AVAH.US,D,20220210,000000,5.2,5.55,5.15,5.38,198741,0
+AVAH.US,D,20220211,000000,5.35,5.41,5.03,5.05,130893,0
+AVAH.US,D,20220214,000000,5.05,5.1,4.89,4.93,150347,0
+AVAH.US,D,20220215,000000,4.97,5.2,4.97,5.17,101294,0
+AVAH.US,D,20220216,000000,5.11,5.27,5.035,5.25,169722,0
+AVAH.US,D,20220217,000000,5.19,5.24,4.97,5.01,116175,0
+AVAH.US,D,20220218,000000,4.96,5.08,4.89,4.91,250374,0
+AVAH.US,D,20220222,000000,4.85,4.979,4.73,4.83,224203,0
+AVAH.US,D,20220223,000000,4.83,4.91,4.68,4.69,246154,0
+AVAH.US,D,20220224,000000,4.52,4.915,4.52,4.9,191968,0
+AVAH.US,D,20220225,000000,4.96,5.26,4.96,5.24,195514,0
+AVAH.US,D,20220228,000000,5.21,5.55,5.17,5.25,168294,0
+AVAH.US,D,20220301,000000,5.24,5.29,5.0702,5.13,174225,0
+AVAH.US,D,20220302,000000,5.13,5.19,4.95,5,362385,0
+AVAH.US,D,20220303,000000,5.03,5.11,4.67,4.69,348300,0
+AVAH.US,D,20220304,000000,4.65,4.68,4.03,4.05,1895910,0
+AVAH.US,D,20220307,000000,4.06,4.68,4.03,4.62,734259,0
+AVAH.US,D,20220308,000000,4.67,4.87,4.55,4.58,398085,0
+AVAH.US,D,20220309,000000,4.68,5.11,4.62,5.1,216149,0
+AVAH.US,D,20220310,000000,5.01,5.01,4.805,4.86,93307,0
+AVAH.US,D,20220311,000000,4.89,5.17,4.78,5.08,203911,0
+AVAH.US,D,20220314,000000,5.13,5.18,4.85,4.94,276181,0
+AVAH.US,D,20220315,000000,4.99,5.1,4.85,4.98,122559,0
+AVAH.US,D,20220316,000000,5.02,5.38,4.89,5.37,193373,0
+AVAH.US,D,20220317,000000,5.33,5.92,5.24,5.87,222861,0
+AVAH.US,D,20220318,000000,5.87,6,5.72,5.76,607193,0
+AVAH.US,D,20220321,000000,5.73,5.79,5.53,5.59,163997,0
+AVAH.US,D,20220322,000000,5.67,5.77,5.55,5.61,227661,0
+AVAH.US,D,20220323,000000,5.55,5.64,5.3316,5.47,425179,0
+AVAH.US,D,20220324,000000,5.46,5.52,5.35,5.45,180983,0
+AVAH.US,D,20220325,000000,5.47,5.5037,5.22,5.24,191536,0
+AVAH.US,D,20220328,000000,5.3,5.52,5.27,5.39,288515,0
+AVAH.US,D,20220329,000000,4.31,4.59,3.81,3.95,4834670,0
+AVAH.US,D,20220330,000000,4.13,4.14,3.72,3.77,2191942,0
+AVAH.US,D,20220331,000000,3.75,3.81,3.375,3.41,2435167,0
+AVAH.US,D,20220401,000000,3.39,3.47,3.15,3.42,2179118,0
+AVAH.US,D,20220404,000000,3.46,3.47,3.285,3.34,1638565,0
+AVAH.US,D,20220405,000000,3.38,3.49,3.23,3.24,1504567,0
+AVAH.US,D,20220406,000000,3.22,3.2975,3.13,3.22,827499,0
+AVAH.US,D,20220407,000000,3.2,3.25,3.08,3.15,715695,0
+AVAH.US,D,20220408,000000,3.13,3.275,3.09,3.09,1106118,0
+AVAH.US,D,20220411,000000,3.07,3.15,2.95,2.97,927932,0
+AVAH.US,D,20220412,000000,3.01,3.15,3,3.12,856162,0
+AVAH.US,D,20220413,000000,3.11,3.31,3.11,3.26,847571,0
+AVAH.US,D,20220414,000000,3.28,3.3572,3.19,3.32,1830580,0
+AVAH.US,D,20220418,000000,3.29,3.323,3.05,3.1,582252,0
+AVAH.US,D,20220419,000000,3.08,3.2069,3.07,3.16,567741,0
+AVAH.US,D,20220420,000000,3.18,3.22,3.12,3.16,461601,0
+AVAH.US,D,20220421,000000,3.22,3.24,3.14,3.17,767893,0
+AVAH.US,D,20220422,000000,3.17,3.17,2.96,3.05,700906,0
+AVAH.US,D,20220425,000000,3.03,3.12,2.9007,3.1,504149,0
+AVAH.US,D,20220426,000000,3.1,3.1,2.945,3,315274,0
+AVAH.US,D,20220427,000000,2.98,3.05,2.9301,3.02,406329,0
+AVAH.US,D,20220428,000000,3.02,3.13,2.96,3.06,411344,0
+AVAH.US,D,20220429,000000,3.05,3.11,2.89,2.92,667936,0
+AVAH.US,D,20220502,000000,2.92,3,2.82,2.93,484767,0
+AVAH.US,D,20220503,000000,2.93,2.97,2.82,2.87,228224,0
+AVAH.US,D,20220504,000000,2.92,2.98,2.7819,2.97,314309,0
+AVAH.US,D,20220505,000000,2.95,2.95,2.73,2.78,523453,0
+AVAH.US,D,20220506,000000,2.78,2.9127,2.69,2.88,348180,0
+AVAH.US,D,20220509,000000,2.8,2.85,2.66,2.78,410536,0
+AVAH.US,D,20220510,000000,2.8,2.88,2.69,2.76,367779,0
+AVAH.US,D,20220511,000000,2.72,2.88,2.53,2.58,752799,0
+AVAH.US,D,20220512,000000,2.2,2.59,2.09,2.43,1105205,0
+AVAH.US,D,20220513,000000,2.53,2.74,2.43,2.72,302598,0
+AVAH.US,D,20220516,000000,2.72,2.91,2.67,2.91,359042,0
+AVAH.US,D,20220517,000000,2.96,2.96,2.8,2.84,399013,0
+AVAH.US,D,20220518,000000,2.84,2.86,2.69,2.72,340860,0
+AVAH.US,D,20220519,000000,2.7,2.97,2.7,2.93,646730,0
+AVAH.US,D,20220520,000000,3.03,3.05,2.81,2.88,509298,0
+AVAH.US,D,20220523,000000,2.99,3.07,2.82,3.03,613110,0
+AVAH.US,D,20220524,000000,2.98,3.06,2.93,3,345424,0
+AVAH.US,D,20220525,000000,3,3.125,2.99,3.06,321915,0
+AVAH.US,D,20220526,000000,3.04,3.14,3.01,3.08,334269,0
+AVAH.US,D,20220527,000000,3.12,3.14,3.045,3.08,170997,0
+AVAH.US,D,20220531,000000,3.09,3.15,3.02,3.08,409126,0
+AVAH.US,D,20220601,000000,3.1,3.13,2.98,2.99,227128,0
+AVAH.US,D,20220602,000000,2.97,3.1,2.93,3.09,303208,0
+AVAH.US,D,20220603,000000,3.06,3.095,2.96,2.98,169361,0
+AVAH.US,D,20220606,000000,3.03,3.08,2.95,2.98,274838,0
+AVAH.US,D,20220607,000000,2.93,3.04,2.91,3.02,220096,0
+AVAH.US,D,20220608,000000,3.01,3.15,3.01,3.03,151366,0
+AVAH.US,D,20220609,000000,3.01,3.04,2.87,2.88,168418,0
+AVAH.US,D,20220610,000000,2.87,2.89,2.74,2.87,181481,0
+AVAH.US,D,20220613,000000,2.73,2.83,2.72,2.73,252532,0
+AVAH.US,D,20220614,000000,2.74,2.74,2.51,2.56,213699,0
+AVAH.US,D,20220615,000000,2.6,2.7,2.54,2.69,292061,0
+AVAH.US,D,20220616,000000,2.62,2.62,2.46,2.47,212215,0
+AVAH.US,D,20220617,000000,2.52,2.74,2.49,2.69,358137,0
+AVAH.US,D,20220621,000000,2.65,2.66,2.15,2.22,1327121,0
+AVAH.US,D,20220622,000000,2.2,2.45,2.15,2.37,582470,0
+AVAH.US,D,20220623,000000,2.38,2.72,2.3709,2.71,488641,0
+AVAH.US,D,20220624,000000,2.75,2.81,2.63,2.63,1822151,0
+AVAH.US,D,20220627,000000,2.66,2.715,2.52,2.55,224012,0
+AVAH.US,D,20220628,000000,2.55,2.6,2.44,2.46,303751,0
+AVAH.US,D,20220629,000000,2.43,2.43,2.295,2.38,325864,0
+AVAH.US,D,20220630,000000,2.34,2.36,2.2,2.26,294786,0
+AVAH.US,D,20220701,000000,2.25,2.38,2.21,2.37,164258,0
+AVAH.US,D,20220705,000000,2.22,2.38,2.0901,2.38,407237,0
+AVAH.US,D,20220706,000000,2.36,2.44,2.3,2.4,232641,0
+AVAH.US,D,20220707,000000,2.37,2.5,2.37,2.49,343404,0
+AVAH.US,D,20220708,000000,2.48,2.6,2.443,2.51,120022,0
+AVAH.US,D,20220711,000000,2.5,2.515,2.42,2.43,172244,0
+AVAH.US,D,20220712,000000,2.42,2.54,2.3919,2.49,116667,0
+AVAH.US,D,20220713,000000,2.45,2.53,2.395,2.43,147418,0
+AVAH.US,D,20220714,000000,2.4,2.42,2.325,2.36,122307,0
+AVAH.US,D,20220715,000000,2.42,2.55,2.35,2.5,119302,0
+AVAH.US,D,20220718,000000,2.53,2.625,2.5,2.56,162408,0
+AVAH.US,D,20220719,000000,2.42,2.675,2.3,2.31,443726,0
+AVAH.US,D,20220720,000000,2.3,2.3,2.11,2.15,798979,0
+AVAH.US,D,20220721,000000,2.12,2.2391,2.07,2.23,406687,0
+AVAH.US,D,20220722,000000,2.13,2.16,2,2.02,504692,0
+AVAH.US,D,20220725,000000,2.01,2.02,1.97,1.97,197040,0
+AVAH.US,D,20220726,000000,1.95,2.23,1.89,2.17,653414,0
+AVAH.US,D,20220727,000000,2.14,2.2,2.05,2.1,182113,0
+AVAH.US,D,20220728,000000,2.08,2.14,1.94,2.13,476423,0
+AVAH.US,D,20220729,000000,2.13,2.14,2.07,2.12,171619,0
+AVAH.US,D,20220801,000000,2.11,2.155,2.03,2.08,261004,0
+AVAH.US,D,20220802,000000,2.06,2.22,2.06,2.17,219536,0
+AVAH.US,D,20220803,000000,2.21,2.305,2.18,2.19,236282,0
+AVAH.US,D,20220804,000000,2.21,2.2488,2.12,2.15,100858,0
+AVAH.US,D,20220805,000000,2.13,2.24,2.0889,2.23,140716,0
+AVAH.US,D,20220808,000000,2.22,2.39,2.22,2.25,152732,0
+AVAH.US,D,20220809,000000,2.24,2.29,2.2,2.24,121566,0
+AVAH.US,D,20220810,000000,2.25,2.33,2.21,2.32,230939,0
+AVAH.US,D,20220811,000000,2.26,2.45,2.11,2.12,310393,0
+AVAH.US,D,20220812,000000,2.18,2.2,2.11,2.14,284497,0
+AVAH.US,D,20220815,000000,2.14,2.19,2.08,2.11,273100,0
+AVAH.US,D,20220816,000000,2.14,2.14,2.04,2.11,198713,0
+AVAH.US,D,20220817,000000,2.09,2.0985,2.04,2.08,123214,0
+AVAH.US,D,20220818,000000,2.1,2.14,2.04,2.13,122088,0
+AVAH.US,D,20220819,000000,2.11,2.11,1.93,1.94,252018,0
+AVAH.US,D,20220822,000000,1.94,2.02,1.9,2,211478,0
+AVAH.US,D,20220823,000000,2.06,2.06,1.92,1.92,115264,0
+AVAH.US,D,20220824,000000,1.92,2.03,1.9,1.93,172679,0
+AVAH.US,D,20220825,000000,1.98,2.17,1.98,2.11,172935,0
+AVAH.US,D,20220826,000000,2.12,2.135,1.98,1.99,147000,0
+AVAH.US,D,20220829,000000,1.98,2.02,1.97,1.97,120833,0
+AVAH.US,D,20220830,000000,2.02,2.02,1.85,1.87,162068,0
+AVAH.US,D,20220831,000000,1.89,1.92,1.82,1.82,303594,0
+AVAH.US,D,20220901,000000,1.8,1.8,1.7,1.74,254982,0
+AVAH.US,D,20220902,000000,1.79,1.79,1.66,1.67,175514,0
+AVAH.US,D,20220906,000000,1.72,1.81,1.67,1.69,229974,0
+AVAH.US,D,20220907,000000,1.68,1.83,1.68,1.81,161861,0
+AVAH.US,D,20220908,000000,1.81,1.96,1.775,1.93,179998,0
+AVAH.US,D,20220909,000000,1.91,2.04,1.88,2.02,186209,0
+AVAH.US,D,20220912,000000,2.01,2.08,1.925,2.05,196628,0
+AVAH.US,D,20220913,000000,1.97,2.17,1.91,2.02,245119,0
+AVAH.US,D,20220914,000000,2.02,2.05,1.88,1.92,458999,0
+AVAH.US,D,20220915,000000,1.95,2.07,1.92,1.93,375708,0
+AVAH.US,D,20220916,000000,1.92,2.03,1.87,1.9,469342,0
+AVAH.US,D,20220919,000000,1.88,1.935,1.85,1.88,357739,0
+AVAH.US,D,20220920,000000,1.86,1.92,1.8,1.81,312777,0
+AVAH.US,D,20220921,000000,1.8,1.89,1.78,1.83,170221,0
+AVAH.US,D,20220922,000000,1.82,1.84,1.7,1.73,188460,0
+AVAH.US,D,20220923,000000,1.72,1.76,1.66,1.69,178702,0
+AVAH.US,D,20220926,000000,1.67,1.75,1.62,1.63,146791,0
+AVAH.US,D,20220927,000000,1.67,1.67,1.56,1.58,101402,0
+AVAH.US,D,20220928,000000,1.6,1.65,1.58,1.645,70164,0
+AVAH.US,D,20220929,000000,1.64,1.64,1.55,1.56,146649,0
+AVAH.US,D,20220930,000000,1.56,1.62,1.48,1.5,122711,0
+AVAH.US,D,20221003,000000,1.53,1.57,1.44,1.53,126401,0
+AVAH.US,D,20221004,000000,1.55,1.7,1.55,1.64,201299,0
+AVAH.US,D,20221005,000000,1.6,1.65,1.52,1.54,122896,0
+AVAH.US,D,20221006,000000,1.55,1.56,1.45,1.45,100950,0
+AVAH.US,D,20221007,000000,1.42,1.465,1.3,1.32,246477,0
+AVAH.US,D,20221010,000000,1.3,1.38,1.3,1.35,127927,0
+AVAH.US,D,20221011,000000,1.34,1.38,1.27,1.28,147958,0
+AVAH.US,D,20221012,000000,1.27,1.31,1.24,1.24,142051,0
+AVAH.US,D,20221013,000000,1.24,1.275,1.18,1.23,175450,0
+AVAH.US,D,20221014,000000,1.25,1.31,1.155,1.2,109836,0
+AVAH.US,D,20221017,000000,1.21,1.57,1.21,1.38,615313,0
+AVAH.US,D,20221018,000000,1.38,1.67,1.38,1.4,254468,0
+AVAH.US,D,20221019,000000,1.36,1.5648,1.33,1.35,148554,0
+AVAH.US,D,20221020,000000,1.37,1.48,1.36,1.44,115717,0
+AVAH.US,D,20221021,000000,1.46,1.48,1.33,1.47,135968,0
+AVAH.US,D,20221024,000000,1.46,1.49,1.3421,1.47,150724,0
+AVAH.US,D,20221025,000000,1.48,1.59,1.34,1.51,112361,0
+AVAH.US,D,20221026,000000,1.56,1.64,1.52,1.56,236900,0
+AVAH.US,D,20221027,000000,1.56,1.6485,1.4903,1.5,178943,0
+AVAH.US,D,20221028,000000,1.53,1.53,1.42,1.44,235577,0
+AVAH.US,D,20221031,000000,1.41,1.45,1.33,1.39,260562,0
+AVAH.US,D,20221101,000000,1.48,1.48,1.34,1.34,248851,0
+AVAH.US,D,20221102,000000,1.31,1.335,1.2,1.23,368592,0
+AVAH.US,D,20221103,000000,1.26,1.28,1.21,1.22,205167,0
+AVAH.US,D,20221104,000000,1.24,1.24,1.07,1.19,338973,0
+AVAH.US,D,20221107,000000,1.18,1.25,1.15,1.2,247422,0
+AVAH.US,D,20221108,000000,1.2,1.2828,1.1,1.12,276089,0
+AVAH.US,D,20221109,000000,1.13,1.16,1.05,1.06,248290,0
+AVAH.US,D,20221110,000000,1.02,1.13,0.95,0.9641,650301,0
+AVAH.US,D,20221111,000000,0.98,1.05,0.9662,0.9999,415753,0
+AVAH.US,D,20221114,000000,0.9923,1.04,0.9401,0.961,625435,0
+AVAH.US,D,20221115,000000,0.9679,0.99,0.8606,0.8808,716589,0
+AVAH.US,D,20221116,000000,0.8808,0.882,0.76,0.8024,962880,0
+AVAH.US,D,20221117,000000,0.7706,0.96,0.7586,0.8897,826737,0
+AVAH.US,D,20221118,000000,0.96,0.96,0.76825,0.7751,487086,0
+AVAH.US,D,20221121,000000,0.79,0.795,0.74,0.7857,541719,0
+AVAH.US,D,20221122,000000,0.78,0.8,0.72845,0.7618,442999,0
+AVAH.US,D,20221123,000000,0.7746,0.7764,0.7001,0.735,410036,0
+AVAH.US,D,20221125,000000,0.74,0.7799,0.735,0.7655,173641,0
+AVAH.US,D,20221128,000000,0.7639,0.78,0.6995,0.7213,634228,0
+AVAH.US,D,20221129,000000,0.748,0.748,0.69,0.7073,2061595,0
+AVAH.US,D,20221130,000000,0.72,0.74,0.6785,0.6785,1687841,0
+AVAH.US,D,20221201,000000,0.7046,0.7664,0.6701,0.7552,2428126,0
+AVAH.US,D,20221202,000000,0.76,0.8607,0.7283,0.8274,2014265,0
+AVAH.US,D,20221205,000000,0.81,0.8606,0.78,0.7969,475918,0
+AVAH.US,D,20221206,000000,0.78,0.815,0.751,0.7644,483205,0
+AVAH.US,D,20221207,000000,0.76,0.78,0.6931,0.7332,635398,0
+AVAH.US,D,20221208,000000,0.6676,0.7698,0.6676,0.7424,279192,0
+AVAH.US,D,20221209,000000,0.72,0.77,0.7102,0.7669,647788,0
+AVAH.US,D,20221212,000000,0.7636,0.8999,0.7531,0.871,540207,0
+AVAH.US,D,20221213,000000,0.8857,0.95,0.8246,0.8357,427257,0
+AVAH.US,D,20221214,000000,0.832,0.9,0.816201,0.8849,539537,0
+AVAH.US,D,20221215,000000,0.91,0.91,0.7571,0.8292,668743,0
+AVAH.US,D,20221216,000000,0.8131,0.88,0.7982,0.8163,822846,0
+AVAH.US,D,20221219,000000,0.85,0.85,0.7701,0.7805,593803,0
+AVAH.US,D,20221220,000000,0.7993,0.8607,0.7668,0.7668,909799,0
+AVAH.US,D,20221221,000000,0.79,0.823799,0.76,0.814,334068,0
+AVAH.US,D,20221222,000000,0.7983,0.8312,0.7689,0.7861,284247,0
+AVAH.US,D,20221223,000000,0.8136,0.8305,0.76,0.77,299932,0
+AVAH.US,D,20221227,000000,0.75,0.7938,0.7154,0.7182,235152,0
+AVAH.US,D,20221228,000000,0.7013,0.75,0.7013,0.7231,388487,0
+AVAH.US,D,20221229,000000,0.72,0.7424,0.6756,0.6756,331473,0
+AVAH.US,D,20221230,000000,0.6664,0.79,0.6664,0.78,434588,0
+AVAH.US,D,20230103,000000,0.7399,0.8427,0.71,0.71,126220,0
+AVAH.US,D,20230104,000000,0.7,0.7697,0.7,0.7541,231617,0
+AVAH.US,D,20230105,000000,0.73,0.806,0.7154,0.7686,184428,0
+AVAH.US,D,20230106,000000,0.79,0.8536,0.7478,0.8319,290513,0
+AVAH.US,D,20230109,000000,0.85,1.04,0.8032,0.9601,634647,0
+AVAH.US,D,20230110,000000,0.97,1.01,0.95,0.9976,245917,0
+AVAH.US,D,20230111,000000,1.01,1.11,0.96,1,233629,0
+AVAH.US,D,20230112,000000,1,1.04,0.933,1.01,101276,0
+AVAH.US,D,20230113,000000,1.02,1.65,1.0041,1.25,3246023,0
+AVAH.US,D,20230117,000000,1.26,1.28,1.09,1.2,446531,0
+AVAH.US,D,20230118,000000,1.21,1.34,1.15,1.18,418474,0
+AVAH.US,D,20230119,000000,1.17,1.17,1.0615,1.11,267815,0
+AVAH.US,D,20230120,000000,1.13,1.2,1.08,1.16,255146,0
+AVAH.US,D,20230123,000000,1.15,1.25,1.08,1.22,408757,0
+AVAH.US,D,20230124,000000,1.21,1.3,1.16,1.27,226999,0
+AVAH.US,D,20230125,000000,1.25,1.39,1.1611,1.34,374908,0
+AVAH.US,D,20230126,000000,1.3,1.35,1.3,1.31,139316,0
+AVAH.US,D,20230127,000000,1.3,1.36,1.24,1.27,742373,0
+AVAH.US,D,20230130,000000,1.27,1.27,1.13,1.2,412076,0
+AVAH.US,D,20230131,000000,1.2,1.27,1.14,1.22,218408,0
+AVAH.US,D,20230201,000000,1.25,1.2785,1.2,1.21,112665,0
+AVAH.US,D,20230202,000000,1.22,1.27,1.21,1.22,401617,0
+AVAH.US,D,20230203,000000,1.2,1.29,1.19,1.26,293857,0
+AVAH.US,D,20230206,000000,1.23,1.24,1.1,1.115,366765,0
+AVAH.US,D,20230207,000000,1.13,1.19,1.05,1.18,326690,0
+AVAH.US,D,20230208,000000,1.18,1.23,1.13,1.14,131643,0
+AVAH.US,D,20230209,000000,1.18,1.22,1.13,1.17,193782,0
+AVAH.US,D,20230210,000000,1.14,1.21,1.1,1.21,166721,0
+AVAH.US,D,20230213,000000,1.21,1.28,1.1521,1.25,322568,0
+AVAH.US,D,20230214,000000,1.25,1.27,1.21,1.26,114185,0
+AVAH.US,D,20230215,000000,1.24,1.29,1.24,1.25,153192,0
+AVAH.US,D,20230216,000000,1.22,1.26,1.18,1.19,169648,0
+AVAH.US,D,20230217,000000,1.23,1.25,1.19,1.23,157130,0
+AVAH.US,D,20230221,000000,1.22,1.22,1.1412,1.2,405861,0
+AVAH.US,D,20230222,000000,1.2,1.23,1.19,1.21,149533,0
+AVAH.US,D,20230223,000000,1.21,1.3,1.21,1.29,224676,0
+AVAH.US,D,20230224,000000,1.28,1.31,1.21,1.28,169094,0
+AVAH.US,D,20230227,000000,1.27,1.33,1.21,1.22,212782,0
+AVAH.US,D,20230228,000000,1.23,1.27,1.19,1.22,163991,0
+AVAH.US,D,20230301,000000,1.23,1.26,1.2,1.21,109128,0
+AVAH.US,D,20230302,000000,1.18,1.26,1.16,1.25,206700,0
+AVAH.US,D,20230303,000000,1.27,1.48,1.235,1.45,341152,0
+AVAH.US,D,20230306,000000,1.47,1.47,1.38,1.4,165923,0
+AVAH.US,D,20230307,000000,1.38,1.5,1.35,1.45,356302,0
+AVAH.US,D,20230308,000000,1.48,2.05,1.42,1.59,3494126,0
+AVAH.US,D,20230309,000000,1.54,1.58,1.33,1.4,679027,0
+AVAH.US,D,20230310,000000,1.35,1.3899,1.22,1.31,438839,0
+AVAH.US,D,20230313,000000,1.25,1.63,1.2301,1.55,623948,0
+AVAH.US,D,20230314,000000,1.56,1.61,1.42,1.46,700650,0
+AVAH.US,D,20230315,000000,1.45,1.51,1.31,1.49,405776,0
+AVAH.US,D,20230316,000000,1.29,1.49,1.23,1.39,600963,0
+AVAH.US,D,20230317,000000,1.34,1.41,1.25,1.3,881885,0
+AVAH.US,D,20230320,000000,1.29,1.29,1.055,1.14,608482,0
+AVAH.US,D,20230321,000000,1.18,1.23,1.12,1.14,535523,0
+AVAH.US,D,20230322,000000,1.14,1.15,0.9955,0.9956,756231,0
+AVAH.US,D,20230323,000000,0.9948,1.1,0.98,1.01,645473,0
+AVAH.US,D,20230324,000000,0.97,1.08,0.95,1.06,558706,0
+AVAH.US,D,20230327,000000,1.06,1.12,0.95,1.02,583032,0
+AVAH.US,D,20230328,000000,1,1.08,0.95,1.04,641182,0
+AVAH.US,D,20230329,000000,1.04,1.105,1.01,1.07,695446,0
+AVAH.US,D,20230330,000000,1.07,1.09,0.99,1.05,504050,0
+AVAH.US,D,20230331,000000,1.05,1.08,1.01,1.04,545670,0
+AVAH.US,D,20230403,000000,1.01,1.05,0.97,1.01,535203,0
+AVAH.US,D,20230404,000000,1.01,1.08,0.95,1.08,696316,0
+AVAH.US,D,20230405,000000,1.06,1.07,0.9846,1,522058,0
+AVAH.US,D,20230406,000000,1.01,1.0506,0.96,1.03,620852,0
+AVAH.US,D,20230410,000000,1.04,1.15,1,1.1,574668,0
+AVAH.US,D,20230411,000000,1.09,1.27,1.06,1.14,774865,0
+AVAH.US,D,20230412,000000,1.13,1.22,1.07,1.18,528544,0
+AVAH.US,D,20230413,000000,1.22,1.29,1.14,1.27,739146,0
+AVAH.US,D,20230414,000000,1.28,1.305,1.16,1.25,899252,0
+AVAH.US,D,20230417,000000,1.25,1.2985,1.12,1.17,628103,0
+AVAH.US,D,20230418,000000,1.15,1.2,1.0601,1.1,687799,0
+AVAH.US,D,20230419,000000,1.1,1.11,1.03,1.05,677443,0
+AVAH.US,D,20230420,000000,1.05,1.08,1.025,1.05,602563,0
+AVAH.US,D,20230421,000000,1.03,1.12,1.03,1.09,722729,0
+AVAH.US,D,20230424,000000,1.1,1.14,1.099,1.11,308366,0
+AVAH.US,D,20230425,000000,1.1,1.17,1.08,1.17,81240,0
+AVAH.US,D,20230426,000000,1.14,1.29,1.12,1.14,442737,0
+AVAH.US,D,20230427,000000,1.14,1.19,1.1,1.17,83097,0
+AVAH.US,D,20230428,000000,1.15,1.25,1.15,1.23,221282,0
+AVAH.US,D,20230501,000000,1.23,1.2625,1.16,1.17,245745,0
+AVAH.US,D,20230502,000000,1.17,1.17,1.05,1.09,141326,0
+AVAH.US,D,20230503,000000,1.17,1.17,1.04,1.14,183250,0
+AVAH.US,D,20230504,000000,1.14,1.14,1.06,1.09,307607,0
+AVAH.US,D,20230505,000000,1.11,1.11,1.05,1.08,172160,0
+AVAH.US,D,20230508,000000,1.06,1.08,1,1.02,139538,0
+AVAH.US,D,20230509,000000,1.01,1.0285,0.965,1.01,147394,0
+AVAH.US,D,20230510,000000,1.03,1.07,0.99,1.05,148583,0
+AVAH.US,D,20230511,000000,0.98,1.13,0.98,1.09,130715,0
+AVAH.US,D,20230512,000000,1.06,1.17,1.0501,1.12,114810,0
+AVAH.US,D,20230515,000000,1.13,1.16,1.01,1.07,274803,0
+AVAH.US,D,20230516,000000,1.06,1.1485,1.04,1.11,71446,0
+AVAH.US,D,20230517,000000,1.12,1.25,1.09,1.22,144038,0
+AVAH.US,D,20230518,000000,1.22,1.26,1.145,1.24,111514,0
+AVAH.US,D,20230519,000000,1.27,1.27,1.19,1.23,68644,0
+AVAH.US,D,20230522,000000,1.23,1.27,1.2,1.26,216306,0
+AVAH.US,D,20230523,000000,1.26,1.3,1.235,1.27,146289,0
+AVAH.US,D,20230524,000000,1.28,1.295,1.2,1.21,243125,0
+AVAH.US,D,20230525,000000,1.18,1.19,1.03,1.115,141260,0
+AVAH.US,D,20230526,000000,1.15,1.245,0.9612,0.9751,743323,0
+AVAH.US,D,20230530,000000,1.06,1.25,1.06,1.19,552519,0
+AVAH.US,D,20230531,000000,1.15,1.22,1.0508,1.18,333928,0
+AVAH.US,D,20230601,000000,1.19,1.24,1.14,1.24,97755,0
+AVAH.US,D,20230602,000000,1.27,1.33,1.25,1.31,183945,0
+AVAH.US,D,20230605,000000,1.3,1.34,1.25,1.25,112956,0
+AVAH.US,D,20230606,000000,1.25,1.385,1.2115,1.37,122669,0
+AVAH.US,D,20230607,000000,1.39,1.48,1.36,1.38,151413,0
+AVAH.US,D,20230608,000000,1.4,1.4385,1.315,1.37,61097,0
+AVAH.US,D,20230609,000000,1.36,1.38,1.32,1.33,33598,0
+AVAH.US,D,20230612,000000,1.31,1.35,1.27,1.28,56355,0
+AVAH.US,D,20230613,000000,1.29,1.405,1.29,1.37,103563,0
+AVAH.US,D,20230614,000000,1.38,1.43,1.32,1.32,79027,0
+AVAH.US,D,20230615,000000,1.34,1.54,1.34,1.49,181437,0
+AVAH.US,D,20230616,000000,1.52,1.64,1.46,1.58,394308,0
+AVAH.US,D,20230620,000000,1.55,1.56,1.42,1.48,114141,0
+AVAH.US,D,20230621,000000,1.49,1.53,1.4041,1.48,95174,0
+AVAH.US,D,20230622,000000,1.46,1.54,1.435,1.46,61470,0
+AVAH.US,D,20230623,000000,1.46,1.98,1.44,1.85,1512668,0
+AVAH.US,D,20230626,000000,1.8416,1.96,1.76,1.86,552309,0
+AVAH.US,D,20230627,000000,1.81,1.9,1.6966,1.86,147263,0
+AVAH.US,D,20230628,000000,1.85,1.86,1.73,1.73,139887,0
+AVAH.US,D,20230629,000000,1.73,1.811,1.68,1.78,77276,0
+AVAH.US,D,20230630,000000,1.74,1.87,1.67,1.69,221304,0
+AVAH.US,D,20230703,000000,1.63,1.75,1.55,1.57,215924,0
+AVAH.US,D,20230705,000000,1.52,1.63,1.49,1.57,90966,0
+AVAH.US,D,20230706,000000,1.53,1.54,1.41,1.49,101057,0
+AVAH.US,D,20230707,000000,1.5,1.6,1.4705,1.55,75076,0
+AVAH.US,D,20230710,000000,1.53,1.67,1.51,1.57,62223,0
+AVAH.US,D,20230711,000000,1.56,1.65,1.5349,1.62,32633,0
+AVAH.US,D,20230712,000000,1.6,1.62,1.47,1.53,69219,0
+AVAH.US,D,20230713,000000,1.5,1.69,1.5,1.64,116722,0
+AVAH.US,D,20230714,000000,1.66,1.73,1.56,1.56,104628,0
+AVAH.US,D,20230717,000000,1.54,1.65,1.53,1.62,41961,0
+AVAH.US,D,20230718,000000,1.59,1.72,1.59,1.66,50963,0
+AVAH.US,D,20230719,000000,1.64,1.87,1.62,1.76,172034,0
+AVAH.US,D,20230720,000000,1.73,1.79,1.7,1.78,75852,0
+AVAH.US,D,20230721,000000,1.77,1.85,1.74,1.77,86135,0
+AVAH.US,D,20230724,000000,1.74,1.86,1.74,1.81,60155,0
+AVAH.US,D,20230725,000000,1.79,1.88,1.74,1.79,86791,0
+AVAH.US,D,20230726,000000,1.78,1.88,1.78,1.83,46858,0
+AVAH.US,D,20230727,000000,1.81,1.855,1.6647,1.73,121061,0
+AVAH.US,D,20230728,000000,1.73,1.79,1.67,1.73,85243,0
+AVAH.US,D,20230731,000000,1.71,1.8,1.66,1.73,132565,0
+AVAH.US,D,20230801,000000,1.69,1.72,1.6302,1.68,49760,0
+AVAH.US,D,20230802,000000,1.68,1.74,1.56,1.6,79945,0
+AVAH.US,D,20230803,000000,1.58,1.8453,1.52,1.82,112852,0
+AVAH.US,D,20230804,000000,1.81,1.86,1.72,1.73,89947,0
+AVAH.US,D,20230807,000000,1.7,1.72,1.6,1.67,71990,0
+AVAH.US,D,20230808,000000,1.63,1.73,1.61,1.7,35888,0
+AVAH.US,D,20230809,000000,1.7,1.79,1.6507,1.76,67821,0
+AVAH.US,D,20230810,000000,1.66,2.05,1.66,1.82,750501,0
+AVAH.US,D,20230811,000000,1.8,1.91,1.7315,1.84,131655,0
+AVAH.US,D,20230814,000000,1.8,1.84,1.73,1.79,66231,0
+AVAH.US,D,20230815,000000,1.73,1.85,1.66,1.77,115064,0
+AVAH.US,D,20230816,000000,1.75,1.798,1.69,1.7,51934,0
+AVAH.US,D,20230817,000000,1.72,1.7483,1.63,1.65,90184,0
+AVAH.US,D,20230818,000000,1.62,1.74,1.62,1.66,111034,0
+AVAH.US,D,20230821,000000,1.63,1.66,1.5402,1.61,87593,0
+AVAH.US,D,20230822,000000,1.59,1.6242,1.53,1.57,54918,0
+AVAH.US,D,20230823,000000,1.55,1.65,1.54,1.56,50982,0
+AVAH.US,D,20230824,000000,1.52,1.56,1.4504,1.48,50699,0
+AVAH.US,D,20230825,000000,1.45,1.5223,1.41,1.425,81057,0
+AVAH.US,D,20230828,000000,1.48,1.5375,1.4146,1.45,63372,0
+AVAH.US,D,20230829,000000,1.47,1.54,1.41,1.44,83774,0
+AVAH.US,D,20230830,000000,1.42,1.56,1.42,1.54,50055,0
+AVAH.US,D,20230831,000000,1.54,1.5872,1.44,1.44,62972,0
+AVAH.US,D,20230901,000000,1.44,1.5,1.25,1.43,58427,0
+AVAH.US,D,20230905,000000,1.36,1.48,1.36,1.43,79876,0
+AVAH.US,D,20230906,000000,1.43,1.5,1.38,1.39,85487,0
+AVAH.US,D,20230907,000000,1.42,1.42,1.355,1.39,52515,0
+AVAH.US,D,20230908,000000,1.38,1.4099,1.31,1.39,51056,0
+AVAH.US,D,20230911,000000,1.37,1.48,1.3561,1.42,54841,0
+AVAH.US,D,20230912,000000,1.4,1.48,1.38,1.41,60890,0
+AVAH.US,D,20230913,000000,1.38,1.48,1.34,1.41,123122,0
+AVAH.US,D,20230914,000000,1.42,1.44,1.35,1.43,77776,0
+AVAH.US,D,20230915,000000,1.43,1.4599,1.35,1.4,287844,0
+AVAH.US,D,20230918,000000,1.37,1.4397,1.35,1.37,203660,0
+AVAH.US,D,20230919,000000,1.38,1.41,1.31,1.35,97661,0
+AVAH.US,D,20230920,000000,1.34,1.42,1.29,1.29,157216,0
+AVAH.US,D,20230921,000000,1.28,1.2925,1.19,1.25,350247,0
+AVAH.US,D,20230922,000000,1.23,1.3215,1.22,1.24,99161,0
+AVAH.US,D,20230925,000000,1.22,1.29,1.21,1.24,165272,0
+AVAH.US,D,20230926,000000,1.24,1.25,1.18,1.18,174677,0
+AVAH.US,D,20230927,000000,1.16,1.205,1.16,1.16,95609,0
+AVAH.US,D,20230928,000000,1.15,1.21,1.14,1.19,164848,0
+AVAH.US,D,20230929,000000,1.17,1.21,1.14,1.19,145686,0
+AVAH.US,D,20231002,000000,1.18,1.2251,1.18,1.18,47043,0
+AVAH.US,D,20231003,000000,1.19,1.21,1.13,1.15,86444,0
+AVAH.US,D,20231004,000000,1.14,1.19,1.14,1.16,195429,0
+AVAH.US,D,20231005,000000,1.14,1.18,1.13,1.14,163611,0
+AVAH.US,D,20231006,000000,1.13,1.15,1.13,1.15,167753,0
+AVAH.US,D,20231009,000000,1.12,1.16,1.12,1.14,206871,0
+AVAH.US,D,20231010,000000,1.14,1.15,1.11,1.13,133389,0
+AVAH.US,D,20231011,000000,1.11,1.16,1.11,1.14,158623,0
+AVAH.US,D,20231012,000000,1.12,1.135,1.08,1.09,393729,0
+AVAH.US,D,20231013,000000,1.09,1.19,1.08,1.17,161003,0
+AVAH.US,D,20231016,000000,1.15,1.31,1.15,1.29,95342,0
+AVAH.US,D,20231017,000000,1.29,1.4,1.29,1.37,83061,0
+AVAH.US,D,20231018,000000,1.34,1.37,1.3,1.33,48679,0
+AVAH.US,D,20231019,000000,1.31,1.39,1.26,1.27,60765,0
+AVAH.US,D,20231020,000000,1.29,1.29,1.21,1.25,87415,0
+AVAH.US,D,20231023,000000,1.23,1.3,1.19,1.25,92655,0
+AVAH.US,D,20231024,000000,1.29,1.29,0.85,1.18,3385253,0
+AVAH.US,D,20231025,000000,1.14,1.32,1.14,1.21,446612,0
+AVAH.US,D,20231026,000000,1.21,1.33,1.14,1.19,166126,0
+AVAH.US,D,20231027,000000,1.19,1.245,1.17,1.2,35435,0
+AVAH.US,D,20231030,000000,1.23,1.42,1.2104,1.39,242187,0
+AVAH.US,D,20231031,000000,1.36,1.38,1.34,1.38,73757,0
+AVAH.US,D,20231101,000000,1.38,1.46,1.38,1.43,78166,0
+AVAH.US,D,20231102,000000,1.43,1.49,1.43,1.48,74616,0
+AVAH.US,D,20231103,000000,1.5,1.55,1.41,1.47,100275,0
+AVAH.US,D,20231106,000000,1.46,1.56,1.38,1.48,64582,0
+AVAH.US,D,20231107,000000,1.5,1.6,1.4506,1.53,34736,0
+AVAH.US,D,20231108,000000,1.5,1.51,1.42,1.49,77098,0
+AVAH.US,D,20231109,000000,1.46,1.6,1.41,1.52,168509,0
+AVAH.US,D,20231110,000000,1.56,1.62,1.54,1.6,113175,0
+AVAH.US,D,20231113,000000,1.57,1.635,1.56,1.6,53351,0
+AVAH.US,D,20231114,000000,1.62,1.88,1.62,1.88,169723,0
+AVAH.US,D,20231115,000000,1.88,1.9508,1.88,1.905,118428,0
+AVAH.US,D,20231116,000000,1.85,1.92,1.83,1.88,95027,0
+AVAH.US,D,20231117,000000,1.91,2.255,1.88,2.21,239572,0
+AVAH.US,D,20231120,000000,2.16,2.3761,2.0758,2.2,172002,0
+AVAH.US,D,20231121,000000,2.21,2.25,2.1401,2.18,59470,0
+AVAH.US,D,20231122,000000,2.17,2.39,2.17,2.3,145222,0
+AVAH.US,D,20231124,000000,2.28,2.4,2.25,2.27,104443,0
+AVAH.US,D,20231127,000000,2.25,2.55,2.2,2.52,518102,0
+AVAH.US,D,20231128,000000,2.54,2.7797,2.515,2.74,376558,0
+AVAH.US,D,20231129,000000,2.79,2.9587,2.63,2.89,425694,0
+AVAH.US,D,20231130,000000,2.8,2.8,2.51,2.73,392681,0
+AVAH.US,D,20231201,000000,2.67,2.765,2.6125,2.72,134276,0
+AVAH.US,D,20231204,000000,2.71,2.87,2.6915,2.82,169220,0
+AVAH.US,D,20231205,000000,2.79,2.86,2.69,2.72,135626,0
+AVAH.US,D,20231206,000000,2.7,2.8242,2.65,2.66,96722,0
+AVAH.US,D,20231207,000000,2.65,2.68,2.4716,2.57,130572,0
+AVAH.US,D,20231208,000000,2.54,2.68,2.54,2.62,96484,0
+AVAH.US,D,20231211,000000,2.64,2.6756,2.35,2.43,131082,0
+AVAH.US,D,20231212,000000,2.38,2.47,2.26,2.34,112370,0
+AVAH.US,D,20231213,000000,2.2,2.33,2.18,2.3,238944,0
+AVAH.US,D,20231214,000000,2.33,2.47,2.23,2.3,245145,0
+AVAH.US,D,20231215,000000,2.35,2.4512,2.31,2.37,333977,0
+AVAH.US,D,20231218,000000,2.3,2.39,2.23,2.32,117143,0
+AVAH.US,D,20231219,000000,2.3,2.709,2.3,2.58,99107,0
+AVAH.US,D,20231220,000000,2.58,2.709,2.43,2.51,109433,0
+AVAH.US,D,20231221,000000,2.54,2.68,2.45,2.65,117480,0
+AVAH.US,D,20231222,000000,2.66,2.75,2.6,2.73,123691,0
+AVAH.US,D,20231226,000000,2.75,2.945,2.726,2.89,95101,0
+AVAH.US,D,20231227,000000,2.89,3,2.83,2.99,128540,0
+AVAH.US,D,20231228,000000,3,3,2.86,2.89,81505,0
+AVAH.US,D,20231229,000000,2.9,2.9,2.66,2.68,150034,0
+AVAH.US,D,20240102,000000,2.49,2.85,2.47,2.76,367082,0
+AVAH.US,D,20240103,000000,2.76,2.79,2.5611,2.61,152237,0
+AVAH.US,D,20240104,000000,2.63,2.7,2.51,2.57,91820,0
+AVAH.US,D,20240105,000000,2.52,2.63,2.28,2.56,84712,0
+AVAH.US,D,20240108,000000,2.38,2.64,2.38,2.61,158379,0
+AVAH.US,D,20240109,000000,2.45,2.6081,2.45,2.51,85246,0
+AVAH.US,D,20240110,000000,2.49,2.54,2.45,2.51,148178,0
+AVAH.US,D,20240111,000000,2.49,2.5042,2.385,2.39,84548,0
+AVAH.US,D,20240112,000000,2.39,2.46,2.3301,2.4,68794,0
+AVAH.US,D,20240116,000000,2.33,2.37,2.22,2.29,74547,0
+AVAH.US,D,20240117,000000,2.18,2.38,2.0902,2.31,78989,0
+AVAH.US,D,20240118,000000,2.29,2.5,2.17,2.25,54795,0
+AVAH.US,D,20240119,000000,2.25,2.35,2.2,2.32,55880,0
+AVAH.US,D,20240122,000000,2.3,2.58,2.3,2.56,69415,0
+AVAH.US,D,20240123,000000,2.56,2.56,2.41,2.42,42515,0
+AVAH.US,D,20240124,000000,2.45,2.45,2.32,2.38,55509,0
+AVAH.US,D,20240125,000000,2.43,2.49,2.2854,2.34,39278,0
+AVAH.US,D,20240126,000000,2.32,2.42,2.32,2.38,72596,0
+AVAH.US,D,20240129,000000,2.38,2.5215,2.34,2.515,115649,0
+AVAH.US,D,20240130,000000,2.5,2.52,2.3901,2.45,39712,0
+AVAH.US,D,20240131,000000,2.32,2.44,2.3,2.3,59759,0
+AVAH.US,D,20240201,000000,2.28,2.43,2.19,2.42,82090,0
+AVAH.US,D,20240202,000000,2.39,2.62,2.33,2.53,75807,0
+AVAH.US,D,20240205,000000,2.45,2.478,2.31,2.38,71462,0
+AVAH.US,D,20240206,000000,2.38,2.45,2.35,2.42,38141,0
+AVAH.US,D,20240207,000000,2.42,2.5,2.38,2.41,54447,0
+AVAH.US,D,20240208,000000,2.43,2.6,2.36,2.46,53200,0
+AVAH.US,D,20240209,000000,2.47,2.6,2.47,2.53,59998,0
+AVAH.US,D,20240212,000000,2.49,2.698,2.49,2.52,105415,0
+AVAH.US,D,20240213,000000,2.39,2.467,2.26,2.27,96640,0
+AVAH.US,D,20240214,000000,2.2,2.45,2.2,2.41,107151,0
+AVAH.US,D,20240215,000000,2.4,2.52,2.3841,2.49,70383,0
+AVAH.US,D,20240216,000000,2.5,2.54,2.38,2.39,56256,0
+AVAH.US,D,20240220,000000,2.35,2.38,2.28,2.28,71996,0
+AVAH.US,D,20240221,000000,2.28,2.28,2,2.23,60150,0
+AVAH.US,D,20240222,000000,2.19,2.2471,2.04,2.2,68407,0
+AVAH.US,D,20240223,000000,2.16,2.3,2.11,2.28,74200,0
+AVAH.US,D,20240226,000000,2.26,2.45,2.25,2.41,216884,0
+AVAH.US,D,20240227,000000,2.37,2.49,2.3644,2.43,81013,0
+AVAH.US,D,20240228,000000,2.41,2.45,2.3115,2.37,55116,0
+AVAH.US,D,20240229,000000,2.38,2.41,2.3314,2.37,82377,0
+AVAH.US,D,20240301,000000,2.37,2.4,2.32,2.39,29641,0
+AVAH.US,D,20240304,000000,2.38,2.38,2.0901,2.22,225779,0
+AVAH.US,D,20240305,000000,2.19,2.33,2.19,2.23,24520,0
+AVAH.US,D,20240306,000000,2.27,2.29,2.1742,2.27,32240,0
+AVAH.US,D,20240307,000000,2.3,2.3,2.13,2.21,66046,0
+AVAH.US,D,20240308,000000,2.26,2.37,2.23,2.35,37747,0
+AVAH.US,D,20240311,000000,2.34,2.516,2.2,2.35,112368,0
+AVAH.US,D,20240312,000000,2.39,2.52,2.28,2.51,91182,0
+AVAH.US,D,20240313,000000,2.45,2.61,2.45,2.5,219407,0
+AVAH.US,D,20240314,000000,2.48,2.48,2.1301,2.425,287846,0
+AVAH.US,D,20240315,000000,2.33,2.4824,2.3,2.475,241073,0
+AVAH.US,D,20240318,000000,2.45,2.48,2.3,2.42,129958,0
+AVAH.US,D,20240319,000000,2.41,2.6,2.35,2.47,52347,0
+AVAH.US,D,20240320,000000,2.45,2.51,2.35,2.44,52065,0
+AVAH.US,D,20240321,000000,2.44,2.6,2.38,2.51,86769,0
+AVAH.US,D,20240322,000000,2.53,2.53,2.37,2.51,68525,0
+AVAH.US,D,20240325,000000,2.48,2.57,2.4,2.46,50763,0
+AVAH.US,D,20240326,000000,2.43,2.47,2.34,2.34,33010,0
+AVAH.US,D,20240327,000000,2.35,2.52,2.35,2.45,117916,0
+AVAH.US,D,20240328,000000,2.43,2.6,2.38,2.49,181021,0
+AVAH.US,D,20240401,000000,2.47,2.62,2.36,2.61,260447,0
+AVAH.US,D,20240402,000000,2.55,2.66,2.46,2.49,141746,0
+AVAH.US,D,20240403,000000,2.46,2.66,2.42,2.5,106509,0
+AVAH.US,D,20240404,000000,2.5,2.5995,2.47,2.47,89588,0
+AVAH.US,D,20240405,000000,2.48,2.66,2.48,2.6,108877,0
+AVAH.US,D,20240408,000000,2.59,2.59,2.35,2.47,284251,0
+AVAH.US,D,20240409,000000,2.5,2.58,2.46,2.5,40101,0
+AVAH.US,D,20240410,000000,2.39,2.485,2.35,2.4,82197,0
+AVAH.US,D,20240411,000000,2.365,2.47,2.35,2.4,63791,0
+AVAH.US,D,20240412,000000,2.39,2.44,2.31,2.34,73850,0
+AVAH.US,D,20240415,000000,2.31,2.39,2.25,2.29,79570,0
+AVAH.US,D,20240416,000000,2.29,2.3157,2.26,2.28,19450,0
+AVAH.US,D,20240417,000000,2.29,2.31,2.2,2.22,97775,0
+AVAH.US,D,20240418,000000,2.22,2.27,2.11,2.16,85079,0
+AVAH.US,D,20240419,000000,2.14,2.29,2.13,2.29,132989,0
+AVAH.US,D,20240422,000000,2.24,2.35,2.21,2.27,41200,0
+AVAH.US,D,20240423,000000,2.26,2.4,2.26,2.27,39539,0
+AVAH.US,D,20240424,000000,2.2,2.38,2.2,2.31,95441,0
+AVAH.US,D,20240425,000000,2.28,2.41,2.18,2.2,64149,0
+AVAH.US,D,20240426,000000,2.2,2.3479,2.15,2.2,62655,0
+AVAH.US,D,20240429,000000,2.18,2.255,2.1606,2.25,22300,0
+AVAH.US,D,20240430,000000,2.2,2.33,2.2,2.25,75541,0
+AVAH.US,D,20240501,000000,2.27,2.3,2.19,2.23,39170,0
+AVAH.US,D,20240502,000000,2.23,2.3,2.2,2.27,94273,0
+AVAH.US,D,20240503,000000,2.27,2.39,2.23,2.33,71988,0
+AVAH.US,D,20240506,000000,2.32,2.43,2.29,2.37,65221,0
+AVAH.US,D,20240507,000000,2.36,2.5,2.34,2.36,50680,0
+AVAH.US,D,20240508,000000,2.31,2.44,2.31,2.42,127678,0
+AVAH.US,D,20240509,000000,2.5,2.57,2.4,2.48,133032,0
+AVAH.US,D,20240510,000000,2.45,2.52,2.45,2.5,37839,0
+AVAH.US,D,20240513,000000,2.53,2.53,2.39,2.48,56472,0
+AVAH.US,D,20240514,000000,2.54,2.66,2.4957,2.57,144918,0
+AVAH.US,D,20240515,000000,2.53,2.75,2.53,2.72,73337,0
+AVAH.US,D,20240516,000000,2.68,2.73,2.63,2.65,74202,0
+AVAH.US,D,20240517,000000,2.7,2.7,2.58,2.66,64798,0
+AVAH.US,D,20240520,000000,2.62,2.93,2.62,2.91,191877,0
+AVAH.US,D,20240521,000000,2.86,3.07,2.82,2.92,118735,0
+AVAH.US,D,20240522,000000,2.89,2.925,2.73,2.82,77091,0
+AVAH.US,D,20240523,000000,2.83,2.86,2.61,2.71,91200,0
+AVAH.US,D,20240524,000000,2.72,2.84,2.72,2.8,41148,0
+AVAH.US,D,20240528,000000,2.8,2.83,2.7452,2.78,40699,0
+AVAH.US,D,20240529,000000,2.76,2.81,2.59,2.6,51179,0
+AVAH.US,D,20240530,000000,2.62,2.7,2.6,2.62,37766,0
+AVAH.US,D,20240531,000000,2.64,2.71,2.52,2.61,205112,0
+AVAH.US,D,20240603,000000,2.62,2.64,2.54,2.58,36523,0
+AVAH.US,D,20240604,000000,2.55,2.63,2.45,2.59,44802,0
+AVAH.US,D,20240605,000000,2.56,2.63,2.54,2.6,42571,0
+AVAH.US,D,20240606,000000,2.55,2.59,2.38,2.57,125276,0
+AVAH.US,D,20240607,000000,2.54,2.57,2.44,2.49,42947,0
+AVAH.US,D,20240610,000000,2.43,2.54,2.39,2.5,39455,0
+AVAH.US,D,20240611,000000,2.45,2.54,2.4,2.51,52628,0
+AVAH.US,D,20240612,000000,2.59,2.6437,2.53,2.54,44024,0
+AVAH.US,D,20240613,000000,2.52,2.57,2.43,2.52,113783,0
+AVAH.US,D,20240614,000000,2.46,2.52,2.415,2.48,64318,0
+AVAH.US,D,20240617,000000,2.45,2.95,2.41,2.85,132874,0
+AVAH.US,D,20240618,000000,2.81,2.88,2.55,2.64,93310,0
+AVAH.US,D,20240620,000000,2.58,2.64,2.52,2.55,34847,0
+AVAH.US,D,20240621,000000,2.55,2.63,2.51,2.56,177447,0
+AVAH.US,D,20240624,000000,2.48,2.6,2.44,2.49,73260,0
+AVAH.US,D,20240625,000000,2.49,2.49,2.33,2.35,24948,0
+AVAH.US,D,20240626,000000,2.32,2.6,2.32,2.33,117105,0
+AVAH.US,D,20240627,000000,2.33,2.57,2.33,2.56,39701,0
+AVAH.US,D,20240628,000000,2.53,2.84,2.4,2.76,1575006,0
+AVAH.US,D,20240701,000000,2.61,2.68,2.4777,2.485,116151,0
+AVAH.US,D,20240702,000000,2.47,2.6,2.465,2.57,57405,0
+AVAH.US,D,20240703,000000,2.55,2.68,2.51,2.65,33895,0
+AVAH.US,D,20240705,000000,2.6,2.69,2.47,2.52,264586,0
+AVAH.US,D,20240708,000000,2.53,2.605,2.52,2.57,46467,0
+AVAH.US,D,20240709,000000,2.55,2.58,2.52,2.53,94027,0
+AVAH.US,D,20240710,000000,2.52,2.63,2.48,2.57,88796,0
+AVAH.US,D,20240711,000000,2.65,2.92,2.6,2.91,119381,0
+AVAH.US,D,20240712,000000,2.98,3.24,2.83,3.19,394753,0
+AVAH.US,D,20240715,000000,3.3,3.66,3.3,3.52,438582,0
+AVAH.US,D,20240716,000000,3.54,3.78,3.54,3.68,236554,0
+AVAH.US,D,20240717,000000,3.58,3.93,3.58,3.85,235950,0
+AVAH.US,D,20240718,000000,3.8,3.96,3.3,3.33,217215,0
+AVAH.US,D,20240719,000000,3.35,3.53,3.28,3.44,117129,0
+AVAH.US,D,20240722,000000,3.53,4.02,3.5,4,451247,0
+AVAH.US,D,20240723,000000,4.12,4.7,4,4.54,1003857,0
+AVAH.US,D,20240724,000000,4.08,4.2999,3.8,4.07,511470,0
+AVAH.US,D,20240725,000000,4.07,4.5099,3.99,4.25,348061,0
+AVAH.US,D,20240726,000000,4.4,4.56,4.26,4.39,182014,0
+AVAH.US,D,20240729,000000,4.48,4.7,4.3,4.4,359970,0
+AVAH.US,D,20240730,000000,4.4,4.51,4.11,4.32,318821,0
+AVAH.US,D,20240731,000000,4.34,4.34,4.15,4.21,195951,0
+AVAH.US,D,20240801,000000,4.24,4.3106,3.95,4.16,215100,0
+AVAH.US,D,20240802,000000,3.85,4.11,3.85,3.91,202242,0
+AVAH.US,D,20240805,000000,3.34,3.75,2.61,3.27,444042,0
+AVAH.US,D,20240806,000000,3.3,3.87,3.286,3.71,163893,0
+AVAH.US,D,20240807,000000,3.82,4.06,3.43,3.43,279607,0
+AVAH.US,D,20240808,000000,3.85,4.92,3.75,4.535,526855,0
+AVAH.US,D,20240809,000000,4.66,5.1,4.6,4.71,959390,0
+AVAH.US,D,20240812,000000,4.69,4.98,4.03,4.64,478515,0
+AVAH.US,D,20240813,000000,4.67,4.93,4.32,4.61,521569,0
+AVAH.US,D,20240814,000000,4.6,4.69,4.45,4.58,260134,0
+AVAH.US,D,20240815,000000,4.82,5.0899,4.52,5,652544,0
+AVAH.US,D,20240816,000000,4.9,5.25,4.83,4.97,479352,0
+AVAH.US,D,20240819,000000,4.97,5.26,4.87,5.21,386794,0
+AVAH.US,D,20240820,000000,5.24,5.27,4.98,5.11,150647,0
+AVAH.US,D,20240821,000000,5.12,5.51,5.08,5.395,391619,0
+AVAH.US,D,20240822,000000,5.44,5.54,5.2001,5.42,213113,0
+AVAH.US,D,20240823,000000,5.49,5.87,5.45,5.6,352215,0
+AVAH.US,D,20240826,000000,5.53,5.55,5.2711,5.49,430401,0
+AVAH.US,D,20240827,000000,5.42,5.64,5.35,5.46,325559,0
+AVAH.US,D,20240828,000000,5.44,5.63,5.4,5.4,203247,0
+AVAH.US,D,20240829,000000,5.44,5.55,5.3601,5.47,248107,0
+AVAH.US,D,20240830,000000,5.49,5.66,5.4,5.65,245425,0
+AVAH.US,D,20240903,000000,5.55,5.67,5.29,5.35,217808,0
+AVAH.US,D,20240904,000000,5.29,5.48,5.2,5.42,138799,0
+AVAH.US,D,20240905,000000,5.48,5.8,5.26,5.76,248063,0
+AVAH.US,D,20240906,000000,5.76,5.8499,5.4,5.42,201130,0
+AVAH.US,D,20240909,000000,5.31,5.62,5.31,5.48,289613,0
+AVAH.US,D,20240910,000000,5.46,5.52,5.02,5.03,634971,0
+AVAH.US,D,20240911,000000,4.95,5.41,4.8,5.23,300718,0
+AVAH.US,D,20240912,000000,5.29,5.445,5.18,5.23,175774,0
+AVAH.US,D,20240913,000000,5.34,5.43,5.21,5.39,333376,0
+AVAH.US,D,20240916,000000,5.39,5.53,5.27,5.45,343666,0
+AVAH.US,D,20240917,000000,5.56,5.62,5.15,5.29,374892,0
+AVAH.US,D,20240918,000000,5.25,5.43,5.2083,5.29,210183,0
+AVAH.US,D,20240919,000000,5.52,5.52,5.34,5.5,210926,0
+AVAH.US,D,20240920,000000,5.5,5.56,5.23,5.52,1065186,0
+AVAH.US,D,20240923,000000,5.51,5.95,5.3,5.44,362821,0
+AVAH.US,D,20240924,000000,5.5,5.86,5.44,5.59,458807,0
+AVAH.US,D,20240925,000000,5.58,5.7,5.52,5.59,293269,0
+AVAH.US,D,20240926,000000,5.51,5.71,5.28,5.33,547629,0
+AVAH.US,D,20240927,000000,5.39,5.41,5.15,5.17,330571,0
+AVAH.US,D,20240930,000000,5.1,5.27,4.99,5.2,1045871,0
+AVAH.US,D,20241001,000000,5.16,5.16,4.96,4.96,237463,0
+AVAH.US,D,20241002,000000,4.91,4.99,4.67,4.74,388228,0
+AVAH.US,D,20241003,000000,4.68,4.71,4.495,4.53,199843,0
+AVAH.US,D,20241004,000000,4.63,4.63,4.38,4.53,299128,0
+AVAH.US,D,20241007,000000,4.5,4.53,4.09,4.22,315785,0
+AVAH.US,D,20241008,000000,4.2,4.59,4.2,4.46,485448,0
+AVAH.US,D,20241009,000000,4.44,4.68,4.3916,4.67,248432,0
+AVAH.US,D,20241010,000000,4.57,4.66,4.47,4.62,212521,0
+AVAH.US,D,20241011,000000,4.64,4.98,4.64,4.97,150926,0
+AVAH.US,D,20241014,000000,4.95,5.14,4.82,5.06,168913,0
+AVAH.US,D,20241015,000000,5.08,5.375,5.07,5.29,362117,0
+AVAH.US,D,20241016,000000,5.35,5.54,5.3,5.46,403649,0
+AVAH.US,D,20241017,000000,5.42,5.5,5.34,5.42,229945,0
+AVAH.US,D,20241018,000000,5.44,5.5199,5.33,5.35,182364,0
+AVAH.US,D,20241021,000000,5.3,5.33,5.15,5.25,151939,0
+AVAH.US,D,20241022,000000,5.19,5.33,5.19,5.3,151200,0
+AVAH.US,D,20241023,000000,5.3044,5.3044,4.95,5.11,189721,0
+AVAH.US,D,20241024,000000,5.17,5.185,4.96,5,127389,0
+AVAH.US,D,20241025,000000,5.14,5.202,4.96,5.01,193574,0
+AVAH.US,D,20241028,000000,5.09,5.14,4.94,4.94,238068,0
+AVAH.US,D,20241029,000000,4.89,4.98,4.8,4.9,213304,0
+AVAH.US,D,20241030,000000,4.9,5.02,4.87,4.91,123774,0
+AVAH.US,D,20241031,000000,4.86,4.88,4.61,4.65,246633,0
+AVAH.US,D,20241101,000000,4.68,4.8238,4.58,4.59,144085,0
+AVAH.US,D,20241104,000000,4.54,4.59,4.37,4.51,183635,0
+AVAH.US,D,20241105,000000,4.5,4.65,4.445,4.63,228353,0
+AVAH.US,D,20241106,000000,4.7,4.9295,4.62,4.81,467312,0
+AVAH.US,D,20241107,000000,5.18,5.79,5.01,5.59,737262,0
+AVAH.US,D,20241108,000000,5.77,5.99,5.6,5.83,598992,0
+AVAH.US,D,20241111,000000,5.88,6.005,5.8414,5.945,344094,0
+AVAH.US,D,20241112,000000,5.88,6.19,5.722,5.8,312425,0
+AVAH.US,D,20241113,000000,5.85,5.97,5.725,5.74,484942,0
+AVAH.US,D,20241114,000000,5.78,5.79,5.475,5.51,308479,0
+AVAH.US,D,20241115,000000,5.52,5.68,5.38,5.57,269209,0
+AVAH.US,D,20241118,000000,5.58,5.74,5.56,5.69,197785,0
+AVAH.US,D,20241119,000000,5.57,5.86,5.55,5.8,206178,0
+AVAH.US,D,20241120,000000,5.8,5.82,5.665,5.77,149168,0
+AVAH.US,D,20241121,000000,5.81,5.9999,5.47,5.8,236045,0
+AVAH.US,D,20241122,000000,5.86,5.89,5.6847,5.84,221659,0
+AVAH.US,D,20241125,000000,5.87,6.1,5.67,5.72,989941,0
+AVAH.US,D,20241126,000000,5.66,5.7,5.46,5.57,207831,0
+AVAH.US,D,20241127,000000,5.63,5.7,5.51,5.58,116776,0
+AVAH.US,D,20241129,000000,5.66,5.8445,5.63,5.81,122821,0
+AVAH.US,D,20241202,000000,5.84,5.95,5.67,5.85,380733,0
+AVAH.US,D,20241203,000000,5.84,5.84,5.4,5.49,192325,0
+AVAH.US,D,20241204,000000,5.56,5.585,5.395,5.56,231115,0
+AVAH.US,D,20241205,000000,5.55,5.57,5.41,5.48,183393,0
+AVAH.US,D,20241206,000000,5.53,5.57,5.35,5.36,133649,0
+AVAH.US,D,20241209,000000,5.4,5.545,5.16,5.24,185357,0
+AVAH.US,D,20241210,000000,5.24,5.37,5.08,5.32,208408,0
+AVAH.US,D,20241211,000000,5.42,5.42,5.22,5.22,95837,0
+AVAH.US,D,20241212,000000,5.2,5.37,5.05,5.07,161850,0
+AVAH.US,D,20241213,000000,5.06,5.305,4.96,5.03,133740,0
+AVAH.US,D,20241216,000000,5.03,5.21,4.96,4.97,174260,0
+AVAH.US,D,20241217,000000,4.91,5.08,4.75,4.78,233128,0
+AVAH.US,D,20241218,000000,4.81,4.855,4.37,4.45,350764,0
+AVAH.US,D,20241219,000000,4.54,4.59,4.36,4.52,215590,0
+AVAH.US,D,20241220,000000,4.45,4.69,4.45,4.58,265111,0
+AVAH.US,D,20241223,000000,4.59,4.615,4.44,4.48,124668,0
+AVAH.US,D,20241224,000000,4.44,4.475,4.28,4.42,204528,0
+AVAH.US,D,20241226,000000,4.38,4.705,4.355,4.69,213811,0
+AVAH.US,D,20241227,000000,4.69,4.74,4.545,4.66,250137,0
+AVAH.US,D,20241230,000000,4.66,4.72,4.37,4.57,242160,0
+AVAH.US,D,20241231,000000,4.6,4.75,4.5,4.57,1022999,0
+AVAH.US,D,20250102,000000,4.58,4.775,4.45,4.51,278503,0
+AVAH.US,D,20250103,000000,4.44,4.68,4.44,4.66,182679,0
+AVAH.US,D,20250106,000000,4.65,4.74,4.5,4.51,219463,0
+AVAH.US,D,20250107,000000,4.52,4.62,4.4,4.45,181156,0
+AVAH.US,D,20250108,000000,4.61,4.74,4.425,4.67,209585,0
+AVAH.US,D,20250110,000000,4.67,4.9,4.45,4.51,206213,0
+AVAH.US,D,20250113,000000,4.43,4.4616,4.312,4.44,152135,0
+AVAH.US,D,20250114,000000,4.47,4.55,4.35,4.51,140264,0
+AVAH.US,D,20250115,000000,4.7,4.84,4.58,4.67,179542,0
+AVAH.US,D,20250116,000000,4.67,4.8,4.64,4.7,157740,0
+AVAH.US,D,20250117,000000,4.76,4.79,4.61,4.65,124277,0
+AVAH.US,D,20250121,000000,4.69,4.95,4.68,4.95,142328,0
+AVAH.US,D,20250122,000000,4.9,4.95,4.81,4.89,120016,0
+AVAH.US,D,20250123,000000,4.85,4.96,4.84,4.94,137641,0
+AVAH.US,D,20250124,000000,4.91,4.99,4.7255,4.85,148686,0
+AVAH.US,D,20250127,000000,4.78,4.99,4.77,4.92,178911,0
+AVAH.US,D,20250128,000000,4.94,4.98,4.795,4.81,129589,0
+AVAH.US,D,20250129,000000,4.81,4.9,4.744,4.89,108577,0
+AVAH.US,D,20250130,000000,4.94,5,4.78,4.8,105447,0
+AVAH.US,D,20250131,000000,4.8,4.84,4.57,4.6,221273,0
+AVAH.US,D,20250203,000000,4.43,4.64,4.36,4.62,339537,0
+AVAH.US,D,20250204,000000,4.61,4.7897,4.61,4.76,86356,0
+AVAH.US,D,20250205,000000,4.79,4.9831,4.7418,4.95,112407,0
+AVAH.US,D,20250206,000000,5.03,5.05,4.82,4.84,138034,0
+AVAH.US,D,20250207,000000,4.82,4.91,4.66,4.67,121988,0
+AVAH.US,D,20250210,000000,4.69,4.8495,4.67,4.76,206511,0
+AVAH.US,D,20250211,000000,4.72,4.925,4.645,4.92,122397,0
+AVAH.US,D,20250212,000000,4.75,4.8496,4.56,4.68,141789,0
+AVAH.US,D,20250213,000000,4.77,4.83,4.675,4.8,113093,0
+AVAH.US,D,20250214,000000,4.81,4.81,4.59,4.6,144453,0
+AVAH.US,D,20250218,000000,4.65,5.04,4.64,4.97,241780,0
+AVAH.US,D,20250219,000000,4.85,5.06,4.7201,5.01,248422,0
+AVAH.US,D,20250220,000000,4.98,5.01,4.75,4.83,154268,0
+AVAH.US,D,20250221,000000,4.84,4.865,4.23,4.23,269149,0
+AVAH.US,D,20250224,000000,4.192,4.3587,4.1043,4.13,164406,0
+AVAH.US,D,20250225,000000,4.09,4.32,3.975,4.25,288766,0
+AVAH.US,D,20250226,000000,4.25,4.37,4.18,4.22,103843,0
+AVAH.US,D,20250227,000000,4.21,4.42,4.12,4.38,336510,0
+AVAH.US,D,20250228,000000,4.37,4.375,4.09,4.26,290444,0
+AVAH.US,D,20250303,000000,4.23,4.35,4.02,4.03,187172,0
+AVAH.US,D,20250304,000000,3.89,4.1,3.86,3.99,151663,0
+AVAH.US,D,20250305,000000,3.97,4.07,3.92,4.03,107154,0
+AVAH.US,D,20250306,000000,3.93,3.99,3.77,3.81,142345,0
+AVAH.US,D,20250307,000000,3.78,3.9,3.75,3.85,125425,0
+AVAH.US,D,20250310,000000,3.76,3.86,3.67,3.68,162647,0
+AVAH.US,D,20250311,000000,3.7,3.9184,3.7,3.82,140397,0
+AVAH.US,D,20250312,000000,3.84,3.86,3.68,3.74,189676,0
+AVAH.US,D,20250313,000000,5.35,5.35,4.45,5.14,3403456,0
+AVAH.US,D,20250314,000000,5.24,5.4,5.01,5.19,802864,0
+AVAH.US,D,20250317,000000,5.16,5.625,5.0001,5.51,555781,0
+AVAH.US,D,20250318,000000,5.48,5.61,5.425,5.47,488043,0
+AVAH.US,D,20250319,000000,5.41,5.57,5.38,5.51,406044,0
+AVAH.US,D,20250320,000000,5.49,5.61,5.43,5.46,204391,0
+AVAH.US,D,20250321,000000,5.4,5.455,5,5.29,591366,0
+AVAH.US,D,20250324,000000,5.56,5.6495,5.4008,5.58,283451,0
+AVAH.US,D,20250325,000000,5.58,5.6917,5.42,5.5,188206,0
+AVAH.US,D,20250326,000000,5.5,5.55,5.28,5.38,127174,0
+AVAH.US,D,20250327,000000,5.37,5.55,5.32,5.52,136389,0
+AVAH.US,D,20250328,000000,5.5,5.5399,5.28,5.37,148080,0
+AVAH.US,D,20250331,000000,5.19,5.53,5.16,5.42,298071,0
+AVAH.US,D,20250401,000000,5.43,5.68,5.3419,5.46,282599,0
+AVAH.US,D,20250402,000000,5.39,5.65,5.35,5.62,252746,0
+AVAH.US,D,20250403,000000,5.4,5.6892,5.28,5.32,366272,0
+AVAH.US,D,20250404,000000,4.85,5.17,4.84,5.03,407887,0
+AVAH.US,D,20250407,000000,4.6,5.08,4.55,4.96,571305,0
+AVAH.US,D,20250408,000000,5.21,5.31,4.7,4.8,317028,0
+AVAH.US,D,20250409,000000,4.75,5.25,4.605,4.89,457804,0
+AVAH.US,D,20250410,000000,4.79,4.93,4.675,4.8,196365,0
+AVAH.US,D,20250411,000000,4.77,4.775,4.46,4.49,260749,0
+AVAH.US,D,20250414,000000,4.63,4.9199,4.46,4.71,275688,0
+AVAH.US,D,20250415,000000,4.68,4.75,4.5,4.54,188830,0
+AVAH.US,D,20250416,000000,4.53,4.62,4.5,4.56,195465,0
+AVAH.US,D,20250417,000000,4.52,4.61,4.495,4.54,214031,0
+AVAH.US,D,20250421,000000,4.47,4.49,4.15,4.22,241941,0
+AVAH.US,D,20250422,000000,4.3,4.43,4.28,4.37,144835,0
+AVAH.US,D,20250423,000000,4.58,4.68,4.445,4.49,143145,0
+AVAH.US,D,20250424,000000,4.5,4.63,4.49,4.54,147979,0
+AVAH.US,D,20250425,000000,4.51,4.57,4.41,4.57,146379,0
+AVAH.US,D,20250428,000000,4.57,4.7,4.46,4.47,138280,0
+AVAH.US,D,20250429,000000,4.46,4.63,4.44,4.61,113272,0
+AVAH.US,D,20250430,000000,4.59,4.7,4.495,4.61,187886,0
+AVAH.US,D,20250501,000000,4.58,4.61,4.47,4.5,144372,0
+AVAH.US,D,20250502,000000,4.55,4.84,4.53,4.84,261120,0
+AVAH.US,D,20250505,000000,4.81,4.93,4.71,4.74,177210,0
+AVAH.US,D,20250506,000000,4.7,4.81,4.56,4.79,347968,0
+AVAH.US,D,20250507,000000,4.83,4.95,4.75,4.82,313252,0
+AVAH.US,D,20250508,000000,6.08,6.11,5.4001,5.5,1483588,0
+AVAH.US,D,20250509,000000,5.65,5.79,5.335,5.4,382965,0
+AVAH.US,D,20250512,000000,5.51,5.84,5.43,5.78,870871,0
+AVAH.US,D,20250513,000000,5.76,5.8954,5.64,5.86,738394,0
+AVAH.US,D,20250514,000000,5.87,5.945,5.74,5.82,657358,0
+AVAH.US,D,20250515,000000,5.82,6,5.7,6,826268,0
+AVAH.US,D,20250516,000000,6,6.0427,5.74,5.99,969423,0
+AVAH.US,D,20250519,000000,5.92,5.9709,5.51,5.7,2554967,0
+AVAH.US,D,20250520,000000,5.7,5.81,5.61,5.75,367963,0
+AVAH.US,D,20250521,000000,5.75,5.77,5.46,5.49,422819,0
+AVAH.US,D,20250522,000000,5.42,5.499,5.34,5.35,316888,0
+AVAH.US,D,20250523,000000,5.19,5.34,5.16,5.32,499331,0
+AVAH.US,D,20250527,000000,5.42,5.57,5.29,5.45,452294,0
+AVAH.US,D,20250528,000000,5.45,5.5,5.18,5.3,459272,0
+AVAH.US,D,20250529,000000,5.34,5.45,5.24,5.25,276235,0
+AVAH.US,D,20250530,000000,5.17,5.4,5.07,5.33,355610,0
+AVAH.US,D,20250602,000000,5.35,5.48,5.26,5.47,504094,0
+AVAH.US,D,20250603,000000,5.47,5.645,5.375,5.53,640473,0
+AVAH.US,D,20250604,000000,5.49,5.5999,5.29,5.39,502736,0
+AVAH.US,D,20250605,000000,5.36,5.69,5.355,5.51,957234,0
+AVAH.US,D,20250606,000000,5.58,5.71,5.48,5.51,543253,0
+AVAH.US,D,20250609,000000,5.51,5.61,5.31,5.47,432989,0
+AVAH.US,D,20250610,000000,5.44,5.8579,5.4,5.44,1367248,0
+AVAH.US,D,20250611,000000,5.45,5.76,5.24,5.25,443469,0
+AVAH.US,D,20250612,000000,5.18,5.18,4.99,5.08,466296,0
+AVAH.US,D,20250613,000000,5.01,5.0763,4.9,4.91,437916,0
+AVAH.US,D,20250616,000000,4.94,5.02,4.87,4.92,394876,0
+AVAH.US,D,20250617,000000,4.89,4.945,4.8,4.83,308648,0
+AVAH.US,D,20250618,000000,4.81,4.8179,4.6848,4.79,332514,0
+AVAH.US,D,20250620,000000,4.83,4.85,4.66,4.72,410293,0
+AVAH.US,D,20250623,000000,4.71,4.87,4.67,4.87,323377,0
+AVAH.US,D,20250624,000000,4.89,5.03,4.6889,4.97,445858,0
+AVAH.US,D,20250625,000000,4.96,5.1368,4.84,4.86,307834,0
+AVAH.US,D,20250626,000000,4.88,4.967,4.57,4.82,257484,0
+AVAH.US,D,20250627,000000,4.82,5.03,4.82,5.02,1217609,0
+AVAH.US,D,20250630,000000,5,5.25,4.94,5.23,688443,0
+AVAH.US,D,20250701,000000,5.12,5.135,4.93,5,606514,0
+AVAH.US,D,20250702,000000,4.9,4.91,4.44,4.46,706865,0
+AVAH.US,D,20250703,000000,4.44,4.65,4.39,4.65,480689,0
+AVAH.US,D,20250707,000000,4.55,4.57,4.28,4.3,827355,0
+AVAH.US,D,20250708,000000,4.29,4.33,4.2,4.28,550401,0
+AVAH.US,D,20250709,000000,4.28,4.34,4.19,4.27,325943,0
+AVAH.US,D,20250710,000000,4.24,4.29,4.1899,4.23,332253,0
+AVAH.US,D,20250711,000000,4.2,4.205,4.06,4.06,387222,0
+AVAH.US,D,20250714,000000,4.05,4.09,3.985,4.07,370831,0
+AVAH.US,D,20250715,000000,4.08,4.135,3.985,4.04,560529,0
+AVAH.US,D,20250716,000000,4.04,4.15,3.89,3.99,482446,0
+AVAH.US,D,20250717,000000,4,4.085,3.96,4.02,318079,0
+AVAH.US,D,20250718,000000,4.05,4.05,3.95,3.96,271146,0
+AVAH.US,D,20250721,000000,4.26,4.3499,4.02,4.03,427830,0
+AVAH.US,D,20250722,000000,4.03,4.105,3.9539,4.02,318958,0
+AVAH.US,D,20250723,000000,4.06,4.11,4.01,4.08,320955,0
+AVAH.US,D,20250724,000000,4.04,4.0457,3.93,3.94,377369,0
+AVAH.US,D,20250725,000000,3.96,3.97,3.88,3.96,231942,0
+AVAH.US,D,20250728,000000,3.97,4.02,3.92,3.95,224967,0
+AVAH.US,D,20250729,000000,3.96,4.0369,3.96,4.02,265363,0
+AVAH.US,D,20250730,000000,4.02,4.08,3.96,3.99,448003,0
+AVAH.US,D,20250731,000000,4,4.07,3.96,3.97,412024,0
+AVAH.US,D,20250801,000000,3.89,3.94,3.73,3.74,467445,0
+AVAH.US,D,20250804,000000,3.75,3.86,3.735,3.82,324468,0
+AVAH.US,D,20250805,000000,3.84,3.92,3.77,3.78,354970,0
+AVAH.US,D,20250806,000000,3.78,3.965,3.74,3.89,488875,0
+AVAH.US,D,20250807,000000,5.32,6.2,5.22,5.81,14408713,0
+AVAH.US,D,20250808,000000,5.83,6.4599,5.73,6.14,2498287,0
+AVAH.US,D,20250811,000000,6.53,6.98,6.4371,6.83,2045810,0
+AVAH.US,D,20250812,000000,6.89,7.255,6.8205,7.24,1953273,0
+AVAH.US,D,20250813,000000,7.3,7.615,7.14,7.15,1918559,0
+AVAH.US,D,20250814,000000,7.07,7.38,7.0401,7.2,1540650,0
+AVAH.US,D,20250815,000000,7.27,7.35,7.06,7.08,999510,0
+AVAH.US,D,20250818,000000,7.08,7.46,6.96,7.04,1155585,0
+AVAH.US,D,20250819,000000,7.43,7.61,7.1,7.27,3007451,0
+AVAH.US,D,20250820,000000,7.17,7.43,7.17,7.2,1056885,0
+AVAH.US,D,20250821,000000,7.21,7.57,7.03,7.04,983766,0
+AVAH.US,D,20250822,000000,7.05,7.69,7.05,7.47,1548214,0
+AVAH.US,D,20250825,000000,7.46,7.83,7.4,7.43,1309736,0
+AVAH.US,D,20250826,000000,7.595,7.715,7.45,7.67,1411405,0
+AVAH.US,D,20250827,000000,7.73,7.905,7.59,7.85,1320405,0
+AVAH.US,D,20250828,000000,7.85,8.01,7.72,7.84,890256,0
+AVAH.US,D,20250829,000000,7.87,8.035,7.85,8,1768357,0
+AVAH.US,D,20250902,000000,7.89,8.335,7.84,8.24,1760418,0
+AVAH.US,D,20250903,000000,8.4065,8.4065,7.92,8.34,1585280,0
+AVAH.US,D,20250904,000000,8.24,8.25,7.92,8.08,1410609,0
+AVAH.US,D,20250905,000000,8.15,8.3,8.07,8.22,842154,0
+AVAH.US,D,20250908,000000,8.26,8.34,8.045,8.26,1307608,0
+AVAH.US,D,20250909,000000,8.31,8.38,8.06,8.26,788668,0
+AVAH.US,D,20250910,000000,8.26,8.4,8.07,8.26,1068788,0
+AVAH.US,D,20250911,000000,8.25,8.45,8.16,8.42,1236843,0
+AVAH.US,D,20250912,000000,8.41,8.54,8.34,8.44,1130187,0
+AVAH.US,D,20250915,000000,8.5,8.51,8.3,8.39,997270,0
+AVAH.US,D,20250916,000000,8.35,8.465,8.22,8.23,927698,0
+AVAH.US,D,20250917,000000,8.27,8.345,7.985,8.08,1001816,0
+AVAH.US,D,20250918,000000,8.32,8.679,8.23,8.46,2515418,0
+AVAH.US,D,20250919,000000,8.46,8.48,8.07,8.1,2607421,0
+AVAH.US,D,20250922,000000,8.04,8.42,7.94,8.4,1466049,0
+AVAH.US,D,20250923,000000,8.38,8.545,8.285,8.39,1164684,0
+AVAH.US,D,20250924,000000,8.32,8.575,8.3,8.36,780189,0
+AVAH.US,D,20250925,000000,8.32,8.495,8.24,8.46,1004368,0
+AVAH.US,D,20250926,000000,8.5,8.785,8.44,8.75,1103982,0
+AVAH.US,D,20250929,000000,8.8,8.93,8.63,8.87,1796056,0
+AVAH.US,D,20250930,000000,8.86,8.89,8.62,8.87,1194705,0
+AVAH.US,D,20251001,000000,8.8,9.03,8.71,8.98,1728423,0
+AVAH.US,D,20251002,000000,8.97,8.98,8.38,8.66,1173629,0
+AVAH.US,D,20251003,000000,8.65,8.89,8.575,8.63,1534247,0
+AVAH.US,D,20251006,000000,8.61,8.95,8.5,8.51,1625790,0
+AVAH.US,D,20251007,000000,8.51,8.7,8.465,8.53,1126259,0
+AVAH.US,D,20251008,000000,8.58,8.96,8.51,8.95,1565583,0
+AVAH.US,D,20251009,000000,8.98,9.11,8.8,8.81,1080579,0
+AVAH.US,D,20251010,000000,8.81,8.91,8.57,8.65,718418,0
+AVAH.US,D,20251013,000000,8.77,8.905,8.65,8.82,709322,0
+AVAH.US,D,20251014,000000,8.73,9.355,8.67,9.32,1616459,0
+AVAH.US,D,20251015,000000,9.35,9.82,9.35,9.8,2225724,0
+AVAH.US,D,20251016,000000,9.925,10.03,9.81,9.99,1479921,0
+AVAH.US,D,20251017,000000,9.87,10.235,9.81,9.86,1556091,0
+AVAH.US,D,20251020,000000,10.01,10.2775,9.87,10.27,959183,0
+AVAH.US,D,20251021,000000,10.23,10.32,10.08,10.23,725292,0
+AVAH.US,D,20251022,000000,9.22,9.59,8.73,9.475,8227148,0
+AVAH.US,D,20251023,000000,9.41,9.5,9.09,9.12,2051261,0
+AVAH.US,D,20251024,000000,9.28,9.475,9.25,9.43,1796448,0
+AVAH.US,D,20251027,000000,9.55,9.665,9.34,9.63,1491542,0
+AVAH.US,D,20251028,000000,9.78,9.883,9.65,9.81,1684534,0
+AVAH.US,D,20251029,000000,9.76,10.005,9.68,9.86,1473456,0
+AVAH.US,D,20251030,000000,9.82,9.92,9.34,9.34,1262172,0
+AVAH.US,D,20251031,000000,9.38,9.39,9.02,9.05,1188834,0
+AVAH.US,D,20251103,000000,9.23,9.41,8.92,9.41,1110064,0
+AVAH.US,D,20251104,000000,9.25,9.485,9.16,9.31,1191799,0
+AVAH.US,D,20251105,000000,9.31,9.3103,8.97,9.21,1218662,0
+AVAH.US,D,20251106,000000,7.805,9.12,7.8,8.63,2752121,0
+AVAH.US,D,20251107,000000,8.63,9,8.565,8.75,1381278,0
+AVAH.US,D,20251110,000000,8.68,9.03,8.67,8.95,1245159,0
+AVAH.US,D,20251111,000000,8.95,9.015,8.81,8.98,916776,0
+AVAH.US,D,20251112,000000,8.98,9.05,8.8,8.8,1014226,0
+AVAH.US,D,20251113,000000,8.93,9,8.52,8.54,1330787,0
+AVAH.US,D,20251114,000000,8.38,8.495,8.28,8.45,1207019,0
+AVAH.US,D,20251117,000000,8.44,8.58,8.26,8.57,1708684,0
+AVAH.US,D,20251118,000000,8.5,8.57,8.365,8.44,819887,0
+AVAH.US,D,20251119,000000,8.5,8.51,8.31,8.45,1003288,0
+AVAH.US,D,20251120,000000,8.6,8.67,8.26,8.3,804121,0
+AVAH.US,D,20251121,000000,8.3,8.875,8.275,8.74,977386,0
+AVAH.US,D,20251124,000000,8.87,9.2,8.84,9.04,1682317,0
+AVAH.US,D,20251125,000000,9.11,9.28,9.035,9.23,635676,0
+AVAH.US,D,20251126,000000,9.275,9.33,9.19,9.27,1736034,0
+AVAH.US,D,20251128,000000,9.34,9.4,9.195,9.34,379263,0
+AVAH.US,D,20251201,000000,9.29,9.46,9.26,9.28,1299001,0
+AVAH.US,D,20251202,000000,9.31,9.385,9.01,9.11,599204,0
+AVAH.US,D,20251203,000000,9.11,9.1399,8.79,8.9,657685,0
+AVAH.US,D,20251204,000000,8.87,9.145,8.7,9.135,734995,0
+AVAH.US,D,20251205,000000,9.21,9.35,9.1501,9.31,963208,0
+AVAH.US,D,20251208,000000,9.55,9.55,9.18,9.2,1368466,0
+AVAH.US,D,20251209,000000,9.23,9.33,9.12,9.13,825772,0
+AVAH.US,D,20251210,000000,9.04,9.2499,8.96,9.02,1179853,0
+AVAH.US,D,20251211,000000,9.07,9.21,9.03,9.1,1391228,0
+AVAH.US,D,20251212,000000,9.17,9.35,8.98,9.02,987908,0
+AVAH.US,D,20251215,000000,9.075,9.11,8.825,8.89,1340696,0
+AVAH.US,D,20251216,000000,8.9,8.99,8.705,8.84,1111385,0
+AVAH.US,D,20251217,000000,8.81,9.085,8.73,8.94,994387,0
+AVAH.US,D,20251218,000000,9.03,9.26,9.02,9.08,1088417,0
+AVAH.US,D,20251219,000000,9.02,9.27,9.01,9.09,4605385,0
+AVAH.US,D,20251222,000000,9.09,9.155,8.93,8.93,676162,0
+AVAH.US,D,20251223,000000,8.9,8.91,8.56,8.7,673611,0
+AVAH.US,D,20251224,000000,8.75,8.83,8.655,8.71,338352,0
+AVAH.US,D,20251226,000000,8.71,8.735,8.6,8.62,556896,0
+AVAH.US,D,20251229,000000,8.61,8.62,8.265,8.36,752559,0
+AVAH.US,D,20251230,000000,8.28,8.45,8.255,8.39,1105867,0
+AVAH.US,D,20251231,000000,8.31,8.31,8.11,8.17,1561870,0
+AVAH.US,D,20260102,000000,8.19,8.2594,7.68,8.08,2526966,0
+AVAH.US,D,20260105,000000,7.83,8.335,7.83,8.22,1349907,0
+AVAH.US,D,20260106,000000,8.22,8.505,8.13,8.39,1401640,0
+AVAH.US,D,20260107,000000,8.42,8.91,8.34,8.87,1563333,0
+AVAH.US,D,20260108,000000,8.8,9.24,8.785,8.86,1317122,0
+AVAH.US,D,20260109,000000,8.86,8.96,8.58,8.59,681273,0
+AVAH.US,D,20260112,000000,8.54,8.775,8.47,8.76,628249,0
+AVAH.US,D,20260113,000000,8.76,8.79,8.35,8.49,621320,0
+AVAH.US,D,20260114,000000,8.59,9.46,8.46,9.34,2604099,0
+AVAH.US,D,20260115,000000,9.44,9.845,9.31,9.76,2370731,0
+AVAH.US,D,20260116,000000,9.7,9.8,9.12,9.22,2102137,0
+AVAH.US,D,20260120,000000,9.12,9.335,8.955,9.13,956035,0
+AVAH.US,D,20260121,000000,9.13,9.13,8.71,8.99,877475,0
+AVAH.US,D,20260122,000000,9.02,9.08,8.86,8.92,996651,0
+AVAH.US,D,20260123,000000,8.91,8.93,8.61,8.68,920599,0
+AVAH.US,D,20260126,000000,8.67,9.005,8.625,8.95,1070934,0
+AVAH.US,D,20260127,000000,8.9,8.9,8.16,8.33,1041483,0
+AVAH.US,D,20260128,000000,8.27,8.42,8.125,8.25,1127963,0
+AVAH.US,D,20260129,000000,8.27,8.35,8.06,8.34,1064234,0
+AVAH.US,D,20260130,000000,8.31,8.46,8.18,8.4,1062903,0
+AVAH.US,D,20260202,000000,8.4,8.625,8.28,8.33,712595,0
+AVAH.US,D,20260203,000000,8.37,8.55,8.29,8.46,1125855,0
+AVAH.US,D,20260204,000000,8.43,8.49,7.73,7.84,1077435,0
+AVAH.US,D,20260205,000000,7.86,8.105,7.675,7.7,733164,0
+AVAH.US,D,20260206,000000,7.82,8.0299,7.72,7.85,599489,0
+AVAH.US,D,20260209,000000,7.84,8.06,7.76,7.87,485709,0
+AVAH.US,D,20260210,000000,7.83,7.945,7.795,7.86,666035,0
+AVAH.US,D,20260211,000000,7.94,8.06,7.725,7.98,1055468,0
+AVAH.US,D,20260212,000000,7.96,8.08,7.76,7.83,622199,0
+AVAH.US,D,20260213,000000,7.85,8.06,7.84,7.93,594929,0
+AVAH.US,D,20260217,000000,7.87,7.97,7.47,7.64,1824737,0
+AVAH.US,D,20260218,000000,7.4,7.5,7.175,7.393,1979235,0
diff --git a/daily/us/nasdaq stocks/1/avir.us.txt b/daily/us/nasdaq stocks/1/avir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ddc1f95fd6d8d75cb7567d6532321603d7f2425
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avir.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVIR.US,D,20201030,000000,27.02,32.42,27.02,30.34,3575801,0
+AVIR.US,D,20201102,000000,29.94,31.45,28,29.74,835372,0
+AVIR.US,D,20201103,000000,30.59,31.21,28.02,28.15,698750,0
+AVIR.US,D,20201104,000000,28,31.8,27.5,31.03,861314,0
+AVIR.US,D,20201105,000000,31.06,34.45,31.06,34,1473077,0
+AVIR.US,D,20201106,000000,33.71,35.59,33.38,34.17,660590,0
+AVIR.US,D,20201109,000000,28,29.135,24.15,26.36,1599871,0
+AVIR.US,D,20201110,000000,26.37,28.66,25.6,26.94,446374,0
+AVIR.US,D,20201111,000000,26.9,30.02,26.9,28.25,341000,0
+AVIR.US,D,20201112,000000,28.5,30.5,27.94,29.53,386010,0
+AVIR.US,D,20201113,000000,29.57,34.21,29.16,32.32,432735,0
+AVIR.US,D,20201116,000000,31.96,35.35,31.69,32.46,679585,0
+AVIR.US,D,20201117,000000,32.28,34.31,32.28,33.35,711529,0
+AVIR.US,D,20201118,000000,33.45,34.81,31.5,32.08,381046,0
+AVIR.US,D,20201119,000000,32.24,33.88,32,32.55,254382,0
+AVIR.US,D,20201120,000000,32.27,33.88,32.18,33.17,313261,0
+AVIR.US,D,20201123,000000,33.62,34.48,32.89,33.54,272170,0
+AVIR.US,D,20201124,000000,35.76,36.65,33.64,34.07,581776,0
+AVIR.US,D,20201125,000000,34.5,35.2311,33.63,33.8,274081,0
+AVIR.US,D,20201127,000000,34.25,34.85,33.7613,34.44,187520,0
+AVIR.US,D,20201130,000000,34.5,35,32.92,33.32,398191,0
+AVIR.US,D,20201201,000000,34.1,34.255,31.91,32.03,172096,0
+AVIR.US,D,20201202,000000,31.74,32.46,30.43,30.63,160528,0
+AVIR.US,D,20201203,000000,30.74,31.3,28.03,28.14,170724,0
+AVIR.US,D,20201204,000000,28.59,30.0999,28.43,29.25,136880,0
+AVIR.US,D,20201207,000000,29.4,29.85,28.255,28.51,150000,0
+AVIR.US,D,20201208,000000,28.48,28.48,27.16,28.13,326555,0
+AVIR.US,D,20201209,000000,28.47,28.51,27.25,27.77,226646,0
+AVIR.US,D,20201210,000000,27.7,28.68,27.2701,28.34,99235,0
+AVIR.US,D,20201211,000000,28.2,30.2455,28,29.77,1213221,0
+AVIR.US,D,20201214,000000,29.38,32.42,29.38,31.04,254200,0
+AVIR.US,D,20201215,000000,31.42,31.6,30,30.71,359439,0
+AVIR.US,D,20201216,000000,30.5,32.585,30.5,30.78,338912,0
+AVIR.US,D,20201217,000000,30.88,31.975,30.08,31.14,364240,0
+AVIR.US,D,20201218,000000,31.18,35.81,30.05,34.11,2732942,0
+AVIR.US,D,20201221,000000,33.88,34.96,31.03,34.92,288217,0
+AVIR.US,D,20201222,000000,34.94,38.22,34.15,36.21,368541,0
+AVIR.US,D,20201223,000000,36.69,37.105,33.7,34.58,409173,0
+AVIR.US,D,20201224,000000,34.31,35.34,33.88,34.48,66356,0
+AVIR.US,D,20201228,000000,34.5,39.46,34.5,39.09,276322,0
+AVIR.US,D,20201229,000000,39.28,41.26,37.59,39.34,311976,0
+AVIR.US,D,20201230,000000,39.54,41.99,39.49,41.71,181023,0
+AVIR.US,D,20201231,000000,41.87,42.21,40.1,41.78,202350,0
+AVIR.US,D,20210104,000000,42.15,44.3415,41.41,41.42,250314,0
+AVIR.US,D,20210105,000000,41.57,42,39.55,41.8,272376,0
+AVIR.US,D,20210106,000000,42.17,44.3896,41.21,43.38,277439,0
+AVIR.US,D,20210107,000000,43.52,45.82,42.07,44.26,281771,0
+AVIR.US,D,20210108,000000,45.08,48.135,44.16,48.06,272091,0
+AVIR.US,D,20210111,000000,48.99,49.66,46.01,47.04,276599,0
+AVIR.US,D,20210112,000000,46.75,48.18,44.65,45.23,393873,0
+AVIR.US,D,20210113,000000,45.45,50.37,44.91,50.31,163076,0
+AVIR.US,D,20210114,000000,50.27,54.462,49.49,52.1,208292,0
+AVIR.US,D,20210115,000000,51.43,57.19,50.47,53.44,142305,0
+AVIR.US,D,20210119,000000,54.07,55.47,53.3,55.14,255829,0
+AVIR.US,D,20210120,000000,55.4,59.46,54.78,57.85,199262,0
+AVIR.US,D,20210121,000000,58.11,58.14,52.94,54.15,411957,0
+AVIR.US,D,20210122,000000,53.97,54.5,51.39,54.27,110757,0
+AVIR.US,D,20210125,000000,53.93,55.77,51.9875,55.39,109788,0
+AVIR.US,D,20210126,000000,55.84,57.04,54.11,56,133979,0
+AVIR.US,D,20210127,000000,55.62,59.9995,54.96,58.1,160041,0
+AVIR.US,D,20210128,000000,59.39,61.19,56.865,59.14,317504,0
+AVIR.US,D,20210129,000000,61.23,79.95,58.77,73,937470,0
+AVIR.US,D,20210201,000000,76.66,79.5,72.66,75.59,232996,0
+AVIR.US,D,20210202,000000,77.43,88.9407,77.01,83.82,351684,0
+AVIR.US,D,20210203,000000,84.99,89.9,84.04,88.27,252707,0
+AVIR.US,D,20210204,000000,88.73,90.95,79.6,81.96,246233,0
+AVIR.US,D,20210205,000000,82.41,87.1099,82.41,86.06,171731,0
+AVIR.US,D,20210208,000000,86.01,89.52,85.28,88.44,308948,0
+AVIR.US,D,20210209,000000,89.44,89.44,83.6,87.1,432613,0
+AVIR.US,D,20210210,000000,87.77,89.39,82.84,87.83,288960,0
+AVIR.US,D,20210211,000000,89.67,94.1737,87,87.92,90249,0
+AVIR.US,D,20210212,000000,88.04,89.4611,80.3501,82.03,203395,0
+AVIR.US,D,20210216,000000,84,84.48,81.11,84.15,138071,0
+AVIR.US,D,20210217,000000,82.76,88.77,81.0871,86.07,140879,0
+AVIR.US,D,20210218,000000,86.56,87.48,82.69,83.4,136627,0
+AVIR.US,D,20210219,000000,83.79,86,82.81,83.63,156443,0
+AVIR.US,D,20210222,000000,82.49,84.49,82.01,83.61,154969,0
+AVIR.US,D,20210223,000000,82.14,82.36,69.48,76.23,271326,0
+AVIR.US,D,20210224,000000,78.22,80.7198,77.08,80,350697,0
+AVIR.US,D,20210225,000000,80.38,82.55,77.91,81.29,460790,0
+AVIR.US,D,20210226,000000,79.48,83.29,74.08,75.36,409067,0
+AVIR.US,D,20210301,000000,76,76,72.65,73.77,358200,0
+AVIR.US,D,20210302,000000,74.24,74.75,66.38,71.82,488644,0
+AVIR.US,D,20210303,000000,73.94,73.94,70.45,70.61,328529,0
+AVIR.US,D,20210304,000000,69.98,70.8,59.84,63.04,624115,0
+AVIR.US,D,20210305,000000,62.17,62.505,57.36,59.98,874053,0
+AVIR.US,D,20210308,000000,59.83,62.28,58.23,58.81,465663,0
+AVIR.US,D,20210309,000000,60.48,62.69,59.87,61.7,196086,0
+AVIR.US,D,20210310,000000,62.68,64.71,62.68,64.08,291682,0
+AVIR.US,D,20210311,000000,64.88,67.68,64.205,67.5,207569,0
+AVIR.US,D,20210312,000000,66.79,68.37,65.19,67.86,178954,0
+AVIR.US,D,20210315,000000,66.52,70.27,65.825,69.8,187130,0
+AVIR.US,D,20210316,000000,69.78,78.22,69.015,77.2,215324,0
+AVIR.US,D,20210317,000000,76.2,78.65,74.62,77.41,200889,0
+AVIR.US,D,20210318,000000,76.65,78.55,74.265,75.37,165746,0
+AVIR.US,D,20210319,000000,75.27,79.49,75.27,78.09,392152,0
+AVIR.US,D,20210322,000000,78.69,78.69,75.925,77.35,352176,0
+AVIR.US,D,20210323,000000,77.41,77.91,66.2501,69.35,740786,0
+AVIR.US,D,20210324,000000,68.97,68.97,65.63,67.82,427656,0
+AVIR.US,D,20210325,000000,66.2,66.75,59.42,59.95,283055,0
+AVIR.US,D,20210326,000000,60,61.74,58.76,60.16,498587,0
+AVIR.US,D,20210329,000000,59.31,60.01,56.84,58.65,334544,0
+AVIR.US,D,20210330,000000,58.82,59.67,55.3801,56.23,441024,0
+AVIR.US,D,20210331,000000,56.42,61.96,55.84,61.75,522617,0
+AVIR.US,D,20210401,000000,62.32,63.38,56.72,57.81,367128,0
+AVIR.US,D,20210405,000000,57.86,59,57.32,58.71,316966,0
+AVIR.US,D,20210406,000000,59.26,62.01,58.07,59.08,558752,0
+AVIR.US,D,20210407,000000,59.69,59.82,55.98,57.2,314084,0
+AVIR.US,D,20210408,000000,57.72,57.72,56.06,56.79,246633,0
+AVIR.US,D,20210409,000000,56.05,56.82,52.615,56.51,313538,0
+AVIR.US,D,20210412,000000,57,57.25,53.97,55.31,259707,0
+AVIR.US,D,20210413,000000,55.46,57.86,54.57,57.22,316738,0
+AVIR.US,D,20210414,000000,57.07,57.07,53.04,54.58,259280,0
+AVIR.US,D,20210415,000000,54.58,55.03,45.18,46.01,962414,0
+AVIR.US,D,20210416,000000,46.02,46.95,43.72,44.94,434410,0
+AVIR.US,D,20210419,000000,44.97,46.18,43.27,44.5,600042,0
+AVIR.US,D,20210420,000000,44.26,46.49,40.83,42.34,309273,0
+AVIR.US,D,20210421,000000,42.37,42.37,37.88,40.71,684536,0
+AVIR.US,D,20210422,000000,40.7,41.76,39.73,39.76,391782,0
+AVIR.US,D,20210423,000000,39.43,39.76,35.1101,36.41,523247,0
+AVIR.US,D,20210426,000000,37,37.64,35.95,36.46,366334,0
+AVIR.US,D,20210427,000000,36.41,37.63,33.54,33.6,1177549,0
+AVIR.US,D,20210428,000000,32.41,32.71,26.27,26.65,5429874,0
+AVIR.US,D,20210429,000000,27.07,27.19,24.65,26.38,3336954,0
+AVIR.US,D,20210430,000000,26.35,26.6999,24.2,24.71,1628461,0
+AVIR.US,D,20210503,000000,25,25,22.8,22.98,1481991,0
+AVIR.US,D,20210504,000000,22.4,22.69,20.9,21.08,1392386,0
+AVIR.US,D,20210505,000000,21.1,22.56,20.69,21.1,1220810,0
+AVIR.US,D,20210506,000000,21.15,22.33,19.7,22.02,984205,0
+AVIR.US,D,20210507,000000,21.99,23.2555,21.15,21.32,1056748,0
+AVIR.US,D,20210510,000000,21.5,21.8225,19.45,19.63,777638,0
+AVIR.US,D,20210511,000000,19,20.87,18.795,20.69,613007,0
+AVIR.US,D,20210512,000000,20.89,21.05,19.39,19.74,558461,0
+AVIR.US,D,20210513,000000,20.05,20.32,18.72,19.22,968817,0
+AVIR.US,D,20210514,000000,20.74,24.45,20.15,22.91,1611323,0
+AVIR.US,D,20210517,000000,22.81,24.1,22.6501,23.5,769134,0
+AVIR.US,D,20210518,000000,23.61,24.095,22.525,23.43,706521,0
+AVIR.US,D,20210519,000000,23.13,23.19,21.44,21.96,841085,0
+AVIR.US,D,20210520,000000,22.07,23.555,22,23.37,914313,0
+AVIR.US,D,20210521,000000,23.58,23.58,22.35,22.43,763458,0
+AVIR.US,D,20210524,000000,22.73,22.73,20.19,20.68,745561,0
+AVIR.US,D,20210525,000000,20.92,21.39,19.47,19.52,767137,0
+AVIR.US,D,20210526,000000,20.04,20.46,19.49,20.08,876194,0
+AVIR.US,D,20210527,000000,20.39,21.17,19.8952,20.55,1391391,0
+AVIR.US,D,20210528,000000,20.54,21,20.2,20.42,538835,0
+AVIR.US,D,20210601,000000,20.63,20.75,19.64,20.51,551179,0
+AVIR.US,D,20210602,000000,20.58,20.95,19.82,20.57,765901,0
+AVIR.US,D,20210603,000000,20.74,21.24,20.25,20.53,703501,0
+AVIR.US,D,20210604,000000,20.68,21.71,20.24,21.53,1167538,0
+AVIR.US,D,20210607,000000,21.9,24.4,21.71,23.92,1952132,0
+AVIR.US,D,20210608,000000,24.13,24.4,22.69,23.51,1380545,0
+AVIR.US,D,20210609,000000,23.85,25.57,23.82,24.51,1360489,0
+AVIR.US,D,20210610,000000,25.1,25.28,24.05,25.08,802961,0
+AVIR.US,D,20210611,000000,25.37,25.45,23.141,23.76,1005136,0
+AVIR.US,D,20210614,000000,23.88,24.4799,23.02,23.81,1236957,0
+AVIR.US,D,20210615,000000,23.66,23.84,22.74,23.58,1556741,0
+AVIR.US,D,20210616,000000,23.56,24.01,22.49,23.48,1380813,0
+AVIR.US,D,20210617,000000,23.28,26.68,21.78,22.85,3412316,0
+AVIR.US,D,20210618,000000,22.91,24.5,22.87,23.39,3204157,0
+AVIR.US,D,20210621,000000,23.35,24.41,22.62,24.15,2130868,0
+AVIR.US,D,20210622,000000,24.3,24.58,23.1,23.45,1530172,0
+AVIR.US,D,20210623,000000,23.57,24.1,22.5,23.17,1013571,0
+AVIR.US,D,20210624,000000,23.21,24.21,23.21,23.42,1368820,0
+AVIR.US,D,20210625,000000,23.56,24.05,23.32,23.81,7317236,0
+AVIR.US,D,20210628,000000,24.13,25.84,23.92,25.71,1684416,0
+AVIR.US,D,20210629,000000,26.2,27.21,24.1,24.41,1631186,0
+AVIR.US,D,20210630,000000,26.79,27.85,21.2,21.48,4949893,0
+AVIR.US,D,20210701,000000,21.7815,22.03,20.92,21.33,1608182,0
+AVIR.US,D,20210702,000000,21.5,23.45,21.2,23.28,1523259,0
+AVIR.US,D,20210706,000000,23.3,24.3,22.75,24,2055800,0
+AVIR.US,D,20210707,000000,23.94,24,21.96,22.1,741657,0
+AVIR.US,D,20210708,000000,21.56,22.9,21.47,22.65,508032,0
+AVIR.US,D,20210709,000000,22.9,23.445,22.46,22.99,349269,0
+AVIR.US,D,20210712,000000,22.98,23.41,21.87,23.29,675657,0
+AVIR.US,D,20210713,000000,23.17,23.61,22,22.25,1369963,0
+AVIR.US,D,20210714,000000,22.44,23.07,22.05,22.93,1175672,0
+AVIR.US,D,20210715,000000,22.93,23.07,21.1,22.01,1121518,0
+AVIR.US,D,20210716,000000,21.94,23.39,21.62,22.9,795797,0
+AVIR.US,D,20210719,000000,22.72,25.24,22.38,24.9,1493372,0
+AVIR.US,D,20210720,000000,24.7,25.68,23.285,25.03,1877878,0
+AVIR.US,D,20210721,000000,25.02,26.2,24.85,25.22,909510,0
+AVIR.US,D,20210722,000000,25.07,26.26,25.0101,25.53,737529,0
+AVIR.US,D,20210723,000000,25.53,25.89,24.75,25.11,463310,0
+AVIR.US,D,20210726,000000,25,25.22,24.1718,24.5,1227336,0
+AVIR.US,D,20210727,000000,24.45,26.13,24.28,26.05,1127444,0
+AVIR.US,D,20210728,000000,26.19,26.26,24.6,25.03,1323195,0
+AVIR.US,D,20210729,000000,25.03,25.2681,24.271,24.35,663796,0
+AVIR.US,D,20210730,000000,24.36,25.15,24.255,25.04,641798,0
+AVIR.US,D,20210802,000000,26,27.245,25.195,26.08,648916,0
+AVIR.US,D,20210803,000000,26.06,28,25.52,27.84,1036918,0
+AVIR.US,D,20210804,000000,27.69,27.81,26.3,26.59,769542,0
+AVIR.US,D,20210805,000000,27.15,28.15,26.51,27.9,801248,0
+AVIR.US,D,20210806,000000,28,31.57,27.56,31.16,1572098,0
+AVIR.US,D,20210809,000000,31.5,33.99,31.2506,32.27,1698795,0
+AVIR.US,D,20210810,000000,32.63,33.06,30.21,32.91,1188249,0
+AVIR.US,D,20210811,000000,33.48,33.8,31.52,33.01,816585,0
+AVIR.US,D,20210812,000000,33.4,34.47,30.43,31.11,1460635,0
+AVIR.US,D,20210813,000000,31,31.11,26.73,27.67,1837356,0
+AVIR.US,D,20210816,000000,27.69,29.45,27.43,27.88,1184632,0
+AVIR.US,D,20210817,000000,27.04,28.89,26.76,28.74,729382,0
+AVIR.US,D,20210818,000000,28.93,29.69,28.53,29.21,941363,0
+AVIR.US,D,20210819,000000,29.2,30.4,28.503,29.48,669757,0
+AVIR.US,D,20210820,000000,29.55,30.05,28.85,29.66,684274,0
+AVIR.US,D,20210823,000000,30.14,30.25,29.27,29.77,712445,0
+AVIR.US,D,20210824,000000,30,30.09,29.1014,29.79,1003843,0
+AVIR.US,D,20210825,000000,30,30.72,29.31,30.55,823329,0
+AVIR.US,D,20210826,000000,30.45,30.51,28.66,29.23,1272818,0
+AVIR.US,D,20210827,000000,29.55,31.65,29.19,31.35,1042591,0
+AVIR.US,D,20210830,000000,31.35,31.66,30.05,30.5,1231288,0
+AVIR.US,D,20210831,000000,30.31,30.75,29.47,29.72,1392407,0
+AVIR.US,D,20210901,000000,30.25,30.28,27.8,28.63,1428369,0
+AVIR.US,D,20210902,000000,28.63,29.27,28,29,825976,0
+AVIR.US,D,20210903,000000,28.89,29.25,28.38,28.91,1079325,0
+AVIR.US,D,20210907,000000,29.16,31.2743,29.05,29.67,2171335,0
+AVIR.US,D,20210908,000000,29.7,29.74,27.5729,27.7,1359052,0
+AVIR.US,D,20210909,000000,28.75,29.03,27.58,28.66,1753972,0
+AVIR.US,D,20210910,000000,28.99,29.3378,28.515,28.6,912740,0
+AVIR.US,D,20210913,000000,28.8,29,27.66,27.88,1062988,0
+AVIR.US,D,20210914,000000,28.06,28.3881,27.56,27.72,1163646,0
+AVIR.US,D,20210915,000000,27.62,27.835,25.56,25.98,1863522,0
+AVIR.US,D,20210916,000000,25.68,27.2899,25.64,27.13,1842067,0
+AVIR.US,D,20210917,000000,26.95,26.95,25.88,26.23,3180814,0
+AVIR.US,D,20210920,000000,27,31.94,26.83,28.94,4681965,0
+AVIR.US,D,20210921,000000,29.48,29.95,28.1059,28.45,1094515,0
+AVIR.US,D,20210922,000000,29,31.7508,28.99,31.57,2269341,0
+AVIR.US,D,20210923,000000,31.8,32.35,30.16,31.97,1533391,0
+AVIR.US,D,20210924,000000,32.3,34,31.68,32.14,2409127,0
+AVIR.US,D,20210927,000000,32.49,33.86,30.61,33.76,2132686,0
+AVIR.US,D,20210928,000000,33.75,33.98,31.81,32.14,1830275,0
+AVIR.US,D,20210929,000000,32.2,32.58,31,32.13,903141,0
+AVIR.US,D,20210930,000000,32.59,38.4785,32.44,35.06,4011820,0
+AVIR.US,D,20211001,000000,46,46.62,39.9201,42.01,15972120,0
+AVIR.US,D,20211004,000000,43.17,46.9099,40.2,44.59,4987247,0
+AVIR.US,D,20211005,000000,44.2433,44.25,40.61,42.36,3815312,0
+AVIR.US,D,20211006,000000,42.86,44.9499,39.365,39.87,2624556,0
+AVIR.US,D,20211007,000000,39.99,41.7796,39.31,41.03,2451053,0
+AVIR.US,D,20211008,000000,40.5,43.23,39.62,40.06,2525999,0
+AVIR.US,D,20211011,000000,40.2,40.71,37.4,38.84,2396778,0
+AVIR.US,D,20211012,000000,39.08,39.26,38,38.39,1159662,0
+AVIR.US,D,20211013,000000,38.46,41.795,38.4,41.7,2423653,0
+AVIR.US,D,20211014,000000,42.6,43,40.28,40.45,2780238,0
+AVIR.US,D,20211015,000000,40.41,40.79,39.1551,39.28,1161114,0
+AVIR.US,D,20211018,000000,39.72,41.72,38.71,40.6,2336064,0
+AVIR.US,D,20211019,000000,11.2,16.63,10.76,13.82,129166945,0
+AVIR.US,D,20211020,000000,13.83,14.42,12.66,13.24,18402120,0
+AVIR.US,D,20211021,000000,12.95,13.2405,12.26,12.75,7975890,0
+AVIR.US,D,20211022,000000,12.12,12.77,11.73,12.73,4324602,0
+AVIR.US,D,20211025,000000,12.6231,13.22,12.5,12.72,3634803,0
+AVIR.US,D,20211026,000000,12.55,12.67,12.065,12.39,3076503,0
+AVIR.US,D,20211027,000000,12.37,12.5099,11.91,12.17,2265005,0
+AVIR.US,D,20211028,000000,12.23,12.39,11.86,11.96,2774609,0
+AVIR.US,D,20211029,000000,11.96,12.0552,11.58,11.64,1583321,0
+AVIR.US,D,20211101,000000,11.6,12.13,11.5,12,1962477,0
+AVIR.US,D,20211102,000000,12.09,12.1347,11.3,11.72,1848017,0
+AVIR.US,D,20211103,000000,11.7,12.08,11.5,11.99,1818159,0
+AVIR.US,D,20211104,000000,12.16,12.23,11.7098,11.78,1030209,0
+AVIR.US,D,20211105,000000,11.36,11.366,10.28,10.81,4416223,0
+AVIR.US,D,20211108,000000,10.69,11.08,10.6557,10.75,1476762,0
+AVIR.US,D,20211109,000000,10.8,11.05,10.53,10.92,1262430,0
+AVIR.US,D,20211110,000000,10.87,11.5,10.58,10.67,1225376,0
+AVIR.US,D,20211111,000000,10.6952,10.932,10.53,10.64,1462805,0
+AVIR.US,D,20211112,000000,11.07,11.63,10.51,11.36,2653124,0
+AVIR.US,D,20211115,000000,11.32,11.72,11.12,11.5,1563615,0
+AVIR.US,D,20211116,000000,11.4,11.415,11.07,11.36,1672545,0
+AVIR.US,D,20211117,000000,9.66,10.0879,8.53,8.69,9953684,0
+AVIR.US,D,20211118,000000,8.41,8.68,8.13,8.62,5920438,0
+AVIR.US,D,20211119,000000,8.68,8.9,8.04,8.11,4243787,0
+AVIR.US,D,20211122,000000,8.05,8.25,7.76,7.96,3642572,0
+AVIR.US,D,20211123,000000,7.91,8.02,7.44,7.67,3806519,0
+AVIR.US,D,20211124,000000,7.53,7.77,7.37,7.68,4115914,0
+AVIR.US,D,20211126,000000,7.79,8.34,7.69,8.14,2190822,0
+AVIR.US,D,20211129,000000,8.2,8.2857,7.77,7.84,2263702,0
+AVIR.US,D,20211130,000000,7.82,8.28,7.72,8.09,1947058,0
+AVIR.US,D,20211201,000000,7.98,8.09,7.76,7.82,1715952,0
+AVIR.US,D,20211202,000000,7.685,8.15,7.685,8.11,1580679,0
+AVIR.US,D,20211203,000000,8.17,8.25,7.8,8.06,1235539,0
+AVIR.US,D,20211206,000000,7.97,8.01,7.64,7.76,1352600,0
+AVIR.US,D,20211207,000000,7.85,8.46,7.85,8.25,2512858,0
+AVIR.US,D,20211208,000000,8.31,8.725,8.02,8.69,1503666,0
+AVIR.US,D,20211209,000000,8.58,8.765,8,8.04,2079508,0
+AVIR.US,D,20211210,000000,7.94,8.225,7.84,7.97,1075511,0
+AVIR.US,D,20211213,000000,8.02,8.62,8.02,8.15,1500512,0
+AVIR.US,D,20211214,000000,8.02,8.26,7.84,8.02,1334212,0
+AVIR.US,D,20211215,000000,8.12,8.12,7.4647,8,2187873,0
+AVIR.US,D,20211216,000000,8.12,8.63,8.12,8.32,1757971,0
+AVIR.US,D,20211217,000000,8.27,8.73,8.03,8.55,4631388,0
+AVIR.US,D,20211220,000000,8.475,8.77,8.31,8.55,1574610,0
+AVIR.US,D,20211221,000000,8.52,8.69,8.41,8.56,1050030,0
+AVIR.US,D,20211222,000000,8.83,9.26,8.82,9.13,1726276,0
+AVIR.US,D,20211223,000000,9,9.21,8.92,9.11,1219470,0
+AVIR.US,D,20211227,000000,9.06,9.45,8.97,9.43,1023418,0
+AVIR.US,D,20211228,000000,9.25,9.65,9.05,9.1,1010033,0
+AVIR.US,D,20211229,000000,9.04,9.18,8.69,8.82,1038318,0
+AVIR.US,D,20211230,000000,8.76,9.21,8.76,9.05,825802,0
+AVIR.US,D,20211231,000000,9.01,9.24,8.86,8.94,599908,0
+AVIR.US,D,20220103,000000,9.3,9.345,8.8527,9.19,1205792,0
+AVIR.US,D,20220104,000000,9.03,9.28,8.57,8.62,972868,0
+AVIR.US,D,20220105,000000,8.5,8.91,8.225,8.3,1135794,0
+AVIR.US,D,20220106,000000,7.8,7.95,7.24,7.76,2004537,0
+AVIR.US,D,20220107,000000,7.78,7.85,7.5,7.64,1476426,0
+AVIR.US,D,20220110,000000,7.9318,7.9318,7.3801,7.68,959969,0
+AVIR.US,D,20220111,000000,7.69,7.93,7.62,7.89,695478,0
+AVIR.US,D,20220112,000000,7.88,7.93,7.64,7.66,575250,0
+AVIR.US,D,20220113,000000,7.59,7.7737,7.27,7.3,716094,0
+AVIR.US,D,20220114,000000,7.17,7.3,7.01,7.3,1137002,0
+AVIR.US,D,20220118,000000,7.14,7.29,6.89,6.9,660610,0
+AVIR.US,D,20220119,000000,6.9,7.12,6.79,6.88,1395185,0
+AVIR.US,D,20220120,000000,6.94,7.355,6.88,6.92,1127954,0
+AVIR.US,D,20220121,000000,6.81,6.92,6.435,6.44,1351699,0
+AVIR.US,D,20220124,000000,6.21,6.59,6.02,6.58,1290864,0
+AVIR.US,D,20220125,000000,6.52,6.81,6.36,6.51,599140,0
+AVIR.US,D,20220126,000000,6.59,6.84,6.42,6.54,1405971,0
+AVIR.US,D,20220127,000000,6.69,6.85,6.37,6.43,689129,0
+AVIR.US,D,20220128,000000,6.36,6.81,6.3,6.8,1552905,0
+AVIR.US,D,20220131,000000,6.83,7.14,6.8,7.14,916671,0
+AVIR.US,D,20220201,000000,7.15,7.48,7.02,7.28,975320,0
+AVIR.US,D,20220202,000000,7.28,7.43,7,7.01,623534,0
+AVIR.US,D,20220203,000000,6.89,7.11,6.755,6.8,549223,0
+AVIR.US,D,20220204,000000,6.82,6.91,6.656,6.84,355859,0
+AVIR.US,D,20220207,000000,6.84,7.05,6.84,6.87,537005,0
+AVIR.US,D,20220208,000000,6.82,6.88,6.61,6.85,1662136,0
+AVIR.US,D,20220209,000000,6.97,7.39,6.92,7.11,3978470,0
+AVIR.US,D,20220210,000000,7.11,7.4,6.96,7.05,1784198,0
+AVIR.US,D,20220211,000000,7.01,7.25,6.67,6.74,920094,0
+AVIR.US,D,20220214,000000,6.71,6.75,6.1,6.17,1253271,0
+AVIR.US,D,20220215,000000,6.24,6.505,6.19,6.42,1308689,0
+AVIR.US,D,20220216,000000,6.39,6.43,6.2,6.36,585429,0
+AVIR.US,D,20220217,000000,6.34,6.36,6.02,6.06,1001201,0
+AVIR.US,D,20220218,000000,6,6.23,5.88,5.92,1383257,0
+AVIR.US,D,20220222,000000,5.86,6.095,5.81,5.91,1157599,0
+AVIR.US,D,20220223,000000,5.93,5.98,5.7786,5.8,730456,0
+AVIR.US,D,20220224,000000,5.56,6.245,5.5,6.22,804920,0
+AVIR.US,D,20220225,000000,6.23,6.43,6.1399,6.37,743988,0
+AVIR.US,D,20220228,000000,6.35,6.58,6.26,6.34,1312180,0
+AVIR.US,D,20220301,000000,7,7.32,6.07,6.46,2817281,0
+AVIR.US,D,20220302,000000,6.438,6.65,6.28,6.6,1036249,0
+AVIR.US,D,20220303,000000,6.49,6.56,6.16,6.3,1018003,0
+AVIR.US,D,20220304,000000,6.17,6.3,5.725,5.75,828976,0
+AVIR.US,D,20220307,000000,5.75,6.1,5.69,5.89,1136167,0
+AVIR.US,D,20220308,000000,5.76,6.2,5.67,5.97,1223685,0
+AVIR.US,D,20220309,000000,6.07,6.33,6.0201,6.26,817686,0
+AVIR.US,D,20220310,000000,6.23,6.39,5.915,6.05,926044,0
+AVIR.US,D,20220311,000000,6.14,6.1451,5.79,5.79,508392,0
+AVIR.US,D,20220314,000000,5.73,5.82,5.38,5.5,1058704,0
+AVIR.US,D,20220315,000000,5.6675,5.725,5.43,5.69,761685,0
+AVIR.US,D,20220316,000000,5.76,6.265,5.67,6.22,1221170,0
+AVIR.US,D,20220317,000000,6.15,6.695,6.15,6.59,1542325,0
+AVIR.US,D,20220318,000000,6.59,7.13,6.58,7.08,3063012,0
+AVIR.US,D,20220321,000000,7.03,7.3,6.87,6.93,1248554,0
+AVIR.US,D,20220322,000000,6.93,7.3584,6.9,7.33,1336861,0
+AVIR.US,D,20220323,000000,7.25,7.5012,7.18,7.22,776886,0
+AVIR.US,D,20220324,000000,7.33,7.348,6.84,7.28,822333,0
+AVIR.US,D,20220325,000000,7.31,7.33,6.905,6.91,508861,0
+AVIR.US,D,20220328,000000,6.93,7.0357,6.75,6.99,532579,0
+AVIR.US,D,20220329,000000,7.06,7.425,7.06,7.3,744790,0
+AVIR.US,D,20220330,000000,7.27,7.4,7.04,7.08,488044,0
+AVIR.US,D,20220331,000000,7.07,7.25,7.06,7.22,689820,0
+AVIR.US,D,20220401,000000,7.22,7.385,7.06,7.1,639496,0
+AVIR.US,D,20220404,000000,7.2,7.43,7.135,7.16,531517,0
+AVIR.US,D,20220405,000000,7.18,7.29,6.8,6.82,553357,0
+AVIR.US,D,20220406,000000,6.73,6.81,6.53,6.7,475892,0
+AVIR.US,D,20220407,000000,6.71,6.75,6.51,6.73,410882,0
+AVIR.US,D,20220408,000000,6.69,6.89,6.6102,6.66,354181,0
+AVIR.US,D,20220411,000000,6.55,6.675,6.43,6.57,410405,0
+AVIR.US,D,20220412,000000,6.67,6.78,6.5,6.55,647368,0
+AVIR.US,D,20220413,000000,6.55,6.83,6.54,6.67,478471,0
+AVIR.US,D,20220414,000000,6.7,6.71,6.5,6.59,616848,0
+AVIR.US,D,20220418,000000,6.55,6.55,6.1701,6.2,719251,0
+AVIR.US,D,20220419,000000,6.16,6.425,6.03,6.38,410378,0
+AVIR.US,D,20220420,000000,6.41,6.45,6.19,6.34,325518,0
+AVIR.US,D,20220421,000000,6.48,6.49,6.04,6.09,461359,0
+AVIR.US,D,20220422,000000,6.03,6.23,5.86,5.89,526099,0
+AVIR.US,D,20220425,000000,5.85,6.14,5.8263,6.13,443011,0
+AVIR.US,D,20220426,000000,6.04,6.09,5.82,5.84,504666,0
+AVIR.US,D,20220427,000000,5.84,6.02,5.75,5.9,606658,0
+AVIR.US,D,20220428,000000,5.99,6.23,5.81,6.16,522461,0
+AVIR.US,D,20220429,000000,6.16,6.33,5.86,5.87,316559,0
+AVIR.US,D,20220502,000000,5.86,6.15,5.77,6.14,460300,0
+AVIR.US,D,20220503,000000,6.13,6.33,6.045,6.17,456352,0
+AVIR.US,D,20220504,000000,6.17,6.17,5.78,6.12,468725,0
+AVIR.US,D,20220505,000000,6.05,6.05,5.52,5.62,454433,0
+AVIR.US,D,20220506,000000,5.62,5.7,5.31,5.52,666039,0
+AVIR.US,D,20220509,000000,5.43,5.64,5.31,5.33,773414,0
+AVIR.US,D,20220510,000000,5.55,6.01,5.38,5.86,1345348,0
+AVIR.US,D,20220511,000000,5.84,6.67,5.6646,6.02,1165789,0
+AVIR.US,D,20220512,000000,5.89,6.44,5.6575,6.43,862627,0
+AVIR.US,D,20220513,000000,6.58,7.36,6.47,7.29,1197622,0
+AVIR.US,D,20220516,000000,7.21,7.705,7.0516,7.51,1042005,0
+AVIR.US,D,20220517,000000,7.73,7.73,7.12,7.38,745493,0
+AVIR.US,D,20220518,000000,7.11,7.48,7,7.14,824369,0
+AVIR.US,D,20220519,000000,7.14,7.62,7.11,7.25,935309,0
+AVIR.US,D,20220520,000000,7.3,7.53,7.18,7.49,608739,0
+AVIR.US,D,20220523,000000,7.49,7.53,7.235,7.3,635381,0
+AVIR.US,D,20220524,000000,7.23,7.57,7.15,7.53,562810,0
+AVIR.US,D,20220525,000000,7.45,7.51,7.295,7.34,702735,0
+AVIR.US,D,20220526,000000,7.42,7.79,7.36,7.555,559824,0
+AVIR.US,D,20220527,000000,7.6,8.2962,7.555,8.18,783741,0
+AVIR.US,D,20220531,000000,8.11,8.1845,7.75,7.88,1784433,0
+AVIR.US,D,20220601,000000,7.9,7.95,7.36,7.38,1084496,0
+AVIR.US,D,20220602,000000,7.43,7.99,7.38,7.87,568622,0
+AVIR.US,D,20220603,000000,7.83,7.99,7.69,7.8,545236,0
+AVIR.US,D,20220606,000000,8,8.09,7.76,7.88,737737,0
+AVIR.US,D,20220607,000000,7.87,8.125,7.74,8.08,932978,0
+AVIR.US,D,20220608,000000,8.07,8.24,7.94,8.06,1162551,0
+AVIR.US,D,20220609,000000,7.96,8.2,7.835,8.14,625035,0
+AVIR.US,D,20220610,000000,7.94,8.06,7.67,7.72,840454,0
+AVIR.US,D,20220613,000000,7.4,7.51,6.62,6.63,1081070,0
+AVIR.US,D,20220614,000000,6.64,6.72,6.31,6.67,1055380,0
+AVIR.US,D,20220615,000000,6.7,6.87,6.515,6.6,808032,0
+AVIR.US,D,20220616,000000,6.34,6.79,6.08,6.34,906225,0
+AVIR.US,D,20220617,000000,6.35,6.62,6.35,6.5,1604991,0
+AVIR.US,D,20220621,000000,6.58,7.19,6.5501,6.69,831554,0
+AVIR.US,D,20220622,000000,6.59,7.115,6.59,6.82,893801,0
+AVIR.US,D,20220623,000000,6.81,7.19,6.81,6.94,766308,0
+AVIR.US,D,20220624,000000,6.97,7.42,6.92,7.13,2184106,0
+AVIR.US,D,20220627,000000,7.15,7.2445,6.85,7.12,589463,0
+AVIR.US,D,20220628,000000,7.05,7.21,6.94,7.06,633023,0
+AVIR.US,D,20220629,000000,7.01,7.34,6.9161,7.31,504896,0
+AVIR.US,D,20220630,000000,7.18,7.3,7.035,7.1,350499,0
+AVIR.US,D,20220701,000000,7.07,7.31,6.95,7.3,285044,0
+AVIR.US,D,20220705,000000,7.2,7.52,7.0377,7.49,362452,0
+AVIR.US,D,20220706,000000,7.49,7.82,7.42,7.47,430703,0
+AVIR.US,D,20220707,000000,7.5,7.865,7.5,7.78,571033,0
+AVIR.US,D,20220708,000000,7.74,7.94,7.62,7.91,339565,0
+AVIR.US,D,20220711,000000,7.78,7.94,7.58,7.83,304810,0
+AVIR.US,D,20220712,000000,7.84,8.29,7.61,8.16,500077,0
+AVIR.US,D,20220713,000000,8.1,8.75,8.1,8.49,710845,0
+AVIR.US,D,20220714,000000,8.36,8.43,7.962,7.99,368390,0
+AVIR.US,D,20220715,000000,8.13,8.378,7.77,8.1,372952,0
+AVIR.US,D,20220718,000000,7.94,8.44,7.94,8.05,293182,0
+AVIR.US,D,20220719,000000,8.12,8.3438,8.07,8.24,197391,0
+AVIR.US,D,20220720,000000,8.28,8.4,8.0801,8.17,219544,0
+AVIR.US,D,20220721,000000,8.15,8.39,8.05,8.37,263134,0
+AVIR.US,D,20220722,000000,8.37,8.37,7.84,8,437940,0
+AVIR.US,D,20220725,000000,8.06,8.2,7.86,8.19,325991,0
+AVIR.US,D,20220726,000000,8.14,8.32,7.99,8.08,167251,0
+AVIR.US,D,20220727,000000,8.17,8.27,7.96,8.11,281800,0
+AVIR.US,D,20220728,000000,8.13,8.14,7.72,8.03,329600,0
+AVIR.US,D,20220729,000000,8.09,8.22,7.85,8.2,259394,0
+AVIR.US,D,20220801,000000,8.22,8.42,7.97,8.29,319345,0
+AVIR.US,D,20220802,000000,8.23,8.48,8.08,8.18,240930,0
+AVIR.US,D,20220803,000000,8.26,8.6,8.24,8.47,299996,0
+AVIR.US,D,20220804,000000,8.48,8.54,8.2,8.45,397536,0
+AVIR.US,D,20220805,000000,8.44,9,8.3198,8.79,525511,0
+AVIR.US,D,20220808,000000,8.9,8.9158,8.59,8.59,484294,0
+AVIR.US,D,20220809,000000,8.82,9.79,8.33,8.48,866196,0
+AVIR.US,D,20220810,000000,8.65,8.67,8.11,8.27,316955,0
+AVIR.US,D,20220811,000000,8.36,8.45,8.12,8.23,380562,0
+AVIR.US,D,20220812,000000,8.25,8.54,8.23,8.41,269519,0
+AVIR.US,D,20220815,000000,8.38,8.63,8.31,8.58,252318,0
+AVIR.US,D,20220816,000000,8.44,8.72,8.39,8.64,295258,0
+AVIR.US,D,20220817,000000,8.53,8.68,8.4,8.56,525928,0
+AVIR.US,D,20220818,000000,8.56,8.59,8.28,8.38,246451,0
+AVIR.US,D,20220819,000000,8.26,8.55,8.14,8.24,412539,0
+AVIR.US,D,20220822,000000,7.99,8.27,7.9275,8.11,246964,0
+AVIR.US,D,20220823,000000,8.14,8.24,8.03,8.08,202540,0
+AVIR.US,D,20220824,000000,8.05,8.3,8.04,8.18,156657,0
+AVIR.US,D,20220825,000000,8.25,8.265,8.05,8.15,242347,0
+AVIR.US,D,20220826,000000,8.12,8.15,7.66,7.83,416384,0
+AVIR.US,D,20220829,000000,7.66,7.92,7.6501,7.74,327162,0
+AVIR.US,D,20220830,000000,7.75,7.9103,7.42,7.6,397074,0
+AVIR.US,D,20220831,000000,7.64,7.725,7.34,7.5,617327,0
+AVIR.US,D,20220901,000000,7.45,7.75,7.32,7.45,487966,0
+AVIR.US,D,20220902,000000,7.6,7.6,7.36,7.45,264095,0
+AVIR.US,D,20220906,000000,7.53,7.6,7.1,7.47,467795,0
+AVIR.US,D,20220907,000000,7.5,7.8,7.42,7.76,617697,0
+AVIR.US,D,20220908,000000,7.75,8.26,7.68,8.03,918961,0
+AVIR.US,D,20220909,000000,8.07,8.17,7.83,7.88,340473,0
+AVIR.US,D,20220912,000000,7.88,8.25,7.8,7.98,326734,0
+AVIR.US,D,20220913,000000,7.65,7.829,7.1,7.17,663772,0
+AVIR.US,D,20220914,000000,7.18,7.2,6.765,6.87,524310,0
+AVIR.US,D,20220915,000000,6.8,7.01,6.66,6.85,446767,0
+AVIR.US,D,20220916,000000,6.77,6.77,6.49,6.71,2064653,0
+AVIR.US,D,20220919,000000,6.59,6.65,6.0203,6.31,659931,0
+AVIR.US,D,20220920,000000,6.22,6.39,6.1,6.26,538990,0
+AVIR.US,D,20220921,000000,6.26,6.46,6.09,6.13,365330,0
+AVIR.US,D,20220922,000000,6.05,6.26,5.95,5.99,611030,0
+AVIR.US,D,20220923,000000,5.88,5.95,5.61,5.8,862511,0
+AVIR.US,D,20220926,000000,5.77,6.12,5.47,5.5,1037344,0
+AVIR.US,D,20220927,000000,5.56,5.76,5.41,5.49,582068,0
+AVIR.US,D,20220928,000000,5.54,5.87,5.46,5.79,641664,0
+AVIR.US,D,20220929,000000,5.71,5.73,5.475,5.6,353965,0
+AVIR.US,D,20220930,000000,5.59,5.875,5.57,5.69,563469,0
+AVIR.US,D,20221003,000000,5.74,5.89,5.6,5.76,352401,0
+AVIR.US,D,20221004,000000,5.85,6.0095,5.84,5.85,394476,0
+AVIR.US,D,20221005,000000,5.73,5.86,5.56,5.73,334630,0
+AVIR.US,D,20221006,000000,5.69,5.83,5.62,5.67,241788,0
+AVIR.US,D,20221007,000000,5.67,5.69,5.375,5.4,373168,0
+AVIR.US,D,20221010,000000,5.4,5.45,5.25,5.38,278812,0
+AVIR.US,D,20221011,000000,5.34,5.42,5.2,5.3,257962,0
+AVIR.US,D,20221012,000000,5.27,5.38,5.13,5.3,428353,0
+AVIR.US,D,20221013,000000,5.14,5.34,5.04,5.26,486723,0
+AVIR.US,D,20221014,000000,5.3,5.49,5.18,5.25,395815,0
+AVIR.US,D,20221017,000000,5.36,5.57,5.36,5.49,505573,0
+AVIR.US,D,20221018,000000,5.59,5.74,5.525,5.59,323154,0
+AVIR.US,D,20221019,000000,5.51,5.525,5.1,5.18,500568,0
+AVIR.US,D,20221020,000000,5.18,5.42,5.14,5.27,271042,0
+AVIR.US,D,20221021,000000,5.39,5.4424,5.25,5.32,381419,0
+AVIR.US,D,20221024,000000,5.33,5.7085,5.21,5.44,349325,0
+AVIR.US,D,20221025,000000,5.5,5.675,5.5,5.54,289354,0
+AVIR.US,D,20221026,000000,5.58,5.77,5.5217,5.61,289323,0
+AVIR.US,D,20221027,000000,5.68,5.81,5.5204,5.66,232912,0
+AVIR.US,D,20221028,000000,5.74,5.96,5.625,5.9,354317,0
+AVIR.US,D,20221031,000000,5.9,6.25,5.78,6,460855,0
+AVIR.US,D,20221101,000000,6.15,6.32,5.985,6.06,440939,0
+AVIR.US,D,20221102,000000,6.04,6.1,5.845,5.9,581234,0
+AVIR.US,D,20221103,000000,5.95,6.14,5.81,6.05,361291,0
+AVIR.US,D,20221104,000000,6.05,6.21,5.81,6.04,1208002,0
+AVIR.US,D,20221107,000000,6.09,6.21,5.75,5.87,512330,0
+AVIR.US,D,20221108,000000,6.12,6.14,5.21,5.29,1113932,0
+AVIR.US,D,20221109,000000,5.23,5.2344,4.73,4.74,898474,0
+AVIR.US,D,20221110,000000,4.98,5.195,4.92,5.1,764223,0
+AVIR.US,D,20221111,000000,5.07,5.25,5,5.17,613622,0
+AVIR.US,D,20221114,000000,5.13,5.225,5.05,5.1,413085,0
+AVIR.US,D,20221115,000000,5.23,5.32,5.13,5.18,499905,0
+AVIR.US,D,20221116,000000,5.1,5.22,4.76,4.83,496629,0
+AVIR.US,D,20221117,000000,4.77,4.84,4.61,4.66,419743,0
+AVIR.US,D,20221118,000000,4.8,4.8825,4.62,4.67,394797,0
+AVIR.US,D,20221121,000000,4.64,4.705,4.45,4.52,386751,0
+AVIR.US,D,20221122,000000,4.53,4.76,4.45,4.71,468223,0
+AVIR.US,D,20221123,000000,4.68,4.85,4.67,4.69,300034,0
+AVIR.US,D,20221125,000000,4.7,4.77,4.67,4.69,120714,0
+AVIR.US,D,20221128,000000,4.67,4.75,4.54,4.57,333647,0
+AVIR.US,D,20221129,000000,4.5,4.68,4.5,4.58,380495,0
+AVIR.US,D,20221130,000000,4.57,4.69,4.48,4.69,565188,0
+AVIR.US,D,20221201,000000,4.69,4.93,4.69,4.78,475645,0
+AVIR.US,D,20221202,000000,4.73,4.83,4.5646,4.8,452828,0
+AVIR.US,D,20221205,000000,4.81,4.95,4.61,4.67,270422,0
+AVIR.US,D,20221206,000000,4.66,4.74,4.58,4.66,366175,0
+AVIR.US,D,20221207,000000,4.67,4.67,4.56,4.59,219145,0
+AVIR.US,D,20221208,000000,4.6,4.62,4.51,4.61,238258,0
+AVIR.US,D,20221209,000000,4.52,4.585,4.38,4.39,325011,0
+AVIR.US,D,20221212,000000,4.41,4.48,4.305,4.395,277770,0
+AVIR.US,D,20221213,000000,4.5,4.56,4.3,4.49,541704,0
+AVIR.US,D,20221214,000000,4.49,4.56,4.395,4.41,636693,0
+AVIR.US,D,20221215,000000,4.4,4.43,4.36,4.39,652753,0
+AVIR.US,D,20221216,000000,4.35,4.75,4.33,4.61,1341830,0
+AVIR.US,D,20221219,000000,4.55,4.55,4.3,4.38,774971,0
+AVIR.US,D,20221220,000000,4.38,4.58,4.329,4.53,686965,0
+AVIR.US,D,20221221,000000,4.58,4.67,4.54,4.58,342314,0
+AVIR.US,D,20221222,000000,4.58,4.69,4.51,4.61,716491,0
+AVIR.US,D,20221223,000000,4.61,4.7,4.55,4.59,280595,0
+AVIR.US,D,20221227,000000,4.61,4.64,4.365,4.37,463263,0
+AVIR.US,D,20221228,000000,4.35,4.4,4.175,4.35,444561,0
+AVIR.US,D,20221229,000000,4.37,4.71,4.33,4.67,596334,0
+AVIR.US,D,20221230,000000,4.59,4.84,4.58,4.81,423667,0
+AVIR.US,D,20230103,000000,4.95,4.98,4.75,4.81,357157,0
+AVIR.US,D,20230104,000000,4.85,4.91,4.705,4.78,196563,0
+AVIR.US,D,20230105,000000,4.71,4.74,4.62,4.69,351548,0
+AVIR.US,D,20230106,000000,4.75,4.79,4.63,4.7,453874,0
+AVIR.US,D,20230109,000000,4.72,4.86,4.61,4.68,463445,0
+AVIR.US,D,20230110,000000,4.7,4.98,4.7,4.97,321122,0
+AVIR.US,D,20230111,000000,4.95,4.96,4.75,4.8,363706,0
+AVIR.US,D,20230112,000000,4.84,4.915,4.74,4.9,277969,0
+AVIR.US,D,20230113,000000,4.9,5.06,4.875,4.93,349078,0
+AVIR.US,D,20230117,000000,4.94,4.995,4.795,4.92,307609,0
+AVIR.US,D,20230118,000000,4.96,5.03,4.7,4.71,253940,0
+AVIR.US,D,20230119,000000,4.76,4.85,4.66,4.83,284386,0
+AVIR.US,D,20230120,000000,4.89,4.9,4.79,4.9,321258,0
+AVIR.US,D,20230123,000000,4.91,4.91,4.68,4.75,468026,0
+AVIR.US,D,20230124,000000,4.64,4.66,4.545,4.55,621910,0
+AVIR.US,D,20230125,000000,4.55,4.6,4.43,4.5,329296,0
+AVIR.US,D,20230126,000000,4.53,4.685,4.455,4.57,280487,0
+AVIR.US,D,20230127,000000,4.55,4.64,4.53,4.6,292559,0
+AVIR.US,D,20230130,000000,4.55,4.65,4.525,4.61,268350,0
+AVIR.US,D,20230131,000000,4.65,4.71,4.565,4.63,455909,0
+AVIR.US,D,20230201,000000,4.6,4.71,4.49,4.62,640007,0
+AVIR.US,D,20230202,000000,4.64,4.77,4.62,4.74,338276,0
+AVIR.US,D,20230203,000000,4.68,4.79,4.495,4.51,883982,0
+AVIR.US,D,20230206,000000,4.49,4.645,4.49,4.55,419349,0
+AVIR.US,D,20230207,000000,4.57,4.57,4.36,4.53,375350,0
+AVIR.US,D,20230208,000000,4.53,4.545,4.38,4.38,328032,0
+AVIR.US,D,20230209,000000,4.4,4.4169,4.18,4.18,430012,0
+AVIR.US,D,20230210,000000,4.19,4.245,4.11,4.21,370756,0
+AVIR.US,D,20230213,000000,4.19,4.22,4.12,4.21,350025,0
+AVIR.US,D,20230214,000000,4.21,4.22,4.05,4.07,338852,0
+AVIR.US,D,20230215,000000,4.09,4.11,4.02,4.09,240243,0
+AVIR.US,D,20230216,000000,4.09,4.19,4.05,4.11,325303,0
+AVIR.US,D,20230217,000000,4.11,4.26,4.04,4.25,381893,0
+AVIR.US,D,20230221,000000,4.192,4.24,4.02,4.02,382824,0
+AVIR.US,D,20230222,000000,4.02,4.07,3.96,3.99,335224,0
+AVIR.US,D,20230223,000000,3.98,4.02,3.845,3.87,413541,0
+AVIR.US,D,20230224,000000,3.83,3.87,3.65,3.67,425549,0
+AVIR.US,D,20230227,000000,3.69,3.69,3.54,3.56,385314,0
+AVIR.US,D,20230228,000000,3.56,3.605,3.465,3.54,591933,0
+AVIR.US,D,20230301,000000,3.35,3.5,3.22,3.25,591309,0
+AVIR.US,D,20230302,000000,3.28,3.44,3.24,3.43,505021,0
+AVIR.US,D,20230303,000000,3.44,3.595,3.42,3.53,447722,0
+AVIR.US,D,20230306,000000,3.53,3.53,3.27,3.34,602807,0
+AVIR.US,D,20230307,000000,3.31,3.365,3.21,3.35,510282,0
+AVIR.US,D,20230308,000000,3.36,3.46,3.3,3.42,355876,0
+AVIR.US,D,20230309,000000,3.43,3.485,3.39,3.41,413204,0
+AVIR.US,D,20230310,000000,3.41,3.465,3.295,3.34,503596,0
+AVIR.US,D,20230313,000000,3.24,3.395,3.15,3.37,954977,0
+AVIR.US,D,20230314,000000,3.46,3.76,3.35,3.63,1045035,0
+AVIR.US,D,20230315,000000,3.49,3.755,3.47,3.65,1414278,0
+AVIR.US,D,20230316,000000,3.65,3.73,3.367,3.68,1021867,0
+AVIR.US,D,20230317,000000,3.68,3.845,3.65,3.77,1368383,0
+AVIR.US,D,20230320,000000,3.77,3.77,3.36,3.5,892726,0
+AVIR.US,D,20230321,000000,3.52,3.54,3.365,3.42,1539925,0
+AVIR.US,D,20230322,000000,3.44,3.49,3.29,3.3,756320,0
+AVIR.US,D,20230323,000000,3.31,3.38,3.02,3.05,769952,0
+AVIR.US,D,20230324,000000,2.99,3.075,2.94,3,857713,0
+AVIR.US,D,20230327,000000,2.98,3.18,2.98,3.16,785030,0
+AVIR.US,D,20230328,000000,3.14,3.18,3.06,3.12,574201,0
+AVIR.US,D,20230329,000000,3.14,3.28,3.1275,3.25,592959,0
+AVIR.US,D,20230330,000000,3.27,3.305,3.2,3.27,470509,0
+AVIR.US,D,20230331,000000,3.28,3.38,3.27,3.35,794954,0
+AVIR.US,D,20230403,000000,3.32,3.435,3.31,3.43,327805,0
+AVIR.US,D,20230404,000000,3.43,3.43,3.275,3.36,433915,0
+AVIR.US,D,20230405,000000,3.35,3.39,3.295,3.31,387517,0
+AVIR.US,D,20230406,000000,3.34,3.43,3.3,3.41,332375,0
+AVIR.US,D,20230410,000000,3.38,3.5375,3.275,3.49,468062,0
+AVIR.US,D,20230411,000000,3.51,3.56,3.425,3.45,351984,0
+AVIR.US,D,20230412,000000,3.36,3.44,3.27,3.28,253104,0
+AVIR.US,D,20230413,000000,3.29,3.4,3.29,3.37,271667,0
+AVIR.US,D,20230414,000000,3.38,3.38,3.25,3.28,471397,0
+AVIR.US,D,20230417,000000,3.31,3.455,3.23,3.37,416211,0
+AVIR.US,D,20230418,000000,3.37,3.37,3.2,3.25,509659,0
+AVIR.US,D,20230419,000000,3.23,3.335,3.22,3.32,372050,0
+AVIR.US,D,20230420,000000,3.29,3.31,3.23,3.26,495346,0
+AVIR.US,D,20230421,000000,3.25,3.33,3.25,3.28,697155,0
+AVIR.US,D,20230424,000000,3.28,3.32,3.1825,3.21,437333,0
+AVIR.US,D,20230425,000000,3.23,3.3185,3.22,3.29,533776,0
+AVIR.US,D,20230426,000000,3.3,3.33,3.25,3.31,308506,0
+AVIR.US,D,20230427,000000,3.31,3.33,3.25,3.31,371719,0
+AVIR.US,D,20230428,000000,3.29,3.3161,3.255,3.27,462158,0
+AVIR.US,D,20230501,000000,3.29,3.34,3.21,3.26,644443,0
+AVIR.US,D,20230502,000000,3.25,3.3,3.2,3.25,478697,0
+AVIR.US,D,20230503,000000,3.27,3.31,3.21,3.24,785608,0
+AVIR.US,D,20230504,000000,3.23,3.38,3.22,3.33,651500,0
+AVIR.US,D,20230505,000000,3.35,3.425,3.32,3.35,590328,0
+AVIR.US,D,20230508,000000,3.35,3.465,3.29,3.4,567827,0
+AVIR.US,D,20230509,000000,3.3,3.345,3.2,3.31,691407,0
+AVIR.US,D,20230510,000000,3.35,3.37,3.235,3.32,816628,0
+AVIR.US,D,20230511,000000,3.32,3.351,3.275,3.31,592180,0
+AVIR.US,D,20230512,000000,3.31,3.31,3.19,3.25,733470,0
+AVIR.US,D,20230515,000000,3.24,3.475,3.24,3.45,1111002,0
+AVIR.US,D,20230516,000000,3.41,3.49,3.36,3.46,472068,0
+AVIR.US,D,20230517,000000,3.47,3.78,3.42,3.78,563048,0
+AVIR.US,D,20230518,000000,3.75,3.78,3.5402,3.59,362484,0
+AVIR.US,D,20230519,000000,3.64,3.73,3.5801,3.7,328425,0
+AVIR.US,D,20230522,000000,4.69,5.19,4.57,5.06,6698020,0
+AVIR.US,D,20230523,000000,5.04,5.16,4.845,4.93,2592358,0
+AVIR.US,D,20230524,000000,4.98,4.98,4.77,4.81,1257488,0
+AVIR.US,D,20230525,000000,4.82,4.82,4.45,4.63,1881683,0
+AVIR.US,D,20230526,000000,4.605,4.715,4.53,4.68,873410,0
+AVIR.US,D,20230530,000000,4.69,4.694,4.06,4.12,1103737,0
+AVIR.US,D,20230531,000000,4.09,4.1965,3.99,3.99,2246708,0
+AVIR.US,D,20230601,000000,4,4.16,3.97,4.08,651794,0
+AVIR.US,D,20230602,000000,4.15,4.52,4.1,4.5,1290963,0
+AVIR.US,D,20230605,000000,4.46,4.59,4.24,4.28,643367,0
+AVIR.US,D,20230606,000000,4.3,4.44,4.25,4.39,415169,0
+AVIR.US,D,20230607,000000,4.37,4.5551,4.37,4.55,598212,0
+AVIR.US,D,20230608,000000,4.55,4.55,4.27,4.27,355878,0
+AVIR.US,D,20230609,000000,4.26,4.26,4.1,4.11,428783,0
+AVIR.US,D,20230612,000000,4.1,4.25,4.1,4.14,426847,0
+AVIR.US,D,20230613,000000,4.14,4.285,4.12,4.19,426906,0
+AVIR.US,D,20230614,000000,4.2,4.24,4.085,4.09,355507,0
+AVIR.US,D,20230615,000000,4.08,4.2,4.0035,4.15,427667,0
+AVIR.US,D,20230616,000000,4.19,4.205,4.07,4.12,689634,0
+AVIR.US,D,20230620,000000,4.12,4.12,4.03,4.04,321738,0
+AVIR.US,D,20230621,000000,4,4.06,3.865,4,408583,0
+AVIR.US,D,20230622,000000,4,4,3.89,3.91,515956,0
+AVIR.US,D,20230623,000000,3.87,3.99,3.78,3.96,1532778,0
+AVIR.US,D,20230626,000000,3.94,3.945,3.79,3.79,354908,0
+AVIR.US,D,20230627,000000,3.81,3.8375,3.71,3.81,571089,0
+AVIR.US,D,20230628,000000,3.76,3.8,3.7,3.77,932612,0
+AVIR.US,D,20230629,000000,3.75,3.785,3.715,3.75,502703,0
+AVIR.US,D,20230630,000000,3.77,3.815,3.725,3.74,404108,0
+AVIR.US,D,20230703,000000,3.72,3.7909,3.61,3.64,342208,0
+AVIR.US,D,20230705,000000,3.68,3.785,3.61,3.72,515149,0
+AVIR.US,D,20230706,000000,3.69,3.7,3.585,3.61,395751,0
+AVIR.US,D,20230707,000000,3.62,3.68,3.58,3.64,325461,0
+AVIR.US,D,20230710,000000,3.65,3.775,3.64,3.69,340298,0
+AVIR.US,D,20230711,000000,3.7,3.77,3.675,3.69,265584,0
+AVIR.US,D,20230712,000000,3.72,3.76,3.655,3.74,190694,0
+AVIR.US,D,20230713,000000,3.75,3.83,3.7201,3.75,368683,0
+AVIR.US,D,20230714,000000,3.75,3.755,3.6,3.64,306701,0
+AVIR.US,D,20230717,000000,3.61,3.84,3.61,3.79,278990,0
+AVIR.US,D,20230718,000000,3.8,3.88,3.685,3.7,231481,0
+AVIR.US,D,20230719,000000,3.7,3.785,3.66,3.67,241736,0
+AVIR.US,D,20230720,000000,3.69,3.7499,3.66,3.68,207729,0
+AVIR.US,D,20230721,000000,3.71,3.71,3.61,3.66,307632,0
+AVIR.US,D,20230724,000000,3.65,3.695,3.54,3.55,348689,0
+AVIR.US,D,20230725,000000,3.54,3.55,3.44,3.44,308301,0
+AVIR.US,D,20230726,000000,3.45,3.465,3.38,3.43,244063,0
+AVIR.US,D,20230727,000000,3.44,3.45,3.32,3.33,401688,0
+AVIR.US,D,20230728,000000,3.36,3.48,3.33,3.4,327844,0
+AVIR.US,D,20230731,000000,3.39,3.47,3.38,3.43,184797,0
+AVIR.US,D,20230801,000000,3.45,3.45,3.315,3.41,240277,0
+AVIR.US,D,20230802,000000,3.34,3.41,3.315,3.4,268292,0
+AVIR.US,D,20230803,000000,3.4,3.56,3.4,3.46,229665,0
+AVIR.US,D,20230804,000000,3.51,3.59,3.42,3.47,173822,0
+AVIR.US,D,20230807,000000,3.45,3.48,3.32,3.4,225910,0
+AVIR.US,D,20230808,000000,3.38,3.46,3.35,3.41,236017,0
+AVIR.US,D,20230809,000000,3.5,3.64,3.455,3.54,358536,0
+AVIR.US,D,20230810,000000,3.43,3.43,3.32,3.39,502683,0
+AVIR.US,D,20230811,000000,3.4,3.52,3.38,3.41,202171,0
+AVIR.US,D,20230814,000000,3.31,3.41,3.26,3.38,293888,0
+AVIR.US,D,20230815,000000,3.38,3.43,3.31,3.35,214691,0
+AVIR.US,D,20230816,000000,3.32,3.38,3.295,3.36,253470,0
+AVIR.US,D,20230817,000000,3.36,3.46,3.34,3.4,219240,0
+AVIR.US,D,20230818,000000,3.36,3.425,3.28,3.34,583963,0
+AVIR.US,D,20230821,000000,3.34,3.45,3.31,3.38,207625,0
+AVIR.US,D,20230822,000000,3.38,3.42,3.3,3.32,363515,0
+AVIR.US,D,20230823,000000,3.34,3.51,3.34,3.49,327663,0
+AVIR.US,D,20230824,000000,3.49,3.49,3.345,3.36,218840,0
+AVIR.US,D,20230825,000000,3.33,3.415,3.3,3.31,180819,0
+AVIR.US,D,20230828,000000,3.31,3.375,3.31,3.34,281620,0
+AVIR.US,D,20230829,000000,3.36,3.425,3.34,3.36,183954,0
+AVIR.US,D,20230830,000000,3.35,3.39,3.3,3.32,116692,0
+AVIR.US,D,20230831,000000,3.31,3.41,3.29,3.36,933620,0
+AVIR.US,D,20230901,000000,3.38,3.445,3.32,3.35,284603,0
+AVIR.US,D,20230905,000000,3.32,3.385,3.29,3.3,221279,0
+AVIR.US,D,20230906,000000,3.32,3.32,3.24,3.29,297188,0
+AVIR.US,D,20230907,000000,3.28,3.315,3.205,3.28,283578,0
+AVIR.US,D,20230908,000000,3.26,3.315,3.26,3.31,235673,0
+AVIR.US,D,20230911,000000,3.34,3.34,3.28,3.31,176496,0
+AVIR.US,D,20230912,000000,3.31,3.34,3.27,3.29,214762,0
+AVIR.US,D,20230913,000000,3.3,3.41,3.275,3.3,1917391,0
+AVIR.US,D,20230914,000000,3.23,3.34,3.23,3.28,257169,0
+AVIR.US,D,20230915,000000,3.27,3.29,3.1,3.18,699145,0
+AVIR.US,D,20230918,000000,3.17,3.23,3.14,3.18,365849,0
+AVIR.US,D,20230919,000000,3.17,3.255,3.17,3.25,275627,0
+AVIR.US,D,20230920,000000,3.27,3.27,3.175,3.18,275033,0
+AVIR.US,D,20230921,000000,3.18,3.27,3.11,3.18,370379,0
+AVIR.US,D,20230922,000000,3.2,3.24,3.18,3.2,252306,0
+AVIR.US,D,20230925,000000,3.2,3.225,3.135,3.15,374154,0
+AVIR.US,D,20230926,000000,3.14,3.2,3.025,3.04,435847,0
+AVIR.US,D,20230927,000000,3.08,3.125,3.06,3.08,345503,0
+AVIR.US,D,20230928,000000,3.07,3.105,2.98,3.04,267719,0
+AVIR.US,D,20230929,000000,3.05,3.115,2.935,3,1199360,0
+AVIR.US,D,20231002,000000,3,3.02,2.88,3,624936,0
+AVIR.US,D,20231003,000000,2.96,3.03,2.945,3.03,259492,0
+AVIR.US,D,20231004,000000,3.01,3.02,2.96,3.01,257896,0
+AVIR.US,D,20231005,000000,3.01,3.055,2.99,3.01,237195,0
+AVIR.US,D,20231006,000000,3,3.01,2.945,2.97,277776,0
+AVIR.US,D,20231009,000000,2.97,3.02,2.95,3.01,253624,0
+AVIR.US,D,20231010,000000,3.01,3.16,3.01,3.15,213099,0
+AVIR.US,D,20231011,000000,3.15,3.225,3.08,3.13,255168,0
+AVIR.US,D,20231012,000000,3.14,3.14,2.99,3.02,304402,0
+AVIR.US,D,20231013,000000,3.04,3.04,3,3.03,177260,0
+AVIR.US,D,20231016,000000,3.05,3.05,2.98,3,243350,0
+AVIR.US,D,20231017,000000,3.01,3.08,2.98,3.08,379873,0
+AVIR.US,D,20231018,000000,3.04,3.04,2.93,2.93,357180,0
+AVIR.US,D,20231019,000000,2.93,3.005,2.845,2.97,372544,0
+AVIR.US,D,20231020,000000,2.96,2.98,2.9,2.94,290026,0
+AVIR.US,D,20231023,000000,3.1,3.1,2.845,2.9,415108,0
+AVIR.US,D,20231024,000000,2.9,3.19,2.885,2.96,1272197,0
+AVIR.US,D,20231025,000000,2.95,3.01,2.91,2.96,242753,0
+AVIR.US,D,20231026,000000,2.95,3.07,2.925,3.06,299838,0
+AVIR.US,D,20231027,000000,3.07,3.11,3.02,3.08,327296,0
+AVIR.US,D,20231030,000000,3.1,3.15,3.05,3.1,349019,0
+AVIR.US,D,20231031,000000,3.08,3.275,3.08,3.25,296336,0
+AVIR.US,D,20231101,000000,3.23,3.305,3.05,3.08,844088,0
+AVIR.US,D,20231102,000000,3.12,3.23,3.035,3.14,661851,0
+AVIR.US,D,20231103,000000,3.22,3.31,3.18,3.27,369172,0
+AVIR.US,D,20231106,000000,3.26,3.29,3.19,3.24,303758,0
+AVIR.US,D,20231107,000000,3.23,3.36,3.165,3.35,468515,0
+AVIR.US,D,20231108,000000,3.36,3.4,3.265,3.29,358888,0
+AVIR.US,D,20231109,000000,3.16,3.26,2.9401,2.99,520169,0
+AVIR.US,D,20231110,000000,3,3,2.885,2.9,386220,0
+AVIR.US,D,20231113,000000,2.99,2.99,2.845,2.88,495142,0
+AVIR.US,D,20231114,000000,2.99,3.015,2.905,3,580595,0
+AVIR.US,D,20231115,000000,2.99,3.09,2.94,2.95,374044,0
+AVIR.US,D,20231116,000000,2.95,2.95,2.86,2.91,262566,0
+AVIR.US,D,20231117,000000,2.94,3.04,2.9,3.03,356381,0
+AVIR.US,D,20231120,000000,3.03,3.09,2.97,3.01,222372,0
+AVIR.US,D,20231121,000000,3,3.01,2.87,2.87,249329,0
+AVIR.US,D,20231122,000000,2.88,2.91,2.765,2.8,447522,0
+AVIR.US,D,20231124,000000,2.84,2.8905,2.825,2.85,95064,0
+AVIR.US,D,20231127,000000,2.87,2.9,2.81,2.88,453815,0
+AVIR.US,D,20231128,000000,2.9,2.93,2.87,2.9,458094,0
+AVIR.US,D,20231129,000000,2.91,3.02,2.905,2.95,471154,0
+AVIR.US,D,20231130,000000,2.99,3.01,2.955,2.99,436477,0
+AVIR.US,D,20231201,000000,2.99,3.13,2.95,3.12,407692,0
+AVIR.US,D,20231204,000000,3.08,3.15,3,3.01,341503,0
+AVIR.US,D,20231205,000000,2.99,3.02,2.9388,3,283272,0
+AVIR.US,D,20231206,000000,3,3.0195,2.96,2.98,262433,0
+AVIR.US,D,20231207,000000,2.96,2.96,2.88,2.94,318720,0
+AVIR.US,D,20231208,000000,2.96,3.01,2.925,3.01,231809,0
+AVIR.US,D,20231211,000000,2.99,2.99,2.88,2.89,452514,0
+AVIR.US,D,20231212,000000,2.9,2.98,2.88,2.96,309585,0
+AVIR.US,D,20231213,000000,2.97,3.17,2.94,3.12,599438,0
+AVIR.US,D,20231214,000000,3.18,3.23,2.97,2.98,651561,0
+AVIR.US,D,20231215,000000,3.03,3.03,2.91,2.95,1276848,0
+AVIR.US,D,20231218,000000,2.94,3.09,2.9128,3.04,530590,0
+AVIR.US,D,20231219,000000,3.03,3.155,3,3.13,557815,0
+AVIR.US,D,20231220,000000,3.09,3.18,3.01,3.02,431182,0
+AVIR.US,D,20231221,000000,3.01,3.165,3.01,3.14,335616,0
+AVIR.US,D,20231222,000000,3.13,3.215,3.13,3.15,274338,0
+AVIR.US,D,20231226,000000,3.11,3.21,3.105,3.18,378678,0
+AVIR.US,D,20231227,000000,3.19,3.215,3.12,3.15,260541,0
+AVIR.US,D,20231228,000000,3.12,3.18,3.08,3.1,231238,0
+AVIR.US,D,20231229,000000,3.08,3.115,3.05,3.05,210649,0
+AVIR.US,D,20240102,000000,3.05,3.235,3.04,3.21,417424,0
+AVIR.US,D,20240103,000000,3.21,3.26,3.15,3.16,298195,0
+AVIR.US,D,20240104,000000,3.19,3.2,3.09,3.1,215383,0
+AVIR.US,D,20240105,000000,3.07,3.15,3.01,3.09,285937,0
+AVIR.US,D,20240108,000000,3.08,3.145,3.025,3.1,739554,0
+AVIR.US,D,20240109,000000,3.15,3.51,3.15,3.45,1402347,0
+AVIR.US,D,20240110,000000,3.46,3.52,3.33,3.35,487661,0
+AVIR.US,D,20240111,000000,3.46,3.62,3.32,3.58,770857,0
+AVIR.US,D,20240112,000000,3.6,3.68,3.55,3.56,398963,0
+AVIR.US,D,20240116,000000,3.6,3.6,3.41,3.42,588801,0
+AVIR.US,D,20240117,000000,3.45,3.565,3.34,3.56,384474,0
+AVIR.US,D,20240118,000000,3.55,3.615,3.46,3.57,367233,0
+AVIR.US,D,20240119,000000,3.58,3.61,3.495,3.57,379275,0
+AVIR.US,D,20240122,000000,3.6,3.63,3.495,3.62,390797,0
+AVIR.US,D,20240123,000000,3.63,3.89,3.61,3.79,994305,0
+AVIR.US,D,20240124,000000,3.8,3.81,3.5682,3.6,479520,0
+AVIR.US,D,20240125,000000,3.66,3.78,3.575,3.77,343205,0
+AVIR.US,D,20240126,000000,3.8,3.88,3.74,3.84,427445,0
+AVIR.US,D,20240129,000000,3.82,3.945,3.7209,3.93,354234,0
+AVIR.US,D,20240130,000000,3.9,4.09,3.84,4.07,891947,0
+AVIR.US,D,20240131,000000,4.06,4.3266,4.05,4.16,781981,0
+AVIR.US,D,20240201,000000,3.83,4.265,3.83,4.22,1040826,0
+AVIR.US,D,20240202,000000,4.16,4.21,3.905,4.12,532051,0
+AVIR.US,D,20240205,000000,4.06,4.115,3.9801,4.09,388997,0
+AVIR.US,D,20240206,000000,4.05,4.29,4.05,4.28,782392,0
+AVIR.US,D,20240207,000000,4.31,4.31,4.07,4.15,335564,0
+AVIR.US,D,20240208,000000,4.14,4.34,4.1,4.26,858158,0
+AVIR.US,D,20240209,000000,4.25,4.3,4.195,4.26,351922,0
+AVIR.US,D,20240212,000000,4.26,4.3,4.095,4.14,1086772,0
+AVIR.US,D,20240213,000000,4.05,4.095,3.83,3.9,362306,0
+AVIR.US,D,20240214,000000,3.89,4.035,3.88,4.02,247634,0
+AVIR.US,D,20240215,000000,4.05,4.22,4.03,4.21,299514,0
+AVIR.US,D,20240216,000000,4.23,4.265,4.095,4.12,412363,0
+AVIR.US,D,20240220,000000,4.12,4.35,4.11,4.33,483837,0
+AVIR.US,D,20240221,000000,4.33,4.33,4.195,4.21,210593,0
+AVIR.US,D,20240222,000000,4.19,4.23,4,4.03,322258,0
+AVIR.US,D,20240223,000000,4.05,4.205,4,4.2,225088,0
+AVIR.US,D,20240226,000000,4.25,4.36,4.2,4.32,384415,0
+AVIR.US,D,20240227,000000,4.37,4.59,4.33,4.56,373434,0
+AVIR.US,D,20240228,000000,4.55,4.55,4.26,4.37,839167,0
+AVIR.US,D,20240229,000000,4.5,4.6,4.16,4.31,598012,0
+AVIR.US,D,20240301,000000,4.32,4.56,4.32,4.45,429751,0
+AVIR.US,D,20240304,000000,4.48,4.48,4.03,4.04,330822,0
+AVIR.US,D,20240305,000000,4,4.02,3.85,3.99,519138,0
+AVIR.US,D,20240306,000000,4.04,4.1,3.99,4.03,302653,0
+AVIR.US,D,20240307,000000,4.05,4.17,4.05,4.08,332028,0
+AVIR.US,D,20240308,000000,4.09,4.115,3.96,4,186282,0
+AVIR.US,D,20240311,000000,4.01,4.18,3.997,4.03,268639,0
+AVIR.US,D,20240312,000000,4.05,4.06,3.96,4,208460,0
+AVIR.US,D,20240313,000000,4,4.06,3.98,3.99,142946,0
+AVIR.US,D,20240314,000000,3.96,3.96,3.805,3.85,241787,0
+AVIR.US,D,20240315,000000,3.8,4.015,3.8,4.01,614476,0
+AVIR.US,D,20240318,000000,4.02,4.0298,3.875,4,268788,0
+AVIR.US,D,20240319,000000,4,4.03,3.905,3.94,1070829,0
+AVIR.US,D,20240320,000000,3.76,3.99,3.71,3.95,490321,0
+AVIR.US,D,20240321,000000,3.9,4.115,3.9,4.1,1054268,0
+AVIR.US,D,20240322,000000,4.1,4.135,3.981,4.06,254730,0
+AVIR.US,D,20240325,000000,3.85,4.05,3.793,3.82,592661,0
+AVIR.US,D,20240326,000000,3.84,3.89,3.77,3.77,242553,0
+AVIR.US,D,20240327,000000,3.91,4.045,3.87,4,367403,0
+AVIR.US,D,20240328,000000,3.98,4.09,3.98,4.04,374018,0
+AVIR.US,D,20240401,000000,4,4.03,3.91,4,321449,0
+AVIR.US,D,20240402,000000,3.93,4,3.87,3.87,205599,0
+AVIR.US,D,20240403,000000,3.84,3.9299,3.82,3.9,165970,0
+AVIR.US,D,20240404,000000,3.95,4.01,3.83,3.85,275374,0
+AVIR.US,D,20240405,000000,3.86,3.895,3.81,3.81,138172,0
+AVIR.US,D,20240408,000000,3.8,3.83,3.74,3.76,216739,0
+AVIR.US,D,20240409,000000,3.78,3.85,3.77,3.81,116700,0
+AVIR.US,D,20240410,000000,3.73,3.78,3.73,3.77,266678,0
+AVIR.US,D,20240411,000000,3.79,3.885,3.79,3.85,158848,0
+AVIR.US,D,20240412,000000,3.82,3.89,3.73,3.76,171066,0
+AVIR.US,D,20240415,000000,3.78,3.86,3.72,3.76,219443,0
+AVIR.US,D,20240416,000000,3.73,3.87,3.715,3.74,129117,0
+AVIR.US,D,20240417,000000,3.73,3.785,3.71,3.71,251669,0
+AVIR.US,D,20240418,000000,3.7,3.755,3.68,3.7,267759,0
+AVIR.US,D,20240419,000000,3.69,3.77,3.6706,3.72,177749,0
+AVIR.US,D,20240422,000000,3.71,3.76,3.66,3.67,345154,0
+AVIR.US,D,20240423,000000,3.68,3.82,3.68,3.73,180547,0
+AVIR.US,D,20240424,000000,3.71,3.735,3.68,3.7,196517,0
+AVIR.US,D,20240425,000000,3.68,3.745,3.67,3.69,174652,0
+AVIR.US,D,20240426,000000,3.71,3.72,3.6523,3.71,143066,0
+AVIR.US,D,20240429,000000,3.7,3.77,3.695,3.71,175467,0
+AVIR.US,D,20240430,000000,3.7,3.765,3.69,3.7,227778,0
+AVIR.US,D,20240501,000000,3.73,3.935,3.72,3.85,405230,0
+AVIR.US,D,20240502,000000,3.86,3.865,3.78,3.83,165722,0
+AVIR.US,D,20240503,000000,3.89,3.96,3.795,3.96,164714,0
+AVIR.US,D,20240506,000000,3.96,4,3.885,4,288222,0
+AVIR.US,D,20240507,000000,4,4,3.905,3.94,143692,0
+AVIR.US,D,20240508,000000,3.89,3.935,3.8531,3.93,127937,0
+AVIR.US,D,20240509,000000,3.92,4.02,3.892,3.93,207864,0
+AVIR.US,D,20240510,000000,3.91,3.985,3.88,3.89,155489,0
+AVIR.US,D,20240513,000000,3.89,4.07,3.88,4.04,200810,0
+AVIR.US,D,20240514,000000,4.05,4.1399,3.93,3.96,262738,0
+AVIR.US,D,20240515,000000,3.81,3.92,3.645,3.71,725614,0
+AVIR.US,D,20240516,000000,3.66,3.74,3.65,3.7,523828,0
+AVIR.US,D,20240517,000000,3.72,3.7556,3.645,3.65,320359,0
+AVIR.US,D,20240520,000000,3.63,3.715,3.56,3.6,318862,0
+AVIR.US,D,20240521,000000,3.6,3.7,3.585,3.61,167612,0
+AVIR.US,D,20240522,000000,3.61,3.86,3.6,3.82,493535,0
+AVIR.US,D,20240523,000000,3.81,3.81,3.68,3.69,164232,0
+AVIR.US,D,20240524,000000,3.71,3.725,3.64,3.66,148489,0
+AVIR.US,D,20240528,000000,3.68,3.7,3.58,3.61,249849,0
+AVIR.US,D,20240529,000000,3.57,3.71,3.52,3.53,330501,0
+AVIR.US,D,20240530,000000,3.56,3.67,3.56,3.61,167322,0
+AVIR.US,D,20240531,000000,3.62,3.705,3.62,3.67,141116,0
+AVIR.US,D,20240603,000000,3.67,3.89,3.6428,3.89,266483,0
+AVIR.US,D,20240604,000000,3.87,3.87,3.75,3.77,129359,0
+AVIR.US,D,20240605,000000,3.8,4.005,3.8,3.96,302650,0
+AVIR.US,D,20240606,000000,3.93,3.95,3.799,3.8,221140,0
+AVIR.US,D,20240607,000000,3.75,3.85,3.695,3.7,162231,0
+AVIR.US,D,20240610,000000,3.68,3.94,3.645,3.79,754470,0
+AVIR.US,D,20240611,000000,3.76,3.92,3.69,3.92,223058,0
+AVIR.US,D,20240612,000000,3.92,3.97,3.78,3.78,283351,0
+AVIR.US,D,20240613,000000,3.78,3.85,3.69,3.7,233693,0
+AVIR.US,D,20240614,000000,3.7,3.74,3.58,3.61,264277,0
+AVIR.US,D,20240617,000000,3.6,3.65,3.515,3.53,387103,0
+AVIR.US,D,20240618,000000,3.52,3.65,3.49,3.49,227132,0
+AVIR.US,D,20240620,000000,3.46,3.58,3.4,3.42,231889,0
+AVIR.US,D,20240621,000000,3.43,3.61,3.36,3.44,641153,0
+AVIR.US,D,20240624,000000,3.44,3.555,3.41,3.49,200414,0
+AVIR.US,D,20240625,000000,3.46,3.59,3.41,3.43,210571,0
+AVIR.US,D,20240626,000000,3.41,3.49,3.34,3.37,264525,0
+AVIR.US,D,20240627,000000,3.37,3.42,3.35,3.38,165910,0
+AVIR.US,D,20240628,000000,3.41,3.41,3.245,3.31,693550,0
+AVIR.US,D,20240701,000000,3.29,3.4,3.205,3.37,253987,0
+AVIR.US,D,20240702,000000,3.37,3.37,3.22,3.23,227171,0
+AVIR.US,D,20240703,000000,3.22,3.35,3.21,3.28,165365,0
+AVIR.US,D,20240705,000000,3.24,3.27,3.205,3.25,171451,0
+AVIR.US,D,20240708,000000,3.26,3.34,3.19,3.28,440282,0
+AVIR.US,D,20240709,000000,3.25,3.32,3.19,3.19,123494,0
+AVIR.US,D,20240710,000000,3.21,3.245,3.145,3.17,179326,0
+AVIR.US,D,20240711,000000,3.22,3.45,3.22,3.37,385833,0
+AVIR.US,D,20240712,000000,3.42,3.5,3.38,3.43,170269,0
+AVIR.US,D,20240715,000000,3.43,3.54,3.43,3.54,256519,0
+AVIR.US,D,20240716,000000,3.57,3.85,3.54,3.84,300560,0
+AVIR.US,D,20240717,000000,3.81,3.94,3.76,3.87,269902,0
+AVIR.US,D,20240718,000000,3.78,3.91,3.65,3.68,129034,0
+AVIR.US,D,20240719,000000,3.69,3.6988,3.555,3.57,115455,0
+AVIR.US,D,20240722,000000,3.61,3.78,3.5401,3.77,178735,0
+AVIR.US,D,20240723,000000,3.74,3.9,3.689,3.86,206211,0
+AVIR.US,D,20240724,000000,3.84,3.95,3.7399,3.83,197285,0
+AVIR.US,D,20240725,000000,3.8,3.93,3.75,3.9,219695,0
+AVIR.US,D,20240726,000000,3.9,3.97,3.78,3.92,188095,0
+AVIR.US,D,20240729,000000,3.92,3.94,3.8,3.81,121557,0
+AVIR.US,D,20240730,000000,3.8,3.83,3.73,3.82,183069,0
+AVIR.US,D,20240731,000000,3.78,3.97,3.755,3.82,232484,0
+AVIR.US,D,20240801,000000,3.79,3.83,3.5503,3.63,246562,0
+AVIR.US,D,20240802,000000,3.55,3.63,3.425,3.45,246431,0
+AVIR.US,D,20240805,000000,3.25,3.41,3.25,3.28,353357,0
+AVIR.US,D,20240806,000000,3.27,3.38,3.2,3.29,120539,0
+AVIR.US,D,20240807,000000,3.31,3.38,3.24,3.27,195826,0
+AVIR.US,D,20240808,000000,3.28,3.555,3.25,3.5,207940,0
+AVIR.US,D,20240809,000000,3.49,3.56,3.37,3.37,146106,0
+AVIR.US,D,20240812,000000,3.37,3.425,3.335,3.35,132999,0
+AVIR.US,D,20240813,000000,3.55,3.82,3.5351,3.66,319741,0
+AVIR.US,D,20240814,000000,3.7,3.72,3.59,3.6,186335,0
+AVIR.US,D,20240815,000000,3.71,3.78,3.645,3.74,208020,0
+AVIR.US,D,20240816,000000,3.72,3.7799,3.665,3.68,185461,0
+AVIR.US,D,20240819,000000,3.71,3.895,3.6776,3.82,312017,0
+AVIR.US,D,20240820,000000,3.8,3.85,3.725,3.8,192216,0
+AVIR.US,D,20240821,000000,3.8,3.87,3.74,3.82,227237,0
+AVIR.US,D,20240822,000000,3.82,3.925,3.75,3.78,240470,0
+AVIR.US,D,20240823,000000,3.81,3.95,3.8,3.9,224118,0
+AVIR.US,D,20240826,000000,3.93,3.99,3.875,3.98,333228,0
+AVIR.US,D,20240827,000000,3.93,3.96,3.83,3.84,106787,0
+AVIR.US,D,20240828,000000,3.82,3.865,3.755,3.8,171148,0
+AVIR.US,D,20240829,000000,3.84,3.89,3.77,3.78,179381,0
+AVIR.US,D,20240830,000000,3.78,3.86,3.68,3.85,261853,0
+AVIR.US,D,20240903,000000,3.79,3.83,3.625,3.63,174938,0
+AVIR.US,D,20240904,000000,3.63,3.65,3.5701,3.63,105579,0
+AVIR.US,D,20240905,000000,3.65,3.67,3.575,3.62,81135,0
+AVIR.US,D,20240906,000000,3.62,3.675,3.52,3.6,181947,0
+AVIR.US,D,20240909,000000,3.59,3.73,3.59,3.67,103944,0
+AVIR.US,D,20240910,000000,3.69,3.75,3.6,3.71,115139,0
+AVIR.US,D,20240911,000000,3.65,3.71,3.635,3.67,106223,0
+AVIR.US,D,20240912,000000,3.7,3.715,3.65,3.67,122045,0
+AVIR.US,D,20240913,000000,3.6,3.885,3.6,3.87,870831,0
+AVIR.US,D,20240916,000000,3.87,3.98,3.86,3.89,211449,0
+AVIR.US,D,20240917,000000,3.9,4.145,3.8189,4.02,423458,0
+AVIR.US,D,20240918,000000,4,4.095,3.92,3.99,442746,0
+AVIR.US,D,20240919,000000,4,4.02,3.78,3.82,262364,0
+AVIR.US,D,20240920,000000,3.71,3.8,3.62,3.67,806657,0
+AVIR.US,D,20240923,000000,3.66,3.71,3.45,3.45,194026,0
+AVIR.US,D,20240924,000000,3.46,3.57,3.42,3.5,176479,0
+AVIR.US,D,20240925,000000,3.48,3.525,3.4,3.43,158692,0
+AVIR.US,D,20240926,000000,3.5,3.51,3.4,3.44,173390,0
+AVIR.US,D,20240927,000000,3.49,3.54,3.435,3.44,140453,0
+AVIR.US,D,20240930,000000,3.41,3.48,3.34,3.35,187137,0
+AVIR.US,D,20241001,000000,3.38,3.39,3.3,3.33,194226,0
+AVIR.US,D,20241002,000000,3.34,3.405,3.31,3.37,141204,0
+AVIR.US,D,20241003,000000,3.37,3.38,3.295,3.33,136226,0
+AVIR.US,D,20241004,000000,3.4,3.485,3.39,3.46,121430,0
+AVIR.US,D,20241007,000000,3.44,3.48,3.3801,3.41,88347,0
+AVIR.US,D,20241008,000000,3.41,3.475,3.385,3.41,120688,0
+AVIR.US,D,20241009,000000,3.42,3.43,3.37,3.4,112912,0
+AVIR.US,D,20241010,000000,3.4,3.4,3.31,3.34,99618,0
+AVIR.US,D,20241011,000000,3.38,3.48,3.38,3.48,141165,0
+AVIR.US,D,20241014,000000,3.48,3.55,3.44,3.53,173678,0
+AVIR.US,D,20241015,000000,3.51,3.64,3.49,3.55,176854,0
+AVIR.US,D,20241016,000000,3.6,3.8,3.55,3.77,250249,0
+AVIR.US,D,20241017,000000,3.79,3.8,3.705,3.73,116099,0
+AVIR.US,D,20241018,000000,3.74,3.84,3.7008,3.82,157573,0
+AVIR.US,D,20241021,000000,3.82,3.86,3.585,3.59,180502,0
+AVIR.US,D,20241022,000000,3.56,3.595,3.51,3.56,52247,0
+AVIR.US,D,20241023,000000,3.53,3.56,3.4,3.48,99896,0
+AVIR.US,D,20241024,000000,3.49,3.53,3.3,3.38,154742,0
+AVIR.US,D,20241025,000000,3.42,3.4468,3.35,3.35,86513,0
+AVIR.US,D,20241028,000000,3.36,3.48,3.355,3.42,115346,0
+AVIR.US,D,20241029,000000,3.4,3.43,3.335,3.39,119383,0
+AVIR.US,D,20241030,000000,3.45,3.45,3.28,3.28,125239,0
+AVIR.US,D,20241031,000000,3.28,3.305,3.22,3.24,193233,0
+AVIR.US,D,20241101,000000,3.28,3.31,3.246,3.29,78569,0
+AVIR.US,D,20241104,000000,3.27,3.405,3.25,3.35,137566,0
+AVIR.US,D,20241105,000000,3.32,3.365,3.285,3.36,93537,0
+AVIR.US,D,20241106,000000,3.45,3.62,3.43,3.58,380581,0
+AVIR.US,D,20241107,000000,3.51,3.6,3.415,3.44,282101,0
+AVIR.US,D,20241108,000000,3.49,3.57,3.4301,3.5,170075,0
+AVIR.US,D,20241111,000000,3.5,3.55,3.33,3.36,243701,0
+AVIR.US,D,20241112,000000,3.38,3.425,3.32,3.33,265329,0
+AVIR.US,D,20241113,000000,3.39,3.475,3.35,3.35,207985,0
+AVIR.US,D,20241114,000000,3.38,3.43,3.31,3.31,208898,0
+AVIR.US,D,20241115,000000,3.35,3.35,3.18,3.22,313823,0
+AVIR.US,D,20241118,000000,3.22,3.315,3.155,3.17,121373,0
+AVIR.US,D,20241119,000000,3.13,3.17,3.115,3.14,94277,0
+AVIR.US,D,20241120,000000,3.12,3.16,3.095,3.16,182020,0
+AVIR.US,D,20241121,000000,3.17,3.255,3.155,3.25,146044,0
+AVIR.US,D,20241122,000000,3.27,3.3899,3.235,3.37,148948,0
+AVIR.US,D,20241125,000000,3.38,3.48,3.37,3.4,183124,0
+AVIR.US,D,20241126,000000,3.38,3.4,3.27,3.3,155441,0
+AVIR.US,D,20241127,000000,3.37,3.5,3.37,3.46,240692,0
+AVIR.US,D,20241129,000000,3.37,3.49,3.34,3.42,119282,0
+AVIR.US,D,20241202,000000,3.4,3.54,3.38,3.5,140741,0
+AVIR.US,D,20241203,000000,3.49,3.5,3.455,3.48,152760,0
+AVIR.US,D,20241204,000000,3.5,3.5,3.11,3.115,653286,0
+AVIR.US,D,20241205,000000,3.07,3.105,2.86,2.93,494680,0
+AVIR.US,D,20241206,000000,2.94,2.94,2.865,2.94,308589,0
+AVIR.US,D,20241209,000000,2.94,3.07,2.885,3.02,303878,0
+AVIR.US,D,20241210,000000,3.01,3.0253,2.75,2.94,909469,0
+AVIR.US,D,20241211,000000,2.9,2.99,2.875,2.96,257799,0
+AVIR.US,D,20241212,000000,2.96,3.075,2.91,2.95,300845,0
+AVIR.US,D,20241213,000000,2.93,2.97,2.875,2.93,256573,0
+AVIR.US,D,20241216,000000,3.2,3.24,3.09,3.1,1587735,0
+AVIR.US,D,20241217,000000,3.12,3.1707,3.04,3.16,517029,0
+AVIR.US,D,20241218,000000,3.15,3.27,3.105,3.16,477947,0
+AVIR.US,D,20241219,000000,3.16,3.23,3.1,3.13,1377841,0
+AVIR.US,D,20241220,000000,3.12,3.315,3.11,3.19,1242722,0
+AVIR.US,D,20241223,000000,3.19,3.295,3.19,3.24,403144,0
+AVIR.US,D,20241224,000000,3.22,3.28,3.2,3.25,174762,0
+AVIR.US,D,20241226,000000,3.23,3.29,3.185,3.29,333255,0
+AVIR.US,D,20241227,000000,3.27,3.36,3.23,3.33,640959,0
+AVIR.US,D,20241230,000000,3.3,3.38,3.27,3.33,410083,0
+AVIR.US,D,20241231,000000,3.33,3.4,3.33,3.35,326618,0
+AVIR.US,D,20250102,000000,3.38,3.535,3.37,3.42,365939,0
+AVIR.US,D,20250103,000000,3.46,3.599,3.46,3.52,282224,0
+AVIR.US,D,20250106,000000,3.52,3.52,3.365,3.4,583633,0
+AVIR.US,D,20250107,000000,3.37,3.51,3.335,3.36,382712,0
+AVIR.US,D,20250108,000000,3.35,3.42,3.33,3.34,356810,0
+AVIR.US,D,20250110,000000,3.33,3.37,3.2299,3.27,596299,0
+AVIR.US,D,20250113,000000,3.22,3.27,3.115,3.2,766660,0
+AVIR.US,D,20250114,000000,3.21,3.25,3.11,3.15,424731,0
+AVIR.US,D,20250115,000000,3.24,3.32,3.16,3.32,679697,0
+AVIR.US,D,20250116,000000,3.31,3.405,3.27,3.33,406557,0
+AVIR.US,D,20250117,000000,3.4,3.485,3.36,3.37,337674,0
+AVIR.US,D,20250121,000000,3.37,3.39,3.24,3.24,320450,0
+AVIR.US,D,20250122,000000,3.25,3.25,3.11,3.12,514170,0
+AVIR.US,D,20250123,000000,3.08,3.18,3.045,3.1,482521,0
+AVIR.US,D,20250124,000000,3.1,3.22,3.06,3.16,350625,0
+AVIR.US,D,20250127,000000,3.14,3.201,3.095,3.15,306058,0
+AVIR.US,D,20250128,000000,3.16,3.16,3.06,3.1,367186,0
+AVIR.US,D,20250129,000000,3.09,3.12,2.97,3,420803,0
+AVIR.US,D,20250130,000000,3,3.145,2.96,2.99,498914,0
+AVIR.US,D,20250131,000000,3.04,3.09,2.97,3.06,264000,0
+AVIR.US,D,20250203,000000,2.96,3.035,2.91,2.92,382871,0
+AVIR.US,D,20250204,000000,2.9,2.98,2.9,2.97,241845,0
+AVIR.US,D,20250205,000000,2.94,3.16,2.94,3.12,844193,0
+AVIR.US,D,20250206,000000,3.12,3.16,3.06,3.1,190919,0
+AVIR.US,D,20250207,000000,3.08,3.13,2.98,2.98,238501,0
+AVIR.US,D,20250210,000000,3.03,3.075,2.955,3.04,213612,0
+AVIR.US,D,20250211,000000,3.01,3.075,2.98,2.99,432626,0
+AVIR.US,D,20250212,000000,2.94,3.205,2.94,3.11,366299,0
+AVIR.US,D,20250213,000000,3.13,3.178,3.085,3.11,275608,0
+AVIR.US,D,20250214,000000,3.12,3.25,3.12,3.15,203336,0
+AVIR.US,D,20250218,000000,3.1,3.235,3.09,3.1,325155,0
+AVIR.US,D,20250219,000000,3.08,3.14,3.04,3.09,177081,0
+AVIR.US,D,20250220,000000,3.09,3.17,3.09,3.14,176936,0
+AVIR.US,D,20250221,000000,3.19,3.19,3.05,3.09,309138,0
+AVIR.US,D,20250224,000000,3.11,3.22,3.06,3.145,249468,0
+AVIR.US,D,20250225,000000,3.12,3.17,3.1,3.14,288419,0
+AVIR.US,D,20250226,000000,3.14,3.225,3.105,3.16,259962,0
+AVIR.US,D,20250227,000000,3.13,3.17,3.05,3.06,449625,0
+AVIR.US,D,20250228,000000,3.07,3.09,3.01,3.03,399002,0
+AVIR.US,D,20250303,000000,3.03,3.055,2.88,2.9,270766,0
+AVIR.US,D,20250304,000000,2.89,3.02,2.88,2.9,517920,0
+AVIR.US,D,20250305,000000,2.97,3.03,2.92,3.01,176881,0
+AVIR.US,D,20250306,000000,2.96,3.05,2.94,3,307043,0
+AVIR.US,D,20250307,000000,2.89,3.05,2.89,2.99,374547,0
+AVIR.US,D,20250310,000000,2.96,3.02,2.88,2.92,293717,0
+AVIR.US,D,20250311,000000,2.9,2.92,2.82,2.92,343462,0
+AVIR.US,D,20250312,000000,2.93,3.135,2.9001,3.1,332927,0
+AVIR.US,D,20250313,000000,3.12,3.21,3.03,3.06,193371,0
+AVIR.US,D,20250314,000000,3.09,3.105,3.055,3.08,172232,0
+AVIR.US,D,20250317,000000,3.07,3.15,3.04,3.13,222480,0
+AVIR.US,D,20250318,000000,3.09,3.18,3.045,3.17,203034,0
+AVIR.US,D,20250319,000000,3.17,3.195,3.1332,3.17,163630,0
+AVIR.US,D,20250320,000000,3.13,3.205,3.13,3.15,124614,0
+AVIR.US,D,20250321,000000,3.12,3.285,3.08,3.22,557682,0
+AVIR.US,D,20250324,000000,3.26,3.29,3.18,3.2,154632,0
+AVIR.US,D,20250325,000000,3.18,3.215,3.13,3.2,258979,0
+AVIR.US,D,20250326,000000,3.2,3.215,3.1425,3.18,418982,0
+AVIR.US,D,20250327,000000,3.14,3.14,3,3.02,184720,0
+AVIR.US,D,20250328,000000,3.04,3.04,2.9,2.93,217572,0
+AVIR.US,D,20250331,000000,2.92,3.025,2.92,2.99,240650,0
+AVIR.US,D,20250401,000000,2.96,2.975,2.81,2.85,347976,0
+AVIR.US,D,20250402,000000,2.82,2.92,2.77,2.88,245183,0
+AVIR.US,D,20250403,000000,2.76,3.01,2.76,2.9,282037,0
+AVIR.US,D,20250404,000000,2.8,2.985,2.74,2.79,393407,0
+AVIR.US,D,20250407,000000,2.72,2.91,2.62,2.78,368280,0
+AVIR.US,D,20250408,000000,2.89,2.89,2.61,2.65,201184,0
+AVIR.US,D,20250409,000000,2.65,2.9732,2.6,2.74,316992,0
+AVIR.US,D,20250410,000000,2.68,2.71,2.6,2.69,298214,0
+AVIR.US,D,20250411,000000,2.7,2.7365,2.63,2.71,326630,0
+AVIR.US,D,20250414,000000,2.73,2.98,2.73,2.94,369913,0
+AVIR.US,D,20250415,000000,2.92,2.95,2.8101,2.82,362122,0
+AVIR.US,D,20250416,000000,2.81,3.06,2.77,3,446542,0
+AVIR.US,D,20250417,000000,3.1,3.17,2.96,2.97,1644047,0
+AVIR.US,D,20250421,000000,2.97,3.04,2.83,2.86,461982,0
+AVIR.US,D,20250422,000000,2.9,2.915,2.8001,2.87,388644,0
+AVIR.US,D,20250423,000000,2.92,2.955,2.82,2.85,421867,0
+AVIR.US,D,20250424,000000,2.88,2.88,2.78,2.87,580389,0
+AVIR.US,D,20250425,000000,2.8,2.935,2.795,2.89,288609,0
+AVIR.US,D,20250428,000000,2.87,2.99,2.87,2.96,220753,0
+AVIR.US,D,20250429,000000,2.94,3.01,2.935,2.95,368081,0
+AVIR.US,D,20250430,000000,2.91,2.985,2.825,2.95,926229,0
+AVIR.US,D,20250501,000000,2.97,3.07,2.905,2.99,423057,0
+AVIR.US,D,20250502,000000,3.02,3.08,2.9501,2.98,551035,0
+AVIR.US,D,20250505,000000,2.95,3.01,2.91,2.96,576960,0
+AVIR.US,D,20250506,000000,2.91,2.95,2.79,2.8,454656,0
+AVIR.US,D,20250507,000000,2.8,2.85,2.7,2.71,374733,0
+AVIR.US,D,20250508,000000,2.7,2.77,2.66,2.76,408236,0
+AVIR.US,D,20250509,000000,2.75,2.805,2.705,2.72,372621,0
+AVIR.US,D,20250512,000000,2.75,3.005,2.75,2.96,703082,0
+AVIR.US,D,20250513,000000,2.9,2.93,2.62,2.63,529771,0
+AVIR.US,D,20250514,000000,2.64,2.668,2.51,2.55,507982,0
+AVIR.US,D,20250515,000000,2.55,2.675,2.455,2.59,458323,0
+AVIR.US,D,20250516,000000,2.59,2.845,2.59,2.74,528557,0
+AVIR.US,D,20250519,000000,2.71,2.875,2.71,2.81,353148,0
+AVIR.US,D,20250520,000000,2.81,2.965,2.81,2.9,369750,0
+AVIR.US,D,20250521,000000,2.87,2.91,2.8,2.81,318900,0
+AVIR.US,D,20250522,000000,2.79,2.9456,2.78,2.85,343023,0
+AVIR.US,D,20250523,000000,2.79,2.92,2.79,2.9,302326,0
+AVIR.US,D,20250527,000000,2.92,3.025,2.87,2.95,313062,0
+AVIR.US,D,20250528,000000,2.94,2.98,2.92,2.935,273890,0
+AVIR.US,D,20250529,000000,2.95,3.035,2.93,2.95,510865,0
+AVIR.US,D,20250530,000000,2.92,3.04,2.92,2.97,570319,0
+AVIR.US,D,20250602,000000,2.99,3.195,2.99,3.1,546467,0
+AVIR.US,D,20250603,000000,3.09,3.285,3.085,3.22,527704,0
+AVIR.US,D,20250604,000000,3.23,3.2768,3.19,3.23,325213,0
+AVIR.US,D,20250605,000000,3.24,3.28,3.18,3.19,295004,0
+AVIR.US,D,20250606,000000,3.22,3.24,3.09,3.18,542189,0
+AVIR.US,D,20250609,000000,3.21,3.225,3.173,3.21,291105,0
+AVIR.US,D,20250610,000000,3.22,3.345,3.1664,3.22,457697,0
+AVIR.US,D,20250611,000000,3.23,3.305,3.17,3.175,339920,0
+AVIR.US,D,20250612,000000,3.16,3.2793,3.16,3.21,402356,0
+AVIR.US,D,20250613,000000,3.17,3.26,3.15,3.16,340714,0
+AVIR.US,D,20250616,000000,3.19,3.275,3.16,3.19,361838,0
+AVIR.US,D,20250617,000000,3.17,3.315,3.165,3.21,389553,0
+AVIR.US,D,20250618,000000,3.2,3.315,3.18,3.21,369295,0
+AVIR.US,D,20250620,000000,3.23,3.2975,3.21,3.25,545449,0
+AVIR.US,D,20250623,000000,3.25,3.365,3.23,3.32,365271,0
+AVIR.US,D,20250624,000000,3.34,3.45,3.325,3.38,515963,0
+AVIR.US,D,20250625,000000,3.37,3.51,3.3548,3.47,354230,0
+AVIR.US,D,20250626,000000,3.5,3.615,3.4913,3.53,449799,0
+AVIR.US,D,20250627,000000,3.53,3.6,3.425,3.45,444473,0
+AVIR.US,D,20250630,000000,3.45,3.725,3.45,3.6,642946,0
+AVIR.US,D,20250701,000000,3.57,3.65,3.535,3.6,390565,0
+AVIR.US,D,20250702,000000,3.59,3.8,3.59,3.625,493063,0
+AVIR.US,D,20250703,000000,3.65,3.7599,3.65,3.74,286948,0
+AVIR.US,D,20250707,000000,3.71,3.775,3.63,3.64,424024,0
+AVIR.US,D,20250708,000000,3.65,3.755,3.65,3.655,349879,0
+AVIR.US,D,20250709,000000,3.68,3.76,3.68,3.76,378740,0
+AVIR.US,D,20250710,000000,3.75,3.825,3.75,3.78,324325,0
+AVIR.US,D,20250711,000000,3.75,3.79,3.665,3.67,311695,0
+AVIR.US,D,20250714,000000,3.67,3.79,3.66,3.76,279795,0
+AVIR.US,D,20250715,000000,3.74,3.78,3.57,3.57,335838,0
+AVIR.US,D,20250716,000000,3.59,3.74,3.46,3.49,764762,0
+AVIR.US,D,20250717,000000,3.48,3.525,3.43,3.46,388027,0
+AVIR.US,D,20250718,000000,3.5,3.52,3.36,3.36,345776,0
+AVIR.US,D,20250721,000000,3.4,3.525,3.39,3.43,394963,0
+AVIR.US,D,20250722,000000,3.43,3.49,3.415,3.43,383566,0
+AVIR.US,D,20250723,000000,3.45,3.515,3.435,3.49,729823,0
+AVIR.US,D,20250724,000000,3.49,3.82,3.4825,3.74,421758,0
+AVIR.US,D,20250725,000000,3.74,3.9177,3.71,3.9,447737,0
+AVIR.US,D,20250728,000000,3.92,4.02,3.78,3.79,311392,0
+AVIR.US,D,20250729,000000,3.82,3.885,3.74,3.8,257949,0
+AVIR.US,D,20250730,000000,3.8,3.9667,3.64,3.67,392586,0
+AVIR.US,D,20250731,000000,3.66,3.8091,3.625,3.64,285401,0
+AVIR.US,D,20250801,000000,3.59,3.685,3.46,3.47,313746,0
+AVIR.US,D,20250804,000000,3.51,3.655,3.5,3.53,315501,0
+AVIR.US,D,20250805,000000,3.53,3.56,3.505,3.52,281518,0
+AVIR.US,D,20250806,000000,3.5,3.58,3.45,3.49,339640,0
+AVIR.US,D,20250807,000000,3.5,3.56,3.435,3.46,306049,0
+AVIR.US,D,20250808,000000,3.64,3.64,3.36,3.38,302706,0
+AVIR.US,D,20250811,000000,3.35,3.55,3.33,3.51,296258,0
+AVIR.US,D,20250812,000000,3.51,3.56,3.465,3.51,360220,0
+AVIR.US,D,20250813,000000,3.52,3.6,3.475,3.5,371705,0
+AVIR.US,D,20250814,000000,3.45,3.525,3.44,3.49,308642,0
+AVIR.US,D,20250815,000000,3.51,3.535,3.41,3.5,398544,0
+AVIR.US,D,20250818,000000,3.52,3.57,3.5124,3.53,343811,0
+AVIR.US,D,20250819,000000,3.55,3.6,3.48,3.49,695073,0
+AVIR.US,D,20250820,000000,3.5,3.555,3.485,3.5,260475,0
+AVIR.US,D,20250821,000000,3.52,3.55,3.45,3.53,233288,0
+AVIR.US,D,20250822,000000,3.56,3.86,3.56,3.66,739431,0
+AVIR.US,D,20250825,000000,3.67,3.79,3.645,3.66,291869,0
+AVIR.US,D,20250826,000000,3.69,3.705,3.6,3.65,310127,0
+AVIR.US,D,20250827,000000,3.64,3.7,3.575,3.6,224003,0
+AVIR.US,D,20250828,000000,3.61,3.63,3.465,3.47,235327,0
+AVIR.US,D,20250829,000000,3.48,3.525,3.345,3.36,161155,0
+AVIR.US,D,20250902,000000,3.35,3.46,3.35,3.4,149358,0
+AVIR.US,D,20250903,000000,3.39,3.47,3.3695,3.46,159476,0
+AVIR.US,D,20250904,000000,3.47,3.47,3.305,3.33,155560,0
+AVIR.US,D,20250905,000000,3.36,3.405,3.285,3.37,141696,0
+AVIR.US,D,20250908,000000,3.38,3.38,3.23,3.25,150553,0
+AVIR.US,D,20250909,000000,3.25,3.25,3.145,3.16,117590,0
+AVIR.US,D,20250910,000000,3.15,3.23,3.095,3.15,238752,0
+AVIR.US,D,20250911,000000,3.14,3.327,3.14,3.3,221074,0
+AVIR.US,D,20250912,000000,3.29,3.29,3.1,3.14,182113,0
+AVIR.US,D,20250915,000000,3.14,3.15,3.02,3.04,174730,0
+AVIR.US,D,20250916,000000,3.02,3.055,2.95,2.97,155570,0
+AVIR.US,D,20250917,000000,2.97,3,2.84,2.91,336260,0
+AVIR.US,D,20250918,000000,2.92,3,2.905,2.97,323928,0
+AVIR.US,D,20250919,000000,3,3.03,2.845,2.88,647049,0
+AVIR.US,D,20250922,000000,2.86,3.01,2.85,2.93,267820,0
+AVIR.US,D,20250923,000000,2.93,2.9635,2.865,2.9,215042,0
+AVIR.US,D,20250924,000000,2.9,2.975,2.89,2.9,157937,0
+AVIR.US,D,20250925,000000,2.89,2.915,2.86,2.91,208844,0
+AVIR.US,D,20250926,000000,2.92,2.95,2.89,2.93,296394,0
+AVIR.US,D,20250929,000000,2.97,2.97,2.84,2.92,267335,0
+AVIR.US,D,20250930,000000,2.9,2.9191,2.815,2.9,255375,0
+AVIR.US,D,20251001,000000,2.89,2.935,2.8647,2.88,287775,0
+AVIR.US,D,20251002,000000,2.87,2.88,2.78,2.82,718522,0
+AVIR.US,D,20251003,000000,2.83,2.92,2.805,2.9,720699,0
+AVIR.US,D,20251006,000000,2.9,2.935,2.84,2.91,475959,0
+AVIR.US,D,20251007,000000,2.91,3.055,2.895,2.97,1045004,0
+AVIR.US,D,20251008,000000,3.01,3.1,2.96,3.1,1154417,0
+AVIR.US,D,20251009,000000,3.1,3.16,3.08,3.13,374426,0
+AVIR.US,D,20251010,000000,3.13,3.1684,2.9935,3.14,360086,0
+AVIR.US,D,20251013,000000,3.14,3.1458,3.005,3.11,295306,0
+AVIR.US,D,20251014,000000,3.08,3.165,3.02,3.14,314956,0
+AVIR.US,D,20251015,000000,3.13,3.1739,3.045,3.15,445886,0
+AVIR.US,D,20251016,000000,3.14,3.1699,3.075,3.12,282990,0
+AVIR.US,D,20251017,000000,3.1,3.12,3.035,3.06,390652,0
+AVIR.US,D,20251020,000000,3.07,3.225,3.055,3.22,453246,0
+AVIR.US,D,20251021,000000,3.22,3.3,3.195,3.29,230846,0
+AVIR.US,D,20251022,000000,3.27,3.2971,3.245,3.28,358625,0
+AVIR.US,D,20251023,000000,3.28,3.28,3.18,3.19,373801,0
+AVIR.US,D,20251024,000000,3.22,3.235,3.11,3.21,236421,0
+AVIR.US,D,20251027,000000,3.21,3.26,3.19,3.25,271285,0
+AVIR.US,D,20251028,000000,3.24,3.24,3.15,3.21,376901,0
+AVIR.US,D,20251029,000000,3.19,3.315,3.17,3.29,603295,0
+AVIR.US,D,20251030,000000,3.26,3.335,3.215,3.27,490635,0
+AVIR.US,D,20251031,000000,3.27,3.275,3.2,3.25,660480,0
+AVIR.US,D,20251103,000000,3.22,3.26,3.15,3.25,252795,0
+AVIR.US,D,20251104,000000,3.2,3.236776,3.18,3.21,279701,0
+AVIR.US,D,20251105,000000,3.2,3.2775,3.19,3.24,357616,0
+AVIR.US,D,20251106,000000,3.24,3.26,3.18,3.25,464672,0
+AVIR.US,D,20251107,000000,3.21,3.275,3.205,3.27,353722,0
+AVIR.US,D,20251110,000000,3.27,3.355,3.25,3.33,400349,0
+AVIR.US,D,20251111,000000,3.34,3.405,3.32,3.38,295150,0
+AVIR.US,D,20251112,000000,3.38,3.5,3.32,3.5,1047226,0
+AVIR.US,D,20251113,000000,3,3.18,2.87,3.06,916060,0
+AVIR.US,D,20251114,000000,3.05,3.05,2.895,2.96,236343,0
+AVIR.US,D,20251117,000000,2.98,3.045,2.92,3.02,363763,0
+AVIR.US,D,20251118,000000,3.01,3.065,2.96,3.05,464717,0
+AVIR.US,D,20251119,000000,3.03,3.17,2.98,3.15,382606,0
+AVIR.US,D,20251120,000000,3.17,3.18,2.985,3,764308,0
+AVIR.US,D,20251121,000000,3,3.035,2.925,2.97,568116,0
+AVIR.US,D,20251124,000000,2.98,3.025,2.96,2.98,252883,0
+AVIR.US,D,20251125,000000,3,3.06,2.96,3.03,403919,0
+AVIR.US,D,20251126,000000,3.01,3.07,3.01,3.05,199393,0
+AVIR.US,D,20251128,000000,3.06,3.1,3.005,3.1,146205,0
+AVIR.US,D,20251201,000000,3.07,3.1,3.045,3.09,269650,0
+AVIR.US,D,20251202,000000,3.07,3.08,2.995,3,481448,0
+AVIR.US,D,20251203,000000,3.01,3.12,2.99,3.09,214607,0
+AVIR.US,D,20251204,000000,3.08,3.125,3.03,3.09,497950,0
+AVIR.US,D,20251205,000000,3.09,3.19,3.08,3.17,268333,0
+AVIR.US,D,20251208,000000,3.19,3.235,3.115,3.2,242733,0
+AVIR.US,D,20251209,000000,3.21,3.21,3.105,3.14,325694,0
+AVIR.US,D,20251210,000000,3.14,3.19,3.105,3.16,317161,0
+AVIR.US,D,20251211,000000,3.15,3.23,3.141,3.19,424174,0
+AVIR.US,D,20251212,000000,3.19,3.2265,3.14,3.15,232781,0
+AVIR.US,D,20251215,000000,3.16,3.1799,3.11,3.15,335902,0
+AVIR.US,D,20251216,000000,3.15,3.26,3.135,3.22,456313,0
+AVIR.US,D,20251217,000000,3.22,3.2655,3.16,3.18,216054,0
+AVIR.US,D,20251218,000000,3.2,3.2,3.115,3.13,218428,0
+AVIR.US,D,20251219,000000,3.13,3.165,3.105,3.14,1218180,0
+AVIR.US,D,20251222,000000,3.15,3.22,3.13,3.17,258323,0
+AVIR.US,D,20251223,000000,3.2,3.44,3.19,3.43,553935,0
+AVIR.US,D,20251224,000000,3.44,3.69,3.434,3.62,379362,0
+AVIR.US,D,20251226,000000,3.65,3.665,3.535,3.65,375277,0
+AVIR.US,D,20251229,000000,3.61,3.63,3.5357,3.6,337724,0
+AVIR.US,D,20251230,000000,3.6,3.6,3.52,3.55,251699,0
+AVIR.US,D,20251231,000000,3.55,3.625,3.51,3.57,385963,0
+AVIR.US,D,20260102,000000,3.56,3.57,3.41,3.48,334703,0
+AVIR.US,D,20260105,000000,3.45,3.47,3.285,3.41,543666,0
+AVIR.US,D,20260106,000000,3.39,3.465,3.35,3.41,459696,0
+AVIR.US,D,20260107,000000,3.35,3.53,3.34,3.48,327426,0
+AVIR.US,D,20260108,000000,3.44,3.64,3.44,3.61,367275,0
+AVIR.US,D,20260109,000000,3.62,3.67,3.43,3.45,315097,0
+AVIR.US,D,20260112,000000,3.43,3.64,3.385,3.61,307898,0
+AVIR.US,D,20260113,000000,3.61,3.62,3.475,3.51,242118,0
+AVIR.US,D,20260114,000000,3.52,3.555,3.44,3.54,210692,0
+AVIR.US,D,20260115,000000,3.52,3.635,3.44,3.44,442228,0
+AVIR.US,D,20260116,000000,3.43,3.495,3.38,3.4,347851,0
+AVIR.US,D,20260120,000000,3.38,3.47,3.34,3.44,233165,0
+AVIR.US,D,20260121,000000,3.44,3.535,3.41,3.52,278739,0
+AVIR.US,D,20260122,000000,3.53,3.67,3.53,3.65,362015,0
+AVIR.US,D,20260123,000000,3.65,4.3399,3.62,4.12,1903001,0
+AVIR.US,D,20260126,000000,4.105,4.12,3.89,4,633863,0
+AVIR.US,D,20260127,000000,3.98,4.15,3.93,4.07,593287,0
+AVIR.US,D,20260128,000000,4.03,4.06,3.75,3.87,521331,0
+AVIR.US,D,20260129,000000,3.83,3.935,3.7688,3.91,473368,0
+AVIR.US,D,20260130,000000,3.9,4.305,3.84,4.24,1115832,0
+AVIR.US,D,20260202,000000,4.22,4.22,4.015,4.07,751193,0
+AVIR.US,D,20260203,000000,4.06,4.2499,4.03,4.08,534868,0
+AVIR.US,D,20260204,000000,4.08,4.173,3.95,4.1,1019551,0
+AVIR.US,D,20260205,000000,4.04,4.15,3.98,4.02,513507,0
+AVIR.US,D,20260206,000000,4.05,4.172,3.91,4.15,323799,0
+AVIR.US,D,20260209,000000,4.15,4.18,4.06,4.14,227100,0
+AVIR.US,D,20260210,000000,4.14,4.255,4.08,4.16,396783,0
+AVIR.US,D,20260211,000000,4.18,4.49,4.04,4.46,637375,0
+AVIR.US,D,20260212,000000,4.46,4.5,4.265,4.33,518585,0
+AVIR.US,D,20260213,000000,4.33,4.39,4.265,4.31,373408,0
+AVIR.US,D,20260217,000000,4.27,4.625,4.27,4.6,590217,0
+AVIR.US,D,20260218,000000,4.57,4.695,4.565,4.6,461870,0
diff --git a/daily/us/nasdaq stocks/1/aytu.us.txt b/daily/us/nasdaq stocks/1/aytu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05ba5415626ff7473bb471638e4309cf30efaaa1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aytu.us.txt	
@@ -0,0 +1,2099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AYTU.US,D,20171012,000000,17600,17600,17600,17600,1.2,0
+AYTU.US,D,20171013,000000,18200,18200,18200,18200,1.25,0
+AYTU.US,D,20171016,000000,18600,18600,18600,18600,1.3,0
+AYTU.US,D,20171017,000000,21200,21200,21200,21200,2.35,0
+AYTU.US,D,20171018,000000,25240,25240,25240,25240,6.15,0
+AYTU.US,D,20171019,000000,25400,25400,25400,25400,1.4,0
+AYTU.US,D,20171020,000000,25400,27280,21480,22600,5,0
+AYTU.US,D,20171023,000000,24400,24400,18059.6,18282.8,4.5,0
+AYTU.US,D,20171024,000000,18002,18849.6,18000,18440,1.7,0
+AYTU.US,D,20171025,000000,17600,17600,11200,13872.4,77.85,0
+AYTU.US,D,20171026,000000,14320,14800,13000,14680,24.2,0
+AYTU.US,D,20171027,000000,14800,15200,14341.2,14800,12.4,0
+AYTU.US,D,20171030,000000,13069.2,14800,12680,13400,10.35,0
+AYTU.US,D,20171031,000000,13171.2,14000,12800.4,13184,10,0
+AYTU.US,D,20171101,000000,13588.8,13588.8,13000,13174.8,2.35,0
+AYTU.US,D,20171102,000000,13400,13565.6,13400,13400,1.6,0
+AYTU.US,D,20171103,000000,13796,14926.8,13440,13800,3.65,0
+AYTU.US,D,20171106,000000,14440,14440,13079.2,13880,11.15,0
+AYTU.US,D,20171107,000000,14000,15800,13080,14200.4,10.3,0
+AYTU.US,D,20171108,000000,13867.6,14400,13800,14354.4,2.25,0
+AYTU.US,D,20171109,000000,14400,14400,13440,14200.4,6.5,0
+AYTU.US,D,20171110,000000,15200,15500,12200,12240,42.55,0
+AYTU.US,D,20171113,000000,12800,12800,9400,11200,34.2,0
+AYTU.US,D,20171114,000000,11200,11200,10280,11120,0.85,0
+AYTU.US,D,20171115,000000,10440,11318.4,10440,10920,5.25,0
+AYTU.US,D,20171116,000000,11000.4,12000,10200,11760,5.95,0
+AYTU.US,D,20171117,000000,12000,12200,11040.4,12200,12.85,0
+AYTU.US,D,20171120,000000,12000,12000.4,11840,11920,2.1,0
+AYTU.US,D,20171121,000000,12000,12206.4,10360,10400,14.4,0
+AYTU.US,D,20171122,000000,10640,12760,10640,12120.4,11.7,0
+AYTU.US,D,20171124,000000,12000,12000,11200,11200.4,7.9,0
+AYTU.US,D,20171127,000000,11151.2,11600,11000,11600,2.3,0
+AYTU.US,D,20171128,000000,12400,12800,10972,11200,28.5,0
+AYTU.US,D,20171129,000000,11600,11600,9800,10600,15.75,0
+AYTU.US,D,20171130,000000,10560,11760,10040,11360,10.3,0
+AYTU.US,D,20171201,000000,11505.2,11680,11400.4,11600,5.05,0
+AYTU.US,D,20171204,000000,11400,12000.4,11400,11930.8,6.1,0
+AYTU.US,D,20171205,000000,11916,11920,10800,11000,5.35,0
+AYTU.US,D,20171206,000000,11022,11200,11000,11000,1.9,0
+AYTU.US,D,20171207,000000,10431.2,10800,10000,10320,2.25,0
+AYTU.US,D,20171208,000000,10120,10960,9800,10200,5.6,0
+AYTU.US,D,20171211,000000,10440,11200,10400,11160,14.4,0
+AYTU.US,D,20171212,000000,11200,13000,8840,10040,184.4,0
+AYTU.US,D,20171213,000000,10120,11200,10000.4,10600,27.35,0
+AYTU.US,D,20171214,000000,10628.4,11200,10400,11160,11.9,0
+AYTU.US,D,20171215,000000,11200,24600,10200,10240,426.35,0
+AYTU.US,D,20171218,000000,10360,10720,9840,9959.6,36.85,0
+AYTU.US,D,20171219,000000,9920,9996,8600,9400,46.2,0
+AYTU.US,D,20171220,000000,9400,9720,8600,8840,25.6,0
+AYTU.US,D,20171221,000000,8840,9231.6,8200,8520,14.55,0
+AYTU.US,D,20171222,000000,8680,8871.2,8400,8800,11.95,0
+AYTU.US,D,20171226,000000,9120,9440,8600,8600,17.25,0
+AYTU.US,D,20171227,000000,8560,9000,8400,8400,11.8,0
+AYTU.US,D,20171228,000000,8520,8960,8520,8880,9.45,0
+AYTU.US,D,20171229,000000,9040,9157.2,8400,8920,9.4,0
+AYTU.US,D,20180102,000000,8960,9982,8960,9240,5.85,0
+AYTU.US,D,20180103,000000,9400,10080,9400,10080,10.05,0
+AYTU.US,D,20180104,000000,10160,10199.6,9604,10199.6,6.25,0
+AYTU.US,D,20180105,000000,10200,10400,9720,10320,6.9,0
+AYTU.US,D,20180108,000000,10305.2,10305.2,9640,9880,4.05,0
+AYTU.US,D,20180109,000000,9640,10320,9400,9440,4.05,0
+AYTU.US,D,20180110,000000,9520,10196,9520,9679.6,3.3,0
+AYTU.US,D,20180111,000000,9840,10000,9400,9600,4.05,0
+AYTU.US,D,20180112,000000,9720,11600,9720,11239.6,63.1,0
+AYTU.US,D,20180116,000000,11600,15600,11200,13720.4,167.5,0
+AYTU.US,D,20180117,000000,13440,15567.2,12680,15160,70.05,0
+AYTU.US,D,20180118,000000,15160,17040,13600,14520,70.05,0
+AYTU.US,D,20180119,000000,14440,14520,12640,13640,21.85,0
+AYTU.US,D,20180122,000000,13520,13520,12440,13000,13.1,0
+AYTU.US,D,20180123,000000,13039.2,13680,13039.2,13480,11.25,0
+AYTU.US,D,20180124,000000,13800,14320,12720,14174.8,22.95,0
+AYTU.US,D,20180125,000000,14120,15440,13880,14600,11.3,0
+AYTU.US,D,20180126,000000,14960,15200,14040,14240,15.6,0
+AYTU.US,D,20180129,000000,14560,14580,12600,12760,14.1,0
+AYTU.US,D,20180130,000000,12400,13975.2,11600,11960,29.65,0
+AYTU.US,D,20180131,000000,11859.2,11920,11240,11640,4.3,0
+AYTU.US,D,20180201,000000,11880,12580,10680,10880,3.55,0
+AYTU.US,D,20180202,000000,10680,11236,10520,10600,7.2,0
+AYTU.US,D,20180205,000000,10720,12920,10680,11760,28.75,0
+AYTU.US,D,20180206,000000,12000,12000,10920,11280,3.3,0
+AYTU.US,D,20180207,000000,11600,12400,11600,11600,1.55,0
+AYTU.US,D,20180208,000000,11600,12359.6,10640,11040,4.7,0
+AYTU.US,D,20180209,000000,9600,10000,7080,8000,70.35,0
+AYTU.US,D,20180212,000000,8040,8717.2,7080,7100,21.4,0
+AYTU.US,D,20180213,000000,5880,6000,4844,5280,93.5,0
+AYTU.US,D,20180214,000000,5280,5400,5000,5000,32.05,0
+AYTU.US,D,20180215,000000,5080,5800,5080,5360,50.1,0
+AYTU.US,D,20180216,000000,5400,5400,5200,5360,12.15,0
+AYTU.US,D,20180220,000000,5040,5800,5040,5040,13.75,0
+AYTU.US,D,20180221,000000,6480,7480,4600,4640,455.5,0
+AYTU.US,D,20180222,000000,4600,4760,4000,4000,60.2,0
+AYTU.US,D,20180223,000000,4000,4301.6,3419.2,3440,97.45,0
+AYTU.US,D,20180226,000000,3640,3640,2560,2720,106.85,0
+AYTU.US,D,20180227,000000,2880,2980,1821.2,1960,114.25,0
+AYTU.US,D,20180228,000000,2040,4000,2040,2563.6,523.9,0
+AYTU.US,D,20180301,000000,2460,2680,2200,2224,160.55,0
+AYTU.US,D,20180302,000000,1560,1720,1520,1580,2028.2,0
+AYTU.US,D,20180305,000000,1679.6,1716,1600,1672,499.55,0
+AYTU.US,D,20180306,000000,1679.6,1700,1560,1680,458.4,0
+AYTU.US,D,20180307,000000,1680,1760,1608.8,1648,631.7,0
+AYTU.US,D,20180308,000000,1680,1720,1601.2,1611.6,413.05,0
+AYTU.US,D,20180309,000000,1678.8,1680,1520,1561.2,304.75,0
+AYTU.US,D,20180312,000000,1600,1639.6,1520,1620,177.95,0
+AYTU.US,D,20180313,000000,1640,1680,1600,1624,202.7,0
+AYTU.US,D,20180314,000000,1675.6,1790,1604,1720,1044.7,0
+AYTU.US,D,20180315,000000,1732,1780,1640,1660,700.85,0
+AYTU.US,D,20180316,000000,1666,1760,1640.8,1720,550.35,0
+AYTU.US,D,20180319,000000,1760,1760,1660,1711.6,295.95,0
+AYTU.US,D,20180320,000000,1720,1880,1700,1795.6,2658.95,0
+AYTU.US,D,20180321,000000,1800,1860,1688,1710,1079.8,0
+AYTU.US,D,20180322,000000,1800,1800,1647.2,1697.6,469.45,0
+AYTU.US,D,20180323,000000,1720,2040,1680,1940,1401.25,0
+AYTU.US,D,20180326,000000,2036,2440,2020,2399.6,3410,0
+AYTU.US,D,20180327,000000,2597.2,3040,2578.8,2880,5759.35,0
+AYTU.US,D,20180328,000000,2800,2819.2,2240,2379.6,2660.95,0
+AYTU.US,D,20180329,000000,2400,2680,2200.4,2548,1324.8,0
+AYTU.US,D,20180402,000000,2520,2548,2336,2398,591.35,0
+AYTU.US,D,20180403,000000,2328,2400,2004.4,2144,1013.3,0
+AYTU.US,D,20180404,000000,2160,2160,1840,1942,865.4,0
+AYTU.US,D,20180405,000000,1960,2120,1960,2117.2,403.05,0
+AYTU.US,D,20180406,000000,2120,2480,2116.4,2220,1100.95,0
+AYTU.US,D,20180409,000000,2352,2520,2240,2516.4,921.05,0
+AYTU.US,D,20180410,000000,2560,2560,2284,2480,650,0
+AYTU.US,D,20180411,000000,2304,2304,2240,2304,452.7,0
+AYTU.US,D,20180412,000000,2240,2304,2100,2120,500.35,0
+AYTU.US,D,20180413,000000,2240,2250,2060,2070,438.8,0
+AYTU.US,D,20180416,000000,2050,2120,1980,2031.2,361.2,0
+AYTU.US,D,20180417,000000,2076,2275.6,2004.4,2084,404.65,0
+AYTU.US,D,20180418,000000,2100,2240,2100,2120,432.25,0
+AYTU.US,D,20180419,000000,2158,2479.2,2080.4,2444,1530.15,0
+AYTU.US,D,20180420,000000,2480,2539.2,2282,2344,809.6,0
+AYTU.US,D,20180423,000000,2344,2380,2200,2278.4,501.8,0
+AYTU.US,D,20180424,000000,2320,2516,2240,2320,978.55,0
+AYTU.US,D,20180425,000000,2351.2,2351.2,2180,2240,576.35,0
+AYTU.US,D,20180426,000000,2240,2399.6,2240,2240,482.55,0
+AYTU.US,D,20180427,000000,2290,2377.6,2240,2270.8,588.65,0
+AYTU.US,D,20180430,000000,1860,1959.6,1840,1860,1226.4,0
+AYTU.US,D,20180501,000000,1860,1916,1600,1664,846.5,0
+AYTU.US,D,20180502,000000,1556,1600,1360,1563.92,1040.9,0
+AYTU.US,D,20180503,000000,1600,1672,1492.28,1630.4,360.5,0
+AYTU.US,D,20180504,000000,1640,1656,1560,1639.2,219.45,0
+AYTU.US,D,20180507,000000,1680,1748,1564,1713.6,210.2,0
+AYTU.US,D,20180508,000000,1708,1715.6,1596,1600,150.85,0
+AYTU.US,D,20180509,000000,1680,1680,1524.4,1544,170,0
+AYTU.US,D,20180510,000000,1540,1560,1440,1444.8,259.9,0
+AYTU.US,D,20180511,000000,1440,1476,1291.6,1305.2,364.65,0
+AYTU.US,D,20180514,000000,1380.8,1620,1380.8,1576,821.8,0
+AYTU.US,D,20180515,000000,2159.6,2160,1560,1634.8,2425.5,0
+AYTU.US,D,20180516,000000,1658.8,1660,1460,1544,661.9,0
+AYTU.US,D,20180517,000000,1520,1700,1480.4,1520,338,0
+AYTU.US,D,20180518,000000,1582.4,1582.4,1440,1480,394.65,0
+AYTU.US,D,20180521,000000,1512.8,1540,1406,1426,291.2,0
+AYTU.US,D,20180522,000000,1396.8,1460,1360,1382.4,543.8,0
+AYTU.US,D,20180523,000000,1320,1360,1252,1316.8,320.5,0
+AYTU.US,D,20180524,000000,1328,1439.7,1280,1420.4,283.35,0
+AYTU.US,D,20180525,000000,1440,1496.06,1362.66,1421.2,172.85,0
+AYTU.US,D,20180529,000000,1428,1428,1323.6,1399.6,150.55,0
+AYTU.US,D,20180530,000000,1400,1479.2,1333.24,1358,197.45,0
+AYTU.US,D,20180531,000000,1381.6,1400,1333.2,1364,96.25,0
+AYTU.US,D,20180601,000000,1480,1480,1307.2,1360,196.85,0
+AYTU.US,D,20180604,000000,1400,1400,1308,1350,152.8,0
+AYTU.US,D,20180605,000000,1360,1363.76,1220,1328,259.2,0
+AYTU.US,D,20180606,000000,1292,1320,1200,1240,506.55,0
+AYTU.US,D,20180607,000000,1247.2,1280,1200,1223.2,289.95,0
+AYTU.US,D,20180608,000000,1223.2,1240,1160,1181.2,251.4,0
+AYTU.US,D,20180611,000000,1200,1280,1200,1272,182.7,0
+AYTU.US,D,20180612,000000,1280,1828,1276,1540,3811.25,0
+AYTU.US,D,20180613,000000,2020,2076.8,1548,1580.4,5010.95,0
+AYTU.US,D,20180614,000000,1520,1560,1364,1432,1061.25,0
+AYTU.US,D,20180615,000000,1400,1452.4,1360,1436,236.25,0
+AYTU.US,D,20180618,000000,1419.2,1419.2,1300,1327.2,313.85,0
+AYTU.US,D,20180619,000000,1240.8,1370.8,1240.8,1344,223.7,0
+AYTU.US,D,20180620,000000,1320,1340,1280,1324.4,207.6,0
+AYTU.US,D,20180621,000000,1289.6,1343.6,1248.4,1330,174.8,0
+AYTU.US,D,20180622,000000,1316,1316,1242.06,1250,122.35,0
+AYTU.US,D,20180625,000000,1280,1320,1200,1219.2,106.2,0
+AYTU.US,D,20180626,000000,1200,1280,1200,1228,118.75,0
+AYTU.US,D,20180627,000000,1240,1274,1184,1199.68,105,0
+AYTU.US,D,20180628,000000,1172,1197.82,931.86,1064.84,328.65,0
+AYTU.US,D,20180629,000000,1080,1119.7,1008,1049.6,218.9,0
+AYTU.US,D,20180702,000000,1000,1152.36,1000,1059.6,276.4,0
+AYTU.US,D,20180703,000000,1040,1079,1020,1032,64.7,0
+AYTU.US,D,20180705,000000,1035.6,1240,1035.6,1060,468.6,0
+AYTU.US,D,20180706,000000,1060,1160,1044.8,1100.8,174.45,0
+AYTU.US,D,20180709,000000,1120,1196,1014.4,1128,188.1,0
+AYTU.US,D,20180710,000000,1184.4,1200,1116,1162.4,190.7,0
+AYTU.US,D,20180711,000000,1200,1232,1080.8,1190.4,194.3,0
+AYTU.US,D,20180712,000000,1220,1220,1125.6,1180,130.7,0
+AYTU.US,D,20180713,000000,1220,1220,1156,1157.52,73.7,0
+AYTU.US,D,20180716,000000,1240,1280,1144,1160,168.1,0
+AYTU.US,D,20180717,000000,1160,1166.4,1040,1076,213.05,0
+AYTU.US,D,20180718,000000,1088,1160,1088,1151.22,92.55,0
+AYTU.US,D,20180719,000000,1180,1180,1052,1120,128.65,0
+AYTU.US,D,20180720,000000,1064.8,1202.8,1064.8,1176.76,151.55,0
+AYTU.US,D,20180723,000000,1176.8,1196,1106,1124,86.85,0
+AYTU.US,D,20180724,000000,1130,1180,1080,1085.2,142.75,0
+AYTU.US,D,20180725,000000,1088.8,1216,1042.4,1125.2,686.7,0
+AYTU.US,D,20180726,000000,1159.6,1180,1124,1148,283.45,0
+AYTU.US,D,20180727,000000,1180,1180,1118,1144.8,89.25,0
+AYTU.US,D,20180730,000000,1180,1180,1120,1132,99.85,0
+AYTU.US,D,20180731,000000,1129.2,1560,1120,1374,2438.2,0
+AYTU.US,D,20180801,000000,1326,1360,1160.4,1181.6,446.1,0
+AYTU.US,D,20180802,000000,1204,1204,1080,1146.4,330.35,0
+AYTU.US,D,20180803,000000,1160,1340,1116,1280,419.2,0
+AYTU.US,D,20180806,000000,1302,1319.04,1204,1242,146.95,0
+AYTU.US,D,20180807,000000,1270.4,1277.06,1204,1206.8,117,0
+AYTU.US,D,20180808,000000,1204,1232.8,1180.4,1204,81.75,0
+AYTU.US,D,20180809,000000,1204,1239.6,1180.4,1221.2,71.5,0
+AYTU.US,D,20180810,000000,1120,1199.6,1000,1062,683.4,0
+AYTU.US,D,20180813,000000,942,1392,820,860,5151.65,0
+AYTU.US,D,20180814,000000,850,926,844,864,505.95,0
+AYTU.US,D,20180815,000000,860,918,771.74,912,746.8,0
+AYTU.US,D,20180816,000000,890,912.32,826,844.92,211.6,0
+AYTU.US,D,20180817,000000,840,990,822,908,1073.35,0
+AYTU.US,D,20180820,000000,900,960,884.2,898,355.5,0
+AYTU.US,D,20180821,000000,892,938,830,882,201.35,0
+AYTU.US,D,20180822,000000,884,935.98,884,916,119.2,0
+AYTU.US,D,20180823,000000,920,960,890,890,122.35,0
+AYTU.US,D,20180824,000000,896.5,926,878,882,164.1,0
+AYTU.US,D,20180827,000000,910,913.84,830.02,864,259.85,0
+AYTU.US,D,20180828,000000,868,868,841.2,846,81,0
+AYTU.US,D,20180829,000000,848,912,846,885.78,111.05,0
+AYTU.US,D,20180830,000000,902,905.62,858,900,40.75,0
+AYTU.US,D,20180831,000000,882,894,852.42,862,98.6,0
+AYTU.US,D,20180904,000000,860,898,840.64,845.62,173.3,0
+AYTU.US,D,20180905,000000,842,890,790,790,185.1,0
+AYTU.US,D,20180906,000000,792,800,740,799.6,702.3,0
+AYTU.US,D,20180907,000000,822,890,742,750,1167.25,0
+AYTU.US,D,20180910,000000,634,640,580,608,1531.55,0
+AYTU.US,D,20180911,000000,602,632,584,592,393.15,0
+AYTU.US,D,20180912,000000,600,600,546,567.6,412.5,0
+AYTU.US,D,20180913,000000,568,588.7,552,588,215.4,0
+AYTU.US,D,20180914,000000,590,627.8,589.1,604,289.9,0
+AYTU.US,D,20180917,000000,604,616.6,561.24,565.66,222.7,0
+AYTU.US,D,20180918,000000,554,556,546,546,164.75,0
+AYTU.US,D,20180919,000000,542,600,497.52,600,309.25,0
+AYTU.US,D,20180920,000000,594,960,568,680,8191.4,0
+AYTU.US,D,20180921,000000,664,673.98,560,560,1323.5,0
+AYTU.US,D,20180924,000000,566,600,510,522,1685.65,0
+AYTU.US,D,20180925,000000,530,551.98,500,534,711.55,0
+AYTU.US,D,20180926,000000,532,532,480,482,871.4,0
+AYTU.US,D,20180927,000000,490,494,480,488,292.2,0
+AYTU.US,D,20180928,000000,484,800,480,552,14004,0
+AYTU.US,D,20181001,000000,544,577.8,503.02,534,1287.65,0
+AYTU.US,D,20181002,000000,530,646.04,500,526,2645.45,0
+AYTU.US,D,20181003,000000,520,600,480,502,2754,0
+AYTU.US,D,20181004,000000,480,488,402,404,3745.85,0
+AYTU.US,D,20181005,000000,282,286,250,258,10737.05,0
+AYTU.US,D,20181008,000000,272,272,234,244,1888.85,0
+AYTU.US,D,20181009,000000,242,248,220,224,2296.35,0
+AYTU.US,D,20181010,000000,224,246,208,224,2829.9,0
+AYTU.US,D,20181011,000000,228,228,202.02,224,1849.4,0
+AYTU.US,D,20181012,000000,230,236.2,220,224,1711.3,0
+AYTU.US,D,20181015,000000,224,240,216,238,1604,0
+AYTU.US,D,20181016,000000,240,256,234,242,1745.75,0
+AYTU.US,D,20181017,000000,246,250,230,246,1067.05,0
+AYTU.US,D,20181018,000000,246,253.98,238,246,1032.5,0
+AYTU.US,D,20181019,000000,254,254.72,234,242,1129.1,0
+AYTU.US,D,20181022,000000,290,292,250,254,5811.15,0
+AYTU.US,D,20181023,000000,250,256,234,241.04,1572.75,0
+AYTU.US,D,20181024,000000,242,249.98,204,222,1869,0
+AYTU.US,D,20181025,000000,222,228,210,214,634.45,0
+AYTU.US,D,20181026,000000,216,249.98,214,244,1688.05,0
+AYTU.US,D,20181029,000000,252,260,224,236,1599.4,0
+AYTU.US,D,20181030,000000,236,239.98,206,208,1845.8,0
+AYTU.US,D,20181031,000000,216,220,208,212,455.05,0
+AYTU.US,D,20181101,000000,214,228,210,228,929.5,0
+AYTU.US,D,20181102,000000,238,240,222,228,558.8,0
+AYTU.US,D,20181105,000000,306,318,220,222,63119.25,0
+AYTU.US,D,20181106,000000,220,224,206,216,5972.75,0
+AYTU.US,D,20181107,000000,222,246,216,222,5193,0
+AYTU.US,D,20181108,000000,214,217.36,200,210,4332.2,0
+AYTU.US,D,20181109,000000,206,206,158.02,187.24,5301.75,0
+AYTU.US,D,20181112,000000,187.6,198,170,187.48,4113.95,0
+AYTU.US,D,20181113,000000,176,218,172.6,214,5205.65,0
+AYTU.US,D,20181114,000000,210,212,192.36,212,2383.3,0
+AYTU.US,D,20181115,000000,192,202,176.02,200.02,1677,0
+AYTU.US,D,20181116,000000,200,202.98,190,190,963.45,0
+AYTU.US,D,20181119,000000,194,198,172,176.72,1330.25,0
+AYTU.US,D,20181120,000000,178,183.598,167.1,176,880.5,0
+AYTU.US,D,20181121,000000,176,188,172.42,175.6,1731.8,0
+AYTU.US,D,20181123,000000,175.6,183.98,168,174,840.05,0
+AYTU.US,D,20181126,000000,178,195.76,168,178,1458.1,0
+AYTU.US,D,20181127,000000,176,180,170.2,174.94,355.45,0
+AYTU.US,D,20181128,000000,174,185.1,170.02,176,1389.9,0
+AYTU.US,D,20181129,000000,178,181.99,171,175.94,505.8,0
+AYTU.US,D,20181130,000000,182,228,182,202,11841.2,0
+AYTU.US,D,20181203,000000,206,214,182.6,208,3211.3,0
+AYTU.US,D,20181204,000000,190,218,190,216,2918.05,0
+AYTU.US,D,20181206,000000,216,216,194.02,208,1626.35,0
+AYTU.US,D,20181207,000000,208,208,194,194.2,1001.65,0
+AYTU.US,D,20181210,000000,202,202,174.6,183.5,1276.05,0
+AYTU.US,D,20181211,000000,186,193,176.2,177.924,470.45,0
+AYTU.US,D,20181212,000000,179,188.96,179,180.5,366.8,0
+AYTU.US,D,20181213,000000,182,194.04,182,183.7,816.5,0
+AYTU.US,D,20181214,000000,188,190,180.8,180.8,369.95,0
+AYTU.US,D,20181217,000000,186,187.76,174,176.52,443.6,0
+AYTU.US,D,20181218,000000,186,186,171.5,179.98,622.15,0
+AYTU.US,D,20181219,000000,184,184,170,172.04,496.05,0
+AYTU.US,D,20181220,000000,172.9,172.9,156,160,998.55,0
+AYTU.US,D,20181221,000000,170,170,146.2,157.94,814.85,0
+AYTU.US,D,20181224,000000,146,149.708,136,138.02,646.45,0
+AYTU.US,D,20181226,000000,139.44,156,138,152.32,1029.15,0
+AYTU.US,D,20181227,000000,152,160,148,154.84,502.8,0
+AYTU.US,D,20181228,000000,155,177.8,155,156.2,872.1,0
+AYTU.US,D,20181231,000000,164,170,157.98,158.48,855.75,0
+AYTU.US,D,20190102,000000,156,165.8,156,160.02,520.25,0
+AYTU.US,D,20190103,000000,160,175.6,155.02,165.9,557.15,0
+AYTU.US,D,20190104,000000,176,176,168,170,372.35,0
+AYTU.US,D,20190107,000000,176,190,170,182,656.4,0
+AYTU.US,D,20190108,000000,190,190,180,184.556,258.45,0
+AYTU.US,D,20190109,000000,186,192,186,188.02,221.1,0
+AYTU.US,D,20190110,000000,194.82,209.98,192,198,1401.55,0
+AYTU.US,D,20190111,000000,200,208,190,193,554.95,0
+AYTU.US,D,20190114,000000,190.74,195.96,184,184.42,325.75,0
+AYTU.US,D,20190115,000000,230,238,194,212,13175.8,0
+AYTU.US,D,20190116,000000,206,208,183.6,194,1616.15,0
+AYTU.US,D,20190117,000000,200,215.38,198,200,960.45,0
+AYTU.US,D,20190118,000000,206,212.42,200,210,1124.35,0
+AYTU.US,D,20190122,000000,210,220,200,214,1661.55,0
+AYTU.US,D,20190123,000000,214.64,214.64,200,200,757.9,0
+AYTU.US,D,20190124,000000,208,208,196,200,310.25,0
+AYTU.US,D,20190125,000000,200,228,200,224,3980.75,0
+AYTU.US,D,20190128,000000,224,224.46,212,214,971.4,0
+AYTU.US,D,20190129,000000,218,228,212,228,1898.95,0
+AYTU.US,D,20190130,000000,228,246,220.12,236,3599.9,0
+AYTU.US,D,20190131,000000,240,246,222,236,2376.9,0
+AYTU.US,D,20190201,000000,236,252,232,248,2150.75,0
+AYTU.US,D,20190204,000000,254,288,250.92,268,4554.2,0
+AYTU.US,D,20190205,000000,278,278,250,270,1966.95,0
+AYTU.US,D,20190206,000000,278,288,252,264,2911.75,0
+AYTU.US,D,20190207,000000,262,276,202,214,5769.9,0
+AYTU.US,D,20190208,000000,210,226,200,206,1285.6,0
+AYTU.US,D,20190211,000000,208,216,190.02,206,1728.25,0
+AYTU.US,D,20190212,000000,210,210.98,190,208,1249.85,0
+AYTU.US,D,20190213,000000,210,225.08,204,224,1491.5,0
+AYTU.US,D,20190214,000000,220,220.92,199,208,826.45,0
+AYTU.US,D,20190215,000000,212,220,204,214,398.95,0
+AYTU.US,D,20190219,000000,214,222,210,217.32,755.45,0
+AYTU.US,D,20190220,000000,218,224,214,216,496.2,0
+AYTU.US,D,20190221,000000,218,230,216,220,916.8,0
+AYTU.US,D,20190222,000000,220,246,220,234,1446.25,0
+AYTU.US,D,20190225,000000,234,248.02,234,246,1082.05,0
+AYTU.US,D,20190226,000000,244,250,236,240,659.4,0
+AYTU.US,D,20190227,000000,240,244.8,226,238,578.05,0
+AYTU.US,D,20190228,000000,238,244,222.84,234,303.15,0
+AYTU.US,D,20190301,000000,238,238,230,232,235.85,0
+AYTU.US,D,20190304,000000,236,246,200,212,2176.1,0
+AYTU.US,D,20190305,000000,218,226,210,220,438.55,0
+AYTU.US,D,20190306,000000,320,380,260,284,97119.25,0
+AYTU.US,D,20190307,000000,306,310,260,280,11088.7,0
+AYTU.US,D,20190308,000000,300,316,280,282,7769.5,0
+AYTU.US,D,20190311,000000,280,292,260,288,3678.7,0
+AYTU.US,D,20190312,000000,284,326,274,318,5865.4,0
+AYTU.US,D,20190313,000000,316,338,310,328,5229.4,0
+AYTU.US,D,20190314,000000,334,338,312,320,2086.35,0
+AYTU.US,D,20190315,000000,316,316,282,302,2134.55,0
+AYTU.US,D,20190318,000000,308,354,304,344,4708.15,0
+AYTU.US,D,20190319,000000,412,506,370,408,52964.1,0
+AYTU.US,D,20190320,000000,390,436,360,406,13000.9,0
+AYTU.US,D,20190321,000000,396,416,372.02,380,3407.3,0
+AYTU.US,D,20190322,000000,374,390,346,358,3691.2,0
+AYTU.US,D,20190325,000000,360,360,308.28,320,3476.15,0
+AYTU.US,D,20190326,000000,324,334,320,322,1140.4,0
+AYTU.US,D,20190327,000000,336,344,310,338,2285.95,0
+AYTU.US,D,20190328,000000,336,368,326,346,1946.4,0
+AYTU.US,D,20190329,000000,346,348,330,334,1861.3,0
+AYTU.US,D,20190401,000000,340,349.5,320.46,336,1045.6,0
+AYTU.US,D,20190402,000000,338,346,330,344,1270.8,0
+AYTU.US,D,20190403,000000,354,400,350,366,5382.6,0
+AYTU.US,D,20190404,000000,370,376,354,359.46,1313.3,0
+AYTU.US,D,20190405,000000,360,382,356,382,1846.25,0
+AYTU.US,D,20190408,000000,386,390,374,388,1504.15,0
+AYTU.US,D,20190409,000000,390,390,380,386,775.2,0
+AYTU.US,D,20190410,000000,384,386,352,372,1954.7,0
+AYTU.US,D,20190411,000000,374,398,360,390,1707.45,0
+AYTU.US,D,20190412,000000,392,410.22,390,400,1639.1,0
+AYTU.US,D,20190415,000000,396,404,384,395.98,1046,0
+AYTU.US,D,20190416,000000,398,414,394,414,1897.45,0
+AYTU.US,D,20190417,000000,416,427.98,400,400,2080.2,0
+AYTU.US,D,20190418,000000,410,410,360,366,2286.3,0
+AYTU.US,D,20190422,000000,368,384,358,374,1285.15,0
+AYTU.US,D,20190423,000000,398,400,368,382,2779.05,0
+AYTU.US,D,20190424,000000,392,410,384,398,1647.8,0
+AYTU.US,D,20190425,000000,400,406,386,390,815.5,0
+AYTU.US,D,20190426,000000,394,402,380,396,641.1,0
+AYTU.US,D,20190429,000000,400,400,386,388.4,1276.05,0
+AYTU.US,D,20190430,000000,388,420,386,410,2166.9,0
+AYTU.US,D,20190501,000000,416,418,396,406,847.2,0
+AYTU.US,D,20190502,000000,406,426,406,418,1123.1,0
+AYTU.US,D,20190503,000000,422,493.98,422,448,3859,0
+AYTU.US,D,20190506,000000,442,473.76,418,464,2319.2,0
+AYTU.US,D,20190507,000000,478,480,434,454,3013.5,0
+AYTU.US,D,20190508,000000,456,466,446,464,683.65,0
+AYTU.US,D,20190509,000000,452,462.82,444,446,1241.55,0
+AYTU.US,D,20190510,000000,464,466,436,442,1122.65,0
+AYTU.US,D,20190513,000000,432,456,422,446,959.15,0
+AYTU.US,D,20190514,000000,480,522,410,434,28848.7,0
+AYTU.US,D,20190515,000000,420,434,392,416,3272,0
+AYTU.US,D,20190516,000000,412,413.18,382,386,2483.4,0
+AYTU.US,D,20190517,000000,386,386,358,380,2573.6,0
+AYTU.US,D,20190520,000000,380,382,354,360,1565.75,0
+AYTU.US,D,20190521,000000,368,384,360,382,1165.2,0
+AYTU.US,D,20190522,000000,380,400,376,398,897.25,0
+AYTU.US,D,20190523,000000,400,400,368,374,1169.25,0
+AYTU.US,D,20190524,000000,380,394,370,378,431.15,0
+AYTU.US,D,20190528,000000,374,378,364,366,531.25,0
+AYTU.US,D,20190529,000000,362,364.7,350,358,952.7,0
+AYTU.US,D,20190530,000000,356,370.28,330,342,1239.85,0
+AYTU.US,D,20190531,000000,336,344,300,322,1334.35,0
+AYTU.US,D,20190603,000000,326,326,302,304,935.4,0
+AYTU.US,D,20190604,000000,318,360,310,350,1145.75,0
+AYTU.US,D,20190605,000000,354,356,324,342,767.7,0
+AYTU.US,D,20190606,000000,342,344.08,320,324,632.05,0
+AYTU.US,D,20190607,000000,328,345.42,320.08,340,417.3,0
+AYTU.US,D,20190610,000000,340,356,332.04,340,385.1,0
+AYTU.US,D,20190611,000000,346,356,346,346.02,413.55,0
+AYTU.US,D,20190612,000000,352,378,347.26,362,647.1,0
+AYTU.US,D,20190613,000000,360,368,346.1,352,420.15,0
+AYTU.US,D,20190614,000000,354,370,340,347,211.7,0
+AYTU.US,D,20190617,000000,340,366,340,362,384.1,0
+AYTU.US,D,20190618,000000,370,390,366,380,698.05,0
+AYTU.US,D,20190619,000000,380,380,362,374,317,0
+AYTU.US,D,20190620,000000,370,384,364,374.12,638.95,0
+AYTU.US,D,20190621,000000,372,374,364,368,287,0
+AYTU.US,D,20190624,000000,368,376,362,362.6,304.1,0
+AYTU.US,D,20190625,000000,368,375.98,362,366,198.4,0
+AYTU.US,D,20190626,000000,362,369,342.66,348,443.25,0
+AYTU.US,D,20190627,000000,348,370,343.8,361,273.95,0
+AYTU.US,D,20190628,000000,364,390,362,378,718.25,0
+AYTU.US,D,20190701,000000,378,398,378,384,622.75,0
+AYTU.US,D,20190702,000000,390,393.08,362,374,427.3,0
+AYTU.US,D,20190703,000000,372,376.6,364.18,368,103.3,0
+AYTU.US,D,20190705,000000,362,384,362,370,189.5,0
+AYTU.US,D,20190708,000000,408,480,370,390,16838.05,0
+AYTU.US,D,20190709,000000,384,398,372,378,1304.9,0
+AYTU.US,D,20190710,000000,374,380,362,362,1271.6,0
+AYTU.US,D,20190711,000000,360,370,350,356,844.3,0
+AYTU.US,D,20190712,000000,368,368,342,356,810.55,0
+AYTU.US,D,20190715,000000,358,362.4,350,354,245.75,0
+AYTU.US,D,20190716,000000,354,366,346,364,452.3,0
+AYTU.US,D,20190717,000000,364,364,350,355,898.95,0
+AYTU.US,D,20190718,000000,354,354,342,344,599.05,0
+AYTU.US,D,20190719,000000,344,348,326,340,641.7,0
+AYTU.US,D,20190722,000000,338,340,328,338,676.65,0
+AYTU.US,D,20190723,000000,338,349.9,330,342,471.35,0
+AYTU.US,D,20190724,000000,344,344,336.88,342,429.95,0
+AYTU.US,D,20190725,000000,340,344,331,332,494.25,0
+AYTU.US,D,20190726,000000,332,338,320,326,527.7,0
+AYTU.US,D,20190729,000000,324,330,306,318,1007.35,0
+AYTU.US,D,20190730,000000,326,386,316,320,5072.85,0
+AYTU.US,D,20190731,000000,324,324,310,312,769.95,0
+AYTU.US,D,20190801,000000,316,330.4,302,302,722,0
+AYTU.US,D,20190802,000000,302,316,250,278,987.85,0
+AYTU.US,D,20190805,000000,290,290,260,274,1401.65,0
+AYTU.US,D,20190806,000000,274,274,238,272,903.1,0
+AYTU.US,D,20190807,000000,270,276,246.02,266,588.4,0
+AYTU.US,D,20190808,000000,268,285.98,258,280,503.3,0
+AYTU.US,D,20190809,000000,282,284,268,274,386.65,0
+AYTU.US,D,20190812,000000,280,280,270,274,441.05,0
+AYTU.US,D,20190813,000000,270,288,270,278,483.8,0
+AYTU.US,D,20190814,000000,270,292,270,276.5,280.35,0
+AYTU.US,D,20190815,000000,278,280.64,266,266,270.75,0
+AYTU.US,D,20190816,000000,266,274,265.32,266,136.25,0
+AYTU.US,D,20190819,000000,276,290,266,284,326.05,0
+AYTU.US,D,20190820,000000,280,285,273,281,243.15,0
+AYTU.US,D,20190821,000000,284,284,266.74,282,164.9,0
+AYTU.US,D,20190822,000000,280,284,276,276,237.2,0
+AYTU.US,D,20190823,000000,274,288,264,270,384.6,0
+AYTU.US,D,20190826,000000,268,278,264,264,172.75,0
+AYTU.US,D,20190827,000000,258,268,246,264,836.55,0
+AYTU.US,D,20190828,000000,262,278.66,250,272,238.2,0
+AYTU.US,D,20190829,000000,276,296,266,276,442.25,0
+AYTU.US,D,20190830,000000,278,288,266,278.96,264.65,0
+AYTU.US,D,20190903,000000,278,288,268,276,217,0
+AYTU.US,D,20190904,000000,280,284,270,274,224.85,0
+AYTU.US,D,20190905,000000,276,284,260,266,448.4,0
+AYTU.US,D,20190906,000000,262,272,262,264,186.5,0
+AYTU.US,D,20190909,000000,262,272,255.76,266,153.7,0
+AYTU.US,D,20190910,000000,266,289.96,266,280,1485.75,0
+AYTU.US,D,20190911,000000,284,308,280,282,670.65,0
+AYTU.US,D,20190912,000000,292,298,278.5,278.5,913.3,0
+AYTU.US,D,20190913,000000,284,298,278,286,918.75,0
+AYTU.US,D,20190916,000000,290,294,270,288,399.05,0
+AYTU.US,D,20190917,000000,298,298,282,292,673.65,0
+AYTU.US,D,20190918,000000,292,308,280,284,2191.7,0
+AYTU.US,D,20190919,000000,284,296,270,278,828.55,0
+AYTU.US,D,20190920,000000,284,290,270,270,408.1,0
+AYTU.US,D,20190923,000000,274,288,274,280,304.5,0
+AYTU.US,D,20190924,000000,292,304,274,284,2188.9,0
+AYTU.US,D,20190925,000000,282,286.46,276,276,823.6,0
+AYTU.US,D,20190926,000000,280,286.86,276,276,723.25,0
+AYTU.US,D,20190927,000000,274,274,246,246,1289.15,0
+AYTU.US,D,20190930,000000,254,255.98,234.74,242,897.7,0
+AYTU.US,D,20191001,000000,240,248,224,230,745.55,0
+AYTU.US,D,20191002,000000,236,258,210,224,526.95,0
+AYTU.US,D,20191003,000000,222,236,210,218,467.25,0
+AYTU.US,D,20191004,000000,218,234,200,200,681.95,0
+AYTU.US,D,20191007,000000,214,235.88,181.48,202,824.45,0
+AYTU.US,D,20191008,000000,190.02,200,190,198.26,355.75,0
+AYTU.US,D,20191009,000000,198,212,190.1,206,437.55,0
+AYTU.US,D,20191010,000000,200,212,200,208,207.4,0
+AYTU.US,D,20191011,000000,210,258,210,242,1042.9,0
+AYTU.US,D,20191014,000000,262,262,240,242,772.1,0
+AYTU.US,D,20191015,000000,250,260,230,244,239.4,0
+AYTU.US,D,20191016,000000,240,276,234,270,803.1,0
+AYTU.US,D,20191017,000000,268,268,226.02,246,1150.1,0
+AYTU.US,D,20191018,000000,240,246,226,238,560.6,0
+AYTU.US,D,20191021,000000,244,244,226,226,321.6,0
+AYTU.US,D,20191022,000000,226,239.88,224,232,416.35,0
+AYTU.US,D,20191023,000000,230,234,226,228,165.25,0
+AYTU.US,D,20191024,000000,228,258,224,226.02,149.9,0
+AYTU.US,D,20191025,000000,226,230,216.66,224,190.85,0
+AYTU.US,D,20191028,000000,224,232,210,210,422.3,0
+AYTU.US,D,20191029,000000,210,222,210,214,334.45,0
+AYTU.US,D,20191030,000000,218,220,206,206,615.6,0
+AYTU.US,D,20191031,000000,210,220,204,206,146.8,0
+AYTU.US,D,20191101,000000,206,219.96,202,206,494.15,0
+AYTU.US,D,20191104,000000,210,222,210,214,520.4,0
+AYTU.US,D,20191105,000000,220,220,202,210,838.55,0
+AYTU.US,D,20191106,000000,210,214,201.02,208,328,0
+AYTU.US,D,20191107,000000,210,210,184,194,1096.2,0
+AYTU.US,D,20191108,000000,196,200,180,199.44,1024.3,0
+AYTU.US,D,20191111,000000,200,210,191.1,202,485.85,0
+AYTU.US,D,20191112,000000,202,206,194.14,200,318.45,0
+AYTU.US,D,20191113,000000,192,212,178,212,412.6,0
+AYTU.US,D,20191114,000000,220,220,190,196,376.2,0
+AYTU.US,D,20191115,000000,170,184.888,160.46,166,1669.1,0
+AYTU.US,D,20191118,000000,166,169.8,150.16,158.458,601.5,0
+AYTU.US,D,20191119,000000,150,159.02,144,152.944,826.8,0
+AYTU.US,D,20191120,000000,149,160,142,149.82,448.95,0
+AYTU.US,D,20191121,000000,154.46,168,142.42,151,596.55,0
+AYTU.US,D,20191122,000000,146.4,156.38,144,144,339.15,0
+AYTU.US,D,20191125,000000,144,150,144,144.02,116.9,0
+AYTU.US,D,20191126,000000,142,159.98,142,152,430.9,0
+AYTU.US,D,20191127,000000,151.86,167.56,150,164.02,553.7,0
+AYTU.US,D,20191129,000000,172,172,162,167.76,158.25,0
+AYTU.US,D,20191202,000000,170,177.98,160,161.88,630.75,0
+AYTU.US,D,20191203,000000,162,169.98,156,164.02,115.9,0
+AYTU.US,D,20191204,000000,164,167.98,156,165.98,195.5,0
+AYTU.US,D,20191205,000000,164.34,169.78,156,160,236.55,0
+AYTU.US,D,20191206,000000,156,164,142,147.8,1412.45,0
+AYTU.US,D,20191209,000000,146,152,130,133.88,1310.95,0
+AYTU.US,D,20191210,000000,134,146,132.28,138.2,714.25,0
+AYTU.US,D,20191211,000000,138,145.32,138,138.22,228.1,0
+AYTU.US,D,20191212,000000,144,169,138,165.14,1539.65,0
+AYTU.US,D,20191213,000000,166,184,159.8,182.6,1139,0
+AYTU.US,D,20191216,000000,184,184,166.6,166.6,277.75,0
+AYTU.US,D,20191217,000000,168,180,156,160,827.1,0
+AYTU.US,D,20191218,000000,150,173.42,150,158.62,300.35,0
+AYTU.US,D,20191219,000000,160,179.6,160,166,1489.25,0
+AYTU.US,D,20191220,000000,176,176,170,171.04,638.55,0
+AYTU.US,D,20191223,000000,170,184.76,170,184.76,1149.45,0
+AYTU.US,D,20191224,000000,193.22,220,179.54,210,1672.9,0
+AYTU.US,D,20191226,000000,216,220,202,203.46,955.75,0
+AYTU.US,D,20191227,000000,210,210,186,196.94,562.6,0
+AYTU.US,D,20191230,000000,188,200,186,188.1,640.65,0
+AYTU.US,D,20191231,000000,188,216,186.1,194.5,885.9,0
+AYTU.US,D,20200102,000000,195,218,195,208,844.5,0
+AYTU.US,D,20200103,000000,210,216,200,200,294.35,0
+AYTU.US,D,20200106,000000,200,202.78,190,193.04,520.85,0
+AYTU.US,D,20200107,000000,192,199.46,172.58,181.56,662.65,0
+AYTU.US,D,20200108,000000,184,190,164.3,179.38,319.65,0
+AYTU.US,D,20200109,000000,183.52,184.96,168,169.74,348.45,0
+AYTU.US,D,20200110,000000,170,177.5,150,159.02,1258.5,0
+AYTU.US,D,20200113,000000,164,166.86,160.22,162.072,408.1,0
+AYTU.US,D,20200114,000000,170,179.72,161,164,1314.5,0
+AYTU.US,D,20200115,000000,169.6,169.6,152.58,154.4,1400.15,0
+AYTU.US,D,20200116,000000,156.22,163.92,156.22,163.6,541.2,0
+AYTU.US,D,20200117,000000,164,164,152,160,427.85,0
+AYTU.US,D,20200121,000000,162,174,162,173.8,1354.35,0
+AYTU.US,D,20200122,000000,173.8,189.6,161,164,1301.45,0
+AYTU.US,D,20200123,000000,164,166,160,164,320.6,0
+AYTU.US,D,20200124,000000,168,168.48,160,161,304.15,0
+AYTU.US,D,20200127,000000,166,166,159.2,159.2,312.95,0
+AYTU.US,D,20200128,000000,160.94,162,158,161.6,307.45,0
+AYTU.US,D,20200129,000000,166,171.6,158.42,158.42,258.5,0
+AYTU.US,D,20200130,000000,158.42,161.98,150.22,154,616.3,0
+AYTU.US,D,20200131,000000,156,156,142,144.6,512.15,0
+AYTU.US,D,20200203,000000,144.6,148,142,142.2,259.75,0
+AYTU.US,D,20200204,000000,143.02,154.6,142,145.18,652.5,0
+AYTU.US,D,20200205,000000,142,156.96,142,142,679.9,0
+AYTU.US,D,20200206,000000,148,148,139,144,382.1,0
+AYTU.US,D,20200207,000000,148,148,140,142,226.15,0
+AYTU.US,D,20200210,000000,140.22,147.6,132,147.6,310.65,0
+AYTU.US,D,20200211,000000,143.16,144,134.4,142.76,274.9,0
+AYTU.US,D,20200212,000000,140.02,159.74,140,154,488.1,0
+AYTU.US,D,20200213,000000,158,160,149,151.2,1613.75,0
+AYTU.US,D,20200214,000000,188,188,154.2,158.18,4797.55,0
+AYTU.US,D,20200218,000000,159.8,164,150.2,157.94,2215.3,0
+AYTU.US,D,20200219,000000,156,156.42,142.36,145,1853.85,0
+AYTU.US,D,20200220,000000,146,155.98,134,142.68,4901.45,0
+AYTU.US,D,20200221,000000,143.86,154,136.02,150.6,7707,0
+AYTU.US,D,20200224,000000,151,152,138,141,5285.15,0
+AYTU.US,D,20200225,000000,137.86,139.4,121.4,125.44,5780.3,0
+AYTU.US,D,20200226,000000,125.42,130,122,124.02,1495.85,0
+AYTU.US,D,20200227,000000,120,122.76,100.02,110,2388.2,0
+AYTU.US,D,20200228,000000,114,123.98,102,106,5623.35,0
+AYTU.US,D,20200302,000000,110,111.18,106,108.22,1581.9,0
+AYTU.US,D,20200303,000000,110.2,126,106.5,112,9103,0
+AYTU.US,D,20200304,000000,117,134,110.6,119,14703.25,0
+AYTU.US,D,20200305,000000,118,118,100,104.94,7341.75,0
+AYTU.US,D,20200306,000000,100,104,92.4,93.12,4237.7,0
+AYTU.US,D,20200309,000000,90.08,90.08,67.04,69.6,6537.5,0
+AYTU.US,D,20200310,000000,260,598,182.8,410,920461.65,0
+AYTU.US,D,20200311,000000,407,490,266,270,525320.45,0
+AYTU.US,D,20200312,000000,294,394,280,368,437608.75,0
+AYTU.US,D,20200313,000000,319,322,160,230,255518.1,0
+AYTU.US,D,20200316,000000,298,380,250,316,419488.9,0
+AYTU.US,D,20200317,000000,356,360,276,310,267417.6,0
+AYTU.US,D,20200318,000000,284,310,270,294,102799,0
+AYTU.US,D,20200319,000000,360,364,214,260,294822.95,0
+AYTU.US,D,20200320,000000,258,274,234,272,100022.55,0
+AYTU.US,D,20200323,000000,368,398,330,374,613957.4,0
+AYTU.US,D,20200324,000000,420,444,346,398,406641.45,0
+AYTU.US,D,20200325,000000,360,364,310,336,129628,0
+AYTU.US,D,20200326,000000,330,340,314,320,78373.5,0
+AYTU.US,D,20200327,000000,340,372,332,364,133353.85,0
+AYTU.US,D,20200330,000000,356,360,330,336,112518.85,0
+AYTU.US,D,20200331,000000,310,318,284,300,77739.1,0
+AYTU.US,D,20200401,000000,340,340,300,306,91843.6,0
+AYTU.US,D,20200402,000000,286,324,276,314,98445.5,0
+AYTU.US,D,20200403,000000,328,338,310,324,81294.35,0
+AYTU.US,D,20200406,000000,326,328,304,314,47659.8,0
+AYTU.US,D,20200407,000000,320,322,296,308,67407.7,0
+AYTU.US,D,20200408,000000,304,310,286,304,45742.15,0
+AYTU.US,D,20200409,000000,296,296,284,286,45984.35,0
+AYTU.US,D,20200413,000000,280,290,264,278,52727.6,0
+AYTU.US,D,20200414,000000,266,334,260,314,129616.3,0
+AYTU.US,D,20200415,000000,340,344,300,310,102194.6,0
+AYTU.US,D,20200416,000000,312,312,288,300,94007.55,0
+AYTU.US,D,20200417,000000,282,290,268,276,82490.95,0
+AYTU.US,D,20200420,000000,290,300,276,278,63886,0
+AYTU.US,D,20200421,000000,278,282,266,272,45872.1,0
+AYTU.US,D,20200422,000000,262,266,240,248,47945.85,0
+AYTU.US,D,20200423,000000,270,274,236,238,86950.55,0
+AYTU.US,D,20200424,000000,264,290,242,280,143274.5,0
+AYTU.US,D,20200427,000000,372,426,348,404,660063.1,0
+AYTU.US,D,20200428,000000,388,400,342,352,155851.4,0
+AYTU.US,D,20200429,000000,340,340,310,324,120570.65,0
+AYTU.US,D,20200430,000000,300,366,290,328,162627.3,0
+AYTU.US,D,20200501,000000,314,324,300,320,34577.35,0
+AYTU.US,D,20200504,000000,320,320,302,308,37383.1,0
+AYTU.US,D,20200505,000000,298,314,290,296,46644.95,0
+AYTU.US,D,20200506,000000,284,292,280,290,32395,0
+AYTU.US,D,20200507,000000,282,302,274,294,36578.15,0
+AYTU.US,D,20200508,000000,290,308,290,306,28367.75,0
+AYTU.US,D,20200511,000000,310,344,300,336,56498.05,0
+AYTU.US,D,20200512,000000,330,336,316,324,37289,0
+AYTU.US,D,20200513,000000,330,344,304,338,54623.65,0
+AYTU.US,D,20200514,000000,358,380,346,356,164640.6,0
+AYTU.US,D,20200515,000000,315,328,300,312,100614.7,0
+AYTU.US,D,20200518,000000,316,320,302,310,46514.6,0
+AYTU.US,D,20200519,000000,304,305,284,294,60484.3,0
+AYTU.US,D,20200520,000000,288.6,308,284,294,61417,0
+AYTU.US,D,20200521,000000,294,298,284,290,32387.85,0
+AYTU.US,D,20200522,000000,292,304,288,303,33953.6,0
+AYTU.US,D,20200526,000000,300,310,290,296,39614.05,0
+AYTU.US,D,20200527,000000,290,293,282,288,27810.35,0
+AYTU.US,D,20200528,000000,282,286,266,280,34614.25,0
+AYTU.US,D,20200529,000000,276,300,274,298,46485.8,0
+AYTU.US,D,20200601,000000,340,340,310,316,163575.85,0
+AYTU.US,D,20200602,000000,304,312,294,310,48858.65,0
+AYTU.US,D,20200603,000000,302,308,296,302,41688.6,0
+AYTU.US,D,20200604,000000,294,298,286,292,47001.1,0
+AYTU.US,D,20200605,000000,286,300,280,296,56469.5,0
+AYTU.US,D,20200608,000000,296,298,282,290,53209.9,0
+AYTU.US,D,20200609,000000,288,296,280,296,45244,0
+AYTU.US,D,20200610,000000,286,298,286,296,39905.45,0
+AYTU.US,D,20200611,000000,284,294,282,286,38072.45,0
+AYTU.US,D,20200612,000000,288.2,294,284,294,25770.35,0
+AYTU.US,D,20200615,000000,290,294,282,290,31803.95,0
+AYTU.US,D,20200616,000000,286,292,286,290,22727.95,0
+AYTU.US,D,20200617,000000,286,304,284,296,42157.75,0
+AYTU.US,D,20200618,000000,294,300,286,296,29874.35,0
+AYTU.US,D,20200619,000000,292,308,290,304,44781.75,0
+AYTU.US,D,20200622,000000,302,306,296,304,37703.75,0
+AYTU.US,D,20200623,000000,298,304,296,302,36332.65,0
+AYTU.US,D,20200624,000000,300,302,292,298,26799.75,0
+AYTU.US,D,20200625,000000,298,302,294,302,33663.3,0
+AYTU.US,D,20200626,000000,330,340,310,332,129250.3,0
+AYTU.US,D,20200629,000000,330,330,302,308,63932.4,0
+AYTU.US,D,20200630,000000,298,300,276,284,73673.25,0
+AYTU.US,D,20200701,000000,280,284,278,282,31039.4,0
+AYTU.US,D,20200702,000000,280,284,262,274,38943.3,0
+AYTU.US,D,20200706,000000,274,274,266,274,25711.9,0
+AYTU.US,D,20200707,000000,268,273,266,268,22456.25,0
+AYTU.US,D,20200708,000000,268,270,260,264,28874.65,0
+AYTU.US,D,20200709,000000,264,270,256,268,23986.9,0
+AYTU.US,D,20200710,000000,282,284,270,274,46623.7,0
+AYTU.US,D,20200713,000000,272,272,262,264,24676.15,0
+AYTU.US,D,20200714,000000,260,262,250,260,28353.6,0
+AYTU.US,D,20200715,000000,258,268,252,264,24535.85,0
+AYTU.US,D,20200716,000000,258,298,258,284,90835.3,0
+AYTU.US,D,20200717,000000,280,286,266,276,28963.8,0
+AYTU.US,D,20200720,000000,274,292,266,288,42848.8,0
+AYTU.US,D,20200721,000000,286.76,310,284.08,298,54419.8,0
+AYTU.US,D,20200722,000000,290,302,282,286,27769.7,0
+AYTU.US,D,20200723,000000,288,294,276,282,26042.75,0
+AYTU.US,D,20200724,000000,278,284,270,276,18103.85,0
+AYTU.US,D,20200727,000000,278,284,276,280,13539.2,0
+AYTU.US,D,20200728,000000,278,286,274,278,15417.9,0
+AYTU.US,D,20200729,000000,274,280,274,274,14967.6,0
+AYTU.US,D,20200730,000000,274,276,270,274,17723.55,0
+AYTU.US,D,20200731,000000,272,298,270,278,25612.7,0
+AYTU.US,D,20200803,000000,284,290,276,290,17050.7,0
+AYTU.US,D,20200804,000000,282,290,282,286,12446.6,0
+AYTU.US,D,20200805,000000,282,290,282,284,15270.7,0
+AYTU.US,D,20200806,000000,282,288,276,278,18830.45,0
+AYTU.US,D,20200807,000000,276,284,274,276,15323.55,0
+AYTU.US,D,20200810,000000,278,280,274,275,17113.45,0
+AYTU.US,D,20200811,000000,274,276,258,262,37963.25,0
+AYTU.US,D,20200812,000000,261,262,254,262,21915.75,0
+AYTU.US,D,20200813,000000,256,262,256,258,7852.05,0
+AYTU.US,D,20200814,000000,260,260,255,258,9689.95,0
+AYTU.US,D,20200817,000000,276,280,264,278,41957.35,0
+AYTU.US,D,20200818,000000,272,274,260,264,13105.15,0
+AYTU.US,D,20200819,000000,264,274,256,260,32264.65,0
+AYTU.US,D,20200820,000000,260,262,256,258,15335.45,0
+AYTU.US,D,20200821,000000,256,258,254,256,12044.5,0
+AYTU.US,D,20200824,000000,252,254,236,240,26371.45,0
+AYTU.US,D,20200825,000000,240,252,232,242,16920.95,0
+AYTU.US,D,20200826,000000,240,240,236,236,15569.8,0
+AYTU.US,D,20200827,000000,230,236,228,230,18541.75,0
+AYTU.US,D,20200828,000000,228,230,224,224,12376.6,0
+AYTU.US,D,20200831,000000,224,227,206,212,20379.45,0
+AYTU.US,D,20200901,000000,206,226,202,220,20435.05,0
+AYTU.US,D,20200902,000000,216,218,208,216,10739.85,0
+AYTU.US,D,20200903,000000,214,225,202,206,13184.65,0
+AYTU.US,D,20200904,000000,200,206.02,180.62,196.2,24200.75,0
+AYTU.US,D,20200908,000000,215,216,200,214,18326.75,0
+AYTU.US,D,20200909,000000,216,218,210,216,7950.95,0
+AYTU.US,D,20200910,000000,212,220,212,214,8207.65,0
+AYTU.US,D,20200911,000000,216,234,214,228,16952.75,0
+AYTU.US,D,20200914,000000,225.48,240,224,238,20528.8,0
+AYTU.US,D,20200915,000000,240,250,232,236,12257.65,0
+AYTU.US,D,20200916,000000,237.86,252,236,250,16803.8,0
+AYTU.US,D,20200917,000000,254,278,244,276,29264.7,0
+AYTU.US,D,20200918,000000,276,278,260,276,39126.3,0
+AYTU.US,D,20200921,000000,272,272,256,260,16376.45,0
+AYTU.US,D,20200922,000000,264,270,252,260,17809.35,0
+AYTU.US,D,20200923,000000,258,264,242,256,25235.1,0
+AYTU.US,D,20200924,000000,240,244,228,240,20716.9,0
+AYTU.US,D,20200925,000000,234,236,232,236,7714.9,0
+AYTU.US,D,20200928,000000,236,248,232,238,11691.3,0
+AYTU.US,D,20200929,000000,230,240,224,240,11041.65,0
+AYTU.US,D,20200930,000000,228,239.26,228,238,8894.25,0
+AYTU.US,D,20201001,000000,244,250,234,250,15289.45,0
+AYTU.US,D,20201002,000000,240,248,236,242,6859.8,0
+AYTU.US,D,20201005,000000,246,270,244,270,23597.35,0
+AYTU.US,D,20201006,000000,280,280,258,266,59691.85,0
+AYTU.US,D,20201007,000000,240,248,228,232,47844.6,0
+AYTU.US,D,20201008,000000,232,236,230,236,11908.05,0
+AYTU.US,D,20201009,000000,234,234,224,226,20305.95,0
+AYTU.US,D,20201012,000000,226,228,206,214,26515.9,0
+AYTU.US,D,20201013,000000,212,214,196,204,28328.15,0
+AYTU.US,D,20201014,000000,208,216,206,212,16474.5,0
+AYTU.US,D,20201015,000000,214,214,204,208,8908.8,0
+AYTU.US,D,20201016,000000,208,210,200,206,11092.2,0
+AYTU.US,D,20201019,000000,206,208,200,204,9819.1,0
+AYTU.US,D,20201020,000000,204,204,198.48,202,11624.15,0
+AYTU.US,D,20201021,000000,200,204,198.02,202,8892.35,0
+AYTU.US,D,20201022,000000,200,204,197,202,9768.35,0
+AYTU.US,D,20201023,000000,200,204,197,198.04,7163.2,0
+AYTU.US,D,20201026,000000,197.32,204,194,204,11761,0
+AYTU.US,D,20201027,000000,204,204,194.58,197.78,7705.1,0
+AYTU.US,D,20201028,000000,194,196,188.02,191.46,9688.05,0
+AYTU.US,D,20201029,000000,190,196,182,196,8420.15,0
+AYTU.US,D,20201030,000000,189.46,195,182.5,190.06,9152.8,0
+AYTU.US,D,20201102,000000,186,189.88,182,189,9727.65,0
+AYTU.US,D,20201103,000000,187.78,200,184.42,198.02,8844.35,0
+AYTU.US,D,20201104,000000,194.22,204,194,200,14304.25,0
+AYTU.US,D,20201105,000000,200,208,198.3,208,9228.45,0
+AYTU.US,D,20201106,000000,210,210,200,204,7028.8,0
+AYTU.US,D,20201109,000000,200,204,186,194.8,13752.75,0
+AYTU.US,D,20201110,000000,193.06,204,192,202,6164.15,0
+AYTU.US,D,20201111,000000,200,204,197,204,7457.15,0
+AYTU.US,D,20201112,000000,210,210,194,206,29717.95,0
+AYTU.US,D,20201113,000000,198,200,192,193.84,21278.9,0
+AYTU.US,D,20201116,000000,192,192.12,188.1,189.96,10647.25,0
+AYTU.US,D,20201117,000000,186,188,186,186.2,11461.55,0
+AYTU.US,D,20201118,000000,186,189.08,182.6,186,11589.5,0
+AYTU.US,D,20201119,000000,184,186,176,181.96,15095.75,0
+AYTU.US,D,20201120,000000,183.64,195.8,178.76,190.06,14483.5,0
+AYTU.US,D,20201123,000000,184.6,187.98,180,181.7,11998.4,0
+AYTU.US,D,20201124,000000,177.74,179.52,173.98,175.42,17902.25,0
+AYTU.US,D,20201125,000000,175.42,182,172.02,180,11142.65,0
+AYTU.US,D,20201127,000000,178.52,188.7,178,183.96,6584.95,0
+AYTU.US,D,20201130,000000,180,181.98,175.2,176.76,13980.5,0
+AYTU.US,D,20201201,000000,176,179,164.04,173,19407.3,0
+AYTU.US,D,20201202,000000,170.44,187.98,169.36,174.66,28648.35,0
+AYTU.US,D,20201203,000000,176.02,182,174.2,175.82,7924.15,0
+AYTU.US,D,20201204,000000,173.5,176.44,170.46,172.82,14455.9,0
+AYTU.US,D,20201207,000000,174,180,170.4,178.9,10771.85,0
+AYTU.US,D,20201208,000000,176,177.98,171.8,174,20178.2,0
+AYTU.US,D,20201209,000000,147.808,148.254,130.4,136.6,82507.6,0
+AYTU.US,D,20201210,000000,144.72,227.2,144,162.6,625327.95,0
+AYTU.US,D,20201211,000000,120.85,128.8,120,125.6,240440.25,0
+AYTU.US,D,20201214,000000,127,127,117.8,119.8,82980.15,0
+AYTU.US,D,20201215,000000,121.2,125,117.2,120.8,54033.35,0
+AYTU.US,D,20201216,000000,127.2,135.2,123.4,132.4,84604.95,0
+AYTU.US,D,20201217,000000,133.8,135,124.8,125.2,47567.3,0
+AYTU.US,D,20201218,000000,126,126.838,121.2,122.2,49048.5,0
+AYTU.US,D,20201221,000000,120.8,124.8,120.4,123,32068.85,0
+AYTU.US,D,20201222,000000,125.434,127,120.3,123.6,85522.25,0
+AYTU.US,D,20201223,000000,122.8,128,121.2,124.2,39230.4,0
+AYTU.US,D,20201224,000000,125.2,125.698,121.3,122.4,17576.85,0
+AYTU.US,D,20201228,000000,123.4,126.8,122,123.8,56093.25,0
+AYTU.US,D,20201229,000000,123.8,124.1,119,120.8,36168.25,0
+AYTU.US,D,20201230,000000,120.8,123,119.4,120.8,26652,0
+AYTU.US,D,20201231,000000,120,121.46,118.8,119.6,30821.15,0
+AYTU.US,D,20210104,000000,119.6,124.8,117.8,124.6,31573.25,0
+AYTU.US,D,20210105,000000,123.8,132.6,123.6,127.8,33968.45,0
+AYTU.US,D,20210106,000000,128.6,132.6,122.4,127,37426.75,0
+AYTU.US,D,20210107,000000,130.778,131.8,128.1,131.8,18931.15,0
+AYTU.US,D,20210108,000000,132.4,135.4,129.8,135,22782.35,0
+AYTU.US,D,20210111,000000,135.6,139.6,133,137.4,21465.2,0
+AYTU.US,D,20210112,000000,142.8,145.6,137.6,145.3,28602.3,0
+AYTU.US,D,20210113,000000,145.6,146.6,137.8,138,26872.95,0
+AYTU.US,D,20210114,000000,138.2,155,138,147.8,39352.3,0
+AYTU.US,D,20210115,000000,150.4,152,143.4,148.8,26186.15,0
+AYTU.US,D,20210119,000000,152,154.6,147.4,153.2,30180,0
+AYTU.US,D,20210120,000000,154,167.4,151,166,45246.25,0
+AYTU.US,D,20210121,000000,165,165.2,156.4,158.4,23104.5,0
+AYTU.US,D,20210122,000000,158,162.578,153,160.6,16171.25,0
+AYTU.US,D,20210125,000000,160,166.56,154.6,166.2,34923.7,0
+AYTU.US,D,20210126,000000,168,173.8,165,167,23526.5,0
+AYTU.US,D,20210127,000000,155.804,167,153.8,157.8,34092.2,0
+AYTU.US,D,20210128,000000,157,160.648,144.2,145.8,34012.05,0
+AYTU.US,D,20210129,000000,146.6,151,140.8,142.8,19071.6,0
+AYTU.US,D,20210201,000000,144.6,150,137,146.4,25439.5,0
+AYTU.US,D,20210202,000000,148.6,152.8,143.4,150,14627.1,0
+AYTU.US,D,20210203,000000,149,158,148.6,156,20275.6,0
+AYTU.US,D,20210204,000000,158.922,164.6,156,164,19749.15,0
+AYTU.US,D,20210205,000000,165.8,165.8,157.8,163.2,16636.75,0
+AYTU.US,D,20210208,000000,165.8,166.8,159,166.2,28813.8,0
+AYTU.US,D,20210209,000000,170,185,168.2,179.2,95186.85,0
+AYTU.US,D,20210210,000000,183.2,186.6,170.6,181,41871.7,0
+AYTU.US,D,20210211,000000,181.2,182.2,165.4,174.8,48611.75,0
+AYTU.US,D,20210212,000000,165.4,172.4,163,171.4,27159.1,0
+AYTU.US,D,20210216,000000,172,177,162.8,164.8,49539.65,0
+AYTU.US,D,20210217,000000,167.4,172.374,161.2,170.2,26513.6,0
+AYTU.US,D,20210218,000000,169.2,169.2,159.2,160.4,26286.7,0
+AYTU.US,D,20210219,000000,161,165,159.8,161.4,22330,0
+AYTU.US,D,20210222,000000,160.6,173.8,160,167.4,32951.3,0
+AYTU.US,D,20210223,000000,162.6,164,146.2,157.8,26274.5,0
+AYTU.US,D,20210224,000000,162,163.8,160,160.8,14250.15,0
+AYTU.US,D,20210225,000000,160,163.6,154.4,158,21530.5,0
+AYTU.US,D,20210226,000000,158.2,159,151.412,153.4,17668.95,0
+AYTU.US,D,20210301,000000,155.8,161.4,154,156.4,12875.15,0
+AYTU.US,D,20210302,000000,157,161.8,156,156.8,13705.65,0
+AYTU.US,D,20210303,000000,157.6,160.2,153,153.6,18351.7,0
+AYTU.US,D,20210304,000000,153.2,155.2,142.2,147,25297.65,0
+AYTU.US,D,20210305,000000,146.8,149.2,133.2,149.2,26189.65,0
+AYTU.US,D,20210308,000000,146.1,170.6,145,154.4,99732.1,0
+AYTU.US,D,20210309,000000,166.4,166.4,150.2,160.4,50946.95,0
+AYTU.US,D,20210310,000000,159.8,162.4,154.2,156.2,19472.85,0
+AYTU.US,D,20210311,000000,157,190.2,155.092,170.6,112495.9,0
+AYTU.US,D,20210312,000000,164.8,174.4,162.2,171.8,29182.7,0
+AYTU.US,D,20210315,000000,174.6,181.4,171.2,175.2,39085.8,0
+AYTU.US,D,20210316,000000,176,195.6,175.8,190.2,62116.75,0
+AYTU.US,D,20210317,000000,188,200.6,182.6,196,45651.4,0
+AYTU.US,D,20210318,000000,220,235.286,195.2,197.6,156801.15,0
+AYTU.US,D,20210319,000000,199.4,203.4,190.2,194.6,157456.15,0
+AYTU.US,D,20210322,000000,192.8,193,162.446,175.4,77383.8,0
+AYTU.US,D,20210323,000000,169.4,171.4,162.2,171.2,47038.8,0
+AYTU.US,D,20210324,000000,170.6,171.2,155.2,159.2,43246.3,0
+AYTU.US,D,20210325,000000,149.8,160.2,148,155.2,36431.65,0
+AYTU.US,D,20210326,000000,154.4,157.6,149.4,154.2,31061.9,0
+AYTU.US,D,20210329,000000,153.4,155.8,148.4,149.8,28429.35,0
+AYTU.US,D,20210330,000000,152.4,155.4,148,148.4,22057.25,0
+AYTU.US,D,20210331,000000,149,152.2,147.2,152,23951.9,0
+AYTU.US,D,20210401,000000,152.6,154.2,146.6,151.2,29752.3,0
+AYTU.US,D,20210405,000000,150,151,140.4,143,39021.3,0
+AYTU.US,D,20210406,000000,142.8,143.3,138.6,139.6,34493.05,0
+AYTU.US,D,20210407,000000,138.8,142.8,137.6,138.7,22401.9,0
+AYTU.US,D,20210408,000000,139,144.4,136.6,143.4,20149.9,0
+AYTU.US,D,20210409,000000,142.2,149.4,141,144.6,18117.15,0
+AYTU.US,D,20210412,000000,144,145.2,136,136.8,18612.25,0
+AYTU.US,D,20210413,000000,136.6,137,130.644,135,23815.15,0
+AYTU.US,D,20210414,000000,133.8,140.6,131.4,136.4,16104.3,0
+AYTU.US,D,20210415,000000,137.8,138,131,132.8,17277,0
+AYTU.US,D,20210416,000000,130.8,131.2,127,129.8,21380.6,0
+AYTU.US,D,20210419,000000,128.4,130.8,125.6,130,15837.15,0
+AYTU.US,D,20210420,000000,130,130.8,125.4,128.8,19108,0
+AYTU.US,D,20210421,000000,127.8,135.8,126,135.2,15630,0
+AYTU.US,D,20210422,000000,135.4,137.6,132.3,133,12546.85,0
+AYTU.US,D,20210423,000000,133.6,136.6,131.6,135.8,12210.35,0
+AYTU.US,D,20210426,000000,136.2,144,136,141.2,15132.35,0
+AYTU.US,D,20210427,000000,141.6,142.4,134.2,135,15741.5,0
+AYTU.US,D,20210428,000000,135,136.8,132.2,136.4,11986.2,0
+AYTU.US,D,20210429,000000,137,137,131,134.2,14722.5,0
+AYTU.US,D,20210430,000000,131.8,134.6,129.4,132.4,21413.75,0
+AYTU.US,D,20210503,000000,131.2,132,125.402,126,18391.45,0
+AYTU.US,D,20210504,000000,126,127.8,120.2,122.2,28395.05,0
+AYTU.US,D,20210505,000000,123.6,123.83,116.6,118,32856,0
+AYTU.US,D,20210506,000000,118,118.4,114.4,117.2,20225.4,0
+AYTU.US,D,20210507,000000,117.2,119.6,113,114.8,22938.35,0
+AYTU.US,D,20210510,000000,116,116.5,106.8,107,40550,0
+AYTU.US,D,20210511,000000,103.4,112.6,101.8,108.6,31424.3,0
+AYTU.US,D,20210512,000000,109.2,111.2,105,106.1,34260.55,0
+AYTU.US,D,20210513,000000,106.4,112,103.602,104.4,24368,0
+AYTU.US,D,20210514,000000,104.2,109.4,103,107.7,15319.6,0
+AYTU.US,D,20210517,000000,108.2,112.6,106.4,112.2,20272.8,0
+AYTU.US,D,20210518,000000,106.6,113.8,105.6,108.6,27943.15,0
+AYTU.US,D,20210519,000000,106.8,110.6,106.8,110.6,12134.6,0
+AYTU.US,D,20210520,000000,110.2,111.8,108.4,111,13678.45,0
+AYTU.US,D,20210521,000000,112,114.6,110.2,113.2,13962.35,0
+AYTU.US,D,20210524,000000,112.8,113,104.6,104.6,19862.35,0
+AYTU.US,D,20210525,000000,105.2,105.6,97.2,98.2,35545.6,0
+AYTU.US,D,20210526,000000,98.4,100,97.6,98.6,19939.05,0
+AYTU.US,D,20210527,000000,98.6,104,97.8,102,23337.9,0
+AYTU.US,D,20210528,000000,102.6,104.198,101,101.6,14730.95,0
+AYTU.US,D,20210601,000000,101.6,106.6,101.4,105.8,27452,0
+AYTU.US,D,20210602,000000,105.6,105.7,101.5,104.6,21756.9,0
+AYTU.US,D,20210603,000000,102.6,105,102.6,104.2,10339.75,0
+AYTU.US,D,20210604,000000,104.8,107,103,106.4,12311.3,0
+AYTU.US,D,20210607,000000,106,109.8,104.8,107.4,22691,0
+AYTU.US,D,20210608,000000,122.976,123.6,107.2,110.2,348351.75,0
+AYTU.US,D,20210609,000000,109.8,111.6,106.802,108,89127.1,0
+AYTU.US,D,20210610,000000,108.4,108.8,104.2,106.2,73089.8,0
+AYTU.US,D,20210611,000000,108.8,112,106.8,108.8,99196.05,0
+AYTU.US,D,20210614,000000,108,109.016,105,106.6,46055.15,0
+AYTU.US,D,20210615,000000,106.4,106.414,101.2,103.2,53248.8,0
+AYTU.US,D,20210616,000000,101.8,103.368,98.4,101.4,61448.15,0
+AYTU.US,D,20210617,000000,101.8,103.2,99.2,99.6,38230.05,0
+AYTU.US,D,20210618,000000,99.8,99.8,94.6,94.6,61404.65,0
+AYTU.US,D,20210621,000000,101.2,119.4,101,112.6,536277.65,0
+AYTU.US,D,20210622,000000,110.818,112,104.2,111.8,116444.55,0
+AYTU.US,D,20210623,000000,111.1,115,111,113,64521,0
+AYTU.US,D,20210624,000000,113,114,107.6,109.6,51086.55,0
+AYTU.US,D,20210625,000000,110,111.598,103.4,104.4,216316.15,0
+AYTU.US,D,20210628,000000,106.2,107.6,102.6,103.8,42639.05,0
+AYTU.US,D,20210629,000000,103.8,105.1,101.6,102,36900.1,0
+AYTU.US,D,20210630,000000,102,102.4,100.2,100.2,34905.4,0
+AYTU.US,D,20210701,000000,102.2,103.8,100.2,102.4,31706.7,0
+AYTU.US,D,20210702,000000,102.8,102.8,97.2,99,56636.75,0
+AYTU.US,D,20210706,000000,99,99,95.2,96,47387.95,0
+AYTU.US,D,20210707,000000,95.6,96.4,92.2,93.2,35996.95,0
+AYTU.US,D,20210708,000000,90.8,92.2,88.8,90.8,29385.7,0
+AYTU.US,D,20210709,000000,95.6,95.8,90.1,95.8,25957.35,0
+AYTU.US,D,20210712,000000,95.6,98.2,94.278,96.2,23276.35,0
+AYTU.US,D,20210713,000000,96.2,96.8,90.8,91,17243.65,0
+AYTU.US,D,20210714,000000,92,92.2,87.59,88,20580.95,0
+AYTU.US,D,20210715,000000,87.4,87.8,84.8,86,21009.35,0
+AYTU.US,D,20210716,000000,88.4,88.4,84.2,84.8,17903.45,0
+AYTU.US,D,20210719,000000,84,84.8,80.2,83.4,38008,0
+AYTU.US,D,20210720,000000,83.8,86.8,81.484,85.4,28320.25,0
+AYTU.US,D,20210721,000000,84.8,88.4,84.5,87.8,17212.95,0
+AYTU.US,D,20210722,000000,87.2,87.3,83.6,84.2,14595.65,0
+AYTU.US,D,20210723,000000,84.2,84.2,81,82,15835.95,0
+AYTU.US,D,20210726,000000,81.4,84,79.6,80,19485.8,0
+AYTU.US,D,20210727,000000,82.4,83.384,77.2,82.2,43504.35,0
+AYTU.US,D,20210728,000000,82.4,84.2,80.434,82.8,14049.05,0
+AYTU.US,D,20210729,000000,83.4,83.6,80.2,80.2,11630,0
+AYTU.US,D,20210730,000000,80.2,80.972,78.2,79.4,13129.4,0
+AYTU.US,D,20210802,000000,80.4,80.7,78.4,80.4,13434.2,0
+AYTU.US,D,20210803,000000,80.304,81,76.8,77.8,22091.75,0
+AYTU.US,D,20210804,000000,78,78.2,75.2,76.6,26347.65,0
+AYTU.US,D,20210805,000000,77,78.8,75.998,78.8,16493.1,0
+AYTU.US,D,20210806,000000,78,78.404,76.012,78,15715.6,0
+AYTU.US,D,20210809,000000,77.6,79.8,76.6,79.6,10675.9,0
+AYTU.US,D,20210810,000000,79.8,80.34,76.2,77.4,14769,0
+AYTU.US,D,20210811,000000,78,78,75.8,76.8,9133.95,0
+AYTU.US,D,20210812,000000,76.2,76.998,71.4,72,32660.1,0
+AYTU.US,D,20210813,000000,72,72.208,69.2,69.2,18774.6,0
+AYTU.US,D,20210816,000000,70.7,70.8,66,66,27044.1,0
+AYTU.US,D,20210817,000000,65.6,69.7,65.2,68.6,16295.55,0
+AYTU.US,D,20210818,000000,68.6,70.5,67.2,69.6,15959.3,0
+AYTU.US,D,20210819,000000,69.2,69.6,66.8,67.2,15251.6,0
+AYTU.US,D,20210820,000000,67.2,68.8,66.4,68.4,14965.2,0
+AYTU.US,D,20210823,000000,69,70.4,67.5,69,19946.05,0
+AYTU.US,D,20210824,000000,68.8,73.6,68.6,72,16150.25,0
+AYTU.US,D,20210825,000000,72,73.76,71.2,73,7809.3,0
+AYTU.US,D,20210826,000000,73.6,75.9,71.2,71.6,13053.75,0
+AYTU.US,D,20210827,000000,71.4,74.884,71.4,73.2,14537.5,0
+AYTU.US,D,20210830,000000,74,74.8,72,73.8,14399.5,0
+AYTU.US,D,20210831,000000,74,76,74,76,15638.45,0
+AYTU.US,D,20210901,000000,76.4,77.798,74.6,76.6,14230.45,0
+AYTU.US,D,20210902,000000,76.6,77.8,75.6,76.6,10154.25,0
+AYTU.US,D,20210903,000000,76.8,76.8,72.6,74,29305.1,0
+AYTU.US,D,20210907,000000,74.2,74.62,70.4,72,31752.8,0
+AYTU.US,D,20210908,000000,71.8,71.8,69.2,69.2,15868.8,0
+AYTU.US,D,20210909,000000,69.4,69.5,66.6,67,23829.6,0
+AYTU.US,D,20210910,000000,67.8,67.8,65.4,65.8,13009.85,0
+AYTU.US,D,20210913,000000,66,66.6,63.2,65.2,21790.1,0
+AYTU.US,D,20210914,000000,65.8,67,60.6,61.6,18289.75,0
+AYTU.US,D,20210915,000000,62,63.6,60.6,60.8,27184.4,0
+AYTU.US,D,20210916,000000,61.4,61.4,60.4,60.6,14724.8,0
+AYTU.US,D,20210917,000000,61,63,60.6,62.6,33102.4,0
+AYTU.US,D,20210920,000000,61.2,62.4,59.6,60,19522.6,0
+AYTU.US,D,20210921,000000,60,60.444,56.6,56.8,30848.35,0
+AYTU.US,D,20210922,000000,57,58.398,55.8,56,33704.6,0
+AYTU.US,D,20210923,000000,56.4,61.41,56,60.2,29765.55,0
+AYTU.US,D,20210924,000000,60.8,60.8,59,59.4,10337.6,0
+AYTU.US,D,20210927,000000,60.8,65.8,60.028,62.4,42497.6,0
+AYTU.US,D,20210928,000000,60.8,61.2,57.2,57.2,30927.5,0
+AYTU.US,D,20210929,000000,57.8,59,54.4,55.6,30210.7,0
+AYTU.US,D,20210930,000000,55.6,59.4,54.4,57.6,17188,0
+AYTU.US,D,20211001,000000,57.8,59.8,57,59,13702.6,0
+AYTU.US,D,20211004,000000,58.4,58.6,55.4,55.6,11066.3,0
+AYTU.US,D,20211005,000000,55.6,56.4,54.6,54.8,13640.05,0
+AYTU.US,D,20211006,000000,54.4,55.4,53.2,54.8,10487.45,0
+AYTU.US,D,20211007,000000,55.654,56.25,54.382,54.8,7336,0
+AYTU.US,D,20211008,000000,55,55.2,54,54,5930.9,0
+AYTU.US,D,20211011,000000,54.4,55,53,53,7468.6,0
+AYTU.US,D,20211012,000000,53.2,54.2,52.4,52.6,7496.15,0
+AYTU.US,D,20211013,000000,52.6,55.4,52.446,53.4,12962.3,0
+AYTU.US,D,20211014,000000,54.8,55.6,53.4,53.4,8569.85,0
+AYTU.US,D,20211015,000000,54.2,54.4,52.4,53,5944.45,0
+AYTU.US,D,20211018,000000,53,53,50.4,50.8,13821.45,0
+AYTU.US,D,20211019,000000,50.8,52.4,50.6,52.2,10049.15,0
+AYTU.US,D,20211020,000000,52,53.4,52,52,6780,0
+AYTU.US,D,20211021,000000,51.8,53.1,51,51.2,9498.5,0
+AYTU.US,D,20211022,000000,51.6,51.6,47.8,49.2,17320.1,0
+AYTU.US,D,20211025,000000,49.6,50,48.4,49.4,10671.8,0
+AYTU.US,D,20211026,000000,49.6,49.6,47.252,47.6,14620.55,0
+AYTU.US,D,20211027,000000,47,48.6,46.2,47.6,12885.7,0
+AYTU.US,D,20211028,000000,48,50.2,47.6,49.2,12971.15,0
+AYTU.US,D,20211029,000000,49.2,52,48.846,49.8,12832.05,0
+AYTU.US,D,20211101,000000,50.6,53.544,50,51.6,21015.35,0
+AYTU.US,D,20211102,000000,52,52.2,50.4,51,15168,0
+AYTU.US,D,20211103,000000,51,52.398,50.8,51,23291.15,0
+AYTU.US,D,20211104,000000,51.6,52.3,50.8,51,13553.75,0
+AYTU.US,D,20211105,000000,52.2,52.8,51,51.6,12453.25,0
+AYTU.US,D,20211108,000000,52,52,50.414,50.6,10637.95,0
+AYTU.US,D,20211109,000000,50.4,51,47.2,50,40165.1,0
+AYTU.US,D,20211110,000000,49.6,50.2,47.398,47.6,24347.1,0
+AYTU.US,D,20211111,000000,47.6,48.8,47.2,48.4,7740.45,0
+AYTU.US,D,20211112,000000,48.6,49.598,47.5,49.4,15401.35,0
+AYTU.US,D,20211115,000000,49.8,50.8,48.4,49,18899.25,0
+AYTU.US,D,20211116,000000,47.4,48,43.8,44.2,31944.15,0
+AYTU.US,D,20211117,000000,43.8,44.6,41.6,42.6,27415.65,0
+AYTU.US,D,20211118,000000,42.8,42.8,39.4,39.6,24450.55,0
+AYTU.US,D,20211119,000000,39.6,41,39.2,40.4,14247.65,0
+AYTU.US,D,20211122,000000,40.8,41,38.4,39,19628.7,0
+AYTU.US,D,20211123,000000,41.8,41.8,36.2,37.2,97423.65,0
+AYTU.US,D,20211124,000000,36.2,40.5,35.9,39,29007.4,0
+AYTU.US,D,20211126,000000,37.6,39.2,37.4,39.2,10220.6,0
+AYTU.US,D,20211129,000000,40,40.2,38.402,39.2,13590.7,0
+AYTU.US,D,20211130,000000,39.1,41,37.4,39.2,21902.5,0
+AYTU.US,D,20211201,000000,40,40.4,36.6,37.2,15354.6,0
+AYTU.US,D,20211202,000000,36.404,37.6,35.4,37,21223.8,0
+AYTU.US,D,20211203,000000,36.8,36.8,35,36,21437.3,0
+AYTU.US,D,20211206,000000,35.6,38.766,34.2,38.2,27867.1,0
+AYTU.US,D,20211207,000000,39,48,39,40.6,224909.65,0
+AYTU.US,D,20211208,000000,40,40.2,37,37.2,47625.15,0
+AYTU.US,D,20211209,000000,37.4,38.2,35.4,35.4,20415.25,0
+AYTU.US,D,20211210,000000,35.8,36.2,33.8,34.2,21950.5,0
+AYTU.US,D,20211213,000000,34,34.166,31.4,33.6,73624.45,0
+AYTU.US,D,20211214,000000,33,35.598,31.6,33.4,47962.8,0
+AYTU.US,D,20211215,000000,33.2,33.738,31.2,31.6,31351.85,0
+AYTU.US,D,20211216,000000,32,32.158,30.6,30.8,16181.35,0
+AYTU.US,D,20211217,000000,30.4,32.76,29.6,32,34480.8,0
+AYTU.US,D,20211220,000000,31.2,33,30.9,31.4,21696.1,0
+AYTU.US,D,20211221,000000,31.4,33.232,31.4,32,19948,0
+AYTU.US,D,20211222,000000,32.2,32.2,29.7,30.4,42584.85,0
+AYTU.US,D,20211223,000000,31,31,29.7,30.4,20787.95,0
+AYTU.US,D,20211227,000000,30.1,30.4,29.4,29.6,22425.2,0
+AYTU.US,D,20211228,000000,29.6,29.6,27.6,27.6,30306.6,0
+AYTU.US,D,20211229,000000,27.8,28,26.4,27,40124.4,0
+AYTU.US,D,20211230,000000,27,29,27,27.4,31440.85,0
+AYTU.US,D,20211231,000000,27.4,28.88,26.608,27,30744.3,0
+AYTU.US,D,20220103,000000,27.4,31,27.4,31,15080.9,0
+AYTU.US,D,20220104,000000,31.6,31.8,30,30.6,13761.75,0
+AYTU.US,D,20220105,000000,30.6,30.8,29.2,29.4,5641.05,0
+AYTU.US,D,20220106,000000,29.4,29.6,28,28.4,9192.7,0
+AYTU.US,D,20220107,000000,28.4,29.2,27.2,27.6,10513.35,0
+AYTU.US,D,20220110,000000,27.6,28,27,27.8,9608.6,0
+AYTU.US,D,20220111,000000,27.8,29,27.8,28.8,4789.5,0
+AYTU.US,D,20220112,000000,29,29.56,27.8,28.2,4299.25,0
+AYTU.US,D,20220113,000000,28.2,28.606,27,27,11346.15,0
+AYTU.US,D,20220114,000000,26.6,27.4,26.2,27,18753.95,0
+AYTU.US,D,20220118,000000,26.4,26.72,25.4,25.6,6840.95,0
+AYTU.US,D,20220119,000000,25.8,25.8,24.4,24.8,10536.65,0
+AYTU.US,D,20220120,000000,24.8,26.2,24.4,25.2,10360.25,0
+AYTU.US,D,20220121,000000,25,25.184,23.6,24.4,14887.4,0
+AYTU.US,D,20220124,000000,23.8,24,21.2,23.6,15164.3,0
+AYTU.US,D,20220125,000000,22.2,24.4,22.2,23.8,6381.85,0
+AYTU.US,D,20220126,000000,23.8,25.8,22.402,23.2,12155.7,0
+AYTU.US,D,20220127,000000,23.2,23.2,21.6,22,14131.15,0
+AYTU.US,D,20220128,000000,21.6,23.3,21.6,23,9502.6,0
+AYTU.US,D,20220131,000000,23.4,26.4,23.024,26.2,13165.5,0
+AYTU.US,D,20220201,000000,26.2,27.6,25.2,26.8,11404.4,0
+AYTU.US,D,20220202,000000,26.6,27.212,25.6,26,9378,0
+AYTU.US,D,20220203,000000,25.8,26.12,24.4,24.4,5424.75,0
+AYTU.US,D,20220204,000000,24.8,26,24.2,25.6,12520.75,0
+AYTU.US,D,20220207,000000,25.6,26.4,25.2,25.2,7145.25,0
+AYTU.US,D,20220208,000000,25,26.2,25,25.8,7282.15,0
+AYTU.US,D,20220209,000000,26.4,27.6,25.8,27.4,11664.5,0
+AYTU.US,D,20220210,000000,27.2,28.138,26.6,27,11491.75,0
+AYTU.US,D,20220211,000000,27,27,24.6,25.22,14547.45,0
+AYTU.US,D,20220214,000000,25,26,24.8,24.8,6857.95,0
+AYTU.US,D,20220215,000000,26.8,27,25,26.6,10079.4,0
+AYTU.US,D,20220216,000000,26,28,26,27.6,6814.45,0
+AYTU.US,D,20220217,000000,27,29,27,27.2,7491,0
+AYTU.US,D,20220218,000000,26.6,28,26.4,26.4,9220.2,0
+AYTU.US,D,20220222,000000,25.2,26.2,24.2,25,9824.75,0
+AYTU.US,D,20220223,000000,25.4,25.4,23,23,11934.5,0
+AYTU.US,D,20220224,000000,22.4,26,22.2,25.6,16919.9,0
+AYTU.US,D,20220225,000000,26,26,24.2,24.6,4818.4,0
+AYTU.US,D,20220228,000000,23.8,25.4,23.75,25.2,4061.1,0
+AYTU.US,D,20220301,000000,24.6,26,24.4,24.4,4315.4,0
+AYTU.US,D,20220302,000000,25,26.8,24.6,25.8,9165.95,0
+AYTU.US,D,20220303,000000,23.4,24.8,23.2,24.4,12147.15,0
+AYTU.US,D,20220304,000000,23.8,24.2,23,23,8089.4,0
+AYTU.US,D,20220307,000000,23,24,22.2,22.8,19209,0
+AYTU.US,D,20220308,000000,22.8,23.198,22.2,22.2,7389,0
+AYTU.US,D,20220309,000000,23,23.6,22.8,23.6,7563.15,0
+AYTU.US,D,20220310,000000,23,23.6,23,23.6,3123.35,0
+AYTU.US,D,20220311,000000,23.6,23.8,22.8,23,4587.95,0
+AYTU.US,D,20220314,000000,23,23.4,21.2,22,9370.6,0
+AYTU.US,D,20220315,000000,22,22.4,21.4,21.8,8126,0
+AYTU.US,D,20220316,000000,22,22.6,21.6,21.8,7920.15,0
+AYTU.US,D,20220317,000000,21.8,22.6,21.8,22,5400.75,0
+AYTU.US,D,20220318,000000,22,23.4,22,23.2,9259.6,0
+AYTU.US,D,20220321,000000,23,23.4,22.2,22.4,8207.2,0
+AYTU.US,D,20220322,000000,22.4,23.2,22.4,22.8,8249.35,0
+AYTU.US,D,20220323,000000,22.8,23.2,21.8,22.2,13893.65,0
+AYTU.US,D,20220324,000000,22.4,22.8,22.35,22.8,4216.9,0
+AYTU.US,D,20220325,000000,22.8,23,22.4,22.6,7790.05,0
+AYTU.US,D,20220328,000000,22.8,23,22,22.4,6390.15,0
+AYTU.US,D,20220329,000000,22.2,23.2,22.2,22.2,9253,0
+AYTU.US,D,20220330,000000,22,22.8,21.9,22.2,8092.9,0
+AYTU.US,D,20220331,000000,22,22.396,21.4,21.6,11478,0
+AYTU.US,D,20220401,000000,22.2,22.4,21.2,21.2,14529.7,0
+AYTU.US,D,20220404,000000,22,22.2,21.2,21.6,11642.05,0
+AYTU.US,D,20220405,000000,21.8,22,21,21,12064.35,0
+AYTU.US,D,20220406,000000,21,21,20.2,20.4,10420.4,0
+AYTU.US,D,20220407,000000,20.4,20.8,19.6,19.8,11204.85,0
+AYTU.US,D,20220408,000000,20,20.6,19.8,20,6953.9,0
+AYTU.US,D,20220411,000000,19.602,20.02,17,18.326,34617.55,0
+AYTU.US,D,20220412,000000,17.6,18.202,17.6,17.732,12443.55,0
+AYTU.US,D,20220413,000000,18.024,20.4,18.024,19.92,32357.25,0
+AYTU.US,D,20220414,000000,20.2,20.228,18.6,18.68,6673.9,0
+AYTU.US,D,20220418,000000,19.2,19.392,17.684,18.266,8222.6,0
+AYTU.US,D,20220419,000000,21,21,15.2,15.95,1840612.9,0
+AYTU.US,D,20220420,000000,15.4,15.4,13.676,14.04,231426.1,0
+AYTU.US,D,20220421,000000,13.98,14,12.844,12.844,60762.4,0
+AYTU.US,D,20220422,000000,12.8,14.39,12.24,12.82,138733.8,0
+AYTU.US,D,20220425,000000,12.6,13.86,12.422,13,78237.25,0
+AYTU.US,D,20220426,000000,13.56,13.56,12.302,12.328,45145,0
+AYTU.US,D,20220427,000000,12.2,12.6,12,12.3,29581.15,0
+AYTU.US,D,20220428,000000,12.494,12.8,12,12.606,35628.6,0
+AYTU.US,D,20220429,000000,12.58,13.798,12.4,12.898,41696.7,0
+AYTU.US,D,20220502,000000,13,13.4,12.6262,13.34,26434.2,0
+AYTU.US,D,20220503,000000,13.37,13.7,12.4,12.896,15032,0
+AYTU.US,D,20220504,000000,13.26,13.26,12.026,12.482,15098.15,0
+AYTU.US,D,20220505,000000,12.592,12.938,12.2,12.404,14340.5,0
+AYTU.US,D,20220506,000000,12.4,12.418,9.2,11.41,33836.65,0
+AYTU.US,D,20220509,000000,10.8,10.8,9.964,10.364,33359.8,0
+AYTU.US,D,20220510,000000,10.4,10.64,10.134,10.36,20344.3,0
+AYTU.US,D,20220511,000000,10.4,10.54,9.2,9.202,18703.8,0
+AYTU.US,D,20220512,000000,9.402,10.3,9,9.394,16027.7,0
+AYTU.US,D,20220513,000000,10.47,10.702,9.668,10.324,18878.1,0
+AYTU.US,D,20220516,000000,10.126,10.48,9.65,9.72,33611.1,0
+AYTU.US,D,20220517,000000,10.4,10.988,9.81,10.988,14785.15,0
+AYTU.US,D,20220518,000000,10.98,11.4,10.81,10.904,13793.05,0
+AYTU.US,D,20220519,000000,11.2,11.4,10.44,10.8,11442.2,0
+AYTU.US,D,20220520,000000,11,11.388,10.5,11.244,6838.45,0
+AYTU.US,D,20220523,000000,11.8,11.8,11.136,11.298,7323.15,0
+AYTU.US,D,20220524,000000,11.2,11.58,11,11.276,7630.15,0
+AYTU.US,D,20220525,000000,11.024,11.6,10.854,11.6,7006.4,0
+AYTU.US,D,20220526,000000,11.158,11.37,10.8,11.04,6330.45,0
+AYTU.US,D,20220527,000000,11.6,11.718,10.802,11.436,10992.2,0
+AYTU.US,D,20220531,000000,11.6,11.6,10.044,10.914,14995.5,0
+AYTU.US,D,20220601,000000,11.2,11.592,10.8,11.54,9962.6,0
+AYTU.US,D,20220602,000000,11.6,11.6,11.04,11.6,5438.15,0
+AYTU.US,D,20220603,000000,11.6,11.8,11.06,11.42,17957.9,0
+AYTU.US,D,20220606,000000,11.2,11.4,10.022,10.2,20082,0
+AYTU.US,D,20220607,000000,10.2,12.38,10,11.778,79232.1,0
+AYTU.US,D,20220608,000000,11.206,12,11,11.248,20364.6,0
+AYTU.US,D,20220609,000000,11.248,11.94,10.6,11.02,13268,0
+AYTU.US,D,20220610,000000,10.86,10.96,10.264,10.422,11259.5,0
+AYTU.US,D,20220613,000000,10,10.248,9.4,9.52,12136.65,0
+AYTU.US,D,20220614,000000,9.4,10.98,9.22,9.8,8803.75,0
+AYTU.US,D,20220615,000000,9.886,10,9.604,9.8,4774.4,0
+AYTU.US,D,20220616,000000,9.8,11.76,9.4,10,50244.7,0
+AYTU.US,D,20220617,000000,10.558,11.2,10,10,12140.85,0
+AYTU.US,D,20220621,000000,10,11.452,9.8,9.808,21216.75,0
+AYTU.US,D,20220622,000000,10.186,10.538,10,10,7346,0
+AYTU.US,D,20220623,000000,10.69,10.752,9.84,10.442,9518.2,0
+AYTU.US,D,20220624,000000,10.4,10.78,10.22,10.386,29055.05,0
+AYTU.US,D,20220627,000000,10.3,10.76,10.002,10.558,7815.6,0
+AYTU.US,D,20220628,000000,10.444,10.8,10.402,10.718,6017.9,0
+AYTU.US,D,20220629,000000,10.4,10.686,10,10.326,6651.95,0
+AYTU.US,D,20220630,000000,10,14.94,9.814,13.8,167754.8,0
+AYTU.US,D,20220701,000000,13.104,16.194,12.764,13.4,170920.6,0
+AYTU.US,D,20220705,000000,12.6,14.8,12.42,13.36,65740.2,0
+AYTU.US,D,20220706,000000,12.474,15,12.474,13.4,79209,0
+AYTU.US,D,20220707,000000,13.9,15.4,12.618,14.034,83674.25,0
+AYTU.US,D,20220708,000000,13.956,13.996,13.4,13.756,24642.05,0
+AYTU.US,D,20220711,000000,13.6,13.998,12.728,12.922,23031.8,0
+AYTU.US,D,20220712,000000,12.402,13.3,12,12.808,11917.4,0
+AYTU.US,D,20220713,000000,12.4,13,12.022,12.574,13160.5,0
+AYTU.US,D,20220714,000000,12.8,13,11.804,12.02,20477.2,0
+AYTU.US,D,20220715,000000,12.2,12.522,11.63,11.972,10711.3,0
+AYTU.US,D,20220718,000000,12.468,12.552,11.6,12.118,9908.75,0
+AYTU.US,D,20220719,000000,12.62,13.134,12,12.2,15676.05,0
+AYTU.US,D,20220720,000000,12.6,12.78,12.034,12.152,16294.3,0
+AYTU.US,D,20220721,000000,12.32,12.738,11.802,12.01,13617.45,0
+AYTU.US,D,20220722,000000,12.4,12.4,11.212,11.358,13510.55,0
+AYTU.US,D,20220725,000000,11.74,11.96,10.728,10.95,24168.65,0
+AYTU.US,D,20220726,000000,11,11.198,10.024,10.24,12807.5,0
+AYTU.US,D,20220727,000000,10.6,10.886,10.05,10.4,12926.55,0
+AYTU.US,D,20220728,000000,10.4,10.8,9.8,10.4,20709.9,0
+AYTU.US,D,20220729,000000,10.572,10.796,10.002,10.4,12967,0
+AYTU.US,D,20220801,000000,10.2,10.4,10,10.182,10729.95,0
+AYTU.US,D,20220802,000000,10.4,10.864,10.078,10.542,9689.85,0
+AYTU.US,D,20220803,000000,10.52,10.8,10.34,10.526,8957.35,0
+AYTU.US,D,20220804,000000,10.724,10.8,10.4,10.548,18975.05,0
+AYTU.US,D,20220805,000000,10.4,11.4,10.322,11.2,16095,0
+AYTU.US,D,20220808,000000,11.6,12.19,11.2,11.644,50978.4,0
+AYTU.US,D,20220809,000000,6.26,6.54,5.49018,5.628,880997.45,0
+AYTU.US,D,20220810,000000,5.75,5.756,5.4,5.642,198037.95,0
+AYTU.US,D,20220811,000000,5.75,5.878,5.604,5.826,186841.05,0
+AYTU.US,D,20220812,000000,5.872,5.872,5.604,5.79,125843.45,0
+AYTU.US,D,20220815,000000,5.78,5.8,5.64,5.74,101967.15,0
+AYTU.US,D,20220816,000000,5.8,5.8,5.5,5.61,105001.7,0
+AYTU.US,D,20220817,000000,5.76,5.768,5.24,5.5,88775,0
+AYTU.US,D,20220818,000000,5.548,5.602,5.4,5.546,51727.35,0
+AYTU.US,D,20220819,000000,5.56,5.572,5.4,5.48034,47119.6,0
+AYTU.US,D,20220822,000000,5.58,5.58,5.262,5.396,88461.05,0
+AYTU.US,D,20220823,000000,5.4,5.5,5.262,5.454,32090.95,0
+AYTU.US,D,20220824,000000,5.454,5.5,5.35,5.416,26484.45,0
+AYTU.US,D,20220825,000000,5.418,5.69,5.404,5.572,77321.8,0
+AYTU.US,D,20220826,000000,5.4,5.572,5.3,5.34,48475.1,0
+AYTU.US,D,20220829,000000,5.31,5.478,4.58,4.66,244990.65,0
+AYTU.US,D,20220830,000000,4.7,4.7,4.42,4.536,68134.6,0
+AYTU.US,D,20220831,000000,4.586,4.596,4.44,4.45,40888.55,0
+AYTU.US,D,20220901,000000,4.596,4.596,4.38,4.5,53097.55,0
+AYTU.US,D,20220902,000000,4.4,4.662,4.4,4.58,26855.35,0
+AYTU.US,D,20220906,000000,4.59,4.59,4.42,4.46,24399.2,0
+AYTU.US,D,20220907,000000,4.498,4.528,4.316,4.438,60592.7,0
+AYTU.US,D,20220908,000000,4.48,4.518,4.432,4.484,23760.9,0
+AYTU.US,D,20220909,000000,4.458,4.53,4.41,4.53,22358.8,0
+AYTU.US,D,20220912,000000,4.54,4.598,4.318,4.402,47806.7,0
+AYTU.US,D,20220913,000000,4.38,4.386,4.18,4.252,64054.2,0
+AYTU.US,D,20220914,000000,4.352,4.516,4.24,4.242,81267.8,0
+AYTU.US,D,20220915,000000,4.206,4.492,4.206,4.36,46244.2,0
+AYTU.US,D,20220916,000000,4.3,4.376,4.18,4.18,32545.2,0
+AYTU.US,D,20220919,000000,4.2,4.4,4.048,4.06,44282.5,0
+AYTU.US,D,20220920,000000,4.14,4.14,3.98,4.01,40476.9,0
+AYTU.US,D,20220921,000000,4,4.1,3.964,4.01,30649.2,0
+AYTU.US,D,20220922,000000,4.018,4.018,3.602,3.844,48205.85,0
+AYTU.US,D,20220923,000000,3.8,3.912,3.65,3.754,32309.65,0
+AYTU.US,D,20220926,000000,3.78,3.9,3.7,3.7,37583.2,0
+AYTU.US,D,20220927,000000,3.798,4,3.7,3.8,141823.15,0
+AYTU.US,D,20220928,000000,3.78,4.1,3.62,3.822,133376.45,0
+AYTU.US,D,20220929,000000,3.8,3.974,3.62,3.688,67345.65,0
+AYTU.US,D,20220930,000000,3.7,3.846,3.6,3.7,81995.2,0
+AYTU.US,D,20221003,000000,3.8,3.846,3.438,3.798,39562.1,0
+AYTU.US,D,20221004,000000,3.8,4.08,3.8,4.056,62646.85,0
+AYTU.US,D,20221005,000000,4.08,4.1,3.794,3.846,41802.1,0
+AYTU.US,D,20221006,000000,4,4.35,3.64,3.676,219075.2,0
+AYTU.US,D,20221007,000000,3.6,3.8,3.3,3.45,63664.65,0
+AYTU.US,D,20221010,000000,3.6,3.6,3.41,3.438,16399.85,0
+AYTU.US,D,20221011,000000,3.4,3.52,3.178,3.316,33794.35,0
+AYTU.US,D,20221012,000000,3.52,3.52,3.202,3.4,32838.6,0
+AYTU.US,D,20221013,000000,3.314,3.53,3.2,3.46,41772.85,0
+AYTU.US,D,20221014,000000,3.48,3.538,3.25,3.322,38697.15,0
+AYTU.US,D,20221017,000000,3.5,3.536,3.234,3.314,22741.4,0
+AYTU.US,D,20221018,000000,3.398,3.568,3.28,3.352,23473.7,0
+AYTU.US,D,20221019,000000,3.4,3.56,3.2,3.204,18198.3,0
+AYTU.US,D,20221020,000000,3.21,3.254,3.14,3.176,20030.95,0
+AYTU.US,D,20221021,000000,3.17,3.3,3,3.044,36118.65,0
+AYTU.US,D,20221024,000000,3.3,3.3,2.964,3.186,21324,0
+AYTU.US,D,20221025,000000,3.2,3.54,3.2,3.4,26994,0
+AYTU.US,D,20221026,000000,3.4,3.452,3.1,3.2,29841.8,0
+AYTU.US,D,20221027,000000,3.378,3.396,3.2,3.36,20951.25,0
+AYTU.US,D,20221028,000000,3.2,3.398,3.19798,3.348,9923.05,0
+AYTU.US,D,20221031,000000,3.3,3.5,3.2,3.28,20655.05,0
+AYTU.US,D,20221101,000000,3.2,3.441,3.2,3.394,28730.25,0
+AYTU.US,D,20221102,000000,3.394,3.41,3.222,3.356,12815.75,0
+AYTU.US,D,20221103,000000,3.236,3.39598,3.2,3.34,19611.15,0
+AYTU.US,D,20221104,000000,3.34,3.3678,3.088,3.188,21990.95,0
+AYTU.US,D,20221107,000000,3.1,3.198,3,3.158,15412.5,0
+AYTU.US,D,20221108,000000,3.1,3.318,3.044,3.11,24832.1,0
+AYTU.US,D,20221109,000000,3.2,3.202,3.06,3.098,41278.75,0
+AYTU.US,D,20221110,000000,3.18,3.22,3.068,3.192,17860.15,0
+AYTU.US,D,20221111,000000,3.3,3.998,3.22,3.87,151478.8,0
+AYTU.US,D,20221114,000000,4,4.18,3.87,4.04,89375.65,0
+AYTU.US,D,20221115,000000,4.04,4.5,3.6,3.91002,104208.85,0
+AYTU.US,D,20221116,000000,4,4.6,3.9,4.402,55053,0
+AYTU.US,D,20221117,000000,4.402,4.596,4.266,4.4,54888.5,0
+AYTU.US,D,20221118,000000,4.72,4.74,4.44,4.566,73132.45,0
+AYTU.US,D,20221121,000000,4.7,4.716,4.26,4.5,24242.55,0
+AYTU.US,D,20221122,000000,4.4,4.6,4.216,4.41,22175.8,0
+AYTU.US,D,20221123,000000,4.412,4.514,3.7,3.814,150504.35,0
+AYTU.US,D,20221125,000000,3.84,3.84,3.572,3.792,57633.65,0
+AYTU.US,D,20221128,000000,3.798,3.898,3.66,3.7,69322.1,0
+AYTU.US,D,20221129,000000,3.92,3.998,3.704,3.998,86288.35,0
+AYTU.US,D,20221130,000000,4,4.398,3.998,4.102,145111.7,0
+AYTU.US,D,20221201,000000,4.4,4.4,4.2,4.256,50855.15,0
+AYTU.US,D,20221202,000000,4.314,4.6,4.102,4.5,62821.35,0
+AYTU.US,D,20221205,000000,4.162,4.578,4.162,4.31,41986.9,0
+AYTU.US,D,20221206,000000,4.34,4.4,4.002,4.21,47587.45,0
+AYTU.US,D,20221207,000000,4.036,4.3,4,4,23320.15,0
+AYTU.US,D,20221208,000000,4,4.196,3.822,4,18333.45,0
+AYTU.US,D,20221209,000000,4.166,4.166,3.782,3.972,30816.3,0
+AYTU.US,D,20221212,000000,3.9,4.21,3.9,4.198,28965.6,0
+AYTU.US,D,20221213,000000,4.2,4.4,4.082,4.4,80951.6,0
+AYTU.US,D,20221214,000000,4.2,4.4,4.176,4.2,34709.6,0
+AYTU.US,D,20221215,000000,4.118,4.364,4.1,4.258,27008.45,0
+AYTU.US,D,20221216,000000,4.2,4.4,4.032,4.2,37850.05,0
+AYTU.US,D,20221219,000000,4.174,4.646,4.174,4.372,51858.35,0
+AYTU.US,D,20221220,000000,4.48,4.56,4.2,4.41,16937.75,0
+AYTU.US,D,20221221,000000,4.508,4.88,3.9,3.978,237798.25,0
+AYTU.US,D,20221222,000000,4,4.198,3.932,4.194,36039.7,0
+AYTU.US,D,20221223,000000,4.268,4.29,3.8,3.8,49161.45,0
+AYTU.US,D,20221227,000000,3.9,3.954,3.6,3.75,41020.65,0
+AYTU.US,D,20221228,000000,3.674,3.804,3.562,3.752,36344.15,0
+AYTU.US,D,20221229,000000,3.752,3.796,3.6,3.704,50180.05,0
+AYTU.US,D,20221230,000000,3.76,3.796,3.56,3.78,64704.45,0
+AYTU.US,D,20230103,000000,4,4.2,3.84,3.946,50951.85,0
+AYTU.US,D,20230104,000000,4.18,4.3,4,4.01,63076.8,0
+AYTU.US,D,20230105,000000,4.21,4.4,4.02,4.302,131053.35,0
+AYTU.US,D,20230106,000000,3.49,4.03,3.49,3.86,533890,0
+AYTU.US,D,20230109,000000,4.1,4.23,3.58,3.58,107694,0
+AYTU.US,D,20230110,000000,3.98,3.98,3.31,3.51,293855,0
+AYTU.US,D,20230111,000000,3.47,3.53,3.19,3.26,225565,0
+AYTU.US,D,20230112,000000,3.18,3.3601,3.18,3.28,126283,0
+AYTU.US,D,20230113,000000,3.29,3.5042,3.29,3.47,117810,0
+AYTU.US,D,20230117,000000,3.54,3.72,3.4507,3.68,128207,0
+AYTU.US,D,20230118,000000,3.68,3.7,3.4101,3.46,112075,0
+AYTU.US,D,20230119,000000,3.46,3.61,3.4196,3.5,60733,0
+AYTU.US,D,20230120,000000,3.52,3.63,3.44,3.54,141829,0
+AYTU.US,D,20230123,000000,3.55,3.6,3.5,3.58,58958,0
+AYTU.US,D,20230124,000000,3.6,3.6499,3.54,3.56,41014,0
+AYTU.US,D,20230125,000000,3.56,3.59,3.33,3.33,76957,0
+AYTU.US,D,20230126,000000,3.37,3.44,3.31,3.34,43349,0
+AYTU.US,D,20230127,000000,3.36,3.36,3.28,3.31,37638,0
+AYTU.US,D,20230130,000000,3.35,3.3599,3.26,3.295,44523,0
+AYTU.US,D,20230131,000000,3.3,3.35,3.2152,3.3,96670,0
+AYTU.US,D,20230201,000000,3.38,3.4099,3.2301,3.26,52574,0
+AYTU.US,D,20230202,000000,3.3431,3.3708,3.25,3.3051,52041,0
+AYTU.US,D,20230203,000000,3.29,3.3651,3.212,3.29,55648,0
+AYTU.US,D,20230206,000000,3.34,3.34,3.2,3.25,25457,0
+AYTU.US,D,20230207,000000,3.2639,3.3068,3.24,3.265,37370,0
+AYTU.US,D,20230208,000000,3.24,3.31,3.23,3.31,27511,0
+AYTU.US,D,20230209,000000,3.31,3.31,3.25,3.28,11281,0
+AYTU.US,D,20230210,000000,3.31,3.31,3.19,3.22,51321,0
+AYTU.US,D,20230213,000000,3.25,3.25,3.1,3.16,49139,0
+AYTU.US,D,20230214,000000,3.17,3.17,3,3.02,84899,0
+AYTU.US,D,20230215,000000,3.06,3.072,2.9,2.98,63317,0
+AYTU.US,D,20230216,000000,2.98,2.98,2.9,2.93,20471,0
+AYTU.US,D,20230217,000000,2.95,3.03,2.8906,2.9165,44647,0
+AYTU.US,D,20230221,000000,2.9,2.99,2.8788,2.94,43128,0
+AYTU.US,D,20230222,000000,2.98,2.98,2.74,2.77,115897,0
+AYTU.US,D,20230223,000000,2.81,2.84,2.55,2.61,77232,0
+AYTU.US,D,20230224,000000,2.62,2.7313,2.5026,2.63,104256,0
+AYTU.US,D,20230227,000000,2.68,2.9,2.63,2.7345,139548,0
+AYTU.US,D,20230228,000000,2.76,2.79,2.615,2.66,36165,0
+AYTU.US,D,20230301,000000,2.71,2.79,2.61,2.63,67309,0
+AYTU.US,D,20230302,000000,2.6,2.68,2.49,2.555,90241,0
+AYTU.US,D,20230303,000000,2.64,2.65,2.52,2.6,69863,0
+AYTU.US,D,20230306,000000,2.59,2.7,2.52,2.56,43685,0
+AYTU.US,D,20230307,000000,2.57,2.65,2.5,2.55,44529,0
+AYTU.US,D,20230308,000000,2.55,2.63,2.44,2.45,100413,0
+AYTU.US,D,20230309,000000,2.47,2.49,2.25,2.3,75151,0
+AYTU.US,D,20230310,000000,2.32,2.389,2.29,2.335,38955,0
+AYTU.US,D,20230313,000000,2.34,2.52,2.2801,2.45,58405,0
+AYTU.US,D,20230314,000000,2.53,2.5808,2.33,2.34,31202,0
+AYTU.US,D,20230315,000000,2.34,2.36,2.27,2.35,37783,0
+AYTU.US,D,20230316,000000,2.3848,2.3848,2.28,2.3,28687,0
+AYTU.US,D,20230317,000000,2.29,2.32,2.09,2.1,104511,0
+AYTU.US,D,20230320,000000,2.13,2.15,1.95,2.04,101585,0
+AYTU.US,D,20230321,000000,2.06,2.1294,2.035,2.08,39163,0
+AYTU.US,D,20230322,000000,2.1,2.2,2.0773,2.125,38253,0
+AYTU.US,D,20230323,000000,2.12,2.16,2.03,2.05,64509,0
+AYTU.US,D,20230324,000000,2.09,2.2199,2.09,2.18,35646,0
+AYTU.US,D,20230327,000000,2.12,2.19,2.1,2.1,38683,0
+AYTU.US,D,20230328,000000,2.15,2.15,2.06,2.06,44949,0
+AYTU.US,D,20230329,000000,2.05,2.16,2.05,2.14,33730,0
+AYTU.US,D,20230330,000000,2.1938,2.3,2.15,2.2,35758,0
+AYTU.US,D,20230331,000000,2.23,2.3,2.1501,2.2399,37142,0
+AYTU.US,D,20230403,000000,2.28,2.4,2.28,2.38,53396,0
+AYTU.US,D,20230404,000000,2.37,2.3815,2.24,2.25,19724,0
+AYTU.US,D,20230405,000000,2.25,2.33,2.1401,2.24,11542,0
+AYTU.US,D,20230406,000000,2.19,2.3028,2.19,2.21,30713,0
+AYTU.US,D,20230410,000000,2.2,2.2425,2.18,2.2,18752,0
+AYTU.US,D,20230411,000000,2.22,2.25,2.19,2.19,6966,0
+AYTU.US,D,20230412,000000,2.24,2.27,2.21,2.22,12137,0
+AYTU.US,D,20230413,000000,2.23,2.31,2.23,2.26,20075,0
+AYTU.US,D,20230414,000000,2.28,2.62,2.28,2.55,156012,0
+AYTU.US,D,20230417,000000,2.62,2.79,2.55,2.71,79788,0
+AYTU.US,D,20230418,000000,2.74,2.77,2.61,2.69,56212,0
+AYTU.US,D,20230419,000000,2.61,2.76,2.61,2.73,30335,0
+AYTU.US,D,20230420,000000,2.7,2.73,2.67,2.67,9198,0
+AYTU.US,D,20230421,000000,2.65,2.71,2.6,2.7,12366,0
+AYTU.US,D,20230424,000000,2.61,2.72,2.6,2.69,144410,0
+AYTU.US,D,20230425,000000,2.69,2.7,2.51,2.52,52714,0
+AYTU.US,D,20230426,000000,2.48,2.54,2.42,2.43,43947,0
+AYTU.US,D,20230427,000000,2.6,2.84,2.25,2.38,1030090,0
+AYTU.US,D,20230428,000000,2.25,2.3599,2.2,2.35,75835,0
+AYTU.US,D,20230501,000000,2.34,2.35,2.28,2.33,52920,0
+AYTU.US,D,20230502,000000,1.83,1.88,1.64,1.64,343296,0
+AYTU.US,D,20230503,000000,1.69,1.69,1.65,1.66,57615,0
+AYTU.US,D,20230504,000000,1.72,1.72,1.54,1.58,80913,0
+AYTU.US,D,20230505,000000,1.54,1.58,1.4,1.53,130840,0
+AYTU.US,D,20230508,000000,1.6,1.77,1.575,1.76,161535,0
+AYTU.US,D,20230509,000000,1.75,2.14,1.67,2.05,187665,0
+AYTU.US,D,20230510,000000,2.14,2.14,1.91,2.11,191471,0
+AYTU.US,D,20230511,000000,2.15,2.24,2.01,2.12,89055,0
+AYTU.US,D,20230512,000000,2.06,2.1,1.8,1.84,102664,0
+AYTU.US,D,20230515,000000,1.81,1.88,1.738,1.79,47020,0
+AYTU.US,D,20230516,000000,1.77,1.84,1.73,1.76,47173,0
+AYTU.US,D,20230517,000000,1.8,1.81,1.72,1.81,32499,0
+AYTU.US,D,20230518,000000,1.85,1.9335,1.85,1.91,49162,0
+AYTU.US,D,20230519,000000,1.95,2,1.8634,1.93,76665,0
+AYTU.US,D,20230522,000000,1.97,1.99,1.93,1.945,30272,0
+AYTU.US,D,20230523,000000,1.915,1.95,1.855,1.87,49166,0
+AYTU.US,D,20230524,000000,1.96,1.96,1.76,1.8,35032,0
+AYTU.US,D,20230525,000000,1.81,1.81,1.62,1.68,107870,0
+AYTU.US,D,20230526,000000,1.695,1.85,1.67,1.68,50695,0
+AYTU.US,D,20230530,000000,1.77,1.79,1.66,1.69,58306,0
+AYTU.US,D,20230531,000000,1.7219,1.7369,1.63,1.67,63855,0
+AYTU.US,D,20230601,000000,1.7,1.74,1.65,1.72,32176,0
+AYTU.US,D,20230602,000000,1.74,1.82,1.67,1.82,33588,0
+AYTU.US,D,20230605,000000,1.8,1.8312,1.73,1.75,36087,0
+AYTU.US,D,20230606,000000,1.71,1.7201,1.62,1.65,71447,0
+AYTU.US,D,20230607,000000,1.64,1.69,1.55,1.6,60195,0
+AYTU.US,D,20230608,000000,1.6,1.61,1.52,1.57,82843,0
+AYTU.US,D,20230609,000000,1.55,1.6618,1.52,1.6,186687,0
+AYTU.US,D,20230612,000000,1.59,1.71,1.54,1.67,60314,0
+AYTU.US,D,20230613,000000,1.7,1.79,1.66,1.78,49981,0
+AYTU.US,D,20230614,000000,1.79,1.98,1.7459,1.75,100741,0
+AYTU.US,D,20230615,000000,1.75,1.85,1.65,1.85,59643,0
+AYTU.US,D,20230616,000000,1.94,1.96,1.791,1.82,82940,0
+AYTU.US,D,20230620,000000,1.82,1.86,1.6999,1.77,95912,0
+AYTU.US,D,20230621,000000,1.8,1.8,1.7,1.74,45197,0
+AYTU.US,D,20230622,000000,1.77,1.7757,1.63,1.68,87866,0
+AYTU.US,D,20230623,000000,1.69,1.69,1.63,1.67,57644,0
+AYTU.US,D,20230626,000000,1.64,1.6799,1.56,1.59,52431,0
+AYTU.US,D,20230627,000000,1.63,1.64,1.56,1.56,74012,0
+AYTU.US,D,20230628,000000,1.57,1.59,1.49,1.49,179511,0
+AYTU.US,D,20230629,000000,1.55,1.57,1.38,1.49,109652,0
+AYTU.US,D,20230630,000000,1.53,1.6,1.51,1.6,31267,0
+AYTU.US,D,20230703,000000,1.6,1.78,1.6,1.76,25312,0
+AYTU.US,D,20230705,000000,1.73,1.76,1.7,1.74,20329,0
+AYTU.US,D,20230706,000000,1.73,1.74,1.66,1.69,21077,0
+AYTU.US,D,20230707,000000,1.69,1.72,1.67,1.68,20327,0
+AYTU.US,D,20230710,000000,1.68,1.835,1.66,1.77,25233,0
+AYTU.US,D,20230711,000000,1.765,1.84,1.765,1.79,28172,0
+AYTU.US,D,20230712,000000,1.81,1.84,1.7745,1.825,23097,0
+AYTU.US,D,20230713,000000,1.81,1.8899,1.81,1.86,32243,0
+AYTU.US,D,20230714,000000,1.86,1.88,1.82,1.87,21870,0
+AYTU.US,D,20230717,000000,1.83,1.8743,1.81,1.81,13335,0
+AYTU.US,D,20230718,000000,1.81,1.84,1.75,1.75,20162,0
+AYTU.US,D,20230719,000000,1.7594,1.89,1.7594,1.81,20351,0
+AYTU.US,D,20230720,000000,1.79,1.84,1.79,1.83,22824,0
+AYTU.US,D,20230721,000000,1.81,1.84,1.765,1.81,18773,0
+AYTU.US,D,20230724,000000,1.78,1.83,1.7641,1.8,23884,0
+AYTU.US,D,20230725,000000,1.87,1.87,1.72,1.74,51726,0
+AYTU.US,D,20230726,000000,1.72,1.74,1.64,1.65,33095,0
+AYTU.US,D,20230727,000000,1.63,1.7031,1.63,1.65,15074,0
+AYTU.US,D,20230728,000000,1.63,1.73,1.62,1.73,37097,0
+AYTU.US,D,20230731,000000,1.72,1.8387,1.68,1.81,57353,0
+AYTU.US,D,20230801,000000,1.83,1.8501,1.75,1.82,37986,0
+AYTU.US,D,20230802,000000,1.85,1.85,1.69,1.7,22500,0
+AYTU.US,D,20230803,000000,1.76,1.83,1.68,1.68,15168,0
+AYTU.US,D,20230804,000000,1.76,1.76,1.68,1.7,14367,0
+AYTU.US,D,20230807,000000,1.75,1.75,1.6803,1.69,7130,0
+AYTU.US,D,20230808,000000,1.68,1.72,1.64,1.64,27273,0
+AYTU.US,D,20230809,000000,1.73,1.85,1.73,1.809,114146,0
+AYTU.US,D,20230810,000000,1.81,1.83,1.75,1.77,27975,0
+AYTU.US,D,20230811,000000,1.72,1.77,1.7,1.73,24154,0
+AYTU.US,D,20230814,000000,1.75,1.7898,1.7,1.74,15703,0
+AYTU.US,D,20230815,000000,1.77,1.88,1.73,1.87,27966,0
+AYTU.US,D,20230816,000000,1.87,1.87,1.7501,1.8003,14326,0
+AYTU.US,D,20230817,000000,1.8194,1.84,1.74,1.75,24234,0
+AYTU.US,D,20230818,000000,1.78,1.79,1.69,1.69,20690,0
+AYTU.US,D,20230821,000000,1.73,1.7937,1.69,1.69,12971,0
+AYTU.US,D,20230822,000000,1.7499,1.7599,1.7057,1.71,19194,0
+AYTU.US,D,20230823,000000,1.77,1.77,1.7,1.701,10183,0
+AYTU.US,D,20230824,000000,1.82,1.82,1.65,1.75,83021,0
+AYTU.US,D,20230825,000000,1.73,1.7999,1.7,1.74,47510,0
+AYTU.US,D,20230828,000000,1.71,1.73,1.68,1.68,22548,0
+AYTU.US,D,20230829,000000,1.7,1.73,1.68,1.68,36459,0
+AYTU.US,D,20230830,000000,1.6901,1.76,1.6901,1.731,15052,0
+AYTU.US,D,20230831,000000,1.72,1.7699,1.7,1.7,16752,0
+AYTU.US,D,20230901,000000,1.69,1.77,1.69,1.71,6857,0
+AYTU.US,D,20230905,000000,1.76,1.8,1.7301,1.78,12045,0
+AYTU.US,D,20230906,000000,1.83,1.84,1.77,1.78,29684,0
+AYTU.US,D,20230907,000000,1.76,1.76,1.7,1.7,11426,0
+AYTU.US,D,20230908,000000,1.7104,1.73,1.65,1.65,23049,0
+AYTU.US,D,20230911,000000,1.66,1.7,1.65,1.69,13507,0
+AYTU.US,D,20230912,000000,1.6507,1.7048,1.62,1.62,9634,0
+AYTU.US,D,20230913,000000,1.6275,1.66,1.56,1.56,11487,0
+AYTU.US,D,20230914,000000,1.6,1.649,1.53,1.53,29767,0
+AYTU.US,D,20230915,000000,1.59,1.7,1.52,1.62,33445,0
+AYTU.US,D,20230918,000000,1.66,1.6799,1.6,1.64,3490,0
+AYTU.US,D,20230919,000000,1.67,1.67,1.57,1.6,8596,0
+AYTU.US,D,20230920,000000,1.6301,1.6301,1.58,1.585,13986,0
+AYTU.US,D,20230921,000000,1.63,1.63,1.5257,1.5603,13788,0
+AYTU.US,D,20230922,000000,1.578,1.62,1.55,1.55,10155,0
+AYTU.US,D,20230925,000000,1.566,1.64,1.55,1.62,12107,0
+AYTU.US,D,20230926,000000,1.68,1.68,1.5601,1.65,36201,0
+AYTU.US,D,20230927,000000,1.6752,1.9299,1.66,1.92,178981,0
+AYTU.US,D,20230928,000000,1.94,2.78,1.87,2.67,6339697,0
+AYTU.US,D,20230929,000000,2.72,2.94,2.46,2.7,635145,0
+AYTU.US,D,20231002,000000,2.64,3,2.6366,2.91,265585,0
+AYTU.US,D,20231003,000000,2.91,3.2,2.78,2.93,160271,0
+AYTU.US,D,20231004,000000,3.04,3.085,2.85,2.96,186341,0
+AYTU.US,D,20231005,000000,3,3.115,2.8901,2.96,77180,0
+AYTU.US,D,20231006,000000,2.9,3.04,2.8,2.99,73821,0
+AYTU.US,D,20231009,000000,2.89,2.9461,2.801,2.91,32352,0
+AYTU.US,D,20231010,000000,2.9,2.91,2.65,2.66,68097,0
+AYTU.US,D,20231011,000000,2.6,2.94,2.6,2.9,76324,0
+AYTU.US,D,20231012,000000,2.91,3.13,2.91,3.13,149926,0
+AYTU.US,D,20231013,000000,3.15,3.15,2.7301,2.99,34716,0
+AYTU.US,D,20231016,000000,2.91,3.15,2.9051,3.05,45791,0
+AYTU.US,D,20231017,000000,3.05,3.1799,2.93,3.14,55442,0
+AYTU.US,D,20231018,000000,3.11,3.5,2.9838,3.33,140104,0
+AYTU.US,D,20231019,000000,3.33,3.4949,3.26,3.32,89401,0
+AYTU.US,D,20231020,000000,3.255,3.46,2.8701,3.14,123638,0
+AYTU.US,D,20231023,000000,3.2,3.2,2.94,2.94,63599,0
+AYTU.US,D,20231024,000000,2.93,2.93,2.6,2.62,75982,0
+AYTU.US,D,20231025,000000,2.62,2.77,2.55,2.75,83588,0
+AYTU.US,D,20231026,000000,2.75,2.9699,2.58,2.91,126910,0
+AYTU.US,D,20231027,000000,2.9,2.9,2.58,2.65,72534,0
+AYTU.US,D,20231030,000000,2.63,2.78,2.62,2.67,17706,0
+AYTU.US,D,20231031,000000,2.7,2.74,2.64,2.7321,18033,0
+AYTU.US,D,20231101,000000,2.73,2.81,2.58,2.7,65852,0
+AYTU.US,D,20231102,000000,2.69,2.73,2.65,2.68,31621,0
+AYTU.US,D,20231103,000000,2.7623,2.95,2.68,2.9,49171,0
+AYTU.US,D,20231106,000000,2.9,2.95,2.9,2.92,19993,0
+AYTU.US,D,20231107,000000,2.92,3.0799,2.92,3.07,27662,0
+AYTU.US,D,20231108,000000,3.12,3.1742,2.8609,2.94,37035,0
+AYTU.US,D,20231109,000000,2.88,3.0392,2.86,2.86,40648,0
+AYTU.US,D,20231110,000000,2.9,2.95,2.81,2.91,27890,0
+AYTU.US,D,20231113,000000,3.05,3.05,2.63,2.67,112025,0
+AYTU.US,D,20231114,000000,2.8,2.966,2.6701,2.94,103189,0
+AYTU.US,D,20231115,000000,2.58,2.585,2.2401,2.29,275942,0
+AYTU.US,D,20231116,000000,2.26,2.33,2.23,2.23,33508,0
+AYTU.US,D,20231117,000000,2.31,2.32,2.2,2.29,40159,0
+AYTU.US,D,20231120,000000,2.24,2.51,2.24,2.4,35539,0
+AYTU.US,D,20231121,000000,2.44,2.54,2.4,2.45,20597,0
+AYTU.US,D,20231122,000000,2.55,2.58,2.43,2.51,28530,0
+AYTU.US,D,20231124,000000,2.5,2.5,2.45,2.5,5278,0
+AYTU.US,D,20231127,000000,2.49,2.5597,2.4678,2.52,29561,0
+AYTU.US,D,20231128,000000,2.54,2.54,2.29,2.375,35255,0
+AYTU.US,D,20231129,000000,2.36,2.49,2.35,2.35,30729,0
+AYTU.US,D,20231130,000000,2.38,2.4,2.29,2.29,26271,0
+AYTU.US,D,20231201,000000,2.26,2.36,2.26,2.34,7421,0
+AYTU.US,D,20231204,000000,2.33,2.44,2.3,2.38,12599,0
+AYTU.US,D,20231205,000000,2.36,2.5199,2.34,2.46,15918,0
+AYTU.US,D,20231206,000000,2.42,2.5102,2.3,2.37,26371,0
+AYTU.US,D,20231207,000000,2.33,2.44,2.33,2.42,15210,0
+AYTU.US,D,20231208,000000,2.44,2.51,2.3601,2.46,21325,0
+AYTU.US,D,20231211,000000,2.44,2.4894,2.22,2.478,30781,0
+AYTU.US,D,20231212,000000,2.43,2.53,2.3,2.48,13943,0
+AYTU.US,D,20231213,000000,2.3443,2.695,2.3443,2.65,23235,0
+AYTU.US,D,20231214,000000,2.65,2.91,2.65,2.85,69910,0
+AYTU.US,D,20231215,000000,2.86,2.98,2.86,2.93,81831,0
+AYTU.US,D,20231218,000000,2.86,2.91,2.86,2.895,18428,0
+AYTU.US,D,20231219,000000,2.87,2.953,2.85,2.89,61682,0
+AYTU.US,D,20231220,000000,2.91,2.96,2.86,2.86,18583,0
+AYTU.US,D,20231221,000000,2.88,2.9645,2.85,2.93,47832,0
+AYTU.US,D,20231222,000000,2.95,2.95,2.86,2.91,10635,0
+AYTU.US,D,20231226,000000,2.9,3.05,2.87,3.01,32996,0
+AYTU.US,D,20231227,000000,3.01,3.06,2.91,2.98,15703,0
+AYTU.US,D,20231228,000000,2.9999,3.0396,2.8904,2.99,49914,0
+AYTU.US,D,20231229,000000,2.97,2.97,2.7,2.84,47652,0
+AYTU.US,D,20240102,000000,2.8,2.9,2.8,2.89,15829,0
+AYTU.US,D,20240103,000000,2.87,2.93,2.83,2.88,7612,0
+AYTU.US,D,20240104,000000,2.88,2.91,2.74,2.78,11480,0
+AYTU.US,D,20240105,000000,2.75,2.85,2.72,2.73,9052,0
+AYTU.US,D,20240108,000000,2.78,2.8,2.6701,2.72,8826,0
+AYTU.US,D,20240109,000000,2.71,2.775,2.69,2.7,5985,0
+AYTU.US,D,20240110,000000,2.6673,2.72,2.66,2.66,9676,0
+AYTU.US,D,20240111,000000,2.7,2.7,2.5,2.58,18665,0
+AYTU.US,D,20240112,000000,2.62,2.6207,2.56,2.56,6083,0
+AYTU.US,D,20240116,000000,2.53,2.57,2.48,2.49,15086,0
+AYTU.US,D,20240117,000000,2.45,2.5,2.45,2.5,14246,0
+AYTU.US,D,20240118,000000,2.41,2.5,2.37,2.46,18189,0
+AYTU.US,D,20240119,000000,2.51,2.58,2.42,2.53,22549,0
+AYTU.US,D,20240122,000000,2.57,2.92,2.4359,2.82,32838,0
+AYTU.US,D,20240123,000000,2.76,2.85,2.7,2.75,3882,0
+AYTU.US,D,20240124,000000,2.72,2.7499,2.58,2.74,5407,0
+AYTU.US,D,20240125,000000,2.68,2.74,2.6282,2.73,9257,0
+AYTU.US,D,20240126,000000,2.75,2.85,2.7484,2.85,13463,0
+AYTU.US,D,20240129,000000,2.76,2.85,2.76,2.85,4558,0
+AYTU.US,D,20240130,000000,2.78,2.85,2.77,2.85,4616,0
+AYTU.US,D,20240131,000000,2.85,2.85,2.73,2.73,12244,0
+AYTU.US,D,20240201,000000,2.66,2.7,2.66,2.67,8428,0
+AYTU.US,D,20240202,000000,2.67,2.67,2.64,2.64,6782,0
+AYTU.US,D,20240205,000000,2.8,2.8,2.5,2.53,17526,0
+AYTU.US,D,20240206,000000,2.48,2.575,2.48,2.51,7448,0
+AYTU.US,D,20240207,000000,2.56,2.605,2.53,2.53,3715,0
+AYTU.US,D,20240208,000000,2.57,2.7596,2.536,2.65,4393,0
+AYTU.US,D,20240209,000000,2.66,2.9266,2.66,2.87,34051,0
+AYTU.US,D,20240212,000000,2.85,2.95,2.85,2.93,30405,0
+AYTU.US,D,20240213,000000,2.85,2.99,2.85,2.99,30511,0
+AYTU.US,D,20240214,000000,3,3.3995,3,3.15,110582,0
+AYTU.US,D,20240215,000000,3.21,3.45,3.1,3.12,22720,0
+AYTU.US,D,20240216,000000,3.17,3.4,3.1015,3.17,45031,0
+AYTU.US,D,20240220,000000,3.19,3.34,3.13,3.28,56430,0
+AYTU.US,D,20240221,000000,3.28,3.28,2.81,3.01,32354,0
+AYTU.US,D,20240222,000000,3.01,3.09,2.9127,2.9601,15172,0
+AYTU.US,D,20240223,000000,2.91,2.9934,2.82,2.93,25308,0
+AYTU.US,D,20240226,000000,2.81,2.9161,2.81,2.89,10154,0
+AYTU.US,D,20240227,000000,2.86,2.9248,2.83,2.84,4797,0
+AYTU.US,D,20240228,000000,2.89,2.9785,2.83,2.96,40783,0
+AYTU.US,D,20240229,000000,2.97,2.998,2.83,2.89,30767,0
+AYTU.US,D,20240301,000000,2.9,2.96,2.8312,2.96,18131,0
+AYTU.US,D,20240304,000000,2.96,3,2.83,2.95,37867,0
+AYTU.US,D,20240305,000000,2.98,3.0684,2.9,3.04,29015,0
+AYTU.US,D,20240306,000000,3.07,3.085,2.9702,2.995,13171,0
+AYTU.US,D,20240307,000000,3.02,3.09,3.01,3.075,22934,0
+AYTU.US,D,20240308,000000,3.1,3.2,3.09,3.14,24242,0
+AYTU.US,D,20240311,000000,3.1,3.25,3.0573,3.15,17922,0
+AYTU.US,D,20240312,000000,3.12,3.23,3.12,3.15,24160,0
+AYTU.US,D,20240313,000000,3.11,3.221,3.01,3.05,11327,0
+AYTU.US,D,20240314,000000,3.09,3.138,2.76,2.8699,26215,0
+AYTU.US,D,20240315,000000,2.87,2.9599,2.84,2.87,11517,0
+AYTU.US,D,20240318,000000,2.82,3.18,2.82,2.89,62253,0
+AYTU.US,D,20240319,000000,2.9,2.97,2.86,2.86,13206,0
+AYTU.US,D,20240320,000000,2.9165,2.97,2.8801,2.89,21331,0
+AYTU.US,D,20240321,000000,2.89,3.0702,2.8719,2.98,10199,0
+AYTU.US,D,20240322,000000,3.01,3.11,2.9401,3.04,6171,0
+AYTU.US,D,20240325,000000,3.04,3.17,2.975,3.055,41452,0
+AYTU.US,D,20240326,000000,3.03,3.09,3.03,3.08,7483,0
+AYTU.US,D,20240327,000000,3.0751,3.085,2.91,3.08,13824,0
+AYTU.US,D,20240328,000000,3.1,3.12,3.0109,3.04,15205,0
+AYTU.US,D,20240401,000000,3.07,3.17,2.9696,2.99,15658,0
+AYTU.US,D,20240402,000000,2.98,3.04,2.98,3.03,10254,0
+AYTU.US,D,20240403,000000,3.04,3.13,3.04,3.13,12051,0
+AYTU.US,D,20240404,000000,3.1,3.2,2.9823,3.2,21840,0
+AYTU.US,D,20240405,000000,3.16,3.22,3.0919,3.22,15837,0
+AYTU.US,D,20240408,000000,3.1,3.35,3.1,3.3,40063,0
+AYTU.US,D,20240409,000000,3.27,3.38,3.27,3.36,13225,0
+AYTU.US,D,20240410,000000,3.27,3.38,3.15,3.2166,13404,0
+AYTU.US,D,20240411,000000,3.22,3.22,3.0825,3.12,26603,0
+AYTU.US,D,20240412,000000,3.11,3.1202,2.8369,2.8899,26498,0
+AYTU.US,D,20240415,000000,2.85,2.86,2.65,2.68,55660,0
+AYTU.US,D,20240416,000000,2.68,2.92,2.68,2.86,7382,0
+AYTU.US,D,20240417,000000,2.94,2.94,2.7596,2.8733,4312,0
+AYTU.US,D,20240418,000000,2.87,2.932,2.79,2.79,3294,0
+AYTU.US,D,20240419,000000,2.8,2.8326,2.74,2.7803,6811,0
+AYTU.US,D,20240422,000000,2.75,2.8833,2.75,2.8098,6647,0
+AYTU.US,D,20240423,000000,2.85,2.85,2.715,2.715,9066,0
+AYTU.US,D,20240424,000000,2.8,2.8,2.63,2.8,13960,0
+AYTU.US,D,20240425,000000,2.79,2.865,2.7113,2.84,8003,0
+AYTU.US,D,20240426,000000,2.9,2.92,2.88,2.9043,6144,0
+AYTU.US,D,20240429,000000,2.91,2.927,2.805,2.81,4018,0
+AYTU.US,D,20240430,000000,2.82,2.8909,2.81,2.81,2653,0
+AYTU.US,D,20240501,000000,2.86,2.95,2.85,2.8931,7940,0
+AYTU.US,D,20240502,000000,2.95,3.01,2.95,3.01,7349,0
+AYTU.US,D,20240503,000000,2.96,3.04,2.92,3.01,21150,0
+AYTU.US,D,20240506,000000,3.09,3.17,3.04,3.06,43666,0
+AYTU.US,D,20240507,000000,3.08,3.11,3.05,3.06,5914,0
+AYTU.US,D,20240508,000000,3.08,3.18,3.07,3.1,6093,0
+AYTU.US,D,20240509,000000,3.07,3.21,3.07,3.21,9486,0
+AYTU.US,D,20240510,000000,3.22,3.27,3.1742,3.27,15211,0
+AYTU.US,D,20240513,000000,3.25,3.4192,3.2201,3.3497,59974,0
+AYTU.US,D,20240514,000000,3.4475,3.4475,3.2433,3.32,22624,0
+AYTU.US,D,20240515,000000,3.38,3.4,3.06,3.06,45418,0
+AYTU.US,D,20240516,000000,3.35,3.35,2.75,2.96,40681,0
+AYTU.US,D,20240517,000000,2.9,2.96,2.9,2.94,21134,0
+AYTU.US,D,20240520,000000,2.98,3.17,2.98,3.08,23080,0
+AYTU.US,D,20240521,000000,3.02,3.17,3.02,3.13,4160,0
+AYTU.US,D,20240522,000000,3.15,3.15,3.08,3.1216,16802,0
+AYTU.US,D,20240523,000000,3.06,3.2,3.05,3.18,17638,0
+AYTU.US,D,20240524,000000,3.15,3.24,3.15,3.2,23740,0
+AYTU.US,D,20240528,000000,3.16,3.23,3.12,3.19,56666,0
+AYTU.US,D,20240529,000000,3.19,3.19,3.01,3.0314,28598,0
+AYTU.US,D,20240530,000000,3.02,3.18,3.02,3.11,10183,0
+AYTU.US,D,20240531,000000,3.1803,3.185,3.13,3.15,8329,0
+AYTU.US,D,20240603,000000,3.16,3.23,3.16,3.23,27401,0
+AYTU.US,D,20240604,000000,3.21,3.21,3.07,3.17,21614,0
+AYTU.US,D,20240605,000000,3.16,3.2,3.1,3.2,8101,0
+AYTU.US,D,20240606,000000,3.17,3.2099,3.07,3.19,20302,0
+AYTU.US,D,20240607,000000,3.12,3.19,3.02,3.03,47149,0
+AYTU.US,D,20240610,000000,3.04,3.1,3,3.09,25223,0
+AYTU.US,D,20240611,000000,3.0347,3.0347,3.0345,3.0345,2650,0
+AYTU.US,D,20240612,000000,3.08,3.08,2.88,2.93,79966,0
+AYTU.US,D,20240613,000000,3.09,3.16,2.83,2.87,30174,0
+AYTU.US,D,20240614,000000,2.88,2.9,2.78,2.85,33068,0
+AYTU.US,D,20240617,000000,2.86,2.9087,2.78,2.81,13925,0
+AYTU.US,D,20240618,000000,2.99,2.99,2.77,2.85,47674,0
+AYTU.US,D,20240620,000000,2.87,2.9449,2.78,2.8,20545,0
+AYTU.US,D,20240621,000000,2.93,2.93,2.78,2.91,29818,0
+AYTU.US,D,20240624,000000,2.965,2.965,2.835,2.95,25492,0
+AYTU.US,D,20240625,000000,2.94,2.99,2.91,2.99,28914,0
+AYTU.US,D,20240626,000000,2.97,2.97,2.86,2.88,7243,0
+AYTU.US,D,20240627,000000,2.89,2.9119,2.86,2.86,8569,0
+AYTU.US,D,20240628,000000,2.84,2.94,2.84,2.92,19115,0
+AYTU.US,D,20240701,000000,2.89,2.905,2.75,2.85,26543,0
+AYTU.US,D,20240702,000000,2.798,2.92,2.7901,2.86,19145,0
+AYTU.US,D,20240703,000000,2.855,2.91,2.8,2.85,2117,0
+AYTU.US,D,20240705,000000,2.84,2.96,2.78,2.862,18670,0
+AYTU.US,D,20240708,000000,2.84,2.91,2.84,2.91,8656,0
+AYTU.US,D,20240709,000000,2.87,2.9,2.79,2.87,22338,0
+AYTU.US,D,20240710,000000,2.9,2.91,2.75,2.83,25197,0
+AYTU.US,D,20240711,000000,2.84,2.88,2.83,2.83,11870,0
+AYTU.US,D,20240712,000000,2.84,2.87,2.76,2.79,23121,0
+AYTU.US,D,20240715,000000,2.78,2.85,2.78,2.82,20274,0
+AYTU.US,D,20240716,000000,2.85,2.86,2.75,2.8,29183,0
+AYTU.US,D,20240717,000000,2.79,2.86,2.73,2.82,37821,0
+AYTU.US,D,20240718,000000,2.81,2.85,2.78,2.85,9635,0
+AYTU.US,D,20240719,000000,2.8541,2.8541,2.78,2.79,8610,0
+AYTU.US,D,20240722,000000,2.81,2.85,2.75,2.7535,7224,0
+AYTU.US,D,20240723,000000,2.78,2.87,2.75,2.78,10812,0
+AYTU.US,D,20240724,000000,2.76,2.82,2.75,2.75,16952,0
+AYTU.US,D,20240725,000000,2.7501,2.81,2.7,2.7,16368,0
+AYTU.US,D,20240726,000000,2.76,2.7898,2.67,2.7,14306,0
+AYTU.US,D,20240729,000000,2.77,2.77,2.52,2.68,27807,0
+AYTU.US,D,20240730,000000,2.69,2.69,2.65,2.65,14242,0
+AYTU.US,D,20240731,000000,2.64,2.6799,2.62,2.65,22550,0
+AYTU.US,D,20240801,000000,2.65,2.65,2.6,2.61,9073,0
+AYTU.US,D,20240802,000000,2.6351,2.6699,2.52,2.52,26416,0
+AYTU.US,D,20240805,000000,2.52,2.52,2.39,2.43,55171,0
+AYTU.US,D,20240806,000000,2.48,2.6099,2.4,2.45,26282,0
+AYTU.US,D,20240807,000000,2.5,2.595,2.43,2.4648,8872,0
+AYTU.US,D,20240808,000000,2.44,2.45,2.41,2.41,5454,0
+AYTU.US,D,20240809,000000,2.4,2.4806,2.39,2.39,7961,0
+AYTU.US,D,20240812,000000,2.41,2.415,2.36,2.37,10253,0
+AYTU.US,D,20240813,000000,2.4,2.426,2.4,2.4175,6364,0
+AYTU.US,D,20240814,000000,2.39,2.59,2.39,2.59,30833,0
+AYTU.US,D,20240815,000000,2.59,2.6,2.42,2.596,26952,0
+AYTU.US,D,20240816,000000,2.56,2.69,2.56,2.64,8790,0
+AYTU.US,D,20240819,000000,2.69,2.73,2.6,2.63,7379,0
+AYTU.US,D,20240820,000000,2.64,2.79,2.64,2.75,24924,0
+AYTU.US,D,20240821,000000,2.8,2.8,2.68,2.69,32116,0
+AYTU.US,D,20240822,000000,2.7256,2.7256,2.4618,2.47,63285,0
+AYTU.US,D,20240823,000000,2.494,2.5,2.3345,2.44,48844,0
+AYTU.US,D,20240826,000000,2.44,2.471,2.34,2.37,14824,0
+AYTU.US,D,20240827,000000,2.39,2.4021,2.35,2.36,11417,0
+AYTU.US,D,20240828,000000,2.33,2.435,2.33,2.4101,7605,0
+AYTU.US,D,20240829,000000,2.4,2.4674,2.3807,2.4528,7955,0
+AYTU.US,D,20240830,000000,2.36,2.5,2.36,2.5,14994,0
+AYTU.US,D,20240903,000000,2.5,2.5,2.39,2.49,9007,0
+AYTU.US,D,20240904,000000,2.49,2.4999,2.33,2.39,5603,0
+AYTU.US,D,20240905,000000,2.39,2.45,2.39,2.4,15531,0
+AYTU.US,D,20240906,000000,2.4,2.41,2.37,2.39,8726,0
+AYTU.US,D,20240909,000000,2.4,2.49,2.38,2.43,3312,0
+AYTU.US,D,20240910,000000,2.4521,2.48,2.44,2.48,7372,0
+AYTU.US,D,20240911,000000,2.46,2.51,2.45,2.51,6530,0
+AYTU.US,D,20240912,000000,2.51,2.5731,2.41,2.52,10800,0
+AYTU.US,D,20240913,000000,2.55,2.58,2.5468,2.58,3026,0
+AYTU.US,D,20240916,000000,2.575,2.59,2.4,2.57,15882,0
+AYTU.US,D,20240917,000000,2.55,2.59,2.44,2.53,6328,0
+AYTU.US,D,20240918,000000,2.4709,2.53,2.45,2.47,13269,0
+AYTU.US,D,20240919,000000,2.5499,2.5499,2.35,2.4,9740,0
+AYTU.US,D,20240920,000000,2.41,2.5699,2.37,2.45,32023,0
+AYTU.US,D,20240923,000000,2.48,2.48,2.35,2.38,9696,0
+AYTU.US,D,20240924,000000,2.39,2.515,2.39,2.43,29057,0
+AYTU.US,D,20240925,000000,2.49,2.4999,2.41,2.43,11526,0
+AYTU.US,D,20240926,000000,2.5,2.85,2.4878,2.8489,71303,0
+AYTU.US,D,20240927,000000,2.6,2.6,2.295,2.36,237675,0
+AYTU.US,D,20240930,000000,2.37,2.43,2.34,2.35,21617,0
+AYTU.US,D,20241001,000000,2.32,2.385,2.2563,2.35,54291,0
+AYTU.US,D,20241002,000000,2.3501,2.4699,2.3501,2.4301,22167,0
+AYTU.US,D,20241003,000000,2.4213,2.45,2.38,2.4,2611,0
+AYTU.US,D,20241004,000000,2.3923,2.4144,2.35,2.35,27237,0
+AYTU.US,D,20241007,000000,2.35,2.44,2.33,2.34,21898,0
+AYTU.US,D,20241008,000000,2.35,2.35,2.25,2.35,9326,0
+AYTU.US,D,20241009,000000,2.335,2.335,2.2,2.2,13928,0
+AYTU.US,D,20241010,000000,2.25,2.29,2.1111,2.24,21911,0
+AYTU.US,D,20241011,000000,2.25,2.275,2.2,2.24,12349,0
+AYTU.US,D,20241014,000000,2.2898,2.2898,2.26,2.26,3435,0
+AYTU.US,D,20241015,000000,2.27,2.382,2.25,2.2899,19447,0
+AYTU.US,D,20241016,000000,2.26,2.38,2.26,2.2875,8272,0
+AYTU.US,D,20241017,000000,2.339,2.36,2.29,2.29,10795,0
+AYTU.US,D,20241018,000000,2.28,2.3,2.2654,2.29,7196,0
+AYTU.US,D,20241021,000000,2.29,2.3,2.2,2.23,23599,0
+AYTU.US,D,20241022,000000,2.2712,2.2712,2.04,2.21,22989,0
+AYTU.US,D,20241023,000000,2.15,2.165,2.1,2.1342,18348,0
+AYTU.US,D,20241024,000000,2.11,2.2056,2.1,2.1468,11815,0
+AYTU.US,D,20241025,000000,2.1,2.17,2.1,2.1648,6201,0
+AYTU.US,D,20241028,000000,2.11,2.15,2.0501,2.0825,27771,0
+AYTU.US,D,20241029,000000,2.1,2.15,1.95,1.995,47575,0
+AYTU.US,D,20241030,000000,2,2.085,1.97,1.99,10625,0
+AYTU.US,D,20241031,000000,1.9594,1.9698,1.9046,1.92,17112,0
+AYTU.US,D,20241101,000000,2.01,2.03,1.91,1.9375,9053,0
+AYTU.US,D,20241104,000000,1.94,2.04,1.9,1.91,40922,0
+AYTU.US,D,20241105,000000,1.97,2.23,1.83,1.85,73274,0
+AYTU.US,D,20241106,000000,1.85,2.0139,1.81,1.84,19919,0
+AYTU.US,D,20241107,000000,1.81,1.8961,1.77,1.8152,20970,0
+AYTU.US,D,20241108,000000,1.7,1.9328,1.6,1.64,68082,0
+AYTU.US,D,20241111,000000,1.74,1.877,1.72,1.77,110245,0
+AYTU.US,D,20241112,000000,1.8,1.97,1.67,1.7368,66749,0
+AYTU.US,D,20241113,000000,1.8,1.86,1.68,1.745,39733,0
+AYTU.US,D,20241114,000000,1.72,1.765,1.489,1.55,162892,0
+AYTU.US,D,20241115,000000,1.62,1.76,1.5,1.55,63806,0
+AYTU.US,D,20241118,000000,1.56,1.6241,1.41,1.6,66291,0
+AYTU.US,D,20241119,000000,1.63,1.63,1.53,1.595176,10172,0
+AYTU.US,D,20241120,000000,1.582,1.582,1.45,1.49,29085,0
+AYTU.US,D,20241121,000000,1.51,1.55,1.45,1.5082,26883,0
+AYTU.US,D,20241122,000000,1.5,1.63,1.5,1.63,27596,0
+AYTU.US,D,20241125,000000,1.6,1.6985,1.54,1.57,69787,0
+AYTU.US,D,20241126,000000,1.57,1.6552,1.55,1.6,20156,0
+AYTU.US,D,20241127,000000,1.6,1.66,1.52,1.62,34083,0
+AYTU.US,D,20241129,000000,1.57,1.63,1.57,1.61,18152,0
+AYTU.US,D,20241202,000000,1.7,1.7,1.6,1.63,59991,0
+AYTU.US,D,20241203,000000,1.63,1.64,1.55,1.5854,18803,0
+AYTU.US,D,20241204,000000,1.56,1.6299,1.56,1.57,19669,0
+AYTU.US,D,20241205,000000,1.58,1.59,1.5178,1.59,23545,0
+AYTU.US,D,20241206,000000,1.57,1.74,1.57,1.65,119011,0
+AYTU.US,D,20241209,000000,1.67,1.749,1.6499,1.7,62095,0
+AYTU.US,D,20241210,000000,1.74,1.745,1.55,1.65,57801,0
+AYTU.US,D,20241211,000000,1.62,1.7225,1.5201,1.55,57237,0
+AYTU.US,D,20241212,000000,1.55,1.64,1.49,1.5,12882,0
+AYTU.US,D,20241213,000000,1.5,1.5064,1.4,1.44,35815,0
+AYTU.US,D,20241216,000000,1.46,1.46,1.38,1.4,30387,0
+AYTU.US,D,20241217,000000,1.4,1.47,1.4,1.435,12010,0
+AYTU.US,D,20241218,000000,1.44,1.44,1.3001,1.34,21761,0
+AYTU.US,D,20241219,000000,1.4,1.4,1.329,1.38,17140,0
+AYTU.US,D,20241220,000000,1.44,1.44,1.35,1.38,26972,0
+AYTU.US,D,20241223,000000,1.385,1.45,1.3501,1.45,32031,0
+AYTU.US,D,20241224,000000,1.45,1.545,1.45,1.5,25820,0
+AYTU.US,D,20241226,000000,1.53,1.6,1.5,1.5333,31909,0
+AYTU.US,D,20241227,000000,1.53,1.55,1.48,1.52,18062,0
+AYTU.US,D,20241230,000000,1.5,1.6682,1.43,1.61,44970,0
+AYTU.US,D,20241231,000000,1.61,1.71,1.61,1.7,33276,0
+AYTU.US,D,20250102,000000,1.7,1.74,1.66,1.702,20967,0
+AYTU.US,D,20250103,000000,1.71,1.78,1.6909,1.775,37810,0
+AYTU.US,D,20250106,000000,1.75,1.88,1.68,1.865,41584,0
+AYTU.US,D,20250107,000000,1.85,1.93,1.6917,1.7942,30092,0
+AYTU.US,D,20250108,000000,1.788,1.8117,1.68,1.78,7384,0
+AYTU.US,D,20250110,000000,1.78,1.805,1.69,1.74,15952,0
+AYTU.US,D,20250113,000000,1.73,1.73,1.62,1.69,57342,0
+AYTU.US,D,20250114,000000,1.65,1.67,1.62,1.64,9521,0
+AYTU.US,D,20250115,000000,1.64,1.675,1.595,1.635,9494,0
+AYTU.US,D,20250116,000000,1.6685,1.75,1.65,1.75,42801,0
+AYTU.US,D,20250117,000000,1.81,1.93,1.71,1.715,28711,0
+AYTU.US,D,20250121,000000,1.8,1.8,1.68,1.68,41266,0
+AYTU.US,D,20250122,000000,1.69,1.745,1.69,1.72,4195,0
+AYTU.US,D,20250123,000000,1.76,1.78,1.66,1.67,9948,0
+AYTU.US,D,20250124,000000,1.71,1.73,1.64,1.7,15705,0
+AYTU.US,D,20250127,000000,1.7,1.71,1.6701,1.7,8271,0
+AYTU.US,D,20250128,000000,1.72,1.79,1.58,1.67,27775,0
+AYTU.US,D,20250129,000000,1.67,1.67,1.6,1.6,9340,0
+AYTU.US,D,20250130,000000,1.6005,1.68,1.6,1.68,6924,0
+AYTU.US,D,20250131,000000,1.67,1.71,1.6479,1.665,16656,0
+AYTU.US,D,20250203,000000,1.67,1.7,1.6,1.64,10031,0
+AYTU.US,D,20250204,000000,1.62,1.63,1.54,1.59,9331,0
+AYTU.US,D,20250205,000000,1.5911,1.6999,1.59,1.69,16808,0
+AYTU.US,D,20250206,000000,1.71,1.72,1.64,1.665,22945,0
+AYTU.US,D,20250207,000000,1.64,1.66,1.53,1.55,52713,0
+AYTU.US,D,20250210,000000,1.55,1.55,1.42,1.5,57799,0
+AYTU.US,D,20250211,000000,1.5,1.55,1.42,1.42,17247,0
+AYTU.US,D,20250212,000000,1.43,1.542,1.38,1.39,58445,0
+AYTU.US,D,20250213,000000,1.46,1.48,1.35,1.38,38395,0
+AYTU.US,D,20250214,000000,1.39,1.447189,1.375,1.385,40828,0
+AYTU.US,D,20250218,000000,1.41,1.41,1.37,1.4,29643,0
+AYTU.US,D,20250219,000000,1.4,1.44,1.37,1.38,41065,0
+AYTU.US,D,20250220,000000,1.35,1.4,1.35,1.38,73947,0
+AYTU.US,D,20250221,000000,1.4492,1.4492,1.34,1.35,64285,0
+AYTU.US,D,20250224,000000,1.35,1.36,1.3,1.3,40300,0
+AYTU.US,D,20250225,000000,1.38,1.38,1.26,1.2977,43707,0
+AYTU.US,D,20250226,000000,1.26,1.32,1.26,1.28,45431,0
+AYTU.US,D,20250227,000000,1.29,1.2901,1.232,1.25,10392,0
+AYTU.US,D,20250228,000000,1.27,1.3,1.255,1.29,89483,0
+AYTU.US,D,20250303,000000,1.26,1.3199,1.24,1.26,50039,0
+AYTU.US,D,20250304,000000,1.28,1.28,1.26,1.26,32867,0
+AYTU.US,D,20250305,000000,1.27,1.2799,1.24,1.26,94315,0
+AYTU.US,D,20250306,000000,1.26,1.31,1.26,1.28,33314,0
+AYTU.US,D,20250307,000000,1.28,1.315,1.23,1.25,60208,0
+AYTU.US,D,20250310,000000,1.26,1.3,1.23,1.26,32822,0
+AYTU.US,D,20250311,000000,1.27,1.28,1.23,1.26,38569,0
+AYTU.US,D,20250312,000000,1.27,1.28,1.26,1.27,17385,0
+AYTU.US,D,20250313,000000,1.25,1.2692,1.22,1.22,17493,0
+AYTU.US,D,20250314,000000,1.23,1.23,1.2,1.2049,21633,0
+AYTU.US,D,20250317,000000,1.23,1.2999,1.22,1.23,58745,0
+AYTU.US,D,20250318,000000,1.24,1.2486,1.16,1.18,39782,0
+AYTU.US,D,20250319,000000,1.18,1.181,1.15,1.16,23109,0
+AYTU.US,D,20250320,000000,1.25,1.33,1.24,1.25,89148,0
+AYTU.US,D,20250321,000000,1.35,1.35,1.22,1.24,30981,0
+AYTU.US,D,20250324,000000,1.24,1.255,1.2001,1.23,14684,0
+AYTU.US,D,20250325,000000,1.21,1.29,1.21,1.27,14916,0
+AYTU.US,D,20250326,000000,1.25,1.27,1.22,1.235,5799,0
+AYTU.US,D,20250327,000000,1.2411,1.25,1.24,1.24,1876,0
+AYTU.US,D,20250328,000000,1.23,1.24,1.187,1.21,28017,0
+AYTU.US,D,20250331,000000,1.21,1.21,1.16,1.2,101105,0
+AYTU.US,D,20250401,000000,1.2,1.2099,1.16,1.16,18568,0
+AYTU.US,D,20250402,000000,1.16,1.2038,1.15,1.15,50164,0
+AYTU.US,D,20250403,000000,1.13,1.17,1.0672,1.07,24652,0
+AYTU.US,D,20250404,000000,1.07,1.13,0.9703,1.03,120197,0
+AYTU.US,D,20250407,000000,0.95,1.05,0.95,1,29163,0
+AYTU.US,D,20250408,000000,1.08,1.0899,0.9803,1.01,28065,0
+AYTU.US,D,20250409,000000,0.98,1.0691,0.96,1.06,30555,0
+AYTU.US,D,20250410,000000,1.06,1.11,1.01,1.02,13076,0
+AYTU.US,D,20250411,000000,1.01,1.05,0.9886,1.0382,22953,0
+AYTU.US,D,20250414,000000,1.08,1.08,1,1,22256,0
+AYTU.US,D,20250415,000000,1.07,1.07,0.997,1.04,26138,0
+AYTU.US,D,20250416,000000,1.0465,1.065,1.0107,1.02,14840,0
+AYTU.US,D,20250417,000000,0.99,1.02,0.98,1.0101,10191,0
+AYTU.US,D,20250421,000000,1.01,1.03,0.98,1.03,27222,0
+AYTU.US,D,20250422,000000,1.03,1.0999,1,1.05,27023,0
+AYTU.US,D,20250423,000000,1.0501,1.085,1.05,1.06,20508,0
+AYTU.US,D,20250424,000000,1.07,1.1,1.04,1.05,10977,0
+AYTU.US,D,20250425,000000,1.06,1.11,1.05,1.11,30957,0
+AYTU.US,D,20250428,000000,1.1,1.11,1.06,1.085,9397,0
+AYTU.US,D,20250429,000000,1.1,1.12,1.06,1.07,33069,0
+AYTU.US,D,20250430,000000,1.08,1.37,1.07,1.35,105826,0
+AYTU.US,D,20250501,000000,1.35,1.47,1.3054,1.335,70828,0
+AYTU.US,D,20250502,000000,1.32,1.39,1.231,1.3099,42531,0
+AYTU.US,D,20250505,000000,1.32,1.3675,1.23,1.3,10348,0
+AYTU.US,D,20250506,000000,1.35,1.3878,1.2268,1.25,3495,0
+AYTU.US,D,20250507,000000,1.24,1.24,1.21,1.21,2428,0
+AYTU.US,D,20250508,000000,1.23,1.31,1.2,1.213,13156,0
+AYTU.US,D,20250509,000000,1.275,1.29,1.22,1.25,18321,0
+AYTU.US,D,20250512,000000,1.3083,1.3083,1.22,1.24,12111,0
+AYTU.US,D,20250513,000000,1.27,1.3164,1.26,1.31,10558,0
+AYTU.US,D,20250514,000000,1.32,1.4,1.32,1.35,4953360,0
+AYTU.US,D,20250515,000000,1.94,2.7,1.6701,2.59,63093404,0
+AYTU.US,D,20250516,000000,2.23,2.46,2.06,2.13,2733753,0
+AYTU.US,D,20250519,000000,2.14,2.35,1.99,2,1180548,0
+AYTU.US,D,20250520,000000,2,2.11,1.9701,2.03,414841,0
+AYTU.US,D,20250521,000000,2.05,2.06,2.002,2.02,378025,0
+AYTU.US,D,20250522,000000,2.03,2.06,2.02,2.02,460170,0
+AYTU.US,D,20250523,000000,2.01,2.01,1.9,1.96,223940,0
+AYTU.US,D,20250527,000000,1.99,2.01,1.9393,1.98,181550,0
+AYTU.US,D,20250528,000000,1.99,1.99,1.9,1.91,137705,0
+AYTU.US,D,20250529,000000,1.91,1.94,1.8108,1.83,118956,0
+AYTU.US,D,20250530,000000,1.81,1.84,1.76,1.78,128227,0
+AYTU.US,D,20250602,000000,1.75,1.81,1.75,1.78,143843,0
+AYTU.US,D,20250603,000000,1.74,1.74,1.51,1.55,243018,0
+AYTU.US,D,20250604,000000,1.58,1.63,1.5706,1.59,63514,0
+AYTU.US,D,20250605,000000,1.54,1.6,1.46,1.49,200454,0
+AYTU.US,D,20250606,000000,1.54,2.2692,1.5,2,8084425,0
+AYTU.US,D,20250609,000000,2,2.2513,1.98,2.11,856889,0
+AYTU.US,D,20250610,000000,2.19,2.24,2.01,2.02,492824,0
+AYTU.US,D,20250611,000000,2.08,2.08,1.89,1.93,318574,0
+AYTU.US,D,20250612,000000,1.97,2.08,1.95,1.95,275031,0
+AYTU.US,D,20250613,000000,1.93,1.97,1.91,1.95,94423,0
+AYTU.US,D,20250616,000000,1.92,2.078,1.901,1.98,285775,0
+AYTU.US,D,20250617,000000,1.92,2.07,1.92,1.97,118100,0
+AYTU.US,D,20250618,000000,1.98,2.0468,1.93,1.97,140742,0
+AYTU.US,D,20250620,000000,1.98,2.02,1.95,2,162832,0
+AYTU.US,D,20250623,000000,2.01,2.09,1.96,1.98,183580,0
+AYTU.US,D,20250624,000000,1.99,2.05,1.99,2.04,222334,0
+AYTU.US,D,20250625,000000,2.05,2.17,1.97,2.15,211039,0
+AYTU.US,D,20250626,000000,2.1,2.15,2.06,2.12,211699,0
+AYTU.US,D,20250627,000000,2.12,2.16,2.04,2.1,58002,0
+AYTU.US,D,20250630,000000,2.17,2.4,2.09,2.18,945297,0
+AYTU.US,D,20250701,000000,2.24,2.2981,2.12,2.26,190112,0
+AYTU.US,D,20250702,000000,2.26,2.35,2.2485,2.29,156883,0
+AYTU.US,D,20250703,000000,2.31,2.45,2.27,2.385,172522,0
+AYTU.US,D,20250707,000000,2.41,2.4104,2.3331,2.35,143267,0
+AYTU.US,D,20250708,000000,2.36,2.4,2.32,2.34,229763,0
+AYTU.US,D,20250709,000000,2.38,2.3995,2.26,2.36,139926,0
+AYTU.US,D,20250710,000000,2.4,2.4,2.26,2.29,133256,0
+AYTU.US,D,20250711,000000,2.27,2.3607,2.17,2.18,96997,0
+AYTU.US,D,20250714,000000,2.15,2.17,2.1,2.15,101560,0
+AYTU.US,D,20250715,000000,2.12,2.22,2.12,2.17,60937,0
+AYTU.US,D,20250716,000000,2.17,2.37,2.1534,2.32,246517,0
+AYTU.US,D,20250717,000000,2.36,2.42,2.31,2.38,189846,0
+AYTU.US,D,20250718,000000,2.33,2.4299,2.2969,2.37,161794,0
+AYTU.US,D,20250721,000000,2.39,2.3972,2.32,2.37,30622,0
+AYTU.US,D,20250722,000000,2.38,2.58,2.3526,2.555,412891,0
+AYTU.US,D,20250723,000000,2.59,2.72,2.53,2.63,298147,0
+AYTU.US,D,20250724,000000,2.64,2.6898,2.59,2.65,129255,0
+AYTU.US,D,20250725,000000,2.65,2.7,2.55,2.625,121824,0
+AYTU.US,D,20250728,000000,2.64,2.6968,2.625,2.63,111172,0
+AYTU.US,D,20250729,000000,2.64,2.64,2.435,2.54,161669,0
+AYTU.US,D,20250730,000000,2.49,2.6,2.38,2.46,86112,0
+AYTU.US,D,20250731,000000,2.45,2.4599,2.36,2.44,92626,0
+AYTU.US,D,20250801,000000,2.42,2.42,2.32,2.4,86850,0
+AYTU.US,D,20250804,000000,2.44,2.82,2.42,2.65,367626,0
+AYTU.US,D,20250805,000000,2.65,2.6691,2.47,2.48,146519,0
+AYTU.US,D,20250806,000000,2.5,2.51,2.3,2.43,125460,0
+AYTU.US,D,20250807,000000,2.41,2.44,2.36,2.37,86901,0
+AYTU.US,D,20250808,000000,2.37,2.42,2.3493,2.37,49800,0
+AYTU.US,D,20250811,000000,2.3,2.32,2.2,2.24,150378,0
+AYTU.US,D,20250812,000000,2.25,2.3458,2.21,2.25,69633,0
+AYTU.US,D,20250813,000000,2.28,2.3399,2.25,2.29,103462,0
+AYTU.US,D,20250814,000000,2.2,2.23,2.15,2.19,121079,0
+AYTU.US,D,20250815,000000,2.19,2.24,2.18,2.21,65159,0
+AYTU.US,D,20250818,000000,2.18,2.28,2.16,2.2,127899,0
+AYTU.US,D,20250819,000000,2.21,2.25,2.16,2.2,35375,0
+AYTU.US,D,20250820,000000,2.2,2.2,2.11,2.15,98624,0
+AYTU.US,D,20250821,000000,2.15,2.19,2.1052,2.18,67954,0
+AYTU.US,D,20250822,000000,2.22,2.28,2.174,2.2,94665,0
+AYTU.US,D,20250825,000000,2.25,2.4,2.21,2.295,126433,0
+AYTU.US,D,20250826,000000,2.31,2.4067,2.25,2.28,80602,0
+AYTU.US,D,20250827,000000,2.34,2.4,2.31,2.33,39585,0
+AYTU.US,D,20250828,000000,2.38,2.38,2.2724,2.31,46293,0
+AYTU.US,D,20250829,000000,2.35,2.43,2.25,2.35,65580,0
+AYTU.US,D,20250902,000000,2.36,2.395,2.26,2.35,121337,0
+AYTU.US,D,20250903,000000,2.3,2.36,2.3,2.34,30946,0
+AYTU.US,D,20250904,000000,2.33,2.3875,2.24,2.26,48386,0
+AYTU.US,D,20250905,000000,2.24,2.26,2.2,2.25,50498,0
+AYTU.US,D,20250908,000000,2.28,2.3055,2.165,2.27,45345,0
+AYTU.US,D,20250909,000000,2.26,2.355,2.23,2.33,198346,0
+AYTU.US,D,20250910,000000,2.3,2.3762,2.25,2.28,75267,0
+AYTU.US,D,20250911,000000,2.27,2.33,2.2101,2.3,64037,0
+AYTU.US,D,20250912,000000,2.295,2.4,2.29,2.36,70590,0
+AYTU.US,D,20250915,000000,2.4,2.44,2.3,2.33,85549,0
+AYTU.US,D,20250916,000000,2.31,2.58,2.3,2.34,529747,0
+AYTU.US,D,20250917,000000,2.31,2.43,2.31,2.32,113389,0
+AYTU.US,D,20250918,000000,2.32,2.42,2.32,2.37,84572,0
+AYTU.US,D,20250919,000000,2.4,2.47,2.38,2.44,137331,0
+AYTU.US,D,20250922,000000,2.49,2.57,2.43,2.49,304016,0
+AYTU.US,D,20250923,000000,2.66,2.66,2.455,2.51,1501985,0
+AYTU.US,D,20250924,000000,2.2,2.2,2.01,2.06,1033061,0
+AYTU.US,D,20250925,000000,2.07,2.0881,1.82,1.86,544796,0
+AYTU.US,D,20250926,000000,1.85,1.8836,1.7001,1.74,618155,0
+AYTU.US,D,20250929,000000,1.74,1.77,1.6501,1.71,234923,0
+AYTU.US,D,20250930,000000,1.72,1.88,1.67,1.88,548920,0
+AYTU.US,D,20251001,000000,1.88,1.98,1.83,1.87,133109,0
+AYTU.US,D,20251002,000000,1.87,1.97,1.85,1.97,125108,0
+AYTU.US,D,20251003,000000,1.92,1.97,1.9,1.9,102491,0
+AYTU.US,D,20251006,000000,1.96,2.22,1.96,2.19,640584,0
+AYTU.US,D,20251007,000000,2.24,2.3975,2.21,2.36,822241,0
+AYTU.US,D,20251008,000000,2.4,2.41,2.32,2.37,280794,0
+AYTU.US,D,20251009,000000,2.35,2.53,2.35,2.51,254392,0
+AYTU.US,D,20251010,000000,2.55,2.59,2.35,2.36,185987,0
+AYTU.US,D,20251013,000000,2.36,2.43,2.25,2.34,177801,0
+AYTU.US,D,20251014,000000,2.32,2.41,2.26,2.38,125438,0
+AYTU.US,D,20251015,000000,2.38,2.435,2.31,2.32,86284,0
+AYTU.US,D,20251016,000000,2.32,2.3933,2.26,2.32,218530,0
+AYTU.US,D,20251017,000000,2.29,2.37,2.2302,2.29,98991,0
+AYTU.US,D,20251020,000000,2.26,2.42,2.26,2.38,57950,0
+AYTU.US,D,20251021,000000,2.38,2.418,2.32,2.36,63519,0
+AYTU.US,D,20251022,000000,2.32,2.35,2.25,2.27,41417,0
+AYTU.US,D,20251023,000000,2.27,2.32,2.22,2.295,46314,0
+AYTU.US,D,20251024,000000,2.32,2.34,2.17,2.27,141107,0
+AYTU.US,D,20251027,000000,2.28,2.28,2.17,2.21,66421,0
+AYTU.US,D,20251028,000000,2.25,2.31,2.15,2.17,81961,0
+AYTU.US,D,20251029,000000,2.15,2.3,2.15,2.18,48006,0
+AYTU.US,D,20251030,000000,2.18,2.28,2.15,2.21,89361,0
+AYTU.US,D,20251031,000000,2.2,2.29,2.1801,2.27,36453,0
+AYTU.US,D,20251103,000000,2.24,2.28,2.12,2.21,75136,0
+AYTU.US,D,20251104,000000,2.17,2.17,2.1001,2.13,34757,0
+AYTU.US,D,20251105,000000,2.13,2.1945,2.11,2.17,11218,0
+AYTU.US,D,20251106,000000,1.9,2.22,1.8,2.14,190596,0
+AYTU.US,D,20251107,000000,2.08,2.12,2.0101,2.03,17351,0
+AYTU.US,D,20251110,000000,2.01,2.1,2.01,2.09,36446,0
+AYTU.US,D,20251111,000000,2.09,2.155,2.05,2.1,36491,0
+AYTU.US,D,20251112,000000,2.11,2.1756,2.05,2.06,32561,0
+AYTU.US,D,20251113,000000,2.05,2.12,2.0172,2.06,52915,0
+AYTU.US,D,20251114,000000,2.12,2.3,2.05,2.09,154167,0
+AYTU.US,D,20251117,000000,2.09,2.16,1.96,1.98,117276,0
+AYTU.US,D,20251118,000000,1.98,2.0585,1.97,2.02,45857,0
+AYTU.US,D,20251119,000000,2.02,2.0999,2,2,48695,0
+AYTU.US,D,20251120,000000,2.01,2.06,1.905,1.94,91409,0
+AYTU.US,D,20251121,000000,1.91,2.11,1.91,2.01,72004,0
+AYTU.US,D,20251124,000000,2.03,2.15,1.97,2.06,14317,0
+AYTU.US,D,20251125,000000,2.06,2.13,2.0414,2.115,10746,0
+AYTU.US,D,20251126,000000,2.15,2.15,2.1,2.1,28381,0
+AYTU.US,D,20251128,000000,2.0713,2.2,2.0713,2.19,21240,0
+AYTU.US,D,20251201,000000,2.12,2.1599,2.06,2.06,21338,0
+AYTU.US,D,20251202,000000,2.1,2.16,2.05,2.05,32688,0
+AYTU.US,D,20251203,000000,2.09,2.2,2.0501,2.13,44727,0
+AYTU.US,D,20251204,000000,2.14,2.24,2.1135,2.24,51622,0
+AYTU.US,D,20251205,000000,2.2203,2.2431,2.18,2.22,23720,0
+AYTU.US,D,20251208,000000,2.24,2.3,2.2022,2.24,58940,0
+AYTU.US,D,20251209,000000,2.24,2.28,2.225,2.25,27185,0
+AYTU.US,D,20251210,000000,2.25,2.39,2.25,2.28,59535,0
+AYTU.US,D,20251211,000000,2.32,2.38,2.27,2.28,82772,0
+AYTU.US,D,20251212,000000,2.3,2.355,2.28,2.3,48276,0
+AYTU.US,D,20251215,000000,2.39,2.41,2.32,2.33,188973,0
+AYTU.US,D,20251216,000000,2.36,2.4734,2.32,2.42,152829,0
+AYTU.US,D,20251217,000000,2.43,2.67,2.35,2.57,469158,0
+AYTU.US,D,20251218,000000,2.6,2.6376,2.44,2.47,102618,0
+AYTU.US,D,20251219,000000,2.49,2.6,2.44,2.55,134460,0
+AYTU.US,D,20251222,000000,2.62,2.66,2.4787,2.65,122179,0
+AYTU.US,D,20251223,000000,2.67,2.67,2.485,2.54,127933,0
+AYTU.US,D,20251224,000000,2.51,2.59,2.45,2.53,55377,0
+AYTU.US,D,20251226,000000,2.5,2.5205,2.4194,2.45,66516,0
+AYTU.US,D,20251229,000000,2.42,2.5899,2.42,2.54,42235,0
+AYTU.US,D,20251230,000000,2.55,2.585,2.51,2.55,81238,0
+AYTU.US,D,20251231,000000,2.57,2.62,2.51,2.6,143490,0
+AYTU.US,D,20260102,000000,2.56,2.79,2.56,2.77,181562,0
+AYTU.US,D,20260105,000000,2.85,3.065,2.85,2.9,396232,0
+AYTU.US,D,20260106,000000,2.99,2.99,2.651,2.72,288906,0
+AYTU.US,D,20260107,000000,2.72,2.87,2.72,2.83,89027,0
+AYTU.US,D,20260108,000000,2.9,2.9,2.595,2.66,250636,0
+AYTU.US,D,20260109,000000,2.61,2.7,2.6,2.64,98650,0
+AYTU.US,D,20260112,000000,2.67,2.72,2.62,2.68,99301,0
+AYTU.US,D,20260113,000000,2.7,2.7,2.6,2.63,79325,0
+AYTU.US,D,20260114,000000,2.66,2.755,2.6206,2.75,86758,0
+AYTU.US,D,20260115,000000,2.79,2.87,2.65,2.76,100699,0
+AYTU.US,D,20260116,000000,2.75,2.75,2.64,2.66,156351,0
+AYTU.US,D,20260120,000000,2.61,2.85,2.61,2.68,133472,0
+AYTU.US,D,20260121,000000,2.75,2.8,2.6,2.61,97238,0
+AYTU.US,D,20260122,000000,2.6,2.75,2.6,2.71,30008,0
+AYTU.US,D,20260123,000000,2.7,2.75,2.66,2.7,54268,0
+AYTU.US,D,20260126,000000,2.73,2.77,2.66,2.72,88512,0
+AYTU.US,D,20260127,000000,2.65,2.7,2.59,2.6,54032,0
+AYTU.US,D,20260128,000000,2.65,2.65,2.56,2.62,76556,0
+AYTU.US,D,20260129,000000,2.62,2.62,2.45,2.58,77483,0
+AYTU.US,D,20260130,000000,2.59,2.68,2.54,2.6,85283,0
+AYTU.US,D,20260202,000000,2.57,2.76,2.57,2.71,72975,0
+AYTU.US,D,20260203,000000,2.68,2.755,2.57,2.62,90393,0
+AYTU.US,D,20260204,000000,2.5,2.5,2.2,2.35,282283,0
+AYTU.US,D,20260205,000000,2.31,2.41,2.28,2.3,63733,0
+AYTU.US,D,20260206,000000,2.3,2.5,2.2826,2.39,42910,0
+AYTU.US,D,20260209,000000,2.38,2.42,2.28,2.29,77103,0
+AYTU.US,D,20260210,000000,2.3,2.36,2.29,2.31,33958,0
+AYTU.US,D,20260211,000000,2.29,2.32,2.2001,2.27,39815,0
+AYTU.US,D,20260212,000000,2.27,2.2887,2.17,2.18,48938,0
+AYTU.US,D,20260213,000000,2.17,2.2365,2.13,2.13,36955,0
+AYTU.US,D,20260217,000000,2.15,2.19,2.15,2.17,24650,0
+AYTU.US,D,20260218,000000,2.2,2.345,2.2,2.345,71114,0
diff --git a/daily/us/nasdaq stocks/1/balq.us.txt b/daily/us/nasdaq stocks/1/balq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f50f4f1025a9f234d8ef9e2adc288a5e15ca9c8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/balq.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALQ.US,D,20251204,000000,50.17,50.17,49.765,49.9704,3843,0
+BALQ.US,D,20251205,000000,50.196,50.2892,50.196,50.2892,371,0
+BALQ.US,D,20251208,000000,50.51,50.51,50.1105,50.2166,1776,0
+BALQ.US,D,20251209,000000,50.384,50.384,50.3498,50.3498,278,0
+BALQ.US,D,20251210,000000,50.23,50.5547,50.23,50.5547,513,0
+BALQ.US,D,20251211,000000,50.24,50.4015,50.24,50.4015,223,0
+BALQ.US,D,20251212,000000,49.819,49.819,49.3763,49.3763,2676,0
+BALQ.US,D,20251215,000000,49.18,49.18,49.0908,49.0908,944,0
+BALQ.US,D,20251216,000000,48.95,49.2304,48.903,49.2304,1646,0
+BALQ.US,D,20251217,000000,49.11,49.11,48.2856,48.2856,599,0
+BALQ.US,D,20251218,000000,48.84,49.19,48.84,48.9797,4982,0
+BALQ.US,D,20251219,000000,49.491,49.6641,49.491,49.6641,1205,0
+BALQ.US,D,20251222,000000,49.899,49.98,49.899,49.98,700,0
+BALQ.US,D,20251223,000000,50.1401,50.297,50.1401,50.297,555,0
+BALQ.US,D,20251224,000000,50.448,50.4594,50.448,50.4594,211,0
+BALQ.US,D,20251226,000000,50.5252,50.58,50.48,50.48,1318,0
+BALQ.US,D,20251230,000000,49.88,49.88,49.722,49.722,139,0
+BALQ.US,D,20251231,000000,49.584,49.584,49.3237,49.3237,546,0
+BALQ.US,D,20260102,000000,50.73,50.73,49.1986,49.3174,4663,0
+BALQ.US,D,20260105,000000,49.79,49.79,49.6461,49.6461,583,0
+BALQ.US,D,20260106,000000,50.12,50.12,50.1103,50.1103,426,0
+BALQ.US,D,20260109,000000,50.13,50.3202,50.13,50.3202,112,0
+BALQ.US,D,20260113,000000,50.56,50.56,50.3495,50.3495,236,0
+BALQ.US,D,20260115,000000,50.46,50.48,50.0923,50.0923,547,0
+BALQ.US,D,20260116,000000,50.54,50.54,50.184,50.184,180,0
+BALQ.US,D,20260120,000000,49.06,49.06,49.0053,49.0053,1239,0
+BALQ.US,D,20260121,000000,49.78,49.78,49.7428,49.7428,390,0
+BALQ.US,D,20260122,000000,50.235,50.235,50.1528,50.1528,695,0
+BALQ.US,D,20260123,000000,50.529,50.529,50.3702,50.3702,454,0
+BALQ.US,D,20260126,000000,50.54,50.5903,50.481,50.5903,591,0
+BALQ.US,D,20260127,000000,51.07,51.18,51.07,51.1147,11998,0
+BALQ.US,D,20260128,000000,51.11,51.2754,51.056,51.2754,571,0
+BALQ.US,D,20260129,000000,49.93,51.0297,49.93,51.0297,3261,0
+BALQ.US,D,20260130,000000,50.92,50.92,50.31,50.3896,4585,0
+BALQ.US,D,20260202,000000,50.44,50.61,50.44,50.5288,1683,0
+BALQ.US,D,20260203,000000,49.96,49.98,49.4418,49.7656,2132,0
+BALQ.US,D,20260204,000000,48.965,49.09,48.16,48.519,2175,0
+BALQ.US,D,20260205,000000,47.751,47.9634,47.751,47.9634,786,0
+BALQ.US,D,20260206,000000,47.93,49.044,47.93,49.044,1669,0
+BALQ.US,D,20260209,000000,48.95,49.5,48.89,49.4341,1342,0
+BALQ.US,D,20260210,000000,49.25,49.25,49.1059,49.1059,217,0
+BALQ.US,D,20260211,000000,49.51,49.51,49.298,49.298,281,0
+BALQ.US,D,20260212,000000,49.26,49.26,48.3763,48.3763,307,0
+BALQ.US,D,20260213,000000,48.54,48.7,48.3602,48.3602,1702,0
+BALQ.US,D,20260217,000000,47.98,48.545,47.98,48.3554,976,0
diff --git a/daily/us/nasdaq stocks/1/bbio.us.txt b/daily/us/nasdaq stocks/1/bbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38209b912a94232bddb32aea49e66c7048ae4763
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbio.us.txt	
@@ -0,0 +1,1671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBIO.US,D,20190627,000000,30.61,31.2,25.36,27.55,4986106,0
+BBIO.US,D,20190628,000000,27.9,28,25.55,26.97,865466,0
+BBIO.US,D,20190701,000000,27.42,27.865,26.09,27.37,325609,0
+BBIO.US,D,20190702,000000,27.26,27.55,25.5,27.04,595465,0
+BBIO.US,D,20190703,000000,27.06,29.1,27.06,28.61,2097780,0
+BBIO.US,D,20190705,000000,28.61,29.15,27.25,28.99,399918,0
+BBIO.US,D,20190708,000000,28.71,28.98,27.905,28.2,210618,0
+BBIO.US,D,20190709,000000,28.3,28.4199,27.3,27.36,94322,0
+BBIO.US,D,20190710,000000,27.58,27.95,26.84,27.6,238872,0
+BBIO.US,D,20190711,000000,27.49,31.6367,26.98,29.77,230729,0
+BBIO.US,D,20190712,000000,29.61,29.61,28.2805,28.62,235872,0
+BBIO.US,D,20190715,000000,28.5,28.725,27.0968,27.84,156056,0
+BBIO.US,D,20190716,000000,27.93,27.93,25.41,25.94,174112,0
+BBIO.US,D,20190717,000000,26,26.56,25.61,26.12,109416,0
+BBIO.US,D,20190718,000000,26.21,27.0005,25.51,26,213303,0
+BBIO.US,D,20190719,000000,26,28.1499,24.0556,27.51,298653,0
+BBIO.US,D,20190722,000000,27.6,30.8,27.6,30.34,296856,0
+BBIO.US,D,20190723,000000,30.64,30.6626,28.25,28.83,192942,0
+BBIO.US,D,20190724,000000,28.83,30.8322,28,28.12,105074,0
+BBIO.US,D,20190725,000000,28.12,28.56,26.01,26.79,116715,0
+BBIO.US,D,20190726,000000,27.03,28.94,27,28.37,216703,0
+BBIO.US,D,20190729,000000,28.51,29.47,28.03,28.69,101526,0
+BBIO.US,D,20190730,000000,28.88,29,27.02,27.78,97883,0
+BBIO.US,D,20190731,000000,27.86,29.5,27.43,29.35,77811,0
+BBIO.US,D,20190801,000000,29.35,32.812,29.35,29.69,296691,0
+BBIO.US,D,20190802,000000,29.64,30.5927,27.7,28.29,148321,0
+BBIO.US,D,20190805,000000,28.11,28.11,26.64,26.9,100611,0
+BBIO.US,D,20190806,000000,27,28.22,26.71,27.88,60629,0
+BBIO.US,D,20190807,000000,27.64,29.58,27.2757,29.47,62760,0
+BBIO.US,D,20190808,000000,29.65,30.49,28.78,29.82,85580,0
+BBIO.US,D,20190809,000000,29.67,29.99,25.69,26.88,441211,0
+BBIO.US,D,20190812,000000,26.5,27.38,25.78,26.19,216792,0
+BBIO.US,D,20190813,000000,26,27.09,25.7488,26.76,95540,0
+BBIO.US,D,20190814,000000,26.44,26.44,25.315,25.89,128748,0
+BBIO.US,D,20190815,000000,25.64,27.14,25.64,26.76,172927,0
+BBIO.US,D,20190816,000000,26.74,28.32,26.58,27.46,218102,0
+BBIO.US,D,20190819,000000,27.52,29.49,27.44,28.05,222721,0
+BBIO.US,D,20190820,000000,28.02,29.11,27.85,28.66,159728,0
+BBIO.US,D,20190821,000000,28.96,30,28.51,29.82,132992,0
+BBIO.US,D,20190822,000000,30.01,30.5,29.655,29.8,100199,0
+BBIO.US,D,20190823,000000,29.99,30.6,28.57,29.31,63845,0
+BBIO.US,D,20190826,000000,29.6,30.98,29.43,30.49,112278,0
+BBIO.US,D,20190827,000000,30.64,31.78,30.045,31.26,171908,0
+BBIO.US,D,20190828,000000,31.25,31.91,29.26,29.61,144691,0
+BBIO.US,D,20190829,000000,29.8,30.92,27.59,30.71,139796,0
+BBIO.US,D,20190830,000000,30.51,31.5,29.1,30.48,136986,0
+BBIO.US,D,20190903,000000,30.6,32.94,30.49,32.38,360780,0
+BBIO.US,D,20190904,000000,32.29,32.2953,31.15,31.48,200708,0
+BBIO.US,D,20190905,000000,31.55,32.2,30.65,31.32,201353,0
+BBIO.US,D,20190906,000000,31.18,32.22,30.86,30.93,227037,0
+BBIO.US,D,20190909,000000,30.94,31.1127,28.09,28.35,221915,0
+BBIO.US,D,20190910,000000,28.02,29.02,26.245,26.55,221923,0
+BBIO.US,D,20190911,000000,26.56,27.5,26.08,26.95,185196,0
+BBIO.US,D,20190912,000000,27,27.2857,26.0036,26.1,176445,0
+BBIO.US,D,20190913,000000,26.09,26.53,25.33,25.91,194077,0
+BBIO.US,D,20190916,000000,25.91,26.39,24.51,25.38,173524,0
+BBIO.US,D,20190917,000000,25.26,25.705,24.67,24.86,166006,0
+BBIO.US,D,20190918,000000,24.86,25.305,24.43,24.75,167131,0
+BBIO.US,D,20190919,000000,24.83,25.68,24.33,24.53,224993,0
+BBIO.US,D,20190920,000000,24.59,26.43,24.48,26.27,3701133,0
+BBIO.US,D,20190923,000000,26,28.25,26,27.605,401160,0
+BBIO.US,D,20190924,000000,28.08,28.3626,25.11,25.46,391772,0
+BBIO.US,D,20190925,000000,25.53,26.05,23.21,23.39,306012,0
+BBIO.US,D,20190926,000000,23.57,23.8135,21.2,21.24,337014,0
+BBIO.US,D,20190927,000000,21.25,22.46,19.71,20.13,412570,0
+BBIO.US,D,20190930,000000,20.22,22.24,19.28,21.47,315563,0
+BBIO.US,D,20191001,000000,21.48,22.68,20.75,20.9,192770,0
+BBIO.US,D,20191002,000000,20.71,21.11,19.33,19.57,276565,0
+BBIO.US,D,20191003,000000,19.49,20.23,19.01,20.17,406597,0
+BBIO.US,D,20191004,000000,20.44,20.99,19.17,19.43,327804,0
+BBIO.US,D,20191007,000000,19.29,19.95,18.51,19.63,217005,0
+BBIO.US,D,20191008,000000,19.4,19.85,18.68,19.11,119451,0
+BBIO.US,D,20191009,000000,19.29,19.2935,17.61,18.35,170812,0
+BBIO.US,D,20191010,000000,18.22,19.45,18.16,18.75,355492,0
+BBIO.US,D,20191011,000000,18.98,19.74,18.32,18.53,262896,0
+BBIO.US,D,20191014,000000,18.69,18.81,18.05,18.12,179258,0
+BBIO.US,D,20191015,000000,18.12,18.98,18.06,18.62,180564,0
+BBIO.US,D,20191016,000000,18.52,18.99,17.69,17.96,159728,0
+BBIO.US,D,20191017,000000,18,19,17.7456,18.51,148431,0
+BBIO.US,D,20191018,000000,18.37,18.5,17.84,18.21,211357,0
+BBIO.US,D,20191021,000000,18.38,18.91,18.2919,18.63,169924,0
+BBIO.US,D,20191022,000000,18.65,18.92,18.34,18.4,192230,0
+BBIO.US,D,20191023,000000,18.4,19,18.19,18.48,259229,0
+BBIO.US,D,20191024,000000,18.58,18.95,18.34,18.51,170563,0
+BBIO.US,D,20191025,000000,18.42,19.43,17.73,18.72,326227,0
+BBIO.US,D,20191028,000000,19,19.67,18.65,19.44,276966,0
+BBIO.US,D,20191029,000000,19.56,20.805,19.52,20,295210,0
+BBIO.US,D,20191030,000000,20,20.69,19.81,20.26,312394,0
+BBIO.US,D,20191031,000000,20.28,22.91,20.2,22.61,342412,0
+BBIO.US,D,20191101,000000,22.83,24.42,22.5841,24.15,306515,0
+BBIO.US,D,20191104,000000,24.4,25.115,21.64,23.08,172726,0
+BBIO.US,D,20191105,000000,23.31,23.89,21.91,23.21,142833,0
+BBIO.US,D,20191106,000000,23.23,23.61,21.92,22.16,107470,0
+BBIO.US,D,20191107,000000,22.32,25.425,22.32,24.42,237792,0
+BBIO.US,D,20191108,000000,24.49,27.74,24.22,27.06,290251,0
+BBIO.US,D,20191111,000000,27.72,28.5,26.495,26.75,196745,0
+BBIO.US,D,20191112,000000,27.15,28.3413,24.0388,27.96,229616,0
+BBIO.US,D,20191113,000000,28.04,28.2615,26.2,26.28,179336,0
+BBIO.US,D,20191114,000000,26.38,27.93,25.905,27.57,185274,0
+BBIO.US,D,20191115,000000,27.84,28.92,27.35,28.26,225761,0
+BBIO.US,D,20191118,000000,30.31,30.31,27.3802,29.07,460220,0
+BBIO.US,D,20191119,000000,29.38,31.14,28.75,30.29,297694,0
+BBIO.US,D,20191120,000000,30.05,33.3,30,33.29,446124,0
+BBIO.US,D,20191121,000000,33.87,35.67,32.59,33.54,310895,0
+BBIO.US,D,20191122,000000,33.47,34.99,33.47,34,362712,0
+BBIO.US,D,20191125,000000,34.55,34.88,30.59,31.04,365404,0
+BBIO.US,D,20191126,000000,31.01,31.8,28.09,28.29,262173,0
+BBIO.US,D,20191127,000000,28.29,30.29,28.04,29.779,198333,0
+BBIO.US,D,20191129,000000,29.73,29.9726,28.75,29,67684,0
+BBIO.US,D,20191202,000000,28.96,31.6,28.95,31.14,237368,0
+BBIO.US,D,20191203,000000,31.03,32.05,30.3,30.56,617630,0
+BBIO.US,D,20191204,000000,31.44,34.07,30.9524,33.92,298250,0
+BBIO.US,D,20191205,000000,34.01,34.9707,31.91,32.2,228335,0
+BBIO.US,D,20191206,000000,32.35,33.2989,32.35,33.02,203694,0
+BBIO.US,D,20191209,000000,33.22,38.56,33.095,36.26,419837,0
+BBIO.US,D,20191210,000000,36.46,39.64,36.46,36.93,256938,0
+BBIO.US,D,20191211,000000,37,37.5925,36.12,36.73,161477,0
+BBIO.US,D,20191212,000000,36.52,38.38,36.52,37.45,163278,0
+BBIO.US,D,20191213,000000,37.46,37.92,35.29,36.5,201663,0
+BBIO.US,D,20191216,000000,36.39,38.15,34.92,35.16,405465,0
+BBIO.US,D,20191217,000000,35.37,36.98,33.62,34.94,391623,0
+BBIO.US,D,20191218,000000,35.05,38.99,35.05,38.46,368368,0
+BBIO.US,D,20191219,000000,38,38.2343,36,36.75,362516,0
+BBIO.US,D,20191220,000000,36.85,42.41,36.75,41.54,2790642,0
+BBIO.US,D,20191223,000000,41.57,48.36,40.1601,46.63,666682,0
+BBIO.US,D,20191224,000000,46.61,47.4453,44.887,45.5,510318,0
+BBIO.US,D,20191226,000000,45.68,46.68,42.71,43,295848,0
+BBIO.US,D,20191227,000000,42.93,43.01,35.6,36.84,870299,0
+BBIO.US,D,20191230,000000,36.94,37.3043,35.02,35.44,453603,0
+BBIO.US,D,20191231,000000,35.48,36.22,34.5942,35.05,387722,0
+BBIO.US,D,20200102,000000,35.17,35.17,32.01,33.22,436688,0
+BBIO.US,D,20200103,000000,32.86,33.47,31.69,32.22,845988,0
+BBIO.US,D,20200106,000000,32.55,35.81,31.6,34.85,390523,0
+BBIO.US,D,20200107,000000,35.08,35.55,34.17,34.61,330167,0
+BBIO.US,D,20200108,000000,34.35,35.25,33.51,34.18,305107,0
+BBIO.US,D,20200109,000000,34.61,34.809,32.73,33.56,343845,0
+BBIO.US,D,20200110,000000,33.67,34.97,30.95,31.02,438332,0
+BBIO.US,D,20200113,000000,31.26,34,29.74,33.61,472524,0
+BBIO.US,D,20200114,000000,33.61,35.21,33.07,34.58,585383,0
+BBIO.US,D,20200115,000000,34.67,35.09,34,34.51,355413,0
+BBIO.US,D,20200116,000000,34.9,35.5,34.47,35,594462,0
+BBIO.US,D,20200117,000000,35.33,35.63,34,34.4,236298,0
+BBIO.US,D,20200121,000000,34.21,34.45,31.28,32.23,594839,0
+BBIO.US,D,20200122,000000,32.38,34.9,32.2401,34.16,332290,0
+BBIO.US,D,20200123,000000,33.95,35,33.01,34.39,260859,0
+BBIO.US,D,20200124,000000,34.45,35.13,33.87,34.13,500225,0
+BBIO.US,D,20200127,000000,34,35.21,34,34.8,328055,0
+BBIO.US,D,20200128,000000,35,35.057,33.67,34.26,267559,0
+BBIO.US,D,20200129,000000,34.26,35.08,33.23,34.24,256800,0
+BBIO.US,D,20200130,000000,34.03,35.4676,33.01,34.93,298137,0
+BBIO.US,D,20200131,000000,34.77,34.94,33.25,34.49,300337,0
+BBIO.US,D,20200203,000000,34.63,35.35,34.2,34.81,342361,0
+BBIO.US,D,20200204,000000,35,35.2,34.18,34.5,464477,0
+BBIO.US,D,20200205,000000,34.93,35.49,34.48,35,345043,0
+BBIO.US,D,20200206,000000,35.46,35.97,34.79,35.4,463502,0
+BBIO.US,D,20200207,000000,35.39,35.9,34.85,34.995,403246,0
+BBIO.US,D,20200210,000000,35.04,36.26,34.951,36.23,310032,0
+BBIO.US,D,20200211,000000,36.83,37.5999,34.57,34.84,452375,0
+BBIO.US,D,20200212,000000,35.05,35.07,33.77,34.65,258887,0
+BBIO.US,D,20200213,000000,34.37,34.98,33.9,34.05,226025,0
+BBIO.US,D,20200214,000000,34.11,35.26,34.11,34.65,258660,0
+BBIO.US,D,20200218,000000,34.59,36.32,32.9,34.07,248919,0
+BBIO.US,D,20200219,000000,34.94,35.93,34.55,35.17,327794,0
+BBIO.US,D,20200220,000000,35,35.15,33.84,34.99,355874,0
+BBIO.US,D,20200221,000000,34.99,36.14,34.29,36.14,290034,0
+BBIO.US,D,20200224,000000,34.99,35.99,32.14,33.25,536199,0
+BBIO.US,D,20200225,000000,33.44,33.688,31.61,31.94,381935,0
+BBIO.US,D,20200226,000000,32,34.375,31.91,32.7,302853,0
+BBIO.US,D,20200227,000000,32.28,33.6,30.43,30.44,604447,0
+BBIO.US,D,20200228,000000,29.41,32.195,29.06,31.88,709750,0
+BBIO.US,D,20200302,000000,32.22,33.65,31.26,32.21,837086,0
+BBIO.US,D,20200303,000000,32.19,33.42,31.065,32.59,479682,0
+BBIO.US,D,20200304,000000,32.01,34.45,30.82,31.06,2125098,0
+BBIO.US,D,20200305,000000,30.76,31.18,29.53,29.99,7529408,0
+BBIO.US,D,20200306,000000,28.15,30.23,28.02,28.92,1043294,0
+BBIO.US,D,20200309,000000,27.05,27.84,24.64,26.98,1760995,0
+BBIO.US,D,20200310,000000,27.37,28.55,25.9,28.48,879228,0
+BBIO.US,D,20200311,000000,27.54,27.95,23.805,23.88,1149474,0
+BBIO.US,D,20200312,000000,22.21,23.47,20.25,20.28,998038,0
+BBIO.US,D,20200313,000000,21.9,23.2,18.88,23.06,1419853,0
+BBIO.US,D,20200316,000000,19.68,20.27,17.05,17.65,1231604,0
+BBIO.US,D,20200317,000000,18.18,19.37,16.525,16.82,869804,0
+BBIO.US,D,20200318,000000,15.63,19.25,14.23,16.11,1412860,0
+BBIO.US,D,20200319,000000,16.17,21.06,15.57,20.5,1160625,0
+BBIO.US,D,20200320,000000,21.41,29.64,20.6,26.62,9216532,0
+BBIO.US,D,20200323,000000,26.17,26.17,22.765,24.19,1432709,0
+BBIO.US,D,20200324,000000,24.99,25.49,22.78,25.48,905530,0
+BBIO.US,D,20200325,000000,24.96,26.2,23.27,24.7,962399,0
+BBIO.US,D,20200326,000000,24.92,27.75,24.72,27.39,966678,0
+BBIO.US,D,20200327,000000,26.1,27.86,25.7094,26.67,1016763,0
+BBIO.US,D,20200330,000000,26.98,27.595,25.51,26.67,1176754,0
+BBIO.US,D,20200331,000000,26.65,29,26.38,29,814472,0
+BBIO.US,D,20200401,000000,27.77,28.78,24.78,25.08,744592,0
+BBIO.US,D,20200402,000000,24.61,25.535,23.74,24.74,474099,0
+BBIO.US,D,20200403,000000,24.55,26.94,21.6401,22.22,670610,0
+BBIO.US,D,20200406,000000,23.64,25,22.4601,24.995,984040,0
+BBIO.US,D,20200407,000000,25.54,26.69,24.09,24.42,1015653,0
+BBIO.US,D,20200408,000000,25.09,27.2,23.1905,26.93,1247344,0
+BBIO.US,D,20200409,000000,27.6,28.9,26.3236,28.38,1088870,0
+BBIO.US,D,20200413,000000,28.8,29.4,26.365,27.18,1221191,0
+BBIO.US,D,20200414,000000,28,29.58,26.81,29.04,1286350,0
+BBIO.US,D,20200415,000000,27.7,28.19,26.0501,26.54,1279549,0
+BBIO.US,D,20200416,000000,26.52,27.03,25.24,26.54,951987,0
+BBIO.US,D,20200417,000000,27.42,27.66,26.3,27.39,1342342,0
+BBIO.US,D,20200420,000000,26.65,28.64,26.51,27.62,492089,0
+BBIO.US,D,20200421,000000,26.67,27.52,26.21,26.95,370825,0
+BBIO.US,D,20200422,000000,27.62,28.75,27.02,28.56,282963,0
+BBIO.US,D,20200423,000000,28.6,30.7721,28.6,29.7,355345,0
+BBIO.US,D,20200424,000000,29.8,31.19,29.15,31.09,319140,0
+BBIO.US,D,20200427,000000,32.345,32.675,31.39,31.74,442403,0
+BBIO.US,D,20200428,000000,32.64,32.845,30.205,30.6,614025,0
+BBIO.US,D,20200429,000000,31.83,32.43,30.39,31.78,431124,0
+BBIO.US,D,20200430,000000,30.79,32,30.51,30.53,775150,0
+BBIO.US,D,20200501,000000,29.93,30.35,28.6,28.97,473545,0
+BBIO.US,D,20200504,000000,29.24,30.26,28.37,29.99,299516,0
+BBIO.US,D,20200505,000000,30.76,31.58,30.09,30.85,842331,0
+BBIO.US,D,20200506,000000,30.82,32.66,30.6,32.27,297878,0
+BBIO.US,D,20200507,000000,32.75,34.305,32.225,33.08,589954,0
+BBIO.US,D,20200508,000000,33.85,34.37,33.16,34.04,279502,0
+BBIO.US,D,20200511,000000,33.31,34.195,32.11,32.98,447685,0
+BBIO.US,D,20200512,000000,33.36,34.92,32.39,32.83,386730,0
+BBIO.US,D,20200513,000000,32.55,32.905,29.56,30.78,465472,0
+BBIO.US,D,20200514,000000,29.67,30.93,29.09,30.6,403803,0
+BBIO.US,D,20200515,000000,30.76,32.49,29.7,32.19,419409,0
+BBIO.US,D,20200518,000000,33.01,35.05,33.01,34.82,472053,0
+BBIO.US,D,20200519,000000,35.2,35.9299,34.5,34.5,357007,0
+BBIO.US,D,20200520,000000,34.7,35.175,33.77,34.9,948367,0
+BBIO.US,D,20200521,000000,35.09,35.73,33.66,34.73,389996,0
+BBIO.US,D,20200522,000000,34.86,35.29,34.33,35,222811,0
+BBIO.US,D,20200526,000000,35.02,36.55,34.5036,35.32,561942,0
+BBIO.US,D,20200527,000000,35.83,36.06,34,35.69,419146,0
+BBIO.US,D,20200528,000000,36.42,36.5,34.92,35.11,523836,0
+BBIO.US,D,20200529,000000,31.34,32.46,28.87,29.33,2447196,0
+BBIO.US,D,20200601,000000,29.64,30.035,28.5101,28.88,1337131,0
+BBIO.US,D,20200602,000000,28.84,29.25,27.5,29,868574,0
+BBIO.US,D,20200603,000000,29.03,30.21,28.61,28.86,563929,0
+BBIO.US,D,20200604,000000,28.9,29.44,27.2118,27.77,588444,0
+BBIO.US,D,20200605,000000,28.45,29.79,28.0535,29.08,1039187,0
+BBIO.US,D,20200608,000000,29.77,30.09,29.3435,29.84,532894,0
+BBIO.US,D,20200609,000000,29.54,30.76,29.4,29.82,388160,0
+BBIO.US,D,20200610,000000,30,30.39,29.01,29.19,372402,0
+BBIO.US,D,20200611,000000,28.32,28.85,27.6,27.79,557829,0
+BBIO.US,D,20200612,000000,29.06,29.27,27.52,28.67,455014,0
+BBIO.US,D,20200615,000000,27.86,31.17,27.86,31.11,1057248,0
+BBIO.US,D,20200616,000000,31.75,32.3,30.59,31.71,704328,0
+BBIO.US,D,20200617,000000,31.69,32.91,31.48,31.73,1154706,0
+BBIO.US,D,20200618,000000,31.17,32.94,30.56,32.48,1189310,0
+BBIO.US,D,20200619,000000,32.75,33.65,31.51,31.51,3376426,0
+BBIO.US,D,20200622,000000,31.63,33.5,30.67,33.15,1373308,0
+BBIO.US,D,20200623,000000,33.59,34,32.33,32.62,1385139,0
+BBIO.US,D,20200624,000000,32.16,33.26,31.4,32.96,445504,0
+BBIO.US,D,20200625,000000,32.61,34.41,32.3,34.32,584180,0
+BBIO.US,D,20200626,000000,34.4,34.6,32.58,33.2,1261060,0
+BBIO.US,D,20200629,000000,33.62,34.07,32.24,32.59,482575,0
+BBIO.US,D,20200630,000000,32.54,33.26,31.98,32.61,769796,0
+BBIO.US,D,20200701,000000,32.63,32.77,30.1,30.34,1093507,0
+BBIO.US,D,20200702,000000,30.78,30.98,29.59,29.76,624798,0
+BBIO.US,D,20200706,000000,29.97,30.89,29.45,29.67,504353,0
+BBIO.US,D,20200707,000000,29.35,30.92,29.062,30.42,501734,0
+BBIO.US,D,20200708,000000,30.19,31.48,30,31.47,448610,0
+BBIO.US,D,20200709,000000,31.65,32.58,31.2388,32.23,470644,0
+BBIO.US,D,20200710,000000,32.26,32.86,31.02,31.58,412498,0
+BBIO.US,D,20200713,000000,32.06,32.06,29.8,29.83,615417,0
+BBIO.US,D,20200714,000000,29.95,30.05,27.53,28.05,1038814,0
+BBIO.US,D,20200715,000000,29,30.835,28.56,30.53,580823,0
+BBIO.US,D,20200716,000000,30.42,30.87,29.56,30.68,326673,0
+BBIO.US,D,20200717,000000,30.42,31.965,30.235,31.53,453235,0
+BBIO.US,D,20200720,000000,31.1,32.06,30.82,31.73,311124,0
+BBIO.US,D,20200721,000000,32.06,32.06,30.15,30.19,578973,0
+BBIO.US,D,20200722,000000,29.99,31.27,29.12,30.885,634256,0
+BBIO.US,D,20200723,000000,30.7,31.98,30.19,30.68,308776,0
+BBIO.US,D,20200724,000000,30.45,31,29.81,30.25,318175,0
+BBIO.US,D,20200727,000000,30.26,32.58,30.26,32.37,418573,0
+BBIO.US,D,20200728,000000,32.26,32.75,31.28,31.38,328731,0
+BBIO.US,D,20200729,000000,31.38,31.38,28.81,28.98,424578,0
+BBIO.US,D,20200730,000000,28.55,29.89,28.43,29.71,290164,0
+BBIO.US,D,20200731,000000,29.76,29.9,26.75,28.14,1003424,0
+BBIO.US,D,20200803,000000,28.5,28.85,26.77,27.2,585932,0
+BBIO.US,D,20200804,000000,26.5,27.74,26.17,27.4,290934,0
+BBIO.US,D,20200805,000000,27.79,28.03,26.81,27.7,279007,0
+BBIO.US,D,20200806,000000,27.49,28.22,27,27.85,248294,0
+BBIO.US,D,20200807,000000,27.92,28.785,27.88,28.38,228094,0
+BBIO.US,D,20200810,000000,28.6,29.15,28.4,28.48,297210,0
+BBIO.US,D,20200811,000000,28.82,30.15,28.18,28.39,401457,0
+BBIO.US,D,20200812,000000,28.57,30.25,28.39,28.89,634996,0
+BBIO.US,D,20200813,000000,28.98,29.72,28.09,29.11,342341,0
+BBIO.US,D,20200814,000000,29,29.22,28.23,28.53,375618,0
+BBIO.US,D,20200817,000000,28.99,29.88,28.3265,29.76,468445,0
+BBIO.US,D,20200818,000000,29.67,29.89,28.87,29.17,191899,0
+BBIO.US,D,20200819,000000,29.28,29.69,28.75,29.13,255053,0
+BBIO.US,D,20200820,000000,28.86,29.54,28.11,28.26,402967,0
+BBIO.US,D,20200821,000000,28.42,28.84,27.48,28.17,375735,0
+BBIO.US,D,20200824,000000,28.3,29.2,27.85,28.8,307861,0
+BBIO.US,D,20200825,000000,28.95,29.45,28.7,29.39,167126,0
+BBIO.US,D,20200826,000000,29.4,29.76,29.01,29.13,184557,0
+BBIO.US,D,20200827,000000,29.27,30.1899,28.88,29.28,287498,0
+BBIO.US,D,20200828,000000,29.32,29.95,29.2,29.59,169647,0
+BBIO.US,D,20200831,000000,29.66,30.21,28.74,29.86,341215,0
+BBIO.US,D,20200901,000000,29.75,29.96,27.47,27.62,607838,0
+BBIO.US,D,20200902,000000,27.8,28.85,27.55,28.38,473952,0
+BBIO.US,D,20200903,000000,28.36,29.18,27.74,28.29,306618,0
+BBIO.US,D,20200904,000000,28.74,29.48,27.56,28.92,281258,0
+BBIO.US,D,20200908,000000,28.68,32.79,28.33,32.09,725420,0
+BBIO.US,D,20200909,000000,32.01,34.1399,31.95,33.15,560999,0
+BBIO.US,D,20200910,000000,32.93,34.25,32.5105,33.09,643489,0
+BBIO.US,D,20200911,000000,33.4,35.14,33.01,33.56,688878,0
+BBIO.US,D,20200914,000000,33.9,36.9,33.9,36.46,1129076,0
+BBIO.US,D,20200915,000000,36.72,37.47,36.29,36.99,593483,0
+BBIO.US,D,20200916,000000,37.27,38.51,37.11,37.38,615879,0
+BBIO.US,D,20200917,000000,37,38.56,36.98,38.46,661255,0
+BBIO.US,D,20200918,000000,38.98,42.63,38.28,42.19,4690371,0
+BBIO.US,D,20200921,000000,41.72,41.86,39.271,39.66,909240,0
+BBIO.US,D,20200922,000000,39.91,40.32,37.99,40.02,651586,0
+BBIO.US,D,20200923,000000,39.98,40.41,38.57,38.65,498568,0
+BBIO.US,D,20200924,000000,38.23,39,37.61,37.77,389496,0
+BBIO.US,D,20200925,000000,37.13,37.66,36.26,36.66,717880,0
+BBIO.US,D,20200928,000000,37.25,37.26,36.46,36.84,374789,0
+BBIO.US,D,20200929,000000,36.93,37.92,36.25,37.1,309866,0
+BBIO.US,D,20200930,000000,37.68,38.46,37,37.52,414189,0
+BBIO.US,D,20201001,000000,37.77,39.78,37.6,39.6,480103,0
+BBIO.US,D,20201002,000000,39.29,40.41,38.53,39.6,376013,0
+BBIO.US,D,20201005,000000,36.7,40.12,36.1967,39.77,3228814,0
+BBIO.US,D,20201006,000000,40.3,40.43,39.01,39.35,1517790,0
+BBIO.US,D,20201007,000000,39.88,40.88,39.045,40.31,1633347,0
+BBIO.US,D,20201008,000000,40.8,40.8,38.85,38.9,722341,0
+BBIO.US,D,20201009,000000,39.15,40.07,38.67,39.34,1000766,0
+BBIO.US,D,20201012,000000,40.32,40.42,38.93,39.87,489320,0
+BBIO.US,D,20201013,000000,39.82,40.7392,38.4638,39.73,730835,0
+BBIO.US,D,20201014,000000,39.74,40.03,38.26,38.43,698398,0
+BBIO.US,D,20201015,000000,38.27,39.64,37.83,39.2,413731,0
+BBIO.US,D,20201016,000000,39.24,41.51,38.98,40.97,861612,0
+BBIO.US,D,20201019,000000,41.26,41.4899,38.75,39.53,779754,0
+BBIO.US,D,20201020,000000,39.73,40.23,38.98,39.29,660740,0
+BBIO.US,D,20201021,000000,39.38,39.73,38.8,39.11,521653,0
+BBIO.US,D,20201022,000000,39.31,41.03,39.31,40.21,611832,0
+BBIO.US,D,20201023,000000,40.27,40.7,38.81,39.66,1312745,0
+BBIO.US,D,20201026,000000,38.77,39.71,38.13,39.69,437214,0
+BBIO.US,D,20201027,000000,39.66,40.5,39.485,39.76,422504,0
+BBIO.US,D,20201028,000000,39.25,39.67,38.38,38.63,393327,0
+BBIO.US,D,20201029,000000,38.63,39.68,38.55,39.01,362995,0
+BBIO.US,D,20201030,000000,38.84,39.02,37.29,38.38,456916,0
+BBIO.US,D,20201102,000000,39.02,39.12,37.77,38.57,305704,0
+BBIO.US,D,20201103,000000,39.04,40.13,39.02,39.88,493505,0
+BBIO.US,D,20201104,000000,39.84,41.6,39.41,40.02,629583,0
+BBIO.US,D,20201105,000000,40.17,42.19,40.13,40.99,681945,0
+BBIO.US,D,20201106,000000,41.35,41.35,39.02,39.375,506084,0
+BBIO.US,D,20201109,000000,40.55,41.92,39.77,40.35,1130954,0
+BBIO.US,D,20201110,000000,40.8,41.64,39.81,40.15,771045,0
+BBIO.US,D,20201111,000000,40.51,41.04,39.57,40.97,537367,0
+BBIO.US,D,20201112,000000,41,44.03,40.82,43.05,1221771,0
+BBIO.US,D,20201113,000000,43.95,43.95,41.43,43.52,1033385,0
+BBIO.US,D,20201116,000000,43.52,45.28,43.52,44.33,838285,0
+BBIO.US,D,20201117,000000,43.49,44.28,42.93,43.54,504101,0
+BBIO.US,D,20201118,000000,43.34,44.46,43.07,43.35,543435,0
+BBIO.US,D,20201119,000000,43,44.01,42.8639,43.7,298745,0
+BBIO.US,D,20201120,000000,43.15,44.65,43.15,44.23,435509,0
+BBIO.US,D,20201123,000000,44.45,46.57,44.25,46.44,512950,0
+BBIO.US,D,20201124,000000,46.98,47.15,45.6,46.98,648852,0
+BBIO.US,D,20201125,000000,47.23,48.64,46.9,48.47,535221,0
+BBIO.US,D,20201127,000000,48.96,50.09,48.24,49.13,242497,0
+BBIO.US,D,20201130,000000,49.3,51.535,48.9,50.24,1076123,0
+BBIO.US,D,20201201,000000,50.99,52.41,50.11,51.13,848648,0
+BBIO.US,D,20201202,000000,51.02,51.02,48.49,48.85,1639640,0
+BBIO.US,D,20201203,000000,49.06,50.77,48.55,50.51,437025,0
+BBIO.US,D,20201204,000000,51.17,52.3,50.6699,52.19,265301,0
+BBIO.US,D,20201207,000000,52.34,53.58,52,53.1,343477,0
+BBIO.US,D,20201208,000000,53.07,56.75,53.05,56.67,530170,0
+BBIO.US,D,20201209,000000,57.17,58.67,55.56,56.86,598469,0
+BBIO.US,D,20201210,000000,56.49,58.93,56.07,57.75,468161,0
+BBIO.US,D,20201211,000000,58.2,62.5,58.14,61.35,930723,0
+BBIO.US,D,20201214,000000,62.85,64.315,60.89,61.2,1349032,0
+BBIO.US,D,20201215,000000,61.16,61.645,59.06,60.99,692031,0
+BBIO.US,D,20201216,000000,60.82,61.72,60.3501,61.54,509224,0
+BBIO.US,D,20201217,000000,61.64,64.57,60.34,64.41,361242,0
+BBIO.US,D,20201218,000000,64.82,66.38,64.23,64.89,1495022,0
+BBIO.US,D,20201221,000000,63.93,65.88,63.64,65.75,547820,0
+BBIO.US,D,20201222,000000,65.87,68.275,65.2,67.91,448753,0
+BBIO.US,D,20201223,000000,67.91,69.55,66.93,69.09,387317,0
+BBIO.US,D,20201224,000000,69.58,70.56,68.51,69.5,302771,0
+BBIO.US,D,20201228,000000,70.44,70.715,68.5791,69.48,463525,0
+BBIO.US,D,20201229,000000,69.39,69.76,66.2,67.62,664353,0
+BBIO.US,D,20201230,000000,68.36,70.98,67.89,70.07,415678,0
+BBIO.US,D,20201231,000000,69.81,71.56,67.6553,71.11,436382,0
+BBIO.US,D,20210104,000000,71.12,71.84,63.08,63.64,992753,0
+BBIO.US,D,20210105,000000,63.22,65.88,62.7379,65.05,727142,0
+BBIO.US,D,20210106,000000,64.67,65.945,63.39,64.23,565870,0
+BBIO.US,D,20210107,000000,64.87,65.8,64.305,64.81,787160,0
+BBIO.US,D,20210108,000000,65.14,66.63,62.94,65.51,600827,0
+BBIO.US,D,20210111,000000,66,68.93,65.09,68.58,578353,0
+BBIO.US,D,20210112,000000,68.89,69.59,67.57,68.64,511803,0
+BBIO.US,D,20210113,000000,68.64,69.115,65.4,65.68,1052367,0
+BBIO.US,D,20210114,000000,65,70.01,64.6935,69.73,847637,0
+BBIO.US,D,20210115,000000,69.07,70,66.9,68.61,435476,0
+BBIO.US,D,20210119,000000,69.81,69.88,68.395,69.38,510003,0
+BBIO.US,D,20210120,000000,69.53,71.4,67.4795,67.71,627089,0
+BBIO.US,D,20210121,000000,68.29,68.38,65.88,66.44,446035,0
+BBIO.US,D,20210122,000000,65.49,69.58,64.7,69.48,587804,0
+BBIO.US,D,20210125,000000,67.46,68.505,62.81,65.79,2424661,0
+BBIO.US,D,20210126,000000,65.48,65.91,60.28,62.33,4700773,0
+BBIO.US,D,20210127,000000,60.53,60.87,55.19,55.47,3013022,0
+BBIO.US,D,20210128,000000,56.84,57.26,55.34,56.3,1400505,0
+BBIO.US,D,20210129,000000,56.64,57.44,54.35,56.76,1332748,0
+BBIO.US,D,20210201,000000,57.01,57.97,55.2301,57.43,1177151,0
+BBIO.US,D,20210202,000000,58.94,63.45,58.62,63.01,1227969,0
+BBIO.US,D,20210203,000000,63.5,64.2,62.32,62.98,973039,0
+BBIO.US,D,20210204,000000,63.47,64.75,62.53,64.51,590954,0
+BBIO.US,D,20210205,000000,65,68.32,64.47,68.28,1509282,0
+BBIO.US,D,20210208,000000,68.93,72.73,67.81,72.35,1578476,0
+BBIO.US,D,20210209,000000,72.82,73.5,70.66,70.85,726851,0
+BBIO.US,D,20210210,000000,71.28,72.39,68.25,68.87,953921,0
+BBIO.US,D,20210211,000000,69.7,69.99,66.33,67.27,446070,0
+BBIO.US,D,20210212,000000,68.48,71.25,66.74,67.36,1722492,0
+BBIO.US,D,20210216,000000,67.66,69.21,64.51,64.98,874508,0
+BBIO.US,D,20210217,000000,64.35,65.4773,63.615,64.72,847648,0
+BBIO.US,D,20210218,000000,63.65,64.48,62.02,63.85,897236,0
+BBIO.US,D,20210219,000000,66,69.26,64.85,66.68,1050327,0
+BBIO.US,D,20210222,000000,66.68,68.67,64.86,65.67,644615,0
+BBIO.US,D,20210223,000000,64.414,66.5,62.66,65.94,1150926,0
+BBIO.US,D,20210224,000000,65.85,68.3,65.0301,67.41,1081449,0
+BBIO.US,D,20210225,000000,67.86,69.485,64.1,65.13,2175841,0
+BBIO.US,D,20210226,000000,65.4,71.76,64.41,70.68,3058013,0
+BBIO.US,D,20210301,000000,72.47,72.82,69.2,71.91,1165985,0
+BBIO.US,D,20210302,000000,69.28,71.01,66.08,66.17,829642,0
+BBIO.US,D,20210303,000000,65.72,67.38,63.74,63.9,1102987,0
+BBIO.US,D,20210304,000000,63.48,65.02,59.65,62.52,1028863,0
+BBIO.US,D,20210305,000000,63,63,57.71,62.22,865910,0
+BBIO.US,D,20210308,000000,62.89,64.29,59.285,59.48,876717,0
+BBIO.US,D,20210309,000000,60.81,65.5,60.04,64.9,1113963,0
+BBIO.US,D,20210310,000000,65.5,69.9,65.5,69.72,1215089,0
+BBIO.US,D,20210311,000000,70.71,72.97,69.08,71.22,777491,0
+BBIO.US,D,20210312,000000,70.38,72.075,69,70.94,346292,0
+BBIO.US,D,20210315,000000,70.28,71.64,69.25,69.89,461291,0
+BBIO.US,D,20210316,000000,70.04,70.71,67.22,68.05,840953,0
+BBIO.US,D,20210317,000000,67.14,68.99,66.28,68.62,709580,0
+BBIO.US,D,20210318,000000,68.6,68.669,63.31,63.47,579924,0
+BBIO.US,D,20210319,000000,64.02,68,63.34,67.66,2232658,0
+BBIO.US,D,20210322,000000,70.41,71,66.1601,69.11,994936,0
+BBIO.US,D,20210323,000000,68.12,69.19,65.34,65.79,813745,0
+BBIO.US,D,20210324,000000,66.34,66.93,61.27,61.27,629925,0
+BBIO.US,D,20210325,000000,60.35,63.47,60.2,63.14,372378,0
+BBIO.US,D,20210326,000000,63.3,63.69,60.26,60.82,851542,0
+BBIO.US,D,20210329,000000,60.22,60.4847,57,57.1,672357,0
+BBIO.US,D,20210330,000000,56.85,60.11,56.31,59.12,772118,0
+BBIO.US,D,20210331,000000,59.37,62,59.22,61.6,554773,0
+BBIO.US,D,20210401,000000,62.49,63.13,59.04,59.36,782692,0
+BBIO.US,D,20210405,000000,60.22,60.5,58.01,58.99,403173,0
+BBIO.US,D,20210406,000000,57.31,59.69,57.31,57.75,645321,0
+BBIO.US,D,20210407,000000,57.51,59.14,55.88,56.06,786060,0
+BBIO.US,D,20210408,000000,57.04,58.46,56.385,58.12,347067,0
+BBIO.US,D,20210409,000000,57.54,58.08,54.015,54.49,1544509,0
+BBIO.US,D,20210412,000000,54.32,54.55,53.56,53.96,546949,0
+BBIO.US,D,20210413,000000,54.19,55.5,52.96,54.6,998087,0
+BBIO.US,D,20210414,000000,54.93,58.34,54.93,55.75,1362828,0
+BBIO.US,D,20210415,000000,55.76,57.07,54.23,54.95,814516,0
+BBIO.US,D,20210416,000000,55.87,56.12,53.99,55.12,510930,0
+BBIO.US,D,20210419,000000,54.39,56.21,54.13,55.51,685293,0
+BBIO.US,D,20210420,000000,55.01,56.475,53.4,54.12,397480,0
+BBIO.US,D,20210421,000000,53.42,55.42,53.11,55.31,376308,0
+BBIO.US,D,20210422,000000,55.27,57.14,54.23,55.9,426094,0
+BBIO.US,D,20210423,000000,56.16,56.505,53.945,54.47,650712,0
+BBIO.US,D,20210426,000000,55.14,56.01,54.49,55.82,370484,0
+BBIO.US,D,20210427,000000,55.85,56.155,54.32,55.32,369226,0
+BBIO.US,D,20210428,000000,55.05,56.77,54.55,56.23,411711,0
+BBIO.US,D,20210429,000000,56.35,56.365,54.385,55.27,326281,0
+BBIO.US,D,20210430,000000,54.61,56.55,54.61,55.92,684153,0
+BBIO.US,D,20210503,000000,56.5,56.55,53.81,55.37,600199,0
+BBIO.US,D,20210504,000000,55.35,55.35,53.01,54,593279,0
+BBIO.US,D,20210505,000000,53.8,54.86,52.28,52.94,955113,0
+BBIO.US,D,20210506,000000,52.56,52.61,48.68,49.59,1678922,0
+BBIO.US,D,20210507,000000,49.21,50.65,47.64,48.03,729243,0
+BBIO.US,D,20210510,000000,47.47,47.63,45.77,46.47,928547,0
+BBIO.US,D,20210511,000000,44.94,49.93,44.94,49.13,761246,0
+BBIO.US,D,20210512,000000,48.73,51.28,48.415,49.48,867372,0
+BBIO.US,D,20210513,000000,49.67,51.86,49.65,50.72,923024,0
+BBIO.US,D,20210514,000000,50.88,53.94,50.88,53.66,708553,0
+BBIO.US,D,20210517,000000,53.15,54.38,51.8,54.13,729330,0
+BBIO.US,D,20210518,000000,54.33,56.29,54.085,55.73,1180344,0
+BBIO.US,D,20210519,000000,55,55.91,53.74,54.97,687169,0
+BBIO.US,D,20210520,000000,55.12,57.6,53.98,57.22,592288,0
+BBIO.US,D,20210521,000000,58.8,59.61,57.57,57.9,929807,0
+BBIO.US,D,20210524,000000,58.19,58.315,55.8,56.96,622862,0
+BBIO.US,D,20210525,000000,57.54,58.23,56.62,57.68,490631,0
+BBIO.US,D,20210526,000000,58.11,59.28,57.43,58.63,492504,0
+BBIO.US,D,20210527,000000,58.92,58.92,56.54,57.99,1029678,0
+BBIO.US,D,20210528,000000,58.16,59.66,57.04,59.2,444069,0
+BBIO.US,D,20210601,000000,59.72,60.68,58.6,60.37,910943,0
+BBIO.US,D,20210602,000000,60.5,60.8863,58.013,59.41,865929,0
+BBIO.US,D,20210603,000000,59.2,59.72,57.14,58.81,557736,0
+BBIO.US,D,20210604,000000,59.2,59.81,57.45,57.96,525781,0
+BBIO.US,D,20210607,000000,58.25,63.19,57.68,61.95,1844798,0
+BBIO.US,D,20210608,000000,62,63.32,60.64,62.33,896807,0
+BBIO.US,D,20210609,000000,62.68,63.19,60.64,61.35,703215,0
+BBIO.US,D,20210610,000000,61.6,63.26,60.84,62.3,1088285,0
+BBIO.US,D,20210611,000000,61.6,64.14,61.35,63.93,556019,0
+BBIO.US,D,20210614,000000,64.06,64.18,61.73,63.74,1105950,0
+BBIO.US,D,20210615,000000,63.6,63.68,61.3,62.47,826520,0
+BBIO.US,D,20210616,000000,61.92,64.61,61.88,63.18,1676360,0
+BBIO.US,D,20210617,000000,62.61,64.03,61,62.63,2229610,0
+BBIO.US,D,20210618,000000,61.37,62.695,59.83,61.33,2194115,0
+BBIO.US,D,20210621,000000,61.72,63.78,61.29,63.13,1476508,0
+BBIO.US,D,20210622,000000,62.87,63.35,60,60.34,1296629,0
+BBIO.US,D,20210623,000000,60.13,60.625,58.96,59.35,1099880,0
+BBIO.US,D,20210624,000000,59.81,60.8,58.38,59.5,668982,0
+BBIO.US,D,20210625,000000,59.56,60.63,58.58,60.45,2769080,0
+BBIO.US,D,20210628,000000,60,60.46,57.35,59.39,864689,0
+BBIO.US,D,20210629,000000,59.66,60.56,58.63,60.12,879321,0
+BBIO.US,D,20210630,000000,61.045,61.8,59.64,60.96,447868,0
+BBIO.US,D,20210701,000000,61.39,64.05,60.96,63.61,531671,0
+BBIO.US,D,20210702,000000,63.9,64.53,62.8,63.85,491985,0
+BBIO.US,D,20210706,000000,64.11,64.4,62.89,64.24,451450,0
+BBIO.US,D,20210707,000000,64.03,65.33,63.49,64.11,1024646,0
+BBIO.US,D,20210708,000000,63,64.37,62.7,63.95,494349,0
+BBIO.US,D,20210709,000000,64.3,64.71,63.67,64.17,627184,0
+BBIO.US,D,20210712,000000,63.62,65.09,63.61,63.78,370867,0
+BBIO.US,D,20210713,000000,62.83,64.21,62.28,62.73,357412,0
+BBIO.US,D,20210714,000000,62.87,63.22,58.58,58.73,1223264,0
+BBIO.US,D,20210715,000000,58.53,59.97,57.52,59.34,1938550,0
+BBIO.US,D,20210716,000000,60.02,61.27,58.91,59.18,1205797,0
+BBIO.US,D,20210719,000000,57.94,59.22,57.38,57.41,710676,0
+BBIO.US,D,20210720,000000,57.6,61.32,57.575,61.11,933133,0
+BBIO.US,D,20210721,000000,61.36,61.92,59.15,61.6,343913,0
+BBIO.US,D,20210722,000000,61.43,62.71,60.55,61.65,816266,0
+BBIO.US,D,20210723,000000,62.07,62.07,60.3,60.6,276703,0
+BBIO.US,D,20210726,000000,60.56,60.95,56.12,56.31,883124,0
+BBIO.US,D,20210727,000000,55.91,56.41,53.3,53.74,968137,0
+BBIO.US,D,20210728,000000,54.06,56.135,53.38,55.37,753436,0
+BBIO.US,D,20210729,000000,55.47,55.985,54.35,54.38,459375,0
+BBIO.US,D,20210730,000000,54.21,54.21,52.95,53.45,1238080,0
+BBIO.US,D,20210802,000000,53.64,53.96,52.16,52.33,783400,0
+BBIO.US,D,20210803,000000,51.515,53.3,51.515,52.79,982252,0
+BBIO.US,D,20210804,000000,52.42,54.08,52.42,52.83,458479,0
+BBIO.US,D,20210805,000000,53.72,57.44,52.575,56.13,828645,0
+BBIO.US,D,20210806,000000,56.19,56.19,53.79,54.1,474084,0
+BBIO.US,D,20210809,000000,53.9,55.16,53.24,53.39,304098,0
+BBIO.US,D,20210810,000000,53.46,53.46,52.1,52.23,756146,0
+BBIO.US,D,20210811,000000,52.56,53.3299,51.27,52.13,583829,0
+BBIO.US,D,20210812,000000,51.98,52.22,50.31,50.84,416674,0
+BBIO.US,D,20210813,000000,50.7,52.11,49.95,50.12,317787,0
+BBIO.US,D,20210816,000000,49.67,50.65,48.525,49.48,570372,0
+BBIO.US,D,20210817,000000,49.04,49.73,48.18,49.54,1400998,0
+BBIO.US,D,20210818,000000,49.77,50.44,48.0512,48.63,803395,0
+BBIO.US,D,20210819,000000,48.31,48.95,46.97,47.08,725973,0
+BBIO.US,D,20210820,000000,47.64,49.72,46.68,49.03,735656,0
+BBIO.US,D,20210823,000000,49.7,50.32,49.175,49.28,795849,0
+BBIO.US,D,20210824,000000,49.28,50.01,48.63,49.85,678806,0
+BBIO.US,D,20210825,000000,49.9,50.57,49.37,50.32,495557,0
+BBIO.US,D,20210826,000000,50.47,50.94,48.63,49.21,803817,0
+BBIO.US,D,20210827,000000,49.25,51.05,49.0101,50.48,990540,0
+BBIO.US,D,20210830,000000,50.79,51.64,48.24,48.59,497062,0
+BBIO.US,D,20210831,000000,48.59,50.32,48.59,50.11,871994,0
+BBIO.US,D,20210901,000000,50.04,51.38,49.86,50.64,399453,0
+BBIO.US,D,20210902,000000,51.02,51.31,49.84,51.18,536052,0
+BBIO.US,D,20210903,000000,51.11,52.06,51.095,51.62,779218,0
+BBIO.US,D,20210907,000000,51.14,51.77,50.59,51.68,633520,0
+BBIO.US,D,20210908,000000,52.385,52.385,49.68,50.01,629668,0
+BBIO.US,D,20210909,000000,49.82,51.96,49.56,50.87,787276,0
+BBIO.US,D,20210910,000000,51.44,51.61,49.83,50.35,505373,0
+BBIO.US,D,20210913,000000,50.75,51.21,49.9326,50.91,919874,0
+BBIO.US,D,20210914,000000,51.03,51.2,48.2,48.73,1633220,0
+BBIO.US,D,20210915,000000,48.96,49.48,47.69,48.46,1100166,0
+BBIO.US,D,20210916,000000,48.49,49.37,47.1,49.36,1031792,0
+BBIO.US,D,20210917,000000,49.96,52.19,49.325,52.12,2566682,0
+BBIO.US,D,20210920,000000,50.87,51.96,48.57,49.22,1252569,0
+BBIO.US,D,20210921,000000,49.64,51.04,49.455,50.18,1299924,0
+BBIO.US,D,20210922,000000,50.52,50.76,49.87,49.94,675406,0
+BBIO.US,D,20210923,000000,51.67,51.67,49,49.9,2348956,0
+BBIO.US,D,20210924,000000,49.44,49.72,48.21,48.57,861425,0
+BBIO.US,D,20210927,000000,48.69,50.73,48.03,50.44,601630,0
+BBIO.US,D,20210928,000000,49.99,50.85,49.44,50.1,857232,0
+BBIO.US,D,20210929,000000,50.29,50.87,47.46,47.62,1620066,0
+BBIO.US,D,20210930,000000,47.62,48.675,46.73,46.87,974962,0
+BBIO.US,D,20211001,000000,46.86,48.245,44.89,47.74,789363,0
+BBIO.US,D,20211004,000000,48.44,48.44,46.48,47.07,584193,0
+BBIO.US,D,20211005,000000,47.37,48.32,45.94,46.34,583815,0
+BBIO.US,D,20211006,000000,45.66,46.51,44.72,44.91,843206,0
+BBIO.US,D,20211007,000000,45,46.6068,44.64,44.75,839192,0
+BBIO.US,D,20211008,000000,44.75,45.18,43.5,44.11,495740,0
+BBIO.US,D,20211011,000000,43.89,46.94,43.41,46.64,760381,0
+BBIO.US,D,20211012,000000,46.7,47.82,45.945,46.64,986316,0
+BBIO.US,D,20211013,000000,46.64,48.64,46.5,48.55,981191,0
+BBIO.US,D,20211014,000000,49.04,50.175,48.81,49.35,812345,0
+BBIO.US,D,20211015,000000,49.84,50,47.83,47.98,511460,0
+BBIO.US,D,20211018,000000,47.96,48.44,47.25,47.86,387653,0
+BBIO.US,D,20211019,000000,48.03,48.89,47.04,47.17,377440,0
+BBIO.US,D,20211020,000000,47.62,48.3094,45.27,45.4,493322,0
+BBIO.US,D,20211021,000000,45.44,46.8,45.43,46.13,533063,0
+BBIO.US,D,20211022,000000,46.13,47.02,45.33,47,504891,0
+BBIO.US,D,20211025,000000,47.54,48.715,46.94,48.45,640069,0
+BBIO.US,D,20211026,000000,48.6,50.03,48.46,49.08,436173,0
+BBIO.US,D,20211027,000000,49,49.45,48.53,48.93,614319,0
+BBIO.US,D,20211028,000000,49.08,50.7,48.78,50.5,409904,0
+BBIO.US,D,20211029,000000,50.51,50.59,49.32,49.38,821766,0
+BBIO.US,D,20211101,000000,49.21,51.94,49.21,51.83,689068,0
+BBIO.US,D,20211102,000000,51.55,51.69,49.9,51.05,512408,0
+BBIO.US,D,20211103,000000,50.7,51.57,49.145,50.01,545582,0
+BBIO.US,D,20211104,000000,49.92,51.98,49.87,51.46,639841,0
+BBIO.US,D,20211105,000000,52.12,53.57,51.02,53.41,731360,0
+BBIO.US,D,20211108,000000,53.53,53.53,51.16,51.62,373784,0
+BBIO.US,D,20211109,000000,51.87,51.87,50.49,51.01,338815,0
+BBIO.US,D,20211110,000000,50.73,51.55,49.25,49.31,650482,0
+BBIO.US,D,20211111,000000,49.8,50.47,47.71,47.88,379221,0
+BBIO.US,D,20211112,000000,47.75,48.4,46.9501,47.88,533785,0
+BBIO.US,D,20211115,000000,48.44,48.84,47.405,48.16,751432,0
+BBIO.US,D,20211116,000000,47.95,48.71,47.06,47.25,817095,0
+BBIO.US,D,20211117,000000,46.97,47.205,45.816,46.1,773316,0
+BBIO.US,D,20211118,000000,46.07,46.74,44.61,44.89,712966,0
+BBIO.US,D,20211119,000000,44,45.13,42.51,42.65,1085092,0
+BBIO.US,D,20211122,000000,42.65,43.9579,40.57,40.63,1778466,0
+BBIO.US,D,20211123,000000,41.55,41.55,39.335,40.94,968252,0
+BBIO.US,D,20211124,000000,40.62,40.995,40.07,40.74,884902,0
+BBIO.US,D,20211126,000000,39.84,40.59,37.94,39.55,488526,0
+BBIO.US,D,20211129,000000,40.4,40.42,37.64,38.04,733614,0
+BBIO.US,D,20211130,000000,37.66,41.04,37.66,40.5,1873387,0
+BBIO.US,D,20211201,000000,40.96,42.97,39.53,39.56,1503777,0
+BBIO.US,D,20211202,000000,39.68,40.775,38.86,40.03,905964,0
+BBIO.US,D,20211203,000000,40.03,40.03,38.13,38.62,1085214,0
+BBIO.US,D,20211206,000000,38.55,39.57,37.96,39.35,585086,0
+BBIO.US,D,20211207,000000,39.85,40.68,39.575,39.91,659366,0
+BBIO.US,D,20211208,000000,39.47,40.91,39.31,40.28,797589,0
+BBIO.US,D,20211209,000000,39.86,40.43,37.15,37.22,999792,0
+BBIO.US,D,20211210,000000,37.22,38.0067,36.01,36.19,931480,0
+BBIO.US,D,20211213,000000,36.03,38.26,35.565,38.03,786188,0
+BBIO.US,D,20211214,000000,37.66,39.01,37.2,38.16,1218504,0
+BBIO.US,D,20211215,000000,38.05,38.83,36.16,38.78,816219,0
+BBIO.US,D,20211216,000000,38.81,39.65,36.72,37.05,1247707,0
+BBIO.US,D,20211217,000000,36.54,43.045,36.0537,42.65,2626572,0
+BBIO.US,D,20211220,000000,41.93,42.34,40.41,41.44,999226,0
+BBIO.US,D,20211221,000000,41.47,43.14,41.02,42.36,752587,0
+BBIO.US,D,20211222,000000,42.02,42.02,38.07,38.38,1511738,0
+BBIO.US,D,20211223,000000,38.3,41.59,38.13,40.62,674251,0
+BBIO.US,D,20211227,000000,12.64,13.15,11.2,11.38,35549403,0
+BBIO.US,D,20211228,000000,12.18,13.73,12.06,13.43,41235292,0
+BBIO.US,D,20211229,000000,12.9,14.77,12.86,14.19,21210915,0
+BBIO.US,D,20211230,000000,14,14.87,13.41,14.55,9880078,0
+BBIO.US,D,20211231,000000,14.43,17.3396,14.43,16.68,18516495,0
+BBIO.US,D,20220103,000000,17.1456,17.5,15.67,17.16,11667252,0
+BBIO.US,D,20220104,000000,17.29,18.1299,16.04,16.29,6394580,0
+BBIO.US,D,20220105,000000,15.97,16.32,14.81,14.93,5543500,0
+BBIO.US,D,20220106,000000,15.01,15.25,14.1,14.92,3450328,0
+BBIO.US,D,20220107,000000,15,15.3999,14.35,14.65,2944806,0
+BBIO.US,D,20220110,000000,14.58,14.58,13.37,14.21,3568171,0
+BBIO.US,D,20220111,000000,14.13,14.71,13.83,14.3,3274142,0
+BBIO.US,D,20220112,000000,14.29,14.45,13.55,13.6,2002929,0
+BBIO.US,D,20220113,000000,13.56,13.7299,12.8,12.99,2897946,0
+BBIO.US,D,20220114,000000,12.895,12.898,12.18,12.75,2386583,0
+BBIO.US,D,20220118,000000,12.49,12.55,11.7001,11.76,2901314,0
+BBIO.US,D,20220119,000000,11.87,12.15,11.58,11.7,4037117,0
+BBIO.US,D,20220120,000000,11.8,12.29,11.38,11.46,1918483,0
+BBIO.US,D,20220121,000000,11.26,11.5,10.28,10.3,2665743,0
+BBIO.US,D,20220124,000000,9.87,10.5,9.23,10.48,4264253,0
+BBIO.US,D,20220125,000000,10.41,10.58,9.87,10.25,2061824,0
+BBIO.US,D,20220126,000000,10.47,10.69,9.64,9.74,2265030,0
+BBIO.US,D,20220127,000000,9.84,9.9705,8.71,8.95,2638514,0
+BBIO.US,D,20220128,000000,8.9,9.105,8.46,9.04,2887281,0
+BBIO.US,D,20220131,000000,9.11,10.04,9.01,9.87,2758676,0
+BBIO.US,D,20220201,000000,10.04,10.9,9.91,10.81,2518964,0
+BBIO.US,D,20220202,000000,10.84,10.8502,10.12,10.25,2063981,0
+BBIO.US,D,20220203,000000,10.1,10.18,9.645,9.81,2090368,0
+BBIO.US,D,20220204,000000,9.87,10.18,9.52,9.99,1762950,0
+BBIO.US,D,20220207,000000,10.06,10.445,9.99,10.26,1857784,0
+BBIO.US,D,20220208,000000,10.13,10.1428,9.59,9.79,1693701,0
+BBIO.US,D,20220209,000000,9.83,10.28,9.73,10.14,3326628,0
+BBIO.US,D,20220210,000000,9.84,10.04,9.25,9.4,3645298,0
+BBIO.US,D,20220211,000000,9.48,9.48,8.655,8.68,3204117,0
+BBIO.US,D,20220214,000000,8.7084,8.855,8.48,8.54,1745134,0
+BBIO.US,D,20220215,000000,8.88,9.12,8.68,8.91,3029056,0
+BBIO.US,D,20220216,000000,8.99,8.99,8.6616,8.84,2726890,0
+BBIO.US,D,20220217,000000,8.72,8.85,8.21,8.36,1929824,0
+BBIO.US,D,20220218,000000,8.33,8.42,8.05,8.08,2123053,0
+BBIO.US,D,20220222,000000,7.99,8.1,7.71,7.81,2321151,0
+BBIO.US,D,20220223,000000,7.92,7.98,7.32,7.34,2391320,0
+BBIO.US,D,20220224,000000,7.27,8.06,7.1004,8,5169476,0
+BBIO.US,D,20220225,000000,8.08,8.2,7.52,7.9,3109487,0
+BBIO.US,D,20220228,000000,7.89,8.1,7.73,7.8,2340457,0
+BBIO.US,D,20220301,000000,7.85,8.495,7.74,8.36,3131093,0
+BBIO.US,D,20220302,000000,8.43,8.43,8.01,8.26,1648853,0
+BBIO.US,D,20220303,000000,8.17,8.44,7.75,7.89,2134809,0
+BBIO.US,D,20220304,000000,7.87,8.215,7.45,7.51,1734242,0
+BBIO.US,D,20220307,000000,7.57,7.83,7.435,7.51,1678268,0
+BBIO.US,D,20220308,000000,7.58,8.12,7.14,7.83,2545524,0
+BBIO.US,D,20220309,000000,8.04,8.71,7.97,8.57,3506939,0
+BBIO.US,D,20220310,000000,8.32,8.57,8.245,8.57,2068286,0
+BBIO.US,D,20220311,000000,8.6,8.99,8.5,8.58,2940177,0
+BBIO.US,D,20220314,000000,8.62,8.98,8.0608,8.25,4000822,0
+BBIO.US,D,20220315,000000,8.29,8.535,8.09,8.51,2023019,0
+BBIO.US,D,20220316,000000,8.58,9.34,8.49,9.34,2723979,0
+BBIO.US,D,20220317,000000,9.48,10.79,9.38,10.76,4091258,0
+BBIO.US,D,20220318,000000,10.8,11.24,10.66,11.14,16244526,0
+BBIO.US,D,20220321,000000,11.11,11.145,10.365,10.44,2653874,0
+BBIO.US,D,20220322,000000,10.42,11.17,10.25,11.04,2376602,0
+BBIO.US,D,20220323,000000,10.96,11.54,10.76,10.76,2114491,0
+BBIO.US,D,20220324,000000,10.83,11.1368,10.345,10.75,1091964,0
+BBIO.US,D,20220325,000000,10.83,10.8451,10.08,10.36,1827749,0
+BBIO.US,D,20220328,000000,10.41,10.78,10.2,10.43,1265175,0
+BBIO.US,D,20220329,000000,10.64,11.09,10.55,10.86,1821190,0
+BBIO.US,D,20220330,000000,10.88,11.01,10.23,10.37,1983419,0
+BBIO.US,D,20220331,000000,10.555,10.6111,10.14,10.15,1495734,0
+BBIO.US,D,20220401,000000,10.12,10.9,10.11,10.85,2084564,0
+BBIO.US,D,20220404,000000,10.94,12.13,10.8025,12.02,3164092,0
+BBIO.US,D,20220405,000000,12.01,12.47,11.954,12.1,2918682,0
+BBIO.US,D,20220406,000000,11.86,12.195,11.54,12.14,1505268,0
+BBIO.US,D,20220407,000000,12.02,12.28,11.33,11.5,1610383,0
+BBIO.US,D,20220408,000000,11.39,11.58,10.74,10.94,1667563,0
+BBIO.US,D,20220411,000000,10.95,11.13,10.51,10.83,2176217,0
+BBIO.US,D,20220412,000000,10.85,11.34,10.58,10.78,1684365,0
+BBIO.US,D,20220413,000000,10.87,11.76,10.73,11.62,1723271,0
+BBIO.US,D,20220414,000000,11.45,11.6699,10.97,10.98,2214400,0
+BBIO.US,D,20220418,000000,10.98,11.16,9.86,10.21,3086706,0
+BBIO.US,D,20220419,000000,10.2,10.945,10.18,10.8,1743643,0
+BBIO.US,D,20220420,000000,10.81,10.91,10.4,10.78,1233953,0
+BBIO.US,D,20220421,000000,10.96,11.11,9.89,10.01,2106090,0
+BBIO.US,D,20220422,000000,10.01,10.39,9.94,10.02,1438944,0
+BBIO.US,D,20220425,000000,10.03,10.34,9.84,10.09,1344839,0
+BBIO.US,D,20220426,000000,9.93,10.08,9.075,9.17,1777496,0
+BBIO.US,D,20220427,000000,9.1,9.28,8.75,8.77,1489055,0
+BBIO.US,D,20220428,000000,8.95,8.95,7.8,8.66,2276818,0
+BBIO.US,D,20220429,000000,8.66,8.73,7.99,8.02,1465488,0
+BBIO.US,D,20220502,000000,7.94,8.44,7.72,8.42,2194505,0
+BBIO.US,D,20220503,000000,8.4,8.575,8.11,8.34,1306169,0
+BBIO.US,D,20220504,000000,8.41,8.64,7.83,8.58,1761034,0
+BBIO.US,D,20220505,000000,8.33,8.46,7.3,7.51,2508102,0
+BBIO.US,D,20220506,000000,7.52,7.52,6.44,6.7,3128001,0
+BBIO.US,D,20220509,000000,6.51,6.57,5.65,5.66,3488999,0
+BBIO.US,D,20220510,000000,6,6.3,5.69,6.05,3768719,0
+BBIO.US,D,20220511,000000,6,6.08,5.15,5.21,3356767,0
+BBIO.US,D,20220512,000000,5.19,6.03,4.98,5.94,4636567,0
+BBIO.US,D,20220513,000000,6.18,6.765,5.97,6.62,3122423,0
+BBIO.US,D,20220516,000000,6.56,7.12,6.46,6.74,2099760,0
+BBIO.US,D,20220517,000000,6.95,7.455,6.83,7.43,2419364,0
+BBIO.US,D,20220518,000000,7.14,7.4,6.93,7.09,2607333,0
+BBIO.US,D,20220519,000000,7.11,7.53,7.11,7.39,1996654,0
+BBIO.US,D,20220520,000000,7.41,7.62,7.04,7.61,1507845,0
+BBIO.US,D,20220523,000000,7.57,7.64,7.255,7.34,1157304,0
+BBIO.US,D,20220524,000000,7.17,7.17,6.61,6.72,1850746,0
+BBIO.US,D,20220525,000000,6.67,6.93,6.408,6.63,1410070,0
+BBIO.US,D,20220526,000000,6.6,6.94,6.53,6.62,2057378,0
+BBIO.US,D,20220527,000000,6.65,7.245,6.44,7.24,2379669,0
+BBIO.US,D,20220531,000000,7.42,7.42,6.6,6.83,1982890,0
+BBIO.US,D,20220601,000000,6.88,7.09,6.45,6.59,1247769,0
+BBIO.US,D,20220602,000000,6.52,6.87,6.425,6.72,1540280,0
+BBIO.US,D,20220603,000000,6.66,7.22,6.64,7.22,1980541,0
+BBIO.US,D,20220606,000000,7.06,7.55,6.93,7.01,1769172,0
+BBIO.US,D,20220607,000000,6.77,8.14,6.77,8.05,2318538,0
+BBIO.US,D,20220608,000000,7.94,8.345,7.67,7.81,1792462,0
+BBIO.US,D,20220609,000000,7.67,7.72,7.44,7.49,1603699,0
+BBIO.US,D,20220610,000000,7.24,7.35,6.41,6.66,2500021,0
+BBIO.US,D,20220613,000000,6.26,6.45,5.74,5.95,2606375,0
+BBIO.US,D,20220614,000000,6.07,6.655,5.82,6.51,1981554,0
+BBIO.US,D,20220615,000000,6.64,6.86,6.415,6.74,1865971,0
+BBIO.US,D,20220616,000000,6.42,6.675,6.0834,6.51,2215293,0
+BBIO.US,D,20220617,000000,6.62,7.9,6.5522,7.65,4084403,0
+BBIO.US,D,20220621,000000,7.82,8.4188,7.795,7.97,2990895,0
+BBIO.US,D,20220622,000000,7.78,8.7885,7.77,8.45,2329955,0
+BBIO.US,D,20220623,000000,8.49,9.08,8.33,9.08,2265307,0
+BBIO.US,D,20220624,000000,9.07,9.43,8.69,9.24,2817618,0
+BBIO.US,D,20220627,000000,9.22,9.425,8.58,9.34,1473533,0
+BBIO.US,D,20220628,000000,9.26,9.54,8.69,8.7,1818916,0
+BBIO.US,D,20220629,000000,8.7,8.98,8.33,8.84,1277749,0
+BBIO.US,D,20220630,000000,8.79,9.25,8.54,9.08,1684634,0
+BBIO.US,D,20220701,000000,9.15,10.015,9.05,9.92,2500498,0
+BBIO.US,D,20220705,000000,9.825,10.82,9.4301,10.79,2861310,0
+BBIO.US,D,20220706,000000,10.79,11.48,10.58,10.6,2309705,0
+BBIO.US,D,20220707,000000,10.6,10.78,10.32,10.52,2189578,0
+BBIO.US,D,20220708,000000,10.34,10.6773,10.04,10.08,1627071,0
+BBIO.US,D,20220711,000000,9.88,10.14,9.09,9.15,1726002,0
+BBIO.US,D,20220712,000000,9.29,9.71,8.8616,9.59,1509729,0
+BBIO.US,D,20220713,000000,9.23,10.05,9.19,9.93,1314688,0
+BBIO.US,D,20220714,000000,9.95,9.95,9.45,9.48,1286424,0
+BBIO.US,D,20220715,000000,9.63,9.63,8.745,8.99,1676819,0
+BBIO.US,D,20220718,000000,9.2,9.5,8.72,8.76,1527489,0
+BBIO.US,D,20220719,000000,8.675,9.68,8.675,9.58,1537456,0
+BBIO.US,D,20220720,000000,9.64,10.53,9.58,9.81,1655641,0
+BBIO.US,D,20220721,000000,9.76,9.9199,9.62,9.89,1153175,0
+BBIO.US,D,20220722,000000,10.07,10.21,9.63,10.15,2525817,0
+BBIO.US,D,20220725,000000,10.21,11.07,10.04,11.03,2320970,0
+BBIO.US,D,20220726,000000,11.96,11.96,9.22,9.29,5950040,0
+BBIO.US,D,20220727,000000,9.41,10.18,8.9212,10.08,3277439,0
+BBIO.US,D,20220728,000000,10.05,10.23,9.07,9.12,2070168,0
+BBIO.US,D,20220729,000000,9.19,9.3,8.464,8.66,1898128,0
+BBIO.US,D,20220801,000000,8.54,8.89,8.31,8.46,1754054,0
+BBIO.US,D,20220802,000000,8.41,9.06,8.33,9,1642800,0
+BBIO.US,D,20220803,000000,8.22,8.4,6.55,7.94,8124779,0
+BBIO.US,D,20220804,000000,7.95,10.02,7.91,9.98,5610192,0
+BBIO.US,D,20220805,000000,9.67,11.22,9.35,11.19,3867265,0
+BBIO.US,D,20220808,000000,11.26,12.6378,11.26,11.93,3040965,0
+BBIO.US,D,20220809,000000,11.6,11.88,10.77,11.09,2013836,0
+BBIO.US,D,20220810,000000,11.53,12.21,11.1,11.99,2038471,0
+BBIO.US,D,20220811,000000,12.06,12.18,10.69,10.88,2662043,0
+BBIO.US,D,20220812,000000,11.08,11.8382,10.92,11.6,1935840,0
+BBIO.US,D,20220815,000000,11.5,11.95,11.25,11.56,1765946,0
+BBIO.US,D,20220816,000000,11.64,11.67,10.89,11.08,1596604,0
+BBIO.US,D,20220817,000000,10.86,11.14,10.365,10.6,1767327,0
+BBIO.US,D,20220818,000000,10.51,10.75,10.08,10.7,1759144,0
+BBIO.US,D,20220819,000000,10.48,10.8988,10.28,10.37,1432531,0
+BBIO.US,D,20220822,000000,10.18,10.65,10.08,10.25,1427102,0
+BBIO.US,D,20220823,000000,10.41,11.13,10.3102,10.95,1783361,0
+BBIO.US,D,20220824,000000,10.86,11.7,10.71,11.47,1620888,0
+BBIO.US,D,20220825,000000,11.66,11.92,11.01,11.04,1464820,0
+BBIO.US,D,20220826,000000,11.13,11.27,10.37,10.48,1749019,0
+BBIO.US,D,20220829,000000,10.25,10.94,10.07,10.52,1238942,0
+BBIO.US,D,20220830,000000,10.65,10.88,10.18,10.34,1396446,0
+BBIO.US,D,20220831,000000,10.67,10.84,10.37,10.5,1462602,0
+BBIO.US,D,20220901,000000,10.4,10.45,9.54,10.22,1563422,0
+BBIO.US,D,20220902,000000,10.44,10.62,9.96,10.06,1847475,0
+BBIO.US,D,20220906,000000,10.28,10.28,9.69,9.81,1509441,0
+BBIO.US,D,20220907,000000,9.86,10.67,9.74,10.64,1651391,0
+BBIO.US,D,20220908,000000,10.46,11.64,10.45,11.29,1861533,0
+BBIO.US,D,20220909,000000,11.35,11.94,11.04,11.81,2369244,0
+BBIO.US,D,20220912,000000,11.81,12.49,11.37,12.36,2535780,0
+BBIO.US,D,20220913,000000,11.73,11.96,10.54,11.11,3766248,0
+BBIO.US,D,20220914,000000,11.04,11.61,10.33,11.57,2728281,0
+BBIO.US,D,20220915,000000,11.59,12.25,11.46,11.94,2085018,0
+BBIO.US,D,20220916,000000,11.57,11.77,10.9,11.14,6565397,0
+BBIO.US,D,20220919,000000,11.01,11.505,10.765,11.28,1249773,0
+BBIO.US,D,20220920,000000,11.27,11.74,11.11,11.51,989286,0
+BBIO.US,D,20220921,000000,11.62,11.65,10.7,10.71,1271552,0
+BBIO.US,D,20220922,000000,10.58,10.7299,10.16,10.44,1164074,0
+BBIO.US,D,20220923,000000,10.25,10.25,9.5,9.75,1726605,0
+BBIO.US,D,20220926,000000,9.7,10.18,9.1,9.13,1396996,0
+BBIO.US,D,20220927,000000,9.46,10.08,9.38,9.93,1733478,0
+BBIO.US,D,20220928,000000,10.22,10.95,10.18,10.76,1529978,0
+BBIO.US,D,20220929,000000,10.58,10.58,9.99,10.2,1826996,0
+BBIO.US,D,20220930,000000,10.17,10.84,9.92,9.94,1947785,0
+BBIO.US,D,20221003,000000,10.2,10.57,9.83,10.37,1363812,0
+BBIO.US,D,20221004,000000,10.74,11.53,10.715,11.52,1754947,0
+BBIO.US,D,20221005,000000,11.25,11.49,10.74,11.3,983051,0
+BBIO.US,D,20221006,000000,11.14,11.31,10.82,10.85,931225,0
+BBIO.US,D,20221007,000000,10.53,10.625,10.295,10.41,1374574,0
+BBIO.US,D,20221010,000000,10.41,10.52,9.99,10.38,1023139,0
+BBIO.US,D,20221011,000000,10.49,10.86,9.96,10.59,1882559,0
+BBIO.US,D,20221012,000000,10.45,11.527,10.43,11.47,1392638,0
+BBIO.US,D,20221013,000000,11.01,11.02,10.27,10.62,1923368,0
+BBIO.US,D,20221014,000000,11.02,11.0699,9.82,9.88,2098719,0
+BBIO.US,D,20221017,000000,10.08,10.675,9.99,10.55,1833111,0
+BBIO.US,D,20221018,000000,10.91,11.19,10.56,10.89,1339449,0
+BBIO.US,D,20221019,000000,10.68,10.75,9.712,10,1796593,0
+BBIO.US,D,20221020,000000,10.03,10.29,9.69,9.8,1133921,0
+BBIO.US,D,20221021,000000,9.84,10.45,9.585,10.43,1522633,0
+BBIO.US,D,20221024,000000,10.49,10.5,9.95,10.24,991348,0
+BBIO.US,D,20221025,000000,10.3,11.095,10.3,10.6,1385839,0
+BBIO.US,D,20221026,000000,10.59,11.54,10.55,10.88,1536380,0
+BBIO.US,D,20221027,000000,11.1,11.49,10.43,10.52,920547,0
+BBIO.US,D,20221028,000000,10.59,11.005,10.38,10.99,1202361,0
+BBIO.US,D,20221031,000000,10.85,10.99,10.39,10.43,1012719,0
+BBIO.US,D,20221101,000000,10.7,11.15,10.335,10.44,1000036,0
+BBIO.US,D,20221102,000000,10.34,10.76,9.92,9.95,1026646,0
+BBIO.US,D,20221103,000000,10.01,10.42,9.67,9.86,1037480,0
+BBIO.US,D,20221104,000000,10.23,10.355,9.48,9.84,1437975,0
+BBIO.US,D,20221107,000000,10.02,10.02,9.16,9.17,1241198,0
+BBIO.US,D,20221108,000000,9.27,9.44,9.05,9.25,1153128,0
+BBIO.US,D,20221109,000000,9.11,9.2,8.46,8.47,1543574,0
+BBIO.US,D,20221110,000000,9,10.265,8.9401,10.17,2235895,0
+BBIO.US,D,20221111,000000,10.07,11.58,10,11.36,2396491,0
+BBIO.US,D,20221114,000000,11.09,11.41,10.65,10.74,1375731,0
+BBIO.US,D,20221115,000000,11.24,11.47,10.29,10.45,1165583,0
+BBIO.US,D,20221116,000000,10.11,10.33,9.58,9.64,1178321,0
+BBIO.US,D,20221117,000000,9.25,9.66,9,9.65,1348997,0
+BBIO.US,D,20221118,000000,9.98,9.98,9.41,9.51,861413,0
+BBIO.US,D,20221121,000000,9.31,9.385,8.76,8.79,1038471,0
+BBIO.US,D,20221122,000000,8.75,8.88,8.26,8.53,1215009,0
+BBIO.US,D,20221123,000000,8.55,9,8.55,8.79,906619,0
+BBIO.US,D,20221125,000000,8.69,8.85,8.43,8.58,316157,0
+BBIO.US,D,20221128,000000,8.5,8.6824,8.01,8.1,996019,0
+BBIO.US,D,20221129,000000,8.11,8.79,8.07,8.71,980107,0
+BBIO.US,D,20221130,000000,8.8,9.38,8.71,9.37,1569153,0
+BBIO.US,D,20221201,000000,9.39,9.64,9.02,9.23,1129643,0
+BBIO.US,D,20221202,000000,9.05,9.55,8.86,9.47,1313724,0
+BBIO.US,D,20221205,000000,9.42,9.48,8.99,9.17,974103,0
+BBIO.US,D,20221206,000000,9.16,9.49,8.9,9.35,896002,0
+BBIO.US,D,20221207,000000,9.33,9.57,9.055,9.25,743479,0
+BBIO.US,D,20221208,000000,9.2,9.6598,9.05,9.54,663290,0
+BBIO.US,D,20221209,000000,9.49,9.55,8.89,8.89,868753,0
+BBIO.US,D,20221212,000000,8.93,9.15,8.64,9.13,821856,0
+BBIO.US,D,20221213,000000,9.57,9.69,8.83,9.34,897092,0
+BBIO.US,D,20221214,000000,9.32,9.75,9.23,9.55,841428,0
+BBIO.US,D,20221215,000000,9.39,9.43,8.77,8.91,1098362,0
+BBIO.US,D,20221216,000000,8.76,9.41,8.68,9.26,1596100,0
+BBIO.US,D,20221219,000000,9.05,9.25,8.41,8.54,1123765,0
+BBIO.US,D,20221220,000000,8.48,8.66,8.22,8.26,1355527,0
+BBIO.US,D,20221221,000000,8.36,8.61,8.1,8.26,1117711,0
+BBIO.US,D,20221222,000000,8.09,8.359,7.77,8.32,1936619,0
+BBIO.US,D,20221223,000000,8.27,8.33,7.78,7.88,1215281,0
+BBIO.US,D,20221227,000000,7.82,7.84,6.735,6.82,1486707,0
+BBIO.US,D,20221228,000000,6.84,7.01,6.64,6.74,1487797,0
+BBIO.US,D,20221229,000000,6.8,7.96,6.7915,7.56,1746553,0
+BBIO.US,D,20221230,000000,7.45,7.63,7.27,7.62,1239400,0
+BBIO.US,D,20230103,000000,7.78,7.8585,7.1,7.17,1546052,0
+BBIO.US,D,20230104,000000,7.26,7.895,7.245,7.88,1380273,0
+BBIO.US,D,20230105,000000,7.77,7.9,7.37,7.68,1377570,0
+BBIO.US,D,20230106,000000,7.71,7.71,7.14,7.39,1378194,0
+BBIO.US,D,20230109,000000,7.51,7.8,7.31,7.45,1691091,0
+BBIO.US,D,20230110,000000,7.35,7.7,7.24,7.65,1425570,0
+BBIO.US,D,20230111,000000,7.66,8.17,7.45,7.99,1332553,0
+BBIO.US,D,20230112,000000,8.06,8.745,7.775,8.72,1367606,0
+BBIO.US,D,20230113,000000,8.52,9.145,8.52,8.75,1767874,0
+BBIO.US,D,20230117,000000,8.7,8.85,8.315,8.68,974532,0
+BBIO.US,D,20230118,000000,8.83,8.95,8.3598,8.4,1007080,0
+BBIO.US,D,20230119,000000,8.34,8.375,7.94,8.15,1003045,0
+BBIO.US,D,20230120,000000,8.32,8.44,8.13,8.43,1111234,0
+BBIO.US,D,20230123,000000,8.29,8.765,8.29,8.52,1584184,0
+BBIO.US,D,20230124,000000,8.41,9.585,8.41,9.49,1956507,0
+BBIO.US,D,20230125,000000,9.38,9.49,8.98,9.15,971718,0
+BBIO.US,D,20230126,000000,9.25,9.3892,8.58,8.85,1104979,0
+BBIO.US,D,20230127,000000,8.75,9.26,8.75,9.11,975126,0
+BBIO.US,D,20230130,000000,8.98,9.045,8.54,8.95,1467443,0
+BBIO.US,D,20230131,000000,9.1,9.375,8.99,9.28,1096384,0
+BBIO.US,D,20230201,000000,9.31,10,9.09,9.77,1629514,0
+BBIO.US,D,20230202,000000,10,11.505,9.875,11.12,3137891,0
+BBIO.US,D,20230203,000000,10.76,11.26,10.55,10.86,1709642,0
+BBIO.US,D,20230206,000000,10.94,11.74,10.7,11.44,2282658,0
+BBIO.US,D,20230207,000000,11.4,11.845,11.175,11.81,1544546,0
+BBIO.US,D,20230208,000000,11.79,11.87,11.3,11.37,1781174,0
+BBIO.US,D,20230209,000000,11.49,11.75,11.3515,11.36,1316336,0
+BBIO.US,D,20230210,000000,11.3,11.475,10.9471,11.41,1974580,0
+BBIO.US,D,20230213,000000,11.41,11.92,11.01,11.59,937923,0
+BBIO.US,D,20230214,000000,11.43,12.2,11.225,12.01,1237040,0
+BBIO.US,D,20230215,000000,11.89,12.23,11.75,12.2,2018293,0
+BBIO.US,D,20230216,000000,11.95,13.06,11.8015,12.64,2738561,0
+BBIO.US,D,20230217,000000,12.65,13.11,12.04,13.1,2019924,0
+BBIO.US,D,20230221,000000,12.98,13.09,11.755,11.92,2460840,0
+BBIO.US,D,20230222,000000,12.01,12.48,11.77,12.23,1897069,0
+BBIO.US,D,20230223,000000,11.99,12.19,10.87,11.67,2346894,0
+BBIO.US,D,20230224,000000,11.56,11.88,11.09,11.65,1914892,0
+BBIO.US,D,20230227,000000,11.98,12.28,11.44,11.58,1369315,0
+BBIO.US,D,20230228,000000,11.4,11.82,11.31,11.42,1791884,0
+BBIO.US,D,20230301,000000,11.44,11.59,10.94,11.29,1636685,0
+BBIO.US,D,20230302,000000,11.12,11.185,10.57,10.88,1774637,0
+BBIO.US,D,20230303,000000,10.98,11.18,10.79,10.87,2068756,0
+BBIO.US,D,20230306,000000,17.99,19.3896,16.28,16.52,30512639,0
+BBIO.US,D,20230307,000000,16.75,19.945,16.65,18.55,13044552,0
+BBIO.US,D,20230308,000000,17.77,17.9,15.5,16.4,13528386,0
+BBIO.US,D,20230309,000000,16.6,16.6,15.245,15.43,3717197,0
+BBIO.US,D,20230310,000000,15.2,15.27,13.86,14.06,4699042,0
+BBIO.US,D,20230313,000000,13.99,14.87,13.67,14.53,2903311,0
+BBIO.US,D,20230314,000000,14.52,14.67,14,14.57,2243425,0
+BBIO.US,D,20230315,000000,14.48,14.64,13.86,14.25,1883790,0
+BBIO.US,D,20230316,000000,14.2,14.31,13.71,13.81,2088665,0
+BBIO.US,D,20230317,000000,13.75,13.93,13.26,13.55,7176730,0
+BBIO.US,D,20230320,000000,13.71,14.35,13.64,14,1585864,0
+BBIO.US,D,20230321,000000,13.83,13.98,13.1,13.46,1893992,0
+BBIO.US,D,20230322,000000,13.57,13.64,12.81,12.84,1669218,0
+BBIO.US,D,20230323,000000,12.92,13.65,12.28,13.58,3369010,0
+BBIO.US,D,20230324,000000,13.6,14.9,11.75,14.9,9502022,0
+BBIO.US,D,20230327,000000,15.425,15.4299,14,14.32,5902801,0
+BBIO.US,D,20230328,000000,14.3,15.75,14.25,15.03,1956562,0
+BBIO.US,D,20230329,000000,15.11,18.9,15.06,17.56,11670857,0
+BBIO.US,D,20230330,000000,17.12,17.795,16.41,17.15,3475832,0
+BBIO.US,D,20230331,000000,17.32,17.8,16.405,16.58,2585481,0
+BBIO.US,D,20230403,000000,16.56,17.2,16.2055,16.57,2273603,0
+BBIO.US,D,20230404,000000,16.69,16.8,15.29,15.59,2274056,0
+BBIO.US,D,20230405,000000,15.49,15.79,15.2,15.53,1883085,0
+BBIO.US,D,20230406,000000,15.56,15.85,15.24,15.61,1718539,0
+BBIO.US,D,20230410,000000,15.34,15.53,14.83,15.05,2500459,0
+BBIO.US,D,20230411,000000,15.04,15.39,14.74,15.36,1521389,0
+BBIO.US,D,20230412,000000,15.45,15.845,15.1,15.18,1312248,0
+BBIO.US,D,20230413,000000,15.58,16.09,15.54,15.66,1492096,0
+BBIO.US,D,20230414,000000,15.49,15.55,14.41,14.74,1736387,0
+BBIO.US,D,20230417,000000,14.79,15.69,14.76,15.03,1558867,0
+BBIO.US,D,20230418,000000,15.1,15.23,14.445,15.15,2177195,0
+BBIO.US,D,20230419,000000,16.1901,16.955,15.6007,16.68,3803807,0
+BBIO.US,D,20230420,000000,16.39,16.84,16.14,16.47,2092122,0
+BBIO.US,D,20230421,000000,16.53,16.7,15.515,15.88,1734310,0
+BBIO.US,D,20230424,000000,15.83,15.83,14.865,15.21,1506715,0
+BBIO.US,D,20230425,000000,15.18,15.4,14.46,14.66,1282003,0
+BBIO.US,D,20230426,000000,14.77,14.9432,14.1,14.29,1293318,0
+BBIO.US,D,20230427,000000,14.39,14.59,13.9,14.19,1266063,0
+BBIO.US,D,20230428,000000,14.12,14.73,13.8701,14.52,1343311,0
+BBIO.US,D,20230501,000000,14.51,14.97,14.2,14.34,1219702,0
+BBIO.US,D,20230502,000000,14.27,14.345,13.51,13.96,2205601,0
+BBIO.US,D,20230503,000000,14.05,14.63,13.63,14.4,1849890,0
+BBIO.US,D,20230504,000000,14.22,14.4861,13.21,13.5,2112374,0
+BBIO.US,D,20230505,000000,13.14,13.76,13,13.68,1476548,0
+BBIO.US,D,20230508,000000,14.17,14.28,13.4501,13.52,2230049,0
+BBIO.US,D,20230509,000000,13.3,14.03,13.07,13.76,2004906,0
+BBIO.US,D,20230510,000000,14.06,14.1,13.41,13.83,1419013,0
+BBIO.US,D,20230511,000000,13.96,14.45,13.75,14.26,1859006,0
+BBIO.US,D,20230512,000000,14.34,14.34,13.515,13.545,1726273,0
+BBIO.US,D,20230515,000000,13.6,14.9599,13.47,14.84,2100112,0
+BBIO.US,D,20230516,000000,14.47,14.64,13.95,14.09,1465665,0
+BBIO.US,D,20230517,000000,13.99,14.22,13.81,14.08,1545886,0
+BBIO.US,D,20230518,000000,13.86,14.0542,13.51,13.98,1062816,0
+BBIO.US,D,20230519,000000,14.17,14.43,13.67,13.72,985960,0
+BBIO.US,D,20230522,000000,13.82,14.05,13.625,13.71,1128618,0
+BBIO.US,D,20230523,000000,13.69,14.4101,13.54,13.66,1213224,0
+BBIO.US,D,20230524,000000,13.66,13.75,13,13.29,1757603,0
+BBIO.US,D,20230525,000000,13.38,13.64,12.75,13.54,2120057,0
+BBIO.US,D,20230526,000000,13.44,13.81,13.22,13.75,1408525,0
+BBIO.US,D,20230530,000000,13.93,14.38,13.43,13.54,1317725,0
+BBIO.US,D,20230531,000000,13.56,14,13.26,13.72,1215268,0
+BBIO.US,D,20230601,000000,13.81,14.24,13.38,14,935068,0
+BBIO.US,D,20230602,000000,14.18,14.3,13.73,14.26,925567,0
+BBIO.US,D,20230605,000000,14.1,14.74,14.02,14.6,823605,0
+BBIO.US,D,20230606,000000,14.6,16.45,14.48,16.04,2833189,0
+BBIO.US,D,20230607,000000,16.18,16.705,15.86,16.56,1348765,0
+BBIO.US,D,20230608,000000,16.62,16.65,15.915,16.29,2035776,0
+BBIO.US,D,20230609,000000,16.29,16.36,15.89,16,1207608,0
+BBIO.US,D,20230612,000000,16.29,16.56,15.77,15.81,1347783,0
+BBIO.US,D,20230613,000000,15.81,16.84,15.81,16.75,1730876,0
+BBIO.US,D,20230614,000000,16.83,17.19,16.43,16.89,1527965,0
+BBIO.US,D,20230615,000000,16.6,16.635,15.1901,15.52,2021890,0
+BBIO.US,D,20230616,000000,15.63,15.8,14.8,15.01,7912893,0
+BBIO.US,D,20230620,000000,14.85,16.62,14.7755,16.52,3180598,0
+BBIO.US,D,20230621,000000,16.43,16.8,15.82,16.75,1814186,0
+BBIO.US,D,20230622,000000,16.69,16.69,15.87,16.14,1959254,0
+BBIO.US,D,20230623,000000,15.89,16.12,15.63,15.66,2377819,0
+BBIO.US,D,20230626,000000,15.69,15.75,15.35,15.49,1284071,0
+BBIO.US,D,20230627,000000,15.61,16.33,15.36,16.29,1179674,0
+BBIO.US,D,20230628,000000,16.29,18.04,16.18,18.01,2658653,0
+BBIO.US,D,20230629,000000,18.01,18.18,16.72,16.99,3521019,0
+BBIO.US,D,20230630,000000,17.13,17.56,16.75,17.2,1550549,0
+BBIO.US,D,20230703,000000,17.43,18.04,17.0921,17.35,875525,0
+BBIO.US,D,20230705,000000,16.9,17.66,16.61,17.49,1960580,0
+BBIO.US,D,20230706,000000,17.25,17.47,16.75,17,1641538,0
+BBIO.US,D,20230707,000000,16.98,17.62,16.82,16.89,1432541,0
+BBIO.US,D,20230710,000000,16.79,17.68,16.62,17.36,2047694,0
+BBIO.US,D,20230711,000000,17.39,17.88,17.19,17.81,2086240,0
+BBIO.US,D,20230712,000000,18.2,18.75,17.81,18.05,2436889,0
+BBIO.US,D,20230713,000000,18.13,18.33,17.23,17.31,2705886,0
+BBIO.US,D,20230714,000000,17.3,18.29,16.79,18.22,2896207,0
+BBIO.US,D,20230717,000000,26.76,34.28,26.29,32.04,47288916,0
+BBIO.US,D,20230718,000000,32.085,36.36,31.72,32.52,18201917,0
+BBIO.US,D,20230719,000000,32.31,34.8992,32.31,34.46,6126521,0
+BBIO.US,D,20230720,000000,34,35.1638,33.2192,34.49,4876133,0
+BBIO.US,D,20230721,000000,35.08,35.48,33.85,34.13,2801078,0
+BBIO.US,D,20230724,000000,34.22,34.32,33.12,33.24,3213880,0
+BBIO.US,D,20230725,000000,33.17,33.6105,32.015,32.57,2277104,0
+BBIO.US,D,20230726,000000,32.86,33.58,31.9,32.41,2089463,0
+BBIO.US,D,20230727,000000,32.438,32.74,31.59,32.13,2018495,0
+BBIO.US,D,20230728,000000,32.79,34.93,32.1,34.42,2929219,0
+BBIO.US,D,20230731,000000,34.52,35.74,34.3,35.01,2536366,0
+BBIO.US,D,20230801,000000,34.38,35.29,33.68,34.27,2228235,0
+BBIO.US,D,20230802,000000,33.85,34.6178,31.84,32,2689364,0
+BBIO.US,D,20230803,000000,31.85,32.8,31.12,32.1,2246522,0
+BBIO.US,D,20230804,000000,32.73,32.99,31.24,31.25,1498077,0
+BBIO.US,D,20230807,000000,31.34,31.41,30.2506,30.96,2874550,0
+BBIO.US,D,20230808,000000,30.82,32.38,30.67,32.26,1555950,0
+BBIO.US,D,20230809,000000,31.63,32.57,31.57,31.67,1126908,0
+BBIO.US,D,20230810,000000,31.62,32.43,31.1,32.39,1643967,0
+BBIO.US,D,20230811,000000,32.29,32.37,30.71,31.07,1239388,0
+BBIO.US,D,20230814,000000,30.72,31.71,30.45,31.55,1288563,0
+BBIO.US,D,20230815,000000,31.45,31.45,30.255,30.46,1460731,0
+BBIO.US,D,20230816,000000,30.35,30.54,29.52,29.8,2245273,0
+BBIO.US,D,20230817,000000,29.5,29.92,28.05,28.41,2719497,0
+BBIO.US,D,20230818,000000,27.95,29.58,27.75,28.72,1895448,0
+BBIO.US,D,20230821,000000,28.5,29.48,28.08,28.6,1915174,0
+BBIO.US,D,20230822,000000,28.72,28.87,27.575,28.34,1872229,0
+BBIO.US,D,20230823,000000,28.64,29.23,28.52,28.59,1075101,0
+BBIO.US,D,20230824,000000,28.58,28.8475,28.045,28.08,1557151,0
+BBIO.US,D,20230825,000000,28.28,29.79,28.14,29.68,2454069,0
+BBIO.US,D,20230828,000000,30.52,30.77,28.0002,28.67,4700705,0
+BBIO.US,D,20230829,000000,28.85,30.55,28.52,30.52,1462730,0
+BBIO.US,D,20230830,000000,30.75,31.19,30.15,30.4,2120438,0
+BBIO.US,D,20230831,000000,30.52,30.59,29.77,29.91,1329518,0
+BBIO.US,D,20230901,000000,30.2,30.755,29.73,30.58,1267829,0
+BBIO.US,D,20230905,000000,30,30.57,29.27,29.62,1602086,0
+BBIO.US,D,20230906,000000,29.79,30.45,29.22,29.49,1882429,0
+BBIO.US,D,20230907,000000,29.1,29.33,28.36,28.83,1284806,0
+BBIO.US,D,20230908,000000,28.8,28.97,28.33,28.41,887754,0
+BBIO.US,D,20230911,000000,28.47,28.7,27.91,28.53,1286928,0
+BBIO.US,D,20230912,000000,28.4,29.335,28.165,28.55,1208562,0
+BBIO.US,D,20230913,000000,28.55,29.11,27.32,28.3,4785998,0
+BBIO.US,D,20230914,000000,28.62,30.1499,28.37,29.62,2248573,0
+BBIO.US,D,20230915,000000,28.89,29.5,28.68,29.13,4598999,0
+BBIO.US,D,20230918,000000,29.25,29.775,28.39,28.54,1295381,0
+BBIO.US,D,20230919,000000,28.5,28.83,28.03,28.14,789061,0
+BBIO.US,D,20230920,000000,28.43,28.43,27.54,27.73,1223984,0
+BBIO.US,D,20230921,000000,27.4,27.5,26.56,26.97,1129707,0
+BBIO.US,D,20230922,000000,27.22,27.61,26.8201,27.27,1248231,0
+BBIO.US,D,20230925,000000,27.65,27.75,26.22,27.08,2859386,0
+BBIO.US,D,20230926,000000,27.25,27.955,26.55,26.58,1466193,0
+BBIO.US,D,20230927,000000,26.86,27.315,25.94,26.34,1804935,0
+BBIO.US,D,20230928,000000,26.22,27.13,25.97,27.13,1090515,0
+BBIO.US,D,20230929,000000,27.18,27.385,26.07,26.37,1540347,0
+BBIO.US,D,20231002,000000,26.22,26.3899,25.1,25.41,1648190,0
+BBIO.US,D,20231003,000000,25.41,25.765,25.05,25.43,1159624,0
+BBIO.US,D,20231004,000000,25.18,25.25,23.76,24.02,2618683,0
+BBIO.US,D,20231005,000000,23.89,24.98,23.67,24.65,1244238,0
+BBIO.US,D,20231006,000000,24.25,25.44,24.01,25.26,1636895,0
+BBIO.US,D,20231009,000000,25.26,25.64,24.32,25.61,1103004,0
+BBIO.US,D,20231010,000000,25.6,27.01,25.53,26.54,1578147,0
+BBIO.US,D,20231011,000000,26.79,27.27,25.96,26.65,1122032,0
+BBIO.US,D,20231012,000000,26.46,26.46,24.63,24.7,1603922,0
+BBIO.US,D,20231013,000000,24.91,26.3399,24.46,26.08,1385045,0
+BBIO.US,D,20231016,000000,25.88,26.44,25.51,25.91,720743,0
+BBIO.US,D,20231017,000000,25.64,26.94,25.64,26.78,1167502,0
+BBIO.US,D,20231018,000000,26.62,26.62,25.71,26.08,952727,0
+BBIO.US,D,20231019,000000,26.2,26.2,24.46,24.68,1052916,0
+BBIO.US,D,20231020,000000,24.65,25.25,24.42,24.57,924380,0
+BBIO.US,D,20231023,000000,24.29,24.7599,23.62,24.24,1491167,0
+BBIO.US,D,20231024,000000,25.63,25.69,24.72,25.07,1532061,0
+BBIO.US,D,20231025,000000,24.67,25.12,24.1202,24.43,1040365,0
+BBIO.US,D,20231026,000000,24.48,25.49,24.13,25.07,808719,0
+BBIO.US,D,20231027,000000,25.18,25.44,24.39,24.44,1131600,0
+BBIO.US,D,20231030,000000,24.8,26.005,24.8,25.51,1064263,0
+BBIO.US,D,20231031,000000,25.25,26.25,24.75,26.04,915023,0
+BBIO.US,D,20231101,000000,25.84,26.76,25.84,26.65,1024918,0
+BBIO.US,D,20231102,000000,26.77,27.604,26.3463,26.92,1546045,0
+BBIO.US,D,20231103,000000,27.57,29.04,27.28,28.83,2227265,0
+BBIO.US,D,20231106,000000,29,29.1,27.68,27.88,1159198,0
+BBIO.US,D,20231107,000000,28.79,29.43,28.2,29.39,2025007,0
+BBIO.US,D,20231108,000000,29.46,29.74,28.57,29.39,983579,0
+BBIO.US,D,20231109,000000,29.56,29.58,26.965,27.07,1117790,0
+BBIO.US,D,20231110,000000,27.15,27.27,26.41,27.1,994719,0
+BBIO.US,D,20231113,000000,27.26,27.84,26.14,27.52,1052714,0
+BBIO.US,D,20231114,000000,29.21,29.99,28.79,29.48,1332086,0
+BBIO.US,D,20231115,000000,28.93,30.885,28.8,29.52,1867407,0
+BBIO.US,D,20231116,000000,29.54,29.64,28.445,28.86,1043722,0
+BBIO.US,D,20231117,000000,29.11,29.6,28.44,29.25,1610331,0
+BBIO.US,D,20231120,000000,29.2,30.1,28.79,29.24,901641,0
+BBIO.US,D,20231121,000000,28.66,29.03,28.0535,28.31,1034318,0
+BBIO.US,D,20231122,000000,28.86,29.5,28.2,29.5,989492,0
+BBIO.US,D,20231124,000000,29.19,29.95,29.19,29.58,398803,0
+BBIO.US,D,20231127,000000,29.52,30.1603,28.76,29.79,1408563,0
+BBIO.US,D,20231128,000000,29.63,30.01,28.39,28.84,1274756,0
+BBIO.US,D,20231129,000000,28.94,29.701,28.37,28.47,1529344,0
+BBIO.US,D,20231130,000000,28.79,29.6813,28.31,28.71,1324373,0
+BBIO.US,D,20231201,000000,28.5,30.98,27.74,30.94,1430223,0
+BBIO.US,D,20231204,000000,30.71,32.42,30.37,31.94,1729622,0
+BBIO.US,D,20231205,000000,31.7,32.2,30.84,31.6,984366,0
+BBIO.US,D,20231206,000000,31.9,33,31.3201,32.41,1918661,0
+BBIO.US,D,20231207,000000,32.56,33.705,32.5,33.61,1377206,0
+BBIO.US,D,20231208,000000,34,34.49,32.155,32.52,1256112,0
+BBIO.US,D,20231211,000000,32.53,32.93,31.54,32.86,994572,0
+BBIO.US,D,20231212,000000,33.01,33.67,32.19,33.48,700513,0
+BBIO.US,D,20231213,000000,33.4,35.26,32.89,35.2,1618275,0
+BBIO.US,D,20231214,000000,36.09,36.18,34.17,35.91,2191321,0
+BBIO.US,D,20231215,000000,36.12,39.54,35.94,39.37,5958234,0
+BBIO.US,D,20231218,000000,39.27,40,37.98,38.44,2038442,0
+BBIO.US,D,20231219,000000,39,40.63,38.43,40.22,2977640,0
+BBIO.US,D,20231220,000000,40.02,40.76,38.12,38.2,2550662,0
+BBIO.US,D,20231221,000000,38.49,39.135,37.6,38.79,3391150,0
+BBIO.US,D,20231222,000000,39.55,41.605,39.04,41.06,2138856,0
+BBIO.US,D,20231226,000000,41.82,42.25,41.29,41.99,1469975,0
+BBIO.US,D,20231227,000000,42.31,43.955,41.31,43.89,1825654,0
+BBIO.US,D,20231228,000000,43.77,44.32,41.12,41.81,2265037,0
+BBIO.US,D,20231229,000000,41.75,41.8,40.31,40.37,1355376,0
+BBIO.US,D,20240102,000000,39.77,40.97,39.42,40.45,1755985,0
+BBIO.US,D,20240103,000000,39.5,39.98,37.78,37.85,2738071,0
+BBIO.US,D,20240104,000000,38.02,38.49,36.56,36.92,3141049,0
+BBIO.US,D,20240105,000000,36.33,37.83,35.97,37.69,1556790,0
+BBIO.US,D,20240108,000000,37.34,39.13,36.5,38.74,1711671,0
+BBIO.US,D,20240109,000000,37.82,40.33,37.82,39.73,1607164,0
+BBIO.US,D,20240110,000000,39.73,40.6,39.46,39.9,1767426,0
+BBIO.US,D,20240111,000000,39.34,39.372,37.33,39.22,1874210,0
+BBIO.US,D,20240112,000000,39.94,40.42,38.055,38.7,1426868,0
+BBIO.US,D,20240116,000000,37.97,38.03,36.84,37.58,1344211,0
+BBIO.US,D,20240117,000000,36.57,37.3,36.26,36.91,1193891,0
+BBIO.US,D,20240118,000000,37.57,40.65,36.32,37.56,4264921,0
+BBIO.US,D,20240119,000000,37.56,37.68,36.02,36.64,1402371,0
+BBIO.US,D,20240122,000000,37.23,38.65,36.82,38.04,3481082,0
+BBIO.US,D,20240123,000000,38.51,38.74,35.87,37.13,2003308,0
+BBIO.US,D,20240124,000000,37.84,37.84,36.125,36.24,1124575,0
+BBIO.US,D,20240125,000000,36.93,37.2166,35.64,36.07,1598979,0
+BBIO.US,D,20240126,000000,36.31,36.545,35.54,35.94,646342,0
+BBIO.US,D,20240129,000000,36.44,37.87,35.56,37.84,1272750,0
+BBIO.US,D,20240130,000000,37.4,37.8,35.78,36.09,1714776,0
+BBIO.US,D,20240131,000000,35.54,36.26,34.22,34.29,2183830,0
+BBIO.US,D,20240201,000000,34.44,34.61,33.21,33.31,1536118,0
+BBIO.US,D,20240202,000000,32.84,34.65,32.54,33.91,1664166,0
+BBIO.US,D,20240205,000000,33.5,33.98,33.04,33.63,1075274,0
+BBIO.US,D,20240206,000000,33.58,34.26,33.28,34.02,2147738,0
+BBIO.US,D,20240207,000000,34.02,34.375,32.9301,33.77,1627979,0
+BBIO.US,D,20240208,000000,34.03,34.18,32.85,32.96,1066858,0
+BBIO.US,D,20240209,000000,33.18,34.81,33.18,34.47,1443777,0
+BBIO.US,D,20240212,000000,34.38,35.88,34.23,35.65,1411473,0
+BBIO.US,D,20240213,000000,33.7,35.08,33.14,33.57,1560075,0
+BBIO.US,D,20240214,000000,34.39,35.01,33.935,34.37,1172225,0
+BBIO.US,D,20240215,000000,37.75,41.04,37.5,39.23,4124206,0
+BBIO.US,D,20240216,000000,38.57,38.81,37,37.21,1409141,0
+BBIO.US,D,20240220,000000,37,37.815,35.14,35.95,1666657,0
+BBIO.US,D,20240221,000000,35.19,35.62,33.56,34.16,1543490,0
+BBIO.US,D,20240222,000000,33.98,34.955,33.14,33.6,1840058,0
+BBIO.US,D,20240223,000000,34.35,34.69,33.431,34,1149644,0
+BBIO.US,D,20240226,000000,33.79,35.03,33.66,34.87,1147382,0
+BBIO.US,D,20240227,000000,35.49,37,35.11,35.73,1308701,0
+BBIO.US,D,20240228,000000,35.13,36.08,35.11,35.29,928538,0
+BBIO.US,D,20240229,000000,36.03,36.39,33.89,34.15,1745305,0
+BBIO.US,D,20240301,000000,34,36.41,34,35.63,1329989,0
+BBIO.US,D,20240304,000000,35.96,35.99,31.92,32.355,3240564,0
+BBIO.US,D,20240305,000000,31.605,31.8,29.22,29.6,3862344,0
+BBIO.US,D,20240306,000000,30.3,31.01,29.05,29.45,4750794,0
+BBIO.US,D,20240307,000000,29.51,30.142,29.4,30,1860329,0
+BBIO.US,D,20240308,000000,30.68,30.79,28.71,28.98,1251661,0
+BBIO.US,D,20240311,000000,29.06,29.63,28.58,28.94,1512638,0
+BBIO.US,D,20240312,000000,29.2,29.32,28.52,28.7,1457197,0
+BBIO.US,D,20240313,000000,28.47,29,27.85,28.17,1365044,0
+BBIO.US,D,20240314,000000,27.82,28.16,26.82,27.35,2341006,0
+BBIO.US,D,20240315,000000,27.22,28.5,27.22,27.56,2320783,0
+BBIO.US,D,20240318,000000,27.51,28.57,27.22,27.81,1972862,0
+BBIO.US,D,20240319,000000,28.23,29.095,28.0613,28.43,1854363,0
+BBIO.US,D,20240320,000000,28.56,28.95,27.81,28.63,807884,0
+BBIO.US,D,20240321,000000,29.54,30.0816,28.94,28.98,1470060,0
+BBIO.US,D,20240322,000000,29,29.81,28.51,29.58,1569061,0
+BBIO.US,D,20240325,000000,29.43,29.74,28.96,29.39,765773,0
+BBIO.US,D,20240326,000000,29.85,30.34,28.91,29.76,1956297,0
+BBIO.US,D,20240327,000000,30.49,31.23,29.62,30.86,1785083,0
+BBIO.US,D,20240328,000000,30.78,31.2175,30.37,30.92,2004455,0
+BBIO.US,D,20240401,000000,30.99,31,29.66,29.98,1100655,0
+BBIO.US,D,20240402,000000,29.88,29.88,28.59,28.8,1840715,0
+BBIO.US,D,20240403,000000,29.01,29.33,28.28,29.23,1605692,0
+BBIO.US,D,20240404,000000,29.47,29.65,28.11,28.15,1413933,0
+BBIO.US,D,20240405,000000,27.895,28.77,27.73,28.1,1210461,0
+BBIO.US,D,20240408,000000,28.39,28.73,27.86,28.27,1037260,0
+BBIO.US,D,20240409,000000,28.27,28.65,27.91,28.43,990449,0
+BBIO.US,D,20240410,000000,27.29,27.51,26.73,27.33,1628706,0
+BBIO.US,D,20240411,000000,27.7,28.76,26.86,28.36,1602553,0
+BBIO.US,D,20240412,000000,27.92,28.13,26.37,26.83,1888372,0
+BBIO.US,D,20240415,000000,26.68,26.7,25.7,25.77,1899139,0
+BBIO.US,D,20240416,000000,25.39,25.91,25.2,25.24,1039617,0
+BBIO.US,D,20240417,000000,25.54,25.66,24.8,24.98,1722790,0
+BBIO.US,D,20240418,000000,24.85,25.52,24.77,24.95,2225068,0
+BBIO.US,D,20240419,000000,24.88,25.345,24.27,24.75,2298719,0
+BBIO.US,D,20240422,000000,24.99,25.52,24.135,25.07,2123116,0
+BBIO.US,D,20240423,000000,25.08,26.2629,25.08,25.46,1223615,0
+BBIO.US,D,20240424,000000,25.37,25.78,24.44,25.03,1540280,0
+BBIO.US,D,20240425,000000,24.42,24.505,23.68,24.33,1759684,0
+BBIO.US,D,20240426,000000,24.48,24.99,24.32,24.88,1049219,0
+BBIO.US,D,20240429,000000,25.12,25.64,25.01,25.47,1161619,0
+BBIO.US,D,20240430,000000,25.22,26.05,24.95,25.62,1589236,0
+BBIO.US,D,20240501,000000,25.85,28.2,25.83,27.03,2283562,0
+BBIO.US,D,20240502,000000,27.6,27.87,26.59,27.74,1201763,0
+BBIO.US,D,20240503,000000,28.45,28.78,27.17,27.83,1677282,0
+BBIO.US,D,20240506,000000,28.13,28.28,27.55,28.09,839493,0
+BBIO.US,D,20240507,000000,27.77,28.09,27.16,27.79,941795,0
+BBIO.US,D,20240508,000000,27.39,27.91,27.2,27.7,732570,0
+BBIO.US,D,20240509,000000,27.67,28.755,27.38,28.73,969182,0
+BBIO.US,D,20240510,000000,28.92,29.16,27.895,29.1,1661108,0
+BBIO.US,D,20240513,000000,29.28,29.615,28.21,28.5,1875002,0
+BBIO.US,D,20240514,000000,29.2,29.335,28.36,28.95,1024852,0
+BBIO.US,D,20240515,000000,29.87,30.48,29.54,29.97,1442425,0
+BBIO.US,D,20240516,000000,30.27,31.155,29.95,31.04,2156881,0
+BBIO.US,D,20240517,000000,30.77,30.77,29.59,30.09,2247140,0
+BBIO.US,D,20240520,000000,30.05,30.33,29.47,29.52,1515924,0
+BBIO.US,D,20240521,000000,29.27,29.88,28.79,29.28,2419205,0
+BBIO.US,D,20240522,000000,29.2,29.5,28.8,29.27,992715,0
+BBIO.US,D,20240523,000000,29.41,29.5142,27.49,27.76,1856313,0
+BBIO.US,D,20240524,000000,27.95,28.28,27.5,27.94,980432,0
+BBIO.US,D,20240528,000000,28.3,28.48,27.3,27.82,1995909,0
+BBIO.US,D,20240529,000000,27.3,27.81,27.14,27.61,2519047,0
+BBIO.US,D,20240530,000000,28.06,29.18,27.89,28.85,1543488,0
+BBIO.US,D,20240531,000000,29,29.595,27.77,28.01,1547905,0
+BBIO.US,D,20240603,000000,28.88,29.71,28.2,28.98,1577902,0
+BBIO.US,D,20240604,000000,31.32,31.435,26.79,27.13,4176210,0
+BBIO.US,D,20240605,000000,27.26,28.33,26.85,28,1567560,0
+BBIO.US,D,20240606,000000,27.81,27.95,26.785,27.12,1366159,0
+BBIO.US,D,20240607,000000,26.72,27.61,26.5866,27.05,1150815,0
+BBIO.US,D,20240610,000000,26.75,28.22,26.53,27.83,1132238,0
+BBIO.US,D,20240611,000000,27.5,27.78,27.1,27.48,1484810,0
+BBIO.US,D,20240612,000000,28.68,29.165,27.79,28.68,1265560,0
+BBIO.US,D,20240613,000000,28.58,29.34,28.42,29,1334508,0
+BBIO.US,D,20240614,000000,28.43,28.55,27.47,27.86,1132079,0
+BBIO.US,D,20240617,000000,27.79,28.26,27.11,27.23,1498886,0
+BBIO.US,D,20240618,000000,27.26,27.76,26.23,27.61,1376177,0
+BBIO.US,D,20240620,000000,27.36,27.59,26.89,27.05,2204651,0
+BBIO.US,D,20240621,000000,26.99,27.47,26.5,27.36,3628691,0
+BBIO.US,D,20240624,000000,24.28,24.72,21.62,23,13647125,0
+BBIO.US,D,20240625,000000,23.17,24.13,22.39,23.38,4172175,0
+BBIO.US,D,20240626,000000,23.26,24.4,23.105,23.56,2677012,0
+BBIO.US,D,20240627,000000,23.55,25.26,23.22,25.2,3082860,0
+BBIO.US,D,20240628,000000,25.48,26,24.66,25.33,7407595,0
+BBIO.US,D,20240701,000000,25.5,26.1,24.99,25.2,1582676,0
+BBIO.US,D,20240702,000000,25.2,25.71,24.9,24.91,1905366,0
+BBIO.US,D,20240703,000000,25.02,25.48,24.71,25,1017501,0
+BBIO.US,D,20240705,000000,24.83,25.93,24.6,25.76,1075580,0
+BBIO.US,D,20240708,000000,26.13,26.79,25.55,26.14,1341413,0
+BBIO.US,D,20240709,000000,26.24,26.29,25.45,25.7,1232208,0
+BBIO.US,D,20240710,000000,25.85,26.58,25.22,26.55,1115640,0
+BBIO.US,D,20240711,000000,27.66,27.73,26.735,26.89,1469906,0
+BBIO.US,D,20240712,000000,27.27,27.99,26.47,27.12,1628763,0
+BBIO.US,D,20240715,000000,27.2,28.18,26.86,27.84,1406715,0
+BBIO.US,D,20240716,000000,28.24,29.33,27.97,29.25,1734495,0
+BBIO.US,D,20240717,000000,28.41,29.49,27.45,27.99,1768809,0
+BBIO.US,D,20240718,000000,27.96,28.09,25.6,25.93,2206157,0
+BBIO.US,D,20240719,000000,26.1,26.59,25.87,26.19,1021039,0
+BBIO.US,D,20240722,000000,26.54,26.85,25.882,26.67,1236456,0
+BBIO.US,D,20240723,000000,26.23,27.93,26.2,27.49,1229079,0
+BBIO.US,D,20240724,000000,27.17,27.61,26.32,26.36,941538,0
+BBIO.US,D,20240725,000000,26.43,27.34,26.2,26.7,1085099,0
+BBIO.US,D,20240726,000000,27.4,27.84,26.61,27.05,885929,0
+BBIO.US,D,20240729,000000,27.08,27.12,26.02,26.27,820024,0
+BBIO.US,D,20240730,000000,26.37,26.5895,25.82,25.94,1467869,0
+BBIO.US,D,20240731,000000,26.07,27.27,25.7,25.95,1413401,0
+BBIO.US,D,20240801,000000,25.92,26.375,25.31,26.18,1568868,0
+BBIO.US,D,20240802,000000,24.441,26.48,24.22,26.18,1415727,0
+BBIO.US,D,20240805,000000,24.15,25.75,24.12,25.5,1782345,0
+BBIO.US,D,20240806,000000,25.73,25.73,24.745,24.87,1695080,0
+BBIO.US,D,20240807,000000,25.45,25.45,23.92,23.92,1523554,0
+BBIO.US,D,20240808,000000,24.01,24.93,23.82,24.48,1029274,0
+BBIO.US,D,20240809,000000,24.44,24.72,24.05,24.43,777038,0
+BBIO.US,D,20240812,000000,24.43,24.46,23.85,24.06,864278,0
+BBIO.US,D,20240813,000000,24.16,24.33,23.71,23.91,1536457,0
+BBIO.US,D,20240814,000000,23.91,24.59,23.4,24.25,1862456,0
+BBIO.US,D,20240815,000000,24.84,25.19,24.23,24.96,983994,0
+BBIO.US,D,20240816,000000,24.83,25.06,24.32,24.4,1073154,0
+BBIO.US,D,20240819,000000,24.3,25.3,23.83,25.17,1382040,0
+BBIO.US,D,20240820,000000,24.9,25.85,24.9,25.66,999622,0
+BBIO.US,D,20240821,000000,25.6,26,24.83,25.56,1519139,0
+BBIO.US,D,20240822,000000,25.75,25.8,24.85,24.89,752284,0
+BBIO.US,D,20240823,000000,25.05,25.67,24.63,25.31,911659,0
+BBIO.US,D,20240826,000000,25.56,26.26,25.335,25.9,820166,0
+BBIO.US,D,20240827,000000,25.89,26.17,24.83,24.98,1192520,0
+BBIO.US,D,20240828,000000,24.97,25.31,24.78,24.9,1507720,0
+BBIO.US,D,20240829,000000,25.1,25.58,24.52,24.62,2003327,0
+BBIO.US,D,20240830,000000,26,28.2599,25.85,27.85,9112108,0
+BBIO.US,D,20240903,000000,28.3,30.95,27.8,28.74,6265907,0
+BBIO.US,D,20240904,000000,28.97,30.77,28.69,30.67,3404654,0
+BBIO.US,D,20240905,000000,30.96,32.06,30.46,31.3,3502299,0
+BBIO.US,D,20240906,000000,31.38,32.0499,29.72,30.7,2202262,0
+BBIO.US,D,20240909,000000,30.81,31.14,30.02,30.7,1757060,0
+BBIO.US,D,20240910,000000,30.85,30.87,29.6,29.99,1421327,0
+BBIO.US,D,20240911,000000,29.13,29.52,27.89,27.99,2737402,0
+BBIO.US,D,20240912,000000,27.81,28.13,26.92,26.95,2034140,0
+BBIO.US,D,20240913,000000,27.11,27.315,25.92,26.18,4583928,0
+BBIO.US,D,20240916,000000,26.07,26.9399,25.92,26.19,2226418,0
+BBIO.US,D,20240917,000000,26.95,27.68,26.25,26.73,3946349,0
+BBIO.US,D,20240918,000000,26.44,26.835,25.8,25.96,1657526,0
+BBIO.US,D,20240919,000000,26.46,27.44,26.22,26.83,2050134,0
+BBIO.US,D,20240920,000000,26.83,27.03,26.15,26.74,2331863,0
+BBIO.US,D,20240923,000000,26.6,26.725,25.34,25.4,1740628,0
+BBIO.US,D,20240924,000000,25.47,25.685,23.86,24.86,4031279,0
+BBIO.US,D,20240925,000000,24.79,24.99,24.23,24.51,1334280,0
+BBIO.US,D,20240926,000000,24.73,24.88,24.17,24.48,1969609,0
+BBIO.US,D,20240927,000000,24.93,25.44,24.43,24.94,1836734,0
+BBIO.US,D,20240930,000000,24.79,26.15,24.79,25.46,1594637,0
+BBIO.US,D,20241001,000000,25.44,25.79,24.43,24.8,2014501,0
+BBIO.US,D,20241002,000000,24.66,25.34,24.29,25.08,1661252,0
+BBIO.US,D,20241003,000000,24.78,25.795,24.3,25.63,2359420,0
+BBIO.US,D,20241004,000000,25.81,26.05,25.1204,25.23,1428589,0
+BBIO.US,D,20241007,000000,25.09,25.5399,24.69,24.84,1305442,0
+BBIO.US,D,20241008,000000,24.77,25.14,24.56,24.73,1337373,0
+BBIO.US,D,20241009,000000,24.68,24.875,23.325,23.38,2635973,0
+BBIO.US,D,20241010,000000,23.1,25.05,22.75,24.96,2341741,0
+BBIO.US,D,20241011,000000,24.96,25.91,24.6044,25.9,1659573,0
+BBIO.US,D,20241014,000000,25.69,26.46,25.685,25.78,1743211,0
+BBIO.US,D,20241015,000000,25.8,26.24,25.16,25.38,2295477,0
+BBIO.US,D,20241016,000000,25.62,26.78,25.62,26.34,1837902,0
+BBIO.US,D,20241017,000000,26.01,26.41,25.86,26.19,998618,0
+BBIO.US,D,20241018,000000,26.21,26.66,25.885,26.02,1052651,0
+BBIO.US,D,20241021,000000,25.71,26.1,25.02,25.16,1377660,0
+BBIO.US,D,20241022,000000,25.02,25.21,24.76,24.94,848458,0
+BBIO.US,D,20241023,000000,24.93,25.19,24.2,24.45,1039015,0
+BBIO.US,D,20241024,000000,24.56,24.81,24.12,24.17,1675645,0
+BBIO.US,D,20241025,000000,24.17,24.9,23.76,23.84,1272460,0
+BBIO.US,D,20241028,000000,24.07,24.85,23.915,24.44,1723245,0
+BBIO.US,D,20241029,000000,24.17,24.68,24.12,24.5,1132573,0
+BBIO.US,D,20241030,000000,24.23,24.675,23.775,23.79,1098667,0
+BBIO.US,D,20241031,000000,23.8,24.53,23.39,23.41,1316669,0
+BBIO.US,D,20241101,000000,23.51,25.64,23.35,25.48,1979732,0
+BBIO.US,D,20241104,000000,25,25.81,24.39,25.2,1256078,0
+BBIO.US,D,20241105,000000,25.01,25.55,24.46,25.52,1178327,0
+BBIO.US,D,20241106,000000,26.38,26.6,25.52,25.61,1974609,0
+BBIO.US,D,20241107,000000,25.57,26.15,25.34,25.88,1250479,0
+BBIO.US,D,20241108,000000,25.8,27.27,25.57,27.09,1733179,0
+BBIO.US,D,20241111,000000,27.51,27.57,26.08,26.12,2012365,0
+BBIO.US,D,20241112,000000,26.16,26.6199,24.09,24.62,2425549,0
+BBIO.US,D,20241113,000000,24.92,26,24.66,24.79,1834326,0
+BBIO.US,D,20241114,000000,24.79,25.79,24,24.11,1925736,0
+BBIO.US,D,20241115,000000,24.3,24.3,22.92,23.72,2781590,0
+BBIO.US,D,20241118,000000,23.32,24.25,22.1,22.35,3187964,0
+BBIO.US,D,20241119,000000,22.265,22.94,21.72,22.54,2148572,0
+BBIO.US,D,20241120,000000,22.42,23.16,22.05,23.04,1395914,0
+BBIO.US,D,20241121,000000,23.04,23.63,22.82,23.24,2069373,0
+BBIO.US,D,20241122,000000,23.13,23.65,22.47,23.42,2088438,0
+BBIO.US,D,20241125,000000,28.75,30.51,26.86,27.19,14615084,0
+BBIO.US,D,20241126,000000,26.93,27.8774,25.52,26.44,4317413,0
+BBIO.US,D,20241127,000000,26.53,28.2,26.25,27.49,2491761,0
+BBIO.US,D,20241129,000000,27.84,28.04,27.08,27.09,1120516,0
+BBIO.US,D,20241202,000000,26.86,27.17,26.15,26.6,1347121,0
+BBIO.US,D,20241203,000000,26.42,27.08,26.32,26.58,1777756,0
+BBIO.US,D,20241204,000000,26.42,27.8,26.3,27.1,1653079,0
+BBIO.US,D,20241205,000000,26.86,27.2282,26.36,26.66,1155433,0
+BBIO.US,D,20241206,000000,26.96,29.3,26.55,28.79,2922656,0
+BBIO.US,D,20241209,000000,28.64,29.54,28.36,29.5,1600431,0
+BBIO.US,D,20241210,000000,29.66,29.99,28.61,29.04,1556692,0
+BBIO.US,D,20241211,000000,29.31,29.705,28.94,28.98,1251297,0
+BBIO.US,D,20241212,000000,28.73,29.17,27.45,27.67,1851591,0
+BBIO.US,D,20241213,000000,27.68,28.28,27.0001,27.49,1482601,0
+BBIO.US,D,20241216,000000,27.69,28.18,27.42,27.71,1869132,0
+BBIO.US,D,20241217,000000,27.43,27.975,27.17,27.82,1526287,0
+BBIO.US,D,20241218,000000,27.88,28.15,25.51,25.98,2746793,0
+BBIO.US,D,20241219,000000,26.08,26.605,25.34,26.21,2465541,0
+BBIO.US,D,20241220,000000,26.04,26.9,26.02,26.49,4196359,0
+BBIO.US,D,20241223,000000,26.75,27.79,26.55,27.77,1475364,0
+BBIO.US,D,20241224,000000,27.76,28.585,27.56,28.53,939010,0
+BBIO.US,D,20241226,000000,28.18,28.84,27.78,28.39,1025591,0
+BBIO.US,D,20241227,000000,28.17,28.82,27.6,27.99,1250890,0
+BBIO.US,D,20241230,000000,27.9,27.99,27.23,27.32,1086779,0
+BBIO.US,D,20241231,000000,27.5,27.8899,27.32,27.44,881653,0
+BBIO.US,D,20250102,000000,27.79,29,27.53,28.2,1396534,0
+BBIO.US,D,20250103,000000,28.16,28.56,27.79,28.12,1281657,0
+BBIO.US,D,20250106,000000,28.11,28.44,27.86,28.26,1330021,0
+BBIO.US,D,20250107,000000,28.39,28.966,28.17,28.85,1461483,0
+BBIO.US,D,20250108,000000,28.66,29.5,28.2502,29.45,1662206,0
+BBIO.US,D,20250110,000000,28.63,29.68,28.445,29.08,2053797,0
+BBIO.US,D,20250113,000000,28.98,34.25,28.1,33.73,10113379,0
+BBIO.US,D,20250114,000000,33.73,36.17,33.55,35.605,7638542,0
+BBIO.US,D,20250115,000000,35.75,36.24,34.56,35,4127681,0
+BBIO.US,D,20250116,000000,35.19,35.2,33.73,34.11,2841792,0
+BBIO.US,D,20250117,000000,34.5,34.9,33.76,33.79,2877224,0
+BBIO.US,D,20250121,000000,34.01,36.2948,34.01,36.08,3739715,0
+BBIO.US,D,20250122,000000,36.13,36.7199,35.31,35.84,1827739,0
+BBIO.US,D,20250123,000000,35.54,37.48,35.31,37.09,1403040,0
+BBIO.US,D,20250124,000000,36.88,37.61,36.4,37.59,1730135,0
+BBIO.US,D,20250127,000000,37.5,37.755,36.25,36.67,1568009,0
+BBIO.US,D,20250128,000000,36.71,36.75,35.74,36.31,2763102,0
+BBIO.US,D,20250129,000000,36.23,36.885,35.8,36.46,3128765,0
+BBIO.US,D,20250130,000000,36.42,36.9898,35.415,35.97,2246515,0
+BBIO.US,D,20250131,000000,35.83,36.5,34,34.21,3032195,0
+BBIO.US,D,20250203,000000,33.73,33.8,31,31.03,5112407,0
+BBIO.US,D,20250204,000000,31.18,33.16,30.84,32.98,3109971,0
+BBIO.US,D,20250205,000000,33.14,34.2,32.66,33.54,2375086,0
+BBIO.US,D,20250206,000000,33.83,33.94,32.59,32.7,1742806,0
+BBIO.US,D,20250207,000000,32.55,32.85,31.76,31.85,1527250,0
+BBIO.US,D,20250210,000000,31.92,32.99,31.68,31.76,1681684,0
+BBIO.US,D,20250211,000000,31.56,32.1056,31.02,31.12,1645133,0
+BBIO.US,D,20250212,000000,30.5,32.01,30.5,31.95,1285309,0
+BBIO.US,D,20250213,000000,32.29,32.64,31.22,31.56,1726224,0
+BBIO.US,D,20250214,000000,31.63,34.99,31.63,34.9,3374710,0
+BBIO.US,D,20250218,000000,35,36.07,33.86,35.49,4001009,0
+BBIO.US,D,20250219,000000,35.41,36.59,35.41,36.29,4166191,0
+BBIO.US,D,20250220,000000,39.4,39.47,35.36,36.805,7246115,0
+BBIO.US,D,20250221,000000,37.94,38.05,36.385,36.85,2509031,0
+BBIO.US,D,20250224,000000,36.78,37.5,35.53,36.25,1752381,0
+BBIO.US,D,20250225,000000,34.18,35.46,32.5,34.35,6773693,0
+BBIO.US,D,20250226,000000,34.73,35.005,33.04,33.45,8934244,0
+BBIO.US,D,20250227,000000,33.45,35.02,33.36,34.25,4057854,0
+BBIO.US,D,20250228,000000,33.8,34.985,33.45,34.9,2514573,0
+BBIO.US,D,20250303,000000,34.54,35,32.32,33.01,3283365,0
+BBIO.US,D,20250304,000000,32.72,33.92,31.69,33.54,2988965,0
+BBIO.US,D,20250305,000000,33.77,35.2,33.57,34.97,2390677,0
+BBIO.US,D,20250306,000000,32.5,33.45,31.69,32.23,5744763,0
+BBIO.US,D,20250307,000000,32.12,32.64,31.22,31.57,3266247,0
+BBIO.US,D,20250310,000000,31.25,31.69,30.545,31.4,3430110,0
+BBIO.US,D,20250311,000000,31.38,32.655,31.34,32.34,3341999,0
+BBIO.US,D,20250312,000000,32.39,33.19,32.39,32.59,2931843,0
+BBIO.US,D,20250313,000000,32.37,32.82,31.85,32.31,3401114,0
+BBIO.US,D,20250314,000000,32.59,33.45,32.42,32.97,1577570,0
+BBIO.US,D,20250317,000000,32.98,33.44,32.33,33.01,1810810,0
+BBIO.US,D,20250318,000000,31.81,32.65,31.5,32.19,1942133,0
+BBIO.US,D,20250319,000000,32.24,33.81,32.04,33.75,2457615,0
+BBIO.US,D,20250320,000000,33.52,34.6095,33.045,33.91,2383446,0
+BBIO.US,D,20250321,000000,33.39,35.09,33.09,34.77,3460867,0
+BBIO.US,D,20250324,000000,35.1,37.94,34.8,37.22,4338928,0
+BBIO.US,D,20250325,000000,37.29,37.57,36.52,36.74,3293030,0
+BBIO.US,D,20250326,000000,36.74,36.84,35.77,36.1,1624204,0
+BBIO.US,D,20250327,000000,36.47,37.06,36.03,36.4,1705973,0
+BBIO.US,D,20250328,000000,35.98,36.4,34.97,35.11,1191492,0
+BBIO.US,D,20250331,000000,35.24,35.37,33.85,34.57,2652076,0
+BBIO.US,D,20250401,000000,33.85,34.5,32.84,33.02,3045379,0
+BBIO.US,D,20250402,000000,32.89,34.74,32.83,34.62,1967412,0
+BBIO.US,D,20250403,000000,33.3,34.86,33.3,34.07,2415334,0
+BBIO.US,D,20250404,000000,33.365,33.885,30.86,31.37,4015230,0
+BBIO.US,D,20250407,000000,29.52,32.29,28.86,30.67,4063891,0
+BBIO.US,D,20250408,000000,32.08,32.77,29.435,30.14,3540077,0
+BBIO.US,D,20250409,000000,29.63,33.28,28.325,32.88,5599506,0
+BBIO.US,D,20250410,000000,32.01,32.88,30.08,32.31,3502170,0
+BBIO.US,D,20250411,000000,32.28,34.08,31.9,33.91,2149730,0
+BBIO.US,D,20250414,000000,34.5,35.03,33.5827,34.85,1855323,0
+BBIO.US,D,20250415,000000,34.58,35.1588,33.84,34.24,1647445,0
+BBIO.US,D,20250416,000000,34.24,34.49,33.1,33.85,2438683,0
+BBIO.US,D,20250417,000000,33.54,34.3,33.37,33.87,1410669,0
+BBIO.US,D,20250421,000000,33.68,34.29,33.21,33.51,1498928,0
+BBIO.US,D,20250422,000000,34.17,34.52,33.55,34.18,1721715,0
+BBIO.US,D,20250423,000000,35.3,36.11,34.92,35.23,3309335,0
+BBIO.US,D,20250424,000000,35.14,35.99,34.71,35.96,1536736,0
+BBIO.US,D,20250425,000000,35.2,36.35,35.13,36.305,1287813,0
+BBIO.US,D,20250428,000000,36.45,36.9,34.67,35.89,3256630,0
+BBIO.US,D,20250429,000000,36.05,37.05,35.67,36.42,4483007,0
+BBIO.US,D,20250430,000000,38.61,39.54,37.24,38.36,10839940,0
+BBIO.US,D,20250501,000000,38.29,38.615,36.85,38.4,4725231,0
+BBIO.US,D,20250502,000000,38.85,39.1599,38.12,38.57,3168030,0
+BBIO.US,D,20250505,000000,38.73,38.73,37.76,38.22,2121339,0
+BBIO.US,D,20250506,000000,37.84,38.005,36.21,36.94,4393298,0
+BBIO.US,D,20250507,000000,36.94,37.025,35.44,35.82,3728396,0
+BBIO.US,D,20250508,000000,35.625,35.75,33.92,34.85,5320197,0
+BBIO.US,D,20250509,000000,35.43,35.6,34.15,34.17,1789087,0
+BBIO.US,D,20250512,000000,34.535,36.11,34.26,35.68,3253179,0
+BBIO.US,D,20250513,000000,34.725,34.84,33.21,33.26,6480157,0
+BBIO.US,D,20250514,000000,33.33,34.05,32.9,33.66,3140835,0
+BBIO.US,D,20250515,000000,33.74,34.015,33.24,33.74,2199372,0
+BBIO.US,D,20250516,000000,33.82,34.1599,33.57,33.84,2618489,0
+BBIO.US,D,20250519,000000,33.43,33.8999,32.695,33.69,2392561,0
+BBIO.US,D,20250520,000000,33.46,34.435,33.03,33.71,2230285,0
+BBIO.US,D,20250521,000000,33.36,33.68,32.51,32.84,1674906,0
+BBIO.US,D,20250522,000000,32.72,33.25,32.392,32.97,1349176,0
+BBIO.US,D,20250523,000000,32.48,33.425,32.3,33.34,2047184,0
+BBIO.US,D,20250527,000000,33.93,33.93,32.97,33.1,1573475,0
+BBIO.US,D,20250528,000000,33.14,33.4,32.16,32.26,2475227,0
+BBIO.US,D,20250529,000000,32.56,33.39,31.77,33.37,2623256,0
+BBIO.US,D,20250530,000000,33.09,34.73,32.37,34.25,2965052,0
+BBIO.US,D,20250602,000000,34.52,35.52,34.1303,35.46,2328658,0
+BBIO.US,D,20250603,000000,35.49,37.87,35.145,37.52,3079855,0
+BBIO.US,D,20250604,000000,37.74,39.11,37.57,38.02,3503179,0
+BBIO.US,D,20250605,000000,38.07,38.74,37.69,38.34,2261141,0
+BBIO.US,D,20250606,000000,38.91,39.67,38.265,38.62,2682540,0
+BBIO.US,D,20250609,000000,39.46,39.85,38.69,39.03,2923025,0
+BBIO.US,D,20250610,000000,39.1,40.4,39.1,40.09,2708783,0
+BBIO.US,D,20250611,000000,40.1,40.38,39,39.05,2231920,0
+BBIO.US,D,20250612,000000,39,39.97,38.76,39.65,1738783,0
+BBIO.US,D,20250613,000000,38.96,39.815,38.5746,39.78,2644773,0
+BBIO.US,D,20250616,000000,39.95,41.355,39.63,41.14,2864753,0
+BBIO.US,D,20250617,000000,41.07,41.12,39.9,40.07,3680635,0
+BBIO.US,D,20250618,000000,40.34,41.71,39.65,40,3259565,0
+BBIO.US,D,20250620,000000,40.41,41.935,40.19,41.73,5525995,0
+BBIO.US,D,20250623,000000,41.32,42.2,41.3,42.175,2589740,0
+BBIO.US,D,20250624,000000,42.59,44.75,42.29,44.45,3815588,0
+BBIO.US,D,20250625,000000,44.78,45.18,43.48,44.38,3185920,0
+BBIO.US,D,20250626,000000,44.95,45.13,43.78,45.12,2587492,0
+BBIO.US,D,20250627,000000,45.18,45.48,44.2001,44.86,8453206,0
+BBIO.US,D,20250630,000000,45.13,45.23,42.94,43.18,5468684,0
+BBIO.US,D,20250701,000000,43,43.04,41.8,42.78,2782213,0
+BBIO.US,D,20250702,000000,42.42,43.155,42.12,42.83,2641701,0
+BBIO.US,D,20250703,000000,42.63,44.07,42.285,43.99,2459721,0
+BBIO.US,D,20250707,000000,43.77,43.77,42.95,43.5,2540757,0
+BBIO.US,D,20250708,000000,43.68,44.03,43.15,43.19,2007086,0
+BBIO.US,D,20250709,000000,44.255,46.4299,43.91,45.98,4634012,0
+BBIO.US,D,20250710,000000,46.09,46.8,45.93,46.27,2424941,0
+BBIO.US,D,20250711,000000,45.98,46.76,45.7291,46.47,2187986,0
+BBIO.US,D,20250714,000000,47.3415,48.6809,46.795,47.69,3861152,0
+BBIO.US,D,20250715,000000,48.19,48.4153,46.63,46.965,2416728,0
+BBIO.US,D,20250716,000000,47.29,47.66,46.7002,47.1,2586742,0
+BBIO.US,D,20250717,000000,47.02,47.48,46.59,46.74,1254920,0
+BBIO.US,D,20250718,000000,47.05,47.36,46.135,46.51,2139157,0
+BBIO.US,D,20250721,000000,47.34,47.4,45.81,45.9,2360979,0
+BBIO.US,D,20250722,000000,45.87,46.39,45.29,45.77,2108972,0
+BBIO.US,D,20250723,000000,46,47.045,45.36,46.19,2086248,0
+BBIO.US,D,20250724,000000,46.06,46.767608,45.5,45.66,1594544,0
+BBIO.US,D,20250725,000000,45.61,46.41,45.2732,46.3,1508946,0
+BBIO.US,D,20250728,000000,46.58,47.11,46.09,46.23,2054083,0
+BBIO.US,D,20250729,000000,46.53,46.83,45.92,46.32,1462008,0
+BBIO.US,D,20250730,000000,46.265,46.77,45.1058,45.62,1683555,0
+BBIO.US,D,20250731,000000,45.63,48.065,45.555,47.27,2820759,0
+BBIO.US,D,20250801,000000,46.5,48.03,46.305,47.37,2215621,0
+BBIO.US,D,20250804,000000,47.69,48.2,47.21,47.75,2488508,0
+BBIO.US,D,20250805,000000,47.45,49.77,47.005,49.21,5690941,0
+BBIO.US,D,20250806,000000,44.5,45.85,42.0901,44.81,14108166,0
+BBIO.US,D,20250807,000000,44.49,46.15,44.1,45.95,2662338,0
+BBIO.US,D,20250808,000000,45.64,47.24,45.395,46.58,2570167,0
+BBIO.US,D,20250811,000000,46.49,48.3,46.285,48.24,2335558,0
+BBIO.US,D,20250812,000000,48.51,49.1399,47.365,49.09,2138721,0
+BBIO.US,D,20250813,000000,49.6,50.51,49.105,50.38,2222426,0
+BBIO.US,D,20250814,000000,49.96,51.86,49.75,51.18,2026689,0
+BBIO.US,D,20250815,000000,51.16,51.66,50.6,51.32,2221530,0
+BBIO.US,D,20250818,000000,50.95,51,48.995,49.02,2998628,0
+BBIO.US,D,20250819,000000,48.49,49.6,48.0258,48.91,2401321,0
+BBIO.US,D,20250820,000000,48.9,49.26,48.22,48.88,1765442,0
+BBIO.US,D,20250821,000000,48.7,50.25,48.29,50.23,1340084,0
+BBIO.US,D,20250822,000000,50.61,50.73,48.84,49.08,1490153,0
+BBIO.US,D,20250825,000000,48.78,49.08,46.81,47.29,1953965,0
+BBIO.US,D,20250826,000000,47.42,48.91,47.26,48.87,2201221,0
+BBIO.US,D,20250827,000000,48.81,50.8,48.81,49.59,2501968,0
+BBIO.US,D,20250828,000000,49.28,52.6,49.28,52.57,2690940,0
+BBIO.US,D,20250829,000000,52.49,52.845,50.905,51.76,2995374,0
+BBIO.US,D,20250902,000000,51.095,52.64,49.9,50,3105667,0
+BBIO.US,D,20250903,000000,50.06,52.64,49.75,51.84,2745309,0
+BBIO.US,D,20250904,000000,51.97,52.48,50.49,51.83,2908401,0
+BBIO.US,D,20250905,000000,51.83,53.97,51.5,53.38,2916356,0
+BBIO.US,D,20250908,000000,53.365,54.6,52.96,54.29,2050831,0
+BBIO.US,D,20250909,000000,54.09,54.46,52.25,53.5,2029284,0
+BBIO.US,D,20250910,000000,53.595,54.25,52.2,52.96,1598986,0
+BBIO.US,D,20250911,000000,53.08,53.6,52.3501,52.6,1898141,0
+BBIO.US,D,20250912,000000,52.91,54.29,51.03,51.21,2087802,0
+BBIO.US,D,20250915,000000,51.08,51.48,49.94,51.47,1311970,0
+BBIO.US,D,20250916,000000,51.47,51.8954,50.72,51.49,2433172,0
+BBIO.US,D,20250917,000000,52.11,52.72,51.17,51.18,1814655,0
+BBIO.US,D,20250918,000000,51.22,53.38,51.22,53.33,2160882,0
+BBIO.US,D,20250919,000000,53.33,53.92,51.88,52.37,6030005,0
+BBIO.US,D,20250922,000000,52.21,52.59,51.32,51.54,2175943,0
+BBIO.US,D,20250923,000000,51.46,52.43,51.35,51.5,2157650,0
+BBIO.US,D,20250924,000000,51.22,51.85,50.25,50.65,1575414,0
+BBIO.US,D,20250925,000000,50.03,50.25,48.78,49,2909660,0
+BBIO.US,D,20250926,000000,48.97,50.1,48.88,50.05,1485889,0
+BBIO.US,D,20250929,000000,50.68,52.45,50.5,51.96,1954812,0
+BBIO.US,D,20250930,000000,52.26,52.363,50.8,51.94,2221359,0
+BBIO.US,D,20251001,000000,51.87,53.81,51.87,53.48,1457461,0
+BBIO.US,D,20251002,000000,53.54,53.745,51.85,53.28,1603014,0
+BBIO.US,D,20251003,000000,53.24,53.7825,52,52.86,1415192,0
+BBIO.US,D,20251006,000000,53.15,54.64,52.975,54.61,1368672,0
+BBIO.US,D,20251007,000000,54.61,55.13,52.97,54.22,1812877,0
+BBIO.US,D,20251008,000000,54.55,55.33,53.82,55.3,2218465,0
+BBIO.US,D,20251009,000000,55.09,55.285,54.48,54.79,2113664,0
+BBIO.US,D,20251010,000000,54.83,55.94,54.66,55.49,3293139,0
+BBIO.US,D,20251013,000000,55.98,56.24,55.07,55.96,2257318,0
+BBIO.US,D,20251014,000000,55.95,57.47,55.41,56.5,2490213,0
+BBIO.US,D,20251015,000000,56.63,57.49,55.71,56.63,1880975,0
+BBIO.US,D,20251016,000000,56.78,56.8,54.495,55.03,1184084,0
+BBIO.US,D,20251017,000000,54.35,55.485,54.02,54.92,1364747,0
+BBIO.US,D,20251020,000000,55.55,56.3,53.71,56.255,1933476,0
+BBIO.US,D,20251021,000000,56.21,56.5,54.29,54.36,1191758,0
+BBIO.US,D,20251022,000000,54.31,54.57,52.85,53.24,1373156,0
+BBIO.US,D,20251023,000000,53.12,53.9575,52.75,53.81,1232976,0
+BBIO.US,D,20251024,000000,54.8,55.565,54.23,54.26,1497545,0
+BBIO.US,D,20251027,000000,57,65,56.74,63.56,8486846,0
+BBIO.US,D,20251028,000000,63.02,64.61,62.51,64.5,3340065,0
+BBIO.US,D,20251029,000000,69.37,69.48,63,66.62,7434955,0
+BBIO.US,D,20251030,000000,66.07,67.75,62.705,63.37,4843434,0
+BBIO.US,D,20251031,000000,63.88,64.32,62.06,62.64,2470591,0
+BBIO.US,D,20251103,000000,62.74,64.19,60.79,61.98,2136951,0
+BBIO.US,D,20251104,000000,61.42,61.905,60.22,61.37,1989302,0
+BBIO.US,D,20251105,000000,61.37,63.41,60.74,62.66,2126014,0
+BBIO.US,D,20251106,000000,62.73,64.44,62.15,62.73,3218860,0
+BBIO.US,D,20251107,000000,62.73,63.26,60.55,61.8,2326272,0
+BBIO.US,D,20251110,000000,62.13,63.23,62.06,62.81,1277168,0
+BBIO.US,D,20251111,000000,63.12,66.72,62.06,66.58,2578836,0
+BBIO.US,D,20251112,000000,66.07,67.93,65.1,66.22,2077836,0
+BBIO.US,D,20251113,000000,65.13,67.28,64.95,65.06,1770744,0
+BBIO.US,D,20251114,000000,64,67.71,63.905,66.39,1539499,0
+BBIO.US,D,20251117,000000,65.69,67.49,65.4,66.9,2532810,0
+BBIO.US,D,20251118,000000,65.59,66.94,64.34,65.59,2103058,0
+BBIO.US,D,20251119,000000,65.535,65.96,64.5,65.54,1270385,0
+BBIO.US,D,20251120,000000,66.4,67.25,64.47,64.62,2063219,0
+BBIO.US,D,20251121,000000,64.64,69.3983,64.41,68.11,4127599,0
+BBIO.US,D,20251124,000000,67.92,71.435,67.92,70.99,4530277,0
+BBIO.US,D,20251125,000000,70.675,71.65,69.53,70.63,1877075,0
+BBIO.US,D,20251126,000000,70.98,72.26,70.1,71.72,1744599,0
+BBIO.US,D,20251128,000000,71.06,72.28,70.9301,72.01,524469,0
+BBIO.US,D,20251201,000000,72.01,72.47,71.07,71.78,2403210,0
+BBIO.US,D,20251202,000000,72.17,73.45,71.35,71.46,2180682,0
+BBIO.US,D,20251203,000000,71.94,74.34,71.16,74.15,2047068,0
+BBIO.US,D,20251204,000000,74.01,75.04,72.48,74.76,1347973,0
+BBIO.US,D,20251205,000000,74.4,74.86,72.375,73.64,1938814,0
+BBIO.US,D,20251208,000000,74.26,75.1,73.7,74.24,1658907,0
+BBIO.US,D,20251209,000000,74.05,74.72,71.465,71.67,1711529,0
+BBIO.US,D,20251210,000000,71.46,73.0599,70.35,72.7,1606415,0
+BBIO.US,D,20251211,000000,74.01,74.27,72.42,74.065,1705150,0
+BBIO.US,D,20251212,000000,73.83,75.24,72.65,75.15,1597272,0
+BBIO.US,D,20251215,000000,74.96,75.61,73.95,74.51,2333887,0
+BBIO.US,D,20251216,000000,73.49,76.51,72.73,75.69,2216706,0
+BBIO.US,D,20251217,000000,75.32,75.74,73.95,74.02,1532973,0
+BBIO.US,D,20251218,000000,75.36,75.92,73.48,74.14,1451884,0
+BBIO.US,D,20251219,000000,74.44,77.2,74.2,76.3,4684985,0
+BBIO.US,D,20251222,000000,76.8,78.44,76.45,77.09,2042553,0
+BBIO.US,D,20251223,000000,76.38,77.4,75.82,76.4,1304093,0
+BBIO.US,D,20251224,000000,76.77,77.32,76.375,76.53,548592,0
+BBIO.US,D,20251226,000000,77.48,77.48,75.6,75.8,1085087,0
+BBIO.US,D,20251229,000000,75.04,75.84,74.525,75.61,1366228,0
+BBIO.US,D,20251230,000000,75.57,75.91,74.47,75.48,1309566,0
+BBIO.US,D,20251231,000000,75.5,77.28,74.9906,76.49,1261371,0
+BBIO.US,D,20260102,000000,76.54,78.54,76.02,78.235,2413539,0
+BBIO.US,D,20260105,000000,78.29,78.585,71.99,73.42,3029810,0
+BBIO.US,D,20260106,000000,73.69,74.29,71.19,73.99,3363022,0
+BBIO.US,D,20260107,000000,74.13,75.57,72.89,74.27,2340017,0
+BBIO.US,D,20260108,000000,73.55,75.49,73.05,73.82,1754958,0
+BBIO.US,D,20260109,000000,74.48,78.36,74.46,77.25,2889389,0
+BBIO.US,D,20260112,000000,76.78,77.41,70.95,76.84,5081260,0
+BBIO.US,D,20260113,000000,76.15,79.8799,75.07,79.11,2595719,0
+BBIO.US,D,20260114,000000,79.28,79.31,76.8236,77.9,1922624,0
+BBIO.US,D,20260115,000000,75.01,77.85,74.3,76.26,6164752,0
+BBIO.US,D,20260116,000000,77.66,78.13,75.85,76.26,7388848,0
+BBIO.US,D,20260120,000000,74.552,77.94,73.7701,77.19,2908327,0
+BBIO.US,D,20260121,000000,77.67,78.56,76.68,78.15,2212234,0
+BBIO.US,D,20260122,000000,77.98,81.325,77.14,79.91,2665793,0
+BBIO.US,D,20260123,000000,79.77,80.58,77.84,77.87,2367566,0
+BBIO.US,D,20260126,000000,76.96,78.5,76.23,77.81,3900654,0
+BBIO.US,D,20260127,000000,78.35,79.76,77.365,77.87,1341582,0
+BBIO.US,D,20260128,000000,78.35,78.35,75.83,77.49,1839213,0
+BBIO.US,D,20260129,000000,77.99,79.18,77.21,79.1,1375721,0
+BBIO.US,D,20260130,000000,78.845,80,76.74,77.27,2302022,0
+BBIO.US,D,20260202,000000,76.45,78.98,76.25,78.24,1291522,0
+BBIO.US,D,20260203,000000,78.57,80,76.54,78.18,1320486,0
+BBIO.US,D,20260204,000000,78.48,78.48,74.32,75.19,2867730,0
+BBIO.US,D,20260205,000000,75,75.915,62.84,63.73,8919858,0
+BBIO.US,D,20260206,000000,70.075,70.63,67.59,68.05,4742019,0
+BBIO.US,D,20260209,000000,67.84,72.98,67.82,72.29,3114347,0
+BBIO.US,D,20260210,000000,72.37,72.64,71.01,72.47,1884429,0
+BBIO.US,D,20260211,000000,72.97,73.515,70.09,73.33,2211209,0
+BBIO.US,D,20260212,000000,84.845,84.94,76.03,76.06,9161867,0
+BBIO.US,D,20260213,000000,77.55,77.785,72.82,75.25,2818725,0
+BBIO.US,D,20260217,000000,74.31,76.335,73.78,75.85,3250524,0
+BBIO.US,D,20260218,000000,75.22,76.805,73.85,73.93,2365520,0
diff --git a/daily/us/nasdaq stocks/1/bbnx.us.txt b/daily/us/nasdaq stocks/1/bbnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f32e04c17f9c87c6a50e8c5d4504185be48c549
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbnx.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBNX.US,D,20250130,000000,22,24.5,22,23.63,7166052,0
+BBNX.US,D,20250131,000000,23.5,24.25,23.1,23.81,894277,0
+BBNX.US,D,20250203,000000,24,24.25,22.07,22.75,693800,0
+BBNX.US,D,20250204,000000,22.89,23.949,21.715,23,656365,0
+BBNX.US,D,20250205,000000,23,23.3,21.8,22.84,584108,0
+BBNX.US,D,20250206,000000,22.84,23.91,22.3,23.47,426392,0
+BBNX.US,D,20250207,000000,23.02,24.355,23.01,23.5,228256,0
+BBNX.US,D,20250210,000000,23.75,23.75,21.99,22.53,143591,0
+BBNX.US,D,20250211,000000,22.42,22.87,21.72,22.56,116939,0
+BBNX.US,D,20250212,000000,22.16,22.76,21.92,21.99,143937,0
+BBNX.US,D,20250213,000000,21.98,22.5299,21.55,21.75,108370,0
+BBNX.US,D,20250214,000000,21.72,22.3025,21.3479,21.81,299774,0
+BBNX.US,D,20250218,000000,22.16,22.16,21.695,21.96,118390,0
+BBNX.US,D,20250219,000000,21.53,22.2493,21.53,21.81,196578,0
+BBNX.US,D,20250220,000000,21.5,21.675,20.84,20.87,343579,0
+BBNX.US,D,20250221,000000,20.84,21.1,20.57,20.57,210730,0
+BBNX.US,D,20250224,000000,20.79,21.425,20,20.71,283323,0
+BBNX.US,D,20250225,000000,20.82,21.045,19.08,19.17,284293,0
+BBNX.US,D,20250226,000000,19.06,20,18.67,19.99,190884,0
+BBNX.US,D,20250227,000000,19.8,20.4306,19.71,19.91,389619,0
+BBNX.US,D,20250228,000000,19.7,21,19.7,20.97,296920,0
+BBNX.US,D,20250303,000000,21.04,21.62,20.0185,20.98,221018,0
+BBNX.US,D,20250304,000000,20.6,20.995,17.36,18.47,578223,0
+BBNX.US,D,20250305,000000,18.42,18.48,16.86,18.07,466687,0
+BBNX.US,D,20250306,000000,17.79,18.91,17.655,17.81,381611,0
+BBNX.US,D,20250307,000000,17.69,17.76,15.85,16.14,590519,0
+BBNX.US,D,20250310,000000,16.55,16.55,13.64,14.99,863348,0
+BBNX.US,D,20250311,000000,14.99,15.785,14.78,15.02,443741,0
+BBNX.US,D,20250312,000000,15.56,15.625,14.34,14.5,317640,0
+BBNX.US,D,20250313,000000,14.38,14.53,13.66,14.04,288978,0
+BBNX.US,D,20250314,000000,14.08,15.77,14.08,14.67,269396,0
+BBNX.US,D,20250317,000000,14.55,17.08,14.55,16.61,538463,0
+BBNX.US,D,20250318,000000,16.42,17.035,15.81,15.825,543134,0
+BBNX.US,D,20250319,000000,15.76,16.5,15.64,15.79,489630,0
+BBNX.US,D,20250320,000000,15.52,16.5,15.52,15.69,474215,0
+BBNX.US,D,20250321,000000,15.5,15.74,14.95,15.1,3174702,0
+BBNX.US,D,20250324,000000,15.08,15.37,14.5,14.85,296331,0
+BBNX.US,D,20250325,000000,14.73,15.353,14.68,15.22,420133,0
+BBNX.US,D,20250326,000000,14.56,15.14,12.14,13.15,1162800,0
+BBNX.US,D,20250327,000000,12.9,13.54,12.11,12.67,684045,0
+BBNX.US,D,20250328,000000,12.55,12.55,11.43,11.71,824560,0
+BBNX.US,D,20250331,000000,11.82,12.57,11.29,12.24,933182,0
+BBNX.US,D,20250401,000000,12,12.215,11.17,11.24,309090,0
+BBNX.US,D,20250402,000000,11.11,12.07,11.11,12.05,565453,0
+BBNX.US,D,20250403,000000,11.6,12,10.63,10.77,800957,0
+BBNX.US,D,20250404,000000,10.29,10.65,9.25,9.91,860612,0
+BBNX.US,D,20250407,000000,9.55,10.44,8.89,10.44,455098,0
+BBNX.US,D,20250408,000000,11.14,11.14,9.54,9.71,407152,0
+BBNX.US,D,20250409,000000,9.8,11.96,9.56,11.81,773136,0
+BBNX.US,D,20250410,000000,11.34,11.6899,10.0601,10.69,443243,0
+BBNX.US,D,20250411,000000,10.55,10.92,9.76,10.91,448603,0
+BBNX.US,D,20250414,000000,11.25,11.28,10.01,10.46,347576,0
+BBNX.US,D,20250415,000000,10.4,10.64,10.03,10.48,175633,0
+BBNX.US,D,20250416,000000,10.46,11,10.06,10.94,307226,0
+BBNX.US,D,20250417,000000,10.95,11.23,10.63,11.14,421363,0
+BBNX.US,D,20250421,000000,11.06,11.06,10.04,10.05,291905,0
+BBNX.US,D,20250422,000000,10.11,10.43,9.78,10.39,177788,0
+BBNX.US,D,20250423,000000,10.36,11.5,10.27,10.46,373674,0
+BBNX.US,D,20250424,000000,10.75,11.08,10.31,11.06,272914,0
+BBNX.US,D,20250425,000000,11.08,11.29,10.74,10.96,362973,0
+BBNX.US,D,20250428,000000,10.99,10.99,10.315,10.8,238775,0
+BBNX.US,D,20250429,000000,10.74,11.38,10.23,10.99,799132,0
+BBNX.US,D,20250430,000000,10.92,11.3,10.51,11.05,305259,0
+BBNX.US,D,20250501,000000,11.14,11.305,10.84,11.14,223894,0
+BBNX.US,D,20250502,000000,11.38,12.37,11.38,11.83,419801,0
+BBNX.US,D,20250505,000000,11.66,12.01,11.15,11.68,404629,0
+BBNX.US,D,20250506,000000,11.31,11.84,11.135,11.35,469881,0
+BBNX.US,D,20250507,000000,11.91,14.74,11.5955,14.37,1211659,0
+BBNX.US,D,20250508,000000,14.43,15.7477,14.08,14.91,524145,0
+BBNX.US,D,20250509,000000,14.8,15.005,13.14,13.95,587047,0
+BBNX.US,D,20250512,000000,14.98,14.98,13.61,14.18,292784,0
+BBNX.US,D,20250513,000000,14.43,14.565,13.15,13.2,175763,0
+BBNX.US,D,20250514,000000,13.06,13.46,12.16,12.84,617986,0
+BBNX.US,D,20250515,000000,12.94,13.95,12.45,13.77,590371,0
+BBNX.US,D,20250516,000000,13.73,14.38,13.325,14.36,439523,0
+BBNX.US,D,20250519,000000,14.16,15.35,14.16,15.1,497522,0
+BBNX.US,D,20250520,000000,14.97,16.1,14.76,15.84,483960,0
+BBNX.US,D,20250521,000000,15.44,15.84,15.32,15.56,903477,0
+BBNX.US,D,20250522,000000,15.28,16.02,15.025,15.51,347667,0
+BBNX.US,D,20250523,000000,15.17,15.56,14.115,14.43,435940,0
+BBNX.US,D,20250527,000000,14.33,15.29,14.14,14.95,327855,0
+BBNX.US,D,20250528,000000,15.11,15.11,14.225,14.43,359902,0
+BBNX.US,D,20250529,000000,14.43,15.55,14.28,15.36,270337,0
+BBNX.US,D,20250530,000000,15.31,17.39,14.935,17.24,1228265,0
+BBNX.US,D,20250602,000000,17.24,18.75,16.54,18.69,1065045,0
+BBNX.US,D,20250603,000000,18.78,19.49,17.84,17.96,762947,0
+BBNX.US,D,20250604,000000,18.57,19.46,17.725,19.45,821218,0
+BBNX.US,D,20250605,000000,19.42,20.25,18.7614,19.55,529875,0
+BBNX.US,D,20250606,000000,19.96,20.19,18.35,19.08,583624,0
+BBNX.US,D,20250609,000000,18.8,19.99,18.43,19.41,431195,0
+BBNX.US,D,20250610,000000,19.65,19.65,18.66,19.27,413039,0
+BBNX.US,D,20250611,000000,19.99,19.99,18.795,19.11,639551,0
+BBNX.US,D,20250612,000000,19.39,20.145,18.87,19.49,247045,0
+BBNX.US,D,20250613,000000,19.28,19.725,18.26,19.09,454762,0
+BBNX.US,D,20250616,000000,19.83,19.83,19.11,19.45,330019,0
+BBNX.US,D,20250617,000000,19.75,19.75,17.345,18.23,451239,0
+BBNX.US,D,20250618,000000,18.34,19.08,17.77,17.78,317195,0
+BBNX.US,D,20250620,000000,17.98,18.5155,17.47,17.89,367327,0
+BBNX.US,D,20250623,000000,18.31,18.35,15.76,15.8,372246,0
+BBNX.US,D,20250624,000000,15.78,16.55,15.61,15.72,407506,0
+BBNX.US,D,20250625,000000,15.55,15.795,14.67,14.77,582836,0
+BBNX.US,D,20250626,000000,14.7,15.475,14.6391,14.99,484459,0
+BBNX.US,D,20250627,000000,14.98,15.345,14.4,15.07,1051658,0
+BBNX.US,D,20250630,000000,15.24,15.69,14.51,14.56,760271,0
+BBNX.US,D,20250701,000000,14.15,14.465,13.27,13.94,1212450,0
+BBNX.US,D,20250702,000000,14.04,14.19,13.405,14.14,776175,0
+BBNX.US,D,20250703,000000,14.35,14.35,13.165,13.52,121291,0
+BBNX.US,D,20250707,000000,13.61,13.915,12.71,13.4,364641,0
+BBNX.US,D,20250708,000000,13.16,13.8127,13.16,13.35,260520,0
+BBNX.US,D,20250709,000000,13.54,13.62,13.18,13.28,413806,0
+BBNX.US,D,20250710,000000,13.11,13.69,13.11,13.56,175001,0
+BBNX.US,D,20250711,000000,13.7,13.7,12.6,12.67,380502,0
+BBNX.US,D,20250714,000000,12.52,13.24,12.415,12.83,212041,0
+BBNX.US,D,20250715,000000,12.77,13.06,12.45,12.53,312969,0
+BBNX.US,D,20250716,000000,12.56,12.81,12.2595,12.66,618792,0
+BBNX.US,D,20250717,000000,12.57,13.46,12.5,13.165,329157,0
+BBNX.US,D,20250718,000000,13.47,14.2675,13.275,13.59,337670,0
+BBNX.US,D,20250721,000000,13.79,14.32,13.5,14.3,232259,0
+BBNX.US,D,20250722,000000,14.43,15.06,13.965,14.96,362491,0
+BBNX.US,D,20250723,000000,15.1,15.25,14.62,14.77,414182,0
+BBNX.US,D,20250724,000000,14.4,14.85,14.13,14.43,260650,0
+BBNX.US,D,20250725,000000,14.33,15.1,14,14.84,355455,0
+BBNX.US,D,20250728,000000,14.86,15.3,13.82,13.99,546222,0
+BBNX.US,D,20250729,000000,13.77,14.82,13.75,14.66,797813,0
+BBNX.US,D,20250730,000000,15.1,17.07,14.91,16.76,3047977,0
+BBNX.US,D,20250731,000000,17.05,17.5,16.57,16.79,1131946,0
+BBNX.US,D,20250801,000000,15.943,17,15.902,16.4,514721,0
+BBNX.US,D,20250804,000000,16.4,16.67,16.13,16.42,495561,0
+BBNX.US,D,20250805,000000,16.44,16.44,15.52,15.81,562948,0
+BBNX.US,D,20250806,000000,15.9,16.065,14.75,15.2,822383,0
+BBNX.US,D,20250807,000000,15.41,15.625,14.77,15.09,448350,0
+BBNX.US,D,20250808,000000,15.15,15.67,14.48,14.74,488823,0
+BBNX.US,D,20250811,000000,14.88,15.055,14.09,14.3,591637,0
+BBNX.US,D,20250812,000000,14.43,14.99,14.04,14.22,540630,0
+BBNX.US,D,20250813,000000,14.37,15.24,14.13,15.1,1092550,0
+BBNX.US,D,20250814,000000,15.13,16.92,14.57,16.71,551567,0
+BBNX.US,D,20250815,000000,16.71,17.15,16.475,17.04,586331,0
+BBNX.US,D,20250818,000000,17.38,18,17.07,17.26,709333,0
+BBNX.US,D,20250819,000000,17,17.2,15.86,15.88,764571,0
+BBNX.US,D,20250820,000000,15.81,16.2099,14.75,15.3,882157,0
+BBNX.US,D,20250821,000000,15.31,17,15.21,16.89,753443,0
+BBNX.US,D,20250822,000000,17,18.33,16.69,17.05,892118,0
+BBNX.US,D,20250825,000000,17.14,17.83,16.925,17.45,498604,0
+BBNX.US,D,20250826,000000,17.43,18.5,17.43,18.33,343873,0
+BBNX.US,D,20250827,000000,18.18,19.155,18.025,18.97,490828,0
+BBNX.US,D,20250828,000000,19.02,19.21,18.56,18.71,313452,0
+BBNX.US,D,20250829,000000,18.83,19.32,18.12,18.84,385099,0
+BBNX.US,D,20250902,000000,18.6,19.13,18.52,19.02,461799,0
+BBNX.US,D,20250903,000000,19.14,19.74,18.9,19.68,560217,0
+BBNX.US,D,20250904,000000,19.57,20.11,19.43,20.1,270988,0
+BBNX.US,D,20250905,000000,19.97,21.08,19.8754,20.2,539370,0
+BBNX.US,D,20250908,000000,20.32,23.25,20.0801,23.13,1373207,0
+BBNX.US,D,20250909,000000,23,25.144,22.08,25,1276064,0
+BBNX.US,D,20250910,000000,24.75,25.3,24.01,24.87,885537,0
+BBNX.US,D,20250911,000000,25.25,25.63,24.41,25.34,891407,0
+BBNX.US,D,20250912,000000,25.17,26.66,24.82,26.41,982995,0
+BBNX.US,D,20250915,000000,26.66,26.66,24.97,25.31,921674,0
+BBNX.US,D,20250916,000000,25.17,25.325,23.24,23.29,968811,0
+BBNX.US,D,20250917,000000,23.12,23.93,22.91,23.11,835847,0
+BBNX.US,D,20250918,000000,23.35,23.49,22.76,23.05,884165,0
+BBNX.US,D,20250919,000000,23.15,23.6116,22.1,22.46,6333229,0
+BBNX.US,D,20250922,000000,22.68,23.345,21.965,22.9,1098491,0
+BBNX.US,D,20250923,000000,22.84,23.62,22.6,22.87,980655,0
+BBNX.US,D,20250924,000000,22.92,23.71,22.02,22.73,421401,0
+BBNX.US,D,20250925,000000,22.72,22.72,22.01,22.13,782157,0
+BBNX.US,D,20250926,000000,22.01,22.095,18.92,19.53,1604609,0
+BBNX.US,D,20250929,000000,19.47,20.23,19.13,19.855,626539,0
+BBNX.US,D,20250930,000000,19.85,20.065,19.48,19.87,523706,0
+BBNX.US,D,20251001,000000,21,21.08,19.065,20.21,868173,0
+BBNX.US,D,20251002,000000,20.31,20.765,20.05,20.49,581309,0
+BBNX.US,D,20251003,000000,20.8,23.08,20.655,22.26,568463,0
+BBNX.US,D,20251006,000000,22.26,22.36,21.9,21.95,306332,0
+BBNX.US,D,20251007,000000,21.65,22.705,21.56,22.15,278651,0
+BBNX.US,D,20251008,000000,22,22.69,21.66,22.13,451104,0
+BBNX.US,D,20251009,000000,22.4,23.41,21.97,22.23,525837,0
+BBNX.US,D,20251010,000000,22.79,22.79,20.96,21.03,416092,0
+BBNX.US,D,20251013,000000,21.06,22.42,20.8,22.15,447876,0
+BBNX.US,D,20251014,000000,22,22.5,21.09,22.34,299179,0
+BBNX.US,D,20251015,000000,22.49,22.5,21.03,21.13,553744,0
+BBNX.US,D,20251016,000000,21.31,21.65,20.27,20.63,374396,0
+BBNX.US,D,20251017,000000,20.32,20.845,19.89,20.02,450021,0
+BBNX.US,D,20251020,000000,20.15,20.42,19.79,20.24,503167,0
+BBNX.US,D,20251021,000000,20.76,21.325,20,20.98,743499,0
+BBNX.US,D,20251022,000000,21.02,22.54,20.76,21.22,769175,0
+BBNX.US,D,20251023,000000,21.22,21.74,19.55,20.015,612277,0
+BBNX.US,D,20251024,000000,20,21.2,19.4626,20.95,904188,0
+BBNX.US,D,20251027,000000,21.02,24.01,21.02,23.75,783850,0
+BBNX.US,D,20251028,000000,23.8,24.87,23.4548,24.28,1105029,0
+BBNX.US,D,20251029,000000,28.1,30.47,26.57,26.79,2945047,0
+BBNX.US,D,20251030,000000,26.34,28.76,26,26.78,1095371,0
+BBNX.US,D,20251031,000000,26.78,27.81,26.165,27.22,570958,0
+BBNX.US,D,20251103,000000,27.16,28.4096,26,27.705,612549,0
+BBNX.US,D,20251104,000000,27.5,28.01,26.51,27.81,549009,0
+BBNX.US,D,20251105,000000,27.9,27.9,25.95,26.51,780860,0
+BBNX.US,D,20251106,000000,26.63,26.63,24.33,25.04,692394,0
+BBNX.US,D,20251107,000000,25.07,26.47,24.93,26.3,619648,0
+BBNX.US,D,20251110,000000,26.81,27.55,26.32,27.49,660759,0
+BBNX.US,D,20251111,000000,27.49,29.585,26.6601,28.82,681583,0
+BBNX.US,D,20251112,000000,28.62,29,28.1,28.16,366554,0
+BBNX.US,D,20251113,000000,28.37,29.22,26.19,26.24,556902,0
+BBNX.US,D,20251114,000000,26.23,27.54,26.13,27.18,316711,0
+BBNX.US,D,20251117,000000,27.01,27.72,26.22,27.16,288102,0
+BBNX.US,D,20251118,000000,27.06,28,26.31,27.11,308607,0
+BBNX.US,D,20251119,000000,27.26,28.3,26.81,27.72,345992,0
+BBNX.US,D,20251120,000000,28.31,30.41,27.94,28.4,514971,0
+BBNX.US,D,20251121,000000,28.23,32.11,28.01,31.42,673295,0
+BBNX.US,D,20251124,000000,31.5,32.41,30.32,31.4,672300,0
+BBNX.US,D,20251125,000000,31.06,32,30.49,31.51,421208,0
+BBNX.US,D,20251126,000000,32,32.71,30.84,30.86,442859,0
+BBNX.US,D,20251128,000000,31.18,31.65,30.5401,31.34,220752,0
+BBNX.US,D,20251201,000000,29.91,30.795,28.25,29.53,419975,0
+BBNX.US,D,20251202,000000,29.65,30.06,27.87,28.44,597204,0
+BBNX.US,D,20251203,000000,28.36,30.9899,28.36,30.4,686771,0
+BBNX.US,D,20251204,000000,30.03,31.51,29.56,30,2652088,0
+BBNX.US,D,20251205,000000,30.45,30.925,28.76,29.38,929133,0
+BBNX.US,D,20251208,000000,29.7,30.49,28.09,28.31,954370,0
+BBNX.US,D,20251209,000000,28.31,29.69,28,29.01,721781,0
+BBNX.US,D,20251210,000000,29.09,29.67,28.01,29.19,888685,0
+BBNX.US,D,20251211,000000,29.18,29.665,28.76,29.31,617262,0
+BBNX.US,D,20251212,000000,29.46,30.5,28.84,29.76,776410,0
+BBNX.US,D,20251215,000000,29.79,30.05,28.85,29.72,1199111,0
+BBNX.US,D,20251216,000000,29.41,29.78,27.86,29.63,668237,0
+BBNX.US,D,20251217,000000,29.63,30.06,29.06,29.19,1545568,0
+BBNX.US,D,20251218,000000,30.05,30.64,28.83,29.06,2216734,0
+BBNX.US,D,20251219,000000,28.97,30.065,28.65,29.25,1513345,0
+BBNX.US,D,20251222,000000,29.17,32.255,28.585,31.69,2358481,0
+BBNX.US,D,20251223,000000,31.2,32.045,30.44,31.35,588358,0
+BBNX.US,D,20251224,000000,31.35,31.78,30.81,31.09,643553,0
+BBNX.US,D,20251226,000000,31.08,31.89,30.32,31.86,607447,0
+BBNX.US,D,20251229,000000,31.53,31.57,30.795,31.27,349404,0
+BBNX.US,D,20251230,000000,31.37,32.03,30.855,31.97,526765,0
+BBNX.US,D,20251231,000000,31.97,32.21,30.44,30.47,924948,0
+BBNX.US,D,20260102,000000,30.7,31.09,28.91,29.25,781570,0
+BBNX.US,D,20260105,000000,29.25,29.89,28.36,29.57,473618,0
+BBNX.US,D,20260106,000000,29.44,31.42,29.13,31.4,851452,0
+BBNX.US,D,20260107,000000,31.4,32.53,31.2,31.49,639561,0
+BBNX.US,D,20260108,000000,30.43,32.58,30.43,31.99,750644,0
+BBNX.US,D,20260109,000000,22.75,23.92,20.02,20.14,8291062,0
+BBNX.US,D,20260112,000000,20.01,20.305,17.42,17.65,2929682,0
+BBNX.US,D,20260113,000000,17.51,17.65,16.015,17.27,2208268,0
+BBNX.US,D,20260114,000000,17.27,17.275,16.03,16.99,1453468,0
+BBNX.US,D,20260115,000000,16.62,17.86,16.24,17.79,1791625,0
+BBNX.US,D,20260116,000000,17.71,18.61,17.3857,18.5,1397399,0
+BBNX.US,D,20260120,000000,17.94,19.03,17.6,18.43,1287572,0
+BBNX.US,D,20260121,000000,18.43,18.43,16.295,16.47,1749908,0
+BBNX.US,D,20260122,000000,16.63,17.6,16.19,16.505,934722,0
+BBNX.US,D,20260123,000000,16.48,16.61,15.83,15.96,646834,0
+BBNX.US,D,20260126,000000,15.87,16.5,15.45,15.46,599945,0
+BBNX.US,D,20260127,000000,15.325,15.375,14.46,14.93,1094046,0
+BBNX.US,D,20260128,000000,14.98,15.24,14.5301,14.78,749353,0
+BBNX.US,D,20260129,000000,14.89,15,14.51,14.79,617265,0
+BBNX.US,D,20260130,000000,14.73,15.03,13.77,13.83,1399463,0
+BBNX.US,D,20260202,000000,13.71,14.23,13.4,13.7,1204087,0
+BBNX.US,D,20260203,000000,13.94,14.505,13.71,14.46,1123736,0
+BBNX.US,D,20260204,000000,14.46,14.95,13.71,14.09,1464797,0
+BBNX.US,D,20260205,000000,14.09,14.665,13.17,13.24,875164,0
+BBNX.US,D,20260206,000000,13.47,13.66,12.9,13.08,1293513,0
+BBNX.US,D,20260209,000000,13.69,14.04,12.71,13.87,1096718,0
+BBNX.US,D,20260210,000000,14.21,15.53,14.125,14.78,1091238,0
+BBNX.US,D,20260211,000000,14.74,14.795,13.9,14.12,1319796,0
+BBNX.US,D,20260212,000000,14.42,14.745,13.53,13.55,543977,0
+BBNX.US,D,20260213,000000,13.52,14.4,13.25,13.94,732371,0
+BBNX.US,D,20260217,000000,13.9,14.38,13.45,13.97,1477761,0
+BBNX.US,D,20260218,000000,12.89,14.05,11.34,13.635,4793260,0
diff --git a/daily/us/nasdaq stocks/1/bcg.us.txt b/daily/us/nasdaq stocks/1/bcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3829141e6669ada6e3a6118306e9593b20c23f64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcg.us.txt	
@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCG.US,D,20240328,000000,16.61,16.61,10.9755,12.95,416802,0
+BCG.US,D,20240401,000000,8.96,10.62,8.26,10.33,57937,0
+BCG.US,D,20240402,000000,9.13,9.13,6.9774,7.48,25152,0
+BCG.US,D,20240403,000000,7,7.43,5.6,6.59,27864,0
+BCG.US,D,20240404,000000,6.25,7.58,5.88,6.8155,16151,0
+BCG.US,D,20240405,000000,7.2,7.9499,6.91,7.65,22296,0
+BCG.US,D,20240408,000000,7.2,9.97,6.61,9.45,48026,0
+BCG.US,D,20240409,000000,8.36,9.54,7.38,8.7,32631,0
+BCG.US,D,20240410,000000,8.44,8.6546,7.5,8.6,8400,0
+BCG.US,D,20240411,000000,8.02,8.99,8.02,8.1,5658,0
+BCG.US,D,20240412,000000,8.6,8.6,8,8.15,24195,0
+BCG.US,D,20240415,000000,7.8,7.895,7.2,7.725,33148,0
+BCG.US,D,20240416,000000,7.45,7.6,7,7,7407,0
+BCG.US,D,20240417,000000,6.81,7,6.21,6.9571,7755,0
+BCG.US,D,20240418,000000,6.4,7.1,6.3,6.8,8167,0
+BCG.US,D,20240419,000000,6.22,6.5,6.22,6.5,5485,0
+BCG.US,D,20240422,000000,6.24,6.55,6.24,6.3506,3613,0
+BCG.US,D,20240423,000000,6,7.2324,6,7.2324,3911,0
+BCG.US,D,20240424,000000,6.63,6.9515,6.63,6.63,2392,0
+BCG.US,D,20240425,000000,7.03,7.15,6.5,7.08,2114,0
+BCG.US,D,20240426,000000,7.2,7.2,6.55,7,6683,0
+BCG.US,D,20240429,000000,6.799,6.98,6.62,6.98,2494,0
+BCG.US,D,20240430,000000,6.93,7.7989,6.8,6.9,6595,0
+BCG.US,D,20240501,000000,6.9,6.9,6.51,6.695,5330,0
+BCG.US,D,20240502,000000,6.8362,6.8599,6.3,6.3,14195,0
+BCG.US,D,20240503,000000,6.3001,6.405,5.5,5.5,3652,0
+BCG.US,D,20240506,000000,6.49,6.78,5.44,5.7,1720,0
+BCG.US,D,20240507,000000,6,6,6,6,801,0
+BCG.US,D,20240508,000000,5.668,5.67,5.0679,5.0679,3759,0
+BCG.US,D,20240509,000000,5.4,5.5,5.4,5.5,3638,0
+BCG.US,D,20240510,000000,5.395,5.4,5.395,5.4,944,0
+BCG.US,D,20240513,000000,5.08,5.4612,4.3719,4.3719,12179,0
+BCG.US,D,20240514,000000,4.9581,4.9581,4.9581,4.9581,1910,0
+BCG.US,D,20240515,000000,5.1058,5.36,4.62,4.85,12465,0
+BCG.US,D,20240516,000000,5.1,5.35,4.7,4.7,9141,0
+BCG.US,D,20240517,000000,4.7998,4.7998,4.7998,4.7998,461,0
+BCG.US,D,20240520,000000,4.67,4.9,3.85,4.2,11562,0
+BCG.US,D,20240521,000000,3.5,4.1999,2.7,2.7,10367,0
+BCG.US,D,20240522,000000,3.38,5.42,3.25,4.22,2176949,0
+BCG.US,D,20240523,000000,4.24,7.99,4.22,7.53,18112020,0
+BCG.US,D,20240524,000000,6.33,6.81,5.66,6.19,474887,0
+BCG.US,D,20240528,000000,5.61,6.75,5.6,6.63,105616,0
+BCG.US,D,20240529,000000,7.18,7.88,6.19,7.65,122578,0
+BCG.US,D,20240530,000000,7.9,9.53,7,8.81,145407,0
+BCG.US,D,20240531,000000,9.58,11.42,9.22,10.84,202214,0
+BCG.US,D,20240603,000000,11.2,11.89,10.3,11.46,190135,0
+BCG.US,D,20240604,000000,10.33,12.22,9.5601,11.9,143280,0
+BCG.US,D,20240605,000000,11.9,11.9,10.2108,10.77,88449,0
+BCG.US,D,20240606,000000,10.65,10.65,9.15,9.7,45570,0
+BCG.US,D,20240607,000000,9.7,9.7,8.01,8.28,32969,0
+BCG.US,D,20240610,000000,8.07,9.0499,8.07,8.73,23548,0
+BCG.US,D,20240611,000000,8.29,8.675,8.05,8.4,22203,0
+BCG.US,D,20240612,000000,8.31,8.51,7.56,7.8,30729,0
+BCG.US,D,20240613,000000,7.13,7.79,6.39,6.66,20676,0
+BCG.US,D,20240614,000000,6.63,6.63,5.76,5.76,3040,0
+BCG.US,D,20240617,000000,5.74,5.74,5.3,5.475,9189,0
+BCG.US,D,20240618,000000,5.3,5.3,3.79,4.67,31299,0
+BCG.US,D,20240620,000000,4.75,5.46,4.75,5.01,15266,0
+BCG.US,D,20240621,000000,5.37,5.66,4.75,5.12,68798,0
+BCG.US,D,20240624,000000,5.2,5.74,4.46,5.74,74468,0
+BCG.US,D,20240625,000000,5.31,5.99,5.14,5.87,7025,0
+BCG.US,D,20240626,000000,5.5,6.0899,5.5,5.76,16258,0
+BCG.US,D,20240627,000000,5.63,5.942,5.61,5.89,14216,0
+BCG.US,D,20240628,000000,5.71,6.27,5.2709,6.2,18924,0
+BCG.US,D,20240701,000000,6.03,6.345,5.825,6.22,37368,0
+BCG.US,D,20240702,000000,5.93,6.1799,5.6,5.6,1296,0
+BCG.US,D,20240703,000000,5.49,5.72,5.42,5.68,3339,0
+BCG.US,D,20240705,000000,5.55,6.28,5.3,5.66,19943,0
+BCG.US,D,20240708,000000,5.64,6.05,5.5001,5.5001,3458,0
+BCG.US,D,20240709,000000,5.71,6,5.6,5.8,17848,0
+BCG.US,D,20240710,000000,5.7,5.7,5.1802,5.68,12670,0
+BCG.US,D,20240711,000000,5.4,5.4,5.4,5.4,763,0
+BCG.US,D,20240712,000000,5.725,6,5.452,5.86,8254,0
+BCG.US,D,20240715,000000,5.584,5.8599,5.45,5.77,5456,0
+BCG.US,D,20240716,000000,5.7799,5.7799,5.4,5.72,10021,0
+BCG.US,D,20240717,000000,5.3,5.73,5.3,5.36,7967,0
+BCG.US,D,20240718,000000,5.36,5.49,5.3473,5.49,2606,0
+BCG.US,D,20240719,000000,5.395,5.395,5.3,5.3,740,0
+BCG.US,D,20240722,000000,5.495,5.54,5.3,5.54,4192,0
+BCG.US,D,20240723,000000,5.13,5.25,5.1,5.2,2195,0
+BCG.US,D,20240724,000000,5.2397,5.2398,5.015,5.0175,1318,0
+BCG.US,D,20240725,000000,4.75,4.97,4.75,4.97,5591,0
+BCG.US,D,20240726,000000,4.7,4.9,4.43,4.43,6042,0
+BCG.US,D,20240729,000000,4.705,4.705,4.705,4.705,863,0
+BCG.US,D,20240730,000000,4.67,4.6999,4.6291,4.6291,638,0
+BCG.US,D,20240731,000000,4.7,4.7,3.89,3.92,7179,0
+BCG.US,D,20240801,000000,4,4.3999,4,4.02,3615,0
+BCG.US,D,20240802,000000,4.33,4.37,3.77,3.78,10814,0
+BCG.US,D,20240805,000000,3.86,3.86,3.6,3.6,1887,0
+BCG.US,D,20240806,000000,3.56,3.74,3.5,3.5,6707,0
+BCG.US,D,20240807,000000,3.86,3.8699,3.5,3.5,9526,0
+BCG.US,D,20240808,000000,3.776,3.776,3.54,3.54,4947,0
+BCG.US,D,20240809,000000,3.5,3.5,3.25,3.35,1069,0
+BCG.US,D,20240812,000000,3.47,3.4999,3,3.02,4878,0
+BCG.US,D,20240813,000000,3.22,3.97,3,3.17,38168,0
+BCG.US,D,20240814,000000,3.24,4.71,3.17,3.61,929998,0
+BCG.US,D,20240815,000000,3.38,3.96,3.36,3.61,34275,0
+BCG.US,D,20240816,000000,3.5,3.9,3.44,3.466,20728,0
+BCG.US,D,20240819,000000,3.5924,3.65,3.15,3.5,44921,0
+BCG.US,D,20240820,000000,3.3,3.4999,2.6,2.97,50549,0
+BCG.US,D,20240821,000000,3.55,3.55,3,3.1637,22466,0
+BCG.US,D,20240822,000000,3.17,3.66,3.16,3.42,9773,0
+BCG.US,D,20240823,000000,3.35,3.52,3.275,3.48,21219,0
+BCG.US,D,20240826,000000,3.48,3.65,3.48,3.5,7319,0
+BCG.US,D,20240827,000000,3.37,3.37,3.37,3.37,589,0
+BCG.US,D,20240828,000000,3.515,3.515,3.32,3.36,13856,0
+BCG.US,D,20240829,000000,3.3,3.53,3.3,3.53,3906,0
+BCG.US,D,20240830,000000,3.365,3.53,3.2,3.5,4288,0
+BCG.US,D,20240903,000000,3.47,3.5,3.44,3.48,8745,0
+BCG.US,D,20240904,000000,3.25,3.4696,3.2,3.2001,12621,0
+BCG.US,D,20240905,000000,3.34,3.38,3.2,3.2521,7908,0
+BCG.US,D,20240906,000000,3.4,3.75,3.21,3.27,12234,0
+BCG.US,D,20240909,000000,3.18,3.32,2.62,2.62,33972,0
+BCG.US,D,20240910,000000,2.99,3.16,2.78,2.9,12989,0
+BCG.US,D,20240911,000000,2.75,2.98,2.69,2.72,13950,0
+BCG.US,D,20240912,000000,2.81,2.98,2.62,2.71,9349,0
+BCG.US,D,20240913,000000,2.74,2.95,2.74,2.81,5950,0
+BCG.US,D,20240916,000000,2.85,2.88,2.78,2.79,3516,0
+BCG.US,D,20240917,000000,2.98,2.98,2.84,2.84,9668,0
+BCG.US,D,20240918,000000,2.91,2.98,2.84,2.84,2365,0
+BCG.US,D,20240919,000000,3.41,3.41,2.9,3,8447,0
+BCG.US,D,20240920,000000,3.15,3.3,2.89,3.3,26670,0
+BCG.US,D,20240923,000000,3.27,3.37,3.06,3.09,11846,0
+BCG.US,D,20240924,000000,3.0001,3.2298,3.0001,3.2,2318,0
+BCG.US,D,20240925,000000,3.24,3.29,3,3.16,12312,0
+BCG.US,D,20240926,000000,3.21,3.25,3.2,3.2,17355,0
+BCG.US,D,20240927,000000,3.4823,3.4823,3,3.17,17932,0
+BCG.US,D,20240930,000000,3.01,3.1003,2.9,2.92,8995,0
+BCG.US,D,20241001,000000,3.19,3.2,2.75,2.8,28679,0
+BCG.US,D,20241002,000000,2.8,2.82,2.78,2.82,2497,0
+BCG.US,D,20241003,000000,2.9,2.99,2.63,2.63,15978,0
+BCG.US,D,20241004,000000,2.8475,2.85,2.67,2.8,3425,0
+BCG.US,D,20241007,000000,2.8,2.8,2.79,2.79,1034,0
+BCG.US,D,20241008,000000,2.75,2.906,2.66,2.74,9613,0
+BCG.US,D,20241009,000000,2.77,2.87,2.5,2.87,30473,0
+BCG.US,D,20241010,000000,2.6737,2.78,2.6737,2.69,762,0
+BCG.US,D,20241011,000000,2.7,2.72,2.7,2.7,1155,0
+BCG.US,D,20241014,000000,2.68,2.73,2.45,2.6547,17168,0
+BCG.US,D,20241015,000000,2.5,2.7652,2.4,2.54,9831,0
+BCG.US,D,20241016,000000,2.65,2.65,2.49,2.58,1975,0
+BCG.US,D,20241017,000000,2.51,2.56,2.44,2.44,1355,0
+BCG.US,D,20241018,000000,2.44,2.5,2.37,2.37,6009,0
+BCG.US,D,20241021,000000,2.4723,2.4723,2.37,2.37,2427,0
+BCG.US,D,20241022,000000,2.37,2.38,1.88,2.18,34154,0
+BCG.US,D,20241023,000000,2.2,2.26,2.07,2.105,5936,0
+BCG.US,D,20241024,000000,2.14,2.14,2.06,2.08,3114,0
+BCG.US,D,20241025,000000,2.08,2.0912,1.851,2.0912,4519,0
+BCG.US,D,20241028,000000,2.21,2.21,2.06,2.06,857,0
+BCG.US,D,20241029,000000,1.99,2.5199,1.99,2.1,4885,0
+BCG.US,D,20241030,000000,2.103992,2.4799,2.103992,2.1584,7570,0
+BCG.US,D,20241031,000000,2.2,2.33,2.14,2.1415,2268,0
+BCG.US,D,20241101,000000,2.17,2.325,2.12,2.12,7758,0
+BCG.US,D,20241104,000000,2.1,2.209,2,2,12644,0
+BCG.US,D,20241105,000000,2.01,2.191,1.96,2.0003,8720,0
+BCG.US,D,20241106,000000,1.9,2.2999,1.8599,2,11764,0
+BCG.US,D,20241107,000000,2,2.2,1.985,2.19,2220,0
+BCG.US,D,20241108,000000,2.26,2.26,1.9901,1.9901,2393,0
+BCG.US,D,20241111,000000,2.43,6.55,2.05,3.3,24294912,0
+BCG.US,D,20241112,000000,3.3,4.47,2.8708,3.49,1517902,0
+BCG.US,D,20241113,000000,3.2,3.5157,2.92,3.28,433411,0
+BCG.US,D,20241114,000000,3.54,3.85,2.99,3.49,386321,0
+BCG.US,D,20241115,000000,3.19,3.8386,3.19,3.49,183025,0
+BCG.US,D,20241118,000000,3.67,3.67,2.95,2.95,261526,0
+BCG.US,D,20241119,000000,2.95,3.2989,2.84,3.05,58691,0
+BCG.US,D,20241120,000000,3.03,3.45,2.67,2.73,104896,0
+BCG.US,D,20241121,000000,2.57,2.78,2.3101,2.48,114617,0
+BCG.US,D,20241122,000000,2.95,2.95,2.4067,2.62,97843,0
+BCG.US,D,20241125,000000,2.69,2.9523,2.48,2.75,285790,0
+BCG.US,D,20241126,000000,2.79,2.79,2.5309,2.65,58084,0
+BCG.US,D,20241127,000000,2.67,2.83,2.47,2.55,245856,0
+BCG.US,D,20241129,000000,2.65,2.8217,2.5716,2.58,22297,0
+BCG.US,D,20241202,000000,2.51,2.71,2.47,2.58,62326,0
+BCG.US,D,20241203,000000,2.64,2.64,2.4471,2.46,23174,0
+BCG.US,D,20241204,000000,2.44,2.6,2.314,2.56,74197,0
+BCG.US,D,20241205,000000,2.48,2.63,2.4,2.41,14757,0
+BCG.US,D,20241206,000000,2.6,3.3389,2.45,3.07,147317,0
+BCG.US,D,20241209,000000,3.48,3.48,3.1002,3.13,49210,0
+BCG.US,D,20241210,000000,3.15,3.15,2.8504,2.91,23121,0
+BCG.US,D,20241211,000000,3.01,3.01,2.751,2.96,7769,0
+BCG.US,D,20241212,000000,3,3.03,2.7498,2.93,37199,0
+BCG.US,D,20241213,000000,2.96,2.97,2.71,2.8,73835,0
+BCG.US,D,20241216,000000,2.75,2.96,2.61,2.65,31049,0
+BCG.US,D,20241217,000000,2.71,2.89,2.55,2.61,16653,0
+BCG.US,D,20241218,000000,2.51,2.79,2.4974,2.52,15836,0
+BCG.US,D,20241219,000000,2.64,2.64,2.31,2.32,23023,0
+BCG.US,D,20241220,000000,2.31,2.38,2.1,2.14,31653,0
+BCG.US,D,20241223,000000,2.13,2.24,2.07,2.1,17110,0
+BCG.US,D,20241224,000000,2.02,2.29,1.85,1.98,22033,0
+BCG.US,D,20241226,000000,2.0154,6,2,3.05,9304409,0
+BCG.US,D,20241227,000000,2.88,3.28,2.6233,2.9,433865,0
+BCG.US,D,20241230,000000,2.86,3.73,2.7016,3.58,295889,0
+BCG.US,D,20241231,000000,3.24,3.295,2.851,2.94,70253,0
+BCG.US,D,20250102,000000,2.7462,3.0499,2.66,2.76,91358,0
+BCG.US,D,20250103,000000,2.9,3.13,2.75,3.01,46182,0
+BCG.US,D,20250106,000000,3.1,3.1,2.67,2.79,29466,0
+BCG.US,D,20250107,000000,2.68,2.7404,2.47,2.57,37250,0
+BCG.US,D,20250108,000000,2.63,3.12,2.5398,2.71,86455,0
+BCG.US,D,20250110,000000,2.58,2.59,2.41,2.51,18609,0
+BCG.US,D,20250113,000000,2.64,2.69,2.41,2.45,22176,0
+BCG.US,D,20250114,000000,2.4,2.6908,2.26,2.4,22493,0
+BCG.US,D,20250115,000000,2.5,2.67,2.32,2.59,116003,0
+BCG.US,D,20250116,000000,2.72,2.7903,2.42,2.51,137900,0
+BCG.US,D,20250117,000000,2.54,2.7299,2.3971,2.55,23151,0
+BCG.US,D,20250121,000000,2.6,2.8,2.51,2.55,72694,0
+BCG.US,D,20250122,000000,2.52,2.69,2.5001,2.58,28861,0
+BCG.US,D,20250123,000000,2.49,2.58,2.4,2.5,24392,0
+BCG.US,D,20250124,000000,2.54,2.69,2.4642,2.48,48688,0
+BCG.US,D,20250127,000000,2.42,2.97,2.27,2.52,101788,0
+BCG.US,D,20250128,000000,2.45,2.54,2.2,2.32,35807,0
+BCG.US,D,20250129,000000,2.38,2.7191,1.97,1.97,81113,0
+BCG.US,D,20250130,000000,2,2.18,1.94,2.11,66456,0
+BCG.US,D,20250131,000000,2.05,2.17,2.01,2.06,17695,0
+BCG.US,D,20250203,000000,2,2.1707,2,2.07,16347,0
+BCG.US,D,20250204,000000,2.08,2.14,1.99,2.03,47445,0
+BCG.US,D,20250205,000000,2.03,2.4664,2.03,2.33,76215,0
+BCG.US,D,20250206,000000,2.4,2.4,2.145,2.17,23818,0
+BCG.US,D,20250207,000000,2.14,2.27,2.0301,2.11,24988,0
+BCG.US,D,20250210,000000,2.05,2.11,2.03,2.11,16396,0
+BCG.US,D,20250211,000000,2.15,2.16,2.03,2.09,36683,0
+BCG.US,D,20250212,000000,2.2719,2.2719,2.04,2.07,11427,0
+BCG.US,D,20250213,000000,2.08,2.16,2.05,2.08,22437,0
+BCG.US,D,20250214,000000,2.2,2.24,2.08,2.23,25223,0
+BCG.US,D,20250218,000000,2.23,2.32,2,2.06,41357,0
+BCG.US,D,20250219,000000,2.02,2.09,1.89,2,35605,0
+BCG.US,D,20250220,000000,1.98,1.9815,1.81,1.97,43306,0
+BCG.US,D,20250221,000000,1.935,2,1.81,1.9,35025,0
+BCG.US,D,20250224,000000,1.8848,1.8848,1.71,1.77,24755,0
+BCG.US,D,20250225,000000,1.809,1.947,1.71,1.76,18429,0
+BCG.US,D,20250226,000000,1.83,1.9279,1.76,1.8582,7660,0
+BCG.US,D,20250227,000000,1.86,5.81,1.86,2.87,69863640,0
+BCG.US,D,20250228,000000,2.6,2.69,2.2201,2.4,993035,0
+BCG.US,D,20250303,000000,2.39,2.6,2.06,2.23,415512,0
+BCG.US,D,20250304,000000,2.1,2.39,2.03,2.3,267754,0
+BCG.US,D,20250305,000000,2.1,2.4701,2.1,2.27,173612,0
+BCG.US,D,20250306,000000,2.32,2.42,2.15,2.24,80079,0
+BCG.US,D,20250307,000000,2.31,2.36,2.2052,2.29,45550,0
+BCG.US,D,20250310,000000,2.33,2.33,2.07,2.12,73015,0
+BCG.US,D,20250311,000000,2.01,2.09,2,2.03,54634,0
+BCG.US,D,20250312,000000,2.04,2.08,2.02,2.02,51130,0
+BCG.US,D,20250313,000000,2,2.1789,1.8,1.93,111301,0
+BCG.US,D,20250314,000000,2.01,2.01,1.84,1.92,36081,0
+BCG.US,D,20250317,000000,2,2.0054,1.84,1.88,37513,0
+BCG.US,D,20250318,000000,1.83,1.9393,1.79,1.84,35563,0
+BCG.US,D,20250319,000000,1.96,1.96,1.8401,1.86,30452,0
+BCG.US,D,20250320,000000,1.94,1.95,1.87,1.87,32770,0
+BCG.US,D,20250321,000000,1.97,2.14,1.9499,2.14,72022,0
+BCG.US,D,20250324,000000,2.11,2.11,1.9601,2.06,20923,0
+BCG.US,D,20250325,000000,2.13,2.13,2.05,2.07,10385,0
+BCG.US,D,20250326,000000,2.14,2.14,1.95,2,35360,0
+BCG.US,D,20250327,000000,1.95,2.01,1.9264,2.01,5876,0
+BCG.US,D,20250328,000000,2.01,2.01,1.95,1.95,10033,0
+BCG.US,D,20250331,000000,1.97,2.11,1.78,1.93,102028,0
+BCG.US,D,20250401,000000,2.01,2.02,1.94,2.01,15403,0
+BCG.US,D,20250402,000000,2,2.03,1.96,1.96,10629,0
+BCG.US,D,20250403,000000,1.99,2.03,1.88,1.99,15130,0
+BCG.US,D,20250404,000000,2.02,2.02,1.87,1.93,14213,0
+BCG.US,D,20250407,000000,1.82,1.9429,1.8,1.82,29730,0
+BCG.US,D,20250408,000000,1.9,2,1.82,1.91,33434,0
+BCG.US,D,20250409,000000,1.99,1.99,1.85,1.91,45570,0
+BCG.US,D,20250410,000000,1.97,1.98,1.83,1.92,22647,0
+BCG.US,D,20250411,000000,1.98,2.24,1.9101,2.07,89377,0
+BCG.US,D,20250414,000000,2.09,2.3,2.05,2.21,50353,0
+BCG.US,D,20250415,000000,2.24,2.62,2.165,2.22,139163,0
+BCG.US,D,20250416,000000,2.25,2.342,2,2.06,47875,0
+BCG.US,D,20250417,000000,2.15,2.47,2.05,2.4,119223,0
+BCG.US,D,20250421,000000,2.4,2.52,2.1165,2.38,98877,0
+BCG.US,D,20250422,000000,2.48,2.49,2.28,2.33,42377,0
+BCG.US,D,20250423,000000,2.36,2.36,2.18,2.27,50044,0
+BCG.US,D,20250424,000000,2.2,2.25,2.1704,2.2,12992,0
+BCG.US,D,20250425,000000,2.1884,2.39,2.17,2.21,30644,0
+BCG.US,D,20250428,000000,2.14,2.23,2.14,2.14,18889,0
+BCG.US,D,20250429,000000,2.08,2.245,2.08,2.17,11334,0
+BCG.US,D,20250430,000000,2.24,2.4,2.1,2.27,19930,0
+BCG.US,D,20250501,000000,2.2897,2.38,2.23,2.305,9778,0
+BCG.US,D,20250502,000000,2.2604,2.345,2.2604,2.29,8557,0
+BCG.US,D,20250505,000000,2.29,2.29,2.16,2.2,12756,0
+BCG.US,D,20250506,000000,2.22,2.25,2.0931,2.236,34900,0
+BCG.US,D,20250507,000000,2.19,2.24,2.05,2.14,20415,0
+BCG.US,D,20250508,000000,2.129,2.24,2.12,2.16,37481,0
+BCG.US,D,20250509,000000,2.1238,2.2399,2.1,2.17,11534,0
+BCG.US,D,20250512,000000,2.27,2.27,2.16,2.19,4745,0
+BCG.US,D,20250513,000000,2.27,2.3,2.1732,2.22,19009,0
+BCG.US,D,20250514,000000,2.5,2.5,2.25,2.43,42105,0
+BCG.US,D,20250515,000000,2.31,2.4284,2.26,2.31,20564,0
+BCG.US,D,20250516,000000,2.31,2.393745,2.27,2.35,14493,0
+BCG.US,D,20250519,000000,2.31,2.828,2.31,2.49,89410,0
+BCG.US,D,20250520,000000,2.495,2.5896,2.4155,2.5,14434,0
+BCG.US,D,20250521,000000,2.36,2.5489,2.36,2.43,21754,0
+BCG.US,D,20250522,000000,2.5,2.5,2.33,2.39,9663,0
+BCG.US,D,20250523,000000,2.39,2.47,2.33,2.35,9983,0
+BCG.US,D,20250527,000000,2.35,2.4904,2.26,2.31,9043,0
+BCG.US,D,20250528,000000,2.38,2.385,2.16,2.204,6375,0
+BCG.US,D,20250529,000000,2.2,2.34,2.2,2.21,6197,0
+BCG.US,D,20250530,000000,2.2259,2.329,2.22,2.22,8414,0
+BCG.US,D,20250602,000000,2.2,2.34,2.2,2.25,9347,0
+BCG.US,D,20250603,000000,2.29,2.3185,2.25,2.251,6015,0
+BCG.US,D,20250604,000000,2.26,2.3406,2.12,2.31,39567,0
+BCG.US,D,20250605,000000,2.26,2.26,2.13,2.13,11372,0
+BCG.US,D,20250606,000000,2.12,2.24,2.11,2.1201,17330,0
+BCG.US,D,20250609,000000,2.145,2.208,2.12,2.12,6245,0
+BCG.US,D,20250610,000000,2.12,2.17,2.1,2.11,11076,0
+BCG.US,D,20250611,000000,2.12,2.21,2.1,2.125,8618,0
+BCG.US,D,20250612,000000,2.1,2.1199,2.05,2.05,9398,0
+BCG.US,D,20250613,000000,2.04,2.11,2.04,2.1,15809,0
+BCG.US,D,20250616,000000,2.1,2.11,2.05,2.08,7562,0
+BCG.US,D,20250617,000000,2.1001,2.1001,2.06,2.06,11604,0
+BCG.US,D,20250618,000000,2.06,2.08,2.01,2.02,6773,0
+BCG.US,D,20250620,000000,2.01,2.01,1.96,1.97,9863,0
+BCG.US,D,20250623,000000,2.07,2.07,1.9408,1.96,9400,0
+BCG.US,D,20250624,000000,1.96,2.0587,1.95,2.01,9357,0
+BCG.US,D,20250625,000000,2.04,2.04,1.97,1.989,9233,0
+BCG.US,D,20250626,000000,1.99,2.0595,1.98,2,3601,0
+BCG.US,D,20250627,000000,1.97,2.07,1.97,1.99,2469,0
+BCG.US,D,20250630,000000,2.06,2.06,1.9711,2.04,14285,0
+BCG.US,D,20250701,000000,2.016,2.04,1.99,2,6839,0
+BCG.US,D,20250702,000000,2.07,2.07,1.97,1.99,10783,0
+BCG.US,D,20250703,000000,1.98,2,1.98,2,880,0
+BCG.US,D,20250707,000000,2.025,2.025,1.95,1.95,4517,0
+BCG.US,D,20250708,000000,1.94,2.01,1.94,1.95,8060,0
+BCG.US,D,20250709,000000,1.95,2.023,1.92,1.96,11804,0
+BCG.US,D,20250710,000000,2.07,2.07,1.96,1.97,22482,0
+BCG.US,D,20250711,000000,1.97,2.0299,1.96,1.96,7538,0
+BCG.US,D,20250714,000000,1.96,2.0199,1.96,1.97,7758,0
+BCG.US,D,20250715,000000,1.97,2.07,1.97,1.98,27720,0
+BCG.US,D,20250716,000000,1.9923,2.0593,1.98,2.02,14712,0
+BCG.US,D,20250717,000000,2.01,2.2,2.01,2.13,25681,0
+BCG.US,D,20250718,000000,2.11,2.2,2.1,2.12,12319,0
+BCG.US,D,20250721,000000,2.12,2.2004,2.12,2.14,20095,0
+BCG.US,D,20250722,000000,2.25,2.77,2.18,2.25,129950,0
+BCG.US,D,20250723,000000,2.23,2.75,2.23,2.5,48269,0
+BCG.US,D,20250724,000000,2.47,2.6779,2.3501,2.36,39960,0
+BCG.US,D,20250725,000000,2.34,2.46,2.31,2.35,36638,0
+BCG.US,D,20250728,000000,2.29,2.3606,2.2,2.21,24972,0
+BCG.US,D,20250729,000000,2.22,2.3099,2.11,2.14,10739,0
+BCG.US,D,20250730,000000,2.13,2.23,2.09,2.23,10274,0
+BCG.US,D,20250731,000000,2.21,2.21,2.07,2.09,7347,0
+BCG.US,D,20250801,000000,2.1,2.1,1.95,2,21615,0
+BCG.US,D,20250804,000000,2,2.1699,2,2.115,26904,0
+BCG.US,D,20250805,000000,2.1013,2.24,2.09,2.175,11150,0
+BCG.US,D,20250806,000000,2.21,2.21,2.165,2.165,1968,0
+BCG.US,D,20250807,000000,2.2099,2.21,2.075,2.09,10218,0
+BCG.US,D,20250808,000000,2.01,2.24,2.01,2.13,18383,0
+BCG.US,D,20250811,000000,2.11,2.142,2.045,2.045,6374,0
+BCG.US,D,20250812,000000,2.17,2.3759,2,2.04,17363,0
+BCG.US,D,20250813,000000,2.08,2.14,2.031,2.14,7198,0
+BCG.US,D,20250814,000000,2.0069,2.1149,2.0069,2.1072,7071,0
+BCG.US,D,20250815,000000,2.06,2.07,2.02,2.02,8355,0
+BCG.US,D,20250818,000000,1.97,2.05,1.97,2,5336,0
+BCG.US,D,20250819,000000,2.03,2.07,2.015,2.04,17603,0
+BCG.US,D,20250820,000000,2.04,2.05,1.97,2.03,15077,0
+BCG.US,D,20250821,000000,2.02,2.02,1.93,1.94,17397,0
+BCG.US,D,20250822,000000,1.95,2,1.9401,2,12265,0
+BCG.US,D,20250825,000000,1.9945,2,1.96,1.9787,11560,0
+BCG.US,D,20250826,000000,1.97,1.99,1.965,1.99,8885,0
+BCG.US,D,20250827,000000,1.9978,1.9978,1.96,1.96,6785,0
+BCG.US,D,20250828,000000,1.96,1.99,1.96,1.96,6636,0
+BCG.US,D,20250829,000000,1.99,1.99,1.95,1.96,6566,0
+BCG.US,D,20250902,000000,1.93,1.93,1.84,1.87,14149,0
+BCG.US,D,20250903,000000,1.87,1.88,1.69,1.8,43360,0
+BCG.US,D,20250904,000000,1.75,1.8,1.75,1.78,11724,0
+BCG.US,D,20250905,000000,1.7893,1.8,1.7893,1.8,2592,0
+BCG.US,D,20250908,000000,1.78,1.8407,1.68,1.73,28142,0
+BCG.US,D,20250909,000000,1.77,2.1,1.76,1.84,65447,0
+BCG.US,D,20250910,000000,1.84,1.99,1.75,1.78,21221,0
+BCG.US,D,20250911,000000,1.76,1.86,1.76,1.8,44820,0
+BCG.US,D,20250912,000000,1.8499,1.8499,1.705,1.705,26885,0
+BCG.US,D,20250915,000000,1.71,1.7488,1.45,1.45,71034,0
+BCG.US,D,20250916,000000,1.47,1.6617,1.45,1.61,51707,0
+BCG.US,D,20250917,000000,1.65,1.69,1.61,1.69,43168,0
+BCG.US,D,20250918,000000,1.76,1.7987,1.7,1.78,31685,0
+BCG.US,D,20250919,000000,1.74,1.95,1.73,1.78,36200,0
+BCG.US,D,20250922,000000,1.8,1.8,1.68,1.74,18359,0
+BCG.US,D,20250923,000000,1.68,1.73,1.64,1.66,16803,0
+BCG.US,D,20250924,000000,1.66,1.72,1.65,1.67,9281,0
+BCG.US,D,20250925,000000,1.7328,1.8185,1.64,1.67,7114,0
+BCG.US,D,20250926,000000,1.64,1.7,1.6,1.6101,16447,0
+BCG.US,D,20250929,000000,1.65,1.65,1.49,1.61,68198,0
+BCG.US,D,20250930,000000,1.65,1.72,1.6,1.72,67327,0
+BCG.US,D,20251001,000000,1.7,1.84,1.7,1.72,29530,0
+BCG.US,D,20251002,000000,1.71,1.74,1.7,1.72,14016,0
+BCG.US,D,20251003,000000,1.7,1.75,1.69,1.7013,17454,0
+BCG.US,D,20251006,000000,1.7,1.73,1.69,1.71,7281,0
+BCG.US,D,20251007,000000,1.75,1.755,1.55,1.58,42709,0
+BCG.US,D,20251008,000000,1.6999,1.6999,1.61,1.65,22952,0
+BCG.US,D,20251009,000000,1.625,1.7,1.6135,1.64,11852,0
+BCG.US,D,20251010,000000,1.57,1.72,1.54,1.7,57674,0
+BCG.US,D,20251013,000000,1.69,2.02,1.613,2,249008,0
+BCG.US,D,20251014,000000,2.16,2.21,1.95,2.08,240403,0
+BCG.US,D,20251015,000000,2.12,2.1991,2.08,2.15,65514,0
+BCG.US,D,20251016,000000,2.25,2.28,2.13,2.22,81214,0
+BCG.US,D,20251017,000000,2.2499,2.44,2.2,2.4,321039,0
+BCG.US,D,20251020,000000,2.51,2.64,2.2,2.29,346504,0
+BCG.US,D,20251021,000000,2.26,2.37,1.81,1.94,108291,0
+BCG.US,D,20251022,000000,1.95,1.97,1.76,1.77,40227,0
+BCG.US,D,20251023,000000,1.82,2.0048,1.76,1.77,40034,0
+BCG.US,D,20251024,000000,1.73,1.93,1.7213,1.78,71923,0
+BCG.US,D,20251027,000000,1.75,1.9033,1.75,1.83,34810,0
+BCG.US,D,20251028,000000,1.81,1.9378,1.72,1.72,26915,0
+BCG.US,D,20251029,000000,1.7,1.89,1.6203,1.63,46990,0
+BCG.US,D,20251030,000000,1.61,1.68,1.55,1.58,44405,0
+BCG.US,D,20251031,000000,1.58,1.712,1.58,1.68,20517,0
+BCG.US,D,20251103,000000,1.6001,1.69,1.58,1.63,30046,0
+BCG.US,D,20251104,000000,1.58,1.62,1.48,1.48,32314,0
+BCG.US,D,20251105,000000,1.49,1.5994,1.36,1.375,51703,0
+BCG.US,D,20251106,000000,1.38,1.5,1.38,1.49,3788,0
+BCG.US,D,20251107,000000,1.45,1.52,1.4,1.51,20258,0
+BCG.US,D,20251110,000000,1.5,1.52,1.468,1.49,16406,0
+BCG.US,D,20251111,000000,1.53,1.53,1.41,1.41,14944,0
+BCG.US,D,20251112,000000,1.475,1.51,1.45,1.48,9532,0
+BCG.US,D,20251113,000000,1.49,1.4912,1.41,1.425,4187424,0
+BCG.US,D,20251114,000000,1.72,2.23,1.695,1.73,23097402,0
+BCG.US,D,20251117,000000,1.79,1.79,1.45,1.47,598557,0
+BCG.US,D,20251118,000000,1.44,2.68,1.44,2.14,12596036,0
+BCG.US,D,20251119,000000,1.97,2.185,1.9172,1.97,586741,0
+BCG.US,D,20251120,000000,1.96,2.37,1.8,2.33,481737,0
+BCG.US,D,20251121,000000,2.32,2.48,2.2,2.2,314465,0
+BCG.US,D,20251124,000000,2.15,3.12,2.14,2.96,620551,0
+BCG.US,D,20251125,000000,2.89,3.17,2.8106,3.11,145299,0
+BCG.US,D,20251126,000000,3.11,3.44,2.961,2.99,133228,0
+BCG.US,D,20251128,000000,2.98,3.09,2.72,2.8,51954,0
+BCG.US,D,20251201,000000,2.72,2.765,2.348,2.42,119257,0
+BCG.US,D,20251202,000000,2.46,2.46,2.321,2.35,34227,0
+BCG.US,D,20251203,000000,2.31,2.51,2.3,2.47,79592,0
+BCG.US,D,20251204,000000,2.44,2.5499,2.32,2.33,74436,0
+BCG.US,D,20251205,000000,2.32,2.43,2.21,2.41,62241,0
+BCG.US,D,20251208,000000,2.36,2.48,2.34,2.44,25793,0
+BCG.US,D,20251209,000000,2.39,2.6,2.3301,2.49,35828,0
+BCG.US,D,20251210,000000,2.42,3.07,2.42,2.86,100171,0
+BCG.US,D,20251211,000000,2.86,2.985,2.52,2.53,45984,0
+BCG.US,D,20251212,000000,2.47,2.55,2.14,2.14,48145,0
+BCG.US,D,20251215,000000,2.18,2.2357,1.95,2.05,49706,0
+BCG.US,D,20251216,000000,1.99,2.11,1.9705,2.06,33480,0
+BCG.US,D,20251217,000000,2.07,2.325,1.9716,2.14,12438,0
+BCG.US,D,20251218,000000,2.15,2.42,2.14,2.25,21828,0
+BCG.US,D,20251219,000000,2.2391,2.29,2.11,2.27,6797,0
+BCG.US,D,20251222,000000,2.22,2.3682,2.22,2.3,9351,0
+BCG.US,D,20251223,000000,2.24,2.35,2.1,2.34,13043,0
+BCG.US,D,20251224,000000,2.22,2.358,2.22,2.355,2294,0
+BCG.US,D,20251226,000000,2.435,2.5,2.32,2.39,13265,0
+BCG.US,D,20251229,000000,2.34,2.42,2.165,2.25,13757,0
+BCG.US,D,20251230,000000,2.3,3,2.28,2.66,177808,0
+BCG.US,D,20251231,000000,2.63,3.25,2.5809,2.88,136193,0
+BCG.US,D,20260102,000000,2.78,2.82,2.6101,2.74,16974,0
+BCG.US,D,20260105,000000,2.64,2.9,2.64,2.69,15153,0
+BCG.US,D,20260106,000000,2.69,2.935,2.56,2.68,32382,0
+BCG.US,D,20260107,000000,2.82,2.82,2.6,2.63,12020,0
+BCG.US,D,20260108,000000,2.72,2.74,2.53,2.63,37823,0
+BCG.US,D,20260109,000000,2.6,2.68,2.6,2.68,11852,0
+BCG.US,D,20260112,000000,2.6,2.95,2.6,2.62,24887,0
+BCG.US,D,20260113,000000,2.62,2.68,2.335,2.35,25088,0
+BCG.US,D,20260114,000000,2.37,2.58,2.37,2.58,8260,0
+BCG.US,D,20260115,000000,2.57,2.57,2.32,2.41,5755,0
+BCG.US,D,20260116,000000,2.4557,2.56,2.4,2.4,11068,0
+BCG.US,D,20260120,000000,2.4,2.48,2.245,2.245,23148,0
+BCG.US,D,20260121,000000,2.33,2.54,2.29,2.43,4316,0
+BCG.US,D,20260122,000000,2.43,2.6,2.43,2.46,9413,0
+BCG.US,D,20260123,000000,2.64,2.68,2.55,2.5834,15319,0
+BCG.US,D,20260126,000000,2.52,2.52,2.42,2.49,10140,0
+BCG.US,D,20260127,000000,2.48,2.48,2.34,2.43,7514,0
+BCG.US,D,20260128,000000,2.43,2.44,2.34,2.38,8640,0
+BCG.US,D,20260129,000000,2.31,2.45,2.3,2.303,15343,0
+BCG.US,D,20260130,000000,2.3,2.4329,2.26,2.28,8643,0
+BCG.US,D,20260202,000000,2.26,2.47,2.26,2.45,10093,0
+BCG.US,D,20260203,000000,2.42,2.545,2.4,2.42,14061,0
+BCG.US,D,20260204,000000,2.435,2.45,2.35,2.4,6149,0
+BCG.US,D,20260205,000000,2.41,2.4203,2.25,2.27,10366,0
+BCG.US,D,20260206,000000,2.455,2.455,2.31,2.35,7619,0
+BCG.US,D,20260209,000000,2.34,2.3788,2.26,2.26,8493,0
+BCG.US,D,20260210,000000,2.2662,2.45,2.2662,2.41,6633,0
+BCG.US,D,20260211,000000,2.32,2.35,2.275,2.29,7610,0
+BCG.US,D,20260212,000000,2.32,2.32,2.03,2.053,10558,0
+BCG.US,D,20260213,000000,2.02,2.2299,2.02,2.17,4817,0
+BCG.US,D,20260217,000000,2.17,2.18,2.09,2.09,5124,0
+BCG.US,D,20260218,000000,2.1908,2.26,2.1601,2.25,7163,0
diff --git a/daily/us/nasdaq stocks/1/bcic.us.txt b/daily/us/nasdaq stocks/1/bcic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d735502fdb3bd40640a19a5980be2d691e13ab2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcic.us.txt	
@@ -0,0 +1,4826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCIC.US,D,20061211,000000,29.7547,29.7547,29.7547,29.7547,0,0
+BCIC.US,D,20061212,000000,29.7547,31.7403,28.8442,31.4619,3956885.3548247,0
+BCIC.US,D,20061213,000000,31.7403,32.3532,30.747,31.5419,511649.58447651,0
+BCIC.US,D,20061214,000000,31.1431,31.5419,30.8233,31.3186,161890.37196748,0
+BCIC.US,D,20061215,000000,30.9483,32.1566,30.9051,31.7202,170181.27995228,0
+BCIC.US,D,20061218,000000,31.4426,32.3367,31.4426,31.6025,123032.59056953,0
+BCIC.US,D,20061219,000000,31.7403,32.3367,31.4426,31.5419,129374.29716279,0
+BCIC.US,D,20061220,000000,31.5419,33.2252,31.4426,33.0928,139626.37818364,0
+BCIC.US,D,20061221,000000,33.2252,33.2252,31.5419,32.3367,102804.86468272,0
+BCIC.US,D,20061222,000000,32.8264,32.9927,31.7403,32.5131,62982.821736524,0
+BCIC.US,D,20061226,000000,32.6307,32.6307,31.7403,32.4175,31347.206968552,0
+BCIC.US,D,20061227,000000,32.7263,34.3159,32.2732,34.0824,85610.318180754,0
+BCIC.US,D,20061228,000000,34.0999,35.0941,33.4457,34.6154,94624.966492407,0
+BCIC.US,D,20061229,000000,34.9536,35.1152,34.1192,34.3159,68754.242718861,0
+BCIC.US,D,20070103,000000,34.3159,34.3159,32.8264,33.5229,131647.82128726,0
+BCIC.US,D,20070104,000000,33.3455,33.7039,32.91,33.3455,45848.133457079,0
+BCIC.US,D,20070105,000000,33.3216,33.3216,33.023,33.1462,23023.649044187,0
+BCIC.US,D,20070108,000000,33.4218,33.4218,32.6307,33.1691,31631.261442698,0
+BCIC.US,D,20070109,000000,33.1691,33.2252,32.8686,33.0516,28669.911924889,0
+BCIC.US,D,20070110,000000,32.8686,33.2252,31.6411,32.2558,62906.638544226,0
+BCIC.US,D,20070111,000000,32.1942,32.8099,32.1942,32.3946,59336.911819341,0
+BCIC.US,D,20070112,000000,32.4516,32.5333,32.0767,32.2732,59171.485458918,0
+BCIC.US,D,20070116,000000,33.3685,33.3685,32.0564,32.8264,52632.790896997,0
+BCIC.US,D,20070117,000000,33.0928,33.2932,32.4351,32.9284,34421.742943491,0
+BCIC.US,D,20070118,000000,32.6711,33.3685,32.6307,32.7263,48183.692466713,0
+BCIC.US,D,20070119,000000,32.4351,32.9284,31.9324,32.4516,67216.430565732,0
+BCIC.US,D,20070122,000000,32.7263,34.0181,32.7263,33.5469,83889.666366108,0
+BCIC.US,D,20070123,000000,34.2414,34.6154,33.5229,34.0392,131612.99468506,0
+BCIC.US,D,20070124,000000,34.711,35.0124,33.9207,34.2414,65906.079658183,0
+BCIC.US,D,20070125,000000,34.9361,35.0124,33.7232,34.1192,108321.61613651,0
+BCIC.US,D,20070126,000000,35.1961,35.2935,34.0824,34.9361,85841.04442029,0
+BCIC.US,D,20070129,000000,35.2126,35.4901,34.7762,35.2935,53577.462481508,0
+BCIC.US,D,20070130,000000,35.4901,35.7069,35.1281,35.7069,54180.398031991,0
+BCIC.US,D,20070131,000000,35.6482,35.6482,35.1281,35.4726,47048.562901452,0
+BCIC.US,D,20070201,000000,35.4258,35.4258,34.597,34.6154,69086.183771022,0
+BCIC.US,D,20070202,000000,34.812,34.9112,34.5171,34.711,37664.970272808,0
+BCIC.US,D,20070205,000000,34.9112,34.9112,34.2588,34.4536,29724.504972576,0
+BCIC.US,D,20070206,000000,35.3284,35.3284,34.5014,34.654,39761.096392359,0
+BCIC.US,D,20070207,000000,34.9112,34.9536,34.1972,34.2975,64121.216295741,0
+BCIC.US,D,20070208,000000,35.0124,35.0124,34.1394,34.4822,39083.065980895,0
+BCIC.US,D,20070209,000000,35.2126,35.2126,34.1192,34.1192,45675.088777427,0
+BCIC.US,D,20070212,000000,34.0999,34.3159,33.6239,33.6239,64162.572885845,0
+BCIC.US,D,20070213,000000,34.9536,34.9536,33.6469,34.3159,37191.546149232,0
+BCIC.US,D,20070214,000000,34.5171,34.812,34.2138,34.6154,32364.796751409,0
+BCIC.US,D,20070215,000000,34.9361,34.9361,34.0392,34.4536,28633.996991377,0
+BCIC.US,D,20070216,000000,34.6154,34.9536,34.0181,34.0392,48235.932370004,0
+BCIC.US,D,20070220,000000,34.5014,34.8552,34.0392,34.3563,29795.246508282,0
+BCIC.US,D,20070221,000000,34.5014,34.993,34.0824,34.3774,34950.671964313,0
+BCIC.US,D,20070222,000000,34.6154,35.1961,34.1394,34.3159,100905.72653183,0
+BCIC.US,D,20070223,000000,35.0693,35.1483,33.9593,34.3159,27036.326615726,0
+BCIC.US,D,20070226,000000,34.3563,34.3563,33.023,33.2996,60168.396946722,0
+BCIC.US,D,20070227,000000,33.4218,33.4218,31.5419,32.0316,73969.526397412,0
+BCIC.US,D,20070228,000000,32.0767,32.2935,30.8233,31.6199,102096.36099434,0
+BCIC.US,D,20070301,000000,31.1256,32.7107,31.0484,31.3425,90006.088376429,0
+BCIC.US,D,20070302,000000,31.3618,31.7568,30.9483,31.0484,58547.871613383,0
+BCIC.US,D,20070305,000000,31.0484,31.0484,29.5737,29.8521,155909.99137197,0
+BCIC.US,D,20070306,000000,30.0506,31.0484,30.0506,30.5081,65246.550879134,0
+BCIC.US,D,20070307,000000,30.7672,31.2433,30.6901,30.8491,31679.148020714,0
+BCIC.US,D,20070308,000000,30.747,30.9483,30.0506,30.1103,39607.641676441,0
+BCIC.US,D,20070309,000000,29.9753,30.7857,29.898,30.5302,28191.046144721,0
+BCIC.US,D,20070312,000000,30.4723,31.2625,30.2317,31.1256,24378.621535797,0
+BCIC.US,D,20070313,000000,31.3186,31.3186,30.1939,30.747,34845.103826412,0
+BCIC.US,D,20070314,000000,30.4898,31.0641,29.898,29.9973,77695.972832169,0
+BCIC.US,D,20070315,000000,30.1939,31.2433,29.9973,30.4898,64103.802994644,0
+BCIC.US,D,20070316,000000,31.2837,31.2837,30.5476,30.6249,65098.537819809,0
+BCIC.US,D,20070319,000000,30.4264,30.5476,29.6739,29.8723,74341.73570836,0
+BCIC.US,D,20070320,000000,30.148,30.148,29.4579,29.9321,158083.38901514,0
+BCIC.US,D,20070321,000000,30.0506,30.804,29.9183,30.5302,230084.12405728,0
+BCIC.US,D,20070322,000000,30.3511,32.3137,30.3511,31.9324,112525.84002012,0
+BCIC.US,D,20070323,000000,31.9563,32.5333,31.4812,32.2732,26706.562226202,0
+BCIC.US,D,20070326,000000,32.1005,32.9284,32.1005,32.7263,41784.304313566,0
+BCIC.US,D,20070327,000000,32.7107,32.7465,32.3532,32.4175,23731.064401252,0
+BCIC.US,D,20070328,000000,32.5333,32.6711,31.5189,32.4175,42774.685813457,0
+BCIC.US,D,20070329,000000,32.5333,33.7232,32.5333,33.3216,70677.32415876,0
+BCIC.US,D,20070330,000000,33.6781,34.0392,31.7403,31.7403,638362.91156541,0
+BCIC.US,D,20070402,000000,31.9324,31.9324,30.3511,31.2433,129209.95913368,0
+BCIC.US,D,20070403,000000,34.1972,34.1972,32.649,33.5229,197071.77017132,0
+BCIC.US,D,20070404,000000,33.7232,33.8389,33.1094,33.3455,43163.220094185,0
+BCIC.US,D,20070405,000000,33.1462,33.6019,32.797,33.4843,46887.489866305,0
+BCIC.US,D,20070409,000000,33.6239,33.9805,33.0516,33.6781,55453.74567471,0
+BCIC.US,D,20070410,000000,33.4843,34.6154,33.4843,34.0999,47121.481099796,0
+BCIC.US,D,20070411,000000,34.3159,34.3159,33.1894,33.6019,50344.030134059,0
+BCIC.US,D,20070412,000000,33.7232,34.5327,33.7232,34.2975,338930.31588934,0
+BCIC.US,D,20070413,000000,34.6328,35.3706,33.7434,34.812,91536.282210327,0
+BCIC.US,D,20070416,000000,35.0941,35.7069,34.4822,35.1685,37904.403162892,0
+BCIC.US,D,20070417,000000,35.4258,35.5047,34.8919,35.345,197458.12778942,0
+BCIC.US,D,20070418,000000,35.605,36.1462,35.31,35.9201,63075.329898602,0
+BCIC.US,D,20070419,000000,35.8962,36.5201,34.7762,36.5201,46268.229346043,0
+BCIC.US,D,20070420,000000,36.555,37.4914,36.2784,37.2506,80105.538371467,0
+BCIC.US,D,20070423,000000,35.7069,36.42,35.5471,35.7069,75502.985225265,0
+BCIC.US,D,20070424,000000,35.8034,35.9679,35.605,35.9468,41717.916103133,0
+BCIC.US,D,20070425,000000,36.0965,36.3216,35.2263,35.7243,45336.617737354,0
+BCIC.US,D,20070426,000000,35.8246,36.0965,35.2715,35.8962,55990.293014761,0
+BCIC.US,D,20070427,000000,35.7069,35.8962,35.3706,35.6702,29882.313013768,0
+BCIC.US,D,20070430,000000,35.7069,35.9881,35.5866,35.5866,58965.79083971,0
+BCIC.US,D,20070501,000000,35.7069,35.9679,35.1152,35.9679,45151.601413198,0
+BCIC.US,D,20070502,000000,36.1967,36.5964,35.6482,35.8034,31407.065191074,0
+BCIC.US,D,20070503,000000,35.8034,36.6553,35.1281,35.9881,33715.415917745,0
+BCIC.US,D,20070504,000000,36.1462,36.6948,35.7069,36.6165,40319.410358781,0
+BCIC.US,D,20070507,000000,36.5201,36.5201,35.6702,36.3603,25879.430424095,0
+BCIC.US,D,20070508,000000,36.7765,36.7765,35.7069,36.4806,22089.860772861,0
+BCIC.US,D,20070509,000000,36.1967,36.6948,36.0726,36.555,19376.650795685,0
+BCIC.US,D,20070510,000000,36.2444,36.6948,35.8962,36.4568,47095.361148151,0
+BCIC.US,D,20070511,000000,36.5807,37.0485,36.0818,36.7967,19671.588583015,0
+BCIC.US,D,20070514,000000,36.68,37.2993,36.4006,36.6165,38028.472933207,0
+BCIC.US,D,20070515,000000,36.1811,37.0356,36.1811,36.5,27655.587135989,0
+BCIC.US,D,20070516,000000,36.7195,37.4914,36.555,37.4749,88460.65790407,0
+BCIC.US,D,20070517,000000,37.529,38.0877,37.4749,37.6522,65545.841991738,0
+BCIC.US,D,20070518,000000,37.6908,38.1015,37.4914,37.7486,66966.114362463,0
+BCIC.US,D,20070521,000000,37.8056,38.2255,37.6273,37.8258,45274.582852195,0
+BCIC.US,D,20070522,000000,38.1015,38.3845,37.5933,38.3624,37869.576560697,0
+BCIC.US,D,20070523,000000,38.3845,38.685,37.9665,38.1465,28666.646930934,0
+BCIC.US,D,20070524,000000,38.0252,38.2439,36.6165,36.759,49251.345490223,0
+BCIC.US,D,20070525,000000,36.7967,37.2506,36.4806,37.0733,20856.78138893,0
+BCIC.US,D,20070529,000000,36.7765,37.1311,36.3603,36.8224,45537.959031287,0
+BCIC.US,D,20070530,000000,36.4006,37.1311,36.3603,36.7195,18461.364156774,0
+BCIC.US,D,20070531,000000,36.7967,37.5933,36.6553,37.0208,62214.459825619,0
+BCIC.US,D,20070601,000000,37.4749,38.2641,36.8757,38.0638,37871.753223335,0
+BCIC.US,D,20070604,000000,37.8258,38.9799,37.7486,38.8549,51348.559941093,0
+BCIC.US,D,20070605,000000,38.8236,39.8463,38.5875,39.0415,87336.411651995,0
+BCIC.US,D,20070606,000000,38.6242,38.9799,37.7045,37.8258,45712.092042257,0
+BCIC.US,D,20070607,000000,37.4914,37.4914,35.6233,35.8034,94256.022175415,0
+BCIC.US,D,20070608,000000,35.9201,36.1811,34.9536,35.605,45900.373360369,0
+BCIC.US,D,20070611,000000,35.5866,36.0726,35.3284,35.6702,38489.925412277,0
+BCIC.US,D,20070612,000000,35.8678,36.6948,35.5047,35.7069,113132.04056456,0
+BCIC.US,D,20070613,000000,35.9201,36.9732,35.7483,36.5964,55398.240777462,0
+BCIC.US,D,20070614,000000,36.7389,38.0638,36.6948,37.2809,28663.381936977,0
+BCIC.US,D,20070615,000000,37.8056,38.1814,36.9732,37.1211,55181.662845069,0
+BCIC.US,D,20070618,000000,37.4914,37.8902,36.7389,37.5722,58091.860790905,0
+BCIC.US,D,20070619,000000,37.4914,38.0877,36.5964,37.3966,41939.93569212,0
+BCIC.US,D,20070620,000000,37.6522,37.8699,36.6165,37.3966,41596.022995454,0
+BCIC.US,D,20070621,000000,37.2993,38.2053,36.0965,36.8978,35974.791735079,0
+BCIC.US,D,20070622,000000,36.8224,38.1281,35.8246,38.1281,438931.63909544,0
+BCIC.US,D,20070625,000000,38.0877,39.1388,37.529,38.0877,76503.161707026,0
+BCIC.US,D,20070626,000000,38.6022,38.685,36.7195,37.5548,41308.703527354,0
+BCIC.US,D,20070627,000000,37.0485,37.2303,36.5807,36.7967,56717.298335561,0
+BCIC.US,D,20070628,000000,36.8371,37.8902,36.8371,37.1982,63432.302571091,0
+BCIC.US,D,20070629,000000,37.4087,38.2053,36.4421,36.7967,84218.342424314,0
+BCIC.US,D,20070702,000000,37.0485,37.6908,36.8978,37.2506,68149.130505741,0
+BCIC.US,D,20070703,000000,37.4914,37.6522,36.9529,37.5548,14610.847951699,0
+BCIC.US,D,20070705,000000,37.3774,37.3774,36.0726,36.759,38398.505581518,0
+BCIC.US,D,20070706,000000,36.7389,37.3966,36.555,37.2993,54217.401296822,0
+BCIC.US,D,20070709,000000,37.2506,38.1814,37.2506,37.8902,73018.324824988,0
+BCIC.US,D,20070710,000000,37.5722,38.0638,36.8978,37.1982,47814.748149721,0
+BCIC.US,D,20070711,000000,37.3269,37.5548,35.605,36.1967,86945.700708631,0
+BCIC.US,D,20070712,000000,36.2784,36.2996,35.31,36.1462,61520.104444376,0
+BCIC.US,D,20070713,000000,35.9881,36.1811,35.5719,36.0726,27714.357027191,0
+BCIC.US,D,20070716,000000,36.2784,36.2784,34.5171,34.654,29981.351163757,0
+BCIC.US,D,20070717,000000,34.6154,34.711,32.6959,34.0007,84528.516850105,0
+BCIC.US,D,20070718,000000,33.7232,34.0824,32.7263,33.3455,42435.126442067,0
+BCIC.US,D,20070719,000000,33.385,33.7591,32.7263,32.9284,42952.083818383,0
+BCIC.US,D,20070720,000000,32.8467,33.8591,31.0851,31.6989,50728.211089512,0
+BCIC.US,D,20070723,000000,31.9563,32.1135,30.5302,31.1431,115391.4163819,0
+BCIC.US,D,20070724,000000,31.1854,32.175,30.5081,30.5716,104721.41613471,0
+BCIC.US,D,20070725,000000,30.725,31.4619,29.898,31.3186,74107.744474869,0
+BCIC.US,D,20070726,000000,31.304,31.3618,29.9753,30.9051,66712.533165238,0
+BCIC.US,D,20070727,000000,30.8849,31.4187,29.1391,30.0304,62070.800091568,0
+BCIC.US,D,20070730,000000,30.148,31.5419,28.8827,30.6055,105495.21970221,0
+BCIC.US,D,20070731,000000,30.9841,32.0564,30.9254,30.9841,70001.470409933,0
+BCIC.US,D,20070801,000000,30.8233,31.7403,29.82,31.0641,77524.016483836,0
+BCIC.US,D,20070802,000000,31.304,32.5131,30.4898,31.2433,75440.950340108,0
+BCIC.US,D,20070803,000000,31.3618,31.6199,29.5737,30.0157,90433.802584624,0
+BCIC.US,D,20070806,000000,28.3462,28.4445,23.0509,27.5724,223730.4458195,0
+BCIC.US,D,20070807,000000,27.7112,29.9753,26.7382,29.22,86738.917758104,0
+BCIC.US,D,20070808,000000,29.4754,33.1462,29.4193,32.8099,141856.36905538,0
+BCIC.US,D,20070809,000000,32.6711,33.023,31.3618,32.3946,78787.569144687,0
+BCIC.US,D,20070810,000000,31.3425,33.023,29.4984,32.0151,61229.51998232,0
+BCIC.US,D,20070813,000000,32.5967,33.6616,29.9504,32.57,73743.153483151,0
+BCIC.US,D,20070814,000000,32.4175,32.9284,28.5851,29.1005,87076.300466858,0
+BCIC.US,D,20070815,000000,29.1391,29.1391,25.4904,27.1379,147089.06603503,0
+BCIC.US,D,20070816,000000,26.6996,30.9483,24.7949,30.9483,121792.98119768,0
+BCIC.US,D,20070817,000000,32.175,32.6142,30.2739,31.1431,86143.60052685,0
+BCIC.US,D,20070820,000000,30.5302,31.6614,29.2577,30.6055,74379.82730451,0
+BCIC.US,D,20070821,000000,30.6055,31.4619,29.7722,30.9254,56820.689810824,0
+BCIC.US,D,20070822,000000,31.2249,31.6614,30.1939,30.7067,56519.222035582,0
+BCIC.US,D,20070823,000000,30.9051,30.9051,29.7722,29.9753,19934.964762108,0
+BCIC.US,D,20070824,000000,30.0506,31.3838,29.8723,30.7067,26792.54040037,0
+BCIC.US,D,20070827,000000,30.6055,31.1431,29.6151,30.1103,24822.660713771,0
+BCIC.US,D,20070828,000000,29.9321,30.8491,29.2577,30.5476,64116.862970466,0
+BCIC.US,D,20070829,000000,30.6901,30.804,29.1391,30.6055,38142.747721656,0
+BCIC.US,D,20070830,000000,30.2317,30.3511,29.3193,30.0157,30524.42849172,0
+BCIC.US,D,20070831,000000,30.1103,31.1054,30.0506,30.3281,29295.702433063,0
+BCIC.US,D,20070904,000000,30.2095,30.9483,29.82,30.725,34827.690525315,0
+BCIC.US,D,20070905,000000,30.3924,30.9483,30.0304,30.2095,34554.519364356,0
+BCIC.US,D,20070906,000000,30.2739,30.804,30.1103,30.5081,37363.502497565,0
+BCIC.US,D,20070907,000000,29.9504,30.0727,28.6852,29.0224,43731.329042474,0
+BCIC.US,D,20070910,000000,29.1391,29.1391,26.9964,27.7719,39787.216344004,0
+BCIC.US,D,20070911,000000,27.9493,27.9686,26.5599,27.9686,47939.906251354,0
+BCIC.US,D,20070912,000000,27.8518,28.4058,26.7602,28.0898,33268.111745816,0
+BCIC.US,D,20070913,000000,27.9106,28.6439,27.5724,28.3655,19934.964762108,0
+BCIC.US,D,20070914,000000,27.9915,29.1998,27.5936,28.6852,26123.216639453,0
+BCIC.US,D,20070917,000000,28.5666,28.6852,26.8411,27.0764,54473.159156685,0
+BCIC.US,D,20070918,000000,27.2729,29.6949,26.8953,29.3193,59845.162545109,0
+BCIC.US,D,20070919,000000,29.6739,30.9483,29.22,30.7067,64751.360129188,0
+BCIC.US,D,20070920,000000,30.725,30.725,29.1199,29.9321,15970.173768585,0
+BCIC.US,D,20070921,000000,30.2095,30.5476,29.4984,29.6151,43219.813322749,0
+BCIC.US,D,20070924,000000,29.5562,30.4898,29.0416,29.5158,21302.997229541,0
+BCIC.US,D,20070925,000000,29.2411,29.8347,28.9609,29.7199,19903.40315387,0
+BCIC.US,D,20070926,000000,29.7933,30.5476,29.7933,30.5081,38135.129402426,0
+BCIC.US,D,20070927,000000,30.59,30.747,30.1103,30.647,37311.262594274,0
+BCIC.US,D,20070928,000000,30.5716,30.747,29.6739,29.8723,34236.726619337,0
+BCIC.US,D,20071001,000000,30.0304,30.747,29.7391,30.725,39433.508665471,0
+BCIC.US,D,20071002,000000,30.725,30.747,29.9753,30.2317,33434.626437556,0
+BCIC.US,D,20071003,000000,30.2509,30.5476,29.82,30.5302,67031.414241577,0
+BCIC.US,D,20071004,000000,30.6055,30.725,30.1939,30.5716,57146.100875074,0
+BCIC.US,D,20071005,000000,30.3511,30.5476,29.4754,30.4494,45120.03980496,0
+BCIC.US,D,20071008,000000,30.4898,30.4898,28.9609,29.1391,65248.727541771,0
+BCIC.US,D,20071009,000000,29.1998,30.3281,28.2672,30.3281,36643.027164677,0
+BCIC.US,D,20071010,000000,30.1296,30.3924,29.2411,29.9183,25575.785986216,0
+BCIC.US,D,20071011,000000,30.0304,30.2922,28.6236,29.5562,45163.573057703,0
+BCIC.US,D,20071012,000000,29.5158,29.6949,28.7845,29.6399,17198.899827241,0
+BCIC.US,D,20071015,000000,29.5562,29.5562,27.9106,28.2083,39641.379947317,0
+BCIC.US,D,20071016,000000,28.0696,28.4234,27.3722,27.5724,29692.943364338,0
+BCIC.US,D,20071017,000000,27.9493,28.167,27.1149,27.8913,34132.246812753,0
+BCIC.US,D,20071018,000000,27.8114,27.8114,26.8411,27.4742,25698.767425214,0
+BCIC.US,D,20071019,000000,27.4742,27.4742,25.5676,25.6292,49842.309396202,0
+BCIC.US,D,20071022,000000,25.0934,26.3807,24.9363,26.2043,44845.780312682,0
+BCIC.US,D,20071023,000000,26.3615,27.6524,26.2043,27.2729,29926.934597829,0
+BCIC.US,D,20071024,000000,26.9964,26.9964,25.8285,26.877,25534.429396111,0
+BCIC.US,D,20071025,000000,27.1149,27.1747,25.7082,26.322,32521.516461281,0
+BCIC.US,D,20071026,000000,26.9395,27.2574,25.6089,25.8488,82407.359110226,0
+BCIC.US,D,20071029,000000,26.1842,26.7805,25.3903,25.7862,38089.419487047,0
+BCIC.US,D,20071030,000000,25.5115,26.3431,24.4586,25.0346,63886.136730932,0
+BCIC.US,D,20071031,000000,25.1926,25.8083,24.9951,25.551,54322.969434723,0
+BCIC.US,D,20071101,000000,24.9731,25.4308,24.5982,25.0751,83778.656571614,0
+BCIC.US,D,20071102,000000,25.5115,26.7198,25.0154,26.4047,39321.41053966,0
+BCIC.US,D,20071105,000000,26.2825,26.2825,24.5982,24.8967,33712.150923788,0
+BCIC.US,D,20071106,000000,24.499,26.1456,24.499,25.1156,83423.860561763,0
+BCIC.US,D,20071107,000000,24.5183,24.737,22.5161,23.5673,83942.994600717,0
+BCIC.US,D,20071108,000000,23.8264,25.2726,23.0701,25.2506,36586.433936112,0
+BCIC.US,D,20071109,000000,24.8967,26.8953,24.6975,26.3615,43149.071787043,0
+BCIC.US,D,20071112,000000,26.2825,27.1149,26.1456,26.661,102610.0533767,0
+BCIC.US,D,20071113,000000,27.0184,29.3605,26.7602,29.3193,51758.860848191,0
+BCIC.US,D,20071114,000000,29.4579,29.4579,26.7805,27.2959,29030.149591334,0
+BCIC.US,D,20071115,000000,27.2959,27.7112,26.5828,26.6996,34136.600138028,0
+BCIC.US,D,20071116,000000,26.798,27.6524,26.7805,27.6139,61466.776209767,0
+BCIC.US,D,20071119,000000,27.2729,27.3363,26.7805,26.8595,52045.091984972,0
+BCIC.US,D,20071120,000000,26.798,27.4742,24.737,25.2322,67116.304084424,0
+BCIC.US,D,20071121,000000,24.8967,24.8967,23.5673,23.7437,43972.938595195,0
+BCIC.US,D,20071123,000000,24.0038,24.499,23.2503,23.5058,14747.977697839,0
+BCIC.US,D,20071126,000000,23.3284,23.7254,21.7214,21.8399,49140.335695729,0
+BCIC.US,D,20071127,000000,21.7397,22.4738,21.2251,21.6993,78816.954090289,0
+BCIC.US,D,20071128,000000,21.9189,22.9912,21.7397,22.4335,70750.242357104,0
+BCIC.US,D,20071129,000000,22.4335,22.9295,20.9872,21.0267,49636.614776994,0
+BCIC.US,D,20071130,000000,21.5035,21.9005,20.809,20.809,56074.09452629,0
+BCIC.US,D,20071203,000000,20.7492,20.7685,19.7385,20.0353,60566.726209316,0
+BCIC.US,D,20071204,000000,19.5778,20.0353,19.1035,19.8377,71800.482079517,0
+BCIC.US,D,20071205,000000,20.2926,21.3234,19.7964,21.3051,48706.091499623,0
+BCIC.US,D,20071206,000000,21.3051,23.4268,21.3051,23.4268,106789.24563998,0
+BCIC.US,D,20071207,000000,23.4487,24.5761,23.366,23.6059,37467.982304148,0
+BCIC.US,D,20071210,000000,23.5278,24.4392,23.5278,24.3592,43115.333516168,0
+BCIC.US,D,20071211,000000,24.5761,25.1926,23.2079,23.2503,80218.724828598,0
+BCIC.US,D,20071212,000000,23.8034,24.4586,23.3468,23.8429,61041.238664209,0
+BCIC.US,D,20071213,000000,23.4268,24.737,23.3863,24.5761,41475.218219094,0
+BCIC.US,D,20071214,000000,24.2224,24.4586,23.5857,23.7254,30326.35219174,0
+BCIC.US,D,20071217,000000,23.6059,24.0423,23.5673,23.5673,61611.524275136,0
+BCIC.US,D,20071218,000000,23.9643,25.2726,22.5547,24.9152,111137.12925764,0
+BCIC.US,D,20071219,000000,24.6975,26.3072,24.0221,24.4787,74282.965817157,0
+BCIC.US,D,20071220,000000,24.3795,24.9152,23.1491,24.5393,52797.128926098,0
+BCIC.US,D,20071221,000000,24.9363,26.9596,24.9363,26.9596,115035.53204073,0
+BCIC.US,D,20071224,000000,27.0184,28.0108,27.0184,27.8334,41508.95648997,0
+BCIC.US,D,20071226,000000,27.3548,27.7719,26.877,26.9596,37196.987805826,0
+BCIC.US,D,20071227,000000,26.8953,26.8953,24.5578,24.7159,33077.653765067,0
+BCIC.US,D,20071228,000000,24.9951,25.5115,22.891,24.3197,65727.593321939,0
+BCIC.US,D,20071231,000000,23.7051,24.6975,22.4546,23.8034,68706.356140844,0
+BCIC.US,D,20080102,000000,23.8834,24.1801,22.3774,22.394,27800.335201358,0
+BCIC.US,D,20080103,000000,22.4941,24.2398,22.0585,22.0585,41231.432003736,0
+BCIC.US,D,20080104,000000,21.9189,22.8525,21.5228,21.5228,32488.866521725,0
+BCIC.US,D,20080107,000000,21.7214,22.812,20.8291,21.0671,57332.205530548,0
+BCIC.US,D,20080108,000000,21.125,22.2166,20.888,20.9872,53681.942288089,0
+BCIC.US,D,20080109,000000,20.8677,21.8399,19.6393,21.0864,37021.766463537,0
+BCIC.US,D,20080110,000000,20.7685,22.9295,20.2531,22.5161,37038.091433315,0
+BCIC.US,D,20080111,000000,22.336,22.6531,20.3752,20.888,43744.389018297,0
+BCIC.US,D,20080114,000000,21.2859,22.1183,19.9369,21.0469,37943.583090359,0
+BCIC.US,D,20080115,000000,20.9872,21.3436,20.1354,20.4727,31311.29203504,0
+BCIC.US,D,20080116,000000,20.491,22.1587,20.1354,21.5228,23039.974013966,0
+BCIC.US,D,20080117,000000,21.5817,22.4335,20.1528,22.0585,44597.64077205,0
+BCIC.US,D,20080118,000000,21.9189,23.7051,19.8377,20.809,70413.947979668,0
+BCIC.US,D,20080122,000000,19.8965,21.622,19.619,21.1856,41024.649053209,0
+BCIC.US,D,20080123,000000,20.6518,23.3468,20.0141,23.0316,57542.253475031,0
+BCIC.US,D,20080124,000000,23.5857,23.6243,21.8399,23.1079,36780.156910815,0
+BCIC.US,D,20080125,000000,23.7649,24.1416,22.913,22.9517,26694.590581698,0
+BCIC.US,D,20080128,000000,22.8322,25.7862,22.8322,25.7688,44394.122815479,0
+BCIC.US,D,20080129,000000,25.8873,25.8873,24.0625,25.053,32725.034417853,0
+BCIC.US,D,20080130,000000,24.5578,24.7949,23.6454,23.7649,50284.171911538,0
+BCIC.US,D,20080131,000000,23.4268,24.6975,23.366,24.5578,51276.730074066,0
+BCIC.US,D,20080201,000000,24.8362,24.8362,23.9027,24.499,28155.131211209,0
+BCIC.US,D,20080204,000000,24.7159,24.7572,23.864,24.0221,23054.122321107,0
+BCIC.US,D,20080205,000000,23.4873,24.3795,22.4546,23.4268,39263.728979775,0
+BCIC.US,D,20080206,000000,23.6656,24.8747,23.3109,23.3863,47958.407883771,0
+BCIC.US,D,20080207,000000,23.3109,24.0221,23.0095,23.6243,33865.605639706,0
+BCIC.US,D,20080208,000000,23.9826,23.9826,22.5161,23.0904,37778.156729938,0
+BCIC.US,D,20080211,000000,22.9295,23.0316,22.336,22.5161,16024.590334513,0
+BCIC.US,D,20080212,000000,22.6531,23.6243,22.5942,22.8525,20167.86766428,0
+BCIC.US,D,20080213,000000,23.2079,24.6579,22.6136,24.6579,33509.721298536,0
+BCIC.US,D,20080214,000000,24.6781,24.6781,23.1886,23.4268,22874.547653545,0
+BCIC.US,D,20080215,000000,23.2301,24.3197,22.913,24.2609,21829.749587725,0
+BCIC.US,D,20080219,000000,24.7949,25.2929,23.4268,24.1011,36373.120997674,0
+BCIC.US,D,20080220,000000,23.9027,24.9152,23.7051,24.3795,25815.218876299,0
+BCIC.US,D,20080221,000000,24.5393,24.7949,23.2677,23.864,41637.379585561,0
+BCIC.US,D,20080222,000000,23.8429,24.2609,23.6656,23.8834,52054.886966839,0
+BCIC.US,D,20080225,000000,23.7254,24.1011,23.0316,23.7859,58503.250029321,0
+BCIC.US,D,20080226,000000,23.5673,24.1801,22.3774,23.6656,85046.562557739,0
+BCIC.US,D,20080227,000000,23.3863,23.9027,23.2079,23.6858,36121.716463085,0
+BCIC.US,D,20080228,000000,23.4487,23.9643,23.1886,23.5673,45012.295004421,0
+BCIC.US,D,20080229,000000,23.0095,23.4873,22.4335,22.4546,40260.640467578,0
+BCIC.US,D,20080303,000000,22.4335,22.7119,21.386,21.7618,43876.077107842,0
+BCIC.US,D,20080304,000000,21.5035,21.6037,19.8965,20.6306,42669.117675557,0
+BCIC.US,D,20080305,000000,20.967,21.8012,20.4322,21.1066,26186.33985593,0
+BCIC.US,D,20080306,000000,21.2251,21.4245,19.3416,19.3416,47935.55292608,0
+BCIC.US,D,20080307,000000,19.3599,19.9167,18.8251,18.9647,55891.254864771,0
+BCIC.US,D,20080310,000000,19.043,20.5112,18.5862,19.2423,54922.63999125,0
+BCIC.US,D,20080311,000000,18.8646,21.0267,18.8646,20.6306,67187.045620131,0
+BCIC.US,D,20080312,000000,20.5314,21.1066,18.9832,19.699,81946.994962474,0
+BCIC.US,D,20080313,000000,19.6393,20.571,19.1035,20.2926,64726.328508861,0
+BCIC.US,D,20080314,000000,20.5112,20.5112,18.8821,19.699,44695.59059072,0
+BCIC.US,D,20080317,000000,19.1421,20.3302,19.0815,19.5602,81033.884986201,0
+BCIC.US,D,20080318,000000,19.7385,20.888,19.6604,20.7878,74602.935224816,0
+BCIC.US,D,20080319,000000,20.8677,21.363,19.9572,19.9572,56227.549242208,0
+BCIC.US,D,20080320,000000,20.2926,21.6037,19.4803,21.544,200523.9571138,0
+BCIC.US,D,20080324,000000,21.544,21.8803,20.0546,20.6113,94170.044001248,0
+BCIC.US,D,20080325,000000,20.6306,21.2859,20.2531,20.7685,64432.47905285,0
+BCIC.US,D,20080326,000000,20.491,21.0065,20.4322,20.9872,39481.395243488,0
+BCIC.US,D,20080327,000000,21.1066,21.4631,20.4534,20.491,50640.056252708,0
+BCIC.US,D,20080328,000000,20.6306,20.8677,19.9572,20.0141,41286.936900983,0
+BCIC.US,D,20080331,000000,20.1528,21.0864,20.1528,20.5884,58638.203112823,0
+BCIC.US,D,20080401,000000,21.1664,21.5228,20.4534,20.9872,86393.916730119,0
+BCIC.US,D,20080402,000000,21.0267,22.1973,20.6306,21.6423,174332.17560127,0
+BCIC.US,D,20080403,000000,21.5035,21.8012,21.0065,21.544,87558.431240981,0
+BCIC.US,D,20080404,000000,19.1421,20.7492,19.0227,20.2732,88833.955546337,0
+BCIC.US,D,20080407,000000,20.3927,21.2251,19.8377,20.412,120857.01626372,0
+BCIC.US,D,20080408,000000,20.412,20.9285,19.539,19.8377,73380.739154069,0
+BCIC.US,D,20080409,000000,19.9369,20.1354,19.1421,19.2819,73988.028029827,0
+BCIC.US,D,20080410,000000,19.1835,20.0748,19.1035,19.7385,119261.5225507,0
+BCIC.US,D,20080411,000000,19.3416,19.8377,18.8251,19.0815,67571.226575583,0
+BCIC.US,D,20080414,000000,18.9647,19.461,18.4879,18.7066,37732.446814558,0
+BCIC.US,D,20080415,000000,18.8646,18.8646,18.1903,18.8049,32977.52728376,0
+BCIC.US,D,20080416,000000,19.0052,19.0227,18.4475,18.7066,48401.358730425,0
+BCIC.US,D,20080417,000000,18.5679,19.2211,18.4677,18.6671,46419.507399323,0
+BCIC.US,D,20080418,000000,19.1421,19.4803,18.646,19.4803,73338.294232645,0
+BCIC.US,D,20080421,000000,19.4803,19.5988,19.1835,19.4987,72177.044715739,0
+BCIC.US,D,20080422,000000,19.3811,19.4196,18.8646,19.0815,109879.01825337,0
+BCIC.US,D,20080423,000000,19.2423,19.4417,19.043,19.3811,62643.262365133,0
+BCIC.US,D,20080424,000000,19.3811,19.3811,19.0052,19.0052,78317.410015069,0
+BCIC.US,D,20080425,000000,19.0052,19.8377,19.0052,19.7578,187906.93213771,0
+BCIC.US,D,20080428,000000,19.9369,20.3302,19.7385,19.7578,194810.21769135,0
+BCIC.US,D,20080429,000000,20.0141,20.5314,19.7174,20.0546,71028.855174657,0
+BCIC.US,D,20080430,000000,20.1528,20.1768,19.6393,19.9167,110914.02133733,0
+BCIC.US,D,20080501,000000,19.8561,20.3302,19.7385,19.8561,98968.496784789,0
+BCIC.US,D,20080502,000000,20.3147,20.3147,19.8147,20.0748,62475.659342074,0
+BCIC.US,D,20080505,000000,20.0959,20.6113,19.9967,20.5884,68405.976696921,0
+BCIC.US,D,20080506,000000,20.3927,21.3234,19.9572,21.2059,86503.838193295,0
+BCIC.US,D,20080507,000000,21.2251,21.3234,20.2926,20.3147,62827.190357971,0
+BCIC.US,D,20080508,000000,20.3302,21.6037,20.2153,21.4245,84878.959534681,0
+BCIC.US,D,20080509,000000,21.5817,22.1771,20.967,21.7397,38841.456428173,0
+BCIC.US,D,20080512,000000,21.7819,21.8012,20.8485,21.6037,70108.126879152,0
+BCIC.US,D,20080513,000000,21.622,23.2503,21.1664,22.8525,117620.31892231,0
+BCIC.US,D,20080514,000000,22.9719,23.4046,22.7532,22.7743,81151.424768604,0
+BCIC.US,D,20080515,000000,22.7301,22.9295,22.1771,22.8525,56395.152265267,0
+BCIC.US,D,20080516,000000,22.9912,22.9912,22.336,22.6531,51924.287208612,0
+BCIC.US,D,20080519,000000,22.7119,23.4487,22.5942,23.1886,71521.869261965,0
+BCIC.US,D,20080520,000000,23.1491,23.7649,22.9295,22.9517,79959.701974779,0
+BCIC.US,D,20080521,000000,24.4007,24.7572,23.6243,24.1416,165289.23067535,0
+BCIC.US,D,20080522,000000,24.3197,24.9363,23.864,24.737,79426.419628683,0
+BCIC.US,D,20080523,000000,24.5578,24.9951,23.8034,24.5761,70746.977363148,0
+BCIC.US,D,20080527,000000,24.6579,24.7949,23.8034,24.4007,91884.548232267,0
+BCIC.US,D,20080528,000000,24.5578,24.815,24.5578,24.7949,71148.571619698,0
+BCIC.US,D,20080529,000000,24.7755,25.7477,24.7159,25.5115,112188.45731136,0
+BCIC.US,D,20080530,000000,25.5887,26.6013,25.551,26.4837,103555.81329253,0
+BCIC.US,D,20080602,000000,25.7284,25.948,22.5161,22.6943,253774.92019974,0
+BCIC.US,D,20080603,000000,22.8322,24.1801,22.812,23.5278,108884.28342822,0
+BCIC.US,D,20080604,000000,23.3863,24.0625,23.0095,23.4663,65345.589029123,0
+BCIC.US,D,20080605,000000,23.2079,24.6368,23.2079,24.2609,93150.277555755,0
+BCIC.US,D,20080606,000000,24.1416,24.1416,22.9912,23.0904,58925.522580924,0
+BCIC.US,D,20080609,000000,23.1491,23.6454,22.1771,22.2579,79059.651974328,0
+BCIC.US,D,20080610,000000,22.1385,23.0904,22.0981,22.6136,61914.080381695,0
+BCIC.US,D,20080611,000000,22.5161,22.9912,21.3051,21.3234,58520.663330419,0
+BCIC.US,D,20080612,000000,21.6993,23.7649,21.5817,22.8525,105114.30374071,0
+BCIC.US,D,20080613,000000,23.0095,24.1801,22.02,23.7437,77519.663158562,0
+BCIC.US,D,20080616,000000,24.34,26.1456,23.864,25.1321,164062.68127933,0
+BCIC.US,D,20080617,000000,25.1541,25.1541,24.2224,24.5393,80743.300524144,0
+BCIC.US,D,20080618,000000,24.4586,24.4586,23.0509,23.4663,86103.332268064,0
+BCIC.US,D,20080619,000000,23.4663,24.7159,23.4663,24.4392,71357.531232862,0
+BCIC.US,D,20080620,000000,24.34,24.6975,23.4268,23.4268,107616.37744208,0
+BCIC.US,D,20080623,000000,22.1587,23.0095,21.6607,21.8012,111753.12478393,0
+BCIC.US,D,20080624,000000,21.8012,22.2166,20.9872,21.6828,75314.703907154,0
+BCIC.US,D,20080625,000000,21.7819,22.7936,21.544,22.2166,55278.524332421,0
+BCIC.US,D,20080626,000000,21.9005,21.9005,20.7116,21.0671,99169.838078724,0
+BCIC.US,D,20080627,000000,21.0671,21.9574,20.1768,21.2859,412695.23599886,0
+BCIC.US,D,20080630,000000,21.0864,22.0981,19.8377,19.8377,92757.389949753,0
+BCIC.US,D,20080701,000000,19.6604,20.888,19.3599,20.6113,71330.322949898,0
+BCIC.US,D,20080702,000000,20.5498,20.571,19.6393,19.6393,130525.75169783,0
+BCIC.US,D,20080703,000000,19.6393,19.9167,18.8435,18.8821,98849.868671067,0
+BCIC.US,D,20080707,000000,18.1516,18.1516,17.0012,17.4166,167241.69706085,0
+BCIC.US,D,20080708,000000,17.3771,18.8251,17.1988,18.4677,104636.52629186,0
+BCIC.US,D,20080709,000000,18.3289,18.3289,16.7836,17.0012,78083.418781577,0
+BCIC.US,D,20080710,000000,16.8992,17.3366,16.3847,16.8992,149563.93145344,0
+BCIC.US,D,20080711,000000,16.4233,17.0407,16.2662,16.563,130377.7386385,0
+BCIC.US,D,20080714,000000,16.7421,16.8221,16.3654,16.6043,103313.11540849,0
+BCIC.US,D,20080715,000000,16.563,16.9406,16.1063,16.2258,174986.26272374,0
+BCIC.US,D,20080716,000000,15.8894,16.6227,15.8692,16.3654,164474.07051775,0
+BCIC.US,D,20080717,000000,16.4637,17.457,16.3259,16.6631,194678.5296018,0
+BCIC.US,D,20080718,000000,16.7421,16.8992,16.347,16.6227,128220.66596511,0
+BCIC.US,D,20080721,000000,16.9406,17.1575,16.3654,16.4444,83325.910743092,0
+BCIC.US,D,20080722,000000,16.3654,16.8992,16.3057,16.8028,112114.4507817,0
+BCIC.US,D,20080723,000000,17.0205,17.457,16.483,17.0995,163397.71084369,0
+BCIC.US,D,20080724,000000,17.1207,17.457,16.8221,16.9204,71170.33824607,0
+BCIC.US,D,20080725,000000,17.536,17.5967,16.4233,16.5841,71255.228088917,0
+BCIC.US,D,20080728,000000,17.3366,17.3366,15.8692,16.1661,87988.322111813,0
+BCIC.US,D,20080729,000000,16.6227,17.536,15.8894,17.457,63093.831531017,0
+BCIC.US,D,20080730,000000,15.2931,17.853,15.2931,17.8337,73449.30402714,0
+BCIC.US,D,20080731,000000,17.4349,17.8724,16.9801,17.8724,58813.424455111,0
+BCIC.US,D,20080801,000000,17.9715,18.1516,17.4166,18.0322,70190.840059363,0
+BCIC.US,D,20080804,000000,18.0515,18.8251,17.9119,18.5486,54805.100208847,0
+BCIC.US,D,20080805,000000,18.7066,18.7066,17.4349,18.171,67550.548280531,0
+BCIC.US,D,20080806,000000,17.8337,17.9715,17.4754,17.774,46128.922937266,0
+BCIC.US,D,20080807,000000,17.3964,18.5284,17.1988,17.6738,114011.41226996,0
+BCIC.US,D,20080808,000000,17.5967,18.4677,17.06,18.4677,87088.272111362,0
+BCIC.US,D,20080811,000000,18.4282,19.699,18.1305,19.4803,39278.965618236,0
+BCIC.US,D,20080812,000000,19.3194,19.3194,18.1305,18.2491,48355.648815046,0
+BCIC.US,D,20080813,000000,18.1516,18.8821,18.091,18.7451,61877.077116864,0
+BCIC.US,D,20080814,000000,18.5082,19.539,18.408,19.043,39521.663502275,0
+BCIC.US,D,20080815,000000,19.619,20.1528,18.5082,19.0052,93869.664557325,0
+BCIC.US,D,20080818,000000,19.3194,21.0469,19.3011,20.5112,109920.37484348,0
+BCIC.US,D,20080819,000000,20.6903,20.888,19.5602,19.8377,97458.981245943,0
+BCIC.US,D,20080820,000000,20.0546,20.6903,19.6393,20.3927,63546.577359539,0
+BCIC.US,D,20080821,000000,20.2153,20.8291,20.0546,20.5498,74966.437885214,0
+BCIC.US,D,20080822,000000,20.8677,21.6607,20.5884,21.6607,74242.697558371,0
+BCIC.US,D,20080825,000000,21.6828,21.8592,20.5112,21.0065,97415.4479932,0
+BCIC.US,D,20080826,000000,21.1471,21.5228,20.4727,20.9285,45367.091014273,0
+BCIC.US,D,20080827,000000,21.0469,21.5035,20.4727,21.0671,53533.929228765,0
+BCIC.US,D,20080828,000000,21.5228,21.9005,20.967,21.8224,63834.985158959,0
+BCIC.US,D,20080829,000000,21.7397,22.2772,21.386,21.8012,54999.911514869,0
+BCIC.US,D,20080902,000000,22.3562,22.7301,21.5817,21.8399,56680.29507073,0
+BCIC.US,D,20080903,000000,21.0267,21.2059,20.2531,20.9285,155753.2716621,0
+BCIC.US,D,20080904,000000,20.9285,21.2629,20.3302,20.3532,97155.336808065,0
+BCIC.US,D,20080905,000000,20.3147,20.3302,19.4987,19.9167,102859.28124865,0
+BCIC.US,D,20080908,000000,21.2859,21.2859,19.122,19.4196,149307.08526226,0
+BCIC.US,D,20080909,000000,19.1421,19.3194,18.0515,18.3088,210253.63910175,0
+BCIC.US,D,20080910,000000,21.363,21.386,19.7964,20.0141,265558.28338581,0
+BCIC.US,D,20080911,000000,19.7578,20.7878,19.5778,20.5314,62749.918834352,0
+BCIC.US,D,20080912,000000,20.8677,20.91,20.1354,20.491,38852.339741359,0
+BCIC.US,D,20080915,000000,20.2153,20.2732,18.8646,19.2616,82482.453971208,0
+BCIC.US,D,20080916,000000,18.8646,19.9967,18.8646,19.9967,63221.16629529,0
+BCIC.US,D,20080917,000000,19.8763,19.9167,17.853,17.853,70756.772345015,0
+BCIC.US,D,20080918,000000,18.2683,19.5602,16.1661,18.6671,148464.71682169,0
+BCIC.US,D,20080919,000000,21.4052,21.4052,19.1421,19.7771,172171.83793393,0
+BCIC.US,D,20080922,000000,19.7385,19.7578,16.7026,16.8616,138033.06113327,0
+BCIC.US,D,20080923,000000,18.408,18.408,16.8616,16.88,57387.710427795,0
+BCIC.US,D,20080924,000000,17.1988,17.932,15.9684,16.0089,88718.59242657,0
+BCIC.US,D,20080925,000000,17.0407,17.8337,16.1661,17.3771,49124.010725951,0
+BCIC.US,D,20080926,000000,17.0802,17.5967,16.3654,17.4349,30019.442759907,0
+BCIC.US,D,20080929,000000,16.7026,19.8377,15.8692,19.8377,80778.127126337,0
+BCIC.US,D,20080930,000000,18.4879,18.5862,16.9406,17.0407,65272.670830779,0
+BCIC.US,D,20081001,000000,19.4417,19.4417,16.0879,16.6806,16231.373285039,0
+BCIC.US,D,20081002,000000,16.6631,18.5862,15.9869,15.9869,42510.221303047,0
+BCIC.US,D,20081003,000000,16.7623,17.6545,15.4337,15.613,30523.340160401,0
+BCIC.US,D,20081006,000000,15.2536,15.2536,11.4846,14.0242,131154.80719995,0
+BCIC.US,D,20081007,000000,13.688,13.688,12.1994,12.5779,48460.128621628,0
+BCIC.US,D,20081008,000000,11.9816,12.6569,10.9691,11.2465,81876.253426768,0
+BCIC.US,D,20081009,000000,11.2667,11.8015,8.70957,8.7275,126482.60084937,0
+BCIC.US,D,20081010,000000,8.15404,9.81877,6.56648,9.81877,132003.70562843,0
+BCIC.US,D,20081013,000000,9.97772,12.0394,9.40523,11.9229,75264.640666501,0
+BCIC.US,D,20081014,000000,12.9528,13.5483,9.91891,10.7302,70260.493263752,0
+BCIC.US,D,20081015,000000,10.5739,10.5739,8.92743,8.92743,46897.284848172,0
+BCIC.US,D,20081016,000000,9.02483,10.3938,8.35059,10.0971,43026.090348046,0
+BCIC.US,D,20081017,000000,9.79945,10.9507,8.887,9.75802,77653.527910746,0
+BCIC.US,D,20081020,000000,9.74055,10.2147,9.74055,10.0181,50797.864293899,0
+BCIC.US,D,20081021,000000,9.91891,10.3158,9.56054,9.79945,33209.341854613,0
+BCIC.US,D,20081022,000000,9.52104,9.7783,8.90538,8.98532,39889.519487949,0
+BCIC.US,D,20081023,000000,9.12498,9.63955,8.56908,9.12498,103370.79696838,0
+BCIC.US,D,20081024,000000,8.35059,8.98532,8.13319,8.84841,36992.381517936,0
+BCIC.US,D,20081027,000000,8.98532,9.70022,8.84841,8.86679,74625.790182504,0
+BCIC.US,D,20081028,000000,10.1357,10.4141,9.12498,10.1357,96151.895332351,0
+BCIC.US,D,20081029,000000,10.4738,10.5519,9.58162,10.0567,37856.516584875,0
+BCIC.US,D,20081030,000000,10.4738,10.5133,9.54211,10.0567,43166.48508814,0
+BCIC.US,D,20081031,000000,9.91891,11.0885,9.60184,11.0885,50690.119493362,0
+BCIC.US,D,20081103,000000,11.3063,11.7235,9.95744,11.6646,81090.478214765,0
+BCIC.US,D,20081104,000000,11.9229,13.3507,11.5056,12.8361,66464.393624606,0
+BCIC.US,D,20081105,000000,12.5964,12.9326,10.8717,10.8717,31556.166581716,0
+BCIC.US,D,20081106,000000,10.7302,10.7522,10.2147,10.494,32271.200258012,0
+BCIC.US,D,20081107,000000,10.8533,11.2089,10.3543,10.9093,59696.061154467,0
+BCIC.US,D,20081110,000000,11.2888,11.3862,8.74825,9.38041,88812.188919966,0
+BCIC.US,D,20081111,000000,9.12498,9.1452,7.93397,8.58875,82240.844418485,0
+BCIC.US,D,20081112,000000,8.74825,9.22513,7.00044,7.02313,84979.086015988,0
+BCIC.US,D,20081113,000000,7.14194,7.99426,6.68601,7.97588,77089.77228773,0
+BCIC.US,D,20081114,000000,7.83622,7.83622,6.74546,7.14194,39440.038653382,0
+BCIC.US,D,20081117,000000,7.14194,7.57684,6.96111,7.52014,38450.745484809,0
+BCIC.US,D,20081118,000000,7.46069,8.13319,6.68601,7.32011,60248.933464296,0
+BCIC.US,D,20081119,000000,7.22142,7.43882,6.38739,6.94274,57131.952567933,0
+BCIC.US,D,20081120,000000,6.72544,6.72544,5.57431,6.22843,82934.11146841,0
+BCIC.US,D,20081121,000000,6.50611,7.26158,5.95169,7.0406,90734.182028547,0
+BCIC.US,D,20081124,000000,7.39775,7.5987,6.05202,6.96111,160084.83030999,0
+BCIC.US,D,20081125,000000,6.88431,7.08259,6.46779,7.08259,44683.618946217,0
+BCIC.US,D,20081126,000000,6.88431,8.58875,6.52632,8.47031,86922.845750942,0
+BCIC.US,D,20081128,000000,8.37154,8.37154,7.93397,8.13319,17077.006719563,0
+BCIC.US,D,20081201,000000,7.93397,8.51,7.22142,7.28078,54480.777475914,0
+BCIC.US,D,20081202,000000,7.43882,7.43882,6.94274,7.30008,30936.906061454,0
+BCIC.US,D,20081203,000000,7.0406,7.77687,6.98298,7.65722,33036.297174961,0
+BCIC.US,D,20081204,000000,7.46069,7.89567,7.00044,7.18036,24353.589915471,0
+BCIC.US,D,20081205,000000,7.02313,7.91395,6.54635,7.91395,30665.911563133,0
+BCIC.US,D,20081208,000000,7.93397,9.26372,7.93397,8.45276,69073.123795199,0
+BCIC.US,D,20081209,000000,8.37154,8.887,7.26158,7.38029,60540.60625767,0
+BCIC.US,D,20081210,000000,7.47815,7.79606,6.96111,7.49826,23598.287980389,0
+BCIC.US,D,20081211,000000,7.28078,7.46069,6.64412,6.68601,35160.719908795,0
+BCIC.US,D,20081212,000000,6.64412,7.61616,6.52632,7.61616,24424.331451177,0
+BCIC.US,D,20081215,000000,7.63792,7.87288,6.94274,7.10005,37701.973537638,0
+BCIC.US,D,20081216,000000,7.30008,7.95411,6.84323,7.95411,54745.241986325,0
+BCIC.US,D,20081217,000000,7.83622,8.07292,7.18036,7.85542,39237.609028129,0
+BCIC.US,D,20081218,000000,7.77687,7.77687,7.16206,7.38029,36995.646511891,0
+BCIC.US,D,20081219,000000,7.87288,8.15404,7.22142,7.30008,105783.62750163,0
+BCIC.US,D,20081222,000000,7.42053,8.17426,7.36025,8.07292,43518.016104035,0
+BCIC.US,D,20081223,000000,8.07292,8.19171,7.30008,7.52014,85404.623561546,0
+BCIC.US,D,20081224,000000,7.49826,7.49826,7.14194,7.20222,38124.246089241,0
+BCIC.US,D,20081226,000000,7.30008,7.47815,7.0406,7.30008,21471.688583917,0
+BCIC.US,D,20081229,000000,7.14194,7.26158,6.42581,6.84323,69286.436733638,0
+BCIC.US,D,20081230,000000,6.98298,7.10005,6.40752,6.80565,58799.276147971,0
+BCIC.US,D,20081231,000000,6.82402,7.30008,6.50611,7.22142,60449.186426911,0
+BCIC.US,D,20090102,000000,7.23971,7.47815,6.7053,7.36025,85041.120901146,0
+BCIC.US,D,20090105,000000,7.38029,7.83622,7.10005,7.26158,63912.256682576,0
+BCIC.US,D,20090106,000000,7.38029,8.60933,7.38029,8.53058,50805.48261313,0
+BCIC.US,D,20090107,000000,8.53058,8.7275,7.52014,7.61616,77838.544234901,0
+BCIC.US,D,20090108,000000,7.67725,7.77687,7.26158,7.73487,26987.351706392,0
+BCIC.US,D,20090109,000000,7.75766,7.75766,7.14194,7.23971,47160.661027264,0
+BCIC.US,D,20090112,000000,7.20222,7.23971,6.78561,6.9227,43588.757639743,0
+BCIC.US,D,20090113,000000,6.86252,7.02313,6.54635,6.72544,59785.304322588,0
+BCIC.US,D,20090114,000000,6.54635,6.60654,6.24856,6.30791,45162.484726384,0
+BCIC.US,D,20090115,000000,6.28953,6.28953,5.95169,6.19003,58210.488904628,0
+BCIC.US,D,20090116,000000,6.28953,7.0406,6.28953,6.66598,45133.099780782,0
+BCIC.US,D,20090120,000000,6.76293,7.06246,6.14895,6.19003,44713.003891817,0
+BCIC.US,D,20090121,000000,6.28953,6.94274,6.22843,6.9227,46206.194460884,0
+BCIC.US,D,20090122,000000,6.68601,6.74546,6.28953,6.32803,38965.526198489,0
+BCIC.US,D,20090123,000000,6.09042,6.72544,5.95169,6.46779,36217.48961912,0
+BCIC.US,D,20090126,000000,6.60654,7.0406,6.50611,6.76293,34477.247840738,0
+BCIC.US,D,20090127,000000,6.78561,7.18036,6.56648,6.68601,22598.11149863,0
+BCIC.US,D,20090128,000000,6.68601,7.42053,6.12976,7.10005,57701.149847542,0
+BCIC.US,D,20090129,000000,7.42053,7.42053,6.56648,6.88431,31336.323655367,0
+BCIC.US,D,20090130,000000,7.18036,7.18036,6.26776,6.40752,44044.76846222,0
+BCIC.US,D,20090202,000000,6.38739,7.00044,6.12976,6.80565,30382.945420307,0
+BCIC.US,D,20090203,000000,6.86252,6.94274,6.46779,6.78561,25152.425103295,0
+BCIC.US,D,20090204,000000,6.76293,6.94274,6.0704,6.0704,55792.216714782,0
+BCIC.US,D,20090205,000000,6.05202,6.30791,5.73236,5.87128,33663.176014453,0
+BCIC.US,D,20090206,000000,5.87128,6.01021,5.71407,5.85199,67404.711883843,0
+BCIC.US,D,20090209,000000,5.7918,6.74546,5.45561,5.7918,49500.573362174,0
+BCIC.US,D,20090210,000000,5.75423,6.36645,5.51496,5.51496,37572.46211073,0
+BCIC.US,D,20090211,000000,5.65287,5.77177,5.33588,5.35517,35761.478796642,0
+BCIC.US,D,20090212,000000,5.19714,5.494,4.95778,5.09753,17931.346804633,0
+BCIC.US,D,20090213,000000,5.09753,5.27826,4.99876,5.19714,21308.438886133,0
+BCIC.US,D,20090217,000000,4.97873,5.0775,4.85909,4.85909,27156.043060769,0
+BCIC.US,D,20090218,000000,4.90016,5.95169,4.6801,4.90016,37846.721603007,0
+BCIC.US,D,20090219,000000,4.99876,5.33588,4.64343,4.84072,29666.823412692,0
+BCIC.US,D,20090220,000000,4.73945,4.82068,4.50286,4.60144,31253.610475156,0
+BCIC.US,D,20090223,000000,4.56396,4.66255,4.14616,4.16472,26461.687679527,0
+BCIC.US,D,20090224,000000,4.22289,4.50286,3.96718,4.42245,55420.007403834,0
+BCIC.US,D,20090225,000000,4.28509,4.28509,3.96718,4.04684,26437.744390517,0
+BCIC.US,D,20090226,000000,4.10583,4.62157,3.96718,3.98665,58947.289207295,0
+BCIC.US,D,20090227,000000,3.67012,4.16472,3.47155,3.88824,26295.172987786,0
+BCIC.US,D,20090302,000000,3.8084,3.8084,2.97538,2.97538,51852.457341587,0
+BCIC.US,D,20090303,000000,3.05476,3.05476,2.52019,2.69789,43703.032428191,0
+BCIC.US,D,20090304,000000,2.77728,3.1756,2.75724,3.03455,33655.557695224,0
+BCIC.US,D,20090305,000000,2.91621,2.91621,2.69789,2.69789,26166.749892196,0
+BCIC.US,D,20090306,000000,2.73768,2.93568,2.67933,2.75724,25109.980181871,0
+BCIC.US,D,20090309,000000,2.69789,2.91621,2.63817,2.63817,16265.111555915,0
+BCIC.US,D,20090310,000000,2.63817,2.79676,2.52019,2.61851,52318.263145931,0
+BCIC.US,D,20090311,000000,2.65764,2.69789,2.47985,2.49933,31846.751043773,0
+BCIC.US,D,20090312,000000,2.49933,2.75724,2.45954,2.69789,50834.86755873,0
+BCIC.US,D,20090313,000000,2.73768,2.9955,2.47985,2.5789,47593.816892052,0
+BCIC.US,D,20090316,000000,2.67933,4.14616,2.67933,3.76935,103658.11643647,0
+BCIC.US,D,20090317,000000,3.90827,4.08727,3.21364,3.76935,67083.654144867,0
+BCIC.US,D,20090318,000000,3.76935,4.56396,3.68986,4.56396,67291.525426713,0
+BCIC.US,D,20090319,000000,4.91927,5.33588,4.82068,4.91927,89553.342547906,0
+BCIC.US,D,20090320,000000,4.97873,5.21624,4.70013,4.94032,104155.48384906,0
+BCIC.US,D,20090323,000000,5.35517,6.20922,5.29664,6.20922,102709.09152669,0
+BCIC.US,D,20090324,000000,6.30791,6.48608,6.01021,6.36645,89858.075317103,0
+BCIC.US,D,20090325,000000,6.48608,6.96111,5.95169,6.38739,82343.147562431,0
+BCIC.US,D,20090326,000000,6.56648,6.94274,6.34807,6.52632,67090.184132778,0
+BCIC.US,D,20090327,000000,5.57431,6.54635,5.57431,5.89132,85614.671506029,0
+BCIC.US,D,20090330,000000,6.05202,6.09042,5.15688,5.17784,120848.30961317,0
+BCIC.US,D,20090331,000000,5.35517,6.24856,5.35517,6.0704,136453.89239003,0
+BCIC.US,D,20090401,000000,5.99,6.44757,5.95169,6.44757,91328.410928482,0
+BCIC.US,D,20090402,000000,6.64412,7.38029,6.62492,7.36025,146567.75533343,0
+BCIC.US,D,20090403,000000,7.43882,8.43089,7.38029,8.43089,227117.33288288,0
+BCIC.US,D,20090406,000000,7.99426,7.99426,6.19003,7.73487,81890.401733909,0
+BCIC.US,D,20090407,000000,7.39775,7.43882,6.64412,7.06246,61519.016113057,0
+BCIC.US,D,20090408,000000,7.16206,7.38029,6.98298,7.38029,14441.068266004,0
+BCIC.US,D,20090409,000000,7.63792,7.85542,7.38029,7.81526,54278.347850662,0
+BCIC.US,D,20090413,000000,7.73487,7.93397,7.10005,7.6982,33597.87613534,0
+BCIC.US,D,20090414,000000,7.6982,7.81526,7.22142,7.36025,26503.044269631,0
+BCIC.US,D,20090415,000000,7.26158,7.52014,7.18036,7.52014,9880.960041228,0
+BCIC.US,D,20090416,000000,7.61616,7.73487,7.32011,7.73487,23312.056843606,0
+BCIC.US,D,20090417,000000,7.77687,7.79606,7.22142,7.52014,42531.987929419,0
+BCIC.US,D,20090420,000000,7.23971,7.32011,6.56648,6.60654,39987.469306619,0
+BCIC.US,D,20090421,000000,6.44757,6.9227,6.24856,6.9227,45975.46822135,0
+BCIC.US,D,20090422,000000,6.94274,7.26158,6.48608,6.84323,39956.9960297,0
+BCIC.US,D,20090423,000000,6.88431,7.14194,6.62492,6.74546,32335.411805808,0
+BCIC.US,D,20090424,000000,6.94274,7.32011,6.74546,6.86252,66638.526635576,0
+BCIC.US,D,20090427,000000,6.74546,6.90351,5.95169,6.22843,84988.880997856,0
+BCIC.US,D,20090428,000000,6.10972,7.30008,5.95169,7.18036,58152.807344744,0
+BCIC.US,D,20090429,000000,7.10005,7.93397,6.66598,7.53842,69066.593807288,0
+BCIC.US,D,20090430,000000,7.77687,7.93397,6.86252,7.06246,71996.381716858,0
+BCIC.US,D,20090501,000000,7.06246,7.30008,6.9227,7.00044,37252.492703072,0
+BCIC.US,D,20090504,000000,7.12182,7.43882,6.78561,6.84323,82461.775676153,0
+BCIC.US,D,20090505,000000,6.58651,6.9227,6.50611,6.82402,86660.557903168,0
+BCIC.US,D,20090506,000000,6.82402,6.82402,6.44757,6.72544,42943.377167835,0
+BCIC.US,D,20090507,000000,6.98298,7.36025,6.76293,7.0406,47335.882369553,0
+BCIC.US,D,20090508,000000,7.22142,8.96693,6.76293,8.53058,175005.85268747,0
+BCIC.US,D,20090511,000000,8.63082,8.66933,7.93397,8.29123,92613.730215704,0
+BCIC.US,D,20090512,000000,8.51,8.92743,8.03441,8.21174,115173.75011818,0
+BCIC.US,D,20090513,000000,8.23536,8.23536,7.73487,7.79606,49047.827533652,0
+BCIC.US,D,20090514,000000,7.83622,8.19171,7.71833,7.77687,53069.211755739,0
+BCIC.US,D,20090515,000000,7.75766,7.99426,7.39775,7.89567,43361.296394162,0
+BCIC.US,D,20090518,000000,8.03441,8.43089,7.93397,8.31217,34251.963257796,0
+BCIC.US,D,20090519,000000,8.31217,8.53058,8.0537,8.21174,64285.554324844,0
+BCIC.US,D,20090520,000000,8.33138,8.60933,7.93397,8.01438,58054.857526073,0
+BCIC.US,D,20090521,000000,7.87288,8.2711,7.83622,8.13319,21003.706116936,0
+BCIC.US,D,20090522,000000,8.17426,8.19171,7.83622,7.95411,32941.612350247,0
+BCIC.US,D,20090526,000000,7.93397,8.53058,7.6982,8.33138,64951.613091804,0
+BCIC.US,D,20090527,000000,8.33138,8.38899,8.11298,8.11298,39918.90443355,0
+BCIC.US,D,20090528,000000,8.19171,8.37154,7.95411,8.23536,30005.294452765,0
+BCIC.US,D,20090529,000000,8.23536,8.2711,8.03441,8.25281,43610.524266114,0
+BCIC.US,D,20090601,000000,8.25281,8.38899,8.25281,8.37154,55170.779531883,0
+BCIC.US,D,20090602,000000,8.38899,8.66933,8.25281,8.60933,45617.407217542,0
+BCIC.US,D,20090603,000000,8.53058,9.1847,8.53058,8.887,68306.938546932,0
+BCIC.US,D,20090604,000000,9.00554,9.42084,8.68808,9.32345,59123.598880901,0
+BCIC.US,D,20090605,000000,9.48144,9.56054,8.92743,9.1847,28180.162831536,0
+BCIC.US,D,20090608,000000,9.16357,9.32345,8.7275,9.10568,32276.641914605,0
+BCIC.US,D,20090609,000000,9.22513,9.75802,9.22513,9.34274,38275.52414252,0
+BCIC.US,D,20090610,000000,9.50082,9.70022,9.1452,9.50082,37257.934359666,0
+BCIC.US,D,20090611,000000,9.70022,9.87942,9.44382,9.46311,45374.709333502,0
+BCIC.US,D,20090612,000000,9.42084,9.7783,9.22513,9.7783,19498.543903364,0
+BCIC.US,D,20090615,000000,9.71949,11.0692,9.62112,10.7522,70186.486734089,0
+BCIC.US,D,20090616,000000,10.7734,11.1097,10.0374,10.7734,68225.31369804,0
+BCIC.US,D,20090617,000000,10.9093,11.3063,10.7302,11.0307,69494.308015483,0
+BCIC.US,D,20090618,000000,10.9902,11.762,10.8533,11.4846,36483.042460848,0
+BCIC.US,D,20090619,000000,11.762,12.2986,11.4064,11.8015,93265.640675523,0
+BCIC.US,D,20090622,000000,11.762,11.762,11.2089,11.3063,82596.728759656,0
+BCIC.US,D,20090623,000000,11.3063,11.8227,11.2465,11.4846,37831.484964548,0
+BCIC.US,D,20090624,000000,11.6242,11.6646,11.0885,11.1675,62079.506742118,0
+BCIC.US,D,20090625,000000,11.128,11.6849,11.0307,11.5636,39517.310177,0
+BCIC.US,D,20090626,000000,11.4064,12.4153,11.4064,12.4153,208007.32326024,0
+BCIC.US,D,20090629,000000,12.3381,12.3969,12.0616,12.0992,85892.195992263,0
+BCIC.US,D,20090630,000000,12.0992,12.7553,12.0992,12.5376,63365.914360658,0
+BCIC.US,D,20090701,000000,12.7351,13.3902,12.7351,13.3094,59529.546462726,0
+BCIC.US,D,20090702,000000,13.3902,13.688,12.9528,13.3094,103016.00095852,0
+BCIC.US,D,20090706,000000,13.053,13.1917,12.6359,13.1127,75074.182685753,0
+BCIC.US,D,20090707,000000,12.7958,12.7958,11.1675,11.7033,130665.0581066,0
+BCIC.US,D,20090708,000000,11.6646,11.6849,10.1164,10.3755,90347.824410456,0
+BCIC.US,D,20090709,000000,10.1164,11.9229,10.1164,11.3688,98392.769517271,0
+BCIC.US,D,20090710,000000,11.2272,11.2465,10.2955,10.5942,53159.543255179,0
+BCIC.US,D,20090713,000000,10.6916,11.0885,10.1752,11.0885,46709.003530061,0
+BCIC.US,D,20090714,000000,11.05,11.7033,10.9507,11.5838,27527.164040398,0
+BCIC.US,D,20090715,000000,11.8438,12.26,11.4064,12.2205,73011.794837077,0
+BCIC.US,D,20090716,000000,12.0809,12.1994,11.9614,12.1213,41821.307578398,0
+BCIC.US,D,20090717,000000,12.1599,12.1599,11.5241,11.762,33347.55993207,0
+BCIC.US,D,20090720,000000,11.8622,11.8834,11.2272,11.4846,41942.112354758,0
+BCIC.US,D,20090721,000000,11.6059,11.762,11.1868,11.3063,30725.769785654,0
+BCIC.US,D,20090722,000000,11.1868,11.7033,11.1868,11.7033,33196.28187879,0
+BCIC.US,D,20090723,000000,11.8015,12.1994,11.5461,11.9008,50275.465260989,0
+BCIC.US,D,20090724,000000,11.9008,12.2205,11.6242,11.7235,44087.213383644,0
+BCIC.US,D,20090727,000000,11.8834,12.0019,11.4064,11.8438,46156.131220231,0
+BCIC.US,D,20090728,000000,11.6849,12.3969,11.6849,12.2986,39942.847722558,0
+BCIC.US,D,20090729,000000,12.7746,12.7746,11.6445,11.9229,41574.256369083,0
+BCIC.US,D,20090730,000000,11.9008,12.476,11.8438,12.0202,66806.129658634,0
+BCIC.US,D,20090731,000000,11.9229,12.1213,11.7033,11.8015,59396.770041861,0
+BCIC.US,D,20090803,000000,12.1397,12.1397,11.6242,11.9008,71565.402514708,0
+BCIC.US,D,20090804,000000,11.8015,11.9816,11.6059,11.7235,37054.416403094,0
+BCIC.US,D,20090805,000000,11.762,11.9008,11.6059,11.6849,38044.797902986,0
+BCIC.US,D,20090806,000000,11.4661,11.762,10.9691,11.4064,62091.478386622,0
+BCIC.US,D,20090807,000000,11.6646,12.4972,11.5636,12.3381,52556.607704697,0
+BCIC.US,D,20090810,000000,12.3969,12.4594,9.97772,10.7302,310275.64060291,0
+BCIC.US,D,20090811,000000,10.7302,11.1097,9.63955,9.74055,232993.23367179,0
+BCIC.US,D,20090812,000000,9.71949,10.6127,9.12498,10.2368,149576.99142926,0
+BCIC.US,D,20090813,000000,10.1164,10.1954,9.74055,9.83982,125315.90967587,0
+BCIC.US,D,20090814,000000,9.81877,9.81877,9.52104,9.74055,46273.671002637,0
+BCIC.US,D,20090817,000000,9.63955,9.74055,9.2821,9.32345,80077.241757184,0
+BCIC.US,D,20090818,000000,9.42084,9.60184,9.16357,9.54211,50524.693132941,0
+BCIC.US,D,20090819,000000,9.54211,9.58162,9.34274,9.42084,55310.08594066,0
+BCIC.US,D,20090820,000000,9.42084,9.63955,9.30415,9.42084,57365.943801423,0
+BCIC.US,D,20090821,000000,9.58162,9.79945,9.52104,9.71949,78042.062191472,0
+BCIC.US,D,20090824,000000,9.7783,10.3755,9.7783,9.91891,53909.40353367,0
+BCIC.US,D,20090825,000000,9.95744,10.0567,9.71949,9.75802,31994.764103097,0
+BCIC.US,D,20090826,000000,9.95744,9.95744,9.70022,9.81877,33591.346147428,0
+BCIC.US,D,20090827,000000,9.85913,9.87942,9.66157,9.7783,23741.947714438,0
+BCIC.US,D,20090828,000000,9.91891,10.0181,9.71949,9.7783,37944.671421678,0
+BCIC.US,D,20090831,000000,9.7783,9.91891,9.42084,9.44382,87813.100769525,0
+BCIC.US,D,20090901,000000,9.44382,9.52104,8.49208,8.84841,99747.74200888,0
+BCIC.US,D,20090902,000000,8.80615,9.38041,8.78685,9.12498,30545.106786772,0
+BCIC.US,D,20090903,000000,9.16357,9.42084,8.92743,9.32345,40458.716767556,0
+BCIC.US,D,20090904,000000,9.22513,9.48144,9.02483,9.12498,59902.844104993,0
+BCIC.US,D,20090908,000000,9.20584,9.36297,8.63082,8.76847,57158.072519578,0
+BCIC.US,D,20090909,000000,8.7275,8.887,8.60933,8.82819,56300.467440552,0
+BCIC.US,D,20090910,000000,8.84841,8.92743,8.60933,8.92743,51047.092165851,0
+BCIC.US,D,20090911,000000,9.02483,9.32345,9.00554,9.32345,50383.210061528,0
+BCIC.US,D,20090914,000000,9.32345,9.89863,9.1847,9.85913,62549.665871736,0
+BCIC.US,D,20090915,000000,9.87942,10.9093,9.81877,10.789,74182.839335849,0
+BCIC.US,D,20090916,000000,10.9093,11.128,10.6127,11.0307,87040.385533346,0
+BCIC.US,D,20090917,000000,11.0096,11.2667,10.5133,10.5317,88265.846598047,0
+BCIC.US,D,20090918,000000,10.6723,11.1492,10.6127,10.7109,69707.620953922,0
+BCIC.US,D,20090921,000000,10.5133,10.5133,10.1357,10.3938,61970.673610261,0
+BCIC.US,D,20090922,000000,10.4536,10.8918,10.3938,10.7302,44192.781521544,0
+BCIC.US,D,20090923,000000,10.7109,10.9286,10.5133,10.5133,68336.323492533,0
+BCIC.US,D,20090924,000000,10.5942,11.1492,9.91891,10.7302,142052.26869272,0
+BCIC.US,D,20090925,000000,10.9093,11.762,10.9093,11.4661,137902.46137504,0
+BCIC.US,D,20090928,000000,11.5056,11.9008,11.4846,11.7832,94397.505246828,0
+BCIC.US,D,20090929,000000,11.8438,12.0616,11.6242,11.7033,128496.0137887,0
+BCIC.US,D,20090930,000000,11.8015,12.0019,11.7033,11.9614,104224.04872212,0
+BCIC.US,D,20091001,000000,11.9614,11.9614,11.7033,11.7235,117176.27974434,0
+BCIC.US,D,20091002,000000,11.5241,11.6059,11.3063,11.3688,92163.161049819,0
+BCIC.US,D,20091005,000000,11.5461,11.8227,11.4064,11.8227,135128.30484402,0
+BCIC.US,D,20091006,000000,11.9008,12.1397,11.7455,11.8834,208746.30022554,0
+BCIC.US,D,20091007,000000,11.128,11.4257,10.7734,11.3275,118216.72448488,0
+BCIC.US,D,20091008,000000,11.3862,11.5461,11.128,11.4451,61381.886366919,0
+BCIC.US,D,20091009,000000,11.3688,11.4064,11.0885,11.4064,35870.311928497,0
+BCIC.US,D,20091012,000000,11.4064,11.6059,11.1675,11.3467,45448.715863165,0
+BCIC.US,D,20091013,000000,11.3467,11.3467,10.9286,11.1675,43112.068522212,0
+BCIC.US,D,20091014,000000,11.2465,11.3862,11.128,11.3688,76667.499736127,0
+BCIC.US,D,20091015,000000,11.3467,11.4064,11.1097,11.3275,28652.498623792,0
+BCIC.US,D,20091016,000000,11.2089,11.3063,11.05,11.1492,24690.972624225,0
+BCIC.US,D,20091019,000000,11.1675,11.3467,11.0096,11.2465,51462.834729541,0
+BCIC.US,D,20091020,000000,11.2667,11.2667,10.9093,10.9093,58427.066837022,0
+BCIC.US,D,20091021,000000,10.9093,11.1097,10.4141,10.4536,58312.792048573,0
+BCIC.US,D,20091022,000000,10.3938,10.7109,10.2368,10.5942,62745.565509077,0
+BCIC.US,D,20091023,000000,10.6127,10.9691,10.1559,10.2147,36845.456789929,0
+BCIC.US,D,20091026,000000,10.2744,10.9691,10.2744,10.8111,94475.865101765,0
+BCIC.US,D,20091027,000000,10.8111,11.05,10.7109,10.7522,24357.943240745,0
+BCIC.US,D,20091028,000000,10.7522,10.9286,9.97772,9.97772,55702.97354666,0
+BCIC.US,D,20091029,000000,10.9093,10.9093,9.97772,10.3158,102110.50930148,0
+BCIC.US,D,20091030,000000,10.3158,11.0885,10.2543,10.5317,110304.55579893,0
+BCIC.US,D,20091102,000000,10.5317,11.1097,10.3938,10.6512,62665.028991504,0
+BCIC.US,D,20091103,000000,10.6723,10.7734,10.2543,10.4738,45350.766044495,0
+BCIC.US,D,20091104,000000,10.494,10.6916,10.1752,10.2744,38373.473961192,0
+BCIC.US,D,20091105,000000,10.4325,10.8533,10.4141,10.8313,32155.837138244,0
+BCIC.US,D,20091106,000000,10.6127,11.3275,10.4325,10.9507,62885.960249172,0
+BCIC.US,D,20091109,000000,10.9507,10.9507,9.44382,9.83982,232673.26426413,0
+BCIC.US,D,20091110,000000,9.62112,10.3158,8.92743,9.91891,263232.51935805,0
+BCIC.US,D,20091111,000000,9.97772,10.1954,9.56054,10.1559,78450.186435933,0
+BCIC.US,D,20091112,000000,10.1559,10.1954,9.50082,9.71949,80532.164248343,0
+BCIC.US,D,20091113,000000,9.74055,9.87942,9.44382,9.68084,50267.84694176,0
+BCIC.US,D,20091116,000000,9.75802,9.89863,9.60184,9.85913,55758.478443907,0
+BCIC.US,D,20091117,000000,9.7783,9.89863,9.62112,9.71949,32232.020330543,0
+BCIC.US,D,20091118,000000,9.66157,9.79945,9.60184,9.71949,29122.657753411,0
+BCIC.US,D,20091119,000000,9.66157,9.79945,9.52104,9.71949,40307.438714276,0
+BCIC.US,D,20091120,000000,9.60184,9.7783,9.1452,9.62112,58341.088662855,0
+BCIC.US,D,20091123,000000,9.81877,9.81877,9.2821,9.71949,79398.123014402,0
+BCIC.US,D,20091124,000000,9.71949,9.91891,9.44382,9.91891,37248.139377797,0
+BCIC.US,D,20091125,000000,9.93813,10.0181,9.60184,9.63955,27470.570811834,0
+BCIC.US,D,20091127,000000,9.52104,9.83982,9.42084,9.42084,29868.164706626,0
+BCIC.US,D,20091130,000000,9.42084,9.60184,9.20584,9.52104,49268.75879132,0
+BCIC.US,D,20091201,000000,9.60184,9.71949,9.22513,9.46311,42826.92571675,0
+BCIC.US,D,20091202,000000,9.46311,9.56054,9.36297,9.42084,35495.925954912,0
+BCIC.US,D,20091203,000000,9.48144,9.50082,9.26372,9.32345,36540.724020732,0
+BCIC.US,D,20091204,000000,9.56054,9.62112,9.42084,9.62112,23810.512587508,0
+BCIC.US,D,20091207,000000,9.62112,10.0787,9.62112,9.97772,35823.513681799,0
+BCIC.US,D,20091208,000000,9.87942,10.0181,9.71949,9.74055,31530.046630072,0
+BCIC.US,D,20091209,000000,9.7783,10.0567,9.54211,9.75802,35568.844153255,0
+BCIC.US,D,20091210,000000,9.75802,9.83982,9.52104,9.60184,23852.957508932,0
+BCIC.US,D,20091211,000000,9.70022,9.71949,9.48144,9.60184,21282.318934487,0
+BCIC.US,D,20091214,000000,9.71949,10.0567,9.62112,9.99693,30413.418697226,0
+BCIC.US,D,20091215,000000,9.91891,10.2147,9.71949,9.74055,76382.356930664,0
+BCIC.US,D,20091216,000000,9.85913,10.1164,9.74055,9.99693,60565.637877997,0
+BCIC.US,D,20091217,000000,9.91891,10.1954,9.87942,10.0567,43304.703165598,0
+BCIC.US,D,20091218,000000,10.1752,10.494,9.91891,10.0181,215491.777738,0
+BCIC.US,D,20091221,000000,10.1164,10.4325,10.1164,10.3543,86235.02035761,0
+BCIC.US,D,20091222,000000,10.3755,10.4141,10.2744,10.2744,85055.269208288,0
+BCIC.US,D,20091223,000000,10.1164,10.1164,9.91891,10.0181,73321.969262867,0
+BCIC.US,D,20091224,000000,10.1752,10.3755,10.0181,10.2368,37590.963743145,0
+BCIC.US,D,20091228,000000,10.3158,10.3158,9.42084,9.68084,108824.4252057,0
+BCIC.US,D,20091229,000000,9.71949,9.71949,9.24167,9.36297,123395.00489861,0
+BCIC.US,D,20091230,000000,9.26372,9.26372,8.90538,9.1847,209310.05584855,0
+BCIC.US,D,20091231,000000,9.1847,9.1847,8.94581,9.04504,96410.918186168,0
+BCIC.US,D,20100104,000000,9.22513,9.22513,7.93397,8.19171,295885.72390887,0
+BCIC.US,D,20100105,000000,8.2711,8.31217,7.5987,7.75766,228676.91166238,0
+BCIC.US,D,20100106,000000,7.65722,7.81526,7.20222,7.5987,297257.02137026,0
+BCIC.US,D,20100107,000000,7.5987,7.89567,7.47815,7.71833,104283.90694465,0
+BCIC.US,D,20100108,000000,7.71833,7.75766,7.53842,7.71833,80046.768480264,0
+BCIC.US,D,20100111,000000,7.75766,7.93397,7.55763,7.63792,112155.80737181,0
+BCIC.US,D,20100112,000000,7.53842,7.6982,7.43882,7.52014,84786.451372603,0
+BCIC.US,D,20100113,000000,7.5987,7.73487,7.43882,7.6982,85058.534202243,0
+BCIC.US,D,20100114,000000,7.73487,7.87288,7.65722,7.83622,91382.82749441,0
+BCIC.US,D,20100115,000000,7.85542,7.99426,7.73487,7.77687,374644.99643928,0
+BCIC.US,D,20100119,000000,7.81526,8.19171,7.79606,8.11298,55363.414175269,0
+BCIC.US,D,20100120,000000,8.07292,8.78685,8.07292,8.56908,122035.67908172,0
+BCIC.US,D,20100121,000000,8.64966,8.70957,8.43089,8.60933,80901.108565336,0
+BCIC.US,D,20100122,000000,8.63082,8.90538,8.43089,8.63082,112381.09195475,0
+BCIC.US,D,20100125,000000,8.70957,9.02483,8.54942,8.84841,49329.705345159,0
+BCIC.US,D,20100126,000000,8.84841,8.90538,8.37154,8.53058,71596.964122946,0
+BCIC.US,D,20100127,000000,8.49208,8.63082,8.33138,8.56908,47030.061269037,0
+BCIC.US,D,20100128,000000,8.60933,8.60933,8.33138,8.37154,47087.74282892,0
+BCIC.US,D,20100129,000000,8.43089,8.56908,8.35059,8.53058,34393.446329209,0
+BCIC.US,D,20100201,000000,8.56908,8.56908,8.29123,8.43089,39766.538048951,0
+BCIC.US,D,20100202,000000,8.47031,8.54942,8.13319,8.43089,76453.098466371,0
+BCIC.US,D,20100203,000000,8.45276,8.54942,8.2711,8.33138,66322.910553193,0
+BCIC.US,D,20100204,000000,8.31217,8.53058,7.91395,8.07292,60431.773125814,0
+BCIC.US,D,20100205,000000,8.01438,8.03441,7.63792,7.89567,81335.352761442,0
+BCIC.US,D,20100208,000000,7.87288,8.01438,7.71833,7.71833,29726.681635213,0
+BCIC.US,D,20100209,000000,7.83622,8.13319,7.49826,8.07292,61029.267019704,0
+BCIC.US,D,20100210,000000,8.11298,8.11298,7.73487,8.09386,24953.260471999,0
+BCIC.US,D,20100211,000000,8.03441,8.11298,7.83622,8.07292,25008.765369245,0
+BCIC.US,D,20100212,000000,7.99426,8.11298,7.87288,8.01438,19284.142633606,0
+BCIC.US,D,20100216,000000,8.01438,8.56908,7.93397,8.43089,44579.139139635,0
+BCIC.US,D,20100217,000000,8.49208,8.51,8.41086,8.49208,16324.969778435,0
+BCIC.US,D,20100218,000000,8.51,8.56908,8.2711,8.38899,24977.203761007,0
+BCIC.US,D,20100219,000000,8.38899,8.54942,8.31217,8.43089,32747.889375542,0
+BCIC.US,D,20100222,000000,8.47031,8.78685,8.43089,8.78685,28156.219542528,0
+BCIC.US,D,20100223,000000,8.7275,8.84841,8.58875,8.60933,38987.292824861,0
+BCIC.US,D,20100224,000000,8.66933,8.76847,8.54942,8.7275,44499.69095338,0
+BCIC.US,D,20100225,000000,8.7275,8.86679,8.63082,8.84841,33869.95896498,0
+BCIC.US,D,20100226,000000,8.887,9.22513,8.887,8.96693,60823.572400496,0
+BCIC.US,D,20100301,000000,9.02483,9.42084,9.02483,9.36297,42148.895305284,0
+BCIC.US,D,20100302,000000,9.40523,9.85913,9.36297,9.62112,74807.541512705,0
+BCIC.US,D,20100303,000000,9.52104,10.3543,9.38041,10.1357,132963.6138514,0
+BCIC.US,D,20100304,000000,10.1559,10.4738,10.0374,10.3341,70247.433287928,0
+BCIC.US,D,20100305,000000,10.4325,10.5519,10.2744,10.3755,139319.46875181,0
+BCIC.US,D,20100308,000000,10.4325,10.5519,10.3158,10.494,61176.191747711,0
+BCIC.US,D,20100309,000000,10.494,10.6127,10.2744,10.5133,39532.54681546,0
+BCIC.US,D,20100310,000000,10.5133,10.5942,10.4325,10.5317,30218.607391203,0
+BCIC.US,D,20100311,000000,10.5133,10.6512,10.4141,10.6512,38183.015980443,0
+BCIC.US,D,20100312,000000,10.6512,11.0096,10.5942,10.8533,87544.28293384,0
+BCIC.US,D,20100315,000000,10.9286,10.9691,10.7109,10.8918,39498.808544585,0
+BCIC.US,D,20100316,000000,10.8918,11.2272,10.8111,10.9902,43765.067313349,0
+BCIC.US,D,20100317,000000,11.0692,11.3688,11.05,11.3275,81457.24586912,0
+BCIC.US,D,20100318,000000,11.3467,11.6059,10.8717,10.8918,107680.58898988,0
+BCIC.US,D,20100319,000000,10.9507,11.1675,10.6327,10.9286,121405.53524827,0
+BCIC.US,D,20100322,000000,10.9093,10.9093,10.4536,10.8533,91689.736926245,0
+BCIC.US,D,20100323,000000,10.8918,11.0885,10.7734,10.9902,56051.2395686,0
+BCIC.US,D,20100324,000000,10.9286,11.1868,10.8918,11.1097,44964.408426404,0
+BCIC.US,D,20100325,000000,11.1868,11.3063,10.8918,10.8918,70650.115875797,0
+BCIC.US,D,20100326,000000,10.9093,11.3063,10.6512,10.789,83300.879122766,0
+BCIC.US,D,20100329,000000,10.8918,11.0885,10.789,10.9691,89449.951072643,0
+BCIC.US,D,20100330,000000,11.1097,11.1492,10.9286,10.9286,87663.999378882,0
+BCIC.US,D,20100331,000000,11.1492,11.6059,11.0096,11.2272,210303.7023424,0
+BCIC.US,D,20100401,000000,11.4846,11.6849,11.3275,11.4661,177739.7409597,0
+BCIC.US,D,20100405,000000,11.5056,11.6059,11.1868,11.6059,140514.45653959,0
+BCIC.US,D,20100406,000000,11.5636,11.5838,11.3467,11.3862,89508.720963846,0
+BCIC.US,D,20100407,000000,11.4064,11.5241,10.9507,10.9902,67663.734737661,0
+BCIC.US,D,20100408,000000,10.6512,11.4064,10.5519,11.3688,84618.848349545,0
+BCIC.US,D,20100409,000000,11.3275,11.4451,10.9691,11.1097,45434.567556024,0
+BCIC.US,D,20100412,000000,11.0692,11.128,10.9093,11.05,65154.042717056,0
+BCIC.US,D,20100413,000000,11.0096,11.1868,10.9902,11.128,33668.617671046,0
+BCIC.US,D,20100414,000000,11.1868,11.6646,11.1868,11.6445,86754.154396564,0
+BCIC.US,D,20100415,000000,11.6849,11.8622,11.5461,11.6059,70459.657895049,0
+BCIC.US,D,20100416,000000,11.6059,11.8227,11.1868,11.2465,94698.97302207,0
+BCIC.US,D,20100419,000000,11.1868,11.4846,11.128,11.1675,30699.649834009,0
+BCIC.US,D,20100420,000000,11.1868,11.3063,11.0096,11.1675,41552.489742713,0
+BCIC.US,D,20100421,000000,11.2089,11.5636,11.1492,11.4451,37317.792582185,0
+BCIC.US,D,20100422,000000,11.4661,11.6849,11.1675,11.6646,36590.787261386,0
+BCIC.US,D,20100423,000000,11.6546,11.6546,11.4101,11.6132,28844.044935859,0
+BCIC.US,D,20100426,000000,11.6059,11.6849,11.2089,11.2465,80818.395385125,0
+BCIC.US,D,20100427,000000,11.2272,11.3063,10.9093,10.9093,47510.015380523,0
+BCIC.US,D,20100428,000000,11.1097,11.3063,11.0096,11.1675,30231.667367026,0
+BCIC.US,D,20100429,000000,11.4257,11.6646,11.1097,11.5461,82543.400525046,0
+BCIC.US,D,20100430,000000,11.6059,11.6445,11.1097,11.1868,59906.109098949,0
+BCIC.US,D,20100503,000000,11.2089,11.3275,10.9902,11.0885,43140.365136494,0
+BCIC.US,D,20100504,000000,10.9093,10.9507,10.7109,10.9286,58540.253294152,0
+BCIC.US,D,20100505,000000,10.5942,11.3467,10.0787,11.0692,111587.69842351,0
+BCIC.US,D,20100506,000000,10.9691,11.0885,10.0787,10.1357,81861.016788308,0
+BCIC.US,D,20100507,000000,10.1559,10.3158,9.63955,9.81877,110345.91238904,0
+BCIC.US,D,20100510,000000,11.2888,11.2888,10.3341,10.8111,68199.193746394,0
+BCIC.US,D,20100511,000000,10.7109,11.2667,10.6723,11.0885,56973.056195422,0
+BCIC.US,D,20100512,000000,11.3467,11.4257,11.128,11.3063,47606.876867874,0
+BCIC.US,D,20100513,000000,11.3063,11.4846,11.2089,11.2465,17083.536707474,0
+BCIC.US,D,20100514,000000,11.2089,11.2089,10.6512,10.8313,30115.215915941,0
+BCIC.US,D,20100517,000000,10.9507,11.05,10.3158,10.4325,69659.734375905,0
+BCIC.US,D,20100518,000000,10.6327,10.8313,10.4325,10.494,56509.427053715,0
+BCIC.US,D,20100519,000000,10.4141,10.5519,9.74055,10.2147,80938.111830166,0
+BCIC.US,D,20100520,000000,9.95744,10.1559,9.54211,9.97772,119178.8093705,0
+BCIC.US,D,20100521,000000,9.7783,10.0374,9.70022,9.97772,74448.392177579,0
+BCIC.US,D,20100524,000000,9.99693,10.0181,9.2821,9.36297,73066.211403004,0
+BCIC.US,D,20100525,000000,8.82819,9.02483,8.53058,8.84841,128605.93525188,0
+BCIC.US,D,20100526,000000,8.80615,9.48144,8.7275,8.96693,67452.59846186,0
+BCIC.US,D,20100527,000000,9.1847,9.40523,9.06525,9.30415,42484.101351402,0
+BCIC.US,D,20100528,000000,9.30415,9.83982,8.94581,9.62112,79721.357416014,0
+BCIC.US,D,20100601,000000,9.70022,10.9093,9.70022,10.2955,116942.28851085,0
+BCIC.US,D,20100602,000000,10.2955,10.4738,9.99693,10.1559,84455.598651761,0
+BCIC.US,D,20100603,000000,10.1357,10.9093,10.0787,10.7302,110120.62780609,0
+BCIC.US,D,20100604,000000,10.5317,10.6916,10.1357,10.1357,96248.756819702,0
+BCIC.US,D,20100607,000000,10.2368,10.2955,9.56054,9.58162,76532.546652626,0
+BCIC.US,D,20100608,000000,9.66157,9.68084,8.84841,8.98532,122180.42714709,0
+BCIC.US,D,20100609,000000,9.10568,9.46311,8.76847,8.78685,96318.410024091,0
+BCIC.US,D,20100610,000000,8.94581,9.83982,8.76847,9.81877,89825.425377546,0
+BCIC.US,D,20100611,000000,9.71949,9.71949,9.2821,9.66157,50485.513205472,0
+BCIC.US,D,20100614,000000,9.68084,9.95744,9.52104,9.68084,58662.146401832,0
+BCIC.US,D,20100615,000000,9.81877,10.0787,9.58162,9.79945,45283.289502745,0
+BCIC.US,D,20100616,000000,9.75802,10.0971,9.54211,9.56054,54240.256254513,0
+BCIC.US,D,20100617,000000,9.68084,9.7783,9.46311,9.60184,38526.928677108,0
+BCIC.US,D,20100618,000000,9.66157,9.70022,9.44382,9.54211,63181.986367821,0
+BCIC.US,D,20100621,000000,9.71949,9.85913,9.52104,9.56054,53358.707886478,0
+BCIC.US,D,20100622,000000,9.71949,10.0181,9.54211,9.54211,61014.030381244,0
+BCIC.US,D,20100623,000000,9.52104,10.0374,9.52104,9.81877,73625.613700746,0
+BCIC.US,D,20100624,000000,9.81877,9.97772,9.62112,9.62112,100297.34932475,0
+BCIC.US,D,20100625,000000,9.71949,10.0567,9.48144,9.60184,1328730.646857,0
+BCIC.US,D,20100628,000000,9.75802,10.5133,9.63955,10.2368,188820.04211398,0
+BCIC.US,D,20100629,000000,10.5739,10.5739,9.7783,9.7783,247263.43392079,0
+BCIC.US,D,20100630,000000,9.93356,10.1615,9.74696,9.93356,127146.48295369,0
+BCIC.US,D,20100701,000000,10.1164,10.2543,9.62112,10.1357,206483.65941426,0
+BCIC.US,D,20100702,000000,9.32345,9.91891,9.32345,9.38041,137115.59783171,0
+BCIC.US,D,20100706,000000,9.36297,9.74055,9.1452,9.1452,79215.283352882,0
+BCIC.US,D,20100707,000000,9.24167,9.30415,8.98532,9.02483,71846.191994896,0
+BCIC.US,D,20100708,000000,9.26372,9.44382,9.02483,9.02483,67325.263697588,0
+BCIC.US,D,20100709,000000,9.16357,9.2821,8.98532,9.2821,51197.281887811,0
+BCIC.US,D,20100712,000000,9.34274,9.48144,9.12498,9.2821,45208.194641763,0
+BCIC.US,D,20100713,000000,9.40523,9.44382,9.24167,9.42084,66345.765510882,0
+BCIC.US,D,20100714,000000,9.34274,9.54211,9.22513,9.36297,44330.999599002,0
+BCIC.US,D,20100715,000000,9.36297,9.58162,9.24167,9.48144,42457.981399756,0
+BCIC.US,D,20100716,000000,9.34274,9.56054,9.1847,9.44382,39801.364651145,0
+BCIC.US,D,20100719,000000,9.58162,9.58162,9.1847,9.2821,39167.955823742,0
+BCIC.US,D,20100720,000000,9.12498,9.60184,9.12498,9.58162,28671.000256208,0
+BCIC.US,D,20100721,000000,9.58162,9.58162,9.38041,9.42084,27344.32437888,0
+BCIC.US,D,20100722,000000,9.62112,9.62112,9.42084,9.58162,17289.231326682,0
+BCIC.US,D,20100723,000000,9.58162,9.68084,9.42084,9.62112,39098.302619354,0
+BCIC.US,D,20100726,000000,9.71949,9.91891,9.62112,9.89863,59597.023004476,0
+BCIC.US,D,20100727,000000,9.91891,10.0567,9.89863,9.89863,76549.959953724,0
+BCIC.US,D,20100728,000000,9.95744,10.1164,9.91891,9.97772,31674.79469544,0
+BCIC.US,D,20100729,000000,10.6327,10.6327,10.0181,10.0181,49914.139263227,0
+BCIC.US,D,20100730,000000,10.0787,10.2955,9.91891,10.2368,66573.226756462,0
+BCIC.US,D,20100802,000000,10.3755,10.3755,9.97772,10.1164,82315.939279467,0
+BCIC.US,D,20100803,000000,10.1164,10.1357,9.83982,9.99693,56249.315868579,0
+BCIC.US,D,20100804,000000,10.0971,10.3158,10.0181,10.1752,36506.985749857,0
+BCIC.US,D,20100805,000000,10.2147,10.3341,10.1357,10.1752,32189.57540912,0
+BCIC.US,D,20100806,000000,10.1164,10.4141,10.0374,10.4141,43527.811085902,0
+BCIC.US,D,20100809,000000,10.4325,10.4325,10.2368,10.3938,49522.339988544,0
+BCIC.US,D,20100810,000000,10.2147,10.2147,9.91891,9.91891,78514.397983727,0
+BCIC.US,D,20100811,000000,9.91891,10.3543,9.74055,10.3341,68692.207833702,0
+BCIC.US,D,20100812,000000,10.0971,10.2147,9.97772,10.0971,34441.332907226,0
+BCIC.US,D,20100813,000000,10.0374,10.1164,9.74055,9.95744,65873.429718626,0
+BCIC.US,D,20100816,000000,9.87942,10.1752,9.81877,9.89863,39227.814046263,0
+BCIC.US,D,20100817,000000,10.0567,10.0567,9.91891,9.95744,27497.779094797,0
+BCIC.US,D,20100818,000000,10.0567,10.3341,10.0374,10.1559,39485.748568762,0
+BCIC.US,D,20100819,000000,10.1559,10.5317,9.95744,10.0374,76188.63395596,0
+BCIC.US,D,20100820,000000,9.91891,10.3158,9.91891,9.99693,75721.739820297,0
+BCIC.US,D,20100823,000000,10.0567,10.4141,10.0567,10.3543,39019.942764418,0
+BCIC.US,D,20100824,000000,10.2543,10.2543,10.0181,10.0374,41756.007699283,0
+BCIC.US,D,20100825,000000,10.2147,10.2744,9.91891,10.2147,76961.349192139,0
+BCIC.US,D,20100826,000000,10.3158,10.3938,10.0374,10.1752,30329.617185697,0
+BCIC.US,D,20100827,000000,9.91891,10.3341,9.7783,10.2955,20114.53942967,0
+BCIC.US,D,20100830,000000,10.3158,10.3938,10.1752,10.2543,32632.526255775,0
+BCIC.US,D,20100831,000000,10.1348,10.438,10.1348,10.2543,29573.226919296,0
+BCIC.US,D,20100901,000000,10.3341,10.4738,10.2543,10.4141,51091.713749911,0
+BCIC.US,D,20100902,000000,10.5133,10.5739,10.3543,10.4738,43642.085874352,0
+BCIC.US,D,20100903,000000,10.4738,10.9902,10.4325,10.6512,66778.92137567,0
+BCIC.US,D,20100907,000000,10.7109,11.3063,10.5519,10.8313,77416.271683299,0
+BCIC.US,D,20100908,000000,10.8313,11.2888,10.8313,10.9093,45004.676685192,0
+BCIC.US,D,20100909,000000,11.0096,11.3275,10.8313,11.1097,44713.003891817,0
+BCIC.US,D,20100910,000000,11.2272,11.3467,10.9902,11.0096,61825.925544893,0
+BCIC.US,D,20100913,000000,11.1097,11.2667,10.7302,11.0692,65115.951120907,0
+BCIC.US,D,20100914,000000,11.0096,11.5838,10.9286,11.4257,81893.666727864,0
+BCIC.US,D,20100915,000000,11.5636,11.5838,11.3063,11.4257,47069.241196505,0
+BCIC.US,D,20100916,000000,11.3275,11.5636,11.2272,11.5461,38325.587383174,0
+BCIC.US,D,20100917,000000,11.6059,11.6445,11.5056,11.6242,33556.519545234,0
+BCIC.US,D,20100920,000000,11.6059,11.9008,11.6059,11.9008,63010.030019488,0
+BCIC.US,D,20100921,000000,12.0394,12.4393,12.0394,12.2986,171327.29283073,0
+BCIC.US,D,20100922,000000,12.3969,12.5964,11.762,12.1397,105293.87840828,0
+BCIC.US,D,20100923,000000,12.0992,12.1994,11.9816,12.0394,36757.301953127,0
+BCIC.US,D,20100924,000000,12.1213,12.8361,12.0992,12.4153,85466.658446705,0
+BCIC.US,D,20100927,000000,12.4153,12.8931,12.3969,12.8536,74709.591694034,0
+BCIC.US,D,20100928,000000,12.7351,13.0135,12.6166,12.9924,78148.718660691,0
+BCIC.US,D,20100929,000000,13.0135,13.1127,12.9528,13.0935,57039.444405855,0
+BCIC.US,D,20100930,000000,13.1137,13.3158,12.9721,13.2763,94269.082151238,0
+BCIC.US,D,20101001,000000,13.3902,13.5878,13.1917,13.2901,130136.12908578,0
+BCIC.US,D,20101004,000000,13.4491,13.4692,13.2901,13.3094,103801.77617052,0
+BCIC.US,D,20101005,000000,13.5483,13.688,13.3902,13.3902,175289.90716161,0
+BCIC.US,D,20101006,000000,13.1127,13.3286,13.0135,13.1917,133356.50145741,0
+BCIC.US,D,20101007,000000,13.2707,13.2707,12.5559,12.6956,148137.12909481,0
+BCIC.US,D,20101008,000000,12.7167,12.974,12.6956,12.8536,32614.02462336,0
+BCIC.US,D,20101011,000000,12.7746,13.133,12.7746,12.974,54518.869072065,0
+BCIC.US,D,20101012,000000,12.8738,12.9528,12.6956,12.7553,72679.853784916,0
+BCIC.US,D,20101013,000000,12.7746,12.9326,12.7167,12.8931,81155.778093879,0
+BCIC.US,D,20101014,000000,12.9326,13.0935,12.7167,13.0328,59696.061154467,0
+BCIC.US,D,20101015,000000,13.0135,13.0714,12.7958,12.9924,30704.003159282,0
+BCIC.US,D,20101018,000000,12.974,13.1706,12.7958,12.9924,62598.640781072,0
+BCIC.US,D,20101019,000000,12.974,13.1513,12.4393,12.5779,51940.61217839,0
+BCIC.US,D,20101020,000000,12.6569,13.0935,12.6569,13.0328,61103.273549367,0
+BCIC.US,D,20101021,000000,13.0328,13.2707,12.8738,13.0935,50460.481585145,0
+BCIC.US,D,20101022,000000,13.0714,13.1917,12.8361,12.8738,35162.896571433,0
+BCIC.US,D,20101025,000000,12.8931,13.3286,12.8931,13.3094,57369.20879538,0
+BCIC.US,D,20101026,000000,13.3902,13.4886,13.211,13.3902,65364.090661539,0
+BCIC.US,D,20101027,000000,13.3507,13.4886,13.3286,13.4306,30709.444815876,0
+BCIC.US,D,20101028,000000,13.4886,13.5878,13.3902,13.5685,41230.343672418,0
+BCIC.US,D,20101029,000000,13.5308,13.958,13.4656,13.6384,49184.957279791,0
+BCIC.US,D,20101101,000000,13.5685,13.8653,13.0328,13.2707,58525.016655692,0
+BCIC.US,D,20101102,000000,13.4886,13.4886,13.0328,13.2525,42662.587687646,0
+BCIC.US,D,20101103,000000,13.2901,13.4886,13.1127,13.4306,28865.81156223,0
+BCIC.US,D,20101104,000000,13.7073,13.9259,13.4491,13.7853,57434.508674493,0
+BCIC.US,D,20101105,000000,13.8653,14.1823,13.4886,13.7275,61257.816596603,0
+BCIC.US,D,20101108,000000,13.8248,14.1042,13.3507,13.6282,59429.419981418,0
+BCIC.US,D,20101109,000000,13.6457,13.8854,13.4692,13.5483,57691.354865673,0
+BCIC.US,D,20101110,000000,13.5299,13.6089,12.9924,13.3094,61542.959402067,0
+BCIC.US,D,20101111,000000,13.2312,13.4886,13.133,13.211,31990.410777823,0
+BCIC.US,D,20101112,000000,13.3902,13.688,13.0935,13.2707,44682.530614897,0
+BCIC.US,D,20101115,000000,13.3691,13.6457,13.2312,13.2707,41433.861628989,0
+BCIC.US,D,20101116,000000,13.1513,13.2901,12.7351,12.9924,48612.495006226,0
+BCIC.US,D,20101117,000000,13.0714,13.3094,12.8931,12.9924,39753.478073128,0
+BCIC.US,D,20101118,000000,13.2525,13.5878,13.1127,13.5685,40324.852015374,0
+BCIC.US,D,20101119,000000,13.5878,13.5878,12.8141,13.2707,142600.78767727,0
+BCIC.US,D,20101122,000000,13.2901,13.4886,13.211,13.4306,31888.107633878,0
+BCIC.US,D,20101123,000000,13.3902,13.6089,13.1917,13.2901,29006.206302324,0
+BCIC.US,D,20101124,000000,13.4692,13.4692,13.1127,13.3902,24439.568089637,0
+BCIC.US,D,20101126,000000,13.4086,13.5299,13.3094,13.3286,10874.606535075,0
+BCIC.US,D,20101129,000000,13.4491,13.4491,13.2312,13.2525,29350.118998991,0
+BCIC.US,D,20101130,000000,13.2359,13.4765,13.133,13.2138,98127.216675541,0
+BCIC.US,D,20101201,000000,13.4886,13.5685,13.3094,13.4086,28181.251162855,0
+BCIC.US,D,20101202,000000,13.4692,13.5483,13.2525,13.2901,55108.744646725,0
+BCIC.US,D,20101203,000000,13.2312,13.4886,13.1706,13.3691,22369.561921732,0
+BCIC.US,D,20101206,000000,13.2901,13.4306,13.1917,13.2707,84272.758990241,0
+BCIC.US,D,20101207,000000,13.3902,13.5685,13.2312,13.4886,59480.571553391,0
+BCIC.US,D,20101208,000000,13.5685,13.7275,13.5299,13.5878,39817.689620923,0
+BCIC.US,D,20101209,000000,13.6457,13.9866,13.6089,13.7853,51648.939385015,0
+BCIC.US,D,20101210,000000,13.8248,14.1042,13.4886,14.0637,27524.987377762,0
+BCIC.US,D,20101213,000000,14.1226,14.1226,13.9057,14.0849,58873.282677632,0
+BCIC.US,D,20101214,000000,14.1823,14.1823,13.9644,14.0427,83682.883415581,0
+BCIC.US,D,20101215,000000,14.0637,14.1823,13.9259,13.9259,88976.526949068,0
+BCIC.US,D,20101216,000000,13.9057,14.1639,13.8854,13.9866,91906.314858638,0
+BCIC.US,D,20101217,000000,14.0427,14.1823,13.9452,13.9866,40803.717795541,0
+BCIC.US,D,20101220,000000,13.9644,14.0427,13.688,13.688,116731.15223504,0
+BCIC.US,D,20101221,000000,13.1513,14.1226,12.9924,13.8065,98988.086748524,0
+BCIC.US,D,20101222,000000,13.7853,13.9259,13.6089,13.6457,49640.968102268,0
+BCIC.US,D,20101223,000000,13.766,13.9057,13.5483,13.5878,56640.026811942,0
+BCIC.US,D,20101227,000000,13.6282,13.7853,13.3902,13.6457,27835.161803552,0
+BCIC.US,D,20101228,000000,13.7275,13.9259,13.3902,13.4491,36854.163440478,0
+BCIC.US,D,20101229,000000,13.4362,13.7026,13.4362,13.7026,44835.985330815,0
+BCIC.US,D,20101230,000000,13.7421,13.7633,13.5189,13.5611,42484.101351402,0
+BCIC.US,D,20101231,000000,13.7651,14.0261,13.6355,13.8312,24195.781874279,0
+BCIC.US,D,20110103,000000,13.8854,13.9644,13.5299,13.8854,40390.151894487,0
+BCIC.US,D,20110104,000000,13.9866,13.9866,13.688,13.8065,40902.75594553,0
+BCIC.US,D,20110105,000000,13.688,13.8854,13.688,13.7853,27838.426797507,0
+BCIC.US,D,20110106,000000,13.8854,13.8854,13.688,13.688,42765.979162909,0
+BCIC.US,D,20110107,000000,13.688,13.9452,13.6282,13.688,21951.642695404,0
+BCIC.US,D,20110110,000000,13.688,13.845,13.5079,13.7073,22894.137617278,0
+BCIC.US,D,20110111,000000,13.8653,13.8653,13.4886,13.5685,77851.604210723,0
+BCIC.US,D,20110112,000000,13.6282,13.766,13.4692,13.5483,123648.58609583,0
+BCIC.US,D,20110113,000000,13.6677,13.7073,13.1706,13.2901,65398.917263733,0
+BCIC.US,D,20110114,000000,13.3902,13.5878,13.3902,13.4692,64251.816053968,0
+BCIC.US,D,20110118,000000,13.4886,13.7476,13.3902,13.7476,57975.409339818,0
+BCIC.US,D,20110119,000000,13.7275,13.8854,13.5079,13.5299,40756.919548843,0
+BCIC.US,D,20110120,000000,13.5079,13.7853,13.5079,13.6282,32107.950560227,0
+BCIC.US,D,20110121,000000,13.7853,13.8854,13.5299,13.5483,19044.709743523,0
+BCIC.US,D,20110124,000000,13.6677,13.9644,13.6089,13.8854,29983.527826394,0
+BCIC.US,D,20110125,000000,13.8854,13.9866,13.7073,13.8854,48628.819976004,0
+BCIC.US,D,20110126,000000,13.9644,14.0849,13.7853,13.9866,38486.660418322,0
+BCIC.US,D,20110127,000000,14.0427,14.0637,13.8854,14.0242,41282.583575708,0
+BCIC.US,D,20110128,000000,14.0849,14.1042,13.7853,13.8653,62342.88292121,0
+BCIC.US,D,20110131,000000,14.0261,14.0721,13.7651,14.0068,27045.033266276,0
+BCIC.US,D,20110201,000000,14.1823,14.5012,14.1042,14.4809,105895.72562744,0
+BCIC.US,D,20110202,000000,14.4809,15.3741,14.4202,15.115,86388.475073527,0
+BCIC.US,D,20110203,000000,15.0552,15.4714,14.9568,15.3741,50542.106434038,0
+BCIC.US,D,20110204,000000,15.4925,15.5725,15.0762,15.2739,61433.037938892,0
+BCIC.US,D,20110207,000000,15.3529,15.7709,15.2931,15.532,45877.518402679,0
+BCIC.US,D,20110208,000000,15.5725,15.5918,14.978,15.3336,74400.505599562,0
+BCIC.US,D,20110209,000000,15.3529,15.5918,15.1746,15.5127,36508.074081175,0
+BCIC.US,D,20110210,000000,15.3741,15.8306,15.215,15.5918,36196.811324066,0
+BCIC.US,D,20110211,000000,15.5918,15.8894,15.5918,15.8095,43402.652984268,0
+BCIC.US,D,20110214,000000,15.8095,15.8894,15.6726,15.7903,44607.435753917,0
+BCIC.US,D,20110215,000000,15.9501,16.3259,15.6726,15.9684,56833.749786647,0
+BCIC.US,D,20110216,000000,16.1661,16.483,16.0668,16.2056,57204.870766276,0
+BCIC.US,D,20110218,000000,16.2258,16.4637,16.0089,16.4637,53461.011030421,0
+BCIC.US,D,20110222,000000,16.1661,16.5272,16.1661,16.5022,63006.765025533,0
+BCIC.US,D,20110223,000000,16.5272,16.8028,16.2662,16.347,54365.414356147,0
+BCIC.US,D,20110224,000000,16.4637,16.7026,16.347,16.563,37943.583090359,0
+BCIC.US,D,20110225,000000,16.483,16.6806,16.4637,16.483,37772.715073345,0
+BCIC.US,D,20110228,000000,16.5565,16.6604,16.495,16.5565,19791.305028057,0
+BCIC.US,D,20110301,000000,16.8028,16.9644,16.5584,16.6613,38723.916645769,0
+BCIC.US,D,20110302,000000,16.5382,16.7421,16.4583,16.7008,16627.525884997,0
+BCIC.US,D,20110303,000000,16.8818,17.2677,16.5382,17.0261,47373.973965702,0
+BCIC.US,D,20110304,000000,17.0802,17.1988,16.5841,16.6631,33803.570754548,0
+BCIC.US,D,20110307,000000,16.2662,16.4444,13.688,15.1939,331133.51032316,0
+BCIC.US,D,20110308,000000,15.3941,15.3941,15.0552,15.2931,61221.90166309,0
+BCIC.US,D,20110309,000000,15.3151,15.4714,15.0947,15.3741,50453.951597233,0
+BCIC.US,D,20110310,000000,15.3813,15.5063,15.1802,15.2214,53757.037149071,0
+BCIC.US,D,20110311,000000,15.1939,15.6726,15.1939,15.4337,54026.943316074,0
+BCIC.US,D,20110314,000000,15.3151,15.4126,14.8788,14.9964,59679.736184687,0
+BCIC.US,D,20110315,000000,14.6197,14.7381,14.1226,14.5012,141585.37455705,0
+BCIC.US,D,20110316,000000,14.4202,14.7207,14.4202,14.5204,86058.710684003,0
+BCIC.US,D,20110317,000000,14.6113,14.9982,14.3908,14.5738,48327.352200762,0
+BCIC.US,D,20110318,000000,14.7354,14.9173,14.593,14.7124,38418.095545252,0
+BCIC.US,D,20110321,000000,14.8566,15.2408,14.593,15.2408,58228.990537043,0
+BCIC.US,D,20110322,000000,15.0377,15.5844,15.0377,15.5449,60706.032618092,0
+BCIC.US,D,20110323,000000,16.1495,16.3259,15.6331,15.8692,61030.355351023,0
+BCIC.US,D,20110324,000000,16.0089,16.3654,15.7709,15.8894,65291.172463195,0
+BCIC.US,D,20110325,000000,15.9712,16.3553,15.8068,15.9289,40062.564167601,0
+BCIC.US,D,20110328,000000,16.0273,16.3057,15.9869,16.1063,35030.120150568,0
+BCIC.US,D,20110329,000000,16.1661,16.1872,15.9281,15.9869,41259.728618019,0
+BCIC.US,D,20110330,000000,16.1302,16.2763,15.9289,16.1302,41217.283696594,0
+BCIC.US,D,20110331,000000,16.1991,16.5281,15.9795,16.3939,98560.372540329,0
+BCIC.US,D,20110401,000000,16.4583,16.4968,15.8306,15.9116,74624.701851186,0
+BCIC.US,D,20110404,000000,16.0742,16.1541,15.668,15.9511,88204.900044207,0
+BCIC.US,D,20110405,000000,15.9511,16.0116,15.7278,15.8499,64661.028629747,0
+BCIC.US,D,20110406,000000,15.7085,16.1945,15.668,16.0116,36469.982485026,0
+BCIC.US,D,20110407,000000,16.0925,16.1945,15.769,15.8904,21658.88157071,0
+BCIC.US,D,20110408,000000,15.8904,15.8904,15.4438,15.6258,55464.628987896,0
+BCIC.US,D,20110411,000000,15.4438,15.6258,14.8788,14.9789,61857.487153131,0
+BCIC.US,D,20110412,000000,14.6536,14.9173,14.3495,14.7124,93398.417096388,0
+BCIC.US,D,20110413,000000,14.8356,15.0579,14.6931,14.8356,24374.268210523,0
+BCIC.US,D,20110414,000000,14.9577,14.9982,14.7354,14.9577,17564.579150278,0
+BCIC.US,D,20110415,000000,14.9982,15.1204,14.8566,14.8981,23844.250858383,0
+BCIC.US,D,20110418,000000,14.7776,14.8788,14.6748,14.7556,27553.283992044,0
+BCIC.US,D,20110419,000000,14.7951,14.9982,14.3908,14.5525,35753.860477411,0
+BCIC.US,D,20110420,000000,14.7951,14.7951,14.3312,14.4322,56520.310366901,0
+BCIC.US,D,20110421,000000,14.5314,14.7951,14.2687,14.7776,49170.808972649,0
+BCIC.US,D,20110425,000000,14.6343,14.8144,14.3908,14.7951,39009.059451232,0
+BCIC.US,D,20110426,000000,14.8788,14.8788,14.593,14.6931,26476.924317987,0
+BCIC.US,D,20110427,000000,14.7354,14.9173,14.6931,14.8788,18353.619356236,0
+BCIC.US,D,20110428,000000,14.8981,14.8981,14.7556,14.8144,12928.287733203,0
+BCIC.US,D,20110429,000000,14.9062,15.2132,14.7941,15.1673,22896.314279916,0
+BCIC.US,D,20110502,000000,15.4052,15.464,14.8788,15.1204,32582.463015122,0
+BCIC.US,D,20110503,000000,15.3014,15.3014,14.9789,15.1589,42115.157034409,0
+BCIC.US,D,20110504,000000,15.2408,15.2408,14.9577,15.1589,22679.736347521,0
+BCIC.US,D,20110505,000000,14.9577,15.1407,14.5525,14.7776,41760.361024558,0
+BCIC.US,D,20110506,000000,14.7124,15.4052,14.6931,14.8356,31567.049894902,0
+BCIC.US,D,20110509,000000,15.1994,15.1994,14.6931,15.1802,36907.491675087,0
+BCIC.US,D,20110510,000000,15.283,15.364,15.1204,15.1994,20911.197954858,0
+BCIC.US,D,20110511,000000,15.1994,15.1994,14.9982,15.1589,28629.643666102,0
+BCIC.US,D,20110512,000000,15.1802,15.1994,14.8981,15.1589,27478.189131064,0
+BCIC.US,D,20110513,000000,15.1802,15.1994,14.8981,15.1802,39431.332002835,0
+BCIC.US,D,20110516,000000,15.1802,15.1994,14.9577,15.1994,19983.939671442,0
+BCIC.US,D,20110517,000000,15.1407,15.1802,14.8981,15.1002,30943.436049365,0
+BCIC.US,D,20110518,000000,15.1802,15.3437,15.0799,15.2408,55437.420704932,0
+BCIC.US,D,20110519,000000,15.3014,15.4052,15.283,15.364,36943.4066086,0
+BCIC.US,D,20110520,000000,15.1994,15.6065,15.1994,15.3014,29223.872566037,0
+BCIC.US,D,20110523,000000,15.1002,15.5256,14.9982,15.1994,73290.407654628,0
+BCIC.US,D,20110524,000000,15.1994,15.6065,15.1407,15.3813,44853.398631911,0
+BCIC.US,D,20110525,000000,15.4052,15.5661,15.2214,15.5063,23735.417726527,0
+BCIC.US,D,20110526,000000,15.5063,15.5256,15.1407,15.3244,22361.943602502,0
+BCIC.US,D,20110527,000000,15.3244,15.7085,15.3014,15.5661,32383.298383824,0
+BCIC.US,D,20110531,000000,15.6643,16.1127,15.6643,16.0254,41415.359996574,0
+BCIC.US,D,20110601,000000,16.0925,16.2349,15.7278,15.7278,39708.856489067,0
+BCIC.US,D,20110602,000000,15.7489,16.0925,15.3813,15.9116,29501.397052271,0
+BCIC.US,D,20110603,000000,15.8068,15.9511,15.4438,15.6892,36151.101408687,0
+BCIC.US,D,20110606,000000,15.5661,16.1945,15.464,15.7893,30238.197354938,0
+BCIC.US,D,20110607,000000,15.8527,16.0594,15.6239,15.8738,32353.913438223,0
+BCIC.US,D,20110608,000000,15.6461,16.1633,15.2931,15.8931,53265.11139308,0
+BCIC.US,D,20110609,000000,16.019,16.2037,15.9346,16.1431,31572.491551495,0
+BCIC.US,D,20110610,000000,16.1742,16.1742,15.8068,16.1302,46285.642647139,0
+BCIC.US,D,20110613,000000,16.0116,16.6796,16.0116,16.4775,115357.67811103,0
+BCIC.US,D,20110614,000000,16.4196,16.6209,16.336,16.5382,47244.462538793,0
+BCIC.US,D,20110615,000000,16.4583,16.4583,15.6258,15.9289,43474.482851293,0
+BCIC.US,D,20110616,000000,15.9346,16.019,15.1076,15.521,42842.162355208,0
+BCIC.US,D,20110617,000000,15.6883,16.2037,15.5826,15.8325,44927.405161574,0
+BCIC.US,D,20110620,000000,15.8701,16.2167,15.6478,16.1945,30711.621478512,0
+BCIC.US,D,20110621,000000,16.336,16.4968,15.9896,16.437,49880.400992351,0
+BCIC.US,D,20110622,000000,16.4536,16.6604,15.7278,16.2662,53894.16689521,0
+BCIC.US,D,20110623,000000,16.0383,16.4114,15.6671,16.1836,81859.928456989,0
+BCIC.US,D,20110624,000000,16.2662,16.5353,15.7709,16.1836,1470668.6407613,0
+BCIC.US,D,20110627,000000,16.3085,16.4748,15.7709,16.4316,81955.701613023,0
+BCIC.US,D,20110628,000000,16.5152,16.5152,16.2662,16.4316,55511.427234594,0
+BCIC.US,D,20110629,000000,16.495,16.495,16.019,16.1431,96013.677254893,0
+BCIC.US,D,20110630,000000,16.1779,16.5906,16.0659,16.1119,70666.440845575,0
+BCIC.US,D,20110701,000000,16.0806,16.5152,16.0806,16.3894,130328.76372916,0
+BCIC.US,D,20110705,000000,16.4536,16.8478,16.3709,16.6796,155806.5998967,0
+BCIC.US,D,20110706,000000,16.5768,17.219,16.3286,17.0528,103251.08052333,0
+BCIC.US,D,20110707,000000,17.1373,17.2603,16.7219,17.0931,68715.062791393,0
+BCIC.US,D,20110708,000000,17.197,17.197,16.6604,16.9489,52082.095249803,0
+BCIC.US,D,20110711,000000,16.9489,16.9701,16.4536,16.5152,63979.733224328,0
+BCIC.US,D,20110712,000000,16.5152,16.9094,16.3489,16.7421,31660.646388299,0
+BCIC.US,D,20110713,000000,16.7651,17.0528,16.6604,16.8643,59148.63050123,0
+BCIC.US,D,20110714,000000,16.8239,16.8643,16.0594,16.1219,76705.591332277,0
+BCIC.US,D,20110715,000000,16.2037,16.62,15.7903,15.9346,45583.668946668,0
+BCIC.US,D,20110718,000000,15.9346,15.9346,14.6931,15.0257,128419.83059641,0
+BCIC.US,D,20110719,000000,15.1728,15.4815,15.1286,15.3556,50021.884063765,0
+BCIC.US,D,20110720,000000,15.4603,15.6883,15.1488,15.1903,50680.324511495,0
+BCIC.US,D,20110721,000000,15.2123,15.7278,15.2123,15.6883,58910.285942464,0
+BCIC.US,D,20110722,000000,15.6065,15.8738,15.3776,15.4603,26266.876373503,0
+BCIC.US,D,20110725,000000,15.4603,16.0999,15.1903,15.2325,77986.557294226,0
+BCIC.US,D,20110726,000000,15.0864,15.7903,14.921,15.1286,74964.261222578,0
+BCIC.US,D,20110727,000000,15.0671,15.1286,14.7951,14.8163,100001.32320611,0
+BCIC.US,D,20110728,000000,14.7124,15.2931,14.7124,14.9614,56828.308130053,0
+BCIC.US,D,20110729,000000,14.8981,15.3005,14.5976,14.7465,66376.238787801,0
+BCIC.US,D,20110801,000000,14.9614,15.2527,14.8383,15.0864,60909.550574663,0
+BCIC.US,D,20110802,000000,15.0864,15.1085,14.7253,14.8751,62372.267866811,0
+BCIC.US,D,20110803,000000,14.8815,14.9614,12.7902,14.2393,212162.57223452,0
+BCIC.US,D,20110804,000000,14.0527,14.4037,13.6594,13.6787,84838.691275894,0
+BCIC.US,D,20110805,000000,13.5969,13.9903,12.7057,13.2883,98613.700774939,0
+BCIC.US,D,20110808,000000,8.79695,12.6662,7.07725,11.3825,244601.37551557,0
+BCIC.US,D,20110809,000000,11.5902,12.3134,10.3498,11.7161,201471.89369226,0
+BCIC.US,D,20110810,000000,11.6922,12.0029,10.9681,11.0316,125975.43845492,0
+BCIC.US,D,20110811,000000,11.0932,12.4153,10.9681,12.2536,122193.48712292,0
+BCIC.US,D,20110812,000000,12.2711,12.6662,11.9633,12.0451,61415.624637795,0
+BCIC.US,D,20110815,000000,12.1921,12.5836,12.1921,12.4999,57094.949303102,0
+BCIC.US,D,20110816,000000,12.4797,12.7902,12.2307,12.5836,92730.181666791,0
+BCIC.US,D,20110817,000000,12.6662,13.4316,12.6451,13.0172,98264.346421679,0
+BCIC.US,D,20110818,000000,12.6662,13.1633,12.4153,12.5836,87138.335352016,0
+BCIC.US,D,20110819,000000,12.4153,13.0999,12.2307,12.3353,67849.839393136,0
+BCIC.US,D,20110822,000000,12.8931,12.8931,12.1066,12.2711,67210.988909139,0
+BCIC.US,D,20110823,000000,12.3353,13.1411,12.1921,13.0779,124502.9261809,0
+BCIC.US,D,20110824,000000,13.0779,13.6163,12.5421,13.1411,58634.938118867,0
+BCIC.US,D,20110825,000000,13.2883,13.4527,12.7057,13.1411,64692.590237985,0
+BCIC.US,D,20110826,000000,13.0604,13.4316,12.7691,13.1826,84396.828760558,0
+BCIC.US,D,20110829,000000,13.3057,13.7835,13.2432,13.7633,44142.718280891,0
+BCIC.US,D,20110830,000000,13.7008,13.9084,13.1633,13.5345,36314.351106472,0
+BCIC.US,D,20110831,000000,13.5896,13.8092,13.1973,13.4802,52969.085274432,0
+BCIC.US,D,20110901,000000,13.4527,13.9084,12.9768,13.0172,42175.015256929,0
+BCIC.US,D,20110902,000000,12.6468,13.019,12.4292,12.6258,47898.54966125,0
+BCIC.US,D,20110906,000000,12.5063,12.9969,12.4199,12.8049,36817.160175647,0
+BCIC.US,D,20110907,000000,12.634,13.4022,12.634,13.2322,31501.750015788,0
+BCIC.US,D,20110908,000000,13.0824,13.3388,12.6552,12.9133,47555.725295902,0
+BCIC.US,D,20110909,000000,12.7259,12.9556,12.4153,12.5201,38560.666947984,0
+BCIC.US,D,20110912,000000,12.4153,12.8104,12.1682,12.7057,28389.122444699,0
+BCIC.US,D,20110913,000000,12.7259,13.1228,12.4153,12.9556,48493.866892504,0
+BCIC.US,D,20110914,000000,13.0172,13.1633,12.6036,12.6873,65733.034978532,0
+BCIC.US,D,20110915,000000,12.7057,12.9768,11.8797,12.7259,130121.98077863,0
+BCIC.US,D,20110916,000000,12.7617,12.9758,12.442,12.782,59268.346946271,0
+BCIC.US,D,20110919,000000,12.5624,12.8316,12.4153,12.6258,33387.828190858,0
+BCIC.US,D,20110920,000000,12.7057,13.2258,12.7057,12.9556,57300.64392231,0
+BCIC.US,D,20110921,000000,12.9556,13.0364,12.3134,12.374,36150.013077368,0
+BCIC.US,D,20110922,000000,12.4999,12.5201,11.4037,11.7161,117162.1314372,0
+BCIC.US,D,20110923,000000,11.7804,12.3363,11.7804,12.1856,46637.173663036,0
+BCIC.US,D,20110926,000000,12.2536,12.4393,11.9403,12.3574,37694.355218408,0
+BCIC.US,D,20110927,000000,12.634,12.7204,12.4199,12.6964,83547.930332079,0
+BCIC.US,D,20110928,000000,12.6782,12.9969,12.3758,12.3998,47114.951111885,0
+BCIC.US,D,20110929,000000,12.634,12.8462,12.0992,12.6552,58380.268590324,0
+BCIC.US,D,20110930,000000,12.5513,12.7543,12.035,12.102,63068.799910691,0
+BCIC.US,D,20111003,000000,12.079,12.7204,11.6941,11.6941,92513.603734396,0
+BCIC.US,D,20111004,000000,11.5039,12.442,11.3743,12.3134,94750.124594042,0
+BCIC.US,D,20111005,000000,12.079,12.4852,12.0589,12.3363,44267.876382525,0
+BCIC.US,D,20111006,000000,12.079,12.7204,12.079,12.6964,43840.16217433,0
+BCIC.US,D,20111007,000000,12.5917,12.6552,12.2077,12.2941,59413.09501164,0
+BCIC.US,D,20111010,000000,12.465,12.6964,11.9725,12.5063,46001.588172995,0
+BCIC.US,D,20111011,000000,12.442,12.7204,12.1645,12.7204,33294.231697461,0
+BCIC.US,D,20111012,000000,12.782,12.9538,12.5274,12.9133,44248.286418791,0
+BCIC.US,D,20111013,000000,12.8049,12.9538,12.5063,12.9326,32658.64620742,0
+BCIC.US,D,20111014,000000,12.9758,13.0383,12.5698,12.8684,34714.504068185,0
+BCIC.US,D,20111017,000000,12.9969,13.1265,12.5274,12.5698,48553.725115023,0
+BCIC.US,D,20111018,000000,12.634,12.8462,12.5698,12.6964,61490.719498776,0
+BCIC.US,D,20111019,000000,12.7406,13.2947,12.7406,13.188,38337.559027678,0
+BCIC.US,D,20111020,000000,13.188,13.2947,12.4852,12.9969,49959.849178606,0
+BCIC.US,D,20111021,000000,13.2525,13.4022,13.0604,13.3388,40866.841012018,0
+BCIC.US,D,20111024,000000,13.3388,13.5501,13.2736,13.5308,34038.650319357,0
+BCIC.US,D,20111025,000000,13.4022,13.6384,13.1265,13.2525,37284.054311311,0
+BCIC.US,D,20111026,000000,13.4022,13.6384,13.0824,13.5952,30304.58556537,0
+BCIC.US,D,20111027,000000,13.6787,14.683,13.6586,14.6177,80855.398649956,0
+BCIC.US,D,20111028,000000,14.6177,14.6177,13.7201,14.0637,61183.810066941,0
+BCIC.US,D,20111031,000000,14.3312,14.5535,13.9471,14.038,56494.190415255,0
+BCIC.US,D,20111101,000000,13.0383,13.7026,13.0383,13.2525,60572.167865908,0
+BCIC.US,D,20111102,000000,13.5501,13.8717,13.4242,13.7853,35613.465737317,0
+BCIC.US,D,20111103,000000,13.958,14.3835,13.5501,14.3403,32191.752071757,0
+BCIC.US,D,20111104,000000,14.2255,14.3771,13.8744,14.0932,31664.999713572,0
+BCIC.US,D,20111107,000000,14.1069,14.4276,13.6384,14.0417,19369.032476455,0
+BCIC.US,D,20111108,000000,14.1712,14.5553,13.7853,14.513,28643.791973243,0
+BCIC.US,D,20111109,000000,14.0417,14.3835,13.6135,13.6787,44218.90147319,0
+BCIC.US,D,20111110,000000,13.7651,13.9995,13.5308,13.6135,30758.41972521,0
+BCIC.US,D,20111111,000000,13.7853,13.8717,13.6384,13.7651,25928.405333431,0
+BCIC.US,D,20111114,000000,13.6586,13.7651,13.3158,13.4656,30122.83423517,0
+BCIC.US,D,20111115,000000,13.4022,14.1069,13.3158,13.958,33435.714768874,0
+BCIC.US,D,20111116,000000,13.8515,14.1501,13.6135,13.6586,29162.926012197,0
+BCIC.US,D,20111117,000000,13.7201,13.9995,13.4022,13.5088,26610.789070169,0
+BCIC.US,D,20111118,000000,13.5501,13.9995,13.4242,13.8285,22634.026432142,0
+BCIC.US,D,20111121,000000,13.5952,13.7651,13.188,13.4876,43342.794761746,0
+BCIC.US,D,20111122,000000,13.4876,13.6586,13.0383,13.188,36732.270332799,0
+BCIC.US,D,20111123,000000,13.0824,13.3158,12.6964,12.7406,51179.868586715,0
+BCIC.US,D,20111125,000000,12.7406,12.8885,12.3758,12.3758,18245.874555698,0
+BCIC.US,D,20111128,000000,12.9133,13.2736,12.634,12.9538,36943.4066086,0
+BCIC.US,D,20111129,000000,12.9758,12.9758,12.5917,12.8684,14693.561131911,0
+BCIC.US,D,20111130,000000,13.3388,13.7468,12.9795,13.4738,58052.680863437,0
+BCIC.US,D,20111201,000000,13.4022,13.4435,12.9326,13.0172,47259.699177253,0
+BCIC.US,D,20111202,000000,13.1973,13.5464,12.9758,13.5023,34606.759267647,0
+BCIC.US,D,20111205,000000,13.6135,13.8074,13.5088,13.7201,22899.579273871,0
+BCIC.US,D,20111206,000000,13.7651,14.0721,13.5896,13.8965,35126.981637919,0
+BCIC.US,D,20111207,000000,13.9847,14.2917,13.6769,14.2255,33936.347175413,0
+BCIC.US,D,20111208,000000,13.9847,14.0721,13.6355,13.6567,27417.242577223,0
+BCIC.US,D,20111209,000000,13.7449,14.3348,13.6107,14.2053,47236.844219564,0
+BCIC.US,D,20111212,000000,13.7651,14.2255,13.7201,13.8965,24435.214764363,0
+BCIC.US,D,20111213,000000,14.0068,14.3348,13.8312,14.1804,57894.872822245,0
+BCIC.US,D,20111214,000000,14.0932,14.2475,13.7201,14.0261,39413.918701737,0
+BCIC.US,D,20111215,000000,14.2475,14.4221,13.8965,14.3771,38547.606972162,0
+BCIC.US,D,20111216,000000,14.4873,14.4873,13.8965,14.2255,51276.730074066,0
+BCIC.US,D,20111219,000000,14.2917,14.3127,13.8965,13.9397,28830.984960037,0
+BCIC.US,D,20111220,000000,14.2475,14.6638,13.9847,14.5765,39988.557637938,0
+BCIC.US,D,20111221,000000,14.7941,14.7941,14.1161,14.6426,17888.90188321,0
+BCIC.US,D,20111222,000000,14.6426,14.7941,14.4221,14.6638,23467.68822216,0
+BCIC.US,D,20111223,000000,14.7749,14.7749,14.2917,14.5103,14638.056234664,0
+BCIC.US,D,20111227,000000,14.2917,14.6426,14.0721,14.3559,36091.243186165,0
+BCIC.US,D,20111228,000000,14.2917,14.5314,13.9397,14.3559,25855.487135087,0
+BCIC.US,D,20111229,000000,14.3348,14.5535,14.1602,14.2255,20239.697531305,0
+BCIC.US,D,20111230,000000,14.1602,14.2687,13.7651,13.8312,35907.315193329,0
+BCIC.US,D,20120103,000000,13.8744,14.3348,13.7651,14.2053,26451.892697659,0
+BCIC.US,D,20120104,000000,14.1161,14.2255,13.6999,14.0932,35631.967369732,0
+BCIC.US,D,20120105,000000,13.9847,14.0721,13.7651,14.05,20447.56881315,0
+BCIC.US,D,20120106,000000,13.9397,14.2255,13.7449,14.0721,35024.678493975,0
+BCIC.US,D,20120109,000000,14.0932,14.1161,13.8092,13.9176,24443.921414911,0
+BCIC.US,D,20120110,000000,14.0932,14.0932,13.8312,14.0721,22611.171474452,0
+BCIC.US,D,20120111,000000,14.05,14.1161,13.8965,14.1161,9137.6297506499,0
+BCIC.US,D,20120112,000000,14.1161,14.1804,13.9176,14.1391,13116.569051314,0
+BCIC.US,D,20120113,000000,14.0068,14.2917,13.8552,14.2687,20385.533927992,0
+BCIC.US,D,20120117,000000,14.2053,14.3559,13.9637,14.2475,24528.81125776,0
+BCIC.US,D,20120118,000000,14.3127,14.6426,14.1161,14.6197,41420.801653166,0
+BCIC.US,D,20120119,000000,14.6638,14.8383,14.3559,14.8163,23366.473409535,0
+BCIC.US,D,20120120,000000,14.8163,15.2132,14.6839,15.0809,25525.722745562,0
+BCIC.US,D,20120123,000000,14.8833,15.1471,14.8163,14.9494,7574.7859771943,0
+BCIC.US,D,20120124,000000,14.7941,15.1673,14.7941,15.0138,22235.697169549,0
+BCIC.US,D,20120125,000000,14.8383,15.0809,14.729,15.057,22687.354666752,0
+BCIC.US,D,20120126,000000,15.0138,15.1471,14.8383,15.057,21170.220808675,0
+BCIC.US,D,20120127,000000,15.1039,15.2987,14.9256,15.1673,24966.320447822,0
+BCIC.US,D,20120130,000000,15.0809,15.2987,15.035,15.2132,22709.121293123,0
+BCIC.US,D,20120131,000000,15.2279,15.384,14.9155,15.3188,37655.17529094,0
+BCIC.US,D,20120201,000000,15.4089,15.4953,15.1673,15.4319,37141.482908579,0
+BCIC.US,D,20120202,000000,15.4089,15.4953,15.1039,15.4751,23785.48096718,0
+BCIC.US,D,20120203,000000,15.6726,16.0227,15.4521,15.8242,43979.468583107,0
+BCIC.US,D,20120206,000000,15.7177,16.0006,15.6505,15.7369,23301.173530421,0
+BCIC.US,D,20120207,000000,15.6726,16.0879,15.6065,16.0006,37977.321361234,0
+BCIC.US,D,20120208,000000,16.0006,16.2414,15.8914,16.0879,27939.641610133,0
+BCIC.US,D,20120209,000000,16.1119,16.3516,15.5624,15.692,19548.607144017,0
+BCIC.US,D,20120210,000000,15.5835,15.6065,15.4319,15.4521,20331.117362064,0
+BCIC.US,D,20120213,000000,15.6065,15.7599,15.386,15.692,18238.256236469,0
+BCIC.US,D,20120214,000000,15.6266,15.6266,15.3437,15.4953,14381.210043484,0
+BCIC.US,D,20120215,000000,15.6065,15.6065,15.2555,15.2555,17317.527940964,0
+BCIC.US,D,20120216,000000,15.3647,15.6266,15.1039,15.1471,36184.839679562,0
+BCIC.US,D,20120217,000000,15.2334,15.9795,14.7941,15.7599,38625.966827099,0
+BCIC.US,D,20120221,000000,15.8692,15.9134,15.5835,15.6505,64630.555352827,0
+BCIC.US,D,20120222,000000,15.5624,15.8472,15.3437,15.3437,28119.216277697,0
+BCIC.US,D,20120223,000000,15.386,16.0006,15.3437,15.7177,23825.749225967,0
+BCIC.US,D,20120224,000000,15.5421,15.7599,15.4521,15.5624,15226.843478007,0
+BCIC.US,D,20120227,000000,15.3647,15.7369,15.3437,15.692,17342.559561291,0
+BCIC.US,D,20120228,000000,15.692,15.7792,15.5421,15.5624,18042.356599128,0
+BCIC.US,D,20120229,000000,15.5651,16.0759,15.3317,15.3317,32570.491370617,0
+BCIC.US,D,20120301,000000,15.4319,15.8242,15.4089,15.6505,58744.859582042,0
+BCIC.US,D,20120302,000000,15.702,15.769,15.384,15.4089,32209.165372854,0
+BCIC.US,D,20120305,000000,15.3437,15.7599,15.3216,15.5835,46258.434364177,0
+BCIC.US,D,20120306,000000,15.453,15.612,15.3188,15.453,27091.831512974,0
+BCIC.US,D,20120307,000000,15.612,15.612,15.3418,15.5899,27708.915370599,0
+BCIC.US,D,20120308,000000,15.635,15.6552,15.3418,15.4989,79083.595263336,0
+BCIC.US,D,20120309,000000,15.4751,15.5624,15.3437,15.386,61726.887394904,0
+BCIC.US,D,20120312,000000,15.5183,15.5421,15.3216,15.4319,99185.074717183,0
+BCIC.US,D,20120313,000000,15.4751,15.4953,15.3437,15.4751,55252.404380776,0
+BCIC.US,D,20120314,000000,15.4521,15.5421,15.3437,15.4319,29492.690401722,0
+BCIC.US,D,20120315,000000,15.3437,15.7177,15.3437,15.4521,54712.592046768,0
+BCIC.US,D,20120316,000000,15.4089,15.7471,15.4089,15.702,79920.522047311,0
+BCIC.US,D,20120319,000000,15.7599,15.7599,15.3437,15.5421,275918.10920721,0
+BCIC.US,D,20120320,000000,15.4751,15.5835,15.4319,15.4751,69192.840240241,0
+BCIC.US,D,20120321,000000,15.4953,15.6065,15.4953,15.5183,43927.228679814,0
+BCIC.US,D,20120322,000000,15.4953,15.6726,15.3437,15.4521,114840.7207347,0
+BCIC.US,D,20120323,000000,15.453,15.52,15.3418,15.453,70060.240301136,0
+BCIC.US,D,20120326,000000,15.635,15.635,15.3418,15.52,95319.32187365,0
+BCIC.US,D,20120327,000000,15.52,15.52,15.3418,15.4089,188591.49253709,0
+BCIC.US,D,20120328,000000,15.4989,15.5449,15.384,15.4089,67343.765330005,0
+BCIC.US,D,20120329,000000,15.384,15.4989,15.364,15.364,63311.49779473,0
+BCIC.US,D,20120330,000000,15.386,15.4521,15.1222,15.1471,110505.89709287,0
+BCIC.US,D,20120402,000000,15.1589,15.4989,15.1589,15.4089,229270.05223099,0
+BCIC.US,D,20120403,000000,15.4089,15.612,15.3188,15.384,108706.88542329,0
+BCIC.US,D,20120404,000000,15.2968,15.6552,15.1397,15.5899,61406.917987246,0
+BCIC.US,D,20120405,000000,15.4989,15.5661,15.2068,15.3418,22512.133324463,0
+BCIC.US,D,20120409,000000,15.1847,15.2729,14.9577,15.0488,57068.829351457,0
+BCIC.US,D,20120410,000000,15.0928,15.1589,14.5535,14.5535,90526.310746701,0
+BCIC.US,D,20120411,000000,14.7575,14.9577,14.5985,14.7575,66665.734918538,0
+BCIC.US,D,20120412,000000,14.8034,14.8034,14.5774,14.7786,35409.947780746,0
+BCIC.US,D,20120413,000000,14.7345,14.9577,14.4414,14.4854,61451.539571307,0
+BCIC.US,D,20120416,000000,14.5306,14.8907,14.5093,14.8235,31245.992155927,0
+BCIC.US,D,20120417,000000,14.8907,14.8907,14.6233,14.7345,47844.133095321,0
+BCIC.US,D,20120418,000000,14.6886,14.8034,14.5306,14.5306,37695.443549726,0
+BCIC.US,D,20120419,000000,14.5306,14.6435,14.1042,14.1731,53913.756858944,0
+BCIC.US,D,20120420,000000,14.3312,14.5985,14.1042,14.5093,52040.738659698,0
+BCIC.US,D,20120423,000000,14.4414,14.5306,14.1731,14.2171,54543.900692391,0
+BCIC.US,D,20120424,000000,14.2843,14.4653,14.0812,14.4193,49768.30286654,0
+BCIC.US,D,20120425,000000,14.2843,14.5535,13.4059,13.857,166078.2708813,0
+BCIC.US,D,20120426,000000,13.7468,13.9471,13.4959,13.8129,71574.109165255,0
+BCIC.US,D,20120427,000000,13.9903,14.2631,13.88,13.9691,53938.788479271,0
+BCIC.US,D,20120430,000000,14.0601,14.0821,13.8129,13.88,50974.173967507,0
+BCIC.US,D,20120501,000000,13.7871,13.9011,13.6558,13.6759,54834.485154448,0
+BCIC.US,D,20120502,000000,13.6558,13.6759,13.4959,13.5648,80507.132628016,0
+BCIC.US,D,20120503,000000,13.4959,13.5859,13.3837,13.5418,61201.223368038,0
+BCIC.US,D,20120504,000000,13.5418,13.6558,13.4527,13.5859,48381.768766692,0
+BCIC.US,D,20120507,000000,13.4306,13.7201,13.4306,13.6558,34714.504068185,0
+BCIC.US,D,20120508,000000,13.6089,13.6759,13.4738,13.4959,58922.257586968,0
+BCIC.US,D,20120509,000000,13.4959,13.6089,13.4059,13.5418,43146.895124406,0
+BCIC.US,D,20120510,000000,13.6558,13.7468,13.4738,13.4959,44347.324568781,0
+BCIC.US,D,20120511,000000,13.4959,13.6558,13.4959,13.5859,25871.812104865,0
+BCIC.US,D,20120514,000000,13.4959,13.6558,13.4059,13.4059,36480.865798211,0
+BCIC.US,D,20120515,000000,13.4738,13.6089,13.4059,13.4527,41404.476683388,0
+BCIC.US,D,20120516,000000,13.4959,13.5648,12.8664,12.9143,111964.26105974,0
+BCIC.US,D,20120517,000000,12.9997,13.0935,12.9143,13.0254,52645.850872819,0
+BCIC.US,D,20120518,000000,12.9795,13.1596,12.7994,12.8205,44791.363746753,0
+BCIC.US,D,20120521,000000,12.8205,12.9336,12.7324,12.7994,47119.304437158,0
+BCIC.US,D,20120522,000000,12.7543,12.9795,12.6873,12.7084,64786.186731383,0
+BCIC.US,D,20120523,000000,12.5513,12.7084,12.3951,12.5513,85492.778398351,0
+BCIC.US,D,20120524,000000,12.5752,12.8205,12.5513,12.7773,63116.686488708,0
+BCIC.US,D,20120525,000000,12.7324,12.8885,12.6873,12.8445,29184.692638569,0
+BCIC.US,D,20120529,000000,12.6873,12.9143,12.6423,12.8885,38054.592884852,0
+BCIC.US,D,20120530,000000,12.8205,13.0935,12.7324,12.9795,26167.838223514,0
+BCIC.US,D,20120531,000000,13.0254,13.0935,12.6873,12.7994,54204.341321,0
+BCIC.US,D,20120601,000000,12.5752,13.2267,12.4852,12.8205,68649.76291228,0
+BCIC.US,D,20120604,000000,12.9143,13.0935,12.6873,12.7773,15716.59257136,0
+BCIC.US,D,20120605,000000,12.7535,13.3131,12.7535,13.1715,70458.569563729,0
+BCIC.US,D,20120606,000000,13.4527,13.8442,13.2405,13.8442,50942.612359269,0
+BCIC.US,D,20120607,000000,13.9387,13.9387,13.5207,13.6384,55350.354199446,0
+BCIC.US,D,20120608,000000,13.5648,13.88,13.5648,13.8129,23684.266154554,0
+BCIC.US,D,20120611,000000,13.9471,14.9577,13.6759,14.3743,164599.22861938,0
+BCIC.US,D,20120612,000000,14.3743,14.6656,14.1262,14.5093,41180.280431764,0
+BCIC.US,D,20120613,000000,14.5093,14.5093,14.0812,14.2171,37562.667128863,0
+BCIC.US,D,20120614,000000,14.1731,14.3513,14.0601,14.1501,45507.485754368,0
+BCIC.US,D,20120615,000000,14.0766,14.264,14.0766,14.1482,47027.8846064,0
+BCIC.US,D,20120618,000000,14.2843,15.3418,14.2843,15.0928,186111.18546208,0
+BCIC.US,D,20120619,000000,15.2279,15.4989,15.0286,15.476,171254.37463239,0
+BCIC.US,D,20120620,000000,15.4337,15.7231,15.3418,15.6552,140677.70623737,0
+BCIC.US,D,20120621,000000,15.7471,15.8371,15.2729,15.2729,142117.56857182,0
+BCIC.US,D,20120622,000000,15.4025,15.657,15.2867,15.2867,283803.0696102,0
+BCIC.US,D,20120625,000000,15.2867,15.6826,15.2867,15.612,66788.716357537,0
+BCIC.US,D,20120626,000000,15.5651,16.1688,15.5651,16.054,132813.42412944,0
+BCIC.US,D,20120627,000000,16.1908,16.7954,15.7278,15.9583,245756.09504458,0
+BCIC.US,D,20120628,000000,15.9583,16.2386,15.9583,16.1688,85400.270236272,0
+BCIC.US,D,20120629,000000,16.4657,16.4657,16.1734,16.3315,158291.26029699,0
+BCIC.US,D,20120702,000000,16.5418,17.0289,16.3792,17.0289,253700.91367008,0
+BCIC.US,D,20120703,000000,16.9131,17.4239,16.8901,17.2365,103198.84062004,0
+BCIC.US,D,20120705,000000,17.3063,17.3541,16.958,17.3292,113585.87472441,0
+BCIC.US,D,20120706,000000,17.1915,17.3771,16.8901,17.1437,80633.379060969,0
+BCIC.US,D,20120709,000000,17.0059,17.0518,16.563,16.958,91208.69448344,0
+BCIC.US,D,20120710,000000,16.982,17.0987,16.7256,16.8901,50210.165381876,0
+BCIC.US,D,20120711,000000,16.8901,17.0289,16.8202,16.958,50292.878562087,0
+BCIC.US,D,20120712,000000,16.9131,17.0289,16.8202,16.9351,54073.741562772,0
+BCIC.US,D,20120713,000000,17.2154,17.5407,17.1915,17.4239,232030.06045486,0
+BCIC.US,D,20120716,000000,17.5407,18.0735,17.4928,17.842,165252.22741051,0
+BCIC.US,D,20120717,000000,17.864,18.1314,17.6793,18.0735,79615.789278113,0
+BCIC.US,D,20120718,000000,18.1444,18.2849,17.6793,17.8181,90691.737107123,0
+BCIC.US,D,20120719,000000,17.7961,18.2601,17.773,17.8889,44828.367011585,0
+BCIC.US,D,20120720,000000,17.9808,18.0276,17.8181,17.842,58456.451782623,0
+BCIC.US,D,20120723,000000,17.864,17.8889,17.6793,17.773,41540.518098208,0
+BCIC.US,D,20120724,000000,17.842,17.9349,17.5407,17.7482,40224.725534066,0
+BCIC.US,D,20120725,000000,17.7482,18.0276,17.7482,18.0046,37551.783815677,0
+BCIC.US,D,20120726,000000,18.1204,18.2371,17.7482,18.1204,74245.962552326,0
+BCIC.US,D,20120727,000000,18.1664,18.3289,17.773,18.2849,97798.540617336,0
+BCIC.US,D,20120730,000000,18.4218,18.4677,17.7961,18.0046,93152.454218392,0
+BCIC.US,D,20120731,000000,17.842,18.5853,17.842,18.4925,134465.51107102,0
+BCIC.US,D,20120801,000000,18.5155,18.7002,18.1444,18.3289,75709.768175792,0
+BCIC.US,D,20120802,000000,18.3978,18.6065,18.0046,18.0735,54044.356617171,0
+BCIC.US,D,20120803,000000,18.1664,18.6782,18.1664,18.306,37519.13387612,0
+BCIC.US,D,20120806,000000,18.3758,18.7002,18.3289,18.6782,48923.757763335,0
+BCIC.US,D,20120807,000000,18.6552,18.7967,18.3978,18.4457,51629.349421281,0
+BCIC.US,D,20120808,000000,18.4925,18.7002,18.2371,18.3978,42328.469972847,0
+BCIC.US,D,20120809,000000,18.3529,18.6552,18.1204,18.4218,36079.271541662,0
+BCIC.US,D,20120810,000000,18.4218,18.7251,18.3978,18.6552,39165.779161105,0
+BCIC.US,D,20120813,000000,18.6552,18.8629,18.6313,18.7002,54881.283401146,0
+BCIC.US,D,20120814,000000,18.7251,18.77,18.5155,18.5853,44558.460844582,0
+BCIC.US,D,20120815,000000,18.5853,18.8885,18.4677,18.5614,46251.904376265,0
+BCIC.US,D,20120816,000000,18.5384,18.9097,18.4925,18.8629,64645.791991287,0
+BCIC.US,D,20120817,000000,19.1881,20.3974,18.9345,20.1649,223624.87768161,0
+BCIC.US,D,20120820,000000,20.2126,20.2126,19.7697,20.0721,102228.04908388,0
+BCIC.US,D,20120821,000000,20.0959,20.4203,19.9572,20.026,79111.891877619,0
+BCIC.US,D,20120822,000000,19.9572,20.0022,19.631,19.6999,77564.284742623,0
+BCIC.US,D,20120823,000000,19.5842,19.7238,18.5614,19.0943,185056.5924144,0
+BCIC.US,D,20120824,000000,19.0042,20.0022,19.0042,19.3066,69931.817205545,0
+BCIC.US,D,20120827,000000,19.3066,19.8147,19.3066,19.6539,82662.028638769,0
+BCIC.US,D,20120828,000000,19.7238,20.0721,19.6539,19.9572,69689.119321506,0
+BCIC.US,D,20120829,000000,19.9774,20.3284,19.6079,19.7927,105525.69297913,0
+BCIC.US,D,20120830,000000,19.8404,20.117,19.7458,19.7697,124668.35254131,0
+BCIC.US,D,20120831,000000,19.9774,20.2576,19.7697,20.0721,125414.94782586,0
+BCIC.US,D,20120904,000000,20.4441,20.536,20.1649,20.3495,162671.79385421,0
+BCIC.US,D,20120905,000000,20.3974,20.5608,20.117,20.2337,112161.24902841,0
+BCIC.US,D,20120906,000000,20.3284,20.4663,20.0959,20.1649,141476.54142519,0
+BCIC.US,D,20120907,000000,20.1419,20.3026,20.0721,20.0959,106784.8923147,0
+BCIC.US,D,20120910,000000,20.1649,20.3284,20.0022,20.1419,84796.246354471,0
+BCIC.US,D,20120911,000000,20.2337,20.5131,20.2126,20.3495,97788.745635468,0
+BCIC.US,D,20120912,000000,20.4901,20.5131,20.0491,20.1649,139142.07074688,0
+BCIC.US,D,20120913,000000,20.2126,20.6656,20.0959,20.2576,111469.0703098,0
+BCIC.US,D,20120914,000000,20.3284,20.5608,20.3284,20.4083,84650.409957783,0
+BCIC.US,D,20120917,000000,20.4441,20.6987,20.3284,20.536,105847.83904942,0
+BCIC.US,D,20120918,000000,20.6306,20.9329,20.4671,20.5131,170249.84482536,0
+BCIC.US,D,20120919,000000,20.6059,21.2572,20.5131,21.1407,99780.391948437,0
+BCIC.US,D,20120920,000000,21.1856,21.6286,21.1407,21.5127,160607.22934289,0
+BCIC.US,D,20120921,000000,21.7214,22.0687,21.5356,21.6055,141739.91760429,0
+BCIC.US,D,20120924,000000,21.6745,21.9758,21.6055,21.7461,136525.72225706,0
+BCIC.US,D,20120925,000000,21.9758,22.0687,21.4208,21.4897,146695.0900977,0
+BCIC.US,D,20120926,000000,21.5587,21.7214,21.1856,21.2572,127007.17654492,0
+BCIC.US,D,20120927,000000,21.2572,21.884,21.2572,21.6975,129152.2775738,0
+BCIC.US,D,20120928,000000,21.7663,21.8609,21.373,21.5127,169881.98883967,0
+BCIC.US,D,20121001,000000,21.6286,21.9758,21.6286,21.7663,191218.7243401,0
+BCIC.US,D,20121002,000000,22.0467,22.0687,21.8372,22.0467,172994.61641077,0
+BCIC.US,D,20121003,000000,22.1862,22.4416,22.0015,22.348,200468.45221655,0
+BCIC.US,D,20121004,000000,22.5345,22.5345,21.9547,22.4647,213304.23178769,0
+BCIC.US,D,20121005,000000,22.9177,22.9177,22.3214,22.4647,170414.18285445,0
+BCIC.US,D,20121008,000000,22.4647,22.6072,21.3914,21.8693,193076.50590089,0
+BCIC.US,D,20121009,000000,21.9639,22.1789,21.3436,21.3914,105673.70603845,0
+BCIC.US,D,20121010,000000,21.5587,21.6561,20.9643,21.0598,97833.367219529,0
+BCIC.US,D,20121011,000000,21.0598,21.9639,21.0598,21.8693,109014.88318643,0
+BCIC.US,D,20121012,000000,21.9639,21.9639,20.4626,20.9403,171887.78345979,0
+BCIC.US,D,20121015,000000,20.8917,21.1728,20.7024,21.0598,101363.91401695,0
+BCIC.US,D,20121016,000000,21.25,21.3436,20.6306,21.1314,172067.35812736,0
+BCIC.US,D,20121017,000000,21.2738,22.0236,21.0946,21.6065,96511.044667476,0
+BCIC.US,D,20121018,000000,21.6818,22.1789,21.6818,22.0852,87717.327613492,0
+BCIC.US,D,20121019,000000,22.0585,22.0585,21.4402,21.5587,96136.65869389,0
+BCIC.US,D,20121022,000000,21.4402,22.2993,21.3914,22.2258,161426.74282577,0
+BCIC.US,D,20121023,000000,22.1311,22.1311,21.25,21.3694,167062.12239329,0
+BCIC.US,D,20121024,000000,21.3436,21.8224,21.3207,21.5825,67820.454447534,0
+BCIC.US,D,20121025,000000,21.6313,21.8444,20.9643,21.2977,87615.024469547,0
+BCIC.US,D,20121026,000000,21.4172,21.4631,20.536,21.1076,89989.76340665,0
+BCIC.US,D,20121031,000000,21.25,21.8224,21.1076,21.6313,75262.464003864,0
+BCIC.US,D,20121101,000000,21.7002,21.8693,21.4402,21.6561,159667.99941497,0
+BCIC.US,D,20121102,000000,21.6561,21.7508,21.4402,21.5127,116833.455379,0
+BCIC.US,D,20121105,000000,21.5127,21.5127,21.0828,21.1525,91550.430517469,0
+BCIC.US,D,20121106,000000,21.2022,21.2261,20.9018,20.9881,71110.480023548,0
+BCIC.US,D,20121107,000000,20.6785,20.7492,19.7725,20.1069,175532.60504565,0
+BCIC.US,D,20121108,000000,19.6301,20.6068,19.5363,20.3458,123161.01366512,0
+BCIC.US,D,20121109,000000,20.2264,20.3201,19.2258,19.3186,246234.96082474,0
+BCIC.US,D,20121112,000000,19.2974,19.8184,19.2974,19.7238,77957.172348624,0
+BCIC.US,D,20121113,000000,19.7008,19.7725,19.3434,19.4637,100790.36341206,0
+BCIC.US,D,20121114,000000,19.4637,19.6539,17.6288,18.1535,333784.68541518,0
+BCIC.US,D,20121115,000000,17.866,19.2974,17.866,19.0337,175571.78497312,0
+BCIC.US,D,20121116,000000,19.1771,20.2502,18.6524,20.2025,152753.83054814,0
+BCIC.US,D,20121119,000000,20.4626,20.8208,20.3201,20.56,93211.224109594,0
+BCIC.US,D,20121120,000000,20.8208,20.8208,19.3682,19.9645,147713.76821188,0
+BCIC.US,D,20121121,000000,20.0591,20.2264,19.6539,19.7725,65909.344652138,0
+BCIC.US,D,20121123,000000,19.7725,20.9643,19.7725,20.9155,82334.440911882,0
+BCIC.US,D,20121126,000000,20.8677,21.3207,20.56,21.1525,127476.24734321,0
+BCIC.US,D,20121127,000000,21.1314,21.3207,20.8208,20.8438,67976.085826089,0
+BCIC.US,D,20121128,000000,20.7731,20.9643,20.2944,20.5829,116686.53065098,0
+BCIC.US,D,20121129,000000,20.797,20.9724,20.5103,20.7024,83305.23244804,0
+BCIC.US,D,20121130,000000,20.6555,21.1792,20.6555,21.0349,63347.412728243,0
+BCIC.US,D,20121203,000000,21.1314,21.1314,20.5829,20.6555,66550.371798771,0
+BCIC.US,D,20121204,000000,20.5829,20.7492,20.3927,20.4882,44517.104254476,0
+BCIC.US,D,20121205,000000,20.4386,20.4882,19.3903,19.6301,172288.28938501,0
+BCIC.US,D,20121206,000000,19.6539,20.2254,19.6539,20.0591,48077.035997493,0
+BCIC.US,D,20121207,000000,20.0591,20.2264,19.7725,20.0822,65407.62391428,0
+BCIC.US,D,20121210,000000,20.1299,20.2025,19.89,20.0822,37203.517793737,0
+BCIC.US,D,20121211,000000,20.2494,20.2502,19.7725,20.0849,71021.236855426,0
+BCIC.US,D,20121212,000000,20.2264,20.2264,19.427,19.676,106770.74400756,0
+BCIC.US,D,20121213,000000,19.6301,19.7725,19.2258,19.7238,75448.568659338,0
+BCIC.US,D,20121214,000000,19.7238,20.5103,19.7238,20.1528,93216.665766188,0
+BCIC.US,D,20121217,000000,20.1528,22.2258,20.1528,22.2258,292682.76483835,0
+BCIC.US,D,20121218,000000,22.3461,23.0628,22.2726,22.7495,170657.96906981,0
+BCIC.US,D,20121219,000000,23.0114,23.0839,22.3214,22.4647,132563.10792617,0
+BCIC.US,D,20121220,000000,22.5354,22.846,22.2019,22.3461,142497.39620202,0
+BCIC.US,D,20121221,000000,22.0852,22.6072,21.7508,22.4647,201217.22416372,0
+BCIC.US,D,20121224,000000,22.6072,23.0353,22.5143,22.5354,102566.52012396,0
+BCIC.US,D,20121226,000000,22.8643,23.1161,22.5207,22.7422,60649.439389526,0
+BCIC.US,D,20121227,000000,22.6926,22.8643,21.8794,22.1247,179149.13001723,0
+BCIC.US,D,20121228,000000,22.0531,22.643,22.0531,22.3727,133630.76094969,0
+BCIC.US,D,20121231,000000,22.3727,22.9389,22.1752,22.619,172500.51399214,0
+BCIC.US,D,20130102,000000,23.6031,23.6031,23.0105,23.1584,203519.04490248,0
+BCIC.US,D,20130103,000000,23.1345,23.5021,22.8377,23.4772,163201.81120634,0
+BCIC.US,D,20130104,000000,23.627,23.8494,23.5021,23.6766,154707.38526496,0
+BCIC.US,D,20130107,000000,23.7501,23.8742,23.5296,23.5784,187941.7587399,0
+BCIC.US,D,20130108,000000,23.8742,23.8742,23.6031,23.7262,134658.14571441,0
+BCIC.US,D,20130109,000000,24.1176,24.3409,23.7731,23.8264,102231.31407784,0
+BCIC.US,D,20130110,000000,23.9981,24.193,23.7501,24.0211,115502.4261764,0
+BCIC.US,D,20130111,000000,24.193,24.3419,23.6518,24.0211,82333.352580564,0
+BCIC.US,D,20130114,000000,24.2656,24.2656,23.7501,23.7997,97684.265828886,0
+BCIC.US,D,20130115,000000,23.6766,24.1709,23.6518,23.9981,57656.52826348,0
+BCIC.US,D,20130116,000000,24.0707,24.4402,23.8742,23.9468,76484.660074609,0
+BCIC.US,D,20130117,000000,23.9716,24.5137,23.9716,24.1709,66698.384858095,0
+BCIC.US,D,20130118,000000,24.488,24.6112,24.2187,24.5872,70959.201970268,0
+BCIC.US,D,20130122,000000,24.8821,25.0788,24.2408,24.9565,124397.358043,0
+BCIC.US,D,20130123,000000,25.2754,25.5961,24.9804,25.2506,134293.55472269,0
+BCIC.US,D,20130124,000000,25.348,25.8432,24.6882,24.8582,129939.14111712,0
+BCIC.US,D,20130125,000000,24.9318,25.201,24.4402,24.7351,114158.33699797,0
+BCIC.US,D,20130128,000000,24.8821,24.9565,24.5137,24.8086,97883.430460183,0
+BCIC.US,D,20130129,000000,24.8086,25.201,24.6607,25.0052,109598.22877319,0
+BCIC.US,D,20130130,000000,25.031,25.4004,24.759,24.8582,110004.17635502,0
+BCIC.US,D,20130131,000000,24.9565,25.5961,24.8821,25.4481,93869.664557325,0
+BCIC.US,D,20130201,000000,25.6447,25.8432,25.348,25.4004,126816.71856416,0
+BCIC.US,D,20130204,000000,25.5473,26.015,24.6112,24.9565,244035.44322993,0
+BCIC.US,D,20130205,000000,23.899,25.5473,23.8742,25.4234,2891111.8795022,0
+BCIC.US,D,20130206,000000,25.1035,25.2506,24.7351,25.031,264990.17443752,0
+BCIC.US,D,20130207,000000,25.178,25.178,24.6349,24.9078,177922.58062122,0
+BCIC.US,D,20130208,000000,25.0052,25.2277,24.7103,24.8821,142522.42782234,0
+BCIC.US,D,20130211,000000,25.2277,25.348,24.9804,25.348,142049.00369876,0
+BCIC.US,D,20130212,000000,25.348,25.5713,25.053,25.3241,218578.28535743,0
+BCIC.US,D,20130213,000000,25.2754,25.348,25.1284,25.3241,186778.33256036,0
+BCIC.US,D,20130214,000000,25.3002,25.4747,25.201,25.3737,95744.859419208,0
+BCIC.US,D,20130215,000000,25.5216,25.8432,25.3737,25.72,151710.12081364,0
+BCIC.US,D,20130219,000000,25.8672,26.1859,25.7936,25.8175,263473.04057945,0
+BCIC.US,D,20130220,000000,25.9167,26.1621,25.4959,25.5216,212162.57223452,0
+BCIC.US,D,20130221,000000,25.4004,25.4308,24.6112,24.8582,317745.94677352,0
+BCIC.US,D,20130222,000000,25.053,25.3856,24.9078,25.2277,117853.22182449,0
+BCIC.US,D,20130225,000000,25.3737,25.8175,24.9078,24.9318,167621.52469103,0
+BCIC.US,D,20130226,000000,24.9318,25.348,24.7103,24.9565,140553.63646706,0
+BCIC.US,D,20130227,000000,24.9804,25.5473,24.9565,25.3002,196481.89459666,0
+BCIC.US,D,20130228,000000,25.178,25.348,24.8086,25.0052,297201.51647303,0
+BCIC.US,D,20130301,000000,24.8821,25.4959,24.8325,25.0788,117201.31136467,0
+BCIC.US,D,20130304,000000,25.1035,25.5713,24.9078,25.5216,251103.06681267,0
+BCIC.US,D,20130305,000000,25.6447,25.9801,25.5713,25.72,160178.42680338,0
+BCIC.US,D,20130306,000000,25.7449,25.9893,25.6934,25.9167,101447.71552848,0
+BCIC.US,D,20130307,000000,25.9893,26.2227,25.9167,25.9893,98311.144668377,0
+BCIC.US,D,20130308,000000,26.2852,26.6288,25.9352,26.3091,148341.7353827,0
+BCIC.US,D,20130311,000000,26.3358,26.6041,26.3358,26.3596,115596.02266979,0
+BCIC.US,D,20130312,000000,26.3358,26.4589,25.9654,25.9654,115734.24074725,0
+BCIC.US,D,20130313,000000,25.9654,26.2595,25.7449,26.0389,83862.458083143,0
+BCIC.US,D,20130314,000000,26.2116,26.2595,25.7936,26.1859,78547.047923284,0
+BCIC.US,D,20130315,000000,26.1859,26.2475,25.4004,25.5961,191190.42772581,0
+BCIC.US,D,20130318,000000,25.4004,26.3091,24.6112,26.0628,196630.9959873,0
+BCIC.US,D,20130319,000000,26.2852,26.4092,25.5961,25.7449,164857.16314187,0
+BCIC.US,D,20130320,000000,25.9893,26.1373,25.5216,25.9893,151668.76422354,0
+BCIC.US,D,20130321,000000,25.9654,26.4331,25.62,26.1749,92899.961352486,0
+BCIC.US,D,20130322,000000,26.2116,26.4331,26.0628,26.3091,113705.59116944,0
+BCIC.US,D,20130325,000000,26.5048,26.7023,26.3358,26.7023,180313.6445281,0
+BCIC.US,D,20130326,000000,26.7538,26.9982,26.3358,26.6794,263504.60218769,0
+BCIC.US,D,20130327,000000,26.7023,26.9505,26.3358,26.8016,154892.40158912,0
+BCIC.US,D,20130328,000000,26.9743,26.9982,26.4092,26.5048,225417.35936328,0
+BCIC.US,D,20130401,000000,26.877,27.0497,26.5535,27.0497,344720.23850409,0
+BCIC.US,D,20130402,000000,27.0947,27.6156,26.8511,27.0947,330298.76020182,0
+BCIC.US,D,20130403,000000,27.1976,27.1976,25.5308,25.5547,277448.30304111,0
+BCIC.US,D,20130404,000000,25.6319,25.9618,25.5823,25.8341,103161.83735521,0
+BCIC.US,D,20130405,000000,25.8341,25.8341,24.975,25.5308,167348.35353007,0
+BCIC.US,D,20130408,000000,25.7595,25.9085,25.4308,25.8589,90185.663043991,0
+BCIC.US,D,20130409,000000,26.0122,26.3899,25.8846,25.9618,86527.781482303,0
+BCIC.US,D,20130410,000000,26.0352,26.4671,26.0352,26.2879,90193.281363222,0
+BCIC.US,D,20130411,000000,26.3412,26.7676,26.1621,26.3412,86043.474045543,0
+BCIC.US,D,20130412,000000,26.1373,26.3899,25.8846,26.0122,70704.532441724,0
+BCIC.US,D,20130415,000000,26.0122,26.0352,24.4954,24.545,233069.41686408,0
+BCIC.US,D,20130416,000000,25.2028,25.7348,25.1275,25.5823,129286.14232598,0
+BCIC.US,D,20130417,000000,25.5069,25.7595,24.6487,24.8242,150450.92147807,0
+BCIC.US,D,20130418,000000,25.2542,25.2791,24.4954,24.5734,113715.38615131,0
+BCIC.US,D,20130419,000000,24.622,25.3278,24.622,25.0255,92879.283057433,0
+BCIC.US,D,20130422,000000,25.3792,25.7595,25.0512,25.5547,95184.368790148,0
+BCIC.US,D,20130423,000000,25.5308,26.8181,25.5308,26.1125,152156.33665426,0
+BCIC.US,D,20130424,000000,26.4901,26.6179,26.1373,26.4901,77194.252094311,0
+BCIC.US,D,20130425,000000,26.7447,27.1241,26.5167,26.8457,111956.64274051,0
+BCIC.US,D,20130426,000000,26.8457,27.7057,26.8457,27.5504,174441.00873313,0
+BCIC.US,D,20130429,000000,27.601,27.805,27.4007,27.6295,155969.84959449,0
+BCIC.US,D,20130430,000000,27.7498,27.7498,26.8181,27.3244,110990.20452963,0
+BCIC.US,D,20130501,000000,27.3758,27.453,26.0122,26.0122,150604.37619398,0
+BCIC.US,D,20130502,000000,26.241,26.8706,26.2126,26.593,94443.215162208,0
+BCIC.US,D,20130503,000000,26.9964,27.3758,26.8706,26.9219,105197.01692092,0
+BCIC.US,D,20130506,000000,27.0947,27.2987,26.5682,27.2729,153747.477042,0
+BCIC.US,D,20130507,000000,27.2987,27.9814,27.2729,27.578,267421.5066032,0
+BCIC.US,D,20130508,000000,27.7498,27.9557,27.3501,27.5265,136357.03090268,0
+BCIC.US,D,20130509,000000,27.5504,28.0044,27.0478,27.6524,105984.96879556,0
+BCIC.US,D,20130510,000000,27.7057,27.9557,27.3758,27.4007,79383.97470726,0
+BCIC.US,D,20130513,000000,27.5035,28.6098,27.4291,28.1293,195007.20566001,0
+BCIC.US,D,20130514,000000,28.3112,28.7385,28.1605,28.2083,171596.11066641,0
+BCIC.US,D,20130515,000000,28.3112,28.6907,28.1854,28.2588,114707.94431384,0
+BCIC.US,D,20130516,000000,28.2865,28.3333,27.8545,27.9308,80166.484925306,0
+BCIC.US,D,20130517,000000,28.2083,28.4362,27.9051,28.3112,112017.58929435,0
+BCIC.US,D,20130520,000000,28.3112,28.5327,28.0044,28.1072,96570.902889997,0
+BCIC.US,D,20130521,000000,28.2314,28.4086,28.0301,28.1293,74645.380146239,0
+BCIC.US,D,20130522,000000,28.4362,28.5878,27.8794,28.2083,151961.52534823,0
+BCIC.US,D,20130523,000000,27.4742,28.1293,27.07,27.8794,222445.12653229,0
+BCIC.US,D,20130524,000000,27.805,28.1605,27.601,28.0577,111692.17823009,0
+BCIC.US,D,20130528,000000,28.5639,28.7899,27.6781,27.9557,159148.86537602,0
+BCIC.US,D,20130529,000000,27.7811,28.1605,27.3758,28.0044,110188.10434785,0
+BCIC.US,D,20130530,000000,28.1605,28.3626,28.0301,28.2083,85430.743513192,0
+BCIC.US,D,20130531,000000,28.3084,28.4683,27.7756,27.8022,169889.60715891,0
+BCIC.US,D,20130603,000000,27.7811,28.3839,25.8846,26.8457,312474.06986641,0
+BCIC.US,D,20130604,000000,26.593,26.9219,25.0255,25.7348,594088.50519497,0
+BCIC.US,D,20130605,000000,25.8589,26.2622,25.3048,25.6834,159780.09754078,0
+BCIC.US,D,20130606,000000,25.7595,26.1621,25.6319,26.0352,91580.903794389,0
+BCIC.US,D,20130607,000000,26.5682,26.6895,26.061,26.4405,99409.270968808,0
+BCIC.US,D,20130610,000000,26.5682,27.07,26.1621,26.6665,82951.524769506,0
+BCIC.US,D,20130611,000000,26.4901,26.8181,25.8341,25.8846,75149.277546734,0
+BCIC.US,D,20130612,000000,25.7595,26.1373,25.0778,25.3535,127090.97805644,0
+BCIC.US,D,20130613,000000,25.2542,25.9866,24.85,25.8589,105672.61770713,0
+BCIC.US,D,20130614,000000,25.7348,25.9866,25.6071,25.7595,67822.631110172,0
+BCIC.US,D,20130617,000000,26.1887,26.8706,26.049,26.7447,109562.31383967,0
+BCIC.US,D,20130618,000000,26.7676,27.4007,26.593,27.1241,157692.67807177,0
+BCIC.US,D,20130619,000000,27.171,27.5035,26.7676,26.8457,94682.648052292,0
+BCIC.US,D,20130620,000000,26.5167,27.023,26.2879,26.5682,131048.15073073,0
+BCIC.US,D,20130621,000000,26.7447,26.9964,25.8846,26.1373,126533.75242133,0
+BCIC.US,D,20130624,000000,25.9618,26.4148,24.8242,25.9618,159555.90128917,0
+BCIC.US,D,20130625,000000,26.1621,26.8181,25.9866,26.5167,88530.311108458,0
+BCIC.US,D,20130626,000000,26.8457,27.023,26.6454,26.8457,96435.949806495,0
+BCIC.US,D,20130627,000000,27.1976,27.7811,26.8457,27.5265,165645.11501651,0
+BCIC.US,D,20130628,000000,27.7498,28.5639,27.6295,28.4362,285129.74548753,0
+BCIC.US,D,20130701,000000,28.5639,28.9921,27.7811,27.9814,313826.86569538,0
+BCIC.US,D,20130702,000000,27.8003,28.2378,27.023,27.3335,184696.35474795,0
+BCIC.US,D,20130703,000000,27.126,27.6938,27.023,27.2822,63746.830322155,0
+BCIC.US,D,20130705,000000,27.3335,27.6176,26.4781,27.2031,101832.98481525,0
+BCIC.US,D,20130708,000000,27.2822,27.9291,27.1002,27.5643,103549.28330462,0
+BCIC.US,D,20130709,000000,27.7204,28.0301,27.4365,27.827,91310.997627385,0
+BCIC.US,D,20130710,000000,27.8518,28.0071,27.5936,27.7756,91417.654096604,0
+BCIC.US,D,20130711,000000,27.9557,28.2892,27.8518,28.0071,95421.625017595,0
+BCIC.US,D,20130712,000000,28.0594,28.2672,27.6433,28.0594,60465.511396689,0
+BCIC.US,D,20130715,000000,28.0071,28.4757,27.827,28.4205,67486.336732736,0
+BCIC.US,D,20130716,000000,28.4997,28.6273,28.0594,28.4205,91024.766490603,0
+BCIC.US,D,20130717,000000,28.5244,28.7596,28.2672,28.7596,81488.807477358,0
+BCIC.US,D,20130718,000000,28.7862,28.914,28.4997,28.6815,133063.74033271,0
+BCIC.US,D,20130719,000000,28.5244,28.8883,28.1927,28.552,91965.084749841,0
+BCIC.US,D,20130722,000000,28.4757,28.4757,28.0071,28.3709,84340.235531994,0
+BCIC.US,D,20130723,000000,28.4757,28.8074,28.1349,28.1633,118772.86178867,0
+BCIC.US,D,20130724,000000,28.2672,28.2672,27.8518,27.8518,65896.284676317,0
+BCIC.US,D,20130725,000000,27.7204,28.2396,27.3335,27.6176,92167.514375093,0
+BCIC.US,D,20130726,000000,27.7461,27.7461,27.0497,27.3069,81048.033293341,0
+BCIC.US,D,20130729,000000,27.126,27.3585,26.9706,27.126,106429.00797354,0
+BCIC.US,D,20130730,000000,27.1774,27.3069,26.5828,26.6868,164190.0160436,0
+BCIC.US,D,20130731,000000,26.8163,27.1517,26.5562,27.126,97331.646481671,0
+BCIC.US,D,20130801,000000,27.3585,27.3832,26.2953,26.5305,127690.64861297,0
+BCIC.US,D,20130802,000000,26.5562,27.1002,26.377,27.1002,66056.269380144,0
+BCIC.US,D,20130805,000000,27.1002,27.2822,26.6574,27.1774,85983.615823021,0
+BCIC.US,D,20130806,000000,27.2307,27.2307,25.9599,26.0132,294573.19633869,0
+BCIC.US,D,20130807,000000,23.706,23.9128,19.4049,22.8781,945610.81444007,0
+BCIC.US,D,20130808,000000,22.6696,23.4727,22.4885,22.8267,354257.28584865,0
+BCIC.US,D,20130809,000000,22.5152,23.0325,22.3066,22.7458,179224.22487822,0
+BCIC.US,D,20130812,000000,22.54,23.0583,22.5152,22.8525,169445.56798093,0
+BCIC.US,D,20130813,000000,22.9287,22.9801,22.4114,22.7228,189293.46623756,0
+BCIC.US,D,20130814,000000,22.5924,22.7228,22.0484,22.1514,169429.24301115,0
+BCIC.US,D,20130815,000000,21.8656,22.0741,21.3749,21.8399,160212.16507425,0
+BCIC.US,D,20130816,000000,21.7121,22.1514,21.5349,21.9721,107182.13324597,0
+BCIC.US,D,20130819,000000,21.8923,22.0475,21.3492,21.5045,149459.45164686,0
+BCIC.US,D,20130820,000000,21.4797,22.2819,21.272,22.1247,154434.214104,0
+BCIC.US,D,20130821,000000,21.9721,22.4352,21.7893,22.1771,110915.10966865,0
+BCIC.US,D,20130822,000000,22.1771,22.54,22.1247,22.3848,50819.63092027,0
+BCIC.US,D,20130823,000000,22.3848,22.461,22.1514,22.3848,63434.479233727,0
+BCIC.US,D,20130826,000000,22.461,22.461,22.2304,22.4114,72405.594292637,0
+BCIC.US,D,20130827,000000,22.2304,22.5152,21.8132,22.0998,123329.70501949,0
+BCIC.US,D,20130828,000000,21.9721,22.2819,21.9179,22.0741,74026.119625977,0
+BCIC.US,D,20130829,000000,21.9721,22.1247,21.5541,22.0227,68952.319018839,0
+BCIC.US,D,20130830,000000,22.0227,22.1514,21.6322,21.6322,76016.677607628,0
+BCIC.US,D,20130903,000000,21.8031,21.962,21.4567,21.7508,87923.0222327,0
+BCIC.US,D,20130904,000000,21.7508,22.0687,21.6441,22.0438,146809.36488615,0
+BCIC.US,D,20130905,000000,22.0163,22.2028,21.9088,22.0438,107996.20507226,0
+BCIC.US,D,20130906,000000,22.2304,22.619,21.9942,22.2542,65579.580262614,0
+BCIC.US,D,20130909,000000,22.2304,22.7991,22.2304,22.7228,72050.798282786,0
+BCIC.US,D,20130910,000000,22.8423,22.9498,22.4959,22.9498,85455.775133519,0
+BCIC.US,D,20130911,000000,22.9801,23.1096,22.6696,22.7991,64030.8847963,0
+BCIC.US,D,20130912,000000,22.7228,22.9021,22.461,22.5924,65996.411157624,0
+BCIC.US,D,20130913,000000,22.7367,23.0564,22.6301,22.9747,94544.429974834,0
+BCIC.US,D,20130916,000000,23.0839,23.8089,22.8781,23.525,172097.83140427,0
+BCIC.US,D,20130917,000000,23.4993,23.5774,23.3964,23.5517,61861.840478405,0
+BCIC.US,D,20130918,000000,23.5774,23.8355,23.3183,23.3679,104083.65398204,0
+BCIC.US,D,20130919,000000,23.525,23.785,23.3183,23.4487,91467.717337258,0
+BCIC.US,D,20130920,000000,23.4561,23.4818,22.7917,22.8423,113144.01220906,0
+BCIC.US,D,20130923,000000,22.7991,22.9801,22.4114,22.4352,117379.7977009,0
+BCIC.US,D,20130924,000000,22.4352,23.0583,22.4352,22.6696,145268.28773907,0
+BCIC.US,D,20130925,000000,22.6696,23.6031,22.6696,23.3964,89815.63039568,0
+BCIC.US,D,20130926,000000,23.5352,23.5636,22.8166,23.1079,80900.020234017,0
+BCIC.US,D,20130927,000000,23.0307,23.695,23.0307,23.3743,66156.395861452,0
+BCIC.US,D,20130930,000000,23.0583,23.4727,22.8267,23.1879,94795.834509421,0
+BCIC.US,D,20131001,000000,23.2144,23.4727,23.0583,23.2402,90125.80482147,0
+BCIC.US,D,20131002,000000,23.2402,23.3964,23.0049,23.1879,114862.48736108,0
+BCIC.US,D,20131003,000000,23.1886,23.3228,23.0831,23.1382,169659.96925069,0
+BCIC.US,D,20131004,000000,23.1079,23.3743,22.9241,23.0022,105671.52937582,0
+BCIC.US,D,20131007,000000,22.7367,22.8957,22.5501,22.6015,115445.83294783,0
+BCIC.US,D,20131008,000000,22.7091,22.869,22.4693,22.6301,119603.25858474,0
+BCIC.US,D,20131009,000000,22.6015,22.7367,22.257,22.6015,140238.02038468,0
+BCIC.US,D,20131010,000000,22.8957,23.0564,22.7633,22.9498,71581.727484485,0
+BCIC.US,D,20131011,000000,22.7917,22.9498,22.5749,22.7633,95481.483240116,0
+BCIC.US,D,20131014,000000,22.3912,22.4959,21.962,22.3103,151079.9769802,0
+BCIC.US,D,20131015,000000,22.2028,22.3619,21.8582,21.9905,152093.21343777,0
+BCIC.US,D,20131016,000000,22.0687,22.257,21.962,22.1237,88914.492063911,0
+BCIC.US,D,20131017,000000,21.884,22.7633,21.884,22.5749,88690.295812286,0
+BCIC.US,D,20131018,000000,22.7633,23.0564,22.6015,22.9241,99540.959058354,0
+BCIC.US,D,20131021,000000,22.8957,23.0307,22.8423,22.9498,47047.474570134,0
+BCIC.US,D,20131022,000000,22.9498,23.4304,22.9498,23.3743,105549.63626813,0
+BCIC.US,D,20131023,000000,23.1886,23.5102,23.1886,23.3228,47908.344643116,0
+BCIC.US,D,20131024,000000,23.3486,23.4561,23.2686,23.3228,43896.755402896,0
+BCIC.US,D,20131025,000000,23.3228,23.3486,23.1639,23.3228,61978.291929492,0
+BCIC.US,D,20131028,000000,23.2953,23.4304,23.1886,23.4304,63027.443320585,0
+BCIC.US,D,20131029,000000,23.4561,23.5102,23.1886,23.3228,67117.392415743,0
+BCIC.US,D,20131030,000000,23.2686,23.3743,22.9747,22.9747,66517.721859215,0
+BCIC.US,D,20131031,000000,22.8957,22.9241,22.4178,22.4693,104345.94182981,0
+BCIC.US,D,20131101,000000,22.4178,22.4693,21.9905,22.2028,94054.680881481,0
+BCIC.US,D,20131104,000000,22.2028,22.2028,21.8582,21.9088,127970.34976185,0
+BCIC.US,D,20131105,000000,21.8582,21.962,21.7231,21.9088,64002.588182017,0
+BCIC.US,D,20131106,000000,21.9363,22.3912,21.9363,22.2846,59822.30758742,0
+BCIC.US,D,20131107,000000,22.4693,22.643,21.8298,21.8298,70260.493263752,0
+BCIC.US,D,20131108,000000,21.8582,22.5235,21.8298,22.0953,69369.149913848,0
+BCIC.US,D,20131111,000000,21.5909,21.962,21.5099,21.7231,110937.96462633,0
+BCIC.US,D,20131112,000000,21.5909,21.5945,20.7372,21.4301,147461.27534597,0
+BCIC.US,D,20131113,000000,21.217,21.8031,21.217,21.7508,90153.013104434,0
+BCIC.US,D,20131114,000000,21.8031,22.0163,21.4052,21.9088,94601.023203399,0
+BCIC.US,D,20131115,000000,21.9363,21.962,21.6184,21.7231,69294.055052867,0
+BCIC.US,D,20131118,000000,21.5909,21.8582,21.5099,21.5909,78185.721925522,0
+BCIC.US,D,20131119,000000,21.6441,21.8582,21.4567,21.4833,50647.674571939,0
+BCIC.US,D,20131120,000000,21.5366,21.8031,21.4833,21.5633,43767.243975986,0
+BCIC.US,D,20131121,000000,21.6975,21.8582,21.5099,21.8031,80886.960258194,0
+BCIC.US,D,20131122,000000,21.884,21.884,21.5909,21.7231,53273.818043629,0
+BCIC.US,D,20131125,000000,21.7231,21.9905,21.6441,21.962,72670.058803048,0
+BCIC.US,D,20131126,000000,21.9363,21.962,21.7755,21.9363,53123.628321667,0
+BCIC.US,D,20131127,000000,21.884,22.1237,21.8298,22.1237,49774.83285445,0
+BCIC.US,D,20131129,000000,22.1494,22.4959,21.9905,22.4178,38317.969063945,0
+BCIC.US,D,20131202,000000,22.3912,22.3912,21.7231,21.8298,71019.060192788,0
+BCIC.US,D,20131203,000000,21.8298,21.8582,21.4301,21.5099,72332.676094294,0
+BCIC.US,D,20131204,000000,21.4833,21.8031,21.4052,21.6441,47634.085150839,0
+BCIC.US,D,20131205,000000,21.6441,21.7231,21.3225,21.3225,70531.487762073,0
+BCIC.US,D,20131206,000000,21.4833,21.8298,21.3225,21.5099,54061.769918268,0
+BCIC.US,D,20131209,000000,21.5099,21.8582,21.5099,21.8031,89252.963103983,0
+BCIC.US,D,20131210,000000,21.7231,21.8031,21.4567,21.5909,57550.960125579,0
+BCIC.US,D,20131211,000000,21.6184,21.6184,21.3225,21.4567,59651.439570405,0
+BCIC.US,D,20131212,000000,21.4301,21.4833,21.1893,21.2967,90266.199561565,0
+BCIC.US,D,20131213,000000,21.1893,21.5633,21.1893,21.4052,126694.82545648,0
+BCIC.US,D,20131216,000000,21.4567,21.8582,21.4301,21.7755,102045.20942237,0
+BCIC.US,D,20131217,000000,21.8298,22.2846,21.6975,22.2313,90003.911713792,0
+BCIC.US,D,20131218,000000,22.2028,22.5235,21.9363,22.4693,88229.931664535,0
+BCIC.US,D,20131219,000000,22.3369,22.4693,21.9905,21.9905,59988.822279159,0
+BCIC.US,D,20131220,000000,22.0953,22.4178,22.0687,22.2313,144511.89747267,0
+BCIC.US,D,20131223,000000,22.2846,22.6815,22.257,22.3912,168075.35885086,0
+BCIC.US,D,20131224,000000,22.5262,23.049,22.4996,22.7752,77972.408987084,0
+BCIC.US,D,20131226,000000,22.7752,22.9948,22.4996,22.5556,71235.638125183,0
+BCIC.US,D,20131227,000000,22.5822,22.7752,22.2524,22.4711,68340.676817807,0
+BCIC.US,D,20131230,000000,22.3066,22.9396,22.0071,22.1973,108247.60960685,0
+BCIC.US,D,20131231,000000,22.1146,22.3609,22.0329,22.1697,74561.578634709,0
+BCIC.US,D,20140102,000000,22.0852,22.2809,21.896,22.1973,129700.79655836,0
+BCIC.US,D,20140103,000000,22.2524,22.3609,21.9758,22.0071,73398.152455166,0
+BCIC.US,D,20140106,000000,22.1973,22.3066,22.0071,22.1422,60970.497128502,0
+BCIC.US,D,20140107,000000,22.1422,22.3609,22.1146,22.1146,82265.876038813,0
+BCIC.US,D,20140108,000000,22.0852,22.1422,21.8399,22.0329,81027.354998289,0
+BCIC.US,D,20140109,000000,21.9758,22.0595,21.7847,21.8399,114479.39473694,0
+BCIC.US,D,20140110,000000,21.8674,21.9758,21.702,21.8123,83501.132085381,0
+BCIC.US,D,20140113,000000,21.8123,22.0071,21.7847,21.8399,44334.264592957,0
+BCIC.US,D,20140114,000000,22.0071,22.0071,21.5651,21.5936,113204.95876291,0
+BCIC.US,D,20140115,000000,21.5651,21.8674,21.5366,21.8123,82851.398288199,0
+BCIC.US,D,20140116,000000,21.702,21.8399,21.5936,21.7314,41022.472390572,0
+BCIC.US,D,20140117,000000,21.7572,21.9235,21.6754,21.8399,77825.484259078,0
+BCIC.US,D,20140121,000000,21.9235,22.0595,21.8399,22.0329,62172.014904195,0
+BCIC.US,D,20140122,000000,22.1146,22.4078,22.0071,22.2524,64829.719984125,0
+BCIC.US,D,20140123,000000,22.3066,22.5262,22.1422,22.4453,54349.089386369,0
+BCIC.US,D,20140124,000000,22.4453,22.4453,21.8399,22.0329,112877.37103601,0
+BCIC.US,D,20140127,000000,22.3609,22.3609,21.7314,22.0329,87149.218665202,0
+BCIC.US,D,20140128,000000,22.0071,22.6079,21.9235,22.2809,100756.62514119,0
+BCIC.US,D,20140129,000000,22.0329,22.3912,21.7847,21.7847,82847.044962925,0
+BCIC.US,D,20140130,000000,21.8674,22.2524,21.8123,22.1146,80288.378032984,0
+BCIC.US,D,20140131,000000,21.8399,22.1422,21.8123,21.896,48047.651051893,0
+BCIC.US,D,20140203,000000,21.7847,21.9235,21.4825,21.5109,89369.414555069,0
+BCIC.US,D,20140204,000000,21.5651,21.8399,21.4825,21.6754,65860.369742802,0
+BCIC.US,D,20140205,000000,21.7314,21.7572,21.4264,21.5366,54878.01840719,0
+BCIC.US,D,20140206,000000,21.647,21.9758,21.4825,21.702,65147.512729145,0
+BCIC.US,D,20140207,000000,21.7847,21.9235,21.5936,21.896,75019.766119824,0
+BCIC.US,D,20140210,000000,21.9492,22.0852,21.702,22.0071,56872.929714115,0
+BCIC.US,D,20140211,000000,21.9758,22.1146,21.7847,22.1146,39993.999294532,0
+BCIC.US,D,20140212,000000,22.1146,22.2248,21.9914,22.1973,51947.142166302,0
+BCIC.US,D,20140213,000000,22.1146,22.5822,22.0852,22.5262,90948.583298304,0
+BCIC.US,D,20140214,000000,22.5262,22.5556,22.2809,22.4178,45866.635089494,0
+BCIC.US,D,20140218,000000,22.3609,22.8562,22.2524,22.7752,64901.54985115,0
+BCIC.US,D,20140219,000000,22.5822,22.9396,22.4996,22.4996,79899.843752257,0
+BCIC.US,D,20140220,000000,22.4453,22.6926,22.1697,22.4996,56665.058432269,0
+BCIC.US,D,20140221,000000,22.5262,22.7752,22.4453,22.7458,66901.902814667,0
+BCIC.US,D,20140224,000000,22.5556,22.7458,22.5556,22.6346,53833.22034137,0
+BCIC.US,D,20140225,000000,22.6696,22.6926,22.1293,22.1422,103214.07725851,0
+BCIC.US,D,20140226,000000,22.2524,22.4711,22.1146,22.2248,38420.272207889,0
+BCIC.US,D,20140227,000000,22.1146,22.4711,22.1146,22.3609,39754.566404447,0
+BCIC.US,D,20140228,000000,22.3609,22.5822,22.2809,22.5556,52152.83678551,0
+BCIC.US,D,20140303,000000,22.4711,22.721,22.3912,22.5262,58615.348155134,0
+BCIC.US,D,20140304,000000,22.7458,22.9396,22.5556,22.7458,129011.8828337,0
+BCIC.US,D,20140305,000000,22.8855,22.913,22.4453,22.5262,102045.20942237,0
+BCIC.US,D,20140306,000000,22.5262,22.7917,22.5262,22.6346,51854.634004223,0
+BCIC.US,D,20140307,000000,22.8304,22.8562,22.2809,22.3609,78419.713159012,0
+BCIC.US,D,20140310,000000,22.3066,22.5262,22.2524,22.4178,81167.749738383,0
+BCIC.US,D,20140311,000000,22.3912,22.3912,21.9758,22.3609,127377.20919323,0
+BCIC.US,D,20140312,000000,22.6346,22.6346,22.1973,22.3912,69171.073613871,0
+BCIC.US,D,20140313,000000,22.3912,22.4389,21.9492,22.1697,138187.6041805,0
+BCIC.US,D,20140314,000000,22.0329,22.3352,22.0071,22.0595,75802.276337871,0
+BCIC.US,D,20140317,000000,22.2524,22.5556,22.1422,22.3352,88836.132208973,0
+BCIC.US,D,20140318,000000,22.4996,22.5262,22.2524,22.5262,108746.06535075,0
+BCIC.US,D,20140319,000000,22.6079,22.6079,22.3066,22.3912,72857.251789841,0
+BCIC.US,D,20140320,000000,22.2809,22.4711,22.2809,22.4453,56338.5590367,0
+BCIC.US,D,20140321,000000,22.4711,22.5556,22.1422,22.3609,192747.82984267,0
+BCIC.US,D,20140324,000000,22.4711,22.7458,22.3912,22.721,99106.714862247,0
+BCIC.US,D,20140325,000000,22.7752,22.9396,22.665,22.913,91234.814435086,0
+BCIC.US,D,20140326,000000,22.9654,23.049,22.6346,22.665,88270.199923321,0
+BCIC.US,D,20140327,000000,22.7752,23.049,22.665,23.0215,119367.0906886,0
+BCIC.US,D,20140328,000000,22.9948,23.1317,22.913,23.1317,106677.14751417,0
+BCIC.US,D,20140331,000000,23.2953,24.0082,23.2677,23.7915,365840.39607212,0
+BCIC.US,D,20140401,000000,23.9559,24.0938,23.7639,23.9559,235236.28451935,0
+BCIC.US,D,20140402,000000,24.0984,24.1811,23.8705,24.0119,171192.33974723,0
+BCIC.US,D,20140403,000000,23.842,23.9559,23.616,23.7879,107987.49842172,0
+BCIC.US,D,20140404,000000,24.126,24.126,23.7281,23.7585,93640.026649109,0
+BCIC.US,D,20140407,000000,23.616,23.6738,23.2503,23.5315,95965.790676876,0
+BCIC.US,D,20140408,000000,23.5599,23.7281,23.333,23.4754,89855.898654467,0
+BCIC.US,D,20140409,000000,23.5021,23.5021,23.2788,23.4478,82870.988251933,0
+BCIC.US,D,20140410,000000,23.333,23.4754,22.9103,22.9636,115997.61692633,0
+BCIC.US,D,20140411,000000,22.8809,23.39,22.4867,22.6273,94343.088680899,0
+BCIC.US,D,20140414,000000,22.7422,22.9103,22.4867,22.6539,60478.571372512,0
+BCIC.US,D,20140415,000000,22.5704,22.8258,22.5143,22.6539,75075.271017071,0
+BCIC.US,D,20140416,000000,22.6273,22.8525,22.5988,22.7982,36191.369667474,0
+BCIC.US,D,20140417,000000,22.6539,22.8258,22.6273,22.7109,37897.873174979,0
+BCIC.US,D,20140421,000000,22.7982,22.9948,22.6273,22.6815,44349.501231417,0
+BCIC.US,D,20140422,000000,22.5988,22.9389,22.5988,22.7679,68120.833891457,0
+BCIC.US,D,20140423,000000,22.7679,22.9636,22.7679,22.7679,40295.467069772,0
+BCIC.US,D,20140424,000000,22.8809,22.9636,22.7679,22.9389,38615.083513913,0
+BCIC.US,D,20140425,000000,22.9636,23.0215,22.8258,22.9948,80044.591817628,0
+BCIC.US,D,20140428,000000,23.0527,23.0527,22.5704,22.5704,86371.061772431,0
+BCIC.US,D,20140429,000000,22.5704,22.8258,22.3434,22.5427,85222.872231347,0
+BCIC.US,D,20140430,000000,22.4867,22.7109,22.3737,22.5427,76107.009107068,0
+BCIC.US,D,20140501,000000,22.4555,22.6273,22.3434,22.5988,71410.859467471,0
+BCIC.US,D,20140502,000000,22.5988,22.8809,22.5704,22.7109,57654.351600842,0
+BCIC.US,D,20140505,000000,22.6539,22.7679,22.4867,22.7679,45366.002682955,0
+BCIC.US,D,20140506,000000,22.7982,22.7982,22.2313,22.2598,82342.059231112,0
+BCIC.US,D,20140507,000000,23.0527,23.0527,22.2019,22.3434,77448.921622856,0
+BCIC.US,D,20140508,000000,22.4555,22.7109,22.2864,22.2864,64750.271797869,0
+BCIC.US,D,20140509,000000,22.1752,22.6273,22.1173,22.5704,62111.068350356,0
+BCIC.US,D,20140512,000000,22.5704,23.0527,22.3737,22.8258,89909.226889076,0
+BCIC.US,D,20140513,000000,22.7679,22.9948,22.4555,22.4555,100432.30240826,0
+BCIC.US,D,20140514,000000,22.3737,22.8258,22.2313,22.4013,107613.11244813,0
+BCIC.US,D,20140515,000000,22.3434,22.5988,22.1458,22.5427,75428.978695604,0
+BCIC.US,D,20140516,000000,22.4867,22.9103,22.4298,22.9103,73873.753241379,0
+BCIC.US,D,20140519,000000,22.7679,23.0527,22.5842,22.8368,61496.161155368,0
+BCIC.US,D,20140520,000000,22.8258,22.9948,22.5427,22.6539,89458.657723192,0
+BCIC.US,D,20140521,000000,22.8258,22.8809,22.5427,22.7982,75496.455237355,0
+BCIC.US,D,20140522,000000,22.7422,22.9103,22.5704,22.6273,63516.10408262,0
+BCIC.US,D,20140523,000000,22.5988,23.0215,22.5704,23.0215,56791.304865222,0
+BCIC.US,D,20140527,000000,23.0527,23.1354,22.7679,22.9636,78256.463461228,0
+BCIC.US,D,20140528,000000,22.8809,23.0527,22.6273,22.9948,63017.648338719,0
+BCIC.US,D,20140529,000000,23.1354,23.1915,22.4867,22.6273,272305.9375609,0
+BCIC.US,D,20140530,000000,22.8258,22.9103,22.4555,22.5427,329667.52803705,0
+BCIC.US,D,20140602,000000,22.6273,22.8525,22.4555,22.4867,75062.211041248,0
+BCIC.US,D,20140603,000000,22.3737,22.5988,22.1752,22.5704,112583.52158,0
+BCIC.US,D,20140604,000000,22.5427,22.5988,22.2313,22.2598,105993.67544612,0
+BCIC.US,D,20140605,000000,22.1752,22.4013,22.0329,22.1752,119578.22696441,0
+BCIC.US,D,20140606,000000,22.1458,22.3434,22.0595,22.2019,137017.64801304,0
+BCIC.US,D,20140609,000000,22.2313,22.4564,22.2019,22.4298,83523.987043071,0
+BCIC.US,D,20140610,000000,22.2864,22.4867,22.2313,22.3158,69334.323311654,0
+BCIC.US,D,20140611,000000,22.3434,22.5042,22.1173,22.2864,69389.828208902,0
+BCIC.US,D,20140612,000000,22.2864,22.3434,22.2019,22.2598,62671.558979415,0
+BCIC.US,D,20140613,000000,22.4298,22.4298,22.2019,22.2864,51673.971005343,0
+BCIC.US,D,20140616,000000,22.2864,22.4867,22.2313,22.4013,71710.150580076,0
+BCIC.US,D,20140617,000000,22.4867,22.6539,22.4555,22.6273,77533.811465704,0
+BCIC.US,D,20140618,000000,22.6539,22.7109,22.5427,22.6815,77788.480994246,0
+BCIC.US,D,20140619,000000,22.6815,22.7982,22.5988,22.7982,70739.359043919,0
+BCIC.US,D,20140620,000000,22.8525,23.0527,22.7109,22.8809,170715.6506297,0
+BCIC.US,D,20140623,000000,23.0527,23.0527,22.9241,23.0527,96803.80579217,0
+BCIC.US,D,20140624,000000,23.1648,23.4322,23.0527,23.1915,114551.22460397,0
+BCIC.US,D,20140625,000000,23.1915,23.5599,22.9636,23.4478,135220.8130061,0
+BCIC.US,D,20140626,000000,23.5315,23.6886,23.4478,23.5315,120776.47974614,0
+BCIC.US,D,20140627,000000,23.5315,24.0413,23.333,24.0413,1614574.3376896,0
+BCIC.US,D,20140630,000000,24.0413,24.0984,23.7585,24.0119,298310.52608664,0
+BCIC.US,D,20140701,000000,24.1296,24.4493,23.5755,24.216,208707.12029807,0
+BCIC.US,D,20140702,000000,24.1875,24.3032,23.9256,23.9256,117599.64062726,0
+BCIC.US,D,20140703,000000,23.8669,24.0717,23.8061,23.9541,40578.4332126,0
+BCIC.US,D,20140707,000000,23.8981,23.8981,23.5755,23.7207,104213.16540895,0
+BCIC.US,D,20140708,000000,23.6049,23.9256,23.4304,23.8374,122592.90471682,0
+BCIC.US,D,20140709,000000,23.9826,24.0423,23.8061,23.9826,59416.360005596,0
+BCIC.US,D,20140710,000000,23.7511,24.0119,23.5608,23.8374,79566.814368777,0
+BCIC.US,D,20140711,000000,23.7511,23.9541,23.661,23.8669,52942.965322786,0
+BCIC.US,D,20140714,000000,24.0423,24.1296,23.7777,23.7777,74764.008259962,0
+BCIC.US,D,20140715,000000,23.8981,24.0211,23.7511,23.7511,50934.994040039,0
+BCIC.US,D,20140716,000000,23.8669,23.8981,23.6343,23.6343,43854.310481471,0
+BCIC.US,D,20140717,000000,23.6923,23.7207,23.3431,23.3431,58700.237997981,0
+BCIC.US,D,20140718,000000,23.4598,23.6959,23.3431,23.6049,38516.045363924,0
+BCIC.US,D,20140721,000000,23.6049,23.7511,23.198,23.2842,75793.569687321,0
+BCIC.US,D,20140722,000000,23.4304,23.5755,23.2245,23.2245,99926.228345124,0
+BCIC.US,D,20140723,000000,23.3128,23.4001,23.139,23.2548,51794.775781703,0
+BCIC.US,D,20140724,000000,23.198,23.4001,23.139,23.2245,41476.306550413,0
+BCIC.US,D,20140725,000000,23.2842,23.4001,23.139,23.2842,74625.790182504,0
+BCIC.US,D,20140728,000000,23.2548,23.4598,23.2548,23.3716,84698.2965358,0
+BCIC.US,D,20140729,000000,23.3716,23.5085,23.2548,23.3716,59094.213935301,0
+BCIC.US,D,20140730,000000,23.4001,23.5461,23.198,23.198,54788.775239068,0
+BCIC.US,D,20140731,000000,23.1685,23.2769,22.993,22.993,90954.024954896,0
+BCIC.US,D,20140801,000000,22.993,23.2612,22.9048,22.993,51060.152141673,0
+BCIC.US,D,20140804,000000,23.1079,23.2245,22.8478,22.9342,46970.203046516,0
+BCIC.US,D,20140805,000000,22.9342,23.1685,22.8478,22.9342,55499.455590089,0
+BCIC.US,D,20140806,000000,22.8478,23.3716,22.8478,23.1079,47739.653288739,0
+BCIC.US,D,20140807,000000,23.2548,23.2548,22.8772,22.9342,46885.313203667,0
+BCIC.US,D,20140808,000000,23.0785,23.139,22.9048,23.0527,37904.403162892,0
+BCIC.US,D,20140811,000000,23.139,23.3716,22.9636,23.2245,70019.972042349,0
+BCIC.US,D,20140812,000000,23.0785,23.3128,23.0785,23.198,46768.861752582,0
+BCIC.US,D,20140813,000000,23.3128,23.4304,23.198,23.2842,52169.161755288,0
+BCIC.US,D,20140814,000000,23.2245,23.3431,23.198,23.3431,52453.216229433,0
+BCIC.US,D,20140815,000000,23.3431,23.5167,23.198,23.4304,54462.275843499,0
+BCIC.US,D,20140818,000000,23.5167,23.5167,23.3128,23.4001,47188.957641547,0
+BCIC.US,D,20140819,000000,23.4304,23.4883,23.3716,23.4001,37996.911324969,0
+BCIC.US,D,20140820,000000,23.4598,23.6049,23.3431,23.4598,49034.767557828,0
+BCIC.US,D,20140821,000000,23.4598,23.6049,23.4304,23.5461,71324.881293305,0
+BCIC.US,D,20140822,000000,23.5461,23.6049,23.4304,23.4598,71778.715453145,0
+BCIC.US,D,20140825,000000,23.5167,23.5755,23.3716,23.4598,58306.262060662,0
+BCIC.US,D,20140826,000000,23.5755,23.7106,23.4001,23.4598,78616.701127673,0
+BCIC.US,D,20140827,000000,23.5755,23.9256,23.4001,23.8374,157841.77946242,0
+BCIC.US,D,20140828,000000,23.6923,24.1002,23.5167,24.0119,95707.856154377,0
+BCIC.US,D,20140829,000000,24.1296,24.1875,23.9256,24.0717,62369.002872855,0
+BCIC.US,D,20140902,000000,24.1875,24.216,23.9541,23.9826,70010.177060482,0
+BCIC.US,D,20140903,000000,23.9826,24.3335,23.9826,23.9991,106360.44310047,0
+BCIC.US,D,20140904,000000,24.1002,24.216,23.9256,24.0423,53096.420038703,0
+BCIC.US,D,20140905,000000,24.1296,24.1296,23.9541,24.1296,36350.266039984,0
+BCIC.US,D,20140908,000000,24.0717,24.3915,24.0717,24.3335,109618.90706824,0
+BCIC.US,D,20140909,000000,24.2454,24.5954,24.1571,24.4787,92032.561291591,0
+BCIC.US,D,20140910,000000,24.3915,24.464,24.2454,24.3335,74421.183894615,0
+BCIC.US,D,20140911,000000,24.1875,24.4787,24.1875,24.4787,44363.649538559,0
+BCIC.US,D,20140912,000000,24.3915,24.7112,24.3335,24.5376,106895.90210919,0
+BCIC.US,D,20140915,000000,24.624,24.7415,24.5082,24.7415,134007.32358591,0
+BCIC.US,D,20140916,000000,24.77,24.77,24.5679,24.5954,88496.572837583,0
+BCIC.US,D,20140917,000000,24.7112,24.7415,24.5954,24.7415,65700.385038975,0
+BCIC.US,D,20140918,000000,24.77,25.1183,24.7112,24.8876,114407.56486991,0
+BCIC.US,D,20140919,000000,25.0025,25.0613,24.4209,24.5376,114236.6968529,0
+BCIC.US,D,20140922,000000,24.5954,24.6828,24.3335,24.4787,108351.00108211,0
+BCIC.US,D,20140923,000000,24.4787,24.4787,24.1875,24.2454,111288.40731092,0
+BCIC.US,D,20140924,000000,24.3612,24.5946,24.1875,24.3335,108697.09044141,0
+BCIC.US,D,20140925,000000,24.3915,24.4209,24.1571,24.3032,93557.313468897,0
+BCIC.US,D,20140926,000000,24.3335,24.5954,24.2454,24.5954,65415.242233511,0
+BCIC.US,D,20140929,000000,24.5954,24.8582,24.4209,24.8582,98624.584088124,0
+BCIC.US,D,20140930,000000,24.8876,25.0329,24.216,24.216,138128.83428931,0
+BCIC.US,D,20141001,000000,24.3335,24.5376,24.0423,24.5082,92249.139223985,0
+BCIC.US,D,20141002,000000,24.5679,24.7415,24.216,24.6828,79168.485106184,0
+BCIC.US,D,20141003,000000,24.77,24.9162,24.5376,24.8288,82894.931540942,0
+BCIC.US,D,20141006,000000,24.9162,25.178,24.8288,25.0329,142844.57389264,0
+BCIC.US,D,20141007,000000,24.0423,24.1875,23.2548,23.4883,718638.22962257,0
+BCIC.US,D,20141008,000000,23.6923,23.7207,23.2842,23.3431,240672.49945557,0
+BCIC.US,D,20141009,000000,23.4626,23.9724,23.072,23.6436,407609.46374722,0
+BCIC.US,D,20141010,000000,23.6436,23.8549,23.0399,23.0399,124027.32539468,0
+BCIC.US,D,20141013,000000,23.0399,23.5526,22.8,22.89,98978.291766657,0
+BCIC.US,D,20141014,000000,22.8,22.9948,22.087,22.4389,178012.91212067,0
+BCIC.US,D,20141015,000000,22.2892,22.3792,20.3944,21.6276,320820.48274846,0
+BCIC.US,D,20141016,000000,21.5679,22.4693,21.1774,22.2892,111006.52949941,0
+BCIC.US,D,20141017,000000,22.529,23.072,22.2294,22.2294,96987.733785006,0
+BCIC.US,D,20141020,000000,22.1099,22.8606,22.1099,22.8606,85610.318180754,0
+BCIC.US,D,20141021,000000,22.89,23.072,22.7109,22.8312,112975.3208547,0
+BCIC.US,D,20141022,000000,22.8606,23.0628,22.4389,22.6805,80385.239520337,0
+BCIC.US,D,20141023,000000,22.7716,22.8,22.2892,22.3194,86124.010563117,0
+BCIC.US,D,20141024,000000,22.2598,22.6677,22.2598,22.6217,52488.042831627,0
+BCIC.US,D,20141027,000000,22.6511,22.8,22.4086,22.5914,63109.068169477,0
+BCIC.US,D,20141028,000000,22.7422,22.8312,22.4996,22.7422,56911.021310265,0
+BCIC.US,D,20141029,000000,23.0095,23.1032,22.8,22.89,88048.180334334,0
+BCIC.US,D,20141030,000000,22.89,23.0399,22.7109,22.7422,68926.199067193,0
+BCIC.US,D,20141031,000000,23.0095,23.0095,22.5611,22.9517,72021.413337185,0
+BCIC.US,D,20141103,000000,22.9517,23.0095,22.7716,22.8312,73082.536372783,0
+BCIC.US,D,20141104,000000,22.8864,22.9231,22.6217,22.6805,44431.126080309,0
+BCIC.US,D,20141105,000000,22.8312,23.072,22.7422,23.072,53803.835395769,0
+BCIC.US,D,20141106,000000,22.9517,23.0399,22.4693,22.5611,81036.061648837,0
+BCIC.US,D,20141107,000000,22.4693,23.162,22.4086,22.9517,69769.65583908,0
+BCIC.US,D,20141110,000000,23.072,23.2825,22.9517,23.072,41748.389380053,0
+BCIC.US,D,20141111,000000,23.1032,23.3725,23.1032,23.2825,48456.863627672,0
+BCIC.US,D,20141112,000000,23.2521,23.4018,23.072,23.221,47865.899721693,0
+BCIC.US,D,20141113,000000,23.2825,23.3118,22.7716,22.9517,53051.798454642,0
+BCIC.US,D,20141114,000000,23.0399,23.072,22.7109,23.0095,35565.5791593,0
+BCIC.US,D,20141117,000000,22.9231,23.2521,22.7109,23.0095,51238.638477917,0
+BCIC.US,D,20141118,000000,23.162,23.162,22.8606,22.9517,41363.120093283,0
+BCIC.US,D,20141119,000000,22.9517,23.1032,22.8312,22.9801,52437.979590973,0
+BCIC.US,D,20141120,000000,22.9801,23.221,22.8312,22.9801,51168.98527353,0
+BCIC.US,D,20141121,000000,23.0399,23.221,22.89,22.9058,33149.483632092,0
+BCIC.US,D,20141124,000000,22.9231,23.3725,22.9231,23.2825,89260.581423213,0
+BCIC.US,D,20141125,000000,23.221,23.4626,23.1308,23.3118,38679.295061707,0
+BCIC.US,D,20141126,000000,23.3725,23.6123,23.2521,23.6123,37803.188350264,0
+BCIC.US,D,20141128,000000,23.6123,23.6123,23.3118,23.582,37031.561445404,0
+BCIC.US,D,20141201,000000,23.4929,23.5526,23.3118,23.4929,85423.125193962,0
+BCIC.US,D,20141202,000000,23.5231,23.6436,23.1308,23.4018,52380.29803109,0
+BCIC.US,D,20141203,000000,23.3118,23.5231,23.162,23.4626,54938.964961029,0
+BCIC.US,D,20141204,000000,23.3725,23.5231,23.3118,23.3725,51993.940413,0
+BCIC.US,D,20141205,000000,23.3431,23.4929,23.162,23.2825,82303.967634962,0
+BCIC.US,D,20141208,000000,23.3725,23.4018,21.5146,21.5973,220058.41595067,0
+BCIC.US,D,20141209,000000,21.3565,22.0788,21.0864,21.9887,104212.07707762,0
+BCIC.US,D,20141210,000000,21.9887,22.2294,21.2362,21.4778,87284.171748704,0
+BCIC.US,D,20141211,000000,21.4181,21.5973,20.8438,21.1176,113799.18766283,0
+BCIC.US,D,20141212,000000,20.9063,21.0864,20.4845,20.604,84175.89750289,0
+BCIC.US,D,20141215,000000,20.8438,21.4778,20.5755,20.6656,109971.52641545,0
+BCIC.US,D,20141216,000000,20.604,20.604,19.9149,19.9425,158356.5601761,0
+BCIC.US,D,20141217,000000,20.1234,20.4542,20.0022,20.4248,117266.61124378,0
+BCIC.US,D,20141218,000000,21.4181,22.3488,21.0561,22.1669,141136.98205381,0
+BCIC.US,D,20141219,000000,22.3194,22.4996,21.8996,22.4389,111581.16843562,0
+BCIC.US,D,20141222,000000,22.4996,22.8606,21.838,22.0475,111355.88385266,0
+BCIC.US,D,20141223,000000,22.3792,22.3792,21.5366,21.7186,140645.05629782,0
+BCIC.US,D,20141224,000000,21.7498,22.0475,21.3436,21.6561,71242.168113094,0
+BCIC.US,D,20141226,000000,21.7811,22.0595,21.6561,21.6561,40923.434240583,0
+BCIC.US,D,20141229,000000,21.6561,21.997,21.4998,21.6561,80958.79012522,0
+BCIC.US,D,20141230,000000,21.5936,21.6561,21.2206,21.4071,96938.758875671,0
+BCIC.US,D,20141231,000000,21.4998,21.5623,21.0322,21.25,119277.84752048,0
+BCIC.US,D,20150102,000000,21.4677,21.5302,20.91,21.3749,50029.502382994,0
+BCIC.US,D,20150105,000000,21.25,21.5936,21.25,21.4383,61732.329051496,0
+BCIC.US,D,20150106,000000,21.5302,21.5936,20.9707,21.2822,55468.98231317,0
+BCIC.US,D,20150107,000000,21.4677,21.4704,20.9385,21.25,31579.021539406,0
+BCIC.US,D,20150108,000000,21.3436,21.4998,21.25,21.3749,42768.155825547,0
+BCIC.US,D,20150109,000000,21.4998,21.4998,20.9707,21.0634,56059.946219148,0
+BCIC.US,D,20150112,000000,21.3436,21.3436,20.8769,20.9385,41756.007699283,0
+BCIC.US,D,20150113,000000,21.0322,21.1544,20.6582,20.8769,58418.360186473,0
+BCIC.US,D,20150114,000000,20.8144,20.8144,20.3155,20.5342,58037.444224977,0
+BCIC.US,D,20150115,000000,20.7823,20.7823,20.3468,20.378,52418.389627239,0
+BCIC.US,D,20150116,000000,20.5958,20.9385,20.5636,20.8769,62094.743380577,0
+BCIC.US,D,20150120,000000,21.0322,21.0322,20.5958,20.7207,55388.445795596,0
+BCIC.US,D,20150121,000000,20.7823,21.1875,20.7207,20.8144,43903.285390807,0
+BCIC.US,D,20150122,000000,21.125,21.1553,20.8769,20.91,35973.703403762,0
+BCIC.US,D,20150123,000000,20.9707,21.0634,20.3468,20.4727,115772.33234339,0
+BCIC.US,D,20150126,000000,20.7207,20.9707,20.5342,20.7823,48501.485211732,0
+BCIC.US,D,20150127,000000,20.6895,20.9707,20.5636,20.91,41895.314108059,0
+BCIC.US,D,20150128,000000,20.91,21.0028,20.5958,20.627,43034.796998594,0
+BCIC.US,D,20150129,000000,20.9385,21.0322,20.5342,20.8438,58226.813874407,0
+BCIC.US,D,20150130,000000,20.8438,20.9707,20.6895,20.6895,58145.189025514,0
+BCIC.US,D,20150202,000000,20.8144,20.9385,20.6582,20.8438,46541.400507003,0
+BCIC.US,D,20150203,000000,20.91,21.3436,20.7207,21.2822,78531.811284826,0
+BCIC.US,D,20150204,000000,21.2822,21.4998,21.1553,21.3133,64965.761398944,0
+BCIC.US,D,20150205,000000,21.4383,21.7498,21.25,21.5302,70568.491026904,0
+BCIC.US,D,20150206,000000,21.7186,21.9823,21.5302,21.9355,54901.961696198,0
+BCIC.US,D,20150209,000000,21.9355,22.0595,21.7186,21.872,48360.002140319,0
+BCIC.US,D,20150210,000000,22.0595,22.0595,21.872,21.9355,32644.497900278,0
+BCIC.US,D,20150211,000000,21.9355,21.9355,21.4677,21.5936,57331.11719923,0
+BCIC.US,D,20150212,000000,21.8105,21.9684,21.5936,21.6561,44228.696455057,0
+BCIC.US,D,20150213,000000,21.8105,22.0292,21.8105,21.9355,37504.985568979,0
+BCIC.US,D,20150217,000000,21.9684,22.4315,21.8426,22.4041,64842.779959948,0
+BCIC.US,D,20150218,000000,22.3737,22.5603,22.279,22.4656,44312.497966586,0
+BCIC.US,D,20150219,000000,22.4656,22.8377,22.4656,22.7449,42769.244156865,0
+BCIC.US,D,20150220,000000,22.8377,22.9021,22.7136,22.8377,42535.252923374,0
+BCIC.US,D,20150223,000000,22.8083,23.2126,22.6217,22.9315,48970.556010033,0
+BCIC.US,D,20150224,000000,23.027,23.6812,22.9315,23.6196,85554.813283509,0
+BCIC.US,D,20150225,000000,23.6196,23.7133,23.1198,23.3375,49121.834063314,0
+BCIC.US,D,20150226,000000,23.4001,23.6491,22.9967,23.1795,43915.257035312,0
+BCIC.US,D,20150227,000000,23.3091,23.4634,23.197,23.3679,53489.307644705,0
+BCIC.US,D,20150302,000000,23.4937,23.9302,23.3679,23.5554,52986.498575528,0
+BCIC.US,D,20150303,000000,23.6196,23.7731,23.4312,23.6812,34082.1835721,0
+BCIC.US,D,20150304,000000,23.7731,23.7731,23.4937,23.6491,32831.690887071,0
+BCIC.US,D,20150305,000000,23.6812,23.9302,23.4312,23.6196,43550.666043593,0
+BCIC.US,D,20150306,000000,23.6812,23.8034,23.5554,23.7133,73107.567993111,0
+BCIC.US,D,20150309,000000,23.6491,23.8034,23.2126,23.2126,51605.406132273,0
+BCIC.US,D,20150310,000000,23.0583,23.5259,23.0583,23.2457,42524.369610188,0
+BCIC.US,D,20150311,000000,23.1501,23.3679,22.0595,22.5603,70830.778874677,0
+BCIC.US,D,20150312,000000,22.4656,23.1198,21.9684,22.4315,44097.008365511,0
+BCIC.US,D,20150313,000000,22.5914,22.8699,22.1229,22.2478,35751.683814775,0
+BCIC.US,D,20150316,000000,22.2147,22.2478,21.3436,21.5623,72242.344594853,0
+BCIC.US,D,20150317,000000,21.5936,21.5936,20.91,21.4998,84566.608446254,0
+BCIC.US,D,20150318,000000,21.2822,21.5936,20.8769,21.0322,74361.325672093,0
+BCIC.US,D,20150319,000000,21.4071,21.6561,21.0634,21.5936,61427.596282299,0
+BCIC.US,D,20150320,000000,21.8426,21.9355,21.6561,21.8105,53820.160365547,0
+BCIC.US,D,20150323,000000,21.9684,22.2478,21.8426,22.1229,39892.784481904,0
+BCIC.US,D,20150324,000000,22.279,22.4041,22.1229,22.3737,30649.586593354,0
+BCIC.US,D,20150325,000000,21.9041,21.9041,21.0322,21.3133,165023.67783362,0
+BCIC.US,D,20150326,000000,21.3133,21.4383,21.125,21.2822,60624.4077692,0
+BCIC.US,D,20150327,000000,21.2822,21.4383,21.1875,21.3436,48525.428500742,0
+BCIC.US,D,20150330,000000,21.4677,21.9684,21.3133,21.6864,71825.513699843,0
+BCIC.US,D,20150331,000000,21.5623,21.6561,20.8144,20.9707,134581.96252211,0
+BCIC.US,D,20150401,000000,20.6491,21.0975,20.3909,20.5838,117651.88053055,0
+BCIC.US,D,20150402,000000,20.683,21.0028,19.619,19.8441,165378.47384347,0
+BCIC.US,D,20150406,000000,19.5878,19.8441,18.6863,18.8776,283932.58103711,0
+BCIC.US,D,20150407,000000,18.8776,19.1367,18.0111,18.3657,253929.46324698,0
+BCIC.US,D,20150408,000000,18.0111,18.3318,17.6886,17.8815,213322.73342009,0
+BCIC.US,D,20150409,000000,17.7217,18.4623,17.5599,18.43,167789.12771408,0
+BCIC.US,D,20150410,000000,18.2362,18.7829,18.0745,18.204,89792.77543799,0
+BCIC.US,D,20150413,000000,18.0111,18.3657,17.7217,18.3318,108822.24854306,0
+BCIC.US,D,20150414,000000,17.9788,18.43,17.9136,18.43,103817.01280898,0
+BCIC.US,D,20150415,000000,18.4623,18.8776,18.43,18.8463,113556.48977881,0
+BCIC.US,D,20150416,000000,18.8463,19.0079,18.589,18.9437,134698.4139732,0
+BCIC.US,D,20150417,000000,18.6863,19.0079,18.6863,18.9106,105463.65809397,0
+BCIC.US,D,20150420,000000,18.8141,19.1367,18.7498,18.9768,67591.904870635,0
+BCIC.US,D,20150421,000000,19.0401,19.1698,18.9768,19.1367,51889.460606418,0
+BCIC.US,D,20150422,000000,19.234,19.619,19.0724,19.4914,90268.376224201,0
+BCIC.US,D,20150423,000000,19.4914,19.9747,19.4914,19.9425,59882.165809939,0
+BCIC.US,D,20150424,000000,19.8441,20.0059,19.5216,19.8441,62157.866597054,0
+BCIC.US,D,20150427,000000,20.1032,20.1032,19.5216,19.7468,82767.59677667,0
+BCIC.US,D,20150428,000000,19.9425,19.9425,19.2,19.619,87098.06709323,0
+BCIC.US,D,20150429,000000,19.5216,19.5216,19.234,19.4261,54784.421913794,0
+BCIC.US,D,20150430,000000,19.4261,19.4261,19.0079,19.234,56338.5590367,0
+BCIC.US,D,20150501,000000,19.234,19.2984,19.1054,19.2643,47259.699177253,0
+BCIC.US,D,20150504,000000,19.2643,19.4591,19.2,19.3921,53198.723182649,0
+BCIC.US,D,20150505,000000,19.4591,19.4591,19.1367,19.2643,46544.665500958,0
+BCIC.US,D,20150506,000000,19.2984,19.2984,18.8776,19.1367,78395.769870005,0
+BCIC.US,D,20150507,000000,19.1698,19.7807,19.1698,19.5878,82420.419086049,0
+BCIC.US,D,20150508,000000,19.5878,19.6833,19.3617,19.5216,50182.957098912,0
+BCIC.US,D,20150511,000000,19.4914,19.6833,19.3305,19.5878,73469.982322192,0
+BCIC.US,D,20150512,000000,19.4914,20.0215,19.4785,19.8763,61599.552630631,0
+BCIC.US,D,20150513,000000,19.7807,19.8763,19.619,19.8763,36689.825411375,0
+BCIC.US,D,20150514,000000,19.8441,20.1032,19.8441,20.1032,39456.363623161,0
+BCIC.US,D,20150515,000000,20.1354,20.2622,20.1032,20.2622,38874.106367729,0
+BCIC.US,D,20150518,000000,20.2622,20.2622,19.9075,20.0059,23384.97504195,0
+BCIC.US,D,20150519,000000,20.1354,20.2301,19.5878,19.7807,52003.735394867,0
+BCIC.US,D,20150520,000000,19.7155,19.8763,19.4591,19.7807,31000.029277931,0
+BCIC.US,D,20150521,000000,19.7468,19.9075,19.4914,19.7155,57955.819376084,0
+BCIC.US,D,20150522,000000,19.5878,20.0059,19.5878,19.9425,56555.136969094,0
+BCIC.US,D,20150526,000000,19.6503,19.8763,19.5748,19.7807,55622.437029088,0
+BCIC.US,D,20150527,000000,19.9425,19.9747,19.6833,19.7807,39268.08230505,0
+BCIC.US,D,20150528,000000,19.7155,19.9425,19.5216,19.7468,23903.020749586,0
+BCIC.US,D,20150529,000000,19.6833,19.8441,19.5878,19.5878,51768.655830058,0
+BCIC.US,D,20150601,000000,19.5556,19.6025,19.3305,19.4591,37891.343187068,0
+BCIC.US,D,20150602,000000,19.5216,19.619,19.3636,19.619,30750.80140598,0
+BCIC.US,D,20150603,000000,19.619,19.9075,19.4591,19.9075,51582.551174583,0
+BCIC.US,D,20150604,000000,19.9075,20.0701,19.7807,20.0362,55095.684670903,0
+BCIC.US,D,20150605,000000,19.9747,20.0362,19.5556,19.8763,32616.201285996,0
+BCIC.US,D,20150608,000000,19.7807,19.8763,19.1698,19.5878,89575.109174277,0
+BCIC.US,D,20150609,000000,19.5878,19.6833,19.3305,19.5878,31876.135989374,0
+BCIC.US,D,20150610,000000,19.5556,19.5556,19.3305,19.4261,29408.888890193,0
+BCIC.US,D,20150611,000000,19.3921,19.4591,19.2984,19.4591,48511.280193601,0
+BCIC.US,D,20150612,000000,19.3617,19.4261,18.9768,19.2,85658.204758771,0
+BCIC.US,D,20150615,000000,19.0079,19.4261,18.8141,19.3617,46949.524751463,0
+BCIC.US,D,20150616,000000,19.2643,19.4914,19.234,19.4914,22759.184533776,0
+BCIC.US,D,20150617,000000,19.4591,19.5878,19.234,19.5216,30065.152675286,0
+BCIC.US,D,20150618,000000,19.4261,19.7468,19.3921,19.4591,46544.665500958,0
+BCIC.US,D,20150619,000000,19.3617,19.7155,19.3305,19.5216,36998.911505847,0
+BCIC.US,D,20150622,000000,19.5878,19.6503,19.5556,19.619,21765.538039929,0
+BCIC.US,D,20150623,000000,19.643,19.8468,19.619,19.7807,48234.844038685,0
+BCIC.US,D,20150624,000000,19.6833,19.8763,19.5556,19.7807,53603.582433153,0
+BCIC.US,D,20150625,000000,19.7155,19.8129,19.3617,19.5556,67843.309405224,0
+BCIC.US,D,20150626,000000,19.5216,19.7807,19.4591,19.619,59602.464661069,0
+BCIC.US,D,20150629,000000,19.4914,19.6503,19.3617,19.4591,58078.800815082,0
+BCIC.US,D,20150630,000000,19.5556,19.5878,19.1698,19.234,106603.14098451,0
+BCIC.US,D,20150701,000000,19.4987,19.5667,18.4998,19.0337,104009.64745237,0
+BCIC.US,D,20150702,000000,18.8665,19.0337,18.634,18.9005,61830.278870166,0
+BCIC.US,D,20150706,000000,18.7332,19.1339,18.7332,19.0659,21960.349345953,0
+BCIC.US,D,20150707,000000,19.1339,19.1679,18.634,18.7691,47580.756916229,0
+BCIC.US,D,20150708,000000,18.4998,18.6671,17.6665,18.4998,100140.62961488,0
+BCIC.US,D,20150709,000000,18.3326,18.7691,18.3326,18.3998,37410.300744264,0
+BCIC.US,D,20150710,000000,18.3326,18.4998,18.0992,18.1664,38790.3048562,0
+BCIC.US,D,20150713,000000,18.0992,18.532,18.0331,18.3998,50550.813084586,0
+BCIC.US,D,20150714,000000,18.1664,18.3676,17.9991,17.9991,56441.950511965,0
+BCIC.US,D,20150715,000000,17.9991,18.3326,17.866,18.3326,29640.703461047,0
+BCIC.US,D,20150716,000000,18.3676,19.0007,18.3326,18.6671,56549.695312502,0
+BCIC.US,D,20150717,000000,18.7691,18.8335,18.3998,18.4998,16920.287009689,0
+BCIC.US,D,20150720,000000,18.4336,18.4998,17.932,18.0992,36930.346632778,0
+BCIC.US,D,20150721,000000,17.7335,18.1664,17.7335,17.9651,45481.365802722,0
+BCIC.US,D,20150722,000000,18.0331,18.1664,17.7648,17.866,40559.931580183,0
+BCIC.US,D,20150723,000000,17.8337,18.0331,17.5673,17.7005,39750.213079173,0
+BCIC.US,D,20150724,000000,17.6334,17.6665,17.1676,17.332,81840.338493256,0
+BCIC.US,D,20150727,000000,17.0656,17.5323,16.9333,17.1336,84419.683718249,0
+BCIC.US,D,20150728,000000,17.265,17.7648,17.0656,17.1997,62251.46309045,0
+BCIC.US,D,20150729,000000,17.0003,17.332,16.9333,17.265,49108.774087491,0
+BCIC.US,D,20150730,000000,17.332,17.4001,17.1676,17.2989,36090.154854847,0
+BCIC.US,D,20150731,000000,17.1997,17.2989,17.0003,17.2319,32431.184961841,0
+BCIC.US,D,20150803,000000,17.1336,17.265,17.0656,17.1997,32635.791249731,0
+BCIC.US,D,20150804,000000,17.0995,17.2319,17.0656,17.1336,33569.579521056,0
+BCIC.US,D,20150805,000000,17.265,17.265,17.0003,17.1997,44159.043250668,0
+BCIC.US,D,20150806,000000,17.0343,17.0343,16.2019,16.3994,176039.76744011,0
+BCIC.US,D,20150807,000000,16.4326,16.4326,16.0659,16.2671,52410.77130801,0
+BCIC.US,D,20150810,000000,16.3323,16.3323,16.0328,16.1311,101610.96522626,0
+BCIC.US,D,20150811,000000,16.2019,16.2984,16.0659,16.1661,48979.262660583,0
+BCIC.US,D,20150812,000000,15.9005,16.1661,15.6992,16.0659,51840.485697082,0
+BCIC.US,D,20150813,000000,15.9326,16.2019,15.9326,16.2019,25200.311681311,0
+BCIC.US,D,20150814,000000,16.2671,16.9673,16.0328,16.6659,61739.947370725,0
+BCIC.US,D,20150817,000000,16.7339,16.7339,16.3323,16.3994,16980.14523221,0
+BCIC.US,D,20150818,000000,16.3323,16.3323,16.0006,16.0659,45750.183638407,0
+BCIC.US,D,20150819,000000,16.0006,16.0989,15.9005,15.9005,34409.771298988,0
+BCIC.US,D,20150820,000000,15.8013,15.9667,15.6671,15.8343,27869.988405746,0
+BCIC.US,D,20150821,000000,15.9005,15.9005,15.4337,15.6992,66271.758981219,0
+BCIC.US,D,20150824,000000,14.2006,15.4337,14.1658,14.8989,116057.47514885,0
+BCIC.US,D,20150825,000000,15.1985,15.3647,14.8989,15.0019,66120.48092794,0
+BCIC.US,D,20150826,000000,15.1333,15.2996,14.6334,14.967,44370.17952647,0
+BCIC.US,D,20150827,000000,15.1333,15.7332,14.967,15.5339,36299.114468012,0
+BCIC.US,D,20150828,000000,15.3998,15.8013,15.3998,15.7654,22649.263070602,0
+BCIC.US,D,20150831,000000,15.6,15.9005,15.4337,15.6671,31260.140463067,0
+BCIC.US,D,20150901,000000,15.2656,15.634,15.2334,15.4677,29160.749349561,0
+BCIC.US,D,20150902,000000,15.4677,15.5669,15.3317,15.4337,18809.630178713,0
+BCIC.US,D,20150903,000000,15.4677,15.6671,15.3317,15.6,34470.717852827,0
+BCIC.US,D,20150904,000000,15.3998,15.7654,15.3998,15.6671,32640.144575005,0
+BCIC.US,D,20150908,000000,15.8343,16.1311,15.634,16.0989,31830.426073995,0
+BCIC.US,D,20150909,000000,16.2349,16.2671,15.9667,16.0328,19559.490457203,0
+BCIC.US,D,20150910,000000,15.9005,16.0659,15.7663,16.0328,14818.719233546,0
+BCIC.US,D,20150911,000000,15.5669,15.9005,15.2656,15.7654,49979.439142341,0
+BCIC.US,D,20150914,000000,15.6992,15.8013,15.5008,15.6,26999.323350897,0
+BCIC.US,D,20150915,000000,15.5339,15.6992,15.3647,15.3647,14660.911192355,0
+BCIC.US,D,20150916,000000,15.3647,16.4326,15.3647,16.2671,72330.499431656,0
+BCIC.US,D,20150917,000000,16.1311,16.1661,15.8242,15.9326,36984.763198705,0
+BCIC.US,D,20150918,000000,15.9326,16.4326,15.9005,16.2984,67800.864483801,0
+BCIC.US,D,20150921,000000,16.2349,16.2984,15.9005,16.2019,41640.644579516,0
+BCIC.US,D,20150922,000000,16.2349,16.2671,16.0006,16.2019,44669.470639075,0
+BCIC.US,D,20150923,000000,16.1311,16.2671,16.1311,16.2349,37034.826439359,0
+BCIC.US,D,20150924,000000,16.1311,16.2984,16.1311,16.2349,19810.894991791,0
+BCIC.US,D,20150925,000000,16.1661,16.2671,15.9667,16.0659,70019.972042349,0
+BCIC.US,D,20150928,000000,15.8674,16.0209,15.2334,15.3647,83880.959715559,0
+BCIC.US,D,20150929,000000,15.3317,15.3647,14.6334,14.6656,136019.64819393,0
+BCIC.US,D,20150930,000000,14.7667,15.2656,14.7667,15.0331,63629.290539749,0
+BCIC.US,D,20151001,000000,14.9329,15.9667,14.9329,15.9005,226141.09969012,0
+BCIC.US,D,20151002,000000,15.7332,16.1661,15.6671,16.0659,42899.843915093,0
+BCIC.US,D,20151005,000000,16.0006,16.8634,16.0006,16.6016,71258.493082872,0
+BCIC.US,D,20151006,000000,17.0003,17.4661,16.8001,17.1997,103111.77411456,0
+BCIC.US,D,20151007,000000,17.332,17.7988,17.0003,17.6665,66930.19942895,0
+BCIC.US,D,20151008,000000,17.5002,18.2665,17.5002,18.0992,218790.50996456,0
+BCIC.US,D,20151009,000000,17.7529,18.3758,17.7529,18.204,93079.536020048,0
+BCIC.US,D,20151012,000000,17.9614,18.1351,17.3724,17.6839,90043.091641259,0
+BCIC.US,D,20151013,000000,17.4405,17.8917,17.4065,17.6839,61054.298640032,0
+BCIC.US,D,20151014,000000,17.5443,17.8917,17.5093,17.7529,74638.850158328,0
+BCIC.US,D,20151015,000000,17.8228,17.9973,17.5443,17.7198,34521.869424799,0
+BCIC.US,D,20151016,000000,17.8586,17.8917,17.5443,17.6839,40519.663321397,0
+BCIC.US,D,20151019,000000,17.4405,17.7529,17.4405,17.6839,16447.951217433,0
+BCIC.US,D,20151020,000000,17.5443,17.8586,17.5443,17.7198,18573.462282585,0
+BCIC.US,D,20151021,000000,17.614,17.7198,17.5093,17.5792,23302.26186174,0
+BCIC.US,D,20151022,000000,17.7529,18.0662,17.5093,17.614,42394.85818328,0
+BCIC.US,D,20151023,000000,17.5443,17.7877,17.4754,17.5792,33829.690706194,0
+BCIC.US,D,20151026,000000,17.4405,17.6491,17.3724,17.4405,25322.204788991,0
+BCIC.US,D,20151027,000000,17.7198,17.7198,17.2668,17.2668,56353.795675161,0
+BCIC.US,D,20151028,000000,17.2319,17.7529,16.7477,17.0261,55026.031466515,0
+BCIC.US,D,20151029,000000,16.9911,17.0261,16.6779,16.8184,58256.198820008,0
+BCIC.US,D,20151030,000000,16.8497,17.0931,16.642,17.0261,35733.182182359,0
+BCIC.US,D,20151102,000000,16.8864,17.614,16.8864,17.4405,50029.502382994,0
+BCIC.US,D,20151103,000000,17.2668,17.7198,17.1629,17.6839,82626.113705257,0
+BCIC.US,D,20151104,000000,17.6491,17.6491,17.4065,17.4405,52522.869433821,0
+BCIC.US,D,20151105,000000,16.8184,17.1629,16.2956,16.5741,119079.7712205,0
+BCIC.US,D,20151106,000000,16.4022,16.6779,16.3315,16.4022,47413.15389317,0
+BCIC.US,D,20151109,000000,16.2956,16.539,16.2606,16.4343,25428.86125821,0
+BCIC.US,D,20151110,000000,16.4343,16.4701,16.4022,16.4022,23994.440580345,0
+BCIC.US,D,20151111,000000,16.4701,16.4701,15.8463,16.1917,38674.941736433,0
+BCIC.US,D,20151112,000000,16.054,16.2295,16.02,16.1917,21630.584956429,0
+BCIC.US,D,20151113,000000,16.054,16.4343,15.985,16.0889,21514.133505342,0
+BCIC.US,D,20151116,000000,15.9501,16.4343,15.9501,16.2956,47729.858306872,0
+BCIC.US,D,20151117,000000,16.1578,16.3315,16.1238,16.1578,21659.969902028,0
+BCIC.US,D,20151118,000000,16.0889,16.2956,15.9501,16.054,15343.294929093,0
+BCIC.US,D,20151119,000000,16.0889,16.1917,15.8812,16.02,48652.763265014,0
+BCIC.US,D,20151120,000000,15.9501,16.054,15.1875,15.7783,85307.762074195,0
+BCIC.US,D,20151123,000000,15.6377,15.9501,15.6377,15.7066,29388.210595141,0
+BCIC.US,D,20151124,000000,15.6377,15.7066,15.4319,15.5339,33310.556667239,0
+BCIC.US,D,20151125,000000,15.4319,15.7783,15.4319,15.7434,29128.099410004,0
+BCIC.US,D,20151127,000000,15.6036,15.8812,15.6036,15.8812,16121.451821864,0
+BCIC.US,D,20151130,000000,15.985,16.4343,15.8463,16.02,56958.907888282,0
+BCIC.US,D,20151201,000000,15.9501,16.1238,15.7783,16.02,40227.990528021,0
+BCIC.US,D,20151202,000000,15.8812,16.02,15.5339,15.6036,42385.063201411,0
+BCIC.US,D,20151203,000000,15.5339,15.8104,15.3262,15.361,38316.880732626,0
+BCIC.US,D,20151204,000000,15.3262,15.464,15.1186,15.2224,33598.964466658,0
+BCIC.US,D,20151207,000000,15.0846,15.1525,14.4597,14.4938,57708.76816677,0
+BCIC.US,D,20151208,000000,14.3541,14.3908,13.8359,13.9387,114131.128715,0
+BCIC.US,D,20151209,000000,13.9387,14.1474,13.8698,14.0076,31522.428310841,0
+BCIC.US,D,20151210,000000,14.0076,14.0417,13.8018,13.9039,22495.808354685,0
+BCIC.US,D,20151211,000000,13.8698,13.9039,13.4886,13.7312,56988.292833882,0
+BCIC.US,D,20151214,000000,13.6273,13.7312,13.1762,13.4197,110724.65168789,0
+BCIC.US,D,20151215,000000,13.3507,13.6273,13.279,13.5593,53814.718708955,0
+BCIC.US,D,20151216,000000,13.5226,13.8698,13.5226,13.7651,35906.22686201,0
+BCIC.US,D,20151217,000000,12.8297,13.279,12.7599,13.1073,158216.16543601,0
+BCIC.US,D,20151218,000000,12.8986,13.3829,12.8986,13.3148,99151.336446309,0
+BCIC.US,D,20151221,000000,13.3507,13.4886,13.0016,13.4886,50702.091137866,0
+BCIC.US,D,20151222,000000,13.4563,14.2171,13.3829,14.1124,94099.302465541,0
+BCIC.US,D,20151223,000000,14.1124,14.808,13.9039,14.808,53700.443920506,0
+BCIC.US,D,20151224,000000,14.808,14.808,14.4249,14.4938,38172.132667258,0
+BCIC.US,D,20151228,000000,14.4597,14.5617,13.8698,13.9728,47772.303228296,0
+BCIC.US,D,20151229,000000,13.9387,14.2171,13.9387,14.0766,37786.863380486,0
+BCIC.US,D,20151230,000000,14.1124,14.1804,13.8698,13.9039,53430.537753502,0
+BCIC.US,D,20151231,000000,13.9728,14.3541,13.9489,14.1124,84934.464431928,0
+BCIC.US,D,20160104,000000,14.0756,14.4717,13.5015,14.4717,77255.198648151,0
+BCIC.US,D,20160105,000000,14.4001,14.4001,14.0866,14.1482,25204.665006586,0
+BCIC.US,D,20160106,000000,13.7871,14.0407,13.5731,13.6428,46188.781159788,0
+BCIC.US,D,20160107,000000,13.6089,13.6428,13.2488,13.2854,48453.598633717,0
+BCIC.US,D,20160108,000000,13.212,13.4637,13.212,13.2488,19958.908051115,0
+BCIC.US,D,20160111,000000,13.212,13.3535,12.8885,13.0319,50291.790230768,0
+BCIC.US,D,20160112,000000,12.9602,12.9602,12.1157,12.4567,82567.343814054,0
+BCIC.US,D,20160113,000000,12.4916,12.4916,11.6996,11.9182,57909.021129386,0
+BCIC.US,D,20160114,000000,11.7703,11.786,11.1979,11.4478,63843.691809507,0
+BCIC.US,D,20160115,000000,11.1979,11.3403,10.8,11.1244,41444.744942175,0
+BCIC.US,D,20160119,000000,11.1611,11.3045,10.8,10.8,28166.014524395,0
+BCIC.US,D,20160120,000000,10.8358,10.8358,9.86641,10.3691,79521.104453398,0
+BCIC.US,D,20160121,000000,10.3691,11.1979,10.3691,11.1611,33400.88816668,0
+BCIC.US,D,20160122,000000,11.1979,11.9523,11.1979,11.6261,26735.947171804,0
+BCIC.US,D,20160125,000000,11.592,11.6996,11.3403,11.5572,35527.487563151,0
+BCIC.US,D,20160126,000000,11.5572,11.8438,11.2686,11.7703,27999.499832654,0
+BCIC.US,D,20160127,000000,11.6261,11.8805,11.4478,11.7354,22347.79529536,0
+BCIC.US,D,20160128,000000,12.0956,12.2242,11.6646,11.989,43085.948570566,0
+BCIC.US,D,20160129,000000,12.1314,12.1314,11.592,11.9182,63781.656924348,0
+BCIC.US,D,20160201,000000,11.9182,11.9182,11.3403,11.7703,26643.439009726,0
+BCIC.US,D,20160202,000000,11.5572,11.6996,11.3761,11.5222,24508.132962706,0
+BCIC.US,D,20160203,000000,11.5222,11.5222,11.1611,11.3403,37317.792582185,0
+BCIC.US,D,20160204,000000,11.2686,11.6996,11.2328,11.6996,18873.841726508,0
+BCIC.US,D,20160205,000000,11.5572,11.6996,11.3045,11.3403,7086.1252151597,0
+BCIC.US,D,20160208,000000,11.2328,11.2328,10.6539,10.8358,31426.655154807,0
+BCIC.US,D,20160209,000000,10.8,10.8,10.3314,10.3314,33090.713740889,0
+BCIC.US,D,20160210,000000,10.3314,10.6539,10.0806,10.0806,24096.74372429,0
+BCIC.US,D,20160211,000000,9.54032,9.79945,9.43463,9.71949,55665.970281829,0
+BCIC.US,D,20160212,000000,9.71949,9.86467,9.54032,9.64692,28789.628369931,0
+BCIC.US,D,20160216,000000,9.71949,9.97306,9.64692,9.93628,19400.594084693,0
+BCIC.US,D,20160217,000000,10.0089,10.5124,9.82692,10.2607,32412.683329425,0
+BCIC.US,D,20160218,000000,10.188,10.5124,10.0456,10.2607,15708.97425213,0
+BCIC.US,D,20160219,000000,10.2239,10.2607,9.97306,10.0806,8801.3353732141,0
+BCIC.US,D,20160222,000000,10.0806,10.4775,9.79111,10.0089,37817.336657406,0
+BCIC.US,D,20160223,000000,10.0089,10.0456,9.61195,9.68453,22310.792030529,0
+BCIC.US,D,20160224,000000,9.61195,9.82692,9.54032,9.71949,14435.626609411,0
+BCIC.US,D,20160225,000000,9.68453,9.91891,9.64692,9.79111,16951.848617927,0
+BCIC.US,D,20160226,000000,9.75627,9.90047,9.64692,9.86467,54660.352143478,0
+BCIC.US,D,20160229,000000,9.75627,10.6191,9.71949,10.5124,38719.563320495,0
+BCIC.US,D,20160301,000000,10.4031,10.7265,10.4031,10.6539,22425.066818978,0
+BCIC.US,D,20160302,000000,10.6191,10.7623,10.5482,10.6539,36891.166705309,0
+BCIC.US,D,20160303,000000,10.6191,10.8,10.6191,10.7623,31175.250620219,0
+BCIC.US,D,20160304,000000,10.8,11.4478,10.6191,11.1611,62857.663634889,0
+BCIC.US,D,20160307,000000,11.1611,11.9182,11.1611,11.9182,31012.000922435,0
+BCIC.US,D,20160308,000000,11.7354,11.9182,11.5222,11.5222,26591.199106435,0
+BCIC.US,D,20160309,000000,11.592,11.6996,11.2686,11.3045,28629.643666102,0
+BCIC.US,D,20160310,000000,11.2328,11.6996,11.2328,11.4846,22151.895658019,0
+BCIC.US,D,20160311,000000,11.6646,11.7354,11.4,11.6996,43249.19826835,0
+BCIC.US,D,20160314,000000,11.592,11.6996,11.4129,11.6261,20858.958051567,0
+BCIC.US,D,20160315,000000,11.4846,11.6261,11.4478,11.4846,9136.5414193313,0
+BCIC.US,D,20160316,000000,11.3761,11.592,11.3403,11.592,25412.536288432,0
+BCIC.US,D,20160317,000000,11.5222,11.7703,11.3761,11.6261,26570.520811382,0
+BCIC.US,D,20160318,000000,11.6261,11.74,11.2686,11.3761,118538.87055518,0
+BCIC.US,D,20160321,000000,11.592,11.8438,11.3761,11.7354,25293.908174709,0
+BCIC.US,D,20160322,000000,11.7354,12.385,11.7354,12.3115,37341.735871195,0
+BCIC.US,D,20160323,000000,12.205,12.5283,11.989,12.1314,20310.439067011,0
+BCIC.US,D,20160324,000000,11.9523,12.2756,11.8768,12.205,14593.434650602,0
+BCIC.US,D,20160328,000000,12.205,12.6359,12.205,12.5283,23029.09070078,0
+BCIC.US,D,20160329,000000,12.5283,12.6708,12.419,12.6,31089.272446053,0
+BCIC.US,D,20160330,000000,12.5651,12.8353,12.5651,12.6708,30909.697778491,0
+BCIC.US,D,20160331,000000,12.8518,12.9602,12.7094,12.9602,72482.865816255,0
+BCIC.US,D,20160401,000000,12.7793,13.1036,12.7793,12.9969,38014.324626066,0
+BCIC.US,D,20160404,000000,13.1036,13.2488,12.9602,12.9969,106198.281734,0
+BCIC.US,D,20160405,000000,12.5826,12.8904,11.9816,12.6589,35192.281517033,0
+BCIC.US,D,20160406,000000,12.5448,13.0328,12.4705,13.0328,18890.166696287,0
+BCIC.US,D,20160407,000000,13.0328,13.0705,12.6956,12.7709,19117.627941867,0
+BCIC.US,D,20160408,000000,12.7709,13.0328,12.509,12.5448,22567.638221709,0
+BCIC.US,D,20160411,000000,12.5448,12.7342,12.5448,12.7342,8345.3245507364,0
+BCIC.US,D,20160412,000000,12.6202,12.9593,12.5762,12.9593,21626.231631153,0
+BCIC.US,D,20160413,000000,12.9593,13.0705,12.8077,13.0705,41470.864893819,0
+BCIC.US,D,20160414,000000,12.9593,13.1843,12.884,13.0328,11525.428663575,0
+BCIC.US,D,20160415,000000,12.9593,13.1468,12.8086,13.0328,8978.7333781398,0
+BCIC.US,D,20160418,000000,12.9207,13.1468,12.8454,12.9207,15667.617662024,0
+BCIC.US,D,20160419,000000,13.1073,13.1468,12.8086,13.1073,24591.934474236,0
+BCIC.US,D,20160420,000000,12.9969,13.1843,12.9593,13.1843,12984.880961768,0
+BCIC.US,D,20160421,000000,13.1073,13.2965,12.9593,13.1843,14316.998495688,0
+BCIC.US,D,20160422,000000,13.0705,13.1843,12.8086,13.1843,30781.2746829,0
+BCIC.US,D,20160425,000000,13.2221,13.5226,13.1053,13.4849,29008.382964962,0
+BCIC.US,D,20160426,000000,13.4086,13.4463,13.1468,13.2589,5010.6773906612,0
+BCIC.US,D,20160427,000000,13.1468,13.4849,13.1448,13.4086,20496.543722486,0
+BCIC.US,D,20160428,000000,13.4463,13.6742,13.2965,13.4463,44549.754194033,0
+BCIC.US,D,20160429,000000,13.5226,13.5979,13.3351,13.5621,27720.887015103,0
+BCIC.US,D,20160502,000000,13.5226,13.5979,13.2965,13.5621,16985.586888803,0
+BCIC.US,D,20160503,000000,13.4849,13.4849,13.1843,13.4086,22841.897713988,0
+BCIC.US,D,20160504,000000,13.2221,13.3351,12.9593,13.0705,22586.139854125,0
+BCIC.US,D,20160505,000000,13.0328,13.1843,12.2077,12.4705,45813.306854883,0
+BCIC.US,D,20160506,000000,12.3208,12.5448,12.2445,12.509,17469.894325563,0
+BCIC.US,D,20160509,000000,12.509,12.6956,12.2445,12.3208,28712.356846313,0
+BCIC.US,D,20160510,000000,12.2445,12.4328,11.8309,11.9816,40374.915256028,0
+BCIC.US,D,20160511,000000,11.9449,12.3208,11.9449,12.2077,13807.659438601,0
+BCIC.US,D,20160512,000000,12.283,12.4098,12.0947,12.2077,11959.672859682,0
+BCIC.US,D,20160513,000000,12.0947,12.283,12.0579,12.1314,14186.39873746,0
+BCIC.US,D,20160516,000000,12.2077,12.4705,12.2077,12.3593,16650.380842686,0
+BCIC.US,D,20160517,000000,12.3961,12.8445,12.3961,12.7746,14730.564396741,0
+BCIC.US,D,20160518,000000,12.4705,12.9059,12.4705,12.6202,17296.849645912,0
+BCIC.US,D,20160519,000000,12.4705,12.7709,12.2123,12.5742,78285.84840683,0
+BCIC.US,D,20160520,000000,12.4328,12.9969,12.4328,12.6956,16206.341664713,0
+BCIC.US,D,20160523,000000,12.8086,13.3709,12.7709,13.1468,31081.654126823,0
+BCIC.US,D,20160524,000000,13.2589,13.4849,13.1073,13.2221,37597.493731056,0
+BCIC.US,D,20160525,000000,13.3709,13.5226,13.1468,13.3351,13733.652908939,0
+BCIC.US,D,20160526,000000,13.2589,13.4849,13.1468,13.4086,9514.1923868724,0
+BCIC.US,D,20160527,000000,13.4849,13.5979,13.3158,13.5226,12434.185314575,0
+BCIC.US,D,20160531,000000,13.5226,13.6374,12.7709,13.3351,45915.609998829,0
+BCIC.US,D,20160601,000000,13.1843,13.5621,13.1468,13.5226,12331.882170631,0
+BCIC.US,D,20160602,000000,13.4086,13.7485,13.4086,13.7117,85119.480756084,0
+BCIC.US,D,20160603,000000,13.5979,14.0858,13.5226,14.0471,71999.646710813,0
+BCIC.US,D,20160606,000000,13.9728,14.2356,13.7485,14.1979,19466.982295126,0
+BCIC.US,D,20160607,000000,14.31,14.4625,14.1611,14.3853,32501.926497547,0
+BCIC.US,D,20160608,000000,14.2356,14.3486,14.2181,14.31,16417.477940513,0
+BCIC.US,D,20160609,000000,14.1611,14.31,14.0858,14.2723,12129.452545378,0
+BCIC.US,D,20160610,000000,14.1216,14.1979,14.0858,14.1979,9077.771528129,0
+BCIC.US,D,20160613,000000,14.0471,14.2356,13.8984,13.935,26248.374741088,0
+BCIC.US,D,20160614,000000,14.0104,14.0471,13.823,13.8607,28716.710171587,0
+BCIC.US,D,20160615,000000,13.7844,13.8607,13.7485,13.8607,16217.224977899,0
+BCIC.US,D,20160616,000000,13.8984,14.0104,13.6742,13.7485,21244.227338338,0
+BCIC.US,D,20160617,000000,13.7117,14.0104,13.7117,14.0104,7644.4391815823,0
+BCIC.US,D,20160620,000000,14.0858,14.2356,13.8984,14.0471,39296.378919332,0
+BCIC.US,D,20160621,000000,14.1611,14.2723,13.9728,14.1979,21256.198982843,0
+BCIC.US,D,20160622,000000,14.2723,14.4965,14.1216,14.4239,30148.954186815,0
+BCIC.US,D,20160623,000000,14.5755,14.5755,14.1979,14.2723,43087.036901885,0
+BCIC.US,D,20160624,000000,13.935,14.5002,13.8285,14.1611,47654.763445891,0
+BCIC.US,D,20160627,000000,14.0858,14.1979,13.5621,13.6742,45214.724629674,0
+BCIC.US,D,20160628,000000,13.8984,14.2723,13.823,14.1216,48390.47541724,0
+BCIC.US,D,20160629,000000,14.3486,14.5755,14.2411,14.537,65580.668593933,0
+BCIC.US,D,20160630,000000,14.5002,14.7639,14.2723,14.7235,92404.770602539,0
+BCIC.US,D,20160701,000000,14.6491,15.3252,14.5379,14.9128,159587.4628974,0
+BCIC.US,D,20160705,000000,15.0313,15.1856,14.4055,15.1471,46061.446395516,0
+BCIC.US,D,20160706,000000,15.1856,15.2637,14.9513,15.2242,33061.328795289,0
+BCIC.US,D,20160707,000000,15.2242,15.3014,14.9513,15.2637,32898.079097505,0
+BCIC.US,D,20160708,000000,15.1076,15.3014,14.9128,14.9899,71316.174642757,0
+BCIC.US,D,20160711,000000,15.1471,15.3795,14.9899,15.3235,44376.709514381,0
+BCIC.US,D,20160712,000000,15.4981,15.5762,15.3418,15.4585,26129.746627364,0
+BCIC.US,D,20160713,000000,15.5762,15.6157,15.2637,15.4181,14127.628846259,0
+BCIC.US,D,20160714,000000,15.3795,15.5762,15.2637,15.4181,13720.592933116,0
+BCIC.US,D,20160715,000000,15.5376,15.5376,15.2242,15.3418,11971.644504187,0
+BCIC.US,D,20160718,000000,15.4585,15.5762,15.1498,15.4981,23346.8834458,0
+BCIC.US,D,20160719,000000,15.3795,15.4181,15.1856,15.3418,12753.066390914,0
+BCIC.US,D,20160720,000000,15.3795,15.692,15.2637,15.6157,27626.202190388,0
+BCIC.US,D,20160721,000000,15.692,15.8087,15.4585,15.4585,29729.946629169,0
+BCIC.US,D,20160722,000000,15.5762,15.8857,15.5376,15.849,27767.685261802,0
+BCIC.US,D,20160725,000000,15.5762,16.3939,15.5762,15.9657,42677.824326106,0
+BCIC.US,D,20160726,000000,15.849,16.3158,15.849,16.0052,19576.903758301,0
+BCIC.US,D,20160727,000000,16.0052,16.1752,15.9281,16.0824,12013.001094292,0
+BCIC.US,D,20160728,000000,16.1605,16.552,16.0879,16.3158,40069.094155511,0
+BCIC.US,D,20160729,000000,16.3939,16.5124,16.2028,16.5124,28509.927221061,0
+BCIC.US,D,20160801,000000,16.5896,16.63,15.9657,16.2396,40438.038472504,0
+BCIC.US,D,20160802,000000,16.3158,16.3158,15.9281,16.0052,30311.115553281,0
+BCIC.US,D,20160803,000000,15.8857,16.2083,15.6533,15.9657,17386.092814034,0
+BCIC.US,D,20160804,000000,15.7719,15.9281,15.2637,15.849,24302.438343498,0
+BCIC.US,D,20160805,000000,15.9281,15.9281,15.5762,15.7719,35542.724201611,0
+BCIC.US,D,20160808,000000,15.6533,15.8087,15.6157,15.7315,32154.748806925,0
+BCIC.US,D,20160809,000000,15.6533,16.2396,15.6533,16.0824,43956.613625416,0
+BCIC.US,D,20160810,000000,16.2028,16.2028,15.849,15.8857,16569.844325112,0
+BCIC.US,D,20160811,000000,16.0052,16.0447,15.8857,15.9657,20579.256902696,0
+BCIC.US,D,20160812,000000,15.8857,16.2396,15.8857,16.1219,13032.767539784,0
+BCIC.US,D,20160815,000000,16.2791,16.3553,16.0052,16.2396,46736.211813025,0
+BCIC.US,D,20160816,000000,16.2396,16.4343,15.9657,16.3158,18315.527760086,0
+BCIC.US,D,20160817,000000,16.4343,16.4748,16.2028,16.3939,23858.399165524,0
+BCIC.US,D,20160818,000000,16.2791,16.5896,16.2791,16.5124,8648.9689886153,0
+BCIC.US,D,20160819,000000,16.5896,16.5896,16.3553,16.4343,10222.696075257,0
+BCIC.US,D,20160822,000000,16.3939,16.4748,16.3553,16.3553,12913.051094743,0
+BCIC.US,D,20160823,000000,16.3939,16.4894,16.3158,16.4343,14863.340817607,0
+BCIC.US,D,20160824,000000,16.3158,16.4931,16.2791,16.3553,15915.757202656,0
+BCIC.US,D,20160825,000000,16.3158,16.552,16.2028,16.2791,15346.559923048,0
+BCIC.US,D,20160826,000000,16.2028,16.3158,16.0824,16.2396,16282.524857013,0
+BCIC.US,D,20160829,000000,15.8087,16.1605,15.8087,16.1219,26557.460835559,0
+BCIC.US,D,20160830,000000,16.1219,16.63,16.0641,16.552,33074.388771111,0
+BCIC.US,D,20160831,000000,16.7468,17.4092,16.7081,17.2539,101651.23348505,0
+BCIC.US,D,20160901,000000,17.3715,17.4092,17.0592,17.3312,33749.15418862,0
+BCIC.US,D,20160902,000000,17.5269,17.5269,17.1758,17.3715,27341.059384924,0
+BCIC.US,D,20160906,000000,17.4497,18.035,17.4092,17.7234,110489.57212309,0
+BCIC.US,D,20160907,000000,17.8006,18.1525,17.5673,18.1525,63086.213211788,0
+BCIC.US,D,20160908,000000,18.1903,18.4255,18.0561,18.2683,42520.016284914,0
+BCIC.US,D,20160909,000000,18.3078,18.3078,17.5673,17.7612,43006.500384311,0
+BCIC.US,D,20160912,000000,17.5269,17.8788,17.0205,17.2539,76090.684137289,0
+BCIC.US,D,20160913,000000,17.0977,17.5269,16.1605,16.552,72076.918234431,0
+BCIC.US,D,20160914,000000,16.63,17.3715,16.3939,17.0592,49711.709637974,0
+BCIC.US,D,20160915,000000,17.1391,17.4497,17.0205,17.0977,68050.09235575,0
+BCIC.US,D,20160916,000000,17.0205,17.4497,17.0205,17.1758,33391.093184813,0
+BCIC.US,D,20160919,000000,17.0592,17.8393,17.0592,17.5269,44181.898208359,0
+BCIC.US,D,20160920,000000,17.6454,18.0735,17.4497,17.6049,39075.447661664,0
+BCIC.US,D,20160921,000000,17.8393,18.035,17.5673,18.035,39454.186960523,0
+BCIC.US,D,20160922,000000,18.1525,18.3078,17.8393,18.0735,51363.796579552,0
+BCIC.US,D,20160923,000000,18.113,18.4255,17.9569,18.385,21387.887072388,0
+BCIC.US,D,20160926,000000,18.385,18.465,18.2315,18.2315,18077.183201322,0
+BCIC.US,D,20160927,000000,17.9973,18.5035,17.9973,18.4255,33598.964466658,0
+BCIC.US,D,20160928,000000,18.2683,18.5421,18.2315,18.465,19801.100009924,0
+BCIC.US,D,20160929,000000,18.2683,18.385,17.9569,18.0735,42341.52994867,0
+BCIC.US,D,20160930,000000,18.1525,18.5421,17.8788,18.113,59554.578083054,0
+BCIC.US,D,20161003,000000,18.1525,18.4255,18.113,18.1903,31370.061926242,0
+BCIC.US,D,20161004,000000,18.3078,18.7259,18.3078,18.4255,49183.868948471,0
+BCIC.US,D,20161005,000000,18.5035,18.7967,18.4255,18.7379,54998.82318355,0
+BCIC.US,D,20161006,000000,18.815,19.0898,18.5816,18.7379,49586.551536339,0
+BCIC.US,D,20161007,000000,18.8941,18.8941,18.385,18.4255,43143.63013045,0
+BCIC.US,D,20161010,000000,18.5421,18.6956,18.2683,18.4255,64309.497613852,0
+BCIC.US,D,20161011,000000,18.5421,18.5633,18.1525,18.2315,74029.384619932,0
+BCIC.US,D,20161012,000000,18.0681,18.3934,17.9881,18.1903,33997.293729252,0
+BCIC.US,D,20161013,000000,18.1903,18.3502,17.9082,18.2315,27046.121597595,0
+BCIC.US,D,20161014,000000,18.3106,18.3106,17.6646,17.9082,22112.715730551,0
+BCIC.US,D,20161017,000000,17.786,17.786,17.0205,17.5048,48810.571306205,0
+BCIC.US,D,20161018,000000,17.5048,17.7465,17.3008,17.5434,20824.131449373,0
+BCIC.US,D,20161019,000000,17.7051,18.0681,17.4644,17.786,20569.461920829,0
+BCIC.US,D,20161020,000000,17.866,17.9275,17.7465,17.7465,8873.1652402392,0
+BCIC.US,D,20161021,000000,17.8292,17.8292,17.4634,17.6251,20899.226310353,0
+BCIC.US,D,20161024,000000,17.7465,17.866,17.5434,17.7465,34590.434297868,0
+BCIC.US,D,20161025,000000,17.6251,17.7465,17.2236,17.4634,26014.383507597,0
+BCIC.US,D,20161026,000000,17.5847,17.5847,17.1813,17.3826,28161.661199121,0
+BCIC.US,D,20161027,000000,17.6251,17.6793,17.2236,17.3008,26713.092214114,0
+BCIC.US,D,20161028,000000,17.1813,17.5048,17.1813,17.3008,23856.222502888,0
+BCIC.US,D,20161031,000000,17.2613,17.5407,16.9801,17.0205,24165.30859736,0
+BCIC.US,D,20161101,000000,17.1418,17.1418,16.8597,16.9388,27971.203218373,0
+BCIC.US,D,20161102,000000,16.7779,17.1418,16.3332,16.3764,31349.383631189,0
+BCIC.US,D,20161103,000000,16.1302,16.3764,15.5678,16.1734,49852.104378069,0
+BCIC.US,D,20161104,000000,16.054,16.1734,15.1222,15.2068,81470.305844944,0
+BCIC.US,D,20161107,000000,15.2462,15.5274,14.9614,15.0846,76637.026459208,0
+BCIC.US,D,20161108,000000,15.0441,15.0846,14.2364,14.7603,58369.385277138,0
+BCIC.US,D,20161109,000000,14.3174,15.5678,14.1565,15.5274,67282.818776164,0
+BCIC.US,D,20161110,000000,15.69,16.054,15.3262,15.8914,44006.676866069,0
+BCIC.US,D,20161111,000000,15.9299,15.9721,15.5082,15.5678,20876.371352664,0
+BCIC.US,D,20161114,000000,15.5274,15.8914,15.5274,15.8087,34616.554249514,0
+BCIC.US,D,20161115,000000,15.8914,15.9299,15.3712,15.8914,17422.007747547,0
+BCIC.US,D,20161116,000000,15.9299,15.9721,15.7709,15.8509,28026.708115618,0
+BCIC.US,D,20161117,000000,15.8914,15.9299,15.6083,15.8914,25847.868815857,0
+BCIC.US,D,20161118,000000,15.8087,15.8729,15.3262,15.6708,47578.580253592,0
+BCIC.US,D,20161121,000000,15.69,15.8509,15.3647,15.8509,36271.906185048,0
+BCIC.US,D,20161122,000000,16.054,16.6962,16.0116,16.6163,38309.262413396,0
+BCIC.US,D,20161123,000000,16.6163,16.6962,16.0401,16.2542,21732.888100372,0
+BCIC.US,D,20161125,000000,16.1734,16.2542,16.0116,16.0925,17608.112403021,0
+BCIC.US,D,20161128,000000,16.0925,16.2542,15.9299,16.0925,21946.201038811,0
+BCIC.US,D,20161129,000000,16.0116,16.3332,15.9299,16.1734,21731.799769054,0
+BCIC.US,D,20161130,000000,16.1734,16.4958,15.8914,15.9721,41032.267372438,0
+BCIC.US,D,20161201,000000,16.1302,16.213,15.8914,16.054,24881.430604973,0
+BCIC.US,D,20161202,000000,15.8914,16.0925,15.6083,15.8914,28160.572867802,0
+BCIC.US,D,20161205,000000,15.8087,16.1302,15.6496,16.0116,29086.742819898,0
+BCIC.US,D,20161206,000000,15.9299,16.054,15.7562,15.9721,34891.90207311,0
+BCIC.US,D,20161207,000000,15.9721,16.0925,15.69,16.054,32948.142338158,0
+BCIC.US,D,20161208,000000,16.054,16.5758,15.9299,16.5353,44739.123843463,0
+BCIC.US,D,20161209,000000,16.5353,16.5353,16.1302,16.213,32999.293910131,0
+BCIC.US,D,20161212,000000,16.2947,16.6163,16.2947,16.5758,28711.268514995,0
+BCIC.US,D,20161213,000000,16.5353,16.6163,16.3764,16.4573,30108.685928028,0
+BCIC.US,D,20161214,000000,16.2947,16.5353,16.1734,16.2542,22958.349165073,0
+BCIC.US,D,20161215,000000,15.8509,16.1734,15.5274,16.054,73831.308319954,0
+BCIC.US,D,20161216,000000,16.054,16.3764,15.7709,16.0925,34690.560779177,0
+BCIC.US,D,20161219,000000,15.9721,16.0925,15.8087,15.9299,46308.49760483,0
+BCIC.US,D,20161220,000000,15.8914,16.054,15.7709,15.8509,41664.587868524,0
+BCIC.US,D,20161221,000000,15.7287,15.9299,15.5678,15.8509,36779.068579498,0
+BCIC.US,D,20161222,000000,15.7287,16.213,15.5678,15.9721,73657.175308984,0
+BCIC.US,D,20161223,000000,15.8509,16.0925,15.8087,15.9721,21752.478064106,0
+BCIC.US,D,20161227,000000,16.1302,16.213,15.6496,16.213,88173.338435969,0
+BCIC.US,D,20161228,000000,16.1302,16.213,15.8914,16.1302,50431.096639545,0
+BCIC.US,D,20161229,000000,16.054,16.0925,15.8087,16.0116,51795.864113021,0
+BCIC.US,D,20161230,000000,15.9299,16.1734,15.8087,16.054,71475.071015267,0
+BCIC.US,D,20170103,000000,16.1302,16.5353,16.1053,16.4573,162446.50927127,0
+BCIC.US,D,20170104,000000,16.6227,16.9958,16.3305,16.9958,107789.42212174,0
+BCIC.US,D,20170105,000000,16.9958,16.9958,16.6227,16.6227,30502.661865348,0
+BCIC.US,D,20170106,000000,16.5382,16.7054,16.4958,16.5795,35917.110175195,0
+BCIC.US,D,20170109,000000,16.4958,16.5382,16.3792,16.4141,34208.430005053,0
+BCIC.US,D,20170110,000000,16.4141,16.5382,16.3728,16.4958,22971.409140897,0
+BCIC.US,D,20170111,000000,16.4958,16.6631,16.3305,16.4958,46451.069007562,0
+BCIC.US,D,20170112,000000,16.5795,16.6631,16.4205,16.5795,10806.041662006,0
+BCIC.US,D,20170113,000000,16.5795,16.6227,16.4583,16.5382,11471.012097648,0
+BCIC.US,D,20170117,000000,16.6227,16.6227,16.2488,16.5382,27972.291549691,0
+BCIC.US,D,20170118,000000,16.4573,16.5382,16.2891,16.5382,19191.63447153,0
+BCIC.US,D,20170119,000000,16.4573,16.5795,16.3921,16.4573,16145.395110873,0
+BCIC.US,D,20170120,000000,16.4573,16.5382,16.4141,16.5382,17168.426550321,0
+BCIC.US,D,20170123,000000,16.4141,16.4958,16.3305,16.4573,9155.0430517469,0
+BCIC.US,D,20170124,000000,16.5382,16.5382,16.4958,16.4958,30963.0260131,0
+BCIC.US,D,20170125,000000,16.5382,16.6631,16.3728,16.6631,51986.32209377,0
+BCIC.US,D,20170126,000000,16.6631,16.7054,16.4151,16.5382,20667.411739499,0
+BCIC.US,D,20170127,000000,16.6631,16.6631,16.4141,16.4958,27556.548986,0
+BCIC.US,D,20170130,000000,16.4958,16.6227,16.3305,16.4343,28872.341550142,0
+BCIC.US,D,20170131,000000,16.3728,16.439,16.2046,16.3305,20799.099829046,0
+BCIC.US,D,20170201,000000,16.3305,16.4141,16.2046,16.4141,19561.667119841,0
+BCIC.US,D,20170202,000000,16.4141,16.4573,16.2891,16.3921,18341.647711732,0
+BCIC.US,D,20170203,000000,16.4573,16.6227,16.3728,16.6227,26656.498985549,0
+BCIC.US,D,20170206,000000,16.4573,16.6227,16.3728,16.5795,30900.991127942,0
+BCIC.US,D,20170207,000000,16.5382,16.7054,16.5382,16.7054,27461.864161285,0
+BCIC.US,D,20170208,000000,16.6631,16.9544,16.6227,16.9544,29766.949894001,0
+BCIC.US,D,20170209,000000,16.8707,17.0363,16.8285,16.9958,46855.928258067,0
+BCIC.US,D,20170210,000000,17.0363,17.1207,16.9131,16.9544,67885.754326648,0
+BCIC.US,D,20170213,000000,17.0363,17.0794,16.8707,16.8707,37888.078193113,0
+BCIC.US,D,20170214,000000,16.8285,16.8707,16.7054,16.788,21218.107386692,0
+BCIC.US,D,20170215,000000,16.7458,16.9544,16.7054,16.7054,19031.6497677,0
+BCIC.US,D,20170216,000000,16.8285,16.9131,16.7054,16.8707,6812.9540542005,0
+BCIC.US,D,20170217,000000,16.8285,16.9131,16.6631,16.788,11844.309739915,0
+BCIC.US,D,20170221,000000,16.9131,17.0363,16.8524,17.0363,22751.566214547,0
+BCIC.US,D,20170222,000000,17.0363,17.0794,16.9131,17.0363,9987.6165104471,0
+BCIC.US,D,20170223,000000,16.9958,17.0582,16.788,16.8285,16761.39063718,0
+BCIC.US,D,20170224,000000,16.8285,16.9131,16.6631,16.9131,15819.984046622,0
+BCIC.US,D,20170227,000000,16.8707,16.9544,16.788,16.788,24433.038101726,0
+BCIC.US,D,20170228,000000,16.788,16.9958,16.7054,16.9544,20295.202428552,0
+BCIC.US,D,20170301,000000,16.9958,17.0794,16.8707,17.0363,147185.92752238,0
+BCIC.US,D,20170302,000000,17.0794,17.1207,16.9195,17.1207,36732.270332799,0
+BCIC.US,D,20170303,000000,17.1207,17.1207,16.9746,17.0363,23298.996867785,0
+BCIC.US,D,20170306,000000,16.8707,17.0794,16.8707,17.0363,45949.348269704,0
+BCIC.US,D,20170307,000000,16.9131,17.0363,16.8285,16.9131,32048.092337707,0
+BCIC.US,D,20170308,000000,16.9544,17.0363,16.9204,17.0363,32541.106425016,0
+BCIC.US,D,20170309,000000,17.0363,17.0363,16.4958,16.6227,64331.264240223,0
+BCIC.US,D,20170310,000000,16.5382,16.7421,16.4958,16.7054,41774.509331699,0
+BCIC.US,D,20170313,000000,16.6411,16.6907,16.5382,16.5382,20758.831570259,0
+BCIC.US,D,20170314,000000,16.5382,16.5795,16.2891,16.3728,33149.483632092,0
+BCIC.US,D,20170315,000000,16.3728,16.5382,16.2569,16.4141,36456.922509204,0
+BCIC.US,D,20170316,000000,16.4573,16.6227,16.4141,16.4141,36947.759933874,0
+BCIC.US,D,20170317,000000,16.4141,16.5795,16.2488,16.4573,34434.802919314,0
+BCIC.US,D,20170320,000000,16.4141,16.6227,16.4141,16.6227,29540.576979739,0
+BCIC.US,D,20170321,000000,16.7054,16.7054,16.3305,16.4573,18447.215849632,0
+BCIC.US,D,20170322,000000,16.4958,16.6227,16.2891,16.4141,36610.37722512,0
+BCIC.US,D,20170323,000000,16.4141,16.5382,16.3305,16.4141,34481.601166012,0
+BCIC.US,D,20170324,000000,16.4141,16.4958,16.3728,16.4573,20705.503335649,0
+BCIC.US,D,20170327,000000,16.4573,16.6227,16.3305,16.3921,40583.874869192,0
+BCIC.US,D,20170328,000000,16.4141,16.5795,16.4141,16.4958,25296.084837346,0
+BCIC.US,D,20170329,000000,16.5382,16.788,16.5382,16.788,39192.987444069,0
+BCIC.US,D,20170330,000000,16.8285,17.0363,16.6548,16.7054,77308.526882762,0
+BCIC.US,D,20170331,000000,16.8285,16.9131,16.6227,16.9131,74619.260194593,0
+BCIC.US,D,20170403,000000,17.0363,17.0794,16.6227,16.7458,138682.79493045,0
+BCIC.US,D,20170404,000000,16.8285,16.8285,16.7054,16.788,109531.84056275,0
+BCIC.US,D,20170405,000000,16.9168,17.0353,16.6604,16.8754,79683.265819864,0
+BCIC.US,D,20170406,000000,16.8754,16.8754,16.5299,16.788,36336.117732843,0
+BCIC.US,D,20170407,000000,16.788,16.8754,16.6604,16.7026,18221.93126669,0
+BCIC.US,D,20170410,000000,16.5741,16.6962,16.2754,16.3158,58239.873850229,0
+BCIC.US,D,20170411,000000,16.2754,16.6163,16.188,16.5299,44883.871908832,0
+BCIC.US,D,20170412,000000,16.5299,16.6695,16.358,16.4894,49244.815502311,0
+BCIC.US,D,20170413,000000,16.4894,16.6558,16.3158,16.404,39114.627589133,0
+BCIC.US,D,20170417,000000,16.4894,16.6163,16.2754,16.4444,27517.369058532,0
+BCIC.US,D,20170418,000000,16.4444,16.4444,16.188,16.2322,24573.43284182,0
+BCIC.US,D,20170419,000000,16.2322,16.3535,16.1468,16.2322,60567.814540634,0
+BCIC.US,D,20170420,000000,16.2754,16.358,16.1468,16.3158,11977.086160779,0
+BCIC.US,D,20170421,000000,16.2322,16.2791,16.0585,16.0585,25789.098924654,0
+BCIC.US,D,20170424,000000,16.2322,16.2606,15.8877,15.9758,28093.096326051,0
+BCIC.US,D,20170425,000000,16.0585,16.4444,16.019,16.2322,37400.505762396,0
+BCIC.US,D,20170426,000000,16.188,16.4444,15.9758,16.1017,52090.801900351,0
+BCIC.US,D,20170427,000000,16.1468,16.188,16.0585,16.188,18095.684833737,0
+BCIC.US,D,20170428,000000,16.2754,16.6163,16.188,16.6163,54165.161393531,0
+BCIC.US,D,20170501,000000,16.6163,16.6163,16.1017,16.2754,29526.428672597,0
+BCIC.US,D,20170502,000000,16.188,16.2754,16.1017,16.1017,17355.619537115,0
+BCIC.US,D,20170503,000000,16.1017,16.2312,15.4163,15.6322,72937.788307415,0
+BCIC.US,D,20170504,000000,15.3309,15.5449,14.9891,15.2894,54233.7262666,0
+BCIC.US,D,20170505,000000,15.2472,15.8592,15.0755,15.6735,33651.204369949,0
+BCIC.US,D,20170508,000000,15.6735,15.8463,15.5035,15.804,23117.245537584,0
+BCIC.US,D,20170509,000000,15.804,15.804,15.2894,15.4163,22792.922804652,0
+BCIC.US,D,20170510,000000,15.4163,15.4824,15.1589,15.204,20802.364823002,0
+BCIC.US,D,20170511,000000,15.204,15.2472,15.0755,15.1186,19329.852548987,0
+BCIC.US,D,20170512,000000,15.0755,15.204,14.9891,15.0755,20985.20448452,0
+BCIC.US,D,20170515,000000,15.1186,15.7599,15.0755,15.5035,35879.018579047,0
+BCIC.US,D,20170516,000000,15.5035,15.5936,15.2894,15.4603,18404.770928209,0
+BCIC.US,D,20170517,000000,14.6886,15.2472,14.6049,14.7768,51114.568707601,0
+BCIC.US,D,20170518,000000,14.6886,15.5035,14.5185,14.9891,65414.153902192,0
+BCIC.US,D,20170519,000000,14.7768,15.1186,14.7768,15.0323,23485.101523257,0
+BCIC.US,D,20170522,000000,15.1589,15.1875,15.0755,15.1186,15523.957927975,0
+BCIC.US,D,20170523,000000,15.0755,15.0755,14.9035,14.9891,12999.029268909,0
+BCIC.US,D,20170524,000000,14.9891,15.1589,14.9035,14.9891,14166.808773727,0
+BCIC.US,D,20170525,000000,14.9891,15.0947,14.9035,15.0323,16220.489971854,0
+BCIC.US,D,20170526,000000,14.9891,15.1589,14.8613,14.9891,38243.962534282,0
+BCIC.US,D,20170530,000000,14.9035,14.9458,14.6049,14.7327,15455.393054905,0
+BCIC.US,D,20170531,000000,14.6886,14.7768,14.5185,14.5185,43779.215620491,0
+BCIC.US,D,20170601,000000,14.5185,14.6462,14.3899,14.6049,25201.40001263,0
+BCIC.US,D,20170602,000000,14.5185,14.7327,14.3899,14.434,17798.57038377,0
+BCIC.US,D,20170605,000000,14.3467,14.6049,14.3467,14.5599,32412.683329425,0
+BCIC.US,D,20170606,000000,14.5185,14.5599,14.3467,14.434,11524.340332257,0
+BCIC.US,D,20170607,000000,14.3899,14.6886,14.3467,14.5599,19036.003092975,0
+BCIC.US,D,20170608,000000,14.5599,14.9035,14.3467,14.6049,31319.998685589,0
+BCIC.US,D,20170609,000000,14.5185,14.7115,14.3467,14.6462,16566.579331157,0
+BCIC.US,D,20170612,000000,14.6886,14.8613,14.6462,14.8163,11136.894382849,0
+BCIC.US,D,20170613,000000,14.7327,15.204,14.5599,15.0755,29136.806060552,0
+BCIC.US,D,20170614,000000,14.9035,14.9035,14.7327,14.7768,9337.8827132653,0
+BCIC.US,D,20170615,000000,14.8613,14.9035,14.7768,14.8613,15790.599101021,0
+BCIC.US,D,20170616,000000,14.9891,15.0056,14.616,14.8163,15778.627456518,0
+BCIC.US,D,20170619,000000,14.7768,14.9891,14.5599,14.7768,21141.924194393,0
+BCIC.US,D,20170620,000000,14.7768,14.7768,14.5599,14.5599,23650.52788368,0
+BCIC.US,D,20170621,000000,14.5599,14.9035,14.5599,14.6462,24373.179879204,0
+BCIC.US,D,20170622,000000,14.6886,14.7703,14.5599,14.6462,24604.994450059,0
+BCIC.US,D,20170623,000000,14.6462,14.9035,14.6049,14.8613,37382.004129982,0
+BCIC.US,D,20170626,000000,14.8613,15.0323,14.8613,14.9035,51975.438780584,0
+BCIC.US,D,20170627,000000,14.9035,15.0323,14.7768,14.9458,34184.486716044,0
+BCIC.US,D,20170628,000000,14.9458,15.1589,14.9035,14.9891,46982.17469102,0
+BCIC.US,D,20170629,000000,14.9891,15.204,14.9458,15.1589,31900.079278382,0
+BCIC.US,D,20170630,000000,15.204,15.4163,15.1019,15.1186,62712.91556952,0
+BCIC.US,D,20170703,000000,15.3309,15.8463,15.2472,15.7185,65947.436248288,0
+BCIC.US,D,20170705,000000,15.8509,15.94,15.4953,15.6285,32941.612350247,0
+BCIC.US,D,20170706,000000,15.5413,15.5835,15.363,15.4071,17929.170141997,0
+BCIC.US,D,20170707,000000,15.4071,15.5256,14.8769,15.1415,21160.425826809,0
+BCIC.US,D,20170710,000000,15.0533,15.0974,14.6545,14.7436,58015.677598606,0
+BCIC.US,D,20170711,000000,14.7436,15.0533,14.7436,15.0092,18627.878848514,0
+BCIC.US,D,20170712,000000,15.0092,15.0533,14.8319,14.921,16931.170322875,0
+BCIC.US,D,20170713,000000,15.0092,15.0533,14.6996,14.7869,16995.38187067,0
+BCIC.US,D,20170714,000000,14.7869,15.0974,14.6996,15.0974,25821.748864211,0
+BCIC.US,D,20170717,000000,14.921,15.1856,14.7869,14.8769,22062.652489896,0
+BCIC.US,D,20170718,000000,14.9642,15.1415,14.8769,15.0974,23562.373046875,0
+BCIC.US,D,20170719,000000,15.0533,15.4521,14.921,15.2747,19697.708534661,0
+BCIC.US,D,20170720,000000,15.2747,15.4953,15.0974,15.3188,24650.704365438,0
+BCIC.US,D,20170721,000000,15.1856,15.363,15.0974,15.363,17004.088521219,0
+BCIC.US,D,20170724,000000,15.4071,15.8509,15.3603,15.4071,25879.430424095,0
+BCIC.US,D,20170725,000000,15.4953,15.4953,15.2315,15.363,17023.678484953,0
+BCIC.US,D,20170726,000000,15.4521,15.5835,15.2315,15.363,16412.036283921,0
+BCIC.US,D,20170727,000000,15.5413,15.5835,15.4015,15.5413,21506.515186112,0
+BCIC.US,D,20170728,000000,15.5413,15.7626,15.2747,15.4953,23228.255332077,0
+BCIC.US,D,20170731,000000,15.363,15.3731,14.7436,14.9642,78098.655420037,0
+BCIC.US,D,20170801,000000,15.0533,15.2021,14.8319,14.9642,21387.887072388,0
+BCIC.US,D,20170802,000000,14.921,15.363,14.8769,15.363,21203.959079551,0
+BCIC.US,D,20170803,000000,15.4521,15.4521,14.6096,15.0533,86825.984263589,0
+BCIC.US,D,20170804,000000,15.0092,15.0974,14.8769,14.921,20253.845838446,0
+BCIC.US,D,20170807,000000,14.921,15.1856,14.8319,15.1415,19406.035741286,0
+BCIC.US,D,20170808,000000,15.0533,15.363,14.8319,15.2315,37620.348688747,0
+BCIC.US,D,20170809,000000,15.2747,15.2747,14.8769,15.0092,22662.323046424,0
+BCIC.US,D,20170810,000000,14.8769,15.2315,14.8319,15.0533,20888.342997167,0
+BCIC.US,D,20170811,000000,15.0092,15.2481,14.7998,14.9642,17207.606477791,0
+BCIC.US,D,20170814,000000,15.0974,15.2315,14.9642,15.0974,36486.307454804,0
+BCIC.US,D,20170815,000000,15.0974,15.0974,14.9412,14.9642,12684.501517844,0
+BCIC.US,D,20170816,000000,15.0533,15.363,14.8769,14.9642,28031.061440892,0
+BCIC.US,D,20170817,000000,14.9642,15.1856,14.8319,14.921,34075.653584188,0
+BCIC.US,D,20170818,000000,14.921,14.9642,14.7436,14.9642,12214.342388225,0
+BCIC.US,D,20170821,000000,14.9642,14.9642,14.6096,14.7436,21731.799769054,0
+BCIC.US,D,20170822,000000,14.6996,14.8319,14.6096,14.6996,23277.230241413,0
+BCIC.US,D,20170823,000000,14.6096,14.8319,14.6096,14.7869,16689.560770154,0
+BCIC.US,D,20170824,000000,14.7436,14.8383,14.6996,14.8319,16849.545473983,0
+BCIC.US,D,20170825,000000,14.8319,14.8769,14.7436,14.7436,12495.131868415,0
+BCIC.US,D,20170828,000000,14.8769,14.8769,14.7436,14.8769,13406.065182052,0
+BCIC.US,D,20170829,000000,14.7436,14.8769,14.7436,14.7869,11387.210586119,0
+BCIC.US,D,20170830,000000,14.7436,15.4071,14.6096,15.4071,36789.951892683,0
+BCIC.US,D,20170831,000000,15.4071,15.4071,14.7436,14.7869,36964.084903653,0
+BCIC.US,D,20170901,000000,15.1415,15.2315,14.9854,15.1415,26099.273350446,0
+BCIC.US,D,20170905,000000,15.1856,15.1856,14.7869,15.1415,26516.104245454,0
+BCIC.US,D,20170906,000000,15.1415,15.2315,15.0974,15.1415,12391.740393151,0
+BCIC.US,D,20170907,000000,15.0974,15.2692,14.7869,14.921,8763.2437770644,0
+BCIC.US,D,20170908,000000,14.8769,15.1415,14.8769,15.1415,12224.137370093,0
+BCIC.US,D,20170911,000000,15.2315,15.2315,15.0092,15.1415,16788.598920143,0
+BCIC.US,D,20170912,000000,15.1241,15.1415,14.8769,14.921,21387.887072388,0
+BCIC.US,D,20170913,000000,14.921,15.2747,14.8769,15.2315,19141.571230875,0
+BCIC.US,D,20170914,000000,15.2315,15.4071,15.1415,15.363,27235.491247024,0
+BCIC.US,D,20170915,000000,15.363,15.4953,15.1562,15.4071,14863.340817607,0
+BCIC.US,D,20170918,000000,15.4521,15.94,15.4071,15.5413,40456.54010492,0
+BCIC.US,D,20170919,000000,15.4953,15.5413,15.3042,15.4071,10750.53676476,0
+BCIC.US,D,20170920,000000,15.4953,15.6367,15.3188,15.3188,7139.4534497693,0
+BCIC.US,D,20170921,000000,15.3188,15.4521,15.1415,15.4521,7462.6878513823,0
+BCIC.US,D,20170922,000000,15.4071,15.5413,15.363,15.4521,6295.9966778835,0
+BCIC.US,D,20170925,000000,15.5413,15.8509,15.5311,15.7626,24537.517908307,0
+BCIC.US,D,20170926,000000,15.6726,16.0227,15.6404,15.8509,44378.886177019,0
+BCIC.US,D,20170927,000000,15.8058,15.9841,15.7185,15.8941,16905.050371229,0
+BCIC.US,D,20170928,000000,15.94,15.9841,15.8941,15.9841,20691.355028508,0
+BCIC.US,D,20170929,000000,15.9841,16.3369,15.94,16.1587,54912.845009384,0
+BCIC.US,D,20171002,000000,16.2937,16.8671,16.1587,16.8231,75339.735527482,0
+BCIC.US,D,20171003,000000,16.8231,17.4882,16.7118,17.4001,112204.78228114,0
+BCIC.US,D,20171004,000000,17.6224,17.6224,16.9765,17.3569,74136.041089151,0
+BCIC.US,D,20171005,000000,17.5323,17.7088,17.365,17.6224,108071.29993325,0
+BCIC.US,D,20171006,000000,17.6665,17.7124,17.0289,17.2107,42427.508122836,0
+BCIC.US,D,20171009,000000,16.8001,17.0555,16.0687,16.3443,73495.013942518,0
+BCIC.US,D,20171010,000000,16.3443,16.4583,16.2046,16.2046,18322.057747997,0
+BCIC.US,D,20171011,000000,16.2046,16.2616,15.657,15.7498,54587.433945134,0
+BCIC.US,D,20171012,000000,15.657,15.8849,15.52,15.7029,27552.195660725,0
+BCIC.US,D,20171013,000000,15.657,15.9309,15.613,15.8849,16753.77231795,0
+BCIC.US,D,20171016,000000,15.9309,15.9309,15.7746,15.8408,25343.971415363,0
+BCIC.US,D,20171017,000000,15.8408,16.211,15.8408,15.9785,24264.346747348,0
+BCIC.US,D,20171018,000000,16.1155,16.1155,15.657,15.7957,18030.384954623,0
+BCIC.US,D,20171019,000000,15.7029,15.9785,15.657,15.8849,18811.80684135,0
+BCIC.US,D,20171020,000000,15.8849,15.9309,15.7498,15.7498,10822.366631785,0
+BCIC.US,D,20171023,000000,15.7498,15.9785,15.613,15.613,17968.350069465,0
+BCIC.US,D,20171024,000000,15.657,16.0227,15.657,15.8408,14363.796742387,0
+BCIC.US,D,20171025,000000,15.7957,15.8849,15.657,15.7498,18271.994507344,0
+BCIC.US,D,20171026,000000,15.7029,15.9758,15.52,15.52,26039.415127924,0
+BCIC.US,D,20171027,000000,15.6377,15.9785,15.52,15.9309,35653.733996104,0
+BCIC.US,D,20171030,000000,15.7957,15.8931,15.5669,15.5669,18586.522258409,0
+BCIC.US,D,20171031,000000,15.5669,15.713,15.4319,15.4319,14024.237370995,0
+BCIC.US,D,20171101,000000,15.4751,15.657,15.4751,15.5669,20591.228547201,0
+BCIC.US,D,20171102,000000,15.613,15.657,15.1572,15.2922,33425.919787007,0
+BCIC.US,D,20171103,000000,15.2013,15.4319,15.2013,15.2922,11142.336039442,0
+BCIC.US,D,20171106,000000,15.1572,15.613,15.1572,15.4319,18180.574676584,0
+BCIC.US,D,20171107,000000,15.1103,15.8849,15.1103,15.4751,25984.998561995,0
+BCIC.US,D,20171108,000000,15.52,15.7783,15.4751,15.5669,12362.35544755,0
+BCIC.US,D,20171109,000000,15.5669,15.5669,15.3391,15.4319,15349.824917004,0
+BCIC.US,D,20171110,000000,15.52,15.7452,15.2922,15.52,22972.497472216,0
+BCIC.US,D,20171113,000000,15.5669,15.7498,15.2922,15.613,22782.039491467,0
+BCIC.US,D,20171114,000000,15.3813,15.5256,15.2978,15.4319,15051.622135717,0
+BCIC.US,D,20171115,000000,15.2922,15.4319,15.0644,15.2481,49471.188416572,0
+BCIC.US,D,20171116,000000,15.2922,15.52,15.1572,15.3813,13759.772860584,0
+BCIC.US,D,20171117,000000,15.3813,15.7029,15.2922,15.3391,29461.128793484,0
+BCIC.US,D,20171120,000000,15.4751,15.52,15.2922,15.3391,10795.15834882,0
+BCIC.US,D,20171121,000000,15.3813,15.4227,15.2013,15.2481,7717.3573799259,0
+BCIC.US,D,20171122,000000,15.3813,15.52,15.2481,15.4751,15831.955691127,0
+BCIC.US,D,20171124,000000,15.4751,15.4751,15.2922,15.3813,5576.6096763137,0
+BCIC.US,D,20171127,000000,15.3813,15.4751,15.3391,15.4751,14364.885073705,0
+BCIC.US,D,20171128,000000,15.613,15.613,15.4319,15.4319,12668.176548066,0
+BCIC.US,D,20171129,000000,15.4319,15.6,15.3391,15.4751,20582.521896652,0
+BCIC.US,D,20171130,000000,15.4751,15.52,15.3813,15.4319,14301.761857229,0
+BCIC.US,D,20171201,000000,15.4319,15.52,15.3391,15.4319,14269.111917672,0
+BCIC.US,D,20171204,000000,15.52,15.52,15.3813,15.52,15611.024433459,0
+BCIC.US,D,20171205,000000,15.4751,15.5669,15.3813,15.5669,17713.680540922,0
+BCIC.US,D,20171206,000000,15.4319,15.4319,15.3391,15.3813,19789.12836542,0
+BCIC.US,D,20171207,000000,15.2922,15.613,15.2021,15.52,50901.255769164,0
+BCIC.US,D,20171208,000000,15.52,15.657,15.3391,15.657,30655.028249947,0
+BCIC.US,D,20171211,000000,15.657,15.7957,15.4319,15.657,42332.823298121,0
+BCIC.US,D,20171212,000000,15.7029,15.7957,15.5669,15.7029,36548.342339962,0
+BCIC.US,D,20171213,000000,15.7029,15.8408,15.4346,15.7498,40076.712474742,0
+BCIC.US,D,20171214,000000,15.7498,15.7957,15.4751,15.52,65470.747130757,0
+BCIC.US,D,20171215,000000,15.5669,15.7498,15.52,15.7498,51717.504258085,0
+BCIC.US,D,20171218,000000,15.657,15.9309,15.5669,15.611,91521.045571867,0
+BCIC.US,D,20171219,000000,15.5669,15.7029,15.52,15.52,28181.251162855,0
+BCIC.US,D,20171220,000000,15.5669,15.613,15.2922,15.2922,39604.376682486,0
+BCIC.US,D,20171221,000000,15.4319,15.5669,15.2922,15.52,52103.861876174,0
+BCIC.US,D,20171222,000000,15.4751,15.8408,15.3813,15.657,27039.591609682,0
+BCIC.US,D,20171226,000000,15.7029,15.7029,15.4319,15.7029,30140.247536267,0
+BCIC.US,D,20171227,000000,15.7029,15.8408,15.613,15.6542,35939.965132886,0
+BCIC.US,D,20171228,000000,15.5669,15.7029,15.4319,15.4751,46976.733034427,0
+BCIC.US,D,20171229,000000,15.5669,15.7498,15.4953,15.5669,57330.028867911,0
+BCIC.US,D,20180102,000000,15.7029,16.3443,15.613,16.2956,82290.907659139,0
+BCIC.US,D,20180103,000000,16.2956,16.3443,16.0687,16.1155,70655.557532389,0
+BCIC.US,D,20180104,000000,16.2056,16.303,16.02,16.2056,46657.851958089,0
+BCIC.US,D,20180105,000000,16.1624,16.2056,15.9748,16.1155,23670.117847413,0
+BCIC.US,D,20180108,000000,15.9748,16.1624,15.8803,15.9748,39053.681035293,0
+BCIC.US,D,20180109,000000,15.9748,16.0668,15.7847,15.8343,19593.228728079,0
+BCIC.US,D,20180110,000000,15.7847,15.8803,15.6451,15.8803,16843.015486071,0
+BCIC.US,D,20180111,000000,15.9262,16.03,15.7847,16.02,20127.599405493,0
+BCIC.US,D,20180112,000000,15.9748,16.1624,15.884,16.1624,23137.923832636,0
+BCIC.US,D,20180116,000000,16.1624,16.1624,15.8803,15.9501,23054.122321107,0
+BCIC.US,D,20180117,000000,15.9262,16.1155,15.9262,16.1155,10308.674249422,0
+BCIC.US,D,20180118,000000,16.1155,16.1155,15.7847,15.7847,20689.178365871,0
+BCIC.US,D,20180119,000000,15.7847,15.8803,15.7397,15.7847,11424.21385095,0
+BCIC.US,D,20180122,000000,15.6451,16.02,15.6451,15.8803,23234.785319989,0
+BCIC.US,D,20180123,000000,15.9748,16.1155,15.7847,15.9262,19133.952911646,0
+BCIC.US,D,20180124,000000,15.9262,15.9748,15.691,15.8077,35602.582424131,0
+BCIC.US,D,20180125,000000,15.7847,16.0668,15.7847,15.8803,20840.456419151,0
+BCIC.US,D,20180126,000000,15.9748,16.02,15.9262,15.9262,15717.680902678,0
+BCIC.US,D,20180129,000000,15.9262,15.9748,15.8077,15.9262,10956.231383967,0
+BCIC.US,D,20180130,000000,15.8343,15.8803,15.6451,15.7847,15597.964457636,0
+BCIC.US,D,20180131,000000,15.7847,15.9262,15.5982,15.691,28657.940280384,0
+BCIC.US,D,20180201,000000,15.5982,15.7397,15.5054,15.6451,22607.906480497,0
+BCIC.US,D,20180202,000000,15.7397,15.7397,15.4089,15.5495,23706.032780925,0
+BCIC.US,D,20180205,000000,15.2224,15.4089,14.6582,14.9403,67627.819804149,0
+BCIC.US,D,20180206,000000,14.7988,15.1765,14.6977,15.1278,21658.88157071,0
+BCIC.US,D,20180207,000000,15.0331,15.4089,15.0331,15.3151,34603.494273691,0
+BCIC.US,D,20180208,000000,15.2674,15.3151,14.7988,14.8769,15984.322075726,0
+BCIC.US,D,20180209,000000,15.0331,15.0827,14.7519,14.8925,21394.4170603,0
+BCIC.US,D,20180212,000000,15.0331,15.0331,14.8475,14.9164,20828.484774648,0
+BCIC.US,D,20180213,000000,14.9403,15.0331,14.6104,14.7051,48749.624752365,0
+BCIC.US,D,20180214,000000,14.7051,14.8925,14.7051,14.8475,17943.318449138,0
+BCIC.US,D,20180215,000000,14.8475,14.9018,14.7519,14.7988,10544.842145551,0
+BCIC.US,D,20180216,000000,14.7988,14.9734,14.7988,14.8925,4849.604355514,0
+BCIC.US,D,20180220,000000,14.8925,15.0331,14.7988,14.9403,8835.0736440895,0
+BCIC.US,D,20180221,000000,14.9403,14.9403,14.7051,14.7051,11608.141843787,0
+BCIC.US,D,20180222,000000,14.7051,14.8925,14.7051,14.8475,11345.853996012,0
+BCIC.US,D,20180223,000000,14.8475,14.8925,14.7519,14.7988,10611.230355983,0
+BCIC.US,D,20180226,000000,14.7988,14.8925,14.7519,14.7519,9948.4365829788,0
+BCIC.US,D,20180227,000000,14.7519,14.7978,14.5636,14.6104,13398.446862821,0
+BCIC.US,D,20180228,000000,14.6582,14.7988,13.6742,13.9066,77848.339216768,0
+BCIC.US,D,20180301,000000,13.9066,14.3312,13.9066,14.118,18231.726248557,0
+BCIC.US,D,20180302,000000,14.0463,14.2356,14.0463,14.094,4996.5290835199,0
+BCIC.US,D,20180305,000000,14.0003,14.5636,14.0003,14.4708,16674.324131695,0
+BCIC.US,D,20180306,000000,14.5177,14.6104,14.4864,14.5177,6534.3412366486,0
+BCIC.US,D,20180307,000000,14.5636,14.5636,14.3312,14.4239,12175.162460758,0
+BCIC.US,D,20180308,000000,14.2824,14.4239,14.094,14.3054,83654.586801298,0
+BCIC.US,D,20180309,000000,14.2356,14.4239,14.2356,14.2824,14997.20556979,0
+BCIC.US,D,20180312,000000,14.2356,14.4708,14.2356,14.3753,11543.930295992,0
+BCIC.US,D,20180313,000000,14.4708,14.7519,14.3312,14.6104,35956.290102665,0
+BCIC.US,D,20180314,000000,14.6104,14.6582,14.4239,14.5177,13083.919111756,0
+BCIC.US,D,20180315,000000,14.5177,14.6582,14.4074,14.5177,11214.165906467,0
+BCIC.US,D,20180316,000000,14.4239,14.7519,14.4239,14.7051,14975.438943419,0
+BCIC.US,D,20180319,000000,14.6104,14.6104,14.4239,14.5636,17938.965123864,0
+BCIC.US,D,20180320,000000,14.5636,14.7051,14.4239,14.5636,12905.432775513,0
+BCIC.US,D,20180321,000000,14.5636,14.7051,14.456,14.5177,6576.7861580725,0
+BCIC.US,D,20180322,000000,14.4239,14.6582,14.4239,14.6582,13539.929934235,0
+BCIC.US,D,20180323,000000,14.5636,14.6582,14.5177,14.5177,20869.841364752,0
+BCIC.US,D,20180326,000000,14.6582,14.7519,14.5636,14.5636,8662.028964438,0
+BCIC.US,D,20180327,000000,14.6582,14.7988,14.5636,14.6582,13912.139245183,0
+BCIC.US,D,20180328,000000,14.7051,14.7978,14.5636,14.7051,14702.267782459,0
+BCIC.US,D,20180329,000000,14.7988,14.8925,14.7051,14.7519,21207.224073507,0
+BCIC.US,D,20180402,000000,14.7519,14.9403,14.6104,14.8925,12960.93767276,0
+BCIC.US,D,20180403,000000,14.9403,15.2674,14.8475,15.1765,55404.770765375,0
+BCIC.US,D,20180404,000000,14.8925,15.6451,14.8925,15.2674,67097.802452008,0
+BCIC.US,D,20180405,000000,15.5109,15.7525,15.2674,15.4144,41686.354494895,0
+BCIC.US,D,20180406,000000,15.3171,15.4144,15.2509,15.2674,11383.945592162,0
+BCIC.US,D,20180409,000000,15.2205,15.3647,15.1737,15.1737,15571.844505992,0
+BCIC.US,D,20180410,000000,15.2674,15.3647,15.1222,15.1737,21089.684291102,0
+BCIC.US,D,20180411,000000,15.1737,15.2674,15.1737,15.1737,8097.1850101043,0
+BCIC.US,D,20180412,000000,15.2674,15.284,15.1737,15.1737,11526.516994894,0
+BCIC.US,D,20180413,000000,15.1222,15.2205,15.1222,15.1737,11931.376245399,0
+BCIC.US,D,20180416,000000,15.1222,15.215,14.784,15.0755,11823.631444862,0
+BCIC.US,D,20180417,000000,15.2205,15.2205,15.0755,15.1471,12257.875640968,0
+BCIC.US,D,20180418,000000,15.1737,15.2674,15.1085,15.2674,10820.189969147,0
+BCIC.US,D,20180419,000000,15.2205,15.2674,15.1737,15.1737,9374.8859780965,0
+BCIC.US,D,20180420,000000,15.1737,15.1737,15.0276,15.0276,4647.1747302614,0
+BCIC.US,D,20180423,000000,14.978,15.1029,14.9302,14.978,8336.617900188,0
+BCIC.US,D,20180424,000000,15.0755,15.1434,14.978,15.1222,8674.0006089423,0
+BCIC.US,D,20180425,000000,15.1222,15.3647,15.1222,15.2674,12564.785072802,0
+BCIC.US,D,20180426,000000,15.3171,15.361,15.2205,15.3171,7921.9636678156,0
+BCIC.US,D,20180427,000000,15.4144,15.5109,15.2674,15.5109,18590.875583682,0
+BCIC.US,D,20180430,000000,15.5596,15.6083,15.3647,15.5109,18829.220142449,0
+BCIC.US,D,20180501,000000,15.5109,15.5118,15.2205,15.3171,8363.826183152,0
+BCIC.US,D,20180502,000000,15.3647,15.4135,15.0323,15.2674,15738.359197731,0
+BCIC.US,D,20180503,000000,15.0276,15.3171,15.0276,15.2674,12142.512521201,0
+BCIC.US,D,20180504,000000,15.3171,15.5109,15.3171,15.5109,5786.6576207962,0
+BCIC.US,D,20180507,000000,15.3171,15.4144,15.0755,15.3171,13875.135980352,0
+BCIC.US,D,20180508,000000,15.3171,15.5109,15.3171,15.3647,8488.9842847867,0
+BCIC.US,D,20180509,000000,15.464,15.464,15.3171,15.3171,18835.750130359,0
+BCIC.US,D,20180510,000000,15.3647,15.464,15.1839,15.3171,9851.5750956267,0
+BCIC.US,D,20180511,000000,15.3171,15.5109,15.3171,15.5109,10917.0514565,0
+BCIC.US,D,20180514,000000,15.4144,15.5109,15.3171,15.5109,15580.551156539,0
+BCIC.US,D,20180515,000000,15.5109,15.5109,15.2674,15.3647,9886.4016978208,0
+BCIC.US,D,20180516,000000,15.4144,15.4144,15.2674,15.3647,4606.9064714747,0
+BCIC.US,D,20180517,000000,15.4144,15.464,15.2674,15.3171,14656.557867079,0
+BCIC.US,D,20180518,000000,15.2674,15.3171,15.2205,15.3171,19177.486164389,0
+BCIC.US,D,20180521,000000,15.2674,15.3961,15.2674,15.3171,9996.3231609955,0
+BCIC.US,D,20180522,000000,15.2674,15.4144,15.2674,15.3647,14322.440152281,0
+BCIC.US,D,20180523,000000,15.3647,15.4144,15.3171,15.4144,7531.2527244518,0
+BCIC.US,D,20180524,000000,15.3647,15.464,15.2674,15.4144,7657.499157405,0
+BCIC.US,D,20180525,000000,15.4144,15.464,15.363,15.4144,14138.512159444,0
+BCIC.US,D,20180529,000000,15.3171,15.4144,15.2674,15.4144,234588.72738481,0
+BCIC.US,D,20180530,000000,15.4144,15.4144,15.2729,15.3647,7245.0215876699,0
+BCIC.US,D,20180531,000000,15.4144,15.5109,15.2674,15.4144,29306.585746248,0
+BCIC.US,D,20180601,000000,15.464,15.5109,15.4144,15.464,15511.98628347,0
+BCIC.US,D,20180604,000000,15.4144,15.5109,15.4144,15.5109,14975.438943419,0
+BCIC.US,D,20180605,000000,15.5109,15.5109,15.3647,15.4144,12969.644323308,0
+BCIC.US,D,20180606,000000,15.5109,15.5109,15.464,15.5109,7226.5199552543,0
+BCIC.US,D,20180607,000000,15.5109,15.7057,15.5082,15.6083,19212.312766582,0
+BCIC.US,D,20180608,000000,15.7057,15.7057,15.5109,15.5596,7608.5242480697,0
+BCIC.US,D,20180611,000000,15.5109,15.5596,15.464,15.5109,14708.797770371,0
+BCIC.US,D,20180612,000000,15.464,15.5596,15.464,15.5109,7592.1992782913,0
+BCIC.US,D,20180613,000000,15.5109,15.6083,15.3171,15.3647,17603.759077747,0
+BCIC.US,D,20180614,000000,15.3171,15.4356,15.3171,15.3171,4689.6196516853,0
+BCIC.US,D,20180615,000000,15.5109,15.6083,15.5109,15.6083,23169.485440874,0
+BCIC.US,D,20180618,000000,15.6083,15.8031,15.5642,15.8031,15731.829209819,0
+BCIC.US,D,20180619,000000,15.5596,15.8463,15.5109,15.7057,4121.5107033958,0
+BCIC.US,D,20180620,000000,15.8031,15.8509,15.6552,15.7057,32849.104188168,0
+BCIC.US,D,20180621,000000,15.7525,15.8509,15.7057,15.7525,29653.763436869,0
+BCIC.US,D,20180622,000000,15.8031,15.8509,15.7057,15.8031,6045.6804746141,0
+BCIC.US,D,20180625,000000,15.8509,15.8987,15.8031,15.8987,11953.142871771,0
+BCIC.US,D,20180626,000000,15.8987,15.8987,15.8417,15.8509,10229.226063168,0
+BCIC.US,D,20180627,000000,15.8509,15.8987,15.8031,15.8987,16006.088702097,0
+BCIC.US,D,20180628,000000,15.8987,15.8987,15.7525,15.8509,14159.190454497,0
+BCIC.US,D,20180629,000000,15.7525,15.8987,15.7525,15.7525,21452.098620183,0
+BCIC.US,D,20180702,000000,15.8031,16.2386,15.7525,16.189,47457.775477232,0
+BCIC.US,D,20180703,000000,16.4326,16.7219,15.9482,16.3342,71911.49187401,0
+BCIC.US,D,20180705,000000,16.4867,16.4867,15.8849,16.1853,47322.822393729,0
+BCIC.US,D,20180706,000000,16.0356,16.087,15.8849,15.8849,14450.863247872,0
+BCIC.US,D,20180709,000000,15.8371,15.849,15.6359,15.6359,23617.877944123,0
+BCIC.US,D,20180710,000000,15.5844,16.0356,15.5844,15.985,16285.789850968,0
+BCIC.US,D,20180711,000000,15.7847,16.02,15.7847,15.9353,24400.388162169,0
+BCIC.US,D,20180712,000000,16.0356,16.087,15.985,16.0356,15136.511978566,0
+BCIC.US,D,20180713,000000,16.087,16.1339,15.985,16.087,15785.157444429,0
+BCIC.US,D,20180716,000000,16.0356,16.2312,16.0356,16.1853,10869.164878483,0
+BCIC.US,D,20180717,000000,16.1853,16.2349,16.087,16.2349,7209.1066541573,0
+BCIC.US,D,20180718,000000,16.2349,16.2855,16.1256,16.2855,6199.1351905314,0
+BCIC.US,D,20180719,000000,16.2855,16.2855,16.1404,16.2855,7076.3302332927,0
+BCIC.US,D,20180720,000000,16.2349,16.3847,16.2349,16.3847,12634.438277191,0
+BCIC.US,D,20180723,000000,16.4867,16.6089,16.3342,16.5345,12698.649824986,0
+BCIC.US,D,20180724,000000,16.5859,16.7779,16.5345,16.6843,13642.233078179,0
+BCIC.US,D,20180725,000000,16.6843,16.7357,16.3369,16.4343,6195.8701965757,0
+BCIC.US,D,20180726,000000,16.4867,16.563,16.404,16.4867,12962.026004078,0
+BCIC.US,D,20180727,000000,16.5859,16.6355,16.4343,16.6355,10009.383136818,0
+BCIC.US,D,20180730,000000,16.6355,16.6355,16.4867,16.6355,6385.2398460056,0
+BCIC.US,D,20180731,000000,16.6355,17.0353,16.5345,16.9351,38592.228556222,0
+BCIC.US,D,20180801,000000,17.3835,17.3835,16.4867,16.7357,15547.901216982,0
+BCIC.US,D,20180802,000000,16.5859,16.5886,15.4907,15.8849,64600.082075908,0
+BCIC.US,D,20180803,000000,15.985,16.3342,15.9353,16.2855,22650.35140192,0
+BCIC.US,D,20180806,000000,16.1853,16.6355,16.1404,16.4343,60933.493863672,0
+BCIC.US,D,20180807,000000,16.4867,16.4867,16.1853,16.2855,8634.820681474,0
+BCIC.US,D,20180808,000000,16.3342,16.3342,16.1853,16.2855,7714.0923859702,0
+BCIC.US,D,20180809,000000,16.2855,16.3204,16.087,16.087,6642.0860371863,0
+BCIC.US,D,20180810,000000,16.1339,16.1853,15.985,16.1339,21961.437677271,0
+BCIC.US,D,20180813,000000,16.087,16.2855,15.985,16.087,21294.290578991,0
+BCIC.US,D,20180814,000000,15.985,16.2349,15.8371,15.9353,16687.384107517,0
+BCIC.US,D,20180815,000000,16.0356,16.0916,15.8371,15.9353,12513.633500831,0
+BCIC.US,D,20180816,000000,16.0356,16.0879,15.9353,15.9353,5786.6576207962,0
+BCIC.US,D,20180817,000000,15.985,16.2359,15.9216,16.087,9563.1672962077,0
+BCIC.US,D,20180820,000000,16.087,16.19,16.0217,16.1339,8101.5383353784,0
+BCIC.US,D,20180821,000000,16.087,16.1991,15.9353,16.1339,11202.194261963,0
+BCIC.US,D,20180822,000000,16.087,16.2349,15.9353,15.985,6815.1307168377,0
+BCIC.US,D,20180823,000000,15.9353,16.2349,15.9353,16.0356,5761.6260004693,0
+BCIC.US,D,20180824,000000,15.985,16.2349,15.985,16.1853,9908.168324192,0
+BCIC.US,D,20180827,000000,16.2855,16.4343,15.9353,15.985,16084.448557033,0
+BCIC.US,D,20180828,000000,15.985,16.02,15.8371,15.8849,17464.452668971,0
+BCIC.US,D,20180829,000000,15.7847,15.8987,15.7351,15.8371,10649.321952133,0
+BCIC.US,D,20180830,000000,15.8371,16.087,15.7351,16.0356,12662.734891473,0
+BCIC.US,D,20180831,000000,16.0356,16.0356,15.6863,15.8849,17787.687070584,0
+BCIC.US,D,20180904,000000,15.8371,15.8812,15.6863,15.8371,12010.824431654,0
+BCIC.US,D,20180905,000000,15.8371,15.8371,15.7351,15.7351,7340.7947437034,0
+BCIC.US,D,20180906,000000,15.7847,15.8371,15.6863,15.8371,18781.333564432,0
+BCIC.US,D,20180907,000000,15.8371,15.8812,15.7351,15.7351,5223.9903290995,0
+BCIC.US,D,20180910,000000,15.8371,16.3847,15.6863,15.8849,25101.273531323,0
+BCIC.US,D,20180911,000000,16.0356,16.2855,15.9353,15.985,10661.293596636,0
+BCIC.US,D,20180912,000000,15.9353,16.3342,15.9353,16.1339,11517.810344346,0
+BCIC.US,D,20180913,000000,16.087,16.4867,15.985,16.1853,20918.816274088,0
+BCIC.US,D,20180914,000000,16.4867,16.7357,16.2855,16.3342,16789.687251462,0
+BCIC.US,D,20180917,000000,16.4867,16.5859,16.3415,16.5345,9427.1258813875,0
+BCIC.US,D,20180918,000000,16.5345,16.6355,16.2349,16.4343,10944.259739463,0
+BCIC.US,D,20180919,000000,16.4343,16.5859,16.3948,16.4867,6366.73821359,0
+BCIC.US,D,20180920,000000,16.4867,16.4867,16.2349,16.2855,8607.61239851,0
+BCIC.US,D,20180921,000000,16.4343,16.5859,16.3369,16.4867,8312.6746111795,0
+BCIC.US,D,20180924,000000,16.4867,16.7357,16.4343,16.7357,18909.756660021,0
+BCIC.US,D,20180925,000000,16.5345,16.6843,16.3342,16.3342,22235.697169549,0
+BCIC.US,D,20180926,000000,16.4867,16.7357,16.3847,16.4867,22543.694932702,0
+BCIC.US,D,20180927,000000,16.4343,16.7357,16.3847,16.5859,13593.258168844,0
+BCIC.US,D,20180928,000000,16.6355,16.6843,16.4343,16.5345,19521.398861054,0
+BCIC.US,D,20181001,000000,16.4867,16.9847,16.4867,16.8855,37771.626742026,0
+BCIC.US,D,20181002,000000,16.834,17.2337,16.7586,17.1345,34916.933693437,0
+BCIC.US,D,20181003,000000,17.1345,17.2337,16.8855,17.0822,27139.718090991,0
+BCIC.US,D,20181004,000000,17.1345,17.3339,16.5345,17.1345,92159.896055864,0
+BCIC.US,D,20181005,000000,17.2889,17.2889,16.517,16.8248,42965.143794206,0
+BCIC.US,D,20181008,000000,16.8248,16.9269,16.5685,16.8248,20922.081268044,0
+BCIC.US,D,20181009,000000,16.6723,16.9269,16.4647,16.517,17827.955329371,0
+BCIC.US,D,20181010,000000,16.4647,16.7743,16.3627,16.7219,17149.924917907,0
+BCIC.US,D,20181011,000000,16.5685,16.8248,16.4151,16.62,19086.066333629,0
+BCIC.US,D,20181012,000000,16.7219,16.7743,16.3627,16.7219,23982.468935841,0
+BCIC.US,D,20181015,000000,16.5685,16.9269,16.3627,16.517,6601.8177783994,0
+BCIC.US,D,20181016,000000,16.62,16.62,16.3627,16.3627,9097.361491863,0
+BCIC.US,D,20181017,000000,16.4151,16.5685,16.3627,16.4151,8606.5240671914,0
+BCIC.US,D,20181018,000000,16.4151,16.5685,16.3121,16.517,14703.356113778,0
+BCIC.US,D,20181019,000000,16.4647,16.62,16.3121,16.5418,7574.7859771943,0
+BCIC.US,D,20181022,000000,16.517,16.5418,16.2056,16.2056,5172.838757127,0
+BCIC.US,D,20181023,000000,16.2056,16.3627,16.2056,16.3121,7682.5307777319,0
+BCIC.US,D,20181024,000000,16.3627,16.4151,16.2598,16.2598,8039.5034502204,0
+BCIC.US,D,20181025,000000,16.3627,16.8772,16.3121,16.517,19009.883141329,0
+BCIC.US,D,20181026,000000,16.3627,16.7219,15.7884,15.849,21737.241425646,0
+BCIC.US,D,20181029,000000,16.054,16.054,15.5899,15.6424,26299.526313059,0
+BCIC.US,D,20181030,000000,15.8995,16.2056,15.849,15.8995,19975.233020894,0
+BCIC.US,D,20181031,000000,15.8995,16.2056,15.7452,15.7452,26287.554668557,0
+BCIC.US,D,20181101,000000,15.8995,16.054,15.849,15.8995,5782.304295522,0
+BCIC.US,D,20181102,000000,15.9511,16.0025,15.7985,15.8995,11380.680598207,0
+BCIC.US,D,20181105,000000,15.8995,16.0025,15.849,15.9511,6066.3587696668,0
+BCIC.US,D,20181106,000000,15.9511,16.0025,15.849,15.849,7286.3781777752,0
+BCIC.US,D,20181107,000000,15.849,15.849,15.7792,15.849,8878.606896832,0
+BCIC.US,D,20181108,000000,15.8995,15.8995,15.6937,15.7985,9246.4628825061,0
+BCIC.US,D,20181109,000000,15.9511,16.3121,15.7985,16.2598,25506.132781828,0
+BCIC.US,D,20181112,000000,16.1559,16.4647,16.0025,16.3121,16379.386344364,0
+BCIC.US,D,20181113,000000,16.3627,16.5685,16.054,16.4647,8434.5677188586,0
+BCIC.US,D,20181114,000000,16.517,16.5685,16.2598,16.4647,12410.242025567,0
+BCIC.US,D,20181115,000000,16.4647,16.4647,15.8215,15.849,11734.38827674,0
+BCIC.US,D,20181116,000000,15.8995,16.054,15.849,15.9511,6290.5550212906,0
+BCIC.US,D,20181119,000000,16.054,16.1045,15.849,15.9511,9546.8423264293,0
+BCIC.US,D,20181120,000000,15.8995,16.1045,15.6424,15.6937,33915.66888036,0
+BCIC.US,D,20181121,000000,15.487,15.7985,15.487,15.487,5212.0186845953,0
+BCIC.US,D,20181123,000000,15.5403,16.1045,15.5403,15.7452,6377.6215267756,0
+BCIC.US,D,20181126,000000,15.7985,16.054,15.6174,15.6424,6852.1339816688,0
+BCIC.US,D,20181127,000000,15.5899,15.7985,15.487,15.487,11123.834407027,0
+BCIC.US,D,20181128,000000,15.5403,15.6424,15.487,15.5899,12496.220199733,0
+BCIC.US,D,20181129,000000,15.487,15.8995,15.487,15.8995,8539.0475254405,0
+BCIC.US,D,20181130,000000,15.8995,15.8995,15.5899,15.6937,6693.2376091587,0
+BCIC.US,D,20181203,000000,15.6937,15.849,15.5899,15.6937,7215.6366420686,0
+BCIC.US,D,20181204,000000,15.7985,15.7985,15.487,15.5403,5147.8071368001,0
+BCIC.US,D,20181206,000000,15.6424,15.6937,15.3326,15.487,25414.712951069,0
+BCIC.US,D,20181207,000000,15.4356,15.5403,15.3326,15.3326,12295.967237118,0
+BCIC.US,D,20181210,000000,15.283,15.384,14.921,15.0772,28000.588163973,0
+BCIC.US,D,20181211,000000,15.2315,15.283,14.7675,15.1278,24484.189673698,0
+BCIC.US,D,20181212,000000,15.1278,15.283,15.1278,15.1792,13610.671469941,0
+BCIC.US,D,20181213,000000,15.2315,15.6424,15.2315,15.283,17192.369839331,0
+BCIC.US,D,20181214,000000,15.283,15.3326,15.1792,15.1792,8694.6789039949,0
+BCIC.US,D,20181217,000000,16.3121,16.7219,16.1559,16.1559,96971.408815228,0
+BCIC.US,D,20181218,000000,16.2598,16.9627,16.2598,16.7219,33670.794333684,0
+BCIC.US,D,20181219,000000,16.7743,17.1345,16.5685,16.6723,20542.253637864,0
+BCIC.US,D,20181220,000000,16.7219,16.7743,16.1045,16.1045,31560.519906991,0
+BCIC.US,D,20181221,000000,16.1045,16.7219,16.1045,16.4647,22228.078850319,0
+BCIC.US,D,20181224,000000,16.4151,16.62,16.2056,16.62,6895.6672344113,0
+BCIC.US,D,20181226,000000,16.6723,17.4947,16.6723,17.3394,64640.350334695,0
+BCIC.US,D,20181227,000000,17.3937,17.5461,17.2374,17.4947,31125.187379566,0
+BCIC.US,D,20181228,000000,17.7519,18.0102,17.7005,17.8301,55996.823002671,0
+BCIC.US,D,20181231,000000,17.9578,18.2665,17.5967,17.8034,85578.756572516,0
+BCIC.US,D,20190102,000000,17.8549,18.216,17.8549,17.9072,44863.193613779,0
+BCIC.US,D,20190103,000000,17.9072,18.3455,17.9072,18.3198,63851.310128737,0
+BCIC.US,D,20190104,000000,18.5311,18.7967,17.8934,18.3703,52308.468164064,0
+BCIC.US,D,20190107,000000,18.2646,18.623,18.1066,18.2123,59779.862665996,0
+BCIC.US,D,20190108,000000,18.2123,18.5835,18.159,18.5311,29341.412348443,0
+BCIC.US,D,20190109,000000,18.5835,18.5835,18.1066,18.2123,34871.223778058,0
+BCIC.US,D,20190110,000000,18.2123,18.3198,18.0524,18.0524,16323.881447117,0
+BCIC.US,D,20190111,000000,18.159,18.3198,17.8934,17.9991,25852.222141131,0
+BCIC.US,D,20190114,000000,17.9467,17.9467,17.5765,17.7364,32859.987501354,0
+BCIC.US,D,20190115,000000,17.7364,17.7364,17.5765,17.5765,13459.393416661,0
+BCIC.US,D,20190116,000000,17.7364,18.0524,17.581,17.9201,23674.471172687,0
+BCIC.US,D,20190117,000000,17.9467,18.3198,17.7538,18.3198,61800.893924565,0
+BCIC.US,D,20190118,000000,18.4236,19.0072,18.3575,18.8463,43989.263564973,0
+BCIC.US,D,20190122,000000,18.9014,18.9309,18.7416,18.7967,17767.008775531,0
+BCIC.US,D,20190123,000000,18.8463,18.8463,18.3703,18.69,9427.1258813875,0
+BCIC.US,D,20190124,000000,18.6358,18.7967,18.6358,18.7416,10268.405990636,0
+BCIC.US,D,20190125,000000,18.7416,18.7967,18.5835,18.7416,16088.801882307,0
+BCIC.US,D,20190128,000000,18.69,19.0595,18.5311,19.0072,24990.263736829,0
+BCIC.US,D,20190129,000000,18.9014,19.484,18.8463,19.3231,31235.108842741,0
+BCIC.US,D,20190130,000000,19.3231,19.5896,19.2735,19.4288,31434.273474038,0
+BCIC.US,D,20190131,000000,19.3764,19.4951,19.0595,19.3231,33149.483632092,0
+BCIC.US,D,20190201,000000,19.3231,19.5363,19.1661,19.3231,42680.000988742,0
+BCIC.US,D,20190204,000000,19.3764,19.484,19.0595,19.1661,17645.115667852,0
+BCIC.US,D,20190205,000000,19.1661,19.4288,19.1127,19.3231,38817.513139165,0
+BCIC.US,D,20190206,000000,19.3764,19.484,19.0595,19.1127,7943.7302941869,0
+BCIC.US,D,20190207,000000,19.1127,19.2184,18.5311,18.9014,21870.017846511,0
+BCIC.US,D,20190208,000000,18.9519,19.0595,18.2123,18.5835,25061.005272537,0
+BCIC.US,D,20190211,000000,18.69,18.7967,18.3198,18.3703,21256.198982843,0
+BCIC.US,D,20190212,000000,18.4236,18.69,18.4236,18.6358,27494.514100841,0
+BCIC.US,D,20190213,000000,18.5835,18.9014,18.3198,18.69,29899.726314864,0
+BCIC.US,D,20190214,000000,18.7416,18.8894,18.5835,18.8463,28262.876011746,0
+BCIC.US,D,20190215,000000,18.6358,18.9198,18.4761,18.69,22458.805089853,0
+BCIC.US,D,20190219,000000,18.7416,18.8463,18.5835,18.69,24048.857146273,0
+BCIC.US,D,20190220,000000,18.7416,19.1661,18.7416,18.9014,57071.006014093,0
+BCIC.US,D,20190221,000000,18.8463,19.1127,18.691,19.0595,50453.951597233,0
+BCIC.US,D,20190222,000000,19.1127,19.642,19.0072,19.484,135418.88930608,0
+BCIC.US,D,20190225,000000,19.5896,19.5998,19.1127,19.4288,73937.964789174,0
+BCIC.US,D,20190226,000000,19.1127,19.5896,19.1127,19.484,52826.5138717,0
+BCIC.US,D,20190227,000000,18.5835,19.3746,18.5835,19.0072,32003.470753646,0
+BCIC.US,D,20190228,000000,18.9519,18.9519,18.5835,18.5835,32728.299411808,0
+BCIC.US,D,20190301,000000,18.5835,18.8463,18.5835,18.8215,30386.210414262,0
+BCIC.US,D,20190304,000000,19.1661,19.4288,18.4236,18.7967,49018.44258805,0
+BCIC.US,D,20190305,000000,18.6358,18.7535,18.2646,18.4236,32735.917731038,0
+BCIC.US,D,20190306,000000,18.4761,19.0072,18.4761,18.9014,70748.065694467,0
+BCIC.US,D,20190307,000000,18.9014,19.0072,18.5311,18.5835,33689.295966099,0
+BCIC.US,D,20190308,000000,18.6358,18.69,18.4236,18.4761,22985.557448038,0
+BCIC.US,D,20190311,000000,18.4761,18.9519,18.4761,18.69,20474.777096114,0
+BCIC.US,D,20190312,000000,18.69,19.2717,18.69,18.7416,20886.166334531,0
+BCIC.US,D,20190313,000000,18.8463,19.2184,18.8215,19.0072,52087.536906396,0
+BCIC.US,D,20190314,000000,18.9519,19.2717,18.9014,18.9519,20028.561255504,0
+BCIC.US,D,20190315,000000,19.0072,19.0595,18.6358,18.69,22219.37219977,0
+BCIC.US,D,20190318,000000,18.69,19.1661,18.69,19.0595,43967.496938602,0
+BCIC.US,D,20190319,000000,19.1661,19.1661,18.8463,18.9519,18630.055511152,0
+BCIC.US,D,20190320,000000,18.7967,19.0072,18.7967,18.7967,14389.916694031,0
+BCIC.US,D,20190321,000000,18.7967,19.484,18.7416,19.3231,63936.199971585,0
+BCIC.US,D,20190322,000000,19.3231,19.3626,18.8463,18.9519,30914.051103764,0
+BCIC.US,D,20190325,000000,19.0072,19.1661,18.9519,19.1127,23924.787375957,0
+BCIC.US,D,20190326,000000,19.1127,19.1127,18.8463,18.9519,21437.950313042,0
+BCIC.US,D,20190327,000000,18.8463,19.1127,18.8463,19.0072,45346.412719221,0
+BCIC.US,D,20190328,000000,19.0595,19.7458,18.9115,19.484,93187.280820587,0
+BCIC.US,D,20190329,000000,19.1661,20.118,19.1127,19.1661,66026.884434544,0
+BCIC.US,D,20190401,000000,19.2184,20.118,19.0595,19.8533,179170.89664361,0
+BCIC.US,D,20190402,000000,19.6612,21.5292,19.6612,20.4332,101516.28040154,0
+BCIC.US,D,20190403,000000,20.627,22.3683,20.5636,21.2076,102797.24636349,0
+BCIC.US,D,20190404,000000,21.2076,21.2076,20.1116,20.3054,24095.655392971,0
+BCIC.US,D,20190405,000000,20.1777,20.1777,19.2735,19.4031,75771.80306095,0
+BCIC.US,D,20190408,000000,19.3379,19.4656,18.8867,19.4656,49918.492588501,0
+BCIC.US,D,20190409,000000,19.4656,19.6612,19.1449,19.2404,35790.863742242,0
+BCIC.US,D,20190410,000000,19.2074,19.3379,19.0805,19.3379,30243.63901153,0
+BCIC.US,D,20190411,000000,19.3379,19.5309,19.2074,19.4656,26784.922081139,0
+BCIC.US,D,20190412,000000,19.4656,19.597,19.2074,19.4031,19959.996382434,0
+BCIC.US,D,20190415,000000,19.4656,19.4656,19.3379,19.3379,20121.069417582,0
+BCIC.US,D,20190416,000000,19.4031,19.5309,19.2533,19.4031,16330.411435028,0
+BCIC.US,D,20190417,000000,19.4031,19.4343,19.2074,19.2735,9640.4388198257,0
+BCIC.US,D,20190418,000000,19.1449,19.4031,19.1449,19.4031,10465.393959296,0
+BCIC.US,D,20190422,000000,19.2735,19.4031,19.1449,19.2735,13130.717358454,0
+BCIC.US,D,20190423,000000,19.2735,19.4031,19.1449,19.3379,9603.4355549946,0
+BCIC.US,D,20190424,000000,19.2735,19.6612,19.2735,19.4656,15768.83247465,0
+BCIC.US,D,20190425,000000,19.4656,19.5309,19.2074,19.2735,13654.204722684,0
+BCIC.US,D,20190426,000000,19.6612,19.7238,19.1449,19.3379,20808.894810913,0
+BCIC.US,D,20190429,000000,19.4656,19.6612,19.2735,19.3379,30443.891974146,0
+BCIC.US,D,20190430,000000,19.4656,19.6612,19.2735,19.6612,21829.749587725,0
+BCIC.US,D,20190501,000000,19.4656,19.597,19.2735,19.2735,23468.776553479,0
+BCIC.US,D,20190502,000000,19.3379,19.597,19.2735,19.5309,14653.292873124,0
+BCIC.US,D,20190503,000000,19.5309,19.6612,19.4656,19.597,9634.9971632329,0
+BCIC.US,D,20190506,000000,19.5309,19.597,19.3379,19.4031,12263.317297561,0
+BCIC.US,D,20190507,000000,19.5309,19.5309,19.1449,19.2074,23013.85406232,0
+BCIC.US,D,20190508,000000,19.2074,19.3379,19.0153,19.2735,11514.54535039,0
+BCIC.US,D,20190509,000000,19.0153,19.3379,19.0153,19.3379,15627.349403237,0
+BCIC.US,D,20190510,000000,19.1449,19.3379,18.8224,19.2735,22377.180240962,0
+BCIC.US,D,20190513,000000,18.9501,19.0805,18.113,18.5651,39308.350563837,0
+BCIC.US,D,20190514,000000,18.5651,18.8224,17.7906,18.3703,20654.351763678,0
+BCIC.US,D,20190515,000000,18.3703,18.4346,17.468,17.7253,29059.534536935,0
+BCIC.US,D,20190516,000000,17.7253,18.0478,17.7253,17.7906,9381.4159660079,0
+BCIC.US,D,20190517,000000,17.7906,17.9191,17.7253,17.7253,9112.5981303229,0
+BCIC.US,D,20190520,000000,17.9191,17.9191,17.0812,17.0812,13045.827515607,0
+BCIC.US,D,20190521,000000,17.1464,17.3394,17.0812,17.2107,11100.979449336,0
+BCIC.US,D,20190522,000000,17.2107,17.2273,17.0812,17.0812,5816.0425663974,0
+BCIC.US,D,20190523,000000,17.0812,17.0812,16.1146,16.3085,34491.396147879,0
+BCIC.US,D,20190524,000000,16.3728,17.1464,16.3728,17.0169,20977.58616529,0
+BCIC.US,D,20190528,000000,17.1464,17.4028,17.0812,17.3394,14340.941784696,0
+BCIC.US,D,20190529,000000,17.0812,17.4028,16.7578,16.8891,9513.1040555538,0
+BCIC.US,D,20190530,000000,16.9526,17.1464,16.7578,17.1464,9702.4737049838,0
+BCIC.US,D,20190531,000000,17.0812,17.468,16.631,17.4028,51783.892468518,0
+BCIC.US,D,20190603,000000,17.4028,17.7253,16.8891,17.1464,20198.3409412,0
+BCIC.US,D,20190604,000000,17.1464,17.5323,16.6944,16.8891,13467.011735891,0
+BCIC.US,D,20190605,000000,16.8891,17.0169,16.5005,16.631,14597.787975878,0
+BCIC.US,D,20190606,000000,16.631,17.2107,16.631,17.0169,11497.132049294,0
+BCIC.US,D,20190607,000000,16.8231,16.8561,16.5005,16.5005,10024.619775278,0
+BCIC.US,D,20190610,000000,16.5005,16.6944,16.5005,16.5336,5726.7993982753,0
+BCIC.US,D,20190611,000000,16.5005,16.6944,16.5005,16.5657,7506.2211041248,0
+BCIC.US,D,20190612,000000,16.5005,16.7578,16.5005,16.7578,10569.873765878,0
+BCIC.US,D,20190613,000000,16.7578,16.7606,16.5005,16.631,15317.174977447,0
+BCIC.US,D,20190614,000000,16.631,17.0812,16.631,17.0169,9668.7354341083,0
+BCIC.US,D,20190617,000000,17.2107,17.2107,16.8231,16.9526,8771.9504276129,0
+BCIC.US,D,20190618,000000,16.8231,16.9526,16.631,16.631,9530.5173566508,0
+BCIC.US,D,20190619,000000,16.5005,16.8231,16.5005,16.5657,10717.886825203,0
+BCIC.US,D,20190620,000000,16.7578,16.7578,16.3728,16.4353,10584.022073019,0
+BCIC.US,D,20190621,000000,16.3728,16.6438,16.3728,16.3728,7829.4555057378,0
+BCIC.US,D,20190624,000000,16.1146,16.2423,15.6634,15.9198,23615.701281485,0
+BCIC.US,D,20190625,000000,15.7921,16.4353,15.7921,15.985,6247.0217685482,0
+BCIC.US,D,20190626,000000,15.9198,16.3085,15.7921,15.7921,9050.5632451648,0
+BCIC.US,D,20190627,000000,15.9198,15.9198,14.8888,15.2132,69914.403904448,0
+BCIC.US,D,20190628,000000,15.2132,15.4052,14.5029,14.5029,50640.056252708,0
+BCIC.US,D,20190701,000000,14.9541,15.4695,14.9541,15.3741,27906.991670576,0
+BCIC.US,D,20190702,000000,15.4062,15.7921,15.2132,15.6634,16195.458351527,0
+BCIC.US,D,20190703,000000,15.7278,15.7921,15.4062,15.7921,3864.6645122151,0
+BCIC.US,D,20190705,000000,15.7921,15.7921,15.4071,15.4695,8290.9079848083,0
+BCIC.US,D,20190708,000000,15.6634,16.0521,15.5992,15.8555,13678.148011692,0
+BCIC.US,D,20190709,000000,15.6634,15.9519,15.6634,15.9198,5361.1200752384,0
+BCIC.US,D,20190710,000000,15.9198,15.9281,15.7921,15.8555,10012.648130774,0
+BCIC.US,D,20190711,000000,15.7921,16.1146,15.7921,15.9198,14162.455448452,0
+BCIC.US,D,20190712,000000,15.7921,15.985,15.7278,15.7921,8471.5709836896,0
+BCIC.US,D,20190715,000000,15.9198,15.985,15.6634,15.6965,10216.166087345,0
+BCIC.US,D,20190716,000000,15.5348,15.7278,15.2766,15.3409,23410.006662277,0
+BCIC.US,D,20190717,000000,15.2132,15.7921,15.2132,15.2766,11953.142871771,0
+BCIC.US,D,20190718,000000,15.1471,15.3409,14.9219,15.0184,16336.94142294,0
+BCIC.US,D,20190719,000000,15.0846,15.5348,15.0846,15.4365,5714.8277537712,0
+BCIC.US,D,20190722,000000,15.2766,15.4062,15.1471,15.2132,12127.275882741,0
+BCIC.US,D,20190723,000000,15.2132,15.3409,15.0846,15.0846,9621.9371874101,0
+BCIC.US,D,20190724,000000,15.0846,15.1471,14.7603,14.8934,19605.200372583,0
+BCIC.US,D,20190725,000000,14.6968,15.0846,14.6316,14.6968,16044.180298247,0
+BCIC.US,D,20190726,000000,14.6316,15.0846,14.6316,14.8265,10188.957804381,0
+BCIC.US,D,20190729,000000,14.8888,15.3409,14.8888,15.3409,17524.310891492,0
+BCIC.US,D,20190730,000000,15.2132,15.2766,14.9541,15.115,11684.325036086,0
+BCIC.US,D,20190731,000000,15.1471,15.4695,15.0184,15.3409,14180.957080868,0
+BCIC.US,D,20190801,000000,15.4062,15.4695,14.6316,14.9541,36386.180973496,0
+BCIC.US,D,20190802,000000,14.8888,15.2132,14.7603,15.2132,21318.233868001,0
+BCIC.US,D,20190805,000000,15.0846,15.2766,14.6968,14.6968,26405.09445096,0
+BCIC.US,D,20190806,000000,15.3409,15.4695,14.6316,15.3409,12424.390332709,0
+BCIC.US,D,20190807,000000,15.0846,15.4062,14.7603,15.2766,18565.843963356,0
+BCIC.US,D,20190808,000000,15.2766,15.3087,14.9541,15.2766,17491.660951935,0
+BCIC.US,D,20190809,000000,15.3428,15.4751,15.3428,15.4079,8175.5448650407,0
+BCIC.US,D,20190812,000000,15.4079,15.4079,15.1451,15.1451,15452.128060949,0
+BCIC.US,D,20190813,000000,15.0799,15.4079,15.012,15.2114,15655.64601752,0
+BCIC.US,D,20190814,000000,15.012,15.2665,15.012,15.2114,31852.192700366,0
+BCIC.US,D,20190815,000000,14.9458,15.2114,14.9458,15.0799,9219.2545995421,0
+BCIC.US,D,20190816,000000,14.0866,15.0799,13.8874,14.5498,38424.625533164,0
+BCIC.US,D,20190819,000000,14.2181,14.5498,14.2181,14.4836,29364.267306132,0
+BCIC.US,D,20190820,000000,14.4156,14.4836,14.2181,14.3504,13583.463186977,0
+BCIC.US,D,20190821,000000,14.3504,14.683,14.2181,14.3504,12537.576789839,0
+BCIC.US,D,20190822,000000,14.3504,14.5498,14.2852,14.5498,15359.619898871,0
+BCIC.US,D,20190823,000000,14.5498,14.5498,14.2181,14.2181,8569.5208023603,0
+BCIC.US,D,20190826,000000,14.4156,14.8126,14.4156,14.683,25522.457751607,0
+BCIC.US,D,20190827,000000,14.5498,14.8806,14.5498,14.8806,11402.447224579,0
+BCIC.US,D,20190828,000000,14.8134,15.4751,14.8134,15.4337,23835.544207836,0
+BCIC.US,D,20190829,000000,15.6735,15.8058,15.5421,15.6735,25121.951826375,0
+BCIC.US,D,20190830,000000,15.6819,15.8058,15.5421,15.7406,13037.120865058,0
+BCIC.US,D,20190903,000000,15.7406,15.8058,15.5421,15.7737,26077.506724074,0
+BCIC.US,D,20190904,000000,15.8729,15.8729,15.7406,15.7406,13321.175339204,0
+BCIC.US,D,20190905,000000,15.7406,16.4664,15.7406,16.0052,16961.643599795,0
+BCIC.US,D,20190906,000000,16.0052,16.0705,15.3428,15.3428,10051.828058242,0
+BCIC.US,D,20190909,000000,15.2114,15.4079,15.1451,15.2114,13514.898313908,0
+BCIC.US,D,20190910,000000,15.1451,15.4079,15.0799,15.2114,20923.169599363,0
+BCIC.US,D,20190911,000000,15.3428,15.4751,15.1451,15.2766,20112.362767033,0
+BCIC.US,D,20190912,000000,15.2114,15.2114,15.0799,15.1792,10447.980658199,0
+BCIC.US,D,20190913,000000,15.1451,15.4079,15.0799,15.3097,10545.930476869,0
+BCIC.US,D,20190916,000000,15.2766,15.8058,15.112,15.8058,8281.1130029412,0
+BCIC.US,D,20190917,000000,15.8058,15.8058,15.419,15.6735,5037.8856736253,0
+BCIC.US,D,20190918,000000,15.6065,15.6735,15.3428,15.3428,5375.2683823797,0
+BCIC.US,D,20190919,000000,15.3428,15.3428,15.1451,15.2766,7383.2396651273,0
+BCIC.US,D,20190920,000000,15.1451,15.4751,15.1451,15.1451,6977.2920833035,0
+BCIC.US,D,20190923,000000,15.1451,15.5421,15.0799,15.0799,6851.0456503503,0
+BCIC.US,D,20190924,000000,15.0799,15.5421,14.8134,14.9458,7968.7619145139,0
+BCIC.US,D,20190925,000000,15.1451,15.1451,14.8134,15.0799,4895.3142708937,0
+BCIC.US,D,20190926,000000,15.0799,15.0799,14.9458,15.012,2965.7028430826,0
+BCIC.US,D,20190927,000000,14.8806,15.0799,14.8806,14.9458,6498.4263031361,0
+BCIC.US,D,20190930,000000,15.012,15.0799,14.8806,14.8806,10501.308892809,0
+BCIC.US,D,20191001,000000,14.9458,15.1451,14.8925,14.9458,3580.6100380702,0
+BCIC.US,D,20191002,000000,14.8806,14.9458,14.8134,14.8806,3411.9186836931,0
+BCIC.US,D,20191003,000000,14.8134,15.1451,14.8134,14.9458,8385.5928095233,0
+BCIC.US,D,20191004,000000,15.012,15.012,14.7465,14.8806,4081.242444609,0
+BCIC.US,D,20191007,000000,14.8806,14.9458,14.5498,14.7465,11325.17570096,0
+BCIC.US,D,20191008,000000,14.683,14.7804,14.4836,14.6141,25475.659504909,0
+BCIC.US,D,20191009,000000,14.5498,14.6592,14.5498,14.6141,6444.0097372079,0
+BCIC.US,D,20191010,000000,14.4156,14.6141,14.4156,14.4156,8660.9406331195,0
+BCIC.US,D,20191011,000000,14.4836,14.683,14.4156,14.6141,12470.100248088,0
+BCIC.US,D,20191014,000000,14.5498,14.6141,14.4156,14.4836,4526.369953901,0
+BCIC.US,D,20191015,000000,14.4836,14.6141,14.4156,14.5811,5647.3512120203,0
+BCIC.US,D,20191016,000000,14.5498,14.683,14.5498,14.6141,16870.223769036,0
+BCIC.US,D,20191017,000000,14.6141,14.7465,14.5498,14.7465,6187.1635460272,0
+BCIC.US,D,20191018,000000,14.6141,14.707,14.6141,14.683,3157.2491551495,0
+BCIC.US,D,20191021,000000,14.683,15.012,14.6141,14.7465,14659.822861036,0
+BCIC.US,D,20191022,000000,14.8806,14.8806,14.6141,14.8806,8270.2296897557,0
+BCIC.US,D,20191023,000000,14.8806,14.9458,14.683,14.9458,6332.9999427145,0
+BCIC.US,D,20191024,000000,14.8134,14.9458,14.7465,14.7465,1891.5198316614,0
+BCIC.US,D,20191025,000000,14.6141,14.8594,14.6141,14.683,4695.0613082782,0
+BCIC.US,D,20191028,000000,14.683,14.8134,14.683,14.7804,7455.0695321524,0
+BCIC.US,D,20191029,000000,14.7465,14.8806,14.7465,14.8134,8623.9373682884,0
+BCIC.US,D,20191030,000000,14.7465,14.8806,14.7465,14.7465,5676.7361576214,0
+BCIC.US,D,20191031,000000,14.7465,14.8806,14.6141,14.6141,23322.940156792,0
+BCIC.US,D,20191101,000000,14.6141,14.683,14.4717,14.5498,9952.7899082531,0
+BCIC.US,D,20191104,000000,14.5498,14.7465,14.5498,14.683,8431.3027249029,0
+BCIC.US,D,20191105,000000,14.683,14.7556,14.4653,14.4836,7486.6311403907,0
+BCIC.US,D,20191106,000000,14.4156,14.7465,14.4156,14.7465,11521.075338301,0
+BCIC.US,D,20191107,000000,14.5498,14.8134,14.4836,14.5498,7350.5897255704,0
+BCIC.US,D,20191108,000000,14.683,14.9458,14.6141,14.9136,16697.179089384,0
+BCIC.US,D,20191111,000000,14.7465,15.012,14.6141,14.8806,5059.6522999965,0
+BCIC.US,D,20191112,000000,14.8806,15.012,14.8806,14.9458,8233.2264249245,0
+BCIC.US,D,20191113,000000,14.8806,15.012,14.8806,14.9458,12829.249583214,0
+BCIC.US,D,20191114,000000,15.2867,15.363,14.4708,14.6748,38722.82831445,0
+BCIC.US,D,20191115,000000,14.5397,14.6748,13.8589,13.9948,41889.872451467,0
+BCIC.US,D,20191118,000000,13.9948,14.4028,13.7908,13.8589,26371.356180086,0
+BCIC.US,D,20191119,000000,13.6558,14.3348,13.6558,14.1308,15987.587069682,0
+BCIC.US,D,20191120,000000,14.0637,14.1988,13.9277,13.9277,12388.475399195,0
+BCIC.US,D,20191121,000000,13.9277,13.9617,13.6558,13.9277,21766.626371248,0
+BCIC.US,D,20191122,000000,14.0637,14.4028,13.9277,14.1988,10437.097345013,0
+BCIC.US,D,20191125,000000,14.1988,14.1988,13.5197,13.9948,21484.74855974,0
+BCIC.US,D,20191126,000000,13.8589,14.3348,13.6558,14.3348,12609.406656863,0
+BCIC.US,D,20191127,000000,14.2658,14.4028,13.7908,14.3348,14687.031143999,0
+BCIC.US,D,20191129,000000,14.5397,14.5397,14.0637,14.2658,10724.416813115,0
+BCIC.US,D,20191202,000000,14.1308,14.1988,13.8212,14.1988,24516.839613255,0
+BCIC.US,D,20191203,000000,13.7908,14.1988,13.7218,14.0637,19904.491485187,0
+BCIC.US,D,20191204,000000,13.9948,14.1988,13.7218,13.9948,21800.364642123,0
+BCIC.US,D,20191205,000000,13.9277,14.0637,13.8589,13.9277,19203.606116033,0
+BCIC.US,D,20191206,000000,13.9277,14.309,13.8589,14.1308,29307.674077566,0
+BCIC.US,D,20191209,000000,14.0637,14.1988,13.8589,13.8589,25789.098924654,0
+BCIC.US,D,20191210,000000,13.8589,14.0637,13.7908,13.7908,13809.836101238,0
+BCIC.US,D,20191211,000000,13.7908,14.1308,13.7908,13.8589,19058.858050664,0
+BCIC.US,D,20191212,000000,13.7908,13.9948,13.7908,13.8589,17785.510407946,0
+BCIC.US,D,20191213,000000,13.9277,14.0637,13.7908,13.9277,24866.193966514,0
+BCIC.US,D,20191216,000000,13.9277,14.0637,13.6558,13.7908,45040.591618704,0
+BCIC.US,D,20191217,000000,13.7908,14.0637,13.7908,13.9277,26073.153398799,0
+BCIC.US,D,20191218,000000,13.8589,14.3348,13.8589,14.1988,50958.937329047,0
+BCIC.US,D,20191219,000000,14.3348,15.0129,14.3348,14.7428,65551.283648332,0
+BCIC.US,D,20191220,000000,14.8117,14.9458,14.5397,14.6748,55917.374816416,0
+BCIC.US,D,20191223,000000,14.8788,14.8788,14.4028,14.5397,27828.63181564,0
+BCIC.US,D,20191224,000000,14.4028,14.6739,14.4028,14.6076,19162.249525928,0
+BCIC.US,D,20191226,000000,14.4028,14.6748,14.4028,14.5397,17281.613007452,0
+BCIC.US,D,20191227,000000,14.5397,14.7428,14.5397,14.6076,21593.581691597,0
+BCIC.US,D,20191230,000000,14.4028,14.6076,14.4028,14.4028,32684.766159065,0
+BCIC.US,D,20191231,000000,14.3348,14.5397,14.2658,14.4028,87334.234989358,0
+BCIC.US,D,20200102,000000,14.2658,14.5158,14.2658,14.4028,21718.739793231,0
+BCIC.US,D,20200103,000000,14.4028,14.6076,14.4028,14.4708,18640.938824338,0
+BCIC.US,D,20200106,000000,14.4708,14.6748,14.4028,14.5397,21185.457447135,0
+BCIC.US,D,20200107,000000,14.4708,14.7428,14.4708,14.6748,30713.79814115,0
+BCIC.US,D,20200108,000000,14.7428,14.8788,14.7308,14.8117,12487.513549186,0
+BCIC.US,D,20200109,000000,14.7428,15.1498,14.6408,15.0827,23735.417726527,0
+BCIC.US,D,20200110,000000,14.9458,15.3731,14.9118,15.3529,44339.706249551,0
+BCIC.US,D,20200113,000000,15.1498,15.5577,14.9458,15.5577,27840.603460145,0
+BCIC.US,D,20200114,000000,15.4218,15.4898,15.1839,15.3529,11909.609619028,0
+BCIC.US,D,20200115,000000,15.3529,15.4558,15.2178,15.3529,21212.6657301,0
+BCIC.US,D,20200116,000000,15.2178,15.6248,15.2178,15.6248,24833.544026957,0
+BCIC.US,D,20200117,000000,15.4218,15.6597,15.1498,15.6248,12371.062098099,0
+BCIC.US,D,20200121,000000,15.6248,15.7617,15.4898,15.6928,27747.006966747,0
+BCIC.US,D,20200122,000000,15.7617,15.7617,15.4898,15.5266,13140.512340322,0
+BCIC.US,D,20200123,000000,15.4898,15.4898,15.3529,15.4218,11426.390513586,0
+BCIC.US,D,20200124,000000,15.4898,15.6597,15.4393,15.5577,8707.7388798178,0
+BCIC.US,D,20200127,000000,15.2867,15.5431,15.2867,15.4218,9440.1858572102,0
+BCIC.US,D,20200128,000000,15.5577,15.6248,15.4218,15.5577,6033.7088301099,0
+BCIC.US,D,20200129,000000,15.4218,15.8968,15.362,15.8306,16425.096259743,0
+BCIC.US,D,20200130,000000,15.7489,15.8306,15.5577,15.6248,11588.551880052,0
+BCIC.US,D,20200131,000000,15.6248,15.7617,15.4898,15.5577,15147.395291752,0
+BCIC.US,D,20200203,000000,15.4218,15.5577,15.2867,15.4898,16763.567299816,0
+BCIC.US,D,20200204,000000,15.5577,15.6928,15.3529,15.6928,15797.129088933,0
+BCIC.US,D,20200205,000000,15.6928,15.8306,15.4898,15.7617,14037.297346818,0
+BCIC.US,D,20200206,000000,15.8306,16.0337,15.7617,15.8306,18931.523286392,0
+BCIC.US,D,20200207,000000,15.8968,16.2367,15.6928,16.0337,16049.62195484,0
+BCIC.US,D,20200210,000000,16.0999,16.1678,15.7617,15.9657,11781.186523438,0
+BCIC.US,D,20200211,000000,16.2367,16.2367,15.2867,15.9657,41371.826743831,0
+BCIC.US,D,20200212,000000,15.9657,16.0337,15.6248,15.9657,6780.3041146437,0
+BCIC.US,D,20200213,000000,15.7617,16.0337,15.5844,16.0337,15928.817178479,0
+BCIC.US,D,20200214,000000,16.0337,16.2019,15.963,16.1725,17292.496320638,0
+BCIC.US,D,20200218,000000,16.1725,16.1725,15.7535,16.1017,9046.2099198907,0
+BCIC.US,D,20200219,000000,15.963,16.0337,15.6863,15.8931,9755.8019395933,0
+BCIC.US,D,20200220,000000,15.8233,15.8931,15.7535,15.8931,7296.1731596423,0
+BCIC.US,D,20200221,000000,15.7535,15.8922,15.7535,15.8233,3825.4845847468,0
+BCIC.US,D,20200224,000000,15.6846,15.7985,15.3712,15.6157,18011.883322208,0
+BCIC.US,D,20200225,000000,15.5449,15.5449,15.1957,15.3363,20333.294024701,0
+BCIC.US,D,20200226,000000,15.2656,15.6846,15.2656,15.4062,7197.1350096531,0
+BCIC.US,D,20200227,000000,15.1957,15.4751,14.7786,15.056,12499.485193688,0
+BCIC.US,D,20200228,000000,15.8931,15.8931,14.4303,14.5701,50497.484849976,0
+BCIC.US,D,20200302,000000,15.1259,15.3363,14.4303,15.056,8695.7672353135,0
+BCIC.US,D,20200303,000000,15.2941,15.6717,14.8484,15.1259,5563.5497004909,0
+BCIC.US,D,20200304,000000,15.4062,15.4751,14.7786,15.4062,5244.6686241522,0
+BCIC.US,D,20200305,000000,14.8484,15.181,14.7087,14.9871,23039.974013966,0
+BCIC.US,D,20200306,000000,13.9415,14.7087,13.9415,14.3606,32984.057271671,0
+BCIC.US,D,20200309,000000,13.9415,13.9415,12.4079,12.6873,52463.0112113,0
+BCIC.US,D,20200310,000000,13.2432,13.4296,11.9908,12.0607,24390.593180302,0
+BCIC.US,D,20200311,000000,12.0607,12.1663,11.5019,11.7813,24709.474256641,0
+BCIC.US,D,20200312,000000,10.7357,12.1287,9.86467,10.6319,89803.658751176,0
+BCIC.US,D,20200313,000000,8.99267,10.5961,8.78409,10.3176,46433.655706464,0
+BCIC.US,D,20200316,000000,9.9685,9.9685,7.39003,8.15671,50818.542588952,0
+BCIC.US,D,20200317,000000,7.94629,8.47987,7.39003,7.39003,45658.763807647,0
+BCIC.US,D,20200318,000000,7.39003,8.36455,5.22856,5.22856,72195.546348155,0
+BCIC.US,D,20200319,000000,5.5778,7.39003,5.5778,6.4983,71717.768899306,0
+BCIC.US,D,20200320,000000,6.27391,7.45977,5.22856,5.22856,165973.79107472,0
+BCIC.US,D,20200323,000000,6.27391,6.97076,5.22856,5.22856,61717.092413037,0
+BCIC.US,D,20200324,000000,6.62317,6.90001,5.92541,6.13324,39934.14107201,0
+BCIC.US,D,20200325,000000,6.41276,7.94629,5.5778,6.97076,73971.703060049,0
+BCIC.US,D,20200326,000000,7.17952,7.80737,6.67206,6.67206,68731.387761171,0
+BCIC.US,D,20200327,000000,6.62932,7.45977,6.27391,6.41276,71451.127726258,0
+BCIC.US,D,20200330,000000,6.70614,7.31918,5.52717,6.08087,44402.829466027,0
+BCIC.US,D,20200331,000000,6.34375,6.62317,6.2809,6.52448,11745.271589925,0
+BCIC.US,D,20200401,000000,6.41276,6.53845,5.5778,5.82065,37340.647539876,0
+BCIC.US,D,20200402,000000,6.06516,6.20307,5.78574,5.92541,10887.666510899,0
+BCIC.US,D,20200403,000000,5.99533,6.13324,5.71756,5.82065,19277.612645696,0
+BCIC.US,D,20200406,000000,6.06433,6.41183,6.06433,6.06598,13749.977878718,0
+BCIC.US,D,20200407,000000,6.28348,6.48351,6.13324,6.13324,30992.410958701,0
+BCIC.US,D,20200408,000000,6.34375,7.80737,6.27391,7.45977,41588.404676225,0
+BCIC.US,D,20200409,000000,7.80737,8.57441,7.80737,8.57441,47759.243252473,0
+BCIC.US,D,20200413,000000,8.57441,8.57441,7.80829,8.08687,23872.547472666,0
+BCIC.US,D,20200414,000000,8.36455,8.57441,8.29646,8.29646,11615.760163016,0
+BCIC.US,D,20200415,000000,8.22571,8.22571,7.31918,7.45977,46676.353590504,0
+BCIC.US,D,20200416,000000,7.89916,7.89916,6.85985,7.03976,21269.258958665,0
+BCIC.US,D,20200417,000000,7.17952,7.5987,6.97076,7.17952,8579.3157842274,0
+BCIC.US,D,20200420,000000,7.17952,7.25018,6.762,6.90001,16509.986102591,0
+BCIC.US,D,20200421,000000,6.90001,7.17952,6.62317,6.89743,11806.218143765,0
+BCIC.US,D,20200422,000000,6.831,7.12531,6.32537,6.7961,17259.846381081,0
+BCIC.US,D,20200423,000000,6.831,7.03894,6.831,6.86684,13101.332412855,0
+BCIC.US,D,20200424,000000,7.11052,7.11052,6.762,6.831,9954.9665708902,0
+BCIC.US,D,20200427,000000,6.97076,7.11052,6.82752,6.82752,27964.67323046,0
+BCIC.US,D,20200428,000000,6.97076,7.25018,6.762,6.94458,36259.934540543,0
+BCIC.US,D,20200429,000000,7.03976,7.5987,6.97076,7.39003,37448.392340413,0
+BCIC.US,D,20200430,000000,7.66678,7.66678,7.11052,7.31918,51018.795551568,0
+BCIC.US,D,20200501,000000,7.31918,7.49303,7.25018,7.25018,16293.408170197,0
+BCIC.US,D,20200504,000000,7.31918,8.29646,7.31918,8.08687,88352.913103532,0
+BCIC.US,D,20200505,000000,8.29646,8.50467,7.25018,7.73754,114454.36311662,0
+BCIC.US,D,20200506,000000,7.44231,8.25281,7.30174,8.17242,55234.991079678,0
+BCIC.US,D,20200507,000000,7.95934,8.98991,7.73754,8.25281,108090.88989698,0
+BCIC.US,D,20200508,000000,8.25281,8.33045,8.03359,8.03359,26189.604849885,0
+BCIC.US,D,20200511,000000,8.01695,8.10599,7.73754,7.88519,13826.161071017,0
+BCIC.US,D,20200512,000000,7.73754,7.95934,7.66504,7.73754,20634.761799943,0
+BCIC.US,D,20200513,000000,7.66504,7.81085,7.51664,7.73754,22955.084171118,0
+BCIC.US,D,20200514,000000,7.66504,7.81085,7.44231,7.66504,9457.5991583072,0
+BCIC.US,D,20200515,000000,7.66504,8.10599,7.59263,8.10599,19567.108776433,0
+BCIC.US,D,20200518,000000,8.10599,8.47379,8.10599,8.32697,29645.056786321,0
+BCIC.US,D,20200519,000000,8.25281,8.69524,8.25281,8.4013,19924.081448922,0
+BCIC.US,D,20200520,000000,8.47379,8.69524,8.22654,8.621,14887.284106615,0
+BCIC.US,D,20200521,000000,8.69524,8.69524,8.54758,8.54758,5394.8583461138,0
+BCIC.US,D,20200522,000000,8.621,8.69524,8.25281,8.47379,10872.429872438,0
+BCIC.US,D,20200526,000000,8.54758,8.69524,8.47379,8.47379,14162.455448452,0
+BCIC.US,D,20200527,000000,8.69524,8.84198,8.58423,8.84198,30646.321599398,0
+BCIC.US,D,20200528,000000,8.84198,8.98991,8.4013,8.76939,28323.822565586,0
+BCIC.US,D,20200529,000000,8.76939,9.58076,8.621,9.58076,26700.032238291,0
+BCIC.US,D,20200601,000000,9.65334,9.87573,9.29313,9.80217,12477.718567317,0
+BCIC.US,D,20200602,000000,9.80217,9.87573,9.21043,9.43371,12097.89093714,0
+BCIC.US,D,20200603,000000,9.13784,9.72677,9.06525,9.72677,10895.284830128,0
+BCIC.US,D,20200604,000000,9.43371,9.87573,9.43371,9.50725,11337.147345464,0
+BCIC.US,D,20200605,000000,9.58076,9.87573,9.35836,9.58076,24220.813494605,0
+BCIC.US,D,20200608,000000,9.94909,10.2432,9.65334,9.87573,15417.301458755,0
+BCIC.US,D,20200609,000000,9.94909,10.6127,9.72774,10.6127,7608.5242480697,0
+BCIC.US,D,20200610,000000,10.6127,10.6127,9.87573,10.0962,33252.875107355,0
+BCIC.US,D,20200611,000000,9.87573,9.87573,9.28486,9.58076,15486.954663143,0
+BCIC.US,D,20200612,000000,10.2432,10.2432,9.87573,9.94909,8627.2023622441,0
+BCIC.US,D,20200615,000000,9.50725,10.0962,9.43371,9.50725,24604.994450059,0
+BCIC.US,D,20200616,000000,9.72677,9.87573,8.47379,8.91639,26177.633205382,0
+BCIC.US,D,20200617,000000,8.98991,9.35836,8.98991,9.18838,10579.668747745,0
+BCIC.US,D,20200618,000000,9.13784,9.35836,8.98991,9.28486,8616.3190490584,0
+BCIC.US,D,20200619,000000,9.21043,9.28486,9.06525,9.13784,9506.5740676425,0
+BCIC.US,D,20200622,000000,9.21043,9.21043,8.98991,9.13784,5256.6402686563,0
+BCIC.US,D,20200623,000000,9.06525,9.18379,8.98991,9.17459,4239.0504858005,0
+BCIC.US,D,20200624,000000,9.13784,9.13784,8.4013,8.43704,23771.33266004,0
+BCIC.US,D,20200625,000000,8.03359,8.32697,7.51664,8.10599,88307.203188153,0
+BCIC.US,D,20200626,000000,8.18032,8.18032,7.44231,7.51664,48881.312841911,0
+BCIC.US,D,20200629,000000,7.5908,7.95934,7.5908,7.73754,24278.49505449,0
+BCIC.US,D,20200630,000000,7.81085,8.10599,7.66504,8.10599,31620.378129512,0
+BCIC.US,D,20200701,000000,8.18032,8.18032,7.95934,7.996,36367.679341081,0
+BCIC.US,D,20200702,000000,8.10599,8.25281,8.03359,8.03359,6426.5964361109,0
+BCIC.US,D,20200706,000000,8.25281,8.53683,8.03359,8.32697,43856.487144109,0
+BCIC.US,D,20200707,000000,8.32697,8.32697,7.88519,8.03359,16619.907565766,0
+BCIC.US,D,20200708,000000,8.03359,8.18032,7.81085,7.92268,21073.359321323,0
+BCIC.US,D,20200709,000000,7.95934,8.10599,7.73754,8.03359,14780.627637396,0
+BCIC.US,D,20200710,000000,8.03359,8.10599,7.80994,7.95934,9417.3308995203,0
+BCIC.US,D,20200713,000000,8.10599,8.25281,7.96026,8.25281,33927.640524864,0
+BCIC.US,D,20200714,000000,8.25281,8.25281,7.95934,8.18032,36256.669546588,0
+BCIC.US,D,20200715,000000,8.32697,8.32697,8.12179,8.18032,10502.397224127,0
+BCIC.US,D,20200716,000000,8.18032,8.32697,8.03359,8.25281,48764.861390825,0
+BCIC.US,D,20200717,000000,8.25281,8.25281,7.95934,8.0685,11816.013125632,0
+BCIC.US,D,20200720,000000,8.03359,8.10599,7.95934,8.03359,11890.019655294,0
+BCIC.US,D,20200721,000000,8.03359,8.10599,7.95934,8.03359,8101.5383353784,0
+BCIC.US,D,20200722,000000,8.03359,8.10599,7.81085,8.03359,7994.8818661594,0
+BCIC.US,D,20200723,000000,8.03359,8.18032,7.88519,8.03359,10255.346014813,0
+BCIC.US,D,20200724,000000,7.88519,8.03359,7.81085,7.81085,5376.3567136983,0
+BCIC.US,D,20200727,000000,7.88519,7.95934,7.73754,7.88519,8636.9973441112,0
+BCIC.US,D,20200728,000000,7.88519,8.03359,7.88519,7.88519,2081.9778124099,0
+BCIC.US,D,20200729,000000,7.95934,8.03359,7.81085,8.03359,25693.325768622,0
+BCIC.US,D,20200730,000000,8.03359,8.03359,7.73754,7.81085,19461.540638533,0
+BCIC.US,D,20200731,000000,7.88519,7.95934,7.66504,7.73754,10113.8629434,0
+BCIC.US,D,20200803,000000,7.81085,7.95934,7.73754,7.88519,11106.421105929,0
+BCIC.US,D,20200804,000000,7.88519,8.03359,7.81085,7.95934,20230.990880756,0
+BCIC.US,D,20200805,000000,7.95934,8.03359,7.73754,7.95934,17584.169114012,0
+BCIC.US,D,20200806,000000,8.25281,8.69524,8.10599,8.47379,116987.99842623,0
+BCIC.US,D,20200807,000000,8.76939,8.84014,8.4013,8.621,42349.148267899,0
+BCIC.US,D,20200810,000000,8.621,9.13784,8.47379,8.95316,62762.978810174,0
+BCIC.US,D,20200811,000000,9.21043,9.58076,8.98991,9.06525,62694.413937105,0
+BCIC.US,D,20200812,000000,9.13784,9.58076,9.06525,9.58076,45391.034303281,0
+BCIC.US,D,20200813,000000,9.65334,9.65334,9.06525,9.21043,123449.42146453,0
+BCIC.US,D,20200814,000000,9.59815,9.59815,8.97797,9.28945,59287.936910005,0
+BCIC.US,D,20200817,000000,9.13416,9.43738,8.90629,9.21043,46326.999237246,0
+BCIC.US,D,20200818,000000,9.28945,9.28945,8.82452,8.9017,36128.246450997,0
+BCIC.US,D,20200819,000000,8.82452,9.28945,8.82452,9.05699,44696.678922038,0
+BCIC.US,D,20200820,000000,9.05699,9.13416,8.82452,8.86311,31339.588649323,0
+BCIC.US,D,20200821,000000,8.82452,8.97888,8.74825,8.97888,19226.461073723,0
+BCIC.US,D,20200824,000000,8.97888,9.13416,8.9017,9.05699,19695.531872024,0
+BCIC.US,D,20200825,000000,9.05699,9.05699,8.82452,8.9017,34734.094031918,0
+BCIC.US,D,20200826,000000,8.97888,9.05699,8.82452,8.97888,49120.745731995,0
+BCIC.US,D,20200827,000000,8.97888,9.55866,8.91457,9.13416,69845.839031379,0
+BCIC.US,D,20200828,000000,9.52009,9.59815,8.97888,9.21043,32292.966884383,0
+BCIC.US,D,20200831,000000,9.05699,9.67631,9.03952,9.05699,98989.175079841,0
+BCIC.US,D,20200901,000000,9.21043,9.36756,8.97888,9.21043,27779.656906304,0
+BCIC.US,D,20200902,000000,9.05699,9.52009,9.05699,9.28945,32424.654973929,0
+BCIC.US,D,20200903,000000,9.13416,9.36756,9.13416,9.13416,25809.777219706,0
+BCIC.US,D,20200904,000000,9.21043,9.67631,9.13416,9.67631,40725.357940605,0
+BCIC.US,D,20200908,000000,9.59815,9.67631,9.28945,9.44473,26536.782540506,0
+BCIC.US,D,20200909,000000,9.59815,9.67631,9.36756,9.44473,15116.922014832,0
+BCIC.US,D,20200910,000000,9.59815,9.90882,9.52009,9.59815,40759.09621148,0
+BCIC.US,D,20200911,000000,9.67631,9.75346,9.36756,9.44473,13295.055387558,0
+BCIC.US,D,20200914,000000,9.52009,9.8306,9.52009,9.8306,14091.713912747,0
+BCIC.US,D,20200915,000000,9.67631,9.98587,9.52009,9.75346,16034.38531638,0
+BCIC.US,D,20200916,000000,9.8306,9.93444,9.67631,9.67631,10514.368868631,0
+BCIC.US,D,20200917,000000,9.8306,9.8306,9.67631,9.67631,10758.155083989,0
+BCIC.US,D,20200918,000000,9.75346,9.86932,9.75346,9.8306,14928.640696721,0
+BCIC.US,D,20200921,000000,9.75346,9.8306,9.59815,9.67631,25123.040157695,0
+BCIC.US,D,20200922,000000,9.8306,9.98587,9.67631,9.67631,17649.468993127,0
+BCIC.US,D,20200923,000000,9.8306,10.2165,9.75346,9.8306,33074.388771111,0
+BCIC.US,D,20200924,000000,9.75346,10.2101,9.67631,9.8306,86730.211107556,0
+BCIC.US,D,20200925,000000,9.90882,10.2165,9.90882,10.0641,16613.377577855,0
+BCIC.US,D,20200928,000000,10.0641,10.7587,9.98587,10.45,32345.206787674,0
+BCIC.US,D,20200929,000000,10.3737,10.45,10.2165,10.3737,11676.706716856,0
+BCIC.US,D,20200930,000000,10.3737,10.45,10.2165,10.2947,5529.8114296155,0
+BCIC.US,D,20201001,000000,10.2165,10.2947,10.1394,10.2165,15114.745352195,0
+BCIC.US,D,20201002,000000,10.2165,10.45,10.1394,10.3737,16920.287009689,0
+BCIC.US,D,20201005,000000,10.45,10.6833,10.2947,10.5271,65386.945619228,0
+BCIC.US,D,20201006,000000,10.6053,10.6053,10.3535,10.3737,21614.25998665,0
+BCIC.US,D,20201007,000000,10.45,10.45,10.2947,10.45,13690.119656196,0
+BCIC.US,D,20201008,000000,10.45,10.5271,10.2947,10.2947,14644.586222576,0
+BCIC.US,D,20201009,000000,10.45,10.6833,10.3737,10.6833,8877.5185655134,0
+BCIC.US,D,20201012,000000,10.45,10.6833,10.3737,10.45,4409.9185028148,0
+BCIC.US,D,20201013,000000,10.5271,10.5887,10.3737,10.45,4680.9130011369,0
+BCIC.US,D,20201014,000000,10.45,10.6053,10.3737,10.45,12625.731626642,0
+BCIC.US,D,20201015,000000,10.5271,10.6053,10.45,10.6053,8634.820681474,0
+BCIC.US,D,20201016,000000,10.5271,10.6053,10.45,10.45,8828.5436561781,0
+BCIC.US,D,20201019,000000,10.6053,10.7587,10.2947,10.3737,46358.560845484,0
+BCIC.US,D,20201020,000000,10.5271,10.9921,10.45,10.9921,39903.66779509,0
+BCIC.US,D,20201021,000000,10.7587,10.9921,10.7219,10.7587,20724.004968065,0
+BCIC.US,D,20201022,000000,10.8368,11.2235,10.7587,10.9921,33698.002616647,0
+BCIC.US,D,20201023,000000,11.1538,11.2346,10.9921,11.2346,12272.023948109,0
+BCIC.US,D,20201026,000000,10.9921,11.356,10.7504,10.7504,15131.070321973,0
+BCIC.US,D,20201027,000000,10.8303,10.9112,10.426,10.5069,24812.865731904,0
+BCIC.US,D,20201028,000000,10.7504,10.7504,10.1017,10.1826,87842.485715126,0
+BCIC.US,D,20201029,000000,10.2652,10.5069,10.1017,10.426,31982.792458593,0
+BCIC.US,D,20201030,000000,10.426,10.5069,10.1642,10.1826,40354.236960974,0
+BCIC.US,D,20201102,000000,10.5069,10.6686,10.2652,10.5069,42826.92571675,0
+BCIC.US,D,20201103,000000,10.5069,10.6686,10.426,10.5868,41640.644579516,0
+BCIC.US,D,20201104,000000,10.5868,10.7504,10.439,10.5069,15554.431204893,0
+BCIC.US,D,20201105,000000,10.5069,11.0719,10.5069,10.6686,25188.340036809,0
+BCIC.US,D,20201106,000000,10.7504,10.9112,10.5069,10.7504,40403.211870311,0
+BCIC.US,D,20201109,000000,10.9112,11.0729,10.71,10.9921,62214.459825619,0
+BCIC.US,D,20201110,000000,11.6655,11.7998,11.1538,11.3964,86711.70947514,0
+BCIC.US,D,20201111,000000,11.3155,11.3964,11.1538,11.1538,68822.807591931,0
+BCIC.US,D,20201112,000000,11.1538,11.356,11.1538,11.2346,85891.107660944,0
+BCIC.US,D,20201113,000000,11.3155,11.7998,11.2346,11.638,81238.491274089,0
+BCIC.US,D,20201116,000000,11.7998,12.3667,11.7198,12.1231,66056.269380144,0
+BCIC.US,D,20201117,000000,12.1231,12.2857,11.7998,12.1231,55035.826448381,0
+BCIC.US,D,20201118,000000,12.1231,12.204,11.6582,12.0424,50730.387752149,0
+BCIC.US,D,20201119,000000,12.0424,12.3667,11.8815,12.204,59576.344709424,0
+BCIC.US,D,20201120,000000,12.2857,12.4466,12.1231,12.2857,27825.366821685,0
+BCIC.US,D,20201123,000000,12.3667,12.9317,12.204,12.9317,46900.549842128,0
+BCIC.US,D,20201124,000000,12.9317,13.4113,12.6083,13.3351,49315.557038018,0
+BCIC.US,D,20201125,000000,13.4978,13.5776,13.0126,13.3351,41089.948932322,0
+BCIC.US,D,20201127,000000,13.4168,13.4978,12.9317,13.1734,20766.44988949,0
+BCIC.US,D,20201130,000000,13.2552,13.3351,12.77,12.9317,40668.76471204,0
+BCIC.US,D,20201201,000000,13.2065,13.2552,12.9317,13.1734,32129.717186599,0
+BCIC.US,D,20201202,000000,12.9317,13.2542,12.9317,13.0126,57409.477054166,0
+BCIC.US,D,20201203,000000,13.0126,14.367,13.0126,13.6594,108802.65857932,0
+BCIC.US,D,20201204,000000,13.5776,13.9011,13.2552,13.6594,57466.070282731,0
+BCIC.US,D,20201207,000000,13.8202,13.8202,13.4168,13.6594,29822.454791246,0
+BCIC.US,D,20201208,000000,13.5776,13.7403,13.4978,13.5776,36182.663016925,0
+BCIC.US,D,20201209,000000,13.6594,13.6999,13.2552,13.3351,42941.200505198,0
+BCIC.US,D,20201210,000000,13.4168,13.4978,13.0126,13.3351,34699.267429725,0
+BCIC.US,D,20201211,000000,13.4978,13.6594,13.0126,13.4978,36428.62589492,0
+BCIC.US,D,20201214,000000,13.4978,13.5776,13.1734,13.1734,25324.381451628,0
+BCIC.US,D,20201215,000000,13.1734,13.8202,13.0126,13.5776,71384.739515826,0
+BCIC.US,D,20201216,000000,13.6594,13.7513,13.4168,13.7403,46506.573904807,0
+BCIC.US,D,20201217,000000,13.9011,14.3862,13.6594,14.3862,43261.169912855,0
+BCIC.US,D,20201218,000000,14.3054,14.9523,13.9819,14.8714,67641.968111289,0
+BCIC.US,D,20201221,000000,14.7905,14.7905,14.3054,14.3862,26705.473894884,0
+BCIC.US,D,20201222,000000,14.3862,14.7905,14.2255,14.5479,58583.786546895,0
+BCIC.US,D,20201223,000000,14.5479,14.6297,13.9011,14.0637,44950.260119263,0
+BCIC.US,D,20201224,000000,14.0637,14.1445,13.4978,13.6594,78494.808019994,0
+BCIC.US,D,20201228,000000,14.0637,14.4681,13.7403,13.7403,54024.766653437,0
+BCIC.US,D,20201229,000000,13.8202,14.0637,13.6594,13.8202,44327.734605046,0
+BCIC.US,D,20201230,000000,13.8202,14.1445,13.6594,14.0637,40097.390769794,0
+BCIC.US,D,20201231,000000,14.1445,15.4365,13.9011,15.4365,149013.23580624,0
+BCIC.US,D,20210104,000000,15.4365,15.6799,14.7106,14.9523,38613.995182594,0
+BCIC.US,D,20210105,000000,14.9523,15.114,14.5479,14.7905,23502.514824355,0
+BCIC.US,D,20210106,000000,14.5479,15.114,14.5479,14.7106,36706.150381154,0
+BCIC.US,D,20210107,000000,14.9523,15.3519,14.8714,14.9523,41405.565014706,0
+BCIC.US,D,20210108,000000,15.0331,15.2757,14.5479,15.114,48589.640048537,0
+BCIC.US,D,20210111,000000,15.114,15.2757,14.8714,15.0331,29204.282602304,0
+BCIC.US,D,20210112,000000,15.114,15.2757,14.9523,15.1939,20845.898075745,0
+BCIC.US,D,20210113,000000,15.1939,15.2757,14.9523,15.114,20145.01270659,0
+BCIC.US,D,20210114,000000,15.2757,15.3566,14.8714,15.0331,43008.677046949,0
+BCIC.US,D,20210115,000000,14.9523,15.114,14.8714,15.114,12427.655326664,0
+BCIC.US,D,20210119,000000,15.1939,15.4365,14.8714,15.4365,38464.89379195,0
+BCIC.US,D,20210120,000000,15.3566,15.7609,15.2757,15.4365,32400.711684921,0
+BCIC.US,D,20210121,000000,15.5992,15.8417,15.3566,15.8417,36058.593246608,0
+BCIC.US,D,20210122,000000,15.7609,15.9207,15.5173,15.9207,41976.938956952,0
+BCIC.US,D,20210125,000000,15.8417,16.0852,15.3647,15.7609,25080.59523627,0
+BCIC.US,D,20210126,000000,15.7609,15.9207,15.5173,15.6799,21987.557628916,0
+BCIC.US,D,20210127,000000,15.5992,15.9207,14.8714,15.7609,69906.785585218,0
+BCIC.US,D,20210128,000000,15.3566,16.1651,15.3566,16.0852,44081.771727051,0
+BCIC.US,D,20210129,000000,16.0035,16.2367,15.5614,16.1651,87372.326585508,0
+BCIC.US,D,20210201,000000,16.1651,16.2451,15.7516,16.0035,39207.135751209,0
+BCIC.US,D,20210202,000000,16.1651,16.2451,15.849,16.0852,23093.302248576,0
+BCIC.US,D,20210203,000000,16.1651,16.1651,15.8748,16.1651,34760.213983564,0
+BCIC.US,D,20210204,000000,16.1651,16.2451,15.962,16.1651,23491.631511169,0
+BCIC.US,D,20210205,000000,16.0852,16.2451,15.962,16.0852,39359.502135809,0
+BCIC.US,D,20210208,000000,16.2451,16.4068,15.9207,16.1651,33452.039738653,0
+BCIC.US,D,20210209,000000,16.0852,16.2303,16.0035,16.1651,14629.349584116,0
+BCIC.US,D,20210210,000000,16.2451,16.5685,16.0035,16.1651,30342.677161519,0
+BCIC.US,D,20210211,000000,17.1345,17.3771,16.0852,16.9728,412379.61991648,0
+BCIC.US,D,20210212,000000,16.6494,16.6494,16.0852,16.4068,77698.149494806,0
+BCIC.US,D,20210216,000000,16.5685,17.2953,16.3259,16.891,66766.949731166,0
+BCIC.US,D,20210217,000000,16.891,17.4579,16.4894,17.3771,66298.967264184,0
+BCIC.US,D,20210218,000000,17.3771,17.3771,16.891,17.1345,45778.48025269,0
+BCIC.US,D,20210219,000000,17.5507,17.717,16.6365,16.7183,47622.113506334,0
+BCIC.US,D,20210222,000000,16.6365,16.9681,16.6365,16.8855,34232.373294061,0
+BCIC.US,D,20210223,000000,16.6374,16.8018,16.5528,16.6365,40130.040709351,0
+BCIC.US,D,20210224,000000,16.6365,17.2181,16.5528,17.0518,68053.357349707,0
+BCIC.US,D,20210225,000000,17.2181,17.2181,16.6365,17.2181,40912.550927397,0
+BCIC.US,D,20210226,000000,17.0518,17.1841,16.5528,16.8018,161583.46253565,0
+BCIC.US,D,20210301,000000,16.6365,17.0518,16.6365,16.9681,31599.699834458,0
+BCIC.US,D,20210302,000000,17.1345,17.2181,16.6365,17.2181,22945.289189251,0
+BCIC.US,D,20210303,000000,17.2181,17.2181,16.8864,17.2181,16736.359016853,0
+BCIC.US,D,20210304,000000,17.0518,17.2181,16.6365,17.2181,58717.651299077,0
+BCIC.US,D,20210305,000000,17.1345,17.1988,16.5528,16.8018,87742.359233819,0
+BCIC.US,D,20210308,000000,16.7183,17.0518,16.2202,16.9681,48638.614957872,0
+BCIC.US,D,20210309,000000,16.8855,17.0518,16.6365,16.8018,53392.446157352,0
+BCIC.US,D,20210310,000000,16.8018,17.2181,16.5942,16.8018,45432.390893386,0
+BCIC.US,D,20210311,000000,16.8855,17.5498,16.8018,17.1345,85789.892848318,0
+BCIC.US,D,20210312,000000,17.5507,18.2996,17.0518,18.0497,216101.24327638,0
+BCIC.US,D,20210315,000000,18.1333,18.216,17.717,17.7997,90564.402342851,0
+BCIC.US,D,20210316,000000,17.966,18.1333,17.6334,17.6334,36713.768700384,0
+BCIC.US,D,20210317,000000,17.8825,17.966,17.2998,17.7997,64663.205292384,0
+BCIC.US,D,20210318,000000,17.7997,17.8825,17.4671,17.6334,42629.937748089,0
+BCIC.US,D,20210319,000000,17.717,17.8825,17.4671,17.5507,25508.309444466,0
+BCIC.US,D,20210322,000000,17.8825,18.0497,17.3844,17.7997,28468.570630955,0
+BCIC.US,D,20210323,000000,17.6334,17.8825,17.3844,17.7997,43786.833939721,0
+BCIC.US,D,20210324,000000,17.7997,17.8825,17.1345,17.5507,56003.352990584,0
+BCIC.US,D,20210325,000000,17.6334,18.216,17.3844,18.0497,61065.181953217,0
+BCIC.US,D,20210326,000000,18.216,18.2996,17.7997,17.966,44152.513262758,0
+BCIC.US,D,20210329,000000,18.0497,18.2996,17.5507,17.966,29119.392759455,0
+BCIC.US,D,20210330,000000,18.1333,18.1333,17.717,17.7997,26491.072625127,0
+BCIC.US,D,20210331,000000,17.966,18.0497,17.718,17.966,49960.937509925,0
+BCIC.US,D,20210401,000000,18.1333,18.1333,17.8825,18.0497,16221.578303172,0
+BCIC.US,D,20210405,000000,17.966,18.6322,17.966,18.466,48417.683700204,0
+BCIC.US,D,20210406,000000,18.715,18.7984,18.3823,18.715,37133.864589349,0
+BCIC.US,D,20210407,000000,18.3823,19.7238,18.3823,19.4628,66613.495015248,0
+BCIC.US,D,20210408,000000,19.631,19.7964,19.1302,19.7118,98291.554704644,0
+BCIC.US,D,20210409,000000,19.7118,20.2944,19.3811,19.5464,79631.025916573,0
+BCIC.US,D,20210412,000000,19.9627,20.3789,19.631,19.8791,107226.75483004,0
+BCIC.US,D,20210413,000000,19.8791,20.2944,19.8791,20.1289,42541.782911285,0
+BCIC.US,D,20210414,000000,20.2889,20.3789,19.7118,20.1289,45897.108366413,0
+BCIC.US,D,20210415,000000,20.2136,20.2136,19.7964,20.1289,27037.414947045,0
+BCIC.US,D,20210416,000000,20.1289,20.1289,19.631,19.8791,30834.602917509,0
+BCIC.US,D,20210419,000000,19.9627,20.1289,19.2138,19.631,43933.758667727,0
+BCIC.US,D,20210420,000000,19.631,19.9627,19.5464,19.8791,22737.417907405,0
+BCIC.US,D,20210421,000000,19.7118,19.9627,19.631,19.7118,22255.287133282,0
+BCIC.US,D,20210422,000000,19.7118,19.9617,19.3397,19.631,32486.689859087,0
+BCIC.US,D,20210423,000000,19.7118,19.8791,19.2974,19.8791,44875.165258283,0
+BCIC.US,D,20210426,000000,20.2944,20.2944,19.631,19.9627,53205.25317056,0
+BCIC.US,D,20210427,000000,20.2944,20.2944,19.2138,19.631,50888.195793341,0
+BCIC.US,D,20210428,000000,19.7118,19.7118,18.9647,19.3811,39793.746331916,0
+BCIC.US,D,20210429,000000,19.631,19.7118,19.1302,19.3811,25762.978973008,0
+BCIC.US,D,20210430,000000,19.5464,20.1289,19.1302,19.7964,53856.075299059,0
+BCIC.US,D,20210503,000000,20.0454,20.1281,19.7118,20.0454,44785.922090161,0
+BCIC.US,D,20210504,000000,20.0454,20.1289,19.4453,19.7118,30664.823231814,0
+BCIC.US,D,20210505,000000,19.7964,19.7964,19.1293,19.2974,35278.2596912,0
+BCIC.US,D,20210506,000000,19.2974,19.7964,19.0474,19.7964,25720.534051584,0
+BCIC.US,D,20210507,000000,20.2944,20.3789,19.3811,19.9627,49803.129468734,0
+BCIC.US,D,20210510,000000,20.2136,20.4616,19.7964,19.9627,100261.43439124,0
+BCIC.US,D,20210511,000000,19.7964,20.1289,19.3811,19.8791,63856.75178533,0
+BCIC.US,D,20210512,000000,19.5464,20.1289,19.2974,19.8791,86319.910200457,0
+BCIC.US,D,20210513,000000,19.8791,20.2136,19.2974,20.1289,152461.06942345,0
+BCIC.US,D,20210514,000000,20.1382,20.3789,19.9627,20.2136,52300.849844835,0
+BCIC.US,D,20210517,000000,20.1289,20.2944,19.5464,20.1289,97548.224414066,0
+BCIC.US,D,20210518,000000,20.39,20.4698,19.8735,20.0435,87758.684203597,0
+BCIC.US,D,20210519,000000,19.8735,20.0435,19.6172,19.7872,28534.958841387,0
+BCIC.US,D,20210520,000000,19.7026,19.9195,19.5309,19.7872,31998.029097053,0
+BCIC.US,D,20210521,000000,19.7872,19.959,19.7026,19.959,23873.635803984,0
+BCIC.US,D,20210524,000000,20.0435,20.1289,19.8735,20.0435,27909.168333215,0
+BCIC.US,D,20210525,000000,19.959,20.1289,19.7026,19.7026,40710.121302145,0
+BCIC.US,D,20210526,000000,19.7872,19.959,19.7026,19.8735,27195.222988237,0
+BCIC.US,D,20210527,000000,19.7872,19.959,19.6172,19.7872,66270.670649901,0
+BCIC.US,D,20210528,000000,19.959,20.1289,19.6172,20.1289,27384.592637666,0
+BCIC.US,D,20210601,000000,20.299,20.6407,20.1289,20.3853,132609.90617287,0
+BCIC.US,D,20210602,000000,20.3853,20.6407,20.1289,20.3853,38533.45866502,0
+BCIC.US,D,20210603,000000,20.3853,20.7262,20.2153,20.7262,46806.953348731,0
+BCIC.US,D,20210604,000000,20.8108,20.9816,20.6407,20.8971,59840.809219835,0
+BCIC.US,D,20210607,000000,20.8108,20.9816,20.4698,20.5553,42799.717433785,0
+BCIC.US,D,20210608,000000,20.5553,20.6407,20.0435,20.5553,58255.110488689,0
+BCIC.US,D,20210609,000000,20.4698,20.8971,20.4698,20.7262,31771.656182792,0
+BCIC.US,D,20210610,000000,20.7262,21.1525,20.7262,20.9816,45771.950264779,0
+BCIC.US,D,20210611,000000,20.8971,21.0671,20.4698,20.5553,62158.954928373,0
+BCIC.US,D,20210614,000000,20.8108,21.1525,20.299,20.5553,86679.059535583,0
+BCIC.US,D,20210615,000000,20.5553,20.5553,20.299,20.5553,44587.845790182,0
+BCIC.US,D,20210616,000000,20.4221,20.4698,20.1289,20.1289,73846.544958414,0
+BCIC.US,D,20210617,000000,20.2153,20.3853,20.1289,20.2153,29350.118998991,0
+BCIC.US,D,20210618,000000,20.2153,20.4698,19.7449,19.959,58070.094164534,0
+BCIC.US,D,20210621,000000,20.4698,20.8971,20.2153,20.299,30076.035988471,0
+BCIC.US,D,20210622,000000,20.4698,20.8108,20.299,20.4698,27503.220751391,0
+BCIC.US,D,20210623,000000,20.4698,20.5553,20.299,20.299,14917.757383535,0
+BCIC.US,D,20210624,000000,20.299,20.4727,20.299,20.4698,41549.224748756,0
+BCIC.US,D,20210625,000000,20.4698,20.4698,20.0435,20.0435,32443.156606345,0
+BCIC.US,D,20210628,000000,20.1289,20.3853,20.0435,20.0435,26819.748683333,0
+BCIC.US,D,20210629,000000,19.8735,20.2153,19.8735,20.1289,14852.457504421,0
+BCIC.US,D,20210630,000000,20.1289,20.3853,20.1289,20.299,21022.207749351,0
+BCIC.US,D,20210701,000000,20.3853,20.3853,20.1639,20.2153,13007.735919458,0
+BCIC.US,D,20210702,000000,20.3853,20.3853,20.2153,20.2153,21570.726733907,0
+BCIC.US,D,20210706,000000,20.1289,20.469,19.959,20.2153,20529.193662043,0
+BCIC.US,D,20210707,000000,20.5553,20.5553,20.299,20.4698,21990.822622871,0
+BCIC.US,D,20210708,000000,20.299,20.3853,19.959,20.3853,27558.725648636,0
+BCIC.US,D,20210709,000000,20.299,20.4698,20.2153,20.2153,31678.059689396,0
+BCIC.US,D,20210712,000000,20.299,20.8108,20.1289,20.6407,31611.671478963,0
+BCIC.US,D,20210713,000000,20.5553,20.7262,20.3513,20.4698,12842.309559036,0
+BCIC.US,D,20210714,000000,20.5553,20.6407,20.0435,20.5553,18475.512463915,0
+BCIC.US,D,20210715,000000,20.2429,20.5553,20.1289,20.1289,19377.739127002,0
+BCIC.US,D,20210716,000000,20.2153,20.4698,19.7872,19.959,23391.505029861,0
+BCIC.US,D,20210719,000000,19.6172,19.7872,18.5936,19.4472,142017.44209053,0
+BCIC.US,D,20210720,000000,19.7026,19.959,19.4472,19.4472,33265.935083178,0
+BCIC.US,D,20210721,000000,19.7026,19.8735,19.4261,19.4472,37771.626742026,0
+BCIC.US,D,20210722,000000,19.2754,19.959,19.2754,19.7872,30649.586593354,0
+BCIC.US,D,20210723,000000,19.8735,20.1289,19.7026,19.8735,23213.018693617,0
+BCIC.US,D,20210726,000000,19.7026,20.0435,19.7026,19.7026,23068.270628248,0
+BCIC.US,D,20210727,000000,19.7026,20.4698,19.7026,20.4698,29840.956423662,0
+BCIC.US,D,20210728,000000,20.4698,20.5553,20.299,20.4698,15934.258835073,0
+BCIC.US,D,20210729,000000,20.5553,20.6407,20.3853,20.4698,25783.657268061,0
+BCIC.US,D,20210730,000000,20.3853,20.5553,19.8735,19.959,35058.41676485,0
+BCIC.US,D,20210802,000000,20.0435,20.5553,20.0435,20.3853,23049.768995833,0
+BCIC.US,D,20210803,000000,20.4698,20.5553,19.7872,20.5553,25053.386953306,0
+BCIC.US,D,20210804,000000,20.5553,20.5553,20.3853,20.4698,12973.997648582,0
+BCIC.US,D,20210805,000000,20.3853,20.8971,20.3853,20.7262,28863.634899593,0
+BCIC.US,D,20210806,000000,20.8971,21.238,20.5553,20.8108,56000.087996628,0
+BCIC.US,D,20210809,000000,21.0671,21.0671,20.5553,20.9816,29365.35563745,0
+BCIC.US,D,20210810,000000,21.0671,21.238,20.9816,21.0671,28741.741791913,0
+BCIC.US,D,20210811,000000,21.3225,21.5788,21.1709,21.5788,48321.910544171,0
+BCIC.US,D,20210812,000000,21.6634,21.7498,21.5788,21.7498,36539.635689414,0
+BCIC.US,D,20210813,000000,21.7498,22.0062,21.7498,21.9198,49482.071729757,0
+BCIC.US,D,20210816,000000,21.9198,21.9198,21.1342,21.3961,35268.464709332,0
+BCIC.US,D,20210817,000000,21.3961,21.3961,21.1342,21.2214,25570.344329623,0
+BCIC.US,D,20210818,000000,21.2214,21.2214,20.6105,20.6977,31235.108842741,0
+BCIC.US,D,20210819,000000,20.6977,20.9596,20.6105,20.8714,33616.377767755,0
+BCIC.US,D,20210820,000000,21.046,21.046,20.6977,20.8714,35374.032847233,0
+BCIC.US,D,20210823,000000,21.046,21.046,20.1906,20.785,66361.002149341,0
+BCIC.US,D,20210824,000000,20.9596,20.9596,20.6105,20.8714,34901.697054977,0
+BCIC.US,D,20210825,000000,20.785,20.9596,20.5232,20.9596,37483.218942608,0
+BCIC.US,D,20210826,000000,20.9945,21.2214,20.6802,20.6977,60340.353295054,0
+BCIC.US,D,20210827,000000,20.8291,21.1342,20.5406,20.7676,70588.080990638,0
+BCIC.US,D,20210830,000000,20.7234,21.204,20.6279,21.1948,79785.568963809,0
+BCIC.US,D,20210831,000000,21.1517,21.1517,20.9687,21.1434,70332.323130776,0
+BCIC.US,D,20210901,000000,21.1167,21.1517,20.8806,21.0203,56214.489266384,0
+BCIC.US,D,20210902,000000,21.0203,21.3529,21.0203,21.3345,39648.998266547,0
+BCIC.US,D,20210903,000000,21.3703,21.4309,21.2565,21.2913,22980.115791444,0
+BCIC.US,D,20210907,000000,21.2133,21.5531,21.2133,21.2646,54590.69893909,0
+BCIC.US,D,20210908,000000,21.3529,21.3529,21.0735,21.1691,40470.688412061,0
+BCIC.US,D,20210909,000000,21.2214,21.2996,21.046,21.0993,30890.107814756,0
+BCIC.US,D,20210910,000000,21.1691,21.1691,20.9761,21.0038,22973.585803533,0
+BCIC.US,D,20210913,000000,21.0203,21.1085,20.6012,20.7933,42257.728437141,0
+BCIC.US,D,20210914,000000,20.785,20.7933,20.6279,20.6977,20837.191425195,0
+BCIC.US,D,20210915,000000,20.6802,20.9155,20.6802,20.8806,38014.324626066,0
+BCIC.US,D,20210916,000000,20.9596,21.3088,20.8291,21.1948,31878.312652012,0
+BCIC.US,D,20210917,000000,21.1342,21.6147,21.1342,21.4309,98723.622238114,0
+BCIC.US,D,20210920,000000,21.046,21.3565,20.8291,20.9761,45965.673239482,0
+BCIC.US,D,20210921,000000,20.9596,21.5881,20.9596,21.3345,28635.085322696,0
+BCIC.US,D,20210922,000000,21.3786,21.5183,21.0111,21.0203,35290.231335704,0
+BCIC.US,D,20210923,000000,21.1085,21.2601,21.0295,21.0644,35972.615072443,0
+BCIC.US,D,20210924,000000,21.0901,21.5008,21.0901,21.1085,17578.727457419,0
+BCIC.US,D,20210927,000000,21.1085,21.4052,21.0901,21.0993,23844.250858383,0
+BCIC.US,D,20210928,000000,21.0901,21.3088,20.9596,20.9596,29843.133086299,0
+BCIC.US,D,20210929,000000,20.9596,21.2738,20.9596,21.0735,25244.933265373,0
+BCIC.US,D,20210930,000000,21.0809,21.3088,20.9248,21.2646,42557.019549745,0
+BCIC.US,D,20211001,000000,21.283,21.3088,21.1048,21.2389,16392.446320187,0
+BCIC.US,D,20211004,000000,21.2518,21.3345,20.9596,21.0551,27147.33641022,0
+BCIC.US,D,20211005,000000,21.0735,21.1782,21.0735,21.0993,12966.379329353,0
+BCIC.US,D,20211006,000000,21.1434,21.1517,20.9687,21.125,19638.938643458,0
+BCIC.US,D,20211007,000000,21.1599,21.2298,20.8806,20.9596,151220.3717203,0
+BCIC.US,D,20211008,000000,20.9596,21.6055,20.8897,21.3436,52125.628502545,0
+BCIC.US,D,20211011,000000,21.2565,21.5494,21.2481,21.3878,44442.009393495,0
+BCIC.US,D,20211012,000000,21.4309,21.4402,21.1517,21.2481,25434.302914803,0
+BCIC.US,D,20211013,000000,21.2389,21.3703,21.125,21.2214,21283.407265805,0
+BCIC.US,D,20211014,000000,21.3961,21.3961,21.1342,21.2481,19600.847047309,0
+BCIC.US,D,20211015,000000,21.2913,21.4052,21.2646,21.318,24216.460169332,0
+BCIC.US,D,20211018,000000,21.2996,21.3961,21.2913,21.3262,42315.409997025,0
+BCIC.US,D,20211019,000000,21.4052,21.4917,20.8714,21.2214,55073.918044532,0
+BCIC.US,D,20211020,000000,21.3529,21.3529,21.1599,21.2738,22551.313251932,0
+BCIC.US,D,20211021,000000,21.318,21.3961,21.2298,21.2389,14943.877335181,0
+BCIC.US,D,20211022,000000,21.2389,21.3612,21.2298,21.2389,21058.122682863,0
+BCIC.US,D,20211025,000000,21.2298,21.5099,21.2298,21.3088,39047.151047382,0
+BCIC.US,D,20211026,000000,21.3436,21.4833,21.2913,21.3088,15641.497710378,0
+BCIC.US,D,20211027,000000,21.3345,21.5707,21.2738,21.2738,21310.61554877,0
+BCIC.US,D,20211028,000000,21.3878,21.5798,21.2996,21.5615,25334.176433496,0
+BCIC.US,D,20211029,000000,21.5265,21.6588,21.3335,21.6147,50671.617860946,0
+BCIC.US,D,20211101,000000,21.5707,21.8335,21.4218,21.4833,48300.143917799,0
+BCIC.US,D,20211102,000000,21.5707,21.771,21.3529,21.4567,19199.252790759,0
+BCIC.US,D,20211103,000000,21.4567,21.6267,21.1517,21.1948,72054.063276742,0
+BCIC.US,D,20211104,000000,21.1517,21.7011,21.1517,21.3529,35332.676257127,0
+BCIC.US,D,20211105,000000,21.7103,22.3562,21.5099,22.1734,83656.763463935,0
+BCIC.US,D,20211108,000000,22.2864,22.4261,22.1385,22.2258,62273.229716821,0
+BCIC.US,D,20211109,000000,22.1816,22.54,22.1816,22.4095,36131.511444953,0
+BCIC.US,D,20211110,000000,22.348,22.6797,22.3397,22.3397,43297.084846367,0
+BCIC.US,D,20211111,000000,22.4095,22.563,22.1385,22.4004,43857.575475428,0
+BCIC.US,D,20211112,000000,22.3553,22.6778,22.3258,22.4187,39520.575170956,0
+BCIC.US,D,20211115,000000,22.5345,22.5878,22.087,22.1946,60683.177660402,0
+BCIC.US,D,20211116,000000,22.2754,22.3113,22.1494,22.2478,183834.39634365,0
+BCIC.US,D,20211117,000000,22.2395,22.2395,21.9529,22.1771,94319.145391892,0
+BCIC.US,D,20211118,000000,22.2836,22.2836,21.9795,22.0962,31360.266944375,0
+BCIC.US,D,20211119,000000,22.1853,22.1946,21.8996,21.9979,27717.622021147,0
+BCIC.US,D,20211122,000000,21.9979,22.0153,21.792,21.9355,28793.981695206,0
+BCIC.US,D,20211123,000000,21.9355,22.0062,21.7829,21.7829,23622.231269396,0
+BCIC.US,D,20211124,000000,21.9262,22.1679,21.7488,21.9795,25588.845962038,0
+BCIC.US,D,20211126,000000,21.5679,22.042,21.5238,22.042,44321.204617136,0
+BCIC.US,D,20211129,000000,21.9529,22.0245,21.6129,21.9262,121648.23313231,0
+BCIC.US,D,20211130,000000,21.9713,22.1946,21.7562,22.1229,147590.78677288,0
+BCIC.US,D,20211201,000000,22.3737,22.8635,21.8077,22.0603,61510.30946251,0
+BCIC.US,D,20211202,000000,22.2772,22.2772,21.8867,21.9713,60104.185398926,0
+BCIC.US,D,20211203,000000,21.9529,22.0153,21.7471,22.0153,59539.341444593,0
+BCIC.US,D,20211206,000000,22.0153,22.0153,21.7471,21.8996,130539.90000496,0
+BCIC.US,D,20211207,000000,22.1321,22.1413,21.8812,21.9078,29387.122263821,0
+BCIC.US,D,20211208,000000,21.872,21.9262,21.8362,21.8362,36440.597539425,0
+BCIC.US,D,20211209,000000,21.8362,21.8904,21.792,21.8545,31994.764103097,0
+BCIC.US,D,20211210,000000,21.8362,21.9171,21.7471,21.9171,38677.118399071,0
+BCIC.US,D,20211213,000000,21.9262,21.9262,21.702,21.872,38148.189378248,0
+BCIC.US,D,20211214,000000,21.8095,22.0153,21.7379,21.792,44671.647301712,0
+BCIC.US,D,20211215,000000,21.7379,21.9703,21.6754,21.8454,80048.945142901,0
+BCIC.US,D,20211216,000000,21.7562,21.9355,21.7204,21.8004,33018.883873864,0
+BCIC.US,D,20211217,000000,21.8812,22.087,21.6799,21.7471,45859.016770263,0
+BCIC.US,D,20211220,000000,21.5945,21.7113,21.4788,21.702,58891.784310047,0
+BCIC.US,D,20211221,000000,21.7562,21.7562,21.5275,21.5862,40895.137626301,0
+BCIC.US,D,20211222,000000,21.6487,21.7296,21.5504,21.5862,20648.910107084,0
+BCIC.US,D,20211223,000000,21.702,21.9078,21.5679,21.702,22688.442998071,0
+BCIC.US,D,20211227,000000,21.792,21.8426,21.5321,21.6487,32661.911201377,0
+BCIC.US,D,20211228,000000,21.5945,21.963,21.5945,21.7379,21784.039672344,0
+BCIC.US,D,20211229,000000,21.8278,21.9262,21.5238,21.6579,35491.572629638,0
+BCIC.US,D,20211230,000000,21.6579,21.8278,21.6175,21.8187,34908.227042888,0
+BCIC.US,D,20211231,000000,21.8187,22.2836,21.8004,22.1587,162981.96828,0
+BCIC.US,D,20220103,000000,22.1679,22.2754,22.0153,22.1321,29335.970691849,0
+BCIC.US,D,20220104,000000,22.2211,22.2211,22.0126,22.0337,30787.804670811,0
+BCIC.US,D,20220105,000000,22.0071,22.1853,21.9713,21.9713,23691.884473785,0
+BCIC.US,D,20220106,000000,21.9713,22.0962,21.9713,21.9713,24011.853881442,0
+BCIC.US,D,20220107,000000,21.9713,22.1494,21.9262,22.1055,42004.147239915,0
+BCIC.US,D,20220110,000000,22.1055,22.1853,21.9529,22.1136,79010.677064993,0
+BCIC.US,D,20220111,000000,22.0153,22.7587,21.962,22.5078,102229.1374152,0
+BCIC.US,D,20220112,000000,22.3737,22.7311,22.2524,22.3021,64449.892353946,0
+BCIC.US,D,20220113,000000,22.3021,22.3287,22.1632,22.3287,60431.773125814,0
+BCIC.US,D,20220114,000000,22.3287,22.3737,22.1853,22.1946,67910.785946975,0
+BCIC.US,D,20220118,000000,22.3113,22.3737,22.1946,22.2304,49423.301838555,0
+BCIC.US,D,20220119,000000,22.3287,22.3737,22.3113,22.3646,38523.663683153,0
+BCIC.US,D,20220120,000000,22.3113,22.472,22.2662,22.2662,51167.896942211,0
+BCIC.US,D,20220121,000000,22.3646,22.3737,21.8545,21.9713,64924.404808839,0
+BCIC.US,D,20220124,000000,21.8454,21.9713,20.8522,21.4788,109811.54171163,0
+BCIC.US,D,20220125,000000,21.4603,22.0282,21.318,21.872,43659.499175448,0
+BCIC.US,D,20220126,000000,22.0245,22.4142,21.9262,22.0245,33337.764950203,0
+BCIC.US,D,20220127,000000,22.1679,22.3471,21.6487,21.702,55286.14265165,0
+BCIC.US,D,20220128,000000,21.7113,22.0632,21.6497,21.9078,25347.236409318,0
+BCIC.US,D,20220131,000000,21.9887,22.4187,21.6662,22.3829,43291.643189775,0
+BCIC.US,D,20220201,000000,22.4095,22.5078,22.2304,22.4812,56365.767319665,0
+BCIC.US,D,20220202,000000,22.5078,22.5529,22.3113,22.4895,47954.054558495,0
+BCIC.US,D,20220203,000000,22.5161,22.5529,22.1853,22.4546,16319.528121843,0
+BCIC.US,D,20220204,000000,22.5345,22.5345,22.2037,22.4004,37072.91803551,0
+BCIC.US,D,20220207,000000,22.4187,22.5345,22.1587,22.2211,74321.057413307,0
+BCIC.US,D,20220208,000000,22.3737,22.5345,22.2754,22.4362,25844.603821901,0
+BCIC.US,D,20220209,000000,22.3829,22.5529,22.1494,22.4546,43758.537325439,0
+BCIC.US,D,20220210,000000,22.4895,22.517,22.1946,22.2836,33179.956909012,0
+BCIC.US,D,20220211,000000,22.3379,22.3553,22.1771,22.2304,33580.462834242,0
+BCIC.US,D,20220214,000000,22.1229,22.2441,22.1229,22.1946,26110.15666363,0
+BCIC.US,D,20220215,000000,22.1946,22.4004,22.1946,22.2395,23626.58459467,0
+BCIC.US,D,20220216,000000,22.2395,22.4178,22.2395,22.3471,22084.419116267,0
+BCIC.US,D,20220217,000000,22.4095,22.4095,22.1679,22.1946,57658.704926117,0
+BCIC.US,D,20220218,000000,22.087,22.3912,22.0245,22.1413,61076.065266402,0
+BCIC.US,D,20220222,000000,21.9979,22.1413,21.8095,21.8362,57416.007042078,0
+BCIC.US,D,20220223,000000,21.8545,21.9979,21.7654,21.8187,38982.939499586,0
+BCIC.US,D,20220224,000000,21.6396,21.7471,21.3088,21.5146,88162.455122783,0
+BCIC.US,D,20220225,000000,21.5771,21.7471,21.4245,21.4788,76879.724343247,0
+BCIC.US,D,20220228,000000,21.4338,21.647,21.2996,21.4245,25667.205816976,0
+BCIC.US,D,20220301,000000,21.362,21.4833,21.192,21.4788,87711.885956899,0
+BCIC.US,D,20220302,000000,21.5458,21.7829,21.4732,21.5238,61674.647491612,0
+BCIC.US,D,20220303,000000,21.7379,21.8095,21.5633,21.7379,29587.375226437,0
+BCIC.US,D,20220304,000000,21.7296,21.7829,21.5238,21.6129,27795.981876083,0
+BCIC.US,D,20220307,000000,21.5504,21.5504,21.3446,21.4338,49434.18515174,0
+BCIC.US,D,20220308,000000,21.5146,21.5146,21.318,21.3446,27580.492275008,0
+BCIC.US,D,20220309,000000,21.5191,21.714,21.3446,21.4962,30908.609447172,0
+BCIC.US,D,20220310,000000,21.4788,21.9171,21.4788,21.8812,37527.840526668,0
+BCIC.US,D,20220311,000000,21.7737,21.871,21.3887,21.5771,76910.197620167,0
+BCIC.US,D,20220314,000000,21.6129,21.8362,21.5596,21.7737,47331.529044279,0
+BCIC.US,D,20220315,000000,21.8904,21.9069,21.4788,21.5504,89201.811532011,0
+BCIC.US,D,20220316,000000,21.6754,21.7471,21.5055,21.6846,73708.326880956,0
+BCIC.US,D,20220317,000000,21.7471,21.9171,21.6304,21.6799,95962.525682921,0
+BCIC.US,D,20220318,000000,21.8224,21.8775,21.4732,21.7029,77239.962009692,0
+BCIC.US,D,20220321,000000,22.0521,22.0521,21.6938,21.9603,72605.847255253,0
+BCIC.US,D,20220322,000000,21.8867,22.0798,21.8867,21.997,60540.60625767,0
+BCIC.US,D,20220323,000000,21.9603,22.0062,21.6846,21.7121,34336.853100643,0
+BCIC.US,D,20220324,000000,21.7029,21.7765,21.5559,21.5651,71996.381716858,0
+BCIC.US,D,20220325,000000,21.5376,21.6708,21.4089,21.5284,85733.299619752,0
+BCIC.US,D,20220328,000000,21.5744,21.85,21.464,21.5835,37337.38254592,0
+BCIC.US,D,20220329,000000,21.7214,21.7802,21.3997,21.4549,47933.376263443,0
+BCIC.US,D,20220330,000000,21.5559,21.7487,21.3722,21.3997,60438.303113726,0
+BCIC.US,D,20220331,000000,21.4089,22.2358,21.4089,22.2175,192534.51690423,0
+BCIC.US,D,20220401,000000,22.2175,22.2175,21.8498,21.9878,65200.840963754,0
+BCIC.US,D,20220404,000000,21.9878,21.9878,21.6478,21.6662,61003.147068059,0
+BCIC.US,D,20220405,000000,21.7214,21.896,21.5467,21.6662,38982.939499586,0
+BCIC.US,D,20220406,000000,21.657,21.6662,21.4181,21.4457,26127.569964727,0
+BCIC.US,D,20220407,000000,21.4273,21.5376,21.3262,21.4273,34610.024261603,0
+BCIC.US,D,20220408,000000,21.5284,21.8733,21.464,21.5099,26670.64729269,0
+BCIC.US,D,20220411,000000,21.5099,21.8132,21.5099,21.6662,66453.51031142,0
+BCIC.US,D,20220412,000000,21.7765,21.9192,21.657,21.6938,18563.667300719,0
+BCIC.US,D,20220413,000000,21.6938,22.0062,21.6938,21.896,17297.937977231,0
+BCIC.US,D,20220414,000000,21.9051,22.0062,21.7305,21.7948,21939.671050899,0
+BCIC.US,D,20220418,000000,21.6662,22.0062,21.6266,21.9142,33975.527102881,0
+BCIC.US,D,20220419,000000,21.9235,22.0798,21.8683,22.0704,23894.314099036,0
+BCIC.US,D,20220420,000000,22.144,22.1615,21.9786,22.0153,29464.393787439,0
+BCIC.US,D,20220421,000000,22.1163,22.2267,22.0959,22.1257,29193.399289118,0
+BCIC.US,D,20220422,000000,22.2358,22.2358,21.8402,21.9326,37884.813199156,0
+BCIC.US,D,20220425,000000,21.8315,21.9694,21.6386,21.8041,18325.322741954,0
+BCIC.US,D,20220426,000000,21.7029,21.8224,21.4273,21.5191,34997.470211011,0
+BCIC.US,D,20220427,000000,21.7051,22.2175,21.3262,21.5376,58135.394043647,0
+BCIC.US,D,20220428,000000,21.6294,21.6757,21.4457,21.5284,25902.285381785,0
+BCIC.US,D,20220429,000000,21.4917,21.9603,21.4089,21.8683,47483.895428877,0
+BCIC.US,D,20220502,000000,21.8041,21.8592,21.6203,21.6203,22249.84547669,0
+BCIC.US,D,20220503,000000,21.5651,21.6754,21.4497,21.5099,46746.006794892,0
+BCIC.US,D,20220504,000000,21.5835,21.7948,21.5826,21.7765,10410.977393368,0
+BCIC.US,D,20220505,000000,21.8315,21.8315,21.2711,21.3538,29297.8790957,0
+BCIC.US,D,20220506,000000,21.2802,21.464,20.9219,21.4365,58370.473608456,0
+BCIC.US,D,20220509,000000,21.3814,21.3814,20.4441,20.6464,45562.990651614,0
+BCIC.US,D,20220510,000000,20.5819,21.1057,20.5819,20.968,55364.502506588,0
+BCIC.US,D,20220511,000000,20.7014,20.8668,20.4441,20.6464,56111.097791122,0
+BCIC.US,D,20220512,000000,20.5176,20.7144,20.3064,20.4441,44102.450022104,0
+BCIC.US,D,20220513,000000,20.4993,20.7106,20.4993,20.5728,26842.603641023,0
+BCIC.US,D,20220516,000000,20.6555,21.317,20.536,21.2711,35988.940042222,0
+BCIC.US,D,20220517,000000,21.3997,21.3997,20.8852,21.3814,39404.12371987,0
+BCIC.US,D,20220518,000000,21.4089,21.4089,20.9586,20.9862,31093.625771328,0
+BCIC.US,D,20220519,000000,20.9127,21.0598,20.9059,20.968,21813.424617946,0
+BCIC.US,D,20220520,000000,21.069,21.1332,20.536,20.9035,86126.187225753,0
+BCIC.US,D,20220523,000000,21.0831,21.1218,20.7902,20.913,58802.721969972,0
+BCIC.US,D,20220524,000000,20.7618,20.8658,20.4689,20.6578,28686.551672407,0
+BCIC.US,D,20220525,000000,20.6957,21.0453,20.6578,20.8185,23959.603931043,0
+BCIC.US,D,20220526,000000,20.8847,21.0926,20.8279,20.9035,21771.260987424,0
+BCIC.US,D,20220527,000000,20.998,21.0736,20.8374,20.9791,52294.835556409,0
+BCIC.US,D,20220531,000000,21.0264,21.1871,20.7996,21.1398,31757.427505279,0
+BCIC.US,D,20220601,000000,21.2248,21.2816,21.0898,21.1587,24915.152131279,0
+BCIC.US,D,20220602,000000,21.2437,21.3099,21.1209,21.2154,36810.298663778,0
+BCIC.US,D,20220603,000000,21.1965,21.3383,21.1682,21.291,22008.296199887,0
+BCIC.US,D,20220606,000000,21.4233,21.4422,21.1948,21.3761,23010.404888284,0
+BCIC.US,D,20220607,000000,21.4233,21.4328,21.0926,21.4044,33686.513185267,0
+BCIC.US,D,20220608,000000,21.3383,21.7257,21.2423,21.3949,34960.577452248,0
+BCIC.US,D,20220609,000000,21.4517,21.4517,21.017,21.2343,38215.578851942,0
+BCIC.US,D,20220610,000000,21.1587,21.7068,20.8847,21.5934,60214.351315613,0
+BCIC.US,D,20220613,000000,21.4044,21.7068,20.9414,21.4328,47750.955188954,0
+BCIC.US,D,20220614,000000,21.3666,21.9715,21.1871,21.1871,121955.67500436,0
+BCIC.US,D,20220615,000000,21.291,21.7538,21.0264,21.5273,57606.963978537,0
+BCIC.US,D,20220616,000000,21.3004,21.3004,20.5728,20.7902,84354.906234741,0
+BCIC.US,D,20220617,000000,20.7051,20.7713,20.157,20.6673,87994.031661773,0
+BCIC.US,D,20220621,000000,20.7523,21.5084,20.3255,21.3477,74490.431901855,0
+BCIC.US,D,20220622,000000,21.2154,21.6785,21.2154,21.4705,24037.910206588,0
+BCIC.US,D,20220623,000000,21.565,21.565,21.1965,21.5178,32922.497902243,0
+BCIC.US,D,20220624,000000,21.4989,21.7824,21.0642,21.669,35341.526900847,0
+BCIC.US,D,20220627,000000,21.6785,21.9902,21.6029,21.7446,43585.907884274,0
+BCIC.US,D,20220628,000000,21.8674,21.9619,21.5556,21.6879,72546.531521089,0
+BCIC.US,D,20220629,000000,21.7824,21.9242,21.5178,21.8013,46662.07468171,0
+BCIC.US,D,20220630,000000,21.6312,22.4534,21.3501,22.1416,39254.724292287,0
+BCIC.US,D,20220701,000000,22.0659,22.718,21.7068,22.718,57475.748057352,0
+BCIC.US,D,20220705,000000,22.6801,22.6801,21.9809,22.2266,41918.19585374,0
+BCIC.US,D,20220706,000000,22.1321,22.2455,22.0092,22.1416,32728.848599206,0
+BCIC.US,D,20220707,000000,22.1131,22.6707,22.0659,22.6329,42384.858928274,0
+BCIC.US,D,20220708,000000,22.5195,22.6518,22.3494,22.6518,12663.394587174,0
+BCIC.US,D,20220711,000000,22.6707,22.6707,22.3353,22.3494,17478.172340299,0
+BCIC.US,D,20220712,000000,22.3305,22.6613,22.2577,22.4439,24498.224123645,0
+BCIC.US,D,20220713,000000,22.1887,22.5762,22.0943,22.3967,26538.420059475,0
+BCIC.US,D,20220714,000000,22.2172,22.5479,22.0183,22.2832,14714.17245213,0
+BCIC.US,D,20220715,000000,22.3588,22.51,22.1757,22.4439,15955.432738816,0
+BCIC.US,D,20220718,000000,22.5006,22.6235,22.34,22.5951,22106.708140774,0
+BCIC.US,D,20220719,000000,22.6991,23.1432,22.6343,22.9637,28778.614455819,0
+BCIC.US,D,20220720,000000,22.8503,23.0111,22.803,22.9448,31928.854757148,0
+BCIC.US,D,20220721,000000,23.011,23.0582,22.718,22.8408,16035.855400186,0
+BCIC.US,D,20220722,000000,22.9354,23.0582,22.8125,23.0393,17522.616442635,0
+BCIC.US,D,20220725,000000,22.9165,22.9731,22.4723,22.6045,21522.585652923,0
+BCIC.US,D,20220726,000000,22.6518,22.8598,22.51,22.8598,13984.019342316,0
+BCIC.US,D,20220727,000000,22.8692,22.8692,22.3022,22.5573,23024.16139615,0
+BCIC.US,D,20220728,000000,22.718,22.9258,22.4439,22.4817,24273.887226137,0
+BCIC.US,D,20220729,000000,22.4439,22.8313,22.3266,22.803,17340.607261638,0
+BCIC.US,D,20220801,000000,22.7274,22.7614,22.6141,22.6566,11581.921430318,0
+BCIC.US,D,20220802,000000,22.6329,22.8313,22.4629,22.7983,40753.125456776,0
+BCIC.US,D,20220803,000000,22.7936,22.8313,22.5573,22.5573,15798.820187725,0
+BCIC.US,D,20220804,000000,22.6843,22.8219,22.6459,22.7274,12215.77898507,0
+BCIC.US,D,20220805,000000,22.5479,22.803,22.5479,22.718,9612.6244196446,0
+BCIC.US,D,20220808,000000,22.7842,22.8125,22.5006,22.6801,32297.105890794,0
+BCIC.US,D,20220809,000000,22.51,22.803,22.4938,22.803,13271.855512019,0
+BCIC.US,D,20220810,000000,22.4439,22.8125,21.2721,22.6801,87583.452811616,0
+BCIC.US,D,20220811,000000,22.6235,22.8125,22.51,22.6801,38325.630914871,0
+BCIC.US,D,20220812,000000,22.6801,22.8786,22.0314,22.7463,56264.117172226,0
+BCIC.US,D,20220815,000000,22.7657,22.921,22.397,22.7657,49412.289486245,0
+BCIC.US,D,20220816,000000,22.5911,22.83,22.5522,22.659,23752.935821855,0
+BCIC.US,D,20220817,000000,22.6784,22.6784,22.4134,22.5619,23061.472917887,0
+BCIC.US,D,20220818,000000,22.5522,22.659,22.3873,22.4843,18914.756486341,0
+BCIC.US,D,20220819,000000,22.5134,22.5814,22.2902,22.4164,15739.797906421,0
+BCIC.US,D,20220822,000000,22.3193,22.4164,22.1253,22.3096,43966.117433381,0
+BCIC.US,D,20220823,000000,22.1932,22.1932,21.6109,21.8244,33358.190259838,0
+BCIC.US,D,20220824,000000,21.9215,22.1641,21.7371,21.7371,12733.840692003,0
+BCIC.US,D,20220825,000000,21.7953,22.0088,21.7953,22.0088,6137.6349568316,0
+BCIC.US,D,20220826,000000,22.0864,22.0864,21.7856,21.8438,12193.860719306,0
+BCIC.US,D,20220829,000000,21.7856,21.8341,21.5915,21.6886,6900.2020938456,0
+BCIC.US,D,20220830,000000,21.6304,21.8438,21.5915,21.6643,8359.3846154832,0
+BCIC.US,D,20220831,000000,21.6012,21.8438,21.543,21.6595,18626.217569632,0
+BCIC.US,D,20220901,000000,21.543,21.7575,21.3489,21.4266,12869.866181308,0
+BCIC.US,D,20220902,000000,21.6109,22.0282,21.5333,21.8827,16925.898953318,0
+BCIC.US,D,20220906,000000,21.9118,21.9312,21.3295,21.4848,23280.968593811,0
+BCIC.US,D,20220907,000000,21.4945,21.8438,21.3004,21.5818,9310.5325444885,0
+BCIC.US,D,20220908,000000,21.3683,21.8289,21.3683,21.5527,6653.9135185127,0
+BCIC.US,D,20220909,000000,21.7177,21.8341,21.5561,21.7856,10508.999544958,0
+BCIC.US,D,20220912,000000,21.7565,21.805,21.2957,21.4848,23224.291306601,0
+BCIC.US,D,20220913,000000,21.4848,21.5818,21.3004,21.4751,9733.0359582395,0
+BCIC.US,D,20220914,000000,21.3878,21.7759,21.3489,21.4848,13405.72416948,0
+BCIC.US,D,20220915,000000,21.5236,21.5236,21.281,21.446,19999.868912389,0
+BCIC.US,D,20220916,000000,21.3004,21.4654,21.2713,21.3732,25096.702776809,0
+BCIC.US,D,20220919,000000,21.2713,21.5623,21.2713,21.543,9942.2266728528,0
+BCIC.US,D,20220920,000000,21.5527,21.6401,21.3198,21.543,14201.267182689,0
+BCIC.US,D,20220921,000000,21.5236,21.543,21.2713,21.3198,23024.375057167,0
+BCIC.US,D,20220922,000000,21.3004,21.3004,20.8638,21.2034,22780.147474097,0
+BCIC.US,D,20220923,000000,21.0287,21.0287,20.1391,20.5241,42753.223487077,0
+BCIC.US,D,20220926,000000,20.4368,20.4386,18.892,19.4664,46770.097406105,0
+BCIC.US,D,20220927,000000,19.6022,19.903,19.2383,19.4081,22441.114246965,0
+BCIC.US,D,20220928,000000,19.282,19.6151,19.2626,19.51,7918.3322713724,0
+BCIC.US,D,20220929,000000,19.3208,19.5828,19.0685,19.5537,31325.021393178,0
+BCIC.US,D,20220930,000000,19.5149,20.3785,19.4081,20.3785,48269.469276855,0
+BCIC.US,D,20221003,000000,20.3591,20.3591,19.5246,20.0971,23690.075557858,0
+BCIC.US,D,20221004,000000,20.1942,20.1942,19.7866,19.7866,15750.102867732,0
+BCIC.US,D,20221005,000000,19.8254,19.9604,19.4859,19.6313,14723.728721157,0
+BCIC.US,D,20221006,000000,19.6992,19.6992,19.3791,19.4518,9805.1706874165,0
+BCIC.US,D,20221007,000000,19.4955,19.4955,19.2092,19.3887,47235.881657362,0
+BCIC.US,D,20221010,000000,19.3208,19.4077,19.088,19.1655,15930.439690675,0
+BCIC.US,D,20221011,000000,18.9229,19.1655,18.7385,19.0345,15492.478834957,0
+BCIC.US,D,20221012,000000,19.117,19.2626,18.7725,19.117,18936.396905094,0
+BCIC.US,D,20221013,000000,18.9326,19.7672,18.6879,19.7672,20299.743286539,0
+BCIC.US,D,20221014,000000,19.4178,19.5005,19.0006,19.4275,9998.9039600633,0
+BCIC.US,D,20221017,000000,19.4275,19.7049,19.0909,19.379,21510.576240581,0
+BCIC.US,D,20221018,000000,19.7381,19.7381,19.1752,19.4518,16314.814747575,0
+BCIC.US,D,20221019,000000,19.379,19.6992,19.2043,19.3208,17690.527082594,0
+BCIC.US,D,20221020,000000,19.3208,19.4469,19.3208,19.3887,10105.045061567,0
+BCIC.US,D,20221021,000000,19.3596,19.6798,19.2043,19.5828,20085.40009127,0
+BCIC.US,D,20221024,000000,19.4566,20.0668,19.1655,19.4955,16730.104688409,0
+BCIC.US,D,20221025,000000,19.6604,19.9904,19.6604,19.9807,9660.9012290625,0
+BCIC.US,D,20221026,000000,20.0486,20.0486,19.6216,19.8351,3059.5430132359,0
+BCIC.US,D,20221027,000000,19.8933,20.1359,19.7381,19.8788,13771.55029602,0
+BCIC.US,D,20221028,000000,19.8277,20.034,19.7623,20.0292,8374.8420574497,0
+BCIC.US,D,20221031,000000,20.0389,20.3203,19.8245,20.3203,9517.6622668396,0
+BCIC.US,D,20221101,000000,20.233,20.3785,19.8545,20.2718,9752.6153847304,0
+BCIC.US,D,20221102,000000,20.3688,20.3785,19.9419,20.3785,7215.5339099622,0
+BCIC.US,D,20221103,000000,20.2572,20.3785,20.1359,20.3785,5875.8889395322,0
+BCIC.US,D,20221104,000000,20.3785,20.3785,20.2815,20.3591,8031.6868457934,0
+BCIC.US,D,20221107,000000,20.2524,20.8637,20.2524,20.6017,25501.687756332,0
+BCIC.US,D,20221108,000000,20.6017,21.0093,20.4319,20.6211,10615.140646461,0
+BCIC.US,D,20221109,000000,21.3295,21.6304,21.1218,21.1646,25308.984979816,0
+BCIC.US,D,20221110,000000,21.3489,21.834,20.9414,21.0384,26973.236231543,0
+BCIC.US,D,20221111,000000,21.4848,21.6595,21.1063,21.4217,30507.837961216,0
+BCIC.US,D,20221114,000000,21.5139,21.9166,21.3489,21.6207,85451.830679205,0
+BCIC.US,D,20221115,000000,21.7953,22.2484,21.425,21.8341,32518.335912992,0
+BCIC.US,D,20221116,000000,21.9991,22.2708,21.7371,21.9312,19456.797451299,0
+BCIC.US,D,20221117,000000,22.2999,22.2999,21.6983,21.8341,24259.939918356,0
+BCIC.US,D,20221118,000000,21.7614,21.7951,21.577,21.7371,14105.431042497,0
+BCIC.US,D,20221121,000000,21.9991,22.3776,21.9506,21.97,87221.192536304,0
+BCIC.US,D,20221122,000000,22.46,22.46,21.8444,22.05,41253,0
+BCIC.US,D,20221123,000000,22.24,22.26,21.85,22,25299,0
+BCIC.US,D,20221125,000000,21.86,22.25,21.82,21.92,29799,0
+BCIC.US,D,20221128,000000,21.8,22.04,21.44,21.82,40519,0
+BCIC.US,D,20221129,000000,21.93,22.08,21.73,22,8850,0
+BCIC.US,D,20221130,000000,22.08,22.52,21.8018,22.21,47258,0
+BCIC.US,D,20221201,000000,22.27,22.65,22.2001,22.21,25992,0
+BCIC.US,D,20221202,000000,22.33,22.33,21.8,22.2,22276,0
+BCIC.US,D,20221205,000000,22.2,22.22,21.7701,22.04,18990,0
+BCIC.US,D,20221206,000000,22.13,22.385,22.015,22.125,12235,0
+BCIC.US,D,20221207,000000,22.2,22.33,21.9401,22.05,29197,0
+BCIC.US,D,20221208,000000,22,22,21.6801,21.9,23008,0
+BCIC.US,D,20221209,000000,21.77,22.14,21.7,21.87,29842,0
+BCIC.US,D,20221212,000000,21.99,22.48,21.99,22.185,32853,0
+BCIC.US,D,20221213,000000,22.46,22.49,21.9387,22.22,35720,0
+BCIC.US,D,20221214,000000,22.22,22.34,22.05,22.23,27366,0
+BCIC.US,D,20221215,000000,22.1,22.25,21.92,22.095,10534,0
+BCIC.US,D,20221216,000000,21.95,22.3,21.8976,21.92,14774,0
+BCIC.US,D,20221219,000000,21.85,21.94,21.75,21.795,18292,0
+BCIC.US,D,20221220,000000,21.72,21.9282,21.6,21.77,15098,0
+BCIC.US,D,20221221,000000,21.9,22.015,21.7701,21.8,24853,0
+BCIC.US,D,20221222,000000,21.9,22.1,21.8,22.06,22571,0
+BCIC.US,D,20221223,000000,22.04,22.05,21.84,22.01,18969,0
+BCIC.US,D,20221227,000000,21.92,22.02,21.7795,22.015,19416,0
+BCIC.US,D,20221228,000000,21.97,22.05,21.69,21.91,19615,0
+BCIC.US,D,20221229,000000,22.0399,22.0399,21.71,21.82,7813,0
+BCIC.US,D,20221230,000000,21.75,23,21.64,23,60130,0
+BCIC.US,D,20230103,000000,23.09,23.09,22.49,22.5,39629,0
+BCIC.US,D,20230104,000000,22.45,22.79,22.2075,22.41,20259,0
+BCIC.US,D,20230105,000000,22.5,22.6573,22.285,22.38,34965,0
+BCIC.US,D,20230106,000000,22.4,22.4,22.0607,22.3,25106,0
+BCIC.US,D,20230109,000000,22.29,22.43,22.21,22.3,8274,0
+BCIC.US,D,20230110,000000,22.24,22.351,22.18,22.23,5849,0
+BCIC.US,D,20230111,000000,22.15,22.4799,22.15,22.315,20285,0
+BCIC.US,D,20230112,000000,22.29,22.4794,22.25,22.41,28580,0
+BCIC.US,D,20230113,000000,22.35,22.7724,22.35,22.7724,7272,0
+BCIC.US,D,20230117,000000,22.89,22.93,22.53,22.61,21298,0
+BCIC.US,D,20230118,000000,22.74,22.92,22.461,22.55,21818,0
+BCIC.US,D,20230119,000000,22.41,22.657,22.41,22.57,8016,0
+BCIC.US,D,20230120,000000,22.515,22.7,22.39,22.5,14906,0
+BCIC.US,D,20230123,000000,22.37,22.7,22.37,22.48,10445,0
+BCIC.US,D,20230124,000000,22.4,22.628,22.4,22.47,8186,0
+BCIC.US,D,20230125,000000,22.61,22.81,22.575,22.7,6893,0
+BCIC.US,D,20230126,000000,22.68,22.8898,22.55,22.86,6034,0
+BCIC.US,D,20230127,000000,22.93,22.95,22.75,22.9,6736,0
+BCIC.US,D,20230130,000000,22.79,22.91,22.62,22.695,4625,0
+BCIC.US,D,20230131,000000,22.6,22.89,22.41,22.45,10338,0
+BCIC.US,D,20230201,000000,22.41,22.4986,22.25,22.42,11966,0
+BCIC.US,D,20230202,000000,22.36,22.7938,22.3387,22.6,11322,0
+BCIC.US,D,20230203,000000,22.62,22.82,22.41,22.58,9392,0
+BCIC.US,D,20230206,000000,22.73,22.8,22.4274,22.8,10752,0
+BCIC.US,D,20230207,000000,22.8,22.8,22.56,22.66,10675,0
+BCIC.US,D,20230208,000000,22.68,22.8,22.55,22.61,16945,0
+BCIC.US,D,20230209,000000,22.6,22.79,22.55,22.79,4439,0
+BCIC.US,D,20230210,000000,22.72,22.89,22.6101,22.74,12388,0
+BCIC.US,D,20230213,000000,22.77,22.94,22.74,22.94,10261,0
+BCIC.US,D,20230214,000000,22.77,22.94,22.75,22.76,8769,0
+BCIC.US,D,20230215,000000,22.9,22.9,22.71,22.75,6125,0
+BCIC.US,D,20230216,000000,22.8023,22.94,22.75,22.77,7588,0
+BCIC.US,D,20230217,000000,22.77,23,22.75,22.89,17371,0
+BCIC.US,D,20230221,000000,22.9,23.19,22.8501,23.15,17648,0
+BCIC.US,D,20230222,000000,23.2,23.2,23,23,9496,0
+BCIC.US,D,20230223,000000,23.1,23.1,22.9,23.05,4564,0
+BCIC.US,D,20230224,000000,23.05,23.18,23.05,23.07,8592,0
+BCIC.US,D,20230227,000000,22.96,23.23,22.8001,22.85,5987,0
+BCIC.US,D,20230228,000000,23.03,23.13,22.85,23.12,13038,0
+BCIC.US,D,20230301,000000,22.96,23.14,22.85,22.95,6799,0
+BCIC.US,D,20230302,000000,23.15,23.15,22.8,22.8,6134,0
+BCIC.US,D,20230303,000000,22.8,23.2299,22.8,23.21,18947,0
+BCIC.US,D,20230306,000000,22.96,23.25,22.96,23.25,12843,0
+BCIC.US,D,20230307,000000,23.2,23.3,23.1,23.27,10476,0
+BCIC.US,D,20230308,000000,23.29,23.4,23.1964,23.39,27900,0
+BCIC.US,D,20230309,000000,23.39,23.39,23.03,23.03,17126,0
+BCIC.US,D,20230310,000000,23.72,23.72,21.86,21.95,41599,0
+BCIC.US,D,20230313,000000,21.83,21.83,20.51,21.07,30360,0
+BCIC.US,D,20230314,000000,21.38,21.8636,21.38,21.67,17236,0
+BCIC.US,D,20230315,000000,21.43,21.5501,21.05,21.21,19664,0
+BCIC.US,D,20230316,000000,21.19,21.86,21.05,21.74,29571,0
+BCIC.US,D,20230317,000000,20.8,21.29,20.38,20.6,40943,0
+BCIC.US,D,20230320,000000,20.72,20.9116,20.41,20.45,19670,0
+BCIC.US,D,20230321,000000,20.9682,20.9682,20.15,20.28,18913,0
+BCIC.US,D,20230322,000000,20.3597,20.7486,20.3013,20.56,9549,0
+BCIC.US,D,20230323,000000,20.7258,20.77,20.6,20.77,8081,0
+BCIC.US,D,20230324,000000,20.57,20.77,20.5,20.75,8910,0
+BCIC.US,D,20230327,000000,20.75,21.07,20.7141,20.78,26425,0
+BCIC.US,D,20230328,000000,20.92,20.92,20.41,20.705,13316,0
+BCIC.US,D,20230329,000000,20.69,20.7,20.3274,20.46,18595,0
+BCIC.US,D,20230330,000000,20.47,20.6,20.3,20.51,24972,0
+BCIC.US,D,20230331,000000,20.68,20.86,20.5001,20.61,26890,0
+BCIC.US,D,20230403,000000,20.54,20.965,20.41,20.5,28099,0
+BCIC.US,D,20230404,000000,20.66,20.6625,20.4001,20.56,16762,0
+BCIC.US,D,20230405,000000,20.38,20.55,20.36,20.55,10662,0
+BCIC.US,D,20230406,000000,20.448,20.49,20.38,20.38,4945,0
+BCIC.US,D,20230410,000000,20.3,20.69,20.3,20.52,10716,0
+BCIC.US,D,20230411,000000,20.69,20.69,20.4,20.42,18278,0
+BCIC.US,D,20230412,000000,20.59,20.69,20.4,20.43,7660,0
+BCIC.US,D,20230413,000000,20.53,20.6046,20.51,20.57,6218,0
+BCIC.US,D,20230414,000000,20.63,20.85,20.45,20.59,13043,0
+BCIC.US,D,20230417,000000,20.47,20.6999,20.41,20.6,11230,0
+BCIC.US,D,20230418,000000,20.55,20.5504,20.4388,20.5,6179,0
+BCIC.US,D,20230419,000000,20.55,21.03,20.55,20.69,6121,0
+BCIC.US,D,20230420,000000,20.71,20.75,20.6,20.62,3857,0
+BCIC.US,D,20230421,000000,20.6,20.62,20.46,20.47,10201,0
+BCIC.US,D,20230424,000000,20.6,20.965,20.42,20.43,7693,0
+BCIC.US,D,20230425,000000,20.42,20.49,20.25,20.34,6235,0
+BCIC.US,D,20230426,000000,20.6,20.79,20.25,20.33,4161,0
+BCIC.US,D,20230427,000000,20.425,20.73,20.3001,20.34,9325,0
+BCIC.US,D,20230428,000000,20.28,20.705,20.28,20.31,7471,0
+BCIC.US,D,20230501,000000,20.24,20.425,20.2,20.27,13603,0
+BCIC.US,D,20230502,000000,20.42,20.42,19.96,19.96,21469,0
+BCIC.US,D,20230503,000000,20.01,20.18,19.52,19.53,11724,0
+BCIC.US,D,20230504,000000,19.54,19.655,19.1,19.1,15006,0
+BCIC.US,D,20230505,000000,19.27,19.805,19.2182,19.28,7731,0
+BCIC.US,D,20230508,000000,19.43,19.89,18,19.01,32117,0
+BCIC.US,D,20230509,000000,18.82,19.38,18.82,19.36,5016,0
+BCIC.US,D,20230510,000000,19.4,19.6,19.27,19.47,8211,0
+BCIC.US,D,20230511,000000,20.14,20.14,19.53,19.8,15828,0
+BCIC.US,D,20230512,000000,19.79,20.6,19.79,20.58,16660,0
+BCIC.US,D,20230515,000000,20.15,20.45,20.15,20.3,13673,0
+BCIC.US,D,20230516,000000,20.55,20.9047,20.33,20.455,28842,0
+BCIC.US,D,20230517,000000,20.54,21,20.35,20.93,28711,0
+BCIC.US,D,20230518,000000,20.94,21.2,20.41,21.1,51001,0
+BCIC.US,D,20230519,000000,20.4,20.6,19.6701,20.24,26606,0
+BCIC.US,D,20230522,000000,20.13,20.43,19.82,20.08,19204,0
+BCIC.US,D,20230523,000000,19.86,19.89,19.3,19.3,23690,0
+BCIC.US,D,20230524,000000,19.3,19.43,18.72,18.86,32519,0
+BCIC.US,D,20230525,000000,18.92,19.19,18.76,18.88,20469,0
+BCIC.US,D,20230526,000000,19.07,19.18,18.75,19.17,26242,0
+BCIC.US,D,20230530,000000,19.01,19.19,18.8,18.95,25452,0
+BCIC.US,D,20230531,000000,19.14,19.61,18.78,19.2,34833,0
+BCIC.US,D,20230601,000000,19.27,19.63,19.02,19.45,28909,0
+BCIC.US,D,20230602,000000,19.4,19.4,19.1,19.21,14918,0
+BCIC.US,D,20230605,000000,19.27,19.3,19.1,19.17,12564,0
+BCIC.US,D,20230606,000000,19.07,19.285,19,19.05,7319,0
+BCIC.US,D,20230607,000000,18.98,20.49,18.95,19.3137,40002,0
+BCIC.US,D,20230608,000000,19.515,19.74,19.28,19.54,10532,0
+BCIC.US,D,20230609,000000,19.32,19.49,19.13,19.13,6163,0
+BCIC.US,D,20230612,000000,19.3,19.67,19.1719,19.4,6691,0
+BCIC.US,D,20230613,000000,19.41,19.73,19.41,19.64,5058,0
+BCIC.US,D,20230614,000000,19.74,20.14,19.5,20.13,7055,0
+BCIC.US,D,20230615,000000,19.81,20.22,19.81,20.16,13237,0
+BCIC.US,D,20230616,000000,20.14,20.14,19.92,19.975,7414,0
+BCIC.US,D,20230620,000000,19.82,20.0778,19.62,19.62,13598,0
+BCIC.US,D,20230621,000000,19.9686,19.99,19.645,19.695,5660,0
+BCIC.US,D,20230622,000000,19.82,19.8996,19.65,19.87,5404,0
+BCIC.US,D,20230623,000000,19.785,19.785,19.02,19.1,23366,0
+BCIC.US,D,20230626,000000,19.25,19.32,19.02,19.21,12502,0
+BCIC.US,D,20230627,000000,19.29,19.8,19.2,19.66,23879,0
+BCIC.US,D,20230628,000000,19.2,19.99,19.2,19.9,22172,0
+BCIC.US,D,20230629,000000,19.88,20.0399,19.81,19.9,8288,0
+BCIC.US,D,20230630,000000,19.81,20.1,19.81,19.99,9896,0
+BCIC.US,D,20230703,000000,19.85,20.15,19.85,20.06,14092,0
+BCIC.US,D,20230705,000000,19.91,20.1779,19.91,20.17,7864,0
+BCIC.US,D,20230706,000000,20.09,20.2,20.01,20.11,10782,0
+BCIC.US,D,20230707,000000,19.9,20.35,19.85,19.9,31336,0
+BCIC.US,D,20230710,000000,20.06,20.5,19.91,20.425,23684,0
+BCIC.US,D,20230711,000000,20.24,20.88,20.24,20.33,38125,0
+BCIC.US,D,20230712,000000,20.45,20.69,20.35,20.35,14566,0
+BCIC.US,D,20230713,000000,20.49,20.865,20.49,20.6467,19764,0
+BCIC.US,D,20230714,000000,20.6,20.86,20.2349,20.59,9314,0
+BCIC.US,D,20230717,000000,20.61,20.61,20.3301,20.495,14183,0
+BCIC.US,D,20230718,000000,20.24,20.8,20,20.27,14125,0
+BCIC.US,D,20230719,000000,20.6,20.7999,20.4,20.4,15272,0
+BCIC.US,D,20230720,000000,20.52,20.69,20.35,20.4243,12118,0
+BCIC.US,D,20230721,000000,20.44,20.54,20.02,20.03,21051,0
+BCIC.US,D,20230724,000000,20.17,20.4,20.15,20.18,40869,0
+BCIC.US,D,20230725,000000,20.15,20.53,20.15,20.43,22695,0
+BCIC.US,D,20230726,000000,20.43,20.79,20.3852,20.455,13722,0
+BCIC.US,D,20230727,000000,20.47,20.6,20.4132,20.525,20424,0
+BCIC.US,D,20230728,000000,20.6355,20.7301,20.38,20.62,28810,0
+BCIC.US,D,20230731,000000,20.57,20.76,20.39,20.7,17672,0
+BCIC.US,D,20230801,000000,20.63,20.7,20.52,20.69,25445,0
+BCIC.US,D,20230802,000000,20.65,20.97,20.63,20.66,38309,0
+BCIC.US,D,20230803,000000,20.58,21.1,20.51,20.755,46835,0
+BCIC.US,D,20230804,000000,20.72,21.12,20.63,20.81,14745,0
+BCIC.US,D,20230807,000000,20.85,20.9954,20.66,20.7,18452,0
+BCIC.US,D,20230808,000000,20.99,20.99,20.6209,20.65,12685,0
+BCIC.US,D,20230809,000000,20.65,20.84,20.552,20.605,19189,0
+BCIC.US,D,20230810,000000,20.7,20.8,20.2,20.31,52096,0
+BCIC.US,D,20230811,000000,20.36,21.0271,20.3088,20.65,15853,0
+BCIC.US,D,20230814,000000,20.66,21,20.401,20.65,25055,0
+BCIC.US,D,20230815,000000,20.52,20.9742,20.5,20.8,16927,0
+BCIC.US,D,20230816,000000,20.84,20.9,20.58,20.76,17014,0
+BCIC.US,D,20230817,000000,20.8,20.84,20.55,20.63,16238,0
+BCIC.US,D,20230818,000000,20.63,20.75,20.5254,20.66,31025,0
+BCIC.US,D,20230821,000000,20.09,20.09,19.63,19.81,30841,0
+BCIC.US,D,20230822,000000,19.6804,19.8321,19.36,19.44,31404,0
+BCIC.US,D,20230823,000000,19.49,19.6,19.38,19.5,18991,0
+BCIC.US,D,20230824,000000,19.39,19.66,19.38,19.47,11508,0
+BCIC.US,D,20230825,000000,19.7,19.78,19.555,19.6,7901,0
+BCIC.US,D,20230828,000000,19.55,19.55,19.1,19.26,25598,0
+BCIC.US,D,20230829,000000,19.32,19.525,19.25,19.31,24760,0
+BCIC.US,D,20230830,000000,19.39,19.5602,19.31,19.31,24459,0
+BCIC.US,D,20230831,000000,19.51,20.1,19.369,19.8,28100,0
+BCIC.US,D,20230901,000000,19.84,19.84,19.46,19.56,16188,0
+BCIC.US,D,20230905,000000,19.55,19.84,19.31,19.31,27308,0
+BCIC.US,D,20230906,000000,19.3,19.69,19.25,19.33,47773,0
+BCIC.US,D,20230907,000000,19.54,19.55,19.25,19.51,9139,0
+BCIC.US,D,20230908,000000,19.6,19.6,19.2601,19.45,6444,0
+BCIC.US,D,20230911,000000,19.4,19.5015,19.305,19.45,7078,0
+BCIC.US,D,20230912,000000,19.32,19.32,19.12,19.29,29904,0
+BCIC.US,D,20230913,000000,19.19,19.3757,19.1,19.15,14866,0
+BCIC.US,D,20230914,000000,19.38,19.38,19.05,19.05,16884,0
+BCIC.US,D,20230915,000000,19.06,19.27,18.77,18.88,79867,0
+BCIC.US,D,20230918,000000,19.07,19.3,19.07,19.2,10095,0
+BCIC.US,D,20230919,000000,19.3044,19.585,19.01,19.38,92012,0
+BCIC.US,D,20230920,000000,19.25,19.6,19.2495,19.27,17344,0
+BCIC.US,D,20230921,000000,19.22,19.55,19.16,19.21,27617,0
+BCIC.US,D,20230922,000000,19.46,19.64,19.16,19.16,17357,0
+BCIC.US,D,20230925,000000,19.12,19.74,19.0798,19.43,5512,0
+BCIC.US,D,20230926,000000,19.38,19.57,18.925,18.925,12351,0
+BCIC.US,D,20230927,000000,19.085,19.3835,18.94,19.215,28427,0
+BCIC.US,D,20230928,000000,19.1632,19.26,19.1,19.19,25159,0
+BCIC.US,D,20230929,000000,19.1144,19.375,19.1,19.25,11371,0
+BCIC.US,D,20231002,000000,19.25,19.4,18.82,19.099,16839,0
+BCIC.US,D,20231003,000000,18.8901,19.06,18.4,18.45,30689,0
+BCIC.US,D,20231004,000000,18.42,18.923,18.42,18.75,11440,0
+BCIC.US,D,20231005,000000,18.66,18.99,18.55,18.8699,16269,0
+BCIC.US,D,20231006,000000,18.75,19.1683,18.6256,19.15,26588,0
+BCIC.US,D,20231009,000000,19.15,19.3,19,19.3,14002,0
+BCIC.US,D,20231010,000000,19.23,19.3,18.8618,18.9,18879,0
+BCIC.US,D,20231011,000000,18.89,19.31,18.65,18.67,19323,0
+BCIC.US,D,20231012,000000,18.8,18.84,18.42,18.5,21427,0
+BCIC.US,D,20231013,000000,18.6,18.7,18.35,18.38,10765,0
+BCIC.US,D,20231016,000000,18.45,18.7,18.31,18.69,13982,0
+BCIC.US,D,20231017,000000,18.62,18.94,18.62,18.81,25455,0
+BCIC.US,D,20231018,000000,18.81,18.8424,18.31,18.31,33316,0
+BCIC.US,D,20231019,000000,18.31,18.47,18.205,18.21,23046,0
+BCIC.US,D,20231020,000000,18.38,18.49,18.2801,18.32,6612,0
+BCIC.US,D,20231023,000000,18.21,18.29,17.35,17.35,81487,0
+BCIC.US,D,20231024,000000,17.66,17.75,17.01,17.01,36444,0
+BCIC.US,D,20231025,000000,17.01,17.375,17,17.15,18604,0
+BCIC.US,D,20231026,000000,17.22,17.4,17.0943,17.25,15644,0
+BCIC.US,D,20231027,000000,17.2,17.49,17.2,17.22,17527,0
+BCIC.US,D,20231030,000000,17.38,17.38,17,17.15,22434,0
+BCIC.US,D,20231031,000000,17.24,17.3614,17.073,17.1,53729,0
+BCIC.US,D,20231101,000000,17.36,17.3899,17.11,17.15,32803,0
+BCIC.US,D,20231102,000000,17.2,17.38,16.95,17.08,75598,0
+BCIC.US,D,20231103,000000,17.15,17.55,17,17.09,130781,0
+BCIC.US,D,20231106,000000,17.35,17.54,17.35,17.44,29347,0
+BCIC.US,D,20231107,000000,17.5,17.54,16.95,17,97530,0
+BCIC.US,D,20231108,000000,16.95,17.39,16.95,17.37,22939,0
+BCIC.US,D,20231109,000000,17.26,17.52,16.98,17,260691,0
+BCIC.US,D,20231110,000000,17.01,17.7,17.01,17.19,113629,0
+BCIC.US,D,20231113,000000,17.35,17.6414,16.75,16.98,264806,0
+BCIC.US,D,20231114,000000,17.01,17.498,17.01,17.19,117308,0
+BCIC.US,D,20231115,000000,17.27,17.4,17,17,104093,0
+BCIC.US,D,20231116,000000,17.12,17.47,16.99,17,123498,0
+BCIC.US,D,20231117,000000,16.65,16.75,16.35,16.69,48737,0
+BCIC.US,D,20231120,000000,16.66,16.94,16.5177,16.62,49444,0
+BCIC.US,D,20231121,000000,16.27,16.8155,16.27,16.73,38426,0
+BCIC.US,D,20231122,000000,16.56,17,16.56,16.76,25068,0
+BCIC.US,D,20231124,000000,16.73,16.97,16.63,16.75,30015,0
+BCIC.US,D,20231127,000000,16.7,16.85,16.5,16.55,35327,0
+BCIC.US,D,20231128,000000,16.82,16.84,16.55,16.7,102151,0
+BCIC.US,D,20231129,000000,16.84,16.85,16.67,16.8,52203,0
+BCIC.US,D,20231130,000000,16.89,16.92,16.7001,16.8,26835,0
+BCIC.US,D,20231201,000000,16.74,17.08,16.74,17.06,67362,0
+BCIC.US,D,20231204,000000,17.09,17.24,17.04,17.05,63493,0
+BCIC.US,D,20231205,000000,17.09,17.2699,17.02,17.1,43690,0
+BCIC.US,D,20231206,000000,17.1,17.18,17,17.04,27890,0
+BCIC.US,D,20231207,000000,17,17.16,17,17.06,18044,0
+BCIC.US,D,20231208,000000,17.05,17.25,17.03,17.05,33861,0
+BCIC.US,D,20231211,000000,17.16,17.22,16.98,17,110598,0
+BCIC.US,D,20231212,000000,17,17.15,17,17.09,24130,0
+BCIC.US,D,20231213,000000,17.01,17.12,17.01,17.1,33485,0
+BCIC.US,D,20231214,000000,17.2233,17.2299,16.97,17,135285,0
+BCIC.US,D,20231215,000000,17.1,17.2,17.06,17.1,60464,0
+BCIC.US,D,20231218,000000,17.11,17.25,17.1,17.13,24124,0
+BCIC.US,D,20231219,000000,17.1,17.48,17.1,17.36,74261,0
+BCIC.US,D,20231220,000000,17.29,18.2,17.29,18.01,65153,0
+BCIC.US,D,20231221,000000,18.07,18.143,17.645,17.73,28911,0
+BCIC.US,D,20231222,000000,17.54,17.9482,17.54,17.75,28938,0
+BCIC.US,D,20231226,000000,17.85,18.1,17.85,17.92,38694,0
+BCIC.US,D,20231227,000000,17.82,17.8813,17.72,17.78,32962,0
+BCIC.US,D,20231228,000000,17.88,18.105,17.84,18.05,51470,0
+BCIC.US,D,20231229,000000,18.1,18.23,17.8312,18.19,98387,0
+BCIC.US,D,20240102,000000,18.19,18.46,18.13,18.27,41290,0
+BCIC.US,D,20240103,000000,18.46,18.6437,18.33,18.4,45695,0
+BCIC.US,D,20240104,000000,18.545,18.5999,18.1,18.2,81721,0
+BCIC.US,D,20240105,000000,18.35,18.56,18.3211,18.45,41411,0
+BCIC.US,D,20240108,000000,18.59,18.76,18.3601,18.57,44026,0
+BCIC.US,D,20240109,000000,18.49,18.69,18.18,18.29,110165,0
+BCIC.US,D,20240110,000000,18.37,19.06,18.37,18.9,31286,0
+BCIC.US,D,20240111,000000,18.81,18.87,18.42,18.49,44092,0
+BCIC.US,D,20240112,000000,18.59,18.82,18.49,18.52,42908,0
+BCIC.US,D,20240116,000000,18.5,18.8299,18.48,18.6,50437,0
+BCIC.US,D,20240117,000000,18.43,18.7598,18.36,18.44,22113,0
+BCIC.US,D,20240118,000000,18.41,18.63,18.26,18.28,25448,0
+BCIC.US,D,20240119,000000,18.27,18.49,18.27,18.39,56079,0
+BCIC.US,D,20240122,000000,18.43,19.0929,18.34,18.83,45386,0
+BCIC.US,D,20240123,000000,18.79,19.15,18.72,18.85,30915,0
+BCIC.US,D,20240124,000000,19.01,19.48,18.9,18.92,41041,0
+BCIC.US,D,20240125,000000,19.05,19.19,18.93,18.93,21502,0
+BCIC.US,D,20240126,000000,19.1,19.1345,18.87,18.87,16837,0
+BCIC.US,D,20240129,000000,19.01,19.15,18.735,18.78,28653,0
+BCIC.US,D,20240130,000000,19,19.04,18.67,18.75,24858,0
+BCIC.US,D,20240131,000000,18.61,19.06,18.6,18.82,47704,0
+BCIC.US,D,20240201,000000,18.94,19.2196,18.69,19.07,41130,0
+BCIC.US,D,20240202,000000,18.92,19.28,18.92,19.05,24194,0
+BCIC.US,D,20240205,000000,19.07,19.2099,18.81,18.81,24082,0
+BCIC.US,D,20240206,000000,18.99,19.0799,18.62,18.71,20034,0
+BCIC.US,D,20240207,000000,18.71,18.71,18.45,18.46,29684,0
+BCIC.US,D,20240208,000000,18.42,18.84,18.42,18.57,31230,0
+BCIC.US,D,20240209,000000,18.69,19.37,18.6101,18.83,11693,0
+BCIC.US,D,20240212,000000,18.87,19,18.6,18.9,62632,0
+BCIC.US,D,20240213,000000,18.71,18.835,18.35,18.46,19539,0
+BCIC.US,D,20240214,000000,18.35,18.66,18.35,18.46,11939,0
+BCIC.US,D,20240215,000000,18.33,18.75,18.33,18.61,20273,0
+BCIC.US,D,20240216,000000,18.7,18.7506,18.48,18.48,14412,0
+BCIC.US,D,20240220,000000,18.61,18.8933,18.4767,18.75,15001,0
+BCIC.US,D,20240221,000000,18.6,18.6,18.43,18.43,28771,0
+BCIC.US,D,20240222,000000,18.52,18.55,18.39,18.39,12301,0
+BCIC.US,D,20240223,000000,18.54,18.8,18.37,18.39,15825,0
+BCIC.US,D,20240226,000000,18.47,18.6656,18.33,18.44,19381,0
+BCIC.US,D,20240227,000000,18.54,18.74,18.33,18.43,28237,0
+BCIC.US,D,20240228,000000,18.55,18.6,18.34,18.45,15905,0
+BCIC.US,D,20240229,000000,18.6,18.7626,18.38,18.38,28013,0
+BCIC.US,D,20240301,000000,18.4,18.59,18.4,18.48,10188,0
+BCIC.US,D,20240304,000000,18.57,18.6149,18.35,18.54,41855,0
+BCIC.US,D,20240305,000000,18.55,18.5935,18.3727,18.5,14665,0
+BCIC.US,D,20240306,000000,18.5,18.87,18.5,18.7,31395,0
+BCIC.US,D,20240307,000000,18.86,19,18.77,18.8899,19821,0
+BCIC.US,D,20240308,000000,19,19.22,18.91,19.05,23616,0
+BCIC.US,D,20240311,000000,19,19.1889,18.9839,19.034,20139,0
+BCIC.US,D,20240312,000000,19.0973,19.22,18.86,18.9,14014,0
+BCIC.US,D,20240313,000000,19.1299,19.13,18.9,18.925,24386,0
+BCIC.US,D,20240314,000000,19.45,19.625,18.45,18.65,79614,0
+BCIC.US,D,20240315,000000,18.8,19.24,18.8,19.1,117640,0
+BCIC.US,D,20240318,000000,19.28,19.3299,19.12,19.17,73805,0
+BCIC.US,D,20240319,000000,19.2,19.43,19.18,19.2,39315,0
+BCIC.US,D,20240320,000000,19.2,19.4643,19.2,19.34,83652,0
+BCIC.US,D,20240321,000000,19.44,19.65,19.35,19.5,139873,0
+BCIC.US,D,20240322,000000,18.68,18.9876,18.5001,18.68,450232,0
+BCIC.US,D,20240325,000000,18.64,18.9,18.6,18.7,30963,0
+BCIC.US,D,20240326,000000,18.8,18.8,18.4,18.63,31129,0
+BCIC.US,D,20240327,000000,18.63,18.7,18.5,18.7,19036,0
+BCIC.US,D,20240328,000000,18.68,18.99,18.68,18.98,57972,0
+BCIC.US,D,20240401,000000,18.82,19.08,18.624,18.99,53538,0
+BCIC.US,D,20240402,000000,19.16,19.24,18.88,19.12,54236,0
+BCIC.US,D,20240403,000000,19.27,19.3599,19.01,19.15,46715,0
+BCIC.US,D,20240404,000000,19.17,19.38,19.14,19.18,22335,0
+BCIC.US,D,20240405,000000,19.15,19.39,19.03,19.16,126802,0
+BCIC.US,D,20240408,000000,19.16,19.39,19.16,19.23,26193,0
+BCIC.US,D,20240409,000000,19.19,19.4,18.97,19.19,80025,0
+BCIC.US,D,20240410,000000,19.07,19.4,19.0601,19.24,37376,0
+BCIC.US,D,20240411,000000,19.25,19.4,19.13,19.25,40668,0
+BCIC.US,D,20240412,000000,19.28,19.34,19.15,19.29,21191,0
+BCIC.US,D,20240415,000000,19.33,19.35,18.92,18.993,34287,0
+BCIC.US,D,20240416,000000,19,19.08,18.96,18.98,15894,0
+BCIC.US,D,20240417,000000,19.07,19.18,18.94,19.09,9134,0
+BCIC.US,D,20240418,000000,19.1,19.1395,18.83,18.97,24146,0
+BCIC.US,D,20240419,000000,19.02,19.3,19.02,19.18,14282,0
+BCIC.US,D,20240422,000000,19.16,19.39,19.16,19.38,15392,0
+BCIC.US,D,20240423,000000,19.45,19.45,19.2,19.41,10601,0
+BCIC.US,D,20240424,000000,19.44,19.5999,19.38,19.55,43770,0
+BCIC.US,D,20240425,000000,19.55,19.6,19.39,19.39,9939,0
+BCIC.US,D,20240426,000000,19.4,19.65,19.38,19.55,21647,0
+BCIC.US,D,20240429,000000,19.49,19.7685,19.44,19.74,30340,0
+BCIC.US,D,20240430,000000,19.65,19.89,19.22,19.55,27243,0
+BCIC.US,D,20240501,000000,19.47,19.685,19.06,19.08,21750,0
+BCIC.US,D,20240502,000000,19.13,19.4199,19.13,19.15,10198,0
+BCIC.US,D,20240503,000000,19.22,19.5295,19.22,19.32,20015,0
+BCIC.US,D,20240506,000000,19.45,19.83,19.41,19.72,53741,0
+BCIC.US,D,20240507,000000,19.68,19.885,19.405,19.51,29494,0
+BCIC.US,D,20240508,000000,19.58,19.68,19.4,19.43,36806,0
+BCIC.US,D,20240509,000000,19.36,19.87,19.36,19.83,21870,0
+BCIC.US,D,20240510,000000,19.83,19.95,19.72,19.9,28120,0
+BCIC.US,D,20240513,000000,19.95,20,19.77,19.84,36310,0
+BCIC.US,D,20240514,000000,19.82,20.07,19.82,19.92,43145,0
+BCIC.US,D,20240515,000000,20.05,20.18,19.99,20.07,68820,0
+BCIC.US,D,20240516,000000,20.15,20.44,20.15,20.31,89213,0
+BCIC.US,D,20240517,000000,20.32,20.84,20.32,20.49,123850,0
+BCIC.US,D,20240520,000000,20,20.01,19.62,19.68,88332,0
+BCIC.US,D,20240521,000000,19.67,19.85,19.46,19.52,39340,0
+BCIC.US,D,20240522,000000,19.5,19.6,19.3111,19.39,34459,0
+BCIC.US,D,20240523,000000,19.39,19.67,19.3501,19.52,18501,0
+BCIC.US,D,20240524,000000,19.62,19.75,19.5,19.67,16425,0
+BCIC.US,D,20240528,000000,19.77,19.8499,19.5,19.63,23186,0
+BCIC.US,D,20240529,000000,19.69,19.69,19.34,19.4,19306,0
+BCIC.US,D,20240530,000000,19.56,19.96,19.38,19.83,37199,0
+BCIC.US,D,20240531,000000,19.97,20.1,19.58,19.89,44860,0
+BCIC.US,D,20240603,000000,19.78,20.08,19.31,19.31,33797,0
+BCIC.US,D,20240604,000000,19.45,19.61,19.17,19.57,30137,0
+BCIC.US,D,20240605,000000,19.64,19.75,19.32,19.5,24406,0
+BCIC.US,D,20240606,000000,19.5,19.8,19.5,19.59,10781,0
+BCIC.US,D,20240607,000000,19.56,19.6799,19.46,19.5,25619,0
+BCIC.US,D,20240610,000000,19.5,19.5899,19.4,19.41,11157,0
+BCIC.US,D,20240611,000000,19.45,19.535,19.35,19.37,17780,0
+BCIC.US,D,20240612,000000,19.4,19.45,19.3,19.34,51736,0
+BCIC.US,D,20240613,000000,19.37,19.52,19.3,19.34,34655,0
+BCIC.US,D,20240614,000000,19.4,19.4,19.27,19.27,28697,0
+BCIC.US,D,20240617,000000,19.34,19.44,19.25,19.33,48782,0
+BCIC.US,D,20240618,000000,19.3,19.5,19.26,19.33,37616,0
+BCIC.US,D,20240620,000000,19.41,19.4392,19.3,19.41,16733,0
+BCIC.US,D,20240621,000000,19.32,19.51,19.06,19.14,53291,0
+BCIC.US,D,20240624,000000,19.13,19.2754,19.11,19.14,15397,0
+BCIC.US,D,20240625,000000,19.26,19.3,19.13,19.15,20637,0
+BCIC.US,D,20240626,000000,19.19,19.25,19.1285,19.24,22287,0
+BCIC.US,D,20240627,000000,19.29,19.45,19.17,19.29,96065,0
+BCIC.US,D,20240628,000000,19.3,19.7,19.26,19.62,38905,0
+BCIC.US,D,20240701,000000,19.59,19.62,19.2745,19.41,24401,0
+BCIC.US,D,20240702,000000,19.4,19.619,19.3,19.31,34348,0
+BCIC.US,D,20240703,000000,19.3,19.896,19.3,19.64,21271,0
+BCIC.US,D,20240705,000000,19.75,19.88,19.508,19.6,30004,0
+BCIC.US,D,20240708,000000,19.74,19.84,19.38,19.45,54449,0
+BCIC.US,D,20240709,000000,19.41,19.61,19.41,19.54,13099,0
+BCIC.US,D,20240710,000000,19.55,19.66,19.497,19.55,13372,0
+BCIC.US,D,20240711,000000,19.66,19.87,19.56,19.6,25495,0
+BCIC.US,D,20240712,000000,19.69,19.84,19.48,19.5,40848,0
+BCIC.US,D,20240715,000000,19.5,19.81,19.5,19.59,62509,0
+BCIC.US,D,20240716,000000,19.58,19.93,19.52,19.67,54342,0
+BCIC.US,D,20240717,000000,19.74,19.9,19.74,19.86,22404,0
+BCIC.US,D,20240718,000000,19.8504,19.89,19.67,19.67,27043,0
+BCIC.US,D,20240719,000000,19.655,19.655,19.5,19.5,13118,0
+BCIC.US,D,20240722,000000,19.54,19.71,19.54,19.59,16798,0
+BCIC.US,D,20240723,000000,19.51,19.78,19.51,19.75,11198,0
+BCIC.US,D,20240724,000000,19.75,19.7622,19.5,19.62,21750,0
+BCIC.US,D,20240725,000000,19.69,19.85,19.6108,19.65,42769,0
+BCIC.US,D,20240726,000000,19.79,19.825,19.69,19.77,20253,0
+BCIC.US,D,20240729,000000,19.75,19.87,19.6971,19.82,26851,0
+BCIC.US,D,20240730,000000,19.78,19.9,19.65,19.79,30848,0
+BCIC.US,D,20240731,000000,19.9,19.949,19.7,19.86,56122,0
+BCIC.US,D,20240801,000000,19.83,19.83,19.65,19.66,21221,0
+BCIC.US,D,20240802,000000,19.73,19.805,19.3,19.395,62838,0
+BCIC.US,D,20240805,000000,19.25,19.25,18.27,18.49,68303,0
+BCIC.US,D,20240806,000000,18.78,18.9868,18.76,18.9,40404,0
+BCIC.US,D,20240807,000000,19.0202,19.34,18.9999,19.12,40671,0
+BCIC.US,D,20240808,000000,19.3,19.3,18.93,19.11,22703,0
+BCIC.US,D,20240809,000000,18.72,18.84,18.6,18.65,77732,0
+BCIC.US,D,20240812,000000,18.65,18.81,18.4701,18.72,49992,0
+BCIC.US,D,20240813,000000,18.77,19.05,18.71,18.75,45505,0
+BCIC.US,D,20240814,000000,18.76,19.1306,18.74,18.77,47531,0
+BCIC.US,D,20240815,000000,19.07,19.6299,18.94,19.15,82831,0
+BCIC.US,D,20240816,000000,19.16,19.4199,19.04,19.14,73302,0
+BCIC.US,D,20240819,000000,19.2,19.86,19.19,19.64,82708,0
+BCIC.US,D,20240820,000000,19.74,19.765,19.435,19.5,94288,0
+BCIC.US,D,20240821,000000,19.68,19.69,19.46,19.58,126111,0
+BCIC.US,D,20240822,000000,18.89,18.99,18.7,18.73,83682,0
+BCIC.US,D,20240823,000000,18.71,18.76,18.65,18.69,79917,0
+BCIC.US,D,20240826,000000,18.65,18.73,18.53,18.58,54338,0
+BCIC.US,D,20240827,000000,18.65,18.65,18.5,18.57,42387,0
+BCIC.US,D,20240828,000000,18.61,18.61,18.3338,18.45,47477,0
+BCIC.US,D,20240829,000000,18.5,18.67,18.45,18.49,59515,0
+BCIC.US,D,20240830,000000,18.57,18.7728,18.5,18.67,51700,0
+BCIC.US,D,20240903,000000,18.59,18.6908,18.43,18.46,41479,0
+BCIC.US,D,20240904,000000,18.35,18.6899,18.35,18.49,26315,0
+BCIC.US,D,20240905,000000,18.47,18.65,18.43,18.51,21654,0
+BCIC.US,D,20240906,000000,18.53,18.5494,18.43,18.47,31560,0
+BCIC.US,D,20240909,000000,18.43,18.55,18.32,18.33,54776,0
+BCIC.US,D,20240910,000000,18.31,18.45,18.02,18.21,42946,0
+BCIC.US,D,20240911,000000,18.13,18.28,18.09,18.18,25851,0
+BCIC.US,D,20240912,000000,18.21,18.36,18.15,18.15,35408,0
+BCIC.US,D,20240913,000000,18.09,18.39,18.09,18.23,40122,0
+BCIC.US,D,20240916,000000,18.34,18.5459,18.28,18.47,37934,0
+BCIC.US,D,20240917,000000,18.4,18.54,18.36,18.46,31585,0
+BCIC.US,D,20240918,000000,18.51,18.58,18.38,18.4,21763,0
+BCIC.US,D,20240919,000000,18.48,18.64,18.3701,18.5,43449,0
+BCIC.US,D,20240920,000000,18.43,18.57,18.29,18.3,54343,0
+BCIC.US,D,20240923,000000,18.3,18.49,18.28,18.31,20218,0
+BCIC.US,D,20240924,000000,18.37,18.5,18.3269,18.35,17363,0
+BCIC.US,D,20240925,000000,18.49,18.49,18.16,18.19,32942,0
+BCIC.US,D,20240926,000000,18.28,18.3185,18.14,18.16,27287,0
+BCIC.US,D,20240927,000000,18.16,18.3597,18.1,18.17,39741,0
+BCIC.US,D,20240930,000000,18.25,18.565,18.146,18.55,65883,0
+BCIC.US,D,20241001,000000,18.59,18.59,18.22,18.31,41565,0
+BCIC.US,D,20241002,000000,18.33,18.3797,18.29,18.32,18275,0
+BCIC.US,D,20241003,000000,18.35,18.4999,18.25,18.38,37567,0
+BCIC.US,D,20241004,000000,18.5,18.54,18.28,18.35,60371,0
+BCIC.US,D,20241007,000000,18.32,18.4,18.1,18.34,59615,0
+BCIC.US,D,20241008,000000,18.39,18.39,18.2001,18.27,17430,0
+BCIC.US,D,20241009,000000,18.32,18.43,18.25,18.28,23119,0
+BCIC.US,D,20241010,000000,18.22,18.3001,18.151,18.21,14690,0
+BCIC.US,D,20241011,000000,18.33,18.43,18.2,18.25,33854,0
+BCIC.US,D,20241014,000000,18.2,18.29,18.18,18.27,20944,0
+BCIC.US,D,20241015,000000,18.22,18.2572,17.875,18.05,113821,0
+BCIC.US,D,20241016,000000,18.07,18.42,18.07,18.38,28412,0
+BCIC.US,D,20241017,000000,18.41,18.47,18.31,18.34,33453,0
+BCIC.US,D,20241018,000000,18.31,18.46,18.2614,18.35,20430,0
+BCIC.US,D,20241021,000000,18.5,18.5,18.34,18.49,26247,0
+BCIC.US,D,20241022,000000,18.5,18.53,18.39,18.52,23900,0
+BCIC.US,D,20241023,000000,18.5,18.525,18.4,18.4,14297,0
+BCIC.US,D,20241024,000000,18.47,18.495,18.351,18.38,19538,0
+BCIC.US,D,20241025,000000,18.36,18.542,18.35,18.35,15120,0
+BCIC.US,D,20241028,000000,18.36,18.5106,18.3,18.34,21352,0
+BCIC.US,D,20241029,000000,18.35,18.55,18.32,18.54,14722,0
+BCIC.US,D,20241030,000000,18.49,18.549,18.35,18.4,39498,0
+BCIC.US,D,20241031,000000,18.31,18.74,18.31,18.7,43794,0
+BCIC.US,D,20241101,000000,18.73,18.8,18.4,18.52,45927,0
+BCIC.US,D,20241104,000000,18.62,18.6299,18.4101,18.46,22817,0
+BCIC.US,D,20241105,000000,18.41,18.62,18.4084,18.61,29502,0
+BCIC.US,D,20241106,000000,18.7,18.92,18.5,18.54,65701,0
+BCIC.US,D,20241107,000000,18.63,18.8,18.41,18.45,40382,0
+BCIC.US,D,20241108,000000,18.3,18.4527,17.88,17.9,143808,0
+BCIC.US,D,20241111,000000,17.95,18.069,17.79,17.79,59960,0
+BCIC.US,D,20241112,000000,18,18.05,17.85,17.96,49406,0
+BCIC.US,D,20241113,000000,18,18.06,17.88,17.9,42307,0
+BCIC.US,D,20241114,000000,18,18.02,17.73,17.75,71531,0
+BCIC.US,D,20241115,000000,17.82,18.3,17.82,17.9,175341,0
+BCIC.US,D,20241118,000000,18.09,18.2,17.9,18.01,148346,0
+BCIC.US,D,20241119,000000,17.3,17.44,17.11,17.33,127570,0
+BCIC.US,D,20241120,000000,17.2,17.23,16.92,16.97,77982,0
+BCIC.US,D,20241121,000000,16.97,17.19,16.95,17.03,39596,0
+BCIC.US,D,20241122,000000,17,17.15,16.63,16.9,126299,0
+BCIC.US,D,20241125,000000,16.68,16.9926,16.68,16.89,91328,0
+BCIC.US,D,20241126,000000,16.73,16.9,16.6518,16.9,59610,0
+BCIC.US,D,20241127,000000,16.9,17.2009,16.89,17.05,81674,0
+BCIC.US,D,20241129,000000,17.22,17.2282,16.95,17.12,69226,0
+BCIC.US,D,20241202,000000,17,17.0351,16.8,16.8,69242,0
+BCIC.US,D,20241203,000000,16.78,16.8,16.58,16.71,83364,0
+BCIC.US,D,20241204,000000,16.61,16.8,16.51,16.66,115061,0
+BCIC.US,D,20241205,000000,16.52,16.69,16.5,16.64,72073,0
+BCIC.US,D,20241206,000000,16.62,16.665,16.525,16.6,46495,0
+BCIC.US,D,20241209,000000,16.61,16.8437,16.5739,16.76,52489,0
+BCIC.US,D,20241210,000000,16.75,16.84,16.63,16.7,52899,0
+BCIC.US,D,20241211,000000,16.66,16.8593,16.6311,16.75,28409,0
+BCIC.US,D,20241212,000000,16.82,16.95,16.73,16.86,74677,0
+BCIC.US,D,20241213,000000,16.8,16.8766,16.6959,16.73,15720,0
+BCIC.US,D,20241216,000000,16.7,16.7456,16.4,16.61,124426,0
+BCIC.US,D,20241217,000000,16.5,16.57,16.34,16.51,79907,0
+BCIC.US,D,20241218,000000,16.54,16.61,16.21,16.3,69217,0
+BCIC.US,D,20241219,000000,16.31,16.485,16.3,16.35,33361,0
+BCIC.US,D,20241220,000000,16.3,16.55,16.3,16.35,43528,0
+BCIC.US,D,20241223,000000,16.3,16.44,16.25,16.4,27419,0
+BCIC.US,D,20241224,000000,16.39,16.4,16.12,16.39,44042,0
+BCIC.US,D,20241226,000000,16.35,16.525,16.31,16.32,57056,0
+BCIC.US,D,20241227,000000,16.51,16.51,16.2501,16.43,38121,0
+BCIC.US,D,20241230,000000,16.35,16.42,15.94,16.28,66756,0
+BCIC.US,D,20241231,000000,16.21,16.46,16.16,16.34,34195,0
+BCIC.US,D,20250102,000000,16.46,16.4664,16.35,16.4,20943,0
+BCIC.US,D,20250103,000000,16.4739,16.4799,16.345,16.4,15892,0
+BCIC.US,D,20250106,000000,16.38,16.4864,16.3017,16.35,28721,0
+BCIC.US,D,20250107,000000,16.31,16.48,16.2056,16.22,31387,0
+BCIC.US,D,20250108,000000,16.21,16.37,16.14,16.37,26344,0
+BCIC.US,D,20250110,000000,16.38,16.38,16.05,16.1,52314,0
+BCIC.US,D,20250113,000000,16.11,16.28,16.1,16.17,28350,0
+BCIC.US,D,20250114,000000,16.22,16.35,16.1,16.3,26820,0
+BCIC.US,D,20250115,000000,16.25,16.35,16.125,16.2,31547,0
+BCIC.US,D,20250116,000000,16.13,16.28,16.13,16.15,26117,0
+BCIC.US,D,20250117,000000,16.25,16.44,16.2,16.42,55558,0
+BCIC.US,D,20250121,000000,16.31,16.6399,16.31,16.6,35928,0
+BCIC.US,D,20250122,000000,16.63,16.8793,16.525,16.76,23942,0
+BCIC.US,D,20250123,000000,16.8,16.85,16.61,16.75,29029,0
+BCIC.US,D,20250124,000000,16.63,16.85,16.57,16.68,26662,0
+BCIC.US,D,20250127,000000,16.68,16.7996,16.4722,16.69,46999,0
+BCIC.US,D,20250128,000000,16.69,16.78,16.64,16.69,30614,0
+BCIC.US,D,20250129,000000,16.74,16.8,16.47,16.49,17275,0
+BCIC.US,D,20250130,000000,16.47,17.15,16.37,17.15,61888,0
+BCIC.US,D,20250131,000000,17.07,17.17,16.81,17.02,36542,0
+BCIC.US,D,20250203,000000,17,17.12,16.8152,16.945,38976,0
+BCIC.US,D,20250204,000000,17.1,17.1981,16.95,17.04,36591,0
+BCIC.US,D,20250205,000000,16.92,17.04,16.9,17.01,26833,0
+BCIC.US,D,20250206,000000,17.2,17.2,16.94,17.05,29812,0
+BCIC.US,D,20250207,000000,17,17.23,17,17.2,32865,0
+BCIC.US,D,20250210,000000,17.06,17.35,17.06,17.23,27654,0
+BCIC.US,D,20250211,000000,17.38,17.4992,17.16,17.3,44758,0
+BCIC.US,D,20250212,000000,17.16,17.3386,17.16,17.2,12839,0
+BCIC.US,D,20250213,000000,17.2,17.4,17.1501,17.28,54353,0
+BCIC.US,D,20250214,000000,17.33,17.39,17.234,17.31,25961,0
+BCIC.US,D,20250218,000000,17.4,17.41,17.2,17.33,38116,0
+BCIC.US,D,20250219,000000,17.32,17.4,17.21,17.4,38834,0
+BCIC.US,D,20250220,000000,17.35,17.44,17.25,17.38,51926,0
+BCIC.US,D,20250221,000000,17.48,17.509,17.22,17.4,73800,0
+BCIC.US,D,20250224,000000,17.35,17.4,17.27,17.4,28189,0
+BCIC.US,D,20250225,000000,17.45,17.46,17.2002,17.29,22215,0
+BCIC.US,D,20250226,000000,17.27,17.45,17.18,17.19,31143,0
+BCIC.US,D,20250227,000000,17.2,17.39,17.2,17.37,12660,0
+BCIC.US,D,20250228,000000,17.3,17.46,17.1947,17.45,33482,0
+BCIC.US,D,20250303,000000,17.45,17.5,17.19,17.25,34658,0
+BCIC.US,D,20250304,000000,17.19,17.2402,16.581,16.6,97825,0
+BCIC.US,D,20250305,000000,16.88,17.0799,16.76,17.06,26677,0
+BCIC.US,D,20250306,000000,16.95,17,16.8,17,14046,0
+BCIC.US,D,20250307,000000,16.99,17.0671,16.85,17.01,24014,0
+BCIC.US,D,20250310,000000,16.9,17.08,16.9,16.93,16874,0
+BCIC.US,D,20250311,000000,16.93,17.07,16.74,16.75,28366,0
+BCIC.US,D,20250312,000000,16.76,16.96,16.66,16.85,21494,0
+BCIC.US,D,20250313,000000,16.85,16.9131,16.44,16.44,56906,0
+BCIC.US,D,20250314,000000,16.29,16.4184,15.16,15.79,128767,0
+BCIC.US,D,20250317,000000,15.85,16.04,15.34,15.45,98321,0
+BCIC.US,D,20250318,000000,15.3,15.4575,15.2101,15.45,56266,0
+BCIC.US,D,20250319,000000,15.45,15.7673,15.415,15.5,39970,0
+BCIC.US,D,20250320,000000,15.45,15.68,15.42,15.68,52197,0
+BCIC.US,D,20250321,000000,15.69,15.69,15.28,15.31,63689,0
+BCIC.US,D,20250324,000000,15,15.06,14.7,14.78,72744,0
+BCIC.US,D,20250325,000000,14.89,15,14.71,14.78,73053,0
+BCIC.US,D,20250326,000000,14.74,14.8747,14.71,14.78,27441,0
+BCIC.US,D,20250327,000000,14.74,14.78,14.3,14.45,73539,0
+BCIC.US,D,20250328,000000,14.5,14.7257,14.34,14.365,55253,0
+BCIC.US,D,20250331,000000,14.47,14.49,14.15,14.35,88175,0
+BCIC.US,D,20250401,000000,14.36,14.36,14,14.11,88661,0
+BCIC.US,D,20250402,000000,14.11,14.11,13.9,14.08,53294,0
+BCIC.US,D,20250403,000000,13.95,14.0223,13.59,13.65,43509,0
+BCIC.US,D,20250404,000000,13.6,13.6,12.6,13,82406,0
+BCIC.US,D,20250407,000000,12.73,13,12.115,12.12,102776,0
+BCIC.US,D,20250408,000000,12.38,12.6558,11.93,12.02,76898,0
+BCIC.US,D,20250409,000000,11.85,12.9,11.61,12.7,147049,0
+BCIC.US,D,20250410,000000,12.43,12.7,11.6945,11.98,54745,0
+BCIC.US,D,20250411,000000,11.97,12.11,11.74,11.82,43063,0
+BCIC.US,D,20250414,000000,11.9,12.08,11.6,11.69,67078,0
+BCIC.US,D,20250415,000000,11.66,11.9775,11.66,11.86,52346,0
+BCIC.US,D,20250416,000000,11.87,11.9653,11.7,11.87,54314,0
+BCIC.US,D,20250417,000000,11.86,12.19,11.86,12.025,70998,0
+BCIC.US,D,20250421,000000,12,12.2099,11.99,12.08,33373,0
+BCIC.US,D,20250422,000000,12.18,12.325,12.05,12.25,66831,0
+BCIC.US,D,20250423,000000,12.3,12.58,12.1,12.15,49664,0
+BCIC.US,D,20250424,000000,12.15,12.4,12.15,12.31,93610,0
+BCIC.US,D,20250425,000000,12.34,12.39,12.15,12.29,61883,0
+BCIC.US,D,20250428,000000,12.2,12.36,12.17,12.28,67867,0
+BCIC.US,D,20250429,000000,12.34,12.34,12.11,12.2,72813,0
+BCIC.US,D,20250430,000000,12.13,12.28,11.94,12.2,34641,0
+BCIC.US,D,20250501,000000,12.17,12.315,12.01,12.15,45404,0
+BCIC.US,D,20250502,000000,12.233,12.33,12.0125,12.23,51043,0
+BCIC.US,D,20250505,000000,12.27,12.39,12.2,12.29,28214,0
+BCIC.US,D,20250506,000000,12.21,12.34,12.1101,12.17,10990,0
+BCIC.US,D,20250507,000000,12.16,12.39,12.16,12.23,38601,0
+BCIC.US,D,20250508,000000,12.38,12.38,12.11,12.35,27867,0
+BCIC.US,D,20250509,000000,12,12.195,12,12.12,48535,0
+BCIC.US,D,20250512,000000,12.36,12.47,12.2,12.26,73257,0
+BCIC.US,D,20250513,000000,12.3,12.59,12.27,12.49,50992,0
+BCIC.US,D,20250514,000000,12.62,12.7963,12.43,12.65,74600,0
+BCIC.US,D,20250515,000000,12.52,12.78,12.4322,12.6,72001,0
+BCIC.US,D,20250516,000000,12.6,12.8355,12.5775,12.68,49546,0
+BCIC.US,D,20250519,000000,12.09,12.46,12.03,12.4,43060,0
+BCIC.US,D,20250520,000000,12.34,12.38,12.22,12.27,39112,0
+BCIC.US,D,20250521,000000,12.21,12.255,11.96,11.98,26656,0
+BCIC.US,D,20250522,000000,12.04,12.11,11.87,11.975,36996,0
+BCIC.US,D,20250523,000000,11.88,11.9899,11.72,11.84,70442,0
+BCIC.US,D,20250527,000000,11.81,11.96,11.75,11.89,41780,0
+BCIC.US,D,20250528,000000,11.92,12.3384,11.78,12.2,50578,0
+BCIC.US,D,20250529,000000,12.14,12.34,12.01,12.08,38355,0
+BCIC.US,D,20250530,000000,12.16,12.23,12,12.1,40841,0
+BCIC.US,D,20250602,000000,12.06,12.1058,11.88,11.93,58397,0
+BCIC.US,D,20250603,000000,11.9,11.95,11.85,11.85,47443,0
+BCIC.US,D,20250604,000000,11.85,11.949,11.7,11.75,29739,0
+BCIC.US,D,20250605,000000,11.76,11.76,11.54,11.55,48534,0
+BCIC.US,D,20250606,000000,11.68,11.8,11.5621,11.76,38264,0
+BCIC.US,D,20250609,000000,11.8,11.8,11.7,11.77,29845,0
+BCIC.US,D,20250610,000000,11.71,11.79,11.71,11.72,22375,0
+BCIC.US,D,20250611,000000,11.7,11.8,11.5,11.61,53941,0
+BCIC.US,D,20250612,000000,11.6,11.7,11.5,11.7,26110,0
+BCIC.US,D,20250613,000000,11.57,11.68,11.48,11.56,17660,0
+BCIC.US,D,20250616,000000,11.56,11.605,11.48,11.52,23110,0
+BCIC.US,D,20250617,000000,11.5,11.66,11.49,11.64,42977,0
+BCIC.US,D,20250618,000000,12.14,12.66,12.14,12.43,128473,0
+BCIC.US,D,20250620,000000,12.52,12.66,12.37,12.66,63032,0
+BCIC.US,D,20250623,000000,12.58,12.745,12.4071,12.63,44806,0
+BCIC.US,D,20250624,000000,12.62,12.6912,12.375,12.41,32859,0
+BCIC.US,D,20250625,000000,12.35,12.69,12.34,12.69,43229,0
+BCIC.US,D,20250626,000000,12.7,12.7,12.5017,12.61,19225,0
+BCIC.US,D,20250627,000000,12.61,12.69,12.45,12.47,15147,0
+BCIC.US,D,20250630,000000,12.59,12.7199,12.5,12.52,36582,0
+BCIC.US,D,20250701,000000,12.52,12.7358,12.45,12.51,24336,0
+BCIC.US,D,20250702,000000,12.6,12.6,12.5,12.55,16397,0
+BCIC.US,D,20250703,000000,12.55,12.5884,12.48,12.54,8105,0
+BCIC.US,D,20250707,000000,12.57,12.63,12.45,12.46,38336,0
+BCIC.US,D,20250708,000000,12.45,12.6892,12.45,12.55,24519,0
+BCIC.US,D,20250709,000000,12.53,12.6053,12.49,12.53,21060,0
+BCIC.US,D,20250710,000000,12.55,12.7699,12.5001,12.6,58357,0
+BCIC.US,D,20250711,000000,12.65,12.75,12.46,12.75,64402,0
+BCIC.US,D,20250714,000000,12.63,12.6474,12.46,12.55,52451,0
+BCIC.US,D,20250715,000000,12.615,12.94,12.5,12.85,48303,0
+BCIC.US,D,20250716,000000,12.85,12.85,12.7088,12.8,32575,0
+BCIC.US,D,20250717,000000,12.82,12.91,12.71,12.775,38109,0
+BCIC.US,D,20250718,000000,12.85,12.86,12.65,12.79,47658,0
+BCIC.US,D,20250721,000000,12.76,12.9,12.65,12.68,38949,0
+BCIC.US,D,20250722,000000,12.62,12.7,12.55,12.58,50197,0
+BCIC.US,D,20250723,000000,12.6,12.73,12.51,12.53,40790,0
+BCIC.US,D,20250724,000000,12.57,12.67,12.48,12.48,125070,0
+BCIC.US,D,20250725,000000,12.5,12.64,12.45,12.6,23578,0
+BCIC.US,D,20250728,000000,12.6118,12.62,12.45,12.48,40750,0
+BCIC.US,D,20250729,000000,12.5,12.6134,12.42,12.43,21579,0
+BCIC.US,D,20250730,000000,12.43,12.5781,12.3,12.3,38966,0
+BCIC.US,D,20250731,000000,12.26,12.45,12.19,12.2,43881,0
+BCIC.US,D,20250801,000000,12.24,12.24,12.15,12.24,28691,0
+BCIC.US,D,20250804,000000,12.22,12.3211,12.1812,12.275,17854,0
+BCIC.US,D,20250805,000000,12.31,12.31,12.14,12.14,55244,0
+BCIC.US,D,20250806,000000,12.15,12.45,12.15,12.41,47579,0
+BCIC.US,D,20250807,000000,12.31,12.36,12.1641,12.25,43733,0
+BCIC.US,D,20250808,000000,12.4,12.445,12.285,12.34,63626,0
+BCIC.US,D,20250811,000000,12.4,12.5699,12.31,12.35,43371,0
+BCIC.US,D,20250812,000000,12.33,12.5899,12.33,12.45,43695,0
+BCIC.US,D,20250813,000000,12.51,12.589,12.4,12.43,33227,0
+BCIC.US,D,20250814,000000,12.47,12.5999,12.42,12.5,48029,0
+BCIC.US,D,20250815,000000,12.59,12.7499,12.5,12.7,142884,0
+BCIC.US,D,20250818,000000,12.28,12.54,12.11,12.2,85586,0
+BCIC.US,D,20250819,000000,12.12,12.3068,12.12,12.17,90345,0
+BCIC.US,D,20250820,000000,12.22,12.45,12.15,12.2,74948,0
+BCIC.US,D,20250821,000000,12.22,12.25,12.09,12.1,39314,0
+BCIC.US,D,20250822,000000,12.2,12.465,12.2,12.27,53281,0
+BCIC.US,D,20250825,000000,12.2,12.4,11.95,12.03,157100,0
+BCIC.US,D,20250826,000000,11.98,12.34,11.91,12.02,77974,0
+BCIC.US,D,20250827,000000,12.02,12.18,12.02,12.08,147806,0
+BCIC.US,D,20250828,000000,12.17,12.4,12.1,12.12,59236,0
+BCIC.US,D,20250829,000000,12.2,12.3,12.185,12.22,52966,0
+BCIC.US,D,20250902,000000,12.29,12.339,12.1126,12.16,34010,0
+BCIC.US,D,20250903,000000,12.14,12.3,12.05,12.1,53082,0
+BCIC.US,D,20250904,000000,12.15,12.1993,12.09,12.13,30499,0
+BCIC.US,D,20250905,000000,12.13,12.2,12.0605,12.15,46134,0
+BCIC.US,D,20250908,000000,12.11,12.1939,12.08,12.14,63327,0
+BCIC.US,D,20250909,000000,12.15,12.29,12.14,12.21,54422,0
+BCIC.US,D,20250910,000000,12.18,12.45,12.17,12.31,63266,0
+BCIC.US,D,20250911,000000,12.22,12.3499,12.19,12.2,31923,0
+BCIC.US,D,20250912,000000,12.14,12.25,12.05,12.09,42386,0
+BCIC.US,D,20250915,000000,12.14,12.15,12.01,12.09,93358,0
+BCIC.US,D,20250916,000000,12.02,12.11,11.91,11.96,57098,0
+BCIC.US,D,20250917,000000,11.95,12.16,11.93,12.06,63501,0
+BCIC.US,D,20250918,000000,12.17,12.35,12.0325,12.3,53225,0
+BCIC.US,D,20250919,000000,12.24,12.415,12.12,12.12,143621,0
+BCIC.US,D,20250922,000000,12.16,12.3665,12.1,12.1,55474,0
+BCIC.US,D,20250923,000000,12.1,12.241,12.08,12.14,55381,0
+BCIC.US,D,20250924,000000,12.2,12.35,12.03,12.12,76668,0
+BCIC.US,D,20250925,000000,12.04,12.14,11.95,12.05,38411,0
+BCIC.US,D,20250926,000000,11.98,12.0944,11.9,11.92,100080,0
+BCIC.US,D,20250929,000000,11.91,11.92,11.55,11.61,57093,0
+BCIC.US,D,20250930,000000,11.55,11.828,11.5,11.53,53941,0
+BCIC.US,D,20251001,000000,11.55,11.7495,11.52,11.66,47286,0
+BCIC.US,D,20251002,000000,11.65,11.65,11.5,11.5,47893,0
+BCIC.US,D,20251003,000000,11.5,11.85,11.5,11.81,40992,0
+BCIC.US,D,20251006,000000,11.72,11.8385,11.67,11.7,57811,0
+BCIC.US,D,20251007,000000,11.66,11.77,11.53,11.55,70402,0
+BCIC.US,D,20251008,000000,11.56,11.6874,11.54,11.59,31194,0
+BCIC.US,D,20251009,000000,11.59,11.68,11.29,11.33,70509,0
+BCIC.US,D,20251010,000000,11.35,11.4781,11.12,11.17,59950,0
+BCIC.US,D,20251013,000000,11.2,11.38,11.16,11.2,109739,0
+BCIC.US,D,20251014,000000,11.16,11.41,11.16,11.33,16451,0
+BCIC.US,D,20251015,000000,11.4,11.5,11.315,11.35,24838,0
+BCIC.US,D,20251016,000000,11.355,11.47,11.16,11.47,56285,0
+BCIC.US,D,20251017,000000,11.41,11.5,11.26,11.27,29446,0
+BCIC.US,D,20251020,000000,11.27,11.5,11.27,11.37,54929,0
+BCIC.US,D,20251021,000000,11.3,11.5499,11.3,11.35,49400,0
+BCIC.US,D,20251022,000000,11.3,11.68,11.3,11.62,38316,0
+BCIC.US,D,20251023,000000,11.52,11.6939,11.45,11.45,29629,0
+BCIC.US,D,20251024,000000,11.61,11.7,11.45,11.66,51211,0
+BCIC.US,D,20251027,000000,11.67,11.68,11.5636,11.65,48919,0
+BCIC.US,D,20251028,000000,11.59,11.76,11.59,11.75,38439,0
+BCIC.US,D,20251029,000000,11.64,11.7999,11.5101,11.56,49398,0
+BCIC.US,D,20251030,000000,11.52,11.7899,11.47,11.57,25354,0
+BCIC.US,D,20251031,000000,11.63,11.91,11.63,11.77,44563,0
+BCIC.US,D,20251103,000000,11.78,12.0697,11.78,11.81,39897,0
+BCIC.US,D,20251104,000000,11.8,12.0399,11.8,11.88,36807,0
+BCIC.US,D,20251105,000000,11.86,12.09,11.8,12.08,41352,0
+BCIC.US,D,20251106,000000,12.08,12.22,11.9,12.13,61964,0
+BCIC.US,D,20251107,000000,12.39,12.79,12.3782,12.62,150203,0
+BCIC.US,D,20251110,000000,12.5,12.8,12.5,12.78,103294,0
+BCIC.US,D,20251111,000000,12.65,13.01,12.598,12.98,50925,0
+BCIC.US,D,20251112,000000,12.9,13.5,12.9,13.15,108721,0
+BCIC.US,D,20251113,000000,13.22,13.25,12.51,12.51,93510,0
+BCIC.US,D,20251114,000000,12.64,12.9218,12.635,12.75,87014,0
+BCIC.US,D,20251117,000000,12.81,13.098,12.46,12.5,125766,0
+BCIC.US,D,20251118,000000,12.5,12.75,12.48,12.64,107661,0
+BCIC.US,D,20251119,000000,12.69,12.835,12.6,12.6,54751,0
+BCIC.US,D,20251120,000000,12.68,12.81,12.38,12.38,105186,0
+BCIC.US,D,20251121,000000,12.5,12.65,12.33,12.58,143542,0
+BCIC.US,D,20251124,000000,12.63,12.8,12.629,12.66,91622,0
+BCIC.US,D,20251125,000000,12.74,13.12,12.66,13.05,83194,0
+BCIC.US,D,20251126,000000,13,13.14,12.81,12.9,63603,0
+BCIC.US,D,20251128,000000,12.85,13.14,12.85,13.03,40542,0
+BCIC.US,D,20251201,000000,12.95,13.14,12.85,13,59998,0
+BCIC.US,D,20251202,000000,13.02,13.0699,12.95,12.99,72021,0
+BCIC.US,D,20251203,000000,13.02,13.13,12.98,12.98,75527,0
+BCIC.US,D,20251204,000000,13.055,13.13,13.0301,13.05,51077,0
+BCIC.US,D,20251205,000000,13,13.32,13,13.09,119222,0
+BCIC.US,D,20251208,000000,13.17,13.4354,13.15,13.2,95430,0
+BCIC.US,D,20251209,000000,13.26,13.39,13.16,13.3,113682,0
+BCIC.US,D,20251210,000000,13.23,13.33,13.06,13.12,39041,0
+BCIC.US,D,20251211,000000,13.07,13.078,12.6,12.72,91592,0
+BCIC.US,D,20251212,000000,12.79,12.86,12.6377,12.72,22451,0
+BCIC.US,D,20251215,000000,12.7,12.72,12.55,12.57,32030,0
+BCIC.US,D,20251216,000000,12.6,12.61,11.935,11.98,131543,0
+BCIC.US,D,20251217,000000,12.29,12.48,12.24,12.26,82105,0
+BCIC.US,D,20251218,000000,12.29,12.31,11.93,11.96,81139,0
+BCIC.US,D,20251219,000000,12,12.1696,11.95,11.99,93308,0
+BCIC.US,D,20251222,000000,12,12.11,11.78,11.79,190290,0
+BCIC.US,D,20251223,000000,11.79,12,11.78,11.87,63207,0
+BCIC.US,D,20251224,000000,11.85,12,11.82,11.83,17118,0
+BCIC.US,D,20251226,000000,11.81,12,11.8,11.95,106817,0
+BCIC.US,D,20251229,000000,11.99,11.9982,11.77,11.94,154295,0
+BCIC.US,D,20251230,000000,11.91,11.92,11.78,11.84,58394,0
+BCIC.US,D,20251231,000000,11.8,11.9,11.75,11.83,83039,0
+BCIC.US,D,20260102,000000,11.83,11.99,11.83,11.92,43297,0
+BCIC.US,D,20260105,000000,12,12.13,12,12.06,59639,0
+BCIC.US,D,20260106,000000,12.07,12.11,11.94,11.99,73736,0
+BCIC.US,D,20260107,000000,12,12.0999,11.9,11.95,63357,0
+BCIC.US,D,20260108,000000,11.99,12.06,11.93,11.95,67513,0
+BCIC.US,D,20260109,000000,11.98,12.05,11.87,11.98,42553,0
+BCIC.US,D,20260112,000000,11.93,12.08,11.93,12.01,60597,0
+BCIC.US,D,20260113,000000,12,12.06,12,12.05,42604,0
+BCIC.US,D,20260114,000000,12.03,12.15,12.02,12.08,63030,0
+BCIC.US,D,20260115,000000,12.15,12.32,12.04,12.32,85271,0
+BCIC.US,D,20260116,000000,12.27,12.38,12.2,12.34,61761,0
+BCIC.US,D,20260120,000000,12.28,12.4,12.19,12.22,80328,0
+BCIC.US,D,20260121,000000,12.25,12.39,12.25,12.28,42564,0
+BCIC.US,D,20260122,000000,12.31,12.54,12.31,12.52,79993,0
+BCIC.US,D,20260123,000000,12.55,12.7,12.461,12.55,71850,0
+BCIC.US,D,20260126,000000,12.56,12.71,12.375,12.44,69701,0
+BCIC.US,D,20260127,000000,12.45,12.6409,12.4,12.41,79089,0
+BCIC.US,D,20260128,000000,12.45,12.6099,12.38,12.46,113073,0
+BCIC.US,D,20260129,000000,12.52,12.52,12.2,12.29,42426,0
+BCIC.US,D,20260130,000000,12.28,12.4803,12.1301,12.28,46075,0
+BCIC.US,D,20260202,000000,12.205,12.235,11.93,12.17,93036,0
+BCIC.US,D,20260203,000000,12.16,12.2999,12,12.09,30533,0
+BCIC.US,D,20260204,000000,12.12,12.32,12.12,12.32,35796,0
+BCIC.US,D,20260205,000000,12.29,12.3828,12.11,12.17,58782,0
+BCIC.US,D,20260206,000000,12.17,12.33,12.09,12.21,104069,0
+BCIC.US,D,20260209,000000,12.285,12.285,11.98,12.02,70108,0
+BCIC.US,D,20260210,000000,12.08,12.2,12.02,12.19,33386,0
+BCIC.US,D,20260211,000000,12.11,12.1799,12,12.09,31204,0
+BCIC.US,D,20260212,000000,12.13,12.29,12.04,12.04,50698,0
+BCIC.US,D,20260213,000000,12.05,12.2354,12.02,12.1,49098,0
+BCIC.US,D,20260217,000000,12.1,12.1856,11.79,11.8,96789,0
+BCIC.US,D,20260218,000000,11.8,11.95,11.73,11.94,61569,0
diff --git a/daily/us/nasdaq stocks/1/bctxz.us.txt b/daily/us/nasdaq stocks/1/bctxz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a9c7b906f3f7b81227ed0d6a71811f6bcb3b321
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bctxz.us.txt	
@@ -0,0 +1,171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTXZ.US,D,20250425,000000,0.99,1.515,0.99,1.31,104671,0
+BCTXZ.US,D,20250428,000000,1.31,1.3499,1.2,1.265,82918,0
+BCTXZ.US,D,20250429,000000,1.29,1.29,1.21,1.235,40848,0
+BCTXZ.US,D,20250430,000000,1.21,1.2101,1.1,1.1,56877,0
+BCTXZ.US,D,20250501,000000,1.205,1.21,1.16,1.1601,9951,0
+BCTXZ.US,D,20250502,000000,1.18,1.18,1.18,1.18,1918,0
+BCTXZ.US,D,20250505,000000,1.16,1.2,1.16,1.16,6565,0
+BCTXZ.US,D,20250506,000000,1.16,1.16,1.09,1.125,18150,0
+BCTXZ.US,D,20250507,000000,1.0901,1.15,1.09,1.135,9460,0
+BCTXZ.US,D,20250508,000000,1.131,1.131,1.1,1.1,10177,0
+BCTXZ.US,D,20250509,000000,1.13,1.13,0.93,0.94,3012,0
+BCTXZ.US,D,20250512,000000,1.11,1.13,0.9101,1,3784,0
+BCTXZ.US,D,20250513,000000,1,1.015,1,1,7665,0
+BCTXZ.US,D,20250514,000000,1.01,1.01,1,1,663,0
+BCTXZ.US,D,20250515,000000,1,1.1,0.9168,1,3061,0
+BCTXZ.US,D,20250516,000000,1.08,1.08,1.01,1.01,761,0
+BCTXZ.US,D,20250519,000000,1.065,1.1,1.02,1.02,10021,0
+BCTXZ.US,D,20250520,000000,1.1799,1.18,1.12,1.12,7442,0
+BCTXZ.US,D,20250521,000000,1.12,1.18,1.1,1.15,13704,0
+BCTXZ.US,D,20250522,000000,1.1,1.15,1.1,1.1499,2699,0
+BCTXZ.US,D,20250523,000000,1.0345,1.12,1.02,1.065,9457,0
+BCTXZ.US,D,20250527,000000,0.99,1.0551,0.99,1.05,2630,0
+BCTXZ.US,D,20250528,000000,1.08,1.08,1,1.04,600,0
+BCTXZ.US,D,20250530,000000,1.09,1.095,1,1.095,13876,0
+BCTXZ.US,D,20250602,000000,1.1,1.115,1.02,1.02,14051,0
+BCTXZ.US,D,20250603,000000,1.1,1.1,1.01,1.02,2402,0
+BCTXZ.US,D,20250604,000000,1.07,1.07,1.01,1.01,1949,0
+BCTXZ.US,D,20250605,000000,1.07,1.1,1.02,1.1,1702,0
+BCTXZ.US,D,20250606,000000,1.07,1.11,0.9905,1.05,6724,0
+BCTXZ.US,D,20250609,000000,0.94,1.14,0.9101,1.1,69109,0
+BCTXZ.US,D,20250610,000000,1.08,1.12,0.96,1.1,70802,0
+BCTXZ.US,D,20250611,000000,0.9641,1.14,0.91,1.09,71143,0
+BCTXZ.US,D,20250612,000000,1,1.0906,0.92,0.9747,34448,0
+BCTXZ.US,D,20250613,000000,1.05,1.1,0.92,0.9886,17710,0
+BCTXZ.US,D,20250616,000000,0.9882,1.0798,0.9238,1.02,42237,0
+BCTXZ.US,D,20250623,000000,0.92,1.02,0.91,1.02,16518,0
+BCTXZ.US,D,20250624,000000,1.02,1.04,0.98,1.04,1485,0
+BCTXZ.US,D,20250626,000000,1.03495,1.07,1.03495,1.07,423,0
+BCTXZ.US,D,20250630,000000,1.06,1.06,1.04,1.06,966,0
+BCTXZ.US,D,20250702,000000,0.93,1.07,0.93,1.06,9070,0
+BCTXZ.US,D,20250703,000000,1.0596,1.0596,1.0596,1.0596,1404,0
+BCTXZ.US,D,20250708,000000,0.9314,1.06,0.92,1.06,3904,0
+BCTXZ.US,D,20250709,000000,0.96,0.975,0.565,0.8,76525,0
+BCTXZ.US,D,20250710,000000,0.74,0.8,0.74,0.75,25678,0
+BCTXZ.US,D,20250711,000000,0.65,0.6999,0.5001,0.5001,122213,0
+BCTXZ.US,D,20250714,000000,0.4999,0.5918,0.4347,0.5296,35278,0
+BCTXZ.US,D,20250715,000000,0.4201,0.4841,0.1769,0.28674,155708,0
+BCTXZ.US,D,20250716,000000,0.33,0.35,0.246,0.2999,32036,0
+BCTXZ.US,D,20250717,000000,0.36,0.36,0.25,0.33,157963,0
+BCTXZ.US,D,20250718,000000,0.2993,0.3499,0.2653,0.3499,126791,0
+BCTXZ.US,D,20250721,000000,0.3393,0.35,0.2717,0.3199,196088,0
+BCTXZ.US,D,20250722,000000,0.271,0.33,0.175,0.3099,12382,0
+BCTXZ.US,D,20250723,000000,0.32,0.3499,0.1902,0.3199,7213,0
+BCTXZ.US,D,20250724,000000,0.2999,0.31,0.2999,0.3098,7227,0
+BCTXZ.US,D,20250725,000000,0.2999,0.3498,0.1901,0.3495,1322,0
+BCTXZ.US,D,20250728,000000,0.2402,0.3495,0.2201,0.3099,18456,0
+BCTXZ.US,D,20250729,000000,0.2411,0.34,0.24,0.3399,8485,0
+BCTXZ.US,D,20250731,000000,0.273601,0.34,0.1832,0.2999,54469,0
+BCTXZ.US,D,20250801,000000,0.2699,0.32,0.2111,0.2799,7416,0
+BCTXZ.US,D,20250804,000000,0.2072,0.3099,0.1921,0.3099,3914,0
+BCTXZ.US,D,20250806,000000,0.1961,0.2898,0.1961,0.2799,4727,0
+BCTXZ.US,D,20250807,000000,0.235,0.2699,0.205499,0.2699,32884,0
+BCTXZ.US,D,20250808,000000,0.1811,0.2688,0.1811,0.2688,602,0
+BCTXZ.US,D,20250811,000000,0.235,0.2875,0.235,0.2875,1015,0
+BCTXZ.US,D,20250812,000000,0.249,0.279,0.2,0.2599,44094,0
+BCTXZ.US,D,20250813,000000,0.235,0.2895,0.235,0.2895,17441,0
+BCTXZ.US,D,20250814,000000,0.2011,0.255,0.200101,0.2549,10352,0
+BCTXZ.US,D,20250815,000000,0.2255,0.25,0.215,0.2499,8812,0
+BCTXZ.US,D,20250818,000000,0.2699,0.2699,0.222,0.2599,10019,0
+BCTXZ.US,D,20250819,000000,0.222001,0.2599,0.1631,0.2599,32861,0
+BCTXZ.US,D,20250821,000000,0.1901,0.222,0.167,0.2219,18116,0
+BCTXZ.US,D,20250822,000000,0.22,0.22,0.219,0.22,3300,0
+BCTXZ.US,D,20250825,000000,0.255,0.255,0.12,0.2349,16032,0
+BCTXZ.US,D,20250826,000000,0.13,0.235,0.1201,0.235,12319,0
+BCTXZ.US,D,20250827,000000,0.235,0.235,0.18,0.2349,8926,0
+BCTXZ.US,D,20250828,000000,0.139,0.2199,0.139,0.2199,1135,0
+BCTXZ.US,D,20250829,000000,0.1979,0.22,0.1601,0.1601,10961,0
+BCTXZ.US,D,20250902,000000,0.196,0.209937,0.18,0.18,6690,0
+BCTXZ.US,D,20250903,000000,0.195,0.2199,0.195,0.2199,300,0
+BCTXZ.US,D,20250904,000000,0.1828,0.2199,0.1828,0.2199,7935,0
+BCTXZ.US,D,20250905,000000,0.2199,0.2199,0.1855,0.19,960,0
+BCTXZ.US,D,20250908,000000,0.1903,0.21,0.1701,0.21,12858,0
+BCTXZ.US,D,20250911,000000,0.21,0.22,0.18,0.21,9649,0
+BCTXZ.US,D,20250912,000000,0.1663,0.2075,0.166,0.2075,1630,0
+BCTXZ.US,D,20250915,000000,0.1921,0.21,0.1921,0.21,782,0
+BCTXZ.US,D,20250916,000000,0.2198,0.2198,0.1719,0.19,16010,0
+BCTXZ.US,D,20250917,000000,0.19,0.2099,0.1799,0.2099,491,0
+BCTXZ.US,D,20250918,000000,0.2,0.21,0.175,0.21,1103,0
+BCTXZ.US,D,20250919,000000,0.187,0.2163,0.17,0.2125,1899,0
+BCTXZ.US,D,20250923,000000,0.22,0.22,0.19,0.22,2631,0
+BCTXZ.US,D,20250924,000000,0.1984,0.28,0.1984,0.28,23752,0
+BCTXZ.US,D,20250925,000000,0.2638,0.35,0.2099,0.27,81344,0
+BCTXZ.US,D,20250926,000000,0.2988,0.4188,0.2705,0.28,174252,0
+BCTXZ.US,D,20250929,000000,0.315,0.36495,0.2806,0.33,35509,0
+BCTXZ.US,D,20250930,000000,0.32,0.3499,0.32,0.335,9446,0
+BCTXZ.US,D,20251001,000000,0.3893,0.3999,0.331,0.37,37757,0
+BCTXZ.US,D,20251002,000000,0.3839,0.4,0.36,0.4,4287,0
+BCTXZ.US,D,20251003,000000,0.4099,0.4991,0.3701,0.4498,95497,0
+BCTXZ.US,D,20251006,000000,0.5061,0.52,0.4007,0.45,67496,0
+BCTXZ.US,D,20251007,000000,0.4704,0.5087,0.436,0.4396,3869,0
+BCTXZ.US,D,20251008,000000,0.448,0.46,0.411,0.44,3741,0
+BCTXZ.US,D,20251009,000000,0.45,0.4799,0.3701,0.448,36726,0
+BCTXZ.US,D,20251010,000000,0.3973,0.448,0.39,0.4479,1017,0
+BCTXZ.US,D,20251013,000000,0.4275,0.4478,0.37,0.4399,8125,0
+BCTXZ.US,D,20251016,000000,0.424,0.425,0.37,0.37,23016,0
+BCTXZ.US,D,20251017,000000,0.401,0.4221,0.35,0.4149,10027,0
+BCTXZ.US,D,20251021,000000,0.4707,0.4707,0.32,0.4309,72754,0
+BCTXZ.US,D,20251022,000000,0.4425,0.45,0.3916,0.3916,23545,0
+BCTXZ.US,D,20251023,000000,0.4499,0.4499,0.4108,0.4499,776,0
+BCTXZ.US,D,20251024,000000,0.4485,0.4599,0.3736,0.4599,28093,0
+BCTXZ.US,D,20251027,000000,0.3802,0.475,0.38,0.475,27030,0
+BCTXZ.US,D,20251028,000000,0.46,0.4749,0.34,0.4499,16554,0
+BCTXZ.US,D,20251103,000000,0.4143,0.428,0.36,0.37,24430,0
+BCTXZ.US,D,20251104,000000,0.3604,0.3988,0.36,0.3601,14909,0
+BCTXZ.US,D,20251106,000000,0.365,0.3999,0.3301,0.331,21460,0
+BCTXZ.US,D,20251107,000000,0.3325,0.3975,0.2532,0.3,27558,0
+BCTXZ.US,D,20251110,000000,0.35,0.39,0.29,0.35,16416,0
+BCTXZ.US,D,20251111,000000,0.35,0.3799,0.345,0.345,8502,0
+BCTXZ.US,D,20251112,000000,0.345,0.365,0.3125,0.3201,16165,0
+BCTXZ.US,D,20251113,000000,0.33,0.360001,0.33,0.33,541,0
+BCTXZ.US,D,20251117,000000,0.337401,0.337401,0.29,0.29,20195,0
+BCTXZ.US,D,20251118,000000,0.3,0.3,0.28,0.28,1653,0
+BCTXZ.US,D,20251120,000000,0.3,0.3,0.2848,0.2848,7685,0
+BCTXZ.US,D,20251121,000000,0.2848,0.288,0.2848,0.288,1446,0
+BCTXZ.US,D,20251124,000000,0.2501,0.285,0.2501,0.27,1377,0
+BCTXZ.US,D,20251125,000000,0.32,0.3402,0.32,0.3402,1705,0
+BCTXZ.US,D,20251128,000000,0.37,0.37,0.36,0.36,631,0
+BCTXZ.US,D,20251202,000000,0.36,0.36,0.355,0.355,806,0
+BCTXZ.US,D,20251203,000000,0.399998,0.44,0.34,0.41,59311,0
+BCTXZ.US,D,20251205,000000,0.4314,0.4314,0.3866,0.41,1469,0
+BCTXZ.US,D,20251209,000000,0.4142,0.42,0.37,0.42,12187,0
+BCTXZ.US,D,20251210,000000,0.4199,0.42,0.36,0.3602,1983,0
+BCTXZ.US,D,20251211,000000,0.3601,0.4065,0.3503,0.356,5996,0
+BCTXZ.US,D,20251212,000000,0.42,0.42,0.3602,0.3606,4805,0
+BCTXZ.US,D,20251215,000000,0.3586,0.4,0.31,0.4,11773,0
+BCTXZ.US,D,20251217,000000,0.34,0.34,0.34,0.34,6001,0
+BCTXZ.US,D,20251218,000000,0.39,0.39,0.39,0.39,5150,0
+BCTXZ.US,D,20251223,000000,0.3001,0.3001,0.23,0.3,9125,0
+BCTXZ.US,D,20251224,000000,0.26,0.3,0.26,0.3,236,0
+BCTXZ.US,D,20251229,000000,0.3002,0.3002,0.26,0.2902,609,0
+BCTXZ.US,D,20251231,000000,0.22,0.3,0.22,0.2902,14040,0
+BCTXZ.US,D,20260102,000000,0.2225,0.2692,0.15725,0.245,10981,0
+BCTXZ.US,D,20260105,000000,0.2448,0.29543,0.2448,0.275,8283,0
+BCTXZ.US,D,20260107,000000,0.275,0.2878,0.215,0.24,10136,0
+BCTXZ.US,D,20260108,000000,0.2619,0.2619,0.2619,0.2619,1185,0
+BCTXZ.US,D,20260109,000000,0.2734,0.28385,0.27,0.27,5371,0
+BCTXZ.US,D,20260113,000000,0.2977,0.3831,0.2577,0.3198,24990,0
+BCTXZ.US,D,20260114,000000,0.285,0.2895,0.140751,0.18,44702,0
+BCTXZ.US,D,20260115,000000,0.1978,0.2964,0.14,0.1895,36905,0
+BCTXZ.US,D,20260116,000000,0.19,0.205,0.19,0.2,1070,0
+BCTXZ.US,D,20260120,000000,0.1628,0.21,0.1628,0.21,25240,0
+BCTXZ.US,D,20260121,000000,0.21,0.227545,0.1625,0.1725,10287,0
+BCTXZ.US,D,20260122,000000,0.1793,0.21,0.17,0.19,12054,0
+BCTXZ.US,D,20260123,000000,0.19,0.2145,0.14,0.165,69624,0
+BCTXZ.US,D,20260126,000000,0.1567,0.17,0.1465,0.1496,39345,0
+BCTXZ.US,D,20260127,000000,0.1792,0.2029,0.15,0.179,29734,0
+BCTXZ.US,D,20260128,000000,0.1907,0.2029,0.1401,0.1401,39833,0
+BCTXZ.US,D,20260129,000000,0.18,0.1914,0.15,0.153,20602,0
+BCTXZ.US,D,20260130,000000,0.18,0.2006,0.1411,0.190249,29432,0
+BCTXZ.US,D,20260202,000000,0.188,0.1952,0.1431,0.1949,18250,0
+BCTXZ.US,D,20260203,000000,0.189699,0.189699,0.1401,0.1895,6236,0
+BCTXZ.US,D,20260204,000000,0.1498,0.1928,0.1451,0.192028,22313,0
+BCTXZ.US,D,20260205,000000,0.185,0.1926,0.14,0.1799,38203,0
+BCTXZ.US,D,20260206,000000,0.178,0.178,0.148337,0.175,1278,0
+BCTXZ.US,D,20260210,000000,0.1575,0.1686,0.1273,0.135,3258,0
+BCTXZ.US,D,20260211,000000,0.1448,0.1696,0.1301,0.1302,18546,0
+BCTXZ.US,D,20260212,000000,0.136,0.1892,0.1314,0.1329,14351,0
+BCTXZ.US,D,20260213,000000,0.15,0.15,0.15,0.15,200,0
+BCTXZ.US,D,20260217,000000,0.177,0.1891,0.1308,0.1315,9608,0
+BCTXZ.US,D,20260218,000000,0.14,0.14,0.14,0.14,1500,0
diff --git a/daily/us/nasdaq stocks/1/bdyn.us.txt b/daily/us/nasdaq stocks/1/bdyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5967e1700fc73b2905146e2435e98ceac832e082
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdyn.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDYN.US,D,20250915,000000,25.26,25.29,25.18,25.2418,63729,0
+BDYN.US,D,20250916,000000,25.14,25.75,25.08,25.2771,914071,0
+BDYN.US,D,20250917,000000,25.05,25.54,25.05,25.2013,1907936,0
+BDYN.US,D,20250918,000000,25.27,25.32,25.155,25.2763,491922,0
+BDYN.US,D,20250919,000000,24.99,26.095,24.99,25.39,510292,0
+BDYN.US,D,20250922,000000,25.238,25.42,25.19,25.3953,364746,0
+BDYN.US,D,20250923,000000,25.27,26.32,25.23,25.2923,480804,0
+BDYN.US,D,20250924,000000,25.32,25.32,25.1,25.1417,275973,0
+BDYN.US,D,20250925,000000,24.84,25.07,24.84,25.0103,738748,0
+BDYN.US,D,20250926,000000,25.13,25.18,25.0128,25.1618,220756,0
+BDYN.US,D,20250929,000000,25.32,25.32,25.15,25.2231,344661,0
+BDYN.US,D,20250930,000000,25.1,25.34,25.1,25.31,247875,0
+BDYN.US,D,20251001,000000,25.3,25.4436,25.2833,25.415,266329,0
+BDYN.US,D,20251002,000000,25.38,25.4507,25.2902,25.41,229953,0
+BDYN.US,D,20251003,000000,25.52,25.55,25.375,25.4286,291783,0
+BDYN.US,D,20251006,000000,25.5,25.5332,25.4,25.5087,583954,0
+BDYN.US,D,20251007,000000,25.4,25.5088,25.2705,25.3453,413219,0
+BDYN.US,D,20251008,000000,25.3761,25.54,25.3761,25.5345,311918,0
+BDYN.US,D,20251009,000000,25.65,25.65,25.3,25.39,313692,0
+BDYN.US,D,20251010,000000,25.43,25.4953,24.77,24.8011,313682,0
+BDYN.US,D,20251013,000000,24.96,25.26,24.96,25.215,268704,0
+BDYN.US,D,20251014,000000,24.93,25.39,24.8973,25.2528,233002,0
+BDYN.US,D,20251015,000000,25.29,25.5794,25.155,25.3539,1472676,0
+BDYN.US,D,20251016,000000,25.6,25.6,25.135,25.2454,410401,0
+BDYN.US,D,20251017,000000,25.04,25.4,25.04,25.33,303474,0
+BDYN.US,D,20251020,000000,25.59,25.72,25.535,25.6807,275669,0
+BDYN.US,D,20251021,000000,25.41,25.56,25.41,25.5044,601321,0
+BDYN.US,D,20251022,000000,25.62,25.62,25.26,25.4188,365064,0
+BDYN.US,D,20251023,000000,25.53,25.62,25.35,25.56,362395,0
+BDYN.US,D,20251024,000000,25.8,25.82,25.68,25.7569,242071,0
+BDYN.US,D,20251027,000000,26,26.01,25.87,25.98,326522,0
+BDYN.US,D,20251028,000000,26.09,26.13,25.99,26.0712,290905,0
+BDYN.US,D,20251029,000000,26.2,26.2,25.9344,26.0434,259651,0
+BDYN.US,D,20251030,000000,26.03,26.03,25.8395,25.8395,298788,0
+BDYN.US,D,20251031,000000,26.07,26.07,25.755,25.85,236457,0
+BDYN.US,D,20251103,000000,25.9,26.01,25.81,25.965,301526,0
+BDYN.US,D,20251104,000000,25.48,25.8168,25.48,25.66,872916,0
+BDYN.US,D,20251105,000000,25.67,25.84,25.4908,25.7152,399303,0
+BDYN.US,D,20251106,000000,25.57,25.68,25.39,25.4806,273321,0
+BDYN.US,D,20251107,000000,25.49,25.4918,25.18,25.4918,353919,0
+BDYN.US,D,20251110,000000,25.84,25.96,25.705,25.9341,370068,0
+BDYN.US,D,20251111,000000,25.91,26.02,25.84,25.983,261541,0
+BDYN.US,D,20251112,000000,26.02,26.06,25.9342,26.0204,265184,0
+BDYN.US,D,20251113,000000,26,26,25.595,25.6253,314965,0
+BDYN.US,D,20251114,000000,25.315,25.7,25.315,25.565,412424,0
+BDYN.US,D,20251117,000000,25.54,25.59,25.21,25.336,395439,0
+BDYN.US,D,20251118,000000,25.21,25.2699,24.92,25.0813,345160,0
+BDYN.US,D,20251119,000000,24.94,25.3,24.88,25.0757,4959711,0
+BDYN.US,D,20251120,000000,25.54,25.54,24.72,24.72,602063,0
+BDYN.US,D,20251121,000000,24.81,25.13,24.6386,24.9,456040,0
+BDYN.US,D,20251124,000000,25.31,25.31,25.1,25.2684,359053,0
+BDYN.US,D,20251125,000000,25.16,25.58,25.1,25.548,439134,0
+BDYN.US,D,20251126,000000,25.78,25.83,25.66,25.7832,303961,0
+BDYN.US,D,20251128,000000,25.68,25.91,25.68,25.88,194389,0
+BDYN.US,D,20251201,000000,25.67,25.94,25.67,25.8284,422174,0
+BDYN.US,D,20251202,000000,25.78,25.96,25.72,25.9,351640,0
+BDYN.US,D,20251203,000000,25.97,26.07,25.81,26.0288,268763,0
+BDYN.US,D,20251204,000000,26.09,26.09,25.94,26.0276,236513,0
+BDYN.US,D,20251205,000000,26.2,26.2,26.04,26.0678,235994,0
+BDYN.US,D,20251208,000000,26.4,26.4,25.93,26.0069,338115,0
+BDYN.US,D,20251209,000000,25.97,26.06,25.9501,25.9641,430228,0
+BDYN.US,D,20251210,000000,26.03,26.24,25.88,26.17,336407,0
+BDYN.US,D,20251211,000000,26.08,26.23,26.01,26.2172,266404,0
+BDYN.US,D,20251212,000000,26.09,26.2,25.86,25.9943,452935,0
+BDYN.US,D,20251215,000000,25.97,26.06,25.875,25.95,291842,0
+BDYN.US,D,20251216,000000,25.39,25.44,25.22,25.3981,482454,0
+BDYN.US,D,20251217,000000,25.37,25.37,25.04,25.0574,641927,0
+BDYN.US,D,20251218,000000,25.35,25.5,25.24,25.34,1236849,0
+BDYN.US,D,20251219,000000,25.22,25.57,25.22,25.47,475401,0
+BDYN.US,D,20251222,000000,25.53,25.72,25.53,25.7022,344004,0
+BDYN.US,D,20251223,000000,25.61,25.93,25.61,25.9194,672580,0
+BDYN.US,D,20251224,000000,25.86,25.9863,25.86,25.9696,303826,0
+BDYN.US,D,20251226,000000,25.98,25.995,25.9,25.94,270134,0
+BDYN.US,D,20251229,000000,25.79,26.36,25.755,25.8308,320363,0
+BDYN.US,D,20251230,000000,25.6601,25.85,25.6601,25.7979,312221,0
+BDYN.US,D,20251231,000000,25.67,25.78,25.61,25.61,425734,0
+BDYN.US,D,20260102,000000,25.71,25.7801,25.6001,25.7163,180838,0
+BDYN.US,D,20260105,000000,25.95,26.02,25.88,25.9792,284749,0
+BDYN.US,D,20260106,000000,26.07,26.13,25.97,26.1149,277965,0
+BDYN.US,D,20260107,000000,26.15,26.17,26,26.0127,321336,0
+BDYN.US,D,20260108,000000,25.92,26.04,25.91,26.015,294286,0
+BDYN.US,D,20260109,000000,26,26.26,26,26.22,271006,0
+BDYN.US,D,20260112,000000,26.15,26.35,26.15,26.3096,278494,0
+BDYN.US,D,20260113,000000,26.26,26.26,26.07,26.1704,341335,0
+BDYN.US,D,20260114,000000,26.14,26.14,25.84,25.9881,349083,0
+BDYN.US,D,20260115,000000,26.03,26.125,25.9834,26,331598,0
+BDYN.US,D,20260116,000000,26.06,26.09,25.923,26.01,319721,0
+BDYN.US,D,20260120,000000,25.61,25.785,25.49,25.5259,423237,0
+BDYN.US,D,20260121,000000,25.57,25.91,25.57,25.8069,1356418,0
+BDYN.US,D,20260122,000000,26.03,26.11,25.91,26.03,539736,0
+BDYN.US,D,20260123,000000,25.94,26.11,25.92,26.0903,545496,0
+BDYN.US,D,20260126,000000,26.04,26.3,26.04,26.1972,761056,0
+BDYN.US,D,20260127,000000,26.25,26.465,26.25,26.4565,261686,0
+BDYN.US,D,20260128,000000,26.36,26.49,26.355,26.4682,278594,0
+BDYN.US,D,20260129,000000,26.62,26.62,26.02,26.45,453896,0
+BDYN.US,D,20260130,000000,26.28,26.32,25.98,26.185,756458,0
+BDYN.US,D,20260202,000000,26.1,26.32,26.1,26.2541,300856,0
+BDYN.US,D,20260203,000000,26.2,26.365,25.99,26.2199,454814,0
+BDYN.US,D,20260204,000000,26.11,26.19,25.77,25.945,431794,0
+BDYN.US,D,20260205,000000,25.69,25.81,25.515,25.5877,304474,0
+BDYN.US,D,20260206,000000,25.64,26.23,25.64,26.18,654620,0
+BDYN.US,D,20260209,000000,26.23,26.52,26.2,26.4712,385939,0
+BDYN.US,D,20260210,000000,27,27,26.325,26.37,405055,0
+BDYN.US,D,20260211,000000,26.52,26.52,26.17,26.375,420268,0
+BDYN.US,D,20260212,000000,26.3664,26.3664,25.8311,25.8562,357027,0
+BDYN.US,D,20260213,000000,25.89,25.98,25.71,25.8427,345441,0
+BDYN.US,D,20260217,000000,25.7,25.93,25.6,25.855,372900,0
+BDYN.US,D,20260218,000000,25.9,26.13,25.9,26.02,611935,0
diff --git a/daily/us/nasdaq stocks/1/bfri.us.txt b/daily/us/nasdaq stocks/1/bfri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..181c682435112a8a4ed53f5c9d05d04cd35d16e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bfri.us.txt	
@@ -0,0 +1,1078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFRI.US,D,20211101,000000,96.1,99.8,81,82.8,264461,0
+BFRI.US,D,20211102,000000,77.4,84.404,70,78.4,186871.55,0
+BFRI.US,D,20211103,000000,75.9,78,74,75.6,51249.85,0
+BFRI.US,D,20211104,000000,75,76.8,70.6,71.2,46584.35,0
+BFRI.US,D,20211105,000000,70.8,71,62.802,64.8,43717.2,0
+BFRI.US,D,20211108,000000,64.4,65.344,60.4,62.6,23009.8,0
+BFRI.US,D,20211109,000000,61.6,65.586,59,63.8,32910.3,0
+BFRI.US,D,20211110,000000,62.4,63.2,59,60.6,21669,0
+BFRI.US,D,20211111,000000,60.4,70.6,58.8,68.8,192116.55,0
+BFRI.US,D,20211112,000000,76.2,81,65.4,67.4,250432.4,0
+BFRI.US,D,20211115,000000,63.8,64.458,60,62.6,42470.25,0
+BFRI.US,D,20211116,000000,63,63.6,54,57.4,38576.15,0
+BFRI.US,D,20211117,000000,55.4,56.8,52.036,52.8,24374.6,0
+BFRI.US,D,20211118,000000,52.8,53.4,49.2,50.8,11023.05,0
+BFRI.US,D,20211119,000000,50,53.4,49.4,53.4,5416.55,0
+BFRI.US,D,20211122,000000,53,53,45.002,49.398,16244.65,0
+BFRI.US,D,20211123,000000,48.2,54,47.4,52.6,16218.3,0
+BFRI.US,D,20211124,000000,119.6,147.2,95,104.4,11328340,0
+BFRI.US,D,20211126,000000,144,189.8,131.6,158,5168069.25,0
+BFRI.US,D,20211129,000000,145,208,126,142,3732118.55,0
+BFRI.US,D,20211130,000000,133.2,145.8,105,119.8,472682.2,0
+BFRI.US,D,20211201,000000,120.6,121.6,86,86.6,240342.45,0
+BFRI.US,D,20211202,000000,87.2,131.6,84.6,105,3633276.75,0
+BFRI.US,D,20211203,000000,100.6,101.992,81.2,85.4,205599.25,0
+BFRI.US,D,20211206,000000,81,95.4,74,85,279015.9,0
+BFRI.US,D,20211207,000000,82.4,89.2,80,87.4,100386,0
+BFRI.US,D,20211208,000000,86,115,85,98,311099.35,0
+BFRI.US,D,20211209,000000,100.4,112.986,93,95.4,129764.45,0
+BFRI.US,D,20211210,000000,100.8,132,100,107.4,1641752.4,0
+BFRI.US,D,20211213,000000,133,165,116.4,136.4,3824886.75,0
+BFRI.US,D,20211214,000000,126.4,158.2,108.4,110,809412.35,0
+BFRI.US,D,20211215,000000,140.4,157.8,130.2,139,4288228.45,0
+BFRI.US,D,20211216,000000,143.2,149.8,126.2,138,513152.15,0
+BFRI.US,D,20211217,000000,134.4,171.4,133.002,142,1386601.7,0
+BFRI.US,D,20211220,000000,144,158.998,141.2,152.4,517393.9,0
+BFRI.US,D,20211221,000000,199.6,292.6,191.602,220.6,5248625.25,0
+BFRI.US,D,20211222,000000,218.2,241,191.712,210,876253.4,0
+BFRI.US,D,20211223,000000,218,282,202,263.4,1708007.55,0
+BFRI.US,D,20211227,000000,265.2,278.4,220.702,229.8,922636.75,0
+BFRI.US,D,20211228,000000,215.4,215.4,161.6,162,733538.7,0
+BFRI.US,D,20211229,000000,161.4,196.4,156.4,175.2,1324831.3,0
+BFRI.US,D,20211230,000000,173,173.828,147,150.8,328648.35,0
+BFRI.US,D,20211231,000000,165.4,169.2,146.2,150.4,355610.65,0
+BFRI.US,D,20220103,000000,145.6,147.6,127.2,138.4,295202.25,0
+BFRI.US,D,20220104,000000,128,134,122.6,129.2,209040.6,0
+BFRI.US,D,20220105,000000,122,138.6,114,117.2,378466.05,0
+BFRI.US,D,20220106,000000,116.528,117.8,104.4,106,130525.3,0
+BFRI.US,D,20220107,000000,103.8,119,97.4,102.6,329729.55,0
+BFRI.US,D,20220110,000000,102.8,131.598,98.2,125.2,443743.85,0
+BFRI.US,D,20220111,000000,114.2,123.4,112.2,113.8,166827.25,0
+BFRI.US,D,20220112,000000,113.2,118.812,107.2,109.2,100778.5,0
+BFRI.US,D,20220113,000000,107,112.998,99,100.8,101722.8,0
+BFRI.US,D,20220114,000000,98.2,103.6,94.6,99,105334.85,0
+BFRI.US,D,20220118,000000,93.6,96.8,88.4,92.4,106705.3,0
+BFRI.US,D,20220119,000000,90.6,92.2,81.2,83,54882.65,0
+BFRI.US,D,20220120,000000,82.6,92,78.6,80,89398.35,0
+BFRI.US,D,20220121,000000,77.2,79.8,68.22,69.4,145502.5,0
+BFRI.US,D,20220124,000000,61,74.8,57.4,70,145599.3,0
+BFRI.US,D,20220125,000000,64,77,64,70.4,104577.5,0
+BFRI.US,D,20220126,000000,69.2,72.4,63,63.8,49997.2,0
+BFRI.US,D,20220127,000000,63.2,66,58.4,59.4,36748.7,0
+BFRI.US,D,20220128,000000,57.4,64.6,56.002,60.8,54674.65,0
+BFRI.US,D,20220131,000000,60.4,69.4,60.4,67.8,75352,0
+BFRI.US,D,20220201,000000,69.6,89,68.4,86,2148957.25,0
+BFRI.US,D,20220202,000000,80,80.2,73.8,79.6,136612.15,0
+BFRI.US,D,20220203,000000,73.77,82.462,72.2,79.4,72820.95,0
+BFRI.US,D,20220204,000000,77,92.798,77,87.8,136975.65,0
+BFRI.US,D,20220207,000000,91,94.64,86.4,88.6,87968.35,0
+BFRI.US,D,20220208,000000,86.8,87.2,78.2,78.4,69575.95,0
+BFRI.US,D,20220209,000000,79.4,80.8,77,78,64723.2,0
+BFRI.US,D,20220210,000000,75.8,77.8,72.8,73.6,46813.7,0
+BFRI.US,D,20220211,000000,73.4,75,66.342,68.6,34648.5,0
+BFRI.US,D,20220214,000000,67.2,68,63,64.8,30086.9,0
+BFRI.US,D,20220215,000000,64.8,73,64.8,66.8,77564.3,0
+BFRI.US,D,20220216,000000,66.4,68.8,64.8,67.6,28010.3,0
+BFRI.US,D,20220217,000000,65.8,67.126,61,61,34457.5,0
+BFRI.US,D,20220218,000000,61.8,62.36,57.472,58.6,29034.6,0
+BFRI.US,D,20220222,000000,57.8,58.4,55,55.8,32673.3,0
+BFRI.US,D,20220223,000000,56.2,56.998,50.7,51.4,24729.35,0
+BFRI.US,D,20220224,000000,45.8,59.2,44.6,59.2,47757.3,0
+BFRI.US,D,20220225,000000,59.8,62.2,56.4,61.6,23287.3,0
+BFRI.US,D,20220228,000000,59.4,63.3,57.6,59,27584.55,0
+BFRI.US,D,20220301,000000,59.4,60,56.2,56.6,12881,0
+BFRI.US,D,20220302,000000,58.002,61.78,56.6,59.2,19525.3,0
+BFRI.US,D,20220303,000000,59.4,59.8,55.2,56.8,19149.45,0
+BFRI.US,D,20220304,000000,57,57.8,52.6,53.6,15809.4,0
+BFRI.US,D,20220307,000000,50.6,53.4,49,49.6,37780.65,0
+BFRI.US,D,20220308,000000,47.2,48.4,44,45,40968.2,0
+BFRI.US,D,20220309,000000,47.8,53.6,46,51.6,79996.95,0
+BFRI.US,D,20220310,000000,49.6,50.62,46.6,49.2,20212.65,0
+BFRI.US,D,20220311,000000,48.6,53.558,46,47,39041.8,0
+BFRI.US,D,20220314,000000,49.4,49.772,45.2,45.4,23105.95,0
+BFRI.US,D,20220315,000000,45.6,48.504,45.4,48.2,22182.8,0
+BFRI.US,D,20220316,000000,49.2,55.6,49.2,54.8,84765.65,0
+BFRI.US,D,20220317,000000,55,64.8,54,64.4,62381.95,0
+BFRI.US,D,20220318,000000,64,69.8,59,59,70671.55,0
+BFRI.US,D,20220321,000000,59.8,63,58.6,60.6,38772.25,0
+BFRI.US,D,20220322,000000,60.6,64,59.2,60.4,28563.45,0
+BFRI.US,D,20220323,000000,61.2,63.6,60,60.6,17441.9,0
+BFRI.US,D,20220324,000000,60.8,63.6,59,62.6,20139.1,0
+BFRI.US,D,20220325,000000,63,69.6,58.8,59.6,77328.5,0
+BFRI.US,D,20220328,000000,59.4,68.4,59.2,66.2,43909.45,0
+BFRI.US,D,20220329,000000,68,70,65,67,25659.75,0
+BFRI.US,D,20220330,000000,66.8,72.8,64.8,66,32205,0
+BFRI.US,D,20220331,000000,65.2,69.998,65,66.6,46421.45,0
+BFRI.US,D,20220401,000000,66.4,74,66,70.2,73286.85,0
+BFRI.US,D,20220404,000000,71,74.6,69.8,72.8,33594.6,0
+BFRI.US,D,20220405,000000,72.6,75.4,67.4,71.8,23264.4,0
+BFRI.US,D,20220406,000000,69.2,71.8,63.6,70.8,40443.15,0
+BFRI.US,D,20220407,000000,70.6,93,68.5,80.8,246431.85,0
+BFRI.US,D,20220408,000000,96,108.4,86,92.4,1810282.5,0
+BFRI.US,D,20220411,000000,78.2,84.6,76,83.2,71327.95,0
+BFRI.US,D,20220412,000000,77.2,82.6,72.4,74,40370.5,0
+BFRI.US,D,20220413,000000,74.8,122.4,69.2,99.2,1607087.3,0
+BFRI.US,D,20220414,000000,88,94.6,80.4,84,177037.15,0
+BFRI.US,D,20220418,000000,81.2,81.2,74.4,75.4,42354.7,0
+BFRI.US,D,20220419,000000,78,86,75.4,79.8,69377.6,0
+BFRI.US,D,20220420,000000,79.6,84.56,75.4,79,50026.05,0
+BFRI.US,D,20220421,000000,78.4,81,74.6,76,31466.95,0
+BFRI.US,D,20220422,000000,75.6,83,75.2,79.8,65353.5,0
+BFRI.US,D,20220425,000000,78.4,82.8,76.2,81.2,55828.85,0
+BFRI.US,D,20220426,000000,79.6,85.8,73.808,74.4,57081.65,0
+BFRI.US,D,20220427,000000,75,76,69.8,70.6,29230.2,0
+BFRI.US,D,20220428,000000,68.6,73,65.2,71.2,19847.8,0
+BFRI.US,D,20220429,000000,70.2,78,70.2,74,26883.05,0
+BFRI.US,D,20220502,000000,74.2,77.2,72.076,75.8,16742,0
+BFRI.US,D,20220503,000000,76.8,77.2,72.4,75.2,15916.8,0
+BFRI.US,D,20220504,000000,72.8,78.2,71,77,13049.75,0
+BFRI.US,D,20220505,000000,77,77,68.6,72.2,16469.8,0
+BFRI.US,D,20220506,000000,71,73,68,69.6,8478.1,0
+BFRI.US,D,20220509,000000,68,69,61.6,61.8,16693,0
+BFRI.US,D,20220510,000000,62.4,64.598,59,62.2,10191.45,0
+BFRI.US,D,20220511,000000,59.6,62.4,54,54,16433,0
+BFRI.US,D,20220512,000000,52.8,59.4,52.51,57,16310.25,0
+BFRI.US,D,20220513,000000,57.4,62.398,53,55.4,39130.35,0
+BFRI.US,D,20220516,000000,52,54,51.8,52.4,8878.7,0
+BFRI.US,D,20220517,000000,54.8,54.8,51.8,53.6,15630.25,0
+BFRI.US,D,20220518,000000,52,53.6,48.8,52.2,11762.9,0
+BFRI.US,D,20220519,000000,51.8,56,51.2,56,14475.65,0
+BFRI.US,D,20220520,000000,57.2,58.2,54.6,57.6,13269.25,0
+BFRI.US,D,20220523,000000,58.4,58.6,54.6,57.6,4159.9,0
+BFRI.US,D,20220524,000000,57.8,60.2,53.1,53.6,19898.7,0
+BFRI.US,D,20220525,000000,52.8,56,52.8,55,5334.75,0
+BFRI.US,D,20220526,000000,56.6,59.1,55.012,57.4,7506.85,0
+BFRI.US,D,20220527,000000,57.4,59,56.4,58.8,5363.6,0
+BFRI.US,D,20220531,000000,59.4,60.2,56.9,57.4,4808.25,0
+BFRI.US,D,20220601,000000,57.4,59.4,54.6,54.8,4254.3,0
+BFRI.US,D,20220602,000000,54.8,56.8,53.2,54.8,4549.4,0
+BFRI.US,D,20220603,000000,57.2,57.2,52.4,53.8,4810.1,0
+BFRI.US,D,20220606,000000,53.8,55.372,49.4,50.2,11352.2,0
+BFRI.US,D,20220607,000000,47.8,51.8,47.8,50.8,8802.4,0
+BFRI.US,D,20220608,000000,50.6,54.236,48.75,49,11057.2,0
+BFRI.US,D,20220609,000000,48.6,50.8,47.6,48,8670.75,0
+BFRI.US,D,20220610,000000,46.8,49.2,43.4,45.8,20799.8,0
+BFRI.US,D,20220613,000000,43.2,45,39,41.4,19929.6,0
+BFRI.US,D,20220614,000000,42.2,45.4,40,41.4,25670.5,0
+BFRI.US,D,20220615,000000,42,44.2,40.8,41.8,9323.5,0
+BFRI.US,D,20220616,000000,43.2,43.2,39,39.8,7715.2,0
+BFRI.US,D,20220617,000000,41.4,42,39.8,41.4,8312.6,0
+BFRI.US,D,20220621,000000,41,45,40.2,41,24242.55,0
+BFRI.US,D,20220622,000000,40.4,42.6,39.2,39.8,8663.5,0
+BFRI.US,D,20220623,000000,41,43.6,39.8,42.6,21475.9,0
+BFRI.US,D,20220624,000000,42.6,44,40.2,41.8,23476.2,0
+BFRI.US,D,20220627,000000,41.8,41.8,38.16,39,30296.85,0
+BFRI.US,D,20220628,000000,39.4,39.798,36.2,38,24151.55,0
+BFRI.US,D,20220629,000000,36.4,39.8,36,37.6,11496.1,0
+BFRI.US,D,20220630,000000,38.2,38.2,36,37.2,5857.8,0
+BFRI.US,D,20220701,000000,38,38.8,35.4,36,5689.55,0
+BFRI.US,D,20220705,000000,36.6,37.6,35.7,36.6,5777.45,0
+BFRI.US,D,20220706,000000,36.97,37.6,36,37,9881.1,0
+BFRI.US,D,20220707,000000,36.4,37.6,35.398,35.6,18791.85,0
+BFRI.US,D,20220708,000000,35.6,39.2,35,35.6,18733.65,0
+BFRI.US,D,20220711,000000,36.8,38.4,34.4,36.8,38841.05,0
+BFRI.US,D,20220712,000000,37,42.8,35.6,39.6,91879.1,0
+BFRI.US,D,20220713,000000,39.8,43.8,37.2,41.8,114619.05,0
+BFRI.US,D,20220714,000000,41.4,42,35.4,36.2,187857.4,0
+BFRI.US,D,20220715,000000,36.6,38.2,33.3,34.2,62117,0
+BFRI.US,D,20220718,000000,34.2,35,32.294,33,38070.7,0
+BFRI.US,D,20220719,000000,33.3,35,32.8,33.6,23453.25,0
+BFRI.US,D,20220720,000000,34.6,36.2,33.2,34.8,31957.25,0
+BFRI.US,D,20220721,000000,35.2,36.9,33.4,35.6,65957.2,0
+BFRI.US,D,20220722,000000,34.6,39.198,33.2,37.8,242865.25,0
+BFRI.US,D,20220725,000000,37.6,40.2,35,35.4,129792.7,0
+BFRI.US,D,20220726,000000,35.6,35.6,32.2,32.8,68109.75,0
+BFRI.US,D,20220727,000000,32,32,28.2,28.8,94745.35,0
+BFRI.US,D,20220728,000000,29.4,30,27.6,29.6,26601.3,0
+BFRI.US,D,20220729,000000,29.6,29.6,28,28.6,24980.65,0
+BFRI.US,D,20220801,000000,28.4,31.4,28,30.6,37816.05,0
+BFRI.US,D,20220802,000000,30.4,30.4,28.2,28.4,22045.45,0
+BFRI.US,D,20220803,000000,29,29.8,28.2,29,21641.5,0
+BFRI.US,D,20220804,000000,29,30,28.5,29.4,18452.2,0
+BFRI.US,D,20220805,000000,28.8,31,28.8,30.2,15663.1,0
+BFRI.US,D,20220808,000000,30.4,31,28.4,29,15948.85,0
+BFRI.US,D,20220809,000000,29,29.2,27.8,28.2,12156.1,0
+BFRI.US,D,20220810,000000,28.6,28.868,27.2,28,20529.3,0
+BFRI.US,D,20220811,000000,28.2,28.8,27,27.4,34069.9,0
+BFRI.US,D,20220812,000000,27.6,28.6,26.6,28.2,30286.75,0
+BFRI.US,D,20220815,000000,28,30.8,26.076,26.6,105993.45,0
+BFRI.US,D,20220816,000000,27.2,27.2,22.8,23,111098,0
+BFRI.US,D,20220817,000000,23.8,24.4,23,23.8,36656.15,0
+BFRI.US,D,20220818,000000,23.8,24,22.2,22.6,23702.75,0
+BFRI.US,D,20220819,000000,22.8,23.5,21.6,23,14715.4,0
+BFRI.US,D,20220822,000000,22.6,23,21.4,22.4,10235.6,0
+BFRI.US,D,20220823,000000,22,23.198,21.8,22.8,11642.85,0
+BFRI.US,D,20220824,000000,22.8,23.732,22.8,23.3,17305.4,0
+BFRI.US,D,20220825,000000,23.8,24.014,22.8,22.8,117792.8,0
+BFRI.US,D,20220826,000000,23.6,27.2,23.232,24.6,106431.65,0
+BFRI.US,D,20220829,000000,23.6,23.998,22.8,23.2,19146.5,0
+BFRI.US,D,20220830,000000,23.6,23.6,22.774,23.6,13142.45,0
+BFRI.US,D,20220831,000000,23.8,24.6,22.8,23.2,21138.4,0
+BFRI.US,D,20220901,000000,23.2,23.4,22.4,23.2,10437.65,0
+BFRI.US,D,20220902,000000,23.398,24.8,23,23.8,24583.35,0
+BFRI.US,D,20220906,000000,23.8,25.798,23.6,25.2,20324.7,0
+BFRI.US,D,20220907,000000,25,25.18,24.4,24.4,6422.5,0
+BFRI.US,D,20220908,000000,24.4,25.2,24.212,24.6,6406.65,0
+BFRI.US,D,20220909,000000,24.2,25.8,23.6,25,20516.7,0
+BFRI.US,D,20220912,000000,24.8,25.6,24,24.2,6193.05,0
+BFRI.US,D,20220913,000000,24,24.6,23.2,24,8812.45,0
+BFRI.US,D,20220914,000000,23.4,24.6,23.4,24,6140.25,0
+BFRI.US,D,20220915,000000,23.8,24,22.6,22.8,10242.95,0
+BFRI.US,D,20220916,000000,22.8,23,21.6,21.6,26982.65,0
+BFRI.US,D,20220919,000000,21.6,21.802,20,20.2,23926.8,0
+BFRI.US,D,20220920,000000,20.8,21.2,20.2,20.2,9185.75,0
+BFRI.US,D,20220921,000000,20,20.8,20,20,10791.6,0
+BFRI.US,D,20220922,000000,20.2,20.4,18.062,18.646,19278.8,0
+BFRI.US,D,20220923,000000,18.4,19.198,17.604,18.46,13697.3,0
+BFRI.US,D,20220926,000000,18.4,19.4,17.606,18.002,8571.6,0
+BFRI.US,D,20220927,000000,18.2,18.688,17.206,17.528,6339.2,0
+BFRI.US,D,20220928,000000,17.856,20.8,17.598,19.004,20114.65,0
+BFRI.US,D,20220929,000000,19.2,21,18.802,20,12474,0
+BFRI.US,D,20220930,000000,20.4,22,20.07,21,12619.5,0
+BFRI.US,D,20221003,000000,21.6,21.6,20.096,21,5406.8,0
+BFRI.US,D,20221004,000000,21,21.8,20.8,21.4,10975.6,0
+BFRI.US,D,20221005,000000,21.4,22.8,20.726,22.2,13158.6,0
+BFRI.US,D,20221006,000000,21.4,22.6,21.2,22.6,5696.1,0
+BFRI.US,D,20221007,000000,21.4,24,21.4,22.6,9362.95,0
+BFRI.US,D,20221010,000000,22.4,22.454,21,21.2,5652.15,0
+BFRI.US,D,20221011,000000,21.398,22.2,20.802,21.4,3264.15,0
+BFRI.US,D,20221012,000000,22,22.4,22,22,6882.6,0
+BFRI.US,D,20221013,000000,22.8,23.2,21.236,23,12066.9,0
+BFRI.US,D,20221014,000000,24,24.6,22.6,24.2,20031.1,0
+BFRI.US,D,20221017,000000,24.4,24.6,22.844,24.4,11077.5,0
+BFRI.US,D,20221018,000000,24.8,25.8,24.226,24.6,8883.25,0
+BFRI.US,D,20221019,000000,24.2,25.2,24.002,24.4,6064.05,0
+BFRI.US,D,20221020,000000,24.2,25.2,23.634,24.8,4883.9,0
+BFRI.US,D,20221021,000000,24.4,24.8,23.8,24,4243.6,0
+BFRI.US,D,20221024,000000,24.622,24.622,23.4,23.8,3730.45,0
+BFRI.US,D,20221025,000000,23.51,23.798,23,23.4,4374.3,0
+BFRI.US,D,20221026,000000,23.2,23.4,22.032,22.4,2954.9,0
+BFRI.US,D,20221027,000000,22,22.8,21.6,22,2096.4,0
+BFRI.US,D,20221028,000000,21.8,22.2,21.178,21.4,3874.15,0
+BFRI.US,D,20221031,000000,22,22.318,20.6,21.6,4432.6,0
+BFRI.US,D,20221101,000000,22,22.2,21.2,21.4,2082.65,0
+BFRI.US,D,20221102,000000,21.4,22,19.8,21,5592.45,0
+BFRI.US,D,20221103,000000,20.6,21.426,20.2,20.838,3247.25,0
+BFRI.US,D,20221104,000000,21.4,21.4,20,20,2524.45,0
+BFRI.US,D,20221107,000000,20,20.598,20,20,2885.3,0
+BFRI.US,D,20221108,000000,21.2,21.2,18.304,18.596,6420.1,0
+BFRI.US,D,20221109,000000,18.6,18.862,16.342,17.07,10581,0
+BFRI.US,D,20221110,000000,17.076,21,17.076,19,9664.55,0
+BFRI.US,D,20221111,000000,19.2,20.8,19.2,20,4591.85,0
+BFRI.US,D,20221114,000000,19.8,21.4,19.752,20,4259.45,0
+BFRI.US,D,20221115,000000,20.4,20.8,20,20.4,3054.05,0
+BFRI.US,D,20221116,000000,19.8,21,19.8,20.6,2570.15,0
+BFRI.US,D,20221117,000000,20.002,20.4,19.828,20,1613.1,0
+BFRI.US,D,20221118,000000,20.8,20.8,19.256,19.8,1596.45,0
+BFRI.US,D,20221121,000000,19.4,20,19,19.302,1929.85,0
+BFRI.US,D,20221122,000000,19.8,20,19.002,19.01,2985.2,0
+BFRI.US,D,20221123,000000,19.202,20,19.202,19.848,2022.55,0
+BFRI.US,D,20221125,000000,19.2,20,19.2,19.798,449.85,0
+BFRI.US,D,20221128,000000,19,21.4,19,20.8,4415.2,0
+BFRI.US,D,20221129,000000,20.8,21.4,19.74,21,2813.05,0
+BFRI.US,D,20221130,000000,20,21,19.6,21,3776.65,0
+BFRI.US,D,20221201,000000,20.8,21.4,20.6,21.018,1952.6,0
+BFRI.US,D,20221202,000000,21.4,21.4,20,21,3185,0
+BFRI.US,D,20221205,000000,21.2,21.4,20.2,21,3667.2,0
+BFRI.US,D,20221206,000000,21.2,21.4,20.2,20.2,2052.65,0
+BFRI.US,D,20221207,000000,20.2,20.472,19.65,19.796,2830.75,0
+BFRI.US,D,20221208,000000,20.6,20.6,18,19.496,2993.95,0
+BFRI.US,D,20221209,000000,19.4,19.998,17.8,19.096,5059.85,0
+BFRI.US,D,20221212,000000,19.07,19.07,17.802,18.952,5464.2,0
+BFRI.US,D,20221213,000000,20.6,20.6,17.822,18,3984.5,0
+BFRI.US,D,20221214,000000,18.5,19.176,17.8,17.802,4892.95,0
+BFRI.US,D,20221215,000000,18,18.876,17.8,17.8,1270.15,0
+BFRI.US,D,20221216,000000,18.884,18.904,15.574,15.802,8694.65,0
+BFRI.US,D,20221219,000000,16.27,17.198,16,16,5017.3,0
+BFRI.US,D,20221220,000000,16,16,15.2,15.4,7483,0
+BFRI.US,D,20221221,000000,15.42,19.564,15.002,18.452,22063.8,0
+BFRI.US,D,20221222,000000,18.8,18.8,17.002,18.8,5095.35,0
+BFRI.US,D,20221223,000000,18.436,20,18.024,18.6,12760.15,0
+BFRI.US,D,20221227,000000,18.98,18.98,16.8,17.002,4353.05,0
+BFRI.US,D,20221228,000000,16.8,18,16.8,17.798,2392,0
+BFRI.US,D,20221229,000000,16.632,19.562,16.632,18.4,7489.3,0
+BFRI.US,D,20221230,000000,18.96,18.96,17.4,18.332,4131.75,0
+BFRI.US,D,20230103,000000,17.766,19.4,16.604,16.902,8069.45,0
+BFRI.US,D,20230104,000000,17.684,18.002,17.002,17.632,2443.35,0
+BFRI.US,D,20230105,000000,17.634,18.194,17.602,17.998,648.05,0
+BFRI.US,D,20230106,000000,17.6,18.398,17.466,18,2136.1,0
+BFRI.US,D,20230109,000000,18.396,22.394,17.6,20.2,24753.35,0
+BFRI.US,D,20230110,000000,20.6,20.6,18.726,19.302,2755.9,0
+BFRI.US,D,20230111,000000,20.2,20.2,19,19.604,4917.25,0
+BFRI.US,D,20230112,000000,21,21,19.022,20.4,6756.45,0
+BFRI.US,D,20230113,000000,19.4,20.4,19.4,19.98,3380.45,0
+BFRI.US,D,20230117,000000,20,20.598,18.8,19.998,1189.3,0
+BFRI.US,D,20230118,000000,19.802,20,18.178,18.998,6186.6,0
+BFRI.US,D,20230119,000000,18.628,19.596,17,17.398,4173,0
+BFRI.US,D,20230120,000000,18.256,19.444,17,18.272,3489.55,0
+BFRI.US,D,20230123,000000,18.882,19,18,18.9,3080.1,0
+BFRI.US,D,20230124,000000,18.9,18.95,17.8,18.441,3078.85,0
+BFRI.US,D,20230125,000000,17.98,18.8,17.8,18.448,3812.75,0
+BFRI.US,D,20230126,000000,18.666,18.78,17.8,18.492,1331.4,0
+BFRI.US,D,20230127,000000,18.2,18.6,17,18.364,3228.05,0
+BFRI.US,D,20230130,000000,18.08,18.6,17.062,18,6568.1,0
+BFRI.US,D,20230131,000000,18.4,19.224,16.99,16.996,23198.45,0
+BFRI.US,D,20230201,000000,18,18,16.62,17.22,7046.2,0
+BFRI.US,D,20230202,000000,17.8,18,16.8,17.78,8541.1,0
+BFRI.US,D,20230203,000000,17.958,18.6,17,17.602,17271.1,0
+BFRI.US,D,20230206,000000,17.602,18,17.2,18,7777.35,0
+BFRI.US,D,20230207,000000,17.4,18.328,17.202,17.6,6142.1,0
+BFRI.US,D,20230208,000000,17.6,18.358,16.4,17,14609,0
+BFRI.US,D,20230209,000000,16.88,17.004,16,16.274,11115.2,0
+BFRI.US,D,20230210,000000,16.8,16.8,15.6,16.308,4465.5,0
+BFRI.US,D,20230213,000000,16.198,16.4,15.98,16.198,3570.5,0
+BFRI.US,D,20230214,000000,16,16.5955,15.7,16.146,1877.8,0
+BFRI.US,D,20230215,000000,15.91,16.4,15.8,16.39,3551.55,0
+BFRI.US,D,20230216,000000,16.118,16.4,15.82,16.3,2437.7,0
+BFRI.US,D,20230217,000000,16.3,16.396,16.002,16.388,1757.8,0
+BFRI.US,D,20230221,000000,16,16.388,16,16.072,1223.05,0
+BFRI.US,D,20230222,000000,16.38,16.38,14.402,16.036,10038.5,0
+BFRI.US,D,20230223,000000,16.202,16.202,15.006,15.592,3192.7,0
+BFRI.US,D,20230224,000000,16.192,16.192,14.6,15.008,4108.6,0
+BFRI.US,D,20230227,000000,15.4,15.598,14,14.998,8987.95,0
+BFRI.US,D,20230228,000000,14.71,15.06,14.422,14.808,1716.55,0
+BFRI.US,D,20230301,000000,15.2,15.2,13.9,14.012,6290.9,0
+BFRI.US,D,20230302,000000,13.84,13.96,12.408,13,13578.25,0
+BFRI.US,D,20230303,000000,13.4,14.4,12.4,12.602,12977.95,0
+BFRI.US,D,20230306,000000,13.2,13.4,12,12.6,10991.1,0
+BFRI.US,D,20230307,000000,12.8,13.38,12.78,12.888,4287.55,0
+BFRI.US,D,20230308,000000,13.2,13.38,12.5,12.5,5434.8,0
+BFRI.US,D,20230309,000000,12.5,13.398,11.2,11.22,14502.3,0
+BFRI.US,D,20230310,000000,11.8,11.8,11.024,11.1,5067.4,0
+BFRI.US,D,20230313,000000,11,12,11,11.48,3229.25,0
+BFRI.US,D,20230314,000000,12,13.4,11.46,12.48,6908.2,0
+BFRI.US,D,20230315,000000,12.504,13.4,12.4,12.516,1955.9,0
+BFRI.US,D,20230316,000000,12.48,13.108,12.22,12.624,8198.75,0
+BFRI.US,D,20230317,000000,13,13.128,12.6,13,3422.65,0
+BFRI.US,D,20230320,000000,12.8,13.366,12.402,12.538,1645.2,0
+BFRI.US,D,20230321,000000,13,13,12.02,12.41,1491.8,0
+BFRI.US,D,20230322,000000,12.798,12.798,11.812,12.114,1585.15,0
+BFRI.US,D,20230323,000000,12,12.798,11.604,11.756,1296.1,0
+BFRI.US,D,20230324,000000,12.244,12.4,11.822,12.4,468.2,0
+BFRI.US,D,20230327,000000,12.954,12.954,11.602,12,2061.25,0
+BFRI.US,D,20230328,000000,11.6,12.4,11.6,11.606,1059.75,0
+BFRI.US,D,20230329,000000,11.802,12.07,11.618,11.8,832.1,0
+BFRI.US,D,20230330,000000,12,12,11.704,11.996,970.3,0
+BFRI.US,D,20230331,000000,12,12.8,11.804,12.2,2066.85,0
+BFRI.US,D,20230403,000000,12.0002,12.73,12.0002,12.564,2891.8,0
+BFRI.US,D,20230404,000000,12.954,13.16,12.58,12.952,2525.1,0
+BFRI.US,D,20230405,000000,13.004,13.186,11.46,12.2,2907.2,0
+BFRI.US,D,20230406,000000,13.48,13.48,12,12,901.45,0
+BFRI.US,D,20230410,000000,11.8,12.6,11.702,11.742,2778.25,0
+BFRI.US,D,20230411,000000,12,12.398,11.742,12,1108.3,0
+BFRI.US,D,20230412,000000,12,12,11.206,11.9,2836.35,0
+BFRI.US,D,20230413,000000,11.9,11.992,11.402,11.874,1654.8,0
+BFRI.US,D,20230414,000000,11.872,12.4,11.422,11.9,2672.5,0
+BFRI.US,D,20230417,000000,12.036,12.036,11.4,11.898,2766.8,0
+BFRI.US,D,20230418,000000,11.6,12.8,11.6,12.2,4841.25,0
+BFRI.US,D,20230419,000000,12.202,12.38,11.846,12.206,3797.05,0
+BFRI.US,D,20230420,000000,12,12.306,11.652,12.004,3033.2,0
+BFRI.US,D,20230421,000000,12.038,12.8,12.038,12.5,2745.05,0
+BFRI.US,D,20230424,000000,12.5,12.524,11.01,11.438,5961.35,0
+BFRI.US,D,20230425,000000,11.094,11.908,11.094,11.832,1276.55,0
+BFRI.US,D,20230426,000000,11.438,11.83,11.01,11.2,3672.55,0
+BFRI.US,D,20230427,000000,11.318,12.294,11.2,11.8,2696.55,0
+BFRI.US,D,20230428,000000,12.294,12.4,11.602,11.8,5092.1,0
+BFRI.US,D,20230501,000000,11.446,12,11.202,11.466,2146.6,0
+BFRI.US,D,20230502,000000,11.6,12.178,11.304,11.9,1656.2,0
+BFRI.US,D,20230503,000000,11.632,12.2,11.4,11.44,2918.05,0
+BFRI.US,D,20230504,000000,11.44,12.1,11.202,11.9,1733.95,0
+BFRI.US,D,20230505,000000,12,12.4,11.8,11.95,3556.75,0
+BFRI.US,D,20230508,000000,12.4,12.4,11.95,12,1844.6,0
+BFRI.US,D,20230509,000000,12.18,12.18,11.46,11.958,1845,0
+BFRI.US,D,20230510,000000,11.8,11.94,11.482,11.912,2469.9,0
+BFRI.US,D,20230511,000000,11.6,11.9,11.202,11.29,6634.9,0
+BFRI.US,D,20230512,000000,11.454,11.454,7.406,8.058,47823.1,0
+BFRI.US,D,20230515,000000,8.058,9,8,8.1,10204.65,0
+BFRI.US,D,20230516,000000,8.1,8.78,7.6,8.198,5577.95,0
+BFRI.US,D,20230517,000000,8,8.8,8,8.598,8774.25,0
+BFRI.US,D,20230518,000000,8.6,9.38,8,9.286,5055.2,0
+BFRI.US,D,20230519,000000,10,10.422,9.4,10.4,6567.65,0
+BFRI.US,D,20230522,000000,10.4,10.679,9.216,10.5,1281.65,0
+BFRI.US,D,20230523,000000,10.3,10.598,9.4,9.702,3373,0
+BFRI.US,D,20230524,000000,10.2,10.2,9.6,9.99,1276.2,0
+BFRI.US,D,20230525,000000,10,10,9.2,9.4,2665.25,0
+BFRI.US,D,20230526,000000,9.358,9.598,9.04,9.296,3263.15,0
+BFRI.US,D,20230530,000000,9.4,9.942,9.204,9.62,2177.2,0
+BFRI.US,D,20230531,000000,9.6,9.6,8.8,9.4,6498.55,0
+BFRI.US,D,20230601,000000,9.56,9.786,9.2,9.3,643.8,0
+BFRI.US,D,20230602,000000,9.022,9.69798,9,9.58,2858.3,0
+BFRI.US,D,20230605,000000,9.78,9.78,8.822,9.3,916.2,0
+BFRI.US,D,20230606,000000,9.18,9.518,9,9.518,3498.85,0
+BFRI.US,D,20230607,000000,9.226,9.456,9,9.402,2422.1,0
+BFRI.US,D,20230608,000000,9.4,9.4,9.004,9.1,571.25,0
+BFRI.US,D,20230609,000000,9.4,9.4,8.842,8.924,1567.5,0
+BFRI.US,D,20230612,000000,9.172,9.338,8.53,8.8,7085.85,0
+BFRI.US,D,20230613,000000,9,9,8.4,8.502,1726.55,0
+BFRI.US,D,20230614,000000,8.698,8.8,8.3,8.5,2206.85,0
+BFRI.US,D,20230615,000000,8.5,8.5,8.3,8.5,2786.7,0
+BFRI.US,D,20230616,000000,8.5,8.8,8.302,8.8,125980.75,0
+BFRI.US,D,20230620,000000,9.942,13.42,9.26,10.762,297417.15,0
+BFRI.US,D,20230621,000000,9.78,11.8,9.24,11.8,39424.9,0
+BFRI.US,D,20230622,000000,11.2,11.8,10.4,11.35,16531.25,0
+BFRI.US,D,20230623,000000,10.8,11.396,9.554,9.554,13696.5,0
+BFRI.US,D,20230626,000000,9.706,11,9.7,10.59,8854.7,0
+BFRI.US,D,20230627,000000,10.188,10.6,9.62,10.4,4170.65,0
+BFRI.US,D,20230628,000000,10.058,10.8,10.002,10.2,3667.7,0
+BFRI.US,D,20230629,000000,10.378,10.7,10.022,10.6,2357.35,0
+BFRI.US,D,20230630,000000,10.6,10.71,10,10.4,3932.3,0
+BFRI.US,D,20230703,000000,10.2,11.2,9.34,10.8,25354.5,0
+BFRI.US,D,20230705,000000,9.74,10.83,9.14,9.46,140272,0
+BFRI.US,D,20230706,000000,9.35,9.46,8.373,8.87,37259,0
+BFRI.US,D,20230707,000000,8.67,9.39,8.67,9.39,11835,0
+BFRI.US,D,20230710,000000,9.22,9.3,9.0815,9.3,3560,0
+BFRI.US,D,20230711,000000,9.3,9.79,8.9517,9.79,21282,0
+BFRI.US,D,20230712,000000,9.8,10.14,9.1402,10,9508,0
+BFRI.US,D,20230713,000000,10,10.17,9.65,9.65,6147,0
+BFRI.US,D,20230714,000000,9.31,9.765,9.17,9.26,5533,0
+BFRI.US,D,20230717,000000,9.29,9.52,9.04,9.365,5458,0
+BFRI.US,D,20230718,000000,9.29,9.3,9.1101,9.22,3904,0
+BFRI.US,D,20230719,000000,9.26,9.46,8.7,9.23,21755,0
+BFRI.US,D,20230720,000000,9,12.34,9,11.92,422202,0
+BFRI.US,D,20230721,000000,10.91,12.5,10.3801,11.98,84054,0
+BFRI.US,D,20230724,000000,11.97,12.9857,11.4,12.74,35642,0
+BFRI.US,D,20230725,000000,12.4,12.67,12.07,12.44,15046,0
+BFRI.US,D,20230726,000000,12.27,12.75,12.16,12.21,9606,0
+BFRI.US,D,20230727,000000,12.27,12.56,12.12,12.34,3986,0
+BFRI.US,D,20230728,000000,12.34,12.38,11.99,11.99,4650,0
+BFRI.US,D,20230731,000000,11.99,12.23,11.518,11.74,4056,0
+BFRI.US,D,20230801,000000,11.5651,11.94,11.5651,11.86,2860,0
+BFRI.US,D,20230802,000000,11.99,12.07,11.61,11.61,2882,0
+BFRI.US,D,20230803,000000,11.54,12.05,11.54,12.01,3994,0
+BFRI.US,D,20230804,000000,12.265,12.265,12,12.02,2833,0
+BFRI.US,D,20230807,000000,12.32,12.5,11.95,12.18,3345,0
+BFRI.US,D,20230808,000000,12,12,11.82,11.82,3930,0
+BFRI.US,D,20230809,000000,11.8,11.8,10.84,10.84,2429,0
+BFRI.US,D,20230810,000000,10.1435,11.6,10.11,10.76,13505,0
+BFRI.US,D,20230811,000000,10.56,10.89,9.3701,10.35,45565,0
+BFRI.US,D,20230814,000000,10.12,10.4,9.52,10.02,8487,0
+BFRI.US,D,20230815,000000,10.1,10.1,9.19,9.19,13008,0
+BFRI.US,D,20230816,000000,9.21,9.75,9.13,9.5,4986,0
+BFRI.US,D,20230817,000000,9.455,9.455,9.35,9.35,2840,0
+BFRI.US,D,20230818,000000,9.7,9.7,8.95,9.12,5297,0
+BFRI.US,D,20230821,000000,8.9,8.9,8.75,8.8,2942,0
+BFRI.US,D,20230822,000000,8.97,8.97,8.83,8.83,1400,0
+BFRI.US,D,20230823,000000,8.89,9,8.52,8.59,4268,0
+BFRI.US,D,20230824,000000,8.66,9.53,8.58,9.16,2441,0
+BFRI.US,D,20230825,000000,9.2,9.2,8.72,8.72,1216,0
+BFRI.US,D,20230828,000000,8.6,8.7,8.6,8.7,1033,0
+BFRI.US,D,20230829,000000,8.6,8.745,8.6,8.745,1995,0
+BFRI.US,D,20230830,000000,8.89,8.89,8.55,8.87,1807,0
+BFRI.US,D,20230831,000000,8.705,8.9,8.66,8.66,5452,0
+BFRI.US,D,20230901,000000,8.8314,8.8314,8.53,8.53,1393,0
+BFRI.US,D,20230905,000000,8.52,8.66,8.52,8.66,1658,0
+BFRI.US,D,20230906,000000,8.7,8.8,8.52,8.78,2331,0
+BFRI.US,D,20230907,000000,8.57,8.57,8.51,8.51,1220,0
+BFRI.US,D,20230908,000000,8.6,8.6,8.5,8.5,1434,0
+BFRI.US,D,20230911,000000,8.51,8.7,8.3,8.3,3073,0
+BFRI.US,D,20230912,000000,8.3685,8.3685,8.3,8.3,1253,0
+BFRI.US,D,20230913,000000,8.26,8.2999,7.63,8.2999,4913,0
+BFRI.US,D,20230914,000000,8.13,8.13,7.51,8.09,2748,0
+BFRI.US,D,20230915,000000,7.8285,8.51,7.8285,8.51,6824,0
+BFRI.US,D,20230918,000000,8.305,8.66,8.305,8.64,1360,0
+BFRI.US,D,20230920,000000,8.3,8.58,8.26,8.58,1094,0
+BFRI.US,D,20230921,000000,7.828,8.58,7.828,8.58,2051,0
+BFRI.US,D,20230922,000000,8.6,9.2,8.6,9.2,4978,0
+BFRI.US,D,20230925,000000,9,9,8.16,8.25,2473,0
+BFRI.US,D,20230926,000000,8.45,9.52,8.4,9.12,10547,0
+BFRI.US,D,20230927,000000,8.71,9.2,8.39,8.5,10878,0
+BFRI.US,D,20230928,000000,8.69,8.83,8.45,8.76,3482,0
+BFRI.US,D,20230929,000000,8.5,9,8.214,8.77,8392,0
+BFRI.US,D,20231002,000000,8.27,8.85,8.27,8.74,4188,0
+BFRI.US,D,20231003,000000,8.49,8.82,8.48,8.49,2671,0
+BFRI.US,D,20231004,000000,8.465,8.85,8.465,8.59,4645,0
+BFRI.US,D,20231005,000000,8.94,8.94,8.5,8.55,2125,0
+BFRI.US,D,20231006,000000,8.28,8.28,8.28,8.28,1909,0
+BFRI.US,D,20231009,000000,8.45,8.99,8.28,8.28,3279,0
+BFRI.US,D,20231010,000000,8.61,8.61,7.53,7.57,24839,0
+BFRI.US,D,20231011,000000,7.6393,7.7399,7.52,7.67,8386,0
+BFRI.US,D,20231012,000000,7.5,7.5,6.65,6.65,3429,0
+BFRI.US,D,20231013,000000,6.65,6.84,6.65,6.72,1304,0
+BFRI.US,D,20231016,000000,6.21,6.21,5.3,5.41,18932,0
+BFRI.US,D,20231017,000000,5.41,5.532,4.73,4.83,23283,0
+BFRI.US,D,20231018,000000,4.83,5.4876,4.32,4.32,31461,0
+BFRI.US,D,20231019,000000,4.46,8.2,4.0001,4.58,1588633,0
+BFRI.US,D,20231020,000000,4.4,4.4,3.7,4.04,87038,0
+BFRI.US,D,20231023,000000,3.92,4.16,3.72,3.8501,64655,0
+BFRI.US,D,20231024,000000,3.811,3.8296,3.155,3.35,62173,0
+BFRI.US,D,20231025,000000,3.44,3.44,2.73,3.35,62501,0
+BFRI.US,D,20231026,000000,4.17,4.17,3.3901,3.59,29939,0
+BFRI.US,D,20231027,000000,3.95,3.95,3.55,3.65,23144,0
+BFRI.US,D,20231030,000000,3.61,4.09,3.52,3.8,31893,0
+BFRI.US,D,20231031,000000,3.34,4.7,3.18,4.7,68766,0
+BFRI.US,D,20231101,000000,4.45,5.28,4.01,4.8699,53353,0
+BFRI.US,D,20231102,000000,4.8075,5.225,4.7,4.8962,21458,0
+BFRI.US,D,20231103,000000,4.77,4.77,4.2,4.45,16563,0
+BFRI.US,D,20231106,000000,4.3,4.33,3.7869,4.1,27127,0
+BFRI.US,D,20231107,000000,4.39,4.39,3.905,4.2,17024,0
+BFRI.US,D,20231108,000000,4.39,4.39,3.86,4.15,11452,0
+BFRI.US,D,20231109,000000,4.01,4.14,3.89,3.91,8771,0
+BFRI.US,D,20231110,000000,3.85,4.1,3.75,3.81,28372,0
+BFRI.US,D,20231113,000000,3.83,3.95,3.79,3.83,13653,0
+BFRI.US,D,20231114,000000,4,4.3204,3.93,3.99,13231,0
+BFRI.US,D,20231115,000000,3.85,3.9825,3.75,3.76,20706,0
+BFRI.US,D,20231116,000000,3.7501,3.9899,3.39,3.79,8453,0
+BFRI.US,D,20231117,000000,3.62,3.7155,3.375,3.62,6244,0
+BFRI.US,D,20231120,000000,3.43,3.7205,3.38,3.38,8324,0
+BFRI.US,D,20231121,000000,3.3543,3.3543,2.75,3.2947,17413,0
+BFRI.US,D,20231122,000000,3.18,3.3596,3.03,3.225,7610,0
+BFRI.US,D,20231124,000000,3.22,3.432,3.01,3.2,5166,0
+BFRI.US,D,20231127,000000,3.15,3.39,3.15,3.21,6768,0
+BFRI.US,D,20231128,000000,3.1,3.82,3.1,3.79,22829,0
+BFRI.US,D,20231129,000000,4.04,4.04,3.43,3.85,17111,0
+BFRI.US,D,20231130,000000,3.82,3.915,3.17,3.3462,7795,0
+BFRI.US,D,20231201,000000,3.7085,3.75,3.41,3.7499,13170,0
+BFRI.US,D,20231204,000000,3.48,4,3.48,3.6,18039,0
+BFRI.US,D,20231205,000000,3.7265,3.79,3.6332,3.79,1927,0
+BFRI.US,D,20231206,000000,3.6652,3.8,3.52,3.52,4869,0
+BFRI.US,D,20231207,000000,3.555,3.6,3.17,3.325,12194,0
+BFRI.US,D,20231208,000000,3.3,3.6,3.22,3.57,16310,0
+BFRI.US,D,20231211,000000,3.65,3.65,3.18,3.44,25245,0
+BFRI.US,D,20231212,000000,3.1814,3.375,2.9101,3.17,22038,0
+BFRI.US,D,20231213,000000,3.15,3.33,2.91,3,12172,0
+BFRI.US,D,20231214,000000,2.66,3.26,2.66,3.05,45078,0
+BFRI.US,D,20231215,000000,2.99,3.24,2.8,2.96,16762,0
+BFRI.US,D,20231218,000000,3.1,3.8,2.815,3.69,104081,0
+BFRI.US,D,20231219,000000,3.41,3.59,3.12,3.36,41509,0
+BFRI.US,D,20231220,000000,3.652,3.9999,3.1804,3.4,170837,0
+BFRI.US,D,20231221,000000,3.39,3.5898,3.05,3.23,32194,0
+BFRI.US,D,20231222,000000,3.17,3.18,2.95,2.96,40262,0
+BFRI.US,D,20231226,000000,3.05,3.05,2.88,3.02,16430,0
+BFRI.US,D,20231227,000000,3.01,3.0976,2.82,2.82,34049,0
+BFRI.US,D,20231228,000000,2.92,2.94,2.8,2.85,38403,0
+BFRI.US,D,20231229,000000,3,3.02,2.72,2.77,63364,0
+BFRI.US,D,20240102,000000,2.81,2.98,2.6,2.7999,34032,0
+BFRI.US,D,20240103,000000,2.7,2.7809,2.55,2.7,21073,0
+BFRI.US,D,20240104,000000,2.89,3.9,2.6672,3.05,967122,0
+BFRI.US,D,20240105,000000,2.81,2.94,2.7333,2.82,64943,0
+BFRI.US,D,20240108,000000,2.69,2.805,2.6,2.695,35773,0
+BFRI.US,D,20240109,000000,2.6,2.7199,2.35,2.45,66987,0
+BFRI.US,D,20240110,000000,2.4,2.44,2.17,2.35,125801,0
+BFRI.US,D,20240111,000000,2.25,2.42,2.25,2.29,108361,0
+BFRI.US,D,20240112,000000,2.25,2.46,2.21,2.21,73418,0
+BFRI.US,D,20240116,000000,2.32,2.3299,1.99,2.03,71789,0
+BFRI.US,D,20240117,000000,2.01,2.03,1.8,1.91,49200,0
+BFRI.US,D,20240118,000000,2,2.0118,1.8101,1.8101,10963,0
+BFRI.US,D,20240119,000000,1.81,1.8945,1.535,1.64,57544,0
+BFRI.US,D,20240122,000000,1.72,1.72,1.5,1.64,48823,0
+BFRI.US,D,20240123,000000,1.66,1.66,1.52,1.66,27997,0
+BFRI.US,D,20240124,000000,1.66,1.66,1.53,1.56,28726,0
+BFRI.US,D,20240125,000000,1.5723,1.5723,1.45,1.48,11726,0
+BFRI.US,D,20240126,000000,1.4899,1.54,1.47,1.51,14745,0
+BFRI.US,D,20240129,000000,1.51,1.5999,1.32,1.38,29528,0
+BFRI.US,D,20240130,000000,1.33,1.38,1.32,1.36,16585,0
+BFRI.US,D,20240131,000000,1.35,1.36,1.27,1.33,38283,0
+BFRI.US,D,20240201,000000,1.33,1.41,1.3,1.335,37745,0
+BFRI.US,D,20240202,000000,1.24,1.24,0.79,0.92,9197100,0
+BFRI.US,D,20240205,000000,0.843,0.96,0.8304,0.94,831890,0
+BFRI.US,D,20240206,000000,0.9475,0.98,0.8401,0.893,379707,0
+BFRI.US,D,20240207,000000,0.84,0.861,0.7011,0.7155,553298,0
+BFRI.US,D,20240208,000000,0.63,0.73,0.61,0.729,307102,0
+BFRI.US,D,20240209,000000,0.7,0.75,0.6644,0.7316,222300,0
+BFRI.US,D,20240212,000000,0.7404,0.7499,0.68,0.71,265576,0
+BFRI.US,D,20240213,000000,0.6801,0.734999,0.68,0.6996,205213,0
+BFRI.US,D,20240214,000000,0.7,0.73,0.68,0.684,128754,0
+BFRI.US,D,20240215,000000,0.71,0.715,0.647,0.6937,159689,0
+BFRI.US,D,20240216,000000,0.7,0.7694,0.655,0.7495,198397,0
+BFRI.US,D,20240220,000000,1.27,1.88,0.96,1.15,28488146,0
+BFRI.US,D,20240221,000000,0.9,1.13,0.88,0.977,1192429,0
+BFRI.US,D,20240222,000000,1,1.04,0.888,0.995,391555,0
+BFRI.US,D,20240223,000000,0.945,0.9682,0.9,0.92,247068,0
+BFRI.US,D,20240226,000000,0.89,0.92,0.85,0.8926,127518,0
+BFRI.US,D,20240227,000000,0.9053,0.92,0.8511,0.8694,156912,0
+BFRI.US,D,20240228,000000,0.91,0.91,0.8,0.813,140487,0
+BFRI.US,D,20240229,000000,0.8411,0.8411,0.7605,0.8377,143764,0
+BFRI.US,D,20240301,000000,0.893,0.893,0.825,0.892,79012,0
+BFRI.US,D,20240304,000000,0.88,0.93082,0.88,0.9,117618,0
+BFRI.US,D,20240305,000000,0.9,0.9,0.810101,0.88,69758,0
+BFRI.US,D,20240306,000000,0.8601,1.08,0.8501,0.941,244382,0
+BFRI.US,D,20240307,000000,1.04,1.25,0.94,1.19,433963,0
+BFRI.US,D,20240308,000000,1.2,1.3,1.14,1.22,261236,0
+BFRI.US,D,20240311,000000,1.17,1.25,1.15,1.21,147411,0
+BFRI.US,D,20240312,000000,1.16,1.37,1.16,1.31,234346,0
+BFRI.US,D,20240313,000000,1.27,1.63,1.2678,1.63,238624,0
+BFRI.US,D,20240314,000000,1.67,1.95,1.65,1.75,378299,0
+BFRI.US,D,20240315,000000,1.75,1.75,1.39,1.55,252129,0
+BFRI.US,D,20240318,000000,1.69,1.69,1.2,1.26,184860,0
+BFRI.US,D,20240319,000000,1.3,1.3,1.02,1.18,161747,0
+BFRI.US,D,20240320,000000,1.16,1.2939,1.16,1.27,54879,0
+BFRI.US,D,20240321,000000,1.26,1.29,1.23,1.25,30703,0
+BFRI.US,D,20240322,000000,1.26,1.26,1.19,1.2,31651,0
+BFRI.US,D,20240325,000000,1.21,1.22,1.15,1.18,52404,0
+BFRI.US,D,20240326,000000,1.15,1.1899,1.092,1.1157,48327,0
+BFRI.US,D,20240327,000000,1.1,1.15,1.06,1.15,58055,0
+BFRI.US,D,20240328,000000,1.15,1.5798,1.11,1.54,250058,0
+BFRI.US,D,20240401,000000,1.57,2.21,1.5,1.92,609662,0
+BFRI.US,D,20240402,000000,2.1,2.14,1.57,1.74,251768,0
+BFRI.US,D,20240403,000000,1.8,2.05,1.7,1.8,194701,0
+BFRI.US,D,20240404,000000,1.79,1.8599,1.6101,1.7,81848,0
+BFRI.US,D,20240405,000000,1.65,1.82,1.65,1.81,36619,0
+BFRI.US,D,20240408,000000,1.8,2,1.7617,1.98,180793,0
+BFRI.US,D,20240409,000000,2,2.35,1.9105,2.31,196844,0
+BFRI.US,D,20240410,000000,2.26,2.4302,2.22,2.38,102691,0
+BFRI.US,D,20240411,000000,2.34,2.42,1.86,2,192205,0
+BFRI.US,D,20240412,000000,2.19,2.19,2.01,2.09,78675,0
+BFRI.US,D,20240415,000000,2,2,1.64,1.64,97479,0
+BFRI.US,D,20240416,000000,1.64,1.86,1.64,1.8185,48406,0
+BFRI.US,D,20240417,000000,1.89,1.9699,1.68,1.71,77437,0
+BFRI.US,D,20240418,000000,1.69,1.815,1.645,1.67,40755,0
+BFRI.US,D,20240419,000000,1.7861,1.7861,1.67,1.67,66234,0
+BFRI.US,D,20240422,000000,1.66,1.7,1.376,1.445,93931,0
+BFRI.US,D,20240423,000000,1.41,1.5178,1.41,1.495,54109,0
+BFRI.US,D,20240424,000000,1.55,1.7106,1.5054,1.66,62969,0
+BFRI.US,D,20240425,000000,1.61,1.69,1.6049,1.69,26034,0
+BFRI.US,D,20240426,000000,1.6,1.73,1.56,1.59,50733,0
+BFRI.US,D,20240429,000000,1.59,1.7999,1.57,1.7301,75717,0
+BFRI.US,D,20240430,000000,1.7,1.89,1.7,1.84,36593,0
+BFRI.US,D,20240501,000000,1.84,2.0874,1.71,1.96,70517,0
+BFRI.US,D,20240502,000000,1.94,2.13,1.73,1.79,56787,0
+BFRI.US,D,20240503,000000,1.7,1.87,1.7,1.72,38821,0
+BFRI.US,D,20240506,000000,1.78,1.89,1.7,1.72,59405,0
+BFRI.US,D,20240507,000000,1.75,1.7687,1.51,1.6,119331,0
+BFRI.US,D,20240508,000000,1.61,1.62,1.5,1.54,35796,0
+BFRI.US,D,20240509,000000,1.59,1.62,1.55,1.58,39366,0
+BFRI.US,D,20240510,000000,1.52,1.69,1.1,1.26,289444,0
+BFRI.US,D,20240513,000000,1.25,1.3,1.16,1.17,177391,0
+BFRI.US,D,20240514,000000,1.16,1.34,1.16,1.29,76635,0
+BFRI.US,D,20240515,000000,1.27,1.4289,1.2,1.21,98157,0
+BFRI.US,D,20240516,000000,1.2,1.24,1.02,1.09,145813,0
+BFRI.US,D,20240517,000000,1.11,1.12,1.05,1.07,46583,0
+BFRI.US,D,20240520,000000,1.1,1.1747,1.04,1.1,95456,0
+BFRI.US,D,20240521,000000,1.16,1.16,1.06,1.115,46722,0
+BFRI.US,D,20240522,000000,1.1183,1.17,1.1,1.14,62925,0
+BFRI.US,D,20240523,000000,1.12,1.1352,1.0301,1.06,81006,0
+BFRI.US,D,20240524,000000,1.07,1.07,1.0002,1.05,27203,0
+BFRI.US,D,20240528,000000,1.04,1.1585,0.99,1.0499,33903,0
+BFRI.US,D,20240529,000000,1.15,1.15,1.049,1.09,6632,0
+BFRI.US,D,20240530,000000,1.0699,1.0699,1,1.01,15649,0
+BFRI.US,D,20240531,000000,1,1.075,1,1.03,28709,0
+BFRI.US,D,20240603,000000,1.06,1.08,1.03,1.03,6338,0
+BFRI.US,D,20240604,000000,1.028,1.06,1.0009,1.04,21670,0
+BFRI.US,D,20240605,000000,1.03,1.07,1.0001,1.005,23446,0
+BFRI.US,D,20240606,000000,1,1.02,0.97,1.02,36776,0
+BFRI.US,D,20240607,000000,1.04,1.04,0.9709,0.99,21741,0
+BFRI.US,D,20240610,000000,0.99,1.0099,0.9,0.94,42098,0
+BFRI.US,D,20240611,000000,0.92,1.01,0.87,0.9401,23229,0
+BFRI.US,D,20240612,000000,1.01,1.05,0.9402,1.03,15999,0
+BFRI.US,D,20240613,000000,1.015,1.02,0.94,0.99,35539,0
+BFRI.US,D,20240614,000000,0.982,1.1,0.96,1.085,32709,0
+BFRI.US,D,20240617,000000,1.09,1.1,1.0201,1.03,15437,0
+BFRI.US,D,20240618,000000,1.03,1.05,0.998,1,13189,0
+BFRI.US,D,20240620,000000,1.03,1.03,0.96,1.03,10758,0
+BFRI.US,D,20240621,000000,1.0199,1.0399,0.9515,0.9515,45659,0
+BFRI.US,D,20240624,000000,0.94,0.9799,0.9,0.9006,46807,0
+BFRI.US,D,20240625,000000,0.9,0.95,0.9,0.95,28240,0
+BFRI.US,D,20240626,000000,0.98,0.98,0.9,0.91,29923,0
+BFRI.US,D,20240627,000000,0.94,0.94,0.86,0.900001,36445,0
+BFRI.US,D,20240628,000000,0.93,0.93,0.89,0.898,14571,0
+BFRI.US,D,20240701,000000,0.898,0.9,0.8683,0.892,20448,0
+BFRI.US,D,20240702,000000,0.869,0.891899,0.84,0.84,28485,0
+BFRI.US,D,20240703,000000,0.889,0.915,0.8225,0.83,35310,0
+BFRI.US,D,20240705,000000,0.92,0.92,0.825,0.825,13425,0
+BFRI.US,D,20240708,000000,0.8399,0.8799,0.83,0.861,9674,0
+BFRI.US,D,20240709,000000,0.859999,0.9,0.84,0.89,33064,0
+BFRI.US,D,20240710,000000,0.9299,0.9798,0.881,0.9798,24324,0
+BFRI.US,D,20240711,000000,0.95,1.1,0.9347,1.1,74141,0
+BFRI.US,D,20240712,000000,1.1,1.1,1.045,1.055,50357,0
+BFRI.US,D,20240715,000000,1.09,1.09,1.05,1.07,24918,0
+BFRI.US,D,20240716,000000,1.1,1.2,1.0701,1.2,245802,0
+BFRI.US,D,20240717,000000,1.16,1.2,1.06,1.15,142899,0
+BFRI.US,D,20240718,000000,1.15,1.16,1.01,1.03,116219,0
+BFRI.US,D,20240719,000000,1.03,1.0654,1.01,1.01,29651,0
+BFRI.US,D,20240722,000000,1.05,1.05,1.0008,1.01,10281,0
+BFRI.US,D,20240723,000000,1.01,1.05,1,1.0229,74795,0
+BFRI.US,D,20240724,000000,1,1.05,1,1.04,37217,0
+BFRI.US,D,20240725,000000,1.08,1.1,1.05,1.1,47337,0
+BFRI.US,D,20240726,000000,1.09,1.255,1.08,1.24,80497,0
+BFRI.US,D,20240729,000000,1.12,1.23,1.12,1.23,77010,0
+BFRI.US,D,20240730,000000,1.23,1.23,1.14,1.14,117457,0
+BFRI.US,D,20240731,000000,1.13,1.2,1.13,1.1999,43816,0
+BFRI.US,D,20240801,000000,1.14,1.25,1.0617,1.1302,79602,0
+BFRI.US,D,20240802,000000,1.1302,1.17,1.08,1.1,102836,0
+BFRI.US,D,20240805,000000,1.07,1.08,1,1.028,101198,0
+BFRI.US,D,20240806,000000,1.06,1.1,1.05,1.07,21572,0
+BFRI.US,D,20240807,000000,1.1399,1.18,1.115,1.17,49086,0
+BFRI.US,D,20240808,000000,1.17,1.25,1.15,1.25,116097,0
+BFRI.US,D,20240809,000000,1.32,1.48,1.22,1.31,501091,0
+BFRI.US,D,20240812,000000,1.47,1.5,1.2,1.2,592678,0
+BFRI.US,D,20240813,000000,1.2,1.2599,1.1877,1.23,103165,0
+BFRI.US,D,20240814,000000,1.1601,1.235,1.07,1.14,240448,0
+BFRI.US,D,20240815,000000,1.28,1.32,1.16,1.16,207070,0
+BFRI.US,D,20240816,000000,1.18,1.37,1.18,1.36,333886,0
+BFRI.US,D,20240819,000000,1.46,1.54,1.34,1.4,580427,0
+BFRI.US,D,20240820,000000,1.38,1.44,1.25,1.27,174760,0
+BFRI.US,D,20240821,000000,1.27,1.28,1.18,1.21,137537,0
+BFRI.US,D,20240822,000000,1.25,1.3,1.2,1.25,215271,0
+BFRI.US,D,20240823,000000,1.24,1.295,1.14,1.18,262986,0
+BFRI.US,D,20240826,000000,1.14,1.175,1.05,1.08,308039,0
+BFRI.US,D,20240827,000000,1.04,1.14,1.04,1.1,100274,0
+BFRI.US,D,20240828,000000,1.07,1.1,1.0003,1.02,124238,0
+BFRI.US,D,20240829,000000,1.06,1.19,1.0474,1.105,389620,0
+BFRI.US,D,20240830,000000,1.1,1.1499,1.07,1.09,59828,0
+BFRI.US,D,20240903,000000,1.05,1.24,1.05,1.18,1502307,0
+BFRI.US,D,20240904,000000,1.16,1.17,1.12,1.14,95410,0
+BFRI.US,D,20240905,000000,1.13,1.16,1.11,1.12,137108,0
+BFRI.US,D,20240906,000000,1.1207,1.22,1.1,1.11,828861,0
+BFRI.US,D,20240909,000000,1.11,1.15,1.06,1.12,197409,0
+BFRI.US,D,20240910,000000,1.1001,1.15,1.1001,1.14,103778,0
+BFRI.US,D,20240911,000000,1.15,1.34,1.12,1.32,827197,0
+BFRI.US,D,20240912,000000,1.28,1.3485,1.21,1.23,779925,0
+BFRI.US,D,20240913,000000,1.25,1.3,1.22,1.29,253916,0
+BFRI.US,D,20240916,000000,1.27,1.27,1.18,1.25,292166,0
+BFRI.US,D,20240917,000000,1.27,1.2799,1.24,1.26,157420,0
+BFRI.US,D,20240918,000000,1.2519,1.43,1.22,1.29,866179,0
+BFRI.US,D,20240919,000000,1.3,1.37,1.28,1.28,453010,0
+BFRI.US,D,20240920,000000,1.26,1.34,1.26,1.28,530243,0
+BFRI.US,D,20240923,000000,1.3,1.3799,1.26,1.29,842838,0
+BFRI.US,D,20240924,000000,1.3,1.32,1.1901,1.26,497244,0
+BFRI.US,D,20240925,000000,1.26,1.2776,1.21,1.24,322609,0
+BFRI.US,D,20240926,000000,1.26,1.3,1.1911,1.26,489990,0
+BFRI.US,D,20240927,000000,1.26,1.3,1.2301,1.28,270311,0
+BFRI.US,D,20240930,000000,1.29,1.34,1.25,1.33,318254,0
+BFRI.US,D,20241001,000000,1.34,1.34,1.16,1.18,491084,0
+BFRI.US,D,20241002,000000,1.21,1.2138,1.03,1.07,397494,0
+BFRI.US,D,20241003,000000,1.1,1.24,1.01,1.16,611680,0
+BFRI.US,D,20241004,000000,1.18,1.23,0.87,0.96,1891348,0
+BFRI.US,D,20241007,000000,1.02,1.02,0.8202,0.869,2594107,0
+BFRI.US,D,20241008,000000,0.855,0.9699,0.81197,0.9085,481935,0
+BFRI.US,D,20241009,000000,0.8899,0.9,0.7815,0.8304,267889,0
+BFRI.US,D,20241010,000000,0.8198,0.8202,0.69,0.706,477509,0
+BFRI.US,D,20241011,000000,0.72,0.8,0.72,0.8,115406,0
+BFRI.US,D,20241014,000000,0.8489,0.8489,0.773,0.819,231365,0
+BFRI.US,D,20241015,000000,0.835,0.8484,0.76,0.771,85946,0
+BFRI.US,D,20241016,000000,0.781,0.799151,0.741,0.7599,158477,0
+BFRI.US,D,20241017,000000,0.7406,0.76,0.73,0.751,82384,0
+BFRI.US,D,20241018,000000,0.751,0.841,0.731,0.84,137082,0
+BFRI.US,D,20241021,000000,0.8673,0.9539,0.816,0.9427,425864,0
+BFRI.US,D,20241022,000000,0.94,0.989899,0.9,0.9529,229077,0
+BFRI.US,D,20241023,000000,0.9529,0.97,0.9222,0.965,188678,0
+BFRI.US,D,20241024,000000,0.96,1.03,0.913,0.97,170323,0
+BFRI.US,D,20241025,000000,0.9409,0.9685,0.9005,0.9076,43484,0
+BFRI.US,D,20241028,000000,0.91,0.95,0.8798,0.89,96162,0
+BFRI.US,D,20241029,000000,0.89,0.94979,0.84,0.876,60403,0
+BFRI.US,D,20241030,000000,0.8597,0.95,0.84,0.9339,2515985,0
+BFRI.US,D,20241031,000000,0.8364,2.22,0.7946,1.23,132836361,0
+BFRI.US,D,20241101,000000,1.17,1.25,1.02,1.09,3387111,0
+BFRI.US,D,20241104,000000,1,1.06,0.98,1,1059058,0
+BFRI.US,D,20241105,000000,0.99,1.06,0.91,0.9779,946079,0
+BFRI.US,D,20241106,000000,0.97,0.9924,0.854,0.8828,867671,0
+BFRI.US,D,20241107,000000,0.88,0.9348,0.86,0.88,392265,0
+BFRI.US,D,20241108,000000,0.91,0.91,0.8208,0.8561,728789,0
+BFRI.US,D,20241111,000000,0.8663,0.8663,0.8089,0.82,317212,0
+BFRI.US,D,20241112,000000,0.829,1.0099,0.8,0.9418,621768,0
+BFRI.US,D,20241113,000000,0.893,0.95,0.8331,0.8331,468896,0
+BFRI.US,D,20241114,000000,0.79,0.849599,0.69,0.705,864317,0
+BFRI.US,D,20241115,000000,0.7455,0.7455,0.6801,0.734,259073,0
+BFRI.US,D,20241118,000000,0.74,0.7599,0.651266,0.672,287722,0
+BFRI.US,D,20241119,000000,0.672,0.7825,0.672,0.7685,295401,0
+BFRI.US,D,20241120,000000,0.775,0.79,0.692,0.7799,282830,0
+BFRI.US,D,20241121,000000,0.746,0.78,0.7388,0.759,72588,0
+BFRI.US,D,20241122,000000,0.795,0.93,0.7777,0.87,9504338,0
+BFRI.US,D,20241125,000000,0.8799,1.02,0.810945,0.9202,4326976,0
+BFRI.US,D,20241126,000000,0.95,1.06,0.9,1.02,1143896,0
+BFRI.US,D,20241127,000000,1.05,1.05,0.951,0.99,637386,0
+BFRI.US,D,20241129,000000,0.952,0.97,0.85,0.9,451354,0
+BFRI.US,D,20241202,000000,0.91,1.03,0.88,1,596843,0
+BFRI.US,D,20241203,000000,0.9301,0.98,0.9,0.9361,299734,0
+BFRI.US,D,20241204,000000,0.97,1.0599,0.935,1.04,649720,0
+BFRI.US,D,20241205,000000,1.05,1.14,0.98,1.01,843091,0
+BFRI.US,D,20241206,000000,0.98,1.05,0.95,1,328452,0
+BFRI.US,D,20241209,000000,1.02,1.17,0.9795,1.15,738613,0
+BFRI.US,D,20241210,000000,1.19,1.245,1.1,1.19,1646046,0
+BFRI.US,D,20241211,000000,1.17,1.2539,1.05,1.19,4884692,0
+BFRI.US,D,20241212,000000,1.17,1.17,0.99,1.06,925220,0
+BFRI.US,D,20241213,000000,1.08,1.16,1.01,1.06,530961,0
+BFRI.US,D,20241216,000000,1,1.14,1,1.04,541911,0
+BFRI.US,D,20241217,000000,1.01,1.03,0.939115,0.9942,424450,0
+BFRI.US,D,20241218,000000,0.9575,1.0433,0.94,0.9722,197306,0
+BFRI.US,D,20241219,000000,1.03,1.04,0.96,1.02,262024,0
+BFRI.US,D,20241220,000000,0.98,1.055,0.960101,0.9785,154707,0
+BFRI.US,D,20241223,000000,0.98,1.03,0.97,1.01,278281,0
+BFRI.US,D,20241224,000000,1.01,1.03,0.9723,1.01,83591,0
+BFRI.US,D,20241226,000000,1.01,1.0982,0.9999,1.07,266529,0
+BFRI.US,D,20241227,000000,1.08,1.11,1.04,1.11,219027,0
+BFRI.US,D,20241230,000000,1.09,1.17,1.02,1.11,417215,0
+BFRI.US,D,20241231,000000,1.11,1.1697,1.05,1.09,308811,0
+BFRI.US,D,20250102,000000,1.04,1.14,1.04,1.09,192664,0
+BFRI.US,D,20250103,000000,1.09,1.16,1.07,1.12,163270,0
+BFRI.US,D,20250106,000000,1.14,1.24,1.13,1.13,351207,0
+BFRI.US,D,20250107,000000,1.12,1.19,1.102,1.11,211991,0
+BFRI.US,D,20250108,000000,1.11,1.87,0.96,1.18,13529045,0
+BFRI.US,D,20250110,000000,1.15,1.16,0.98,1.12,1194465,0
+BFRI.US,D,20250113,000000,1.14,1.1719,1.06,1.13,421384,0
+BFRI.US,D,20250114,000000,1.14,1.14,1.02,1.05,264509,0
+BFRI.US,D,20250115,000000,1.05,1.05,0.9701,1,235531,0
+BFRI.US,D,20250116,000000,1,1.11,1,1.07,279951,0
+BFRI.US,D,20250117,000000,1.09,1.1,1.05,1.1,179247,0
+BFRI.US,D,20250121,000000,1.08,1.1,1.01,1.02,163291,0
+BFRI.US,D,20250122,000000,1.02,1.06,1.02,1.02,85025,0
+BFRI.US,D,20250123,000000,1.04,1.085,1.01,1.08,109028,0
+BFRI.US,D,20250124,000000,1.08,1.12,1.03,1.09,120436,0
+BFRI.US,D,20250127,000000,1.08,1.08,1.02,1.04,100747,0
+BFRI.US,D,20250128,000000,1.03,1.06,1,1.06,111248,0
+BFRI.US,D,20250129,000000,1.06,1.0997,1.02,1.05,127051,0
+BFRI.US,D,20250130,000000,1.07,1.07,1.05,1.06,92401,0
+BFRI.US,D,20250131,000000,1.09,1.2399,1.07,1.13,576478,0
+BFRI.US,D,20250203,000000,1.13,1.17,1,1.12,463996,0
+BFRI.US,D,20250204,000000,1.1,1.13,1.07,1.1,73365,0
+BFRI.US,D,20250205,000000,1.11,1.13,1.07,1.11,126572,0
+BFRI.US,D,20250206,000000,1.11,1.2,1.11,1.16,295198,0
+BFRI.US,D,20250207,000000,1.17,1.1899,1.11,1.15,142995,0
+BFRI.US,D,20250210,000000,1.15,1.15,1.1,1.15,66803,0
+BFRI.US,D,20250211,000000,1.14,1.155,1.09,1.09,201683,0
+BFRI.US,D,20250212,000000,1.08,1.1024,1.06,1.1,92607,0
+BFRI.US,D,20250213,000000,1.15,1.1838,1.1008,1.17,150803,0
+BFRI.US,D,20250214,000000,1.19,1.19,1.11,1.18,217670,0
+BFRI.US,D,20250218,000000,1.17,1.19,1.13,1.15,72426,0
+BFRI.US,D,20250219,000000,1.16,1.16,1.12,1.15,24069,0
+BFRI.US,D,20250220,000000,1.15,1.15,1.1,1.15,48588,0
+BFRI.US,D,20250221,000000,1.15,1.15,1.09,1.11,60163,0
+BFRI.US,D,20250224,000000,1.09,1.14,1.0698,1.11,149573,0
+BFRI.US,D,20250225,000000,1.1,1.125,1.09,1.1,54969,0
+BFRI.US,D,20250226,000000,1.11,1.11,0.9602,1.02,245558,0
+BFRI.US,D,20250227,000000,0.99,1.03,0.97,0.9757,51908,0
+BFRI.US,D,20250228,000000,0.9583,1.01,0.933,0.9753,45554,0
+BFRI.US,D,20250303,000000,0.96,0.9664,0.87,0.87,119991,0
+BFRI.US,D,20250304,000000,0.8586,0.8631,0.8102,0.8443,76135,0
+BFRI.US,D,20250305,000000,0.84,0.9139,0.84,0.8804,39852,0
+BFRI.US,D,20250306,000000,0.894,0.92,0.8785,0.8944,33308,0
+BFRI.US,D,20250307,000000,0.9,0.9698,0.8999,0.92,42560,0
+BFRI.US,D,20250310,000000,0.8902,0.9682,0.88,0.88,55106,0
+BFRI.US,D,20250311,000000,0.859,0.895,0.859,0.8745,23077,0
+BFRI.US,D,20250312,000000,0.87,0.93,0.863,0.92,21639,0
+BFRI.US,D,20250313,000000,0.93,0.95,0.91,0.94,28546,0
+BFRI.US,D,20250314,000000,0.93,0.95,0.88,0.925551,49264,0
+BFRI.US,D,20250317,000000,0.93,1.0701,0.9249,1.01,137958,0
+BFRI.US,D,20250318,000000,1.03,1.1,0.985,0.987,344741,0
+BFRI.US,D,20250319,000000,0.97,1.0199,0.92,1,83948,0
+BFRI.US,D,20250320,000000,1.05,1.07,0.97,1.03,196125,0
+BFRI.US,D,20250321,000000,1,1.02,0.805,0.86,270897,0
+BFRI.US,D,20250324,000000,0.85,0.95,0.85,0.9012,100591,0
+BFRI.US,D,20250325,000000,0.92,0.96,0.89,0.9,73858,0
+BFRI.US,D,20250326,000000,0.9,0.9,0.86,0.885001,71833,0
+BFRI.US,D,20250327,000000,0.9,0.9,0.8426,0.8477,52642,0
+BFRI.US,D,20250328,000000,0.84,0.85,0.8,0.813,76381,0
+BFRI.US,D,20250331,000000,0.81,0.8203,0.7849,0.8,91854,0
+BFRI.US,D,20250401,000000,0.8,0.81,0.77,0.799,23268,0
+BFRI.US,D,20250402,000000,0.8,0.81,0.7715,0.801,19232,0
+BFRI.US,D,20250403,000000,0.79,0.8099,0.76,0.7874,41555,0
+BFRI.US,D,20250404,000000,0.73,0.75,0.68,0.74,71143,0
+BFRI.US,D,20250407,000000,0.71,0.7501,0.69,0.72,60348,0
+BFRI.US,D,20250408,000000,0.7233,0.7261,0.665,0.671,189795,0
+BFRI.US,D,20250409,000000,0.66,0.7485,0.6538,0.744999,103355,0
+BFRI.US,D,20250410,000000,0.71,0.819,0.71,0.809,325918,0
+BFRI.US,D,20250411,000000,0.7847,0.84,0.7532,0.84,49254,0
+BFRI.US,D,20250414,000000,0.83,0.84,0.7704,0.801,7456,0
+BFRI.US,D,20250415,000000,0.81,0.87,0.79479,0.8559,63048,0
+BFRI.US,D,20250416,000000,0.86,0.86,0.83,0.835,37119,0
+BFRI.US,D,20250417,000000,0.835,0.85,0.7955,0.85,18956,0
+BFRI.US,D,20250421,000000,0.82,0.85,0.798,0.81,16120,0
+BFRI.US,D,20250422,000000,0.82,0.835,0.7901,0.835,2750,0
+BFRI.US,D,20250423,000000,0.823,0.8499,0.7634,0.7951,29670,0
+BFRI.US,D,20250424,000000,0.8143,0.87,0.81,0.829,404343,0
+BFRI.US,D,20250425,000000,0.8321,0.8321,0.79,0.8095,19973,0
+BFRI.US,D,20250428,000000,0.840051,0.840051,0.7579,0.839,34515,0
+BFRI.US,D,20250429,000000,0.7905,0.8142,0.705,0.7299,114302,0
+BFRI.US,D,20250430,000000,0.72,0.731251,0.68,0.7,65998,0
+BFRI.US,D,20250501,000000,0.7,0.73,0.69,0.690101,89718,0
+BFRI.US,D,20250502,000000,0.72,0.7499,0.6891,0.72,61585,0
+BFRI.US,D,20250505,000000,0.71,0.720101,0.689,0.7,22686,0
+BFRI.US,D,20250506,000000,0.69,0.73,0.6751,0.713,80983,0
+BFRI.US,D,20250507,000000,0.702,0.73,0.68,0.7017,28934,0
+BFRI.US,D,20250508,000000,0.7017,0.7299,0.685,0.7274,19201,0
+BFRI.US,D,20250509,000000,0.7274,0.7274,0.684,0.6949,61369,0
+BFRI.US,D,20250512,000000,0.7311,0.7311,0.67,0.6825,176783,0
+BFRI.US,D,20250513,000000,0.7,0.741,0.67,0.7188,252450,0
+BFRI.US,D,20250514,000000,0.73,0.73,0.6551,0.699,124681,0
+BFRI.US,D,20250515,000000,0.69,0.768,0.674,0.699949,973524,0
+BFRI.US,D,20250516,000000,0.71,0.71,0.623,0.6497,729640,0
+BFRI.US,D,20250519,000000,0.683,0.68999,0.64,0.6699,109248,0
+BFRI.US,D,20250520,000000,0.67,0.69,0.63,0.659,115485,0
+BFRI.US,D,20250521,000000,0.6762,0.6762,0.636,0.6461,43586,0
+BFRI.US,D,20250522,000000,0.6338,0.6837,0.6338,0.6678,58152,0
+BFRI.US,D,20250523,000000,0.65,0.66,0.63,0.6398,74117,0
+BFRI.US,D,20250527,000000,0.658,0.658,0.6003,0.639,162945,0
+BFRI.US,D,20250528,000000,0.63,0.63,0.58,0.6137,178698,0
+BFRI.US,D,20250529,000000,0.6061,0.63,0.600001,0.6102,43667,0
+BFRI.US,D,20250530,000000,0.6,0.609999,0.536,0.562,173828,0
+BFRI.US,D,20250602,000000,0.58,0.5899,0.5718,0.5718,83106,0
+BFRI.US,D,20250603,000000,0.57,0.7262,0.5526,0.6648,1420378,0
+BFRI.US,D,20250604,000000,0.6368,0.656,0.6116,0.6298,204505,0
+BFRI.US,D,20250605,000000,0.6209,0.649,0.585,0.5995,127740,0
+BFRI.US,D,20250606,000000,0.6232,0.6232,0.585,0.6,72273,0
+BFRI.US,D,20250609,000000,0.59,0.63,0.59,0.6,121714,0
+BFRI.US,D,20250610,000000,0.5969,0.626,0.5969,0.6114,42617,0
+BFRI.US,D,20250611,000000,0.63,0.699,0.5881,0.6484,828920,0
+BFRI.US,D,20250612,000000,0.6338,0.679999,0.6211,0.65,93903,0
+BFRI.US,D,20250613,000000,0.65,0.68,0.63,0.659,151599,0
+BFRI.US,D,20250616,000000,0.63,0.6905,0.63,0.66,87154,0
+BFRI.US,D,20250617,000000,0.66,0.66,0.6201,0.632,36649,0
+BFRI.US,D,20250618,000000,0.65,0.6638,0.63,0.6499,42203,0
+BFRI.US,D,20250620,000000,0.64,0.66,0.612,0.612,46877,0
+BFRI.US,D,20250623,000000,0.6058,0.648,0.6058,0.63,41026,0
+BFRI.US,D,20250624,000000,0.6449,0.65,0.62,0.641,46953,0
+BFRI.US,D,20250625,000000,0.6554,0.6554,0.62,0.6243,54184,0
+BFRI.US,D,20250626,000000,0.61,0.67,0.61,0.6249,77883,0
+BFRI.US,D,20250627,000000,0.6016,0.6249,0.6,0.6016,20134,0
+BFRI.US,D,20250630,000000,0.5914,0.755,0.5914,0.7115,1091380,0
+BFRI.US,D,20250701,000000,0.66,0.7,0.640101,0.688,220386,0
+BFRI.US,D,20250702,000000,0.68,0.7285,0.6558,0.6901,194075,0
+BFRI.US,D,20250703,000000,0.71,0.725,0.6999,0.7,106861,0
+BFRI.US,D,20250707,000000,0.68,0.6998,0.6579,0.6949,77517,0
+BFRI.US,D,20250708,000000,0.69,0.789,0.672,0.729,368126,0
+BFRI.US,D,20250709,000000,0.76,0.91,0.75,0.8399,1079508,0
+BFRI.US,D,20250710,000000,0.84,0.8799,0.8302,0.848,106877,0
+BFRI.US,D,20250711,000000,0.8201,0.8947,0.8041,0.86,424490,0
+BFRI.US,D,20250714,000000,0.8899,0.89989,0.8231,0.86,84572,0
+BFRI.US,D,20250715,000000,0.84,0.86,0.81,0.8201,142315,0
+BFRI.US,D,20250716,000000,0.83,0.8433,0.8,0.8362,44915,0
+BFRI.US,D,20250717,000000,0.8358,0.8652,0.7933,0.851,63557,0
+BFRI.US,D,20250718,000000,0.8673,0.9,0.8301,0.8822,38150,0
+BFRI.US,D,20250721,000000,0.9,0.9,0.8402,0.8691,96156,0
+BFRI.US,D,20250722,000000,0.899,0.92,0.84,0.901,73614,0
+BFRI.US,D,20250723,000000,0.93,1.11,0.8954,1.08,260222,0
+BFRI.US,D,20250724,000000,1.08,1.17,1.05,1.105,189087,0
+BFRI.US,D,20250725,000000,1.11,1.1379,1.0107,1.06,55459,0
+BFRI.US,D,20250728,000000,1.05,1.12,0.99,1.07,143906,0
+BFRI.US,D,20250729,000000,1.07,1.08,1.02,1.05,106622,0
+BFRI.US,D,20250730,000000,1.08,1.08,1.045,1.05,51608,0
+BFRI.US,D,20250731,000000,1.04,1.14,1.035,1.08,125845,0
+BFRI.US,D,20250801,000000,1.06,1.114,1.02,1.04,71638,0
+BFRI.US,D,20250804,000000,1.04,1.1099,1,1.005,76444,0
+BFRI.US,D,20250805,000000,1.06,1.06,0.97,1.02,46106,0
+BFRI.US,D,20250806,000000,1.01,1.04,0.9841,1.02,58855,0
+BFRI.US,D,20250807,000000,1.03,1.03,0.91,0.95,88535,0
+BFRI.US,D,20250808,000000,0.9315,0.946799,0.91,0.9465,30219,0
+BFRI.US,D,20250811,000000,0.9589,0.9589,0.8823,0.9171,35588,0
+BFRI.US,D,20250812,000000,0.95,0.95,0.9,0.93,47122,0
+BFRI.US,D,20250813,000000,0.91,0.979999,0.91,0.95,42269,0
+BFRI.US,D,20250814,000000,1.06,1.06,0.9216,0.966,35775,0
+BFRI.US,D,20250815,000000,0.9452,0.9503,0.91,0.93,53957,0
+BFRI.US,D,20250818,000000,0.949899,0.95,0.88,0.93,44664,0
+BFRI.US,D,20250819,000000,0.91,1.014,0.902,0.93,37608,0
+BFRI.US,D,20250820,000000,0.91,0.918,0.8369,0.8801,83876,0
+BFRI.US,D,20250821,000000,0.8801,0.9144,0.8666,0.8757,11500,0
+BFRI.US,D,20250822,000000,0.89,0.9699,0.881,0.9637,67837,0
+BFRI.US,D,20250825,000000,0.9097,0.9362,0.8,0.9219,5791547,0
+BFRI.US,D,20250826,000000,0.8869,0.9162,0.8164,0.9,243305,0
+BFRI.US,D,20250827,000000,0.882,0.9504,0.86,0.86,84035,0
+BFRI.US,D,20250828,000000,0.857,0.9244,0.843,0.8515,61977,0
+BFRI.US,D,20250829,000000,0.8701,0.8866,0.8524,0.8861,78399,0
+BFRI.US,D,20250902,000000,0.8603,0.8827,0.8243,0.84,50658,0
+BFRI.US,D,20250903,000000,0.85,0.88,0.825101,0.87,62395,0
+BFRI.US,D,20250904,000000,0.85,0.86,0.832,0.8389,18323,0
+BFRI.US,D,20250905,000000,0.8526,0.86,0.81,0.8443,77518,0
+BFRI.US,D,20250908,000000,0.82,0.8599,0.8003,0.81,201536,0
+BFRI.US,D,20250909,000000,0.83,0.8582,0.81,0.8582,212274,0
+BFRI.US,D,20250910,000000,0.86,0.86,0.8065,0.8363,103370,0
+BFRI.US,D,20250911,000000,0.8209,0.8586,0.82,0.833,33880,0
+BFRI.US,D,20250912,000000,0.8482,0.86,0.8221,0.8412,34994,0
+BFRI.US,D,20250915,000000,0.826,0.844999,0.812,0.8375,40092,0
+BFRI.US,D,20250916,000000,0.86,0.9,0.8201,0.8708,263354,0
+BFRI.US,D,20250917,000000,0.8914,0.8914,0.85,0.85,58429,0
+BFRI.US,D,20250918,000000,0.825,0.8951,0.825,0.8635,31558,0
+BFRI.US,D,20250919,000000,0.89,0.9,0.85,0.9,195563,0
+BFRI.US,D,20250922,000000,0.96,1.08,0.8671,1.01,498694,0
+BFRI.US,D,20250923,000000,1.02,1.03,0.91,0.9521,139274,0
+BFRI.US,D,20250924,000000,0.9497,0.998,0.915,0.9599,67551,0
+BFRI.US,D,20250925,000000,0.97,0.98,0.940101,0.9601,33530,0
+BFRI.US,D,20250926,000000,0.96,0.97,0.9303,0.9599,20393,0
+BFRI.US,D,20250929,000000,0.9627,1,0.94,0.9679,47249,0
+BFRI.US,D,20250930,000000,0.98,0.985999,0.9496,0.985,52386,0
+BFRI.US,D,20251001,000000,1.03,1.03,0.98,1.02,71202,0
+BFRI.US,D,20251002,000000,1,1.04,1,1.04,68230,0
+BFRI.US,D,20251003,000000,1.01,1.08,1.01,1.07,109410,0
+BFRI.US,D,20251006,000000,1.06,1.09,1.03,1.06,91039,0
+BFRI.US,D,20251007,000000,1.08,1.086,1,1.0395,110812,0
+BFRI.US,D,20251008,000000,1.06,1.0696,1,1.01,57096,0
+BFRI.US,D,20251009,000000,1.01,1.05,1.01,1.0399,38522,0
+BFRI.US,D,20251010,000000,1.02,1.02,0.950101,0.96,62497,0
+BFRI.US,D,20251013,000000,0.9499,0.96,0.94,0.942,36585,0
+BFRI.US,D,20251014,000000,0.9287,0.98,0.89,0.9572,175823,0
+BFRI.US,D,20251015,000000,1,1.0299,0.9572,0.9816,47547,0
+BFRI.US,D,20251016,000000,0.9884,1.03,0.9884,0.99,119424,0
+BFRI.US,D,20251017,000000,0.95,0.98,0.95,0.96,25046,0
+BFRI.US,D,20251020,000000,0.9603,1.04,0.9603,0.9899,30442,0
+BFRI.US,D,20251021,000000,0.9801,1.0299,0.98,0.9967,32541,0
+BFRI.US,D,20251022,000000,0.9829,1.03,0.9801,1.01,93360,0
+BFRI.US,D,20251023,000000,1,1.14,0.9802,1.13,185002,0
+BFRI.US,D,20251024,000000,1.14,1.15,1.0851,1.1,190836,0
+BFRI.US,D,20251027,000000,1.14,1.15,1.01,1.025,125364,0
+BFRI.US,D,20251028,000000,1.03,1.0946,1.02,1.06,107740,0
+BFRI.US,D,20251029,000000,1.12,1.12,1.05,1.06,157610,0
+BFRI.US,D,20251030,000000,1.08,1.086,1,1.07,136029,0
+BFRI.US,D,20251031,000000,1.0501,1.15,1.05,1.1,159105,0
+BFRI.US,D,20251103,000000,1.1,1.1398,1.0701,1.1,101976,0
+BFRI.US,D,20251104,000000,1.07,1.09,1.03,1.03,143467,0
+BFRI.US,D,20251105,000000,1.07,1.1,1.06,1.09,109606,0
+BFRI.US,D,20251106,000000,1.09,1.19,1.08,1.16,333999,0
+BFRI.US,D,20251107,000000,1.14,1.14,1.0201,1.08,1114127,0
+BFRI.US,D,20251110,000000,1.07,1.11,1.02,1.04,148124,0
+BFRI.US,D,20251111,000000,1.01,1.13,1.01,1.04,157042,0
+BFRI.US,D,20251112,000000,1.1,1.12,0.93,0.9737,243198,0
+BFRI.US,D,20251113,000000,0.9545,1.02,0.8841,0.8901,193082,0
+BFRI.US,D,20251114,000000,0.88,0.897,0.8,0.8177,262852,0
+BFRI.US,D,20251117,000000,0.83,0.8999,0.82,0.8539,51610,0
+BFRI.US,D,20251118,000000,0.87,0.87,0.75,0.8202,164936,0
+BFRI.US,D,20251119,000000,0.84,0.85,0.7724,0.809,34302,0
+BFRI.US,D,20251120,000000,0.81,0.8299,0.73,0.7536,74047,0
+BFRI.US,D,20251121,000000,0.78,0.7999,0.7117,0.7398,276694,0
+BFRI.US,D,20251124,000000,0.77,0.83,0.75,0.794,54966,0
+BFRI.US,D,20251125,000000,0.8005,0.8005,0.7522,0.79,29443,0
+BFRI.US,D,20251126,000000,0.78,0.801,0.7641,0.7885,71377,0
+BFRI.US,D,20251128,000000,0.8005,0.81695,0.78,0.8169,34445,0
+BFRI.US,D,20251201,000000,0.83,0.865049,0.81,0.8109,96137,0
+BFRI.US,D,20251202,000000,0.82,0.86,0.81,0.81,377878,0
+BFRI.US,D,20251203,000000,0.78,0.8299,0.765,0.7936,440274,0
+BFRI.US,D,20251204,000000,0.8055,0.8284,0.77,0.8284,124293,0
+BFRI.US,D,20251205,000000,0.83,0.87,0.82,0.8356,50743,0
+BFRI.US,D,20251208,000000,0.82,0.8994,0.8017,0.8233,22463,0
+BFRI.US,D,20251209,000000,0.8299,0.83505,0.8021,0.803,50984,0
+BFRI.US,D,20251210,000000,0.8098,0.82,0.77,0.8127,69665,0
+BFRI.US,D,20251211,000000,0.8059,0.825201,0.8007,0.8129,16392,0
+BFRI.US,D,20251212,000000,0.7923,0.8251,0.7923,0.8123,53389,0
+BFRI.US,D,20251215,000000,0.8259,0.8259,0.79,0.79,62830,0
+BFRI.US,D,20251216,000000,0.81,0.81,0.72,0.7349,106857,0
+BFRI.US,D,20251217,000000,0.769,0.77,0.71,0.7201,45815,0
+BFRI.US,D,20251218,000000,0.785,0.8197,0.7013,0.7605,234603,0
+BFRI.US,D,20251219,000000,0.7548,0.766,0.71,0.766,66160,0
+BFRI.US,D,20251222,000000,0.7507,0.752001,0.7332,0.737,41963,0
+BFRI.US,D,20251223,000000,0.75,0.75,0.7006,0.7063,80331,0
+BFRI.US,D,20251224,000000,0.73,0.7402,0.7046,0.72,93176,0
+BFRI.US,D,20251226,000000,0.75,0.75,0.7209,0.7212,25150,0
+BFRI.US,D,20251229,000000,0.7306,0.7415,0.73,0.73,26060,0
+BFRI.US,D,20251230,000000,0.7307,0.7799,0.72,0.72,38750,0
+BFRI.US,D,20251231,000000,0.7224,0.779999,0.5547,0.57,346322,0
+BFRI.US,D,20260102,000000,0.6079,0.7371,0.5715,0.725,6048376,0
+BFRI.US,D,20260105,000000,0.7098,0.853,0.7098,0.797,467246,0
+BFRI.US,D,20260106,000000,0.79,0.8191,0.76,0.7951,164568,0
+BFRI.US,D,20260107,000000,0.7941,0.8009,0.77,0.798,29339,0
+BFRI.US,D,20260108,000000,0.798,0.833,0.7706,0.8229,84487,0
+BFRI.US,D,20260109,000000,0.84,0.84,0.8087,0.8245,42509,0
+BFRI.US,D,20260112,000000,0.8245,0.8325,0.7727,0.7956,29015,0
+BFRI.US,D,20260113,000000,0.88,0.88,0.7709,0.803,529409,0
+BFRI.US,D,20260114,000000,0.813,0.813,0.78,0.8098,79218,0
+BFRI.US,D,20260115,000000,0.801,0.8618,0.791,0.835,92096,0
+BFRI.US,D,20260116,000000,0.811,0.835,0.801,0.8326,66155,0
+BFRI.US,D,20260120,000000,0.8,0.85,0.8,0.8338,156487,0
+BFRI.US,D,20260121,000000,0.844,1,0.8101,0.999,306275,0
+BFRI.US,D,20260122,000000,0.99,1,0.9402,1,96005,0
+BFRI.US,D,20260123,000000,0.988,1,0.951,1,44547,0
+BFRI.US,D,20260126,000000,0.982,1.01,0.965,0.998,93370,0
+BFRI.US,D,20260127,000000,0.99,0.999,0.965,0.98,39649,0
+BFRI.US,D,20260128,000000,0.99,0.99,0.9465,0.985,87602,0
+BFRI.US,D,20260129,000000,0.99,0.99,0.947,0.986,91608,0
+BFRI.US,D,20260130,000000,0.98,0.98,0.93,0.9303,111534,0
+BFRI.US,D,20260202,000000,0.89,0.935,0.8301,0.896,150997,0
+BFRI.US,D,20260203,000000,0.89,0.8911,0.8206,0.859,177812,0
+BFRI.US,D,20260204,000000,0.874,0.8875,0.84,0.8875,82886,0
+BFRI.US,D,20260205,000000,0.851,0.8697,0.801,0.8379,95028,0
+BFRI.US,D,20260206,000000,0.871,0.8793,0.8082,0.821,203380,0
+BFRI.US,D,20260209,000000,0.9341,0.959999,0.6505,0.8103,13939498,0
+BFRI.US,D,20260210,000000,0.7906,0.8,0.76,0.78,298941,0
+BFRI.US,D,20260211,000000,0.832,0.848,0.73,0.7699,515981,0
+BFRI.US,D,20260212,000000,0.77,0.8286,0.72,0.79,247759,0
+BFRI.US,D,20260213,000000,0.7821,0.7904,0.7656,0.7787,114771,0
+BFRI.US,D,20260217,000000,0.769,0.859,0.7504,0.83,243657,0
+BFRI.US,D,20260218,000000,0.84,0.9492,0.8201,0.93,525882,0
diff --git a/daily/us/nasdaq stocks/1/bhfam.us.txt b/daily/us/nasdaq stocks/1/bhfam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec0a8a9496132adb20f8495c3a5653c12488051c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhfam.us.txt	
@@ -0,0 +1,1062 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHFAM.US,D,20211124,000000,24.759,24.94,24.6014,24.87,230105,0
+BHFAM.US,D,20211126,000000,24.7,25.07,24.7,25,443489,0
+BHFAM.US,D,20211129,000000,25,25.28,24.85,25.14,1410959,0
+BHFAM.US,D,20211130,000000,25.06,26.24,24.51,25.24,1858572,0
+BHFAM.US,D,20211201,000000,25.15,25.335,25.13,25.25,192230,0
+BHFAM.US,D,20211202,000000,25.15,25.4,25.14,25.4,245674,0
+BHFAM.US,D,20211203,000000,25.4,25.4,25.2,25.255,115298,0
+BHFAM.US,D,20211206,000000,25.35,25.39,25.28,25.32,165345,0
+BHFAM.US,D,20211207,000000,25.27,25.49,25.2601,25.4,85405,0
+BHFAM.US,D,20211208,000000,25.39,25.4,25.2627,25.33,118515,0
+BHFAM.US,D,20211209,000000,25.25,25.37,25.2,25.22,109587,0
+BHFAM.US,D,20211210,000000,25.19,25.3086,25.18,25.2,31632,0
+BHFAM.US,D,20211213,000000,25.22,25.25,24.89,25.01,114207,0
+BHFAM.US,D,20211214,000000,24.99,25.07,24.9,25.04,81137,0
+BHFAM.US,D,20211215,000000,25.04,25.39,25.03,25.2,57694,0
+BHFAM.US,D,20211216,000000,25.2,25.36,25.1,25.29,193395,0
+BHFAM.US,D,20211217,000000,25.3,25.4188,25.09,25.27,48357,0
+BHFAM.US,D,20211220,000000,25.18,25.225,25.15,25.22,6309,0
+BHFAM.US,D,20211221,000000,25.22,25.27,25.04,25.1,53186,0
+BHFAM.US,D,20211222,000000,25.19,25.19,25.101,25.16,38376,0
+BHFAM.US,D,20211223,000000,25.26,25.27,25.15,25.15,7694,0
+BHFAM.US,D,20211227,000000,25.25,25.25,25.02,25.035,47077,0
+BHFAM.US,D,20211228,000000,25.06,25.17,24.99,25.16,26753,0
+BHFAM.US,D,20211229,000000,25.1507,25.24,25.13,25.24,14995,0
+BHFAM.US,D,20211230,000000,25.27,25.27,25.15,25.2271,30597,0
+BHFAM.US,D,20211231,000000,25.27,25.49,25.2575,25.49,32824,0
+BHFAM.US,D,20220103,000000,25.23,25.3721,25.1501,25.27,23946,0
+BHFAM.US,D,20220104,000000,25.27,25.27,25.01,25.12,47047,0
+BHFAM.US,D,20220105,000000,25.1385,25.2339,24.8,24.82,26996,0
+BHFAM.US,D,20220106,000000,24.8983,25.2448,24.56,25.01,31987,0
+BHFAM.US,D,20220107,000000,24.91,25.05,24.785,25.05,12417,0
+BHFAM.US,D,20220110,000000,25.0674,25.1324,24.92,25.02,38588,0
+BHFAM.US,D,20220111,000000,25.18,25.22,25.06,25.2,23271,0
+BHFAM.US,D,20220112,000000,25.2,25.47,25.145,25.37,15644,0
+BHFAM.US,D,20220113,000000,25.26,25.44,25.08,25.35,11736,0
+BHFAM.US,D,20220114,000000,25.3,25.34,25.2688,25.33,70473,0
+BHFAM.US,D,20220118,000000,25.24,25.31,25.1482,25.21,99126,0
+BHFAM.US,D,20220119,000000,25.27,25.27,25.15,25.25,49103,0
+BHFAM.US,D,20220120,000000,25.28,25.44,25.26,25.34,43331,0
+BHFAM.US,D,20220121,000000,25.31,25.36,25.14,25.14,123761,0
+BHFAM.US,D,20220124,000000,25.14,25.14,24.89,25,37911,0
+BHFAM.US,D,20220125,000000,24.9639,25.1,24.89,24.89,11282,0
+BHFAM.US,D,20220126,000000,25.0308,25.0308,24.6,24.7,103313,0
+BHFAM.US,D,20220127,000000,24.7,24.8,24.2715,24.4,234759,0
+BHFAM.US,D,20220128,000000,24.38,24.58,24,24.5,46539,0
+BHFAM.US,D,20220131,000000,24.5,24.71,24.2,24.71,134004,0
+BHFAM.US,D,20220201,000000,24.61,24.93,24.2507,24.6,18925,0
+BHFAM.US,D,20220202,000000,24.58,24.6091,24.31,24.43,51923,0
+BHFAM.US,D,20220203,000000,24.45,24.45,24.1,24.18,69818,0
+BHFAM.US,D,20220204,000000,24.04,24.21,23.6,23.61,27326,0
+BHFAM.US,D,20220207,000000,23.61,23.875,23.4,23.57,59197,0
+BHFAM.US,D,20220208,000000,23.4,23.64,23.13,23.15,27051,0
+BHFAM.US,D,20220209,000000,23.17,23.3,23.07,23.11,103820,0
+BHFAM.US,D,20220210,000000,22.96,22.96,22.075,22.18,51131,0
+BHFAM.US,D,20220211,000000,22.08,22.1,21.6,21.6,44488,0
+BHFAM.US,D,20220214,000000,21.65,21.8385,20.4,20.65,158358,0
+BHFAM.US,D,20220215,000000,21,21.01,20.32,20.66,88887,0
+BHFAM.US,D,20220216,000000,20.75,21.226,20.09,21.06,50400,0
+BHFAM.US,D,20220217,000000,21.0051,21.4898,20.1,20.52,92290,0
+BHFAM.US,D,20220218,000000,20.55,21.4898,20.45,20.87,57033,0
+BHFAM.US,D,20220222,000000,20.775,20.9239,20.48,20.61,23472,0
+BHFAM.US,D,20220223,000000,20.72,20.8733,20.12,20.33,53621,0
+BHFAM.US,D,20220224,000000,20,20.625,19.71,20.505,114471,0
+BHFAM.US,D,20220225,000000,21.55,21.55,20.4294,21.12,61047,0
+BHFAM.US,D,20220228,000000,21.12,21.58,20.54,20.55,108553,0
+BHFAM.US,D,20220301,000000,20.72,21.2,20.6132,21.15,68459,0
+BHFAM.US,D,20220302,000000,21.15,21.65,20.9423,21.54,19419,0
+BHFAM.US,D,20220303,000000,21.56,22.1,21.56,22,45174,0
+BHFAM.US,D,20220304,000000,21.5924,21.9725,20.7,20.75,70038,0
+BHFAM.US,D,20220307,000000,20.81,20.95,20.17,20.255,56321,0
+BHFAM.US,D,20220308,000000,20.21,20.64,20,20.57,68313,0
+BHFAM.US,D,20220309,000000,20.22,20.73,19.75,20.5,84209,0
+BHFAM.US,D,20220310,000000,20.5,20.5,20,20.5,90047,0
+BHFAM.US,D,20220311,000000,20.24,20.24,19.7802,19.95,60226,0
+BHFAM.US,D,20220314,000000,19.87,19.99,18.6197,18.95,211706,0
+BHFAM.US,D,20220315,000000,19,19.66,18.94,19.48,64039,0
+BHFAM.US,D,20220316,000000,19.41,20.01,19.41,19.87,59963,0
+BHFAM.US,D,20220317,000000,19.9528,20.1101,19.52,19.88,84333,0
+BHFAM.US,D,20220318,000000,19.84,20.4208,19.75,20.38,85290,0
+BHFAM.US,D,20220321,000000,20.33,20.43,19.81,19.84,87288,0
+BHFAM.US,D,20220322,000000,19.7,19.96,19.392,19.6,108127,0
+BHFAM.US,D,20220323,000000,19.7,20,19.2177,19.77,60789,0
+BHFAM.US,D,20220324,000000,19.8,19.87,19.28,19.49,89852,0
+BHFAM.US,D,20220325,000000,19.58,19.58,19,19.16,74588,0
+BHFAM.US,D,20220328,000000,19.17,19.28,18.92,19.22,83215,0
+BHFAM.US,D,20220329,000000,19.3,19.83,19.24,19.75,136896,0
+BHFAM.US,D,20220330,000000,19.71,20.41,19.71,20.01,115074,0
+BHFAM.US,D,20220331,000000,20.23,20.98,20,20.83,232795,0
+BHFAM.US,D,20220401,000000,20.83,20.83,20.4,20.79,22659,0
+BHFAM.US,D,20220404,000000,20.82,20.9699,20.17,20.47,70960,0
+BHFAM.US,D,20220405,000000,20.4906,20.4906,19.66,19.66,52124,0
+BHFAM.US,D,20220406,000000,19.64,19.79,19.02,19.34,67623,0
+BHFAM.US,D,20220407,000000,19.34,19.7871,19.34,19.75,16687,0
+BHFAM.US,D,20220408,000000,19.41,19.8756,19.36,19.44,34680,0
+BHFAM.US,D,20220411,000000,19.44,19.5648,19.04,19.14,76601,0
+BHFAM.US,D,20220412,000000,19.32,19.5887,19.32,19.37,14382,0
+BHFAM.US,D,20220413,000000,19.3,19.48,19.01,19.41,78053,0
+BHFAM.US,D,20220414,000000,19.59,19.63,19.15,19.275,36473,0
+BHFAM.US,D,20220418,000000,19.34,19.34,18.56,18.6,89341,0
+BHFAM.US,D,20220419,000000,18.32,18.4878,18.09,18.31,85370,0
+BHFAM.US,D,20220420,000000,18.54,18.62,18.35,18.51,65270,0
+BHFAM.US,D,20220421,000000,18.54,18.6448,18.13,18.13,58708,0
+BHFAM.US,D,20220422,000000,18.02,18.39,17.82,18.07,45649,0
+BHFAM.US,D,20220425,000000,18.12,18.3,18,18.23,40376,0
+BHFAM.US,D,20220426,000000,18.25,18.5927,18,18,37986,0
+BHFAM.US,D,20220427,000000,18.05,18.36,17.27,17.42,64950,0
+BHFAM.US,D,20220428,000000,17.56,18.18,17.09,17.82,60541,0
+BHFAM.US,D,20220429,000000,17.68,17.7,17.2,17.46,89290,0
+BHFAM.US,D,20220502,000000,17.31,17.864,16.67,17,44029,0
+BHFAM.US,D,20220503,000000,17.19,17.645,17.08,17.19,48242,0
+BHFAM.US,D,20220504,000000,17.26,18.14,16.99,18.02,58917,0
+BHFAM.US,D,20220505,000000,17.87,17.87,17.25,17.72,48060,0
+BHFAM.US,D,20220506,000000,17.09,17.6897,17.09,17.32,33493,0
+BHFAM.US,D,20220509,000000,16.7,17.155,16.7,16.79,71837,0
+BHFAM.US,D,20220510,000000,16.94,17.58,16.91,17.48,58470,0
+BHFAM.US,D,20220511,000000,17.48,17.8266,17.0702,17.5878,41143,0
+BHFAM.US,D,20220512,000000,17.41,17.66,17.2404,17.31,29143,0
+BHFAM.US,D,20220513,000000,17.63,17.7287,16.85,17.08,176616,0
+BHFAM.US,D,20220516,000000,17.1,17.36,16.88,17.21,154723,0
+BHFAM.US,D,20220517,000000,17.28,17.39,17,17.07,114579,0
+BHFAM.US,D,20220518,000000,17.05,17.115,16.51,16.7,177014,0
+BHFAM.US,D,20220519,000000,16.75,17,16.71,16.96,93203,0
+BHFAM.US,D,20220520,000000,17.09,17.2699,16.72,16.96,80050,0
+BHFAM.US,D,20220523,000000,17.2011,17.2011,16.56,16.93,55307,0
+BHFAM.US,D,20220524,000000,16.93,17.34,16.76,17.33,100704,0
+BHFAM.US,D,20220525,000000,17.27,18,17.27,17.99,75848,0
+BHFAM.US,D,20220526,000000,18.0499,18.7,17.9789,18.43,84878,0
+BHFAM.US,D,20220527,000000,18.59,19.58,18.56,19.27,71523,0
+BHFAM.US,D,20220531,000000,19.19,19.21,18.02,19.01,168314,0
+BHFAM.US,D,20220601,000000,18.84,19.03,18.47,18.93,29557,0
+BHFAM.US,D,20220602,000000,18.88,18.9378,18.6,18.73,49780,0
+BHFAM.US,D,20220603,000000,18.7,18.9188,18.5687,18.84,26925,0
+BHFAM.US,D,20220606,000000,18.96,18.96,18.71,18.87,47882,0
+BHFAM.US,D,20220607,000000,18.88,20,18.84,19.79,49322,0
+BHFAM.US,D,20220608,000000,19.9,20.07,19.75,19.76,43573,0
+BHFAM.US,D,20220609,000000,19.8,19.855,18.76,18.83,104874,0
+BHFAM.US,D,20220610,000000,18.63,18.68,17.73,17.93,53954,0
+BHFAM.US,D,20220613,000000,17.65,18.13,16.71,16.9,65255,0
+BHFAM.US,D,20220614,000000,17.1,17.2999,16.46,17.14,45533,0
+BHFAM.US,D,20220615,000000,17.04,17.74,16.97,17.45,31575,0
+BHFAM.US,D,20220616,000000,17.23,17.94,16.67,16.76,47409,0
+BHFAM.US,D,20220617,000000,17.08,17.2,16.69,16.7,25703,0
+BHFAM.US,D,20220621,000000,17.0039,17.3,16.88,16.99,50539,0
+BHFAM.US,D,20220622,000000,17.01,17.25,17.01,17.1,27346,0
+BHFAM.US,D,20220623,000000,17.25,17.5445,16.92,17.02,74446,0
+BHFAM.US,D,20220624,000000,17.14,17.22,16.93,16.95,44159,0
+BHFAM.US,D,20220627,000000,17.11,17.1732,16.67,16.8,65943,0
+BHFAM.US,D,20220628,000000,16.85,16.9124,16.55,16.78,50779,0
+BHFAM.US,D,20220629,000000,16.78,16.78,16.36,16.52,48958,0
+BHFAM.US,D,20220630,000000,16.65,17.053,16.64,16.9,69174,0
+BHFAM.US,D,20220701,000000,16.98,17.54,16.98,17.47,55014,0
+BHFAM.US,D,20220705,000000,17.43,17.64,17.275,17.51,25713,0
+BHFAM.US,D,20220706,000000,17.55,17.6799,17.32,17.515,19555,0
+BHFAM.US,D,20220707,000000,17.67,17.84,17.462,17.65,15611,0
+BHFAM.US,D,20220708,000000,17.6,17.7751,17.4965,17.63,18015,0
+BHFAM.US,D,20220711,000000,17.63,17.99,17.4518,17.97,15609,0
+BHFAM.US,D,20220712,000000,18,18.3012,17.93,18.21,48451,0
+BHFAM.US,D,20220713,000000,18.16,18.5668,18.1,18.52,23636,0
+BHFAM.US,D,20220714,000000,18.45,18.45,18.17,18.21,51184,0
+BHFAM.US,D,20220715,000000,18.24,18.7399,18.24,18.55,20828,0
+BHFAM.US,D,20220718,000000,18.65,18.71,18.5154,18.71,17306,0
+BHFAM.US,D,20220719,000000,18.7,19.1305,18.7,19.02,30442,0
+BHFAM.US,D,20220720,000000,19.05,19.3178,19.05,19.25,22537,0
+BHFAM.US,D,20220721,000000,19.15,19.2986,18.95,19.01,79144,0
+BHFAM.US,D,20220722,000000,19.05,19.11,18.9,18.9,19931,0
+BHFAM.US,D,20220725,000000,18.9,19.0914,18.75,18.8,34742,0
+BHFAM.US,D,20220726,000000,19.07,19.07,18.6325,18.69,28781,0
+BHFAM.US,D,20220727,000000,18.86,18.9,18.28,18.41,40374,0
+BHFAM.US,D,20220728,000000,18.61,18.9141,18.37,18.8,36352,0
+BHFAM.US,D,20220729,000000,18.75,19,18.57,18.95,73857,0
+BHFAM.US,D,20220801,000000,18.99,19.64,18.95,19.62,27764,0
+BHFAM.US,D,20220802,000000,19.65,20.89,19.59,20.6,80558,0
+BHFAM.US,D,20220803,000000,20.5,20.99,20.32,20.99,36248,0
+BHFAM.US,D,20220804,000000,21,21.22,20.7,21.13,35063,0
+BHFAM.US,D,20220805,000000,20.9,20.9,19.9743,20.6,12731,0
+BHFAM.US,D,20220808,000000,20.51,20.65,20.13,20.13,34612,0
+BHFAM.US,D,20220809,000000,20.1,20.3628,19.29,19.4,24906,0
+BHFAM.US,D,20220810,000000,19.71,20.0432,19.71,19.9077,15944,0
+BHFAM.US,D,20220811,000000,20,20.08,19.59,19.87,16313,0
+BHFAM.US,D,20220812,000000,19.99,19.99,19.5501,19.75,15946,0
+BHFAM.US,D,20220815,000000,19.75,19.87,19.6,19.68,16598,0
+BHFAM.US,D,20220816,000000,19.75,19.9,19.44,19.85,26437,0
+BHFAM.US,D,20220817,000000,19.63,19.8061,19.16,19.21,36731,0
+BHFAM.US,D,20220818,000000,19.305,19.5658,19.3,19.33,16004,0
+BHFAM.US,D,20220819,000000,19.3,19.5945,19.22,19.29,16428,0
+BHFAM.US,D,20220822,000000,19.3,19.3,18.36,18.46,28001,0
+BHFAM.US,D,20220823,000000,18.53,18.6,17.1,17.87,62218,0
+BHFAM.US,D,20220824,000000,17.8,18.22,17.45,18.04,37355,0
+BHFAM.US,D,20220825,000000,18.1,18.458,18.1,18.37,15781,0
+BHFAM.US,D,20220826,000000,18.31,18.31,18,18.01,4128,0
+BHFAM.US,D,20220829,000000,17.99,18.2277,17.78,18.1395,21509,0
+BHFAM.US,D,20220830,000000,18.2,18.2,17.48,17.91,32860,0
+BHFAM.US,D,20220831,000000,18,18.13,17.48,17.71,42208,0
+BHFAM.US,D,20220901,000000,17.75,17.75,17.47,17.47,22508,0
+BHFAM.US,D,20220902,000000,17.77,18.4127,17.26,17.27,16085,0
+BHFAM.US,D,20220906,000000,17.38,17.465,17.11,17.4,29112,0
+BHFAM.US,D,20220907,000000,17.38,17.99,17.36,17.64,15612,0
+BHFAM.US,D,20220908,000000,17.75,17.885,17.21,17.21,33126,0
+BHFAM.US,D,20220909,000000,17.38,17.76,17.2105,17.53,33650,0
+BHFAM.US,D,20220912,000000,17.5269,17.7399,17.48,17.69,17198,0
+BHFAM.US,D,20220913,000000,17.39,17.44,17.21,17.44,16066,0
+BHFAM.US,D,20220914,000000,17.4,17.49,17.34,17.45,30940,0
+BHFAM.US,D,20220915,000000,17.41,17.41,17.16,17.19,12823,0
+BHFAM.US,D,20220916,000000,17.279,17.3455,17.02,17.28,13805,0
+BHFAM.US,D,20220919,000000,17.24,17.5,17.0635,17.13,17640,0
+BHFAM.US,D,20220920,000000,17.35,17.44,17.13,17.4,16451,0
+BHFAM.US,D,20220921,000000,17.1,17.41,17.09,17.36,13955,0
+BHFAM.US,D,20220922,000000,17.36,17.36,17.05,17.08,25764,0
+BHFAM.US,D,20220923,000000,17.1,17.435,16.5,16.6,30087,0
+BHFAM.US,D,20220926,000000,17.06,17.2164,16.2189,16.71,86806,0
+BHFAM.US,D,20220927,000000,16.72,17.31,16.69,17.31,43993,0
+BHFAM.US,D,20220928,000000,17.3,17.68,17.266,17.6,37479,0
+BHFAM.US,D,20220929,000000,17.321,17.55,16.85,17.02,28162,0
+BHFAM.US,D,20220930,000000,16.91,17.51,16.85,16.9,87608,0
+BHFAM.US,D,20221003,000000,17.2,17.35,17.05,17.25,5293,0
+BHFAM.US,D,20221004,000000,17.35,17.54,17.15,17.21,25868,0
+BHFAM.US,D,20221005,000000,17.16,17.24,16.7465,17.01,24205,0
+BHFAM.US,D,20221006,000000,17.03,17.14,16.75,16.75,9495,0
+BHFAM.US,D,20221007,000000,16.65,17.0182,16.25,16.46,23038,0
+BHFAM.US,D,20221010,000000,16.42,16.42,15.94,16.04,44825,0
+BHFAM.US,D,20221011,000000,16.22,16.2984,15.8,15.96,24023,0
+BHFAM.US,D,20221012,000000,15.89,16.0584,15.75,15.75,20429,0
+BHFAM.US,D,20221013,000000,15.75,16.19,15.5,15.91,49689,0
+BHFAM.US,D,20221014,000000,15.795,16.09,15.65,15.96,29870,0
+BHFAM.US,D,20221017,000000,15.98,16.13,15.87,15.9626,9026,0
+BHFAM.US,D,20221018,000000,16.01,16.1323,15.8256,16.06,15468,0
+BHFAM.US,D,20221019,000000,15.78,15.95,15.48,15.63,58689,0
+BHFAM.US,D,20221020,000000,15.5674,15.67,15.3099,15.53,31544,0
+BHFAM.US,D,20221021,000000,15.36,15.4,15.033,15.26,52443,0
+BHFAM.US,D,20221024,000000,15.25,15.5682,15.2,15.2,16856,0
+BHFAM.US,D,20221025,000000,15.3,15.68,15.3,15.51,38357,0
+BHFAM.US,D,20221026,000000,15.54,15.95,15.5,15.6731,28508,0
+BHFAM.US,D,20221027,000000,15.71,15.845,15.5338,15.64,16164,0
+BHFAM.US,D,20221028,000000,15.51,15.9078,15.51,15.69,23051,0
+BHFAM.US,D,20221031,000000,15.75,15.9,15.28,15.28,57289,0
+BHFAM.US,D,20221101,000000,15.53,15.57,15.36,15.48,47167,0
+BHFAM.US,D,20221102,000000,15.48,15.7,15.37,15.65,43273,0
+BHFAM.US,D,20221103,000000,15.59,15.75,15.44,15.75,30302,0
+BHFAM.US,D,20221104,000000,15.52,15.86,15.52,15.59,24305,0
+BHFAM.US,D,20221107,000000,15.7023,15.82,15.59,15.59,30595,0
+BHFAM.US,D,20221108,000000,15.74,15.95,15.61,15.8,32396,0
+BHFAM.US,D,20221109,000000,15.75,15.9,15.5,15.635,25924,0
+BHFAM.US,D,20221110,000000,15.92,16.55,15.91,16.25,42230,0
+BHFAM.US,D,20221111,000000,16.39,16.7699,16.3301,16.53,16880,0
+BHFAM.US,D,20221114,000000,16.51,16.51,15.98,16.16,34796,0
+BHFAM.US,D,20221115,000000,16.34,16.75,15.77,16.4,35169,0
+BHFAM.US,D,20221116,000000,16.52,16.88,16.38,16.62,23462,0
+BHFAM.US,D,20221117,000000,16.6,16.6,16.2027,16.5,20197,0
+BHFAM.US,D,20221118,000000,16.6,16.94,16.45,16.55,17599,0
+BHFAM.US,D,20221121,000000,16.56,16.6612,16.33,16.48,26042,0
+BHFAM.US,D,20221122,000000,16.51,16.755,16.21,16.38,44205,0
+BHFAM.US,D,20221123,000000,16.4,16.89,16.4,16.8,38245,0
+BHFAM.US,D,20221125,000000,16.89,16.89,16.69,16.77,10345,0
+BHFAM.US,D,20221128,000000,16.74,16.89,16.48,16.61,56865,0
+BHFAM.US,D,20221129,000000,16.55,16.55,16.09,16.1,81588,0
+BHFAM.US,D,20221130,000000,16,16.8,16,16.73,115610,0
+BHFAM.US,D,20221201,000000,16.73,17.53,16.32,17.43,108104,0
+BHFAM.US,D,20221202,000000,17.39,17.4021,16.995,17.28,48006,0
+BHFAM.US,D,20221205,000000,17.25,17.45,16.75,16.79,58408,0
+BHFAM.US,D,20221206,000000,16.97,17.17,16.45,16.66,49374,0
+BHFAM.US,D,20221207,000000,16.75,17.0183,16.47,16.71,41087,0
+BHFAM.US,D,20221208,000000,16.48,16.89,16.3,16.73,366776,0
+BHFAM.US,D,20221209,000000,16.68,16.73,16.22,16.34,88193,0
+BHFAM.US,D,20221212,000000,16.38,16.47,16.04,16.15,85648,0
+BHFAM.US,D,20221213,000000,16.35,16.5378,16.03,16.18,172001,0
+BHFAM.US,D,20221214,000000,16.22,16.38,16,16.05,223310,0
+BHFAM.US,D,20221215,000000,16.04,16.04,15.78,15.86,70798,0
+BHFAM.US,D,20221216,000000,15.75,15.9899,15.52,15.65,45576,0
+BHFAM.US,D,20221219,000000,15.75,15.8967,15.61,15.77,171209,0
+BHFAM.US,D,20221220,000000,15.73,15.84,15.4,15.5,150222,0
+BHFAM.US,D,20221221,000000,15.6,15.8999,15.6,15.83,81904,0
+BHFAM.US,D,20221222,000000,15.83,15.85,15.21,15.43,117155,0
+BHFAM.US,D,20221223,000000,15.49,15.6,15.3,15.4,61174,0
+BHFAM.US,D,20221227,000000,15.5,15.5,15.02,15.35,154195,0
+BHFAM.US,D,20221228,000000,15.4,15.4,14.81,15.02,317365,0
+BHFAM.US,D,20221229,000000,15.05,15.3338,15.05,15.1,96406,0
+BHFAM.US,D,20221230,000000,15.19,15.33,15.07,15.2,89921,0
+BHFAM.US,D,20230103,000000,15.43,15.615,15.37,15.54,56172,0
+BHFAM.US,D,20230104,000000,15.64,16.45,15.6327,16.2,69244,0
+BHFAM.US,D,20230105,000000,16.29,16.68,16.1478,16.49,78763,0
+BHFAM.US,D,20230106,000000,16.5,16.86,16.45,16.57,58766,0
+BHFAM.US,D,20230109,000000,16.63,16.83,16.44,16.6,46446,0
+BHFAM.US,D,20230110,000000,16.6,16.85,16.45,16.54,48924,0
+BHFAM.US,D,20230111,000000,16.63,16.75,16.504,16.75,44888,0
+BHFAM.US,D,20230112,000000,16.85,17.075,16.71,16.86,35104,0
+BHFAM.US,D,20230113,000000,16.82,16.99,16.75,16.89,16943,0
+BHFAM.US,D,20230117,000000,16.95,17.24,16.95,17.24,72305,0
+BHFAM.US,D,20230118,000000,17.29,17.5999,17.02,17.31,94186,0
+BHFAM.US,D,20230119,000000,17.28,17.39,17.2,17.37,28440,0
+BHFAM.US,D,20230120,000000,17.35,17.48,17.12,17.32,53428,0
+BHFAM.US,D,20230123,000000,17.21,17.62,17.21,17.62,82946,0
+BHFAM.US,D,20230124,000000,17.5,17.63,17.3,17.58,76815,0
+BHFAM.US,D,20230125,000000,17.5,17.65,17.36,17.55,46928,0
+BHFAM.US,D,20230126,000000,17.65,17.65,17.395,17.58,45988,0
+BHFAM.US,D,20230127,000000,17.5,17.95,17.5,17.745,67181,0
+BHFAM.US,D,20230130,000000,17.72,17.92,17.6,17.84,22932,0
+BHFAM.US,D,20230131,000000,17.9,18.38,17.9,18.37,32789,0
+BHFAM.US,D,20230201,000000,18.25,18.4,18.05,18.37,41011,0
+BHFAM.US,D,20230202,000000,18.4,18.75,18.191,18.59,41993,0
+BHFAM.US,D,20230203,000000,18.34,18.6,18.03,18.31,39465,0
+BHFAM.US,D,20230206,000000,18.2,18.2,17.78,18.03,30239,0
+BHFAM.US,D,20230207,000000,18,18,17.55,17.81,35467,0
+BHFAM.US,D,20230208,000000,17.79,18.1341,17.55,17.96,25031,0
+BHFAM.US,D,20230209,000000,18.06,18.15,17.73,17.89,24448,0
+BHFAM.US,D,20230210,000000,17.89,17.9966,17.35,17.575,34736,0
+BHFAM.US,D,20230213,000000,17.57,17.93,17.55,17.92,41574,0
+BHFAM.US,D,20230214,000000,17.92,18.06,17.78,18.03,17680,0
+BHFAM.US,D,20230215,000000,18,18,17.76,17.8,26099,0
+BHFAM.US,D,20230216,000000,17.76,17.79,17.37,17.7,27146,0
+BHFAM.US,D,20230217,000000,17.59,17.8,17.46,17.8,16975,0
+BHFAM.US,D,20230221,000000,17.85,17.86,17.32,17.49,52533,0
+BHFAM.US,D,20230222,000000,17.62,17.93,17.6,17.9,35834,0
+BHFAM.US,D,20230223,000000,17.97,18.23,17.77,18.13,41157,0
+BHFAM.US,D,20230224,000000,18,18.13,17.86,18.13,26247,0
+BHFAM.US,D,20230227,000000,18.14,18.25,18,18.14,40860,0
+BHFAM.US,D,20230228,000000,18.09,18.15,17.9,18.13,48003,0
+BHFAM.US,D,20230301,000000,18.15,18.15,17.75,17.85,13431,0
+BHFAM.US,D,20230302,000000,17.78,17.88,17.6409,17.84,9567,0
+BHFAM.US,D,20230303,000000,18,18.05,17.76,17.91,17822,0
+BHFAM.US,D,20230306,000000,17.83,18.1476,17.43,17.46,84488,0
+BHFAM.US,D,20230307,000000,17.59,17.6,17.1,17.34,32497,0
+BHFAM.US,D,20230308,000000,17.42,17.44,16.96,16.97,34239,0
+BHFAM.US,D,20230309,000000,16.82,16.82,16.3,16.39,51012,0
+BHFAM.US,D,20230310,000000,16.41,16.41,15.5,15.81,33474,0
+BHFAM.US,D,20230313,000000,15.48,15.7507,14.272,14.3,76468,0
+BHFAM.US,D,20230314,000000,14.9,15.98,14.9,15.25,25105,0
+BHFAM.US,D,20230315,000000,15.03,15.03,14.25,14.83,48567,0
+BHFAM.US,D,20230316,000000,14.88,15.67,14.545,15.53,22860,0
+BHFAM.US,D,20230317,000000,15.53,16.165,14.81,14.9,13242,0
+BHFAM.US,D,20230320,000000,15.18,15.24,14.43,14.94,37356,0
+BHFAM.US,D,20230321,000000,15.04,15.35,14.85,15.17,29719,0
+BHFAM.US,D,20230322,000000,15.25,15.41,14.89,15.4,17188,0
+BHFAM.US,D,20230323,000000,15.44,15.44,14.79,15,29857,0
+BHFAM.US,D,20230324,000000,15.07,15.1,14.57,15,51433,0
+BHFAM.US,D,20230327,000000,15.21,15.455,15.21,15.43,15954,0
+BHFAM.US,D,20230328,000000,15.44,15.86,15.43,15.85,17553,0
+BHFAM.US,D,20230329,000000,15.69,16.22,15.515,15.81,34240,0
+BHFAM.US,D,20230330,000000,15.97,15.97,15.6168,15.7012,32283,0
+BHFAM.US,D,20230331,000000,15.6701,15.98,15.57,15.96,49599,0
+BHFAM.US,D,20230403,000000,15.86,16,15.66,15.71,32835,0
+BHFAM.US,D,20230404,000000,15.82,15.92,15.35,15.63,41743,0
+BHFAM.US,D,20230405,000000,15.6,15.6,15.25,15.27,30830,0
+BHFAM.US,D,20230406,000000,15.3,15.61,15.04,15.48,21980,0
+BHFAM.US,D,20230410,000000,15.3,15.6194,15.06,15.24,29489,0
+BHFAM.US,D,20230411,000000,15.3,15.64,15.3,15.42,29113,0
+BHFAM.US,D,20230412,000000,15.59,15.89,15.5,15.5,30465,0
+BHFAM.US,D,20230413,000000,15.68,15.91,15.66,15.82,19950,0
+BHFAM.US,D,20230414,000000,15.87,15.9,15.72,15.88,9711,0
+BHFAM.US,D,20230417,000000,15.76,15.81,15.49,15.49,32034,0
+BHFAM.US,D,20230418,000000,15.65,15.744,15.43,15.6,40601,0
+BHFAM.US,D,20230419,000000,15.65,15.83,15.58,15.6,14467,0
+BHFAM.US,D,20230420,000000,15.7726,15.85,15.63,15.63,2550,0
+BHFAM.US,D,20230421,000000,15.88,16,15.759,15.84,22581,0
+BHFAM.US,D,20230424,000000,15.94,15.94,15.07,15.24,62979,0
+BHFAM.US,D,20230425,000000,15.14,15.3,14.73,15.2,61016,0
+BHFAM.US,D,20230426,000000,15.25,15.64,15.01,15.03,32832,0
+BHFAM.US,D,20230427,000000,15.2,15.55,15.2,15.4,26138,0
+BHFAM.US,D,20230428,000000,15.35,15.55,15.23,15.33,43522,0
+BHFAM.US,D,20230501,000000,15.35,15.35,14.79,14.93,36129,0
+BHFAM.US,D,20230502,000000,14.91,14.95,13.84,13.91,62688,0
+BHFAM.US,D,20230503,000000,13.81,14.63,13.62,13.77,76982,0
+BHFAM.US,D,20230504,000000,13.7,13.7,12.45,12.97,162962,0
+BHFAM.US,D,20230505,000000,13.34,13.95,13.34,13.9,78925,0
+BHFAM.US,D,20230508,000000,14.1,14.46,13.76,13.82,44928,0
+BHFAM.US,D,20230509,000000,13.94,14.075,13.48,13.96,52617,0
+BHFAM.US,D,20230510,000000,14.12,14.23,13.9,13.95,33607,0
+BHFAM.US,D,20230511,000000,13.9,13.93,13.3425,13.51,42778,0
+BHFAM.US,D,20230512,000000,13.6581,13.82,13.15,13.44,32971,0
+BHFAM.US,D,20230515,000000,13.52,13.58,13.18,13.4,101080,0
+BHFAM.US,D,20230516,000000,13.42,13.77,13.415,13.5,38843,0
+BHFAM.US,D,20230517,000000,13.61,14,13.5,13.9,53662,0
+BHFAM.US,D,20230518,000000,13.99,14.09,13.76,13.9,66291,0
+BHFAM.US,D,20230519,000000,14.01,14.015,13.65,13.77,19742,0
+BHFAM.US,D,20230522,000000,13.83,14.1,13.785,14.1,59432,0
+BHFAM.US,D,20230523,000000,14.03,14.44,14.025,14.38,36828,0
+BHFAM.US,D,20230524,000000,14.25,14.65,14.1215,14.58,31685,0
+BHFAM.US,D,20230525,000000,14.6,14.73,14.36,14.5,24470,0
+BHFAM.US,D,20230526,000000,14.5,14.6,14.3795,14.5,14887,0
+BHFAM.US,D,20230530,000000,14.56,14.65,14.44,14.56,52403,0
+BHFAM.US,D,20230531,000000,14.6,14.7,14.46,14.65,81815,0
+BHFAM.US,D,20230601,000000,14.56,14.8,14.4788,14.7,41087,0
+BHFAM.US,D,20230602,000000,14.79,15.21,14.75,15.08,73233,0
+BHFAM.US,D,20230605,000000,14.91,15.06,14.6287,14.76,42110,0
+BHFAM.US,D,20230606,000000,14.8,15.0899,14.71,15.01,23024,0
+BHFAM.US,D,20230607,000000,15.09,15.2,14.82,14.85,29096,0
+BHFAM.US,D,20230608,000000,14.7,14.7,14.4305,14.54,24841,0
+BHFAM.US,D,20230609,000000,14.41,14.63,14.41,14.49,22023,0
+BHFAM.US,D,20230612,000000,14.5,14.56,14.31,14.32,15013,0
+BHFAM.US,D,20230613,000000,14.49,14.49,14.26,14.38,21865,0
+BHFAM.US,D,20230614,000000,14.4,14.49,14,14.01,15195,0
+BHFAM.US,D,20230615,000000,14.2877,14.47,13.95,14.35,12341,0
+BHFAM.US,D,20230616,000000,14.3728,14.38,14.1668,14.34,16848,0
+BHFAM.US,D,20230620,000000,14.33,14.33,14.15,14.23,35167,0
+BHFAM.US,D,20230621,000000,14.11,14.49,14.1,14.375,26626,0
+BHFAM.US,D,20230622,000000,14.42,14.4377,13.9542,14.31,19022,0
+BHFAM.US,D,20230623,000000,14.2,14.43,14.18,14.25,15616,0
+BHFAM.US,D,20230626,000000,14.395,14.6,14.3,14.55,27060,0
+BHFAM.US,D,20230627,000000,14.6,14.6,14.32,14.45,37581,0
+BHFAM.US,D,20230628,000000,14.47,14.64,14.3775,14.58,22161,0
+BHFAM.US,D,20230629,000000,14.64,14.64,14.3,14.3,24708,0
+BHFAM.US,D,20230630,000000,14.3,14.45,14.3,14.3,49044,0
+BHFAM.US,D,20230703,000000,14.41,14.5588,14.32,14.48,9933,0
+BHFAM.US,D,20230705,000000,14.48,14.6,14.32,14.44,39884,0
+BHFAM.US,D,20230706,000000,14.55,14.69,14.4,14.57,129802,0
+BHFAM.US,D,20230707,000000,14.5,14.76,14.5,14.63,49940,0
+BHFAM.US,D,20230710,000000,14.6,14.83,14.6,14.75,16668,0
+BHFAM.US,D,20230711,000000,14.735,14.9,14.7,14.82,14247,0
+BHFAM.US,D,20230712,000000,14.9,15.1899,14.82,15.09,19064,0
+BHFAM.US,D,20230713,000000,15.09,15.1,15.01,15.08,10814,0
+BHFAM.US,D,20230714,000000,15.01,15.01,14.75,14.97,30668,0
+BHFAM.US,D,20230717,000000,14.925,15.01,14.75,15.01,7999,0
+BHFAM.US,D,20230718,000000,14.87,15,14.7,14.96,28061,0
+BHFAM.US,D,20230719,000000,14.99,15.1,14.8501,15.1,23809,0
+BHFAM.US,D,20230720,000000,15.03,15.0705,14.93,15,11155,0
+BHFAM.US,D,20230721,000000,15,15.2,14.99,15.19,25611,0
+BHFAM.US,D,20230724,000000,15.15,15.1961,15.03,15.19,41155,0
+BHFAM.US,D,20230725,000000,15.06,15.19,14.92,15.17,40919,0
+BHFAM.US,D,20230726,000000,15.15,15.7,15.1126,15.58,77531,0
+BHFAM.US,D,20230727,000000,15.65,15.95,15.4,15.49,47840,0
+BHFAM.US,D,20230728,000000,15.5,15.65,15.01,15.43,36748,0
+BHFAM.US,D,20230731,000000,15.4,15.59,15.34,15.59,50504,0
+BHFAM.US,D,20230801,000000,15.5,15.54,14.94,15.42,37152,0
+BHFAM.US,D,20230802,000000,15.37,15.37,15,15.27,42456,0
+BHFAM.US,D,20230803,000000,15.1,15.19,14.72,14.8,26405,0
+BHFAM.US,D,20230804,000000,14.72,15.16,14.72,15.12,49838,0
+BHFAM.US,D,20230807,000000,15.05,15.15,14.8562,15.04,56100,0
+BHFAM.US,D,20230808,000000,15,15.01,14.695,14.77,29815,0
+BHFAM.US,D,20230809,000000,14.69,15.02,14.61,14.73,38008,0
+BHFAM.US,D,20230810,000000,14.925,14.995,14.57,14.64,30233,0
+BHFAM.US,D,20230811,000000,14.7,14.8699,14.65,14.71,8895,0
+BHFAM.US,D,20230814,000000,14.84,15.0285,14.7,14.76,18767,0
+BHFAM.US,D,20230815,000000,14.81,14.8995,14.6,14.6,29575,0
+BHFAM.US,D,20230816,000000,14.66,14.7,14.25,14.63,41411,0
+BHFAM.US,D,20230817,000000,14.64,14.67,14.1833,14.42,43845,0
+BHFAM.US,D,20230818,000000,14.44,14.44,14.27,14.43,9330,0
+BHFAM.US,D,20230821,000000,14.4358,14.4358,14.23,14.41,12921,0
+BHFAM.US,D,20230822,000000,14.45,14.79,14.45,14.77,22434,0
+BHFAM.US,D,20230823,000000,14.76,15,14.73,14.96,15987,0
+BHFAM.US,D,20230824,000000,14.93,15.0199,14.71,14.95,21644,0
+BHFAM.US,D,20230825,000000,14.98,15.05,14.83,14.92,19101,0
+BHFAM.US,D,20230828,000000,15,15.09,14.865,14.92,22149,0
+BHFAM.US,D,20230829,000000,14.95,15,14.8618,14.98,11419,0
+BHFAM.US,D,20230830,000000,14.86,15,14.826,14.97,27601,0
+BHFAM.US,D,20230831,000000,14.96,15.24,14.86,15.23,53588,0
+BHFAM.US,D,20230901,000000,15.11,15.165,14.96,15.13,8308,0
+BHFAM.US,D,20230905,000000,15.25,15.25,14.16,14.87,55500,0
+BHFAM.US,D,20230906,000000,14.9,15.0868,14.78,14.78,23782,0
+BHFAM.US,D,20230907,000000,14.57,14.7399,14.32,14.58,20543,0
+BHFAM.US,D,20230908,000000,14.58,14.78,14.57,14.61,35371,0
+BHFAM.US,D,20230911,000000,14.7,14.79,14.56,14.75,24756,0
+BHFAM.US,D,20230912,000000,14.74,14.97,14.69,14.95,14953,0
+BHFAM.US,D,20230913,000000,14.95,14.97,14.8,14.83,19054,0
+BHFAM.US,D,20230914,000000,14.81,15.06,14.81,15.05,11542,0
+BHFAM.US,D,20230915,000000,15.04,15.08,14.95,15.07,10304,0
+BHFAM.US,D,20230918,000000,14.92,15.13,14.9001,14.92,26893,0
+BHFAM.US,D,20230919,000000,14.98,15.0532,14.81,14.91,25695,0
+BHFAM.US,D,20230920,000000,14.91,15.18,14.85,14.91,47800,0
+BHFAM.US,D,20230921,000000,14.93,15,14.7,14.91,23618,0
+BHFAM.US,D,20230922,000000,14.96,15.1799,14.84,15.06,17911,0
+BHFAM.US,D,20230925,000000,15.03,15.17,14.94,15,45089,0
+BHFAM.US,D,20230926,000000,14.99,15.01,14.73,15.01,25342,0
+BHFAM.US,D,20230927,000000,14.95,15.12,14,14.66,64896,0
+BHFAM.US,D,20230928,000000,14.67,14.97,14.6028,14.76,24862,0
+BHFAM.US,D,20230929,000000,14.81,15.25,14.75,14.76,124151,0
+BHFAM.US,D,20231002,000000,14.86,15.03,14.4,14.46,22692,0
+BHFAM.US,D,20231003,000000,14.4,14.4,13.78,13.85,55360,0
+BHFAM.US,D,20231004,000000,13.94,14.1462,13.65,13.72,36036,0
+BHFAM.US,D,20231005,000000,13.72,13.9,13.67,13.74,27464,0
+BHFAM.US,D,20231006,000000,13.57,13.9894,13.4,13.8,19784,0
+BHFAM.US,D,20231009,000000,13.89,14.0299,13.8001,13.8221,30022,0
+BHFAM.US,D,20231010,000000,13.9,14.32,13.9,13.94,32729,0
+BHFAM.US,D,20231011,000000,14.06,14.6057,14.02,14.13,31456,0
+BHFAM.US,D,20231012,000000,14.16,14.1976,13.71,13.71,16177,0
+BHFAM.US,D,20231013,000000,13.79,14,13.53,13.75,35191,0
+BHFAM.US,D,20231016,000000,13.7,14,13.51,13.75,74350,0
+BHFAM.US,D,20231017,000000,13.63,13.86,13.5,13.59,24770,0
+BHFAM.US,D,20231018,000000,13.5,13.8359,13.37,13.5864,30689,0
+BHFAM.US,D,20231019,000000,13.6669,13.7,13.35,13.35,15304,0
+BHFAM.US,D,20231020,000000,13.35,13.7955,13.23,13.52,27100,0
+BHFAM.US,D,20231023,000000,13.5952,13.7497,13.26,13.41,14706,0
+BHFAM.US,D,20231024,000000,13.5,13.75,13.35,13.66,22342,0
+BHFAM.US,D,20231025,000000,13.5,13.57,13.15,13.29,23690,0
+BHFAM.US,D,20231026,000000,13.33,13.72,13.3,13.42,23675,0
+BHFAM.US,D,20231027,000000,13.45,13.5311,13.03,13.15,25967,0
+BHFAM.US,D,20231030,000000,13.19,13.38,13.1501,13.33,14124,0
+BHFAM.US,D,20231031,000000,13.5,13.7066,13.26,13.58,41319,0
+BHFAM.US,D,20231101,000000,13.5064,13.87,13.35,13.73,26151,0
+BHFAM.US,D,20231102,000000,14,14.38,13.75,14.15,46659,0
+BHFAM.US,D,20231103,000000,14.28,14.34,14.08,14.2,64985,0
+BHFAM.US,D,20231106,000000,14.09,14.35,13.8203,14.08,51674,0
+BHFAM.US,D,20231107,000000,14.09,14.09,13.775,13.96,14793,0
+BHFAM.US,D,20231108,000000,14.04,14.21,13.8,13.9,48439,0
+BHFAM.US,D,20231109,000000,13.95,13.95,13.53,13.54,39683,0
+BHFAM.US,D,20231110,000000,13.6,13.69,13.5,13.55,25328,0
+BHFAM.US,D,20231113,000000,13.535,14.0025,13.535,13.71,31273,0
+BHFAM.US,D,20231114,000000,14.25,14.25,13.84,13.95,83945,0
+BHFAM.US,D,20231115,000000,14,14.1152,13.91,14,35440,0
+BHFAM.US,D,20231116,000000,14.1,14.18,14.02,14.14,37824,0
+BHFAM.US,D,20231117,000000,14.18,14.45,14.1618,14.3,24006,0
+BHFAM.US,D,20231120,000000,14.3,14.52,14.3,14.43,21156,0
+BHFAM.US,D,20231121,000000,14.42,14.6899,14.31,14.45,41313,0
+BHFAM.US,D,20231122,000000,14.5,14.7299,14.3,14.43,43761,0
+BHFAM.US,D,20231124,000000,14.49,14.71,14.49,14.64,9829,0
+BHFAM.US,D,20231127,000000,14.545,14.6899,14.442,14.6,34264,0
+BHFAM.US,D,20231128,000000,14.64,14.69,14.37,14.62,19924,0
+BHFAM.US,D,20231129,000000,14.63,15.5597,14.63,15.53,125163,0
+BHFAM.US,D,20231130,000000,15.36,15.4,14.9033,15.01,137777,0
+BHFAM.US,D,20231201,000000,15.04,15.89,15.04,15.84,100439,0
+BHFAM.US,D,20231204,000000,15.71,15.8726,15.44,15.65,49698,0
+BHFAM.US,D,20231205,000000,15.55,15.73,15.47,15.47,52548,0
+BHFAM.US,D,20231206,000000,15.5,15.6,15.05,15.31,25298,0
+BHFAM.US,D,20231207,000000,15.18,15.2,14.74,14.95,39771,0
+BHFAM.US,D,20231208,000000,14.93,15,14.42,14.79,56027,0
+BHFAM.US,D,20231211,000000,14.75,14.99,14.42,14.55,40911,0
+BHFAM.US,D,20231212,000000,14.55,14.6799,14.24,14.35,137930,0
+BHFAM.US,D,20231213,000000,14.43,15.05,14.39,14.86,71925,0
+BHFAM.US,D,20231214,000000,15.07,15.76,15.07,15.6,68045,0
+BHFAM.US,D,20231215,000000,15.56,15.7499,15.15,15.21,41653,0
+BHFAM.US,D,20231218,000000,15.16,15.64,15.05,15.33,41399,0
+BHFAM.US,D,20231219,000000,15.33,15.76,15.2001,15.52,62362,0
+BHFAM.US,D,20231220,000000,15.53,15.775,15.2708,15.59,67696,0
+BHFAM.US,D,20231221,000000,15.55,15.7999,15.355,15.43,57122,0
+BHFAM.US,D,20231222,000000,15.54,15.68,15.3033,15.47,43639,0
+BHFAM.US,D,20231226,000000,15.66,15.82,15.4067,15.74,41484,0
+BHFAM.US,D,20231227,000000,15.66,15.82,15.5,15.72,62253,0
+BHFAM.US,D,20231228,000000,15.7,15.7,15.46,15.52,28790,0
+BHFAM.US,D,20231229,000000,15.52,15.96,15.3505,15.96,82632,0
+BHFAM.US,D,20240102,000000,15.65,15.98,15.65,15.77,28980,0
+BHFAM.US,D,20240103,000000,15.61,15.75,15.46,15.66,36043,0
+BHFAM.US,D,20240104,000000,15.56,15.68,15.5,15.595,24970,0
+BHFAM.US,D,20240105,000000,15.57,15.6899,15.25,15.45,38328,0
+BHFAM.US,D,20240108,000000,15.49,15.85,15.4,15.85,31802,0
+BHFAM.US,D,20240109,000000,15.66,15.99,15.6318,15.92,23794,0
+BHFAM.US,D,20240110,000000,15.86,16.1099,15.74,15.95,62211,0
+BHFAM.US,D,20240111,000000,15.99,16.0824,15.825,15.94,26061,0
+BHFAM.US,D,20240112,000000,16.05,16.1399,15.95,16.08,13325,0
+BHFAM.US,D,20240116,000000,15.93,16.12,15.7888,15.8869,35398,0
+BHFAM.US,D,20240117,000000,15.85,16,15.71,15.85,18860,0
+BHFAM.US,D,20240118,000000,15.85,15.85,15.62,15.76,27985,0
+BHFAM.US,D,20240119,000000,15.92,16.24,15.6458,16.2,41642,0
+BHFAM.US,D,20240122,000000,16.29,16.665,16.2063,16.45,21045,0
+BHFAM.US,D,20240123,000000,16.52,16.74,16.23,16.33,53706,0
+BHFAM.US,D,20240124,000000,16.4,16.49,16.2306,16.25,30736,0
+BHFAM.US,D,20240125,000000,16.38,16.56,16.2301,16.53,123381,0
+BHFAM.US,D,20240126,000000,16.53,16.88,16.455,16.63,44812,0
+BHFAM.US,D,20240129,000000,16.57,17.04,16.57,16.85,48384,0
+BHFAM.US,D,20240130,000000,16.65,16.9723,16.65,16.97,47027,0
+BHFAM.US,D,20240131,000000,16.85,16.9,16.62,16.75,48946,0
+BHFAM.US,D,20240201,000000,16.75,16.958,16.33,16.76,44588,0
+BHFAM.US,D,20240202,000000,16.59,16.7099,16.53,16.68,9352,0
+BHFAM.US,D,20240205,000000,16.45,16.57,16.13,16.49,42142,0
+BHFAM.US,D,20240206,000000,16.36,16.62,16.1233,16.62,26749,0
+BHFAM.US,D,20240207,000000,16.59,16.59,16.1501,16.36,106477,0
+BHFAM.US,D,20240208,000000,16.3,16.55,16.19,16.53,29490,0
+BHFAM.US,D,20240209,000000,16.36,16.8,16.3,16.75,27599,0
+BHFAM.US,D,20240212,000000,16.79,16.85,16.53,16.75,30590,0
+BHFAM.US,D,20240213,000000,16.47,16.47,15.8,16.02,54149,0
+BHFAM.US,D,20240214,000000,16.17,16.298,15.9,16.03,58499,0
+BHFAM.US,D,20240215,000000,16.18,16.36,16.05,16.29,27819,0
+BHFAM.US,D,20240216,000000,16.21,16.26,16.05,16.17,28446,0
+BHFAM.US,D,20240220,000000,16.07,16.37,16,16.23,44796,0
+BHFAM.US,D,20240221,000000,16.25,16.3986,16.05,16.16,27649,0
+BHFAM.US,D,20240222,000000,16.25,16.42,16.2,16.34,32794,0
+BHFAM.US,D,20240223,000000,16.48,16.66,16.25,16.66,33404,0
+BHFAM.US,D,20240226,000000,16.72,16.78,16.35,16.72,56078,0
+BHFAM.US,D,20240227,000000,16.5,16.6899,16.4,16.46,44130,0
+BHFAM.US,D,20240228,000000,16.34,16.6546,16.21,16.21,74510,0
+BHFAM.US,D,20240229,000000,16.27,16.65,16.2,16.3,79258,0
+BHFAM.US,D,20240301,000000,16.47,16.6,16.2,16.59,48449,0
+BHFAM.US,D,20240304,000000,16.6,16.82,16.455,16.81,91814,0
+BHFAM.US,D,20240305,000000,16.79,16.965,16.6688,16.965,40947,0
+BHFAM.US,D,20240306,000000,16.85,17,16.69,16.95,38100,0
+BHFAM.US,D,20240307,000000,16.69,16.9,16.69,16.84,39555,0
+BHFAM.US,D,20240308,000000,16.96,16.98,16.7536,16.97,26529,0
+BHFAM.US,D,20240311,000000,16.98,17,16.8,16.88,50481,0
+BHFAM.US,D,20240312,000000,16.72,16.8,16.55,16.71,54284,0
+BHFAM.US,D,20240313,000000,16.6,17,16.45,16.82,56193,0
+BHFAM.US,D,20240314,000000,16.75,16.75,16.5,16.61,22885,0
+BHFAM.US,D,20240315,000000,16.67,16.67,16.3016,16.55,27514,0
+BHFAM.US,D,20240318,000000,16.71,16.71,16.27,16.49,44874,0
+BHFAM.US,D,20240319,000000,16.55,16.75,16.3201,16.74,31881,0
+BHFAM.US,D,20240320,000000,16.74,16.74,16.41,16.51,74506,0
+BHFAM.US,D,20240321,000000,16.64,16.87,16.59,16.69,43400,0
+BHFAM.US,D,20240322,000000,16.79,16.9989,16.66,16.87,69755,0
+BHFAM.US,D,20240325,000000,17,17,16.59,16.73,27408,0
+BHFAM.US,D,20240326,000000,16.65,16.84,16.49,16.65,15719,0
+BHFAM.US,D,20240327,000000,16.73,17.19,16.5943,17.15,65927,0
+BHFAM.US,D,20240328,000000,17.15,17.16,16.8201,16.98,31527,0
+BHFAM.US,D,20240401,000000,17.12,17.14,16.76,17.09,33511,0
+BHFAM.US,D,20240402,000000,16.94,17.02,16.68,16.8,31406,0
+BHFAM.US,D,20240403,000000,16.84,16.88,16.59,16.88,70520,0
+BHFAM.US,D,20240404,000000,16.95,16.98,16.61,16.92,14795,0
+BHFAM.US,D,20240405,000000,16.95,17.07,16.8444,16.94,20623,0
+BHFAM.US,D,20240408,000000,16.94,17.015,16.6001,16.63,21127,0
+BHFAM.US,D,20240409,000000,16.76,16.99,16.6,16.6,23033,0
+BHFAM.US,D,20240410,000000,16.5,16.5,15.81,16.21,37503,0
+BHFAM.US,D,20240411,000000,16.15,16.15,15.63,15.66,63035,0
+BHFAM.US,D,20240412,000000,15.89,16.01,15.66,15.71,43798,0
+BHFAM.US,D,20240415,000000,15.81,15.85,15.16,15.18,50414,0
+BHFAM.US,D,20240416,000000,15.13,15.5,15.05,15.13,51138,0
+BHFAM.US,D,20240417,000000,15.25,15.6099,15.16,15.27,60723,0
+BHFAM.US,D,20240418,000000,15.34,15.49,15.1,15.28,36533,0
+BHFAM.US,D,20240419,000000,15.37,15.5935,15.29,15.29,26282,0
+BHFAM.US,D,20240422,000000,15.62,15.78,15.5031,15.72,23795,0
+BHFAM.US,D,20240423,000000,15.82,16.1475,15.64,15.92,50644,0
+BHFAM.US,D,20240424,000000,15.85,15.85,15.5401,15.76,18778,0
+BHFAM.US,D,20240425,000000,15.6,15.75,15.35,15.6,30059,0
+BHFAM.US,D,20240426,000000,15.73,15.8499,15.535,15.725,9376,0
+BHFAM.US,D,20240429,000000,15.775,15.9,15.5001,15.78,18391,0
+BHFAM.US,D,20240430,000000,15.59,15.65,15.3715,15.42,31009,0
+BHFAM.US,D,20240501,000000,15.52,15.85,15.37,15.73,58120,0
+BHFAM.US,D,20240502,000000,15.65,15.91,15.65,15.75,11315,0
+BHFAM.US,D,20240503,000000,15.97,16.24,15.85,16.24,17637,0
+BHFAM.US,D,20240506,000000,16.33,16.445,16.11,16.445,22707,0
+BHFAM.US,D,20240507,000000,16.32,16.63,16.27,16.33,37110,0
+BHFAM.US,D,20240508,000000,16.2,16.2,15.9,16.02,26772,0
+BHFAM.US,D,20240509,000000,15.96,16.26,15.96,15.96,26832,0
+BHFAM.US,D,20240510,000000,16.09,16.1199,15.91,16.07,8085,0
+BHFAM.US,D,20240513,000000,16.17,16.32,15.9429,15.99,59788,0
+BHFAM.US,D,20240514,000000,16.24,16.32,15.93,15.95,40911,0
+BHFAM.US,D,20240515,000000,16.08,16.39,16.08,16.39,31709,0
+BHFAM.US,D,20240516,000000,16.22,16.49,16.18,16.49,46057,0
+BHFAM.US,D,20240517,000000,16.47,16.47,16.01,16.26,19025,0
+BHFAM.US,D,20240520,000000,16.41,16.68,16.375,16.57,43406,0
+BHFAM.US,D,20240521,000000,16.6,16.7,16.45,16.49,36024,0
+BHFAM.US,D,20240522,000000,16.56,16.56,16.27,16.41,13662,0
+BHFAM.US,D,20240523,000000,16.35,16.35,15.9,16.16,51372,0
+BHFAM.US,D,20240524,000000,16.22,16.3,16.065,16.28,10090,0
+BHFAM.US,D,20240528,000000,16.42,16.48,16.06,16.17,15414,0
+BHFAM.US,D,20240529,000000,16.11,16.11,15.7601,15.93,34506,0
+BHFAM.US,D,20240530,000000,15.88,16,15.85,15.85,15992,0
+BHFAM.US,D,20240531,000000,15.98,16.73,15.9118,16.61,94288,0
+BHFAM.US,D,20240603,000000,16.6,16.96,16.49,16.72,77693,0
+BHFAM.US,D,20240604,000000,16.63,16.8384,16.52,16.64,51337,0
+BHFAM.US,D,20240605,000000,16.69,16.69,16.48,16.55,15181,0
+BHFAM.US,D,20240606,000000,16.46,16.84,16.46,16.73,40883,0
+BHFAM.US,D,20240607,000000,16.65,16.83,16.545,16.82,23728,0
+BHFAM.US,D,20240610,000000,16.53,16.62,16.33,16.335,23589,0
+BHFAM.US,D,20240611,000000,16.26,16.385,15.9709,16.1,27825,0
+BHFAM.US,D,20240612,000000,16.33,16.428,16.06,16.07,23371,0
+BHFAM.US,D,20240613,000000,16.11,16.2599,16.035,16.175,20786,0
+BHFAM.US,D,20240614,000000,16.18,16.24,16.0101,16.14,14817,0
+BHFAM.US,D,20240617,000000,16.07,16.2099,15.95,15.99,21167,0
+BHFAM.US,D,20240618,000000,15.9,16.37,15.785,16.16,23997,0
+BHFAM.US,D,20240620,000000,15.9,16.05,15.77,15.8,74456,0
+BHFAM.US,D,20240621,000000,15.84,15.85,15.7,15.83,27434,0
+BHFAM.US,D,20240624,000000,15.84,16.1399,15.84,16.03,16427,0
+BHFAM.US,D,20240625,000000,16.19,16.6,16.05,16.6,40577,0
+BHFAM.US,D,20240626,000000,16.45,16.69,16.11,16.64,28338,0
+BHFAM.US,D,20240627,000000,16.6,16.75,16.53,16.55,22180,0
+BHFAM.US,D,20240628,000000,16.69,16.76,16.13,16.17,47119,0
+BHFAM.US,D,20240701,000000,16.39,16.499,16.06,16.29,20475,0
+BHFAM.US,D,20240702,000000,16.37,16.63,16.2001,16.6,11179,0
+BHFAM.US,D,20240703,000000,16.68,16.77,16.5144,16.76,12184,0
+BHFAM.US,D,20240705,000000,16.77,16.77,16.5747,16.75,8860,0
+BHFAM.US,D,20240708,000000,16.77,16.77,16.5,16.5,21095,0
+BHFAM.US,D,20240709,000000,16.48,16.48,16.06,16.06,9951,0
+BHFAM.US,D,20240710,000000,16.16,16.4,16.12,16.295,21922,0
+BHFAM.US,D,20240711,000000,16.36,16.5899,16.33,16.57,28697,0
+BHFAM.US,D,20240712,000000,16.58,16.58,16.41,16.56,6167,0
+BHFAM.US,D,20240715,000000,16.64,16.6772,16.42,16.54,23822,0
+BHFAM.US,D,20240716,000000,16.52,16.77,16.51,16.675,32083,0
+BHFAM.US,D,20240717,000000,16.66,16.69,16.4416,16.56,18021,0
+BHFAM.US,D,20240718,000000,16.56,16.61,16.25,16.36,22842,0
+BHFAM.US,D,20240719,000000,16.45,16.6012,16.29,16.51,7875,0
+BHFAM.US,D,20240722,000000,16.6,16.6,16.2601,16.46,13140,0
+BHFAM.US,D,20240723,000000,16.52,16.5281,16.37,16.37,19977,0
+BHFAM.US,D,20240724,000000,16.3,16.5,15.93,16.05,34654,0
+BHFAM.US,D,20240725,000000,16.06,16.39,16.02,16.35,17678,0
+BHFAM.US,D,20240726,000000,16.45,16.5,16.3705,16.5,15327,0
+BHFAM.US,D,20240729,000000,16.58,16.5956,16.22,16.46,16369,0
+BHFAM.US,D,20240730,000000,16.39,16.77,16.39,16.74,15059,0
+BHFAM.US,D,20240731,000000,16.77,16.77,16.41,16.54,36492,0
+BHFAM.US,D,20240801,000000,16.67,16.98,16.6,16.97,42664,0
+BHFAM.US,D,20240802,000000,16.88,16.98,16.81,16.97,22490,0
+BHFAM.US,D,20240805,000000,16.64,16.802,16.3,16.54,14318,0
+BHFAM.US,D,20240806,000000,16.6,17,16.52,17,16840,0
+BHFAM.US,D,20240807,000000,17,17,16.75,16.92,32297,0
+BHFAM.US,D,20240808,000000,16.89,17,16.705,16.9,33105,0
+BHFAM.US,D,20240809,000000,16.91,16.91,16.38,16.48,41164,0
+BHFAM.US,D,20240812,000000,16.48,16.5,16.241,16.43,18051,0
+BHFAM.US,D,20240813,000000,16.37,16.59,16.37,16.5,30672,0
+BHFAM.US,D,20240814,000000,16.59,16.9,16.43,16.46,24661,0
+BHFAM.US,D,20240815,000000,16.47,16.605,16.35,16.36,45749,0
+BHFAM.US,D,20240816,000000,16.36,16.74,16.36,16.65,19966,0
+BHFAM.US,D,20240819,000000,16.68,16.98,16.5,16.92,26153,0
+BHFAM.US,D,20240820,000000,16.75,16.9899,16.67,16.71,26045,0
+BHFAM.US,D,20240821,000000,16.84,16.9,16.6,16.62,17079,0
+BHFAM.US,D,20240822,000000,16.66,16.9699,16.63,16.67,18675,0
+BHFAM.US,D,20240823,000000,16.75,16.98,16.7308,16.98,19291,0
+BHFAM.US,D,20240826,000000,16.99,17,16.72,16.88,20570,0
+BHFAM.US,D,20240827,000000,16.75,16.95,16.6801,16.87,38644,0
+BHFAM.US,D,20240828,000000,16.83,17.05,16.82,17,50462,0
+BHFAM.US,D,20240829,000000,17.15,17.19,16.9501,17.05,59062,0
+BHFAM.US,D,20240830,000000,17.06,17.17,16.61,16.75,134062,0
+BHFAM.US,D,20240903,000000,16.89,16.93,16.75,16.77,13084,0
+BHFAM.US,D,20240904,000000,16.91,17.2,16.88,17.09,33367,0
+BHFAM.US,D,20240905,000000,17.09,17.3527,17.09,17.25,38179,0
+BHFAM.US,D,20240906,000000,17.18,17.4,17.06,17.22,26103,0
+BHFAM.US,D,20240909,000000,17.4,17.73,17.31,17.73,23559,0
+BHFAM.US,D,20240910,000000,17.49,17.71,17.24,17.5,47936,0
+BHFAM.US,D,20240911,000000,17.54,17.56,17.305,17.45,14374,0
+BHFAM.US,D,20240912,000000,17.42,17.67,17.37,17.6,22460,0
+BHFAM.US,D,20240913,000000,17.61,17.72,17.6,17.67,10359,0
+BHFAM.US,D,20240916,000000,17.77,18,17.7095,18,25638,0
+BHFAM.US,D,20240917,000000,18.05,18.26,17.91,18.1,58980,0
+BHFAM.US,D,20240918,000000,18.28,18.28,17.8001,18,56508,0
+BHFAM.US,D,20240919,000000,18.25,18.37,18.19,18.34,35838,0
+BHFAM.US,D,20240920,000000,18.38,18.4499,18.1001,18.43,32655,0
+BHFAM.US,D,20240923,000000,18.47,18.49,18.3,18.35,25770,0
+BHFAM.US,D,20240924,000000,18.35,18.47,18.195,18.398,31414,0
+BHFAM.US,D,20240925,000000,18.58,18.66,18.26,18.4,52990,0
+BHFAM.US,D,20240926,000000,18.35,18.6889,18.35,18.45,62281,0
+BHFAM.US,D,20240927,000000,18.61,18.69,18.45,18.46,23293,0
+BHFAM.US,D,20240930,000000,18.55,18.55,18.16,18.44,38394,0
+BHFAM.US,D,20241001,000000,18.54,18.6991,18.43,18.67,28700,0
+BHFAM.US,D,20241002,000000,18.67,18.7899,18.56,18.73,21484,0
+BHFAM.US,D,20241003,000000,18.75,18.948,18.74,18.85,36327,0
+BHFAM.US,D,20241004,000000,18.85,18.92,18.63,18.79,28467,0
+BHFAM.US,D,20241007,000000,18.71,18.88,18.46,18.4736,26255,0
+BHFAM.US,D,20241008,000000,18.55,18.55,18.15,18.54,11452,0
+BHFAM.US,D,20241009,000000,18.67,18.7899,18.25,18.25,34210,0
+BHFAM.US,D,20241010,000000,18.2,18.41,18.11,18.15,12838,0
+BHFAM.US,D,20241011,000000,18.1,18.53,18.1,18.52,11707,0
+BHFAM.US,D,20241014,000000,18.47,18.7534,18.2201,18.51,25057,0
+BHFAM.US,D,20241015,000000,18.51,18.62,18.43,18.51,34435,0
+BHFAM.US,D,20241016,000000,18.58,18.64,18.4301,18.4781,16466,0
+BHFAM.US,D,20241017,000000,18.35,18.69,18.0306,18.33,64455,0
+BHFAM.US,D,20241018,000000,18.47,18.64,18.27,18.37,36778,0
+BHFAM.US,D,20241021,000000,18.3,18.3,17.8,17.8013,62798,0
+BHFAM.US,D,20241022,000000,17.9,18.09,17.58,17.75,29727,0
+BHFAM.US,D,20241023,000000,17.85,17.85,17.44,17.63,60609,0
+BHFAM.US,D,20241024,000000,17.63,17.99,17.63,17.85,32297,0
+BHFAM.US,D,20241025,000000,17.98,18.02,17.64,17.69,18724,0
+BHFAM.US,D,20241028,000000,17.84,17.95,17.5101,17.56,30577,0
+BHFAM.US,D,20241029,000000,17.56,17.6537,17.225,17.595,17571,0
+BHFAM.US,D,20241030,000000,17.71,17.74,17.4,17.6,18574,0
+BHFAM.US,D,20241031,000000,17.6,17.65,17.27,17.27,68315,0
+BHFAM.US,D,20241101,000000,17.47,17.55,17.13,17.23,22286,0
+BHFAM.US,D,20241104,000000,17.27,17.4525,17.1901,17.44,22232,0
+BHFAM.US,D,20241105,000000,17.54,17.69,17.38,17.575,36357,0
+BHFAM.US,D,20241106,000000,17.49,17.49,17.01,17.27,22820,0
+BHFAM.US,D,20241107,000000,17.36,17.62,17.25,17.475,20178,0
+BHFAM.US,D,20241108,000000,17.64,17.6999,17.3801,17.64,27276,0
+BHFAM.US,D,20241111,000000,17.71,17.805,17.29,17.53,50065,0
+BHFAM.US,D,20241112,000000,17.48,17.65,17.01,17.03,63972,0
+BHFAM.US,D,20241113,000000,17.19,17.3499,16.97,17.07,20329,0
+BHFAM.US,D,20241114,000000,17.13,17.1699,16.815,17.03,21669,0
+BHFAM.US,D,20241115,000000,17.03,17.0399,16.8166,16.905,23894,0
+BHFAM.US,D,20241118,000000,17.03,17.3,16.62,16.73,43329,0
+BHFAM.US,D,20241119,000000,16.55,16.88,16.5039,16.57,36844,0
+BHFAM.US,D,20241120,000000,16.5,16.76,16.3827,16.71,82316,0
+BHFAM.US,D,20241121,000000,16.83,17.0633,16.78,17.02,26384,0
+BHFAM.US,D,20241122,000000,17.17,17.26,16.84,16.91,23925,0
+BHFAM.US,D,20241125,000000,17.17,17.4499,17.01,17.1,22736,0
+BHFAM.US,D,20241126,000000,17.22,17.32,16.85,17.03,27600,0
+BHFAM.US,D,20241127,000000,17.1,17.2847,17.09,17.15,31357,0
+BHFAM.US,D,20241129,000000,17.35,17.7,16.96,17.7,51768,0
+BHFAM.US,D,20241202,000000,17.6,17.6,17.12,17.36,36217,0
+BHFAM.US,D,20241203,000000,17.3,17.3999,16.99,17.28,39158,0
+BHFAM.US,D,20241204,000000,17.22,17.3699,17.055,17.17,29124,0
+BHFAM.US,D,20241205,000000,17.12,17.34,17.12,17.19,42558,0
+BHFAM.US,D,20241206,000000,17.3,17.47,17.13,17.25,12638,0
+BHFAM.US,D,20241209,000000,17.38,17.38,16.9,17.19,87034,0
+BHFAM.US,D,20241210,000000,16.99,17,16.6598,16.77,47660,0
+BHFAM.US,D,20241211,000000,16.74,16.88,16.62,16.67,30523,0
+BHFAM.US,D,20241212,000000,16.66,16.66,16.32,16.41,35001,0
+BHFAM.US,D,20241213,000000,16.51,16.55,16.2,16.25,40067,0
+BHFAM.US,D,20241216,000000,16.3,16.35,16.215,16.23,41617,0
+BHFAM.US,D,20241217,000000,16.21,16.35,16.21,16.3,26213,0
+BHFAM.US,D,20241218,000000,16.25,16.45,15.94,16.15,57527,0
+BHFAM.US,D,20241219,000000,16.09,16.23,15.48,15.95,66466,0
+BHFAM.US,D,20241220,000000,16.01,16.2897,15.77,16.08,59955,0
+BHFAM.US,D,20241223,000000,15.9,16.0816,15.8022,15.92,78537,0
+BHFAM.US,D,20241224,000000,15.95,15.95,15.5775,15.63,108604,0
+BHFAM.US,D,20241226,000000,15.73,15.9,15.52,15.87,75180,0
+BHFAM.US,D,20241227,000000,15.84,15.8999,15.505,15.83,64375,0
+BHFAM.US,D,20241230,000000,15.88,15.9699,15.67,15.9,65356,0
+BHFAM.US,D,20241231,000000,16.09,16.43,15.76,16.11,244903,0
+BHFAM.US,D,20250102,000000,16.19,16.75,16.19,16.75,60995,0
+BHFAM.US,D,20250103,000000,16.7,17.17,16.56,17.05,151985,0
+BHFAM.US,D,20250106,000000,17.1,17.1348,16.78,16.88,47123,0
+BHFAM.US,D,20250107,000000,16.89,16.89,16.27,16.315,30848,0
+BHFAM.US,D,20250108,000000,16.32,16.5699,16.1155,16.27,30637,0
+BHFAM.US,D,20250110,000000,16.19,16.19,15.3,15.32,56070,0
+BHFAM.US,D,20250113,000000,15.4,15.49,15.12,15.25,75251,0
+BHFAM.US,D,20250114,000000,15.3,15.5116,15.24,15.47,75401,0
+BHFAM.US,D,20250115,000000,15.76,16.1799,15.655,16.07,54938,0
+BHFAM.US,D,20250116,000000,15.98,16.24,15.85,15.96,61382,0
+BHFAM.US,D,20250117,000000,16.1,16.1,15.67,15.95,31653,0
+BHFAM.US,D,20250121,000000,16.1,16.2688,16.0283,16.19,37629,0
+BHFAM.US,D,20250122,000000,16.13,16.2,15.94,15.94,13519,0
+BHFAM.US,D,20250123,000000,15.88,15.9986,15.65,15.82,34419,0
+BHFAM.US,D,20250124,000000,15.78,16.09,15.75,15.89,50016,0
+BHFAM.US,D,20250127,000000,15.81,16.3,15.8,16.26,58768,0
+BHFAM.US,D,20250128,000000,16.24,16.4,14.56,15.4,239904,0
+BHFAM.US,D,20250129,000000,15.43,15.5299,14.5201,14.57,154831,0
+BHFAM.US,D,20250130,000000,14.65,15.0499,14.65,15.02,174804,0
+BHFAM.US,D,20250131,000000,15.01,15.4,14.7323,14.97,197445,0
+BHFAM.US,D,20250203,000000,14.84,15.0599,14.5,14.65,43329,0
+BHFAM.US,D,20250204,000000,14.75,14.94,14.7,14.85,31879,0
+BHFAM.US,D,20250205,000000,14.94,15.3199,14.9,15.05,37967,0
+BHFAM.US,D,20250206,000000,15.13,15.18,14.92,15.06,53808,0
+BHFAM.US,D,20250207,000000,15.01,15.1518,14.87,15.06,17168,0
+BHFAM.US,D,20250210,000000,15.17,15.17,14.86,15,38680,0
+BHFAM.US,D,20250211,000000,14.98,15.0689,14.82,14.99,9635,0
+BHFAM.US,D,20250212,000000,14.85,15.0183,14.85,14.93,10351,0
+BHFAM.US,D,20250213,000000,15.39,15.3951,15,15.275,20204,0
+BHFAM.US,D,20250214,000000,15.4,15.75,15.29,15.64,16550,0
+BHFAM.US,D,20250218,000000,15.67,15.67,15.43,15.61,10088,0
+BHFAM.US,D,20250219,000000,15.65,15.7,15.2,15.4,31921,0
+BHFAM.US,D,20250220,000000,15.4,15.61,15.4,15.455,20488,0
+BHFAM.US,D,20250221,000000,15.58,15.7494,15.4,15.54,21981,0
+BHFAM.US,D,20250224,000000,15.63,15.63,15.41,15.45,5787,0
+BHFAM.US,D,20250225,000000,15.53,15.7499,15.5,15.51,27448,0
+BHFAM.US,D,20250226,000000,15.58,15.66,15.3401,15.6,13718,0
+BHFAM.US,D,20250227,000000,15.65,15.65,15.27,15.27,12071,0
+BHFAM.US,D,20250228,000000,15.52,15.52,15.15,15.24,16575,0
+BHFAM.US,D,20250303,000000,15.64,15.65,15.3,15.39,33601,0
+BHFAM.US,D,20250304,000000,15.42,15.517,15.2,15.39,57001,0
+BHFAM.US,D,20250305,000000,15.4,15.536,15.21,15.32,8289,0
+BHFAM.US,D,20250306,000000,15.32,15.32,15.12,15.3,13707,0
+BHFAM.US,D,20250307,000000,15.35,15.38,15.21,15.35,14284,0
+BHFAM.US,D,20250310,000000,15.07,15.1,14.71,14.91,21469,0
+BHFAM.US,D,20250311,000000,14.91,15,14.78,14.9,16861,0
+BHFAM.US,D,20250312,000000,15,15.1,14.77,15.1,10098,0
+BHFAM.US,D,20250313,000000,15.03,15.28,14.9901,15.25,13502,0
+BHFAM.US,D,20250314,000000,15.21,15.5,15.21,15.23,15136,0
+BHFAM.US,D,20250317,000000,15.36,15.47,15.34,15.34,14474,0
+BHFAM.US,D,20250318,000000,15.39,15.5,15.295,15.49,7886,0
+BHFAM.US,D,20250319,000000,15.51,15.51,15.06,15.44,19973,0
+BHFAM.US,D,20250320,000000,15.43,15.55,15.2,15.25,17265,0
+BHFAM.US,D,20250321,000000,15.32,15.455,15.02,15.02,21171,0
+BHFAM.US,D,20250324,000000,15.2,15.39,15.1,15.3,29112,0
+BHFAM.US,D,20250325,000000,15.48,15.4899,15.1701,15.32,14830,0
+BHFAM.US,D,20250326,000000,15.35,15.54,14.76,14.81,40236,0
+BHFAM.US,D,20250327,000000,14.89,15.0499,14.61,14.665,42596,0
+BHFAM.US,D,20250328,000000,14.68,14.746,14.32,14.4,37794,0
+BHFAM.US,D,20250331,000000,14.4,14.49,13.87,13.87,147361,0
+BHFAM.US,D,20250401,000000,13.98,14.17,13.89,14.01,37726,0
+BHFAM.US,D,20250402,000000,13.99,14.33,13.91,14.1377,30424,0
+BHFAM.US,D,20250403,000000,13.89,14.08,13.57,13.9021,36635,0
+BHFAM.US,D,20250404,000000,13.72,14.4099,13.52,14.12,34794,0
+BHFAM.US,D,20250407,000000,13.51,14.2797,13.285,13.71,52977,0
+BHFAM.US,D,20250408,000000,13.93,13.93,13.5,13.67,28166,0
+BHFAM.US,D,20250409,000000,13.57,14.27,13.44,14.27,27102,0
+BHFAM.US,D,20250410,000000,14.12,14.3199,13.4899,13.75,95669,0
+BHFAM.US,D,20250411,000000,13.6,13.81,13.3,13.4,21845,0
+BHFAM.US,D,20250414,000000,13.56,14.04,13.4553,13.76,30332,0
+BHFAM.US,D,20250415,000000,13.87,14.1387,13.7,13.78,11908,0
+BHFAM.US,D,20250416,000000,13.78,13.98,13.61,13.76,18966,0
+BHFAM.US,D,20250417,000000,13.86,14,13.67,13.72,37230,0
+BHFAM.US,D,20250421,000000,13.64,13.7799,13.5,13.675,19962,0
+BHFAM.US,D,20250422,000000,13.79,13.91,13.5246,13.85,21812,0
+BHFAM.US,D,20250423,000000,14,14.32,13.88,13.95,23221,0
+BHFAM.US,D,20250424,000000,14.112,14.2304,14,14.1,24159,0
+BHFAM.US,D,20250425,000000,14.14,14.33,13.9738,14.1,16267,0
+BHFAM.US,D,20250428,000000,14.19,14.2999,13.9532,14.15,22451,0
+BHFAM.US,D,20250429,000000,14.15,15.185,14.15,14.91,57674,0
+BHFAM.US,D,20250430,000000,14.86,14.86,14.21,14.34,51467,0
+BHFAM.US,D,20250501,000000,14.45,14.57,14.0101,14.13,54830,0
+BHFAM.US,D,20250502,000000,14.18,14.52,14.15,14.15,23513,0
+BHFAM.US,D,20250505,000000,14.35,14.4723,14.12,14.12,9079,0
+BHFAM.US,D,20250506,000000,14.02,14.196,14,14.14,8745,0
+BHFAM.US,D,20250507,000000,14.23,14.3,14.0398,14.16,8606,0
+BHFAM.US,D,20250508,000000,14.2,14.21,13.9664,13.98,8917,0
+BHFAM.US,D,20250509,000000,14.11,14.1452,13.8001,13.91,9350,0
+BHFAM.US,D,20250512,000000,14.13,14.13,13.95,13.95,17209,0
+BHFAM.US,D,20250513,000000,13.9,14.73,13.9,14.66,147248,0
+BHFAM.US,D,20250514,000000,14.76,14.76,14.3601,14.38,18053,0
+BHFAM.US,D,20250515,000000,14.39,14.6999,14.39,14.41,15520,0
+BHFAM.US,D,20250516,000000,14.56,14.56,14.35,14.38,10841,0
+BHFAM.US,D,20250519,000000,14.2,15.04,14.2,14.91,67720,0
+BHFAM.US,D,20250520,000000,14.91,15.24,14.9,15.16,28322,0
+BHFAM.US,D,20250521,000000,15.04,15.04,14.54,14.77,36886,0
+BHFAM.US,D,20250522,000000,14.73,14.79,14.16,14.57,65527,0
+BHFAM.US,D,20250523,000000,14.61,14.64,14.37,14.42,20893,0
+BHFAM.US,D,20250527,000000,14.71,14.74,14.32,14.6,43651,0
+BHFAM.US,D,20250528,000000,14.64,14.64,14.37,14.4,22753,0
+BHFAM.US,D,20250529,000000,14.43,14.895,14.43,14.87,24774,0
+BHFAM.US,D,20250530,000000,14.75,15.66,14.7489,15.33,170454,0
+BHFAM.US,D,20250602,000000,15.33,15.37,14.77,15.37,41064,0
+BHFAM.US,D,20250603,000000,15.44,15.571,15.29,15.5,9075,0
+BHFAM.US,D,20250604,000000,15.53,15.5316,15.3,15.4,13174,0
+BHFAM.US,D,20250605,000000,15.52,15.52,15.2891,15.44,13656,0
+BHFAM.US,D,20250606,000000,15.41,15.46,15.2901,15.38,14092,0
+BHFAM.US,D,20250609,000000,15.4,15.55,15.2075,15.38,17217,0
+BHFAM.US,D,20250610,000000,15.17,15.17,14.92,15.025,14871,0
+BHFAM.US,D,20250611,000000,15.16,15.2399,14.6101,14.7,27778,0
+BHFAM.US,D,20250612,000000,14.71,14.9,14.34,14.5,30830,0
+BHFAM.US,D,20250613,000000,14.4,14.48,14.29,14.34,5489,0
+BHFAM.US,D,20250616,000000,14.5,14.7499,14.24,14.41,22035,0
+BHFAM.US,D,20250617,000000,14.5,14.58,14.23,14.39,16251,0
+BHFAM.US,D,20250618,000000,14.39,14.549,14.31,14.48,33974,0
+BHFAM.US,D,20250620,000000,14.65,14.74,14.5,14.64,13434,0
+BHFAM.US,D,20250623,000000,14.63,14.67,14.43,14.59,27146,0
+BHFAM.US,D,20250624,000000,14.59,14.86,13.82,13.89,57635,0
+BHFAM.US,D,20250625,000000,14.41,14.4199,13.08,13.3,164183,0
+BHFAM.US,D,20250626,000000,13.29,13.63,13.16,13.31,68872,0
+BHFAM.US,D,20250627,000000,13.31,13.345,13.1001,13.185,75773,0
+BHFAM.US,D,20250630,000000,13.3,13.47,13.12,13.3,173016,0
+BHFAM.US,D,20250701,000000,13.3,13.45,13.1201,13.25,38805,0
+BHFAM.US,D,20250702,000000,13.18,13.488,12.88,13.32,50849,0
+BHFAM.US,D,20250703,000000,13.44,13.599,13.4,13.44,19539,0
+BHFAM.US,D,20250707,000000,13.59,13.59,13.022,13.18,44297,0
+BHFAM.US,D,20250708,000000,13.06,13.2599,13,13.21,29495,0
+BHFAM.US,D,20250709,000000,13.36,13.49,13.11,13.11,46148,0
+BHFAM.US,D,20250710,000000,13.1,13.29,13.05,13.17,20230,0
+BHFAM.US,D,20250711,000000,13.17,13.194,12.52,12.57,155212,0
+BHFAM.US,D,20250714,000000,12.69,12.69,12.0111,12.24,91969,0
+BHFAM.US,D,20250715,000000,12.3,12.49,12.01,12.2,53121,0
+BHFAM.US,D,20250716,000000,12.08,12.2606,11.8,12.12,82532,0
+BHFAM.US,D,20250717,000000,12.02,12.27,11.78,11.8,64594,0
+BHFAM.US,D,20250718,000000,11.8,11.9613,11.6876,11.76,47072,0
+BHFAM.US,D,20250721,000000,11.7,11.8988,10.58,10.8,130034,0
+BHFAM.US,D,20250722,000000,10.81,11.2,10.75,10.8,154090,0
+BHFAM.US,D,20250723,000000,10.8,10.9623,10.21,10.76,233015,0
+BHFAM.US,D,20250724,000000,10.57,11.23,10.55,11.15,115615,0
+BHFAM.US,D,20250725,000000,11.24,11.865,11.125,11.62,193173,0
+BHFAM.US,D,20250728,000000,11.79,12.2,11.4001,12.2,83930,0
+BHFAM.US,D,20250729,000000,12.3,12.75,12.0101,12.56,137367,0
+BHFAM.US,D,20250730,000000,12.65,12.65,11.55,11.87,142206,0
+BHFAM.US,D,20250731,000000,11.61,11.91,11.45,11.9,249270,0
+BHFAM.US,D,20250801,000000,11.75,12.09,11.6501,11.95,38318,0
+BHFAM.US,D,20250804,000000,12,12.83,11.79,12.67,89155,0
+BHFAM.US,D,20250805,000000,12.73,12.98,12.62,12.77,40785,0
+BHFAM.US,D,20250806,000000,12.58,12.8088,12.51,12.51,29008,0
+BHFAM.US,D,20250807,000000,12.3801,12.5994,12.36,12.46,20066,0
+BHFAM.US,D,20250808,000000,12.43,12.69,12.33,12.45,65570,0
+BHFAM.US,D,20250811,000000,12.46,12.83,12.26,12.55,67599,0
+BHFAM.US,D,20250812,000000,12.58,12.8315,12.35,12.67,45764,0
+BHFAM.US,D,20250813,000000,12.78,13.1991,12.7,13.035,80591,0
+BHFAM.US,D,20250814,000000,13.03,13.1,12.7701,12.9,45159,0
+BHFAM.US,D,20250815,000000,13.07,13.26,13.01,13.05,92019,0
+BHFAM.US,D,20250818,000000,13.18,13.5974,13.18,13.44,58224,0
+BHFAM.US,D,20250819,000000,13.32,13.678,13.32,13.54,53207,0
+BHFAM.US,D,20250820,000000,13.44,13.61,13.37,13.46,58116,0
+BHFAM.US,D,20250821,000000,13.55,13.7001,13.25,13.42,74446,0
+BHFAM.US,D,20250822,000000,13.4,13.75,13.4,13.67,41514,0
+BHFAM.US,D,20250825,000000,13.67,13.71,13.27,13.5,58720,0
+BHFAM.US,D,20250826,000000,13.39,13.5399,13.3101,13.4,8791,0
+BHFAM.US,D,20250827,000000,13.42,13.53,13.3501,13.47,23319,0
+BHFAM.US,D,20250828,000000,13.53,13.53,13.252,13.36,32861,0
+BHFAM.US,D,20250829,000000,13.37,13.51,13.31,13.47,40884,0
+BHFAM.US,D,20250902,000000,13.41,13.48,13.25,13.33,13532,0
+BHFAM.US,D,20250903,000000,13.37,13.59,13.37,13.55,7897,0
+BHFAM.US,D,20250904,000000,13.65,13.73,13.5111,13.6201,15613,0
+BHFAM.US,D,20250905,000000,13.8,13.9329,13.701,13.9,41673,0
+BHFAM.US,D,20250908,000000,13.93,14.1999,13.8306,14.16,52032,0
+BHFAM.US,D,20250909,000000,13.97,13.97,13.1,13.31,53355,0
+BHFAM.US,D,20250910,000000,13.01,13.18,11.89,12.04,248184,0
+BHFAM.US,D,20250911,000000,11.85,12.1,11.71,11.75,57879,0
+BHFAM.US,D,20250912,000000,11.65,11.9599,11.54,11.8,83515,0
+BHFAM.US,D,20250915,000000,11.7,11.9457,11.6201,11.65,43775,0
+BHFAM.US,D,20250916,000000,11.71,12.17,11.55,12.14,44044,0
+BHFAM.US,D,20250917,000000,12.14,12.2199,11.99,12.06,78161,0
+BHFAM.US,D,20250918,000000,11.97,12.1,11.9209,12.0219,45581,0
+BHFAM.US,D,20250919,000000,12.02,13.2,12,12.7,196291,0
+BHFAM.US,D,20250922,000000,12.52,13.21,12.475,13.04,49508,0
+BHFAM.US,D,20250923,000000,12.94,13.1786,12.7701,12.9,26777,0
+BHFAM.US,D,20250924,000000,12.8001,13.03,12.47,12.48,30358,0
+BHFAM.US,D,20250925,000000,12.4,12.4,12.05,12.34,77314,0
+BHFAM.US,D,20250926,000000,12.37,12.74,12.21,12.27,16178,0
+BHFAM.US,D,20250929,000000,12.3,12.53,12.2001,12.42,24475,0
+BHFAM.US,D,20250930,000000,12.3,12.37,12.15,12.18,84235,0
+BHFAM.US,D,20251001,000000,12.06,12.4,12.06,12.3,20982,0
+BHFAM.US,D,20251002,000000,12.29,12.29,12,12.1,27686,0
+BHFAM.US,D,20251003,000000,12.07,12.2399,11.91,11.98,54331,0
+BHFAM.US,D,20251006,000000,11.92,12.17,11.91,12.105,29051,0
+BHFAM.US,D,20251007,000000,11.99,12.0788,11.9,11.98,30611,0
+BHFAM.US,D,20251008,000000,11.91,11.98,11.53,11.78,83657,0
+BHFAM.US,D,20251009,000000,11.75,11.75,11.48,11.53,118662,0
+BHFAM.US,D,20251010,000000,11.44,11.65,11.25,11.255,38621,0
+BHFAM.US,D,20251013,000000,11.4,11.4,10.97,11.13,55255,0
+BHFAM.US,D,20251014,000000,11.02,11.25,11,11.25,19848,0
+BHFAM.US,D,20251015,000000,11.25,11.7,11.1,11.59,66133,0
+BHFAM.US,D,20251016,000000,11.5,11.945,11,11.88,52491,0
+BHFAM.US,D,20251017,000000,11.685,12.45,11.685,12.35,37940,0
+BHFAM.US,D,20251020,000000,12.27,12.4393,12.002,12.3,40811,0
+BHFAM.US,D,20251021,000000,12.41,12.41,12.06,12.33,38727,0
+BHFAM.US,D,20251022,000000,12.21,12.21,11.76,11.815,87556,0
+BHFAM.US,D,20251023,000000,11.87,11.87,11.29,11.72,17290,0
+BHFAM.US,D,20251024,000000,11.72,12.05,11.72,11.99,41087,0
+BHFAM.US,D,20251027,000000,11.95,12.22,11.95,12.17,26389,0
+BHFAM.US,D,20251028,000000,12.17,12.17,11.8501,12.01,34602,0
+BHFAM.US,D,20251029,000000,12,12.15,11.9,11.91,26505,0
+BHFAM.US,D,20251030,000000,11.78,11.9799,11.7501,11.85,22670,0
+BHFAM.US,D,20251031,000000,11.76,11.85,11.44,11.6,99752,0
+BHFAM.US,D,20251103,000000,11.6,11.64,11.3601,11.58,34240,0
+BHFAM.US,D,20251104,000000,11.58,11.7399,11.28,11.42,35577,0
+BHFAM.US,D,20251105,000000,11.26,11.42,11.2201,11.34,53344,0
+BHFAM.US,D,20251106,000000,12.4,12.8759,11.92,12.5,268505,0
+BHFAM.US,D,20251107,000000,12.39,12.69,11.9,12.29,787739,0
+BHFAM.US,D,20251110,000000,12.11,12.34,11.68,12.125,57655,0
+BHFAM.US,D,20251111,000000,12.02,12.2,11.82,11.96,70802,0
+BHFAM.US,D,20251112,000000,11.9,11.95,11.71,11.8,77956,0
+BHFAM.US,D,20251113,000000,11.74,11.74,11.37,11.5,43829,0
+BHFAM.US,D,20251114,000000,11.45,11.64,11.35,11.64,92911,0
+BHFAM.US,D,20251117,000000,11.52,11.63,11.35,11.57,184066,0
+BHFAM.US,D,20251118,000000,11.52,11.6,11.37,11.58,24212,0
+BHFAM.US,D,20251119,000000,11.56,11.56,11.22,11.35,28270,0
+BHFAM.US,D,20251120,000000,11.39,11.39,11.03,11.14,50509,0
+BHFAM.US,D,20251121,000000,11.01,11.43,11,11.4,56688,0
+BHFAM.US,D,20251124,000000,11.3,11.59,11.3,11.59,28863,0
+BHFAM.US,D,20251125,000000,11.5,11.6499,11.41,11.55,51837,0
+BHFAM.US,D,20251126,000000,11.53,11.77,11.4201,11.655,37938,0
+BHFAM.US,D,20251128,000000,11.65,11.7999,11.55,11.67,26320,0
+BHFAM.US,D,20251201,000000,11.73,12.0399,11.5201,11.98,61108,0
+BHFAM.US,D,20251202,000000,11.92,11.98,11.55,11.68,65136,0
+BHFAM.US,D,20251203,000000,11.63,11.74,11.5801,11.73,39127,0
+BHFAM.US,D,20251204,000000,11.73,11.73,11.45,11.52,34128,0
+BHFAM.US,D,20251205,000000,11.45,11.59,11.42,11.54,39825,0
+BHFAM.US,D,20251208,000000,11.49,11.54,11.24,11.29,46608,0
+BHFAM.US,D,20251209,000000,11.29,11.4762,11.22,11.34,63898,0
+BHFAM.US,D,20251210,000000,11.1,11.22,11.05,11.15,77788,0
+BHFAM.US,D,20251211,000000,11.18,11.3,11.03,11.09,71219,0
+BHFAM.US,D,20251212,000000,11.09,11.0902,10.98,11.07,83528,0
+BHFAM.US,D,20251215,000000,11.12,11.1299,11.0002,11.08,36178,0
+BHFAM.US,D,20251216,000000,11.03,11.08,10.96,11.02,90615,0
+BHFAM.US,D,20251217,000000,10.92,11.04,10.92,11.04,98431,0
+BHFAM.US,D,20251218,000000,11.04,11.1,10.97,11.09,112285,0
+BHFAM.US,D,20251219,000000,11.03,11.2,11.02,11.16,221378,0
+BHFAM.US,D,20251222,000000,11.2,11.25,11.05,11.14,104510,0
+BHFAM.US,D,20251223,000000,11.06,11.2451,11.06,11.17,65100,0
+BHFAM.US,D,20251224,000000,11.16,11.3399,11.132,11.18,40735,0
+BHFAM.US,D,20251226,000000,11.28,11.28,11.08,11.15,37542,0
+BHFAM.US,D,20251229,000000,11.1,11.13,10.97,11.005,133354,0
+BHFAM.US,D,20251230,000000,10.97,11.06,10.86,11.06,128945,0
+BHFAM.US,D,20251231,000000,10.96,11.06,10.88,11.04,90971,0
+BHFAM.US,D,20260102,000000,10.92,11.38,10.92,11.38,14017,0
+BHFAM.US,D,20260105,000000,11.33,11.5,11.25,11.36,37262,0
+BHFAM.US,D,20260106,000000,11.32,11.46,11.27,11.43,32659,0
+BHFAM.US,D,20260107,000000,11.43,11.6,11.3,11.575,39930,0
+BHFAM.US,D,20260108,000000,11.55,11.7,11.46,11.62,39281,0
+BHFAM.US,D,20260109,000000,11.69,11.69,11.44,11.63,29347,0
+BHFAM.US,D,20260112,000000,11.61,11.7,11.43,11.7,36629,0
+BHFAM.US,D,20260113,000000,11.67,11.67,11.4798,11.6,27738,0
+BHFAM.US,D,20260114,000000,11.62,11.7,11.51,11.68,63403,0
+BHFAM.US,D,20260115,000000,11.7,12.03,11.7,11.88,56926,0
+BHFAM.US,D,20260116,000000,11.87,12.06,11.65,12,57324,0
+BHFAM.US,D,20260120,000000,11.88,12.01,11.8,11.91,32975,0
+BHFAM.US,D,20260121,000000,11.88,12.27,11.85,12.17,178915,0
+BHFAM.US,D,20260122,000000,12.18,12.29,12.1101,12.13,41079,0
+BHFAM.US,D,20260123,000000,12.15,12.2261,12.02,12.04,100910,0
+BHFAM.US,D,20260126,000000,12.11,12.355,12.11,12.3,64055,0
+BHFAM.US,D,20260127,000000,12.29,12.34,12.2,12.305,24252,0
+BHFAM.US,D,20260128,000000,12.3,12.355,12.14,12.22,192518,0
+BHFAM.US,D,20260129,000000,12.22,12.3199,12.1007,12.205,54424,0
+BHFAM.US,D,20260130,000000,12.12,12.29,12.095,12.2,175867,0
+BHFAM.US,D,20260202,000000,12.175,12.2,12.14,12.14,31027,0
+BHFAM.US,D,20260203,000000,12.14,12.14,11.9,11.96,19755,0
+BHFAM.US,D,20260204,000000,11.96,12.05,11.89,11.97,27550,0
+BHFAM.US,D,20260205,000000,11.9,11.968,11.81,11.81,10517,0
+BHFAM.US,D,20260206,000000,11.84,12.3,11.81,12.08,195690,0
+BHFAM.US,D,20260209,000000,12.08,12.19,12.0279,12.19,32021,0
+BHFAM.US,D,20260210,000000,12.09,12.32,12.09,12.31,26348,0
+BHFAM.US,D,20260211,000000,12.32,12.32,12.12,12.14,14567,0
+BHFAM.US,D,20260212,000000,12.15,12.25,12.07,12.25,7766,0
+BHFAM.US,D,20260213,000000,12.08,12.25,12.05,12.187,8575,0
+BHFAM.US,D,20260217,000000,12.3,12.3,12.18,12.28,12926,0
+BHFAM.US,D,20260218,000000,12.24,12.3,12.18,12.3,12622,0
diff --git a/daily/us/nasdaq stocks/1/bhrb.us.txt b/daily/us/nasdaq stocks/1/bhrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e021b1067ee7af9fb5ed7eb01ed539b513d0b71
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhrb.us.txt	
@@ -0,0 +1,706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHRB.US,D,20230427,000000,81.5,81.9999,81.5,81.75,1611,0
+BHRB.US,D,20230428,000000,81.4999,81.4999,80,80,8404,0
+BHRB.US,D,20230501,000000,78.888,79.95,78.888,79.95,320,0
+BHRB.US,D,20230502,000000,79,79.98,77.595,79,6247,0
+BHRB.US,D,20230503,000000,79.6523,79.88,79.4,79.4,741,0
+BHRB.US,D,20230504,000000,79.75,80,76.61,80,16272,0
+BHRB.US,D,20230505,000000,78.6965,78.6965,78.6965,78.6965,209,0
+BHRB.US,D,20230508,000000,79.96,79.96,79.96,79.96,230,0
+BHRB.US,D,20230509,000000,77.57,79,77.57,78.75,1065,0
+BHRB.US,D,20230510,000000,77.58,78,75.3357,77.68,2050,0
+BHRB.US,D,20230511,000000,75.975,76.9,75.975,76.9,506,0
+BHRB.US,D,20230512,000000,76.95,76.95,76.95,76.95,437,0
+BHRB.US,D,20230515,000000,76.84,76.84,74.7862,74.8,4579,0
+BHRB.US,D,20230516,000000,74.66,77.75,73.01,73.01,4705,0
+BHRB.US,D,20230517,000000,76.84,76.84,76.63,76.68,441,0
+BHRB.US,D,20230518,000000,75,75,75,75,894,0
+BHRB.US,D,20230519,000000,75.01,75.99,75.01,75.93,2884,0
+BHRB.US,D,20230522,000000,76.67,84.99,76.54,84.18,21134,0
+BHRB.US,D,20230523,000000,81.05,85,81.05,85,14450,0
+BHRB.US,D,20230524,000000,84.75,85,82.03,84.99,11100,0
+BHRB.US,D,20230525,000000,84.74,84.99,82,84.99,11108,0
+BHRB.US,D,20230526,000000,84.98,84.99,83.495,84.5,9512,0
+BHRB.US,D,20230530,000000,83.25,84.5,82.5,82.5,6078,0
+BHRB.US,D,20230531,000000,83.415,83.415,80,80,3553,0
+BHRB.US,D,20230601,000000,81.475,82.94,81.475,82,25958,0
+BHRB.US,D,20230602,000000,82.32,82.5,82,82,15620,0
+BHRB.US,D,20230605,000000,81.36,82.72,81.36,82.05,15206,0
+BHRB.US,D,20230606,000000,82,82.99,81.02,82,19559,0
+BHRB.US,D,20230607,000000,81.6,82.2525,79.9,81,23795,0
+BHRB.US,D,20230608,000000,81.6744,82.98,81.26,82.5,18544,0
+BHRB.US,D,20230609,000000,82,82.815,80.52,80.52,19643,0
+BHRB.US,D,20230612,000000,81,81.89,80.3,80.7,15868,0
+BHRB.US,D,20230613,000000,82.47,83.285,80.055,81.5,15963,0
+BHRB.US,D,20230614,000000,81.64,83.095,81.4801,82,13170,0
+BHRB.US,D,20230615,000000,82.019,82.019,80.4,81.09,15446,0
+BHRB.US,D,20230616,000000,80.4874,82.465,78,80.58,30317,0
+BHRB.US,D,20230620,000000,80.39,82.94,80,80,29923,0
+BHRB.US,D,20230621,000000,80,82.575,78.52,79.1,39466,0
+BHRB.US,D,20230622,000000,79.24,82.095,77.3301,78.3,116457,0
+BHRB.US,D,20230623,000000,78.4,79.465,75.485,75.99,850991,0
+BHRB.US,D,20230626,000000,75.7,77.4,66.5501,66.56,65638,0
+BHRB.US,D,20230627,000000,67.625,67.625,64.46,64.7,8772,0
+BHRB.US,D,20230628,000000,65,65.38,62.57,65.36,14635,0
+BHRB.US,D,20230629,000000,65.49,66.81,65.49,66.55,7177,0
+BHRB.US,D,20230630,000000,67.04,67.08,62.57,64.2,26398,0
+BHRB.US,D,20230703,000000,66.25,66.25,62.71,63,9639,0
+BHRB.US,D,20230705,000000,62.96,65.5675,61.87,61.87,7884,0
+BHRB.US,D,20230706,000000,60.98,62.67,58.73,59,14408,0
+BHRB.US,D,20230707,000000,60,60.3231,58.5,58.5,5980,0
+BHRB.US,D,20230710,000000,60.4999,60.4999,58.5,58.5,8613,0
+BHRB.US,D,20230711,000000,58,58,54.15,55.49,10292,0
+BHRB.US,D,20230712,000000,56.96,57.94,53.31,54.23,8095,0
+BHRB.US,D,20230713,000000,54,55,53.85,53.99,21420,0
+BHRB.US,D,20230714,000000,53.3,54.1,51.49,51.49,37573,0
+BHRB.US,D,20230717,000000,51.45,53.355,51.45,52,32396,0
+BHRB.US,D,20230718,000000,52.49,53.63,51.2101,51.96,49093,0
+BHRB.US,D,20230719,000000,51.1301,53.2544,51.1301,51.6,50629,0
+BHRB.US,D,20230720,000000,51.61,54.16,50.01,50.97,27719,0
+BHRB.US,D,20230721,000000,50.59,54.19,49.91,50.97,22860,0
+BHRB.US,D,20230724,000000,50.42,51.7888,49.53,50.99,15226,0
+BHRB.US,D,20230725,000000,51,52.7,50.34,50.98,28518,0
+BHRB.US,D,20230726,000000,50.82,53,49.7039,52.21,20697,0
+BHRB.US,D,20230727,000000,52.7,53.95,51.565,52.93,34605,0
+BHRB.US,D,20230728,000000,52.25,54,50.73,51.27,32526,0
+BHRB.US,D,20230731,000000,51.29,54.9899,50.71,53.99,51579,0
+BHRB.US,D,20230801,000000,53.68,54.78,52.43,54.73,27414,0
+BHRB.US,D,20230802,000000,53.5,55.5,52.73,53.41,24936,0
+BHRB.US,D,20230803,000000,53.31,54.28,50.83,51.21,34773,0
+BHRB.US,D,20230804,000000,51.4,53.43,51.39,52.6,35847,0
+BHRB.US,D,20230807,000000,53.1,53.1,52,52.07,7967,0
+BHRB.US,D,20230808,000000,52.35,52.5,49.9167,51.93,32869,0
+BHRB.US,D,20230809,000000,51.7,53,51.33,52,33144,0
+BHRB.US,D,20230810,000000,52.35,52.35,51.36,51.84,13132,0
+BHRB.US,D,20230811,000000,52.41,54.885,51.4,54.19,27784,0
+BHRB.US,D,20230814,000000,53.35,55.07,53.34,53.88,17041,0
+BHRB.US,D,20230815,000000,52.5,53.7,51.66,51.71,26604,0
+BHRB.US,D,20230816,000000,52,53.2,51.7013,52.38,30724,0
+BHRB.US,D,20230817,000000,52.35,53.65,51.72,52.01,24636,0
+BHRB.US,D,20230818,000000,51.98,52.8,51.9,52.51,16753,0
+BHRB.US,D,20230821,000000,52.3,53.08,51.78,51.92,33086,0
+BHRB.US,D,20230822,000000,52.24,53.1,49.28,49.31,35987,0
+BHRB.US,D,20230823,000000,49.85,52.74,48.9,49.98,17989,0
+BHRB.US,D,20230824,000000,50.12,51.5,48.86,49.86,31431,0
+BHRB.US,D,20230825,000000,50,50.25,49.4,49.79,30619,0
+BHRB.US,D,20230828,000000,49.66,50.2,48.58,48.59,45562,0
+BHRB.US,D,20230829,000000,48.32,49.85,47.85,49.45,57320,0
+BHRB.US,D,20230830,000000,49.9,50.38,49.01,50.37,35714,0
+BHRB.US,D,20230831,000000,51.34,51.34,49.47,49.47,54070,0
+BHRB.US,D,20230901,000000,49.64,50.79,48.8,50.72,63544,0
+BHRB.US,D,20230905,000000,51.23,52.37,50.82,51.3,88079,0
+BHRB.US,D,20230906,000000,51.445,51.75,50.15,50.16,50492,0
+BHRB.US,D,20230907,000000,50.07,51.01,49.1052,49.59,71701,0
+BHRB.US,D,20230908,000000,50.2,50.88,48.48,48.57,69826,0
+BHRB.US,D,20230911,000000,48.02,49.43,48.02,48.76,51121,0
+BHRB.US,D,20230912,000000,49,49.9,48.735,49.71,50932,0
+BHRB.US,D,20230913,000000,50.53,50.53,47.72,48.68,111526,0
+BHRB.US,D,20230914,000000,48.75,49.3551,48.18,49.05,89629,0
+BHRB.US,D,20230915,000000,48.96,50.49,48.5,50.18,500482,0
+BHRB.US,D,20230918,000000,50.06,50.7,49,49.31,117529,0
+BHRB.US,D,20230919,000000,49.69,49.77,48.73,48.89,98049,0
+BHRB.US,D,20230920,000000,48.9,49.465,48.51,49.03,49427,0
+BHRB.US,D,20230921,000000,48.49,49.03,48.13,48.16,24734,0
+BHRB.US,D,20230922,000000,48.17,49.25,47.51,47.51,50653,0
+BHRB.US,D,20230925,000000,47.52,48.29,47.52,48.12,30255,0
+BHRB.US,D,20230926,000000,48.16,48.21,46.7001,46.73,35220,0
+BHRB.US,D,20230927,000000,46.68,47.65,46.68,47.27,22098,0
+BHRB.US,D,20230928,000000,47.14,47.56,47.14,47.45,6529,0
+BHRB.US,D,20230929,000000,47.65,47.65,46.03,46.465,15875,0
+BHRB.US,D,20231002,000000,46.05,46.5699,45.89,46.32,25292,0
+BHRB.US,D,20231003,000000,46.81,46.81,45.09,45.31,33199,0
+BHRB.US,D,20231004,000000,45.03,47.09,44.87,46.97,28441,0
+BHRB.US,D,20231005,000000,46.79,47.77,46.43,47.66,60303,0
+BHRB.US,D,20231006,000000,47.03,47.98,46.98,47.33,22787,0
+BHRB.US,D,20231009,000000,46.337,47.73,46.2718,46.68,28327,0
+BHRB.US,D,20231010,000000,46.48,47.3,46.48,46.58,23745,0
+BHRB.US,D,20231011,000000,47.07,47.09,46.524,46.76,14141,0
+BHRB.US,D,20231012,000000,46.6319,46.65,46.11,46.54,13327,0
+BHRB.US,D,20231013,000000,46.4,46.45,46.03,46.36,20725,0
+BHRB.US,D,20231016,000000,46.91,47.15,46.39,47,19493,0
+BHRB.US,D,20231017,000000,46.49,47.456,46.49,47.01,24683,0
+BHRB.US,D,20231018,000000,46.58,46.7,45.615,45.65,7680,0
+BHRB.US,D,20231019,000000,45.82,46.0546,45.4568,45.56,13362,0
+BHRB.US,D,20231020,000000,45.71,46.075,44.87,45.04,19305,0
+BHRB.US,D,20231023,000000,45.43,45.43,44.75,45.03,7110,0
+BHRB.US,D,20231024,000000,45.23,45.815,45.18,45.62,16446,0
+BHRB.US,D,20231025,000000,45.5,46.43,44.83,46.14,30904,0
+BHRB.US,D,20231026,000000,45.67,47.09,45.67,45.88,15827,0
+BHRB.US,D,20231027,000000,44.8326,45.87,42.91,43.87,27542,0
+BHRB.US,D,20231030,000000,44.21,45.38,43.8001,45.02,19066,0
+BHRB.US,D,20231031,000000,45.27,45.32,44.48,44.73,15509,0
+BHRB.US,D,20231101,000000,44.91,45.29,44.56,44.67,13314,0
+BHRB.US,D,20231102,000000,45.51,45.73,45.13,45.38,26247,0
+BHRB.US,D,20231103,000000,45.74,45.87,44.73,45.4,30630,0
+BHRB.US,D,20231106,000000,45.05,45.21,44.39,44.58,10161,0
+BHRB.US,D,20231107,000000,44.72,45.2,44.585,45.04,12938,0
+BHRB.US,D,20231108,000000,45.05,45.42,44.61,44.89,15428,0
+BHRB.US,D,20231109,000000,45,45.08,44.44,44.44,10650,0
+BHRB.US,D,20231110,000000,45.07,45.12,44.21,44.87,15993,0
+BHRB.US,D,20231113,000000,45.14,45.54,44.635,44.97,9768,0
+BHRB.US,D,20231114,000000,45.48,47.11,45.13,47.07,40515,0
+BHRB.US,D,20231115,000000,46.73,47.295,45.84,45.84,24852,0
+BHRB.US,D,20231116,000000,44.8,46.28,44.8,46,47134,0
+BHRB.US,D,20231117,000000,46.35,46.35,44.91,46.07,27297,0
+BHRB.US,D,20231120,000000,45.69,47.44,45.69,47.33,16019,0
+BHRB.US,D,20231121,000000,47.57,47.94,46.69,47.08,12256,0
+BHRB.US,D,20231122,000000,47.34,47.93,47.32,47.84,7993,0
+BHRB.US,D,20231124,000000,47.83,48.12,47.54,47.54,8402,0
+BHRB.US,D,20231127,000000,47.765,48.1599,47.55,47.55,13077,0
+BHRB.US,D,20231128,000000,46.79,48.015,46.52,47.58,11265,0
+BHRB.US,D,20231129,000000,48.1,48.69,47.6,48.46,11507,0
+BHRB.US,D,20231130,000000,48.5,48.68,47.12,47.56,30097,0
+BHRB.US,D,20231201,000000,47.07,49.98,46.7478,49.66,28570,0
+BHRB.US,D,20231204,000000,50.18,50.9,49.795,50.63,12714,0
+BHRB.US,D,20231205,000000,51.16,51.28,49.5,50.49,30969,0
+BHRB.US,D,20231206,000000,51.04,52.3764,50.26,50.41,35169,0
+BHRB.US,D,20231207,000000,50.86,53.21,50.5,52.98,24594,0
+BHRB.US,D,20231208,000000,53.4,55.77,52.9,55.02,30604,0
+BHRB.US,D,20231211,000000,55.045,55.24,52.61,55.03,27442,0
+BHRB.US,D,20231212,000000,55.57,55.57,53.94,53.94,31739,0
+BHRB.US,D,20231213,000000,54.155,55.6,53.58,54.44,135937,0
+BHRB.US,D,20231214,000000,55.28,58,55.1,55.98,41054,0
+BHRB.US,D,20231215,000000,56.55,57.84,55.81,56.91,71304,0
+BHRB.US,D,20231218,000000,56.45,58.98,56.45,58.98,24452,0
+BHRB.US,D,20231219,000000,58.53,61.32,58.53,61.22,29413,0
+BHRB.US,D,20231220,000000,60.7,64.21,60.2,60.2,31334,0
+BHRB.US,D,20231221,000000,61.49,62.88,60.7,62.12,23801,0
+BHRB.US,D,20231222,000000,62.83,64.25,62.82,63.65,18581,0
+BHRB.US,D,20231226,000000,65.32,66.83,65.32,66.24,18557,0
+BHRB.US,D,20231227,000000,66.64,67.53,66.26,66.9,29920,0
+BHRB.US,D,20231228,000000,66.17,66.81,65.26,65.28,17211,0
+BHRB.US,D,20231229,000000,64.73,65,62.8,62.9,23932,0
+BHRB.US,D,20240102,000000,62.795,64.34,62.1444,62.76,13643,0
+BHRB.US,D,20240103,000000,62.75,62.75,59.96,60.19,20977,0
+BHRB.US,D,20240104,000000,60.76,61.06,58.5,58.94,32194,0
+BHRB.US,D,20240105,000000,59.15,60.36,57.97,60.2,31410,0
+BHRB.US,D,20240108,000000,60.2,60.2,58.07,59.81,31985,0
+BHRB.US,D,20240109,000000,58.78,59.5,57.95,58.44,28397,0
+BHRB.US,D,20240110,000000,58.65,58.65,57.55,58.27,13286,0
+BHRB.US,D,20240111,000000,56.445,58.31,56.42,58.29,12418,0
+BHRB.US,D,20240112,000000,59.7659,59.7659,57.1,57.1,7779,0
+BHRB.US,D,20240116,000000,57,57.2,56.02,56.34,10205,0
+BHRB.US,D,20240117,000000,55.55,58.005,55.55,57.89,12426,0
+BHRB.US,D,20240118,000000,57.67,57.67,56.55,57.15,6208,0
+BHRB.US,D,20240119,000000,57.85,58.1,57.51,58.1,8339,0
+BHRB.US,D,20240122,000000,58.6,60.63,58.6,60.63,7615,0
+BHRB.US,D,20240123,000000,61.14,61.14,59.61,60.34,8628,0
+BHRB.US,D,20240124,000000,61,61,59.43,59.95,11326,0
+BHRB.US,D,20240125,000000,61,61.83,60.13,60.81,16531,0
+BHRB.US,D,20240126,000000,61.51,61.51,58.57,59.24,11615,0
+BHRB.US,D,20240129,000000,60,60.99,59.21,60.99,5874,0
+BHRB.US,D,20240130,000000,60.02,61.21,60,61.21,8131,0
+BHRB.US,D,20240131,000000,61.49,61.49,58.4,58.4,15500,0
+BHRB.US,D,20240201,000000,59.405,59.45,55.73,59.45,23686,0
+BHRB.US,D,20240202,000000,58.88,58.88,57,57,6338,0
+BHRB.US,D,20240205,000000,56.62,57.01,54.93,55.23,11313,0
+BHRB.US,D,20240206,000000,55.55,56.6468,55.55,56.5,3548,0
+BHRB.US,D,20240207,000000,56.43,56.87,55.5,55.67,15313,0
+BHRB.US,D,20240208,000000,55.01,56.6,55.01,56.12,11743,0
+BHRB.US,D,20240209,000000,56.32,57,55.8,56.9,18370,0
+BHRB.US,D,20240212,000000,57.87,59.93,57.51,59.03,19361,0
+BHRB.US,D,20240213,000000,58,58,53.05,53.33,16812,0
+BHRB.US,D,20240214,000000,53.1,56.24,53.1,56.24,13385,0
+BHRB.US,D,20240215,000000,57.32,59.18,57.32,58.87,12561,0
+BHRB.US,D,20240216,000000,58.91,58.91,56.4,56.4,7463,0
+BHRB.US,D,20240220,000000,55.5,56.8,55.16,55.18,6818,0
+BHRB.US,D,20240221,000000,55.35,55.6,54.3,55.2,17920,0
+BHRB.US,D,20240222,000000,54.88,55.4999,54.34,54.88,9128,0
+BHRB.US,D,20240223,000000,54.45,55.53,54.4363,54.7,12152,0
+BHRB.US,D,20240226,000000,54.5,54.99,54.5,54.99,5360,0
+BHRB.US,D,20240227,000000,54.95,55.4501,54.82,55.36,5974,0
+BHRB.US,D,20240228,000000,55.1,55.6,54.08,54.08,7792,0
+BHRB.US,D,20240229,000000,55.3,55.3,54.23,54.68,12364,0
+BHRB.US,D,20240301,000000,55.4,55.5,54.69,55.26,9331,0
+BHRB.US,D,20240304,000000,55.89,55.9999,55.21,55.21,5249,0
+BHRB.US,D,20240305,000000,53.97,56.03,53.97,55.99,23981,0
+BHRB.US,D,20240306,000000,56,56.1,54.41,54.74,9160,0
+BHRB.US,D,20240307,000000,54.5,55.89,54.5,55.69,9127,0
+BHRB.US,D,20240308,000000,56.15,56.9999,55.3,55.6,11278,0
+BHRB.US,D,20240311,000000,54.7,55.75,54.7,55.16,5524,0
+BHRB.US,D,20240312,000000,55.42,55.42,54.97,55.16,5465,0
+BHRB.US,D,20240313,000000,54.97,54.97,54.43,54.43,5861,0
+BHRB.US,D,20240314,000000,54.48,54.48,51.85,51.86,10886,0
+BHRB.US,D,20240315,000000,52,54.5,52,52.61,47431,0
+BHRB.US,D,20240318,000000,52.4,52.8561,51.3,51.42,11598,0
+BHRB.US,D,20240319,000000,52.47,53.2,52.105,52.28,12814,0
+BHRB.US,D,20240320,000000,52.8,55,52.8,54.99,10764,0
+BHRB.US,D,20240321,000000,54.99,56.07,53.8,56.07,15779,0
+BHRB.US,D,20240322,000000,55,55,52.52,53.285,10431,0
+BHRB.US,D,20240325,000000,54.6564,54.9847,53.5,53.5,10328,0
+BHRB.US,D,20240326,000000,52.955,53.06,51.44,52.31,9938,0
+BHRB.US,D,20240327,000000,53.178,53.7,52.75,53.68,12743,0
+BHRB.US,D,20240328,000000,54.95,56.03,53.9001,56.03,29508,0
+BHRB.US,D,20240401,000000,56.25,56.35,53.3,54.85,12914,0
+BHRB.US,D,20240402,000000,53.6,53.6,53.15,53.15,6420,0
+BHRB.US,D,20240403,000000,52.57,53.7,52.57,53,8383,0
+BHRB.US,D,20240404,000000,53,54.7999,53,53.885,10541,0
+BHRB.US,D,20240405,000000,53.65,55.54,53.65,54.72,8091,0
+BHRB.US,D,20240408,000000,55.3,55.3,54.75,55.09,4527,0
+BHRB.US,D,20240409,000000,55.2,55.45,54.7388,54.88,6437,0
+BHRB.US,D,20240410,000000,53.56,53.56,51.01,51.79,18510,0
+BHRB.US,D,20240411,000000,51.33,53.645,51.33,52.78,12558,0
+BHRB.US,D,20240412,000000,52.51,53.3499,52,52.52,8287,0
+BHRB.US,D,20240415,000000,52.99,52.99,51.01,51.74,7594,0
+BHRB.US,D,20240416,000000,51.74,52.8697,51.74,52.44,5534,0
+BHRB.US,D,20240417,000000,52.8,52.8,51.68,51.68,8091,0
+BHRB.US,D,20240418,000000,51.9026,52.75,51.75,51.93,13200,0
+BHRB.US,D,20240419,000000,51.4,54.33,51.4,54.13,17597,0
+BHRB.US,D,20240422,000000,54.6719,56.92,54.48,54.51,23630,0
+BHRB.US,D,20240423,000000,54.99,54.99,53.77,54.11,6471,0
+BHRB.US,D,20240424,000000,53.85,54.38,53.51,54.38,8114,0
+BHRB.US,D,20240425,000000,55,55.21,54.07,54.26,10878,0
+BHRB.US,D,20240426,000000,54.95,55.49,54.4,54.67,7331,0
+BHRB.US,D,20240429,000000,54.25,54.95,53.99,54.23,5886,0
+BHRB.US,D,20240430,000000,52.67,53.01,51.7,52.38,15475,0
+BHRB.US,D,20240501,000000,52.98,52.98,52.0471,52.26,17824,0
+BHRB.US,D,20240502,000000,53.08,53.08,50.5,51.67,142920,0
+BHRB.US,D,20240503,000000,51.67,57.8,51.67,54.73,33597,0
+BHRB.US,D,20240506,000000,54.5,57,50.94,51.14,49966,0
+BHRB.US,D,20240507,000000,51.97,51.97,49.31,49.79,44750,0
+BHRB.US,D,20240508,000000,49.19,50.09,48.295,49.85,50542,0
+BHRB.US,D,20240509,000000,49.5,50.47,49.3,49.32,31387,0
+BHRB.US,D,20240510,000000,49.32,49.98,48.7301,48.85,39301,0
+BHRB.US,D,20240513,000000,49,50.075,48.9949,49.52,52791,0
+BHRB.US,D,20240514,000000,49.52,52.3,49.36,50.6,54393,0
+BHRB.US,D,20240515,000000,52.33,52.42,50,50.67,40853,0
+BHRB.US,D,20240516,000000,50.52,51.76,50.1201,50.85,38887,0
+BHRB.US,D,20240517,000000,51.38,51.39,50.19,50.19,26036,0
+BHRB.US,D,20240520,000000,50.74,51.36,49.69,50.01,36458,0
+BHRB.US,D,20240521,000000,49.96,50.5978,48.98,49.53,27959,0
+BHRB.US,D,20240522,000000,48.81,49.985,48.81,49.38,32434,0
+BHRB.US,D,20240523,000000,49.84,49.84,47.51,48.08,54775,0
+BHRB.US,D,20240524,000000,48.74,48.99,48.01,48.78,23698,0
+BHRB.US,D,20240528,000000,49.5,53.53,49.115,53.43,53663,0
+BHRB.US,D,20240529,000000,52.29,53.13,51.0249,51.33,38391,0
+BHRB.US,D,20240530,000000,52.18,53.14,51.35,51.39,32148,0
+BHRB.US,D,20240531,000000,51.79,52.35,49.88,50.1,59216,0
+BHRB.US,D,20240603,000000,51.27,51.86,49.12,49.35,31511,0
+BHRB.US,D,20240604,000000,48.7,49.41,48,48.08,48045,0
+BHRB.US,D,20240605,000000,48.855,49.68,47.99,48.11,27094,0
+BHRB.US,D,20240606,000000,48.1,48.6,48.1,48.41,14329,0
+BHRB.US,D,20240607,000000,48,48.69,47.99,48.21,16239,0
+BHRB.US,D,20240610,000000,48,48,47.05,47.09,23596,0
+BHRB.US,D,20240611,000000,46.62,47.05,46.0001,46.45,29235,0
+BHRB.US,D,20240612,000000,48,50.67,46.765,48.18,31183,0
+BHRB.US,D,20240613,000000,48.4,48.46,47.24,47.41,18851,0
+BHRB.US,D,20240614,000000,47,48.11,46.35,47.46,23328,0
+BHRB.US,D,20240617,000000,47.26,49.26,47.26,49.26,24801,0
+BHRB.US,D,20240618,000000,48.46,49.4,48.44,49.39,31236,0
+BHRB.US,D,20240620,000000,48.74,49.8,48.37,48.37,21692,0
+BHRB.US,D,20240621,000000,48.31,48.94,47.62,48.36,61115,0
+BHRB.US,D,20240624,000000,48.74,49.67,48.05,48.88,60723,0
+BHRB.US,D,20240625,000000,48.74,49.28,48.29,48.5,36974,0
+BHRB.US,D,20240626,000000,48.25,49.99,48.02,49.73,36267,0
+BHRB.US,D,20240627,000000,49.79,50.62,49.79,50.2,34726,0
+BHRB.US,D,20240628,000000,51.01,51.32,50.14,50.98,189519,0
+BHRB.US,D,20240701,000000,50.82,51.19,48.99,49.78,41163,0
+BHRB.US,D,20240702,000000,49.5,50.23,48.76,48.92,25476,0
+BHRB.US,D,20240703,000000,48.645,48.85,48.1492,48.34,15648,0
+BHRB.US,D,20240705,000000,47.94,48.57,47.76,48.11,20912,0
+BHRB.US,D,20240708,000000,48.25,48.745,47.28,47.7,21595,0
+BHRB.US,D,20240709,000000,47.79,48.1,47.48,47.84,14528,0
+BHRB.US,D,20240710,000000,48.27,48.4,47.7,48.05,44792,0
+BHRB.US,D,20240711,000000,48.7,52.09,48.4225,51.92,61529,0
+BHRB.US,D,20240712,000000,52.9,53.26,51.53,52.24,31926,0
+BHRB.US,D,20240715,000000,53.12,56.82,53.12,55.17,56718,0
+BHRB.US,D,20240716,000000,56.03,60.89,55.1,59.48,59663,0
+BHRB.US,D,20240717,000000,58.8,60.28,58.46,59.71,76577,0
+BHRB.US,D,20240718,000000,59.08,60.22,58.07,58.22,46205,0
+BHRB.US,D,20240719,000000,58.68,59.79,58.55,58.81,29988,0
+BHRB.US,D,20240722,000000,58.81,60.8,56.59,60.41,67666,0
+BHRB.US,D,20240723,000000,60.04,65.04,59.3675,64.46,46518,0
+BHRB.US,D,20240724,000000,64.17,66.37,63.21,63.75,38991,0
+BHRB.US,D,20240725,000000,64.25,64.81,62.93,64.06,79271,0
+BHRB.US,D,20240726,000000,65.56,69.22,65.37,68.72,42008,0
+BHRB.US,D,20240729,000000,69.2,69.28,66.87,67.99,55662,0
+BHRB.US,D,20240730,000000,67.5,69.11,66.4801,67.85,54490,0
+BHRB.US,D,20240731,000000,68,70,66.2,67.7,80945,0
+BHRB.US,D,20240801,000000,68.3237,68.3237,63.81,64.29,66288,0
+BHRB.US,D,20240802,000000,61.35,62.95,60.9001,61.47,44654,0
+BHRB.US,D,20240805,000000,58.14,62.03,55.01,60.09,68339,0
+BHRB.US,D,20240806,000000,59.99,61.97,59.57,60.53,50623,0
+BHRB.US,D,20240807,000000,61.1025,62.58,58.79,59.04,70024,0
+BHRB.US,D,20240808,000000,60.27,60.545,58.6,60.02,39371,0
+BHRB.US,D,20240809,000000,60.12,60.46,58.72,60.36,67139,0
+BHRB.US,D,20240812,000000,60.71,61.15,58.92,59.62,31762,0
+BHRB.US,D,20240813,000000,60.69,61.21,59.53,61.18,31177,0
+BHRB.US,D,20240814,000000,61.08,61.71,60.445,61.07,20630,0
+BHRB.US,D,20240815,000000,62.22,63.88,62.195,62.4,50955,0
+BHRB.US,D,20240816,000000,62.58,64.82,62.58,63.1,35527,0
+BHRB.US,D,20240819,000000,63.7,63.88,62.99,63.3,50606,0
+BHRB.US,D,20240820,000000,63.77,63.88,62.375,62.82,46671,0
+BHRB.US,D,20240821,000000,63.44,63.49,62.47,62.53,37161,0
+BHRB.US,D,20240822,000000,62.59,63.465,62.25,63.04,46845,0
+BHRB.US,D,20240823,000000,63.25,69.61,62.53,66.97,108929,0
+BHRB.US,D,20240826,000000,67.55,67.87,65.65,66.49,76472,0
+BHRB.US,D,20240827,000000,66.04,66.915,65.11,66.59,62578,0
+BHRB.US,D,20240828,000000,66.67,67.83,65.5,66.37,53629,0
+BHRB.US,D,20240829,000000,66.8,67.17,64.975,66.38,48623,0
+BHRB.US,D,20240830,000000,66.17,67.25,65.17,66.24,265287,0
+BHRB.US,D,20240903,000000,66.13,66.915,63.95,64.9,44028,0
+BHRB.US,D,20240904,000000,64.86,65.9,63.32,64.56,46411,0
+BHRB.US,D,20240905,000000,65.16,66.04,63.16,63.48,45797,0
+BHRB.US,D,20240906,000000,64.58,64.58,62.22,62.97,25267,0
+BHRB.US,D,20240909,000000,62.99,64.65,62.99,63.83,38948,0
+BHRB.US,D,20240910,000000,64.13,65.09,63.58,64.5,36002,0
+BHRB.US,D,20240911,000000,64,64.5875,62.81,63.81,31360,0
+BHRB.US,D,20240912,000000,64.39,64.85,63.1558,63.71,33125,0
+BHRB.US,D,20240913,000000,64.48,65.44,64.45,64.92,68354,0
+BHRB.US,D,20240916,000000,65.71,65.71,64.56,65.19,42909,0
+BHRB.US,D,20240917,000000,65.88,67.06,65,65.21,67744,0
+BHRB.US,D,20240918,000000,65.08,66.16,64.9,65.4,95607,0
+BHRB.US,D,20240919,000000,67.13,68,65.68,67.4,134531,0
+BHRB.US,D,20240920,000000,67.07,67.57,65.1,65.14,307342,0
+BHRB.US,D,20240923,000000,65.65,65.715,63.83,63.98,29471,0
+BHRB.US,D,20240924,000000,64,64.3,62.49,62.53,73463,0
+BHRB.US,D,20240925,000000,62.77,62.83,61.56,61.58,31062,0
+BHRB.US,D,20240926,000000,62.39,62.615,61.27,61.56,36833,0
+BHRB.US,D,20240927,000000,62.03,62.03,60.64,61.1,90676,0
+BHRB.US,D,20240930,000000,60.8,61.67,59.92,60.99,90322,0
+BHRB.US,D,20241001,000000,60.8,60.8,58.5,58.58,39218,0
+BHRB.US,D,20241002,000000,58.34,59.55,58.115,58.45,39630,0
+BHRB.US,D,20241003,000000,58.25,58.66,57.67,57.98,22003,0
+BHRB.US,D,20241004,000000,58.94,59.17,57.785,58.57,32342,0
+BHRB.US,D,20241007,000000,58.25,58.97,56.875,57.91,63424,0
+BHRB.US,D,20241008,000000,58.16,58.245,57.41,57.57,21211,0
+BHRB.US,D,20241009,000000,57.4,58.03,57.27,57.49,18188,0
+BHRB.US,D,20241010,000000,56.95,57.83,56.81,57.32,21942,0
+BHRB.US,D,20241011,000000,57.54,60.05,57.54,60.04,29371,0
+BHRB.US,D,20241014,000000,60.11,60.77,59.925,60.72,41183,0
+BHRB.US,D,20241015,000000,60.83,62.8,60.11,61.1,55155,0
+BHRB.US,D,20241016,000000,62.41,64.66,62.41,64.07,43136,0
+BHRB.US,D,20241017,000000,63.92,64.8,63.48,64.6,28797,0
+BHRB.US,D,20241018,000000,64.95,64.95,63.275,63.73,32803,0
+BHRB.US,D,20241021,000000,63.78,63.78,60.85,60.85,49348,0
+BHRB.US,D,20241022,000000,61.175,61.8,60.93,61.5,23318,0
+BHRB.US,D,20241023,000000,61.13,63.11,60.98,63.11,43925,0
+BHRB.US,D,20241024,000000,63.44,65,63.26,64.42,68149,0
+BHRB.US,D,20241025,000000,65.56,65.56,61.71,62.16,39194,0
+BHRB.US,D,20241028,000000,63.22,65.305,63.12,65.07,62212,0
+BHRB.US,D,20241029,000000,64.48,65,63.71,64.04,28683,0
+BHRB.US,D,20241030,000000,64.21,66.535,64.21,64.91,47613,0
+BHRB.US,D,20241031,000000,65.4,65.4,63.34,63.34,23987,0
+BHRB.US,D,20241101,000000,64.15,64.395,62.7,62.9,24027,0
+BHRB.US,D,20241104,000000,62.89,63.65,62,62.72,39380,0
+BHRB.US,D,20241105,000000,62.84,65.39,62.32,65.1,35048,0
+BHRB.US,D,20241106,000000,69,75.32,68.96,71.04,280216,0
+BHRB.US,D,20241107,000000,70.47,70.47,67.98,68.28,62285,0
+BHRB.US,D,20241108,000000,68.61,69.28,68.61,68.93,35622,0
+BHRB.US,D,20241111,000000,68.99,70.81,68.99,70.31,60247,0
+BHRB.US,D,20241112,000000,70.05,71,69.8408,70.56,52132,0
+BHRB.US,D,20241113,000000,71,71.01,69.13,69.41,48569,0
+BHRB.US,D,20241114,000000,69.41,70.835,68.93,69.41,42969,0
+BHRB.US,D,20241115,000000,69.49,69.8,67.8,68.8,39491,0
+BHRB.US,D,20241118,000000,68.78,69.36,67.39,67.61,76088,0
+BHRB.US,D,20241119,000000,67,68.365,66.8,67.85,39632,0
+BHRB.US,D,20241120,000000,68.27,68.59,67.25,67.78,28579,0
+BHRB.US,D,20241121,000000,68.51,70.16,68.49,68.69,45109,0
+BHRB.US,D,20241122,000000,68.91,69.645,67.6,69.39,58872,0
+BHRB.US,D,20241125,000000,70.44,72.68,69.685,70.11,126769,0
+BHRB.US,D,20241126,000000,69.8,70.295,69.1,69.2,32661,0
+BHRB.US,D,20241127,000000,69.56,69.56,68.77,68.92,26782,0
+BHRB.US,D,20241129,000000,69.3,70.26,68.5,69.28,20832,0
+BHRB.US,D,20241202,000000,69.27,70.67,68.935,70.29,36527,0
+BHRB.US,D,20241203,000000,70.58,70.58,69.07,69.34,32723,0
+BHRB.US,D,20241204,000000,68.7,70.79,68.37,70.79,71947,0
+BHRB.US,D,20241205,000000,70.5,71.43,69.325,70.14,30188,0
+BHRB.US,D,20241206,000000,70.88,70.88,69.0101,70.1,32248,0
+BHRB.US,D,20241209,000000,70.5,70.585,69.105,69.95,28052,0
+BHRB.US,D,20241210,000000,70.32,71.15,69.5,69.99,43536,0
+BHRB.US,D,20241211,000000,70.86,71.75,70.26,70.98,40613,0
+BHRB.US,D,20241212,000000,71.29,71.29,69.53,69.53,20293,0
+BHRB.US,D,20241213,000000,69.36,69.69,68.6,69.16,38162,0
+BHRB.US,D,20241216,000000,69.61,70.61,68.7,70.61,27442,0
+BHRB.US,D,20241217,000000,70.05,70.85,69.0001,69.425,30890,0
+BHRB.US,D,20241218,000000,69.87,70.45,64.08,64.86,65209,0
+BHRB.US,D,20241219,000000,65.59,67,63.7544,64.3,25800,0
+BHRB.US,D,20241220,000000,63.54,65.37,63.54,64.2,69953,0
+BHRB.US,D,20241223,000000,64.3,65.75,63.44,64.03,33323,0
+BHRB.US,D,20241224,000000,64.46,64.795,63.56,63.88,16645,0
+BHRB.US,D,20241226,000000,63.23,64,63.23,63.87,22620,0
+BHRB.US,D,20241227,000000,63.5,64.705,61.89,62.44,26617,0
+BHRB.US,D,20241230,000000,62.38,63.3315,61.79,62.67,16737,0
+BHRB.US,D,20241231,000000,63.2,63.575,62.36,62.36,17934,0
+BHRB.US,D,20250102,000000,62.56,62.98,60.26,60.5,27133,0
+BHRB.US,D,20250103,000000,60.52,61.21,60,60.84,25292,0
+BHRB.US,D,20250106,000000,60.97,61.4,59.61,59.82,32680,0
+BHRB.US,D,20250107,000000,59.88,60.78,58.13,58.86,28121,0
+BHRB.US,D,20250108,000000,58.26,58.81,57.47,57.62,32564,0
+BHRB.US,D,20250110,000000,56.33,57.341,54.56,56.61,58004,0
+BHRB.US,D,20250113,000000,56.01,58.18,56.01,58.02,25348,0
+BHRB.US,D,20250114,000000,58.32,60.55,58.32,60.55,32049,0
+BHRB.US,D,20250115,000000,61.88,63.265,60.845,61.82,25862,0
+BHRB.US,D,20250116,000000,61.82,61.97,60.92,61.21,32244,0
+BHRB.US,D,20250117,000000,61.65,62.66,61.5,62.18,24404,0
+BHRB.US,D,20250121,000000,62.29,63.82,62.29,62.72,26597,0
+BHRB.US,D,20250122,000000,62.2,63.3799,61.05,61.11,30723,0
+BHRB.US,D,20250123,000000,60.52,61.75,60.52,61.75,28509,0
+BHRB.US,D,20250124,000000,61.37,62.65,61.075,62.395,22422,0
+BHRB.US,D,20250127,000000,63.2,64.38,62.4,63.64,40541,0
+BHRB.US,D,20250128,000000,63.38,64.72,62.78,63.16,26724,0
+BHRB.US,D,20250129,000000,63,63.8,62.475,63.67,30038,0
+BHRB.US,D,20250130,000000,64.6,64.91,63.05,64.36,40877,0
+BHRB.US,D,20250131,000000,64.04,65.17,63.81,64.31,25531,0
+BHRB.US,D,20250203,000000,63.2,64.36,60.905,63.24,30777,0
+BHRB.US,D,20250204,000000,62.75,64.34,62.75,64.34,20411,0
+BHRB.US,D,20250205,000000,64.3,64.98,64.0285,64.65,26295,0
+BHRB.US,D,20250206,000000,64.9662,65.55,64.75,65.33,20785,0
+BHRB.US,D,20250207,000000,65.05,65.5,63.73,64.67,142766,0
+BHRB.US,D,20250210,000000,65.1,65.1,64.21,64.21,23436,0
+BHRB.US,D,20250211,000000,64.36,65.8041,64.03,65.33,26854,0
+BHRB.US,D,20250212,000000,64.51,65.7647,63.17,63.17,40161,0
+BHRB.US,D,20250213,000000,63.74,64.71,62.75,64.44,30774,0
+BHRB.US,D,20250214,000000,64.52,65.4355,63.985,64.09,24195,0
+BHRB.US,D,20250218,000000,64,65,63.91,64.61,62294,0
+BHRB.US,D,20250219,000000,63.86,64.9905,63.86,64.43,34918,0
+BHRB.US,D,20250220,000000,64.01,64.735,63.2,63.47,58218,0
+BHRB.US,D,20250221,000000,64.19,64.19,62.36,62.37,63035,0
+BHRB.US,D,20250224,000000,63.2,63.2,62.1,62.1,70281,0
+BHRB.US,D,20250225,000000,62.6,64.99,62.04,62.41,140025,0
+BHRB.US,D,20250226,000000,62.4,63,61.75,62.21,66380,0
+BHRB.US,D,20250227,000000,62.05,62.99,61.0191,62.18,115584,0
+BHRB.US,D,20250228,000000,62.16,62.73,62,62.36,150942,0
+BHRB.US,D,20250303,000000,62.56,64.12,62.25,63.19,273253,0
+BHRB.US,D,20250304,000000,62.93,63.45,61.09,61.29,107396,0
+BHRB.US,D,20250305,000000,61.63,62.805,60.335,61.06,206313,0
+BHRB.US,D,20250306,000000,61.77,62.11,60.06,60.14,212664,0
+BHRB.US,D,20250307,000000,60.09,61.5,59.71,60.29,76270,0
+BHRB.US,D,20250310,000000,59.81,62.165,57.84,58.21,77733,0
+BHRB.US,D,20250311,000000,58.26,58.7227,57.71,57.73,51243,0
+BHRB.US,D,20250312,000000,58,61.16,58,58.72,75152,0
+BHRB.US,D,20250313,000000,58.72,60.28,58.0171,58.2,49831,0
+BHRB.US,D,20250314,000000,58.4,58.85,57.85,58.74,36992,0
+BHRB.US,D,20250317,000000,58.5,60.01,58.5,58.95,63626,0
+BHRB.US,D,20250318,000000,58.45,58.75,58.1,58.64,28894,0
+BHRB.US,D,20250319,000000,58.65,58.78,57.51,58.24,38354,0
+BHRB.US,D,20250320,000000,57.73,59.22,57.5271,57.88,34234,0
+BHRB.US,D,20250321,000000,57.5,57.76,57.1,57.6,86114,0
+BHRB.US,D,20250324,000000,58.25,58.78,57.8,58.68,45403,0
+BHRB.US,D,20250325,000000,58.75,58.78,57.585,57.79,29924,0
+BHRB.US,D,20250326,000000,57.69,58.655,57.3,57.56,22972,0
+BHRB.US,D,20250327,000000,57.93,57.93,57.05,57.23,34690,0
+BHRB.US,D,20250328,000000,57.04,57.49,55.765,55.97,30098,0
+BHRB.US,D,20250331,000000,55.62,56.11,55,56.11,56124,0
+BHRB.US,D,20250401,000000,55.63,56.21,55.24,56,24977,0
+BHRB.US,D,20250402,000000,55.21,56.3,54.58,56.23,37834,0
+BHRB.US,D,20250403,000000,53.7,53.7,52.05,52.06,58443,0
+BHRB.US,D,20250404,000000,49.95,51.08,49.16,50.32,54003,0
+BHRB.US,D,20250407,000000,49.01,51.935,47.8,49.67,59257,0
+BHRB.US,D,20250408,000000,51.13,52.605,49.385,49.87,42991,0
+BHRB.US,D,20250409,000000,49.01,54.3167,48.2649,52.38,58668,0
+BHRB.US,D,20250410,000000,51.17,51.505,48.14,48.74,37846,0
+BHRB.US,D,20250411,000000,48.22,49.4434,47.57,48.68,34147,0
+BHRB.US,D,20250414,000000,48.89,49.28,48.02,49.08,30669,0
+BHRB.US,D,20250415,000000,49.14,50.965,49.14,50.15,33766,0
+BHRB.US,D,20250416,000000,49.77,50.005,49.33,49.34,24737,0
+BHRB.US,D,20250417,000000,49.35,50.86,49.1,50.01,35491,0
+BHRB.US,D,20250421,000000,49.37,49.37,48.73,49.05,38037,0
+BHRB.US,D,20250422,000000,49.79,51.11,49.55,50.94,24216,0
+BHRB.US,D,20250423,000000,52.09,52.48,50.58,51.11,32595,0
+BHRB.US,D,20250424,000000,50.72,51.28,50.72,51.27,27884,0
+BHRB.US,D,20250425,000000,51.27,52.32,50.61,51.51,56938,0
+BHRB.US,D,20250428,000000,51.68,53.81,51.54,53.4,44937,0
+BHRB.US,D,20250429,000000,53.03,55.83,52.39,55.57,55573,0
+BHRB.US,D,20250430,000000,55.1,56.54,53.88,55.91,52759,0
+BHRB.US,D,20250501,000000,56.13,56.5132,55,55.78,29686,0
+BHRB.US,D,20250502,000000,56.13,57.845,56.13,57.39,22866,0
+BHRB.US,D,20250505,000000,56.73,58,56.59,57.5,34070,0
+BHRB.US,D,20250506,000000,57.09,57.4624,56.08,56.25,28181,0
+BHRB.US,D,20250507,000000,56.94,57.87,55.63,56.23,24861,0
+BHRB.US,D,20250508,000000,56.91,58,56.38,57.28,38816,0
+BHRB.US,D,20250509,000000,57.31,57.71,56.355,56.71,20316,0
+BHRB.US,D,20250512,000000,59.16,59.9587,57.9732,58.59,28069,0
+BHRB.US,D,20250513,000000,59.26,59.77,58.5,59.03,16140,0
+BHRB.US,D,20250514,000000,59.04,59.4292,57.3,57.33,69517,0
+BHRB.US,D,20250515,000000,57.2,58.92,57.2,58.92,35536,0
+BHRB.US,D,20250516,000000,58.46,58.69,57.44,57.67,36906,0
+BHRB.US,D,20250519,000000,57.01,58.7,57,57.54,58103,0
+BHRB.US,D,20250520,000000,57.55,58.75,57.021,57.53,27010,0
+BHRB.US,D,20250521,000000,57,57.49,55.895,56.2,24375,0
+BHRB.US,D,20250522,000000,55.61,56.74,55.59,55.59,18339,0
+BHRB.US,D,20250523,000000,54.72,55.76,54.45,55.38,32468,0
+BHRB.US,D,20250527,000000,56.37,57.21,55.2981,57.2,24688,0
+BHRB.US,D,20250528,000000,57.06,57.31,56.59,56.61,24275,0
+BHRB.US,D,20250529,000000,56.85,57.16,56.145,57.1,28974,0
+BHRB.US,D,20250530,000000,56.74,57.25,56.53,56.92,29197,0
+BHRB.US,D,20250602,000000,56.94,57.525,55.9467,56.28,36177,0
+BHRB.US,D,20250603,000000,56.37,57.775,55.775,57.14,26148,0
+BHRB.US,D,20250604,000000,57.07,57.42,55.92,56.15,15794,0
+BHRB.US,D,20250605,000000,56.1,56.41,55.42,56.12,28644,0
+BHRB.US,D,20250606,000000,57.12,57.442,56.1905,57.38,24748,0
+BHRB.US,D,20250609,000000,57.95,58.65,57.41,57.63,45938,0
+BHRB.US,D,20250610,000000,57.75,59.195,57.52,59.03,36887,0
+BHRB.US,D,20250611,000000,59.25,60.655,58.405,58.85,74108,0
+BHRB.US,D,20250612,000000,58.69,59.5,58.5,58.75,51321,0
+BHRB.US,D,20250613,000000,58,58.4,56.43,56.92,74203,0
+BHRB.US,D,20250616,000000,57.14,57.78,56.58,57.04,79987,0
+BHRB.US,D,20250617,000000,56.7,57.31,55.98,56.1,69745,0
+BHRB.US,D,20250618,000000,56.08,57.355,55.79,56.26,68355,0
+BHRB.US,D,20250620,000000,56.74,57.15,55.4,56.5,177886,0
+BHRB.US,D,20250623,000000,56.7,57.99,55.825,57.99,127523,0
+BHRB.US,D,20250624,000000,58.47,59.45,58.39,58.58,65570,0
+BHRB.US,D,20250625,000000,58.66,58.7,57.7,57.79,73623,0
+BHRB.US,D,20250626,000000,58.5,59.68,57.65,59.64,75033,0
+BHRB.US,D,20250627,000000,59.81,60.2,58.835,59.67,97849,0
+BHRB.US,D,20250630,000000,59.95,60.44,59.25,59.73,77584,0
+BHRB.US,D,20250701,000000,59.5,62.295,59.1901,61.19,102843,0
+BHRB.US,D,20250702,000000,61.25,63.24,61.09,63.02,161146,0
+BHRB.US,D,20250703,000000,63.26,64.65,62.72,63.87,103534,0
+BHRB.US,D,20250707,000000,63.53,65,62.22,62.56,142364,0
+BHRB.US,D,20250708,000000,63.05,64.44,62.77,63.52,82995,0
+BHRB.US,D,20250709,000000,63.98,64.62,63.21,64.46,113311,0
+BHRB.US,D,20250710,000000,64.41,66,64.125,64.83,111166,0
+BHRB.US,D,20250711,000000,64.37,64.69,63.43,63.43,44511,0
+BHRB.US,D,20250714,000000,63.52,65.669,63.4,65.24,131246,0
+BHRB.US,D,20250715,000000,65.32,65.54,62.9,63.15,80210,0
+BHRB.US,D,20250716,000000,63.44,64.925,62.695,63.69,72993,0
+BHRB.US,D,20250717,000000,63.65,64.9,63.29,64.5,35663,0
+BHRB.US,D,20250718,000000,65.02,65.02,63.88,64.31,50075,0
+BHRB.US,D,20250721,000000,64.52,65.39,63.92,64.09,29501,0
+BHRB.US,D,20250722,000000,64.91,65.09,63.855,64.22,32726,0
+BHRB.US,D,20250723,000000,64.41,65.12,64.0001,64.94,34484,0
+BHRB.US,D,20250724,000000,64.75,65.2,63.1,63.42,54656,0
+BHRB.US,D,20250725,000000,64.9,64.9,61.595,62.85,51118,0
+BHRB.US,D,20250728,000000,63.15,63.72,61.42,61.58,57711,0
+BHRB.US,D,20250729,000000,62.05,62.105,60.47,60.47,45098,0
+BHRB.US,D,20250730,000000,60.74,62.07,58.45,58.78,61390,0
+BHRB.US,D,20250731,000000,58.57,60.48,57.5,57.99,61681,0
+BHRB.US,D,20250801,000000,57.35,57.6,56.35,56.81,60999,0
+BHRB.US,D,20250804,000000,57.22,58.08,56.75,57.2,45939,0
+BHRB.US,D,20250805,000000,57.46,58.97,56.11,57.24,57295,0
+BHRB.US,D,20250806,000000,57.27,58.7,56.79,56.99,54669,0
+BHRB.US,D,20250807,000000,57.77,57.77,56.39,56.44,48549,0
+BHRB.US,D,20250808,000000,56.99,57.315,56.4966,57.18,44638,0
+BHRB.US,D,20250811,000000,57.52,57.745,57,57.64,25718,0
+BHRB.US,D,20250812,000000,58.13,60.155,58.01,59.97,61916,0
+BHRB.US,D,20250813,000000,60.34,61.37,60.34,60.74,44079,0
+BHRB.US,D,20250814,000000,60.13,60.51,60.025,60.34,38890,0
+BHRB.US,D,20250815,000000,60.19,61.07,59.22,59.66,109832,0
+BHRB.US,D,20250818,000000,59.66,60.26,57.67,60.06,29953,0
+BHRB.US,D,20250819,000000,59.85,60.94,59.83,60.2,48482,0
+BHRB.US,D,20250820,000000,60.6,60.79,59.86,60.42,32405,0
+BHRB.US,D,20250821,000000,60.13,60.755,59.995,60.11,33227,0
+BHRB.US,D,20250822,000000,60.67,63.69,60.67,63.69,123100,0
+BHRB.US,D,20250825,000000,63.5,63.76,62.52,62.53,31774,0
+BHRB.US,D,20250826,000000,62.33,64,62,63.54,60503,0
+BHRB.US,D,20250827,000000,63.26,64.15,63.26,63.82,33851,0
+BHRB.US,D,20250828,000000,64.24,64.24,63.065,63.57,35877,0
+BHRB.US,D,20250829,000000,63.68,63.99,63.175,63.56,35465,0
+BHRB.US,D,20250902,000000,63,63.5821,62.44,62.98,48488,0
+BHRB.US,D,20250903,000000,62.89,63.39,62.5366,63.14,28061,0
+BHRB.US,D,20250904,000000,63.5,64.09,63.11,63.87,40607,0
+BHRB.US,D,20250905,000000,64.08,64.55,62.31,62.9,33729,0
+BHRB.US,D,20250908,000000,62.81,63.065,61.93,62.91,22264,0
+BHRB.US,D,20250909,000000,62.62,62.8,62,62.58,30126,0
+BHRB.US,D,20250910,000000,62.5,62.915,61.8,62.045,25696,0
+BHRB.US,D,20250911,000000,62.05,62.78,61.58,62.4,98744,0
+BHRB.US,D,20250912,000000,62.65,62.715,61.565,61.565,25187,0
+BHRB.US,D,20250915,000000,61.9,62.15,61.41,61.84,30306,0
+BHRB.US,D,20250916,000000,62.25,62.875,60.69,61.38,25819,0
+BHRB.US,D,20250917,000000,61.42,64.02,61.42,61.92,38695,0
+BHRB.US,D,20250918,000000,62.07,64.31,61.6578,64.31,68991,0
+BHRB.US,D,20250919,000000,64.31,64.55,62.58,62.84,154709,0
+BHRB.US,D,20250922,000000,62.71,62.74,61.85,62.53,45094,0
+BHRB.US,D,20250923,000000,62.7472,64.32,62.13,62.54,45073,0
+BHRB.US,D,20250924,000000,62.51,63.24,62.25,62.73,27412,0
+BHRB.US,D,20250925,000000,62.53,62.79,61.82,62.57,34883,0
+BHRB.US,D,20250926,000000,62.6,62.99,62.1238,62.64,28370,0
+BHRB.US,D,20250929,000000,62.99,62.99,61.27,61.27,32773,0
+BHRB.US,D,20250930,000000,61.05,62.405,60.13,61.69,35888,0
+BHRB.US,D,20251001,000000,61.19,61.35,60,60.71,38904,0
+BHRB.US,D,20251002,000000,60.61,60.61,59.0501,59.68,50445,0
+BHRB.US,D,20251003,000000,59.59,60.83,59.58,60.26,38907,0
+BHRB.US,D,20251006,000000,60.7,61.69,60.01,61.56,42690,0
+BHRB.US,D,20251007,000000,61.14,62.2,60.15,60.23,27172,0
+BHRB.US,D,20251008,000000,60.54,61.655,59.7,59.98,30082,0
+BHRB.US,D,20251009,000000,59.9,60,58.85,59.59,30056,0
+BHRB.US,D,20251010,000000,59.6,60.045,57.58,57.58,45960,0
+BHRB.US,D,20251013,000000,58.29,59.37,57.8,59.3,46248,0
+BHRB.US,D,20251014,000000,58.79,61.91,58.77,61.25,31610,0
+BHRB.US,D,20251015,000000,61.49,61.49,59.95,60.54,33991,0
+BHRB.US,D,20251016,000000,60.34,60.54,57.4201,58.075,66683,0
+BHRB.US,D,20251017,000000,58.61,59.05,58.24,58.75,75948,0
+BHRB.US,D,20251020,000000,59.775,60.18,59.27,60.18,39202,0
+BHRB.US,D,20251021,000000,60.1,60.34,59.555,60.135,30005,0
+BHRB.US,D,20251022,000000,59.76,61.69,59.76,61.15,47728,0
+BHRB.US,D,20251023,000000,61.01,61.245,60.5,60.98,56812,0
+BHRB.US,D,20251024,000000,61.04,62.58,61.04,61.7,29825,0
+BHRB.US,D,20251027,000000,61.8,62.69,61,61.37,51524,0
+BHRB.US,D,20251028,000000,61,61.53,60.565,61.26,41165,0
+BHRB.US,D,20251029,000000,61.48,61.86,59.23,60.19,67963,0
+BHRB.US,D,20251030,000000,60,61.12,59.15,59.17,28086,0
+BHRB.US,D,20251031,000000,59.11,59.96,58.01,58.86,44230,0
+BHRB.US,D,20251103,000000,58.6,59.99,58.31,59.25,37817,0
+BHRB.US,D,20251104,000000,58.8,59.46,58.635,59.2,58078,0
+BHRB.US,D,20251105,000000,59.95,60.9,59.62,60.9,75246,0
+BHRB.US,D,20251106,000000,60.76,61.805,60.25,60.42,86413,0
+BHRB.US,D,20251107,000000,60.79,60.8,59.8,60.4,46016,0
+BHRB.US,D,20251110,000000,61.14,61.78,60.6,61.23,30747,0
+BHRB.US,D,20251111,000000,61.13,62.685,60.85,62.49,40911,0
+BHRB.US,D,20251112,000000,62.52,63.12,61.86,61.99,30018,0
+BHRB.US,D,20251113,000000,61.5,63.055,61.45,61.96,53589,0
+BHRB.US,D,20251114,000000,61.4,61.685,60.55,61.32,24374,0
+BHRB.US,D,20251117,000000,61.005,61.9,59.21,59.53,49496,0
+BHRB.US,D,20251118,000000,59.53,60.605,59,60.23,40797,0
+BHRB.US,D,20251119,000000,60.56,60.785,59.38,60.36,40558,0
+BHRB.US,D,20251120,000000,60.76,61.755,60.41,60.715,39868,0
+BHRB.US,D,20251121,000000,60.75,63.84,60.75,63.34,56587,0
+BHRB.US,D,20251124,000000,63.54,63.85,62.8,63.2,39945,0
+BHRB.US,D,20251125,000000,63.3,65.98,63.3,65.2,51638,0
+BHRB.US,D,20251126,000000,64.95,65.84,64.545,64.97,45147,0
+BHRB.US,D,20251128,000000,64.77,65.33,64.065,65.24,27753,0
+BHRB.US,D,20251201,000000,64.69,66.135,64.5,65.46,63465,0
+BHRB.US,D,20251202,000000,65.64,66.14,64.775,65.28,42288,0
+BHRB.US,D,20251203,000000,65.53,67.13,64.92,66.91,84638,0
+BHRB.US,D,20251204,000000,67.16,67.75,66.8101,66.93,42258,0
+BHRB.US,D,20251205,000000,67.09,67.25,66.06,66.68,27685,0
+BHRB.US,D,20251208,000000,66.73,67.5,66.62,66.77,46778,0
+BHRB.US,D,20251209,000000,66.68,68,66.68,67.29,61524,0
+BHRB.US,D,20251210,000000,67.49,69.24,67.49,68.87,177941,0
+BHRB.US,D,20251211,000000,68.88,69.75,68.88,69.24,80921,0
+BHRB.US,D,20251212,000000,69.67,69.67,69.07,69.28,56931,0
+BHRB.US,D,20251215,000000,69.6,70.455,69.55,69.94,209583,0
+BHRB.US,D,20251216,000000,70,70.51,69,69.2,63146,0
+BHRB.US,D,20251217,000000,69.22,70,69,69.45,44224,0
+BHRB.US,D,20251218,000000,70.11,70.11,69.41,69.79,66677,0
+BHRB.US,D,20251219,000000,68.4,68.4,65.47,66.17,323766,0
+BHRB.US,D,20251222,000000,66.39,66.39,64.03,64.6,130205,0
+BHRB.US,D,20251223,000000,64.26,64.99,63,63.11,99525,0
+BHRB.US,D,20251224,000000,63.11,63.98,62.835,63.59,39350,0
+BHRB.US,D,20251226,000000,63.57,63.95,62.82,63.08,61987,0
+BHRB.US,D,20251229,000000,63,63.33,62.635,62.8,46683,0
+BHRB.US,D,20251230,000000,62.89,63.2,62.28,62.45,52660,0
+BHRB.US,D,20251231,000000,62.73,62.85,62.15,62.31,48615,0
+BHRB.US,D,20260102,000000,62.51,62.51,61.66,61.77,81835,0
+BHRB.US,D,20260105,000000,61.71,62.97,61.71,62.26,76072,0
+BHRB.US,D,20260106,000000,62.15,63.5,61.8,62.34,195000,0
+BHRB.US,D,20260107,000000,62.71,62.785,62.145,62.44,59858,0
+BHRB.US,D,20260108,000000,62.26,64.91,62.26,64.43,108963,0
+BHRB.US,D,20260109,000000,64.55,65.7,62.96,63.05,50635,0
+BHRB.US,D,20260112,000000,62.89,63.87,62.89,63.4,53914,0
+BHRB.US,D,20260113,000000,63.75,63.935,62.85,63.77,58077,0
+BHRB.US,D,20260114,000000,63.65,64.165,63.41,63.68,48560,0
+BHRB.US,D,20260115,000000,63.62,65.49,63.62,65.2,132861,0
+BHRB.US,D,20260116,000000,65.3,65.7,64.63,64.67,68381,0
+BHRB.US,D,20260120,000000,64.09,64.645,63.28,63.53,59753,0
+BHRB.US,D,20260121,000000,64.01,66.1549,63.99,66.01,95719,0
+BHRB.US,D,20260122,000000,66.48,67.1,66.18,66.95,88264,0
+BHRB.US,D,20260123,000000,67.2,67.76,63.78,64,89617,0
+BHRB.US,D,20260126,000000,63.87,64.275,63.5,64.12,62776,0
+BHRB.US,D,20260127,000000,64.03,64.58,63.595,64.06,49471,0
+BHRB.US,D,20260128,000000,63.86,66.43,63.33,63.43,73412,0
+BHRB.US,D,20260129,000000,63.5,64.46,63.5,64.4,71818,0
+BHRB.US,D,20260130,000000,64.16,65.81,64.02,65.48,117155,0
+BHRB.US,D,20260202,000000,65.23,67.39,65.23,66.89,79072,0
+BHRB.US,D,20260203,000000,66.67,68.15,66.67,67.93,91375,0
+BHRB.US,D,20260204,000000,68.45,69.625,68.2,68.97,111031,0
+BHRB.US,D,20260205,000000,69.42,69.68,68.38,69.13,100409,0
+BHRB.US,D,20260206,000000,69.63,70.23,69.24,69.7,100962,0
+BHRB.US,D,20260209,000000,69.7,70.12,69.455,69.59,45515,0
+BHRB.US,D,20260210,000000,69.33,70.1,69.3,69.62,62703,0
+BHRB.US,D,20260211,000000,70.09,70.9,69.14,69.26,89005,0
+BHRB.US,D,20260212,000000,69.75,69.75,67.85,68.5,80911,0
+BHRB.US,D,20260213,000000,67.93,68.78,66.8801,68.24,52268,0
+BHRB.US,D,20260217,000000,68.27,69.735,68,69.51,49696,0
+BHRB.US,D,20260218,000000,69.3,70.72,67.4925,67.66,86628,0
diff --git a/daily/us/nasdaq stocks/1/biox.us.txt b/daily/us/nasdaq stocks/1/biox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33c389c3aadf2979b3e9c2d9e5d6a47acb1dc038
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/biox.us.txt	
@@ -0,0 +1,1865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIOX.US,D,20180327,000000,9.62,9.62,9.6,9.6,5400,0
+BIOX.US,D,20180329,000000,9.65,9.65,9.58,9.58,5400,0
+BIOX.US,D,20180402,000000,9.6199,9.62,9.6199,9.62,1500,0
+BIOX.US,D,20180403,000000,9.58,9.58,9.58,9.58,50000,0
+BIOX.US,D,20180404,000000,9.6,9.65,9.59,9.65,402100,0
+BIOX.US,D,20180406,000000,9.68,9.68,9.65,9.65,303,0
+BIOX.US,D,20180409,000000,9.67,9.67,9.67,9.67,300,0
+BIOX.US,D,20180410,000000,9.66,9.7,9.63,9.7,64542,0
+BIOX.US,D,20180411,000000,9.67,9.7,9.65,9.7,52700,0
+BIOX.US,D,20180412,000000,9.65,9.65,9.65,9.65,6600,0
+BIOX.US,D,20180413,000000,9.6458,9.6458,9.6458,9.6458,500,0
+BIOX.US,D,20180416,000000,9.65,9.68,9.63,9.68,55300,0
+BIOX.US,D,20180418,000000,9.61,9.67,9.61,9.61,180400,0
+BIOX.US,D,20180419,000000,9.62,9.65,9.62,9.65,600,0
+BIOX.US,D,20180420,000000,9.65,9.65,9.65,9.65,1100,0
+BIOX.US,D,20180424,000000,9.69,9.7199,9.64,9.64,13425,0
+BIOX.US,D,20180425,000000,9.62,9.68,9.62,9.68,2005,0
+BIOX.US,D,20180426,000000,9.6,9.73,9.5999,9.65,11900,0
+BIOX.US,D,20180427,000000,9.68,9.68,9.65,9.65,1550,0
+BIOX.US,D,20180430,000000,9.65,9.65,9.65,9.65,902,0
+BIOX.US,D,20180503,000000,9.75,9.75,9.7,9.7,300,0
+BIOX.US,D,20180504,000000,9.72,9.72,9.72,9.72,500,0
+BIOX.US,D,20180507,000000,9.7,9.72,9.69,9.72,1122,0
+BIOX.US,D,20180511,000000,9.7,9.7,9.7,9.7,100,0
+BIOX.US,D,20180514,000000,9.69,9.69,9.6,9.68,7400,0
+BIOX.US,D,20180515,000000,9.67,9.67,9.65,9.65,363716,0
+BIOX.US,D,20180516,000000,9.67,9.67,9.599,9.65,34200,0
+BIOX.US,D,20180517,000000,9.65,9.65,9.65,9.65,900,0
+BIOX.US,D,20180518,000000,9.6699,9.6699,9.66,9.66,426,0
+BIOX.US,D,20180522,000000,9.55,9.55,9.55,9.55,123,0
+BIOX.US,D,20180524,000000,9.63,9.67,9.6,9.67,6525,0
+BIOX.US,D,20180529,000000,9.67,9.7,9.64,9.64,1100,0
+BIOX.US,D,20180530,000000,9.63,9.7,9.63,9.7,89500,0
+BIOX.US,D,20180531,000000,9.69,9.7,9.69,9.7,925,0
+BIOX.US,D,20180604,000000,9.6,9.6801,9.6,9.653,17350,0
+BIOX.US,D,20180612,000000,9.64,9.64,9.64,9.64,100000,0
+BIOX.US,D,20180619,000000,9.6301,9.6301,9.6301,9.6301,617,0
+BIOX.US,D,20180625,000000,9.66,9.67,9.66,9.67,250100,0
+BIOX.US,D,20180626,000000,9.69,9.7,9.69,9.7,25000,0
+BIOX.US,D,20180627,000000,9.7,9.7,9.7,9.7,625,0
+BIOX.US,D,20180629,000000,9.67,9.69,9.6602,9.69,975,0
+BIOX.US,D,20180702,000000,9.67,9.67,9.67,9.67,50000,0
+BIOX.US,D,20180703,000000,9.67,9.67,9.67,9.67,200000,0
+BIOX.US,D,20180709,000000,9.67,9.67,9.67,9.67,140,0
+BIOX.US,D,20180712,000000,9.7,9.7,9.7,9.7,150000,0
+BIOX.US,D,20180713,000000,9.6899,9.69,9.6899,9.69,2560,0
+BIOX.US,D,20180716,000000,9.69,9.69,9.69,9.69,300,0
+BIOX.US,D,20180718,000000,9.69,9.69,9.67,9.67,4902,0
+BIOX.US,D,20180723,000000,9.7,9.7,9.69,9.6901,916,0
+BIOX.US,D,20180724,000000,9.7,9.7,9.7,9.7,8399,0
+BIOX.US,D,20180727,000000,9.68,9.68,9.68,9.68,100000,0
+BIOX.US,D,20180731,000000,9.7,9.7,9.6925,9.6925,7250,0
+BIOX.US,D,20180801,000000,9.69,9.7,9.69,9.7,139195,0
+BIOX.US,D,20180803,000000,9.69,9.69,9.68,9.68,4500,0
+BIOX.US,D,20180807,000000,9.72,9.72,9.72,9.72,1173,0
+BIOX.US,D,20180814,000000,9.7,9.7,9.7,9.7,425,0
+BIOX.US,D,20180816,000000,9.68,9.68,9.68,9.68,100000,0
+BIOX.US,D,20180821,000000,9.7,9.7,9.7,9.7,12452,0
+BIOX.US,D,20180822,000000,9.72,9.72,9.72,9.72,100000,0
+BIOX.US,D,20180827,000000,9.7,9.7,9.7,9.7,4925,0
+BIOX.US,D,20180831,000000,9.72,9.73,9.72,9.73,100500,0
+BIOX.US,D,20180912,000000,9.7,9.7194,9.7,9.7194,1350,0
+BIOX.US,D,20180913,000000,9.73,9.73,9.73,9.73,4400,0
+BIOX.US,D,20180914,000000,9.73,9.73,9.73,9.73,200,0
+BIOX.US,D,20180919,000000,9.73,9.73,9.73,9.73,100,0
+BIOX.US,D,20180920,000000,9.71,9.71,9.7,9.7,10300,0
+BIOX.US,D,20180921,000000,9.7,9.7,9.7,9.7,48013,0
+BIOX.US,D,20180924,000000,10.67,10.67,9.85,9.85,7093,0
+BIOX.US,D,20180925,000000,9.9,9.9,9.9,9.9,100,0
+BIOX.US,D,20180926,000000,9.75,9.75,9.66,9.71,2141,0
+BIOX.US,D,20180928,000000,9.75,9.75,9.75,9.75,140,0
+BIOX.US,D,20181001,000000,10.68,10.68,9.73,9.73,3700,0
+BIOX.US,D,20181004,000000,9.75,9.75,9.75,9.75,100,0
+BIOX.US,D,20181005,000000,9.72,9.72,9.72,9.72,615,0
+BIOX.US,D,20181010,000000,9.72,9.72,9.7199,9.72,3500,0
+BIOX.US,D,20181011,000000,9.66,9.73,9.66,9.73,14350,0
+BIOX.US,D,20181012,000000,9.66,9.66,9.66,9.66,180,0
+BIOX.US,D,20181016,000000,9.7,9.7,9.7,9.7,10591,0
+BIOX.US,D,20181017,000000,9.73,9.73,9.72,9.72,4093,0
+BIOX.US,D,20181018,000000,9.73,9.73,9.72,9.73,1600,0
+BIOX.US,D,20181022,000000,9.74,9.74,9.74,9.74,1140,0
+BIOX.US,D,20181023,000000,9.73,9.74,9.73,9.74,1159,0
+BIOX.US,D,20181026,000000,9.75,9.75,9.75,9.75,300,0
+BIOX.US,D,20181105,000000,9.75,9.7501,9.75,9.7501,1525,0
+BIOX.US,D,20181108,000000,9.74,9.74,9.73,9.73,700,0
+BIOX.US,D,20181109,000000,10.02,10.11,10,10.02,1304972,0
+BIOX.US,D,20181112,000000,10.03,10.03,10,10,28486,0
+BIOX.US,D,20181113,000000,10.02,10.0217,10.02,10.02,1900,0
+BIOX.US,D,20181115,000000,10.0018,10.03,10.0018,10.03,770,0
+BIOX.US,D,20181116,000000,10,10,10,10,1500,0
+BIOX.US,D,20181119,000000,10,10,10,10,575000,0
+BIOX.US,D,20181120,000000,10,10,10,10,193525,0
+BIOX.US,D,20181123,000000,10.04,10.04,10.04,10.04,1519,0
+BIOX.US,D,20181126,000000,10.015,10.015,10,10,5300,0
+BIOX.US,D,20181127,000000,10,10.01,10,10.01,54117,0
+BIOX.US,D,20181129,000000,10,10,10,10,1000,0
+BIOX.US,D,20181211,000000,10.1,10.1,10.1,10.1,575,0
+BIOX.US,D,20181213,000000,10,10.06,10,10.06,1575,0
+BIOX.US,D,20181214,000000,10.05,10.05,10.05,10.05,180,0
+BIOX.US,D,20181218,000000,10.05,10.05,10.05,10.05,1500,0
+BIOX.US,D,20181220,000000,10.05,10.05,10.05,10.05,675,0
+BIOX.US,D,20181221,000000,10.05,10.05,10.05,10.05,1000,0
+BIOX.US,D,20181224,000000,10.01,10.05,10,10.04,8713,0
+BIOX.US,D,20181226,000000,10.05,10.05,10.01,10.01,315025,0
+BIOX.US,D,20181227,000000,10.0024,10.0024,10.0024,10.0024,150,0
+BIOX.US,D,20181231,000000,10.05,10.07,10.05,10.07,48240,0
+BIOX.US,D,20190108,000000,10.04,10.05,10.04,10.05,187904,0
+BIOX.US,D,20190109,000000,10.1,10.1,10.0808,10.09,17140,0
+BIOX.US,D,20190110,000000,10.07,10.07,10.07,10.07,13126,0
+BIOX.US,D,20190114,000000,10.05,10.05,10.05,10.05,660,0
+BIOX.US,D,20190115,000000,10.0582,10.0582,10.0582,10.0582,120,0
+BIOX.US,D,20190122,000000,10.07,10.07,10.07,10.07,2700,0
+BIOX.US,D,20190124,000000,10.07,10.07,10.07,10.07,1000,0
+BIOX.US,D,20190125,000000,10.07,10.08,10.05,10.07,18000,0
+BIOX.US,D,20190128,000000,10.07,10.07,10.07,10.07,48300,0
+BIOX.US,D,20190131,000000,10.09,10.09,10.09,10.09,5000,0
+BIOX.US,D,20190206,000000,10.0852,10.0852,10.0852,10.0852,1000,0
+BIOX.US,D,20190207,000000,10.08,10.08,10.08,10.08,10000,0
+BIOX.US,D,20190208,000000,10.07,10.15,10.02,10.08,159050,0
+BIOX.US,D,20190214,000000,10.0201,10.0201,10.0201,10.0201,200,0
+BIOX.US,D,20190219,000000,10.02,10.02,8.88,9.16,202019,0
+BIOX.US,D,20190220,000000,9.25,9.25,8.94,8.95,49084,0
+BIOX.US,D,20190221,000000,8.89,8.89,7.11,7.11,60460,0
+BIOX.US,D,20190222,000000,6.85,6.85,5.31,5.8,129758,0
+BIOX.US,D,20190225,000000,5.87,7.47,5.3,5.32,133589,0
+BIOX.US,D,20190226,000000,5.48,6.49,5.34,6.14,91202,0
+BIOX.US,D,20190227,000000,6.14,6.14,5.53,5.65,15440,0
+BIOX.US,D,20190228,000000,5.87,6.62,5.49,5.61,37979,0
+BIOX.US,D,20190301,000000,5.66,6,5.25,5.3,20619,0
+BIOX.US,D,20190304,000000,5.67,6.1,5.35,6.07,45248,0
+BIOX.US,D,20190305,000000,6,6.5,5.37,6.16,52305,0
+BIOX.US,D,20190306,000000,6.3472,7.09,6.3472,7.05,17212,0
+BIOX.US,D,20190307,000000,7.49,7.75,7.11,7.75,22107,0
+BIOX.US,D,20190308,000000,7.1,7.76,7.1,7.682,5641,0
+BIOX.US,D,20190311,000000,7.51,7.8,7.39,7.7,15620,0
+BIOX.US,D,20190312,000000,7.8,9.23,7.8,9,16717,0
+BIOX.US,D,20190313,000000,9,9.43,8.79,9.43,5427,0
+BIOX.US,D,20190314,000000,9.1,9.1,5.25,5.35,214489,0
+BIOX.US,D,20190315,000000,5.5,5.772,4.61,4.95,58576,0
+BIOX.US,D,20190318,000000,4.89,5.15,4.3009,4.88,81573,0
+BIOX.US,D,20190319,000000,4.75,5.5,4.55,5.15,275596,0
+BIOX.US,D,20190320,000000,5.22,5.82,5.1,5.2,175990,0
+BIOX.US,D,20190321,000000,5.21,5.4899,5.16,5.45,60937,0
+BIOX.US,D,20190322,000000,5.2,5.7237,4.8,5.115,88191,0
+BIOX.US,D,20190325,000000,5.12,5.325,4.9,5,37075,0
+BIOX.US,D,20190326,000000,5.2,5.2475,4.92,5.04,29214,0
+BIOX.US,D,20190327,000000,5.01,7,4.95,5.7,333238,0
+BIOX.US,D,20190328,000000,5.5,5.948,5.05,5.08,80301,0
+BIOX.US,D,20190329,000000,5.46,5.46,5,5.22,73382,0
+BIOX.US,D,20190401,000000,5.24,5.24,5,5.17,18348,0
+BIOX.US,D,20190402,000000,4.95,5.25,4.81,5,30797,0
+BIOX.US,D,20190403,000000,5.03,5.03,4.62,4.85,32873,0
+BIOX.US,D,20190404,000000,4.98,5,4.52,4.9,16190,0
+BIOX.US,D,20190405,000000,5.12,5.12,4.53,4.53,16459,0
+BIOX.US,D,20190408,000000,4.5761,5,4.5761,5,31924,0
+BIOX.US,D,20190409,000000,4.56,4.97,4.56,4.765,20631,0
+BIOX.US,D,20190410,000000,4.9758,4.9758,4.65,4.8,6813,0
+BIOX.US,D,20190411,000000,4.7529,4.7529,4.65,4.65,1396,0
+BIOX.US,D,20190412,000000,4.7499,4.7499,4.5,4.53,29177,0
+BIOX.US,D,20190415,000000,4.87,4.95,4.8,4.87,17889,0
+BIOX.US,D,20190416,000000,4.8,4.87,4.76,4.8,27813,0
+BIOX.US,D,20190417,000000,4.824,4.9,4.8,4.865,4738,0
+BIOX.US,D,20190418,000000,4.82,4.9,4.8,4.8,24157,0
+BIOX.US,D,20190422,000000,4.824,4.88,4.8,4.8,17827,0
+BIOX.US,D,20190423,000000,4.84,4.9877,4.839,4.9,23053,0
+BIOX.US,D,20190424,000000,4.85,4.85,4.5,4.56,9966,0
+BIOX.US,D,20190425,000000,4.57,4.585,4.5,4.5,5843,0
+BIOX.US,D,20190426,000000,4.65,4.7,4.35,4.35,22503,0
+BIOX.US,D,20190429,000000,4.509,4.509,4.3,4.45,13512,0
+BIOX.US,D,20190430,000000,4.4718,4.5892,4.45,4.5201,7981,0
+BIOX.US,D,20190501,000000,4.5206,4.5728,4.52,4.55,1258,0
+BIOX.US,D,20190502,000000,4.7235,4.7235,4.5,4.5772,14746,0
+BIOX.US,D,20190503,000000,4.75,4.89,4.64,4.64,8848,0
+BIOX.US,D,20190506,000000,4.85,4.85,4.54,4.617,13789,0
+BIOX.US,D,20190507,000000,4.6733,4.6733,4.65,4.65,1001,0
+BIOX.US,D,20190508,000000,4.65,4.81,4.65,4.8,4206,0
+BIOX.US,D,20190509,000000,4.8,4.8,4.55,4.57,30212,0
+BIOX.US,D,20190510,000000,4.8,4.8,4.5728,4.61,13761,0
+BIOX.US,D,20190513,000000,4.55,4.69,4.55,4.57,9273,0
+BIOX.US,D,20190514,000000,4.5,4.5,4.01,4.205,22726,0
+BIOX.US,D,20190515,000000,4.5197,4.5197,4.26,4.29,5134,0
+BIOX.US,D,20190516,000000,4.44,4.8,4.25,4.42,14878,0
+BIOX.US,D,20190517,000000,4.4499,4.4499,4.1,4.1,1882,0
+BIOX.US,D,20190520,000000,4.1,4.1562,4.1,4.1562,1543,0
+BIOX.US,D,20190521,000000,4.54,4.6,4.26,4.33,6617,0
+BIOX.US,D,20190522,000000,4.35,4.4,4.35,4.4,691,0
+BIOX.US,D,20190523,000000,4.35,4.35,4.21,4.21,4823,0
+BIOX.US,D,20190524,000000,4.71,5.55,4.65,4.7845,27118,0
+BIOX.US,D,20190528,000000,5,5.25,4.85,4.98,60030,0
+BIOX.US,D,20190529,000000,4.8,4.98,4.6,4.68,13539,0
+BIOX.US,D,20190530,000000,4.32,4.5884,4.32,4.47,1395,0
+BIOX.US,D,20190531,000000,4.42,4.43,4.15,4.15,19215,0
+BIOX.US,D,20190603,000000,4.15,4.15,4.07,4.1,15855,0
+BIOX.US,D,20190604,000000,4.301,4.301,4.11,4.15,16091,0
+BIOX.US,D,20190605,000000,4.182,4.182,4.11,4.11,518,0
+BIOX.US,D,20190606,000000,4.15,4.24,4.1,4.15,9837,0
+BIOX.US,D,20190607,000000,4.3774,4.399,4.3,4.3,3070,0
+BIOX.US,D,20190610,000000,4.52,4.52,4.19,4.3,5127,0
+BIOX.US,D,20190611,000000,4.25,4.25,4.12,4.17,20397,0
+BIOX.US,D,20190612,000000,4.3787,4.7899,4.2401,4.28,73047,0
+BIOX.US,D,20190613,000000,4.27,4.6748,4.21,4.65,18460,0
+BIOX.US,D,20190614,000000,4.85,5,4.49,4.885,68791,0
+BIOX.US,D,20190617,000000,5.06,5.06,4.6,5.06,34121,0
+BIOX.US,D,20190618,000000,4.94,5.18,4.8,5,32321,0
+BIOX.US,D,20190619,000000,4.89,5.1,4.89,5.1,1377,0
+BIOX.US,D,20190620,000000,5.2,5.29,4.9,5,22055,0
+BIOX.US,D,20190621,000000,5.1136,5.2389,5.05,5.1747,1780,0
+BIOX.US,D,20190624,000000,5.1037,5.37,5.06,5.34,17201,0
+BIOX.US,D,20190625,000000,5.32,5.33,5.19,5.22,16706,0
+BIOX.US,D,20190626,000000,5.39,5.45,5.3,5.3,25401,0
+BIOX.US,D,20190627,000000,5.45,5.45,5.381,5.381,601,0
+BIOX.US,D,20190628,000000,5.45,5.5,5.27,5.3,14645,0
+BIOX.US,D,20190701,000000,5.4539,5.49,5.22,5.25,15613,0
+BIOX.US,D,20190702,000000,5.3106,5.49,5.3,5.3,6933,0
+BIOX.US,D,20190703,000000,5.45,5.5,5.36,5.47,10282,0
+BIOX.US,D,20190705,000000,5.46,5.46,5.32,5.4,12688,0
+BIOX.US,D,20190708,000000,5.32,5.44,5.32,5.3211,40576,0
+BIOX.US,D,20190709,000000,5.3211,5.3211,5.3211,5.3211,51,0
+BIOX.US,D,20190710,000000,5.42,5.55,5.42,5.485,11877,0
+BIOX.US,D,20190711,000000,5.56,5.64,4.83,5.56,16456,0
+BIOX.US,D,20190712,000000,5.63,5.75,5.6,5.67,23539,0
+BIOX.US,D,20190715,000000,6,6.35,5.43,5.9,34166,0
+BIOX.US,D,20190716,000000,5.9,6.15,5.7664,5.99,56836,0
+BIOX.US,D,20190717,000000,6.07,6.07,6,6.05,86441,0
+BIOX.US,D,20190718,000000,6.03,6.07,6.02,6.07,137170,0
+BIOX.US,D,20190719,000000,6.07,6.2881,6.07,6.28,260355,0
+BIOX.US,D,20190722,000000,6.28,6.28,6.09,6.19,143100,0
+BIOX.US,D,20190723,000000,6.11,6.15,5.7,6.14,148238,0
+BIOX.US,D,20190724,000000,5.5175,6.2,5.5,6.2,46294,0
+BIOX.US,D,20190725,000000,6.2,6.4368,6.1329,6.35,26571,0
+BIOX.US,D,20190726,000000,6.2604,6.2604,5.98,6.06,18089,0
+BIOX.US,D,20190729,000000,6.44,6.44,6.15,6.28,12356,0
+BIOX.US,D,20190730,000000,6.17,6.245,6,6.01,17897,0
+BIOX.US,D,20190731,000000,5.96,6.25,5.96,6.03,16181,0
+BIOX.US,D,20190801,000000,5.7386,6.25,5.7386,6.02,11207,0
+BIOX.US,D,20190802,000000,6.14,6.14,6.068,6.13,1605,0
+BIOX.US,D,20190805,000000,6.09,6.23,5.79,5.92,35780,0
+BIOX.US,D,20190806,000000,5.95,6.15,5.95,6.05,16435,0
+BIOX.US,D,20190807,000000,6.1,6.3,6.07,6.0901,23961,0
+BIOX.US,D,20190808,000000,6.3,7,6.25,6.7,82094,0
+BIOX.US,D,20190809,000000,6.7,7.65,6.5853,7.2,175234,0
+BIOX.US,D,20190812,000000,7.02,7.02,5.55,6.17,144449,0
+BIOX.US,D,20190813,000000,6.21,6.5,6.19,6.5,25539,0
+BIOX.US,D,20190814,000000,6.49,6.49,6.0001,6.18,21742,0
+BIOX.US,D,20190815,000000,6.5591,6.59,6.15,6.16,14040,0
+BIOX.US,D,20190816,000000,6.3371,6.7292,6.17,6.51,39263,0
+BIOX.US,D,20190819,000000,6.2815,6.74,6,6.55,3925,0
+BIOX.US,D,20190820,000000,6.2009,6.645,6.16,6.25,13234,0
+BIOX.US,D,20190821,000000,6.3,6.55,6.27,6.55,15405,0
+BIOX.US,D,20190822,000000,6.62,6.6499,6.26,6.36,5593,0
+BIOX.US,D,20190823,000000,6.3,6.3,5.901,5.99,10548,0
+BIOX.US,D,20190826,000000,6.02,6.21,5.99,6.071,5299,0
+BIOX.US,D,20190827,000000,5.87,6.01,5.67,5.67,11373,0
+BIOX.US,D,20190828,000000,5.71,5.86,5.51,5.67,12755,0
+BIOX.US,D,20190829,000000,5.64,5.8,5.63,5.69,5349,0
+BIOX.US,D,20190830,000000,5.69,5.9,5.69,5.82,6649,0
+BIOX.US,D,20190903,000000,5.675,6.0181,5.675,6,5054,0
+BIOX.US,D,20190904,000000,6,6.28,6,6.28,7614,0
+BIOX.US,D,20190905,000000,6.28,6.37,6.2,6.2,4986,0
+BIOX.US,D,20190906,000000,6.01,6.65,6,6.5,12265,0
+BIOX.US,D,20190909,000000,6.62,6.7,6.4,6.52,16113,0
+BIOX.US,D,20190910,000000,6.231,6.67,6.231,6.67,2381,0
+BIOX.US,D,20190911,000000,7.05,7.076,6.9,7.03,13290,0
+BIOX.US,D,20190912,000000,6.9693,7,6.8,6.8,10975,0
+BIOX.US,D,20190913,000000,7,7,6.75,6.79,16640,0
+BIOX.US,D,20190916,000000,7.08,7.11,6.6756,6.8,8872,0
+BIOX.US,D,20190917,000000,6.8992,7,6.8,6.8,6413,0
+BIOX.US,D,20190918,000000,6.14,6.43,6.1,6.3,23679,0
+BIOX.US,D,20190919,000000,6.36,6.69,6.3,6.4,7154,0
+BIOX.US,D,20190920,000000,6.94,6.94,6.35,6.54,3300,0
+BIOX.US,D,20190923,000000,6.59,6.6,6.45,6.53,20594,0
+BIOX.US,D,20190924,000000,6.6,6.6,6.25,6.25,3908,0
+BIOX.US,D,20190926,000000,6.1,6.3,5.81,6.3,20920,0
+BIOX.US,D,20190927,000000,6.25,6.5,6.25,6.4,4155,0
+BIOX.US,D,20190930,000000,6.4,6.55,6.4,6.45,14845,0
+BIOX.US,D,20191001,000000,6.35,6.4,6.15,6.4,5510,0
+BIOX.US,D,20191002,000000,6.4,6.44,6,6.001,16326,0
+BIOX.US,D,20191003,000000,6.12,6.12,5.99,6.1,1276,0
+BIOX.US,D,20191004,000000,6.1,6.3,6.1,6.24,6845,0
+BIOX.US,D,20191007,000000,6.26,6.64,6.26,6.4491,31481,0
+BIOX.US,D,20191008,000000,6.53,6.555,6.2072,6.2072,4044,0
+BIOX.US,D,20191009,000000,6.49,6.49,6.45,6.49,2910,0
+BIOX.US,D,20191010,000000,6.5827,6.5827,6.34,6.4,2520,0
+BIOX.US,D,20191011,000000,6.4,6.42,6.2109,6.35,6522,0
+BIOX.US,D,20191014,000000,6.3,6.9616,6.3,6.6959,17813,0
+BIOX.US,D,20191015,000000,6.75,6.87,6.61,6.61,13613,0
+BIOX.US,D,20191016,000000,6.1982,6.6,6.1982,6.35,4621,0
+BIOX.US,D,20191017,000000,6.26,6.38,6.22,6.38,9279,0
+BIOX.US,D,20191018,000000,6.37,6.37,6.3152,6.3152,1030,0
+BIOX.US,D,20191021,000000,6.4,6.5,6.2,6.385,3159,0
+BIOX.US,D,20191022,000000,6.3651,6.37,6.2288,6.2288,748,0
+BIOX.US,D,20191023,000000,6.02,6.05,5.95,5.95,3840,0
+BIOX.US,D,20191024,000000,5.95,6,5.85,5.99,6676,0
+BIOX.US,D,20191025,000000,5.9387,5.9387,5.7,5.7,3126,0
+BIOX.US,D,20191028,000000,5.86,5.88,5.54,5.54,14715,0
+BIOX.US,D,20191029,000000,5.53,5.54,5.29,5.4753,17828,0
+BIOX.US,D,20191030,000000,5.36,5.702,5.36,5.702,29265,0
+BIOX.US,D,20191031,000000,5.7,6.19,5.7,6.18,21241,0
+BIOX.US,D,20191101,000000,6.31,6.31,6.161,6.19,2881,0
+BIOX.US,D,20191104,000000,5.696,6.1967,5.696,6.1601,790,0
+BIOX.US,D,20191106,000000,5.9385,6.02,5.8,6,2687,0
+BIOX.US,D,20191107,000000,6.001,6.001,5.75,5.75,4253,0
+BIOX.US,D,20191108,000000,5.9,5.9,5.82,5.82,2652,0
+BIOX.US,D,20191111,000000,5.6,6.27,5.6,5.81,15949,0
+BIOX.US,D,20191112,000000,5.5,5.74,5.5,5.5005,10058,0
+BIOX.US,D,20191113,000000,5.6436,5.66,5.64,5.6485,1275,0
+BIOX.US,D,20191114,000000,5.6268,5.76,5.58,5.58,2825,0
+BIOX.US,D,20191115,000000,5.75,5.9,5.71,5.78,5446,0
+BIOX.US,D,20191118,000000,5.76,5.76,5.76,5.76,139,0
+BIOX.US,D,20191119,000000,5.751,5.7786,5.7185,5.7185,689,0
+BIOX.US,D,20191120,000000,5.61,5.65,5.61,5.6164,13823,0
+BIOX.US,D,20191121,000000,5.77,5.8,5.62,5.78,21706,0
+BIOX.US,D,20191122,000000,5.85,5.95,5.84,5.85,19286,0
+BIOX.US,D,20191125,000000,5.89,6.05,5.89,5.96,27976,0
+BIOX.US,D,20191126,000000,5.8,5.8036,5.46,5.6008,7345,0
+BIOX.US,D,20191127,000000,5.7387,6.03,5.7101,5.8,7368,0
+BIOX.US,D,20191129,000000,5.81,5.81,5.67,5.73,12099,0
+BIOX.US,D,20191202,000000,5.7,5.7,5.44,5.44,10130,0
+BIOX.US,D,20191203,000000,5.89,5.89,5.59,5.59,4894,0
+BIOX.US,D,20191204,000000,5.64,5.64,5.45,5.47,8871,0
+BIOX.US,D,20191205,000000,5.4799,5.48,5.47,5.47,10173,0
+BIOX.US,D,20191206,000000,5.46,5.46,5.36,5.42,15238,0
+BIOX.US,D,20191209,000000,5.36,5.5,5.35,5.5,9758,0
+BIOX.US,D,20191210,000000,5.52,5.52,5.52,5.52,160,0
+BIOX.US,D,20191211,000000,5.35,5.425,5.32,5.37,17610,0
+BIOX.US,D,20191212,000000,5.33,5.46,5.32,5.32,10253,0
+BIOX.US,D,20191213,000000,5.3055,5.35,5.3055,5.35,1072,0
+BIOX.US,D,20191216,000000,5.4,5.54,5.39,5.4815,11776,0
+BIOX.US,D,20191217,000000,5.41,5.5,4.9,5.355,28665,0
+BIOX.US,D,20191218,000000,5.485,5.485,5.41,5.44,9702,0
+BIOX.US,D,20191219,000000,5.5999,5.5999,5.44,5.44,7289,0
+BIOX.US,D,20191220,000000,5.54,5.598,5.16,5.185,12100,0
+BIOX.US,D,20191223,000000,5.2,5.267,5.15,5.267,22429,0
+BIOX.US,D,20191224,000000,5.2724,5.425,5.2724,5.3892,3522,0
+BIOX.US,D,20191226,000000,5.3611,5.39,5.2,5.34,19609,0
+BIOX.US,D,20191227,000000,5.2644,5.2644,5.1401,5.1401,3803,0
+BIOX.US,D,20191231,000000,5.18,5.18,5,5.049,2454,0
+BIOX.US,D,20200103,000000,5.28,5.3536,5.2226,5.3,9900,0
+BIOX.US,D,20200106,000000,4.96,5.34,4.96,5.2939,7889,0
+BIOX.US,D,20200107,000000,5.29,5.29,5.08,5.155,33436,0
+BIOX.US,D,20200108,000000,5.06,5.31,4.86,5.12,26315,0
+BIOX.US,D,20200109,000000,5.1722,5.3,5.1722,5.3,7242,0
+BIOX.US,D,20200110,000000,4.9414,5.3,4.9414,5.3,1562,0
+BIOX.US,D,20200114,000000,5.2596,5.2596,5.09,5.24,6947,0
+BIOX.US,D,20200115,000000,5.24,5.24,5.07,5.135,8520,0
+BIOX.US,D,20200116,000000,5.1672,5.3,5.12,5.3,13424,0
+BIOX.US,D,20200117,000000,5.33,5.3918,5.29,5.3,3871,0
+BIOX.US,D,20200121,000000,5.1,5.13,5.1,5.1,3997,0
+BIOX.US,D,20200122,000000,5.1356,5.22,5.1356,5.21,2894,0
+BIOX.US,D,20200123,000000,5.2,5.2,5.2,5.2,566,0
+BIOX.US,D,20200127,000000,5.1,5.1,5.1,5.1,2965,0
+BIOX.US,D,20200129,000000,5.0779,5.2,5.04,5.2,6217,0
+BIOX.US,D,20200130,000000,5.1705,5.18,5.17,5.18,2859,0
+BIOX.US,D,20200203,000000,5.12,5.1891,5.03,5.082,3601,0
+BIOX.US,D,20200204,000000,5.06,5.06,4.9,4.95,3506,0
+BIOX.US,D,20200205,000000,5.04,5.14,5,5,1512,0
+BIOX.US,D,20200206,000000,5.1,5.1,5.0601,5.0601,1903,0
+BIOX.US,D,20200207,000000,5.15,5.15,5.1325,5.1325,3065,0
+BIOX.US,D,20200210,000000,5.15,5.15,5.1,5.11,2979,0
+BIOX.US,D,20200211,000000,5.11,5.15,5.11,5.15,5819,0
+BIOX.US,D,20200212,000000,5.15,5.35,5.104,5.35,13092,0
+BIOX.US,D,20200213,000000,5.35,5.49,5.33,5.49,14318,0
+BIOX.US,D,20200214,000000,5.49,5.8,5.49,5.8,24051,0
+BIOX.US,D,20200218,000000,5.8,6.37,5.8,6.12,30331,0
+BIOX.US,D,20200219,000000,5.8391,6.15,5.8,5.8,28511,0
+BIOX.US,D,20200220,000000,5.74,5.846,5.5,5.846,4873,0
+BIOX.US,D,20200221,000000,5.8,5.9,5.8,5.9,4272,0
+BIOX.US,D,20200224,000000,5.7523,5.8,5.6,5.6357,2061,0
+BIOX.US,D,20200225,000000,5.256,5.6311,5.256,5.2684,1524,0
+BIOX.US,D,20200226,000000,5.29,5.72,5.29,5.49,401,0
+BIOX.US,D,20200227,000000,5.5,5.66,5.409,5.66,4767,0
+BIOX.US,D,20200303,000000,5.69,5.9097,5.67,5.9097,2534,0
+BIOX.US,D,20200305,000000,5.4538,5.53,5.14,5.42,22459,0
+BIOX.US,D,20200306,000000,5.2,5.41,5,5.0001,18016,0
+BIOX.US,D,20200309,000000,4.9,4.9245,4.67,4.71,43507,0
+BIOX.US,D,20200310,000000,4.71,5.52,4.3332,5.52,9532,0
+BIOX.US,D,20200311,000000,5.45,5.45,4.91,5.2,5174,0
+BIOX.US,D,20200312,000000,4.9,5.0071,4.4693,4.4693,6944,0
+BIOX.US,D,20200313,000000,4.9,5.11,4.5001,4.5001,1906,0
+BIOX.US,D,20200316,000000,5.32,5.35,4.595,4.79,5347,0
+BIOX.US,D,20200317,000000,5.19,5.19,4.7581,4.87,3755,0
+BIOX.US,D,20200318,000000,5.29,5.29,4.46,4.6,10282,0
+BIOX.US,D,20200319,000000,4.88,4.88,4.6101,4.85,4583,0
+BIOX.US,D,20200320,000000,4.86,4.892,4.71,4.72,11716,0
+BIOX.US,D,20200323,000000,4.81,4.81,4.476,4.74,4351,0
+BIOX.US,D,20200324,000000,4.75,4.93,4.42,4.73,8374,0
+BIOX.US,D,20200325,000000,4.51,4.93,4.3501,4.85,10219,0
+BIOX.US,D,20200326,000000,4.7,4.8565,4.53,4.65,9133,0
+BIOX.US,D,20200327,000000,4.97,4.975,4.97,4.975,263,0
+BIOX.US,D,20200330,000000,4.95,4.95,4.95,4.95,560,0
+BIOX.US,D,20200331,000000,4.9,4.9,4.9,4.9,275,0
+BIOX.US,D,20200401,000000,4.72,4.9,4.63,4.63,821,0
+BIOX.US,D,20200402,000000,4.63,4.74,4.5632,4.74,970,0
+BIOX.US,D,20200403,000000,4.99,4.99,4.84,4.8642,1484,0
+BIOX.US,D,20200406,000000,4.94,4.96,4.9,4.9,835,0
+BIOX.US,D,20200413,000000,4.604,4.75,4.604,4.7,1623,0
+BIOX.US,D,20200414,000000,4.5782,4.67,4.52,4.67,1084,0
+BIOX.US,D,20200416,000000,4.78,4.8,4.78,4.8,503,0
+BIOX.US,D,20200417,000000,4.74,4.79,4.74,4.74,1012,0
+BIOX.US,D,20200420,000000,4.65,4.65,4.65,4.65,851,0
+BIOX.US,D,20200421,000000,4.6,4.66,4.6,4.6,3452,0
+BIOX.US,D,20200422,000000,4.75,4.79,4.67,4.67,1052,0
+BIOX.US,D,20200423,000000,4.75,4.75,4.7228,4.7228,600,0
+BIOX.US,D,20200424,000000,4.8,4.95,4.725,4.8416,6201,0
+BIOX.US,D,20200427,000000,4.6,4.95,4.6,4.95,25943,0
+BIOX.US,D,20200428,000000,4.79,4.98,4.79,4.9,14015,0
+BIOX.US,D,20200429,000000,5,5.99,4.99,5.75,199509,0
+BIOX.US,D,20200430,000000,5.5,6.42,5.35,6.42,110015,0
+BIOX.US,D,20200501,000000,6.4,6.42,5.595,5.6146,12812,0
+BIOX.US,D,20200504,000000,5.9037,5.93,5.48,5.5,34766,0
+BIOX.US,D,20200505,000000,5.5,5.86,5.04,5.32,34964,0
+BIOX.US,D,20200506,000000,5.16,5.16,5.015,5.1,1455,0
+BIOX.US,D,20200507,000000,5.12,5.39,5.05,5.05,6518,0
+BIOX.US,D,20200508,000000,5.3,5.85,5.3,5.85,40995,0
+BIOX.US,D,20200511,000000,6.04,6.22,5.65,6.085,25091,0
+BIOX.US,D,20200512,000000,6,6,5.66,5.6927,7804,0
+BIOX.US,D,20200514,000000,5.62,6.24,5.62,5.963,61823,0
+BIOX.US,D,20200515,000000,5.876,6.3,5.78,5.97,18847,0
+BIOX.US,D,20200518,000000,6.35,6.35,6,6.29,40484,0
+BIOX.US,D,20200519,000000,6.35,6.35,5.97,6.09,33337,0
+BIOX.US,D,20200520,000000,5.9978,6.07,5.9765,5.9824,3436,0
+BIOX.US,D,20200521,000000,5.86,5.965,5.75,5.81,4990,0
+BIOX.US,D,20200522,000000,5.85,5.9,5.5,5.8985,8364,0
+BIOX.US,D,20200526,000000,5.93,5.96,5.82,5.9,5398,0
+BIOX.US,D,20200527,000000,6,6,5.9,5.95,3578,0
+BIOX.US,D,20200528,000000,6.15,6.64,6.14,6.5,74893,0
+BIOX.US,D,20200529,000000,6.82,6.8344,6.259,6.69,48714,0
+BIOX.US,D,20200601,000000,6.95,7,6.75,6.84,17883,0
+BIOX.US,D,20200602,000000,7.06,7.06,6.22,6.69,12770,0
+BIOX.US,D,20200603,000000,6.98,7,6.2,6.5,18466,0
+BIOX.US,D,20200604,000000,6.45,6.64,5.86,6,17557,0
+BIOX.US,D,20200605,000000,6.41,6.5197,6.1302,6.2034,10842,0
+BIOX.US,D,20200608,000000,6.51,6.62,6.32,6.32,22659,0
+BIOX.US,D,20200609,000000,6.3,6.37,5.82,6.14,43278,0
+BIOX.US,D,20200610,000000,6.15,6.15,5.84,6.12,8177,0
+BIOX.US,D,20200611,000000,6.17,6.17,5.84,5.84,5123,0
+BIOX.US,D,20200612,000000,6.29,6.29,5.84,5.964,2841,0
+BIOX.US,D,20200615,000000,5.81,6,5.6001,5.94,3938,0
+BIOX.US,D,20200616,000000,6.09,6.3,5.81,5.81,4301,0
+BIOX.US,D,20200617,000000,5.71,5.88,5.71,5.77,1288,0
+BIOX.US,D,20200618,000000,6.3,6.5,5.63,5.94,11364,0
+BIOX.US,D,20200619,000000,5.98,6.25,5.98,6.24,7132,0
+BIOX.US,D,20200622,000000,6.39,6.54,6.21,6.21,34569,0
+BIOX.US,D,20200623,000000,6.24,6.48,6,6.48,307885,0
+BIOX.US,D,20200624,000000,6.05,6.63,6.05,6.355,47349,0
+BIOX.US,D,20200625,000000,6.36,7.15,6.34,6.99,86508,0
+BIOX.US,D,20200626,000000,7.2393,7.2393,6.68,6.72,28141,0
+BIOX.US,D,20200629,000000,6.73,6.73,6.15,6.1901,31796,0
+BIOX.US,D,20200630,000000,6.12,6.44,6.03,6.06,39961,0
+BIOX.US,D,20200701,000000,6.13,6.43,6.13,6.295,10084,0
+BIOX.US,D,20200702,000000,6.16,6.235,6,6.025,12126,0
+BIOX.US,D,20200706,000000,5.9,6.386,5.9,6.35,18200,0
+BIOX.US,D,20200707,000000,6.25,6.25,5.9988,6.14,7262,0
+BIOX.US,D,20200708,000000,6.185,6.28,5.95,6.155,32578,0
+BIOX.US,D,20200709,000000,5.95,6.17,5.91,6.02,17361,0
+BIOX.US,D,20200710,000000,5.9,6.02,5.9,6,11342,0
+BIOX.US,D,20200713,000000,6.02,6.02,5.9667,5.985,3365,0
+BIOX.US,D,20200714,000000,5.91,5.99,5.9,5.9201,4188,0
+BIOX.US,D,20200715,000000,6,6,5.68,5.71,22686,0
+BIOX.US,D,20200716,000000,5.75,5.7816,5.7165,5.7816,1718,0
+BIOX.US,D,20200717,000000,5.75,5.75,5.4855,5.565,14052,0
+BIOX.US,D,20200720,000000,5.45,5.7748,5.45,5.65,5229,0
+BIOX.US,D,20200721,000000,5.8352,6.09,5.76,5.98,11020,0
+BIOX.US,D,20200722,000000,6.05,6.05,5.94,5.94,808,0
+BIOX.US,D,20200723,000000,6.05,6.05,5.86,5.86,9481,0
+BIOX.US,D,20200724,000000,5.77,5.9899,5.625,5.625,20291,0
+BIOX.US,D,20200727,000000,5.81,5.8732,5.7,5.74,3286,0
+BIOX.US,D,20200728,000000,5.66,5.66,4.865,5.02,185024,0
+BIOX.US,D,20200729,000000,5,5.18,4.95,4.95,41743,0
+BIOX.US,D,20200730,000000,4.94,5.0803,4.9,5.04,32784,0
+BIOX.US,D,20200731,000000,5.16,5.42,5,5.42,46945,0
+BIOX.US,D,20200803,000000,5.45,5.54,5.23,5.3006,38169,0
+BIOX.US,D,20200804,000000,6.1,6.1,5.4,5.9,76468,0
+BIOX.US,D,20200805,000000,6.1,6.1,5.57,5.7,56235,0
+BIOX.US,D,20200806,000000,5.76,6.25,5.55,6,42685,0
+BIOX.US,D,20200807,000000,6.5,6.5,5.78,5.855,13566,0
+BIOX.US,D,20200810,000000,5.77,6.385,5.77,5.82,46924,0
+BIOX.US,D,20200811,000000,5.895,6.25,5.8001,5.9,33023,0
+BIOX.US,D,20200812,000000,5.87,6,5.87,5.95,10483,0
+BIOX.US,D,20200813,000000,6,6,5.9628,6,13687,0
+BIOX.US,D,20200814,000000,6.18,6.18,5.726,6,11939,0
+BIOX.US,D,20200817,000000,5.99,5.99,5.795,5.8699,3193,0
+BIOX.US,D,20200818,000000,6,6,5.56,5.61,6611,0
+BIOX.US,D,20200819,000000,5.7338,5.74,5.41,5.41,11010,0
+BIOX.US,D,20200820,000000,5.59,5.59,5.15,5.29,21598,0
+BIOX.US,D,20200821,000000,5.42,5.45,5.02,5.03,35685,0
+BIOX.US,D,20200824,000000,5.01,5.37,5,5.2,48093,0
+BIOX.US,D,20200825,000000,5.35,5.35,5.06,5.26,34907,0
+BIOX.US,D,20200826,000000,5.15,6.18,5.15,6.1,64756,0
+BIOX.US,D,20200827,000000,6.24,6.24,5.79,6.08,36133,0
+BIOX.US,D,20200828,000000,5.5,5.855,5.05,5.51,200155,0
+BIOX.US,D,20200831,000000,5.37,5.69,5.37,5.54,94217,0
+BIOX.US,D,20200901,000000,5.37,5.75,5.37,5.66,65036,0
+BIOX.US,D,20200902,000000,5.7,5.71,5.46,5.66,35225,0
+BIOX.US,D,20200903,000000,5.43,5.5241,5.36,5.41,10821,0
+BIOX.US,D,20200904,000000,5.355,5.43,5.21,5.4,10222,0
+BIOX.US,D,20200908,000000,5.38,5.38,5.3,5.3,12136,0
+BIOX.US,D,20200909,000000,5.3895,5.49,5.3,5.42,27783,0
+BIOX.US,D,20200910,000000,5.58,5.75,5.47,5.69,37922,0
+BIOX.US,D,20200911,000000,5.73,5.74,5.65,5.68,4518,0
+BIOX.US,D,20200914,000000,5.7,6.05,5.65,5.95,64219,0
+BIOX.US,D,20200915,000000,6.03,6.03,5.71,5.8,9477,0
+BIOX.US,D,20200916,000000,5.99,6,5.7,5.7,10996,0
+BIOX.US,D,20200917,000000,5.61,5.66,5.5,5.645,33629,0
+BIOX.US,D,20200918,000000,5.63,5.64,5.63,5.64,414,0
+BIOX.US,D,20200921,000000,5.69,5.69,5.54,5.54,11735,0
+BIOX.US,D,20200922,000000,5.52,5.52,5.265,5.265,3061,0
+BIOX.US,D,20200923,000000,5.31,5.44,5.31,5.44,2201,0
+BIOX.US,D,20200924,000000,5.55,5.55,5.18,5.39,7102,0
+BIOX.US,D,20200925,000000,5.25,5.42,5.235,5.34,26987,0
+BIOX.US,D,20200928,000000,5.5,5.5,5.305,5.35,24120,0
+BIOX.US,D,20200929,000000,5.3,5.3,5.25,5.25,26787,0
+BIOX.US,D,20200930,000000,5.36,5.68,5.295,5.36,48586,0
+BIOX.US,D,20201001,000000,5.34,5.375,5.3,5.36,75996,0
+BIOX.US,D,20201002,000000,5.25,5.37,5.08,5.28,21452,0
+BIOX.US,D,20201005,000000,5.35,5.88,5.232,5.6,113409,0
+BIOX.US,D,20201006,000000,5.615,6,5.59,5.83,43396,0
+BIOX.US,D,20201007,000000,5.98,6,5.74,5.86,44260,0
+BIOX.US,D,20201008,000000,6.2,6.5,6.1081,6.36,141729,0
+BIOX.US,D,20201009,000000,6.5,6.6847,6.38,6.39,103512,0
+BIOX.US,D,20201012,000000,6.56,6.56,6.3,6.4893,43169,0
+BIOX.US,D,20201013,000000,6.49,6.49,6.15,6.15,51531,0
+BIOX.US,D,20201014,000000,6,6.1,5.9,5.9,52267,0
+BIOX.US,D,20201015,000000,5.75,5.93,5.71,5.78,27723,0
+BIOX.US,D,20201016,000000,5.7,5.88,5.7,5.74,10872,0
+BIOX.US,D,20201019,000000,5.74,5.8238,5.51,5.51,24127,0
+BIOX.US,D,20201020,000000,5.64,5.92,5.64,5.81,25768,0
+BIOX.US,D,20201021,000000,5.91,5.95,5.79,5.79,14265,0
+BIOX.US,D,20201022,000000,5.78,5.78,5.585,5.75,38362,0
+BIOX.US,D,20201023,000000,5.6,5.63,5.43,5.43,47025,0
+BIOX.US,D,20201026,000000,5.33,5.44,5.11,5.31,65533,0
+BIOX.US,D,20201027,000000,5.36,5.39,5.3,5.325,12246,0
+BIOX.US,D,20201028,000000,5.32,5.32,5.2,5.29,24116,0
+BIOX.US,D,20201029,000000,5.25,5.5,5.25,5.415,71220,0
+BIOX.US,D,20201030,000000,5.35,6.1,5.2135,6.05,225519,0
+BIOX.US,D,20201102,000000,5.96,5.96,5.395,5.59,25718,0
+BIOX.US,D,20201103,000000,5.79,5.8,5.59,5.61,46566,0
+BIOX.US,D,20201104,000000,5.62,5.62,5.4995,5.5,25272,0
+BIOX.US,D,20201105,000000,5.27,5.55,5.27,5.55,31576,0
+BIOX.US,D,20201106,000000,5.49,5.638,5.415,5.45,19333,0
+BIOX.US,D,20201109,000000,5.5953,5.85,5.46,5.75,32132,0
+BIOX.US,D,20201110,000000,5.55,5.95,5.55,5.89,35771,0
+BIOX.US,D,20201111,000000,5.949,5.949,5.8,5.85,18138,0
+BIOX.US,D,20201112,000000,5.99,6,5.819,5.85,105547,0
+BIOX.US,D,20201113,000000,5.99,5.9901,5.825,5.84,36496,0
+BIOX.US,D,20201116,000000,5.84,6.18,5.81,5.96,99235,0
+BIOX.US,D,20201117,000000,5.83,5.9478,5.5,5.81,37548,0
+BIOX.US,D,20201118,000000,5.8992,5.95,5.6,5.65,52589,0
+BIOX.US,D,20201119,000000,5.65,5.716,5.6101,5.67,14144,0
+BIOX.US,D,20201120,000000,5.79,5.79,5.66,5.67,6785,0
+BIOX.US,D,20201123,000000,5.6101,5.7975,5.61,5.63,26396,0
+BIOX.US,D,20201124,000000,5.66,5.79,5.555,5.58,26962,0
+BIOX.US,D,20201125,000000,5.6199,5.66,5.56,5.59,46200,0
+BIOX.US,D,20201127,000000,5.53,5.72,5.53,5.72,11186,0
+BIOX.US,D,20201130,000000,5.88,6.1,5.77,6.1,67116,0
+BIOX.US,D,20201201,000000,6.1,6.1,5.62,5.702,30280,0
+BIOX.US,D,20201202,000000,5.8399,5.8399,5.31,5.66,44933,0
+BIOX.US,D,20201203,000000,5.6,5.6412,5.47,5.5,39903,0
+BIOX.US,D,20201204,000000,5.64,5.69,5.55,5.69,36588,0
+BIOX.US,D,20201207,000000,5.755,5.755,5.57,5.57,18880,0
+BIOX.US,D,20201208,000000,5.55,5.74,5.5,5.6,31798,0
+BIOX.US,D,20201209,000000,5.5501,5.6211,5.53,5.62,27886,0
+BIOX.US,D,20201210,000000,5.63,5.6844,5.45,5.52,33795,0
+BIOX.US,D,20201211,000000,5.37,5.6873,5.37,5.43,37240,0
+BIOX.US,D,20201214,000000,5.4538,5.74,5.41,5.42,45812,0
+BIOX.US,D,20201215,000000,5.58,5.58,5.43,5.44,24795,0
+BIOX.US,D,20201216,000000,5.45,5.59,5.3,5.48,47763,0
+BIOX.US,D,20201217,000000,5.3,5.46,5.15,5.22,109227,0
+BIOX.US,D,20201218,000000,5.3,5.69,5.3,5.5,77273,0
+BIOX.US,D,20201221,000000,5.55,5.6113,5.4204,5.55,27665,0
+BIOX.US,D,20201222,000000,5.55,5.69,5.475,5.665,26925,0
+BIOX.US,D,20201223,000000,5.6801,5.91,5.64,5.72,31012,0
+BIOX.US,D,20201224,000000,5.58,5.68,5.4501,5.58,42142,0
+BIOX.US,D,20201228,000000,5.59,5.8,5.5564,5.7,59127,0
+BIOX.US,D,20201229,000000,5.6,5.78,5.57,5.69,35645,0
+BIOX.US,D,20201230,000000,5.79,5.79,5.61,5.695,92303,0
+BIOX.US,D,20201231,000000,5.6,6.2119,5.59,6.2,95378,0
+BIOX.US,D,20210104,000000,6.12,6.25,5.81,6.15,96573,0
+BIOX.US,D,20210105,000000,6.14,6.2,6,6.2,26144,0
+BIOX.US,D,20210106,000000,6.2,6.2,6.06,6.185,50824,0
+BIOX.US,D,20210107,000000,6.1926,6.5,6.15,6.24,126389,0
+BIOX.US,D,20210108,000000,6.38,6.7,6.3,6.53,108868,0
+BIOX.US,D,20210111,000000,6.5,6.75,6.3387,6.74,75985,0
+BIOX.US,D,20210112,000000,6.63,7.1,6.63,6.97,180980,0
+BIOX.US,D,20210113,000000,7.5,8,7.15,7.55,155907,0
+BIOX.US,D,20210114,000000,7.57,8,7.57,7.89,117002,0
+BIOX.US,D,20210115,000000,8,8.1464,7.6501,7.9,58683,0
+BIOX.US,D,20210119,000000,8,8.3,7.86,8.1,114614,0
+BIOX.US,D,20210120,000000,8.1,9.1,8.1,8.88,96799,0
+BIOX.US,D,20210121,000000,8.8,9.07,7.77,7.95,166179,0
+BIOX.US,D,20210122,000000,7.91,8.3016,7.779,8.04,72490,0
+BIOX.US,D,20210125,000000,8.08,8.43,7.92,8,86679,0
+BIOX.US,D,20210126,000000,8.14,8.2,8.0001,8.09,16245,0
+BIOX.US,D,20210127,000000,8.1,8.1,7.64,7.8,59989,0
+BIOX.US,D,20210128,000000,7.64,7.81,7.22,7.44,52029,0
+BIOX.US,D,20210129,000000,7.24,7.42,7.1,7.11,83580,0
+BIOX.US,D,20210201,000000,7.29,7.99,7.2001,7.61,67082,0
+BIOX.US,D,20210202,000000,7.68,8,7.68,7.86,48006,0
+BIOX.US,D,20210203,000000,7.91,8.38,7.91,8.35,41599,0
+BIOX.US,D,20210204,000000,8.4,9.15,8.39,8.7,62666,0
+BIOX.US,D,20210205,000000,9.0562,9.0562,8.77,8.82,39499,0
+BIOX.US,D,20210208,000000,8.67,9.15,8.6293,8.99,57342,0
+BIOX.US,D,20210209,000000,9,9,8.57,8.6514,40004,0
+BIOX.US,D,20210210,000000,8.65,8.98,8.37,8.77,86839,0
+BIOX.US,D,20210211,000000,8.99,8.99,8.11,8.4,45681,0
+BIOX.US,D,20210212,000000,7.55,8.7,7.25,8.6,99636,0
+BIOX.US,D,20210216,000000,8.5,8.95,8.5,8.62,31857,0
+BIOX.US,D,20210217,000000,8.59,8.62,8.21,8.27,50585,0
+BIOX.US,D,20210218,000000,8.7,8.7,8.32,8.5,24176,0
+BIOX.US,D,20210219,000000,8.49,8.82,8.49,8.6,37367,0
+BIOX.US,D,20210222,000000,8.77,8.77,8.56,8.6193,12297,0
+BIOX.US,D,20210223,000000,8.55,8.56,7.8029,8.12,58937,0
+BIOX.US,D,20210224,000000,8.5828,8.5828,7.9901,8.52,22594,0
+BIOX.US,D,20210225,000000,8.4,8.5168,8.08,8.28,15431,0
+BIOX.US,D,20210226,000000,8.28,8.6,8.02,8.2,17992,0
+BIOX.US,D,20210301,000000,8.44,8.45,7.99,7.99,20440,0
+BIOX.US,D,20210302,000000,8.19,8.19,7.89,7.97,25125,0
+BIOX.US,D,20210303,000000,7.92,8.43,7.61,7.61,46494,0
+BIOX.US,D,20210304,000000,7.65,7.8899,7.25,7.87,45190,0
+BIOX.US,D,20210305,000000,7.89,8.1273,7.4,7.45,36713,0
+BIOX.US,D,20210308,000000,7.26,7.88,7.26,7.86,26689,0
+BIOX.US,D,20210309,000000,7.6,7.97,7.6,7.85,18974,0
+BIOX.US,D,20210310,000000,7.9,8.11,7.83,7.96,16877,0
+BIOX.US,D,20210311,000000,8.12,8.12,7.95,8.03,23535,0
+BIOX.US,D,20210312,000000,8.05,8.13,8.0355,8.11,15230,0
+BIOX.US,D,20210315,000000,8.15,10.15,8.15,9.97,238382,0
+BIOX.US,D,20210316,000000,10.11,17.94,10.11,11.1,2359808,0
+BIOX.US,D,20210317,000000,10.22,11.71,9.5,11.19,370130,0
+BIOX.US,D,20210318,000000,11.49,11.49,10.15,10.23,101646,0
+BIOX.US,D,20210319,000000,10.33,10.71,9.55,10.01,92994,0
+BIOX.US,D,20210322,000000,10.5,10.6,10.08,10.25,58664,0
+BIOX.US,D,20210323,000000,10.01,10.5,9.6647,10.01,50745,0
+BIOX.US,D,20210324,000000,9.98,10.49,9.9,9.93,63228,0
+BIOX.US,D,20210325,000000,9.8,10.1,9.5,10.02,47203,0
+BIOX.US,D,20210326,000000,9.721,10.2,9.6,10.19,65250,0
+BIOX.US,D,20210329,000000,10.13,10.26,9.7011,9.79,62960,0
+BIOX.US,D,20210330,000000,10.01,10.18,9.78,10.05,20892,0
+BIOX.US,D,20210331,000000,10.02,10.5,9.85,10.18,25558,0
+BIOX.US,D,20210401,000000,10.17,10.58,10,10.55,13043,0
+BIOX.US,D,20210405,000000,11,12,10.72,11.2,147114,0
+BIOX.US,D,20210406,000000,10.99,11.6,10.99,11.21,60118,0
+BIOX.US,D,20210407,000000,11.14,11.7,11.0516,11.62,51584,0
+BIOX.US,D,20210408,000000,12,14,11.9258,13.87,174327,0
+BIOX.US,D,20210409,000000,13.99,14.84,13.06,14.61,209378,0
+BIOX.US,D,20210412,000000,14,14.03,12.69,13.34,204866,0
+BIOX.US,D,20210413,000000,13.18,13.34,12.2101,13.11,162810,0
+BIOX.US,D,20210414,000000,12.97,13.5,12.51,13.05,70559,0
+BIOX.US,D,20210415,000000,13.02,13.46,12.7,13.3,66678,0
+BIOX.US,D,20210416,000000,13.5,13.5497,12.8335,13.25,50701,0
+BIOX.US,D,20210419,000000,13.15,13.22,12.95,13.15,32750,0
+BIOX.US,D,20210420,000000,13.12,13.6,12.53,13.1,72735,0
+BIOX.US,D,20210421,000000,13.88,13.88,13.14,13.43,31974,0
+BIOX.US,D,20210422,000000,13.79,13.79,13.1152,13.41,41365,0
+BIOX.US,D,20210423,000000,13.48,13.7,13.2728,13.58,28970,0
+BIOX.US,D,20210426,000000,13.59,14.13,13.59,13.91,73602,0
+BIOX.US,D,20210427,000000,14.15,14.15,13.59,13.91,73602,0
+BIOX.US,D,20210428,000000,14.75,14.9,14.48,14.88,156476,0
+BIOX.US,D,20210429,000000,14.9,15.3,14.6,15.28,219622,0
+BIOX.US,D,20210430,000000,15.52,15.62,14.38,15,144802,0
+BIOX.US,D,20210503,000000,15,15.2,14.6,15,70892,0
+BIOX.US,D,20210504,000000,14.9,15.08,14.6,15,71638,0
+BIOX.US,D,20210505,000000,14.9,15.42,14.82,15.165,63917,0
+BIOX.US,D,20210506,000000,15.1,15.1,14.51,15,47122,0
+BIOX.US,D,20210507,000000,14.82,15.1,14.37,14.9,228221,0
+BIOX.US,D,20210510,000000,15,15.45,14.45,15.02,72037,0
+BIOX.US,D,20210511,000000,14.64,15.59,14.5,15.35,86543,0
+BIOX.US,D,20210512,000000,15.53,15.53,14.195,14.75,82593,0
+BIOX.US,D,20210513,000000,15.01,15.27,14.67,15.12,72777,0
+BIOX.US,D,20210514,000000,15.37,15.65,15.0204,15.19,84296,0
+BIOX.US,D,20210517,000000,15.29,15.9999,15.29,15.78,83066,0
+BIOX.US,D,20210518,000000,15.99,15.99,15.0801,15.57,52967,0
+BIOX.US,D,20210519,000000,15.4,15.56,15.15,15.38,35359,0
+BIOX.US,D,20210520,000000,15.36,15.78,15.26,15.5,41446,0
+BIOX.US,D,20210521,000000,15.68,15.89,15.45,15.7,60577,0
+BIOX.US,D,20210524,000000,15.74,15.86,15.32,15.39,37678,0
+BIOX.US,D,20210525,000000,15.46,15.8628,15.44,15.55,34762,0
+BIOX.US,D,20210526,000000,15.44,15.79,15.2538,15.41,31840,0
+BIOX.US,D,20210527,000000,15.61,15.64,15.3,15.54,53775,0
+BIOX.US,D,20210528,000000,15.67,15.67,15.0544,15.36,40489,0
+BIOX.US,D,20210601,000000,15.41,15.41,14.93,15.1,68762,0
+BIOX.US,D,20210602,000000,15.1,15.1,14.1718,14.51,79833,0
+BIOX.US,D,20210603,000000,14.31,14.47,14.17,14.25,34534,0
+BIOX.US,D,20210604,000000,14.4,14.5599,14.0827,14.24,54277,0
+BIOX.US,D,20210607,000000,14.14,14.31,14.02,14.14,111194,0
+BIOX.US,D,20210608,000000,14.16,14.16,13.7,13.92,64132,0
+BIOX.US,D,20210609,000000,13.74,14.19,13.5704,14.1,126893,0
+BIOX.US,D,20210610,000000,14.05,14.19,13.99,13.99,46803,0
+BIOX.US,D,20210611,000000,13.99,14.1299,13.81,13.97,31223,0
+BIOX.US,D,20210614,000000,13.82,13.955,12.73,13.19,70721,0
+BIOX.US,D,20210615,000000,13.12,13.2,11.72,12.02,294799,0
+BIOX.US,D,20210616,000000,12,12.3,11.3,12.07,212205,0
+BIOX.US,D,20210617,000000,12.12,13.57,12.12,13.25,163719,0
+BIOX.US,D,20210618,000000,12.98,14.33,12.64,14.33,224074,0
+BIOX.US,D,20210621,000000,14.01,14.01,12.81,13.44,102953,0
+BIOX.US,D,20210622,000000,13.65,13.65,13,13.17,66850,0
+BIOX.US,D,20210623,000000,13.39,14.35,13.285,14.11,135964,0
+BIOX.US,D,20210624,000000,14.24,14.24,13.89,14,139297,0
+BIOX.US,D,20210625,000000,14,14.05,13.8,13.93,75525,0
+BIOX.US,D,20210628,000000,13.9,14.0075,13.51,13.95,49192,0
+BIOX.US,D,20210629,000000,13.99,14.33,13.82,14.14,1605908,0
+BIOX.US,D,20210630,000000,14.22,14.23,13.84,14.05,32056,0
+BIOX.US,D,20210701,000000,14.1,14.33,14,14,35574,0
+BIOX.US,D,20210702,000000,14,14.4,13.92,14.1,27963,0
+BIOX.US,D,20210706,000000,14.2,14.34,13.52,13.98,141795,0
+BIOX.US,D,20210707,000000,14,14,12.62,12.63,109878,0
+BIOX.US,D,20210708,000000,12.63,13.13,12.42,12.94,52013,0
+BIOX.US,D,20210709,000000,13.07,13.59,12.85,13.25,31889,0
+BIOX.US,D,20210712,000000,13.62,13.9,12.8949,13.82,45186,0
+BIOX.US,D,20210713,000000,14,14.02,13.45,13.45,31446,0
+BIOX.US,D,20210714,000000,13.62,13.8,13.11,13.21,18687,0
+BIOX.US,D,20210715,000000,13.14,13.33,12.7,13.19,28292,0
+BIOX.US,D,20210716,000000,13.35,13.59,13.1,13.39,16324,0
+BIOX.US,D,20210719,000000,13.16,13.21,12.7601,12.96,25735,0
+BIOX.US,D,20210720,000000,13,13.1,12.5201,12.89,21197,0
+BIOX.US,D,20210721,000000,12.95,13.5,12.89,13.35,20614,0
+BIOX.US,D,20210722,000000,13.48,13.86,13.31,13.69,27143,0
+BIOX.US,D,20210723,000000,14.03,14.03,13.61,14,24178,0
+BIOX.US,D,20210726,000000,14,14,13.3,13.9,17203,0
+BIOX.US,D,20210727,000000,13.83,14,13.1,13.54,87675,0
+BIOX.US,D,20210728,000000,13.62,13.9,13.18,13.87,21002,0
+BIOX.US,D,20210729,000000,13.91,14.2,13.03,14.2,34058,0
+BIOX.US,D,20210730,000000,14.2,14.35,13.6,13.98,104044,0
+BIOX.US,D,20210802,000000,14.03,14.34,14,14.05,31054,0
+BIOX.US,D,20210803,000000,13.98,14.05,13.7135,13.98,26726,0
+BIOX.US,D,20210804,000000,13.84,14.399,13.7644,14.14,47624,0
+BIOX.US,D,20210805,000000,14.2,14.5,14.2,14.32,27270,0
+BIOX.US,D,20210806,000000,14.33,14.58,14.15,14.2,19669,0
+BIOX.US,D,20210809,000000,14.26,14.33,13.71,13.78,24666,0
+BIOX.US,D,20210810,000000,13.7,13.915,13.35,13.4,57097,0
+BIOX.US,D,20210811,000000,13.1637,13.345,13.1637,13.3,13512,0
+BIOX.US,D,20210812,000000,13.3,13.58,13.1,13.45,16853,0
+BIOX.US,D,20210813,000000,13.35,13.4,12.9,13.09,19220,0
+BIOX.US,D,20210816,000000,13.1,13.25,12.5,13.2,18529,0
+BIOX.US,D,20210817,000000,13.09,13.35,12.9,13.33,15564,0
+BIOX.US,D,20210818,000000,13.29,13.63,13.29,13.41,12562,0
+BIOX.US,D,20210819,000000,13.44,13.479,12.9,12.9,16777,0
+BIOX.US,D,20210820,000000,12.99,13.4,12.9601,13.4,13465,0
+BIOX.US,D,20210823,000000,13.4,13.65,13.1634,13.47,13726,0
+BIOX.US,D,20210824,000000,13.61,13.85,13.4,13.8,24570,0
+BIOX.US,D,20210825,000000,13.84,13.95,13.4601,13.71,16378,0
+BIOX.US,D,20210826,000000,13.7675,13.82,13.6,13.72,15402,0
+BIOX.US,D,20210827,000000,13.7799,13.7799,13.42,13.7,19864,0
+BIOX.US,D,20210830,000000,13.59,13.6,13.3,13.57,20332,0
+BIOX.US,D,20210831,000000,13.52,14.18,13.3,13.99,36742,0
+BIOX.US,D,20210901,000000,14.11,14.44,13.7,13.9,10827,0
+BIOX.US,D,20210902,000000,13.9,14.4052,13.79,13.89,13461,0
+BIOX.US,D,20210903,000000,14.1685,14.1685,13.86,13.95,17461,0
+BIOX.US,D,20210907,000000,14.08,14.08,13.61,13.63,10848,0
+BIOX.US,D,20210908,000000,13.9502,13.9502,13.61,13.8,20057,0
+BIOX.US,D,20210909,000000,14,14.3,12.97,13.09,60381,0
+BIOX.US,D,20210910,000000,13.0035,13.07,12.78,12.9,16605,0
+BIOX.US,D,20210913,000000,13.1,13.52,13,13.35,30533,0
+BIOX.US,D,20210914,000000,13.3205,13.3205,12.4604,12.67,37360,0
+BIOX.US,D,20210915,000000,12.7,12.7,12.42,12.55,23647,0
+BIOX.US,D,20210916,000000,12.63,12.85,12.56,12.85,10965,0
+BIOX.US,D,20210917,000000,12.89,13.27,12.89,12.92,11938,0
+BIOX.US,D,20210920,000000,12.5,12.75,12.2038,12.4,27604,0
+BIOX.US,D,20210921,000000,12.85,13.5,12.85,13.37,33977,0
+BIOX.US,D,20210922,000000,13.45,13.45,13.1101,13.27,32085,0
+BIOX.US,D,20210923,000000,13.4639,13.61,13.25,13.55,22291,0
+BIOX.US,D,20210924,000000,13.51,13.61,13.2401,13.5,69652,0
+BIOX.US,D,20210927,000000,13.5,13.5,13.07,13.34,15418,0
+BIOX.US,D,20210928,000000,13.35,13.35,12.62,13.03,40362,0
+BIOX.US,D,20210929,000000,13.0837,13.26,12.68,13.09,37839,0
+BIOX.US,D,20210930,000000,13.1,13.66,13.0725,13.5,26357,0
+BIOX.US,D,20211001,000000,13.47,13.47,13.1,13.26,4085,0
+BIOX.US,D,20211004,000000,13.16,13.345,13,13.1,10641,0
+BIOX.US,D,20211005,000000,13.12,13.31,12.99,13.31,14828,0
+BIOX.US,D,20211006,000000,13.12,13.1599,12.85,13.05,6408,0
+BIOX.US,D,20211007,000000,13.16,13.39,13,13.14,9669,0
+BIOX.US,D,20211008,000000,13.34,13.9729,13.33,13.5,5206,0
+BIOX.US,D,20211011,000000,13.5,13.5,13.43,13.5,4910,0
+BIOX.US,D,20211012,000000,13.32,13.45,13.15,13.39,3985,0
+BIOX.US,D,20211013,000000,13.48,13.5,13.27,13.27,23794,0
+BIOX.US,D,20211014,000000,13.46,13.5,13.21,13.21,10673,0
+BIOX.US,D,20211015,000000,13.42,13.42,13.21,13.22,3805,0
+BIOX.US,D,20211018,000000,13.2167,13.35,12.97,13.2,9691,0
+BIOX.US,D,20211019,000000,13.18,13.6,12.95,13.3,17579,0
+BIOX.US,D,20211020,000000,13.33,13.35,13.2195,13.25,6710,0
+BIOX.US,D,20211021,000000,13.25,13.39,13.1689,13.39,2570,0
+BIOX.US,D,20211022,000000,13.005,13.45,13.005,13.45,9991,0
+BIOX.US,D,20211025,000000,12.8,13.45,12.8,13.3,9873,0
+BIOX.US,D,20211026,000000,13.44,13.45,12.9,13.3,15702,0
+BIOX.US,D,20211027,000000,12.84,13.115,12.84,13,9414,0
+BIOX.US,D,20211028,000000,13.15,13.2,12.92,13,13760,0
+BIOX.US,D,20211029,000000,13,13.21,12.6292,12.95,25504,0
+BIOX.US,D,20211101,000000,12.85,13,12.62,12.9,10710,0
+BIOX.US,D,20211102,000000,12.86,12.99,12.76,12.76,2547,0
+BIOX.US,D,20211103,000000,12.99,13,12.75,12.75,4892,0
+BIOX.US,D,20211104,000000,12.6001,13,12.6001,12.8,7103,0
+BIOX.US,D,20211105,000000,12.8,12.95,12.6365,12.95,4639,0
+BIOX.US,D,20211108,000000,12.68,13.15,12.6646,12.92,15975,0
+BIOX.US,D,20211109,000000,13.2323,13.2323,12.8082,12.94,17219,0
+BIOX.US,D,20211110,000000,13,13.2,12.7,13.05,31317,0
+BIOX.US,D,20211111,000000,13.09,14.3898,13.09,14,288407,0
+BIOX.US,D,20211112,000000,14.5,14.98,14.1101,14.79,174199,0
+BIOX.US,D,20211115,000000,15,15.35,14.9,15,123073,0
+BIOX.US,D,20211116,000000,14.92,16.3491,14.45,15.85,154514,0
+BIOX.US,D,20211117,000000,16.1,16.35,15.75,16,74555,0
+BIOX.US,D,20211118,000000,16.39,16.43,15.16,15.81,64609,0
+BIOX.US,D,20211119,000000,15.65,15.71,15.15,15.27,37326,0
+BIOX.US,D,20211122,000000,15.5,15.54,15.15,15.28,43388,0
+BIOX.US,D,20211123,000000,15.18,15.53,14.36,15.53,161360,0
+BIOX.US,D,20211124,000000,15.4,15.7,14.91,14.96,57935,0
+BIOX.US,D,20211126,000000,14.43,15.1909,14.27,15.04,59903,0
+BIOX.US,D,20211129,000000,15.14,15.14,14.11,14.45,37281,0
+BIOX.US,D,20211130,000000,14.31,15.12,14.31,15.02,118805,0
+BIOX.US,D,20211201,000000,15.09,15.09,14.12,14.24,34933,0
+BIOX.US,D,20211202,000000,14.26,15.15,14.1391,15,57325,0
+BIOX.US,D,20211203,000000,14.88,14.9,13.89,13.9,46967,0
+BIOX.US,D,20211206,000000,13.8,14.41,12.86,14.11,41974,0
+BIOX.US,D,20211207,000000,14.15,14.35,14.14,14.16,8232,0
+BIOX.US,D,20211208,000000,14.5275,14.5275,13.63,14.28,26379,0
+BIOX.US,D,20211209,000000,14.39,14.39,13.68,13.99,28120,0
+BIOX.US,D,20211210,000000,13.92,14.34,13.6,14.1,18543,0
+BIOX.US,D,20211213,000000,14.1,14.1,13.31,13.54,20985,0
+BIOX.US,D,20211214,000000,13.46,13.84,13.41,13.74,14497,0
+BIOX.US,D,20211215,000000,13.61,13.72,12.955,13.51,64205,0
+BIOX.US,D,20211216,000000,13.45,13.75,13.45,13.5,13624,0
+BIOX.US,D,20211217,000000,13.59,13.59,13.42,13.5,14573,0
+BIOX.US,D,20211220,000000,13.24,13.6,12.9101,13.5,26791,0
+BIOX.US,D,20211221,000000,13.65,14.09,13.53,13.8,14708,0
+BIOX.US,D,20211222,000000,13.76,13.76,13.615,13.69,14905,0
+BIOX.US,D,20211223,000000,14,14.58,13.85,14.48,29281,0
+BIOX.US,D,20211227,000000,14.52,14.52,13.775,13.87,28072,0
+BIOX.US,D,20211228,000000,14,14.4,13.9,14,24332,0
+BIOX.US,D,20211229,000000,13.94,13.9639,13.8,13.81,16145,0
+BIOX.US,D,20211230,000000,13.81,13.99,12.79,13.75,35381,0
+BIOX.US,D,20211231,000000,13.75,14.2,12.6001,14.14,140078,0
+BIOX.US,D,20220103,000000,14.06,14.25,13.99,14.21,19252,0
+BIOX.US,D,20220104,000000,14.21,14.34,13.83,14.23,34975,0
+BIOX.US,D,20220105,000000,14.23,14.23,13.65,13.83,6148,0
+BIOX.US,D,20220106,000000,13.86,13.9,13.68,13.71,4943,0
+BIOX.US,D,20220107,000000,13.65,13.71,13.45,13.52,15973,0
+BIOX.US,D,20220110,000000,13.0201,13.5,13.0201,13.27,16438,0
+BIOX.US,D,20220111,000000,13.48,13.97,13.48,13.55,6002,0
+BIOX.US,D,20220112,000000,13.75,13.8899,13.6,13.68,9190,0
+BIOX.US,D,20220113,000000,13.74,13.965,13.7,13.9,6399,0
+BIOX.US,D,20220114,000000,13.8,13.9,13.71,13.9,3300,0
+BIOX.US,D,20220118,000000,13.8,13.9,13.5001,13.9,14073,0
+BIOX.US,D,20220119,000000,13.75,14.12,13.57,13.99,15714,0
+BIOX.US,D,20220120,000000,14.03,14.15,13.7701,13.855,7403,0
+BIOX.US,D,20220121,000000,13.76,13.76,13.01,13.33,21788,0
+BIOX.US,D,20220124,000000,12.8,12.9899,12,12.91,72038,0
+BIOX.US,D,20220125,000000,12.735,12.828,12.5,12.68,9124,0
+BIOX.US,D,20220126,000000,12.88,12.88,12.28,12.29,21610,0
+BIOX.US,D,20220127,000000,12.34,12.59,12,12.21,15116,0
+BIOX.US,D,20220128,000000,12.27,12.88,12,12.22,15731,0
+BIOX.US,D,20220131,000000,11.81,12.93,11.14,12.66,46296,0
+BIOX.US,D,20220201,000000,13.76,13.76,12.5501,12.65,7831,0
+BIOX.US,D,20220202,000000,12.98,13,12,12,24339,0
+BIOX.US,D,20220203,000000,11.9,12.05,10.63,11.93,33500,0
+BIOX.US,D,20220204,000000,11.67,12.09,11.65,12.09,19212,0
+BIOX.US,D,20220207,000000,12.19,12.2,12.0101,12.14,11482,0
+BIOX.US,D,20220208,000000,12.0499,12.51,12.0499,12.51,5995,0
+BIOX.US,D,20220209,000000,12.39,12.906,12.39,12.5,20400,0
+BIOX.US,D,20220210,000000,12.58,13.57,11.7038,12.63,58671,0
+BIOX.US,D,20220211,000000,12.34,13.1501,11.3,12.72,39067,0
+BIOX.US,D,20220214,000000,12.13,12.95,11.4931,12.7,27358,0
+BIOX.US,D,20220215,000000,12.88,12.95,12.61,12.6725,6918,0
+BIOX.US,D,20220216,000000,12.62,12.95,12.51,12.8,9348,0
+BIOX.US,D,20220217,000000,12.405,12.8,12.4,12.54,7583,0
+BIOX.US,D,20220218,000000,12.8,12.8,11.76,12.27,9424,0
+BIOX.US,D,20220222,000000,12,12.3755,11.41,11.85,23195,0
+BIOX.US,D,20220223,000000,11.66,11.8001,10.75,11.07,25012,0
+BIOX.US,D,20220224,000000,10.75,11.29,10.21,11.26,33152,0
+BIOX.US,D,20220225,000000,11.1,11.98,10.92,11.3,22759,0
+BIOX.US,D,20220228,000000,11.31,12.82,11.31,12.59,18395,0
+BIOX.US,D,20220301,000000,12.8,12.8,12.345,12.54,9802,0
+BIOX.US,D,20220302,000000,12.4,12.54,12.04,12.54,11942,0
+BIOX.US,D,20220303,000000,12.95,13.95,12.6035,13.88,91713,0
+BIOX.US,D,20220304,000000,13.86,14.01,13.6193,13.89,32012,0
+BIOX.US,D,20220307,000000,14.03,14.99,14.03,14.6,141761,0
+BIOX.US,D,20220308,000000,14.69,15,14.1,14.12,30841,0
+BIOX.US,D,20220309,000000,14.06,14.06,13.1,13.38,56883,0
+BIOX.US,D,20220310,000000,13.35,14.48,13.2101,14.06,19847,0
+BIOX.US,D,20220311,000000,14.29,14.89,14.29,14.89,34051,0
+BIOX.US,D,20220314,000000,14.99,15.75,14.0746,14.47,47307,0
+BIOX.US,D,20220315,000000,14.4,16,14.4,14.73,48980,0
+BIOX.US,D,20220316,000000,14.8,15.0672,14.3657,14.875,25856,0
+BIOX.US,D,20220317,000000,12.052,14,12.052,13.35,806086,0
+BIOX.US,D,20220318,000000,13.18,13.99,13.01,13.99,253440,0
+BIOX.US,D,20220321,000000,14.04,14.53,13.56,14.06,105926,0
+BIOX.US,D,20220322,000000,14.3,15.07,13.74,13.94,232966,0
+BIOX.US,D,20220323,000000,14.33,14.655,13.36,14.05,66483,0
+BIOX.US,D,20220324,000000,14.64,14.7399,13.7,13.84,69554,0
+BIOX.US,D,20220325,000000,13.76,13.9856,13.5,13.86,41429,0
+BIOX.US,D,20220328,000000,13.855,14.0999,13.2,13.37,48468,0
+BIOX.US,D,20220329,000000,13.35,13.36,12.64,13.12,73170,0
+BIOX.US,D,20220330,000000,13.26,13.51,12.97,13.02,35081,0
+BIOX.US,D,20220331,000000,12.97,13.64,12.97,13.62,76304,0
+BIOX.US,D,20220401,000000,13.62,13.87,13.51,13.75,30597,0
+BIOX.US,D,20220404,000000,13.98,13.98,13.05,13.72,55426,0
+BIOX.US,D,20220405,000000,13.53,13.57,12.88,13.01,69967,0
+BIOX.US,D,20220406,000000,12.61,13.22,12.35,12.35,86444,0
+BIOX.US,D,20220407,000000,12.5373,12.55,12.1048,12.45,39586,0
+BIOX.US,D,20220408,000000,12.34,12.927,12.07,12.35,47376,0
+BIOX.US,D,20220411,000000,12.35,12.368,11.83,11.84,32998,0
+BIOX.US,D,20220412,000000,11.97,12.39,11.55,12.11,68021,0
+BIOX.US,D,20220413,000000,12.29,12.49,12,12.33,44906,0
+BIOX.US,D,20220414,000000,12.4,12.66,12.12,12.6,23579,0
+BIOX.US,D,20220418,000000,12.65,12.995,11.82,11.98,64863,0
+BIOX.US,D,20220419,000000,11.87,12.54,11.838,12.5,41557,0
+BIOX.US,D,20220420,000000,12.73,12.73,12.175,12.35,25227,0
+BIOX.US,D,20220421,000000,12.55,12.98,11.92,11.99,35015,0
+BIOX.US,D,20220422,000000,11.6418,12.12,11.6418,11.9,85328,0
+BIOX.US,D,20220425,000000,11.94,11.94,11.21,11.45,36544,0
+BIOX.US,D,20220426,000000,11.51,11.51,11.12,11.39,32777,0
+BIOX.US,D,20220427,000000,11.48,11.65,11.317,11.45,31854,0
+BIOX.US,D,20220428,000000,11.65,12.17,11.33,11.97,44302,0
+BIOX.US,D,20220429,000000,12.91,15.2,11.19,14.6,553824,0
+BIOX.US,D,20220502,000000,14.6,14.77,13.46,13.9,139846,0
+BIOX.US,D,20220503,000000,14,14.575,13.09,13.35,49975,0
+BIOX.US,D,20220504,000000,13.5451,13.67,13.35,13.59,43541,0
+BIOX.US,D,20220505,000000,13.62,13.94,13.36,13.52,61615,0
+BIOX.US,D,20220506,000000,13.62,13.62,13,13.47,39234,0
+BIOX.US,D,20220509,000000,13.37,13.53,12.98,13.22,51578,0
+BIOX.US,D,20220510,000000,13.04,13.4114,12.58,12.72,44951,0
+BIOX.US,D,20220511,000000,12.77,13.4844,12.25,12.46,80192,0
+BIOX.US,D,20220512,000000,12.91,13.6189,12.4893,13.18,121959,0
+BIOX.US,D,20220513,000000,13.38,13.5357,12.75,13.13,52383,0
+BIOX.US,D,20220516,000000,12.92,14.15,12.9189,14,107059,0
+BIOX.US,D,20220517,000000,14.34,14.5,13.68,14.05,101997,0
+BIOX.US,D,20220518,000000,14.16,14.36,13.9,14.05,80007,0
+BIOX.US,D,20220519,000000,14.07,14.5761,13.8,14.32,123344,0
+BIOX.US,D,20220520,000000,14.36,14.51,14.1101,14.27,118293,0
+BIOX.US,D,20220523,000000,14.4,14.8399,14.3,14.75,86210,0
+BIOX.US,D,20220524,000000,14.7,14.7,14.06,14.5,29953,0
+BIOX.US,D,20220525,000000,14.24,14.24,13.37,13.85,84040,0
+BIOX.US,D,20220526,000000,14,14.495,13.98,14.21,52644,0
+BIOX.US,D,20220527,000000,14.7,14.74,14.29,14.44,63872,0
+BIOX.US,D,20220531,000000,14.83,14.885,14.436,14.68,97502,0
+BIOX.US,D,20220601,000000,14.6,14.6,14.1183,14.28,84202,0
+BIOX.US,D,20220602,000000,14.27,14.5,14.19,14.47,31363,0
+BIOX.US,D,20220603,000000,14.6,15.47,14.53,15.05,212358,0
+BIOX.US,D,20220606,000000,15.1,15.44,15.03,15.12,70090,0
+BIOX.US,D,20220607,000000,15.49,15.49,14.69,15.05,69766,0
+BIOX.US,D,20220608,000000,14.91,15,14.67,14.8,60731,0
+BIOX.US,D,20220609,000000,14.66,14.66,14,14.22,57959,0
+BIOX.US,D,20220610,000000,14.09,14.1,13.5332,13.67,50799,0
+BIOX.US,D,20220613,000000,13.3,13.78,13.14,13.65,82742,0
+BIOX.US,D,20220614,000000,13.56,13.7,12.5,12.75,120562,0
+BIOX.US,D,20220615,000000,13.12,13.22,12.62,13.22,60039,0
+BIOX.US,D,20220616,000000,13.51,13.51,12.71,13.12,117897,0
+BIOX.US,D,20220617,000000,13.17,13.2,11.9,12.15,165367,0
+BIOX.US,D,20220621,000000,12.37,12.37,11.79,12.12,100245,0
+BIOX.US,D,20220622,000000,12.14,12.3899,11.93,12.18,65521,0
+BIOX.US,D,20220623,000000,12.22,12.79,11.79,12.76,185229,0
+BIOX.US,D,20220624,000000,12.8,13.13,12.5601,12.96,95220,0
+BIOX.US,D,20220627,000000,13.15,13.38,12.905,13.14,59645,0
+BIOX.US,D,20220628,000000,13.4,13.61,13.175,13.32,55046,0
+BIOX.US,D,20220629,000000,13.4,13.4,13.06,13.24,48514,0
+BIOX.US,D,20220630,000000,13.19,13.81,12.96,13.71,101353,0
+BIOX.US,D,20220701,000000,13.47,13.71,12.7,12.76,88443,0
+BIOX.US,D,20220705,000000,12.69,12.69,11.85,12.27,100924,0
+BIOX.US,D,20220706,000000,12.08,12.195,11.7561,11.97,123276,0
+BIOX.US,D,20220707,000000,11.9,12.35,11.8874,12.17,57101,0
+BIOX.US,D,20220708,000000,12.27,12.47,12.01,12.22,67501,0
+BIOX.US,D,20220711,000000,12.38,12.47,11.41,11.52,101215,0
+BIOX.US,D,20220712,000000,11.5,11.755,9.27,9.44,505083,0
+BIOX.US,D,20220713,000000,9.98,10.57,9.31,10.57,649362,0
+BIOX.US,D,20220714,000000,10.3,10.45,10.07,10.17,139554,0
+BIOX.US,D,20220715,000000,10.06,10.275,9.83,10.1,148999,0
+BIOX.US,D,20220718,000000,10.08,10.585,9.98,10.05,97970,0
+BIOX.US,D,20220719,000000,10.33,10.425,9.76,9.98,118050,0
+BIOX.US,D,20220720,000000,9.98,10.49,9.9,10.44,81818,0
+BIOX.US,D,20220721,000000,10.29,10.29,9.81,9.9,110005,0
+BIOX.US,D,20220722,000000,9.82,9.9,9.38,9.76,92334,0
+BIOX.US,D,20220725,000000,9.66,10.05,9.66,9.95,34245,0
+BIOX.US,D,20220726,000000,10.02,10.02,9.4,9.47,136425,0
+BIOX.US,D,20220727,000000,9.48,10,9.48,9.83,125647,0
+BIOX.US,D,20220728,000000,9.98,10.35,9.7595,10.03,85975,0
+BIOX.US,D,20220729,000000,10,10.52,9.905,10.45,78816,0
+BIOX.US,D,20220801,000000,10.45,10.785,10.3283,10.62,80245,0
+BIOX.US,D,20220802,000000,10.51,10.88,10.51,10.8,61320,0
+BIOX.US,D,20220803,000000,10.95,11.17,10.69,11.17,104875,0
+BIOX.US,D,20220804,000000,11.2,11.36,10.99,11.08,116134,0
+BIOX.US,D,20220805,000000,11.17,11.51,10.49,11.2,88810,0
+BIOX.US,D,20220808,000000,11.32,11.85,11.19,11.76,58720,0
+BIOX.US,D,20220809,000000,11.65,11.88,11.22,11.45,61054,0
+BIOX.US,D,20220810,000000,11.52,11.89,11.52,11.89,43637,0
+BIOX.US,D,20220811,000000,11.9,12.25,11.7792,12.12,105053,0
+BIOX.US,D,20220812,000000,12.16,12.35,11.9643,12.25,51701,0
+BIOX.US,D,20220815,000000,12.35,12.52,12.0126,12.47,39045,0
+BIOX.US,D,20220816,000000,12.37,12.54,12.11,12.2,65855,0
+BIOX.US,D,20220817,000000,12.02,12.22,11.74,12.195,41354,0
+BIOX.US,D,20220818,000000,12.27,12.4,12.07,12.32,57095,0
+BIOX.US,D,20220819,000000,12.28,12.49,11.9011,12.47,64946,0
+BIOX.US,D,20220822,000000,12.47,13.15,12.02,12.7,213166,0
+BIOX.US,D,20220823,000000,12.8,12.9382,12.47,12.87,172686,0
+BIOX.US,D,20220824,000000,14.1,14.875,13.3026,14.65,781842,0
+BIOX.US,D,20220825,000000,14.75,15.05,14,14.17,262109,0
+BIOX.US,D,20220826,000000,14.34,14.9196,13.78,14.36,201409,0
+BIOX.US,D,20220829,000000,14.23,14.74,14.15,14.47,207005,0
+BIOX.US,D,20220830,000000,14.25,14.6,13.76,14.11,160880,0
+BIOX.US,D,20220831,000000,14.15,14.35,13.8,13.88,84567,0
+BIOX.US,D,20220901,000000,13.75,13.75,13.37,13.6,86753,0
+BIOX.US,D,20220902,000000,13.68,13.97,13.52,13.57,73158,0
+BIOX.US,D,20220906,000000,13.5,14.33,13.5,14.19,129877,0
+BIOX.US,D,20220907,000000,14.5,14.77,14.29,14.62,154181,0
+BIOX.US,D,20220908,000000,14.77,15.47,13.79,14.06,231748,0
+BIOX.US,D,20220909,000000,13.99,14.38,13.99,14.19,93496,0
+BIOX.US,D,20220912,000000,14.19,14.19,13.52,13.82,91681,0
+BIOX.US,D,20220913,000000,13.73,14.25,13.7,14.19,117481,0
+BIOX.US,D,20220914,000000,14.06,15,13.93,14.99,175434,0
+BIOX.US,D,20220915,000000,15.13,15.13,14.4,14.5,111047,0
+BIOX.US,D,20220916,000000,14.27,14.67,14.0133,14.21,141437,0
+BIOX.US,D,20220919,000000,14.19,14.26,13.87,14.23,116347,0
+BIOX.US,D,20220920,000000,14.04,14.04,12.91,13.01,235074,0
+BIOX.US,D,20220921,000000,13.18,13.35,12.57,13,130962,0
+BIOX.US,D,20220922,000000,13.25,13.565,12.68,13,102557,0
+BIOX.US,D,20220923,000000,12.65,12.7359,11.92,12.2,168098,0
+BIOX.US,D,20220926,000000,11.98,12.89,11.98,12.55,86644,0
+BIOX.US,D,20220927,000000,12.45,12.91,12.42,12.86,74819,0
+BIOX.US,D,20220928,000000,12.88,13.18,12.69,13.07,51386,0
+BIOX.US,D,20220929,000000,12.87,13.2,12.53,12.61,75670,0
+BIOX.US,D,20220930,000000,13.1,13.35,12.82,13.02,99961,0
+BIOX.US,D,20221003,000000,13.1,13.31,12.78,13.22,77819,0
+BIOX.US,D,20221004,000000,13.41,13.76,13.3061,13.52,65353,0
+BIOX.US,D,20221005,000000,13.56,13.6222,13.19,13.27,36052,0
+BIOX.US,D,20221006,000000,13.4,13.545,13.1,13.14,32256,0
+BIOX.US,D,20221007,000000,13.09,13.14,12.71,13.11,54032,0
+BIOX.US,D,20221010,000000,13.05,13.17,12.78,13.04,130833,0
+BIOX.US,D,20221011,000000,12.92,13.045,12.42,12.42,80253,0
+BIOX.US,D,20221012,000000,12.28,12.47,12.15,12.43,45025,0
+BIOX.US,D,20221013,000000,12.22,12.745,12.17,12.41,63803,0
+BIOX.US,D,20221014,000000,12.83,12.83,12.1101,12.24,121905,0
+BIOX.US,D,20221017,000000,12.27,12.675,12.27,12.61,120496,0
+BIOX.US,D,20221018,000000,12.84,13.15,12.68,12.98,73427,0
+BIOX.US,D,20221019,000000,12.74,13,12.29,12.48,52683,0
+BIOX.US,D,20221020,000000,12.42,12.99,12.19,12.6,121866,0
+BIOX.US,D,20221021,000000,12.53,12.7797,12.275,12.57,66006,0
+BIOX.US,D,20221024,000000,12.45,13.12,12.2,13.05,105698,0
+BIOX.US,D,20221025,000000,13.03,13.78,13.03,13.78,99129,0
+BIOX.US,D,20221026,000000,13.8,14.31,13.5905,14.2,107970,0
+BIOX.US,D,20221027,000000,14.11,14.485,14.1,14.31,96078,0
+BIOX.US,D,20221028,000000,14.33,14.49,14.06,14.48,90151,0
+BIOX.US,D,20221031,000000,14.5,14.7125,14.25,14.46,89140,0
+BIOX.US,D,20221101,000000,14.65,14.72,14.33,14.42,56372,0
+BIOX.US,D,20221102,000000,14.19,14.7,13.99,13.99,93966,0
+BIOX.US,D,20221103,000000,13.79,14.135,13.56,13.81,18193,0
+BIOX.US,D,20221104,000000,13.94,14.25,13.55,13.79,48633,0
+BIOX.US,D,20221107,000000,13.79,14.105,13.67,13.68,36082,0
+BIOX.US,D,20221108,000000,13.83,14.08,13.56,13.74,76327,0
+BIOX.US,D,20221109,000000,13.55,13.62,12.79,12.89,85078,0
+BIOX.US,D,20221110,000000,14.3,14.8,14.135,14.49,171921,0
+BIOX.US,D,20221111,000000,15,15,13.95,14.05,121356,0
+BIOX.US,D,20221114,000000,13.8,14.21,13.5579,14,108304,0
+BIOX.US,D,20221115,000000,14.1,14.33,13.91,13.97,99175,0
+BIOX.US,D,20221116,000000,13.75,14.02,13.2716,13.44,63329,0
+BIOX.US,D,20221117,000000,13.12,13.59,13.12,13.36,64639,0
+BIOX.US,D,20221118,000000,13.52,13.55,13.0827,13.27,41665,0
+BIOX.US,D,20221121,000000,13.16,13.79,12.95,13.68,86362,0
+BIOX.US,D,20221122,000000,13.79,13.84,13.53,13.77,59323,0
+BIOX.US,D,20221123,000000,13.82,13.82,13.5301,13.75,46626,0
+BIOX.US,D,20221125,000000,13.8,14.2,13.74,14.04,43073,0
+BIOX.US,D,20221128,000000,13.84,13.905,13.55,13.63,62270,0
+BIOX.US,D,20221129,000000,13.57,13.71,13.34,13.44,63923,0
+BIOX.US,D,20221130,000000,13.37,13.81,13.32,13.81,73384,0
+BIOX.US,D,20221201,000000,13.8,13.83,13.39,13.41,56842,0
+BIOX.US,D,20221202,000000,13.3,13.45,13.23,13.37,52719,0
+BIOX.US,D,20221205,000000,13.24,13.27,12.88,12.91,61534,0
+BIOX.US,D,20221206,000000,13,13,12.25,12.49,115180,0
+BIOX.US,D,20221207,000000,12.55,12.76,12.27,12.31,39547,0
+BIOX.US,D,20221208,000000,12.34,12.34,12.015,12.19,65048,0
+BIOX.US,D,20221209,000000,12.172,12.2376,11.5,12,191477,0
+BIOX.US,D,20221212,000000,11.96,12.1673,11.1244,12.06,62560,0
+BIOX.US,D,20221213,000000,12.34,12.4597,11.83,11.89,67818,0
+BIOX.US,D,20221214,000000,11.9,12,11.59,11.96,95206,0
+BIOX.US,D,20221215,000000,11.73,11.81,11.41,11.63,122411,0
+BIOX.US,D,20221216,000000,11.52,11.54,11.09,11.11,414564,0
+BIOX.US,D,20221219,000000,11.11,11.4,11.01,11.29,100916,0
+BIOX.US,D,20221220,000000,11.2,11.61,11.2,11.58,74861,0
+BIOX.US,D,20221221,000000,11.6,11.91,11.49,11.74,96552,0
+BIOX.US,D,20221222,000000,11.58,11.58,11.06,11.32,108550,0
+BIOX.US,D,20221223,000000,11.35,11.5,11.22,11.42,59788,0
+BIOX.US,D,20221227,000000,11.38,11.98,11.35,11.69,80274,0
+BIOX.US,D,20221228,000000,11.82,12.19,11.82,12.02,107016,0
+BIOX.US,D,20221229,000000,12.07,12.5,12.07,12.19,95819,0
+BIOX.US,D,20221230,000000,12.11,12.4,11.7701,12.03,120994,0
+BIOX.US,D,20230103,000000,12.19,12.48,11.62,11.81,72085,0
+BIOX.US,D,20230104,000000,11.8,12.18,11.8,12.09,49067,0
+BIOX.US,D,20230105,000000,12.1,12.17,11.986,12.05,34231,0
+BIOX.US,D,20230106,000000,12.19,12.46,12.08,12.41,33122,0
+BIOX.US,D,20230109,000000,12.5,12.67,12.3,12.3,59784,0
+BIOX.US,D,20230110,000000,12.3,12.41,12.2347,12.28,37435,0
+BIOX.US,D,20230111,000000,12.38,12.62,12.18,12.5,40475,0
+BIOX.US,D,20230112,000000,12.52,12.59,12.25,12.49,69051,0
+BIOX.US,D,20230113,000000,12.23,12.74,12.23,12.62,51104,0
+BIOX.US,D,20230117,000000,12.51,12.63,12.2,12.33,50272,0
+BIOX.US,D,20230118,000000,12.36,12.7199,11.96,11.96,42836,0
+BIOX.US,D,20230119,000000,11.78,11.88,11.165,11.61,133039,0
+BIOX.US,D,20230120,000000,11.73,12.68,11.45,12.11,123480,0
+BIOX.US,D,20230123,000000,12.17,12.47,11.79,12.4,116051,0
+BIOX.US,D,20230124,000000,12.22,12.62,11.76,12.14,35950,0
+BIOX.US,D,20230125,000000,12.01,12.45,11.88,12.16,53190,0
+BIOX.US,D,20230126,000000,12.31,12.72,12.1656,12.46,37329,0
+BIOX.US,D,20230127,000000,12.38,12.6684,12.38,12.5,47450,0
+BIOX.US,D,20230130,000000,12.34,12.51,12.065,12.12,31478,0
+BIOX.US,D,20230131,000000,12.12,12.5552,12.0301,12.5,40568,0
+BIOX.US,D,20230201,000000,12.38,12.66,12.2,12.49,57022,0
+BIOX.US,D,20230202,000000,12.63,12.99,12.61,12.78,71335,0
+BIOX.US,D,20230203,000000,12.52,12.68,12.36,12.58,74095,0
+BIOX.US,D,20230206,000000,12.45,12.5,11.9,12.32,48897,0
+BIOX.US,D,20230207,000000,12.25,12.35,11.8,12.18,76322,0
+BIOX.US,D,20230208,000000,12.16,12.42,11.92,12.07,50243,0
+BIOX.US,D,20230209,000000,12.21,12.42,11.12,11.16,110462,0
+BIOX.US,D,20230210,000000,11.16,12.12,11.12,12.11,171886,0
+BIOX.US,D,20230213,000000,12,12.18,11.8873,11.89,38659,0
+BIOX.US,D,20230214,000000,11.77,12.21,11.5001,11.66,19559,0
+BIOX.US,D,20230215,000000,11.61,11.74,11.42,11.45,30844,0
+BIOX.US,D,20230216,000000,11.45,11.76,11.37,11.63,35782,0
+BIOX.US,D,20230217,000000,11.65,11.67,11.26,11.6,33566,0
+BIOX.US,D,20230221,000000,11.51,11.7,11.51,11.55,13853,0
+BIOX.US,D,20230222,000000,11.8,11.8,11.41,11.5,69122,0
+BIOX.US,D,20230223,000000,11.51,11.81,11.4563,11.57,19839,0
+BIOX.US,D,20230224,000000,11.52,11.71,11.45,11.67,22197,0
+BIOX.US,D,20230227,000000,11.67,11.99,11.45,11.46,46857,0
+BIOX.US,D,20230228,000000,11.59,11.605,11.39,11.53,48880,0
+BIOX.US,D,20230301,000000,11.53,11.6,11.3501,11.5,127672,0
+BIOX.US,D,20230302,000000,11.39,11.6,11.35,11.53,32340,0
+BIOX.US,D,20230303,000000,11.85,11.97,11.6,11.85,105489,0
+BIOX.US,D,20230306,000000,11.81,12.3,11.54,12.13,88026,0
+BIOX.US,D,20230307,000000,12.16,12.17,11.72,11.74,47742,0
+BIOX.US,D,20230308,000000,11.7,11.75,11.57,11.65,41512,0
+BIOX.US,D,20230309,000000,11.66,12.06,11.5283,11.55,54958,0
+BIOX.US,D,20230310,000000,11.49,11.5273,11.285,11.35,63819,0
+BIOX.US,D,20230313,000000,11.25,11.2986,11.11,11.13,92258,0
+BIOX.US,D,20230314,000000,11.33,11.33,10.9,11.12,56187,0
+BIOX.US,D,20230315,000000,10.84,11.155,10.502,10.63,69998,0
+BIOX.US,D,20230316,000000,10.61,11.13,10.5203,11.1,46573,0
+BIOX.US,D,20230317,000000,11.07,11.23,10.69,10.81,53548,0
+BIOX.US,D,20230320,000000,10.69,11.12,10.6001,11.03,36822,0
+BIOX.US,D,20230321,000000,11.13,11.13,10.685,10.89,51687,0
+BIOX.US,D,20230322,000000,10.88,11.092,10.74,10.92,32376,0
+BIOX.US,D,20230323,000000,10.87,11.064,10.59,10.73,49238,0
+BIOX.US,D,20230324,000000,10.62,10.85,10.62,10.71,31530,0
+BIOX.US,D,20230327,000000,10.72,11.0665,10.72,11.04,30253,0
+BIOX.US,D,20230328,000000,11.09,11.342,11,11.3,36243,0
+BIOX.US,D,20230329,000000,11.47,11.47,11.1486,11.25,32718,0
+BIOX.US,D,20230330,000000,11.2941,11.63,11.2941,11.57,41492,0
+BIOX.US,D,20230331,000000,11.48,11.71,11.3601,11.61,42597,0
+BIOX.US,D,20230403,000000,11.55,11.77,11.435,11.53,42580,0
+BIOX.US,D,20230404,000000,11.485,11.78,11.34,11.34,125253,0
+BIOX.US,D,20230405,000000,11.2,11.3361,10.62,11.07,73100,0
+BIOX.US,D,20230406,000000,11.2,11.47,10.91,10.91,37221,0
+BIOX.US,D,20230410,000000,10.84,11.48,10.78,11.275,14951,0
+BIOX.US,D,20230411,000000,11.385,11.45,11.19,11.27,13448,0
+BIOX.US,D,20230412,000000,11.24,11.3,11.05,11.1,25281,0
+BIOX.US,D,20230413,000000,11.04,11.4,11.013,11.36,26878,0
+BIOX.US,D,20230414,000000,11.26,11.4011,11.1,11.11,40353,0
+BIOX.US,D,20230417,000000,11.04,11.3,11.01,11.02,17131,0
+BIOX.US,D,20230418,000000,11.04,11.29,10.975,11.29,15873,0
+BIOX.US,D,20230419,000000,11.18,11.32,10.92,10.96,22569,0
+BIOX.US,D,20230420,000000,10.85,11.05,10.735,10.96,49686,0
+BIOX.US,D,20230421,000000,10.87,11.0083,10.56,10.56,21726,0
+BIOX.US,D,20230424,000000,10.68,11.08,10.5,10.75,30991,0
+BIOX.US,D,20230425,000000,10.7501,11.13,10.61,10.75,17766,0
+BIOX.US,D,20230426,000000,10.69,10.94,10.51,10.87,25909,0
+BIOX.US,D,20230427,000000,10.8,11.105,10.68,10.87,27403,0
+BIOX.US,D,20230428,000000,10.86,11.23,10.68,11.21,22969,0
+BIOX.US,D,20230501,000000,11.22,11.32,10.9501,11.17,27034,0
+BIOX.US,D,20230502,000000,11.13,11.13,10.58,10.9,18265,0
+BIOX.US,D,20230503,000000,10.94,11.05,10.59,10.64,36665,0
+BIOX.US,D,20230504,000000,10.685,10.685,10.35,10.47,19720,0
+BIOX.US,D,20230505,000000,10.53,10.6,10.43,10.44,13017,0
+BIOX.US,D,20230508,000000,10.47,10.815,10.06,10.1,59857,0
+BIOX.US,D,20230509,000000,10.22,10.3548,9.76,9.86,58848,0
+BIOX.US,D,20230510,000000,9.86,10.18,9.8,10.17,54722,0
+BIOX.US,D,20230511,000000,10.4,11.27,10.22,11.1,88395,0
+BIOX.US,D,20230512,000000,11.69,11.83,11.2101,11.54,101922,0
+BIOX.US,D,20230515,000000,11.47,12,11.34,11.86,85791,0
+BIOX.US,D,20230516,000000,11.91,11.915,11.3813,11.55,49174,0
+BIOX.US,D,20230517,000000,11.53,11.55,11.15,11.23,37761,0
+BIOX.US,D,20230518,000000,11.25,11.52,10.9766,11.41,42367,0
+BIOX.US,D,20230519,000000,11.23,11.6,11.105,11.44,50651,0
+BIOX.US,D,20230522,000000,11.25,11.63,11.02,11.06,37014,0
+BIOX.US,D,20230523,000000,11.06,11.5425,10.78,11.42,59757,0
+BIOX.US,D,20230524,000000,11.35,12.25,11.35,12.1,145436,0
+BIOX.US,D,20230525,000000,12.24,12.26,11.89,12.21,98313,0
+BIOX.US,D,20230526,000000,12.22,12.24,11.75,11.81,61802,0
+BIOX.US,D,20230530,000000,11.88,11.97,11.53,11.64,51766,0
+BIOX.US,D,20230531,000000,11.53,11.99,11.405,11.93,61734,0
+BIOX.US,D,20230601,000000,11.84,12.25,11.84,12.2,56039,0
+BIOX.US,D,20230602,000000,12.3,12.77,12.26,12.7,111817,0
+BIOX.US,D,20230605,000000,12.51,12.82,12.28,12.77,87803,0
+BIOX.US,D,20230606,000000,12.805,12.85,12.69,12.8,106248,0
+BIOX.US,D,20230607,000000,12.9,12.91,12.4,12.48,72316,0
+BIOX.US,D,20230608,000000,12.41,12.68,12.0875,12.13,54141,0
+BIOX.US,D,20230609,000000,12.175,12.41,11.88,12.08,72469,0
+BIOX.US,D,20230612,000000,11.98,12.22,11.76,12.15,89602,0
+BIOX.US,D,20230613,000000,12.22,12.76,12.1336,12.39,209342,0
+BIOX.US,D,20230614,000000,12.32,12.67,12.19,12.41,96437,0
+BIOX.US,D,20230615,000000,12.41,12.79,12.21,12.7,101988,0
+BIOX.US,D,20230616,000000,12.63,12.78,12.445,12.76,162423,0
+BIOX.US,D,20230620,000000,12.78,13.47,12.61,13.38,238453,0
+BIOX.US,D,20230621,000000,13.32,13.56,13.16,13.55,105158,0
+BIOX.US,D,20230622,000000,13.57,13.616,13.34,13.6,64224,0
+BIOX.US,D,20230623,000000,13.6,14.2,13.53,13.74,192637,0
+BIOX.US,D,20230626,000000,13.79,14,13.3065,13.46,80327,0
+BIOX.US,D,20230627,000000,13.33,13.361,13,13.28,65484,0
+BIOX.US,D,20230628,000000,13.33,13.44,13.09,13.19,45242,0
+BIOX.US,D,20230629,000000,13.24,13.66,13.14,13.6,75149,0
+BIOX.US,D,20230630,000000,13.65,13.86,13.35,13.36,89640,0
+BIOX.US,D,20230703,000000,13.25,13.65,13.25,13.52,30711,0
+BIOX.US,D,20230705,000000,13.41,13.47,13.23,13.27,44585,0
+BIOX.US,D,20230706,000000,13.33,13.33,12.77,13.1,41863,0
+BIOX.US,D,20230707,000000,13.1,13.345,13.03,13.15,35615,0
+BIOX.US,D,20230710,000000,13.24,13.28,12.7025,12.86,49913,0
+BIOX.US,D,20230711,000000,12.78,12.86,12.47,12.49,37758,0
+BIOX.US,D,20230712,000000,12.1,12.65,12.1,12.32,45090,0
+BIOX.US,D,20230713,000000,12.33,12.9471,12.26,12.65,28449,0
+BIOX.US,D,20230714,000000,12.52,12.66,12.35,12.46,29343,0
+BIOX.US,D,20230717,000000,12.59,13.37,12.45,13.32,145105,0
+BIOX.US,D,20230718,000000,13.5,13.64,13,13.09,72734,0
+BIOX.US,D,20230719,000000,13.31,13.48,13.0301,13.06,43774,0
+BIOX.US,D,20230720,000000,13.07,13.23,12.95,13,36573,0
+BIOX.US,D,20230721,000000,13.09,13.25,12.9,13.15,22824,0
+BIOX.US,D,20230724,000000,13.26,13.4,12.81,12.95,51329,0
+BIOX.US,D,20230725,000000,12.91,13.22,12.76,12.87,45984,0
+BIOX.US,D,20230726,000000,12.82,12.9,12.5625,12.63,34222,0
+BIOX.US,D,20230727,000000,12.78,12.98,12.65,12.72,46356,0
+BIOX.US,D,20230728,000000,12.69,12.87,12.5,12.59,86542,0
+BIOX.US,D,20230731,000000,12.62,12.9899,12.6,12.89,78856,0
+BIOX.US,D,20230801,000000,12.915,12.915,12.65,12.71,40923,0
+BIOX.US,D,20230802,000000,12.67,12.9,12.5,12.64,69652,0
+BIOX.US,D,20230803,000000,12.54,12.7556,12.4074,12.51,40643,0
+BIOX.US,D,20230804,000000,12.4,12.53,12.28,12.3,70737,0
+BIOX.US,D,20230807,000000,12.3,12.4037,12.27,12.27,76075,0
+BIOX.US,D,20230808,000000,12.32,12.48,12.14,12.35,51154,0
+BIOX.US,D,20230809,000000,12.3,12.3841,11.94,12.01,44249,0
+BIOX.US,D,20230810,000000,12.1,12.26,12.1,12.24,93156,0
+BIOX.US,D,20230811,000000,12.082,12.126,11.9,11.92,27200,0
+BIOX.US,D,20230814,000000,12,12.01,11.52,11.81,54671,0
+BIOX.US,D,20230815,000000,11.78,11.82,11.34,11.34,46158,0
+BIOX.US,D,20230816,000000,11.3,11.4235,11.1,11.1,61902,0
+BIOX.US,D,20230817,000000,11.22,11.22,10.91,11.06,32401,0
+BIOX.US,D,20230818,000000,11,11.218,10.92,11.09,44316,0
+BIOX.US,D,20230821,000000,11.11,11.12,10.79,10.79,21265,0
+BIOX.US,D,20230822,000000,10.905,11.5,10.78,11.19,119904,0
+BIOX.US,D,20230823,000000,11.29,11.395,11.15,11.3,56823,0
+BIOX.US,D,20230824,000000,11.3,11.3,11.15,11.22,26824,0
+BIOX.US,D,20230825,000000,11.23,11.3,11.15,11.17,21238,0
+BIOX.US,D,20230828,000000,11.25,11.48,11.23,11.42,50786,0
+BIOX.US,D,20230829,000000,11.49,11.74,11.45,11.63,46737,0
+BIOX.US,D,20230830,000000,11.68,11.75,11.3455,11.64,39824,0
+BIOX.US,D,20230831,000000,11.65,12.25,11.65,12.25,97138,0
+BIOX.US,D,20230901,000000,12.17,12.4043,11.95,12.06,51679,0
+BIOX.US,D,20230905,000000,12.1,12.2,11.61,11.77,55822,0
+BIOX.US,D,20230906,000000,11.75,11.77,11.26,11.55,23322,0
+BIOX.US,D,20230907,000000,11.21,11.3968,11.1701,11.25,24194,0
+BIOX.US,D,20230908,000000,11.455,11.455,11.061,11.26,26974,0
+BIOX.US,D,20230911,000000,11.29,11.9,11.29,11.7,119553,0
+BIOX.US,D,20230912,000000,11.05,11.1201,10.65,11,261882,0
+BIOX.US,D,20230913,000000,11,11.305,11,11.23,73110,0
+BIOX.US,D,20230914,000000,11.36,11.47,11.01,11.2,50218,0
+BIOX.US,D,20230915,000000,11.11,11.3,11.1,11.21,33882,0
+BIOX.US,D,20230918,000000,11.21,11.45,11.2,11.29,51367,0
+BIOX.US,D,20230919,000000,11.31,11.46,11.17,11.22,31672,0
+BIOX.US,D,20230920,000000,11.22,11.22,11.1,11.12,34805,0
+BIOX.US,D,20230921,000000,11.1,11.21,11.1,11.21,79504,0
+BIOX.US,D,20230922,000000,11.15,11.235,11.11,11.13,27434,0
+BIOX.US,D,20230925,000000,11.1,11.26,11.1,11.26,31202,0
+BIOX.US,D,20230926,000000,11.175,11.25,11.1,11.21,58867,0
+BIOX.US,D,20230927,000000,11.1,11.3686,11.1,11.31,47877,0
+BIOX.US,D,20230928,000000,11.38,11.52,11.319,11.49,37838,0
+BIOX.US,D,20230929,000000,11.5,11.5,11.11,11.29,23917,0
+BIOX.US,D,20231002,000000,11.17,11.2499,10.98,11,87214,0
+BIOX.US,D,20231003,000000,10.85,10.8804,10.21,10.37,95330,0
+BIOX.US,D,20231004,000000,10.24,10.5,10.12,10.5,94024,0
+BIOX.US,D,20231005,000000,10.58,10.6,10.1,10.37,101745,0
+BIOX.US,D,20231006,000000,10.45,10.55,10.2,10.49,36566,0
+BIOX.US,D,20231009,000000,10.53,10.74,10.38,10.65,35910,0
+BIOX.US,D,20231010,000000,10.74,10.85,10.65,10.77,32594,0
+BIOX.US,D,20231011,000000,10.87,10.87,10.735,10.8,27998,0
+BIOX.US,D,20231012,000000,10.5,10.79,10.4925,10.67,21797,0
+BIOX.US,D,20231013,000000,10.74,10.79,10.52,10.61,20091,0
+BIOX.US,D,20231016,000000,10.5,10.68,10.5,10.61,36902,0
+BIOX.US,D,20231017,000000,10.49,10.67,10.49,10.51,27316,0
+BIOX.US,D,20231018,000000,10.41,10.6,10.21,10.46,37369,0
+BIOX.US,D,20231019,000000,10.39,10.59,10.36,10.44,46712,0
+BIOX.US,D,20231020,000000,10.51,10.8083,10.5,10.6,54047,0
+BIOX.US,D,20231023,000000,10.56,10.76,10.2201,10.68,105253,0
+BIOX.US,D,20231024,000000,10.725,10.8015,10.46,10.63,108565,0
+BIOX.US,D,20231025,000000,10.65,10.75,10.29,10.59,70176,0
+BIOX.US,D,20231026,000000,10.59,11.01,10.56,10.95,58813,0
+BIOX.US,D,20231027,000000,11.03,11.077,10.815,10.94,44756,0
+BIOX.US,D,20231030,000000,10.99,11.11,10.8105,11.06,58458,0
+BIOX.US,D,20231031,000000,10.94,11.0758,10.69,11.04,72111,0
+BIOX.US,D,20231101,000000,11.09,11.1099,10.35,10.36,72912,0
+BIOX.US,D,20231102,000000,10.33,10.62,10.33,10.59,73091,0
+BIOX.US,D,20231103,000000,10.645,10.8822,10.569,10.695,55170,0
+BIOX.US,D,20231106,000000,10.65,10.73,10.55,10.65,64125,0
+BIOX.US,D,20231107,000000,10.7,10.8137,10.505,10.75,93025,0
+BIOX.US,D,20231108,000000,10.7,10.78,10.38,10.42,120874,0
+BIOX.US,D,20231109,000000,10.54,10.65,10.12,10.59,246465,0
+BIOX.US,D,20231110,000000,10.51,10.615,10.33,10.33,87492,0
+BIOX.US,D,20231113,000000,10.3,10.52,10.1,10.49,54178,0
+BIOX.US,D,20231114,000000,10.35,11.1,10.2,11.02,161345,0
+BIOX.US,D,20231115,000000,11.1,11.75,10.715,11.67,126759,0
+BIOX.US,D,20231116,000000,11.69,11.82,11.36,11.36,76082,0
+BIOX.US,D,20231117,000000,11.37,11.89,11.335,11.74,37035,0
+BIOX.US,D,20231120,000000,12.3,12.75,11.61,12.23,156743,0
+BIOX.US,D,20231121,000000,12.12,12.26,11.86,11.92,34264,0
+BIOX.US,D,20231122,000000,11.92,12.0968,11.8662,11.98,37237,0
+BIOX.US,D,20231124,000000,11.88,12.3633,11.81,12.18,69679,0
+BIOX.US,D,20231127,000000,12.08,12.6,11.9,12.3,203550,0
+BIOX.US,D,20231128,000000,12.21,12.34,12.09,12.15,94641,0
+BIOX.US,D,20231129,000000,12.1,12.345,11.9,12.34,68939,0
+BIOX.US,D,20231130,000000,12.21,12.39,12.07,12.2,122059,0
+BIOX.US,D,20231201,000000,12.07,12.39,12.035,12.36,205379,0
+BIOX.US,D,20231204,000000,12.28,12.49,12.28,12.35,80770,0
+BIOX.US,D,20231205,000000,12.35,12.5,12.22,12.41,102008,0
+BIOX.US,D,20231206,000000,12.38,12.685,12.38,12.52,119700,0
+BIOX.US,D,20231207,000000,12.53,12.6961,12.325,12.57,59337,0
+BIOX.US,D,20231208,000000,12.57,12.74,12.485,12.68,51462,0
+BIOX.US,D,20231211,000000,12.65,12.89,12.53,12.85,88668,0
+BIOX.US,D,20231212,000000,12.83,13.25,12.39,13.04,135529,0
+BIOX.US,D,20231213,000000,13.04,13.35,12.48,13.22,95635,0
+BIOX.US,D,20231214,000000,13.31,13.7,13.21,13.61,146778,0
+BIOX.US,D,20231215,000000,13.57,13.75,13.46,13.52,161631,0
+BIOX.US,D,20231218,000000,13.59,13.6,13.0201,13.5,116924,0
+BIOX.US,D,20231219,000000,13.5,13.645,13.411,13.55,110058,0
+BIOX.US,D,20231220,000000,13.49,13.87,13.49,13.61,74283,0
+BIOX.US,D,20231221,000000,13.72,13.83,13.6,13.8,46266,0
+BIOX.US,D,20231222,000000,13.8,13.92,13.65,13.65,37977,0
+BIOX.US,D,20231226,000000,13.74,13.93,13.61,13.84,42692,0
+BIOX.US,D,20231227,000000,13.85,13.92,13.68,13.75,30211,0
+BIOX.US,D,20231228,000000,13.67,13.77,13.6101,13.74,34863,0
+BIOX.US,D,20231229,000000,13.7,13.85,13.65,13.73,51593,0
+BIOX.US,D,20240102,000000,13.62,13.74,13.5,13.62,42190,0
+BIOX.US,D,20240103,000000,13.62,13.62,13.38,13.48,35621,0
+BIOX.US,D,20240104,000000,13.35,13.39,13.1,13.25,45875,0
+BIOX.US,D,20240105,000000,13.11,13.37,13.11,13.32,31770,0
+BIOX.US,D,20240108,000000,13.24,13.7,13.15,13.7,48934,0
+BIOX.US,D,20240109,000000,13.53,13.61,13.435,13.49,31261,0
+BIOX.US,D,20240110,000000,13.44,13.59,13.3519,13.5,11832,0
+BIOX.US,D,20240111,000000,13.47,13.66,13.4,13.52,37272,0
+BIOX.US,D,20240112,000000,13.6,13.85,13.5,13.85,90773,0
+BIOX.US,D,20240116,000000,13.85,13.85,13.407,13.41,37478,0
+BIOX.US,D,20240117,000000,13.36,13.42,13.1308,13.33,61833,0
+BIOX.US,D,20240118,000000,13.36,13.36,13.1101,13.34,26591,0
+BIOX.US,D,20240119,000000,13.3,13.72,13.2013,13.64,67098,0
+BIOX.US,D,20240122,000000,13.53,13.81,13.44,13.52,54617,0
+BIOX.US,D,20240123,000000,13.48,13.61,13.43,13.5,33301,0
+BIOX.US,D,20240124,000000,13.53,13.675,13.445,13.48,54565,0
+BIOX.US,D,20240125,000000,13.48,13.85,13.48,13.77,58436,0
+BIOX.US,D,20240126,000000,13.76,13.8,13.55,13.65,54718,0
+BIOX.US,D,20240129,000000,13.58,13.748,13.505,13.6,52953,0
+BIOX.US,D,20240130,000000,13.5,13.6,13.3575,13.42,72128,0
+BIOX.US,D,20240131,000000,13.38,13.55,13.29,13.35,138108,0
+BIOX.US,D,20240201,000000,13.35,13.522,13.15,13.25,107776,0
+BIOX.US,D,20240202,000000,13.09,13.09,12.51,12.66,170059,0
+BIOX.US,D,20240205,000000,12.52,12.71,12.5,12.61,140951,0
+BIOX.US,D,20240206,000000,12.62,12.82,12.45,12.47,49037,0
+BIOX.US,D,20240207,000000,12.59,13.05,12.53,13.05,73855,0
+BIOX.US,D,20240208,000000,12.96,12.96,12.53,12.72,42732,0
+BIOX.US,D,20240209,000000,13.05,13.86,12.875,13.57,282259,0
+BIOX.US,D,20240212,000000,13.54,14.05,13.54,13.86,201227,0
+BIOX.US,D,20240213,000000,13.47,13.75,13.3,13.46,75774,0
+BIOX.US,D,20240214,000000,13.47,13.8,13.37,13.41,67887,0
+BIOX.US,D,20240215,000000,13.35,13.64,13.1901,13.31,74654,0
+BIOX.US,D,20240216,000000,13.22,13.31,13.08,13.18,66122,0
+BIOX.US,D,20240220,000000,13.25,13.25,13.0135,13.07,66670,0
+BIOX.US,D,20240221,000000,13.11,13.14,12.82,12.85,48588,0
+BIOX.US,D,20240222,000000,12.96,13.07,12.68,12.71,71790,0
+BIOX.US,D,20240223,000000,12.66,13.39,12.35,13.1,431800,0
+BIOX.US,D,20240226,000000,13.19,13.22,13.002,13.09,33600,0
+BIOX.US,D,20240227,000000,13.17,13.24,13.15,13.17,67263,0
+BIOX.US,D,20240228,000000,13.15,13.6,12.91,13.37,75825,0
+BIOX.US,D,20240229,000000,13.36,13.5392,13.09,13.13,67270,0
+BIOX.US,D,20240301,000000,13.21,13.5,13.2,13.36,40337,0
+BIOX.US,D,20240304,000000,13.3,13.488,13.09,13.17,58580,0
+BIOX.US,D,20240305,000000,13.06,13.28,12.98,13.02,44856,0
+BIOX.US,D,20240306,000000,13,13.15,12.7306,13.03,34516,0
+BIOX.US,D,20240307,000000,13.05,13.14,12.81,12.95,22300,0
+BIOX.US,D,20240308,000000,13,13.5,12.915,13.24,62778,0
+BIOX.US,D,20240311,000000,13.12,13.25,13.1,13.1,12000,0
+BIOX.US,D,20240312,000000,13.07,13.1,12.88,12.93,22125,0
+BIOX.US,D,20240313,000000,12.965,13.14,12.86,12.93,62924,0
+BIOX.US,D,20240314,000000,12.8746,12.8746,12.71,12.81,196585,0
+BIOX.US,D,20240315,000000,12.87,12.87,12.66,12.79,18204,0
+BIOX.US,D,20240318,000000,12.795,12.95,12.72,12.77,21082,0
+BIOX.US,D,20240319,000000,12.7,12.86,12.7,12.75,17091,0
+BIOX.US,D,20240320,000000,12.77,12.96,12.7,12.94,58016,0
+BIOX.US,D,20240321,000000,13.07,13.07,12.79,12.85,50666,0
+BIOX.US,D,20240322,000000,13.01,13.01,12.54,12.6,32678,0
+BIOX.US,D,20240325,000000,12.4401,12.57,12.311,12.56,111441,0
+BIOX.US,D,20240326,000000,12.48,12.565,12.42,12.49,46321,0
+BIOX.US,D,20240327,000000,12.5699,12.72,12.51,12.65,32028,0
+BIOX.US,D,20240328,000000,12.59,12.75,12.59,12.66,15847,0
+BIOX.US,D,20240401,000000,12.62,12.69,12.59,12.62,12026,0
+BIOX.US,D,20240402,000000,12.5088,12.66,12.4341,12.62,15585,0
+BIOX.US,D,20240403,000000,12.58,12.91,12.4588,12.78,16040,0
+BIOX.US,D,20240404,000000,12.84,12.9,12.6687,12.82,29054,0
+BIOX.US,D,20240405,000000,12.75,12.89,12.6484,12.65,26972,0
+BIOX.US,D,20240408,000000,12.7,12.75,12.54,12.55,22951,0
+BIOX.US,D,20240409,000000,12.55,12.585,12.45,12.51,24605,0
+BIOX.US,D,20240410,000000,12.4,12.56,12.32,12.55,26921,0
+BIOX.US,D,20240411,000000,12.555,12.59,12.45,12.59,20858,0
+BIOX.US,D,20240412,000000,12.45,12.62,12.45,12.5,59886,0
+BIOX.US,D,20240415,000000,12.41,12.59,12.3292,12.5,40867,0
+BIOX.US,D,20240416,000000,12.38,12.44,12.28,12.43,36144,0
+BIOX.US,D,20240417,000000,12.4,12.495,12.32,12.45,27639,0
+BIOX.US,D,20240418,000000,12.5,12.5,12.09,12.23,39116,0
+BIOX.US,D,20240419,000000,12.15,12.2344,12.1,12.1,18296,0
+BIOX.US,D,20240422,000000,11.92,12.196,11.7,11.97,44000,0
+BIOX.US,D,20240423,000000,12.01,12.1,11.9,11.94,33061,0
+BIOX.US,D,20240424,000000,11.87,11.955,11.79,11.92,20035,0
+BIOX.US,D,20240425,000000,11.81,12.09,11.81,12.08,38331,0
+BIOX.US,D,20240426,000000,12.08,12.18,11.88,12.05,50913,0
+BIOX.US,D,20240429,000000,12.02,12.07,11.97,12.07,18182,0
+BIOX.US,D,20240430,000000,11.96,12.05,11.73,11.8,29041,0
+BIOX.US,D,20240501,000000,11.8,11.9699,11.53,11.66,28880,0
+BIOX.US,D,20240502,000000,11.53,11.84,11.5274,11.83,29928,0
+BIOX.US,D,20240503,000000,11.84,12.2,11.84,12.14,33877,0
+BIOX.US,D,20240506,000000,12.1,12.3,12.1,12.3,47852,0
+BIOX.US,D,20240507,000000,12.42,12.8,12.42,12.8,63564,0
+BIOX.US,D,20240508,000000,12.71,13,12.65,12.98,82965,0
+BIOX.US,D,20240509,000000,13,13.18,12.68,13.18,27305,0
+BIOX.US,D,20240510,000000,13.06,13.1,12.76,12.91,44848,0
+BIOX.US,D,20240513,000000,12.87,12.87,12.33,12.35,56142,0
+BIOX.US,D,20240514,000000,12.07,12.25,11.7063,12,101968,0
+BIOX.US,D,20240515,000000,11.96,12.09,11.5,11.5,205993,0
+BIOX.US,D,20240516,000000,11.5,11.55,11.37,11.51,37762,0
+BIOX.US,D,20240517,000000,11.61,11.62,11.47,11.51,40682,0
+BIOX.US,D,20240520,000000,11.49,11.68,11.46,11.48,77498,0
+BIOX.US,D,20240521,000000,11.402,11.49,11.11,11.11,40106,0
+BIOX.US,D,20240522,000000,11.03,11.39,10.97,11.08,96832,0
+BIOX.US,D,20240523,000000,11.11,11.23,10.84,10.9,186915,0
+BIOX.US,D,20240524,000000,10.83,11.02,10.83,10.95,42922,0
+BIOX.US,D,20240528,000000,10.87,11.0713,10.87,10.97,28759,0
+BIOX.US,D,20240529,000000,10.91,11.15,10.91,11.1,34661,0
+BIOX.US,D,20240530,000000,11.07,11.4,11.07,11.32,82602,0
+BIOX.US,D,20240531,000000,11.39,11.8,11.38,11.78,174880,0
+BIOX.US,D,20240603,000000,11.86,11.86,11.27,11.3,118562,0
+BIOX.US,D,20240604,000000,11.09,11.275,10.7,10.76,62989,0
+BIOX.US,D,20240605,000000,10.81,10.915,10.54,10.61,120183,0
+BIOX.US,D,20240606,000000,10.72,10.83,10.6348,10.82,28423,0
+BIOX.US,D,20240607,000000,10.85,11.0135,10.66,10.68,101795,0
+BIOX.US,D,20240610,000000,10.65,10.8,10.65,10.67,26761,0
+BIOX.US,D,20240611,000000,10.65,10.85,10.65,10.74,33224,0
+BIOX.US,D,20240612,000000,10.85,11,10.755,10.82,55534,0
+BIOX.US,D,20240613,000000,10.9348,10.99,10.835,10.89,23112,0
+BIOX.US,D,20240614,000000,10.82,10.9899,10.66,10.785,61654,0
+BIOX.US,D,20240617,000000,10.8542,10.9884,10.52,10.56,42938,0
+BIOX.US,D,20240618,000000,10.51,10.69,10.5,10.62,35481,0
+BIOX.US,D,20240620,000000,10.51,10.7399,10.5,10.53,21540,0
+BIOX.US,D,20240621,000000,10.53,10.6566,10.52,10.6,37789,0
+BIOX.US,D,20240624,000000,10.59,10.71,10.5,10.68,26701,0
+BIOX.US,D,20240625,000000,10.74,10.76,10.56,10.75,26271,0
+BIOX.US,D,20240626,000000,10.65,11.038,10.65,10.95,48388,0
+BIOX.US,D,20240627,000000,10.98,11.17,10.97,11.15,47748,0
+BIOX.US,D,20240628,000000,11.22,11.31,11.072,11.21,43634,0
+BIOX.US,D,20240701,000000,10.935,11.36,10.935,11.13,70747,0
+BIOX.US,D,20240702,000000,11.01,11.13,10.97,11,69909,0
+BIOX.US,D,20240703,000000,11.11,11.1195,10.9849,11.08,10934,0
+BIOX.US,D,20240705,000000,11.1,11.22,11.04,11.2,37734,0
+BIOX.US,D,20240708,000000,11.17,11.19,10.92,11.05,79982,0
+BIOX.US,D,20240709,000000,10.95,11.14,10.75,11.01,51938,0
+BIOX.US,D,20240710,000000,11.09,11.16,11,11.02,24550,0
+BIOX.US,D,20240711,000000,11.08,11.1918,10.98,11.07,17095,0
+BIOX.US,D,20240712,000000,11.08,11.25,11.05,11.22,83815,0
+BIOX.US,D,20240715,000000,11.22,11.25,11.09,11.15,32712,0
+BIOX.US,D,20240716,000000,11.21,11.74,11.21,11.53,63468,0
+BIOX.US,D,20240717,000000,11.725,11.78,11.48,11.57,78416,0
+BIOX.US,D,20240718,000000,11.6,11.61,11.15,11.17,28776,0
+BIOX.US,D,20240719,000000,11.31,11.34,11.16,11.17,12268,0
+BIOX.US,D,20240722,000000,11.14,11.25,11.11,11.17,32759,0
+BIOX.US,D,20240723,000000,11.175,11.175,10.94,11.02,42220,0
+BIOX.US,D,20240724,000000,11.03,11.3,11,11.01,47669,0
+BIOX.US,D,20240725,000000,11.11,11.125,10.94,10.96,25781,0
+BIOX.US,D,20240726,000000,11,11.26,10.99,11.05,68982,0
+BIOX.US,D,20240729,000000,11.08,11.23,10.97,11,108194,0
+BIOX.US,D,20240730,000000,11,11.03,10.82,10.93,20026,0
+BIOX.US,D,20240731,000000,10.95,11.36,10.925,11.1,31588,0
+BIOX.US,D,20240801,000000,11.3199,11.3199,10.73,10.81,21667,0
+BIOX.US,D,20240802,000000,10.51,10.91,9.765,10.12,147991,0
+BIOX.US,D,20240805,000000,9.71,10.092,9.71,9.95,110721,0
+BIOX.US,D,20240806,000000,9.95,10.35,9.95,10.11,38564,0
+BIOX.US,D,20240807,000000,10.25,10.25,10,10,14271,0
+BIOX.US,D,20240808,000000,10.1,10.28,10.09,10.16,36056,0
+BIOX.US,D,20240809,000000,10.18,10.41,9.9712,10,55315,0
+BIOX.US,D,20240812,000000,10,10.11,9.83,9.9,57936,0
+BIOX.US,D,20240813,000000,9.95,10.15,9.92,10.12,43811,0
+BIOX.US,D,20240814,000000,10.1757,10.245,10.02,10.07,26868,0
+BIOX.US,D,20240815,000000,10.11,10.245,10.09,10.16,34964,0
+BIOX.US,D,20240816,000000,10.15,10.25,10.1,10.18,22714,0
+BIOX.US,D,20240819,000000,10.18,10.22,10.14,10.2,51977,0
+BIOX.US,D,20240820,000000,10.11,10.21,10.01,10.16,28900,0
+BIOX.US,D,20240821,000000,10.17,10.2,10.094,10.12,12568,0
+BIOX.US,D,20240822,000000,10.08,10.08,9.92,9.92,16234,0
+BIOX.US,D,20240823,000000,9.9513,10.09,9.95,9.95,33985,0
+BIOX.US,D,20240826,000000,9.94,10.09,9.91,10.03,119310,0
+BIOX.US,D,20240827,000000,9.94,10.405,9.92,10.1,100357,0
+BIOX.US,D,20240828,000000,10.8,11.4091,10.1,11.1,771754,0
+BIOX.US,D,20240829,000000,11.28,11.3859,10.99,11.07,53201,0
+BIOX.US,D,20240830,000000,11.1,11.11,10.64,10.64,91095,0
+BIOX.US,D,20240903,000000,10.65,10.72,10.5,10.59,44719,0
+BIOX.US,D,20240904,000000,10.75,10.85,10.61,10.63,71270,0
+BIOX.US,D,20240905,000000,10.65,10.65,10.31,10.36,54145,0
+BIOX.US,D,20240906,000000,10.4,10.4,10.08,10.1,59263,0
+BIOX.US,D,20240909,000000,10.01,10.1885,9.95,9.99,140443,0
+BIOX.US,D,20240910,000000,9.51,9.65,8.42,8.65,877537,0
+BIOX.US,D,20240911,000000,8.64,8.64,8.16,8.55,279459,0
+BIOX.US,D,20240912,000000,8.54,8.69,8.5116,8.6,139672,0
+BIOX.US,D,20240913,000000,8.72,8.9299,8.55,8.56,84622,0
+BIOX.US,D,20240916,000000,8.57,8.72,8.56,8.6,60944,0
+BIOX.US,D,20240917,000000,8.56,8.63,8.423,8.48,73185,0
+BIOX.US,D,20240918,000000,8.47,8.668,8.41,8.43,226719,0
+BIOX.US,D,20240919,000000,8.45,8.785,8.41,8.55,84227,0
+BIOX.US,D,20240920,000000,8.48,8.56,8.24,8.24,85655,0
+BIOX.US,D,20240923,000000,8.23,8.27,8.09,8.09,117042,0
+BIOX.US,D,20240924,000000,8.04,8.19,8,8.12,101360,0
+BIOX.US,D,20240925,000000,8.14,8.14,7.74,7.85,151778,0
+BIOX.US,D,20240926,000000,7.9,8,7.799,7.97,109892,0
+BIOX.US,D,20240927,000000,8.01,8.23,7.8,7.85,112554,0
+BIOX.US,D,20240930,000000,7.91,7.9799,7.7,7.87,135915,0
+BIOX.US,D,20241001,000000,7.83,8.028,7.77,7.86,317968,0
+BIOX.US,D,20241002,000000,7.8,7.94,7.78,7.82,220728,0
+BIOX.US,D,20241003,000000,7.77,7.8199,7.71,7.75,82433,0
+BIOX.US,D,20241004,000000,7.88,7.888,7.7,7.77,99847,0
+BIOX.US,D,20241007,000000,7.73,7.81,7.61,7.66,128192,0
+BIOX.US,D,20241008,000000,7.66,7.66,7.43,7.45,558905,0
+BIOX.US,D,20241009,000000,7.45,7.53,7.41,7.45,128481,0
+BIOX.US,D,20241010,000000,7.42,7.47,7.35,7.45,149795,0
+BIOX.US,D,20241011,000000,7.5,7.735,7.4,7.51,130720,0
+BIOX.US,D,20241014,000000,7.47,7.47,7.22,7.3,180055,0
+BIOX.US,D,20241015,000000,7.25,7.328,7.15,7.25,146412,0
+BIOX.US,D,20241016,000000,7.25,7.38,7.212,7.26,84930,0
+BIOX.US,D,20241017,000000,7.22,7.38,7.2,7.38,124643,0
+BIOX.US,D,20241018,000000,7.45,7.8013,7.45,7.55,249494,0
+BIOX.US,D,20241021,000000,7.51,7.71,7.37,7.42,294810,0
+BIOX.US,D,20241022,000000,7.36,7.38,7.25,7.26,177068,0
+BIOX.US,D,20241023,000000,7.26,7.355,7.195,7.26,69677,0
+BIOX.US,D,20241024,000000,7.25,7.25,6.98,6.98,120858,0
+BIOX.US,D,20241025,000000,6.95,7.085,6.91,7,127119,0
+BIOX.US,D,20241028,000000,6.99,7.06,6.9405,7.04,82055,0
+BIOX.US,D,20241029,000000,7.03,7.07,6.83,6.85,145713,0
+BIOX.US,D,20241030,000000,6.85,6.928,6.75,6.8,88154,0
+BIOX.US,D,20241031,000000,6.8,6.85,6.7,6.72,103767,0
+BIOX.US,D,20241101,000000,6.7,6.7567,6.4799,6.49,349775,0
+BIOX.US,D,20241104,000000,6.5,6.63,6.5,6.57,125469,0
+BIOX.US,D,20241105,000000,6.57,6.755,6.55,6.71,107077,0
+BIOX.US,D,20241106,000000,6.82,6.84,6.4,6.43,125925,0
+BIOX.US,D,20241107,000000,6.5,6.62,6.3,6.57,164758,0
+BIOX.US,D,20241108,000000,6.53,6.57,6.31,6.39,122436,0
+BIOX.US,D,20241111,000000,6.32,6.53,6.316,6.48,153776,0
+BIOX.US,D,20241112,000000,6.3,6.7,5.71,6.655,609382,0
+BIOX.US,D,20241113,000000,6.67,7.37,6.5601,6.84,582976,0
+BIOX.US,D,20241114,000000,6.9,6.9,6.41,6.42,248285,0
+BIOX.US,D,20241115,000000,6.42,6.62,6.15,6.17,232760,0
+BIOX.US,D,20241118,000000,6.15,6.18,6.05,6.08,104107,0
+BIOX.US,D,20241119,000000,6.05,6.44,6.05,6.36,194772,0
+BIOX.US,D,20241120,000000,6.51,6.57,6.35,6.46,176770,0
+BIOX.US,D,20241121,000000,6.55,6.552,6.38,6.44,167014,0
+BIOX.US,D,20241122,000000,6.43,6.45,6.12,6.13,218651,0
+BIOX.US,D,20241125,000000,6.14,6.6,6.1,6.59,418148,0
+BIOX.US,D,20241126,000000,6.58,7.27,6.49,7.02,279354,0
+BIOX.US,D,20241127,000000,7.03,7.28,6.94,7,141617,0
+BIOX.US,D,20241129,000000,7.06,7.37,6.94,7.12,68237,0
+BIOX.US,D,20241202,000000,7.1,7.21,6.94,7.14,153591,0
+BIOX.US,D,20241203,000000,7.21,7.21,6.78,6.79,84183,0
+BIOX.US,D,20241204,000000,6.78,6.83,6.48,6.69,122640,0
+BIOX.US,D,20241205,000000,6.61,6.68,6.51,6.51,68851,0
+BIOX.US,D,20241206,000000,6.44,6.56,6.41,6.49,78067,0
+BIOX.US,D,20241209,000000,6.49,7.2698,6.49,6.79,310543,0
+BIOX.US,D,20241210,000000,6.79,6.89,6.45,6.75,129694,0
+BIOX.US,D,20241211,000000,6.71,6.85,6.63,6.8,136900,0
+BIOX.US,D,20241212,000000,6.79,6.85,6.59,6.61,1124714,0
+BIOX.US,D,20241213,000000,6.56,6.77,6.52,6.66,120315,0
+BIOX.US,D,20241216,000000,6.63,7.06,6.54,6.77,181859,0
+BIOX.US,D,20241217,000000,7,7,6.61,6.8,142128,0
+BIOX.US,D,20241218,000000,6.92,6.97,6.4,6.54,388206,0
+BIOX.US,D,20241219,000000,6.58,6.64,6.065,6.09,175139,0
+BIOX.US,D,20241220,000000,6.1,6.29,6.09,6.19,100873,0
+BIOX.US,D,20241223,000000,6.2,6.34,6.09,6.33,82255,0
+BIOX.US,D,20241224,000000,6.43,6.43,6.25,6.32,26069,0
+BIOX.US,D,20241226,000000,6.27,6.4,6.23,6.33,69928,0
+BIOX.US,D,20241227,000000,6.26,6.45,6.22,6.35,105164,0
+BIOX.US,D,20241230,000000,6.34,6.34,6,6.04,228622,0
+BIOX.US,D,20241231,000000,6.11,6.17,6,6.08,116626,0
+BIOX.US,D,20250102,000000,6.16,6.78,6.16,6.72,267874,0
+BIOX.US,D,20250103,000000,6.7,6.73,6.33,6.4,141216,0
+BIOX.US,D,20250106,000000,6.45,6.74,6.4,6.61,63361,0
+BIOX.US,D,20250107,000000,6.63,7.12,6.62,6.79,250216,0
+BIOX.US,D,20250108,000000,6.8,7.11,6.505,6.66,235216,0
+BIOX.US,D,20250110,000000,6.59,6.99,6.47,6.54,116166,0
+BIOX.US,D,20250113,000000,6.53,6.65,6.35,6.44,205452,0
+BIOX.US,D,20250114,000000,6.5,7.07,6.4,7,243575,0
+BIOX.US,D,20250115,000000,7.06,7.12,6.85,6.98,150281,0
+BIOX.US,D,20250116,000000,7,7,6.87,6.91,856973,0
+BIOX.US,D,20250117,000000,6.91,6.99,6.77,6.89,123341,0
+BIOX.US,D,20250121,000000,6.85,7.33,6.79,7.22,209880,0
+BIOX.US,D,20250122,000000,7.15,7.438,6.94,7.005,246169,0
+BIOX.US,D,20250123,000000,6.95,7,6.74,6.85,184571,0
+BIOX.US,D,20250124,000000,7.02,7.23,6.77,7.18,155061,0
+BIOX.US,D,20250127,000000,7.13,7.17,6.925,6.995,69392,0
+BIOX.US,D,20250128,000000,6.97,7.04,6.65,6.87,164844,0
+BIOX.US,D,20250129,000000,6.8,7.02,6.78,7,71558,0
+BIOX.US,D,20250130,000000,6.96,7.049,6.87,6.995,292959,0
+BIOX.US,D,20250131,000000,7.05,7.12,6.81,6.85,138554,0
+BIOX.US,D,20250203,000000,6.7,6.71,6.52,6.55,100464,0
+BIOX.US,D,20250204,000000,6.55,6.85,6.55,6.84,115745,0
+BIOX.US,D,20250205,000000,6.85,6.86,6.64,6.67,110743,0
+BIOX.US,D,20250206,000000,6.36,6.36,5.5,5.58,801359,0
+BIOX.US,D,20250207,000000,5.55,5.81,5.5,5.55,674980,0
+BIOX.US,D,20250210,000000,5.57,5.72,5.52,5.69,376493,0
+BIOX.US,D,20250211,000000,5.65,5.76,5.51,5.55,326163,0
+BIOX.US,D,20250212,000000,5.41,5.44,4.705,4.78,625208,0
+BIOX.US,D,20250213,000000,4.93,5.14,4.66,4.735,763682,0
+BIOX.US,D,20250214,000000,4.75,4.98,4.42,4.96,946899,0
+BIOX.US,D,20250218,000000,4.9,5.034,4.74,4.83,529796,0
+BIOX.US,D,20250219,000000,4.93,4.98,4.69,4.71,245114,0
+BIOX.US,D,20250220,000000,4.76,4.7981,4.52,4.74,256828,0
+BIOX.US,D,20250221,000000,4.77,4.83,4.55,4.55,147780,0
+BIOX.US,D,20250224,000000,4.55,4.62,4.475,4.53,149390,0
+BIOX.US,D,20250225,000000,4.56,4.64,4.37,4.47,223350,0
+BIOX.US,D,20250226,000000,4.47,4.59,4.37,4.39,172903,0
+BIOX.US,D,20250227,000000,4.51,4.51,4.2,4.21,240379,0
+BIOX.US,D,20250228,000000,4.19,4.19,4,4.02,493251,0
+BIOX.US,D,20250303,000000,4.03,4.135,3.93,3.94,368096,0
+BIOX.US,D,20250304,000000,3.91,4.02,3.685,4.01,347725,0
+BIOX.US,D,20250305,000000,4.12,4.41,4.08,4.4,553011,0
+BIOX.US,D,20250306,000000,4.53,5.0082,4.52,4.98,1084648,0
+BIOX.US,D,20250307,000000,5,5.215,4.89,5.19,411321,0
+BIOX.US,D,20250310,000000,5.1894,5.4,4.84,5.11,575369,0
+BIOX.US,D,20250311,000000,5.08,5.35,5.04,5.22,430686,0
+BIOX.US,D,20250312,000000,5.21,5.3273,4.77,4.8,164639,0
+BIOX.US,D,20250313,000000,4.77,5.011,4.55,4.61,153290,0
+BIOX.US,D,20250314,000000,4.68,4.8,4.58,4.63,124397,0
+BIOX.US,D,20250317,000000,4.62,4.72,4.52,4.63,301984,0
+BIOX.US,D,20250318,000000,4.6,4.7661,4.2,4.23,385232,0
+BIOX.US,D,20250319,000000,4.2,4.61,4.2,4.59,294386,0
+BIOX.US,D,20250320,000000,4.59,4.59,4.28,4.31,129380,0
+BIOX.US,D,20250321,000000,4.33,4.4,4.08,4.36,422612,0
+BIOX.US,D,20250324,000000,4.34,4.3748,4.08,4.09,80829,0
+BIOX.US,D,20250325,000000,4.09,4.3,4.02,4.19,233139,0
+BIOX.US,D,20250326,000000,4.18,4.39,4.11,4.38,163361,0
+BIOX.US,D,20250327,000000,4.38,5.04,4.33,4.84,620751,0
+BIOX.US,D,20250328,000000,4.93,5.09,4.7142,4.9,334206,0
+BIOX.US,D,20250331,000000,4.84,4.865,4.37,4.565,174422,0
+BIOX.US,D,20250401,000000,4.55,4.61,4.305,4.46,90456,0
+BIOX.US,D,20250402,000000,4.46,4.58,4.405,4.49,31739,0
+BIOX.US,D,20250403,000000,4.48,4.625,4.22,4.24,119461,0
+BIOX.US,D,20250404,000000,4.2,4.21,3.83,4.13,281898,0
+BIOX.US,D,20250407,000000,3.95,4.225,3.75,3.97,198506,0
+BIOX.US,D,20250408,000000,3.98,4.14,3.66,3.7,210372,0
+BIOX.US,D,20250409,000000,3.68,4.21,3.51,4.15,238964,0
+BIOX.US,D,20250410,000000,4.12,4.145,3.955,4.09,98139,0
+BIOX.US,D,20250411,000000,4.08,4.49,4.08,4.36,169305,0
+BIOX.US,D,20250414,000000,4.61,4.7077,4.32,4.44,89819,0
+BIOX.US,D,20250415,000000,4.4,4.58,4.34,4.35,82941,0
+BIOX.US,D,20250416,000000,4.28,4.525,4.1,4.24,83918,0
+BIOX.US,D,20250417,000000,4.23,4.35,4.11,4.14,41767,0
+BIOX.US,D,20250421,000000,4.14,4.19,3.85,4.1,107436,0
+BIOX.US,D,20250422,000000,4.16,4.41,4.1,4.28,109948,0
+BIOX.US,D,20250423,000000,4.33,4.5,4.04,4.23,98880,0
+BIOX.US,D,20250424,000000,4.25,4.4189,4.19,4.35,64389,0
+BIOX.US,D,20250425,000000,4.39,4.49,4.195,4.3,85141,0
+BIOX.US,D,20250428,000000,4.3,4.43,4.135,4.23,58251,0
+BIOX.US,D,20250429,000000,4.35,4.44,4.1,4.27,107940,0
+BIOX.US,D,20250430,000000,4.21,4.3685,4.1,4.25,55864,0
+BIOX.US,D,20250501,000000,4.23,4.41,4.1215,4.36,59145,0
+BIOX.US,D,20250502,000000,4.47,4.67,4.38,4.59,97406,0
+BIOX.US,D,20250505,000000,4.5,4.59,4.17,4.17,198301,0
+BIOX.US,D,20250506,000000,4.17,4.29,4,4.17,157552,0
+BIOX.US,D,20250507,000000,4.19,4.27,4.04,4.11,134303,0
+BIOX.US,D,20250508,000000,4.12,4.49,4.12,4.47,114556,0
+BIOX.US,D,20250509,000000,4.49,4.755,4.48,4.71,134956,0
+BIOX.US,D,20250512,000000,4.85,4.85,4.38,4.65,182888,0
+BIOX.US,D,20250513,000000,4.69,4.74,4.39,4.68,166526,0
+BIOX.US,D,20250514,000000,4.68,4.68,4.333909,4.52,73919,0
+BIOX.US,D,20250515,000000,4.49,4.61,4.3369,4.53,97246,0
+BIOX.US,D,20250516,000000,4.6,4.67,4.45,4.65,47666,0
+BIOX.US,D,20250519,000000,4.61,4.78,4.59,4.76,125084,0
+BIOX.US,D,20250520,000000,4.75,4.78,4.55,4.65,157598,0
+BIOX.US,D,20250521,000000,4.61,4.84,4.38,4.45,168565,0
+BIOX.US,D,20250522,000000,4.42,4.61,4.31,4.53,114044,0
+BIOX.US,D,20250523,000000,4.6,4.93,4.6,4.63,233621,0
+BIOX.US,D,20250527,000000,4.7,5.16,4.6,5.16,298874,0
+BIOX.US,D,20250528,000000,5.17,5.1751,4.72,5.01,154623,0
+BIOX.US,D,20250529,000000,5.06,5.07,4.87,4.96,42493,0
+BIOX.US,D,20250530,000000,4.98,4.99,4.75,4.88,233882,0
+BIOX.US,D,20250602,000000,4.95,4.965,4.75,4.8,76121,0
+BIOX.US,D,20250603,000000,4.83,5.005,4.5539,5,140202,0
+BIOX.US,D,20250604,000000,5,5.09,4.8643,4.92,75551,0
+BIOX.US,D,20250605,000000,4.92,5.02,4.85,4.89,77039,0
+BIOX.US,D,20250606,000000,4.94,5.09,4.88,5.05,83904,0
+BIOX.US,D,20250609,000000,5.06,5.155,4.86,4.86,96625,0
+BIOX.US,D,20250610,000000,4.94,4.94,4.64,4.75,165499,0
+BIOX.US,D,20250611,000000,4.81,4.81,4.5,4.64,99296,0
+BIOX.US,D,20250612,000000,4.6,4.635,4.47,4.48,53771,0
+BIOX.US,D,20250613,000000,4.44,4.5429,4.3,4.38,103830,0
+BIOX.US,D,20250616,000000,4.41,5.15,4.41,4.83,208105,0
+BIOX.US,D,20250617,000000,4.73,4.765,4.57,4.68,100113,0
+BIOX.US,D,20250618,000000,4.69,4.87,4.62,4.73,60313,0
+BIOX.US,D,20250620,000000,4.73,4.795,4.52,4.54,114501,0
+BIOX.US,D,20250623,000000,4.48,4.63,4.41,4.55,153701,0
+BIOX.US,D,20250624,000000,4.58,4.76,4.4,4.68,178515,0
+BIOX.US,D,20250625,000000,4.66,4.69,4.55,4.59,87812,0
+BIOX.US,D,20250626,000000,4.58,4.74,4.58,4.74,76190,0
+BIOX.US,D,20250627,000000,4.75,4.8,4.22,4.49,391501,0
+BIOX.US,D,20250630,000000,4.53,4.535,4.36,4.47,142969,0
+BIOX.US,D,20250701,000000,4.47,4.7,4.46,4.59,107385,0
+BIOX.US,D,20250702,000000,4.6,5,4.57,4.99,180572,0
+BIOX.US,D,20250703,000000,5,5,4.82,4.94,80735,0
+BIOX.US,D,20250707,000000,4.76,4.89,4.25,4.41,438431,0
+BIOX.US,D,20250708,000000,4.46,4.63,4.381,4.51,81987,0
+BIOX.US,D,20250709,000000,4.51,4.57,4.43,4.51,32699,0
+BIOX.US,D,20250710,000000,4.46,4.5,4.37,4.42,75615,0
+BIOX.US,D,20250711,000000,4.38,4.4,4.14,4.23,157975,0
+BIOX.US,D,20250714,000000,4.22,4.23,4.03,4.04,97374,0
+BIOX.US,D,20250715,000000,4.04,4.0845,3.84,3.89,143048,0
+BIOX.US,D,20250716,000000,3.89,3.9099,3.79,3.81,41521,0
+BIOX.US,D,20250717,000000,3.81,3.85,3.72,3.75,153702,0
+BIOX.US,D,20250718,000000,3.76,3.9001,3.61,3.61,86524,0
+BIOX.US,D,20250721,000000,3.63,3.76,3.505,3.56,122527,0
+BIOX.US,D,20250722,000000,3.53,3.7,3.5,3.66,114562,0
+BIOX.US,D,20250723,000000,3.74,3.81,3.62,3.73,218962,0
+BIOX.US,D,20250724,000000,3.7,3.77,3.66,3.7,144822,0
+BIOX.US,D,20250725,000000,3.76,3.77,3.66,3.75,93759,0
+BIOX.US,D,20250728,000000,3.74,3.838,3.66,3.67,125733,0
+BIOX.US,D,20250729,000000,3.68,3.7,3.55,3.65,60129,0
+BIOX.US,D,20250730,000000,3.63,3.68,3.47,3.47,102199,0
+BIOX.US,D,20250731,000000,3.47,3.51,3.34,3.42,160982,0
+BIOX.US,D,20250801,000000,3.39,3.48,3.3,3.47,129333,0
+BIOX.US,D,20250804,000000,3.49,3.63,3.34,3.58,140198,0
+BIOX.US,D,20250805,000000,3.62,3.75,3.56,3.59,171952,0
+BIOX.US,D,20250806,000000,3.6,3.6,3.3637,3.37,160411,0
+BIOX.US,D,20250807,000000,3.41,3.4206,3.3,3.32,116876,0
+BIOX.US,D,20250808,000000,3.33,3.33,3,3.1,178975,0
+BIOX.US,D,20250811,000000,3.07,3.135,2.98,3.1,129143,0
+BIOX.US,D,20250812,000000,3.13,3.25,3.1,3.18,167905,0
+BIOX.US,D,20250813,000000,3.21,3.24,3.1,3.12,85413,0
+BIOX.US,D,20250814,000000,3.08,3.11,2.87,3,320993,0
+BIOX.US,D,20250815,000000,3,3.05,2.8,2.95,362180,0
+BIOX.US,D,20250818,000000,2.94,3.05,2.9275,3,304481,0
+BIOX.US,D,20250819,000000,3,3,2.92,2.95,125483,0
+BIOX.US,D,20250820,000000,2.93,2.93,2.63,2.7,509159,0
+BIOX.US,D,20250821,000000,2.7,2.95,2.6,2.94,408047,0
+BIOX.US,D,20250822,000000,2.93,3.0689,2.895,2.93,319958,0
+BIOX.US,D,20250825,000000,2.91,2.93,2.74,2.79,299136,0
+BIOX.US,D,20250826,000000,2.78,2.88,2.75,2.81,476184,0
+BIOX.US,D,20250827,000000,2.81,2.8493,2.67,2.7,280287,0
+BIOX.US,D,20250828,000000,2.72,2.8885,2.63,2.87,739590,0
+BIOX.US,D,20250829,000000,2.88,2.88,2.71,2.79,293942,0
+BIOX.US,D,20250902,000000,2.75,2.91,2.68,2.89,782485,0
+BIOX.US,D,20250903,000000,2.91,2.95,2.81,2.815,312436,0
+BIOX.US,D,20250904,000000,2.82,2.87,2.8,2.85,256269,0
+BIOX.US,D,20250905,000000,2.88,2.9386,2.71,2.71,284293,0
+BIOX.US,D,20250908,000000,2.68,2.85,2.43,2.67,1305617,0
+BIOX.US,D,20250909,000000,2.33,2.4599,1.97,2.24,2057558,0
+BIOX.US,D,20250910,000000,2.25,2.295,2.01,2.06,942672,0
+BIOX.US,D,20250911,000000,2.09,2.145,2.01,2.09,588863,0
+BIOX.US,D,20250912,000000,2.07,2.085,2.01,2.04,604428,0
+BIOX.US,D,20250915,000000,2.05,2.06,1.94,1.95,733096,0
+BIOX.US,D,20250916,000000,1.94,1.99,1.9,1.91,397696,0
+BIOX.US,D,20250917,000000,1.9,1.95,1.8,1.81,599655,0
+BIOX.US,D,20250918,000000,1.82,1.88,1.76,1.77,885714,0
+BIOX.US,D,20250919,000000,1.76,1.8,1.66,1.67,524132,0
+BIOX.US,D,20250922,000000,1.67,1.79,1.66,1.69,907633,0
+BIOX.US,D,20250923,000000,1.69,1.83,1.66,1.67,535309,0
+BIOX.US,D,20250924,000000,1.71,1.8,1.65,1.73,869545,0
+BIOX.US,D,20250925,000000,1.72,1.78,1.555,1.6,578405,0
+BIOX.US,D,20250926,000000,1.6,1.625,1.48,1.5,451634,0
+BIOX.US,D,20250929,000000,1.52,1.54,1.445,1.49,698031,0
+BIOX.US,D,20250930,000000,1.48,1.5138,1.2,1.41,774050,0
+BIOX.US,D,20251001,000000,1.4,1.45,1.34,1.37,447634,0
+BIOX.US,D,20251002,000000,1.4,1.41,1.3,1.31,558577,0
+BIOX.US,D,20251003,000000,1.3,1.39,1.3,1.34,756761,0
+BIOX.US,D,20251006,000000,1.35,1.44,1.3,1.38,755566,0
+BIOX.US,D,20251007,000000,1.39,1.4557,1.28,1.3,533840,0
+BIOX.US,D,20251008,000000,1.28,1.37,1.23,1.33,754684,0
+BIOX.US,D,20251009,000000,1.34,1.435,1.3,1.42,911605,0
+BIOX.US,D,20251010,000000,1.45,1.76,1.38,1.43,3073476,0
+BIOX.US,D,20251013,000000,1.49,1.5081,1.38,1.41,1262188,0
+BIOX.US,D,20251014,000000,1.4,1.55,1.34,1.54,1197247,0
+BIOX.US,D,20251015,000000,1.61,2.02,1.575,1.98,4381038,0
+BIOX.US,D,20251016,000000,2.02,2.1,1.72,1.84,2626914,0
+BIOX.US,D,20251017,000000,1.77,1.98,1.7,1.7,1597776,0
+BIOX.US,D,20251020,000000,1.7,1.75,1.6,1.64,708629,0
+BIOX.US,D,20251021,000000,1.64,1.78,1.58,1.76,1058915,0
+BIOX.US,D,20251022,000000,1.71,2.14,1.7,1.91,3119159,0
+BIOX.US,D,20251023,000000,1.9,2.0992,1.89,1.99,1257784,0
+BIOX.US,D,20251024,000000,1.99,2.01,1.815,1.84,532419,0
+BIOX.US,D,20251027,000000,1.95,2.19,1.905,2,1869307,0
+BIOX.US,D,20251028,000000,2,2.0101,1.885,2,727974,0
+BIOX.US,D,20251029,000000,1.98,1.98,1.8,1.92,1169518,0
+BIOX.US,D,20251030,000000,1.85,1.898,1.72,1.72,538740,0
+BIOX.US,D,20251031,000000,1.7,2.1,1.62,2.03,2070181,0
+BIOX.US,D,20251103,000000,2.03,2.04,1.8408,1.86,865653,0
+BIOX.US,D,20251104,000000,1.83,1.925,1.77,1.77,370603,0
+BIOX.US,D,20251105,000000,1.77,1.905,1.74,1.76,393194,0
+BIOX.US,D,20251106,000000,1.75,1.84,1.65,1.66,307834,0
+BIOX.US,D,20251107,000000,1.67,1.79,1.64,1.79,442950,0
+BIOX.US,D,20251110,000000,1.82,1.8498,1.72,1.74,346543,0
+BIOX.US,D,20251111,000000,1.74,1.97,1.74,1.93,585339,0
+BIOX.US,D,20251112,000000,1.94,2.03,1.735,1.87,1185841,0
+BIOX.US,D,20251113,000000,1.88,1.88,1.7,1.71,639561,0
+BIOX.US,D,20251114,000000,1.71,1.751,1.66,1.68,499756,0
+BIOX.US,D,20251117,000000,1.66,1.685,1.54,1.545,507988,0
+BIOX.US,D,20251118,000000,1.51,1.65,1.5,1.63,465032,0
+BIOX.US,D,20251119,000000,1.6,1.648,1.57,1.57,219034,0
+BIOX.US,D,20251120,000000,1.59,1.61,1.42,1.43,416626,0
+BIOX.US,D,20251121,000000,1.44,1.52,1.4001,1.49,229544,0
+BIOX.US,D,20251124,000000,1.5,1.66,1.42,1.55,805130,0
+BIOX.US,D,20251125,000000,1.55,1.58,1.51,1.54,245319,0
+BIOX.US,D,20251126,000000,1.54,1.64,1.53,1.62,505818,0
+BIOX.US,D,20251128,000000,1.62,1.732,1.58,1.72,194660,0
+BIOX.US,D,20251201,000000,1.69,1.73,1.61,1.62,259643,0
+BIOX.US,D,20251202,000000,1.65,1.65,1.6,1.62,141014,0
+BIOX.US,D,20251203,000000,1.61,1.67,1.57,1.59,643296,0
+BIOX.US,D,20251204,000000,1.57,1.61,1.55,1.58,180521,0
+BIOX.US,D,20251205,000000,1.59,1.61,1.5,1.5,255974,0
+BIOX.US,D,20251208,000000,1.53,1.57,1.48,1.48,249161,0
+BIOX.US,D,20251209,000000,1.48,1.68,1.48,1.67,569227,0
+BIOX.US,D,20251210,000000,1.68,1.7,1.55,1.61,419576,0
+BIOX.US,D,20251211,000000,1.59,1.64,1.57,1.58,284747,0
+BIOX.US,D,20251212,000000,1.61,1.65,1.57,1.57,309938,0
+BIOX.US,D,20251215,000000,1.58,1.645,1.55,1.55,646620,0
+BIOX.US,D,20251216,000000,1.55,1.6,1.495,1.51,402272,0
+BIOX.US,D,20251217,000000,1.52,1.5379,1.4301,1.49,566444,0
+BIOX.US,D,20251218,000000,1.5,1.51,1.375,1.39,628751,0
+BIOX.US,D,20251219,000000,1.38,1.43,1.35,1.4,1098941,0
+BIOX.US,D,20251222,000000,1.4,1.42,1.35,1.35,404923,0
+BIOX.US,D,20251223,000000,1.35,1.39,1.31,1.35,633587,0
+BIOX.US,D,20251224,000000,1.33,1.3759,1.33,1.36,62133,0
+BIOX.US,D,20251226,000000,1.35,1.36,1.31,1.32,140032,0
+BIOX.US,D,20251229,000000,1.33,1.33,1.26,1.27,315751,0
+BIOX.US,D,20251230,000000,1.26,1.335,1.255,1.3,265055,0
+BIOX.US,D,20251231,000000,1.31,1.33,1.27,1.31,141245,0
+BIOX.US,D,20260102,000000,1.31,1.385,1.25,1.35,458503,0
+BIOX.US,D,20260105,000000,1.34,1.45,1.31,1.44,785800,0
+BIOX.US,D,20260106,000000,1.44,1.54,1.4,1.53,373542,0
+BIOX.US,D,20260107,000000,1.5,1.56,1.37,1.43,691234,0
+BIOX.US,D,20260108,000000,1.41,1.435,1.35,1.35,622246,0
+BIOX.US,D,20260109,000000,1.35,1.375,1.25,1.26,648396,0
+BIOX.US,D,20260112,000000,1.25,1.275,1.17,1.19,748571,0
+BIOX.US,D,20260113,000000,1.22,1.25,1.18,1.22,351789,0
+BIOX.US,D,20260114,000000,1.22,1.24,1.19,1.23,351566,0
+BIOX.US,D,20260115,000000,1.23,1.355,1.228,1.33,592744,0
+BIOX.US,D,20260116,000000,1.35,1.4,1.29,1.29,219650,0
+BIOX.US,D,20260120,000000,1.26,1.32,1.24,1.3,228339,0
+BIOX.US,D,20260121,000000,1.31,1.325,1.19,1.22,591638,0
+BIOX.US,D,20260122,000000,1.24,1.2626,1.19,1.21,487766,0
+BIOX.US,D,20260123,000000,1.21,1.295,1.2,1.2,720902,0
+BIOX.US,D,20260126,000000,1.21,1.27,1.13,1.14,614370,0
+BIOX.US,D,20260127,000000,1.17,1.18,1.12,1.16,714982,0
+BIOX.US,D,20260128,000000,1.16,1.17,1.11,1.13,341266,0
+BIOX.US,D,20260129,000000,1.13,1.14,0.9519,0.9681,901867,0
+BIOX.US,D,20260130,000000,0.9603,1,0.832,0.8378,2101230,0
+BIOX.US,D,20260202,000000,0.8701,0.95959,0.855,0.8642,541202,0
+BIOX.US,D,20260203,000000,0.87,0.89005,0.5646,0.58,1857793,0
+BIOX.US,D,20260204,000000,0.5998,0.7364,0.580001,0.6,4121657,0
+BIOX.US,D,20260205,000000,0.6,0.621,0.5289,0.5331,1168037,0
+BIOX.US,D,20260206,000000,0.548,0.6004,0.534,0.5651,703728,0
+BIOX.US,D,20260209,000000,0.5842,0.60999,0.551,0.5738,558531,0
+BIOX.US,D,20260210,000000,0.5979,0.6277,0.57,0.5843,668255,0
+BIOX.US,D,20260211,000000,0.599,0.63,0.561,0.628,516627,0
+BIOX.US,D,20260212,000000,0.6253,0.6253,0.5804,0.6,456276,0
+BIOX.US,D,20260213,000000,0.585,0.616899,0.5764,0.5865,322613,0
+BIOX.US,D,20260217,000000,0.5896,0.6097,0.562,0.5886,142041,0
+BIOX.US,D,20260218,000000,0.5901,0.6696,0.58,0.625,320969,0
diff --git a/daily/us/nasdaq stocks/1/bkyi.us.txt b/daily/us/nasdaq stocks/1/bkyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f03ba398ae80a0103cc83c1625cd0d114d9dd58
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkyi.us.txt	
@@ -0,0 +1,2155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKYI.US,D,20170725,000000,515.52,518.4,515.52,515.52,267.3333335472,0
+BKYI.US,D,20170726,000000,516.96,516.96,504,504,21.944444462,0
+BKYI.US,D,20170727,000000,489.78,511.2,472.32,511.056,24.6666666864,0
+BKYI.US,D,20170728,000000,469.98,504,468,496.8,36.8888889184,0
+BKYI.US,D,20170731,000000,504,512.64,504,508.32,39.6111111428,0
+BKYI.US,D,20170801,000000,498.492,502.56,498.492,502.56,2.1111111128,0
+BKYI.US,D,20170802,000000,502.578,504,502.578,504,6.5000000052,0
+BKYI.US,D,20170803,000000,504,504,468,469.17,29.444444468,0
+BKYI.US,D,20170804,000000,495.36,496.08,491.436,491.436,3.1111111136,0
+BKYI.US,D,20170807,000000,496.8,504,496.8,504,32.500000026,0
+BKYI.US,D,20170808,000000,504,504,504,504,2.3333333352,0
+BKYI.US,D,20170809,000000,502.596,504,476.172,504,18.0000000144,0
+BKYI.US,D,20170810,000000,504,504,490.32,496.8,7.777777784,0
+BKYI.US,D,20170811,000000,498.492,504,486.72,504,27.1666666884,0
+BKYI.US,D,20170814,000000,504,525.6,496.638,518.4,85.7777778464,0
+BKYI.US,D,20170815,000000,528.48,528.48,468,488.16,123.333333432,0
+BKYI.US,D,20170816,000000,502.56,514.08,468,506.88,106.666666752,0
+BKYI.US,D,20170817,000000,493.92,495.18,487.494,493.92,8.9444444516,0
+BKYI.US,D,20170818,000000,504,504,440.64,482.4,167.500000134,0
+BKYI.US,D,20170821,000000,468,488.16,432,488.16,66.1666667196,0
+BKYI.US,D,20170822,000000,493.92,493.92,469.44,482.4,130.6111112156,0
+BKYI.US,D,20170823,000000,475.236,491.04,475.236,483.84,24.722222242,0
+BKYI.US,D,20170824,000000,472.32,492.48,468,491.04,37.4444444744,0
+BKYI.US,D,20170825,000000,482.112,487.44,433.44,433.44,117.0555556492,0
+BKYI.US,D,20170828,000000,452.16,455.04,400.32,449.28,178.7777779208,0
+BKYI.US,D,20170829,000000,424.8,460.8,417.6,460.8,160.3333334616,0
+BKYI.US,D,20170830,000000,449.28,460.8,433.44,450.72,84.3888889564,0
+BKYI.US,D,20170831,000000,450.72,460.8,432,459.36,293.0000002344,0
+BKYI.US,D,20170901,000000,457.92,463.68,414.81,463.68,65.27777783,0
+BKYI.US,D,20170905,000000,472.158,472.158,429.588,453.6,207.8888890552,0
+BKYI.US,D,20170906,000000,457.92,465.12,440.658,450.72,144.0555556708,0
+BKYI.US,D,20170907,000000,450.72,462.78,448.56,457.92,103.333333416,0
+BKYI.US,D,20170908,000000,442.494,466.56,442.494,460.8,154.722222346,0
+BKYI.US,D,20170911,000000,460.8,468,449.28,466.56,211.666666836,0
+BKYI.US,D,20170912,000000,460.8,482.4,459.36,482.4,101.6111111924,0
+BKYI.US,D,20170913,000000,470.88,482.4,459.36,460.8,172.500000138,0
+BKYI.US,D,20170914,000000,446.4,480.96,434.88,440.64,153.888889012,0
+BKYI.US,D,20170915,000000,462.258,483.84,374.4,383.04,431.111111456,0
+BKYI.US,D,20170918,000000,387.36,438.336,387.36,393.12,265.1666668788,0
+BKYI.US,D,20170919,000000,420.48,430.56,374.4,374.4,71.0555556124,0
+BKYI.US,D,20170920,000000,374.4,392.508,374.4,374.4,179.2222223656,0
+BKYI.US,D,20170921,000000,374.4,386.64,366.336,381.6,120.7222223188,0
+BKYI.US,D,20170922,000000,388.8,388.8,362.898,374.4,36.944444474,0
+BKYI.US,D,20170925,000000,381.6,394.56,367.2,387.36,46.2222222592,0
+BKYI.US,D,20170926,000000,380.16,380.88,362.88,362.88,147.1666667844,0
+BKYI.US,D,20170927,000000,362.88,387.36,362.88,387.36,251.5000002012,0
+BKYI.US,D,20170928,000000,376.29,424.8,375.84,411.84,102.8888889712,0
+BKYI.US,D,20170929,000000,416.16,424.782,398.394,411.84,157.500000126,0
+BKYI.US,D,20171002,000000,400.86,417.6,384.48,401.76,77.77777784,0
+BKYI.US,D,20171003,000000,413.28,413.28,378.72,385.92,37.2777778076,0
+BKYI.US,D,20171004,000000,388.8,388.8,377.28,378.72,97.8888889672,0
+BKYI.US,D,20171005,000000,384.48,384.48,377.28,377.28,20.2222222384,0
+BKYI.US,D,20171006,000000,367.2,374.4,360,367.2,228.7222224052,0
+BKYI.US,D,20171009,000000,364.32,374.4,355.626,371.52,308.7777780248,0
+BKYI.US,D,20171010,000000,371.52,388.728,367.056,367.056,45.83333337,0
+BKYI.US,D,20171011,000000,374.4,388.8,360,367.2,320.000000256,0
+BKYI.US,D,20171012,000000,379.818,379.818,355.68,370.08,21.5000000172,0
+BKYI.US,D,20171013,000000,358.56,378.72,355.68,361.044,82.1111111768,0
+BKYI.US,D,20171016,000000,367.2,379.998,359.388,362.88,36.2222222512,0
+BKYI.US,D,20171017,000000,362.43,364.32,336.96,357.12,42.3888889228,0
+BKYI.US,D,20171018,000000,363.132,363.132,335.754,361.44,65.7777778304,0
+BKYI.US,D,20171019,000000,359.856,359.856,339.228,339.228,89.722222294,0
+BKYI.US,D,20171020,000000,354.24,360,351.378,356.616,56.94444449,0
+BKYI.US,D,20171023,000000,362.88,364.32,355.68,361.44,17.4444444584,0
+BKYI.US,D,20171024,000000,343.404,365.76,343.404,355.68,43.1111111456,0
+BKYI.US,D,20171025,000000,357.12,360.72,338.4,347.04,46.3333333704,0
+BKYI.US,D,20171026,000000,347.04,360,345.6,345.6,18.2777777924,0
+BKYI.US,D,20171027,000000,326.88,354.24,324,352.8,55.7222222668,0
+BKYI.US,D,20171030,000000,339.84,350.01,327.204,350.01,57.2777778236,0
+BKYI.US,D,20171031,000000,344.88,346.32,331.2,331.2,45.5000000364,0
+BKYI.US,D,20171101,000000,344.88,367.2,319.68,322.56,524.8333337532,0
+BKYI.US,D,20171102,000000,334.8,334.8,276.48,298.098,133.7222223292,0
+BKYI.US,D,20171103,000000,267.84,303.696,267.84,286.56,153.611111234,0
+BKYI.US,D,20171106,000000,299.52,299.52,233.28,244.944,270.000000216,0
+BKYI.US,D,20171107,000000,263.52,296.082,254.88,269.442,75.00000006,0
+BKYI.US,D,20171108,000000,286.56,288,260.64,263.52,95.3888889652,0
+BKYI.US,D,20171109,000000,269.442,277.308,252,252,135.7222223308,0
+BKYI.US,D,20171110,000000,274.392,274.392,253.44,263.52,33.7222222492,0
+BKYI.US,D,20171113,000000,257.76,263.52,257.76,258.264,5.7777777824,0
+BKYI.US,D,20171114,000000,279.36,288,253.44,256.32,383.888889196,0
+BKYI.US,D,20171115,000000,252.9,338.4,222.48,230.418,2884.2777800852,0
+BKYI.US,D,20171116,000000,230.4,252,224.64,231.84,153.4444445672,0
+BKYI.US,D,20171117,000000,222.408,241.2,222.408,241.2,192.0555557092,0
+BKYI.US,D,20171120,000000,249.84,249.84,218.88,234.72,92.0555556292,0
+BKYI.US,D,20171121,000000,229.068,243.36,228.96,228.96,79.8888889528,0
+BKYI.US,D,20171122,000000,228.96,237.6,216,230.4,193.7222223772,0
+BKYI.US,D,20171124,000000,216,228.492,216,218.88,38.9444444756,0
+BKYI.US,D,20171127,000000,221.94,230.382,217.44,219.222,162.7222223524,0
+BKYI.US,D,20171128,000000,228.96,230.382,190.08,217.44,251.8888890904,0
+BKYI.US,D,20171129,000000,217.44,223.182,202.752,211.392,72.7222222804,0
+BKYI.US,D,20171130,000000,210.24,217.422,204.48,207.162,191.5555557088,0
+BKYI.US,D,20171201,000000,203.742,211.698,172.8,211.68,753.8333339364,0
+BKYI.US,D,20171204,000000,211.68,211.68,199.26,201.6,304.1111113544,0
+BKYI.US,D,20171205,000000,209.844,209.844,198.72,200.16,138.9444445556,0
+BKYI.US,D,20171206,000000,214.56,224.946,214.56,214.56,265.7777779904,0
+BKYI.US,D,20171207,000000,195.84,214.56,195.84,203.04,116.8333334268,0
+BKYI.US,D,20171208,000000,201.6,208.8,195.84,197.28,473.6666670456,0
+BKYI.US,D,20171211,000000,201.6,210.24,197.28,203.022,181.4444445896,0
+BKYI.US,D,20171212,000000,200.16,208.8,187.2,187.2,212.0000001696,0
+BKYI.US,D,20171213,000000,195.84,203.04,190.08,197.28,91.7222222956,0
+BKYI.US,D,20171214,000000,201.6,216,181.44,182.88,292.8888891232,0
+BKYI.US,D,20171215,000000,180,204.462,180,191.52,221.5555557328,0
+BKYI.US,D,20171218,000000,185.76,204.48,180,185.76,231.0000001848,0
+BKYI.US,D,20171219,000000,188.64,298.404,185.85,252,2117.3888905828,0
+BKYI.US,D,20171220,000000,267.84,285.174,216,256.32,758.888889496,0
+BKYI.US,D,20171221,000000,302.4,391.68,275.04,278.478,5686.0000045488,0
+BKYI.US,D,20171222,000000,282.24,312.48,276.336,282.24,595.277778254,0
+BKYI.US,D,20171226,000000,279.36,292.284,252,260.64,479.3333337168,0
+BKYI.US,D,20171227,000000,260.1,268.578,254.88,263.52,231.94444463,0
+BKYI.US,D,20171228,000000,272.88,272.88,254.88,254.88,93.05555563,0
+BKYI.US,D,20171229,000000,252,264.96,229.392,254.898,402.5555558776,0
+BKYI.US,D,20180102,000000,273.186,316.8,224.64,270.72,315.2222224744,0
+BKYI.US,D,20180103,000000,277.92,375.84,246.24,313.902,973.8333341124,0
+BKYI.US,D,20180104,000000,311.04,321.12,288,308.16,183.2777779244,0
+BKYI.US,D,20180105,000000,306.72,316.8,291.042,312.48,38.2222222528,0
+BKYI.US,D,20180108,000000,313.92,342.72,296.478,315.36,288.5000002308,0
+BKYI.US,D,20180109,000000,311.04,329.364,295.452,305.28,72.777777836,0
+BKYI.US,D,20180110,000000,309.6,318.24,297.126,308.16,271.5000002172,0
+BKYI.US,D,20180111,000000,316.8,316.8,300.276,305.28,91.0000000728,0
+BKYI.US,D,20180112,000000,303.12,319.68,295.2,302.4,103.888888972,0
+BKYI.US,D,20180116,000000,316.8,331.2,288,299.52,273.888889108,0
+BKYI.US,D,20180117,000000,310.896,310.896,273.6,282.24,159.2777779052,0
+BKYI.US,D,20180118,000000,282.24,300.276,273.6,285.84,25.00000002,0
+BKYI.US,D,20180119,000000,271.404,289.44,263.52,285.12,105.000000084,0
+BKYI.US,D,20180122,000000,286.542,289.44,282.24,288,35.6111111396,0
+BKYI.US,D,20180123,000000,280.8,289.44,267.876,286.56,45.555555592,0
+BKYI.US,D,20180124,000000,286.56,309.6,267.516,279.36,53.8333333764,0
+BKYI.US,D,20180125,000000,279.36,290.88,270.72,286.56,118.6666667616,0
+BKYI.US,D,20180126,000000,288.828,290.88,272.16,290.88,82.222222288,0
+BKYI.US,D,20180129,000000,295.2,302.4,282.24,283.68,96.2222222992,0
+BKYI.US,D,20180130,000000,292.32,293.742,253.44,275.04,84.8333334012,0
+BKYI.US,D,20180131,000000,264.96,282.24,264.96,282.24,91.1666667396,0
+BKYI.US,D,20180201,000000,292.32,294.804,270.72,277.92,137.8333334436,0
+BKYI.US,D,20180202,000000,289.44,289.44,263.682,286.164,33.33333336,0
+BKYI.US,D,20180205,000000,267.822,293.76,256.32,284.112,73.1666667252,0
+BKYI.US,D,20180206,000000,275.04,284.58,259.2,278.82,119.0555556508,0
+BKYI.US,D,20180207,000000,270.72,293.202,265.104,276.48,58.33333338,0
+BKYI.US,D,20180208,000000,267.84,287.856,267.84,267.84,130.4444445488,0
+BKYI.US,D,20180209,000000,270.72,280.8,251.82,273.6,301.7777780192,0
+BKYI.US,D,20180212,000000,267.84,279.36,260.658,263.52,56.94444449,0
+BKYI.US,D,20180213,000000,282.582,283.68,269.28,269.28,117.0555556492,0
+BKYI.US,D,20180214,000000,283.68,293.76,264.816,288,55.5555556,0
+BKYI.US,D,20180215,000000,292.32,312.48,287.856,302.4,207.7222223884,0
+BKYI.US,D,20180216,000000,308.16,309.582,286.56,293.742,164.444444576,0
+BKYI.US,D,20180220,000000,288,320.4,280.8,311.04,661.2222227512,0
+BKYI.US,D,20180221,000000,303.84,316.8,300.96,306.72,455.2222225864,0
+BKYI.US,D,20180222,000000,305.28,315.36,302.4,305.28,166.5000001332,0
+BKYI.US,D,20180223,000000,316.098,316.098,305.28,309.6,118.05555565,0
+BKYI.US,D,20180226,000000,309.6,313.218,302.4,307.656,151.5000001212,0
+BKYI.US,D,20180227,000000,304.506,309.096,279.36,283.68,274.166666886,0
+BKYI.US,D,20180228,000000,288,302.4,263.52,263.52,137.9444445548,0
+BKYI.US,D,20180301,000000,264.96,299.376,253.44,276.48,91.5000000732,0
+BKYI.US,D,20180302,000000,280.8,288,265.68,285.12,156.666666792,0
+BKYI.US,D,20180305,000000,285.12,288,267.84,280.8,112.2777778676,0
+BKYI.US,D,20180306,000000,282.24,288.018,267.228,286.002,60.4444444928,0
+BKYI.US,D,20180307,000000,261.972,286.56,261.972,272.16,135.1666667748,0
+BKYI.US,D,20180308,000000,261.036,286.416,261.036,275.022,53.0000000424,0
+BKYI.US,D,20180309,000000,267.84,288,244.8,288,149.0000001192,0
+BKYI.US,D,20180312,000000,286.56,288,282.24,283.68,179.0000001432,0
+BKYI.US,D,20180313,000000,286.56,289.476,280.962,289.44,336.5555558248,0
+BKYI.US,D,20180314,000000,292.32,292.32,286.56,287.766,333.5000002668,0
+BKYI.US,D,20180315,000000,289.44,290.88,285.12,288,180.4444445888,0
+BKYI.US,D,20180316,000000,290.88,292.176,286.56,288,62.3888889388,0
+BKYI.US,D,20180319,000000,286.56,292.32,278.01,292.32,234.1111112984,0
+BKYI.US,D,20180320,000000,290.88,292.32,279.99,282.24,70.3333333896,0
+BKYI.US,D,20180321,000000,286.56,290.376,282.24,285.12,48.055555594,0
+BKYI.US,D,20180322,000000,281.214,290.16,280.8,283.68,151.7777778992,0
+BKYI.US,D,20180323,000000,279.36,286.542,273.708,282.24,55.6111111556,0
+BKYI.US,D,20180326,000000,286.542,286.542,277.92,279.36,97.0000000776,0
+BKYI.US,D,20180327,000000,278.064,284.976,275.04,275.04,101.6111111924,0
+BKYI.US,D,20180328,000000,273.6,292.32,273.6,283.68,281.2222224472,0
+BKYI.US,D,20180329,000000,288,324,275.04,309.6,1350.555556636,0
+BKYI.US,D,20180402,000000,311.04,311.04,267.876,288,582.5555560216,0
+BKYI.US,D,20180403,000000,279.36,308.16,279.36,289.44,171.8333334708,0
+BKYI.US,D,20180404,000000,283.68,308.16,283.68,293.76,176.1666668076,0
+BKYI.US,D,20180405,000000,302.4,316.8,295.2,313.92,321.6111113684,0
+BKYI.US,D,20180406,000000,316.8,345.6,306.72,345.6,547.2777782156,0
+BKYI.US,D,20180409,000000,345.6,345.6,315.378,321.12,375.0000003,0
+BKYI.US,D,20180410,000000,334.08,342.72,330.84,335.52,206.7777779432,0
+BKYI.US,D,20180411,000000,324,344.16,319.68,324,105.1666667508,0
+BKYI.US,D,20180412,000000,322.56,334.8,302.4,309.6,136.8888889984,0
+BKYI.US,D,20180413,000000,312.48,322.56,292.32,318.24,120.2222223184,0
+BKYI.US,D,20180416,000000,319.68,319.68,289.44,296.64,238.6666668576,0
+BKYI.US,D,20180417,000000,302.4,322.56,299.664,313.92,157.6111112372,0
+BKYI.US,D,20180418,000000,316.8,316.8,293.76,298.08,180.5000001444,0
+BKYI.US,D,20180419,000000,299.52,308.196,293.76,298.08,182.4444445904,0
+BKYI.US,D,20180420,000000,302.4,302.4,293.76,302.4,93.5000000748,0
+BKYI.US,D,20180423,000000,305.28,305.28,295.2,300.96,58.0000000464,0
+BKYI.US,D,20180424,000000,303.84,308.052,292.32,296.64,217.1666668404,0
+BKYI.US,D,20180425,000000,298.08,313.92,295.2,309.6,195.7777779344,0
+BKYI.US,D,20180426,000000,309.582,313.92,299.844,303.84,105.3888889732,0
+BKYI.US,D,20180427,000000,312.48,312.48,296.658,305.28,285.000000228,0
+BKYI.US,D,20180430,000000,308.052,309.6,303.84,303.84,34.2222222496,0
+BKYI.US,D,20180501,000000,309.492,313.92,306.342,313.668,112.6666667568,0
+BKYI.US,D,20180502,000000,313.92,372.96,312.372,325.44,565.4444448968,0
+BKYI.US,D,20180503,000000,341.28,348.48,324,332.64,181.2222223672,0
+BKYI.US,D,20180504,000000,333.792,372.96,333.792,361.422,191.6111112644,0
+BKYI.US,D,20180507,000000,366.3,371.52,352.8,356.148,148.61111123,0
+BKYI.US,D,20180508,000000,355.68,372.798,355.68,356.4,73.61111117,0
+BKYI.US,D,20180509,000000,371.52,372.816,358.56,367.2,154.1111112344,0
+BKYI.US,D,20180510,000000,372.96,372.96,354.24,354.24,114.5555556472,0
+BKYI.US,D,20180511,000000,351.36,358.56,336.348,347.04,128.6666667696,0
+BKYI.US,D,20180514,000000,342,342.99,313.92,334.08,256.3333335384,0
+BKYI.US,D,20180515,000000,336.96,345.438,325.386,335.52,54.8333333772,0
+BKYI.US,D,20180516,000000,329.76,340.488,289.44,297.36,464.166667038,0
+BKYI.US,D,20180517,000000,302.4,325.44,299.52,311.04,169.7777779136,0
+BKYI.US,D,20180518,000000,316.8,329.76,316.8,329.76,115.5000000924,0
+BKYI.US,D,20180521,000000,328.32,339.84,311.184,336.96,92.8333334076,0
+BKYI.US,D,20180522,000000,336.96,349.92,321.084,332.64,59.3888889364,0
+BKYI.US,D,20180523,000000,319.68,331.092,315.36,324.72,63.0000000504,0
+BKYI.US,D,20180524,000000,323.91,325.44,318.42,322.326,54.16666671,0
+BKYI.US,D,20180525,000000,316.8,331.2,316.8,324,56.94444449,0
+BKYI.US,D,20180529,000000,329.76,329.76,319.392,321.084,11.7222222316,0
+BKYI.US,D,20180530,000000,327.744,327.744,318.24,318.24,66.388888942,0
+BKYI.US,D,20180531,000000,331.056,331.056,309.6,309.6,124.2222223216,0
+BKYI.US,D,20180601,000000,313.74,321.12,305.28,321.12,162.777777908,0
+BKYI.US,D,20180604,000000,334.08,524.16,329.76,375.84,16386.222235331,0
+BKYI.US,D,20180605,000000,349.92,374.4,316.8,348.48,1164.8333342652,0
+BKYI.US,D,20180606,000000,348.48,348.48,321.12,344.16,612.2777782676,0
+BKYI.US,D,20180607,000000,334.08,343.476,318.24,322.56,825.8888895496,0
+BKYI.US,D,20180608,000000,322.56,335.52,322.56,334.08,182.500000146,0
+BKYI.US,D,20180611,000000,336.96,336.96,312.48,318.24,261.8888890984,0
+BKYI.US,D,20180612,000000,331.2,365.976,324,342.72,822.8888895472,0
+BKYI.US,D,20180613,000000,334.08,363.114,334.08,344.16,172.500000138,0
+BKYI.US,D,20180614,000000,342.72,360.774,331.2,331.2,67.9444444988,0
+BKYI.US,D,20180615,000000,331.2,352.8,331.2,348.48,223.2222224008,0
+BKYI.US,D,20180618,000000,344.16,348.48,338.544,341.28,66.2222222752,0
+BKYI.US,D,20180619,000000,384.48,452.16,354.24,364.32,2233.3888906756,0
+BKYI.US,D,20180620,000000,357.12,364.32,348.48,348.48,277.6666668888,0
+BKYI.US,D,20180621,000000,352.8,391.32,352.8,381.6,402.7777781,0
+BKYI.US,D,20180622,000000,385.92,385.92,360.144,377.28,359.6666669544,0
+BKYI.US,D,20180625,000000,368.784,369.036,347.04,347.04,337.2777780476,0
+BKYI.US,D,20180626,000000,348.48,355.824,329.778,331.2,276.0000002208,0
+BKYI.US,D,20180627,000000,332.64,350.658,332.64,348.48,184.6666668144,0
+BKYI.US,D,20180628,000000,339.984,388.8,336.96,360,533.7222226492,0
+BKYI.US,D,20180629,000000,360,382.788,347.796,381.6,281.6111113364,0
+BKYI.US,D,20180702,000000,372.96,383.04,362.88,362.88,302.5555557976,0
+BKYI.US,D,20180703,000000,367.2,384.048,367.2,381.6,124.6666667664,0
+BKYI.US,D,20180705,000000,375.84,394.56,370.08,372.96,111.1111112,0
+BKYI.US,D,20180706,000000,378.324,380.88,367.2,367.2,97.3333334112,0
+BKYI.US,D,20180709,000000,374.184,374.184,361.44,365.76,151.2222223432,0
+BKYI.US,D,20180710,000000,361.44,367.416,347.04,347.04,209.8333335012,0
+BKYI.US,D,20180711,000000,356.868,356.868,334.08,352.8,217.2777779516,0
+BKYI.US,D,20180712,000000,374.4,374.4,342.99,349.92,336.388889158,0
+BKYI.US,D,20180713,000000,352.8,352.8,338.4,338.4,170.277777914,0
+BKYI.US,D,20180716,000000,338.4,342.72,334.08,339.84,68.333333388,0
+BKYI.US,D,20180717,000000,375.84,388.8,324.018,328.32,2399.3333352528,0
+BKYI.US,D,20180718,000000,328.338,335.07,321.12,325.44,133.4444445512,0
+BKYI.US,D,20180719,000000,324,328.32,324,324,84.3888889564,0
+BKYI.US,D,20180720,000000,328.32,357.12,324,332.64,408.7222225492,0
+BKYI.US,D,20180723,000000,332.424,334.71,324,325.44,116.8888889824,0
+BKYI.US,D,20180724,000000,325.44,325.44,324,324,119.7777778736,0
+BKYI.US,D,20180725,000000,324,326.16,312.516,324,191.4444445976,0
+BKYI.US,D,20180726,000000,319.68,319.68,309.15,312.48,107.4444445304,0
+BKYI.US,D,20180727,000000,331.2,336.96,302.4,308.16,243.611111306,0
+BKYI.US,D,20180730,000000,315.36,321.12,302.4,303.84,184.5555557032,0
+BKYI.US,D,20180731,000000,303.84,311.04,300.96,303.84,126.2777778788,0
+BKYI.US,D,20180801,000000,300.96,300.96,279.36,285.12,325.7222224828,0
+BKYI.US,D,20180802,000000,288,317.826,288,309.6,272.8333335516,0
+BKYI.US,D,20180803,000000,300.96,306.144,296.64,296.64,29.6666666904,0
+BKYI.US,D,20180806,000000,290.88,296.64,280.8,288,187.3888890388,0
+BKYI.US,D,20180807,000000,296.64,296.64,287.28,289.44,55.5000000444,0
+BKYI.US,D,20180808,000000,288,296.622,286.56,289.44,41.7222222556,0
+BKYI.US,D,20180809,000000,285.12,288,263.52,263.52,393.611111426,0
+BKYI.US,D,20180810,000000,260.64,276.336,260.64,267.84,118.2777778724,0
+BKYI.US,D,20180813,000000,276.48,276.48,263.52,263.52,39.5000000316,0
+BKYI.US,D,20180814,000000,213.12,257.76,213.12,246.24,86.2777778468,0
+BKYI.US,D,20180815,000000,234.72,257.76,221.706,257.76,59.5555556032,0
+BKYI.US,D,20180816,000000,252,265.68,244.314,260.784,104.3333334168,0
+BKYI.US,D,20180817,000000,264.96,264.96,257.76,257.76,31.111111136,0
+BKYI.US,D,20180820,000000,261.36,269.28,259.218,269.28,14.444444456,0
+BKYI.US,D,20180821,000000,273.6,305.226,273.6,300.96,97.5555556336,0
+BKYI.US,D,20180822,000000,252,288,224.64,264.96,432.9444447908,0
+BKYI.US,D,20180823,000000,257.76,264.96,257.76,259.2,85.555555624,0
+BKYI.US,D,20180824,000000,259.2,259.2,244.8,244.8,87.3333334032,0
+BKYI.US,D,20180827,000000,244.8,246.24,231.84,231.84,100.4444445248,0
+BKYI.US,D,20180828,000000,233.28,252,231.84,252,95.277777854,0
+BKYI.US,D,20180829,000000,244.8,244.8,230.4,233.28,116.1666667596,0
+BKYI.US,D,20180830,000000,250.56,250.56,233.802,237.6,46.5555555928,0
+BKYI.US,D,20180831,000000,248.724,248.724,237.6,247.68,61.1666667156,0
+BKYI.US,D,20180904,000000,247.68,253.44,246.24,246.24,29.8333333572,0
+BKYI.US,D,20180905,000000,253.44,253.44,246.24,250.2,50.3888889292,0
+BKYI.US,D,20180906,000000,250.56,252,244.8,244.8,165.5000001324,0
+BKYI.US,D,20180907,000000,244.8,246.96,244.8,244.8,27.222222244,0
+BKYI.US,D,20180910,000000,244.8,247.752,237.6,237.6,172.777777916,0
+BKYI.US,D,20180911,000000,226.098,239.04,223.704,236.16,21.4444444616,0
+BKYI.US,D,20180912,000000,231.84,237.834,230.4,236.16,72.6666667248,0
+BKYI.US,D,20180913,000000,236.016,236.16,233.28,236.16,10.1111111192,0
+BKYI.US,D,20180914,000000,231.84,231.84,223.2,223.2,143.2222223368,0
+BKYI.US,D,20180917,000000,223.2,224.514,223.2,223.2,39.8333333652,0
+BKYI.US,D,20180918,000000,223.2,223.2,223.2,223.2,30.9444444692,0
+BKYI.US,D,20180919,000000,220.32,220.32,213.12,213.12,83.4444445112,0
+BKYI.US,D,20180920,000000,213.12,218.88,213.12,213.12,54.3888889324,0
+BKYI.US,D,20180921,000000,213.12,215.964,205.2,210.24,332.6111113772,0
+BKYI.US,D,20180924,000000,207.36,208.476,181.44,181.44,378.611111414,0
+BKYI.US,D,20180925,000000,188.64,266.4,188.64,201.6,1935.277779326,0
+BKYI.US,D,20180926,000000,201.6,201.6,188.64,192.96,265.7222224348,0
+BKYI.US,D,20180927,000000,192.96,198.72,192.96,194.4,53.888888932,0
+BKYI.US,D,20180928,000000,197.244,200.16,196.74,200.16,28.2222222448,0
+BKYI.US,D,20181001,000000,197.28,200.16,190.08,200.16,95.0555556316,0
+BKYI.US,D,20181002,000000,200.16,208.8,199.116,205.92,59.0000000472,0
+BKYI.US,D,20181003,000000,200.16,211.68,192.96,211.68,66.8888889424,0
+BKYI.US,D,20181004,000000,204.102,223.2,204.102,214.56,56.388888934,0
+BKYI.US,D,20181005,000000,211.68,227.52,211.68,227.52,112.50000009,0
+BKYI.US,D,20181008,000000,221.76,221.76,204.48,213.12,6.666666672,0
+BKYI.US,D,20181009,000000,208.8,211.68,195.84,208.8,59.8333333812,0
+BKYI.US,D,20181010,000000,207.36,207.36,194.4,195.84,21.0000000168,0
+BKYI.US,D,20181011,000000,192.96,200.16,192.96,200.16,123.055555654,0
+BKYI.US,D,20181012,000000,199.188,200.142,198,198.72,31.2777778028,0
+BKYI.US,D,20181015,000000,195.372,195.372,194.4,194.4,16.66666668,0
+BKYI.US,D,20181016,000000,190.08,196.848,190.08,195.822,26.944444466,0
+BKYI.US,D,20181017,000000,192.456,198.72,190.692,198.72,24.2222222416,0
+BKYI.US,D,20181018,000000,198.72,198.72,190.08,191.52,33.6666666936,0
+BKYI.US,D,20181019,000000,187.2,187.218,178.56,178.56,528.888889312,0
+BKYI.US,D,20181022,000000,180,180,176.832,176.832,206.6111112764,0
+BKYI.US,D,20181023,000000,177.12,177.12,159.84,164.16,192.7222223764,0
+BKYI.US,D,20181024,000000,158.4,170.539,151.2,151.2,105.833333418,0
+BKYI.US,D,20181025,000000,162.72,172.8,152.669,167.04,150.8888890096,0
+BKYI.US,D,20181026,000000,158.4,172.8,153.418,164.88,148.3888890076,0
+BKYI.US,D,20181029,000000,152.64,154.224,146.88,146.88,271.111111328,0
+BKYI.US,D,20181030,000000,149.76,156.946,148.334,149.76,125.3888889892,0
+BKYI.US,D,20181031,000000,151.2,159.84,151.2,152.64,92.3888889628,0
+BKYI.US,D,20181101,000000,154.08,156.96,154.08,155.52,81.94444451,0
+BKYI.US,D,20181102,000000,155.52,165.6,154.08,158.4,204.16666683,0
+BKYI.US,D,20181105,000000,159.84,166.522,159.84,164.16,164.3333334648,0
+BKYI.US,D,20181106,000000,169.92,190.476,169.92,182.88,307.7222224684,0
+BKYI.US,D,20181107,000000,188.64,188.64,182.88,182.88,38.0000000304,0
+BKYI.US,D,20181108,000000,185.76,186.624,174.24,180,148.5555556744,0
+BKYI.US,D,20181109,000000,188.64,188.64,178.56,188.64,164.2777779092,0
+BKYI.US,D,20181112,000000,180,187.2,158.4,158.4,226.1666668476,0
+BKYI.US,D,20181113,000000,158.4,162.72,155.52,155.52,114.1111112024,0
+BKYI.US,D,20181114,000000,154.08,164.016,154.08,162.72,148.7222223412,0
+BKYI.US,D,20181115,000000,185.76,191.268,164.16,172.8,608.9444449316,0
+BKYI.US,D,20181116,000000,175.68,177.12,163.152,164.16,145.5000001164,0
+BKYI.US,D,20181119,000000,164.16,170.294,154.08,170.294,82.3333333992,0
+BKYI.US,D,20181120,000000,168.48,172.782,163.598,171.36,71.666666724,0
+BKYI.US,D,20181121,000000,169.92,184.302,169.92,182.88,64.722222274,0
+BKYI.US,D,20181123,000000,184.158,184.158,181.44,181.44,11.944444454,0
+BKYI.US,D,20181126,000000,181.44,188.64,181.44,184.32,172.8888890272,0
+BKYI.US,D,20181127,000000,181.44,182.88,180,182.88,6.6111111164,0
+BKYI.US,D,20181128,000000,188.64,188.64,169.33,173.664,190.555555708,0
+BKYI.US,D,20181129,000000,175.356,187.956,171.72,187.956,122.8333334316,0
+BKYI.US,D,20181130,000000,188.64,203.04,187.2,191.52,191.2222223752,0
+BKYI.US,D,20181203,000000,192.96,203.472,190.08,192.96,131.2222223272,0
+BKYI.US,D,20181204,000000,190.224,192.276,190.08,191.034,32.222222248,0
+BKYI.US,D,20181206,000000,200.16,200.16,190.08,190.08,14.9444444564,0
+BKYI.US,D,20181207,000000,190.08,191.484,190.08,191.484,3.888888892,0
+BKYI.US,D,20181210,000000,191.286,195.84,187.2,187.2,12.6666666768,0
+BKYI.US,D,20181211,000000,182.88,185.742,179.46,183.906,73.0000000584,0
+BKYI.US,D,20181212,000000,181.44,183.798,178.56,183.15,65.27777783,0
+BKYI.US,D,20181213,000000,180,184.842,180,184.842,92.8333334076,0
+BKYI.US,D,20181214,000000,179.46,180.468,177.12,177.138,75.0555556156,0
+BKYI.US,D,20181217,000000,181.44,185.76,177.12,185.76,30.1111111352,0
+BKYI.US,D,20181218,000000,174.24,185.76,174.24,176.4,141.111111224,0
+BKYI.US,D,20181219,000000,185.76,185.76,167.04,167.414,230.1111112952,0
+BKYI.US,D,20181220,000000,168.48,184.32,168.48,184.32,65.9444444972,0
+BKYI.US,D,20181221,000000,182.88,184.32,169.92,172.8,265.7777779904,0
+BKYI.US,D,20181224,000000,169.92,172.206,158.414,158.414,125.0000001,0
+BKYI.US,D,20181226,000000,163.44,163.44,134.111,135.36,222.2222224,0
+BKYI.US,D,20181227,000000,120.96,129.6,118.066,119.664,188.2222223728,0
+BKYI.US,D,20181228,000000,126.115,126.115,120.96,124.978,22.7222222404,0
+BKYI.US,D,20181231,000000,126.72,126.72,108,108,512.1111115208,0
+BKYI.US,D,20190102,000000,110.88,122.4,110.88,122.4,186.944444594,0
+BKYI.US,D,20190103,000000,122.4,122.4,121.68,121.68,14.9444444564,0
+BKYI.US,D,20190104,000000,125.266,136.8,125.266,136.8,87.3888889588,0
+BKYI.US,D,20190107,000000,137.779,157.651,137.779,140.4,10.7777777864,0
+BKYI.US,D,20190108,000000,125.28,136.138,125.28,133.056,131.2777778828,0
+BKYI.US,D,20190109,000000,132.48,132.48,125.28,129.168,60.2222222704,0
+BKYI.US,D,20190110,000000,125.28,125.28,115.488,125.28,10.555555564,0
+BKYI.US,D,20190111,000000,125.914,125.914,121.617,121.617,12.7222222324,0
+BKYI.US,D,20190114,000000,121.824,128.88,121.824,126.72,102.9444445268,0
+BKYI.US,D,20190115,000000,131.026,133.632,121.68,133.632,16.944444458,0
+BKYI.US,D,20190116,000000,133.056,133.92,129.384,133.632,96.666666744,0
+BKYI.US,D,20190117,000000,133.92,133.92,129.6,129.6,24.5000000196,0
+BKYI.US,D,20190118,000000,133.632,133.632,129.6,133.632,4.5000000036,0
+BKYI.US,D,20190122,000000,135.374,135.374,131.04,131.04,91.8333334068,0
+BKYI.US,D,20190123,000000,131.04,132.077,131.04,132.077,96.5000000772,0
+BKYI.US,D,20190124,000000,131.702,164.16,131.702,164.16,674.0555560948,0
+BKYI.US,D,20190125,000000,167.04,192.96,159.811,171.36,768.8333339484,0
+BKYI.US,D,20190128,000000,177.12,177.12,158.414,158.414,87.0555556252,0
+BKYI.US,D,20190129,000000,162.72,173.412,161.28,162.72,198.6666668256,0
+BKYI.US,D,20190130,000000,174.24,228.96,172.8,200.16,1789.9444458764,0
+BKYI.US,D,20190131,000000,208.8,226.08,200.16,224.64,1175.6666676072,0
+BKYI.US,D,20190201,000000,230.4,233.28,211.68,231.84,680.1666672108,0
+BKYI.US,D,20190204,000000,233.28,233.28,200.16,214.56,286.0000002288,0
+BKYI.US,D,20190205,000000,217.44,217.44,174.24,197.28,428.1111114536,0
+BKYI.US,D,20190206,000000,201.6,204.12,190.098,194.4,141.388889002,0
+BKYI.US,D,20190207,000000,194.4,194.4,172.8,177.12,244.3888890844,0
+BKYI.US,D,20190208,000000,172.8,182.016,168.48,177.84,197.1666668244,0
+BKYI.US,D,20190211,000000,180,191.52,168.581,174.24,252.0555557572,0
+BKYI.US,D,20190212,000000,178.56,230.4,178.56,230.4,96.666666744,0
+BKYI.US,D,20190213,000000,226.08,226.08,187.2,205.956,301.0555557964,0
+BKYI.US,D,20190214,000000,213.12,213.12,199.134,204.48,112.9444445348,0
+BKYI.US,D,20190215,000000,211.68,212.112,197.46,198.72,100.0555556356,0
+BKYI.US,D,20190219,000000,198.72,198.72,180,180,137.0555556652,0
+BKYI.US,D,20190220,000000,181.44,185.634,172.8,174.24,177.6111112532,0
+BKYI.US,D,20190221,000000,177.12,177.12,172.8,172.8,49.7777778176,0
+BKYI.US,D,20190222,000000,178.56,179.532,171.396,174.24,123.055555654,0
+BKYI.US,D,20190225,000000,180,182.88,172.8,172.8,90.7777778504,0
+BKYI.US,D,20190226,000000,172.8,172.8,169.92,171.36,43.9444444796,0
+BKYI.US,D,20190227,000000,169.92,172.782,169.92,171.36,75.3333333936,0
+BKYI.US,D,20190228,000000,167.04,169.92,161.611,161.798,155.0555556796,0
+BKYI.US,D,20190301,000000,166.219,167.04,147.931,151.2,220.555555732,0
+BKYI.US,D,20190304,000000,151.2,151.2,149.645,150.106,209.9444446124,0
+BKYI.US,D,20190305,000000,150.451,151.2,148.32,149.76,35.3888889172,0
+BKYI.US,D,20190306,000000,151.186,161.928,150.84,155.534,242.1666668604,0
+BKYI.US,D,20190307,000000,152.352,152.352,149.904,151.92,23.3888889076,0
+BKYI.US,D,20190308,000000,150.307,152.64,149.242,149.242,65.9444444972,0
+BKYI.US,D,20190311,000000,152.64,161.28,150.509,152.64,67.6111111652,0
+BKYI.US,D,20190312,000000,154.8,154.8,148.32,148.32,28.6666666896,0
+BKYI.US,D,20190313,000000,149.76,164.16,149.76,155.52,69.8888889448,0
+BKYI.US,D,20190314,000000,157.55,164.16,157.55,158.4,83.3888889556,0
+BKYI.US,D,20190315,000000,162.72,172.8,162.72,165.6,150.4444445648,0
+BKYI.US,D,20190318,000000,171.36,194.4,171.36,181.44,235.555555744,0
+BKYI.US,D,20190319,000000,184.32,184.32,171.36,177.12,57.3888889348,0
+BKYI.US,D,20190320,000000,173.52,173.664,164.16,168.48,202.6111112732,0
+BKYI.US,D,20190321,000000,165.744,172.818,165.744,169.92,56.1666667116,0
+BKYI.US,D,20190322,000000,173.484,181.44,172.8,178.56,144.5000001156,0
+BKYI.US,D,20190325,000000,178.812,178.812,167.04,174.168,144.2777778932,0
+BKYI.US,D,20190326,000000,175.68,188.64,175.68,184.32,115.27777787,0
+BKYI.US,D,20190327,000000,187.2,188.622,181.44,185.76,228.611111294,0
+BKYI.US,D,20190328,000000,187.56,195.84,187.2,195.84,222.3333335112,0
+BKYI.US,D,20190329,000000,198.72,221.76,198,211.68,621.7777782752,0
+BKYI.US,D,20190401,000000,220.32,220.32,203.04,204.894,214.444444616,0
+BKYI.US,D,20190402,000000,187.2,198.72,180,197.28,209.7777779456,0
+BKYI.US,D,20190403,000000,194.4,204.48,194.4,195.84,212.0000001696,0
+BKYI.US,D,20190404,000000,203.04,204.48,195.84,201.582,133.1111112176,0
+BKYI.US,D,20190405,000000,204.462,204.462,197.406,201.6,60.555555604,0
+BKYI.US,D,20190408,000000,201.6,208.8,197.298,208.8,110.1666667548,0
+BKYI.US,D,20190409,000000,207.36,207.36,194.4,197.28,88.3888889596,0
+BKYI.US,D,20190410,000000,204.462,204.462,187.2,187.2,105.1111111952,0
+BKYI.US,D,20190411,000000,192.96,195.822,189.594,194.382,51.2222222632,0
+BKYI.US,D,20190412,000000,188.316,193.446,185.76,190.08,52.500000042,0
+BKYI.US,D,20190415,000000,189.666,193.464,158.4,162.13,206.666666832,0
+BKYI.US,D,20190416,000000,169.92,174.24,169.085,171.36,36.2777778068,0
+BKYI.US,D,20190417,000000,175.68,175.68,172.8,173.772,56.7777778232,0
+BKYI.US,D,20190418,000000,166.435,172.872,163.152,171.36,88.3888889596,0
+BKYI.US,D,20190422,000000,168.48,169.934,162.72,169.934,29.0000000232,0
+BKYI.US,D,20190423,000000,170.554,170.554,168.48,168.48,3.8333333364,0
+BKYI.US,D,20190424,000000,165.6,165.6,159.84,161.28,44.0000000352,0
+BKYI.US,D,20190425,000000,159.134,161.28,158.4,161.28,38.2777778084,0
+BKYI.US,D,20190426,000000,163.872,165.6,162.086,165.6,18.8333333484,0
+BKYI.US,D,20190429,000000,171.36,172.8,162.72,167.054,255.1111113152,0
+BKYI.US,D,20190430,000000,172.8,191.538,169.056,187.056,204.6666668304,0
+BKYI.US,D,20190501,000000,194.4,201.168,179.118,191.52,197.0555557132,0
+BKYI.US,D,20190502,000000,200.16,200.16,177.138,178.578,12.8333333436,0
+BKYI.US,D,20190503,000000,187.2,194.4,182.34,184.32,35.8888889176,0
+BKYI.US,D,20190506,000000,180,192.96,180,181.44,13.2222222328,0
+BKYI.US,D,20190507,000000,187.2,187.2,180,181.44,195.555555712,0
+BKYI.US,D,20190508,000000,187.2,187.2,183.294,183.294,7.1666666724,0
+BKYI.US,D,20190509,000000,188.64,194.292,184.32,192.96,56.1666667116,0
+BKYI.US,D,20190510,000000,190.584,192.96,187.344,190.08,82.6666667328,0
+BKYI.US,D,20190513,000000,201.6,201.6,188.64,188.64,52.1666667084,0
+BKYI.US,D,20190514,000000,184.644,187.2,179.46,187.2,170.4444445808,0
+BKYI.US,D,20190515,000000,190.08,190.08,178.56,188.64,38.8333333644,0
+BKYI.US,D,20190516,000000,154.08,175.68,154.08,175.68,344.3333336088,0
+BKYI.US,D,20190517,000000,172.8,172.8,154.08,155.52,119.722222318,0
+BKYI.US,D,20190520,000000,155.52,161.266,154.973,154.973,40.3888889212,0
+BKYI.US,D,20190521,000000,161.107,161.28,155.52,161.28,69.4444445,0
+BKYI.US,D,20190522,000000,155.52,156.312,155.52,155.52,20.6666666832,0
+BKYI.US,D,20190523,000000,157.752,161.28,157.752,158.4,98.9444445236,0
+BKYI.US,D,20190524,000000,158.4,161.28,158.4,158.4,26.2222222432,0
+BKYI.US,D,20190528,000000,156.96,158.4,151.2,151.2,162.777777908,0
+BKYI.US,D,20190529,000000,154.051,155.52,151.2,152.64,109.8333334212,0
+BKYI.US,D,20190530,000000,151.2,156.96,151.2,153.691,160.7222223508,0
+BKYI.US,D,20190531,000000,152.64,153.101,149.76,151.2,200.7777779384,0
+BKYI.US,D,20190603,000000,151.632,155.52,149.76,155.52,26.38888891,0
+BKYI.US,D,20190604,000000,151.2,153.331,149.76,151.2,41.0555555884,0
+BKYI.US,D,20190605,000000,152.64,152.64,137.52,146.16,57.8888889352,0
+BKYI.US,D,20190606,000000,144.677,146.88,140.53,142.56,22.8888889072,0
+BKYI.US,D,20190607,000000,144,144,137.074,137.074,8.6666666736,0
+BKYI.US,D,20190610,000000,141.25,167.04,141.25,155.52,226.111111292,0
+BKYI.US,D,20190611,000000,162.72,166.104,151.517,152.64,82.222222288,0
+BKYI.US,D,20190612,000000,152.654,164.16,147.614,147.614,36.666666696,0
+BKYI.US,D,20190613,000000,156.226,156.226,156.226,156.226,1.1666666676,0
+BKYI.US,D,20190614,000000,164.16,164.16,157.018,162.72,32.1666666924,0
+BKYI.US,D,20190617,000000,165.6,165.744,164.16,165.744,40.7777778104,0
+BKYI.US,D,20190618,000000,174.24,181.44,166.406,175.68,256.5000002052,0
+BKYI.US,D,20190619,000000,184.32,190.08,177.948,177.948,40.6666666992,0
+BKYI.US,D,20190620,000000,187.2,187.2,178.56,178.704,95.3888889652,0
+BKYI.US,D,20190621,000000,181.44,181.44,174.24,177.12,81.4444445096,0
+BKYI.US,D,20190624,000000,174.24,185.994,174.24,180,54.2222222656,0
+BKYI.US,D,20190625,000000,181.44,182.88,174.24,181.44,23.5000000188,0
+BKYI.US,D,20190626,000000,181.44,182.88,174.6,182.88,52.3888889308,0
+BKYI.US,D,20190627,000000,182.88,182.88,175.68,175.68,61.5000000492,0
+BKYI.US,D,20190628,000000,184.32,185.76,174.24,177.12,21.0555555724,0
+BKYI.US,D,20190701,000000,185.76,185.76,176.562,178.722,62.6666667168,0
+BKYI.US,D,20190702,000000,177.12,182.88,177.12,178.02,48.0000000384,0
+BKYI.US,D,20190703,000000,182.88,182.88,182.88,182.88,12.1111111208,0
+BKYI.US,D,20190705,000000,182.88,187.2,182.88,183.096,46.3333333704,0
+BKYI.US,D,20190708,000000,187.2,187.2,181.44,187.2,28.055555578,0
+BKYI.US,D,20190709,000000,184.32,184.32,181.44,181.44,12.3888888988,0
+BKYI.US,D,20190710,000000,185.76,185.76,178.56,178.56,5.7222222268,0
+BKYI.US,D,20190711,000000,177.12,188.64,176.562,178.56,41.4444444776,0
+BKYI.US,D,20190712,000000,182.88,182.88,174.24,175.68,46.8333333708,0
+BKYI.US,D,20190715,000000,187.758,187.758,177.12,178.56,18.2777777924,0
+BKYI.US,D,20190716,000000,183.636,185.022,178.92,185.022,17.8333333476,0
+BKYI.US,D,20190717,000000,180,180.9,180,180.9,10.2222222304,0
+BKYI.US,D,20190718,000000,180,182.718,178.56,178.56,10.5000000084,0
+BKYI.US,D,20190719,000000,174.24,175.122,174.24,174.24,44.3888889244,0
+BKYI.US,D,20190722,000000,174.24,187.2,174.24,180,70.0555556116,0
+BKYI.US,D,20190723,000000,177.696,183.15,174.24,179.19,78.888888952,0
+BKYI.US,D,20190724,000000,174.24,179.226,174.24,178.56,35.7777778064,0
+BKYI.US,D,20190725,000000,174.87,179.19,174.24,174.24,32.0555555812,0
+BKYI.US,D,20190726,000000,175.122,184.32,174.24,174.24,63.9444444956,0
+BKYI.US,D,20190729,000000,185.76,185.76,174.24,174.51,61.8888889384,0
+BKYI.US,D,20190730,000000,175.122,185.76,175.122,185.76,29.0555555788,0
+BKYI.US,D,20190731,000000,184.32,185.76,174.258,185.76,91.111111184,0
+BKYI.US,D,20190801,000000,178.56,184.32,176.832,184.32,9.3333333408,0
+BKYI.US,D,20190802,000000,175.68,175.68,175.68,175.68,3.6666666696,0
+BKYI.US,D,20190805,000000,175.68,176.382,172.8,174.816,37.1111111408,0
+BKYI.US,D,20190806,000000,179.622,179.622,173.664,173.664,14.9444444564,0
+BKYI.US,D,20190807,000000,174.24,174.456,171.36,171.36,28.8333333564,0
+BKYI.US,D,20190808,000000,162.72,174.24,162.72,162.72,13.3888888996,0
+BKYI.US,D,20190809,000000,151.2,158.4,115.2,133.92,662.1111116408,0
+BKYI.US,D,20190812,000000,139.619,140.53,133.92,133.92,29.1111111344,0
+BKYI.US,D,20190813,000000,133.92,133.92,126.72,127.354,73.7222222812,0
+BKYI.US,D,20190814,000000,127.44,127.44,127.44,127.44,3.611111114,0
+BKYI.US,D,20190815,000000,139.666,139.68,129.6,129.6,52.500000042,0
+BKYI.US,D,20190816,000000,131.846,132.466,119.52,120.96,53.9444444876,0
+BKYI.US,D,20190819,000000,122.4,122.4,118.08,118.08,37.7222222524,0
+BKYI.US,D,20190820,000000,117.936,118.08,113.76,118.08,33.3888889156,0
+BKYI.US,D,20190821,000000,118.08,118.08,110.75,115.2,23.7222222412,0
+BKYI.US,D,20190822,000000,115.2,119.52,113.76,113.76,63.7222222732,0
+BKYI.US,D,20190823,000000,116.467,120.125,113.76,120.125,24.2222222416,0
+BKYI.US,D,20190826,000000,122.4,122.4,113.76,113.76,10.3888888972,0
+BKYI.US,D,20190827,000000,113.76,122.4,113.76,122.17,70.0555556116,0
+BKYI.US,D,20190828,000000,111.73,115.2,108,108,65.7222222748,0
+BKYI.US,D,20190829,000000,106.56,108,105.737,108,41.3333333664,0
+BKYI.US,D,20190830,000000,102.528,112.608,102.528,104.166,23.8333333524,0
+BKYI.US,D,20190903,000000,109.368,115.2,100.8,100.8,47.5555555936,0
+BKYI.US,D,20190904,000000,100.8,100.8,100.8,100.8,55.5555556,0
+BKYI.US,D,20190905,000000,100.8,100.8,88.1424,94.32,629.9444449484,0
+BKYI.US,D,20190906,000000,99.288,100.296,95.9904,96.48,21.2222222392,0
+BKYI.US,D,20190909,000000,99.36,99.36,89.28,89.28,71.3333333904,0
+BKYI.US,D,20190910,000000,88.8624,100.8,88.8624,97.92,89.2777778492,0
+BKYI.US,D,20190911,000000,97.92,100.8,89.28,96.48,84.166666734,0
+BKYI.US,D,20190912,000000,89.28,96.48,89.28,96.48,6.8333333388,0
+BKYI.US,D,20190913,000000,100.368,100.368,89.28,89.28,75.1111111712,0
+BKYI.US,D,20190916,000000,92.16,97.92,87.84,92.232,200.0555557156,0
+BKYI.US,D,20190917,000000,88.6752,96.48,87.84,87.84,25.833333354,0
+BKYI.US,D,20190918,000000,86.4,96.48,79.2,92.3904,187.8888890392,0
+BKYI.US,D,20190919,000000,99.36,99.36,89.28,89.28,8.3888888956,0
+BKYI.US,D,20190920,000000,89.28,92.16,86.4,92.16,35.0555555836,0
+BKYI.US,D,20190923,000000,92.16,92.16,83.5488,92.16,84.6111111788,0
+BKYI.US,D,20190924,000000,92.16,92.16,83.52,83.52,29.3888889124,0
+BKYI.US,D,20190925,000000,92.16,100.8,87.4026,91.0368,214.166666838,0
+BKYI.US,D,20190926,000000,91.8,97.92,87.84,87.84,192.0555557092,0
+BKYI.US,D,20190927,000000,94.032,103.68,89.28,89.28,49.722222262,0
+BKYI.US,D,20190930,000000,99.9648,108,87.84,89.28,60.2222222704,0
+BKYI.US,D,20191001,000000,95.2902,108,93.6,106.56,49.166666706,0
+BKYI.US,D,20191002,000000,106.56,106.56,93.6,93.6,83.611111178,0
+BKYI.US,D,20191003,000000,93.6,98.28,90.8172,92.52,42.6111111452,0
+BKYI.US,D,20191004,000000,93.6,93.6,93.6,93.6,12.5555555656,0
+BKYI.US,D,20191007,000000,93.6,93.6,86.4,86.4,98.7777778568,0
+BKYI.US,D,20191008,000000,86.4,90.7632,86.4,86.4,86.7777778472,0
+BKYI.US,D,20191009,000000,93.6,93.6,79.9776,89.37,130.7777778824,0
+BKYI.US,D,20191010,000000,79.9632,86.5872,79.2,84.2688,57.3888889348,0
+BKYI.US,D,20191011,000000,82.0656,93.168,82.0656,86.832,14.5000000116,0
+BKYI.US,D,20191014,000000,87.12,87.12,79.2,80.928,97.5555556336,0
+BKYI.US,D,20191015,000000,79.2,84.672,79.2,80.3088,146.8333334508,0
+BKYI.US,D,20191016,000000,86.4,144,86.4,95.04,4921.388892826,0
+BKYI.US,D,20191017,000000,86.4,100.354,86.4,96.624,335.833333602,0
+BKYI.US,D,20191018,000000,92.016,92.16,85.7664,92.16,256.8888890944,0
+BKYI.US,D,20191021,000000,93.6,94.194,83.6496,84.96,215.9444446172,0
+BKYI.US,D,20191022,000000,93.168,93.168,84.384,84.384,144.5000001156,0
+BKYI.US,D,20191023,000000,86.4,92.16,84.384,90.72,124.1111112104,0
+BKYI.US,D,20191024,000000,92.0736,92.0736,87.84,87.84,52.77777782,0
+BKYI.US,D,20191025,000000,84.384,90.72,84.384,86.4,155.3888890132,0
+BKYI.US,D,20191028,000000,90.7632,92.16,79.344,90.4896,184.9444445924,0
+BKYI.US,D,20191029,000000,86.0112,90.72,83.52,88.704,45.7777778144,0
+BKYI.US,D,20191030,000000,82.224,86.4,82.224,83.9376,27.7777778,0
+BKYI.US,D,20191031,000000,82.224,83.52,72,75.312,181.7222223676,0
+BKYI.US,D,20191101,000000,90.72,90.72,76.608,78.9552,87.9444445148,0
+BKYI.US,D,20191104,000000,86.4,86.4,73.1952,73.4544,142.1666667804,0
+BKYI.US,D,20191105,000000,74.88,79.2,72.864,75.2544,311.7222224716,0
+BKYI.US,D,20191106,000000,72.864,79.2,72.864,73.728,39.0555555868,0
+BKYI.US,D,20191107,000000,75.2544,78.912,74.88,78.912,42.500000034,0
+BKYI.US,D,20191108,000000,80.8848,82.1268,79.2,79.2144,92.0000000736,0
+BKYI.US,D,20191111,000000,77.04,77.76,74.88,77.76,49.8888889288,0
+BKYI.US,D,20191112,000000,77.76,77.76,73.152,73.152,60.277777826,0
+BKYI.US,D,20191113,000000,76.8096,89.28,76.8096,83.9808,711.944445014,0
+BKYI.US,D,20191114,000000,82.08,87.84,73.152,74.1744,179.9444445884,0
+BKYI.US,D,20191115,000000,72.864,76.32,72,76.2912,168.0000001344,0
+BKYI.US,D,20191118,000000,72.9936,74.304,72.9936,73.44,71.4444445016,0
+BKYI.US,D,20191119,000000,74.88,76.32,72.864,74.088,112.0555556452,0
+BKYI.US,D,20191120,000000,73.872,80.7534,73.5984,79.2,34.3333333608,0
+BKYI.US,D,20191121,000000,76.32,82.08,72.8784,73.44,36.388888918,0
+BKYI.US,D,20191122,000000,72.864,73.44,57.6,61.2,440.27777813,0
+BKYI.US,D,20191125,000000,61.92,69.1056,61.92,66.24,36.3333333624,0
+BKYI.US,D,20191126,000000,63.4176,66.2616,63.4176,66.2616,21.3333333504,0
+BKYI.US,D,20191127,000000,77.8176,116.64,64.8,90.9072,6622.777783076,0
+BKYI.US,D,20191129,000000,95.04,95.04,67.8672,79.128,811.3333339824,0
+BKYI.US,D,20191202,000000,79.2,80.64,69.1488,71.28,372.0000002976,0
+BKYI.US,D,20191203,000000,67.68,72.0144,67.68,68.4,132.0000001056,0
+BKYI.US,D,20191204,000000,73.44,86.4,73.44,79.2,903.5555562784,0
+BKYI.US,D,20191205,000000,82.7712,102.24,72,100.8,814.6111117628,0
+BKYI.US,D,20191206,000000,103.68,106.56,85.176,93.9888,1235.833334322,0
+BKYI.US,D,20191209,000000,94.032,100.152,87.84,89.28,163.2222223528,0
+BKYI.US,D,20191210,000000,89.28,89.28,82.0944,82.2024,149.2222223416,0
+BKYI.US,D,20191211,000000,86.2992,89.28,77.76,82.5552,241.0000001928,0
+BKYI.US,D,20191212,000000,86.6736,86.6736,77.04,81.2016,200.9444446052,0
+BKYI.US,D,20191213,000000,79.2,87.2496,79.2,83.7378,122.0555556532,0
+BKYI.US,D,20191216,000000,79.2,84.96,77.8176,79.776,70.6111111676,0
+BKYI.US,D,20191217,000000,83.7648,84.96,78.1488,84.528,200.00000016,0
+BKYI.US,D,20191218,000000,84.96,84.96,79.2,79.2432,94.166666742,0
+BKYI.US,D,20191219,000000,77.76,80.352,77.76,78.84,128.333333436,0
+BKYI.US,D,20191220,000000,79.2,79.2,74.88,74.88,110.2222223104,0
+BKYI.US,D,20191223,000000,77.76,77.76,72.4896,75.6,52.6666667088,0
+BKYI.US,D,20191224,000000,73.44,74.88,70.56,73.44,174.166666806,0
+BKYI.US,D,20191226,000000,74.88,76.32,72.4464,76.32,174.6111112508,0
+BKYI.US,D,20191227,000000,76.176,76.176,70.56,70.5888,48.5555555944,0
+BKYI.US,D,20191230,000000,74.88,77.76,72.0144,73.0008,154.0555556788,0
+BKYI.US,D,20191231,000000,72.36,73.44,72,72,219.7777779536,0
+BKYI.US,D,20200102,000000,72,74.88,70.704,72.8298,98.0000000784,0
+BKYI.US,D,20200103,000000,71.9856,74.592,71.9856,73.44,7.4444444504,0
+BKYI.US,D,20200106,000000,70.56,79.2,70.56,74.52,200.4444446048,0
+BKYI.US,D,20200107,000000,72.1584,75.8736,72.1584,73.6182,7.222222228,0
+BKYI.US,D,20200108,000000,72.4176,84.9024,72.4176,84.9024,228.9444446276,0
+BKYI.US,D,20200109,000000,83.52,83.52,77.418,80.5392,24.6111111308,0
+BKYI.US,D,20200110,000000,77.076,79.2,74.88,77.1714,78.8333333964,0
+BKYI.US,D,20200113,000000,76.32,76.32,74.88,75.8448,61.944444494,0
+BKYI.US,D,20200114,000000,74.88,79.56,74.88,79.2,54.3888889324,0
+BKYI.US,D,20200115,000000,82.08,82.08,74.8944,74.8944,51.1666667076,0
+BKYI.US,D,20200116,000000,78.12,86.4,74.88,83.52,706.0000005648,0
+BKYI.US,D,20200117,000000,83.52,98.64,83.52,93.672,1027.0000008216,0
+BKYI.US,D,20200121,000000,97.92,99.36,86.7024,89.2656,336.0555558244,0
+BKYI.US,D,20200122,000000,92.16,92.16,87.84,87.84,127.3888889908,0
+BKYI.US,D,20200123,000000,87.84,92.88,87.84,90,197.5555557136,0
+BKYI.US,D,20200124,000000,93.6,93.6,86.4,86.544,172.7222223604,0
+BKYI.US,D,20200127,000000,86.4,93.6,86.4,90.72,170.2222223584,0
+BKYI.US,D,20200128,000000,92.16,95.04,89.28,92.9376,545.1666671028,0
+BKYI.US,D,20200129,000000,93.6,142.56,93.6,113.76,6812.0000054496,0
+BKYI.US,D,20200130,000000,116.64,129.456,116.64,123.32,1191.7777787312,0
+BKYI.US,D,20200131,000000,122.4,126.72,116.64,117.432,453.1666670292,0
+BKYI.US,D,20200203,000000,121.334,154.066,116.642,144,2179.8888906328,0
+BKYI.US,D,20200204,000000,164.16,164.16,115.2,125.28,2819.1111133664,0
+BKYI.US,D,20200205,000000,125.28,136.8,125.28,125.294,701.8333338948,0
+BKYI.US,D,20200206,000000,123.84,126.72,118.08,118.08,541.388889322,0
+BKYI.US,D,20200207,000000,118.147,122.414,118.08,121.406,241.66666686,0
+BKYI.US,D,20200210,000000,119.52,122.011,118.08,121.68,398.61111143,0
+BKYI.US,D,20200211,000000,120.96,128.158,116.986,123.84,421.6111114484,0
+BKYI.US,D,20200212,000000,122.4,128.002,116.64,124.637,97.1111111888,0
+BKYI.US,D,20200213,000000,124.085,124.085,105.365,106.301,462.9444448148,0
+BKYI.US,D,20200214,000000,106.56,112.32,103.68,103.68,223.5555557344,0
+BKYI.US,D,20200218,000000,103.68,103.68,100.8,100.829,200.3333334936,0
+BKYI.US,D,20200219,000000,102.24,113.76,102.24,109.987,423.1111114496,0
+BKYI.US,D,20200220,000000,109.44,112.32,105.12,112.32,57.0555556012,0
+BKYI.US,D,20200221,000000,112.32,113.702,108,110.079,181.666666812,0
+BKYI.US,D,20200224,000000,108.792,110.88,105.134,110.347,62.0555556052,0
+BKYI.US,D,20200225,000000,109.44,109.44,100.8,109.44,113.055555646,0
+BKYI.US,D,20200226,000000,105.638,108.864,95.0544,99.36,498.2777781764,0
+BKYI.US,D,20200227,000000,99.216,99.36,92.16,92.6496,280.0555557796,0
+BKYI.US,D,20200228,000000,93.6,93.6216,80.64,90.288,430.1111114552,0
+BKYI.US,D,20200302,000000,87.264,87.264,80.64,80.64,82.4444445104,0
+BKYI.US,D,20200303,000000,83.592,87.0912,80.64,87.0912,75.1666667268,0
+BKYI.US,D,20200304,000000,84.0672,86.184,82.08,85.7952,12.8888888992,0
+BKYI.US,D,20200305,000000,82.08,82.08,75.24,76.32,287.9444446748,0
+BKYI.US,D,20200306,000000,79.8912,79.8912,75.0672,75.0672,70.83333339,0
+BKYI.US,D,20200309,000000,66.24,69.12,60.5952,69.1182,262.1111113208,0
+BKYI.US,D,20200310,000000,68.976,74.7072,68.976,70.5744,108.0000000864,0
+BKYI.US,D,20200311,000000,192.96,331.2,162.72,169.92,234539.27796541,0
+BKYI.US,D,20200312,000000,155.52,162.72,108,109.44,14555.388900533,0
+BKYI.US,D,20200313,000000,109.44,115.2,86.4,86.4,5210.7222263908,0
+BKYI.US,D,20200316,000000,69.12,84.96,50.4,63.648,4057.2777810236,0
+BKYI.US,D,20200317,000000,57.6,69.12,50.4,57.6288,1715.5000013724,0
+BKYI.US,D,20200318,000000,57.6,120.96,56.16,100.8,11370.33334243,0
+BKYI.US,D,20200319,000000,105.12,109.08,72,77.76,3062.8888913392,0
+BKYI.US,D,20200320,000000,86.4,86.4,69.12,74.1168,2348.333335212,0
+BKYI.US,D,20200323,000000,73.44,79.2,64.8,67.68,2139.0000017112,0
+BKYI.US,D,20200324,000000,71.856,96.48,64.8,79.92,3006.6111135164,0
+BKYI.US,D,20200325,000000,79.2,84.9888,72,76.3344,2046.5000016372,0
+BKYI.US,D,20200326,000000,77.6448,83.376,73.4832,77.7744,1122.1666675644,0
+BKYI.US,D,20200327,000000,302.4,371.52,145.44,151.2,370198.55585171,0
+BKYI.US,D,20200330,000000,142.56,142.56,115.344,115.776,23927.388908031,0
+BKYI.US,D,20200331,000000,118.08,172.8,118.08,133.2,25634.444464952,0
+BKYI.US,D,20200401,000000,146.88,149.76,115.2,118.096,11996.72223182,0
+BKYI.US,D,20200402,000000,125.28,126.72,100.8,104.674,5696.2222267792,0
+BKYI.US,D,20200403,000000,103.68,111.888,95.04,99.3744,4837.2777816476,0
+BKYI.US,D,20200406,000000,102.226,109.44,98.064,103.68,4824.2777816372,0
+BKYI.US,D,20200407,000000,113.573,115.2,100.872,106.603,6417.6111162452,0
+BKYI.US,D,20200408,000000,105.12,112.32,100.814,108,3840.555558628,0
+BKYI.US,D,20200409,000000,112.32,113.04,95.112,102.758,5809.166671314,0
+BKYI.US,D,20200413,000000,105.12,115.2,100.8,110.894,2842.6666689408,0
+BKYI.US,D,20200414,000000,110.88,112.334,102.24,105.12,3957.0000031656,0
+BKYI.US,D,20200415,000000,106.56,108,96.948,101.506,2231.2777795628,0
+BKYI.US,D,20200416,000000,101.952,142.531,96.48,106.56,36930.222251766,0
+BKYI.US,D,20200417,000000,112.306,113.328,101.434,104.414,5448.1111154696,0
+BKYI.US,D,20200420,000000,103.68,104.962,97.92,100.8,4908.2222261488,0
+BKYI.US,D,20200421,000000,98.64,100.786,96.3792,99.936,3341.2222248952,0
+BKYI.US,D,20200422,000000,100.8,105.12,96.4944,99.0432,3580.4444473088,0
+BKYI.US,D,20200423,000000,101.952,101.952,97.92,99.36,2640.5000021124,0
+BKYI.US,D,20200424,000000,99.3888,113.76,97.992,112.291,20207.44446061,0
+BKYI.US,D,20200427,000000,122.472,149.76,118.08,132.48,32927.555581898,0
+BKYI.US,D,20200428,000000,133.92,138.24,122.4,132.48,8109.72222871,0
+BKYI.US,D,20200429,000000,136.008,142.56,129.6,142.56,13818.388899944,0
+BKYI.US,D,20200430,000000,144,176.4,136.8,168.48,21060.888905738,0
+BKYI.US,D,20200501,000000,168.48,168.48,142.243,156.96,7336.11111698,0
+BKYI.US,D,20200504,000000,162.72,164.16,152.64,158.4,3840.555558628,0
+BKYI.US,D,20200505,000000,162.72,162.72,145.44,148.32,5621.8333378308,0
+BKYI.US,D,20200506,000000,148.32,152.626,145.44,148.32,2136.7222239316,0
+BKYI.US,D,20200507,000000,151.2,154.08,137.52,142.546,4790.6666704992,0
+BKYI.US,D,20200508,000000,145.44,145.44,117.072,136.57,4919.7777817136,0
+BKYI.US,D,20200511,000000,136.08,142.69,130.608,139.81,3267.500002614,0
+BKYI.US,D,20200512,000000,141.12,149.76,133.963,142.488,3850.4444475248,0
+BKYI.US,D,20200513,000000,141.12,142.56,110.16,131.04,3789.2777808092,0
+BKYI.US,D,20200514,000000,125.424,138.816,125.28,132.48,2934.5000023476,0
+BKYI.US,D,20200515,000000,105.12,116.122,97.92,103.536,14245.611122508,0
+BKYI.US,D,20200518,000000,100.8,105.84,92.16,100.368,6490.7222274148,0
+BKYI.US,D,20200519,000000,97.92,110.736,95.1984,106.042,11798.277787216,0
+BKYI.US,D,20200520,000000,106.56,107.136,98.0064,104.486,4002.6111143132,0
+BKYI.US,D,20200521,000000,104.486,106.416,100.771,104.63,3579.2222250856,0
+BKYI.US,D,20200522,000000,105.898,108,103.061,105.12,3298.2777804164,0
+BKYI.US,D,20200526,000000,109.454,112.32,104.4,111.6,4650.7777814984,0
+BKYI.US,D,20200527,000000,112.32,113.76,106.704,110.491,3851.8888919704,0
+BKYI.US,D,20200528,000000,110.333,112.32,103.694,107.323,3381.3333360384,0
+BKYI.US,D,20200529,000000,106.56,118.08,102.96,107.482,4529.3333369568,0
+BKYI.US,D,20200601,000000,108,110.16,105.336,109.44,2440.833335286,0
+BKYI.US,D,20200602,000000,108,110.88,103.968,106.416,1579.8888901528,0
+BKYI.US,D,20200603,000000,106.56,112.32,105.12,111.326,3312.1111137608,0
+BKYI.US,D,20200604,000000,110.88,125.856,106.675,120.96,11559.833342581,0
+BKYI.US,D,20200605,000000,125.28,131.04,112.867,123.408,10480.333341718,0
+BKYI.US,D,20200608,000000,129.6,142.56,126.734,136.8,13204.944455008,0
+BKYI.US,D,20200609,000000,142.56,142.56,123.624,133.2,8967.1666738404,0
+BKYI.US,D,20200610,000000,145.44,171.36,126.72,132.379,43126.944478946,0
+BKYI.US,D,20200611,000000,122.4,128.131,112.32,117.936,9793.8333411684,0
+BKYI.US,D,20200612,000000,129.6,136.8,116.64,120.154,7262.3333391432,0
+BKYI.US,D,20200615,000000,116.64,121.68,115.214,118.8,4591.3333370064,0
+BKYI.US,D,20200616,000000,120.989,128.16,120.256,123.84,4794.3333371688,0
+BKYI.US,D,20200617,000000,122.4,134.316,118.195,120.96,3124.1111136104,0
+BKYI.US,D,20200618,000000,121.867,123.048,115.2,120.672,2732.3888910748,0
+BKYI.US,D,20200619,000000,119.52,122.4,115.92,116.654,2252.6111129132,0
+BKYI.US,D,20200622,000000,115.2,118.8,112.32,115.891,2945.83333569,0
+BKYI.US,D,20200623,000000,123.84,124.2,110.016,112.32,5970.7222269988,0
+BKYI.US,D,20200624,000000,113.4,115.186,103.68,111.6,2691.2222243752,0
+BKYI.US,D,20200625,000000,110.88,115.2,108,111.341,1218.1111120856,0
+BKYI.US,D,20200626,000000,113.04,113.04,103.824,105.437,1707.6111124772,0
+BKYI.US,D,20200629,000000,109.44,112.565,103.68,105.552,2178.5555572984,0
+BKYI.US,D,20200630,000000,102.24,131.04,101.045,128.16,22639.833351445,0
+BKYI.US,D,20200701,000000,146.88,149.76,113.04,119.261,42852.222256504,0
+BKYI.US,D,20200702,000000,115.2,140.4,100.8,110.952,20029.611127135,0
+BKYI.US,D,20200706,000000,108,112.32,108,109.843,4524.5000036196,0
+BKYI.US,D,20200707,000000,110.88,113.544,108.016,112.32,2181.94444619,0
+BKYI.US,D,20200708,000000,110.952,115.92,109.469,113.4,1853.2222237048,0
+BKYI.US,D,20200709,000000,110.894,118.368,110.894,113.76,3034.3333357608,0
+BKYI.US,D,20200710,000000,109.872,115.027,109.872,112.234,2818.9444466996,0
+BKYI.US,D,20200713,000000,113.76,119.52,110.16,112.262,4760.7777815864,0
+BKYI.US,D,20200714,000000,115.2,115.2,105.12,112.176,5993.5555603504,0
+BKYI.US,D,20200715,000000,110.074,115.157,109.512,114.912,1512.8888900992,0
+BKYI.US,D,20200716,000000,133.603,246.24,131.054,172.8,841669.00067334,0
+BKYI.US,D,20200717,000000,145.44,167.04,144,146.88,58584.944491312,0
+BKYI.US,D,20200720,000000,154.8,156.96,120.96,124.992,42768.444478659,0
+BKYI.US,D,20200721,000000,89.424,91.4256,86.544,89.28,250393.83353365,0
+BKYI.US,D,20200722,000000,93.1968,104.4,92.16,97.92,164842.44457632,0
+BKYI.US,D,20200723,000000,102.24,102.24,89.28,94.1904,98745.166745663,0
+BKYI.US,D,20200724,000000,95.04,95.7744,90.72,95.5152,48204.111149674,0
+BKYI.US,D,20200727,000000,102.398,113.544,97.92,109.44,254413.1668702,0
+BKYI.US,D,20200728,000000,108.835,110.88,101.246,103.882,92349.777851658,0
+BKYI.US,D,20200729,000000,101.448,102.96,96.2064,100.8,71110.722279111,0
+BKYI.US,D,20200730,000000,100.8,102.845,98.208,101.275,52894.333375649,0
+BKYI.US,D,20200731,000000,101.765,102.096,96.624,100.685,38190.444474997,0
+BKYI.US,D,20200803,000000,101.693,102.096,98.3376,101.779,34835.777805646,0
+BKYI.US,D,20200804,000000,100.757,101.736,99.5184,101.664,29227.000023382,0
+BKYI.US,D,20200805,000000,106.128,107.712,102.672,105.912,66646.277831095,0
+BKYI.US,D,20200806,000000,105.466,105.595,102.47,104.602,29554.777801422,0
+BKYI.US,D,20200807,000000,106.56,108,105.12,107.424,45429.777814122,0
+BKYI.US,D,20200810,000000,108.576,123.754,108.158,118.886,119815.88898474,0
+BKYI.US,D,20200811,000000,128.779,129.6,108.72,117.792,151805.38901033,0
+BKYI.US,D,20200812,000000,110.837,117.36,108.288,113.76,51886.777819287,0
+BKYI.US,D,20200813,000000,110.88,112.32,100.253,105.984,70056.111167156,0
+BKYI.US,D,20200814,000000,106.531,115.2,102.24,105.84,89023.555626774,0
+BKYI.US,D,20200817,000000,108.317,109.008,105.12,107.136,49559.833372981,0
+BKYI.US,D,20200818,000000,105.12,108,102.24,104.256,42333.888922756,0
+BKYI.US,D,20200819,000000,105.71,106.56,102.6,105.595,40783.611143738,0
+BKYI.US,D,20200820,000000,102.96,105.106,102.384,104.112,38652.000030922,0
+BKYI.US,D,20200821,000000,103.68,103.68,94.5072,96.5088,69935.888944838,0
+BKYI.US,D,20200824,000000,95.9472,96.48,87.84,90.5904,50751.833373935,0
+BKYI.US,D,20200825,000000,84.96,94.9248,80.64,93.8448,74722.166726444,0
+BKYI.US,D,20200826,000000,94.5648,95.04,84.024,88.7904,44652.222257944,0
+BKYI.US,D,20200827,000000,84.96,87.84,82.5264,84.384,24154.16668599,0
+BKYI.US,D,20200828,000000,83.7936,88.56,82.368,87.6384,16409.611124239,0
+BKYI.US,D,20200831,000000,85.7952,86.4,82.2816,82.8,20723.888905468,0
+BKYI.US,D,20200901,000000,82.9584,83.52,77.0418,79.2,24714.944464216,0
+BKYI.US,D,20200902,000000,78.048,78.048,68.4432,73.2816,36562.333362583,0
+BKYI.US,D,20200903,000000,73.2672,73.4256,67.7952,70.5168,17307.611124957,0
+BKYI.US,D,20200904,000000,69.12,71.9856,60.48,70.56,21282.666683693,0
+BKYI.US,D,20200908,000000,66.24,76.32,65.52,74.448,16913.277791308,0
+BKYI.US,D,20200909,000000,73.152,73.152,69.12,70.9488,10102.222230304,0
+BKYI.US,D,20200910,000000,69.336,71.64,67.68,70.0992,6964.2777833492,0
+BKYI.US,D,20200911,000000,69.336,70.56,64.8,67.3056,11282.166675692,0
+BKYI.US,D,20200914,000000,67.968,74.5776,67.68,72.072,14284.166678094,0
+BKYI.US,D,20200915,000000,71.28,75.8736,70.5744,73.44,7841.66667294,0
+BKYI.US,D,20200916,000000,73.44,73.9728,69.4944,72,6669.3888942244,0
+BKYI.US,D,20200917,000000,70.56,72,68.472,70.4016,4943.2222261768,0
+BKYI.US,D,20200918,000000,70.56,72.72,68.2848,68.2848,10211.500008169,0
+BKYI.US,D,20200921,000000,69.12,72,68.3568,68.5872,8527.5555623776,0
+BKYI.US,D,20200922,000000,70.0416,72,68.2992,69.12,10972.555564334,0
+BKYI.US,D,20200923,000000,69.12,70.416,63.0864,64.5696,13624.611122011,0
+BKYI.US,D,20200924,000000,63.0432,64.8,59.04,61.344,12275.50000982,0
+BKYI.US,D,20200925,000000,61.344,63.936,60.5664,62.496,7002.77778338,0
+BKYI.US,D,20200928,000000,63.36,66.6576,61.92,64.368,6020.555560372,0
+BKYI.US,D,20200929,000000,66.168,66.1824,61.848,61.92,6390.1666717788,0
+BKYI.US,D,20200930,000000,61.848,64.44,61.2,63.3168,7532.1111171368,0
+BKYI.US,D,20201001,000000,63.2016,64.8,59.904,63.36,6466.2777829508,0
+BKYI.US,D,20201002,000000,60.48,64.08,60.1344,62.208,6459.0000051672,0
+BKYI.US,D,20201005,000000,60.6816,63.36,60.624,61.2,5402.8888932112,0
+BKYI.US,D,20201006,000000,61.344,63.1872,60.84,60.84,7226.38889467,0
+BKYI.US,D,20201007,000000,61.2,63.072,59.04,60.4944,7850.7222285028,0
+BKYI.US,D,20201008,000000,98.352,103.68,79.632,79.632,851927.88957043,0
+BKYI.US,D,20201009,000000,74.88,79.2,72,77.472,80852.222286904,0
+BKYI.US,D,20201012,000000,74.8512,74.88,67.824,69.4512,52838.833375604,0
+BKYI.US,D,20201013,000000,67.248,70.128,66.24,68.4,20690.444460997,0
+BKYI.US,D,20201014,000000,68.688,73.872,67.68,70.9776,38722.333364311,0
+BKYI.US,D,20201015,000000,68.4,69.12,65.664,69.12,17372.444458342,0
+BKYI.US,D,20201016,000000,67.68,69.12,66.24,67.8528,14972.388900867,0
+BKYI.US,D,20201019,000000,66.24,68.3568,63.9792,65.52,16973.500013579,0
+BKYI.US,D,20201020,000000,66.528,67.6656,62.64,64.8,14048.722233461,0
+BKYI.US,D,20201021,000000,65.4336,66.1824,63.36,65.088,11117.888897783,0
+BKYI.US,D,20201022,000000,65.304,68.4,63.36,65.6784,12925.111121451,0
+BKYI.US,D,20201023,000000,66.24,67.68,63.6048,65.232,9381.7222297276,0
+BKYI.US,D,20201026,000000,64.7712,65.808,62.8416,63.4752,9751.8333411348,0
+BKYI.US,D,20201027,000000,63.6336,64.0368,61.2,61.9776,10684.888897437,0
+BKYI.US,D,20201028,000000,63.216,66.4272,59.1984,65.2608,19630.05557126,0
+BKYI.US,D,20201029,000000,63.576,64.0512,61.2,61.776,7549.6666727064,0
+BKYI.US,D,20201030,000000,60.48,61.7184,57.6,58.9392,11319.611120167,0
+BKYI.US,D,20201102,000000,58.896,61.92,56.2176,58.3056,21892.444461958,0
+BKYI.US,D,20201103,000000,57.528,61.2,56.304,58.5504,8709.3333403008,0
+BKYI.US,D,20201104,000000,59.0688,59.472,57.672,59.4576,5909.3888936164,0
+BKYI.US,D,20201105,000000,60.0192,60.48,58.32,60.48,8222.7222288004,0
+BKYI.US,D,20201106,000000,59.76,62.64,58.032,60.408,7557.0555616012,0
+BKYI.US,D,20201109,000000,60.336,61.7904,58.032,59.112,9678.1111188536,0
+BKYI.US,D,20201110,000000,58.6512,64.6272,57.672,62.8704,10615.833341826,0
+BKYI.US,D,20201111,000000,65.3472,65.3472,60.7968,64.44,12845.777788054,0
+BKYI.US,D,20201112,000000,63.5472,64.8,59.0544,61.2,25886.500020709,0
+BKYI.US,D,20201113,000000,61.2,61.2,58.32,58.8528,12269.000009815,0
+BKYI.US,D,20201116,000000,60.408,61.8552,57.6,60.1344,12292.222232056,0
+BKYI.US,D,20201117,000000,59.904,63.288,59.4432,61.3008,9918.1111190456,0
+BKYI.US,D,20201118,000000,64.2528,68.4,60.84,64.8,35466.444472818,0
+BKYI.US,D,20201119,000000,55.8432,58.32,53.2944,55.4256,70215.888945062,0
+BKYI.US,D,20201120,000000,53.46,54.72,49.5,52.74,38968.111142286,0
+BKYI.US,D,20201123,000000,64.0476,67.5,57.24,63.18,382513.33363934,0
+BKYI.US,D,20201124,000000,60.84,64.26,55.62,62.28,80098.944508524,0
+BKYI.US,D,20201125,000000,60.48,62.64,58.5,61.02,30097.2222463,0
+BKYI.US,D,20201127,000000,60.12,63,60.12,62.46,14403.777789301,0
+BKYI.US,D,20201130,000000,62.64,63.72,60.48,62.46,35158.722250349,0
+BKYI.US,D,20201201,000000,61.2,63.54,59.4,62.1,33959.388916056,0
+BKYI.US,D,20201202,000000,61.92,66.4182,60.84,65.16,43353.055590238,0
+BKYI.US,D,20201203,000000,64.8,65.7,62.46,64.62,12724.666676846,0
+BKYI.US,D,20201204,000000,64.44,67.5,64.26,65.88,19679.16668241,0
+BKYI.US,D,20201207,000000,66.42,69.66,65.7,67.86,23283.388907516,0
+BKYI.US,D,20201208,000000,68.22,68.4,64.62,65.16,11522.22223144,0
+BKYI.US,D,20201209,000000,65.88,65.88,62.46,64.44,16713.611124482,0
+BKYI.US,D,20201210,000000,64.26,64.62,62.28,64.08,11090.77778665,0
+BKYI.US,D,20201211,000000,63.72,64.0188,62.28,62.64,12844.055565831,0
+BKYI.US,D,20201214,000000,63,63.54,62.1,63,13208.500010567,0
+BKYI.US,D,20201215,000000,63,64.8,61.38,64.44,9443.4444519992,0
+BKYI.US,D,20201216,000000,64.26,65.16,63.18,63.54,9642.8333410476,0
+BKYI.US,D,20201217,000000,63.9,64.0728,63,63.18,6814.0000054512,0
+BKYI.US,D,20201218,000000,62.82,63.72,61.56,62.46,12524.777787798,0
+BKYI.US,D,20201221,000000,62.28,62.46,61.2,61.74,7908.5555618824,0
+BKYI.US,D,20201222,000000,61.56,63.3726,61.38,61.74,9557.222229868,0
+BKYI.US,D,20201223,000000,61.92,62.82,61.2,61.38,13760.388899897,0
+BKYI.US,D,20201224,000000,61.56,62.6382,60.12,62.46,7758.2222284288,0
+BKYI.US,D,20201228,000000,62.46,62.73,60.66,61.56,8992.0555627492,0
+BKYI.US,D,20201229,000000,63,68.04,60.3,63,96381.05563266,0
+BKYI.US,D,20201230,000000,63,63.9,61.38,63.54,16024.777790598,0
+BKYI.US,D,20201231,000000,63.36,64.44,61.74,63.36,12456.666676632,0
+BKYI.US,D,20210104,000000,64.8,66.6,63,66.24,36157.000028926,0
+BKYI.US,D,20210105,000000,65.7,68.4,64.9818,65.52,27199.777799538,0
+BKYI.US,D,20210106,000000,67.86,72.18,64.98,69.84,201198.33349429,0
+BKYI.US,D,20210107,000000,69.12,69.12,66.24,67.14,42082.888922555,0
+BKYI.US,D,20210108,000000,68.04,68.22,65.1618,67.32,36878.444473947,0
+BKYI.US,D,20210111,000000,67.32,70.2,65.52,70.02,44470.388924465,0
+BKYI.US,D,20210112,000000,70.92,72.18,68.94,71.64,52142.722263936,0
+BKYI.US,D,20210113,000000,71.82,72,68.4,69.12,18357.277792464,0
+BKYI.US,D,20210114,000000,69.66,70.2,68.04,68.94,17322.055569413,0
+BKYI.US,D,20210115,000000,69.3,70.56,66.6,68.22,28973.333356512,0
+BKYI.US,D,20210119,000000,70.2,71.82,67.86,71.64,45895.888925606,0
+BKYI.US,D,20210120,000000,71.46,81.72,70.56,76.32,147408.72234015,0
+BKYI.US,D,20210121,000000,77.4,78.5016,73.8,75.24,32669.722248358,0
+BKYI.US,D,20210122,000000,74.7,77.94,73.98,77.58,24439.000019551,0
+BKYI.US,D,20210125,000000,77.22,78.84,72.36,75.78,24995.111131107,0
+BKYI.US,D,20210126,000000,75.6,77.4,73.98,77.4,15242.222234416,0
+BKYI.US,D,20210127,000000,75.6,75.6,69.66,70.92,29411.666690196,0
+BKYI.US,D,20210128,000000,71.82,73.44,69.48,70.2,13881.166677772,0
+BKYI.US,D,20210129,000000,71.28,73.2582,68.76,69.84,19609.333349021,0
+BKYI.US,D,20210201,000000,70.02,70.2,67.86,69.84,10843.500008675,0
+BKYI.US,D,20210202,000000,70.74,72.54,68.9382,71.46,21779.66668409,0
+BKYI.US,D,20210203,000000,72.18,75.24,71.4798,74.52,19045.166681903,0
+BKYI.US,D,20210204,000000,75.42,76.6854,74.88,76.5,13890.944455557,0
+BKYI.US,D,20210205,000000,76.68,77.04,74.52,76.32,13736.444455434,0
+BKYI.US,D,20210208,000000,77.4,82.26,75.78,81.18,36255.722251227,0
+BKYI.US,D,20210209,000000,82.26,87.12,81.9018,86.94,26051.833354175,0
+BKYI.US,D,20210210,000000,88.56,90,80.28,86.76,32045.777803414,0
+BKYI.US,D,20210211,000000,89.46,89.46,82.8,83.7,22331.277795643,0
+BKYI.US,D,20210212,000000,83.88,87.66,82.98,87.66,13407.333344059,0
+BKYI.US,D,20210216,000000,89.1,92.52,87.66,90.54,37021.833362951,0
+BKYI.US,D,20210217,000000,90.54,93.06,88.2,89.46,21810.944461893,0
+BKYI.US,D,20210218,000000,89.28,89.28,85.6926,88.2,14294.055566991,0
+BKYI.US,D,20210219,000000,88.02,90.9,86.58,87.3,16201.555568517,0
+BKYI.US,D,20210222,000000,86.04,89.1,80.82,82.44,18772.22223724,0
+BKYI.US,D,20210223,000000,79.02,79.5582,73.26,77.04,18825.833348394,0
+BKYI.US,D,20210224,000000,77.76,81.2322,77.58,78.3,20823.888905548,0
+BKYI.US,D,20210225,000000,78.3,78.48,73.224,73.44,13075.444454905,0
+BKYI.US,D,20210226,000000,76.4298,76.4298,69.12,73.44,20685.722238771,0
+BKYI.US,D,20210301,000000,73.44,76.32,72.72,75.6,15022.72223424,0
+BKYI.US,D,20210302,000000,76.14,77.4,71.55,73.26,18619.277792673,0
+BKYI.US,D,20210303,000000,73.62,73.62,70.0128,71.82,20982.888905675,0
+BKYI.US,D,20210304,000000,70.92,71.64,62.46,65.52,22122.388906587,0
+BKYI.US,D,20210305,000000,65.88,65.88,58.68,63.36,17459.833347301,0
+BKYI.US,D,20210308,000000,64.44,65.6658,61.0182,61.38,5341.7222264956,0
+BKYI.US,D,20210309,000000,63.9,66.06,63.18,64.98,16442.722235376,0
+BKYI.US,D,20210310,000000,67.32,67.32,62.1,62.64,12276.722232044,0
+BKYI.US,D,20210311,000000,64.8,66.96,64.08,66.6,17747.888903087,0
+BKYI.US,D,20210312,000000,65.7,67.32,64.26,64.62,8303.7777844208,0
+BKYI.US,D,20210315,000000,64.98,67.8762,64.98,66.06,5896.5000047172,0
+BKYI.US,D,20210316,000000,66.6,67.86,63.18,63.36,7007.1666722724,0
+BKYI.US,D,20210317,000000,63,69.3,62.3286,66.24,41475.666699847,0
+BKYI.US,D,20210318,000000,68.94,80.64,65.16,75.96,165637.11124362,0
+BKYI.US,D,20210319,000000,73.8,75.4182,68.22,68.76,43503.166701469,0
+BKYI.US,D,20210322,000000,70.2,71.28,67.86,69.12,22727.166684848,0
+BKYI.US,D,20210323,000000,70.74,73.98,64.98,66.42,31257.055580561,0
+BKYI.US,D,20210324,000000,65.34,65.7,61.38,61.74,25098.277797856,0
+BKYI.US,D,20210325,000000,63.36,65.4192,58.68,63.9,75185.111171259,0
+BKYI.US,D,20210326,000000,66.42,66.42,60.21,63.54,23543.333352168,0
+BKYI.US,D,20210329,000000,63.54,63.54,59.58,61.74,15516.111123524,0
+BKYI.US,D,20210330,000000,61.74,61.74,58.5,61.2,12679.500010144,0
+BKYI.US,D,20210331,000000,61.2,64.44,60.12,62.82,19502.722237824,0
+BKYI.US,D,20210401,000000,62.82,65.34,62.298,65.16,8774.0555625748,0
+BKYI.US,D,20210405,000000,65.52,69.12,64.26,64.98,27259.888910697,0
+BKYI.US,D,20210406,000000,65.2284,65.52,63.36,63.36,6407.0555606812,0
+BKYI.US,D,20210407,000000,64.8,65.34,63.36,64.26,4869.2222261176,0
+BKYI.US,D,20210408,000000,64.44,66.42,63.9,65.88,11118.166675561,0
+BKYI.US,D,20210409,000000,66.6,66.6,63.54,63.54,3234.9444470324,0
+BKYI.US,D,20210412,000000,64.62,68.94,62.1,64.44,43918.000035134,0
+BKYI.US,D,20210413,000000,64.26,64.26,63,63,7367.9444503388,0
+BKYI.US,D,20210414,000000,63,63.63,59.94,61.02,13766.66667768,0
+BKYI.US,D,20210415,000000,61.74,61.74,58.5,58.5,11620.33334263,0
+BKYI.US,D,20210416,000000,58.5,60.3,58.32,59.58,6952.4444500064,0
+BKYI.US,D,20210419,000000,59.76,60.12,55.08,56.52,9165.555562888,0
+BKYI.US,D,20210420,000000,56.88,57.9132,53.82,55.62,19199.833348693,0
+BKYI.US,D,20210421,000000,55.08,58.86,54.36,58.86,4328.888892352,0
+BKYI.US,D,20210422,000000,58.32,59.58,57.2418,58.32,4257.222225628,0
+BKYI.US,D,20210423,000000,58.14,60.12,57.6,60.12,4532.2777814036,0
+BKYI.US,D,20210426,000000,60.3,64.62,59.94,64.62,9345.4444519208,0
+BKYI.US,D,20210427,000000,63.9,64.26,60.66,61.74,4991.388892882,0
+BKYI.US,D,20210428,000000,61.2,64.8,60.84,64.08,5093.0000040744,0
+BKYI.US,D,20210429,000000,64.08,64.08,62.1,63.18,2126.5555572568,0
+BKYI.US,D,20210430,000000,62.1,63.936,61.56,62.1,3834.7777808456,0
+BKYI.US,D,20210503,000000,62.1,63.9,60.9372,63.54,3048.7222246612,0
+BKYI.US,D,20210504,000000,63,63.36,60.39,62.28,3178.7777803208,0
+BKYI.US,D,20210505,000000,61.92,64.44,60.3,60.48,3540.9444472772,0
+BKYI.US,D,20210506,000000,60.12,68.4,59.4,64.44,30040.333357366,0
+BKYI.US,D,20210507,000000,64.8,66.42,60.3,61.2,8553.1111179536,0
+BKYI.US,D,20210510,000000,61.2,61.92,57.42,58.32,7370.9444503412,0
+BKYI.US,D,20210511,000000,55.8,58.5,55.8,58.14,5116.0000040928,0
+BKYI.US,D,20210512,000000,58.32,58.5,55.62,57.78,4528.2222258448,0
+BKYI.US,D,20210513,000000,57.24,58.5,55.26,55.8,4754.16667047,0
+BKYI.US,D,20210514,000000,59.22,61.74,58.68,60.3,9020.6111183276,0
+BKYI.US,D,20210517,000000,59.58,60.3828,58.0248,59.22,3040.7777802104,0
+BKYI.US,D,20210518,000000,59.76,61.92,59.76,61.02,3033.5555579824,0
+BKYI.US,D,20210519,000000,59.58,60.66,59.04,60.48,4796.6111149484,0
+BKYI.US,D,20210520,000000,60.3,62.28,58.86,59.76,5363.0000042904,0
+BKYI.US,D,20210521,000000,59.76,64.7982,59.76,64.44,18943.05557071,0
+BKYI.US,D,20210524,000000,64.08,70.02,63.387,68.04,22510.944462453,0
+BKYI.US,D,20210525,000000,67.5,71.64,66.06,69.12,18785.277792806,0
+BKYI.US,D,20210526,000000,69.3,72.72,69.3,70.02,13978.055566738,0
+BKYI.US,D,20210527,000000,71.1,75.24,68.58,73.26,18939.38890404,0
+BKYI.US,D,20210528,000000,72.72,74.3994,72.36,72.54,5611.388893378,0
+BKYI.US,D,20210601,000000,73.44,73.782,70.74,71.1,8344.9444511204,0
+BKYI.US,D,20210602,000000,71.64,73.98,71.1,73.98,6648.7777830968,0
+BKYI.US,D,20210603,000000,73.26,75.06,72.36,73.8,5510.5000044084,0
+BKYI.US,D,20210604,000000,74.16,75.06,72.9,73.62,2773.888891108,0
+BKYI.US,D,20210607,000000,73.26,74.637,72.27,72.9,3427.77778052,0
+BKYI.US,D,20210608,000000,73.08,73.26,70.56,71.64,4327.7222256844,0
+BKYI.US,D,20210609,000000,72,73.8,72,73.62,2981.388891274,0
+BKYI.US,D,20210610,000000,73.8,74.16,71.8218,72,2823.0000022584,0
+BKYI.US,D,20210611,000000,73.26,73.8,72,73.8,2649.6666687864,0
+BKYI.US,D,20210614,000000,74.7,74.7,72.54,73.08,1894.3333348488,0
+BKYI.US,D,20210615,000000,72.9,73.08,69.3,70.2,3988.1666698572,0
+BKYI.US,D,20210616,000000,69.12,70.92,68.4,70.56,6637.4444497544,0
+BKYI.US,D,20210617,000000,70.56,72.18,69.4818,71.46,6337.2777828476,0
+BKYI.US,D,20210618,000000,71.64,77.04,69.6546,73.98,24472.333352911,0
+BKYI.US,D,20210621,000000,74.16,74.7,72,73.26,5698.8333378924,0
+BKYI.US,D,20210622,000000,72.72,72.9,70.56,71.64,4584.9444481124,0
+BKYI.US,D,20210623,000000,71.1,72.1242,69.4818,70.38,4730.3333371176,0
+BKYI.US,D,20210624,000000,70.56,72,69.48,71.64,4287.4444478744,0
+BKYI.US,D,20210625,000000,71.28,72.72,70.758,72,2731.5555577408,0
+BKYI.US,D,20210628,000000,72.18,72.72,70.02,70.02,1477.1111122928,0
+BKYI.US,D,20210629,000000,69.66,70.83,68.94,69.3,995.4444452408,0
+BKYI.US,D,20210630,000000,69.48,70.02,67.14,68.4,5511.3333377424,0
+BKYI.US,D,20210701,000000,68.22,68.94,66.78,67.68,3208.5555581224,0
+BKYI.US,D,20210702,000000,67.5,68.274,65.34,66.24,2018.05555717,0
+BKYI.US,D,20210706,000000,66.6,66.6,64.26,64.8,3645.0555584716,0
+BKYI.US,D,20210707,000000,64.8,65.8764,61.74,62.64,4003.0000032024,0
+BKYI.US,D,20210708,000000,61.92,62.28,61.2,61.92,1532.5555567816,0
+BKYI.US,D,20210709,000000,61.92,63.9,61.74,63.54,2531.5555575808,0
+BKYI.US,D,20210712,000000,64.26,64.62,60.48,63,3326.0555582164,0
+BKYI.US,D,20210713,000000,63,69.48,61.7436,63.72,20910.388905617,0
+BKYI.US,D,20210714,000000,63,63.4158,59.58,61.92,6739.0000053912,0
+BKYI.US,D,20210715,000000,61.02,61.74,56.16,57.42,7730.3888950732,0
+BKYI.US,D,20210716,000000,57.78,59.04,55.4634,56.34,5870.277782474,0
+BKYI.US,D,20210719,000000,54.54,57.6,54.54,56.52,3201.8333358948,0
+BKYI.US,D,20210720,000000,56.34,59.76,55.62,58.32,3091.1666691396,0
+BKYI.US,D,20210721,000000,57.96,60.3,57.96,59.4,1785.3888903172,0
+BKYI.US,D,20210722,000000,59.4,64.26,59.4,62.64,14410.22223375,0
+BKYI.US,D,20210723,000000,63.18,64.08,58.1706,58.86,4012.0000032096,0
+BKYI.US,D,20210726,000000,58.86,61.9272,58.6566,60.12,4673.2222259608,0
+BKYI.US,D,20210727,000000,59.22,59.58,55.8,57.78,4581.666670332,0
+BKYI.US,D,20210728,000000,57.96,60.48,57.6,58.14,8030.4444508688,0
+BKYI.US,D,20210729,000000,57.96,59.4,57.06,57.78,4204.9444478084,0
+BKYI.US,D,20210730,000000,57.24,60.3,57.24,57.6,1681.8888902344,0
+BKYI.US,D,20210802,000000,59.04,59.4,57.06,59.4,2549.1111131504,0
+BKYI.US,D,20210803,000000,59.76,59.76,56.16,57.24,2696.8888910464,0
+BKYI.US,D,20210804,000000,57.06,58.14,56.8818,57.24,1115.3888897812,0
+BKYI.US,D,20210805,000000,57.42,57.78,56.88,57.42,693.7222227772,0
+BKYI.US,D,20210806,000000,56.7,61.02,55.98,60.12,2673.1111132496,0
+BKYI.US,D,20210809,000000,59.4,60.3,58.8744,59.58,758.2222228288,0
+BKYI.US,D,20210810,000000,59.04,62.46,59.04,60.48,4462.3333369032,0
+BKYI.US,D,20210811,000000,58.7034,60.48,57.96,59.4,1899.5555570752,0
+BKYI.US,D,20210812,000000,58.5,59.22,57.6,57.78,2066.5000016532,0
+BKYI.US,D,20210813,000000,56.52,58.86,55.98,55.98,3565.5000028524,0
+BKYI.US,D,20210816,000000,53.46,57.06,52.02,54.9,7448.2222281808,0
+BKYI.US,D,20210817,000000,51.48,52.38,50.4,51.84,9380.3888963932,0
+BKYI.US,D,20210818,000000,51.3,54.54,51.3,54,5131.7777818832,0
+BKYI.US,D,20210819,000000,54,56.7,51.66,53.1,3992.0000031936,0
+BKYI.US,D,20210820,000000,52.56,53.46,51.48,52.92,2777.9444466668,0
+BKYI.US,D,20210823,000000,54,55.8,53.1,55.08,2785.8888911176,0
+BKYI.US,D,20210824,000000,55.26,56.3436,55.0818,55.62,1449.3333344928,0
+BKYI.US,D,20210825,000000,55.98,58.32,55.98,57.24,3441.3333360864,0
+BKYI.US,D,20210826,000000,57.6,59.22,57.6,58.68,1868.0000014944,0
+BKYI.US,D,20210827,000000,58.5,59.2596,57.24,57.78,2727.7222244044,0
+BKYI.US,D,20210830,000000,57.6,57.9582,55.98,56.7,2133.888890596,0
+BKYI.US,D,20210831,000000,56.34,58.32,56.16,56.88,1699.7777791376,0
+BKYI.US,D,20210901,000000,56.6892,57.6,56.6892,56.88,735.1666672548,0
+BKYI.US,D,20210902,000000,57.42,60.66,56.88,60.12,6377.4444495464,0
+BKYI.US,D,20210903,000000,59.58,60.12,58.5,58.86,2292.777779612,0
+BKYI.US,D,20210907,000000,59.4,60.2982,58.14,58.86,1772.1111125288,0
+BKYI.US,D,20210908,000000,58.32,59.04,56.7,56.7,1450.7222233828,0
+BKYI.US,D,20210909,000000,57.42,60.66,56.7,57.42,7788.055561786,0
+BKYI.US,D,20210910,000000,58.14,58.5,55.98,56.34,3152.1666691884,0
+BKYI.US,D,20210913,000000,55.44,56.34,54.3618,55.26,4797.2777816156,0
+BKYI.US,D,20210914,000000,55.26,56.88,55.26,55.62,1817.6666681208,0
+BKYI.US,D,20210915,000000,55.98,58.41,55.4256,57.96,3563.5000028508,0
+BKYI.US,D,20210916,000000,57.96,59.94,56.16,58.68,5450.1666710268,0
+BKYI.US,D,20210917,000000,58.14,58.2012,57.33,58.14,1731.1666680516,0
+BKYI.US,D,20210920,000000,54.9,55.8,54.36,54.54,3065.8888913416,0
+BKYI.US,D,20210921,000000,60.8688,68.4,57.24,63.72,1291728.8899223,0
+BKYI.US,D,20210922,000000,59.22,61.74,57.24,61.38,43482.944479231,0
+BKYI.US,D,20210923,000000,61.2,62.82,59.76,62.1,19525.666682287,0
+BKYI.US,D,20210924,000000,61.56,64.08,60.4422,63.18,10731.555564141,0
+BKYI.US,D,20210927,000000,62.28,65.7,61.2,65.16,10468.166675041,0
+BKYI.US,D,20210928,000000,64.8,65.16,63,63.9,6495.7222274188,0
+BKYI.US,D,20210929,000000,63.9,64.62,59.94,61.38,4955.833337298,0
+BKYI.US,D,20210930,000000,61.74,63.9,61.1172,63.36,5125.555559656,0
+BKYI.US,D,20211001,000000,63,66.6,61.2018,64.08,14994.611123107,0
+BKYI.US,D,20211004,000000,63.9,63.9,61.2,62.64,5984.1111158984,0
+BKYI.US,D,20211005,000000,62.64,63.18,60.84,61.2,3637.2777806876,0
+BKYI.US,D,20211006,000000,60.48,61.74,59.94,60.66,2267.5555573696,0
+BKYI.US,D,20211007,000000,60.66,61.38,59.94,60.48,2578.1666687292,0
+BKYI.US,D,20211008,000000,60.3,62.46,60.12,60.48,1507.8888900952,0
+BKYI.US,D,20211011,000000,60.48,60.6582,56.7,57.24,5878.4444491472,0
+BKYI.US,D,20211012,000000,56.7,58.5,56.16,57.42,2065.7777794304,0
+BKYI.US,D,20211013,000000,57.42,60.12,56.34,59.4,4665.7777815104,0
+BKYI.US,D,20211014,000000,59.58,59.679,57.9852,58.14,2060.8888905376,0
+BKYI.US,D,20211015,000000,57.96,59.0382,57.96,58.14,1181.388889834,0
+BKYI.US,D,20211018,000000,57.6,58.32,56.88,57.42,1212.0000009696,0
+BKYI.US,D,20211019,000000,57.6,58.6782,56.52,56.7,2282.7222240484,0
+BKYI.US,D,20211020,000000,56.7,57.78,56.16,57.42,2504.8888908928,0
+BKYI.US,D,20211021,000000,57.78,58.32,56.3436,57.6,2766.0000022128,0
+BKYI.US,D,20211022,000000,57.24,57.24,54.9,54.9,3269.6666692824,0
+BKYI.US,D,20211025,000000,55.44,56.844,55.44,55.98,2717.4444466184,0
+BKYI.US,D,20211026,000000,55.8,57.0582,54.9,55.62,2257.1666684724,0
+BKYI.US,D,20211027,000000,55.44,55.9422,54.72,55.26,1893.1666681812,0
+BKYI.US,D,20211028,000000,55.8,56.34,55.26,56.16,1152.3888898108,0
+BKYI.US,D,20211029,000000,56.16,57.24,56.16,57.06,2095.555557232,0
+BKYI.US,D,20211101,000000,57.42,58.14,55.818,56.7,1891.8333348468,0
+BKYI.US,D,20211102,000000,56.7,57.78,56.025,56.7,2467.0000019736,0
+BKYI.US,D,20211103,000000,57.42,57.96,56.7,57.6,1245.1666676628,0
+BKYI.US,D,20211104,000000,57.42,57.6,55.62,55.8,3275.1666692868,0
+BKYI.US,D,20211105,000000,55.8,57.7782,55.8,56.52,1328.9444455076,0
+BKYI.US,D,20211108,000000,55.8,56.592,55.26,55.44,3446.7222249796,0
+BKYI.US,D,20211109,000000,55.08,56.52,55.08,55.44,1204.5555565192,0
+BKYI.US,D,20211110,000000,56.52,57.24,54.9,55.26,2231.94444623,0
+BKYI.US,D,20211111,000000,55.26,56.34,54.9,55.8,3145.1666691828,0
+BKYI.US,D,20211112,000000,55.98,56.187,54.54,55.08,3022.7222246404,0
+BKYI.US,D,20211115,000000,56.52,56.52,54.9,55.8,4198.8333366924,0
+BKYI.US,D,20211116,000000,54.54,54.54,49.5,50.58,16827.666680129,0
+BKYI.US,D,20211117,000000,51.66,52.173,48.78,50.58,7939.3333396848,0
+BKYI.US,D,20211118,000000,50.58,51.3,48.6,48.96,7502.6666726688,0
+BKYI.US,D,20211119,000000,48.96,50.22,48.96,49.14,1620.555556852,0
+BKYI.US,D,20211122,000000,49.86,49.86,46.44,47.88,4091.0555588284,0
+BKYI.US,D,20211123,000000,48.6,48.96,45.72,46.98,4235.3333367216,0
+BKYI.US,D,20211124,000000,47.16,47.313,45.54,46.26,3857.8888919752,0
+BKYI.US,D,20211126,000000,45.36,45.9,44.64,45.9,2252.8888906912,0
+BKYI.US,D,20211129,000000,46.8,47.853,44.82,45,7336.6111169804,0
+BKYI.US,D,20211130,000000,44.64,45.5328,42.66,44.28,7066.0000056528,0
+BKYI.US,D,20211201,000000,45,45.756,42.3018,42.84,2989.9444468364,0
+BKYI.US,D,20211202,000000,42.3,44.6382,42.3,43.02,1763.3888902996,0
+BKYI.US,D,20211203,000000,42.48,42.8976,38.7,41.58,4504.5555591592,0
+BKYI.US,D,20211206,000000,41.22,42.4782,40.5486,42.12,1603.2777790604,0
+BKYI.US,D,20211207,000000,42.3,45.72,42.12,44.64,3090.833335806,0
+BKYI.US,D,20211208,000000,43.56,44.64,42.84,43.92,2251.7222240236,0
+BKYI.US,D,20211209,000000,43.92,44.82,43.3818,44.46,456.8888892544,0
+BKYI.US,D,20211210,000000,44.0802,45,42.66,43.2,1141.6111120244,0
+BKYI.US,D,20211213,000000,43.02,43.74,41.22,41.76,3338.1111137816,0
+BKYI.US,D,20211214,000000,42.12,42.642,40.68,40.86,1370.3888899852,0
+BKYI.US,D,20211215,000000,40.68,42.66,39.78,39.96,4260.2222256304,0
+BKYI.US,D,20211216,000000,39.7458,43.92,39.7458,41.04,1158.055556482,0
+BKYI.US,D,20211217,000000,41.4,42.822,39.6,41.22,1588.7777790488,0
+BKYI.US,D,20211220,000000,40.86,41.22,39.6,40.5,2150.7777794984,0
+BKYI.US,D,20211221,000000,38.52,40.77,38.52,39.96,3959.1111142784,0
+BKYI.US,D,20211222,000000,44.28,44.28,40.356,42.66,4267.3888923028,0
+BKYI.US,D,20211223,000000,43.56,43.56,41.04,41.76,3523.055558374,0
+BKYI.US,D,20211227,000000,41.4,42.5304,40.5,40.86,2335.6666685352,0
+BKYI.US,D,20211228,000000,40.5,41.4252,40.1436,40.68,1941.1666682196,0
+BKYI.US,D,20211229,000000,41.04,41.4,38.5308,38.7,3575.2222250824,0
+BKYI.US,D,20211230,000000,38.7,40.4172,38.16,39.42,2555.5000020444,0
+BKYI.US,D,20211231,000000,39.42,40.32,38.1618,39.78,4393.888892404,0
+BKYI.US,D,20220103,000000,40.32,40.32,38.7468,39.78,1091.111111984,0
+BKYI.US,D,20220104,000000,39.6,40.5,39.06,40.32,1005.7777785824,0
+BKYI.US,D,20220105,000000,40.32,41.4,39.2418,39.78,1855.000001484,0
+BKYI.US,D,20220106,000000,41.0382,41.04,39.06,40.5,2917.3888912228,0
+BKYI.US,D,20220107,000000,39.8772,40.86,39.24,40.86,679.16666721,0
+BKYI.US,D,20220110,000000,40.32,40.32,39.06,39.06,2272.1111129288,0
+BKYI.US,D,20220111,000000,39.06,43.02,39.06,42.66,3494.0555583508,0
+BKYI.US,D,20220112,000000,42.84,43.2,41.6016,42.3,716.8333339068,0
+BKYI.US,D,20220113,000000,41.94,42.6582,40.5648,41.22,1588.8333346044,0
+BKYI.US,D,20220114,000000,39.7332,41.58,38.34,39.42,3278.6666692896,0
+BKYI.US,D,20220118,000000,39.96,39.96,38.34,39.24,1245.83333433,0
+BKYI.US,D,20220119,000000,39.6,39.78,38.16,39.42,1974.7777793576,0
+BKYI.US,D,20220120,000000,38.1456,40.5,38.1078,39.78,680.0555560996,0
+BKYI.US,D,20220121,000000,37.62,39.42,36.72,37.17,4875.6666705672,0
+BKYI.US,D,20220124,000000,36.36,37.44,34.2018,37.08,3561.6111139604,0
+BKYI.US,D,20220125,000000,36.1818,37.62,36.1818,37.26,677.8888894312,0
+BKYI.US,D,20220126,000000,37.98,38.8782,37.26,37.26,1228.5555565384,0
+BKYI.US,D,20220127,000000,38.16,38.16,36,36.9,1031.666667492,0
+BKYI.US,D,20220128,000000,37.44,38.16,35.5338,38.16,1061.6111119604,0
+BKYI.US,D,20220131,000000,37.62,40.5,37.08,39.42,675.3333338736,0
+BKYI.US,D,20220201,000000,39.6,39.96,38.2428,39.78,1622.777779076,0
+BKYI.US,D,20220202,000000,41.4,41.4,39.87,39.96,315.2222224744,0
+BKYI.US,D,20220203,000000,39.6,39.96,38.52,38.52,2338.0000018704,0
+BKYI.US,D,20220204,000000,38.7,39.24,37.3356,37.62,1254.3333343368,0
+BKYI.US,D,20220207,000000,37.854,38.34,37.44,37.62,1079.16666753,0
+BKYI.US,D,20220208,000000,38.16,38.16,37.2762,37.98,460.3333337016,0
+BKYI.US,D,20220209,000000,37.98,39.5982,37.98,39.4704,694.2222227776,0
+BKYI.US,D,20220210,000000,40.14,40.32,38.8818,40.14,499.3888892884,0
+BKYI.US,D,20220211,000000,39.96,40.5,38.7018,39.6,2823.7222244812,0
+BKYI.US,D,20220214,000000,39.2724,39.51,36.9,38.34,847.8888895672,0
+BKYI.US,D,20220215,000000,38.673,38.7,37.8,38.34,1677.0000013416,0
+BKYI.US,D,20220216,000000,38.52,38.7792,36.9,38.7792,1101.944445326,0
+BKYI.US,D,20220217,000000,38.34,38.7,37.8,38.7,1114.0555564468,0
+BKYI.US,D,20220218,000000,38.34,38.4588,36.72,37.5516,1289.6666676984,0
+BKYI.US,D,20220222,000000,36.18,37.404,36.18,36.72,779.722222846,0
+BKYI.US,D,20220223,000000,36.36,37.8,36.36,36.9,700.5000005604,0
+BKYI.US,D,20220224,000000,36,43.0902,36,40.14,8270.7222288388,0
+BKYI.US,D,20220225,000000,40.5,44.6382,39.6,41.58,12415.722232155,0
+BKYI.US,D,20220228,000000,41.04,41.58,38.88,39.78,3354.8888915728,0
+BKYI.US,D,20220301,000000,43.2,43.2,40.14,40.32,5365.3888931812,0
+BKYI.US,D,20220302,000000,40.3182,42.0714,39.6684,40.68,3353.7222249052,0
+BKYI.US,D,20220303,000000,40.6782,40.68,39.06,40.05,2725.0555577356,0
+BKYI.US,D,20220304,000000,40.14,40.23,37.638,38.34,1739.8888902808,0
+BKYI.US,D,20220307,000000,38.52,38.88,37.3644,38.52,1204.3888898524,0
+BKYI.US,D,20220308,000000,38.52,51.3,37.4418,50.76,40411.722254552,0
+BKYI.US,D,20220309,000000,47.52,48.0006,41.94,44.46,14615.611122804,0
+BKYI.US,D,20220310,000000,43.2,44.8182,41.4,42.48,2946.7777801352,0
+BKYI.US,D,20220311,000000,43.02,44.28,38.34,38.7,3340.2222248944,0
+BKYI.US,D,20220314,000000,39.78,41.4,38.43,39.96,2595.4444465208,0
+BKYI.US,D,20220315,000000,40.5,40.5,38.34,38.88,1476.2222234032,0
+BKYI.US,D,20220316,000000,38.52,39.9582,37.98,39.42,1257.0555565612,0
+BKYI.US,D,20220317,000000,39.78,41.58,38.8854,41.58,2651.7777798992,0
+BKYI.US,D,20220318,000000,41.58,42.2982,41.04,41.76,669.8888894248,0
+BKYI.US,D,20220321,000000,41.76,52.2,41.4,47.79,102982.50008239,0
+BKYI.US,D,20220322,000000,44.46,46.98,42.84,45.54,14302.666678109,0
+BKYI.US,D,20220323,000000,45.54,47.1474,43.56,44.1,17483.611125098,0
+BKYI.US,D,20220324,000000,44.28,46.8,44.1,46.26,3499.2777805772,0
+BKYI.US,D,20220325,000000,44.82,45.54,43.74,45,2434.2777797252,0
+BKYI.US,D,20220328,000000,44.28,46.62,43.74,45,8732.6111180972,0
+BKYI.US,D,20220329,000000,38.7,44.64,38.7,44.1,5446.2777821348,0
+BKYI.US,D,20220330,000000,42.84,45.54,42.84,43.56,2101.7777794592,0
+BKYI.US,D,20220331,000000,44.28,44.28,42.66,43.2,591.2222226952,0
+BKYI.US,D,20220401,000000,43.92,44.28,41.58,42.3,865.8888895816,0
+BKYI.US,D,20220404,000000,40.86,41.9634,39.78,41.04,3013.4444468552,0
+BKYI.US,D,20220405,000000,40.14,44.4582,40.14,40.86,1030.6111119356,0
+BKYI.US,D,20220406,000000,41.04,42.21,40.32,40.68,643.2777782924,0
+BKYI.US,D,20220407,000000,40.5,41.4,39.78,39.78,834.5000006676,0
+BKYI.US,D,20220408,000000,39.78,40.9572,39.24,39.24,990.6666674592,0
+BKYI.US,D,20220411,000000,38.34,39.24,37.8,38.16,879.0000007032,0
+BKYI.US,D,20220412,000000,38.16,39.6,37.8,37.8,1398.333334452,0
+BKYI.US,D,20220413,000000,38.16,40.3182,37.98,38.88,1686.2222235712,0
+BKYI.US,D,20220414,000000,37.8,38.8782,37.8,37.98,1257.9444454508,0
+BKYI.US,D,20220418,000000,37.98,39.6126,37.98,38.88,855.55555624,0
+BKYI.US,D,20220419,000000,39.42,40.5,38.7018,39.06,3128.7222247252,0
+BKYI.US,D,20220420,000000,39.78,39.96,39.24,39.4722,264.3333335448,0
+BKYI.US,D,20220421,000000,39.5262,39.6,38.52,38.52,946.8333340908,0
+BKYI.US,D,20220422,000000,37.98,39.51,37.98,39.24,726.4444450256,0
+BKYI.US,D,20220425,000000,38.16,38.5218,36.18,36.36,2831.666668932,0
+BKYI.US,D,20220426,000000,35.64,38.7,35.64,38.7,2165.6666683992,0
+BKYI.US,D,20220427,000000,36.72,38.16,36.72,37.8,804.5555561992,0
+BKYI.US,D,20220428,000000,37.7244,39.06,36.18,38.7,1159.6111120388,0
+BKYI.US,D,20220429,000000,38.7,40.1778,37.6218,38.34,1041.2222230552,0
+BKYI.US,D,20220502,000000,38.34,38.34,37.1736,38.34,1238.1666676572,0
+BKYI.US,D,20220503,000000,37.8,39.0708,37.8,38.7,247.3888890868,0
+BKYI.US,D,20220504,000000,37.98,38.916,36.72,38.7,2795.6666689032,0
+BKYI.US,D,20220505,000000,39.24,39.24,37.8,37.8036,358.5000002868,0
+BKYI.US,D,20220506,000000,37.08,38.1006,36.5418,38.1006,297.0000002376,0
+BKYI.US,D,20220509,000000,37.44,38.16,36.54,37.62,2377.9444463468,0
+BKYI.US,D,20220510,000000,38.16,38.169,36.72,37.3878,588.6666671376,0
+BKYI.US,D,20220511,000000,37.08,37.08,33.66,34.9542,2905.3333356576,0
+BKYI.US,D,20220512,000000,33.6186,35.271,33.6186,35.1,1824.5555570152,0
+BKYI.US,D,20220513,000000,35.1,36.54,35.1,36.18,1757.0000014056,0
+BKYI.US,D,20220516,000000,38.34,39.24,37.6218,37.98,1149.8333342532,0
+BKYI.US,D,20220517,000000,37.44,37.9818,35.28,35.46,1620.277779074,0
+BKYI.US,D,20220518,000000,36.72,36.72,35.01,35.1,243.8333335284,0
+BKYI.US,D,20220519,000000,33.3,34.92,33.3,34.02,1777.8888903112,0
+BKYI.US,D,20220520,000000,34.65,34.65,34.02,34.02,426.944444786,0
+BKYI.US,D,20220523,000000,34.02,34.56,33.93,33.93,390.6111114236,0
+BKYI.US,D,20220524,000000,33.12,34.2,32.94,33.66,1420.8888900256,0
+BKYI.US,D,20220525,000000,33.1218,34.0686,32.4,32.7582,1137.8333342436,0
+BKYI.US,D,20220526,000000,33.0642,33.84,31.7664,32.76,951.8333340948,0
+BKYI.US,D,20220527,000000,33.498,34.3782,32.22,33.48,1524.2777789972,0
+BKYI.US,D,20220531,000000,32.76,34.0344,32.76,33.48,384.1111114184,0
+BKYI.US,D,20220601,000000,34.173,34.92,33.3,33.8382,588.2777782484,0
+BKYI.US,D,20220602,000000,33.3,33.3,32.76,33.12,516.3333337464,0
+BKYI.US,D,20220603,000000,33.48,33.7122,32.4,32.76,662.6666671968,0
+BKYI.US,D,20220606,000000,32.4,32.85,31.5,32.58,1687.6111124612,0
+BKYI.US,D,20220607,000000,32.04,32.94,31.6818,32.76,1369.166667762,0
+BKYI.US,D,20220608,000000,33.12,35.46,32.2308,35.46,1100.6111119916,0
+BKYI.US,D,20220609,000000,35.631,35.631,32.76,33.39,503.6666670696,0
+BKYI.US,D,20220610,000000,32.76,33.6582,32.58,32.7384,198.4444446032,0
+BKYI.US,D,20220613,000000,30.96,32.76,29.52,30.78,2057.4444460904,0
+BKYI.US,D,20220614,000000,30.78,31.86,29.88,30.24,1821.8333347908,0
+BKYI.US,D,20220615,000000,29.34,31.5,29.34,29.7,914.8333340652,0
+BKYI.US,D,20220616,000000,29.34,30.06,29.16,29.16,460.2222225904,0
+BKYI.US,D,20220617,000000,30.78,30.78,29.16,29.34,821.7777784352,0
+BKYI.US,D,20220621,000000,29.7,31.4982,29.7,30.6,1074.6111119708,0
+BKYI.US,D,20220622,000000,30.42,30.6,29.5452,30.06,214.6666668384,0
+BKYI.US,D,20220623,000000,29.7,30.96,29.7,30.6,249.0000001992,0
+BKYI.US,D,20220624,000000,30.4218,32.22,30.4218,31.86,650.3888894092,0
+BKYI.US,D,20220627,000000,32.4018,34.0182,32.22,32.58,676.8888894304,0
+BKYI.US,D,20220628,000000,32.58,33.3,32.04,32.58,321.5555558128,0
+BKYI.US,D,20220629,000000,31.5,32.4,30.9618,32.4,173.7777779168,0
+BKYI.US,D,20220630,000000,32.4,32.4,30.96,31.86,379.5555558592,0
+BKYI.US,D,20220701,000000,31.41,33.0948,31.41,32.4,625.555556056,0
+BKYI.US,D,20220705,000000,31.23,31.86,30.78,30.96,640.27777829,0
+BKYI.US,D,20220706,000000,30.6,30.96,29.88,29.88,527.500000422,0
+BKYI.US,D,20220707,000000,30.42,31.2048,29.7,30.06,669.1111116464,0
+BKYI.US,D,20220708,000000,30.06,31.14,29.88,31.14,204.9444446084,0
+BKYI.US,D,20220711,000000,31.518,31.518,30.96,30.96,85.000000068,0
+BKYI.US,D,20220712,000000,31.1418,31.896,30.96,31.86,141.0555556684,0
+BKYI.US,D,20220713,000000,32.76,32.76,30.78,31.23,204.0000001632,0
+BKYI.US,D,20220714,000000,30.78,31.41,29.52,30.24,327.3888891508,0
+BKYI.US,D,20220715,000000,31.1022,31.1022,30.24,30.24,61.0000000488,0
+BKYI.US,D,20220718,000000,30.06,32.76,30.06,32.67,681.8333338788,0
+BKYI.US,D,20220719,000000,32.58,34.02,32.22,33.48,867.222222916,0
+BKYI.US,D,20220720,000000,32.7726,33.84,32.7726,33.3,335.4444447128,0
+BKYI.US,D,20220721,000000,33.48,34.02,32.94,33.84,214.5555557272,0
+BKYI.US,D,20220722,000000,32.76,34.56,32.4,33.84,516.1666670796,0
+BKYI.US,D,20220725,000000,33.03,34.38,32.5818,33.84,129.1111112144,0
+BKYI.US,D,20220726,000000,32.4,32.58,29.52,30.06,1868.1111126056,0
+BKYI.US,D,20220727,000000,28.62,30.96,28.62,30.06,698.8333338924,0
+BKYI.US,D,20220728,000000,31.05,31.86,30.96,31.14,313.6666669176,0
+BKYI.US,D,20220729,000000,31.95,32.94,31.8618,32.4,603.2777782604,0
+BKYI.US,D,20220801,000000,32.22,33.3,32.22,33.3,169.166666802,0
+BKYI.US,D,20220802,000000,33.21,34.74,32.7042,34.74,309.72222247,0
+BKYI.US,D,20220803,000000,34.74,37.08,34.02,36,1269.1111121264,0
+BKYI.US,D,20220804,000000,36.72,36.72,34.92,35.64,1167.8333342676,0
+BKYI.US,D,20220805,000000,35.6382,36,34.02,36,729.2777783612,0
+BKYI.US,D,20220808,000000,36.18,36.9,35.28,36.54,1116.8333342268,0
+BKYI.US,D,20220809,000000,36.09,36.9,36.09,36.54,340.8888891616,0
+BKYI.US,D,20220810,000000,36,37.0656,35.64,36.9,374.3333336328,0
+BKYI.US,D,20220811,000000,36.99,39.0582,36.99,39.0582,2695.6111132676,0
+BKYI.US,D,20220812,000000,38.88,38.88,32.3802,33.12,6092.6666715408,0
+BKYI.US,D,20220815,000000,33.156,33.66,31.86,32.4,1961.0555571244,0
+BKYI.US,D,20220816,000000,31.8618,32.22,31.68,31.68,264.2777779892,0
+BKYI.US,D,20220817,000000,31.32,33.1182,30.06,30.24,2970.9444468212,0
+BKYI.US,D,20220818,000000,31.5108,32.7582,31.1418,31.68,298.333333572,0
+BKYI.US,D,20220819,000000,33.3,33.3,30.78,31.3524,211.944444614,0
+BKYI.US,D,20220822,000000,32.22,32.76,30.3534,30.96,427.500000342,0
+BKYI.US,D,20220823,000000,31.2678,31.2678,30.42,30.42,264.6666668784,0
+BKYI.US,D,20220824,000000,30.87,30.96,30.06,30.78,915.9444451772,0
+BKYI.US,D,20220825,000000,30.6,30.96,30.6,30.96,211.8888890584,0
+BKYI.US,D,20220826,000000,30.6,31.32,30.6,31.05,267.7222224364,0
+BKYI.US,D,20220829,000000,30.96,31.149,30.24,30.78,384.9444447524,0
+BKYI.US,D,20220830,000000,30.87,31.32,30.42,30.6162,117.0555556492,0
+BKYI.US,D,20220831,000000,31.32,31.32,30.42,30.6,709.3333339008,0
+BKYI.US,D,20220901,000000,30.4218,30.5496,30.2418,30.4218,279.3888891124,0
+BKYI.US,D,20220902,000000,31.14,31.14,30.24,30.42,99.166666746,0
+BKYI.US,D,20220906,000000,29.52,30.87,28.98,28.98,993.5555563504,0
+BKYI.US,D,20220907,000000,28.944,29.07,28.26,28.7784,1745.0555569516,0
+BKYI.US,D,20220908,000000,27.54,28.8,27.36,28.08,2767.8888911032,0
+BKYI.US,D,20220909,000000,28.44,28.8,27.9,28.2258,474.3888892684,0
+BKYI.US,D,20220912,000000,28.26,29.16,28.08,28.26,712.1666672364,0
+BKYI.US,D,20220913,000000,28.8,29.52,28.8,29.16,372.6111114092,0
+BKYI.US,D,20220914,000000,28.44,29.25,28.08,28.8,429.722222566,0
+BKYI.US,D,20220915,000000,29.2914,30.42,28.98,30.42,356.3333336184,0
+BKYI.US,D,20220916,000000,30.24,31.32,29.52,31.32,1041.8888897224,0
+BKYI.US,D,20220919,000000,31.32,31.32,30.15,30.78,256.2222224272,0
+BKYI.US,D,20220920,000000,29.88,30.24,29.52,29.7,344.6666669424,0
+BKYI.US,D,20220921,000000,29.7,29.7,28.44,28.8,274.8888891088,0
+BKYI.US,D,20220922,000000,28.26,29.7,27.9,29.1438,657.6111116372,0
+BKYI.US,D,20220923,000000,29.16,29.16,27,27.72,1236.2222232112,0
+BKYI.US,D,20220926,000000,27.18,28.08,26.64,26.82,301.7777780192,0
+BKYI.US,D,20220927,000000,27.99,27.99,26.1,26.1,509.1111115184,0
+BKYI.US,D,20220928,000000,26.5086,26.64,26.28,26.64,232.6666668528,0
+BKYI.US,D,20220929,000000,27.1278,27.9666,27.1278,27.18,357.222222508,0
+BKYI.US,D,20220930,000000,27.72,28.26,27.54,27.54,252.6666668688,0
+BKYI.US,D,20221003,000000,28.44,28.8,28.0818,28.377,321.3333335904,0
+BKYI.US,D,20221004,000000,28.2582,29.52,28.17,29.34,643.1111116256,0
+BKYI.US,D,20221005,000000,28.62,29.6982,28.62,28.8,50.6666667072,0
+BKYI.US,D,20221006,000000,28.8,30.5982,28.8,30.1518,199.2777779372,0
+BKYI.US,D,20221007,000000,29.34,30.6,27.72,28.44,357.6111113972,0
+BKYI.US,D,20221010,000000,28.08,29.34,27.9018,29.1402,134.8333334412,0
+BKYI.US,D,20221011,000000,28.0566,29.7,28.0566,28.44,113.8333334244,0
+BKYI.US,D,20221012,000000,27.18,28.26,27.0018,27.0828,734.6666672544,0
+BKYI.US,D,20221013,000000,28.5588,28.5588,27.2016,27.3618,124.9444445444,0
+BKYI.US,D,20221014,000000,27.531,27.531,27.3186,27.3186,48.2222222608,0
+BKYI.US,D,20221017,000000,27.216,28.98,27.216,27.9144,275.4444446648,0
+BKYI.US,D,20221018,000000,27.36,28.3914,27.0918,27.9,419.0555558908,0
+BKYI.US,D,20221019,000000,27.72,29.52,27.72,28.08,437.6666670168,0
+BKYI.US,D,20221020,000000,28.8,30.6,28.26,29.07,179.2222223656,0
+BKYI.US,D,20221021,000000,28.62,28.9818,28.548,28.8,139.0555556668,0
+BKYI.US,D,20221024,000000,28.44,30.24,28.08,30.24,786.5555561848,0
+BKYI.US,D,20221025,000000,29.52,29.7432,29.1618,29.52,165.9444445772,0
+BKYI.US,D,20221026,000000,30.0582,30.6,28.26,28.26,424.3333336728,0
+BKYI.US,D,20221027,000000,28.8018,30.5982,28.35,28.35,277.3888891108,0
+BKYI.US,D,20221028,000000,28.836,29.16,28.62,29.16,549.3333337728,0
+BKYI.US,D,20221031,000000,28.8,29.16,28.08,28.08,445.5000003564,0
+BKYI.US,D,20221101,000000,28.6416,28.6416,28.62,28.62,85.6666667352,0
+BKYI.US,D,20221102,000000,28.6218,28.8,28.53,28.62,247.9444446428,0
+BKYI.US,D,20221103,000000,29.16,29.2194,28.7046,29.1582,359.2222225096,0
+BKYI.US,D,20221104,000000,28.5642,28.8,28.26,28.26,182.8888890352,0
+BKYI.US,D,20221107,000000,28.8,29.43,27.5418,28.08,1679.9444457884,0
+BKYI.US,D,20221108,000000,27.54,29.853,27.36,27.54,605.1666671508,0
+BKYI.US,D,20221109,000000,25.2,27.27,24.48,25.56,1790.3333347656,0
+BKYI.US,D,20221110,000000,24.9084,26.1,24.66,25.7922,671.944444982,0
+BKYI.US,D,20221111,000000,25.56,26.8182,24.12,25.92,1217.2777787516,0
+BKYI.US,D,20221114,000000,26.64,28.62,25.6662,28.08,1665.3333346656,0
+BKYI.US,D,20221115,000000,26.28,26.28,21.42,21.42,6497.1666718644,0
+BKYI.US,D,20221116,000000,21.6,21.6,17.8398,19.08,2622.500002098,0
+BKYI.US,D,20221117,000000,19.08,20.7882,18.36,18.36,922.8888896272,0
+BKYI.US,D,20221118,000000,18.18,19.8,18.18,18.9,259.5000002076,0
+BKYI.US,D,20221121,000000,19.08,19.26,18.18,18.18,654.6666671904,0
+BKYI.US,D,20221122,000000,18.1818,20.0376,18.18,19.44,1662.6111124412,0
+BKYI.US,D,20221123,000000,18.18,20.16,18.18,19.0944,776.2222228432,0
+BKYI.US,D,20221125,000000,18.18,19.08,18.18,18.927,793.5000006348,0
+BKYI.US,D,20221128,000000,18.18,19.08,18,18.27,303.2222224648,0
+BKYI.US,D,20221129,000000,18,18.36,17.8416,17.8416,188.9444445956,0
+BKYI.US,D,20221130,000000,17.8884,18.54,16.5168,16.74,1238.6666676576,0
+BKYI.US,D,20221201,000000,16.74,18.54,16.5168,17.5032,633.3888893956,0
+BKYI.US,D,20221202,000000,17.64,18,16.758,17.9982,693.5000005548,0
+BKYI.US,D,20221205,000000,18,18.09,16.74,17.1574,1011.6111119204,0
+BKYI.US,D,20221206,000000,17.46,17.82,16.38,16.38,370.0555558516,0
+BKYI.US,D,20221207,000000,16.38,16.38,15.3018,15.5214,1022.3333341512,0
+BKYI.US,D,20221208,000000,15.3,15.84,14.7618,15.66,1429.5555566992,0
+BKYI.US,D,20221209,000000,15.48,15.9984,14.6178,15.2406,668.7777783128,0
+BKYI.US,D,20221212,000000,14.76,15.2784,14.4,14.4,1631.2777790828,0
+BKYI.US,D,20221213,000000,14.58,15.1398,14.2722,14.2722,641.66666718,0
+BKYI.US,D,20221214,000000,14.04,14.58,13.5054,14.22,922.6111118492,0
+BKYI.US,D,20221215,000000,15.1398,15.1398,14.1804,14.4,1070.7222230788,0
+BKYI.US,D,20221216,000000,13.68,15.2091,13.68,14.3982,629.3333338368,0
+BKYI.US,D,20221219,000000,13.6638,13.9491,12.65,13.626,2494.44444644,0
+BKYI.US,D,20221220,000000,13.5,14.04,12.6,13.194,1583.3333346,0
+BKYI.US,D,20221221,000000,13.32,13.5,12.1608,12.1608,999.9444452444,0
+BKYI.US,D,20221222,000000,12.159,12.159,11.88,12.0168,3589.722225094,0
+BKYI.US,D,20221223,000000,12.42,12.42,10.8126,10.8126,3681.7777807232,0
+BKYI.US,D,20221227,000000,10.8108,11.691,9.36,10.08,3043.3888913236,0
+BKYI.US,D,20221228,000000,10.26,10.8,9.36,9.72,6363.5555606464,0
+BKYI.US,D,20221229,000000,9.72,10.44,9.72,10.08,1429.5000011436,0
+BKYI.US,D,20221230,000000,10.44,11.6064,10.44,10.5318,2650.4444465648,0
+BKYI.US,D,20230103,000000,10.8,11.5164,10.8,11.511,891.0000007128,0
+BKYI.US,D,20230104,000000,12.6,13.4611,11.7,12.7998,1307.8333343796,0
+BKYI.US,D,20230105,000000,13.4388,13.4388,12.0798,13.1382,1334.5555566232,0
+BKYI.US,D,20230106,000000,13.05,13.05,12.1824,12.7476,351.8333336148,0
+BKYI.US,D,20230109,000000,12.7476,13.1382,12.078,12.8646,632.8888893952,0
+BKYI.US,D,20230110,000000,13.14,13.86,13.14,13.7916,2038.333334964,0
+BKYI.US,D,20230111,000000,14.022,14.184,13.5018,14.184,815.2222228744,0
+BKYI.US,D,20230112,000000,13.4748,14.1768,13.158,13.9552,1386.2222233312,0
+BKYI.US,D,20230113,000000,14.04,14.382,13.2253,13.2253,1990.6111127036,0
+BKYI.US,D,20230117,000000,13.5,14.4,13.221,13.7916,812.6666673168,0
+BKYI.US,D,20230118,000000,14.085,14.3784,13.14,13.7556,2041.5000016332,0
+BKYI.US,D,20230119,000000,13.752,13.95,12.861,13.77,251.0555557564,0
+BKYI.US,D,20230120,000000,13.77,13.77,13.32,13.6782,1007.500000806,0
+BKYI.US,D,20230123,000000,13.68,14.0841,13.68,13.8618,559.6111115588,0
+BKYI.US,D,20230124,000000,14.22,14.22,13.5,13.9896,601.3333338144,0
+BKYI.US,D,20230125,000000,14.2182,14.2182,13.5054,14.1714,540.555555988,0
+BKYI.US,D,20230126,000000,14.3982,14.3982,13.0091,13.9716,790.6666672992,0
+BKYI.US,D,20230127,000000,14.4,14.4,13.1454,14.382,1305.6666677112,0
+BKYI.US,D,20230130,000000,14.382,14.382,13.905,14.382,620.6666671632,0
+BKYI.US,D,20230131,000000,14.2254,14.76,14.2254,14.76,1969.3333349088,0
+BKYI.US,D,20230201,000000,14.76,15.282,14.4,14.58,1903.8333348564,0
+BKYI.US,D,20230202,000000,14.58,15.2964,14.58,15.2478,855.1666673508,0
+BKYI.US,D,20230203,000000,15.3,15.3,14.76,14.76,1190.4444453968,0
+BKYI.US,D,20230206,000000,14.94,15.3,14.94,15.3,867.0555562492,0
+BKYI.US,D,20230207,000000,15.3,16.164,15.0192,15.3,849.2222229016,0
+BKYI.US,D,20230208,000000,15.3,15.66,15.3,15.48,124.6666667664,0
+BKYI.US,D,20230209,000000,14.9418,15.4656,14.94,14.9418,366.6111114044,0
+BKYI.US,D,20230210,000000,14.4,14.4,13.2318,14.22,1233.055556542,0
+BKYI.US,D,20230213,000000,14.4,14.76,14.2218,14.76,1122.2777786756,0
+BKYI.US,D,20230214,000000,14.4684,14.7582,14.4,14.7582,217.6666668408,0
+BKYI.US,D,20230215,000000,14.4882,14.76,14.22,14.7114,1009.0000008072,0
+BKYI.US,D,20230216,000000,14.4,14.7312,13.5018,14.7312,370.7777780744,0
+BKYI.US,D,20230217,000000,14.58,14.58,13.554,14.5764,160.833333462,0
+BKYI.US,D,20230221,000000,14.58,14.58,13.23,13.9878,702.8333338956,0
+BKYI.US,D,20230222,000000,14.3982,14.3982,13.0914,13.0914,568.7222226772,0
+BKYI.US,D,20230223,000000,13.0914,13.6782,12.7818,13.6782,422.1111114488,0
+BKYI.US,D,20230224,000000,12.6,13.6782,12.4758,12.8052,1088.4444453152,0
+BKYI.US,D,20230227,000000,12.474,13.68,12.42,13.3038,1057.500000846,0
+BKYI.US,D,20230228,000000,13.3038,13.41,12.42,13.14,761.0000006088,0
+BKYI.US,D,20230301,000000,12.6,13.32,11.34,11.7,751.6111117124,0
+BKYI.US,D,20230302,000000,11.223,12.24,11.223,12.24,388.7222225332,0
+BKYI.US,D,20230303,000000,12.6,12.96,12.24,12.96,216.66666684,0
+BKYI.US,D,20230306,000000,13.32,13.5,12.645,13.5,659.3888894164,0
+BKYI.US,D,20230307,000000,13.5,13.5,12.6,13.428,2903.7777801008,0
+BKYI.US,D,20230308,000000,13.5,13.68,12.96,13.68,259.1111113184,0
+BKYI.US,D,20230309,000000,13.14,13.68,12.96,13.68,424.0000003392,0
+BKYI.US,D,20230310,000000,13.1382,13.5,12.9636,13.2642,520.000000416,0
+BKYI.US,D,20230313,000000,13.5,14.76,12.96,13.32,356.7222225076,0
+BKYI.US,D,20230314,000000,14.2524,14.2524,13.5,13.5,402.2777780996,0
+BKYI.US,D,20230315,000000,13.5,14.4,13.2318,13.86,503.7777781808,0
+BKYI.US,D,20230316,000000,14.22,14.22,13.68,14.0796,216.8888890624,0
+BKYI.US,D,20230317,000000,14.3604,15.3,13.284,14.04,1390.27777889,0
+BKYI.US,D,20230320,000000,13.5,14.76,13.5,14.3316,1076.38888975,0
+BKYI.US,D,20230321,000000,14.3982,14.3982,13.68,14.04,223.1666668452,0
+BKYI.US,D,20230322,000000,13.68,14.76,13.68,14.67,531.0000004248,0
+BKYI.US,D,20230323,000000,14.976,14.976,13.86,14.5314,433.888889236,0
+BKYI.US,D,20230324,000000,14.4,14.4,13.68,13.86,474.0555559348,0
+BKYI.US,D,20230327,000000,13.68,14.5746,13.5018,14.49,337.1666669364,0
+BKYI.US,D,20230328,000000,14.04,14.4,14.04,14.04,256.7777779832,0
+BKYI.US,D,20230329,000000,13.7691,14.2683,12.78,13.5,932.8333340796,0
+BKYI.US,D,20230330,000000,13.68,13.68,13.0788,13.0788,302.0000002416,0
+BKYI.US,D,20230331,000000,12.96,12.96,11.88,12.6,1743.9444458396,0
+BKYI.US,D,20230403,000000,12.438,13.14,12.0618,12.6848,200.833333494,0
+BKYI.US,D,20230404,000000,12.24,14.04,12.24,13.86,1461.8888900584,0
+BKYI.US,D,20230405,000000,13.68,14.22,13.68,14.22,232.4444446304,0
+BKYI.US,D,20230406,000000,14.4,14.58,13.86,14.4,890.555556268,0
+BKYI.US,D,20230410,000000,14.4,14.76,14.22,14.76,1557.0555568012,0
+BKYI.US,D,20230411,000000,14.76,14.76,14.22,14.76,537.3888893188,0
+BKYI.US,D,20230412,000000,15.3,15.3,14.445,15.0714,1713.2777791484,0
+BKYI.US,D,20230413,000000,15.0714,15.0714,14.76,15.0714,302.6111113532,0
+BKYI.US,D,20230414,000000,14.2749,14.94,14.22,14.94,463.0000003704,0
+BKYI.US,D,20230417,000000,14.4054,14.76,14.22,14.67,296.0000002368,0
+BKYI.US,D,20230418,000000,14.5782,14.5782,14.22,14.22,433.1111114576,0
+BKYI.US,D,20230419,000000,14.22,14.76,14.22,14.22,486.1666670556,0
+BKYI.US,D,20230420,000000,13.86,14.22,13.86,13.86,745.000000596,0
+BKYI.US,D,20230421,000000,13.86,14.22,13.86,14.22,189.9444445964,0
+BKYI.US,D,20230424,000000,14.22,14.22,12.78,13.9302,1051.2777786188,0
+BKYI.US,D,20230425,000000,13.59,14.22,12.7998,12.96,1474.2222234016,0
+BKYI.US,D,20230426,000000,12.5028,13.2912,12.5028,12.987,245.7222224188,0
+BKYI.US,D,20230427,000000,13.32,13.5108,12.168,12.168,530.0555559796,0
+BKYI.US,D,20230428,000000,12.762,13.716,11.7002,11.88,169.2777779132,0
+BKYI.US,D,20230501,000000,11.7,11.88,10.8126,11.16,1046.944445282,0
+BKYI.US,D,20230502,000000,11.5218,12.5955,11.52,11.52,134.7777778856,0
+BKYI.US,D,20230503,000000,12.06,12.06,10.8108,11.628,1100.277778658,0
+BKYI.US,D,20230504,000000,10.98,11.7,10.98,11.6622,346.5555558328,0
+BKYI.US,D,20230505,000000,11.52,14.2002,11.52,12.6,2480.1111130952,0
+BKYI.US,D,20230508,000000,12.06,12.5982,11.88,11.9988,1075.833334194,0
+BKYI.US,D,20230509,000000,11.7,12.0987,11.7,11.7,301.3333335744,0
+BKYI.US,D,20230510,000000,11.7,11.88,11.7,11.7018,595.0555560316,0
+BKYI.US,D,20230511,000000,12.5982,12.5982,12.42,12.42,31.0555555804,0
+BKYI.US,D,20230512,000000,12.5982,12.5982,11.88,12.06,460.6111114796,0
+BKYI.US,D,20230515,000000,12.06,12.78,11.7,11.7018,769.3333339488,0
+BKYI.US,D,20230516,000000,13.2336,13.86,12.4038,13.14,5978.6666714496,0
+BKYI.US,D,20230517,000000,13.14,13.14,11.7,12.3264,2721.111113288,0
+BKYI.US,D,20230518,000000,12.3264,12.6774,12.24,12.4011,203.7222223852,0
+BKYI.US,D,20230519,000000,13.14,14.4,12.2535,14.1462,3494.0000027952,0
+BKYI.US,D,20230522,000000,14.4,14.4,13.5018,13.68,774.722222842,0
+BKYI.US,D,20230523,000000,14.4,14.4,13.68,14.04,602.3888893708,0
+BKYI.US,D,20230524,000000,14.04,14.4,13.77,14.0508,2731.666668852,0
+BKYI.US,D,20230525,000000,14.22,15.3,14.04,14.4,1075.555556416,0
+BKYI.US,D,20230526,000000,14.4,14.9382,14.04,14.2164,899.3333340528,0
+BKYI.US,D,20230530,000000,14.58,15.0966,14.0418,14.58,394.1111114264,0
+BKYI.US,D,20230531,000000,14.04,14.346,14.04,14.04,446.944444802,0
+BKYI.US,D,20230601,000000,14.1369,14.22,14.04,14.04,329.8333335972,0
+BKYI.US,D,20230602,000000,14.04,14.04,13.3578,13.698,1104.6666675504,0
+BKYI.US,D,20230605,000000,13.356,13.86,13.356,13.428,377.0555558572,0
+BKYI.US,D,20230606,000000,13.5,13.5,13.32,13.32,890.8888896016,0
+BKYI.US,D,20230607,000000,13.32,13.5,12.6756,12.96,241.0555557484,0
+BKYI.US,D,20230608,000000,14.04,14.04,12.6,13.4226,721.3333339104,0
+BKYI.US,D,20230609,000000,12.6,13.32,12.6,12.96,661.666667196,0
+BKYI.US,D,20230612,000000,13.32,13.4964,12.78,13.4964,261.5000002092,0
+BKYI.US,D,20230613,000000,13.5,13.5,12.654,12.8124,1975.00000158,0
+BKYI.US,D,20230614,000000,12.9204,13.32,12.78,12.96,380.277778082,0
+BKYI.US,D,20230615,000000,12.7818,13.5,12.7818,13.3164,527.0555559772,0
+BKYI.US,D,20230616,000000,13.5,13.5,12.7854,12.87,611.2222227112,0
+BKYI.US,D,20230620,000000,12.69,13.4982,12.69,13.482,420.0555558916,0
+BKYI.US,D,20230621,000000,12.96,13.4802,12.96,13.4802,437.6111114612,0
+BKYI.US,D,20230622,000000,13.32,13.32,12.78,12.78,283.2222224488,0
+BKYI.US,D,20230623,000000,12.78,13.5,12.78,13.14,364.722222514,0
+BKYI.US,D,20230626,000000,13.5,13.5,12.96,12.96,453.888889252,0
+BKYI.US,D,20230627,000000,13.824,13.824,13.14,13.41,658.5555560824,0
+BKYI.US,D,20230628,000000,13.32,14.04,13.32,13.32,246.1666668636,0
+BKYI.US,D,20230629,000000,12.96,14.04,12.96,13.5,1001.4444452456,0
+BKYI.US,D,20230630,000000,13.86,14.0382,13.5,13.5324,413.055555886,0
+BKYI.US,D,20230703,000000,13.5,13.86,13.5,13.6481,228.0000001824,0
+BKYI.US,D,20230705,000000,13.68,13.68,12.636,13.68,501.7777781792,0
+BKYI.US,D,20230706,000000,13.68,13.68,12.6018,13.14,99.2222223016,0
+BKYI.US,D,20230707,000000,13.14,14.04,13.14,13.851,809.7777784256,0
+BKYI.US,D,20230710,000000,14.04,14.04,13.0644,13.2714,1280.55555658,0
+BKYI.US,D,20230711,000000,13.32,14.04,13.32,13.986,441.388889242,0
+BKYI.US,D,20230712,000000,13.518,14.04,12.78,13.9482,1839.2777792492,0
+BKYI.US,D,20230713,000000,13.482,13.9482,12.3768,13.9482,359.6666669544,0
+BKYI.US,D,20230714,000000,13.0518,14.3784,13.0518,14.04,620.1666671628,0
+BKYI.US,D,20230717,000000,14.3982,14.4,13.392,13.86,184.6666668144,0
+BKYI.US,D,20230718,000000,13.86,13.986,12.96,13.5,651.2222227432,0
+BKYI.US,D,20230719,000000,14.04,14.04,12.726,13.932,1106.1666675516,0
+BKYI.US,D,20230720,000000,13.698,13.698,12.7386,13.518,1482.7222234084,0
+BKYI.US,D,20230721,000000,13.104,14.04,12.78,13.32,697.0000005576,0
+BKYI.US,D,20230724,000000,12.798,13.4388,12.5514,12.5514,660.1111116392,0
+BKYI.US,D,20230725,000000,13.14,13.32,12.474,12.474,902.6111118332,0
+BKYI.US,D,20230726,000000,12.24,14.04,12.24,13.5,19771.777793595,0
+BKYI.US,D,20230727,000000,12.4416,13.68,12.4416,12.4992,3419.7777805136,0
+BKYI.US,D,20230728,000000,12.762,13.1202,12.5262,12.6018,937.777778528,0
+BKYI.US,D,20230731,000000,12.618,13.32,12.258,12.618,2056.5000016452,0
+BKYI.US,D,20230801,000000,12.4308,13.32,12.294,12.42,477.1666670484,0
+BKYI.US,D,20230802,000000,12.87,12.87,12.24,12.528,401.5000003212,0
+BKYI.US,D,20230803,000000,12.528,13.05,11.538,11.6118,1743.0000013944,0
+BKYI.US,D,20230804,000000,11.7342,12.24,11.6118,11.7954,359.3333336208,0
+BKYI.US,D,20230807,000000,11.88,12.06,11.0286,11.394,1254.2222232256,0
+BKYI.US,D,20230808,000000,11.394,13.14,11.394,12.5982,2777.9444466668,0
+BKYI.US,D,20230809,000000,12.24,12.24,11.7,11.8818,598.5000004788,0
+BKYI.US,D,20230810,000000,11.88,12.6,11.7,12.24,421.4444447816,0
+BKYI.US,D,20230811,000000,13.23,13.23,12.2418,12.51,1025.277778598,0
+BKYI.US,D,20230814,000000,12.438,12.6396,11.2118,11.52,1123.333334232,0
+BKYI.US,D,20230815,000000,11.5308,11.5308,8.3358,11.2608,11913.555565086,0
+BKYI.US,D,20230816,000000,11.16,11.16,10.458,10.7136,142.6111112252,0
+BKYI.US,D,20230817,000000,10.6362,11.3598,9.7236,11.358,762.1666672764,0
+BKYI.US,D,20230818,000000,11.4192,11.88,10.8,11.34,771.1666672836,0
+BKYI.US,D,20230821,000000,11.0736,12.42,9.9,11.502,2505.4444464488,0
+BKYI.US,D,20230822,000000,10.6956,11.2302,10.674,10.8468,442.1666670204,0
+BKYI.US,D,20230823,000000,10.9566,11.34,10.8,11.2482,448.6666670256,0
+BKYI.US,D,20230824,000000,11.34,11.34,10.08,10.44,392.6111114252,0
+BKYI.US,D,20230825,000000,10.602,10.602,9.9,10.44,360.277778066,0
+BKYI.US,D,20230828,000000,10.6488,10.6488,10.0782,10.08,213.88888906,0
+BKYI.US,D,20230829,000000,10.08,10.08,8.7282,9.63,2242.222224016,0
+BKYI.US,D,20230830,000000,9.855,9.855,9.6498,9.6498,104.6666667504,0
+BKYI.US,D,20230831,000000,9.882,12.0582,9.18,9.18,1474.7777789576,0
+BKYI.US,D,20230901,000000,9.72,11.142,9.20497,10.062,1458.5555567224,0
+BKYI.US,D,20230905,000000,9.72,10.224,9.5022,9.7911,745.1666672628,0
+BKYI.US,D,20230906,000000,10.9782,10.9782,9.18,9.8496,191.66666682,0
+BKYI.US,D,20230907,000000,9.45,10.26,9.03782,9.9,855.277778462,0
+BKYI.US,D,20230908,000000,9.9,9.9,9.1674,9.8982,788.333333964,0
+BKYI.US,D,20230911,000000,10.566,10.7982,9.18,9.54,1489.6111123028,0
+BKYI.US,D,20230912,000000,9.3474,9.8982,9.18,9.54,522.500000418,0
+BKYI.US,D,20230913,000000,9.63,10.08,9.2322,9.2322,826.2222228832,0
+BKYI.US,D,20230914,000000,9.1674,9.6246,9,9.09,977.222223004,0
+BKYI.US,D,20230915,000000,9.00002,10.08,9.00002,9.378,2490.27777977,0
+BKYI.US,D,20230918,000000,9.6282,10.0782,9,9.3294,854.5000006836,0
+BKYI.US,D,20230919,000000,9.342,9.9,8.586,9.1062,1316.8888899424,0
+BKYI.US,D,20230920,000000,8.82,9.6606,8.4672,8.9118,536.0555559844,0
+BKYI.US,D,20230921,000000,8.955,10.575,8.64,8.64,2844.5000022756,0
+BKYI.US,D,20230922,000000,8.46,9.5382,8.46,9.36,801.7777784192,0
+BKYI.US,D,20230925,000000,9.54,9.54,8.82,9.21886,832.8888895552,0
+BKYI.US,D,20230926,000000,9.018,9.36,9,9.36,394.2777780932,0
+BKYI.US,D,20230927,000000,9.63,9.9,9.36,9.8298,246.111111308,0
+BKYI.US,D,20230928,000000,9.81,9.8298,8.64,9.576,536.8333337628,0
+BKYI.US,D,20230929,000000,9.0972,9.72,9.0972,9.7182,112.9444445348,0
+BKYI.US,D,20231002,000000,8.595,9.0666,8.595,9.0018,904.1111118344,0
+BKYI.US,D,20231003,000000,9.9,9.9,8.82,8.82,273.1111113296,0
+BKYI.US,D,20231004,000000,8.95498,9.54,8.77306,9.333,393.4444447592,0
+BKYI.US,D,20231005,000000,9.7218,9.7218,8.64,9,521.3333337504,0
+BKYI.US,D,20231006,000000,8.6418,9.216,8.6418,9.216,511.666667076,0
+BKYI.US,D,20231009,000000,8.91,9.27,8.2098,8.95318,619.722222718,0
+BKYI.US,D,20231010,000000,9.522,9.6876,8.96418,9.684,585.8888893576,0
+BKYI.US,D,20231011,000000,9.6876,9.72,8.9676,9.198,535.555555984,0
+BKYI.US,D,20231012,000000,10.314,10.314,8.8218,9.225,210.277777946,0
+BKYI.US,D,20231013,000000,8.9118,9.3546,8.91,9.342,153.333333456,0
+BKYI.US,D,20231016,000000,8.91,9.72,8.64,9.3654,896.5555562728,0
+BKYI.US,D,20231017,000000,8.28,8.3988,4.59,6.147,12635.277787886,0
+BKYI.US,D,20231018,000000,6.12,7.731,4.8798,5.139,11494.277786973,0
+BKYI.US,D,20231019,000000,5.22,5.22,4.5,4.5,6631.2777830828,0
+BKYI.US,D,20231020,000000,4.5,4.662,3.798,3.9582,7580.8888949536,0
+BKYI.US,D,20231023,000000,4.14,4.1418,3.78,3.798,19907.722238148,0
+BKYI.US,D,20231024,000000,3.78,4.3002,3.438,3.438,5608.5555600424,0
+BKYI.US,D,20231025,000000,3.6,7.0452,3.6,4.14,270783.33354996,0
+BKYI.US,D,20231026,000000,3.1788,3.42,2.952,3.0726,38292.1666973,0
+BKYI.US,D,20231027,000000,4.68,5.58,3.6378,3.96,2218159.6128856,0
+BKYI.US,D,20231030,000000,3.4182,3.5406,2.808,2.952,450799.33369397,0
+BKYI.US,D,20231031,000000,3.1842,3.636,2.952,3.5964,163318.33346399,0
+BKYI.US,D,20231101,000000,3.591,4.05,3.2688,3.4992,77916.944506778,0
+BKYI.US,D,20231102,000000,3.528,3.78,3.5136,3.78,32694.000026155,0
+BKYI.US,D,20231103,000000,3.96,4.05,3.51,3.78,32315.77780363,0
+BKYI.US,D,20231106,000000,3.978,4.32,3.6288,4.1364,137651.33344345,0
+BKYI.US,D,20231107,000000,3.9348,3.9348,3.528,3.7278,33190.333359886,0
+BKYI.US,D,20231108,000000,3.6162,3.6162,3.276,3.402,18081.388903354,0
+BKYI.US,D,20231109,000000,3.591,3.591,3.2436,3.348,11842.111120585,0
+BKYI.US,D,20231110,000000,3.4056,3.4056,3.24,3.2454,12108.000009686,0
+BKYI.US,D,20231113,000000,3.24,3.33,2.88,2.9196,35753.777806381,0
+BKYI.US,D,20231114,000000,2.7,3.0582,2.7,2.808,33864.77780487,0
+BKYI.US,D,20231115,000000,2.9808,3.0042,2.79,2.9682,17538.500014031,0
+BKYI.US,D,20231116,000000,3.222,3.222,2.817,2.898,18047.555569994,0
+BKYI.US,D,20231117,000000,3.0438,3.05818,2.7594,2.94334,22399.11112903,0
+BKYI.US,D,20231120,000000,2.8836,2.9286,2.52,2.8278,14617.444456138,0
+BKYI.US,D,20231121,000000,2.853,2.853,2.574,2.754,18974.944459624,0
+BKYI.US,D,20231122,000000,2.682,2.8962,2.6568,2.718,29007.166689872,0
+BKYI.US,D,20231124,000000,2.718,3.1896,2.718,3.042,29817.16669052,0
+BKYI.US,D,20231127,000000,3.1968,3.1968,2.7,2.952,20465.27779415,0
+BKYI.US,D,20231128,000000,2.8638,3.2868,2.7,3.06,50854.555596239,0
+BKYI.US,D,20231129,000000,3.1464,3.1806,2.934,3.0564,48792.888927923,0
+BKYI.US,D,20231130,000000,3.186,4.428,2.9322,3.87,706570.83389859,0
+BKYI.US,D,20231201,000000,3.591,3.681,3.258,3.348,158152.7779043,0
+BKYI.US,D,20231204,000000,3.15,3.78,3.06,3.438,167931.0556899,0
+BKYI.US,D,20231205,000000,3.222,3.3714,3.114,3.24,46197.444481402,0
+BKYI.US,D,20231206,000000,3.1158,3.23998,2.916,3.0402,40860.166699355,0
+BKYI.US,D,20231207,000000,2.9376,3.4182,2.9286,3.24,56736.388934278,0
+BKYI.US,D,20231208,000000,3.015,3.4002,2.9466,3.0348,43518.222257037,0
+BKYI.US,D,20231211,000000,3.069,3.1464,2.3706,2.8278,91506.888962094,0
+BKYI.US,D,20231212,000000,2.7648,2.8782,2.52,2.79,19343.222237697,0
+BKYI.US,D,20231213,000000,2.8746,2.8746,2.61,2.736,15604.833345817,0
+BKYI.US,D,20231214,000000,2.8602,3.1122,2.7,3.006,56432.666711813,0
+BKYI.US,D,20231215,000000,2.9556,3.2364,2.88,2.9862,37182.166696412,0
+BKYI.US,D,20231218,000000,3.2166,3.222,2.97,3.1428,16474.000013179,0
+BKYI.US,D,20231219,000000,2.9142,3.0582,2.5236,2.871,56090.055600428,0
+BKYI.US,D,20231220,000000,2.7846,3.033,2.52,2.8098,50292.777818012,0
+BKYI.US,D,20231221,000000,2.62,3.48,2.62,3,239017,0
+BKYI.US,D,20231222,000000,2.98,3.08,2.7,3.08,27248,0
+BKYI.US,D,20231226,000000,2.99,3.045,2.72,2.75,25370,0
+BKYI.US,D,20231227,000000,2.92,3.28,2.92,3.0514,105682,0
+BKYI.US,D,20231228,000000,3.17,4.12,3.14,3.6,1810960,0
+BKYI.US,D,20231229,000000,3.3,3.4999,2.8,3,694478,0
+BKYI.US,D,20240102,000000,3.02,3.02,2.66,2.75,191797,0
+BKYI.US,D,20240103,000000,2.73,2.93,2.35,2.8,132004,0
+BKYI.US,D,20240104,000000,2.8,3.43,2.56,2.645,1293950,0
+BKYI.US,D,20240105,000000,2.62,2.67,2.34,2.3699,189978,0
+BKYI.US,D,20240108,000000,2.33,2.41,2.12,2.26,167422,0
+BKYI.US,D,20240109,000000,2.3,2.41,2.19,2.19,52648,0
+BKYI.US,D,20240110,000000,2.22,2.58,2.12,2.25,751613,0
+BKYI.US,D,20240111,000000,2.38,2.41,1.89,2.07,2209224,0
+BKYI.US,D,20240112,000000,2.06,2.18,1.82,2.03,231294,0
+BKYI.US,D,20240116,000000,1.84,1.96,1.81,1.91,174690,0
+BKYI.US,D,20240117,000000,1.87,1.95,1.75,1.85,105674,0
+BKYI.US,D,20240118,000000,1.8,1.9099,1.8,1.81,117302,0
+BKYI.US,D,20240119,000000,1.79,1.89,1.7351,1.78,62560,0
+BKYI.US,D,20240122,000000,1.83,1.96,1.83,1.87,107240,0
+BKYI.US,D,20240123,000000,1.9,1.94,1.83,1.88,85470,0
+BKYI.US,D,20240124,000000,1.9,2.02,1.872,1.99,67183,0
+BKYI.US,D,20240125,000000,1.91,2.06,1.89,1.95,64105,0
+BKYI.US,D,20240126,000000,1.95,2.1728,1.901,1.99,365129,0
+BKYI.US,D,20240129,000000,1.99,2.34,1.9684,2.212,210792,0
+BKYI.US,D,20240130,000000,2.13,2.25,2.11,2.14,75056,0
+BKYI.US,D,20240131,000000,2.06,2.1036,1.97,2,56686,0
+BKYI.US,D,20240201,000000,2.02,2.05,1.9,1.915,73730,0
+BKYI.US,D,20240202,000000,1.96,2.01,1.85,1.9,32876,0
+BKYI.US,D,20240205,000000,1.85,1.89,1.76,1.8,47593,0
+BKYI.US,D,20240206,000000,1.8244,1.86,1.79,1.8,19488,0
+BKYI.US,D,20240207,000000,1.76,1.8799,1.76,1.85,11097,0
+BKYI.US,D,20240208,000000,1.87,1.8999,1.78,1.82,24378,0
+BKYI.US,D,20240209,000000,1.78,1.92,1.78,1.87,43560,0
+BKYI.US,D,20240212,000000,1.87,2,1.87,1.9699,41941,0
+BKYI.US,D,20240213,000000,1.91,1.95,1.88,1.94,55946,0
+BKYI.US,D,20240214,000000,1.915,1.93,1.85,1.91,30543,0
+BKYI.US,D,20240215,000000,1.87,1.96,1.83,1.83,57515,0
+BKYI.US,D,20240216,000000,1.79,1.9226,1.79,1.85,56123,0
+BKYI.US,D,20240220,000000,2.09,2.27,1.83,1.98,1207016,0
+BKYI.US,D,20240221,000000,1.96,1.97,1.82,1.87,70513,0
+BKYI.US,D,20240222,000000,1.99,2.01,1.8063,1.9497,97386,0
+BKYI.US,D,20240223,000000,1.88,1.95,1.88,1.91,15513,0
+BKYI.US,D,20240226,000000,1.89,2.1099,1.89,2.0193,60063,0
+BKYI.US,D,20240227,000000,1.9201,2.1,1.92,2,38773,0
+BKYI.US,D,20240228,000000,2.09,2.13,2.05,2.07,58539,0
+BKYI.US,D,20240229,000000,2.03,2.1425,1.9602,2.1,43813,0
+BKYI.US,D,20240301,000000,2.19,2.19,2.035,2.09,25460,0
+BKYI.US,D,20240304,000000,2.22,2.26,2.02,2.03,13496,0
+BKYI.US,D,20240305,000000,2.11,2.11,1.85,1.97,43999,0
+BKYI.US,D,20240306,000000,1.95,2.1001,1.88,2.03,37835,0
+BKYI.US,D,20240307,000000,1.97,2.13,1.9601,2,48043,0
+BKYI.US,D,20240308,000000,1.97,2.08,1.91,1.98,21760,0
+BKYI.US,D,20240311,000000,1.98,2.1,1.98,2.03,26470,0
+BKYI.US,D,20240312,000000,2.09,2.43,1.98,2.218,358129,0
+BKYI.US,D,20240313,000000,2.11,2.13,2,2.02,80399,0
+BKYI.US,D,20240314,000000,1.9835,2.1,1.8003,1.9,39860,0
+BKYI.US,D,20240315,000000,1.97,2.08,1.8901,1.97,16736,0
+BKYI.US,D,20240318,000000,1.96,2.11,1.96,2,24684,0
+BKYI.US,D,20240319,000000,2.09,2.09,1.9501,1.97,15975,0
+BKYI.US,D,20240320,000000,2.01,2.01,1.8235,1.9,43148,0
+BKYI.US,D,20240321,000000,1.9179,1.99,1.88,1.88,22385,0
+BKYI.US,D,20240322,000000,1.85,2.03,1.85,2.03,18436,0
+BKYI.US,D,20240325,000000,2,2.0899,1.95,2.04,5784,0
+BKYI.US,D,20240326,000000,2.03,2.03,1.95,2,25876,0
+BKYI.US,D,20240327,000000,2,2.1,1.9603,2.1,20655,0
+BKYI.US,D,20240328,000000,2.05,2.1,2.05,2.1,9574,0
+BKYI.US,D,20240401,000000,2.02,2.2499,2.02,2.16,51847,0
+BKYI.US,D,20240402,000000,2.15,2.15,1.96,2,46385,0
+BKYI.US,D,20240403,000000,2.08,2.08,1.9003,1.92,36632,0
+BKYI.US,D,20240404,000000,1.99,1.99,1.88,1.88,24669,0
+BKYI.US,D,20240405,000000,1.93,1.93,1.81,1.81,30149,0
+BKYI.US,D,20240408,000000,1.9,1.9,1.7,1.81,43670,0
+BKYI.US,D,20240409,000000,1.85,2.05,1.79,1.96,40801,0
+BKYI.US,D,20240410,000000,1.95,2,1.81,1.91,9872,0
+BKYI.US,D,20240411,000000,1.98,1.98,1.8101,1.89,8977,0
+BKYI.US,D,20240412,000000,1.92,1.96,1.83,1.83,7433,0
+BKYI.US,D,20240415,000000,1.8766,1.8766,1.8,1.8,16092,0
+BKYI.US,D,20240416,000000,1.8,1.9,1.8,1.83,6500,0
+BKYI.US,D,20240417,000000,1.84,1.84,1.5,1.7,25439,0
+BKYI.US,D,20240418,000000,1.74,1.7472,1.65,1.68,14286,0
+BKYI.US,D,20240419,000000,1.6925,1.74,1.6925,1.705,8397,0
+BKYI.US,D,20240422,000000,1.73,1.7399,1.66,1.66,24632,0
+BKYI.US,D,20240423,000000,1.64,1.685,1.49,1.64,48877,0
+BKYI.US,D,20240424,000000,1.6,1.63,1.56,1.59,14142,0
+BKYI.US,D,20240425,000000,1.57,1.6,1.5,1.5,4808,0
+BKYI.US,D,20240426,000000,1.52,1.6299,1.4801,1.58,6356,0
+BKYI.US,D,20240429,000000,1.59,1.79,1.59,1.75,9651,0
+BKYI.US,D,20240430,000000,1.725,1.725,1.59,1.65,10028,0
+BKYI.US,D,20240501,000000,1.64,1.7595,1.64,1.7,6666,0
+BKYI.US,D,20240502,000000,1.6033,1.7344,1.5508,1.69,5282,0
+BKYI.US,D,20240503,000000,1.66,1.7,1.66,1.7,13637,0
+BKYI.US,D,20240506,000000,1.65,1.79,1.65,1.75,7759,0
+BKYI.US,D,20240507,000000,1.75,1.76,1.67,1.67,5920,0
+BKYI.US,D,20240508,000000,1.68,1.705,1.5509,1.6406,9265,0
+BKYI.US,D,20240509,000000,1.6785,1.6785,1.63,1.64,1771,0
+BKYI.US,D,20240510,000000,1.625,1.65,1.62,1.65,3054,0
+BKYI.US,D,20240513,000000,1.61,1.6499,1.6,1.6001,11757,0
+BKYI.US,D,20240514,000000,1.63,1.66,1.6,1.66,8753,0
+BKYI.US,D,20240515,000000,1.635,1.635,1.6298,1.6298,3515,0
+BKYI.US,D,20240516,000000,1.6401,1.68,1.61,1.6392,12700,0
+BKYI.US,D,20240517,000000,1.68,1.71,1.68,1.71,5477,0
+BKYI.US,D,20240520,000000,1.68,1.68,1.6,1.6,2420,0
+BKYI.US,D,20240521,000000,1.6,1.7005,1.6,1.7005,2948,0
+BKYI.US,D,20240522,000000,1.74,1.7486,1.6,1.7199,6078,0
+BKYI.US,D,20240523,000000,1.7004,1.7201,1.66,1.72,2596,0
+BKYI.US,D,20240524,000000,1.74,1.9297,1.62,1.9,34561,0
+BKYI.US,D,20240528,000000,1.92,1.94,1.7735,1.88,21599,0
+BKYI.US,D,20240529,000000,1.88,1.9687,1.7955,1.9687,9087,0
+BKYI.US,D,20240530,000000,1.8615,1.905,1.8615,1.905,1417,0
+BKYI.US,D,20240531,000000,1.92,1.9435,1.76,1.9435,7589,0
+BKYI.US,D,20240603,000000,1.7701,1.94,1.7701,1.9,2120,0
+BKYI.US,D,20240604,000000,1.8112,1.99,1.7524,1.92,5881,0
+BKYI.US,D,20240605,000000,1.7809,1.93,1.7809,1.93,3872,0
+BKYI.US,D,20240606,000000,1.945,2.1199,1.7701,1.9007,53974,0
+BKYI.US,D,20240607,000000,1.83,1.835,1.7,1.8136,16806,0
+BKYI.US,D,20240610,000000,1.8999,1.8999,1.74,1.76,7743,0
+BKYI.US,D,20240611,000000,1.72,1.76,1.7,1.7138,6041,0
+BKYI.US,D,20240612,000000,1.7,1.77,1.7,1.7602,1748,0
+BKYI.US,D,20240613,000000,1.7699,1.8399,1.7,1.7,5654,0
+BKYI.US,D,20240614,000000,1.72,1.8899,1.7,1.86,12908,0
+BKYI.US,D,20240617,000000,1.95,1.95,1.5,1.5,47623,0
+BKYI.US,D,20240618,000000,1.6017,1.7219,1.53,1.53,4898,0
+BKYI.US,D,20240620,000000,1.53,1.54,1.455,1.53,7968,0
+BKYI.US,D,20240621,000000,1.525,1.54,1.25,1.37,61669,0
+BKYI.US,D,20240624,000000,1.37,1.445,1.37,1.4273,7095,0
+BKYI.US,D,20240625,000000,1.43,1.4701,1.4,1.47,4427,0
+BKYI.US,D,20240626,000000,1.47,1.5,1.45,1.49,3089,0
+BKYI.US,D,20240627,000000,1.48,1.55,1.48,1.55,3357,0
+BKYI.US,D,20240628,000000,1.55,1.72,1.55,1.64,11322,0
+BKYI.US,D,20240701,000000,1.76,1.76,1.6,1.65,13319,0
+BKYI.US,D,20240702,000000,1.65,1.67,1.5901,1.61,6137,0
+BKYI.US,D,20240703,000000,1.5799,1.7292,1.55,1.6402,12917,0
+BKYI.US,D,20240705,000000,1.65,1.691,1.61,1.691,6658,0
+BKYI.US,D,20240708,000000,1.72,1.7368,1.68,1.7,10209,0
+BKYI.US,D,20240709,000000,1.7,1.7,1.69,1.69,872,0
+BKYI.US,D,20240710,000000,1.61,1.71,1.61,1.66,2085,0
+BKYI.US,D,20240711,000000,1.665,1.85,1.5809,1.82,9079,0
+BKYI.US,D,20240712,000000,1.793,1.795,1.793,1.795,1698,0
+BKYI.US,D,20240715,000000,1.815,1.97,1.8,1.88,44702,0
+BKYI.US,D,20240716,000000,1.95,1.95,1.7,1.84,26586,0
+BKYI.US,D,20240717,000000,1.7002,1.77,1.7,1.715,11066,0
+BKYI.US,D,20240718,000000,1.7725,1.7725,1.65,1.65,5539,0
+BKYI.US,D,20240719,000000,1.655,1.6969,1.59,1.61,4523,0
+BKYI.US,D,20240722,000000,1.56,1.59,1.5101,1.5597,8680,0
+BKYI.US,D,20240723,000000,1.53,1.66,1.53,1.65,2945,0
+BKYI.US,D,20240724,000000,1.7348,1.7348,1.65,1.65,11883,0
+BKYI.US,D,20240725,000000,1.66,1.66,1.59,1.62,16181,0
+BKYI.US,D,20240726,000000,1.6,1.62,1.55,1.62,9556,0
+BKYI.US,D,20240729,000000,1.66,1.6602,1.56,1.59,8974,0
+BKYI.US,D,20240730,000000,1.59,1.61,1.36,1.5001,26830,0
+BKYI.US,D,20240731,000000,1.49,1.49,1.45,1.4501,3207,0
+BKYI.US,D,20240801,000000,1.46,1.46,1.41,1.41,3670,0
+BKYI.US,D,20240802,000000,1.37,1.395,1.36,1.39,4107,0
+BKYI.US,D,20240805,000000,1.36,1.37,1.26,1.34,22520,0
+BKYI.US,D,20240806,000000,1.35,1.43,1.35,1.4201,12439,0
+BKYI.US,D,20240807,000000,1.42,1.4797,1.3801,1.41,9424,0
+BKYI.US,D,20240808,000000,1.3,1.41,1.3,1.37,9606,0
+BKYI.US,D,20240809,000000,1.405,1.45,1.405,1.41,4123,0
+BKYI.US,D,20240812,000000,1.47,1.47,1.35,1.37,1220,0
+BKYI.US,D,20240813,000000,1.3134,1.45,1.3134,1.42,16786,0
+BKYI.US,D,20240814,000000,1.42,1.4202,1.34,1.3962,8798,0
+BKYI.US,D,20240815,000000,1.35,1.35,1.23,1.2499,31609,0
+BKYI.US,D,20240816,000000,1.25,1.35,1.25,1.2999,25454,0
+BKYI.US,D,20240819,000000,1.27,1.27,1.24,1.25,11248,0
+BKYI.US,D,20240820,000000,1.216,1.3399,1.216,1.24,12289,0
+BKYI.US,D,20240821,000000,1.27,1.27,1.22,1.2597,1870,0
+BKYI.US,D,20240822,000000,1.27,1.38,1.26,1.3681,27977,0
+BKYI.US,D,20240823,000000,1.33,1.36,1.321,1.3499,1240,0
+BKYI.US,D,20240826,000000,1.4,1.4,1.3239,1.3239,1681,0
+BKYI.US,D,20240827,000000,1.37,1.39,1.35,1.35,8640,0
+BKYI.US,D,20240828,000000,1.38,1.4,1.33,1.36,2515,0
+BKYI.US,D,20240829,000000,1.36,1.39,1.25,1.27,13193,0
+BKYI.US,D,20240830,000000,1.2,1.3799,1.2,1.33,10062,0
+BKYI.US,D,20240903,000000,1.24,1.31,1.22,1.23,12353,0
+BKYI.US,D,20240904,000000,1.225,1.25,1.2,1.2,3052,0
+BKYI.US,D,20240905,000000,1.22,1.26,1.1674,1.21,3514,0
+BKYI.US,D,20240906,000000,1.21,1.2501,1.12,1.12,10382,0
+BKYI.US,D,20240909,000000,1.1,1.1,1.0019,1.015,7741,0
+BKYI.US,D,20240910,000000,1.89,3.15,1.75,2,146559396,0
+BKYI.US,D,20240911,000000,2.5,2.5,2.09,2.31,15274964,0
+BKYI.US,D,20240912,000000,2.62,3.2199,1.69,1.7,19468729,0
+BKYI.US,D,20240913,000000,1.76,1.78,1.42,1.54,681008,0
+BKYI.US,D,20240916,000000,1.51,1.67,1.4548,1.66,325798,0
+BKYI.US,D,20240917,000000,1.54,1.68,1.2726,1.33,333762,0
+BKYI.US,D,20240918,000000,1.29,1.3655,1.14,1.21,323152,0
+BKYI.US,D,20240919,000000,1.2,1.2,1.0501,1.08,248231,0
+BKYI.US,D,20240920,000000,1.1,1.12,1.033,1.06,131583,0
+BKYI.US,D,20240923,000000,1.07,1.17,1.01,1.11,390095,0
+BKYI.US,D,20240924,000000,1.08,1.4491,1.02,1.08,1299415,0
+BKYI.US,D,20240925,000000,1.08,1.12,0.96,1,406713,0
+BKYI.US,D,20240926,000000,1,1.08,1,1.035,167005,0
+BKYI.US,D,20240927,000000,1.03,1.03,0.9449,0.99,132613,0
+BKYI.US,D,20240930,000000,1,1,0.9102,0.9595,143169,0
+BKYI.US,D,20241001,000000,0.917,0.94,0.818,0.84,116602,0
+BKYI.US,D,20241002,000000,0.8314,0.909,0.83,0.869,68099,0
+BKYI.US,D,20241003,000000,0.8429,0.869,0.651,0.71,606183,0
+BKYI.US,D,20241004,000000,0.71,0.91,0.71,0.8368,1190327,0
+BKYI.US,D,20241007,000000,0.83,0.83,0.7311,0.7447,150721,0
+BKYI.US,D,20241008,000000,0.73,0.7499,0.68,0.707,89479,0
+BKYI.US,D,20241009,000000,0.71,0.725156,0.656,0.68,43883,0
+BKYI.US,D,20241010,000000,0.68,0.71,0.6502,0.653,82164,0
+BKYI.US,D,20241011,000000,0.689,0.689999,0.65,0.67,57565,0
+BKYI.US,D,20241014,000000,0.67,0.67,0.65,0.651,55967,0
+BKYI.US,D,20241015,000000,0.65,0.659,0.56,0.5915,158556,0
+BKYI.US,D,20241016,000000,0.5738,0.7493,0.5187,0.6985,422556,0
+BKYI.US,D,20241017,000000,0.729,0.748,0.6291,0.676,208115,0
+BKYI.US,D,20241018,000000,0.6506,0.6935,0.6506,0.6934,50972,0
+BKYI.US,D,20241021,000000,0.725,0.725,0.665,0.7,67367,0
+BKYI.US,D,20241022,000000,0.69,0.72,0.68,0.6951,46102,0
+BKYI.US,D,20241023,000000,0.714,0.714,0.6662,0.711,44061,0
+BKYI.US,D,20241024,000000,0.73,0.733732,0.694201,0.725,66612,0
+BKYI.US,D,20241025,000000,0.668,0.7297,0.667,0.6946,21891,0
+BKYI.US,D,20241028,000000,0.72,0.72,0.6556,0.69,24708,0
+BKYI.US,D,20241029,000000,1.57,1.95,1.07,1.22,120555515,0
+BKYI.US,D,20241030,000000,1.18,1.27,1.05,1.25,2507942,0
+BKYI.US,D,20241031,000000,1.23,1.36,1.21,1.32,1034149,0
+BKYI.US,D,20241101,000000,1.25,1.3,1.15,1.24,321187,0
+BKYI.US,D,20241104,000000,1.24,1.31,1.16,1.3,286852,0
+BKYI.US,D,20241105,000000,1.27,1.3,1.17,1.23,185888,0
+BKYI.US,D,20241106,000000,1.19,1.23,1.1301,1.17,193549,0
+BKYI.US,D,20241107,000000,1.14,1.22,1.14,1.16,118000,0
+BKYI.US,D,20241108,000000,1.19,1.1999,1.13,1.16,117716,0
+BKYI.US,D,20241111,000000,1.13,1.1583,1.039892,1.04,113965,0
+BKYI.US,D,20241112,000000,1.04,1.11,1.02,1.05,114095,0
+BKYI.US,D,20241113,000000,1.05,1.0699,1.02,1.03,80101,0
+BKYI.US,D,20241114,000000,1.02,1.0554,0.9818,1.02,116147,0
+BKYI.US,D,20241115,000000,1.01,1.0499,0.9201,0.94,65532,0
+BKYI.US,D,20241118,000000,0.92,0.9499,0.9,0.9001,86839,0
+BKYI.US,D,20241119,000000,0.9146,0.92,0.8417,0.8599,82769,0
+BKYI.US,D,20241120,000000,0.85,0.85,0.77,0.8403,52477,0
+BKYI.US,D,20241121,000000,0.82,0.88,0.79,0.8361,59235,0
+BKYI.US,D,20241122,000000,0.88,0.88,0.8397,0.88,24058,0
+BKYI.US,D,20241125,000000,0.8563,0.96,0.8563,0.92,51710,0
+BKYI.US,D,20241126,000000,0.92,0.987003,0.902001,0.9284,33586,0
+BKYI.US,D,20241127,000000,0.9134,0.974799,0.865001,0.9168,32869,0
+BKYI.US,D,20241129,000000,0.9119,0.931,0.87,0.9,19175,0
+BKYI.US,D,20241202,000000,0.93,1.18,0.91,1.12,1100402,0
+BKYI.US,D,20241203,000000,1.12,1.18,1.0401,1.12,172647,0
+BKYI.US,D,20241204,000000,1.15,1.15,1,1.1,65262,0
+BKYI.US,D,20241205,000000,1.16,1.19,1.08,1.13,342809,0
+BKYI.US,D,20241206,000000,1.18,1.18,1,1.11,101424,0
+BKYI.US,D,20241209,000000,1.14,1.2,1.05,1.1,67985,0
+BKYI.US,D,20241210,000000,1.12,1.14,1.05,1.07,55100,0
+BKYI.US,D,20241211,000000,1.08,1.08,1.01,1.07,23260,0
+BKYI.US,D,20241212,000000,1.05,1.06,1,1,24224,0
+BKYI.US,D,20241213,000000,1,1,0.962965,0.966,36911,0
+BKYI.US,D,20241216,000000,0.952,0.98,0.91,0.935,55816,0
+BKYI.US,D,20241217,000000,1,1,0.8518,0.92,50069,0
+BKYI.US,D,20241218,000000,0.92,0.9405,0.900101,0.92,37324,0
+BKYI.US,D,20241219,000000,0.92,0.93,0.85,0.93,28737,0
+BKYI.US,D,20241220,000000,0.93,0.99,0.8606,0.87,161785,0
+BKYI.US,D,20241223,000000,0.919,0.97,0.91,0.9515,97124,0
+BKYI.US,D,20241224,000000,0.985,1.05,0.95,1.01,80567,0
+BKYI.US,D,20241226,000000,1.07,1.11,1.07,1.09,71593,0
+BKYI.US,D,20241227,000000,1.28,1.43,1.13,1.41,4172582,0
+BKYI.US,D,20241230,000000,1.63,2.68,1.45,2.38,5397786,0
+BKYI.US,D,20241231,000000,2.27,2.29,1.42,1.71,1126629,0
+BKYI.US,D,20250102,000000,1.67,1.73,1.29,1.39,452832,0
+BKYI.US,D,20250103,000000,1.43,1.9,1.43,1.67,586144,0
+BKYI.US,D,20250106,000000,1.67,1.75,1.5,1.54,268798,0
+BKYI.US,D,20250107,000000,1.74,1.7853,1.56,1.69,815513,0
+BKYI.US,D,20250108,000000,1.57,1.62,1.33,1.44,336775,0
+BKYI.US,D,20250110,000000,1.8096,1.94,1.48,1.5,4316781,0
+BKYI.US,D,20250113,000000,1.55,1.58,1.31,1.49,477199,0
+BKYI.US,D,20250114,000000,1.49,1.49,1.32,1.37,192443,0
+BKYI.US,D,20250115,000000,1.51,3.68,1.47,2.28,199203420,0
+BKYI.US,D,20250116,000000,2.05,2.2,1.8,2.11,3571990,0
+BKYI.US,D,20250117,000000,2.06,2.14,1.67,1.73,1207004,0
+BKYI.US,D,20250121,000000,1.75,1.9699,1.72,1.81,1837265,0
+BKYI.US,D,20250122,000000,1.73,1.805,1.51,1.68,432181,0
+BKYI.US,D,20250123,000000,1.78,1.828,1.65,1.7,275058,0
+BKYI.US,D,20250124,000000,1.71,1.73,1.51,1.57,393090,0
+BKYI.US,D,20250127,000000,1.69,1.69,1.41,1.49,469842,0
+BKYI.US,D,20250128,000000,1.54,1.54,1.4,1.51,132080,0
+BKYI.US,D,20250129,000000,1.52,1.52,1.4,1.43,137067,0
+BKYI.US,D,20250130,000000,1.48,1.48,1.31,1.36,242012,0
+BKYI.US,D,20250131,000000,1.37,1.39,1.33,1.34,133171,0
+BKYI.US,D,20250203,000000,1.34,1.34,1.2233,1.24,234420,0
+BKYI.US,D,20250204,000000,1.26,1.32,1.2,1.25,207156,0
+BKYI.US,D,20250205,000000,1.29,1.38,1.28,1.35,232186,0
+BKYI.US,D,20250206,000000,1.35,1.3698,1.25,1.29,153490,0
+BKYI.US,D,20250207,000000,1.29,1.29,1.2103,1.24,144110,0
+BKYI.US,D,20250210,000000,1.24,1.3338,1.21,1.25,248648,0
+BKYI.US,D,20250211,000000,1.25,1.2899,1.25,1.28,47832,0
+BKYI.US,D,20250212,000000,1.29,1.29,1.21,1.23,120894,0
+BKYI.US,D,20250213,000000,1.21,1.29,1.2,1.27,144510,0
+BKYI.US,D,20250214,000000,1.24,1.25,1.21,1.21,81766,0
+BKYI.US,D,20250218,000000,1.24,1.24,1.135,1.17,147107,0
+BKYI.US,D,20250219,000000,1.14,1.2,1.11,1.14,280267,0
+BKYI.US,D,20250220,000000,1.17,1.17,1.08,1.1,165223,0
+BKYI.US,D,20250221,000000,1.05,1.07,1,1.03,230294,0
+BKYI.US,D,20250224,000000,1.03,1.12,0.980894,1.025,255945,0
+BKYI.US,D,20250225,000000,1.01,1.06,0.9601,1,87869,0
+BKYI.US,D,20250226,000000,0.98,1.03,0.951,1,101303,0
+BKYI.US,D,20250227,000000,1.01,1.019,0.9503,0.9693,63255,0
+BKYI.US,D,20250228,000000,0.96,1.0399,0.95,1.01,95176,0
+BKYI.US,D,20250303,000000,1,1.0399,0.97,1.02,34993,0
+BKYI.US,D,20250304,000000,0.97,1.04,0.95,1.02,61122,0
+BKYI.US,D,20250305,000000,1.23,1.25,1,1.07,126057,0
+BKYI.US,D,20250306,000000,1.04,1.0999,1.03,1.08,24557,0
+BKYI.US,D,20250307,000000,1.06,1.0699,0.9608,1.06,50127,0
+BKYI.US,D,20250310,000000,1.05,1.1317,0.9731,1.1,1461282,0
+BKYI.US,D,20250311,000000,1.26,1.29,1.1,1.22,1473027,0
+BKYI.US,D,20250312,000000,1.2,1.2,1.11,1.19,244207,0
+BKYI.US,D,20250313,000000,1.4,1.43,1.2,1.26,1823506,0
+BKYI.US,D,20250314,000000,1.3,1.33,1.17,1.2,297663,0
+BKYI.US,D,20250317,000000,1.19,1.1961,1.02,1.03,291643,0
+BKYI.US,D,20250318,000000,1.02,1.0601,1.02,1.03,72537,0
+BKYI.US,D,20250319,000000,0.9971,1.0294,0.97,1.0169,150010,0
+BKYI.US,D,20250320,000000,1.03,1.0996,0.984,1.01,146923,0
+BKYI.US,D,20250321,000000,0.99,1.06,0.98,1.06,153192,0
+BKYI.US,D,20250324,000000,1.03,1.05,0.98,1.05,98814,0
+BKYI.US,D,20250325,000000,1.04,1.12,1,1.09,179431,0
+BKYI.US,D,20250326,000000,1.1,1.2,1.07,1.12,1125889,0
+BKYI.US,D,20250327,000000,0.9806,0.9856,0.7,0.8557,818502,0
+BKYI.US,D,20250328,000000,0.8466,0.849999,0.78,0.8138,192671,0
+BKYI.US,D,20250331,000000,0.801,0.81,0.75,0.789,355975,0
+BKYI.US,D,20250401,000000,0.79,0.8106,0.756,0.7604,205595,0
+BKYI.US,D,20250402,000000,0.77,0.7904,0.74,0.7499,89659,0
+BKYI.US,D,20250403,000000,0.72,0.748,0.71,0.72,57329,0
+BKYI.US,D,20250404,000000,0.7,0.7575,0.67,0.7289,83330,0
+BKYI.US,D,20250407,000000,0.71,0.779899,0.632,0.6597,158009,0
+BKYI.US,D,20250408,000000,0.6715,0.718,0.6317,0.64,106587,0
+BKYI.US,D,20250409,000000,0.6341,0.71,0.6152,0.699,170606,0
+BKYI.US,D,20250410,000000,0.7,0.84,0.7,0.7531,321865,0
+BKYI.US,D,20250411,000000,0.771,0.7887,0.6585,0.727,222202,0
+BKYI.US,D,20250414,000000,0.72,0.7698,0.6774,0.729,73639,0
+BKYI.US,D,20250415,000000,0.75,0.84,0.7,0.7208,71205,0
+BKYI.US,D,20250416,000000,0.704,0.73,0.6852,0.7153,18789,0
+BKYI.US,D,20250417,000000,0.681,0.7226,0.6515,0.715,275921,0
+BKYI.US,D,20250421,000000,0.729,0.7479,0.6852,0.6856,20442,0
+BKYI.US,D,20250422,000000,0.686,0.73,0.67,0.6877,100887,0
+BKYI.US,D,20250423,000000,0.68,0.74,0.67,0.719,75230,0
+BKYI.US,D,20250424,000000,0.739,0.75,0.7201,0.749,864231,0
+BKYI.US,D,20250425,000000,0.8,0.8431,0.7531,0.7944,1403538,0
+BKYI.US,D,20250428,000000,0.7202,0.78,0.7202,0.74,102419,0
+BKYI.US,D,20250429,000000,0.745,0.85,0.72,0.7877,106937,0
+BKYI.US,D,20250430,000000,0.78,0.8379,0.74,0.8044,123826,0
+BKYI.US,D,20250501,000000,0.7613,0.8295,0.7613,0.791,53819,0
+BKYI.US,D,20250502,000000,0.7634,0.8277,0.75,0.8275,65483,0
+BKYI.US,D,20250505,000000,0.817,0.96,0.7706,0.889,616662,0
+BKYI.US,D,20250506,000000,0.821,0.8541,0.7616,0.8,258332,0
+BKYI.US,D,20250507,000000,0.776,0.7999,0.7504,0.760905,87151,0
+BKYI.US,D,20250508,000000,0.76,0.7796,0.74,0.769,75102,0
+BKYI.US,D,20250509,000000,0.75,0.79,0.75,0.79,87102,0
+BKYI.US,D,20250512,000000,0.8175,0.8175,0.75,0.8,106996,0
+BKYI.US,D,20250513,000000,0.82,0.824999,0.8,0.81,109052,0
+BKYI.US,D,20250514,000000,0.807,0.8696,0.8,0.829,74416,0
+BKYI.US,D,20250515,000000,0.8041,0.8598,0.8041,0.849,69887,0
+BKYI.US,D,20250516,000000,0.88,0.88,0.828,0.833,70217,0
+BKYI.US,D,20250519,000000,0.83,0.88,0.79,0.839,871195,0
+BKYI.US,D,20250520,000000,0.851,0.8996,0.82,0.85,103891,0
+BKYI.US,D,20250521,000000,0.85,0.95,0.831,0.85,290833,0
+BKYI.US,D,20250522,000000,0.83,0.87,0.78,0.819,152674,0
+BKYI.US,D,20250523,000000,0.8015,0.831,0.76,0.789,58369,0
+BKYI.US,D,20250527,000000,0.7949,0.828,0.78,0.7946,82605,0
+BKYI.US,D,20250528,000000,0.781,0.818,0.781,0.793,37507,0
+BKYI.US,D,20250529,000000,0.79,0.8,0.7622,0.785,47009,0
+BKYI.US,D,20250530,000000,0.77,0.92,0.75,0.84,1318839,0
+BKYI.US,D,20250602,000000,0.84,0.8519,0.8,0.8133,91959,0
+BKYI.US,D,20250603,000000,0.81,0.9,0.805,0.820001,296581,0
+BKYI.US,D,20250604,000000,0.8694,0.92,0.795,0.8225,1119501,0
+BKYI.US,D,20250605,000000,0.85,0.89,0.8101,0.82,831404,0
+BKYI.US,D,20250606,000000,0.8373,0.8602,0.8103,0.8548,287784,0
+BKYI.US,D,20250609,000000,0.856,1,0.7983,0.841,2256230,0
+BKYI.US,D,20250610,000000,0.859,0.86,0.8094,0.831,324379,0
+BKYI.US,D,20250611,000000,0.82,0.86,0.82,0.834,298602,0
+BKYI.US,D,20250612,000000,0.81,0.85,0.79,0.81,661642,0
+BKYI.US,D,20250613,000000,0.7901,0.8099,0.7601,0.779,323071,0
+BKYI.US,D,20250616,000000,0.779,0.82,0.761,0.8199,238925,0
+BKYI.US,D,20250617,000000,0.7625,0.909,0.7564,0.8055,6966000,0
+BKYI.US,D,20250618,000000,0.807,0.85,0.7966,0.84,313467,0
+BKYI.US,D,20250620,000000,0.815,0.85,0.8106,0.8106,268306,0
+BKYI.US,D,20250623,000000,0.8173,0.8585,0.79,0.828,641214,0
+BKYI.US,D,20250624,000000,0.845,0.85,0.8109,0.84,198209,0
+BKYI.US,D,20250625,000000,0.83,0.86,0.77,0.843,433617,0
+BKYI.US,D,20250626,000000,0.86,0.86,0.8151,0.8222,110534,0
+BKYI.US,D,20250627,000000,0.8248,0.8449,0.81,0.8299,159327,0
+BKYI.US,D,20250630,000000,0.81,0.8399,0.8083,0.8175,149285,0
+BKYI.US,D,20250701,000000,0.81,0.8454,0.7836,0.8283,585108,0
+BKYI.US,D,20250702,000000,0.81,0.8268,0.8012,0.8149,130702,0
+BKYI.US,D,20250703,000000,0.805,0.8181,0.8042,0.8071,37281,0
+BKYI.US,D,20250707,000000,0.8075,0.819999,0.795,0.7951,113599,0
+BKYI.US,D,20250708,000000,0.79,0.82,0.79,0.811,151537,0
+BKYI.US,D,20250709,000000,0.82,0.82,0.802,0.815,60451,0
+BKYI.US,D,20250710,000000,0.806,0.819607,0.8,0.806,127477,0
+BKYI.US,D,20250711,000000,0.79,0.8063,0.79,0.8002,111559,0
+BKYI.US,D,20250714,000000,0.8099,0.86,0.8,0.81,269017,0
+BKYI.US,D,20250715,000000,0.82,0.8205,0.8,0.8148,66325,0
+BKYI.US,D,20250716,000000,0.8149,0.856,0.802,0.822,362071,0
+BKYI.US,D,20250717,000000,0.83,0.849092,0.8153,0.831,145757,0
+BKYI.US,D,20250718,000000,0.8313,0.85,0.811,0.8265,114841,0
+BKYI.US,D,20250721,000000,0.8338,0.8408,0.818,0.8299,96895,0
+BKYI.US,D,20250722,000000,0.82,0.8594,0.817,0.8501,224872,0
+BKYI.US,D,20250723,000000,0.85,0.85,0.815,0.8325,61135,0
+BKYI.US,D,20250724,000000,0.8361,0.8499,0.817,0.83,66314,0
+BKYI.US,D,20250725,000000,0.842,0.8754,0.8132,0.833,39558,0
+BKYI.US,D,20250728,000000,0.85,0.859,0.795,0.8092,101619,0
+BKYI.US,D,20250729,000000,0.805,0.815,0.78,0.795,74522,0
+BKYI.US,D,20250730,000000,0.799,0.8105,0.7821,0.8,44654,0
+BKYI.US,D,20250731,000000,0.78,0.7998,0.76,0.7699,174349,0
+BKYI.US,D,20250801,000000,0.7468,0.7599,0.6851,0.759,185417,0
+BKYI.US,D,20250804,000000,0.7381,0.795,0.7381,0.767,34506,0
+BKYI.US,D,20250805,000000,0.7886,0.789999,0.7319,0.7499,45703,0
+BKYI.US,D,20250806,000000,0.7286,0.7434,0.72,0.7268,49204,0
+BKYI.US,D,20250807,000000,0.7301,0.82,0.7,0.7599,474710,0
+BKYI.US,D,20250808,000000,0.745,0.76,0.735,0.7526,102209,0
+BKYI.US,D,20250811,000000,0.7574,0.7792,0.71,0.7771,227536,0
+BKYI.US,D,20250812,000000,0.771,0.832501,0.76,0.8084,359413,0
+BKYI.US,D,20250813,000000,0.7712,0.816,0.75,0.792,250192,0
+BKYI.US,D,20250814,000000,0.7682,0.788,0.74,0.745,74398,0
+BKYI.US,D,20250815,000000,0.74,0.75,0.72,0.7332,138849,0
+BKYI.US,D,20250818,000000,0.74,0.84,0.7275,0.78,556133,0
+BKYI.US,D,20250819,000000,0.7666,0.8,0.7491,0.768,56222,0
+BKYI.US,D,20250820,000000,0.75,0.77,0.73,0.74,95467,0
+BKYI.US,D,20250821,000000,0.7402,0.7688,0.7402,0.76,36396,0
+BKYI.US,D,20250822,000000,0.7675,0.7702,0.7501,0.7702,64722,0
+BKYI.US,D,20250825,000000,0.779,0.782001,0.75,0.7516,55333,0
+BKYI.US,D,20250826,000000,0.774,0.775,0.741,0.75,33345,0
+BKYI.US,D,20250827,000000,0.7691,0.7757,0.7425,0.7541,63682,0
+BKYI.US,D,20250828,000000,0.769001,0.769001,0.7125,0.7492,47259,0
+BKYI.US,D,20250829,000000,0.731,0.759503,0.73,0.7505,61983,0
+BKYI.US,D,20250902,000000,0.752,0.752,0.7311,0.7499,71954,0
+BKYI.US,D,20250903,000000,0.77,0.77,0.745,0.7582,53041,0
+BKYI.US,D,20250904,000000,0.7501,0.7551,0.7318,0.7544,45538,0
+BKYI.US,D,20250905,000000,0.745,0.7601,0.7251,0.7522,153739,0
+BKYI.US,D,20250908,000000,0.7465,0.75,0.7126,0.7242,135562,0
+BKYI.US,D,20250909,000000,0.75,0.78,0.74,0.75,101027,0
+BKYI.US,D,20250910,000000,0.7402,0.765,0.73,0.7595,106237,0
+BKYI.US,D,20250911,000000,0.7576,0.7849,0.7501,0.755,110777,0
+BKYI.US,D,20250912,000000,0.77,0.7846,0.745,0.771101,56580,0
+BKYI.US,D,20250915,000000,0.7704,0.8,0.75,0.7999,134700,0
+BKYI.US,D,20250916,000000,0.78,0.86,0.761,0.8361,365513,0
+BKYI.US,D,20250917,000000,0.86,0.86,0.76,0.7606,298335,0
+BKYI.US,D,20250918,000000,0.78,0.7995,0.7611,0.7977,191649,0
+BKYI.US,D,20250919,000000,0.7903,0.8199,0.77,0.775,169823,0
+BKYI.US,D,20250922,000000,0.78,0.8,0.7517,0.785,91655,0
+BKYI.US,D,20250923,000000,0.776,0.7876,0.765,0.7733,106959,0
+BKYI.US,D,20250924,000000,0.79,0.7999,0.7625,0.78,63014,0
+BKYI.US,D,20250925,000000,0.78,0.78,0.756,0.7591,81574,0
+BKYI.US,D,20250926,000000,0.756,0.7735,0.745,0.7537,121381,0
+BKYI.US,D,20250929,000000,0.774,0.774,0.7371,0.749,66022,0
+BKYI.US,D,20250930,000000,0.7452,0.7499,0.7122,0.7198,154302,0
+BKYI.US,D,20251001,000000,0.7199,0.78,0.7199,0.7774,247774,0
+BKYI.US,D,20251002,000000,0.78,0.7968,0.755739,0.79505,161208,0
+BKYI.US,D,20251003,000000,0.7935,0.8,0.7621,0.7918,96033,0
+BKYI.US,D,20251006,000000,0.809,0.809,0.7563,0.775,123159,0
+BKYI.US,D,20251007,000000,0.77,0.778762,0.75,0.7574,75746,0
+BKYI.US,D,20251008,000000,0.7467,0.757,0.72,0.746149,93529,0
+BKYI.US,D,20251009,000000,0.75,0.76,0.73,0.7576,113997,0
+BKYI.US,D,20251010,000000,0.7504,0.758999,0.7007,0.71015,108202,0
+BKYI.US,D,20251013,000000,0.7102,0.75,0.701,0.7227,89427,0
+BKYI.US,D,20251014,000000,0.72,0.7482,0.72,0.7482,55632,0
+BKYI.US,D,20251015,000000,0.7405,0.7599,0.7401,0.7491,94580,0
+BKYI.US,D,20251016,000000,0.76,0.76,0.725,0.7334,50071,0
+BKYI.US,D,20251017,000000,0.73,0.749,0.7064,0.7302,74369,0
+BKYI.US,D,20251020,000000,0.7468,0.7468,0.724,0.7379,46896,0
+BKYI.US,D,20251021,000000,0.7499,0.8199,0.7499,0.795,492096,0
+BKYI.US,D,20251022,000000,0.813,0.82,0.7336,0.7513,132584,0
+BKYI.US,D,20251023,000000,0.7663,0.7724,0.745,0.7581,32704,0
+BKYI.US,D,20251024,000000,0.755,0.8,0.745,0.7701,74905,0
+BKYI.US,D,20251027,000000,1.9,1.97,1.02,1.02,266669322,0
+BKYI.US,D,20251028,000000,0.99,1.17,0.8866,0.9412,5978649,0
+BKYI.US,D,20251029,000000,0.892,0.9839,0.871,0.9074,1594755,0
+BKYI.US,D,20251030,000000,0.8413,0.8569,0.76,0.7701,2103563,0
+BKYI.US,D,20251031,000000,0.76,0.8379,0.75,0.78,667944,0
+BKYI.US,D,20251103,000000,0.76,0.7937,0.72,0.7439,611480,0
+BKYI.US,D,20251104,000000,0.7121,0.7254,0.666,0.6955,737393,0
+BKYI.US,D,20251105,000000,0.6621,0.6922,0.655,0.6742,351395,0
+BKYI.US,D,20251106,000000,0.6608,0.674,0.62,0.6347,476209,0
+BKYI.US,D,20251107,000000,0.9407,1.38,0.84291,0.962,479252302,0
+BKYI.US,D,20251110,000000,0.8045,0.88939,0.7874,0.799,9294514,0
+BKYI.US,D,20251111,000000,0.77,0.8761,0.76,0.822,2850928,0
+BKYI.US,D,20251112,000000,0.9175,1.07,0.8666,0.915,33659770,0
+BKYI.US,D,20251113,000000,0.863,1.11,0.8557,0.97,4757083,0
+BKYI.US,D,20251114,000000,0.95,1.03,0.92,0.947,2476245,0
+BKYI.US,D,20251117,000000,0.99,1.0304,0.97,0.9742,1941884,0
+BKYI.US,D,20251118,000000,0.951,1.03,0.951,1.03,1233283,0
+BKYI.US,D,20251119,000000,1.01,1.07,0.901,0.9345,1075783,0
+BKYI.US,D,20251120,000000,0.91,0.932399,0.8651,0.92,596280,0
+BKYI.US,D,20251121,000000,0.89,0.8955,0.831,0.8825,553358,0
+BKYI.US,D,20251124,000000,0.8404,0.8689,0.83,0.83,414151,0
+BKYI.US,D,20251125,000000,0.8126,0.8343,0.7812,0.7974,364219,0
+BKYI.US,D,20251126,000000,0.7878,0.8289,0.7821,0.8219,279703,0
+BKYI.US,D,20251128,000000,0.828,0.828,0.79,0.8083,188756,0
+BKYI.US,D,20251201,000000,0.8,0.8096,0.72,0.7342,689189,0
+BKYI.US,D,20251202,000000,0.72,0.746,0.681,0.705,607765,0
+BKYI.US,D,20251203,000000,0.7069,0.74,0.694001,0.7291,298273,0
+BKYI.US,D,20251204,000000,0.7291,0.759,0.72,0.759,218365,0
+BKYI.US,D,20251205,000000,0.76,0.765,0.72,0.765,142972,0
+BKYI.US,D,20251208,000000,0.7451,0.7763,0.7301,0.7692,272577,0
+BKYI.US,D,20251209,000000,0.7303,0.7563,0.7212,0.742,234723,0
+BKYI.US,D,20251210,000000,0.73,0.7339,0.694,0.728,307799,0
+BKYI.US,D,20251211,000000,0.704,0.7177,0.68,0.691,243797,0
+BKYI.US,D,20251212,000000,0.71,0.7259,0.67,0.695,218362,0
+BKYI.US,D,20251215,000000,0.69,0.695,0.652,0.663,249684,0
+BKYI.US,D,20251216,000000,0.66,0.66,0.626,0.655,307157,0
+BKYI.US,D,20251217,000000,0.642,0.6548,0.6295,0.6389,177657,0
+BKYI.US,D,20251218,000000,0.6222,0.6537,0.62,0.653,211692,0
+BKYI.US,D,20251219,000000,0.65,0.65,0.613,0.6421,368559,0
+BKYI.US,D,20251222,000000,0.6305,0.6481,0.6227,0.6302,212315,0
+BKYI.US,D,20251223,000000,0.627,0.641299,0.6189,0.625,112337,0
+BKYI.US,D,20251224,000000,0.6131,0.625,0.613,0.6181,51006,0
+BKYI.US,D,20251226,000000,0.6176,0.629,0.59,0.6056,226507,0
+BKYI.US,D,20251229,000000,0.59,0.59,0.5314,0.5601,477346,0
+BKYI.US,D,20251230,000000,0.5588,0.5827,0.5588,0.575,200746,0
+BKYI.US,D,20251231,000000,0.56,0.5675,0.5088,0.5391,483853,0
+BKYI.US,D,20260102,000000,0.55,0.6,0.55,0.5897,167749,0
+BKYI.US,D,20260105,000000,0.582,0.6056,0.5802,0.5969,86927,0
+BKYI.US,D,20260106,000000,0.61,0.6385,0.5902,0.6355,137712,0
+BKYI.US,D,20260107,000000,0.624,0.6353,0.5803,0.605,169996,0
+BKYI.US,D,20260108,000000,0.6059,0.6059,0.5814,0.604,94417,0
+BKYI.US,D,20260109,000000,0.61,0.6149,0.5505,0.573,119738,0
+BKYI.US,D,20260112,000000,0.588,0.5995,0.565,0.5995,124698,0
+BKYI.US,D,20260113,000000,0.6041,0.6041,0.565,0.575,145805,0
+BKYI.US,D,20260114,000000,0.6,0.61,0.5775,0.5987,139931,0
+BKYI.US,D,20260115,000000,0.6,0.6186,0.5825,0.6186,47806,0
+BKYI.US,D,20260116,000000,0.6004,0.6099,0.59,0.5925,75025,0
+BKYI.US,D,20260120,000000,0.57,0.5852,0.56,0.5635,120367,0
+BKYI.US,D,20260121,000000,0.57,0.6043,0.5601,0.5769,79835,0
+BKYI.US,D,20260122,000000,0.5946,0.598617,0.5769,0.5899,76061,0
+BKYI.US,D,20260123,000000,0.572,0.5878,0.57,0.5771,54264,0
+BKYI.US,D,20260126,000000,0.56,0.5729,0.5587,0.56,163987,0
+BKYI.US,D,20260127,000000,0.56,0.572,0.5322,0.548,180845,0
+BKYI.US,D,20260128,000000,0.7687,0.8778,0.661,0.7347,175654385,0
+BKYI.US,D,20260129,000000,0.6847,0.73,0.6247,0.7,4656027,0
+BKYI.US,D,20260130,000000,0.653,0.7469,0.65,0.7255,1241101,0
+BKYI.US,D,20260202,000000,0.64,0.6895,0.64,0.6677,524428,0
+BKYI.US,D,20260203,000000,0.63,0.8,0.63,0.7703,1212788,0
+BKYI.US,D,20260204,000000,0.7594,0.764,0.6903,0.6908,327345,0
+BKYI.US,D,20260205,000000,0.68,0.74,0.6668,0.6701,252543,0
+BKYI.US,D,20260206,000000,0.6701,0.7056,0.651,0.6634,214665,0
+BKYI.US,D,20260209,000000,0.66,0.71009,0.66,0.6711,156463,0
+BKYI.US,D,20260210,000000,0.6642,0.684899,0.65,0.65,153662,0
+BKYI.US,D,20260211,000000,0.63,0.659501,0.6031,0.61,280997,0
+BKYI.US,D,20260212,000000,0.62,0.64,0.58,0.608,348332,0
+BKYI.US,D,20260213,000000,0.5754,0.638,0.5754,0.585,131950,0
+BKYI.US,D,20260217,000000,0.589,0.6037,0.54,0.557,236383,0
+BKYI.US,D,20260218,000000,0.56,0.5921,0.55,0.5515,163592,0
diff --git a/daily/us/nasdaq stocks/1/blfs.us.txt b/daily/us/nasdaq stocks/1/blfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e58908cbb3a82d5aa41d2a04d1ea06522caa972
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blfs.us.txt	
@@ -0,0 +1,2991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLFS.US,D,20140327,000000,4.27,4.27,3.91,3.9399,21378,0
+BLFS.US,D,20140328,000000,3.9485,3.9485,3.66,3.7099,16453,0
+BLFS.US,D,20140331,000000,3.7,3.71,3.69,3.69,22792,0
+BLFS.US,D,20140401,000000,3.899,3.9,3.65,3.6799,42194,0
+BLFS.US,D,20140402,000000,3.75,3.85,3.72,3.74,77043,0
+BLFS.US,D,20140403,000000,3.9,3.9,3.73,3.815,68483,0
+BLFS.US,D,20140404,000000,3.9,3.9,3.39,3.55,61290,0
+BLFS.US,D,20140407,000000,3.6,3.6,3.3,3.32,18354,0
+BLFS.US,D,20140408,000000,3.3,3.52,3.3,3.41,8336,0
+BLFS.US,D,20140409,000000,3.49,3.49,3.27,3.35,65021,0
+BLFS.US,D,20140410,000000,3.5,3.5,3.3,3.31,37301,0
+BLFS.US,D,20140411,000000,3.3001,3.8,3.3,3.6401,394736,0
+BLFS.US,D,20140414,000000,4.02,4.35,3.46,3.77,307318,0
+BLFS.US,D,20140415,000000,3.9,3.97,3.74,3.8999,152935,0
+BLFS.US,D,20140416,000000,4,4.05,3.6568,3.66,155351,0
+BLFS.US,D,20140417,000000,3.7,3.7,3.5001,3.52,33298,0
+BLFS.US,D,20140421,000000,3.7,3.76,3.6,3.7,55190,0
+BLFS.US,D,20140422,000000,3.89,3.89,3.66,3.66,49363,0
+BLFS.US,D,20140423,000000,3.7,3.7,3.42,3.55,52197,0
+BLFS.US,D,20140424,000000,3.8,3.8,3.32,3.39,42226,0
+BLFS.US,D,20140425,000000,3.61,3.61,3.2,3.31,48879,0
+BLFS.US,D,20140428,000000,3.3,3.35,3.09,3.12,51881,0
+BLFS.US,D,20140429,000000,3.12,3.12,2.98,3.02,70397,0
+BLFS.US,D,20140430,000000,3.03,3.03,2.82,2.89,54072,0
+BLFS.US,D,20140501,000000,2.79,2.83,2.71,2.7292,93278,0
+BLFS.US,D,20140502,000000,2.75,2.8162,2.75,2.75,63821,0
+BLFS.US,D,20140505,000000,2.7733,2.9375,2.64,2.66,54444,0
+BLFS.US,D,20140506,000000,2.65,2.74,2.3805,2.41,102662,0
+BLFS.US,D,20140507,000000,2.47,2.47,1.9,2.07,196681,0
+BLFS.US,D,20140508,000000,2.39,2.39,1.91,2,128419,0
+BLFS.US,D,20140509,000000,1.85,2,1.85,1.99,95471,0
+BLFS.US,D,20140512,000000,2,2.2,1.86,2.1,50248,0
+BLFS.US,D,20140513,000000,2.15,2.35,2.1,2.35,88847,0
+BLFS.US,D,20140514,000000,2.56,2.56,2.29,2.42,134086,0
+BLFS.US,D,20140515,000000,2.45,2.55,2.381,2.48,115573,0
+BLFS.US,D,20140516,000000,2.6,2.604,2.4,2.4899,44769,0
+BLFS.US,D,20140519,000000,2.49,2.52,2.438,2.5,34501,0
+BLFS.US,D,20140520,000000,2.5,2.51,2.22,2.27,103595,0
+BLFS.US,D,20140521,000000,2.22,2.3,2.22,2.29,22555,0
+BLFS.US,D,20140522,000000,2.36,2.37,2.25,2.32,19020,0
+BLFS.US,D,20140523,000000,2.35,2.4,2.3,2.3,35498,0
+BLFS.US,D,20140527,000000,2.45,2.45,2.35,2.41,56308,0
+BLFS.US,D,20140528,000000,2.55,2.55,2.4505,2.5,41896,0
+BLFS.US,D,20140529,000000,2.53,2.53,2.409,2.44,27780,0
+BLFS.US,D,20140530,000000,2.53,2.53,2.32,2.32,45988,0
+BLFS.US,D,20140602,000000,2.35,2.36,2.27,2.34,21370,0
+BLFS.US,D,20140603,000000,2.436,2.436,2.17,2.23,152247,0
+BLFS.US,D,20140604,000000,2.23,2.35,2.17,2.19,124775,0
+BLFS.US,D,20140605,000000,2.17,2.37,2.1,2.13,119935,0
+BLFS.US,D,20140606,000000,2.3,2.3,2.2,2.235,24540,0
+BLFS.US,D,20140609,000000,2.48,2.49,2.3,2.32,35392,0
+BLFS.US,D,20140610,000000,2.35,2.35,2.24,2.27,34100,0
+BLFS.US,D,20140611,000000,2.27,2.34,2.2,2.33,65156,0
+BLFS.US,D,20140612,000000,2.3,2.35,2.3,2.34,43911,0
+BLFS.US,D,20140613,000000,2.34,2.45,2.3,2.37,25427,0
+BLFS.US,D,20140616,000000,2.41,2.49,2.35,2.48,76497,0
+BLFS.US,D,20140617,000000,2.5,2.5,2.37,2.46,47564,0
+BLFS.US,D,20140618,000000,2.43,2.47,2.38,2.4,19286,0
+BLFS.US,D,20140619,000000,2.37,2.49,2.36,2.42,37445,0
+BLFS.US,D,20140620,000000,2.47,2.47,2,2,202128,0
+BLFS.US,D,20140623,000000,2.1,2.2,2.02,2.1,135119,0
+BLFS.US,D,20140624,000000,2.13,2.13,2.02,2.02,38582,0
+BLFS.US,D,20140625,000000,2.08,2.08,1.93,1.97,92340,0
+BLFS.US,D,20140626,000000,1.97,2.04,1.75,1.89,119958,0
+BLFS.US,D,20140627,000000,1.9,2.15,1.9,2.09,62151,0
+BLFS.US,D,20140630,000000,2.2,2.3243,2.07,2.28,122014,0
+BLFS.US,D,20140701,000000,2.38,2.38,2.25,2.26,52319,0
+BLFS.US,D,20140702,000000,2.29,2.3,2.15,2.28,24200,0
+BLFS.US,D,20140703,000000,2.26,2.34,2.25,2.34,22969,0
+BLFS.US,D,20140707,000000,2.36,2.49,2.36,2.45,97775,0
+BLFS.US,D,20140708,000000,2.4678,2.4678,2.35,2.37,128313,0
+BLFS.US,D,20140709,000000,2.4,2.4,2.16,2.35,42445,0
+BLFS.US,D,20140710,000000,2.27,2.35,2.22,2.3,12730,0
+BLFS.US,D,20140711,000000,2.32,2.38,2.28,2.34,3681,0
+BLFS.US,D,20140714,000000,2.3,2.45,2.3,2.38,70679,0
+BLFS.US,D,20140715,000000,2.38,2.4,2.33,2.36,6101,0
+BLFS.US,D,20140716,000000,2.38,2.4199,2.38,2.38,17972,0
+BLFS.US,D,20140717,000000,2.42,3.6,2.28,2.64,2389911,0
+BLFS.US,D,20140718,000000,2.7,2.7,2.43,2.4999,285136,0
+BLFS.US,D,20140721,000000,2.41,2.48,2.28,2.44,125352,0
+BLFS.US,D,20140722,000000,2.4149,2.52,2.411,2.43,36656,0
+BLFS.US,D,20140723,000000,2.46,2.63,2.4308,2.57,61494,0
+BLFS.US,D,20140724,000000,2.58,2.95,2.58,2.85,108031,0
+BLFS.US,D,20140725,000000,2.85,2.85,2.58,2.58,58490,0
+BLFS.US,D,20140728,000000,2.5454,2.59,2.433,2.57,30659,0
+BLFS.US,D,20140729,000000,2.54,2.78,2.5201,2.73,23560,0
+BLFS.US,D,20140730,000000,2.68,2.81,2.65,2.71,8399,0
+BLFS.US,D,20140731,000000,2.67,2.74,2.62,2.65,24521,0
+BLFS.US,D,20140801,000000,2.7,2.738,2.65,2.65,28694,0
+BLFS.US,D,20140804,000000,2.8,2.8,2.69,2.79,28673,0
+BLFS.US,D,20140805,000000,2.8,2.9799,2.73,2.83,68266,0
+BLFS.US,D,20140806,000000,2.86,2.86,2.61,2.64,79954,0
+BLFS.US,D,20140807,000000,2.61,2.73,2.6,2.62,32529,0
+BLFS.US,D,20140808,000000,2.6,2.62,2.3101,2.47,120095,0
+BLFS.US,D,20140811,000000,2.5,2.6,2.4,2.48,69063,0
+BLFS.US,D,20140812,000000,2.49,2.52,2.4,2.41,22607,0
+BLFS.US,D,20140813,000000,2.45,2.45,2.31,2.38,34421,0
+BLFS.US,D,20140814,000000,2.38,2.41,2.12,2.31,151885,0
+BLFS.US,D,20140815,000000,2.41,2.41,2.16,2.22,54813,0
+BLFS.US,D,20140818,000000,2.28,2.33,2.18,2.18,20914,0
+BLFS.US,D,20140819,000000,2.27,2.27,2.04,2.06,103607,0
+BLFS.US,D,20140820,000000,2.1499,2.1499,2.09,2.11,11253,0
+BLFS.US,D,20140821,000000,2.18,2.2399,2.12,2.22,18192,0
+BLFS.US,D,20140822,000000,2.25,2.25,2.1,2.13,39944,0
+BLFS.US,D,20140825,000000,2.16,2.24,2.11,2.23,55753,0
+BLFS.US,D,20140826,000000,2.25,2.25,2.2,2.2401,21024,0
+BLFS.US,D,20140827,000000,2.21,2.29,2.21,2.27,24932,0
+BLFS.US,D,20140828,000000,2.29,2.49,2.23,2.339,63027,0
+BLFS.US,D,20140829,000000,2.38,2.41,2.33,2.37,22736,0
+BLFS.US,D,20140902,000000,2.41,2.6,2.38,2.57,50998,0
+BLFS.US,D,20140903,000000,2.64,2.6835,2.43,2.47,70886,0
+BLFS.US,D,20140904,000000,2.47,2.47,2.3,2.34,10516,0
+BLFS.US,D,20140905,000000,2.39,2.43,2.26,2.31,27517,0
+BLFS.US,D,20140908,000000,2.37,2.46,2.32,2.45,22348,0
+BLFS.US,D,20140909,000000,2.45,2.49,2.44,2.48,44558,0
+BLFS.US,D,20140910,000000,2.51,2.51,2.44,2.4701,14131,0
+BLFS.US,D,20140911,000000,2.44,2.51,2.38,2.46,30317,0
+BLFS.US,D,20140912,000000,2.44,2.492,2.41,2.43,54465,0
+BLFS.US,D,20140915,000000,2.4,2.44,2.35,2.36,10103,0
+BLFS.US,D,20140916,000000,2.38,2.38,2.22,2.24,32996,0
+BLFS.US,D,20140917,000000,2.1801,2.2163,2.11,2.17,43086,0
+BLFS.US,D,20140918,000000,2.2,2.25,2.15,2.15,39144,0
+BLFS.US,D,20140919,000000,2.1899,2.1899,2.15,2.18,29364,0
+BLFS.US,D,20140922,000000,2.13,2.16,2.13,2.14,15748,0
+BLFS.US,D,20140923,000000,2.16,2.19,2.15,2.18,4574,0
+BLFS.US,D,20140924,000000,2.2,2.24,2.17,2.19,14376,0
+BLFS.US,D,20140925,000000,2.2,2.2,2.1913,2.2,3615,0
+BLFS.US,D,20140926,000000,2.18,2.1999,2.15,2.16,7889,0
+BLFS.US,D,20140929,000000,2.15,2.18,2.07,2.08,14687,0
+BLFS.US,D,20140930,000000,2.1,2.18,2.09,2.1,34137,0
+BLFS.US,D,20141001,000000,2.15,2.17,2.081,2.12,6387,0
+BLFS.US,D,20141002,000000,2.15,2.19,2.1091,2.19,15896,0
+BLFS.US,D,20141003,000000,2.2,2.25,2.16,2.2,35565,0
+BLFS.US,D,20141006,000000,2.22,2.25,2.17,2.21,28122,0
+BLFS.US,D,20141007,000000,2.25,2.25,2.18,2.19,46361,0
+BLFS.US,D,20141008,000000,2.19,2.2,2.11,2.19,19415,0
+BLFS.US,D,20141009,000000,2.15,2.19,2.12,2.13,18417,0
+BLFS.US,D,20141010,000000,2.11,2.12,2.0748,2.0748,16704,0
+BLFS.US,D,20141013,000000,2.0501,2.2405,2.05,2.163,4024,0
+BLFS.US,D,20141014,000000,2.13,2.13,2.03,2.08,25701,0
+BLFS.US,D,20141015,000000,2.0975,2.1399,2.04,2.0628,5238,0
+BLFS.US,D,20141016,000000,2.07,2.1799,2.04,2.07,27902,0
+BLFS.US,D,20141017,000000,2.1,2.15,2.05,2.08,13985,0
+BLFS.US,D,20141020,000000,2.05,2.11,2.05,2.08,5171,0
+BLFS.US,D,20141021,000000,2.1,2.19,2.1,2.16,9544,0
+BLFS.US,D,20141022,000000,2.13,2.16,2.11,2.15,8316,0
+BLFS.US,D,20141023,000000,2.15,2.19,2.1101,2.16,15684,0
+BLFS.US,D,20141024,000000,2.18,2.2,2.11,2.11,11614,0
+BLFS.US,D,20141027,000000,2.14,2.21,2.09,2.15,18978,0
+BLFS.US,D,20141028,000000,2.1101,2.2,2.1101,2.19,8549,0
+BLFS.US,D,20141029,000000,2.2,2.2,2.1601,2.18,3002,0
+BLFS.US,D,20141030,000000,2.2,2.21,2.1815,2.2,10911,0
+BLFS.US,D,20141031,000000,2.21,2.22,2.1901,2.2001,5939,0
+BLFS.US,D,20141103,000000,2.23,2.24,2.2101,2.22,13771,0
+BLFS.US,D,20141104,000000,2.164,2.24,2.164,2.21,18185,0
+BLFS.US,D,20141105,000000,2.21,2.3,2.2,2.2,6574,0
+BLFS.US,D,20141106,000000,2.2001,2.2025,2.1501,2.199,5796,0
+BLFS.US,D,20141107,000000,2.01,2.2,2.01,2.15,24084,0
+BLFS.US,D,20141110,000000,2.15,2.2,2.15,2.2,10796,0
+BLFS.US,D,20141111,000000,2.2,2.2,2.1701,2.2,4880,0
+BLFS.US,D,20141112,000000,2.2,2.2,2.15,2.18,8147,0
+BLFS.US,D,20141113,000000,2.17,2.4699,2.17,2.28,22180,0
+BLFS.US,D,20141114,000000,2.26,2.29,2.17,2.2,12410,0
+BLFS.US,D,20141117,000000,2.24,2.24,2.21,2.24,16462,0
+BLFS.US,D,20141118,000000,2.24,2.25,2.11,2.2499,12710,0
+BLFS.US,D,20141119,000000,2.23,2.24,2.21,2.23,5582,0
+BLFS.US,D,20141120,000000,2.23,2.24,2.19,2.21,32113,0
+BLFS.US,D,20141121,000000,2.22,2.25,2.19,2.19,27242,0
+BLFS.US,D,20141124,000000,2.24,2.3,2.22,2.3,39565,0
+BLFS.US,D,20141125,000000,2.29,2.3,2.2113,2.24,36102,0
+BLFS.US,D,20141126,000000,2.21,2.24,2.21,2.227,6439,0
+BLFS.US,D,20141128,000000,2.22,2.22,2.2,2.2,6037,0
+BLFS.US,D,20141201,000000,2.21,2.23,2.1,2.1,12041,0
+BLFS.US,D,20141202,000000,2.12,2.15,2.12,2.15,12179,0
+BLFS.US,D,20141203,000000,2.13,2.13,1.7535,1.84,138216,0
+BLFS.US,D,20141204,000000,1.81,1.89,1.8,1.8,85553,0
+BLFS.US,D,20141205,000000,1.82,1.855,1.7,1.7064,43236,0
+BLFS.US,D,20141208,000000,1.76,1.8435,1.74,1.82,31904,0
+BLFS.US,D,20141209,000000,1.82,1.82,1.8,1.8,20214,0
+BLFS.US,D,20141210,000000,1.8,1.84,1.8,1.8,30241,0
+BLFS.US,D,20141211,000000,1.8,1.84,1.8,1.82,29705,0
+BLFS.US,D,20141212,000000,1.82,1.84,1.8,1.8148,47245,0
+BLFS.US,D,20141215,000000,1.8,1.85,1.8,1.82,36662,0
+BLFS.US,D,20141216,000000,1.85,1.85,1.8,1.81,24033,0
+BLFS.US,D,20141217,000000,1.82,1.89,1.82,1.87,23102,0
+BLFS.US,D,20141218,000000,1.86,1.8685,1.85,1.8515,10505,0
+BLFS.US,D,20141219,000000,1.88,1.88,1.82,1.82,34870,0
+BLFS.US,D,20141222,000000,1.85,1.85,1.81,1.84,27589,0
+BLFS.US,D,20141223,000000,1.85,1.92,1.81,1.81,30235,0
+BLFS.US,D,20141224,000000,1.8,1.8001,1.78,1.79,31254,0
+BLFS.US,D,20141226,000000,1.76,1.78,1.73,1.74,12296,0
+BLFS.US,D,20141229,000000,1.73,1.73,1.58,1.73,36385,0
+BLFS.US,D,20141230,000000,1.66,1.73,1.65,1.7,58845,0
+BLFS.US,D,20141231,000000,1.63,1.71,1.59,1.64,53098,0
+BLFS.US,D,20150102,000000,1.7238,1.7238,1.6,1.64,12069,0
+BLFS.US,D,20150105,000000,1.734,1.81,1.62,1.7299,34590,0
+BLFS.US,D,20150106,000000,1.7,1.7499,1.6999,1.71,42904,0
+BLFS.US,D,20150107,000000,1.7208,1.8,1.7101,1.75,7064,0
+BLFS.US,D,20150108,000000,1.85,2.38,1.8101,2.3441,117001,0
+BLFS.US,D,20150109,000000,2.47,2.8,2.09,2.27,383823,0
+BLFS.US,D,20150112,000000,2.27,2.39,1.9,2.1,103601,0
+BLFS.US,D,20150113,000000,2.02,2.06,1.91,2.05,57835,0
+BLFS.US,D,20150114,000000,2.01,2.05,1.81,1.98,20272,0
+BLFS.US,D,20150115,000000,1.97,1.97,1.86,1.92,13708,0
+BLFS.US,D,20150116,000000,1.9,1.9199,1.86,1.8801,9074,0
+BLFS.US,D,20150120,000000,1.86,1.9,1.831,1.8558,12555,0
+BLFS.US,D,20150121,000000,1.82,1.89,1.8,1.84,39158,0
+BLFS.US,D,20150122,000000,1.8,1.85,1.71,1.76,42027,0
+BLFS.US,D,20150123,000000,1.72,1.84,1.72,1.75,34315,0
+BLFS.US,D,20150126,000000,1.75,1.78,1.71,1.77,26494,0
+BLFS.US,D,20150127,000000,1.83,1.83,1.74,1.78,19936,0
+BLFS.US,D,20150128,000000,1.792,1.8,1.76,1.8,14510,0
+BLFS.US,D,20150129,000000,1.8,1.82,1.67,1.82,59230,0
+BLFS.US,D,20150130,000000,1.83,1.83,1.7099,1.77,30956,0
+BLFS.US,D,20150202,000000,1.84,1.84,1.75,1.78,10865,0
+BLFS.US,D,20150203,000000,1.7388,1.819,1.7388,1.8,9085,0
+BLFS.US,D,20150204,000000,1.8399,1.8399,1.81,1.81,33043,0
+BLFS.US,D,20150205,000000,1.81,1.84,1.81,1.84,17565,0
+BLFS.US,D,20150206,000000,1.84,1.95,1.77,1.77,23486,0
+BLFS.US,D,20150209,000000,1.83,1.9299,1.8,1.83,18143,0
+BLFS.US,D,20150210,000000,1.9,1.9,1.8,1.87,11106,0
+BLFS.US,D,20150211,000000,1.92,1.94,1.85,1.9,55993,0
+BLFS.US,D,20150212,000000,1.95,2.2089,1.9199,2.08,25673,0
+BLFS.US,D,20150213,000000,2.18,2.2,2.05,2.14,43577,0
+BLFS.US,D,20150217,000000,2.2,2.2,1.97,2.1,29174,0
+BLFS.US,D,20150218,000000,2.1126,2.1126,2,2,3772,0
+BLFS.US,D,20150219,000000,2.05,2.1605,2.05,2.09,6256,0
+BLFS.US,D,20150220,000000,2.18,2.2,2.15,2.15,14798,0
+BLFS.US,D,20150223,000000,2.2,2.29,2.14,2.15,34665,0
+BLFS.US,D,20150224,000000,2.2365,2.25,2.1501,2.16,10751,0
+BLFS.US,D,20150225,000000,2.18,2.22,2.1001,2.16,6485,0
+BLFS.US,D,20150226,000000,2.16,2.16,2.06,2.06,41418,0
+BLFS.US,D,20150227,000000,2.06,2.09,1.91,1.93,44238,0
+BLFS.US,D,20150302,000000,1.98,2.1,1.97,2.01,56900,0
+BLFS.US,D,20150303,000000,2.04,2.09,1.98,2,13000,0
+BLFS.US,D,20150304,000000,2.03,2.05,1.98,1.98,17600,0
+BLFS.US,D,20150305,000000,1.98,2,1.93,1.95,16200,0
+BLFS.US,D,20150306,000000,1.95,1.95,1.88,1.9,26900,0
+BLFS.US,D,20150309,000000,1.87,1.9,1.84,1.85,31900,0
+BLFS.US,D,20150310,000000,1.89,1.89,1.82,1.85,13200,0
+BLFS.US,D,20150311,000000,1.83,1.85,1.81,1.82,19200,0
+BLFS.US,D,20150312,000000,1.83,1.86,1.81,1.81,69200,0
+BLFS.US,D,20150313,000000,1.83,1.84,1.62,1.71,65900,0
+BLFS.US,D,20150316,000000,1.75,1.75,1.58,1.61,79600,0
+BLFS.US,D,20150317,000000,1.68,1.68,1.61,1.64,18000,0
+BLFS.US,D,20150318,000000,1.69,1.75,1.64,1.69,31900,0
+BLFS.US,D,20150319,000000,1.71,1.73,1.66,1.7,7400,0
+BLFS.US,D,20150320,000000,1.75,1.88,1.7,1.71,60400,0
+BLFS.US,D,20150323,000000,1.74,1.74,1.65,1.69,9400,0
+BLFS.US,D,20150324,000000,1.65,1.75,1.65,1.72,10700,0
+BLFS.US,D,20150325,000000,1.68,1.71,1.65,1.7,71000,0
+BLFS.US,D,20150326,000000,1.7,1.71,1.65,1.67,50500,0
+BLFS.US,D,20150327,000000,1.7,1.73,1.66,1.66,1600,0
+BLFS.US,D,20150330,000000,1.7,1.7,1.62,1.63,21700,0
+BLFS.US,D,20150331,000000,1.64,1.65,1.58,1.61,61000,0
+BLFS.US,D,20150401,000000,1.59,1.59,1.5,1.5,79700,0
+BLFS.US,D,20150402,000000,1.56,1.58,1.51,1.57,34700,0
+BLFS.US,D,20150406,000000,1.53,1.62,1.51,1.51,24000,0
+BLFS.US,D,20150407,000000,1.72,1.72,1.5628,1.64,25466,0
+BLFS.US,D,20150408,000000,1.63,1.64,1.6,1.62,17700,0
+BLFS.US,D,20150409,000000,1.7,1.7,1.62,1.64,23411,0
+BLFS.US,D,20150410,000000,1.61,1.67,1.58,1.67,18300,0
+BLFS.US,D,20150413,000000,1.7,1.91,1.6,1.91,143900,0
+BLFS.US,D,20150414,000000,1.91,2.69,1.85,2.32,3113600,0
+BLFS.US,D,20150415,000000,2.43,2.63,2.15,2.22,883231,0
+BLFS.US,D,20150416,000000,2.25,2.25,2.03,2.13,234990,0
+BLFS.US,D,20150417,000000,2.14,2.19,2.03,2.04,135500,0
+BLFS.US,D,20150420,000000,2.03,2.19,1.95,2.0699,90490,0
+BLFS.US,D,20150421,000000,2.09,2.129,1.97,2.0164,81411,0
+BLFS.US,D,20150422,000000,2,2.11,2,2.01,61907,0
+BLFS.US,D,20150423,000000,2.02,2.12,1.94,1.94,68900,0
+BLFS.US,D,20150424,000000,2,2.02,1.94,2.02,51300,0
+BLFS.US,D,20150427,000000,2.08,2.17,1.95,1.96,74300,0
+BLFS.US,D,20150428,000000,1.98,1.99,1.87,1.88,51300,0
+BLFS.US,D,20150429,000000,1.88,2.03,1.86,1.91,52200,0
+BLFS.US,D,20150430,000000,1.87,1.93,1.86,1.86,44100,0
+BLFS.US,D,20150501,000000,1.92,1.98,1.86,1.96,58600,0
+BLFS.US,D,20150504,000000,1.98,2.06,1.95,2.06,66500,0
+BLFS.US,D,20150505,000000,2.03,2.09,1.92,1.98,42800,0
+BLFS.US,D,20150506,000000,1.94,2.1,1.94,2.06,136206,0
+BLFS.US,D,20150507,000000,2.09,2.14,1.95,2.09,40575,0
+BLFS.US,D,20150508,000000,1.99,2.09,1.86,2.06,95900,0
+BLFS.US,D,20150511,000000,2.02,2.02,1.91,1.93,14800,0
+BLFS.US,D,20150512,000000,1.86,1.95,1.785,1.82,48594,0
+BLFS.US,D,20150513,000000,1.83,1.93,1.73,1.8,146900,0
+BLFS.US,D,20150514,000000,1.8,1.82,1.77,1.78,11600,0
+BLFS.US,D,20150515,000000,1.77,1.83,1.77,1.83,14247,0
+BLFS.US,D,20150518,000000,1.8001,1.8336,1.77,1.8001,10729,0
+BLFS.US,D,20150519,000000,1.93,1.93,1.8,1.9,19000,0
+BLFS.US,D,20150520,000000,1.88,1.95,1.85,1.91,39700,0
+BLFS.US,D,20150521,000000,1.94,1.94,1.86,1.94,12800,0
+BLFS.US,D,20150522,000000,1.94,1.98,1.89,1.95,31500,0
+BLFS.US,D,20150526,000000,1.98,2.03,1.77,1.98,57918,0
+BLFS.US,D,20150527,000000,1.95,2.12,1.9,1.92,90300,0
+BLFS.US,D,20150528,000000,1.91,2.09,1.9,1.95,3808,0
+BLFS.US,D,20150529,000000,1.95,1.96,1.88,1.93,5700,0
+BLFS.US,D,20150601,000000,1.89,2.04,1.85,1.93,78900,0
+BLFS.US,D,20150602,000000,1.93,2.1,1.871,1.98,180511,0
+BLFS.US,D,20150603,000000,2.49,4.44,2.34,2.79,14640200,0
+BLFS.US,D,20150604,000000,2.78,2.82,2.25,2.44,1113300,0
+BLFS.US,D,20150605,000000,2.44,2.56,2.35,2.5,404000,0
+BLFS.US,D,20150608,000000,2.47,2.51,2.27,2.28,219600,0
+BLFS.US,D,20150609,000000,2.25,2.26,2.15,2.16,216333,0
+BLFS.US,D,20150610,000000,2.25,2.3255,2.17,2.22,199012,0
+BLFS.US,D,20150611,000000,2.2399,2.2664,2.17,2.17,131299,0
+BLFS.US,D,20150612,000000,2.18,2.33,2.17,2.31,98500,0
+BLFS.US,D,20150615,000000,2.43,2.78,2.35,2.35,1673200,0
+BLFS.US,D,20150616,000000,2.35,2.45,2.17,2.23,212500,0
+BLFS.US,D,20150617,000000,2.4,2.4,2.2,2.21,89500,0
+BLFS.US,D,20150618,000000,2.23,2.26,2.16,2.17,86700,0
+BLFS.US,D,20150619,000000,2.18,2.21,2.12,2.21,124200,0
+BLFS.US,D,20150622,000000,2.12,2.18,2.05,2.05,156000,0
+BLFS.US,D,20150623,000000,2.01,2.07,2,2.01,111993,0
+BLFS.US,D,20150624,000000,2.01,2.08,2.01,2.04,52900,0
+BLFS.US,D,20150625,000000,2.07,2.07,2.02,2.03,28000,0
+BLFS.US,D,20150626,000000,2.03,2.04,2.01,2.01,61200,0
+BLFS.US,D,20150629,000000,2.02,2.03,1.96,1.96,81700,0
+BLFS.US,D,20150630,000000,1.97,1.97,1.95,1.95,66024,0
+BLFS.US,D,20150701,000000,1.96,1.99,1.96,1.96,13200,0
+BLFS.US,D,20150702,000000,1.99,2.03,1.97,2.01,5800,0
+BLFS.US,D,20150706,000000,2.02,2.06,1.99,2.03,10900,0
+BLFS.US,D,20150707,000000,2.04,2.08,1.96,2.02,18900,0
+BLFS.US,D,20150708,000000,1.99,2.01,1.97,1.99,24600,0
+BLFS.US,D,20150709,000000,2,2.05,1.98,2.03,9800,0
+BLFS.US,D,20150710,000000,2.04,2.06,1.99,2,30200,0
+BLFS.US,D,20150713,000000,2.07,2.31,2.04,2.05,313500,0
+BLFS.US,D,20150714,000000,2.09,2.09,2.02,2.02,42129,0
+BLFS.US,D,20150715,000000,2.09,2.18,2.06,2.12,81683,0
+BLFS.US,D,20150716,000000,2.18,2.2,2.11,2.13,29300,0
+BLFS.US,D,20150717,000000,2.15,2.47,2.15,2.35,300700,0
+BLFS.US,D,20150720,000000,2.5,2.57,2.39,2.44,113400,0
+BLFS.US,D,20150721,000000,2.49,2.56,2.33,2.37,72700,0
+BLFS.US,D,20150722,000000,2.34,2.45,2.25,2.35,60000,0
+BLFS.US,D,20150723,000000,2.38,2.41,2.35,2.39,31100,0
+BLFS.US,D,20150724,000000,2.41,2.42,2.27,2.28,29800,0
+BLFS.US,D,20150727,000000,2.27,2.32,2.15,2.16,48400,0
+BLFS.US,D,20150728,000000,2.14,2.29,2.14,2.14,66300,0
+BLFS.US,D,20150729,000000,2.22,2.24,2.15,2.24,34000,0
+BLFS.US,D,20150730,000000,2.28,2.34,2.19,2.29,50500,0
+BLFS.US,D,20150731,000000,2.26,2.28,2.26,2.27,30000,0
+BLFS.US,D,20150803,000000,2.26,2.26,2.21,2.24,12755,0
+BLFS.US,D,20150804,000000,2.24,2.36,2.24,2.27,49800,0
+BLFS.US,D,20150805,000000,2.28,2.34,2.17,2.3,198600,0
+BLFS.US,D,20150806,000000,2.28,2.33,2.18,2.2832,51523,0
+BLFS.US,D,20150807,000000,2.22,2.23,2.14,2.15,55200,0
+BLFS.US,D,20150810,000000,2.17,2.18,2.04,2.05,62200,0
+BLFS.US,D,20150811,000000,2.09,2.09,2.01,2.01,38125,0
+BLFS.US,D,20150812,000000,2.02,2.16,2.01,2.06,26800,0
+BLFS.US,D,20150813,000000,2.07,2.1,2.04,2.05,16300,0
+BLFS.US,D,20150814,000000,2.07,2.44,2.02,2.16,366500,0
+BLFS.US,D,20150817,000000,2.13,2.29,2.11,2.18,9700,0
+BLFS.US,D,20150818,000000,2.18,2.19,2.05,2.14,100300,0
+BLFS.US,D,20150819,000000,2.16,2.3,2.06,2.1,72400,0
+BLFS.US,D,20150820,000000,2.05,2.15,2.05,2.06,26100,0
+BLFS.US,D,20150821,000000,2.05,2.1,2.01,2.03,129800,0
+BLFS.US,D,20150824,000000,1.98,2.219,1.7,2.13,92095,0
+BLFS.US,D,20150825,000000,2.15,2.15,2,2.01,56000,0
+BLFS.US,D,20150826,000000,2.03,2.03,1.97,2,11400,0
+BLFS.US,D,20150827,000000,2,2.04,1.99,2,25000,0
+BLFS.US,D,20150828,000000,1.98,2.12,1.98,2.03,24100,0
+BLFS.US,D,20150831,000000,3,4.18,2.65,2.75,12823700,0
+BLFS.US,D,20150901,000000,2.64,2.93,2.37,2.4,751500,0
+BLFS.US,D,20150902,000000,2.51,2.51,2.25,2.36,322000,0
+BLFS.US,D,20150903,000000,2.35,2.37,2.16,2.29,244100,0
+BLFS.US,D,20150904,000000,2.23,2.47,2.23,2.47,188000,0
+BLFS.US,D,20150908,000000,2.47,2.53,2.35,2.37,97600,0
+BLFS.US,D,20150909,000000,2.37,2.43,2.23,2.23,151100,0
+BLFS.US,D,20150910,000000,2.27,2.3224,2.21,2.25,44330,0
+BLFS.US,D,20150911,000000,2.21,2.71,2.21,2.38,344800,0
+BLFS.US,D,20150914,000000,2.43,2.49,2.15,2.17,308200,0
+BLFS.US,D,20150915,000000,2.18,2.31,2.17,2.19,41300,0
+BLFS.US,D,20150916,000000,2.25,2.25,2.15,2.15,62800,0
+BLFS.US,D,20150917,000000,2.18,2.2,2.14,2.14,60700,0
+BLFS.US,D,20150918,000000,2.14,2.22,2.13,2.22,59900,0
+BLFS.US,D,20150921,000000,2.2,2.25,2.14,2.16,109800,0
+BLFS.US,D,20150922,000000,2.16,2.18,2.13,2.17,69100,0
+BLFS.US,D,20150923,000000,2.13,2.18,2.13,2.15,48000,0
+BLFS.US,D,20150924,000000,2.15,2.2099,2.14,2.18,24302,0
+BLFS.US,D,20150925,000000,2.18,2.2,2.12,2.14,28400,0
+BLFS.US,D,20150928,000000,2.12,2.15,2.11,2.12,56127,0
+BLFS.US,D,20150929,000000,2.13,2.16,2.11,2.13,20900,0
+BLFS.US,D,20150930,000000,2.16,2.16,2.11,2.11,46500,0
+BLFS.US,D,20151001,000000,2.11,2.12,2.03,2.07,42800,0
+BLFS.US,D,20151002,000000,2.08,2.08,2.02,2.04,24400,0
+BLFS.US,D,20151005,000000,2.08,2.1999,2.06,2.19,84898,0
+BLFS.US,D,20151006,000000,2.17,2.27,2.17,2.23,33000,0
+BLFS.US,D,20151007,000000,2.25,2.25,2.14,2.18,30300,0
+BLFS.US,D,20151008,000000,2.19,2.25,2.13,2.18,24800,0
+BLFS.US,D,20151009,000000,2.15,2.25,2.11,2.22,65700,0
+BLFS.US,D,20151012,000000,2.19,2.19,2.13,2.18,1516,0
+BLFS.US,D,20151013,000000,2.12,2.16,2.12,2.14,7200,0
+BLFS.US,D,20151014,000000,2.16,2.19,2.11,2.19,8500,0
+BLFS.US,D,20151015,000000,2.16,2.2,2.13,2.19,21300,0
+BLFS.US,D,20151016,000000,2.21,2.25,2.18,2.24,34700,0
+BLFS.US,D,20151019,000000,2.25,2.38,2.24,2.28,52200,0
+BLFS.US,D,20151020,000000,2.3609,2.3726,2.2878,2.34,17605,0
+BLFS.US,D,20151021,000000,2.29,2.35,2.29,2.33,11800,0
+BLFS.US,D,20151022,000000,2.35,2.35,2.28,2.29,8300,0
+BLFS.US,D,20151023,000000,2.34,2.34,2.2,2.2,55800,0
+BLFS.US,D,20151026,000000,2.22,2.32,2.22,2.23,5200,0
+BLFS.US,D,20151027,000000,2.27,2.28,2.23,2.26,4500,0
+BLFS.US,D,20151028,000000,2.25,2.32,2.25,2.3,16000,0
+BLFS.US,D,20151029,000000,2.3,2.38,2.3,2.31,14100,0
+BLFS.US,D,20151030,000000,2.38,2.38,2.22,2.22,14000,0
+BLFS.US,D,20151102,000000,2.24,2.38,2.24,2.28,7430,0
+BLFS.US,D,20151103,000000,2.28,2.31,2.25,2.25,26500,0
+BLFS.US,D,20151104,000000,2.25,2.28,2.25,2.25,18642,0
+BLFS.US,D,20151105,000000,2.33,2.34,2.26,2.29,35100,0
+BLFS.US,D,20151106,000000,2.3,2.5,2.29,2.31,81500,0
+BLFS.US,D,20151109,000000,2.34,2.44,2.32,2.32,9549,0
+BLFS.US,D,20151110,000000,2.38,2.54,2.36,2.48,63500,0
+BLFS.US,D,20151111,000000,2.5,2.55,2.45,2.47,46700,0
+BLFS.US,D,20151112,000000,2.45,2.54,2.36,2.36,21700,0
+BLFS.US,D,20151113,000000,2.52,2.52,2.22,2.27,47100,0
+BLFS.US,D,20151116,000000,2.25,2.32,2.25,2.31,13900,0
+BLFS.US,D,20151117,000000,2.26,2.31,2.22,2.22,17600,0
+BLFS.US,D,20151118,000000,2.23,2.3,2.23,2.24,9300,0
+BLFS.US,D,20151119,000000,2.27,2.27,2.11,2.17,32000,0
+BLFS.US,D,20151120,000000,2.21,2.34,2.17,2.23,43800,0
+BLFS.US,D,20151123,000000,2.22,2.26,2.15,2.19,30600,0
+BLFS.US,D,20151124,000000,2.21,2.29,2.15,2.23,34000,0
+BLFS.US,D,20151125,000000,2.22,2.28,2.16,2.19,14400,0
+BLFS.US,D,20151127,000000,2.21,2.3,2.21,2.3,1300,0
+BLFS.US,D,20151130,000000,2.25,2.28,2.21,2.25,32500,0
+BLFS.US,D,20151201,000000,2.29,2.3651,2.22,2.23,3565,0
+BLFS.US,D,20151202,000000,2.27,2.33,2.23,2.23,9414,0
+BLFS.US,D,20151203,000000,2.2369,2.2369,2.17,2.2098,11728,0
+BLFS.US,D,20151204,000000,2.19,2.33,2.19,2.24,22200,0
+BLFS.US,D,20151207,000000,2.24,2.25,2.2,2.2,2800,0
+BLFS.US,D,20151208,000000,2.2,2.25,2.1501,2.24,12067,0
+BLFS.US,D,20151209,000000,2.2,2.22,2.17,2.19,43800,0
+BLFS.US,D,20151210,000000,2.2,2.24,2.18,2.21,12600,0
+BLFS.US,D,20151211,000000,2.2,2.24,2.2,2.23,7900,0
+BLFS.US,D,20151214,000000,2.23,2.23,2.17,2.17,15449,0
+BLFS.US,D,20151215,000000,2.16,2.28,2.16,2.21,9300,0
+BLFS.US,D,20151216,000000,2.25,2.27,2.16,2.21,20400,0
+BLFS.US,D,20151217,000000,2.24,2.24,2.18,2.2,8900,0
+BLFS.US,D,20151218,000000,2.22,2.24,2.19,2.24,5300,0
+BLFS.US,D,20151221,000000,2.27,2.34,2.18,2.31,37900,0
+BLFS.US,D,20151222,000000,2.35,2.39,2.2887,2.29,36596,0
+BLFS.US,D,20151223,000000,2.39,2.4,2.26,2.3,26100,0
+BLFS.US,D,20151224,000000,2.32,2.32,2.2899,2.29,8527,0
+BLFS.US,D,20151228,000000,2.33,2.39,2.22,2.27,32266,0
+BLFS.US,D,20151229,000000,2.38,2.4,2.22,2.24,34715,0
+BLFS.US,D,20151230,000000,2.29,2.31,2.22,2.2525,31907,0
+BLFS.US,D,20151231,000000,2.28,2.29,2.03,2.17,46022,0
+BLFS.US,D,20160104,000000,2.17,2.23,2.03,2.05,61925,0
+BLFS.US,D,20160105,000000,2.07,2.15,2.0534,2.0999,14309,0
+BLFS.US,D,20160106,000000,2.07,2.16,2.06,2.0938,11340,0
+BLFS.US,D,20160107,000000,2.09,2.2,2.09,2.1,35519,0
+BLFS.US,D,20160108,000000,2.2,2.2244,2.06,2.09,35344,0
+BLFS.US,D,20160111,000000,2.06,2.16,1.95,1.98,60857,0
+BLFS.US,D,20160112,000000,2,2.03,1.76,1.76,83035,0
+BLFS.US,D,20160113,000000,1.76,1.99,1.67,1.71,88408,0
+BLFS.US,D,20160114,000000,1.8087,1.81,1.55,1.59,61245,0
+BLFS.US,D,20160115,000000,1.6,1.73,1.51,1.57,60740,0
+BLFS.US,D,20160119,000000,1.6,1.7,1.54,1.63,26400,0
+BLFS.US,D,20160120,000000,1.64,1.68,1.545,1.6306,15621,0
+BLFS.US,D,20160121,000000,1.62,1.72,1.57,1.72,15887,0
+BLFS.US,D,20160122,000000,1.74,1.99,1.65,1.99,30369,0
+BLFS.US,D,20160125,000000,2.01,2.068,1.86,1.98,17623,0
+BLFS.US,D,20160126,000000,1.97,2.01,1.97,2.01,4125,0
+BLFS.US,D,20160127,000000,2.0499,2.08,1.85,1.8501,18503,0
+BLFS.US,D,20160128,000000,1.87,2,1.8611,1.901,16348,0
+BLFS.US,D,20160129,000000,1.8601,2,1.8601,1.99,6715,0
+BLFS.US,D,20160201,000000,1.9419,2,1.93,1.96,3445,0
+BLFS.US,D,20160202,000000,1.9001,1.9402,1.9,1.9,7300,0
+BLFS.US,D,20160203,000000,1.9333,1.95,1.91,1.9499,2576,0
+BLFS.US,D,20160204,000000,1.905,1.905,1.8601,1.876,4680,0
+BLFS.US,D,20160205,000000,1.8501,1.8614,1.85,1.85,12131,0
+BLFS.US,D,20160208,000000,1.85,1.8501,1.8,1.8,18054,0
+BLFS.US,D,20160209,000000,1.81,1.8101,1.75,1.75,5792,0
+BLFS.US,D,20160210,000000,1.8,1.81,1.7326,1.7326,7476,0
+BLFS.US,D,20160211,000000,1.68,1.71,1.68,1.7,18671,0
+BLFS.US,D,20160212,000000,1.7,1.8399,1.7,1.78,2361,0
+BLFS.US,D,20160216,000000,1.83,1.83,1.795,1.8,4641,0
+BLFS.US,D,20160217,000000,1.8,1.85,1.75,1.847,10772,0
+BLFS.US,D,20160218,000000,1.818,1.95,1.72,1.79,46170,0
+BLFS.US,D,20160219,000000,1.84,1.84,1.71,1.82,8978,0
+BLFS.US,D,20160222,000000,1.861,1.9,1.81,1.85,19757,0
+BLFS.US,D,20160223,000000,1.8101,1.92,1.77,1.8,38935,0
+BLFS.US,D,20160224,000000,1.75,1.78,1.7301,1.78,5455,0
+BLFS.US,D,20160225,000000,1.86,1.86,1.71,1.75,5881,0
+BLFS.US,D,20160226,000000,1.71,1.87,1.7,1.7469,24638,0
+BLFS.US,D,20160229,000000,1.8237,1.9799,1.73,1.73,9753,0
+BLFS.US,D,20160301,000000,1.79,1.93,1.79,1.8379,9620,0
+BLFS.US,D,20160302,000000,1.82,1.82,1.79,1.795,4594,0
+BLFS.US,D,20160303,000000,1.79,1.98,1.79,1.82,8191,0
+BLFS.US,D,20160304,000000,1.8,1.8,1.76,1.76,7744,0
+BLFS.US,D,20160307,000000,1.774,1.8799,1.77,1.77,5312,0
+BLFS.US,D,20160308,000000,1.73,1.89,1.73,1.81,4228,0
+BLFS.US,D,20160309,000000,1.8439,1.94,1.81,1.89,11350,0
+BLFS.US,D,20160310,000000,1.9001,1.9352,1.82,1.86,8809,0
+BLFS.US,D,20160311,000000,1.8872,1.94,1.8501,1.92,20139,0
+BLFS.US,D,20160314,000000,1.98,2.06,1.88,1.99,32306,0
+BLFS.US,D,20160315,000000,1.9519,1.99,1.86,1.9,8689,0
+BLFS.US,D,20160316,000000,1.892,1.91,1.88,1.91,1588,0
+BLFS.US,D,20160317,000000,1.8499,1.91,1.849,1.91,13478,0
+BLFS.US,D,20160318,000000,1.91,1.91,1.82,1.82,4378,0
+BLFS.US,D,20160321,000000,1.82,1.91,1.73,1.785,15183,0
+BLFS.US,D,20160322,000000,1.75,1.78,1.734,1.76,13254,0
+BLFS.US,D,20160323,000000,1.7599,1.7599,1.7464,1.7464,1382,0
+BLFS.US,D,20160324,000000,1.7519,1.76,1.74,1.76,9003,0
+BLFS.US,D,20160328,000000,1.74,1.9,1.74,1.77,16787,0
+BLFS.US,D,20160329,000000,1.83,1.88,1.76,1.77,9524,0
+BLFS.US,D,20160330,000000,1.7801,1.86,1.7801,1.83,14000,0
+BLFS.US,D,20160331,000000,1.84,1.87,1.82,1.83,22962,0
+BLFS.US,D,20160401,000000,1.8,1.9,1.8,1.83,3657,0
+BLFS.US,D,20160404,000000,1.8,1.89,1.8,1.8889,36477,0
+BLFS.US,D,20160405,000000,1.88,2,1.88,1.93,14614,0
+BLFS.US,D,20160406,000000,1.9,1.92,1.9,1.9,7700,0
+BLFS.US,D,20160407,000000,1.8456,1.9,1.8456,1.89,13374,0
+BLFS.US,D,20160408,000000,1.87,1.9,1.81,1.85,4118,0
+BLFS.US,D,20160411,000000,1.8501,2,1.82,1.84,27365,0
+BLFS.US,D,20160412,000000,1.8496,1.89,1.81,1.81,12689,0
+BLFS.US,D,20160413,000000,1.8,1.9,1.8,1.9,15122,0
+BLFS.US,D,20160414,000000,1.97,1.99,1.8,1.8,8035,0
+BLFS.US,D,20160415,000000,1.87,1.87,1.87,1.87,600,0
+BLFS.US,D,20160418,000000,1.81,1.92,1.8,1.9,8804,0
+BLFS.US,D,20160419,000000,1.9,1.91,1.85,1.9,15877,0
+BLFS.US,D,20160420,000000,1.9,1.96,1.86,1.96,7251,0
+BLFS.US,D,20160421,000000,1.94,1.96,1.85,1.85,17262,0
+BLFS.US,D,20160422,000000,1.85,1.96,1.85,1.86,4818,0
+BLFS.US,D,20160425,000000,1.86,1.86,1.85,1.85,2783,0
+BLFS.US,D,20160426,000000,1.86,1.86,1.81,1.83,16513,0
+BLFS.US,D,20160427,000000,1.85,1.86,1.8371,1.8371,2200,0
+BLFS.US,D,20160428,000000,1.8499,1.86,1.83,1.8423,14375,0
+BLFS.US,D,20160429,000000,1.85,1.85,1.83,1.83,4257,0
+BLFS.US,D,20160502,000000,1.83,1.83,1.77,1.8,20328,0
+BLFS.US,D,20160503,000000,1.84,1.84,1.8099,1.8099,4123,0
+BLFS.US,D,20160504,000000,1.8,1.81,1.7804,1.79,4940,0
+BLFS.US,D,20160505,000000,1.78,1.84,1.78,1.7931,4419,0
+BLFS.US,D,20160506,000000,1.79,1.79,1.7405,1.75,11449,0
+BLFS.US,D,20160509,000000,1.77,1.77,1.73,1.75,21059,0
+BLFS.US,D,20160510,000000,1.77,1.77,1.71,1.75,8549,0
+BLFS.US,D,20160511,000000,1.75,1.75,1.7447,1.75,1490,0
+BLFS.US,D,20160512,000000,1.71,1.71,1.65,1.68,32455,0
+BLFS.US,D,20160513,000000,1.652,1.7,1.6,1.68,17128,0
+BLFS.US,D,20160516,000000,1.65,1.66,1.62,1.63,41396,0
+BLFS.US,D,20160517,000000,1.6,1.67,1.6,1.62,22514,0
+BLFS.US,D,20160518,000000,1.61,1.63,1.6,1.61,13163,0
+BLFS.US,D,20160519,000000,1.6,1.6,1.5101,1.5358,21910,0
+BLFS.US,D,20160520,000000,1.551,1.551,1.47,1.47,39279,0
+BLFS.US,D,20160523,000000,1.4612,1.5899,1.4605,1.54,28621,0
+BLFS.US,D,20160524,000000,1.51,1.5399,1.4801,1.5,10932,0
+BLFS.US,D,20160525,000000,1.56,1.65,1.47,1.62,20473,0
+BLFS.US,D,20160526,000000,1.571,1.62,1.571,1.62,1900,0
+BLFS.US,D,20160527,000000,1.63,1.69,1.63,1.6301,12198,0
+BLFS.US,D,20160531,000000,1.6075,1.6075,1.57,1.575,3808,0
+BLFS.US,D,20160601,000000,1.56,1.62,1.5449,1.6,11004,0
+BLFS.US,D,20160602,000000,1.61,1.61,1.5,1.51,2330,0
+BLFS.US,D,20160603,000000,1.5,1.62,1.5,1.59,16014,0
+BLFS.US,D,20160606,000000,1.51,1.61,1.5,1.6,2250,0
+BLFS.US,D,20160607,000000,1.61,1.6139,1.5714,1.572,2710,0
+BLFS.US,D,20160608,000000,1.5999,1.5999,1.5971,1.5999,2985,0
+BLFS.US,D,20160609,000000,1.56,1.58,1.501,1.58,4686,0
+BLFS.US,D,20160610,000000,1.59,1.59,1.5899,1.5899,450,0
+BLFS.US,D,20160613,000000,1.55,1.59,1.49,1.58,9868,0
+BLFS.US,D,20160614,000000,1.54,1.59,1.539,1.59,1400,0
+BLFS.US,D,20160615,000000,1.66,1.66,1.66,1.66,8848,0
+BLFS.US,D,20160616,000000,1.625,1.65,1.6,1.6,4926,0
+BLFS.US,D,20160617,000000,1.6,1.67,1.6,1.6,8808,0
+BLFS.US,D,20160620,000000,1.6196,1.66,1.6,1.65,7125,0
+BLFS.US,D,20160621,000000,1.63,1.63,1.62,1.621,410,0
+BLFS.US,D,20160622,000000,1.64,1.64,1.64,1.64,100,0
+BLFS.US,D,20160623,000000,1.6599,1.6599,1.62,1.62,1163,0
+BLFS.US,D,20160624,000000,1.61,1.62,1.61,1.61,2871,0
+BLFS.US,D,20160627,000000,1.6,1.66,1.6,1.66,4531,0
+BLFS.US,D,20160628,000000,1.6336,1.6399,1.63,1.6399,4179,0
+BLFS.US,D,20160629,000000,1.6,1.6132,1.6,1.6132,11071,0
+BLFS.US,D,20160630,000000,1.64,1.64,1.6,1.6,8324,0
+BLFS.US,D,20160701,000000,1.6108,1.64,1.6108,1.64,2500,0
+BLFS.US,D,20160705,000000,1.629,1.63,1.625,1.6298,2500,0
+BLFS.US,D,20160707,000000,1.63,1.64,1.6252,1.63,4702,0
+BLFS.US,D,20160708,000000,1.6,1.6,1.52,1.5742,17116,0
+BLFS.US,D,20160711,000000,3.05,3.58,2.34,2.43,17224652,0
+BLFS.US,D,20160712,000000,2.38,2.4,2,2.07,2098849,0
+BLFS.US,D,20160713,000000,2.07,2.34,2.07,2.25,1027158,0
+BLFS.US,D,20160714,000000,2.23,2.23,2.05,2.11,412831,0
+BLFS.US,D,20160715,000000,2.09,2.11,1.92,1.98,390777,0
+BLFS.US,D,20160718,000000,2.15,2.18,2.0201,2.06,268057,0
+BLFS.US,D,20160719,000000,2.08,2.09,1.95,1.96,121570,0
+BLFS.US,D,20160720,000000,1.95,2.03,1.95,1.95,89480,0
+BLFS.US,D,20160721,000000,1.97,2.18,1.93,2.1,390374,0
+BLFS.US,D,20160722,000000,2.12,2.18,1.99,2.14,123420,0
+BLFS.US,D,20160725,000000,2.12,2.27,2.06,2.13,374216,0
+BLFS.US,D,20160726,000000,2.15,2.17,2.03,2.1,104382,0
+BLFS.US,D,20160727,000000,2.1,2.15,2.01,2.09,81944,0
+BLFS.US,D,20160728,000000,2.1,2.14,2.07,2.1,56258,0
+BLFS.US,D,20160729,000000,2.12,2.15,2.04,2.06,39416,0
+BLFS.US,D,20160801,000000,2.07,2.1,1.9,1.95,160130,0
+BLFS.US,D,20160802,000000,1.89,1.93,1.77,1.81,298686,0
+BLFS.US,D,20160803,000000,1.81,1.88,1.8,1.81,31235,0
+BLFS.US,D,20160804,000000,1.81,1.93,1.81,1.85,33306,0
+BLFS.US,D,20160805,000000,1.87,1.94,1.85,1.91,42682,0
+BLFS.US,D,20160808,000000,1.92,2,1.8775,1.9,171905,0
+BLFS.US,D,20160809,000000,1.9,2.0699,1.87,2.0699,73448,0
+BLFS.US,D,20160810,000000,2.17,2.26,2.0701,2.08,199704,0
+BLFS.US,D,20160811,000000,2.1106,2.15,2.01,2.03,83763,0
+BLFS.US,D,20160812,000000,2.06,2.14,2.0329,2.08,31357,0
+BLFS.US,D,20160815,000000,2.09,2.09,2,2.03,23656,0
+BLFS.US,D,20160816,000000,2.05,2.05,1.92,1.92,85332,0
+BLFS.US,D,20160817,000000,1.93,1.93,1.88,1.9,21812,0
+BLFS.US,D,20160818,000000,1.9,1.91,1.85,1.85,42641,0
+BLFS.US,D,20160819,000000,1.88,1.9299,1.8528,1.9,15918,0
+BLFS.US,D,20160822,000000,1.905,1.9199,1.8501,1.86,8658,0
+BLFS.US,D,20160823,000000,1.85,1.9199,1.81,1.82,68260,0
+BLFS.US,D,20160824,000000,1.9,1.97,1.85,1.92,52240,0
+BLFS.US,D,20160825,000000,1.92,1.92,1.8546,1.8556,41902,0
+BLFS.US,D,20160826,000000,1.89,1.8955,1.856,1.87,22973,0
+BLFS.US,D,20160829,000000,1.87,1.9095,1.83,1.88,30751,0
+BLFS.US,D,20160830,000000,1.88,1.905,1.77,1.77,55819,0
+BLFS.US,D,20160831,000000,1.84,1.87,1.75,1.75,49041,0
+BLFS.US,D,20160901,000000,1.8,1.805,1.59,1.62,232204,0
+BLFS.US,D,20160902,000000,1.6,1.73,1.6,1.72,81951,0
+BLFS.US,D,20160906,000000,1.74,1.84,1.74,1.79,46210,0
+BLFS.US,D,20160907,000000,1.86,1.9,1.78,1.8,66973,0
+BLFS.US,D,20160908,000000,1.77,1.85,1.76,1.83,45143,0
+BLFS.US,D,20160909,000000,1.8,1.87,1.74,1.75,67688,0
+BLFS.US,D,20160912,000000,1.8,1.85,1.7067,1.8,84689,0
+BLFS.US,D,20160913,000000,1.8,1.83,1.71,1.83,14005,0
+BLFS.US,D,20160914,000000,1.96,2.07,1.71,1.78,946548,0
+BLFS.US,D,20160915,000000,1.77,1.81,1.77,1.8,75499,0
+BLFS.US,D,20160916,000000,1.79,1.83,1.75,1.83,75995,0
+BLFS.US,D,20160919,000000,1.82,1.82,1.75,1.78,14555,0
+BLFS.US,D,20160920,000000,1.85,1.85,1.78,1.81,45074,0
+BLFS.US,D,20160921,000000,1.81,1.83,1.81,1.83,24165,0
+BLFS.US,D,20160922,000000,1.84,1.85,1.81,1.81,27553,0
+BLFS.US,D,20160923,000000,1.81,1.85,1.81,1.85,19455,0
+BLFS.US,D,20160926,000000,1.86,1.86,1.8,1.8,18845,0
+BLFS.US,D,20160927,000000,1.87,1.97,1.86,1.8699,109145,0
+BLFS.US,D,20160928,000000,1.86,1.8628,1.82,1.83,9293,0
+BLFS.US,D,20160929,000000,1.84,1.85,1.81,1.81,23810,0
+BLFS.US,D,20160930,000000,1.8,1.84,1.8,1.84,18775,0
+BLFS.US,D,20161003,000000,1.82,1.84,1.8,1.83,36420,0
+BLFS.US,D,20161004,000000,1.8,1.8204,1.74,1.74,57298,0
+BLFS.US,D,20161005,000000,1.75,1.76,1.74,1.75,12291,0
+BLFS.US,D,20161006,000000,1.78,1.8,1.75,1.8,19879,0
+BLFS.US,D,20161007,000000,1.8,1.8,1.77,1.78,14607,0
+BLFS.US,D,20161010,000000,1.77,1.77,1.74,1.75,3960,0
+BLFS.US,D,20161011,000000,1.75,1.75,1.73,1.73,10097,0
+BLFS.US,D,20161012,000000,1.7405,1.85,1.71,1.76,87511,0
+BLFS.US,D,20161013,000000,1.76,1.9397,1.74,1.75,318475,0
+BLFS.US,D,20161014,000000,1.74,1.87,1.74,1.74,25705,0
+BLFS.US,D,20161017,000000,1.74,1.75,1.655,1.66,49670,0
+BLFS.US,D,20161018,000000,1.69,1.69,1.65,1.65,29465,0
+BLFS.US,D,20161019,000000,1.65,1.68,1.65,1.67,23766,0
+BLFS.US,D,20161020,000000,1.67,1.7068,1.67,1.67,26584,0
+BLFS.US,D,20161021,000000,1.67,1.7099,1.67,1.7,10526,0
+BLFS.US,D,20161024,000000,1.72,1.7401,1.67,1.68,25256,0
+BLFS.US,D,20161025,000000,1.69,1.69,1.6799,1.68,16534,0
+BLFS.US,D,20161026,000000,1.71,1.71,1.67,1.6799,30233,0
+BLFS.US,D,20161027,000000,1.675,1.69,1.62,1.66,109112,0
+BLFS.US,D,20161028,000000,1.66,1.67,1.63,1.6301,23327,0
+BLFS.US,D,20161031,000000,1.65,1.66,1.6,1.6,41437,0
+BLFS.US,D,20161101,000000,1.6016,1.7,1.5,1.5101,106273,0
+BLFS.US,D,20161102,000000,1.5,1.64,1.5,1.51,105711,0
+BLFS.US,D,20161103,000000,1.501,1.52,1.48,1.4801,55671,0
+BLFS.US,D,20161104,000000,1.5,1.5,1.4328,1.47,24991,0
+BLFS.US,D,20161107,000000,1.5,1.6199,1.49,1.49,12876,0
+BLFS.US,D,20161108,000000,1.5,1.5001,1.44,1.45,19842,0
+BLFS.US,D,20161109,000000,1.45,1.5068,1.45,1.49,23800,0
+BLFS.US,D,20161110,000000,1.59,1.66,1.59,1.59,54051,0
+BLFS.US,D,20161111,000000,1.61,1.6296,1.5,1.5,35703,0
+BLFS.US,D,20161114,000000,1.51,1.54,1.5,1.54,36275,0
+BLFS.US,D,20161115,000000,1.54,1.54,1.5083,1.53,6572,0
+BLFS.US,D,20161116,000000,1.54,1.55,1.495,1.54,23778,0
+BLFS.US,D,20161117,000000,1.55,1.55,1.5376,1.55,4004,0
+BLFS.US,D,20161118,000000,1.55,1.55,1.5,1.55,36179,0
+BLFS.US,D,20161121,000000,1.55,1.55,1.52,1.54,21048,0
+BLFS.US,D,20161122,000000,1.55,1.66,1.52,1.6,77844,0
+BLFS.US,D,20161123,000000,1.61,1.61,1.53,1.57,57610,0
+BLFS.US,D,20161125,000000,1.5999,1.6561,1.5901,1.6499,21009,0
+BLFS.US,D,20161128,000000,1.66,1.66,1.6,1.6,3659,0
+BLFS.US,D,20161129,000000,1.58,1.63,1.58,1.5946,11908,0
+BLFS.US,D,20161130,000000,1.564,1.66,1.5534,1.5678,9990,0
+BLFS.US,D,20161201,000000,1.6,1.66,1.57,1.62,41797,0
+BLFS.US,D,20161202,000000,1.5848,1.6099,1.57,1.59,4535,0
+BLFS.US,D,20161205,000000,1.57,1.6851,1.57,1.65,30621,0
+BLFS.US,D,20161206,000000,1.651,1.66,1.65,1.65,9306,0
+BLFS.US,D,20161207,000000,1.67,1.67,1.55,1.55,16561,0
+BLFS.US,D,20161208,000000,1.59,1.599,1.56,1.57,14314,0
+BLFS.US,D,20161209,000000,1.5601,1.5899,1.5601,1.57,9819,0
+BLFS.US,D,20161212,000000,1.57,1.611,1.53,1.61,16863,0
+BLFS.US,D,20161213,000000,1.64,1.65,1.57,1.581,22358,0
+BLFS.US,D,20161214,000000,1.65,1.65,1.56,1.57,8842,0
+BLFS.US,D,20161215,000000,1.58,1.5899,1.56,1.57,9034,0
+BLFS.US,D,20161216,000000,1.561,1.561,1.52,1.53,18757,0
+BLFS.US,D,20161219,000000,1.52,1.54,1.51,1.5232,21114,0
+BLFS.US,D,20161220,000000,1.7,1.78,1.6,1.64,146694,0
+BLFS.US,D,20161221,000000,1.61,1.6574,1.5624,1.59,31443,0
+BLFS.US,D,20161222,000000,1.5803,1.6281,1.58,1.6201,21364,0
+BLFS.US,D,20161223,000000,1.61,1.64,1.55,1.64,54810,0
+BLFS.US,D,20161227,000000,1.6799,1.6799,1.6001,1.6301,12880,0
+BLFS.US,D,20161228,000000,1.62,1.66,1.62,1.63,24601,0
+BLFS.US,D,20161229,000000,1.61,1.6399,1.61,1.62,12445,0
+BLFS.US,D,20161230,000000,1.65,1.65,1.61,1.6103,58199,0
+BLFS.US,D,20170103,000000,1.62,1.6386,1.62,1.62,6557,0
+BLFS.US,D,20170104,000000,1.65,1.67,1.62,1.644,22037,0
+BLFS.US,D,20170105,000000,1.62,1.74,1.62,1.65,41221,0
+BLFS.US,D,20170106,000000,1.66,1.7,1.66,1.66,15032,0
+BLFS.US,D,20170109,000000,1.6608,1.7,1.6608,1.69,7940,0
+BLFS.US,D,20170110,000000,1.7,1.86,1.7,1.8582,72706,0
+BLFS.US,D,20170111,000000,1.8,1.81,1.7,1.79,32013,0
+BLFS.US,D,20170112,000000,1.91,1.98,1.75,1.75,97753,0
+BLFS.US,D,20170113,000000,1.79,1.8,1.75,1.77,13465,0
+BLFS.US,D,20170117,000000,1.77,1.78,1.7249,1.75,16033,0
+BLFS.US,D,20170118,000000,1.76,1.76,1.69,1.7099,25613,0
+BLFS.US,D,20170119,000000,1.72,1.85,1.71,1.73,38033,0
+BLFS.US,D,20170120,000000,1.75,1.7899,1.71,1.7899,3801,0
+BLFS.US,D,20170123,000000,1.77,1.9,1.75,1.7801,124639,0
+BLFS.US,D,20170124,000000,1.7699,1.89,1.75,1.89,33041,0
+BLFS.US,D,20170125,000000,1.84,1.879,1.76,1.8492,13433,0
+BLFS.US,D,20170126,000000,1.8689,1.9,1.8,1.8,26485,0
+BLFS.US,D,20170127,000000,1.8001,1.85,1.75,1.76,33134,0
+BLFS.US,D,20170130,000000,1.7799,1.8,1.75,1.8,10963,0
+BLFS.US,D,20170131,000000,1.88,1.88,1.85,1.85,1332,0
+BLFS.US,D,20170201,000000,1.8155,1.83,1.8101,1.83,1807,0
+BLFS.US,D,20170202,000000,1.8,1.85,1.75,1.84,10094,0
+BLFS.US,D,20170203,000000,1.85,1.85,1.75,1.76,11958,0
+BLFS.US,D,20170206,000000,1.75,1.8212,1.75,1.7895,4755,0
+BLFS.US,D,20170207,000000,1.76,1.8399,1.76,1.78,4359,0
+BLFS.US,D,20170208,000000,1.8199,1.85,1.7732,1.81,24332,0
+BLFS.US,D,20170209,000000,1.81,1.849,1.81,1.8399,4833,0
+BLFS.US,D,20170210,000000,1.85,2.4563,1.8329,2.0679,885736,0
+BLFS.US,D,20170213,000000,2.23,2.32,2.05,2.1,367669,0
+BLFS.US,D,20170214,000000,2.1,2.12,1.91,1.96,129850,0
+BLFS.US,D,20170215,000000,1.94,2.04,1.91,2.04,50707,0
+BLFS.US,D,20170216,000000,2.03,2.04,1.94,2,39975,0
+BLFS.US,D,20170217,000000,2,2.0101,1.91,1.99,34224,0
+BLFS.US,D,20170221,000000,1.98,1.993,1.92,1.98,10659,0
+BLFS.US,D,20170222,000000,2,2.11,1.9747,2.02,28424,0
+BLFS.US,D,20170223,000000,2.05,2.05,1.93,1.9701,31547,0
+BLFS.US,D,20170224,000000,2.0101,2.0352,1.96,1.974,13113,0
+BLFS.US,D,20170227,000000,1.93,2.02,1.93,1.99,24134,0
+BLFS.US,D,20170228,000000,2.02,2.02,1.94,1.94,36230,0
+BLFS.US,D,20170301,000000,1.9501,2.08,1.95,1.98,39278,0
+BLFS.US,D,20170302,000000,2,2.07,2,2.01,26177,0
+BLFS.US,D,20170303,000000,2.07,2.179,2.053,2.12,106949,0
+BLFS.US,D,20170306,000000,2.15,2.39,2.13,2.2486,227348,0
+BLFS.US,D,20170307,000000,2.33,2.33,2.17,2.18,98921,0
+BLFS.US,D,20170308,000000,2.16,2.28,2.16,2.21,53181,0
+BLFS.US,D,20170309,000000,2.23,2.2706,2.19,2.2706,59562,0
+BLFS.US,D,20170310,000000,2.41,2.41,2.09,2.1,192867,0
+BLFS.US,D,20170313,000000,2.09,2.1696,1.99,2,75867,0
+BLFS.US,D,20170314,000000,2.08,2.08,1.95,2,51390,0
+BLFS.US,D,20170315,000000,2.0341,2.09,2.01,2.05,22838,0
+BLFS.US,D,20170316,000000,2.06,2.24,2.0375,2.24,54995,0
+BLFS.US,D,20170317,000000,2.22,2.28,2.05,2.22,111783,0
+BLFS.US,D,20170320,000000,2.25,2.25,2.08,2.11,27064,0
+BLFS.US,D,20170321,000000,2.08,2.086,2.05,2.05,3565,0
+BLFS.US,D,20170322,000000,2.04,2.07,2.02,2.04,36139,0
+BLFS.US,D,20170323,000000,2.03,2.06,1.99,1.99,32883,0
+BLFS.US,D,20170324,000000,2.0399,2.05,1.99,2.04,24995,0
+BLFS.US,D,20170327,000000,2.05,2.1,2.005,2.09,2607,0
+BLFS.US,D,20170328,000000,2.02,2.11,2.0101,2.04,7888,0
+BLFS.US,D,20170329,000000,2.11,2.11,2.07,2.09,8401,0
+BLFS.US,D,20170330,000000,2.068,2.135,2.068,2.13,18077,0
+BLFS.US,D,20170331,000000,2.13,2.13,2.08,2.09,11725,0
+BLFS.US,D,20170403,000000,2.06,2.15,2.06,2.1,16553,0
+BLFS.US,D,20170404,000000,2.09,2.1,2.03,2.04,7408,0
+BLFS.US,D,20170405,000000,2.0492,2.0971,2.03,2.03,5325,0
+BLFS.US,D,20170406,000000,2.0306,2.0582,2.02,2.02,6832,0
+BLFS.US,D,20170407,000000,2.03,2.1,2.0258,2.0419,43962,0
+BLFS.US,D,20170410,000000,2.05,2.07,2.02,2.04,22433,0
+BLFS.US,D,20170411,000000,2.0601,2.13,2.02,2.03,24606,0
+BLFS.US,D,20170412,000000,2.02,2.08,2.02,2.03,20800,0
+BLFS.US,D,20170413,000000,2.04,2.0999,2.04,2.04,6100,0
+BLFS.US,D,20170417,000000,2.05,2.09,2.02,2.03,17975,0
+BLFS.US,D,20170418,000000,2.05,2.05,2.02,2.02,1306,0
+BLFS.US,D,20170419,000000,2.02,2.2,2.02,2.05,98361,0
+BLFS.US,D,20170420,000000,2.09,2.1,2.06,2.07,28881,0
+BLFS.US,D,20170421,000000,2.0891,2.105,2.05,2.05,19861,0
+BLFS.US,D,20170424,000000,2.06,2.115,2.04,2.04,18343,0
+BLFS.US,D,20170425,000000,2.05,2.08,2.03,2.04,21463,0
+BLFS.US,D,20170426,000000,2.04,2.06,2.02,2.04,8731,0
+BLFS.US,D,20170427,000000,2.0202,2.03,2.02,2.02,45861,0
+BLFS.US,D,20170501,000000,2.02,2.04,2.02,2.02,13684,0
+BLFS.US,D,20170502,000000,2.0201,2.03,2.02,2.02,13279,0
+BLFS.US,D,20170503,000000,2.01,2.17,2.01,2.07,55113,0
+BLFS.US,D,20170504,000000,2.16,2.16,2.02,2.05,8509,0
+BLFS.US,D,20170505,000000,2.0689,2.1,2.05,2.1,18476,0
+BLFS.US,D,20170508,000000,2.1,2.18,2.1,2.11,66469,0
+BLFS.US,D,20170509,000000,2.09,2.2,2.09,2.16,18820,0
+BLFS.US,D,20170510,000000,2.21,2.2399,2.1668,2.18,32885,0
+BLFS.US,D,20170511,000000,2.24,2.24,2.151,2.23,8754,0
+BLFS.US,D,20170512,000000,2.25,2.34,2.11,2.26,133281,0
+BLFS.US,D,20170515,000000,2.3,2.3,2.1601,2.18,21701,0
+BLFS.US,D,20170516,000000,2.18,2.18,2.12,2.15,17635,0
+BLFS.US,D,20170517,000000,2.12,2.18,2.12,2.13,24746,0
+BLFS.US,D,20170518,000000,2.15,2.1873,2.15,2.18,6962,0
+BLFS.US,D,20170519,000000,2.2,2.21,2.1798,2.21,21644,0
+BLFS.US,D,20170522,000000,2.25,2.26,2.17,2.2,10511,0
+BLFS.US,D,20170523,000000,2.2368,2.245,2.22,2.23,4230,0
+BLFS.US,D,20170524,000000,2.2,2.29,2.2,2.27,30036,0
+BLFS.US,D,20170525,000000,2.3,2.32,2.26,2.3,20490,0
+BLFS.US,D,20170526,000000,2.26,2.3,2.25,2.3,5097,0
+BLFS.US,D,20170530,000000,2.27,2.3,2.1491,2.2,15884,0
+BLFS.US,D,20170531,000000,2.18,2.2,2.13,2.15,19555,0
+BLFS.US,D,20170601,000000,2.15,2.2,2.15,2.15,20109,0
+BLFS.US,D,20170602,000000,2.13,2.19,2.13,2.16,8518,0
+BLFS.US,D,20170605,000000,2.1643,2.172,2.15,2.16,8746,0
+BLFS.US,D,20170606,000000,2.15,2.24,2.15,2.21,26198,0
+BLFS.US,D,20170607,000000,2.29,2.29,2.21,2.24,10154,0
+BLFS.US,D,20170608,000000,2.2496,2.38,2.23,2.38,59882,0
+BLFS.US,D,20170609,000000,2.43,2.43,2.35,2.35,62737,0
+BLFS.US,D,20170612,000000,2.35,2.35,2.27,2.2799,8639,0
+BLFS.US,D,20170613,000000,2.2753,2.31,2.254,2.27,13345,0
+BLFS.US,D,20170614,000000,2.19,2.2899,2.126,2.24,15865,0
+BLFS.US,D,20170615,000000,2.22,2.2497,2.16,2.23,16899,0
+BLFS.US,D,20170616,000000,2.24,2.35,2.24,2.28,19306,0
+BLFS.US,D,20170619,000000,2.3,2.34,2.3,2.32,9508,0
+BLFS.US,D,20170620,000000,2.326,2.4,2.326,2.39,76467,0
+BLFS.US,D,20170621,000000,2.4,2.4,2.36,2.3601,23991,0
+BLFS.US,D,20170622,000000,2.35,2.38,2.35,2.35,12908,0
+BLFS.US,D,20170623,000000,2.37,2.4,2.3695,2.39,33810,0
+BLFS.US,D,20170626,000000,2.3754,2.3754,2.32,2.35,18469,0
+BLFS.US,D,20170627,000000,2.37,2.4,2.36,2.4,3883,0
+BLFS.US,D,20170628,000000,2.4,2.4,2.35,2.36,15787,0
+BLFS.US,D,20170629,000000,2.38,2.38,2.36,2.36,4059,0
+BLFS.US,D,20170630,000000,2.38,2.4,2.38,2.39,13511,0
+BLFS.US,D,20170703,000000,2.4,2.64,2.3999,2.62,199149,0
+BLFS.US,D,20170705,000000,2.69,2.98,2.65,2.9,479251,0
+BLFS.US,D,20170706,000000,2.9,2.91,2.8,2.8499,107765,0
+BLFS.US,D,20170707,000000,2.9,2.9,2.8,2.89,62026,0
+BLFS.US,D,20170710,000000,2.9,2.9278,2.85,2.9054,38262,0
+BLFS.US,D,20170711,000000,2.92,2.94,2.88,2.89,71382,0
+BLFS.US,D,20170712,000000,2.9,3.15,2.895,3.11,255055,0
+BLFS.US,D,20170713,000000,3.2,3.39,3.1273,3.3758,307097,0
+BLFS.US,D,20170714,000000,3.7,3.74,3.32,3.36,651327,0
+BLFS.US,D,20170717,000000,3.44,3.59,3.3,3.53,226520,0
+BLFS.US,D,20170718,000000,3.53,3.53,3.36,3.46,50914,0
+BLFS.US,D,20170719,000000,3.45,3.45,3.31,3.34,83772,0
+BLFS.US,D,20170720,000000,3.3,3.3,2.95,3.11,168888,0
+BLFS.US,D,20170721,000000,3.11,3.314,3.1,3.22,32338,0
+BLFS.US,D,20170724,000000,3.26,3.31,3.12,3.24,27933,0
+BLFS.US,D,20170725,000000,3.25,3.3545,3.25,3.28,35927,0
+BLFS.US,D,20170726,000000,3.31,3.42,3.31,3.4,73455,0
+BLFS.US,D,20170727,000000,3.41,3.48,3.2801,3.42,63416,0
+BLFS.US,D,20170728,000000,3.35,3.5,3.35,3.5,77409,0
+BLFS.US,D,20170731,000000,3.5,3.59,3.3047,3.45,45135,0
+BLFS.US,D,20170801,000000,3.5,3.5149,3.4,3.48,25090,0
+BLFS.US,D,20170802,000000,3.5,3.779,3.5,3.71,133001,0
+BLFS.US,D,20170803,000000,3.73,3.95,3.55,3.88,212366,0
+BLFS.US,D,20170804,000000,3.8699,3.87,3.6601,3.7426,175131,0
+BLFS.US,D,20170807,000000,3.73,3.8,3.55,3.75,46281,0
+BLFS.US,D,20170808,000000,3.77,3.8,3.5857,3.7,32773,0
+BLFS.US,D,20170809,000000,3.7,3.75,3.65,3.66,50170,0
+BLFS.US,D,20170810,000000,3.75,3.8,3.51,3.5999,98852,0
+BLFS.US,D,20170811,000000,3.6,3.8,3.6,3.8,199157,0
+BLFS.US,D,20170814,000000,3.8,3.8,3.76,3.8,45204,0
+BLFS.US,D,20170815,000000,3.77,4.09,3.6837,3.96,464828,0
+BLFS.US,D,20170816,000000,4.01,4.2,3.93,4.17,292670,0
+BLFS.US,D,20170817,000000,4.2,4.6,4.12,4.59,259848,0
+BLFS.US,D,20170818,000000,4.62,4.6973,4.3,4.35,167905,0
+BLFS.US,D,20170821,000000,4.35,4.48,4.3,4.48,70548,0
+BLFS.US,D,20170822,000000,4.49,4.823,4.49,4.68,195642,0
+BLFS.US,D,20170823,000000,4.74,5.1,4.73,4.87,351191,0
+BLFS.US,D,20170824,000000,4.95,5.02,4.38,4.4,363773,0
+BLFS.US,D,20170825,000000,4.33,4.6399,4.33,4.43,107047,0
+BLFS.US,D,20170828,000000,4.47,4.64,4.4,4.51,193216,0
+BLFS.US,D,20170829,000000,4.5,4.8,4.5,4.71,142735,0
+BLFS.US,D,20170830,000000,4.77,4.99,4.6438,4.99,202090,0
+BLFS.US,D,20170831,000000,4.99,5.01,4.7101,4.74,287440,0
+BLFS.US,D,20170901,000000,4.79,5.03,4.73,4.8608,333056,0
+BLFS.US,D,20170905,000000,4.99,4.99,4.76,4.8699,209985,0
+BLFS.US,D,20170906,000000,4.8,4.9518,4.64,4.73,189293,0
+BLFS.US,D,20170907,000000,4.75,4.81,4.6201,4.72,116389,0
+BLFS.US,D,20170908,000000,4.75,4.896,4.75,4.78,194571,0
+BLFS.US,D,20170911,000000,4.83,4.8305,4.53,4.72,112219,0
+BLFS.US,D,20170912,000000,4.75,4.8,4.64,4.7399,47094,0
+BLFS.US,D,20170913,000000,4.7,4.8,4.65,4.68,74286,0
+BLFS.US,D,20170914,000000,4.75,4.75,4.56,4.74,45465,0
+BLFS.US,D,20170915,000000,4.67,4.85,4.65,4.85,129947,0
+BLFS.US,D,20170918,000000,4.76,5.29,4.76,5.29,948037,0
+BLFS.US,D,20170919,000000,5.37,5.91,5.03,5.15,898890,0
+BLFS.US,D,20170920,000000,5.12,5.49,5,5.02,183019,0
+BLFS.US,D,20170921,000000,5.04,5.18,5.03,5.0801,81426,0
+BLFS.US,D,20170922,000000,5.1,5.449,5.1,5.39,132163,0
+BLFS.US,D,20170925,000000,5.45,5.46,5.19,5.28,196085,0
+BLFS.US,D,20170926,000000,5.34,5.57,5.34,5.56,168609,0
+BLFS.US,D,20170927,000000,5.6,5.6,5.4,5.5,170973,0
+BLFS.US,D,20170928,000000,5.59,5.74,5.5104,5.68,130017,0
+BLFS.US,D,20170929,000000,5.7,5.7966,5.65,5.71,74968,0
+BLFS.US,D,20171002,000000,5.86,5.86,5.52,5.64,110217,0
+BLFS.US,D,20171003,000000,5.56,5.63,5.06,5.4,266480,0
+BLFS.US,D,20171004,000000,5.37,5.63,5.37,5.62,106080,0
+BLFS.US,D,20171005,000000,5.6,5.8,5.501,5.76,215573,0
+BLFS.US,D,20171006,000000,5.78,5.8073,5.6601,5.75,69719,0
+BLFS.US,D,20171009,000000,5.72,5.77,5.67,5.72,47166,0
+BLFS.US,D,20171010,000000,5.75,5.89,5.481,5.6,148374,0
+BLFS.US,D,20171011,000000,5.53,5.6314,5.49,5.57,76918,0
+BLFS.US,D,20171012,000000,5.6,5.635,5.51,5.54,44179,0
+BLFS.US,D,20171013,000000,5.491,5.64,5.35,5.54,199158,0
+BLFS.US,D,20171016,000000,5.49,5.55,5.36,5.49,80899,0
+BLFS.US,D,20171017,000000,5.46,5.78,5.42,5.77,118919,0
+BLFS.US,D,20171018,000000,5.8,6.21,5.8,6.1,472715,0
+BLFS.US,D,20171019,000000,7,7.53,6.15,6.36,1620532,0
+BLFS.US,D,20171020,000000,6.36,6.58,6.1001,6.43,173609,0
+BLFS.US,D,20171023,000000,6.56,6.91,6.2442,6.62,288422,0
+BLFS.US,D,20171024,000000,6.65,6.91,6.55,6.9,212095,0
+BLFS.US,D,20171025,000000,6.87,6.87,5.96,5.98,413781,0
+BLFS.US,D,20171026,000000,5.86,5.89,5.38,5.7,257526,0
+BLFS.US,D,20171027,000000,5.6507,5.8947,5.61,5.81,103656,0
+BLFS.US,D,20171030,000000,5.8944,5.942,5.34,5.55,210147,0
+BLFS.US,D,20171031,000000,5.5,5.8574,5.5,5.75,89912,0
+BLFS.US,D,20171101,000000,5.79,5.79,5.47,5.6,75842,0
+BLFS.US,D,20171102,000000,5.59,5.59,5.38,5.42,74500,0
+BLFS.US,D,20171103,000000,5.4,5.46,5.3494,5.36,54134,0
+BLFS.US,D,20171106,000000,5.48,5.48,5.1114,5.18,149379,0
+BLFS.US,D,20171107,000000,5.18,5.25,4.91,4.98,191834,0
+BLFS.US,D,20171108,000000,4.96,5.05,4.88,5.01,110339,0
+BLFS.US,D,20171109,000000,5,5.159,4.9001,5.1301,81078,0
+BLFS.US,D,20171110,000000,5.86,6.01,5.251,5.92,412627,0
+BLFS.US,D,20171113,000000,5.96,6.25,5.74,6.21,173706,0
+BLFS.US,D,20171114,000000,6.21,6.27,6.05,6.09,139829,0
+BLFS.US,D,20171115,000000,6.04,6.16,5.83,6.16,54343,0
+BLFS.US,D,20171116,000000,6.25,6.3003,5.68,5.69,186798,0
+BLFS.US,D,20171117,000000,5.7,6.02,5.7,5.92,98589,0
+BLFS.US,D,20171120,000000,5.97,6.18,5.9,6.12,84664,0
+BLFS.US,D,20171121,000000,6.11,6.18,5.82,6.15,127280,0
+BLFS.US,D,20171122,000000,6.12,6.12,5.65,5.72,172364,0
+BLFS.US,D,20171124,000000,5.72,5.93,5.61,5.83,32598,0
+BLFS.US,D,20171127,000000,5.73,5.95,5.7,5.7,79837,0
+BLFS.US,D,20171128,000000,5.69,5.7699,5.51,5.54,114545,0
+BLFS.US,D,20171129,000000,5.7,5.8755,5.53,5.61,62038,0
+BLFS.US,D,20171130,000000,5.67,5.81,5.59,5.69,48866,0
+BLFS.US,D,20171201,000000,5.73,5.73,5.35,5.41,86361,0
+BLFS.US,D,20171204,000000,5.5,5.862,5.27,5.29,75247,0
+BLFS.US,D,20171205,000000,5.26,5.38,5.09,5.25,102680,0
+BLFS.US,D,20171206,000000,5.34,5.35,5.17,5.17,36848,0
+BLFS.US,D,20171207,000000,5.22,5.68,5.22,5.37,76105,0
+BLFS.US,D,20171208,000000,5.38,5.539,5.35,5.42,33121,0
+BLFS.US,D,20171211,000000,5.46,5.6,5.3198,5.57,43564,0
+BLFS.US,D,20171212,000000,5.6,5.63,5.33,5.44,30255,0
+BLFS.US,D,20171213,000000,5.44,5.65,5.44,5.64,20352,0
+BLFS.US,D,20171214,000000,5.65,5.87,5.6,5.85,60559,0
+BLFS.US,D,20171215,000000,5.88,5.89,5.75,5.79,35404,0
+BLFS.US,D,20171218,000000,5.84,6.0999,5.78,5.99,145744,0
+BLFS.US,D,20171219,000000,6.02,6.06,5.79,5.87,44192,0
+BLFS.US,D,20171220,000000,5.9,5.97,5.77,5.88,24738,0
+BLFS.US,D,20171221,000000,5.9,6.25,5.8437,6.15,132615,0
+BLFS.US,D,20171222,000000,6.18,6.39,6.16,6.38,114669,0
+BLFS.US,D,20171226,000000,6.38,6.42,6.16,6.36,70908,0
+BLFS.US,D,20171227,000000,6.38,6.4,6.24,6.34,43416,0
+BLFS.US,D,20171228,000000,6.36,6.36,6.15,6.17,53146,0
+BLFS.US,D,20171229,000000,6.2,6.2,5.9,6,75927,0
+BLFS.US,D,20180102,000000,6,6.06,5.85,5.96,40295,0
+BLFS.US,D,20180103,000000,5.94,5.9794,5.65,5.85,103110,0
+BLFS.US,D,20180104,000000,6.02,6.2096,5.66,5.89,103375,0
+BLFS.US,D,20180105,000000,5.92,6.09,5.92,6.03,38089,0
+BLFS.US,D,20180108,000000,6.06,6.09,5.78,5.79,41958,0
+BLFS.US,D,20180109,000000,5.82,6.07,5.65,5.72,56839,0
+BLFS.US,D,20180110,000000,5.7,5.756,5.61,5.71,58156,0
+BLFS.US,D,20180111,000000,5.66,5.82,5.56,5.81,73157,0
+BLFS.US,D,20180112,000000,5.83,5.89,5.71,5.71,31820,0
+BLFS.US,D,20180116,000000,5.62,5.74,5.52,5.6,104661,0
+BLFS.US,D,20180117,000000,5.6,5.66,5.55,5.63,26145,0
+BLFS.US,D,20180118,000000,5.62,5.81,5.6118,5.74,30786,0
+BLFS.US,D,20180119,000000,5.7,5.7344,5.55,5.62,47460,0
+BLFS.US,D,20180122,000000,5.66,5.6996,5.5225,5.6,29771,0
+BLFS.US,D,20180123,000000,5.51,5.8,5.4,5.73,166498,0
+BLFS.US,D,20180124,000000,5.95,5.95,5.62,5.79,51916,0
+BLFS.US,D,20180125,000000,5.79,5.9,5.79,5.9,30192,0
+BLFS.US,D,20180126,000000,5.9,5.904,5.8,5.85,37976,0
+BLFS.US,D,20180129,000000,5.87,5.87,5.55,5.55,66372,0
+BLFS.US,D,20180130,000000,5.52,5.54,5.4,5.43,62397,0
+BLFS.US,D,20180131,000000,5.52,5.54,5.39,5.42,34150,0
+BLFS.US,D,20180201,000000,5.391,5.45,5.3,5.33,50246,0
+BLFS.US,D,20180202,000000,5.27,5.371,5.25,5.27,41249,0
+BLFS.US,D,20180205,000000,5.19,5.2,4.69,4.73,189084,0
+BLFS.US,D,20180206,000000,4.63,5.05,4.63,4.86,160078,0
+BLFS.US,D,20180207,000000,4.78,5.22,4.78,4.91,25291,0
+BLFS.US,D,20180208,000000,4.9,4.9,4.69,4.79,50277,0
+BLFS.US,D,20180209,000000,4.91,5.0781,4.72,4.85,95812,0
+BLFS.US,D,20180212,000000,4.9,5.04,4.9,4.99,29918,0
+BLFS.US,D,20180213,000000,5.1,5.3096,4.98,5.23,72245,0
+BLFS.US,D,20180214,000000,5.33,5.5,5.31,5.37,46865,0
+BLFS.US,D,20180215,000000,5.45,5.45,5.2301,5.28,48535,0
+BLFS.US,D,20180216,000000,5.33,5.3861,5.27,5.33,22188,0
+BLFS.US,D,20180220,000000,5.27,5.421,5.25,5.29,15537,0
+BLFS.US,D,20180221,000000,5.27,5.389,5.27,5.31,8278,0
+BLFS.US,D,20180222,000000,5.3,5.38,5.25,5.26,30171,0
+BLFS.US,D,20180223,000000,5.26,5.3399,5.25,5.28,10729,0
+BLFS.US,D,20180226,000000,5.36,5.42,5.25,5.25,21071,0
+BLFS.US,D,20180227,000000,5.25,5.26,5.16,5.2054,16730,0
+BLFS.US,D,20180228,000000,5.2,5.399,5.15,5.17,13291,0
+BLFS.US,D,20180301,000000,5.21,5.21,5.038,5.07,20014,0
+BLFS.US,D,20180302,000000,5.02,5.259,5,5.16,15967,0
+BLFS.US,D,20180305,000000,5.19,5.35,5.17,5.3,20608,0
+BLFS.US,D,20180306,000000,5.34,5.5803,5.34,5.55,38664,0
+BLFS.US,D,20180307,000000,5.55,5.91,5.55,5.86,66955,0
+BLFS.US,D,20180308,000000,5.97,6.2,5.7617,5.99,169070,0
+BLFS.US,D,20180309,000000,6.1,6.1,5.295,5.6,196006,0
+BLFS.US,D,20180312,000000,5.73,5.73,5.14,5.14,147207,0
+BLFS.US,D,20180313,000000,5.22,5.38,5.19,5.26,62770,0
+BLFS.US,D,20180314,000000,5.29,5.46,5.2,5.37,34333,0
+BLFS.US,D,20180315,000000,5.39,5.39,5.25,5.26,48377,0
+BLFS.US,D,20180316,000000,5.25,5.27,5.151,5.25,47138,0
+BLFS.US,D,20180319,000000,5.28,5.5,5.25,5.38,23798,0
+BLFS.US,D,20180320,000000,5.27,5.48,5.27,5.48,55148,0
+BLFS.US,D,20180321,000000,5.45,5.68,5.34,5.39,27653,0
+BLFS.US,D,20180322,000000,5.34,5.405,5.211,5.32,34850,0
+BLFS.US,D,20180323,000000,5.33,5.33,5.21,5.29,28392,0
+BLFS.US,D,20180326,000000,5.37,5.409,5.22,5.23,18510,0
+BLFS.US,D,20180327,000000,5.25,5.25,5.08,5.09,37386,0
+BLFS.US,D,20180328,000000,5.09,5.13,4.85,5.07,104325,0
+BLFS.US,D,20180329,000000,5.07,5.32,4.9842,5.13,30553,0
+BLFS.US,D,20180402,000000,5.5,6.219,5.49,6.18,490943,0
+BLFS.US,D,20180403,000000,6.22,6.58,5.881,6.55,331847,0
+BLFS.US,D,20180404,000000,6.49,7.1,6.28,6.96,451172,0
+BLFS.US,D,20180405,000000,7.1,7.1,6.59,6.89,126909,0
+BLFS.US,D,20180406,000000,6.78,7.5,6.7101,7.17,212732,0
+BLFS.US,D,20180409,000000,7.2,7.83,7.19,7.44,500274,0
+BLFS.US,D,20180410,000000,7.43,7.49,6.72,7.05,267600,0
+BLFS.US,D,20180411,000000,7.02,7.19,6.93,7.02,98875,0
+BLFS.US,D,20180412,000000,7.03,7.365,6.903,7.17,157746,0
+BLFS.US,D,20180413,000000,7.25,7.35,7.15,7.23,91860,0
+BLFS.US,D,20180416,000000,7.34,7.5,7,7.12,305700,0
+BLFS.US,D,20180417,000000,7.04,7.57,7.02,7.52,231654,0
+BLFS.US,D,20180418,000000,7.55,7.55,7.31,7.38,81314,0
+BLFS.US,D,20180419,000000,7.4,7.4,7.15,7.33,53050,0
+BLFS.US,D,20180420,000000,7.34,7.36,7.2498,7.3301,23972,0
+BLFS.US,D,20180423,000000,7.21,7.339,7.19,7.21,42049,0
+BLFS.US,D,20180424,000000,7.21,7.3,7.05,7.07,43738,0
+BLFS.US,D,20180425,000000,7.05,7.25,6.92,7.21,35750,0
+BLFS.US,D,20180426,000000,7.24,7.24,7.0636,7.13,42722,0
+BLFS.US,D,20180427,000000,7.11,7.25,7.05,7.22,30140,0
+BLFS.US,D,20180430,000000,7.24,7.3,7.07,7.23,43360,0
+BLFS.US,D,20180501,000000,7.17,7.1815,7.02,7.16,51434,0
+BLFS.US,D,20180502,000000,7.1,7.28,7.1,7.21,24389,0
+BLFS.US,D,20180503,000000,7.19,7.3,7.13,7.25,40136,0
+BLFS.US,D,20180504,000000,7.25,7.749,7.2,7.49,119992,0
+BLFS.US,D,20180507,000000,7.57,8.228,7.57,7.82,260032,0
+BLFS.US,D,20180508,000000,7.99,8.24,7.62,8.03,66257,0
+BLFS.US,D,20180509,000000,8.24,8.45,8.03,8.27,143914,0
+BLFS.US,D,20180510,000000,8.33,8.4,7.94,8.25,89321,0
+BLFS.US,D,20180511,000000,8.5,8.5,7.69,7.96,124804,0
+BLFS.US,D,20180514,000000,7.96,8.84,7.95,8.62,256437,0
+BLFS.US,D,20180515,000000,8.69,8.9,8.48,8.9,162166,0
+BLFS.US,D,20180516,000000,8.9,9,8.45,8.66,172423,0
+BLFS.US,D,20180517,000000,8.66,9.15,8.62,9.0533,122500,0
+BLFS.US,D,20180518,000000,9.05,9.21,8.83,8.91,93795,0
+BLFS.US,D,20180521,000000,8.92,9.2,8.5,8.92,163241,0
+BLFS.US,D,20180522,000000,8.9,9.25,8.825,9.17,89761,0
+BLFS.US,D,20180523,000000,9.24,9.3,8.5001,9.05,176323,0
+BLFS.US,D,20180524,000000,9.01,9.62,9.01,9.51,200121,0
+BLFS.US,D,20180525,000000,9.57,9.6793,9.2714,9.51,116646,0
+BLFS.US,D,20180529,000000,9.51,10.13,9.3638,10.03,220191,0
+BLFS.US,D,20180530,000000,10,10.51,9.9407,10.46,201828,0
+BLFS.US,D,20180531,000000,10.6,10.9,10.34,10.71,407183,0
+BLFS.US,D,20180601,000000,10.7,10.8,9.3401,10.28,261520,0
+BLFS.US,D,20180604,000000,10.36,10.4,10.12,10.37,108476,0
+BLFS.US,D,20180605,000000,10.41,10.5,10.205,10.39,71605,0
+BLFS.US,D,20180606,000000,10.38,10.39,9.9301,10.36,119580,0
+BLFS.US,D,20180607,000000,10.38,11.05,10.172,10.34,223116,0
+BLFS.US,D,20180608,000000,10.51,10.53,10.05,10.21,90689,0
+BLFS.US,D,20180611,000000,10.14,10.7999,10.14,10.72,177057,0
+BLFS.US,D,20180612,000000,10.8,11,10.76,10.95,108728,0
+BLFS.US,D,20180613,000000,10.99,11.4889,10.91,11.27,220218,0
+BLFS.US,D,20180614,000000,11.36,12,11.35,11.87,331840,0
+BLFS.US,D,20180615,000000,12,12.93,11.991,12.87,406331,0
+BLFS.US,D,20180618,000000,12.99,13.99,11.56,13.49,976243,0
+BLFS.US,D,20180619,000000,13.57,13.8,13.03,13.45,192263,0
+BLFS.US,D,20180620,000000,13.55,13.72,12.5903,12.99,224002,0
+BLFS.US,D,20180621,000000,12.92,13.13,11.5,11.52,370551,0
+BLFS.US,D,20180622,000000,11.85,12.7,11.54,12.61,255184,0
+BLFS.US,D,20180625,000000,12.47,12.47,11.88,12.02,128901,0
+BLFS.US,D,20180626,000000,11.88,12.67,11.75,12.17,133554,0
+BLFS.US,D,20180627,000000,12,12.299,11.53,11.58,102465,0
+BLFS.US,D,20180628,000000,11.06,11.58,10.5001,11.41,292481,0
+BLFS.US,D,20180629,000000,11.41,11.96,11.0913,11.41,106637,0
+BLFS.US,D,20180702,000000,13.27,15.49,12.77,14.99,1290781,0
+BLFS.US,D,20180703,000000,15,17.75,14.5,16.7,762984,0
+BLFS.US,D,20180705,000000,16.7,17.479,15.4,16.67,502673,0
+BLFS.US,D,20180706,000000,16.62,17.23,16.411,17.02,248327,0
+BLFS.US,D,20180709,000000,17.18,18.1208,15.7,16.93,624916,0
+BLFS.US,D,20180710,000000,16.81,17.5,16.5,17.25,325235,0
+BLFS.US,D,20180711,000000,17.06,17.33,16.3,17.2,245540,0
+BLFS.US,D,20180712,000000,17.56,19.64,17.32,19,574890,0
+BLFS.US,D,20180713,000000,18.96,20.8,18.9279,19.79,841418,0
+BLFS.US,D,20180716,000000,20.1,21.155,19.76,20.96,614420,0
+BLFS.US,D,20180717,000000,21,22.86,19.5125,20.41,760942,0
+BLFS.US,D,20180718,000000,20.29,20.4,19.07,20.16,430394,0
+BLFS.US,D,20180719,000000,20.16,21.34,20.0459,21.12,204193,0
+BLFS.US,D,20180720,000000,21.12,22.06,21,21.99,266758,0
+BLFS.US,D,20180723,000000,21.99,22.39,21.0404,21.36,274915,0
+BLFS.US,D,20180724,000000,21.5,21.543,18.85,19.82,488822,0
+BLFS.US,D,20180725,000000,19.5,20.31,19.11,20.09,209479,0
+BLFS.US,D,20180726,000000,20,20.7,19.75,20.63,171456,0
+BLFS.US,D,20180727,000000,20.46,21.14,19.26,19.6,186261,0
+BLFS.US,D,20180730,000000,19.39,19.4309,16.88,17.74,629558,0
+BLFS.US,D,20180731,000000,17.47,19.3,16.9,19.06,350952,0
+BLFS.US,D,20180801,000000,20.65,20.65,18.675,19.27,139897,0
+BLFS.US,D,20180802,000000,19.24,19.27,18.51,19,141461,0
+BLFS.US,D,20180803,000000,19,19.105,18.08,18.67,117132,0
+BLFS.US,D,20180806,000000,18.46,19.45,18.2108,18.85,143290,0
+BLFS.US,D,20180807,000000,19,19.45,18.8841,19.3,194546,0
+BLFS.US,D,20180808,000000,19.3,20.88,19.071,20.71,247746,0
+BLFS.US,D,20180809,000000,22,22.199,18.22,19.86,590984,0
+BLFS.US,D,20180810,000000,19.07,20.46,19.07,19.72,304609,0
+BLFS.US,D,20180813,000000,19.7,21.54,19.7,20.54,519796,0
+BLFS.US,D,20180814,000000,21.3,21.38,19.9,20.5,157008,0
+BLFS.US,D,20180815,000000,20.03,20.25,18.7,19.66,258102,0
+BLFS.US,D,20180816,000000,19.62,19.62,18.88,19.29,159261,0
+BLFS.US,D,20180817,000000,19.19,19.86,19,19.75,121143,0
+BLFS.US,D,20180820,000000,19.85,20.82,19.85,20.81,267144,0
+BLFS.US,D,20180821,000000,20.75,24.7307,20.7,24.14,948059,0
+BLFS.US,D,20180822,000000,24.35,24.98,22.565,23.49,582533,0
+BLFS.US,D,20180823,000000,23.35,26.35,23.35,24.93,582392,0
+BLFS.US,D,20180824,000000,25.78,26.2985,25.01,25.475,445088,0
+BLFS.US,D,20180827,000000,25.55,25.95,23.87,24.2,360957,0
+BLFS.US,D,20180828,000000,24.21,24.939,22.65,24.27,401362,0
+BLFS.US,D,20180829,000000,24.24,24.64,23.6612,23.94,194234,0
+BLFS.US,D,20180830,000000,23.64,25.4,23.5001,24.2,447697,0
+BLFS.US,D,20180831,000000,24.24,24.4674,23.64,23.96,190812,0
+BLFS.US,D,20180904,000000,23.96,24.4,23.301,23.45,228241,0
+BLFS.US,D,20180905,000000,23.32,23.32,19.2848,20.14,970890,0
+BLFS.US,D,20180906,000000,20.52,20.6482,18.2,18.65,536536,0
+BLFS.US,D,20180907,000000,18.79,21.47,18.79,21.19,637770,0
+BLFS.US,D,20180910,000000,21.5,21.9975,19.7599,20.02,389259,0
+BLFS.US,D,20180911,000000,19.53,20.42,19.05,19.58,430558,0
+BLFS.US,D,20180912,000000,19.5,20.18,18.99,19.08,259243,0
+BLFS.US,D,20180913,000000,19.14,19.6,17.5914,18.15,575053,0
+BLFS.US,D,20180914,000000,17.9,18.81,17.9,18.52,348485,0
+BLFS.US,D,20180917,000000,18.43,18.6,18.01,18.11,311619,0
+BLFS.US,D,20180918,000000,18.1,18.48,17.495,17.9,224762,0
+BLFS.US,D,20180919,000000,17.93,17.93,16.81,17.37,333781,0
+BLFS.US,D,20180920,000000,17.4,17.963,17.07,17.64,250716,0
+BLFS.US,D,20180921,000000,17.68,18.09,17.2,17.35,215937,0
+BLFS.US,D,20180924,000000,17.31,17.759,17.001,17.1,109670,0
+BLFS.US,D,20180925,000000,17.1,17.795,16.92,17.53,154959,0
+BLFS.US,D,20180926,000000,17.56,17.56,16.4,16.7,286669,0
+BLFS.US,D,20180927,000000,16.6,17.3,15.9,17.23,254116,0
+BLFS.US,D,20180928,000000,17.15,17.7,16.84,17.5,104799,0
+BLFS.US,D,20181001,000000,17.53,18.2,16.42,17.17,389256,0
+BLFS.US,D,20181002,000000,17.16,17.16,15.77,16.51,313071,0
+BLFS.US,D,20181003,000000,16.47,16.81,13.26,13.89,865383,0
+BLFS.US,D,20181004,000000,13.94,13.9708,12.32,13.41,483389,0
+BLFS.US,D,20181005,000000,13.31,13.88,13.03,13.63,304525,0
+BLFS.US,D,20181008,000000,13.41,13.73,12.6005,12.96,305188,0
+BLFS.US,D,20181009,000000,12.78,13.8,12.762,13.22,190575,0
+BLFS.US,D,20181010,000000,13.12,13.2,12.7,12.7,153818,0
+BLFS.US,D,20181011,000000,12.56,12.9899,12.14,12.32,184384,0
+BLFS.US,D,20181012,000000,12.39,13.04,12.32,12.89,209295,0
+BLFS.US,D,20181015,000000,12.85,12.93,12.25,12.29,190696,0
+BLFS.US,D,20181016,000000,12.37,13.5,12.2,13.17,116286,0
+BLFS.US,D,20181017,000000,13.2,13.4223,12.7,13.26,126548,0
+BLFS.US,D,20181018,000000,13.16,13.47,12.6,12.73,83226,0
+BLFS.US,D,20181019,000000,12.77,12.85,12.37,12.41,78558,0
+BLFS.US,D,20181022,000000,12.45,12.98,12.34,12.68,103259,0
+BLFS.US,D,20181023,000000,12.32,12.58,11.61,12.48,196831,0
+BLFS.US,D,20181024,000000,12.39,13.54,12.39,12.91,182377,0
+BLFS.US,D,20181025,000000,13.03,14.03,12.76,13.52,135015,0
+BLFS.US,D,20181026,000000,13.27,13.52,12.52,12.62,127551,0
+BLFS.US,D,20181029,000000,12.79,12.98,12.0208,12.26,80124,0
+BLFS.US,D,20181030,000000,12.04,12.67,12.01,12.38,84964,0
+BLFS.US,D,20181031,000000,12.44,12.88,12.44,12.72,107824,0
+BLFS.US,D,20181101,000000,12.75,12.93,11.85,12.53,187394,0
+BLFS.US,D,20181102,000000,12.55,12.92,12.0216,12.29,71375,0
+BLFS.US,D,20181105,000000,12.31,12.81,12.14,12.36,117066,0
+BLFS.US,D,20181106,000000,12.31,12.31,11.69,11.8,198789,0
+BLFS.US,D,20181107,000000,11.79,12.17,11.5,12.12,181368,0
+BLFS.US,D,20181108,000000,12.15,12.32,11.6,12.28,135439,0
+BLFS.US,D,20181109,000000,11.95,14.7,11.95,13.94,427309,0
+BLFS.US,D,20181112,000000,13.9,14.44,11.4,11.59,516100,0
+BLFS.US,D,20181113,000000,11.61,12.22,11.14,11.15,155081,0
+BLFS.US,D,20181114,000000,11.21,11.21,10.14,10.63,186318,0
+BLFS.US,D,20181115,000000,10.58,10.94,10.26,10.44,206264,0
+BLFS.US,D,20181116,000000,10.45,11.19,10.35,11,121920,0
+BLFS.US,D,20181119,000000,11,11,9.86,10.03,234703,0
+BLFS.US,D,20181120,000000,9.76,10.57,9.67,10.45,110550,0
+BLFS.US,D,20181121,000000,10.41,10.91,9.77,10.75,181291,0
+BLFS.US,D,20181123,000000,10.64,10.9695,10.5,10.64,99776,0
+BLFS.US,D,20181126,000000,10.59,10.91,10.14,10.25,157155,0
+BLFS.US,D,20181127,000000,10.22,10.4269,9.9201,10.33,63234,0
+BLFS.US,D,20181128,000000,10.29,10.74,9.9138,10.72,100639,0
+BLFS.US,D,20181129,000000,10.7,11.67,10.495,11.33,154593,0
+BLFS.US,D,20181130,000000,11.3,12.03,11.04,11.97,199326,0
+BLFS.US,D,20181203,000000,12.38,12.57,12.05,12.29,209718,0
+BLFS.US,D,20181204,000000,12.25,12.41,11.31,11.46,146614,0
+BLFS.US,D,20181206,000000,11.21,12.04,10.91,12.02,114121,0
+BLFS.US,D,20181207,000000,11.95,12.2143,11.04,11.17,156022,0
+BLFS.US,D,20181210,000000,11.1,11.41,10.8,11.27,130286,0
+BLFS.US,D,20181211,000000,11.34,11.84,11.15,11.54,110569,0
+BLFS.US,D,20181212,000000,11.6,12.35,11.6,12.01,144375,0
+BLFS.US,D,20181213,000000,12.15,12.15,11,11.07,162099,0
+BLFS.US,D,20181214,000000,10.88,11.26,10.76,11.09,82080,0
+BLFS.US,D,20181217,000000,10.93,11.27,10.47,10.6,97283,0
+BLFS.US,D,20181218,000000,10.65,10.9,10.46,10.78,184482,0
+BLFS.US,D,20181219,000000,10.84,10.94,10.41,10.6,177078,0
+BLFS.US,D,20181220,000000,10.53,10.62,9.49,9.81,281075,0
+BLFS.US,D,20181221,000000,9.98,9.9859,9.15,9.5,212694,0
+BLFS.US,D,20181224,000000,9.33,9.74,9.29,9.59,68318,0
+BLFS.US,D,20181226,000000,9.63,9.94,9.46,9.89,162640,0
+BLFS.US,D,20181227,000000,10,10.85,9.9,10.79,174941,0
+BLFS.US,D,20181228,000000,10.78,12.19,10.5,12.18,248252,0
+BLFS.US,D,20181231,000000,12.21,12.39,10.865,12.03,219978,0
+BLFS.US,D,20190102,000000,11.77,12.335,11.5818,12,138252,0
+BLFS.US,D,20190103,000000,11.95,12.19,10.9,10.9,152220,0
+BLFS.US,D,20190104,000000,11.05,12.079,11.05,11.78,158827,0
+BLFS.US,D,20190107,000000,11.7,13.52,11.7,13.14,244300,0
+BLFS.US,D,20190108,000000,13.32,13.44,12.07,12.26,151767,0
+BLFS.US,D,20190109,000000,12.38,12.66,12.06,12.16,71772,0
+BLFS.US,D,20190110,000000,12.07,12.54,12,12.51,82512,0
+BLFS.US,D,20190111,000000,12.43,13.1,12.4,12.74,114756,0
+BLFS.US,D,20190114,000000,12.69,12.8,12.15,12.31,75958,0
+BLFS.US,D,20190115,000000,12.15,12.87,12.09,12.75,143725,0
+BLFS.US,D,20190116,000000,12.83,13.29,12.66,12.76,138433,0
+BLFS.US,D,20190117,000000,12.79,12.81,12.371,12.64,133144,0
+BLFS.US,D,20190118,000000,12.75,12.75,12.13,12.2,162209,0
+BLFS.US,D,20190122,000000,12.15,12.51,11.6,12.4,74041,0
+BLFS.US,D,20190123,000000,12.49,12.815,12.04,12.6,119410,0
+BLFS.US,D,20190124,000000,12.69,13.18,12.47,13.07,113595,0
+BLFS.US,D,20190125,000000,13.08,14.05,13.035,13.43,240260,0
+BLFS.US,D,20190128,000000,13.37,13.44,12.92,13.05,119377,0
+BLFS.US,D,20190129,000000,13.07,13.3999,12.7201,12.81,122761,0
+BLFS.US,D,20190130,000000,12.85,13.1994,12.85,13.13,73907,0
+BLFS.US,D,20190131,000000,13.16,14.71,13.16,14.67,202485,0
+BLFS.US,D,20190201,000000,14.82,16.94,14.82,16.37,493425,0
+BLFS.US,D,20190204,000000,16.86,17,15.7,16.11,277042,0
+BLFS.US,D,20190205,000000,16.13,17.45,15.98,16.91,247403,0
+BLFS.US,D,20190206,000000,17.12,17.341,16.28,16.7,162204,0
+BLFS.US,D,20190207,000000,16.46,16.78,15.75,15.89,153359,0
+BLFS.US,D,20190208,000000,15.5,16.14,15.5,16.06,64980,0
+BLFS.US,D,20190211,000000,16.12,16.587,15.7,16,111575,0
+BLFS.US,D,20190212,000000,16.16,16.48,15.94,16.42,81705,0
+BLFS.US,D,20190213,000000,16.5,16.52,15.88,16.36,111474,0
+BLFS.US,D,20190214,000000,16.29,16.29,15.26,15.4,125100,0
+BLFS.US,D,20190215,000000,15.43,16.16,15.43,16.16,94089,0
+BLFS.US,D,20190219,000000,16.27,17.41,16.2068,17.41,175392,0
+BLFS.US,D,20190220,000000,17.48,17.88,17.01,17.8,219769,0
+BLFS.US,D,20190221,000000,17.76,18.8,17.59,18.24,228113,0
+BLFS.US,D,20190222,000000,18.54,18.7999,17.66,18.05,168006,0
+BLFS.US,D,20190225,000000,18.05,18.2492,17.33,17.84,122524,0
+BLFS.US,D,20190226,000000,17.72,17.99,17.125,17.86,115327,0
+BLFS.US,D,20190227,000000,17.72,18.3899,17.32,18.03,73752,0
+BLFS.US,D,20190228,000000,18.14,19.4152,18.04,19.06,236866,0
+BLFS.US,D,20190301,000000,19.39,19.4831,18.68,19.42,180873,0
+BLFS.US,D,20190304,000000,19.49,19.5,17.1,17.43,281199,0
+BLFS.US,D,20190305,000000,17.43,17.6095,16.81,17.07,146362,0
+BLFS.US,D,20190306,000000,17.21,17.32,16.13,16.45,163846,0
+BLFS.US,D,20190307,000000,16.1,16.8,15.81,16.66,205389,0
+BLFS.US,D,20190308,000000,16.68,16.79,16.0501,16.34,109503,0
+BLFS.US,D,20190311,000000,16.42,16.89,16.281,16.74,94363,0
+BLFS.US,D,20190312,000000,16.82,17.61,16.74,17.31,115681,0
+BLFS.US,D,20190313,000000,17.54,17.74,16.8,16.89,153072,0
+BLFS.US,D,20190314,000000,16.89,18.21,16.61,17.69,229763,0
+BLFS.US,D,20190315,000000,18,19.36,17.01,18.7,412503,0
+BLFS.US,D,20190318,000000,18.81,20.6582,18.7863,20.51,398150,0
+BLFS.US,D,20190319,000000,20.67,20.9,19.81,20.17,189444,0
+BLFS.US,D,20190320,000000,19.99,20.55,18.8,20.14,251277,0
+BLFS.US,D,20190321,000000,20.15,21.65,20.15,21.26,317682,0
+BLFS.US,D,20190322,000000,21.26,22.44,19.45,19.53,322801,0
+BLFS.US,D,20190325,000000,19.36,20.01,17.5,18.78,288189,0
+BLFS.US,D,20190326,000000,18.81,19.1459,17.8,17.91,175598,0
+BLFS.US,D,20190327,000000,17.91,18.25,16.89,17.47,159947,0
+BLFS.US,D,20190328,000000,17.5,18.15,17.45,17.92,108301,0
+BLFS.US,D,20190329,000000,18.05,18.11,17.44,17.89,229445,0
+BLFS.US,D,20190401,000000,18.12,18.5786,17.3725,17.61,136536,0
+BLFS.US,D,20190402,000000,17.59,17.99,17.41,17.88,71706,0
+BLFS.US,D,20190403,000000,17.98,18.15,17.31,18.1,168114,0
+BLFS.US,D,20190404,000000,18.06,18.4762,17.36,17.66,121648,0
+BLFS.US,D,20190405,000000,17.66,17.95,17.49,17.56,89157,0
+BLFS.US,D,20190408,000000,17.5,17.94,17,17.9,131295,0
+BLFS.US,D,20190409,000000,17.8,18.44,17.77,17.99,85907,0
+BLFS.US,D,20190410,000000,17.99,18.7736,17.86,18.77,110797,0
+BLFS.US,D,20190411,000000,18.8,18.8,18.235,18.58,94730,0
+BLFS.US,D,20190412,000000,18.71,18.75,17.67,17.82,103116,0
+BLFS.US,D,20190415,000000,17.82,17.82,16.9,17.54,266855,0
+BLFS.US,D,20190416,000000,17.47,17.7353,16.86,17.11,196724,0
+BLFS.US,D,20190417,000000,17.22,17.22,15.66,16.5,253417,0
+BLFS.US,D,20190418,000000,16.44,16.48,15.8121,16.36,174856,0
+BLFS.US,D,20190422,000000,16.35,16.85,16.02,16.26,101085,0
+BLFS.US,D,20190423,000000,16.2,17.08,16.08,16.2,198916,0
+BLFS.US,D,20190424,000000,16.28,16.95,16.02,16.52,145033,0
+BLFS.US,D,20190425,000000,16.45,16.7735,16.15,16.52,97725,0
+BLFS.US,D,20190426,000000,16.5,17.04,16.32,16.84,76901,0
+BLFS.US,D,20190429,000000,16.9,17.58,16.4738,17.29,92877,0
+BLFS.US,D,20190430,000000,17.19,17.26,16.53,16.74,179460,0
+BLFS.US,D,20190501,000000,16.77,17.24,16.42,17.18,61787,0
+BLFS.US,D,20190502,000000,17.11,17.61,16.905,17.23,65980,0
+BLFS.US,D,20190503,000000,17.47,17.6446,17.04,17.46,58488,0
+BLFS.US,D,20190506,000000,17.11,18.09,17.02,17.86,111331,0
+BLFS.US,D,20190507,000000,17.7,17.99,16.87,16.99,135809,0
+BLFS.US,D,20190508,000000,17.08,17.15,16.65,16.97,66800,0
+BLFS.US,D,20190509,000000,16.77,17.1,16.01,16.76,174202,0
+BLFS.US,D,20190510,000000,16.9,17.4,16.01,16.57,176068,0
+BLFS.US,D,20190513,000000,16.06,16.91,16.03,16.73,156678,0
+BLFS.US,D,20190514,000000,16.8,17.77,16.6,17.73,127606,0
+BLFS.US,D,20190515,000000,17.52,18.16,16.87,17.57,164102,0
+BLFS.US,D,20190516,000000,17.53,18.14,16.5,17.74,155344,0
+BLFS.US,D,20190517,000000,17.68,18.7,17.5674,18.22,129539,0
+BLFS.US,D,20190520,000000,18.07,18.71,17.86,18.69,95708,0
+BLFS.US,D,20190521,000000,18.79,20,18.35,18.39,267470,0
+BLFS.US,D,20190522,000000,18.34,18.72,17.95,18.54,131054,0
+BLFS.US,D,20190523,000000,18.4,18.5,17.415,17.63,190977,0
+BLFS.US,D,20190524,000000,17.82,17.82,17.28,17.53,79103,0
+BLFS.US,D,20190528,000000,17.55,18.14,16.75,16.76,179806,0
+BLFS.US,D,20190529,000000,16.73,17.55,16.37,17.54,233031,0
+BLFS.US,D,20190530,000000,17.5,18.37,17.295,17.69,180089,0
+BLFS.US,D,20190531,000000,17.44,17.94,17.12,17.73,115065,0
+BLFS.US,D,20190603,000000,17.55,18.3499,17.31,18.18,196226,0
+BLFS.US,D,20190604,000000,18.4,18.74,17.94,18.74,183340,0
+BLFS.US,D,20190605,000000,18.88,19.65,18.52,19.42,191861,0
+BLFS.US,D,20190606,000000,19.37,19.97,18.33,18.51,151332,0
+BLFS.US,D,20190607,000000,18.59,19.12,18.315,18.46,158904,0
+BLFS.US,D,20190610,000000,18.79,18.96,17.9,18.15,156510,0
+BLFS.US,D,20190611,000000,18.29,18.29,17.13,17.57,190408,0
+BLFS.US,D,20190612,000000,17.4,17.715,17.29,17.38,73579,0
+BLFS.US,D,20190613,000000,17.37,17.95,17.03,17.76,153787,0
+BLFS.US,D,20190614,000000,17.81,18.19,17.63,17.69,99944,0
+BLFS.US,D,20190617,000000,17.61,17.99,17.31,17.67,93285,0
+BLFS.US,D,20190618,000000,17.88,18.21,17.6,17.8,138002,0
+BLFS.US,D,20190619,000000,17.6,17.94,17.38,17.6,137330,0
+BLFS.US,D,20190620,000000,17.76,17.92,17.07,17.15,106228,0
+BLFS.US,D,20190621,000000,17.08,17.15,16.24,16.56,276253,0
+BLFS.US,D,20190624,000000,16.52,16.63,16.05,16.36,181709,0
+BLFS.US,D,20190625,000000,16.44,16.66,15.06,15.2,335185,0
+BLFS.US,D,20190626,000000,15.16,16.24,15.06,15.85,300080,0
+BLFS.US,D,20190627,000000,15.97,16.48,15.97,16.25,191253,0
+BLFS.US,D,20190628,000000,16.3,17.04,16.09,16.95,1044934,0
+BLFS.US,D,20190701,000000,17.2,17.8,17.01,17.39,202673,0
+BLFS.US,D,20190702,000000,17.4,17.4,16.36,16.71,186447,0
+BLFS.US,D,20190703,000000,16.67,16.7,15.57,15.7,162036,0
+BLFS.US,D,20190705,000000,15.76,16.03,15.52,15.71,146470,0
+BLFS.US,D,20190708,000000,15.96,18.33,15.72,18.21,653644,0
+BLFS.US,D,20190709,000000,17.94,18.3,17.09,18.15,300433,0
+BLFS.US,D,20190710,000000,18.27,18.31,16.87,17.27,219344,0
+BLFS.US,D,20190711,000000,17.15,17.35,16.88,17.24,140077,0
+BLFS.US,D,20190712,000000,17.11,17.15,16.7405,16.93,139892,0
+BLFS.US,D,20190715,000000,16.93,16.93,16.04,16.19,214558,0
+BLFS.US,D,20190716,000000,16.2,16.61,16.1,16.55,138860,0
+BLFS.US,D,20190717,000000,16.55,16.73,16.49,16.64,97818,0
+BLFS.US,D,20190718,000000,16.5,16.99,16.16,16.97,155127,0
+BLFS.US,D,20190719,000000,16.95,17.64,16.84,17.53,155530,0
+BLFS.US,D,20190722,000000,17.82,19.27,17.75,18.82,347824,0
+BLFS.US,D,20190723,000000,19.29,19.38,18.35,19.29,144544,0
+BLFS.US,D,20190724,000000,19.18,19.94,18.61,19.89,203420,0
+BLFS.US,D,20190725,000000,19.8,19.8,18.96,19.48,138868,0
+BLFS.US,D,20190726,000000,19.11,19.645,17.9015,19.26,143097,0
+BLFS.US,D,20190729,000000,19.28,19.34,18.44,18.49,88745,0
+BLFS.US,D,20190730,000000,18.39,19.27,18.26,19.17,99741,0
+BLFS.US,D,20190731,000000,19.23,19.45,18.805,19.07,175183,0
+BLFS.US,D,20190801,000000,19.13,19.74,19.13,19.39,199096,0
+BLFS.US,D,20190802,000000,19.24,19.24,18.05,18.4,161863,0
+BLFS.US,D,20190805,000000,17.91,18.06,17.4116,17.99,209669,0
+BLFS.US,D,20190806,000000,18.1,18.36,17.6,18.26,117261,0
+BLFS.US,D,20190807,000000,18.1,18.24,17.81,18.12,105309,0
+BLFS.US,D,20190808,000000,18.23,18.76,17.95,18.55,164784,0
+BLFS.US,D,20190809,000000,19.21,19.21,16.8,17,486411,0
+BLFS.US,D,20190812,000000,16.93,17.32,16.5,17.31,169139,0
+BLFS.US,D,20190813,000000,17.14,18.4,17.04,18.32,174314,0
+BLFS.US,D,20190814,000000,18.1,18.11,17.66,17.81,159145,0
+BLFS.US,D,20190815,000000,17.91,19.1,17.9,18.99,325564,0
+BLFS.US,D,20190816,000000,18.98,20.32,18.64,19.78,259965,0
+BLFS.US,D,20190819,000000,20.14,20.97,19.87,20.2,187458,0
+BLFS.US,D,20190820,000000,20.03,20.74,19.97,20.55,81032,0
+BLFS.US,D,20190821,000000,20.78,21,20.2601,20.78,91498,0
+BLFS.US,D,20190822,000000,20.78,20.98,20.51,20.74,133294,0
+BLFS.US,D,20190823,000000,20.75,20.92,19.08,19.31,173807,0
+BLFS.US,D,20190826,000000,19.49,19.6487,18.74,19.56,106231,0
+BLFS.US,D,20190827,000000,19.86,19.98,18.99,19.54,157648,0
+BLFS.US,D,20190828,000000,19.55,20.68,19.3061,19.94,82086,0
+BLFS.US,D,20190829,000000,20.12,20.43,19.71,20.35,108502,0
+BLFS.US,D,20190830,000000,20.07,20.85,20.04,20.69,88637,0
+BLFS.US,D,20190903,000000,20.54,20.55,19.88,20.33,162087,0
+BLFS.US,D,20190904,000000,20.84,20.84,18.82,19.93,268164,0
+BLFS.US,D,20190905,000000,20.18,20.3,19.85,20.03,119638,0
+BLFS.US,D,20190906,000000,20.18,20.25,19.44,19.51,192769,0
+BLFS.US,D,20190909,000000,19.5,20,19.33,19.56,173742,0
+BLFS.US,D,20190910,000000,19.48,19.85,19.15,19.61,132937,0
+BLFS.US,D,20190911,000000,19.48,19.63,19,19.09,150592,0
+BLFS.US,D,20190912,000000,19.13,19.69,18.5,19.55,215111,0
+BLFS.US,D,20190913,000000,19.7,20.32,19.49,20.27,63489,0
+BLFS.US,D,20190916,000000,19.99,20.72,19.99,20.61,189138,0
+BLFS.US,D,20190917,000000,20.58,21.03,20.17,20.98,137308,0
+BLFS.US,D,20190918,000000,21,21.0782,20.38,20.98,150666,0
+BLFS.US,D,20190919,000000,20.98,21.18,20.6138,20.82,117021,0
+BLFS.US,D,20190920,000000,20.77,21.01,20.58,20.74,135045,0
+BLFS.US,D,20190923,000000,20.83,21.17,20.5,20.82,141973,0
+BLFS.US,D,20190924,000000,20.66,20.8,18.36,18.47,424017,0
+BLFS.US,D,20190925,000000,18.35,19.19,16.8403,17.89,446958,0
+BLFS.US,D,20190926,000000,18,18,16.19,16.95,353959,0
+BLFS.US,D,20190927,000000,16.91,17.01,15.78,16.06,217060,0
+BLFS.US,D,20190930,000000,16.01,16.71,15.59,16.625,293685,0
+BLFS.US,D,20191001,000000,16.63,16.93,16.2,16.31,314487,0
+BLFS.US,D,20191002,000000,16.25,16.35,15.65,16.23,211633,0
+BLFS.US,D,20191003,000000,16.16,16.4176,15.54,16.17,138890,0
+BLFS.US,D,20191004,000000,16.14,16.35,15.06,15.55,190506,0
+BLFS.US,D,20191007,000000,15.55,16.86,15.35,16.05,472438,0
+BLFS.US,D,20191008,000000,16.12,16.1879,15.4,15.52,236024,0
+BLFS.US,D,20191009,000000,15.63,15.79,15.11,15.23,131906,0
+BLFS.US,D,20191010,000000,15.24,15.33,14.6559,14.95,144746,0
+BLFS.US,D,20191011,000000,15.02,15.69,14.99,15.21,98717,0
+BLFS.US,D,20191014,000000,15.45,16.5,15.32,16.19,252643,0
+BLFS.US,D,20191015,000000,16.21,16.59,15.825,16.17,156420,0
+BLFS.US,D,20191016,000000,16.09,16.63,15.82,16.44,117661,0
+BLFS.US,D,20191017,000000,16.52,16.81,15.88,16.67,165188,0
+BLFS.US,D,20191018,000000,16.58,16.92,16.08,16.33,94943,0
+BLFS.US,D,20191021,000000,16.33,16.9759,16.33,16.89,137625,0
+BLFS.US,D,20191022,000000,17,17.23,16.48,16.54,92192,0
+BLFS.US,D,20191023,000000,16.54,17.14,16.54,16.8,76318,0
+BLFS.US,D,20191024,000000,16.8,16.8,16.4284,16.58,70814,0
+BLFS.US,D,20191025,000000,16.66,17.72,16.56,17.22,152464,0
+BLFS.US,D,20191028,000000,17.16,17.69,17.16,17.57,78310,0
+BLFS.US,D,20191029,000000,17.56,17.96,17.3112,17.86,86344,0
+BLFS.US,D,20191030,000000,17.87,17.87,16.7,16.92,157338,0
+BLFS.US,D,20191031,000000,16.94,17.21,16.54,17.01,96280,0
+BLFS.US,D,20191101,000000,17.13,17.87,17.13,17.69,103842,0
+BLFS.US,D,20191104,000000,17.87,18.29,17.55,18.08,98641,0
+BLFS.US,D,20191105,000000,18.12,19.14,18.09,18.9,103453,0
+BLFS.US,D,20191106,000000,18.73,18.85,17.01,17.59,169047,0
+BLFS.US,D,20191107,000000,17.86,17.86,16.76,16.81,131075,0
+BLFS.US,D,20191108,000000,16.62,17,15.903,16.76,241989,0
+BLFS.US,D,20191111,000000,16.53,16.91,16.11,16.73,126146,0
+BLFS.US,D,20191112,000000,16.72,17.1399,16.43,16.59,171453,0
+BLFS.US,D,20191113,000000,16,16.38,14.51,14.59,477093,0
+BLFS.US,D,20191114,000000,14.09,14.86,13.78,14.75,521732,0
+BLFS.US,D,20191115,000000,14.88,15.49,14.75,15.25,226704,0
+BLFS.US,D,20191118,000000,15.24,15.355,14.6,14.77,180027,0
+BLFS.US,D,20191119,000000,14.82,15.26,14.43,15.14,150564,0
+BLFS.US,D,20191120,000000,14.94,16.19,14.94,15.55,234438,0
+BLFS.US,D,20191121,000000,15.83,16.66,15.66,16.48,220263,0
+BLFS.US,D,20191122,000000,16.61,16.89,16.405,16.81,116184,0
+BLFS.US,D,20191125,000000,16.8,17.2558,16.55,16.65,189921,0
+BLFS.US,D,20191126,000000,16.65,16.9,16.27,16.29,113281,0
+BLFS.US,D,20191127,000000,16.37,16.8,16.17,16.44,97975,0
+BLFS.US,D,20191129,000000,16.42,16.85,16.26,16.75,70829,0
+BLFS.US,D,20191202,000000,16.73,16.73,15.64,15.77,130446,0
+BLFS.US,D,20191203,000000,15.49,16.09,15.478,16.09,119381,0
+BLFS.US,D,20191204,000000,16.23,16.5776,15.78,16.22,97052,0
+BLFS.US,D,20191205,000000,16.29,16.41,16,16.07,120660,0
+BLFS.US,D,20191206,000000,16.18,16.45,16.09,16.19,93001,0
+BLFS.US,D,20191209,000000,16.02,16.22,15.36,15.66,145739,0
+BLFS.US,D,20191210,000000,15.76,15.76,15.33,15.45,110157,0
+BLFS.US,D,20191211,000000,15.5,15.5474,14.82,15.09,224377,0
+BLFS.US,D,20191212,000000,15.15,15.69,14.99,15.49,174482,0
+BLFS.US,D,20191213,000000,15.46,15.96,15.3649,15.67,82839,0
+BLFS.US,D,20191216,000000,16,16.37,15.46,15.57,236006,0
+BLFS.US,D,20191217,000000,15.67,15.93,15.49,15.8,136555,0
+BLFS.US,D,20191218,000000,15.84,16.565,15.65,16.4,171970,0
+BLFS.US,D,20191219,000000,16.42,16.69,15.9208,16.14,115750,0
+BLFS.US,D,20191220,000000,16.24,16.39,15.42,15.51,166490,0
+BLFS.US,D,20191223,000000,15.61,16.62,15.55,16.53,151634,0
+BLFS.US,D,20191224,000000,16.55,16.9557,16.39,16.65,80257,0
+BLFS.US,D,20191226,000000,16.68,16.84,16.48,16.61,72366,0
+BLFS.US,D,20191227,000000,16.7,16.72,16.25,16.33,71484,0
+BLFS.US,D,20191230,000000,16.32,16.32,15.91,16.06,66258,0
+BLFS.US,D,20191231,000000,16.06,16.28,15.97,16.18,66247,0
+BLFS.US,D,20200102,000000,16.36,16.43,15.988,16.4,65664,0
+BLFS.US,D,20200103,000000,16.3,16.48,16,16.26,70651,0
+BLFS.US,D,20200106,000000,16.24,16.24,15.79,15.86,108084,0
+BLFS.US,D,20200107,000000,15.87,16.14,15.27,15.98,121628,0
+BLFS.US,D,20200108,000000,16.23,16.86,16,16.8,185378,0
+BLFS.US,D,20200109,000000,16.86,18.0513,16.76,17.03,189442,0
+BLFS.US,D,20200110,000000,17.05,17.05,16.335,16.38,171321,0
+BLFS.US,D,20200113,000000,16.41,16.41,15.5005,16.08,218598,0
+BLFS.US,D,20200114,000000,16.19,16.23,15.75,15.83,121271,0
+BLFS.US,D,20200115,000000,15.8,16.22,15.8,15.9,96003,0
+BLFS.US,D,20200116,000000,16.06,16.1247,15.7177,15.9,256158,0
+BLFS.US,D,20200117,000000,15.91,16.3,15.338,16.21,248227,0
+BLFS.US,D,20200121,000000,16.24,16.24,15.15,15.66,243621,0
+BLFS.US,D,20200122,000000,15.69,15.81,15.09,15.2,196583,0
+BLFS.US,D,20200123,000000,15.2,15.6,14.97,15.48,109171,0
+BLFS.US,D,20200124,000000,15.48,15.48,15.02,15.14,103270,0
+BLFS.US,D,20200127,000000,14.85,15.2,14.1,14.97,203940,0
+BLFS.US,D,20200128,000000,15.06,15.06,14.6,14.97,131872,0
+BLFS.US,D,20200129,000000,14.97,15.17,14.83,15.17,86959,0
+BLFS.US,D,20200130,000000,15.05,15.3076,14.61,14.64,96220,0
+BLFS.US,D,20200131,000000,14.58,14.58,13.75,13.79,167499,0
+BLFS.US,D,20200203,000000,13.88,14.44,13.51,14,187179,0
+BLFS.US,D,20200204,000000,14.24,14.4,14.01,14.22,127506,0
+BLFS.US,D,20200205,000000,14.26,14.53,14.02,14.3,194180,0
+BLFS.US,D,20200206,000000,14.88,14.9,13.62,13.87,333041,0
+BLFS.US,D,20200207,000000,13.8,13.96,13.25,13.81,321535,0
+BLFS.US,D,20200210,000000,13.69,13.88,13.69,13.85,165145,0
+BLFS.US,D,20200211,000000,13.84,14.06,13.59,13.98,218872,0
+BLFS.US,D,20200212,000000,14.05,14.3,14.03,14.26,93586,0
+BLFS.US,D,20200213,000000,14.21,15.02,14.12,14.94,177168,0
+BLFS.US,D,20200214,000000,14.92,15.75,14.835,15.29,172746,0
+BLFS.US,D,20200218,000000,15.1,15.68,15.07,15.54,89842,0
+BLFS.US,D,20200219,000000,16.11,16.52,16.05,16.32,178172,0
+BLFS.US,D,20200220,000000,16.19,16.725,16.0989,16.21,163065,0
+BLFS.US,D,20200221,000000,16.24,16.24,15.41,15.63,141954,0
+BLFS.US,D,20200224,000000,15.35,15.93,15.21,15.77,153511,0
+BLFS.US,D,20200225,000000,15.93,15.94,15.07,15.21,189659,0
+BLFS.US,D,20200226,000000,15.27,15.49,14.5498,14.81,118920,0
+BLFS.US,D,20200227,000000,14.74,14.98,14.12,14.59,149348,0
+BLFS.US,D,20200228,000000,14.62,14.8,13.86,14.15,152804,0
+BLFS.US,D,20200302,000000,14.09,14.4595,13.83,14.36,134741,0
+BLFS.US,D,20200303,000000,14.395,14.55,13.64,13.86,142048,0
+BLFS.US,D,20200304,000000,14.16,14.45,13.85,14.36,114209,0
+BLFS.US,D,20200305,000000,14.19,14.44,13.52,14.05,144926,0
+BLFS.US,D,20200306,000000,14,14.04,13.455,13.98,259586,0
+BLFS.US,D,20200309,000000,13.4,13.4,12.49,12.59,226713,0
+BLFS.US,D,20200310,000000,13,13.24,11.89,13.2,282081,0
+BLFS.US,D,20200311,000000,12.86,12.89,11.89,12.25,230716,0
+BLFS.US,D,20200312,000000,11,11.05,7.37,8.64,1209141,0
+BLFS.US,D,20200313,000000,8.8,9.38,8.2501,9.03,581004,0
+BLFS.US,D,20200316,000000,8.15,8.46,7.8001,8.36,310054,0
+BLFS.US,D,20200317,000000,8.62,9.67,8.3,9.56,187676,0
+BLFS.US,D,20200318,000000,8.75,9.96,8.6,9.91,310950,0
+BLFS.US,D,20200319,000000,9.99,11.85,9.9,11.84,235229,0
+BLFS.US,D,20200320,000000,11.82,11.82,8.88,9.12,352104,0
+BLFS.US,D,20200323,000000,9.05,9.45,8.2909,8.74,177574,0
+BLFS.US,D,20200324,000000,9.26,9.64,9.0101,9.21,211946,0
+BLFS.US,D,20200325,000000,9.23,9.58,8.47,9.18,236678,0
+BLFS.US,D,20200326,000000,9.31,10.165,8.85,10.08,283316,0
+BLFS.US,D,20200327,000000,9.7,9.7923,9.02,9.39,125543,0
+BLFS.US,D,20200330,000000,9.4,9.99,9.25,9.85,74354,0
+BLFS.US,D,20200331,000000,9.95,10.11,9.3,9.5,154650,0
+BLFS.US,D,20200401,000000,9.19,9.5,8.99,9.2,175253,0
+BLFS.US,D,20200402,000000,8.99,9.6,8.83,9.46,133855,0
+BLFS.US,D,20200403,000000,9.46,9.89,8.925,9.84,103812,0
+BLFS.US,D,20200406,000000,10.61,10.7187,10,10.29,189399,0
+BLFS.US,D,20200407,000000,10.81,10.99,10.31,10.46,156020,0
+BLFS.US,D,20200408,000000,10.67,11.1599,9.66,9.83,232942,0
+BLFS.US,D,20200409,000000,10.01,10.14,8.88,9.53,589781,0
+BLFS.US,D,20200413,000000,9.53,9.91,8.94,9.84,294809,0
+BLFS.US,D,20200414,000000,10,10.75,9.9304,10.42,151837,0
+BLFS.US,D,20200415,000000,10.04,10.4,9.53,10.3,125498,0
+BLFS.US,D,20200416,000000,10.34,10.5159,9.93,10.32,175423,0
+BLFS.US,D,20200417,000000,10.56,11.04,10.56,10.95,90303,0
+BLFS.US,D,20200420,000000,10.98,10.9811,10.4,10.51,139550,0
+BLFS.US,D,20200421,000000,10.35,10.69,10.27,10.59,129090,0
+BLFS.US,D,20200422,000000,10.74,11.41,10.64,11.3,75720,0
+BLFS.US,D,20200423,000000,11.3,11.91,11.3,11.36,103186,0
+BLFS.US,D,20200424,000000,11.4,11.58,10.8262,10.91,269043,0
+BLFS.US,D,20200427,000000,11.01,11.45,10.99,11.23,131525,0
+BLFS.US,D,20200428,000000,11.35,11.55,10.53,10.94,134397,0
+BLFS.US,D,20200429,000000,11.14,11.45,10.83,10.91,250101,0
+BLFS.US,D,20200430,000000,10.95,11.2,10.62,10.93,97164,0
+BLFS.US,D,20200501,000000,11.02,11.25,10,10.54,265468,0
+BLFS.US,D,20200504,000000,10.58,11.55,10.305,11.47,124894,0
+BLFS.US,D,20200505,000000,11.72,12.49,11.54,12.42,179012,0
+BLFS.US,D,20200506,000000,12.57,13.45,12.37,12.52,218413,0
+BLFS.US,D,20200507,000000,12.88,13.44,12.68,13.1,129505,0
+BLFS.US,D,20200508,000000,13.21,13.68,13.06,13.61,131492,0
+BLFS.US,D,20200511,000000,13.54,15.29,13.36,14.89,255881,0
+BLFS.US,D,20200512,000000,14.97,15.65,14.51,15.23,225402,0
+BLFS.US,D,20200513,000000,15.5,15.88,14.545,14.9,378804,0
+BLFS.US,D,20200514,000000,14.79,14.82,14.1,14.57,208949,0
+BLFS.US,D,20200515,000000,15.79,15.89,13.76,15.35,523238,0
+BLFS.US,D,20200518,000000,15.761,16.729,15.48,15.88,282506,0
+BLFS.US,D,20200519,000000,16,16.8417,15.78,16.47,244342,0
+BLFS.US,D,20200520,000000,16.9,17.28,15.97,16.09,251905,0
+BLFS.US,D,20200521,000000,16.07,16.37,15.71,15.99,118377,0
+BLFS.US,D,20200522,000000,15.94,16.14,15.37,16.05,226691,0
+BLFS.US,D,20200526,000000,16.27,16.28,15.78,16.08,144779,0
+BLFS.US,D,20200527,000000,16.34,16.34,15.56,16.18,176481,0
+BLFS.US,D,20200528,000000,16.3,17.04,16.2,16.62,183164,0
+BLFS.US,D,20200529,000000,16.69,16.69,15.72,16.45,170619,0
+BLFS.US,D,20200601,000000,16.45,16.96,16.14,16.53,202877,0
+BLFS.US,D,20200602,000000,16.43,16.54,15.71,16.06,197024,0
+BLFS.US,D,20200603,000000,16.06,16.24,15.81,15.9,92458,0
+BLFS.US,D,20200604,000000,15.85,16.23,15.62,15.85,99757,0
+BLFS.US,D,20200605,000000,16.1,16.84,15.77,16.5,149141,0
+BLFS.US,D,20200608,000000,16.62,17.16,16.18,16.62,129432,0
+BLFS.US,D,20200609,000000,16.49,16.68,16.18,16.22,89962,0
+BLFS.US,D,20200610,000000,16.26,16.55,15.92,16.16,105212,0
+BLFS.US,D,20200611,000000,15.81,15.81,14.5601,14.68,189848,0
+BLFS.US,D,20200612,000000,15.05,15.1299,14.43,15.12,137294,0
+BLFS.US,D,20200615,000000,14.87,16.8,14.87,16.6,295890,0
+BLFS.US,D,20200616,000000,16.64,17.27,16.31,17.06,102642,0
+BLFS.US,D,20200617,000000,17.16,17.34,16.31,16.33,222039,0
+BLFS.US,D,20200618,000000,16.18,17,16.18,16.56,203246,0
+BLFS.US,D,20200619,000000,16.89,16.89,16.09,16.25,481835,0
+BLFS.US,D,20200622,000000,16.19,16.45,15.89,15.89,168773,0
+BLFS.US,D,20200623,000000,16.17,16.99,16.17,16.53,238574,0
+BLFS.US,D,20200624,000000,16.29,16.74,16.07,16.5,128761,0
+BLFS.US,D,20200625,000000,16.41,16.66,16.24,16.37,119140,0
+BLFS.US,D,20200626,000000,16.22,16.48,15.49,15.6,232349,0
+BLFS.US,D,20200629,000000,15.68,15.8985,15.05,15.3,128806,0
+BLFS.US,D,20200630,000000,15.34,16.45,15.1501,16.35,221154,0
+BLFS.US,D,20200701,000000,16.45,16.46,15.7,16.04,115389,0
+BLFS.US,D,20200702,000000,15.79,20.42,15.64,17.98,3725407,0
+BLFS.US,D,20200706,000000,18.79,19.95,17.79,18.08,690211,0
+BLFS.US,D,20200707,000000,18.03,18.4199,17.57,17.585,246037,0
+BLFS.US,D,20200708,000000,18.03,18.1,17.6,17.99,337337,0
+BLFS.US,D,20200709,000000,17.65,18.1,17.57,17.91,201367,0
+BLFS.US,D,20200710,000000,18.55,19.98,17.88,19.42,726854,0
+BLFS.US,D,20200713,000000,19.75,20.91,19.17,19.4,706925,0
+BLFS.US,D,20200714,000000,19.33,19.38,18.33,19.22,327804,0
+BLFS.US,D,20200715,000000,19.62,20.0499,19.4,19.945,290302,0
+BLFS.US,D,20200716,000000,19.62,19.805,19.04,19.51,184183,0
+BLFS.US,D,20200717,000000,19.51,19.86,19.5,19.55,192912,0
+BLFS.US,D,20200720,000000,19.74,21.13,19.74,21.01,426163,0
+BLFS.US,D,20200721,000000,21.23,21.585,20.75,21.43,400696,0
+BLFS.US,D,20200722,000000,21.3,22.25,20.43,20.52,198164,0
+BLFS.US,D,20200723,000000,20.66,21.015,20.18,20.57,189977,0
+BLFS.US,D,20200724,000000,20.39,20.39,19.44,19.56,159096,0
+BLFS.US,D,20200727,000000,19.59,20.09,19.5485,20.06,107084,0
+BLFS.US,D,20200728,000000,20.06,20.17,18.9,19.14,182527,0
+BLFS.US,D,20200729,000000,19.15,19.67,18.79,19.51,374595,0
+BLFS.US,D,20200730,000000,19.2,19.5,18.94,19.37,198775,0
+BLFS.US,D,20200731,000000,19.45,19.85,19.14,19.33,180932,0
+BLFS.US,D,20200803,000000,19.49,21.34,19.49,21.01,344135,0
+BLFS.US,D,20200804,000000,21,21.13,20.72,20.99,133436,0
+BLFS.US,D,20200805,000000,20.99,21.0833,20.7387,20.95,110165,0
+BLFS.US,D,20200806,000000,21,21.116,20.06,20.67,231167,0
+BLFS.US,D,20200807,000000,20.59,21.57,20.2869,21.02,298903,0
+BLFS.US,D,20200810,000000,21.23,23.36,21.23,22.57,598933,0
+BLFS.US,D,20200811,000000,21.24,21.875,19.205,19.82,645845,0
+BLFS.US,D,20200812,000000,19.68,20.1476,18.2,18.33,307700,0
+BLFS.US,D,20200813,000000,18.31,18.97,18.22,18.87,239951,0
+BLFS.US,D,20200814,000000,18.95,19.93,18.3,18.52,177420,0
+BLFS.US,D,20200817,000000,18.64,19.87,18.6101,19.38,407188,0
+BLFS.US,D,20200818,000000,19.47,19.8899,19.25,19.4,195106,0
+BLFS.US,D,20200819,000000,19.43,19.95,19.21,19.51,177054,0
+BLFS.US,D,20200820,000000,19.31,20.1,19.211,19.71,126362,0
+BLFS.US,D,20200821,000000,19.57,20.3685,19.42,20.31,151392,0
+BLFS.US,D,20200824,000000,20.35,20.65,20,20.18,348701,0
+BLFS.US,D,20200825,000000,20.22,20.68,19.8,20.53,135111,0
+BLFS.US,D,20200826,000000,20.51,21.18,20.21,20.68,384688,0
+BLFS.US,D,20200827,000000,20.75,21.44,20.0886,21.26,269112,0
+BLFS.US,D,20200828,000000,21.45,21.6998,21.26,21.32,161587,0
+BLFS.US,D,20200831,000000,21.4,21.495,20.89,21.32,178237,0
+BLFS.US,D,20200901,000000,21.09,22.83,21.09,22.67,281037,0
+BLFS.US,D,20200902,000000,22.83,23.74,22.6914,23.54,339926,0
+BLFS.US,D,20200903,000000,23.48,23.575,22.15,22.4,399707,0
+BLFS.US,D,20200904,000000,22.31,22.575,21.21,22.12,271626,0
+BLFS.US,D,20200908,000000,21.8,22.83,21.6,22.03,306996,0
+BLFS.US,D,20200909,000000,22.27,23.34,22.06,23.11,182849,0
+BLFS.US,D,20200910,000000,23.27,24.565,23.2,23.55,580165,0
+BLFS.US,D,20200911,000000,23.68,24.7,23.61,23.77,224716,0
+BLFS.US,D,20200914,000000,24.02,26.16,24.02,25.92,599713,0
+BLFS.US,D,20200915,000000,26.25,27.7099,26.085,27.68,429920,0
+BLFS.US,D,20200916,000000,28.28,28.28,25.24,25.8,413341,0
+BLFS.US,D,20200917,000000,25.21,26.4899,25.031,25.43,287036,0
+BLFS.US,D,20200918,000000,26.25,27.44,26,27.21,1982822,0
+BLFS.US,D,20200921,000000,26.96,27.84,26.1581,26.4,393924,0
+BLFS.US,D,20200922,000000,25.66,27.08,24.56,26.98,445203,0
+BLFS.US,D,20200923,000000,27.6,27.8,26.28,27.18,464093,0
+BLFS.US,D,20200924,000000,27.37,27.56,25.93,26.1,309832,0
+BLFS.US,D,20200925,000000,26.22,26.58,25.204,26.25,351588,0
+BLFS.US,D,20200928,000000,26.1,27.29,26.06,27.03,230430,0
+BLFS.US,D,20200929,000000,27.23,29.43,27.0601,28.66,345407,0
+BLFS.US,D,20200930,000000,29.06,29.49,28.61,28.94,426457,0
+BLFS.US,D,20201001,000000,29.29,29.63,28.695,29.42,249171,0
+BLFS.US,D,20201002,000000,28.77,29.39,28.53,28.6,194195,0
+BLFS.US,D,20201005,000000,28.98,29.83,28.67,29.04,193671,0
+BLFS.US,D,20201006,000000,29.19,30.27,28.861,29.5,218334,0
+BLFS.US,D,20201007,000000,29.85,30.26,28.92,29.41,276564,0
+BLFS.US,D,20201008,000000,29.5,29.7,28.28,28.58,383537,0
+BLFS.US,D,20201009,000000,28.7,29.15,28.5,29.02,180009,0
+BLFS.US,D,20201012,000000,29.25,29.46,27.96,28.13,155371,0
+BLFS.US,D,20201013,000000,28.08,28.4,27.57,27.87,237839,0
+BLFS.US,D,20201014,000000,27.85,28.72,27.64,28.1,177323,0
+BLFS.US,D,20201015,000000,27.72,27.75,26.58,27.5,474439,0
+BLFS.US,D,20201016,000000,27.7,28.39,27.42,28.17,149404,0
+BLFS.US,D,20201019,000000,29.18,29.2276,27.49,27.69,205498,0
+BLFS.US,D,20201020,000000,27.95,29.93,27.55,29.2,232418,0
+BLFS.US,D,20201021,000000,29.11,29.11,27.89,28.15,265491,0
+BLFS.US,D,20201022,000000,28.14,28.89,28.04,28.58,144505,0
+BLFS.US,D,20201023,000000,28.8,29.18,28.65,29.02,130666,0
+BLFS.US,D,20201026,000000,28.65,29.26,27.87,28.71,218980,0
+BLFS.US,D,20201027,000000,28.7,30.31,28.7,30.24,194451,0
+BLFS.US,D,20201028,000000,29.56,29.98,28.83,29.08,346657,0
+BLFS.US,D,20201029,000000,29.31,31.05,28.72,30.72,346923,0
+BLFS.US,D,20201030,000000,30.49,31.87,28.44,28.71,459777,0
+BLFS.US,D,20201102,000000,28.9,29.57,28.07,29.56,392549,0
+BLFS.US,D,20201103,000000,29.9,32,29.56,30.91,279900,0
+BLFS.US,D,20201104,000000,31.13,32.715,30.57,31.99,256810,0
+BLFS.US,D,20201105,000000,32.61,33.98,31.005,31.39,509348,0
+BLFS.US,D,20201106,000000,31.51,35.17,31.355,33.83,521214,0
+BLFS.US,D,20201109,000000,34.51,35.74,32.01,32.1,471544,0
+BLFS.US,D,20201110,000000,32.95,34.135,31.58,32.25,452650,0
+BLFS.US,D,20201111,000000,32.73,33.88,32.18,33.12,369293,0
+BLFS.US,D,20201112,000000,33.09,33.6,31.56,32.01,423085,0
+BLFS.US,D,20201113,000000,32.19,32.4603,31.498,32.19,276300,0
+BLFS.US,D,20201116,000000,32.15,33.007,30.71,31.17,277153,0
+BLFS.US,D,20201117,000000,31.4,32.568,30.65,32.26,467291,0
+BLFS.US,D,20201118,000000,32.36,33.3,31.81,32.99,362971,0
+BLFS.US,D,20201119,000000,32.14,34.29,32.14,33.26,298824,0
+BLFS.US,D,20201120,000000,33.1,33.69,32.13,32.42,362343,0
+BLFS.US,D,20201123,000000,32.64,33.9,32.4,33.2,300962,0
+BLFS.US,D,20201124,000000,33.46,33.71,32,32.32,164072,0
+BLFS.US,D,20201125,000000,32.32,33.79,31.84,33,262149,0
+BLFS.US,D,20201127,000000,33.46,36.11,33.3387,35.91,197986,0
+BLFS.US,D,20201130,000000,36.65,37.15,35.27,35.99,817311,0
+BLFS.US,D,20201201,000000,36.3,36.33,34.97,34.99,199878,0
+BLFS.US,D,20201202,000000,34.95,35.19,34.1,35.1,241857,0
+BLFS.US,D,20201203,000000,35.2,36.8525,34.975,36.54,179520,0
+BLFS.US,D,20201204,000000,37,39.41,36.52,38.89,485869,0
+BLFS.US,D,20201207,000000,39.07,40.64,38.25,39.88,336805,0
+BLFS.US,D,20201208,000000,39.75,40.09,36.79,37.23,497717,0
+BLFS.US,D,20201209,000000,38.09,39.86,37.5,38.09,326964,0
+BLFS.US,D,20201210,000000,37.93,40.79,37.6,40.47,346135,0
+BLFS.US,D,20201211,000000,40.21,41.39,39.48,40.58,142992,0
+BLFS.US,D,20201214,000000,41.53,42.89,40.23,40.9,296893,0
+BLFS.US,D,20201215,000000,41.46,42.5,40.26,41.95,350859,0
+BLFS.US,D,20201216,000000,42,43.0356,40.76,41.86,471083,0
+BLFS.US,D,20201217,000000,42.23,44.21,41.751,43.14,292838,0
+BLFS.US,D,20201218,000000,44.04,45.53,43.33,43.46,1120580,0
+BLFS.US,D,20201221,000000,42.6,45.31,41.76,44.98,267449,0
+BLFS.US,D,20201222,000000,45.11,47.03,45.11,45.75,274947,0
+BLFS.US,D,20201223,000000,46.09,47.215,44.52,44.65,188570,0
+BLFS.US,D,20201224,000000,44.74,45.32,43.39,43.72,90263,0
+BLFS.US,D,20201228,000000,45,45.35,43.55,43.66,204992,0
+BLFS.US,D,20201229,000000,43.69,43.78,40.1557,40.47,308676,0
+BLFS.US,D,20201230,000000,40.73,41.82,40.4701,40.86,207762,0
+BLFS.US,D,20201231,000000,41.08,41.86,39.5611,39.89,261335,0
+BLFS.US,D,20210104,000000,40.19,42.7,39.6502,42.23,275309,0
+BLFS.US,D,20210105,000000,41.91,43.35,41.75,42.4,213417,0
+BLFS.US,D,20210106,000000,42.34,42.98,39.26,39.83,294550,0
+BLFS.US,D,20210107,000000,39.25,41.21,37.8,40.97,391179,0
+BLFS.US,D,20210108,000000,41.01,41.58,38.75,40.8,328259,0
+BLFS.US,D,20210111,000000,40.24,42,39.58,40.45,482454,0
+BLFS.US,D,20210112,000000,40.35,40.765,39.155,40.11,307423,0
+BLFS.US,D,20210113,000000,40.46,42.96,40.265,42.47,258852,0
+BLFS.US,D,20210114,000000,42.76,43.83,41.65,41.93,243181,0
+BLFS.US,D,20210115,000000,42.12,42.6,39.88,40.33,428919,0
+BLFS.US,D,20210119,000000,40.96,41.25,39.9345,41.12,239448,0
+BLFS.US,D,20210120,000000,41.2,41.72,40.265,40.6,240664,0
+BLFS.US,D,20210121,000000,40.85,44.31,39.46,42.73,372772,0
+BLFS.US,D,20210122,000000,41.68,42.7594,39.765,41.37,342342,0
+BLFS.US,D,20210125,000000,42.31,44,40.41,41.98,319660,0
+BLFS.US,D,20210126,000000,41.84,42.36,39.395,39.59,281890,0
+BLFS.US,D,20210127,000000,38.31,39,35.71,37.07,390041,0
+BLFS.US,D,20210128,000000,37.52,39.29,36.83,38.31,237064,0
+BLFS.US,D,20210129,000000,38.17,38.48,37.35,37.92,168903,0
+BLFS.US,D,20210201,000000,37.69,39.89,37.5,39.59,269937,0
+BLFS.US,D,20210202,000000,40.2,41.21,39.23,41.16,224508,0
+BLFS.US,D,20210203,000000,41.36,41.36,40.01,40.42,177207,0
+BLFS.US,D,20210204,000000,40.5,40.995,39.5401,40.1,155814,0
+BLFS.US,D,20210205,000000,40.1,41.98,40,41.35,228613,0
+BLFS.US,D,20210208,000000,41.5,43.05,41.1,42.94,256161,0
+BLFS.US,D,20210209,000000,42.96,44.79,42.2,42.5,317978,0
+BLFS.US,D,20210210,000000,42.88,44.31,41.8,42.21,193474,0
+BLFS.US,D,20210211,000000,42.2,42.84,40.86,41.59,147609,0
+BLFS.US,D,20210212,000000,41.01,44.15,40.905,43.74,306755,0
+BLFS.US,D,20210216,000000,44.79,46.697,43.565,44.24,498249,0
+BLFS.US,D,20210217,000000,43.8,44.23,40.9,41.4,280989,0
+BLFS.US,D,20210218,000000,40.9,41.65,39.56,40.45,292101,0
+BLFS.US,D,20210219,000000,39.91,41.58,39.6,40.92,246915,0
+BLFS.US,D,20210222,000000,40.48,40.75,38.68,39.4,228587,0
+BLFS.US,D,20210223,000000,38.05,39.9,36.21,39.49,285830,0
+BLFS.US,D,20210224,000000,39.29,40.34,38.085,39.89,179014,0
+BLFS.US,D,20210225,000000,39.95,41.58,38.77,38.99,207038,0
+BLFS.US,D,20210226,000000,39.4,40.445,38.44,39.23,163526,0
+BLFS.US,D,20210301,000000,40.16,41.46,39.65,40.68,183626,0
+BLFS.US,D,20210302,000000,40.82,40.82,39.4392,39.61,126532,0
+BLFS.US,D,20210303,000000,39.71,39.98,36.99,37.85,220725,0
+BLFS.US,D,20210304,000000,37.2,37.73,35.58,36.28,251723,0
+BLFS.US,D,20210305,000000,36.55,37.253,33.79,35.32,363641,0
+BLFS.US,D,20210308,000000,35.16,36.24,32.84,32.95,429705,0
+BLFS.US,D,20210309,000000,34.23,35.94,34.23,35.89,654423,0
+BLFS.US,D,20210310,000000,36.75,38.07,36.335,36.34,202933,0
+BLFS.US,D,20210311,000000,37.35,39.63,37.18,39.61,174655,0
+BLFS.US,D,20210312,000000,38.85,38.94,37.48,37.97,119441,0
+BLFS.US,D,20210315,000000,37.32,37.93,36.28,36.81,221854,0
+BLFS.US,D,20210316,000000,37.28,37.3,36.2565,36.76,141256,0
+BLFS.US,D,20210317,000000,36.09,38.18,35.73,37.8,129353,0
+BLFS.US,D,20210318,000000,37.02,38.27,36.85,37.27,172003,0
+BLFS.US,D,20210319,000000,37.4,39.13,36.77,38.76,392536,0
+BLFS.US,D,20210322,000000,39.09,39.4499,36.88,38.57,375889,0
+BLFS.US,D,20210323,000000,46.5,47.97,37.14,41.98,1876897,0
+BLFS.US,D,20210324,000000,43.6,43.75,38.89,38.96,889832,0
+BLFS.US,D,20210325,000000,38.43,39.05,36.38,37.71,491269,0
+BLFS.US,D,20210326,000000,37.9,37.9,34.47,35.72,368313,0
+BLFS.US,D,20210329,000000,35.37,36.17,35.04,35.36,234530,0
+BLFS.US,D,20210330,000000,35.87,36.62,34.86,35.96,318544,0
+BLFS.US,D,20210331,000000,36.51,37.77,35.92,36,585099,0
+BLFS.US,D,20210401,000000,36.47,38,36.1,36.69,421341,0
+BLFS.US,D,20210405,000000,36.85,37.12,34.535,35.72,297856,0
+BLFS.US,D,20210406,000000,35.64,36.91,35.61,36.81,248920,0
+BLFS.US,D,20210407,000000,36.75,36.91,34.2113,34.86,244281,0
+BLFS.US,D,20210408,000000,35.44,35.94,34.92,35.8,311945,0
+BLFS.US,D,20210409,000000,35.57,36.85,34.87,36,196031,0
+BLFS.US,D,20210412,000000,36.03,36.155,34.56,34.8,124771,0
+BLFS.US,D,20210413,000000,35,36.65,34.55,34.65,282958,0
+BLFS.US,D,20210414,000000,34.99,34.99,33.54,33.59,201017,0
+BLFS.US,D,20210415,000000,33.8,34.74,33.3,33.7,274707,0
+BLFS.US,D,20210416,000000,33.3603,34.41,32.5012,34.17,307800,0
+BLFS.US,D,20210419,000000,34.01,34.3,32.45,32.71,195881,0
+BLFS.US,D,20210420,000000,32.51,32.717,31.21,31.51,146999,0
+BLFS.US,D,20210421,000000,31.77,33.3,31.02,33.07,201841,0
+BLFS.US,D,20210422,000000,33.08,34,32.69,32.92,187005,0
+BLFS.US,D,20210423,000000,32.74,33.61,32.74,33.17,197270,0
+BLFS.US,D,20210426,000000,32.72,33.965,32.47,33.88,277610,0
+BLFS.US,D,20210427,000000,33.85,34.555,33.52,34.29,282767,0
+BLFS.US,D,20210428,000000,34.29,35,33.6061,34.68,143048,0
+BLFS.US,D,20210429,000000,34.92,34.92,34.035,34.59,234903,0
+BLFS.US,D,20210430,000000,34.36,35.04,34.35,34.9,147498,0
+BLFS.US,D,20210503,000000,34.95,35.5,34.71,35.07,160510,0
+BLFS.US,D,20210504,000000,34.37,34.56,28.6501,29.51,559485,0
+BLFS.US,D,20210505,000000,30.21,32.99,30.21,32.2,397853,0
+BLFS.US,D,20210506,000000,31.88,31.88,29.93,30.4,208602,0
+BLFS.US,D,20210507,000000,30.36,31.84,30.35,31.67,258806,0
+BLFS.US,D,20210510,000000,31.44,32.64,29.895,30.9,284603,0
+BLFS.US,D,20210511,000000,29.72,31.84,29.47,31.67,304900,0
+BLFS.US,D,20210512,000000,31,31.28,29.73,30.38,209861,0
+BLFS.US,D,20210513,000000,30.6,31.13,28.8,29.53,364614,0
+BLFS.US,D,20210514,000000,28.76,31.055,28.15,29.74,620872,0
+BLFS.US,D,20210517,000000,29.06,30.79,29.05,30.56,256757,0
+BLFS.US,D,20210518,000000,30.8,32.57,30.3231,31.85,208819,0
+BLFS.US,D,20210519,000000,31.48,32.18,31.11,31.46,200535,0
+BLFS.US,D,20210520,000000,31.56,32.97,31.17,32.94,163402,0
+BLFS.US,D,20210521,000000,33.28,33.8675,32.44,32.53,211600,0
+BLFS.US,D,20210524,000000,32.7,32.95,31.06,31.39,233868,0
+BLFS.US,D,20210525,000000,31.45,32.03,31.04,31.07,133171,0
+BLFS.US,D,20210526,000000,31.3,32.44,30.9697,32.02,114451,0
+BLFS.US,D,20210527,000000,31.5,33.28,31.5,33.25,158067,0
+BLFS.US,D,20210528,000000,33.51,34.47,32.9,33.31,183492,0
+BLFS.US,D,20210601,000000,33.35,33.735,31.51,32.27,349254,0
+BLFS.US,D,20210602,000000,32.1,32.62,31.84,32.18,286461,0
+BLFS.US,D,20210603,000000,31.66,32.5,30.82,31.88,228352,0
+BLFS.US,D,20210604,000000,32.17,33.15,31.57,32.95,372583,0
+BLFS.US,D,20210607,000000,33.12,35.33,32.49,35.14,332058,0
+BLFS.US,D,20210608,000000,35.43,36.57,35.15,35.51,351661,0
+BLFS.US,D,20210609,000000,35.67,36.58,35.5,35.97,148201,0
+BLFS.US,D,20210610,000000,36.23,37.17,35.54,36.87,307955,0
+BLFS.US,D,20210611,000000,36.78,38.07,36.78,38,251573,0
+BLFS.US,D,20210614,000000,38.2,39.5,37.51,38.63,304742,0
+BLFS.US,D,20210615,000000,38.35,40.06,37.7219,39.6,382770,0
+BLFS.US,D,20210616,000000,39.71,40.24,38.92,39.63,320643,0
+BLFS.US,D,20210617,000000,39.72,42.75,39.43,42.23,388066,0
+BLFS.US,D,20210618,000000,41.7,42.4,40.65,42.26,685428,0
+BLFS.US,D,20210621,000000,42,43.4,41.36,43.23,355224,0
+BLFS.US,D,20210622,000000,43.23,44.14,42.1963,43.87,265575,0
+BLFS.US,D,20210623,000000,43.98,44.97,43.9,44,219740,0
+BLFS.US,D,20210624,000000,44.46,44.86,43.98,44.39,198195,0
+BLFS.US,D,20210625,000000,44.7,45.43,43.76,44.62,1437488,0
+BLFS.US,D,20210628,000000,44.85,45.59,44.2,44.43,195563,0
+BLFS.US,D,20210629,000000,44.64,44.8,43.1,43.5,182032,0
+BLFS.US,D,20210630,000000,43.33,44.94,42.55,44.51,272359,0
+BLFS.US,D,20210701,000000,44.59,44.85,43.51,44.66,125724,0
+BLFS.US,D,20210702,000000,44.91,45.34,44.42,45.22,138210,0
+BLFS.US,D,20210706,000000,45.01,46.94,45.01,46.62,262961,0
+BLFS.US,D,20210707,000000,46.89,47.99,45.86,47.95,403253,0
+BLFS.US,D,20210708,000000,47.12,48.31,44.98,46.33,418616,0
+BLFS.US,D,20210709,000000,46.5,47.99,45.23,47.88,120622,0
+BLFS.US,D,20210712,000000,48.46,49.4693,48.17,48.55,250151,0
+BLFS.US,D,20210713,000000,48.32,48.545,46.84,47.28,177736,0
+BLFS.US,D,20210714,000000,47.42,47.47,44.45,44.71,284407,0
+BLFS.US,D,20210715,000000,44.44,44.6342,41.73,43.55,323639,0
+BLFS.US,D,20210716,000000,44.06,44.98,43.61,44.37,237418,0
+BLFS.US,D,20210719,000000,43.3,44.96,42.8566,43.7,207519,0
+BLFS.US,D,20210720,000000,44.05,45.69,43.95,45.49,297469,0
+BLFS.US,D,20210721,000000,45.26,46.38,44.93,45.83,139102,0
+BLFS.US,D,20210722,000000,45.52,46.63,45.18,46.44,81205,0
+BLFS.US,D,20210723,000000,46.74,46.89,45.77,46.69,52519,0
+BLFS.US,D,20210726,000000,46.78,46.78,44.76,45.26,136029,0
+BLFS.US,D,20210727,000000,45.23,45.95,44.027,45.64,103837,0
+BLFS.US,D,20210728,000000,45.72,47.42,45.72,46.98,116153,0
+BLFS.US,D,20210729,000000,46.76,47.99,42.71,47.39,94960,0
+BLFS.US,D,20210730,000000,47.1,48.88,46.575,46.9,208663,0
+BLFS.US,D,20210802,000000,47.27,49.21,46.73,48.66,136578,0
+BLFS.US,D,20210803,000000,48.59,48.93,47.77,48.49,106986,0
+BLFS.US,D,20210804,000000,48.36,49.14,47.87,48.2,101257,0
+BLFS.US,D,20210805,000000,48.46,48.91,45.938,48.75,160086,0
+BLFS.US,D,20210806,000000,48.89,48.89,47.29,48.71,80554,0
+BLFS.US,D,20210809,000000,49.2,50.45,48.76,49.3,130416,0
+BLFS.US,D,20210810,000000,49.06,49.16,47.66,48.64,95118,0
+BLFS.US,D,20210811,000000,48.52,48.52,45.36,46.13,158781,0
+BLFS.US,D,20210812,000000,46.23,48.19,45.61,48.06,146015,0
+BLFS.US,D,20210813,000000,49.98,49.98,43.25,45.32,349996,0
+BLFS.US,D,20210816,000000,44.51,47.26,44.2,45.65,334208,0
+BLFS.US,D,20210817,000000,45.15,45.835,43.92,44.31,201344,0
+BLFS.US,D,20210818,000000,44.68,45.56,44.04,44.24,317658,0
+BLFS.US,D,20210819,000000,43.89,46.26,43.5,46.17,234590,0
+BLFS.US,D,20210820,000000,45.95,47.46,44.42,45.38,210476,0
+BLFS.US,D,20210823,000000,45.37,47.32,45.37,46.76,166321,0
+BLFS.US,D,20210824,000000,46.87,47.78,46.4,46.49,159825,0
+BLFS.US,D,20210825,000000,52.7,56.46,49.16,55.61,2800018,0
+BLFS.US,D,20210826,000000,54.311,59.36,54.1523,56.57,1477967,0
+BLFS.US,D,20210827,000000,56.69,57.96,53.53,55.59,7450236,0
+BLFS.US,D,20210830,000000,55.59,59.41,55.56,58.32,606402,0
+BLFS.US,D,20210831,000000,58.7,59.65,58.03,58.36,514638,0
+BLFS.US,D,20210901,000000,58.21,60.669,57.2554,60.5,488654,0
+BLFS.US,D,20210902,000000,60.23,60.23,55.14,55.86,825035,0
+BLFS.US,D,20210903,000000,55.89,55.89,52.59,53.26,666223,0
+BLFS.US,D,20210907,000000,53.57,53.75,50.74,53.13,434909,0
+BLFS.US,D,20210908,000000,52.77,55.59,52.5,52.77,345401,0
+BLFS.US,D,20210909,000000,52.75,53.31,52.13,52.87,205650,0
+BLFS.US,D,20210910,000000,52.87,53.97,51.52,51.66,214655,0
+BLFS.US,D,20210913,000000,51.62,52.28,49.5,51.83,242666,0
+BLFS.US,D,20210914,000000,52.06,52.9781,50.975,51.06,269727,0
+BLFS.US,D,20210915,000000,49.48,50.32,46.74,48.06,584589,0
+BLFS.US,D,20210916,000000,48.04,48.04,45.56,45.99,434516,0
+BLFS.US,D,20210917,000000,46,47.88,45.08,47.49,1119369,0
+BLFS.US,D,20210920,000000,46.17,47.41,45.05,47.21,288686,0
+BLFS.US,D,20210921,000000,47.62,48.19,46.48,46.52,170742,0
+BLFS.US,D,20210922,000000,46.62,47.66,46.32,47.12,231021,0
+BLFS.US,D,20210923,000000,47.13,48.11,46.53,47.71,191360,0
+BLFS.US,D,20210924,000000,47.27,47.555,46.6,46.94,244066,0
+BLFS.US,D,20210927,000000,46.95,46.95,44.02,44.21,296711,0
+BLFS.US,D,20210928,000000,43.61,43.9,42.34,42.38,186086,0
+BLFS.US,D,20210929,000000,42.78,43.16,41.91,42.03,181194,0
+BLFS.US,D,20210930,000000,42.16,43.14,42.08,42.32,188990,0
+BLFS.US,D,20211001,000000,42.01,42.83,40.53,42.58,281450,0
+BLFS.US,D,20211004,000000,41.58,42,39.91,40.56,170434,0
+BLFS.US,D,20211005,000000,40.63,41.54,39.92,40.14,271168,0
+BLFS.US,D,20211006,000000,39.8,40.24,38.75,39.8,213163,0
+BLFS.US,D,20211007,000000,39.9,41.2417,38.9,40.8,339176,0
+BLFS.US,D,20211008,000000,40.8,40.8,38.02,38.38,179042,0
+BLFS.US,D,20211011,000000,38.39,38.76,37.62,37.86,174964,0
+BLFS.US,D,20211012,000000,38.24,38.83,37.8,38.45,190061,0
+BLFS.US,D,20211013,000000,38.78,38.95,38.0501,38.87,175604,0
+BLFS.US,D,20211014,000000,39.41,40.41,39.3492,40,338343,0
+BLFS.US,D,20211015,000000,40.32,41.865,39.69,40.93,273256,0
+BLFS.US,D,20211018,000000,40.94,42.11,40.11,41.61,180911,0
+BLFS.US,D,20211019,000000,42.39,42.865,41.73,42.07,221705,0
+BLFS.US,D,20211020,000000,42.4,42.595,41.43,42.45,157287,0
+BLFS.US,D,20211021,000000,42.45,43.08,42.31,42.99,131029,0
+BLFS.US,D,20211022,000000,42.93,44.43,42.335,43,290942,0
+BLFS.US,D,20211025,000000,42.97,45.31,42.95,45.28,417278,0
+BLFS.US,D,20211026,000000,45.65,47.48,44.83,47.27,425994,0
+BLFS.US,D,20211027,000000,47.19,48.64,46.77,48.5,413282,0
+BLFS.US,D,20211028,000000,48.86,51.3,48.56,50.75,360030,0
+BLFS.US,D,20211029,000000,50.57,54.23,50.1265,53.15,563080,0
+BLFS.US,D,20211101,000000,52.96,54.93,51.9801,54.06,325115,0
+BLFS.US,D,20211102,000000,54.07,56.29,53.55,55.12,555452,0
+BLFS.US,D,20211103,000000,54.73,58.8,54.62,58.41,629483,0
+BLFS.US,D,20211104,000000,57.95,58.785,55.245,58.55,505507,0
+BLFS.US,D,20211105,000000,58.24,58.45,53,53.82,399125,0
+BLFS.US,D,20211108,000000,53.5,54.81,53.03,53.23,238498,0
+BLFS.US,D,20211109,000000,53,54.57,52.17,53.51,310639,0
+BLFS.US,D,20211110,000000,53,53.35,49.49,49.61,294667,0
+BLFS.US,D,20211111,000000,49.94,49.94,47.68,48.8,263518,0
+BLFS.US,D,20211112,000000,48.59,49.46,44,46.65,613566,0
+BLFS.US,D,20211115,000000,46.96,49.34,45.8332,49.24,505926,0
+BLFS.US,D,20211116,000000,49.22,52.33,48.8,52.19,421952,0
+BLFS.US,D,20211117,000000,51.58,52.38,50.2,51.71,418493,0
+BLFS.US,D,20211118,000000,52.08,52.22,49.83,52,669558,0
+BLFS.US,D,20211119,000000,52,53.1,50,50.8,556364,0
+BLFS.US,D,20211122,000000,50.7,50.7,44.76,45.55,473037,0
+BLFS.US,D,20211123,000000,44.68,45.85,44.31,45.57,380381,0
+BLFS.US,D,20211124,000000,45.09,45.4,43.56,43.95,339525,0
+BLFS.US,D,20211126,000000,43.77,44.79,40.7,41.16,499396,0
+BLFS.US,D,20211129,000000,41.54,41.55,38.91,39.09,421036,0
+BLFS.US,D,20211130,000000,39.15,39.2,37.37,38.16,387589,0
+BLFS.US,D,20211201,000000,38.28,38.52,36.94,37.5,559541,0
+BLFS.US,D,20211202,000000,37.31,37.59,34.97,37.12,507462,0
+BLFS.US,D,20211203,000000,37,37.5,34.44,35.09,386244,0
+BLFS.US,D,20211206,000000,34.97,35.23,33.4,35.15,483151,0
+BLFS.US,D,20211207,000000,35.81,37.85,35.64,36.45,446377,0
+BLFS.US,D,20211208,000000,37,37.145,35.3,36.49,418942,0
+BLFS.US,D,20211209,000000,36.27,36.95,34.89,34.91,505680,0
+BLFS.US,D,20211210,000000,35.04,35.37,33.825,34.56,338194,0
+BLFS.US,D,20211213,000000,34.39,34.95,32.84,34.62,324279,0
+BLFS.US,D,20211214,000000,34.13,34.13,32.585,33.13,391157,0
+BLFS.US,D,20211215,000000,33,34.835,32.03,34.75,700471,0
+BLFS.US,D,20211216,000000,35.5,35.695,32.79,32.99,595661,0
+BLFS.US,D,20211217,000000,33.12,37.2275,32.29,36.54,2637034,0
+BLFS.US,D,20211220,000000,35.8,38.41,34.36,36.71,1143191,0
+BLFS.US,D,20211221,000000,37.09,38.43,36.3,38.24,375297,0
+BLFS.US,D,20211222,000000,38.37,39.47,38.1413,39.4,373263,0
+BLFS.US,D,20211223,000000,39.55,40.93,39.195,40.86,258531,0
+BLFS.US,D,20211227,000000,41.04,41.75,40.7326,41.34,223775,0
+BLFS.US,D,20211228,000000,41.42,41.42,39.48,39.86,234858,0
+BLFS.US,D,20211229,000000,39.81,40.1,39.07,39.59,192389,0
+BLFS.US,D,20211230,000000,39.42,39.81,37.24,37.44,458417,0
+BLFS.US,D,20211231,000000,37.32,38.69,37.09,37.27,270717,0
+BLFS.US,D,20220103,000000,37.48,38.01,35.8,37.29,360691,0
+BLFS.US,D,20220104,000000,37.5,37.5,34.54,35.72,202454,0
+BLFS.US,D,20220105,000000,35.22,35.854,32.71,32.79,290153,0
+BLFS.US,D,20220106,000000,32.78,33.15,31.34,32.2,220340,0
+BLFS.US,D,20220107,000000,32.01,32.5643,30.01,30.83,368499,0
+BLFS.US,D,20220110,000000,30.57,32.18,29.1,32.1,322350,0
+BLFS.US,D,20220111,000000,32.2,32.68,30.72,31.61,401241,0
+BLFS.US,D,20220112,000000,32,32.435,31.04,31.93,382305,0
+BLFS.US,D,20220113,000000,32.12,32.87,30.55,30.6,329926,0
+BLFS.US,D,20220114,000000,30.05,31.12,29.65,30.84,316091,0
+BLFS.US,D,20220118,000000,30.26,30.605,29.345,29.39,499161,0
+BLFS.US,D,20220119,000000,29.59,29.99,28.72,29.25,419994,0
+BLFS.US,D,20220120,000000,29.54,30.93,29.2,29.26,275423,0
+BLFS.US,D,20220121,000000,28.79,29.85,27.81,28.7,664133,0
+BLFS.US,D,20220124,000000,27.99,29.16,25.93,29.11,619078,0
+BLFS.US,D,20220125,000000,28.44,28.87,26.905,28,437538,0
+BLFS.US,D,20220126,000000,28.61,29.34,27.16,27.68,409064,0
+BLFS.US,D,20220127,000000,28.35,28.65,25.8,25.99,375367,0
+BLFS.US,D,20220128,000000,25.97,27.55,25.3,27.5,346241,0
+BLFS.US,D,20220131,000000,27.77,29.86,27.495,29.84,299533,0
+BLFS.US,D,20220201,000000,29.8,30.69,29.1,30.38,397212,0
+BLFS.US,D,20220202,000000,30.68,31.11,29.17,29.35,367651,0
+BLFS.US,D,20220203,000000,28.54,28.73,27.3,27.58,387854,0
+BLFS.US,D,20220204,000000,27.61,28.09,26.42,27.66,716004,0
+BLFS.US,D,20220207,000000,27.66,29.19,27.21,27.5,257340,0
+BLFS.US,D,20220208,000000,27.27,27.77,26.7,27.42,154408,0
+BLFS.US,D,20220209,000000,28.03,28.9,27.58,28.78,250863,0
+BLFS.US,D,20220210,000000,27.91,29.92,27.86,29.14,364053,0
+BLFS.US,D,20220211,000000,29.36,29.72,27.06,27.77,216403,0
+BLFS.US,D,20220214,000000,27.58,27.905,26.04,26.36,304241,0
+BLFS.US,D,20220215,000000,26.5,27.43,26.255,26.79,354342,0
+BLFS.US,D,20220216,000000,26.57,26.57,25.5,25.62,213384,0
+BLFS.US,D,20220217,000000,25.27,25.27,23.34,23.61,314663,0
+BLFS.US,D,20220218,000000,23.56,23.89,22.405,22.54,358799,0
+BLFS.US,D,20220222,000000,22.2,22.74,21.69,22.2,367285,0
+BLFS.US,D,20220223,000000,22.44,22.7,21.3,21.4,348269,0
+BLFS.US,D,20220224,000000,20.5,23.76,20.25,23.63,417957,0
+BLFS.US,D,20220225,000000,23.75,23.86,22.75,23.79,239387,0
+BLFS.US,D,20220228,000000,23.6,24.555,23.29,23.5,547816,0
+BLFS.US,D,20220301,000000,22.42,24.5125,22.06,23.71,572584,0
+BLFS.US,D,20220302,000000,23.72,24.505,23.51,24.15,361569,0
+BLFS.US,D,20220303,000000,24.2,24.82,23.95,24.7,334164,0
+BLFS.US,D,20220304,000000,24.48,24.88,23.52,24,371420,0
+BLFS.US,D,20220307,000000,23.9,24.56,23.43,23.64,274304,0
+BLFS.US,D,20220308,000000,23.51,23.99,22.915,23.28,235234,0
+BLFS.US,D,20220309,000000,24.12,24.46,23.64,24.4,476104,0
+BLFS.US,D,20220310,000000,23.89,24.07,23,23.95,178933,0
+BLFS.US,D,20220311,000000,24.26,24.42,22.89,22.93,264254,0
+BLFS.US,D,20220314,000000,22.98,23.03,20.67,20.81,222730,0
+BLFS.US,D,20220315,000000,21.11,21.74,20.94,21.35,372435,0
+BLFS.US,D,20220316,000000,21.97,22.735,21.16,21.5,1473730,0
+BLFS.US,D,20220317,000000,21.42,23,20.94,22.93,777579,0
+BLFS.US,D,20220318,000000,22.67,25.21,22.27,24.61,1004274,0
+BLFS.US,D,20220321,000000,24.32,24.7,22.1,22.97,277352,0
+BLFS.US,D,20220322,000000,23.04,24.14,22.75,23.17,297416,0
+BLFS.US,D,20220323,000000,22.85,23.11,21.92,22.17,211709,0
+BLFS.US,D,20220324,000000,22.26,22.29,21.47,22.02,359117,0
+BLFS.US,D,20220325,000000,22.09,22.09,20.75,20.86,246585,0
+BLFS.US,D,20220328,000000,20.96,21.655,20.245,21.16,278470,0
+BLFS.US,D,20220329,000000,21.54,22.89,21.54,22.65,295271,0
+BLFS.US,D,20220330,000000,22.395,23.905,22.395,22.9,278197,0
+BLFS.US,D,20220331,000000,22.85,23.31,22.63,22.73,166316,0
+BLFS.US,D,20220401,000000,22.69,23.74,22.645,23.62,331978,0
+BLFS.US,D,20220404,000000,23.74,24.49,23.585,24.2,261758,0
+BLFS.US,D,20220405,000000,24.21,24.34,22.64,22.8,223610,0
+BLFS.US,D,20220406,000000,22.35,22.35,21.17,21.96,224029,0
+BLFS.US,D,20220407,000000,21.92,22.44,21.53,21.91,270688,0
+BLFS.US,D,20220408,000000,21.69,22.445,20.12,20.22,232879,0
+BLFS.US,D,20220411,000000,19.88,20.07,19.02,19.84,313675,0
+BLFS.US,D,20220412,000000,20.15,20.6,18.77,18.87,358947,0
+BLFS.US,D,20220413,000000,18.87,19.4,18.41,18.64,373347,0
+BLFS.US,D,20220414,000000,18.47,18.47,16.92,16.94,457495,0
+BLFS.US,D,20220418,000000,16.9,16.9,16.16,16.37,455213,0
+BLFS.US,D,20220419,000000,16.26,17.37,16.08,16.83,352474,0
+BLFS.US,D,20220420,000000,16.78,16.93,15.29,15.41,280666,0
+BLFS.US,D,20220421,000000,15.68,15.68,13.34,13.48,526798,0
+BLFS.US,D,20220422,000000,13.41,13.575,12.495,12.59,477340,0
+BLFS.US,D,20220425,000000,13.35,14.6,13.1,13.79,1176803,0
+BLFS.US,D,20220426,000000,13.76,14.01,12.87,13.19,702371,0
+BLFS.US,D,20220427,000000,13.21,13.7,12.7,12.73,422961,0
+BLFS.US,D,20220428,000000,12.84,13.25,12.13,13.01,397215,0
+BLFS.US,D,20220429,000000,12.82,13.54,12.555,12.67,405972,0
+BLFS.US,D,20220502,000000,12.66,13.33,12.5,13.18,419068,0
+BLFS.US,D,20220503,000000,13.24,13.75,12.5201,13.33,336768,0
+BLFS.US,D,20220504,000000,13.24,13.68,12.35,13.39,355096,0
+BLFS.US,D,20220505,000000,13.12,13.12,12.03,12.49,483316,0
+BLFS.US,D,20220506,000000,12.4,12.565,12.02,12.22,598832,0
+BLFS.US,D,20220509,000000,12.01,12.08,10.74,10.9,802406,0
+BLFS.US,D,20220510,000000,11.51,12.3,11.22,11.75,880619,0
+BLFS.US,D,20220511,000000,11.53,11.715,10.51,10.54,456577,0
+BLFS.US,D,20220512,000000,10.85,11.43,10.4,11.16,865973,0
+BLFS.US,D,20220513,000000,11.42,12.57,11.42,12.42,526809,0
+BLFS.US,D,20220516,000000,12.4,12.81,12.09,12.73,616135,0
+BLFS.US,D,20220517,000000,13.04,13.35,12.385,12.76,566506,0
+BLFS.US,D,20220518,000000,12.5,12.725,11.435,11.64,486180,0
+BLFS.US,D,20220519,000000,11.53,12.18,11.53,12.09,477068,0
+BLFS.US,D,20220520,000000,12.57,12.91,11.99,12.86,340532,0
+BLFS.US,D,20220523,000000,12.94,13.11,12.44,13.06,562777,0
+BLFS.US,D,20220524,000000,12.86,12.86,12.1789,12.32,330859,0
+BLFS.US,D,20220525,000000,12.22,12.685,11.81,12.44,411752,0
+BLFS.US,D,20220526,000000,12.44,13.24,12.1,13.13,589131,0
+BLFS.US,D,20220527,000000,13.28,14.86,13.26,14.73,549744,0
+BLFS.US,D,20220531,000000,14.52,14.87,13.43,13.72,512511,0
+BLFS.US,D,20220601,000000,13.81,14.21,13.34,13.36,457900,0
+BLFS.US,D,20220602,000000,13.19,14.38,13.17,14.16,272198,0
+BLFS.US,D,20220603,000000,13.99,14.07,13.51,13.76,407024,0
+BLFS.US,D,20220606,000000,14.11,14.64,13.605,13.93,419195,0
+BLFS.US,D,20220607,000000,13.65,14.76,13.56,14.74,470081,0
+BLFS.US,D,20220608,000000,14.59,15.19,14.365,14.46,280314,0
+BLFS.US,D,20220609,000000,14.31,14.55,14.02,14.4,356188,0
+BLFS.US,D,20220610,000000,13.98,14.2922,13.86,14.09,455040,0
+BLFS.US,D,20220613,000000,13.45,13.73,13.01,13.09,395734,0
+BLFS.US,D,20220614,000000,13.2,13.26,12.6,12.99,423306,0
+BLFS.US,D,20220615,000000,13.11,14.26,13.1,14.1,389026,0
+BLFS.US,D,20220616,000000,13.45,13.755,13.115,13.26,335201,0
+BLFS.US,D,20220617,000000,13.41,14.335,13.41,13.79,608599,0
+BLFS.US,D,20220621,000000,14.02,14.72,13.8,13.83,357407,0
+BLFS.US,D,20220622,000000,13.51,14.84,13.35,14.47,450771,0
+BLFS.US,D,20220623,000000,14.58,15.76,14.58,15.72,399052,0
+BLFS.US,D,20220624,000000,15.87,16.53,15.54,15.72,3276757,0
+BLFS.US,D,20220627,000000,15.79,15.79,14.42,14.92,440281,0
+BLFS.US,D,20220628,000000,15.15,15.5,14.45,14.66,322242,0
+BLFS.US,D,20220629,000000,14.42,14.739,14.25,14.56,215415,0
+BLFS.US,D,20220630,000000,14.32,14.625,13.71,13.81,283995,0
+BLFS.US,D,20220701,000000,13.67,14.76,13.67,14.64,355430,0
+BLFS.US,D,20220705,000000,14.41,16.4,13.83,16.36,487837,0
+BLFS.US,D,20220706,000000,16.08,16.65,16.02,16.29,311520,0
+BLFS.US,D,20220707,000000,16.34,17.54,16.34,17.5,330576,0
+BLFS.US,D,20220708,000000,16.94,17.67,16.66,17.52,270928,0
+BLFS.US,D,20220711,000000,17.39,17.5,16.91,17.36,579835,0
+BLFS.US,D,20220712,000000,17.58,17.765,15.3,15.49,381530,0
+BLFS.US,D,20220713,000000,15.04,15.85,14.79,15.79,317516,0
+BLFS.US,D,20220714,000000,15.67,15.87,15.15,15.59,287699,0
+BLFS.US,D,20220715,000000,15.91,16.09,15.3001,15.91,255661,0
+BLFS.US,D,20220718,000000,16.24,16.54,15.87,16.16,386939,0
+BLFS.US,D,20220719,000000,16.4,17.13,16.28,16.94,324114,0
+BLFS.US,D,20220720,000000,16.99,18.59,16.99,18.43,364087,0
+BLFS.US,D,20220721,000000,18.43,19.54,18.24,19.49,391037,0
+BLFS.US,D,20220722,000000,19.43,19.47,17.655,17.74,511546,0
+BLFS.US,D,20220725,000000,17.67,17.67,16.48,16.8,285763,0
+BLFS.US,D,20220726,000000,16.6,17,16.123,16.68,315260,0
+BLFS.US,D,20220727,000000,16.94,17.67,16.582,17.57,285012,0
+BLFS.US,D,20220728,000000,17.38,18.68,17.38,18.67,204660,0
+BLFS.US,D,20220729,000000,18.56,19.29,18.4,19.27,179777,0
+BLFS.US,D,20220801,000000,19.09,19.8035,18.445,19.29,321656,0
+BLFS.US,D,20220802,000000,19.01,19.9,19.0025,19.27,245632,0
+BLFS.US,D,20220803,000000,19.64,20.56,19.545,20.46,257905,0
+BLFS.US,D,20220804,000000,20.53,21.44,19.95,21.36,444510,0
+BLFS.US,D,20220805,000000,20.9,21.62,20.52,21.49,396806,0
+BLFS.US,D,20220808,000000,21.54,21.64,20.73,21.26,312346,0
+BLFS.US,D,20220809,000000,21.1,21.38,20.11,20.35,433223,0
+BLFS.US,D,20220810,000000,19.98,24.67,19.98,24.17,746804,0
+BLFS.US,D,20220811,000000,24.41,25.53,23.41,23.6,375825,0
+BLFS.US,D,20220812,000000,23.76,25,23.68,24.59,291025,0
+BLFS.US,D,20220815,000000,24.83,26.13,24.3927,26.01,361039,0
+BLFS.US,D,20220816,000000,25.95,25.95,23.53,25.35,373311,0
+BLFS.US,D,20220817,000000,24.52,25.8382,22.59,22.73,496703,0
+BLFS.US,D,20220818,000000,22.74,23.77,22.56,23.75,273045,0
+BLFS.US,D,20220819,000000,23.12,23.93,22.69,22.74,249267,0
+BLFS.US,D,20220822,000000,21.81,22.885,21.78,22.13,240088,0
+BLFS.US,D,20220823,000000,22.19,22.65,21.83,22.27,155620,0
+BLFS.US,D,20220824,000000,22.4,23.58,22.4,23.36,138821,0
+BLFS.US,D,20220825,000000,23.74,24.31,23.36,24.3,199203,0
+BLFS.US,D,20220826,000000,24.28,24.39,22.86,23.09,231612,0
+BLFS.US,D,20220829,000000,22.66,23.6017,22.66,22.97,266389,0
+BLFS.US,D,20220830,000000,23.35,24.7194,23.05,23.49,299576,0
+BLFS.US,D,20220831,000000,23.89,24.24,23.37,23.61,235764,0
+BLFS.US,D,20220901,000000,23.22,23.78,22.47,23.72,270477,0
+BLFS.US,D,20220902,000000,23.86,24.615,23.16,23.31,240945,0
+BLFS.US,D,20220906,000000,23.21,24.45,22.33,23.97,299454,0
+BLFS.US,D,20220907,000000,23.98,25.64,23.67,25.36,267675,0
+BLFS.US,D,20220908,000000,25.23,26.9576,25.18,26.7,276261,0
+BLFS.US,D,20220909,000000,26.9,26.9,25.57,26.62,329273,0
+BLFS.US,D,20220912,000000,26.58,26.58,25.53,26.5,247037,0
+BLFS.US,D,20220913,000000,25.35,26.05,25.25,25.85,248560,0
+BLFS.US,D,20220914,000000,25.95,26.31,25.37,26.11,251914,0
+BLFS.US,D,20220915,000000,25.84,26.78,25.58,25.94,234206,0
+BLFS.US,D,20220916,000000,25.32,25.51,22.745,23.12,1164353,0
+BLFS.US,D,20220919,000000,22.65,23.76,21.89,23.76,344029,0
+BLFS.US,D,20220920,000000,23.58,25.34,23.32,24.67,273018,0
+BLFS.US,D,20220921,000000,24.84,24.95,23.21,23.28,201223,0
+BLFS.US,D,20220922,000000,23.05,23.05,21.89,22.31,430957,0
+BLFS.US,D,20220923,000000,21.652,22.28,21.4217,22.23,243571,0
+BLFS.US,D,20220926,000000,22.08,22.99,21.2,21.59,317822,0
+BLFS.US,D,20220927,000000,21.97,22.69,21.82,22.43,348292,0
+BLFS.US,D,20220928,000000,22.73,24.07,22.615,23.73,241417,0
+BLFS.US,D,20220929,000000,23.29,23.98,22.66,23.67,313398,0
+BLFS.US,D,20220930,000000,23.56,24.72,22.72,22.75,411925,0
+BLFS.US,D,20221003,000000,22.72,22.72,21.6201,22.17,341295,0
+BLFS.US,D,20221004,000000,22.88,25.06,22.85,24.86,366788,0
+BLFS.US,D,20221005,000000,24.43,24.7,23.17,23.55,298962,0
+BLFS.US,D,20221006,000000,23.53,24.11,23.19,23.64,178558,0
+BLFS.US,D,20221007,000000,23.32,23.47,22.05,22.36,336991,0
+BLFS.US,D,20221010,000000,22.36,22.41,20.95,20.98,350489,0
+BLFS.US,D,20221011,000000,20.97,21.435,19.73,20.25,534274,0
+BLFS.US,D,20221012,000000,20.15,20.91,19.79,20.64,240191,0
+BLFS.US,D,20221013,000000,19.53,21.63,19.43,21.49,326200,0
+BLFS.US,D,20221014,000000,21.49,22.05,20.19,20.29,198831,0
+BLFS.US,D,20221017,000000,21,22.15,20.79,21.4,253349,0
+BLFS.US,D,20221018,000000,22.23,22.3,20.18,20.3,264598,0
+BLFS.US,D,20221019,000000,19.82,19.85,18.26,18.42,338352,0
+BLFS.US,D,20221020,000000,18.33,19.55,18.265,18.63,266716,0
+BLFS.US,D,20221021,000000,18.7,19.14,17.9366,18.96,200889,0
+BLFS.US,D,20221024,000000,19.1,19.1,18.1,18.6,233014,0
+BLFS.US,D,20221025,000000,18.72,20.64,18.46,20.58,297723,0
+BLFS.US,D,20221026,000000,20.58,22.01,20.3,21.96,221632,0
+BLFS.US,D,20221027,000000,22.16,22.245,21.38,21.68,211359,0
+BLFS.US,D,20221028,000000,21.7,23.605,21.01,23.33,386061,0
+BLFS.US,D,20221031,000000,22.97,23.95,22.97,23.52,237284,0
+BLFS.US,D,20221101,000000,24.02,24.12,22.97,24.01,288602,0
+BLFS.US,D,20221102,000000,24.14,25.435,23.79,24.04,406875,0
+BLFS.US,D,20221103,000000,23.56,24.76,23.545,24.32,231394,0
+BLFS.US,D,20221104,000000,24.11,24.19,18.07,18.39,906438,0
+BLFS.US,D,20221107,000000,18.55,19.37,17.55,19.18,770406,0
+BLFS.US,D,20221108,000000,19.45,20.89,18.96,20.35,625936,0
+BLFS.US,D,20221109,000000,20.31,20.98,17.28,17.3,1102297,0
+BLFS.US,D,20221110,000000,19.26,24.975,19.25,24.7,1267201,0
+BLFS.US,D,20221111,000000,24.61,25.755,24.58,25.07,665224,0
+BLFS.US,D,20221114,000000,24.85,25.54,22.94,23.22,372826,0
+BLFS.US,D,20221115,000000,23.94,24.91,23.345,24.6,445687,0
+BLFS.US,D,20221116,000000,24.11,24.53,22.13,22.68,356186,0
+BLFS.US,D,20221117,000000,21.96,22.55,20.86,21.25,300916,0
+BLFS.US,D,20221118,000000,21.98,22.265,20.7,21.2,241943,0
+BLFS.US,D,20221121,000000,20.97,21.83,20.59,21.01,216858,0
+BLFS.US,D,20221122,000000,21.08,21.7,19.82,21.49,290792,0
+BLFS.US,D,20221123,000000,21.63,21.94,20.9,21.55,223944,0
+BLFS.US,D,20221125,000000,21.43,21.545,20.8,21.21,150898,0
+BLFS.US,D,20221128,000000,21.12,21.82,20.206,20.64,327582,0
+BLFS.US,D,20221129,000000,20.54,21.54,19.62,19.87,304738,0
+BLFS.US,D,20221130,000000,20.04,21.312,19.37,21.17,371331,0
+BLFS.US,D,20221201,000000,21.13,22.34,21.085,21.87,245900,0
+BLFS.US,D,20221202,000000,21.21,22.12,20.755,21.93,204723,0
+BLFS.US,D,20221205,000000,21.67,21.67,18.26,18.9,785566,0
+BLFS.US,D,20221206,000000,18.96,19.09,17.72,18.97,440622,0
+BLFS.US,D,20221207,000000,18.6,19.55,18.58,19.38,245860,0
+BLFS.US,D,20221208,000000,19.45,20.23,18.71,19.8,246862,0
+BLFS.US,D,20221209,000000,19.61,20.17,19.34,19.41,247707,0
+BLFS.US,D,20221212,000000,19.54,20.54,19.19,19.72,533627,0
+BLFS.US,D,20221213,000000,20.78,21.41,19.76,19.92,405981,0
+BLFS.US,D,20221214,000000,19.86,19.95,18.41,19.4,566054,0
+BLFS.US,D,20221215,000000,18.94,19.44,18.67,18.77,431462,0
+BLFS.US,D,20221216,000000,18.36,18.65,16.871,17.58,946050,0
+BLFS.US,D,20221219,000000,17.75,18.21,17.21,17.65,420138,0
+BLFS.US,D,20221220,000000,17.37,18.58,17.06,18.45,194326,0
+BLFS.US,D,20221221,000000,18.59,19.13,17.9307,18.03,210927,0
+BLFS.US,D,20221222,000000,17.73,18.16,17.05,18.09,239481,0
+BLFS.US,D,20221223,000000,18.04,18.04,17.02,17.66,252895,0
+BLFS.US,D,20221227,000000,17.56,17.72,16.8269,17.16,204997,0
+BLFS.US,D,20221228,000000,17.12,17.835,16.765,16.95,274427,0
+BLFS.US,D,20221229,000000,17.27,18.49,17.01,18.14,249845,0
+BLFS.US,D,20221230,000000,17.77,18.27,17.625,18.2,188935,0
+BLFS.US,D,20230103,000000,18.66,18.94,17.29,17.67,330150,0
+BLFS.US,D,20230104,000000,18,18.94,17.685,18.66,302180,0
+BLFS.US,D,20230105,000000,18.5,18.95,17.7465,18.16,215715,0
+BLFS.US,D,20230106,000000,18.33,19.07,17.61,18.56,280794,0
+BLFS.US,D,20230109,000000,18.87,20.695,18.87,20.23,450993,0
+BLFS.US,D,20230110,000000,20.06,21,19.935,20.81,328022,0
+BLFS.US,D,20230111,000000,20.99,22.45,20.55,22.34,347774,0
+BLFS.US,D,20230112,000000,22.5,23.61,21.155,23.47,484623,0
+BLFS.US,D,20230113,000000,23.12,24.2784,23.12,23.54,245510,0
+BLFS.US,D,20230117,000000,23.54,24.98,23.41,24.95,641005,0
+BLFS.US,D,20230118,000000,25.05,25.35,23.88,23.99,340441,0
+BLFS.US,D,20230119,000000,23.66,23.909,22.69,23.88,376441,0
+BLFS.US,D,20230120,000000,24.08,24.51,23.25,24.45,280920,0
+BLFS.US,D,20230123,000000,24.45,25.435,24.32,25.18,411703,0
+BLFS.US,D,20230124,000000,25.05,25.38,24.29,25,179603,0
+BLFS.US,D,20230125,000000,24.47,24.815,23.98,24.15,198391,0
+BLFS.US,D,20230126,000000,24.63,24.63,23.24,23.8,218595,0
+BLFS.US,D,20230127,000000,23.73,24.15,23.37,23.5,279246,0
+BLFS.US,D,20230130,000000,23,23.46,21.83,23.12,415254,0
+BLFS.US,D,20230131,000000,23.21,23.84,22.95,23.44,313015,0
+BLFS.US,D,20230201,000000,23.51,23.66,22.57,23.52,434536,0
+BLFS.US,D,20230202,000000,23.99,25.48,23.74,25.27,470834,0
+BLFS.US,D,20230203,000000,24.68,26.62,24.53,26.07,447337,0
+BLFS.US,D,20230206,000000,25.86,26.89,25.4832,26.02,381546,0
+BLFS.US,D,20230207,000000,25.82,26.0385,23.75,24.43,266115,0
+BLFS.US,D,20230208,000000,24.34,25.535,24.13,24.85,278942,0
+BLFS.US,D,20230209,000000,25.13,25.13,23.04,23.18,221684,0
+BLFS.US,D,20230210,000000,22.94,23.4,22.65,22.98,145332,0
+BLFS.US,D,20230213,000000,23.09,23.64,22.57,22.86,232339,0
+BLFS.US,D,20230214,000000,22.55,23.065,22.09,22.57,181243,0
+BLFS.US,D,20230215,000000,22.32,23.67,22.28,23.66,199594,0
+BLFS.US,D,20230216,000000,22.96,23.62,22.6171,22.75,166546,0
+BLFS.US,D,20230217,000000,22.81,23.65,22.5725,23.63,149833,0
+BLFS.US,D,20230221,000000,23.03,23.03,21.08,21.18,311796,0
+BLFS.US,D,20230222,000000,21.24,22.72,20.74,22.44,417395,0
+BLFS.US,D,20230223,000000,22.68,22.92,22.25,22.77,248605,0
+BLFS.US,D,20230224,000000,22.15,23.94,21.91,22.73,255750,0
+BLFS.US,D,20230227,000000,23,23.72,22.65,23.25,211509,0
+BLFS.US,D,20230228,000000,23.16,24.2621,22.76,23.26,249241,0
+BLFS.US,D,20230301,000000,23.3,23.685,22.26,22.8,218743,0
+BLFS.US,D,20230302,000000,22.14,23.45,22.02,23.29,159555,0
+BLFS.US,D,20230303,000000,23.58,24.14,23.0022,23.93,179880,0
+BLFS.US,D,20230306,000000,23.98,24.07,22.23,22.76,248689,0
+BLFS.US,D,20230307,000000,22.89,23.43,22.49,22.7,217741,0
+BLFS.US,D,20230308,000000,22.66,23.17,22.26,22.64,222353,0
+BLFS.US,D,20230309,000000,22.66,23.3,22.3,22.5,235045,0
+BLFS.US,D,20230310,000000,22.39,22.58,17.57,19.5,1230847,0
+BLFS.US,D,20230313,000000,19.3,21.18,19.04,20.77,389916,0
+BLFS.US,D,20230314,000000,21.68,22.06,20.6701,21.57,294057,0
+BLFS.US,D,20230315,000000,21.21,22.12,20.7033,21.48,223663,0
+BLFS.US,D,20230316,000000,21.08,21.58,19.2,19.98,522619,0
+BLFS.US,D,20230317,000000,18.91,21.65,18.3584,21.52,744066,0
+BLFS.US,D,20230320,000000,21.5,21.61,20.34,20.76,602237,0
+BLFS.US,D,20230321,000000,21.21,22.07,20.675,22.05,341658,0
+BLFS.US,D,20230322,000000,21.98,22,20.92,20.96,422574,0
+BLFS.US,D,20230323,000000,21.05,22.4572,21.05,21.52,419252,0
+BLFS.US,D,20230324,000000,21.52,21.8,21.215,21.53,303374,0
+BLFS.US,D,20230327,000000,21.9,22.22,21.27,21.8,244787,0
+BLFS.US,D,20230328,000000,21.57,21.84,20.4,20.59,247880,0
+BLFS.US,D,20230329,000000,20.98,21.12,19.965,20.84,285236,0
+BLFS.US,D,20230330,000000,21.21,21.31,20.55,20.78,225371,0
+BLFS.US,D,20230331,000000,21.06,22.1,21,21.75,405620,0
+BLFS.US,D,20230403,000000,21.57,21.78,19.85,20.13,296357,0
+BLFS.US,D,20230404,000000,20.24,20.555,19.805,20.21,242282,0
+BLFS.US,D,20230405,000000,20,20.145,19.44,19.77,284059,0
+BLFS.US,D,20230406,000000,19.71,20.21,19.71,20.13,281752,0
+BLFS.US,D,20230410,000000,19.97,19.97,19.04,19.62,269502,0
+BLFS.US,D,20230411,000000,19.71,20.1,19.31,19.42,194706,0
+BLFS.US,D,20230412,000000,19.76,20.11,19.4,19.94,244233,0
+BLFS.US,D,20230413,000000,20.14,21.575,19.9675,21.37,323575,0
+BLFS.US,D,20230414,000000,21.44,21.56,19.81,19.89,180872,0
+BLFS.US,D,20230417,000000,19.89,20.57,19.6706,20.43,138511,0
+BLFS.US,D,20230418,000000,20.51,20.81,19.45,19.7,164458,0
+BLFS.US,D,20230419,000000,19.5,19.91,19.26,19.79,177047,0
+BLFS.US,D,20230420,000000,19.52,19.62,19.03,19.22,192500,0
+BLFS.US,D,20230421,000000,19.25,19.86,19.25,19.72,139312,0
+BLFS.US,D,20230424,000000,19.69,19.94,19.15,19.35,160550,0
+BLFS.US,D,20230425,000000,19.06,19.275,18,18.14,275862,0
+BLFS.US,D,20230426,000000,18.13,18.29,17.89,17.98,209121,0
+BLFS.US,D,20230427,000000,18.16,18.16,17.45,17.62,211752,0
+BLFS.US,D,20230428,000000,17.58,18.11,17.39,17.56,299785,0
+BLFS.US,D,20230501,000000,17.77,18.27,17.53,18.1,139003,0
+BLFS.US,D,20230502,000000,17.94,18.37,17.18,17.19,191054,0
+BLFS.US,D,20230503,000000,17.28,18.375,17.25,17.7,203230,0
+BLFS.US,D,20230504,000000,17.69,17.98,17.16,17.9,180207,0
+BLFS.US,D,20230505,000000,18.51,19.6712,18.17,19.34,245751,0
+BLFS.US,D,20230508,000000,19.24,19.66,18.805,19.16,177278,0
+BLFS.US,D,20230509,000000,19.06,19.06,18.42,18.8,182552,0
+BLFS.US,D,20230510,000000,19.41,19.52,18.43,18.61,376659,0
+BLFS.US,D,20230511,000000,18.1,19.54,16.28,18.25,885976,0
+BLFS.US,D,20230512,000000,18.44,18.95,18.17,18.8,277197,0
+BLFS.US,D,20230515,000000,18.9,20,18.5809,19.46,267904,0
+BLFS.US,D,20230516,000000,19.15,20.49,18.49,20.24,408310,0
+BLFS.US,D,20230517,000000,20.35,22.05,20.03,21.92,419419,0
+BLFS.US,D,20230518,000000,21.88,22.0851,21.48,21.75,361288,0
+BLFS.US,D,20230519,000000,22.4,24,21.26,21.4,554195,0
+BLFS.US,D,20230522,000000,21.4,22.445,21.17,22.23,500932,0
+BLFS.US,D,20230523,000000,22.2,23.29,22.05,22.26,234322,0
+BLFS.US,D,20230524,000000,22.47,22.76,21.645,22.58,203196,0
+BLFS.US,D,20230525,000000,22.56,22.6,22.05,22.4,247260,0
+BLFS.US,D,20230526,000000,22.48,22.785,22.26,22.5,172220,0
+BLFS.US,D,20230530,000000,22.7,23.63,22.615,23.36,225566,0
+BLFS.US,D,20230531,000000,23.26,23.64,22.89,23.35,461788,0
+BLFS.US,D,20230601,000000,23.32,23.48,22.76,23.1,191547,0
+BLFS.US,D,20230602,000000,23.38,23.87,22.53,23.2,305466,0
+BLFS.US,D,20230605,000000,22.9,24.36,22.67,23.68,327843,0
+BLFS.US,D,20230606,000000,23.68,24.5,23.34,24.08,250501,0
+BLFS.US,D,20230607,000000,24.16,24.45,23.58,23.61,321592,0
+BLFS.US,D,20230608,000000,23.44,23.73,23.12,23.18,236664,0
+BLFS.US,D,20230609,000000,23.21,23.44,22.62,22.68,200234,0
+BLFS.US,D,20230612,000000,22.81,24.18,22.565,24,294161,0
+BLFS.US,D,20230613,000000,24,24.46,23.12,24.34,327946,0
+BLFS.US,D,20230614,000000,24.34,24.34,23,23.21,217643,0
+BLFS.US,D,20230615,000000,23.01,23.36,22.59,22.82,201517,0
+BLFS.US,D,20230616,000000,23.2,23.9,22.88,23.62,593344,0
+BLFS.US,D,20230620,000000,23.39,24.35,22.715,24.12,358425,0
+BLFS.US,D,20230621,000000,24.06,24.06,22.11,23.54,460053,0
+BLFS.US,D,20230622,000000,23.44,23.725,22.77,23.45,486014,0
+BLFS.US,D,20230623,000000,23.05,23.46,22.72,23.02,1456824,0
+BLFS.US,D,20230626,000000,23.2,23.23,22.52,22.71,306604,0
+BLFS.US,D,20230627,000000,22.79,23.16,22.45,22.92,312557,0
+BLFS.US,D,20230628,000000,22.9,22.915,22.33,22.59,341810,0
+BLFS.US,D,20230629,000000,22.58,23.39,22.45,22.59,259635,0
+BLFS.US,D,20230630,000000,22.86,23.02,22.08,22.1,207064,0
+BLFS.US,D,20230703,000000,22.11,22.53,21.46,21.5,164573,0
+BLFS.US,D,20230705,000000,21.4,21.4,20.13,20.4,312994,0
+BLFS.US,D,20230706,000000,20.11,20.65,19.65,20.57,347413,0
+BLFS.US,D,20230707,000000,20.59,20.91,20.25,20.37,203711,0
+BLFS.US,D,20230710,000000,20.31,21.3,20.31,21.29,269222,0
+BLFS.US,D,20230711,000000,21.51,23.85,21.51,22.96,475189,0
+BLFS.US,D,20230712,000000,23.32,23.32,22.51,22.87,332453,0
+BLFS.US,D,20230713,000000,21.47,21.5,19.915,20.5,697153,0
+BLFS.US,D,20230714,000000,20.46,20.46,19.585,19.62,389563,0
+BLFS.US,D,20230717,000000,19.83,20.31,19.41,20.17,266187,0
+BLFS.US,D,20230718,000000,20.17,20.59,20,20.35,241357,0
+BLFS.US,D,20230719,000000,20.44,21.08,20.2,20.23,207054,0
+BLFS.US,D,20230720,000000,20.23,20.24,19.95,20.03,200947,0
+BLFS.US,D,20230721,000000,20.09,20.395,19.92,20.07,233587,0
+BLFS.US,D,20230724,000000,20.03,20.08,19.3,19.54,194459,0
+BLFS.US,D,20230725,000000,19.43,19.68,19.35,19.41,155369,0
+BLFS.US,D,20230726,000000,19.28,19.61,19.11,19.44,311571,0
+BLFS.US,D,20230727,000000,19.81,19.99,19.49,19.56,206035,0
+BLFS.US,D,20230728,000000,19.76,20.14,19.7,19.74,145904,0
+BLFS.US,D,20230731,000000,19.75,20.24,19.74,19.88,176203,0
+BLFS.US,D,20230801,000000,19.67,19.67,19.02,19.34,179403,0
+BLFS.US,D,20230802,000000,19.12,19.62,18.88,19.4,184845,0
+BLFS.US,D,20230803,000000,19.26,19.4009,18.48,18.78,382817,0
+BLFS.US,D,20230804,000000,18.85,19.46,18.74,19.22,422549,0
+BLFS.US,D,20230807,000000,19.21,19.25,18.4,18.64,322568,0
+BLFS.US,D,20230808,000000,18.6,18.6772,17.72,18.39,516932,0
+BLFS.US,D,20230809,000000,15.51,15.69,12.79,13.11,2242208,0
+BLFS.US,D,20230810,000000,13.03,13.1584,12.11,12.42,829573,0
+BLFS.US,D,20230811,000000,12.37,12.43,11.825,12.14,758843,0
+BLFS.US,D,20230814,000000,12.85,12.85,12.34,12.6,627147,0
+BLFS.US,D,20230815,000000,12.48,12.78,12.26,12.27,494089,0
+BLFS.US,D,20230816,000000,12.19,12.4799,11.67,11.67,347617,0
+BLFS.US,D,20230817,000000,11.66,11.7,11.45,11.54,313735,0
+BLFS.US,D,20230818,000000,11.36,11.4675,10.76,10.81,568860,0
+BLFS.US,D,20230821,000000,10.8,11.095,10.48,10.94,716602,0
+BLFS.US,D,20230822,000000,10.98,11.45,10.85,11.26,574814,0
+BLFS.US,D,20230823,000000,11.31,11.43,11.1,11.26,461853,0
+BLFS.US,D,20230824,000000,11.27,11.3899,10.612,11,384000,0
+BLFS.US,D,20230825,000000,11,11.18,10.86,10.92,279784,0
+BLFS.US,D,20230828,000000,10.97,11.25,10.85,11.14,386488,0
+BLFS.US,D,20230829,000000,11.14,12.775,11.085,12.68,819773,0
+BLFS.US,D,20230830,000000,12.56,13.06,12.25,13.02,627444,0
+BLFS.US,D,20230831,000000,13.16,13.52,13.05,13.21,668025,0
+BLFS.US,D,20230901,000000,13.39,13.66,13.25,13.4,360486,0
+BLFS.US,D,20230905,000000,13.225,13.665,12.83,13.55,913351,0
+BLFS.US,D,20230906,000000,13.6,14.075,13.5611,13.83,512684,0
+BLFS.US,D,20230907,000000,13.63,13.77,12.94,13,590364,0
+BLFS.US,D,20230908,000000,13,13.54,12.63,13.33,436631,0
+BLFS.US,D,20230911,000000,13.53,13.98,13.15,13.76,288492,0
+BLFS.US,D,20230912,000000,13.58,14.03,13.46,14,295884,0
+BLFS.US,D,20230913,000000,13.9,14.65,13.76,14.01,395667,0
+BLFS.US,D,20230914,000000,13.99,14.13,13.41,13.65,440264,0
+BLFS.US,D,20230915,000000,13.65,13.73,12.65,12.94,1039821,0
+BLFS.US,D,20230918,000000,12.88,12.89,12.33,12.73,455492,0
+BLFS.US,D,20230919,000000,12.71,12.93,12.5514,12.84,628692,0
+BLFS.US,D,20230920,000000,12.95,13.17,12.67,12.7,702455,0
+BLFS.US,D,20230921,000000,12.47,12.8,12.36,12.68,377516,0
+BLFS.US,D,20230922,000000,12.79,13.28,12.7,13.15,353857,0
+BLFS.US,D,20230925,000000,12.97,13.38,12.87,13.3,287651,0
+BLFS.US,D,20230926,000000,13.25,13.81,13.14,13.72,528983,0
+BLFS.US,D,20230927,000000,13.94,14.27,13.59,14.05,463125,0
+BLFS.US,D,20230928,000000,14,14.73,13.76,14.05,510434,0
+BLFS.US,D,20230929,000000,14.21,14.25,13.74,13.81,442024,0
+BLFS.US,D,20231002,000000,13.78,13.78,13.17,13.43,399835,0
+BLFS.US,D,20231003,000000,13.32,13.73,13.18,13.7,307843,0
+BLFS.US,D,20231004,000000,13.71,13.71,13.4863,13.59,291299,0
+BLFS.US,D,20231005,000000,13.5,13.63,12.8,13.26,443581,0
+BLFS.US,D,20231006,000000,13.08,13.59,12.92,13.54,418908,0
+BLFS.US,D,20231009,000000,13.43,13.49,13.2,13.31,347450,0
+BLFS.US,D,20231010,000000,13.23,13.57,13,13.55,453459,0
+BLFS.US,D,20231011,000000,13.68,13.89,12.98,13.01,382990,0
+BLFS.US,D,20231012,000000,12.97,13.02,11.5,11.96,502283,0
+BLFS.US,D,20231013,000000,11.98,13.034,11.81,12.05,254466,0
+BLFS.US,D,20231016,000000,12.01,12.78,11.88,12.39,316438,0
+BLFS.US,D,20231017,000000,12.2,12.7,12.06,12.39,308827,0
+BLFS.US,D,20231018,000000,12.21,12.21,11.58,11.62,264353,0
+BLFS.US,D,20231019,000000,11.63,11.63,11.1522,11.19,713487,0
+BLFS.US,D,20231020,000000,11.06,11.125,9.755,10.2,1456583,0
+BLFS.US,D,20231023,000000,10.15,10.38,9.705,9.76,487208,0
+BLFS.US,D,20231024,000000,10.29,11.02,9.72,9.86,1391559,0
+BLFS.US,D,20231025,000000,9.76,9.83,9.26,9.53,721015,0
+BLFS.US,D,20231026,000000,9.53,9.81,9.35,9.46,298932,0
+BLFS.US,D,20231027,000000,9.46,9.8069,9.23,9.34,455345,0
+BLFS.US,D,20231030,000000,9.47,9.55,8.9201,8.99,635508,0
+BLFS.US,D,20231031,000000,8.98,10.19,8.98,10.1,565104,0
+BLFS.US,D,20231101,000000,9.92,10.3099,9.71,10.23,495544,0
+BLFS.US,D,20231102,000000,10.33,11.1,10.33,11.05,526345,0
+BLFS.US,D,20231103,000000,11.3,12.37,11.125,11.42,546806,0
+BLFS.US,D,20231106,000000,11.48,11.52,10.91,11.05,399293,0
+BLFS.US,D,20231107,000000,10.96,11.72,10.76,11.59,297612,0
+BLFS.US,D,20231108,000000,11.64,11.86,11.14,11.61,332158,0
+BLFS.US,D,20231109,000000,11.63,12.12,11.33,11.39,717419,0
+BLFS.US,D,20231110,000000,10.93,11.45,10.06,10.95,1141144,0
+BLFS.US,D,20231113,000000,10.78,10.91,9.92,10.78,548067,0
+BLFS.US,D,20231114,000000,11.25,12.23,11,11.97,897685,0
+BLFS.US,D,20231115,000000,11.95,12.68,11.95,12.34,399911,0
+BLFS.US,D,20231116,000000,12.25,12.26,11.4,11.96,817779,0
+BLFS.US,D,20231117,000000,11.98,12.82,11.69,12.77,602821,0
+BLFS.US,D,20231120,000000,12.78,13.73,12.73,13.41,725092,0
+BLFS.US,D,20231121,000000,13.28,13.71,13.22,13.63,352276,0
+BLFS.US,D,20231122,000000,13.8,13.9,13.35,13.57,293613,0
+BLFS.US,D,20231124,000000,13.55,14.21,12.79,14.08,222985,0
+BLFS.US,D,20231127,000000,13.96,14.035,13.36,13.44,1049800,0
+BLFS.US,D,20231128,000000,13.38,13.55,12.31,12.75,788543,0
+BLFS.US,D,20231129,000000,13,13.62,12.46,12.51,565670,0
+BLFS.US,D,20231130,000000,12.47,12.8,12.12,12.37,400104,0
+BLFS.US,D,20231201,000000,12.3,13.3,11.91,13.25,2238447,0
+BLFS.US,D,20231204,000000,13.12,13.91,13.12,13.86,461969,0
+BLFS.US,D,20231205,000000,13.8,13.9,13.15,13.28,541403,0
+BLFS.US,D,20231206,000000,13.43,13.585,12.86,13.04,358956,0
+BLFS.US,D,20231207,000000,13.04,13.13,12.64,12.72,334771,0
+BLFS.US,D,20231208,000000,12.67,13.415,12.53,13.26,225623,0
+BLFS.US,D,20231211,000000,13.3,13.31,12.73,12.87,244065,0
+BLFS.US,D,20231212,000000,12.85,12.85,12.46,12.7,203290,0
+BLFS.US,D,20231213,000000,12.66,13.93,12.45,13.89,294759,0
+BLFS.US,D,20231214,000000,13.99,14.88,13.99,14.59,896054,0
+BLFS.US,D,20231215,000000,14.8,15.21,14.5,14.95,1255012,0
+BLFS.US,D,20231218,000000,15.01,15.1,14.4893,14.82,387923,0
+BLFS.US,D,20231219,000000,15.07,16.09,14.83,15.84,424595,0
+BLFS.US,D,20231220,000000,15.9,16,15.25,15.27,402318,0
+BLFS.US,D,20231221,000000,15.56,16.05,15.03,15.75,319921,0
+BLFS.US,D,20231222,000000,15.9,16.55,15.8,16.03,241723,0
+BLFS.US,D,20231226,000000,16.12,16.79,16.09,16.66,289486,0
+BLFS.US,D,20231227,000000,16.8,17.47,16.6603,16.86,477406,0
+BLFS.US,D,20231228,000000,16.71,16.925,16.07,16.72,207923,0
+BLFS.US,D,20231229,000000,16.67,16.92,16.05,16.25,244652,0
+BLFS.US,D,20240102,000000,15.92,16.92,15.77,15.98,383013,0
+BLFS.US,D,20240103,000000,15.6,15.865,15.02,15.35,409041,0
+BLFS.US,D,20240104,000000,15.29,15.94,15.0375,15.7,477064,0
+BLFS.US,D,20240105,000000,15.57,16.02,15.38,15.65,278937,0
+BLFS.US,D,20240108,000000,15.01,17.815,15.01,17.24,1118547,0
+BLFS.US,D,20240109,000000,17.05,17.72,16.6406,17.23,738558,0
+BLFS.US,D,20240110,000000,17.19,17.8,16.29,16.96,623679,0
+BLFS.US,D,20240111,000000,16.82,17.69,16.15,17.17,540359,0
+BLFS.US,D,20240112,000000,17.44,17.45,16.33,17.38,643424,0
+BLFS.US,D,20240116,000000,17.15,17.57,16.7,17.52,677863,0
+BLFS.US,D,20240117,000000,17.2,17.48,16.45,16.73,640025,0
+BLFS.US,D,20240118,000000,17.07,17.21,16.48,17.03,549411,0
+BLFS.US,D,20240119,000000,17.25,17.25,16.515,17.17,485442,0
+BLFS.US,D,20240122,000000,17.3,17.9499,17.1,17.38,353054,0
+BLFS.US,D,20240123,000000,17.6,17.95,16.84,17.44,442315,0
+BLFS.US,D,20240124,000000,17.92,18.349,17.385,17.42,620653,0
+BLFS.US,D,20240125,000000,17.81,18.025,17.01,17.15,316436,0
+BLFS.US,D,20240126,000000,17.39,17.84,17.34,17.48,365437,0
+BLFS.US,D,20240129,000000,17.47,17.95,17.26,17.88,229477,0
+BLFS.US,D,20240130,000000,17.76,18.27,17.13,17.35,351066,0
+BLFS.US,D,20240131,000000,17.33,17.67,16.91,17,309597,0
+BLFS.US,D,20240201,000000,17.15,18.062,16.995,17.97,249336,0
+BLFS.US,D,20240202,000000,17.5,18.12,17.29,17.94,168101,0
+BLFS.US,D,20240205,000000,17.56,17.86,17.2496,17.73,180263,0
+BLFS.US,D,20240206,000000,17.73,18.35,17.65,18.09,226151,0
+BLFS.US,D,20240207,000000,18.31,18.31,17.56,18.01,215410,0
+BLFS.US,D,20240208,000000,18.04,18.725,17.88,18.61,309356,0
+BLFS.US,D,20240209,000000,18.82,19.015,18.34,18.65,234416,0
+BLFS.US,D,20240212,000000,18.83,19.1,18.4,18.82,407048,0
+BLFS.US,D,20240213,000000,17.84,18.04,17.06,17.5,492493,0
+BLFS.US,D,20240214,000000,18,18.275,17.57,17.82,404959,0
+BLFS.US,D,20240215,000000,17.99,18.41,17.675,18.19,596969,0
+BLFS.US,D,20240216,000000,17.93,18.28,17.65,17.65,232958,0
+BLFS.US,D,20240220,000000,17.31,17.7099,17.255,17.59,320810,0
+BLFS.US,D,20240221,000000,17.5,17.59,17.155,17.5,266571,0
+BLFS.US,D,20240222,000000,17.53,18,17.25,17.79,266026,0
+BLFS.US,D,20240223,000000,17.87,17.97,17.46,17.5,302552,0
+BLFS.US,D,20240226,000000,17.38,18.16,17.15,17.6,252981,0
+BLFS.US,D,20240227,000000,17.74,18.05,17.08,17.11,280156,0
+BLFS.US,D,20240228,000000,16.81,17.555,16.51,17.1,424351,0
+BLFS.US,D,20240229,000000,17.52,17.9299,16.78,16.9,453465,0
+BLFS.US,D,20240301,000000,14.55,18.42,14.5,17.97,986141,0
+BLFS.US,D,20240304,000000,18.1,19.12,17.47,18.15,613520,0
+BLFS.US,D,20240305,000000,17.84,18.14,16.764,17.02,505719,0
+BLFS.US,D,20240306,000000,17.22,17.87,16.86,17.52,684103,0
+BLFS.US,D,20240307,000000,17.86,17.93,17.1,17.26,386620,0
+BLFS.US,D,20240308,000000,17.42,17.815,17.08,17.36,472173,0
+BLFS.US,D,20240311,000000,17.28,17.63,16.95,16.98,282933,0
+BLFS.US,D,20240312,000000,16.96,17.12,16.38,16.65,529798,0
+BLFS.US,D,20240313,000000,16.62,17.65,16.61,17.61,278525,0
+BLFS.US,D,20240314,000000,17.46,17.91,17.04,17.26,373429,0
+BLFS.US,D,20240315,000000,17.18,17.6,16.94,17.32,506822,0
+BLFS.US,D,20240318,000000,17.36,17.8,16.96,17,238361,0
+BLFS.US,D,20240319,000000,16.74,17.7,16.74,17.64,193411,0
+BLFS.US,D,20240320,000000,17.81,18.26,17.37,17.91,263487,0
+BLFS.US,D,20240321,000000,17.97,18.34,17.42,18.26,464508,0
+BLFS.US,D,20240322,000000,18.31,18.84,18.135,18.62,225928,0
+BLFS.US,D,20240325,000000,18.63,19.02,18.27,18.8,271376,0
+BLFS.US,D,20240326,000000,18.92,19.18,18.1,18.1,394009,0
+BLFS.US,D,20240327,000000,18.37,18.53,17.95,18.46,599948,0
+BLFS.US,D,20240328,000000,18.43,19.0225,18.43,18.55,519488,0
+BLFS.US,D,20240401,000000,18.3,18.76,17.385,17.9,470197,0
+BLFS.US,D,20240402,000000,17.41,18.02,17.19,17.6,518551,0
+BLFS.US,D,20240403,000000,17.45,17.75,17.18,17.32,346307,0
+BLFS.US,D,20240404,000000,18.21,18.67,17.485,17.51,330722,0
+BLFS.US,D,20240405,000000,17.39,17.62,17.08,17.13,206957,0
+BLFS.US,D,20240408,000000,17.4477,17.68,17.15,17.31,261292,0
+BLFS.US,D,20240409,000000,17.35,18.48,17.3,18.16,318008,0
+BLFS.US,D,20240410,000000,17.26,17.9,17.19,17.26,280901,0
+BLFS.US,D,20240411,000000,17.49,17.49,16.94,17.1,158679,0
+BLFS.US,D,20240412,000000,16.89,17.06,16.25,16.5,177833,0
+BLFS.US,D,20240415,000000,16.45,16.75,15.47,15.68,373612,0
+BLFS.US,D,20240416,000000,15.56,16.69,15.1,16,429067,0
+BLFS.US,D,20240417,000000,16.22,16.39,15.09,15.14,313436,0
+BLFS.US,D,20240418,000000,15.03,16.04,14.84,15.86,601209,0
+BLFS.US,D,20240419,000000,15.83,16.01,15.421,15.86,427859,0
+BLFS.US,D,20240422,000000,15.95,16.98,15.72,16.8,560006,0
+BLFS.US,D,20240423,000000,16.88,17.71,16.8,17.02,527610,0
+BLFS.US,D,20240424,000000,17.09,18.02,16.9,17.19,522805,0
+BLFS.US,D,20240425,000000,16.78,17.12,16.1001,16.86,400851,0
+BLFS.US,D,20240426,000000,16.95,17.55,16.41,17.53,393696,0
+BLFS.US,D,20240429,000000,17.8,18.22,17.7,17.86,386461,0
+BLFS.US,D,20240430,000000,17.57,17.81,17.26,17.54,443371,0
+BLFS.US,D,20240501,000000,17.68,18.15,17.3,17.48,478834,0
+BLFS.US,D,20240502,000000,17.79,18.33,17.34,18.16,359076,0
+BLFS.US,D,20240503,000000,18.46,18.79,17.62,18.03,374382,0
+BLFS.US,D,20240506,000000,18.23,18.5,17.85,18.15,388718,0
+BLFS.US,D,20240507,000000,18.17,18.64,18,18.6,241682,0
+BLFS.US,D,20240508,000000,18.3,18.3,17.15,17.94,588171,0
+BLFS.US,D,20240509,000000,17.83,18.14,17.21,18.01,511432,0
+BLFS.US,D,20240510,000000,17.9,20.89,17.7,19.54,1692948,0
+BLFS.US,D,20240513,000000,20.66,21.3,20.39,20.66,642522,0
+BLFS.US,D,20240514,000000,21.09,22.55,21.08,22.43,647784,0
+BLFS.US,D,20240515,000000,22.79,23.1,22.17,22.99,467977,0
+BLFS.US,D,20240516,000000,22.9,22.9,21.835,21.97,451157,0
+BLFS.US,D,20240517,000000,22.02,22.11,21.63,21.96,246695,0
+BLFS.US,D,20240520,000000,21.87,22.175,21.5,21.83,314950,0
+BLFS.US,D,20240521,000000,21.67,21.81,21.25,21.68,235167,0
+BLFS.US,D,20240522,000000,21.54,22.41,21.54,21.88,278708,0
+BLFS.US,D,20240523,000000,21.82,22.15,20.89,21.09,374038,0
+BLFS.US,D,20240524,000000,21.36,21.92,20.87,21.72,237623,0
+BLFS.US,D,20240528,000000,21.87,22.18,21.3937,22.13,475565,0
+BLFS.US,D,20240529,000000,21.63,21.995,21.21,21.59,296696,0
+BLFS.US,D,20240530,000000,21.61,22.14,21.61,21.75,218772,0
+BLFS.US,D,20240531,000000,21.91,22.35,21.17,21.48,253789,0
+BLFS.US,D,20240603,000000,21.73,21.8,20.75,21.26,214910,0
+BLFS.US,D,20240604,000000,21.12,21.53,20.49,20.91,192557,0
+BLFS.US,D,20240605,000000,21.1,21.54,20.5801,21.54,237720,0
+BLFS.US,D,20240606,000000,21.4,21.49,20.55,20.76,168553,0
+BLFS.US,D,20240607,000000,20.34,20.95,20.23,20.3,197578,0
+BLFS.US,D,20240610,000000,19.97,21.6,19.83,21.52,412332,0
+BLFS.US,D,20240611,000000,21.19,21.56,20.855,21.41,267985,0
+BLFS.US,D,20240612,000000,22.38,22.67,21.66,21.77,363171,0
+BLFS.US,D,20240613,000000,21.77,22.09,20.36,20.54,199430,0
+BLFS.US,D,20240614,000000,20.25,20.4,19.9,20.2,167400,0
+BLFS.US,D,20240617,000000,20.49,20.94,20.08,20.25,435563,0
+BLFS.US,D,20240618,000000,20.22,20.6339,19.63,19.96,420126,0
+BLFS.US,D,20240620,000000,19.83,20.9646,19.5,20.83,324578,0
+BLFS.US,D,20240621,000000,20.85,21.33,20.425,21,656531,0
+BLFS.US,D,20240624,000000,21.24,21.9,20.63,21.51,543601,0
+BLFS.US,D,20240625,000000,21.43,21.665,20.9425,21.36,338462,0
+BLFS.US,D,20240626,000000,21.28,21.95,21.1,21.49,306486,0
+BLFS.US,D,20240627,000000,21.58,21.83,20.4,20.5,294739,0
+BLFS.US,D,20240628,000000,20.61,21.57,20.44,21.43,548701,0
+BLFS.US,D,20240701,000000,21.4,21.61,20.48,20.79,213173,0
+BLFS.US,D,20240702,000000,20.93,21.14,20.07,20.23,274749,0
+BLFS.US,D,20240703,000000,20.36,20.37,19.63,20.03,166746,0
+BLFS.US,D,20240705,000000,19.78,20.13,19.64,20,190736,0
+BLFS.US,D,20240708,000000,20.07,20.9,19.72,20.45,233964,0
+BLFS.US,D,20240709,000000,20.44,20.73,19.02,19.19,503179,0
+BLFS.US,D,20240710,000000,19.17,19.445,18.72,19.31,431858,0
+BLFS.US,D,20240711,000000,20.04,21.12,18.7,20.97,623672,0
+BLFS.US,D,20240712,000000,21.47,21.47,20.64,20.72,238493,0
+BLFS.US,D,20240715,000000,20.85,21.21,20.345,20.8,271090,0
+BLFS.US,D,20240716,000000,21.16,22.93,20.95,22.77,534038,0
+BLFS.US,D,20240717,000000,22.57,23.3,22.395,22.51,450945,0
+BLFS.US,D,20240718,000000,22.5,22.5,21.11,21.45,273627,0
+BLFS.US,D,20240719,000000,21.56,21.74,20.86,21.02,224016,0
+BLFS.US,D,20240722,000000,21.21,21.69,20.93,21.68,266614,0
+BLFS.US,D,20240723,000000,21.69,23.07,21.69,22.76,301214,0
+BLFS.US,D,20240724,000000,22.59,23.32,22.29,22.35,276463,0
+BLFS.US,D,20240725,000000,22.36,23.47,22.27,23.03,292191,0
+BLFS.US,D,20240726,000000,23.6,24.15,23.47,24.04,348585,0
+BLFS.US,D,20240729,000000,24.15,24.15,23.34,23.8,275558,0
+BLFS.US,D,20240730,000000,24.03,24.51,23.303,24.04,298220,0
+BLFS.US,D,20240731,000000,24.18,24.5,23.81,24.02,340233,0
+BLFS.US,D,20240801,000000,24.18,24.29,22.85,23.36,309399,0
+BLFS.US,D,20240802,000000,22.19,22.66,21.605,22.65,349477,0
+BLFS.US,D,20240805,000000,20.5,22.41,20.2,22.09,528479,0
+BLFS.US,D,20240806,000000,22.25,23.12,21.68,22.88,229671,0
+BLFS.US,D,20240807,000000,23.26,23.26,21.77,22.05,253065,0
+BLFS.US,D,20240808,000000,22.46,23.14,22.13,22.74,489455,0
+BLFS.US,D,20240809,000000,24.48,25.715,22.0586,25.25,1004616,0
+BLFS.US,D,20240812,000000,25.31,25.8,24.396,25.8,465806,0
+BLFS.US,D,20240813,000000,25.87,26.73,25.32,26.52,515963,0
+BLFS.US,D,20240814,000000,26.55,26.55,25.39,25.9,358878,0
+BLFS.US,D,20240815,000000,26.3,26.334,25.66,25.76,272162,0
+BLFS.US,D,20240816,000000,25.66,25.98,25.29,25.85,334113,0
+BLFS.US,D,20240819,000000,25.87,26.53,25.28,26.42,338699,0
+BLFS.US,D,20240820,000000,26.49,26.59,25.54,25.57,368392,0
+BLFS.US,D,20240821,000000,25.75,25.98,25.25,25.72,338448,0
+BLFS.US,D,20240822,000000,25.84,26.28,24.295,24.45,291641,0
+BLFS.US,D,20240823,000000,24.63,25.435,24.26,25.3,415646,0
+BLFS.US,D,20240826,000000,25.49,26.67,24.78,25.98,327056,0
+BLFS.US,D,20240827,000000,25.82,26.0573,25.1842,25.85,265611,0
+BLFS.US,D,20240828,000000,25.51,25.765,25.01,25.35,229036,0
+BLFS.US,D,20240829,000000,25.66,26.31,25.3988,25.92,266371,0
+BLFS.US,D,20240830,000000,26.03,26.33,25.01,25.88,394425,0
+BLFS.US,D,20240903,000000,25.53,25.63,24.29,24.43,284462,0
+BLFS.US,D,20240904,000000,24.36,25.2,24.03,24.68,144215,0
+BLFS.US,D,20240905,000000,24.74,24.81,24.25,24.73,125398,0
+BLFS.US,D,20240906,000000,24.8,24.8,23.12,23.79,362177,0
+BLFS.US,D,20240909,000000,23.82,24.06,22.97,23.12,259813,0
+BLFS.US,D,20240910,000000,23.19,23.73,22.87,23.71,265469,0
+BLFS.US,D,20240911,000000,23.47,23.51,22.59,23.19,230112,0
+BLFS.US,D,20240912,000000,23.24,24.38,22.69,24.28,202714,0
+BLFS.US,D,20240913,000000,24.52,25.43,24.52,25.12,345268,0
+BLFS.US,D,20240916,000000,25.26,25.575,24.72,25.46,272028,0
+BLFS.US,D,20240917,000000,25.9,26.095,23.285,23.45,503918,0
+BLFS.US,D,20240918,000000,23.36,25,23.14,23.72,401781,0
+BLFS.US,D,20240919,000000,24.41,26.065,24.305,25.72,585566,0
+BLFS.US,D,20240920,000000,25.55,26.05,25.17,25.77,780811,0
+BLFS.US,D,20240923,000000,25.79,25.92,24.5556,24.8,186886,0
+BLFS.US,D,20240924,000000,24.89,25.28,24.52,24.79,204623,0
+BLFS.US,D,20240925,000000,24.82,25.03,23.55,23.98,308913,0
+BLFS.US,D,20240926,000000,24.48,24.57,23.87,24.17,254342,0
+BLFS.US,D,20240927,000000,24.5,24.8,24,24.34,169481,0
+BLFS.US,D,20240930,000000,25.03,25.63,24.73,25.04,225152,0
+BLFS.US,D,20241001,000000,24.88,24.88,24.02,24.14,291164,0
+BLFS.US,D,20241002,000000,23.85,24.4414,23.61,24.29,282165,0
+BLFS.US,D,20241003,000000,24.23,24.9365,24.05,24.33,189185,0
+BLFS.US,D,20241004,000000,24.81,25.03,24.25,24.54,211498,0
+BLFS.US,D,20241007,000000,24.27,24.52,23.66,23.95,357355,0
+BLFS.US,D,20241008,000000,24.07,24.135,23.61,23.74,177517,0
+BLFS.US,D,20241009,000000,23.63,23.82,23.21,23.4,128943,0
+BLFS.US,D,20241010,000000,22.99,23.18,21.895,22.2,329200,0
+BLFS.US,D,20241011,000000,22.18,22.72,22.09,22.6,384448,0
+BLFS.US,D,20241014,000000,22.71,23.76,22.29,23.44,212402,0
+BLFS.US,D,20241015,000000,23.28,23.51,23.01,23.44,245016,0
+BLFS.US,D,20241016,000000,23.6,23.6,22.85,22.95,284947,0
+BLFS.US,D,20241017,000000,22.9,23.32,22.675,23.14,246445,0
+BLFS.US,D,20241018,000000,23.14,23.66,23.12,23.63,188914,0
+BLFS.US,D,20241021,000000,23.63,23.87,22.8186,23.01,200634,0
+BLFS.US,D,20241022,000000,22.8,23.01,22.07,22.61,198270,0
+BLFS.US,D,20241023,000000,22.43,22.845,21.475,21.94,486325,0
+BLFS.US,D,20241024,000000,22.13,22.19,21.32,21.61,407025,0
+BLFS.US,D,20241025,000000,21.75,22.415,21.5402,22.03,161631,0
+BLFS.US,D,20241028,000000,22.35,23.01,22.07,22.86,225002,0
+BLFS.US,D,20241029,000000,22.7,23.8,22.5,23.59,239618,0
+BLFS.US,D,20241030,000000,23.41,24.34,23.41,24.06,241689,0
+BLFS.US,D,20241031,000000,23.88,23.88,23.12,23.4,341939,0
+BLFS.US,D,20241101,000000,23.64,24.33,23.61,24.07,216495,0
+BLFS.US,D,20241104,000000,23.85,25.62,23.85,25.56,328894,0
+BLFS.US,D,20241105,000000,25.25,26.345,25.1,25.92,300340,0
+BLFS.US,D,20241106,000000,26.89,27.36,26.04,26.6,383998,0
+BLFS.US,D,20241107,000000,26.55,26.85,25.94,26.14,229583,0
+BLFS.US,D,20241108,000000,26.13,26.54,25.77,26.13,355094,0
+BLFS.US,D,20241111,000000,26.52,27,26.19,26.6,819238,0
+BLFS.US,D,20241112,000000,26.6,27.54,25.65,26.5,1274025,0
+BLFS.US,D,20241113,000000,26.3,28.88,24.02,24.11,984695,0
+BLFS.US,D,20241114,000000,24.09,24.26,21.11,21.65,819083,0
+BLFS.US,D,20241115,000000,21.86,22.01,20.76,21.02,900487,0
+BLFS.US,D,20241118,000000,20.3,20.7,19.47,20.47,700598,0
+BLFS.US,D,20241119,000000,20.38,22.51,19.97,22.44,713059,0
+BLFS.US,D,20241120,000000,22.35,25.11,21.9,25.01,926543,0
+BLFS.US,D,20241121,000000,25.1,26.115,24.32,25.39,693989,0
+BLFS.US,D,20241122,000000,25.73,26.06,25.1,26.01,585681,0
+BLFS.US,D,20241125,000000,26.35,27.37,26.215,26.77,807599,0
+BLFS.US,D,20241126,000000,26.65,27.41,26.23,27.06,618137,0
+BLFS.US,D,20241127,000000,27.3,27.8,26.94,27.16,294459,0
+BLFS.US,D,20241129,000000,27.45,27.94,27.28,27.47,200092,0
+BLFS.US,D,20241202,000000,27.46,27.88,26.97,27.27,445591,0
+BLFS.US,D,20241203,000000,27,27.44,26.611,26.81,294826,0
+BLFS.US,D,20241204,000000,26.89,27.34,26.311,26.38,267351,0
+BLFS.US,D,20241205,000000,26.19,26.28,24.801,25.18,256874,0
+BLFS.US,D,20241206,000000,25.37,26.425,25.37,26.24,217345,0
+BLFS.US,D,20241209,000000,26.53,26.825,25.985,26.27,136416,0
+BLFS.US,D,20241210,000000,26.41,26.96,26.08,26.2,226819,0
+BLFS.US,D,20241211,000000,26.65,26.92,26.135,26.32,151054,0
+BLFS.US,D,20241212,000000,26.06,27.52,26.06,26.72,260932,0
+BLFS.US,D,20241213,000000,26.77,27.37,26.125,26.7,365400,0
+BLFS.US,D,20241216,000000,26.77,28.35,26.48,27.37,496771,0
+BLFS.US,D,20241217,000000,27.37,27.73,26.59,26.87,334277,0
+BLFS.US,D,20241218,000000,27.11,27.4,24.77,24.98,376896,0
+BLFS.US,D,20241219,000000,25.44,26.38,24.3,26.11,408167,0
+BLFS.US,D,20241220,000000,25.58,28.625,25.13,27.39,1077464,0
+BLFS.US,D,20241223,000000,27.3,28.28,26.2,26.38,460588,0
+BLFS.US,D,20241224,000000,26.47,27.94,25.52,26.5,106613,0
+BLFS.US,D,20241226,000000,26.03,27.15,26.0249,27.03,125285,0
+BLFS.US,D,20241227,000000,26.57,26.8,25.8455,26.59,201318,0
+BLFS.US,D,20241230,000000,26.25,26.58,25.61,26.27,155246,0
+BLFS.US,D,20241231,000000,26.41,27.067,25.85,25.96,122803,0
+BLFS.US,D,20250102,000000,26.18,27,25.8336,26.18,179200,0
+BLFS.US,D,20250103,000000,26.35,26.8735,25.94,26.42,168164,0
+BLFS.US,D,20250106,000000,26.33,27.67,26.33,27.26,200940,0
+BLFS.US,D,20250107,000000,27.62,28.235,26.555,27.11,267878,0
+BLFS.US,D,20250108,000000,27.5,28.022,26.65,27.69,270111,0
+BLFS.US,D,20250110,000000,27.15,27.16,26.18,26.61,207142,0
+BLFS.US,D,20250113,000000,25.77,27.16,24.77,26.97,322204,0
+BLFS.US,D,20250114,000000,27.48,28.1,25.42,26.27,301891,0
+BLFS.US,D,20250115,000000,27.47,27.87,26.68,26.71,250929,0
+BLFS.US,D,20250116,000000,26.66,27.3512,26.06,26.45,192185,0
+BLFS.US,D,20250117,000000,26.74,26.74,25.73,26.14,146851,0
+BLFS.US,D,20250121,000000,26.46,27.735,26.46,27.48,207967,0
+BLFS.US,D,20250122,000000,27.33,28.3711,27.29,27.47,161186,0
+BLFS.US,D,20250123,000000,27.3,28.08,27.13,27.84,197796,0
+BLFS.US,D,20250124,000000,27.6,28.47,27.495,27.78,281364,0
+BLFS.US,D,20250127,000000,27.48,28.49,27.37,28.28,244866,0
+BLFS.US,D,20250128,000000,28.6,29.46,28.13,28.49,266989,0
+BLFS.US,D,20250129,000000,28.47,28.53,27.24,28.3,167294,0
+BLFS.US,D,20250130,000000,28.68,29.545,27.51,27.7,246142,0
+BLFS.US,D,20250131,000000,27.65,28.13,27.15,27.305,175818,0
+BLFS.US,D,20250203,000000,26.5,27.13,26.01,26.62,315320,0
+BLFS.US,D,20250204,000000,26.55,27.585,25.64,26.33,263168,0
+BLFS.US,D,20250205,000000,26.48,27.741,26.32,26.72,209819,0
+BLFS.US,D,20250206,000000,26.73,26.83,26.08,26.19,212114,0
+BLFS.US,D,20250207,000000,26.1,26.6175,25.245,26.1,297726,0
+BLFS.US,D,20250210,000000,26.14,26.195,25.59,25.91,199177,0
+BLFS.US,D,20250211,000000,25.63,27.15,25.63,26.87,314756,0
+BLFS.US,D,20250212,000000,26.32,26.82,26.042,26.34,293539,0
+BLFS.US,D,20250213,000000,26.89,27.34,25.84,27.14,244329,0
+BLFS.US,D,20250214,000000,27.58,27.98,26.8,27.77,293756,0
+BLFS.US,D,20250218,000000,27.82,28.5475,27.42,28.32,220461,0
+BLFS.US,D,20250219,000000,28.02,28.92,27.605,27.93,276740,0
+BLFS.US,D,20250220,000000,27.85,28.13,27.48,27.51,238323,0
+BLFS.US,D,20250221,000000,27.9,27.9,26.42,26.67,259865,0
+BLFS.US,D,20250224,000000,26.67,27.55,25.5,25.72,409281,0
+BLFS.US,D,20250225,000000,25.7,25.89,24.69,25.13,522631,0
+BLFS.US,D,20250226,000000,25.04,26.06,24.73,25.16,266952,0
+BLFS.US,D,20250227,000000,24.97,25.185,23.5,23.58,277564,0
+BLFS.US,D,20250228,000000,23.37,24.9865,23.37,24,425144,0
+BLFS.US,D,20250303,000000,25.81,26.69,24.18,24.51,422073,0
+BLFS.US,D,20250304,000000,24.03,26,23.65,24.84,422028,0
+BLFS.US,D,20250305,000000,24.87,26.37,24.62,26.25,502346,0
+BLFS.US,D,20250306,000000,26.15,27.7,25.56,26.8,531237,0
+BLFS.US,D,20250307,000000,26.63,27.02,25.64,25.83,608317,0
+BLFS.US,D,20250310,000000,25.28,25.72,24.6,24.86,648726,0
+BLFS.US,D,20250311,000000,24.86,26.83,24.49,26.62,446217,0
+BLFS.US,D,20250312,000000,26.89,27.05,25.73,26.27,284786,0
+BLFS.US,D,20250313,000000,25.98,26.26,24.89,25.06,278326,0
+BLFS.US,D,20250314,000000,25.43,26.13,24.12,25,381099,0
+BLFS.US,D,20250317,000000,25.33,26.02,24.82,25.92,222936,0
+BLFS.US,D,20250318,000000,25.5,25.54,24.28,25.33,376894,0
+BLFS.US,D,20250319,000000,25.27,26.11,25.23,25.48,264571,0
+BLFS.US,D,20250320,000000,24.99,25.58,24.42,25.06,364522,0
+BLFS.US,D,20250321,000000,24.81,25.74,24.19,24.99,570077,0
+BLFS.US,D,20250324,000000,25.47,26.5,25.335,26.41,233343,0
+BLFS.US,D,20250325,000000,26.29,26.29,25.4,25.82,248408,0
+BLFS.US,D,20250326,000000,25.77,25.77,25.03,25.5,183137,0
+BLFS.US,D,20250327,000000,25.53,26.3,25.05,26.17,279456,0
+BLFS.US,D,20250328,000000,26.16,26.16,25.21,25.96,345300,0
+BLFS.US,D,20250331,000000,25.39,25.64,22.16,22.84,1137707,0
+BLFS.US,D,20250401,000000,22.65,23.8,21.89,22.83,788515,0
+BLFS.US,D,20250402,000000,22.4,24.1,22.09,23.78,500489,0
+BLFS.US,D,20250403,000000,22.55,23.1,21.87,22.44,591147,0
+BLFS.US,D,20250404,000000,21.41,22.305,20.065,20.88,1068665,0
+BLFS.US,D,20250407,000000,20.1,22.115,19.145,21.94,1163659,0
+BLFS.US,D,20250408,000000,22.39,22.96,20.4,20.64,785746,0
+BLFS.US,D,20250409,000000,19.89,23.73,19.1,22.79,1020220,0
+BLFS.US,D,20250410,000000,21.91,22.3,20.795,20.99,728802,0
+BLFS.US,D,20250411,000000,20.88,21.99,20.52,21.9,596266,0
+BLFS.US,D,20250414,000000,22.38,22.39,21.56,22.08,505184,0
+BLFS.US,D,20250415,000000,22.41,23.045,21.93,22.43,438383,0
+BLFS.US,D,20250416,000000,22.39,22.955,21.35,22.26,529161,0
+BLFS.US,D,20250417,000000,22.18,22.6,21.77,21.91,529574,0
+BLFS.US,D,20250421,000000,21.5,21.615,20.86,21.15,685239,0
+BLFS.US,D,20250422,000000,21.66,22.73,21.45,21.89,606895,0
+BLFS.US,D,20250423,000000,22.98,24.72,22.83,24.35,793198,0
+BLFS.US,D,20250424,000000,24.54,24.913,23.88,24.8,455252,0
+BLFS.US,D,20250425,000000,24.54,24.99,24.035,24.955,336457,0
+BLFS.US,D,20250428,000000,25,25.37,23.74,24.47,415547,0
+BLFS.US,D,20250429,000000,24.43,25.015,24.12,24.71,288247,0
+BLFS.US,D,20250430,000000,24.38,24.38,23.22,24.11,589879,0
+BLFS.US,D,20250501,000000,24.2,25.04,23.445,24.6,438904,0
+BLFS.US,D,20250502,000000,24.52,25.6,24.52,25.27,245259,0
+BLFS.US,D,20250505,000000,24.98,25.265,24.15,24.2,536156,0
+BLFS.US,D,20250506,000000,24.35,24.53,21.41,21.95,1213403,0
+BLFS.US,D,20250507,000000,22.15,22.285,21.13,21.34,764645,0
+BLFS.US,D,20250508,000000,21.57,22.51,21.16,22.36,659003,0
+BLFS.US,D,20250509,000000,21.41,25.24,21.41,23.29,1161730,0
+BLFS.US,D,20250512,000000,24.07,24.53,23.8,23.89,587112,0
+BLFS.US,D,20250513,000000,23.93,24.03,22.88,23.09,446213,0
+BLFS.US,D,20250514,000000,23.06,23.06,22.02,22.05,725430,0
+BLFS.US,D,20250515,000000,22.05,22.34,21.35,21.99,849840,0
+BLFS.US,D,20250516,000000,22.02,23.64,21.56,23.59,745687,0
+BLFS.US,D,20250519,000000,23.12,23.86,22.47,22.94,479967,0
+BLFS.US,D,20250520,000000,22.96,23.46,22.46,22.81,350177,0
+BLFS.US,D,20250521,000000,22.37,22.69,21.85,22.09,478932,0
+BLFS.US,D,20250522,000000,21.91,22.275,21.855,22.1,265607,0
+BLFS.US,D,20250523,000000,21.5,22.0948,21.48,21.78,285030,0
+BLFS.US,D,20250527,000000,22.23,22.63,21.5139,22.26,425920,0
+BLFS.US,D,20250528,000000,22.23,22.61,21.805,22.35,479670,0
+BLFS.US,D,20250529,000000,22.52,22.715,22.15,22.32,489846,0
+BLFS.US,D,20250530,000000,22.19,22.47,21.59,21.88,786349,0
+BLFS.US,D,20250602,000000,21.6,21.91,20.54,20.69,786271,0
+BLFS.US,D,20250603,000000,20.76,21.47,20.18,21.38,482930,0
+BLFS.US,D,20250604,000000,21.41,22.06,20.94,22.03,417015,0
+BLFS.US,D,20250605,000000,22.18,22.42,21.22,21.5,384091,0
+BLFS.US,D,20250606,000000,22.02,23.82,21.725,23.71,866548,0
+BLFS.US,D,20250609,000000,24.21,24.68,23.59,23.84,688369,0
+BLFS.US,D,20250610,000000,23.99,24.29,23.19,23.91,974841,0
+BLFS.US,D,20250611,000000,24.17,24.8235,23.71,23.74,749677,0
+BLFS.US,D,20250612,000000,23.59,23.985,23.175,23.3,421536,0
+BLFS.US,D,20250613,000000,22.34,23.04,21.755,22.03,820307,0
+BLFS.US,D,20250616,000000,22.23,22.54,21.86,22.29,533649,0
+BLFS.US,D,20250617,000000,22.01,22.76,21.7,21.74,515231,0
+BLFS.US,D,20250618,000000,21.73,22.3,21.355,21.52,757214,0
+BLFS.US,D,20250620,000000,21.8,21.885,21.05,21.22,547867,0
+BLFS.US,D,20250623,000000,21.05,21.62,20.5,21.36,594780,0
+BLFS.US,D,20250624,000000,21.69,22.07,21.07,21.8,422563,0
+BLFS.US,D,20250625,000000,21.83,21.89,21.265,21.37,585177,0
+BLFS.US,D,20250626,000000,21.51,21.86,21.32,21.48,688338,0
+BLFS.US,D,20250627,000000,21.55,22.02,21.12,21.49,987616,0
+BLFS.US,D,20250630,000000,21.66,22.13,21.35,21.54,875525,0
+BLFS.US,D,20250701,000000,21.31,22.405,21.13,21.66,485025,0
+BLFS.US,D,20250702,000000,21.68,22.76,21.5,22.75,766851,0
+BLFS.US,D,20250703,000000,23.02,23.34,22.48,22.84,503412,0
+BLFS.US,D,20250707,000000,22.63,22.9099,21.71,21.81,501663,0
+BLFS.US,D,20250708,000000,21.97,22.57,21.93,22.55,401177,0
+BLFS.US,D,20250709,000000,22.7,22.88,21.905,22.33,352995,0
+BLFS.US,D,20250710,000000,22.32,23.25,22.265,22.72,284973,0
+BLFS.US,D,20250711,000000,22.52,22.64,21.825,21.95,266696,0
+BLFS.US,D,20250714,000000,21.9,22.21,21.57,22.02,328369,0
+BLFS.US,D,20250715,000000,22.21,22.43,20.675,20.78,443735,0
+BLFS.US,D,20250716,000000,20.91,21.45,20.76,21.04,417673,0
+BLFS.US,D,20250717,000000,21.02,21.61,20.86,21.42,489084,0
+BLFS.US,D,20250718,000000,21.77,21.77,20.71,20.83,408131,0
+BLFS.US,D,20250721,000000,20.96,21.26,20.47,20.76,496279,0
+BLFS.US,D,20250722,000000,21.01,21.7399,20.96,21.41,870151,0
+BLFS.US,D,20250723,000000,21.72,22.72,21.385,22.45,551177,0
+BLFS.US,D,20250724,000000,22.49,22.98,21.955,22.26,407094,0
+BLFS.US,D,20250725,000000,22.44,22.64,21.94,22.58,325386,0
+BLFS.US,D,20250728,000000,22.6,22.78,22.18,22.23,408763,0
+BLFS.US,D,20250729,000000,22.4,22.46,21.93,22.1,229083,0
+BLFS.US,D,20250730,000000,22.22,22.4963,21.5,21.82,289952,0
+BLFS.US,D,20250731,000000,21.56,21.9,21.09,21.26,326587,0
+BLFS.US,D,20250801,000000,20.74,21.08,20.14,20.805,394039,0
+BLFS.US,D,20250804,000000,21.135,21.215,20.41,20.89,276979,0
+BLFS.US,D,20250805,000000,20.83,21.13,20.3914,20.73,349925,0
+BLFS.US,D,20250806,000000,20.62,21.31,20.23,21.09,618855,0
+BLFS.US,D,20250807,000000,21.23,21.23,20.27,20.64,458555,0
+BLFS.US,D,20250808,000000,21.97,23.99,21.24,22.68,814604,0
+BLFS.US,D,20250811,000000,22.78,23.475,22.3,22.37,1625786,0
+BLFS.US,D,20250812,000000,22.39,24.345,22.22,24.06,753985,0
+BLFS.US,D,20250813,000000,24.29,25.735,24.04,25.68,709839,0
+BLFS.US,D,20250814,000000,25.41,25.71,24.7,25.32,484525,0
+BLFS.US,D,20250815,000000,25.46,25.7799,24.05,24.34,1300129,0
+BLFS.US,D,20250818,000000,24.29,25.06,24.26,24.5,543714,0
+BLFS.US,D,20250819,000000,24.47,24.82,24.25,24.54,418364,0
+BLFS.US,D,20250820,000000,24.32,25.04,24.1,24.96,419627,0
+BLFS.US,D,20250821,000000,24.73,25.295,24.45,25.08,401425,0
+BLFS.US,D,20250822,000000,25.36,26.29,25.16,25.91,652188,0
+BLFS.US,D,20250825,000000,25.72,26,25.297,25.65,464876,0
+BLFS.US,D,20250826,000000,25.52,25.98,25.32,25.65,541408,0
+BLFS.US,D,20250827,000000,25.5,25.81,25.2,25.43,353804,0
+BLFS.US,D,20250828,000000,25.4,25.52,24.87,24.92,580363,0
+BLFS.US,D,20250829,000000,25.05,25.49,24.82,25.05,354487,0
+BLFS.US,D,20250902,000000,24.75,25.36,24.46,25.34,430137,0
+BLFS.US,D,20250903,000000,25.3,25.62,24.74,25.04,416295,0
+BLFS.US,D,20250904,000000,25.07,25.89,24.64,25.87,406489,0
+BLFS.US,D,20250905,000000,26,26.505,25.87,26.46,314440,0
+BLFS.US,D,20250908,000000,26.5,26.5,25.85,26.22,313385,0
+BLFS.US,D,20250909,000000,26.28,26.41,26.02,26.4,263980,0
+BLFS.US,D,20250910,000000,26.37,26.83,26.05,26.49,370379,0
+BLFS.US,D,20250911,000000,26.63,27.52,26.52,26.74,497031,0
+BLFS.US,D,20250912,000000,26.59,26.59,25.46,25.51,558848,0
+BLFS.US,D,20250915,000000,25.61,26.1,25.17,25.8,403794,0
+BLFS.US,D,20250916,000000,25.74,26.12,25.59,25.98,309207,0
+BLFS.US,D,20250917,000000,26,26.825,25.46,25.585,304928,0
+BLFS.US,D,20250918,000000,25.83,26.415,25.7642,26.28,370277,0
+BLFS.US,D,20250919,000000,26.37,26.605,25.53,25.57,562596,0
+BLFS.US,D,20250922,000000,25.62,25.87,25.24,25.28,370843,0
+BLFS.US,D,20250923,000000,25.32,25.545,24.66,24.75,361671,0
+BLFS.US,D,20250924,000000,24.7,24.75,23.86,24.11,422473,0
+BLFS.US,D,20250925,000000,23.63,24.23,23.47,24.18,295400,0
+BLFS.US,D,20250926,000000,24.2,24.82,24.05,24.7,244143,0
+BLFS.US,D,20250929,000000,24.77,24.99,24.47,24.52,212786,0
+BLFS.US,D,20250930,000000,24.59,25.54,24.3301,25.51,378523,0
+BLFS.US,D,20251001,000000,25.3,26.4,24.518,26.13,483138,0
+BLFS.US,D,20251002,000000,26.04,26.12,25.51,25.91,285681,0
+BLFS.US,D,20251003,000000,26.17,27.42,26.17,26.59,372573,0
+BLFS.US,D,20251006,000000,26.77,26.805,26.13,26.52,303144,0
+BLFS.US,D,20251007,000000,26.6,26.93,25.92,26.3,455223,0
+BLFS.US,D,20251008,000000,26.36,27.37,26.095,27.34,368320,0
+BLFS.US,D,20251009,000000,27.45,27.83,27.235,27.45,321827,0
+BLFS.US,D,20251010,000000,27.37,27.6121,26.01,26.8,354944,0
+BLFS.US,D,20251013,000000,27.14,27.59,26.69,27.42,330187,0
+BLFS.US,D,20251014,000000,26.8,28.03,26.8,27.66,346859,0
+BLFS.US,D,20251015,000000,27.86,28.945,27.86,28.75,1220498,0
+BLFS.US,D,20251016,000000,28.86,29.04,27.68,27.73,509543,0
+BLFS.US,D,20251017,000000,27.39,27.88,26.84,27.32,264285,0
+BLFS.US,D,20251020,000000,27.38,28.08,27.34,27.86,205114,0
+BLFS.US,D,20251021,000000,27.92,28.555,27.66,27.68,177792,0
+BLFS.US,D,20251022,000000,27.68,27.72,26.74,27.54,319440,0
+BLFS.US,D,20251023,000000,27.51,28.86,27.475,28.66,269913,0
+BLFS.US,D,20251024,000000,28.99,29.62,28.63,28.79,267911,0
+BLFS.US,D,20251027,000000,28.88,28.885,27.97,28.04,211079,0
+BLFS.US,D,20251028,000000,28.03,28.25,27.4787,27.98,257073,0
+BLFS.US,D,20251029,000000,27.75,28.22,26.96,27.54,384653,0
+BLFS.US,D,20251030,000000,27.46,27.755,26.86,26.9,300174,0
+BLFS.US,D,20251031,000000,26.86,28.205,26.43,27.87,368023,0
+BLFS.US,D,20251103,000000,27.82,28.195,26.045,27.87,321177,0
+BLFS.US,D,20251104,000000,27.44,28.02,26.785,27.11,441257,0
+BLFS.US,D,20251105,000000,27.19,27.88,26.75,27.57,367283,0
+BLFS.US,D,20251106,000000,27.45,28.24,26.75,27.02,397903,0
+BLFS.US,D,20251107,000000,26.85,27.1728,25.49,25.93,552944,0
+BLFS.US,D,20251110,000000,26.27,26.68,25.97,26.29,334006,0
+BLFS.US,D,20251111,000000,26.42,26.63,25.84,26.04,367402,0
+BLFS.US,D,20251112,000000,26.01,26.425,25.64,25.92,322005,0
+BLFS.US,D,20251113,000000,25.6,25.87,24.94,25.14,387218,0
+BLFS.US,D,20251114,000000,24.59,24.735,23.96,24.07,421448,0
+BLFS.US,D,20251117,000000,23.95,24.31,23.75,24.01,447554,0
+BLFS.US,D,20251118,000000,23.85,24.88,23.57,24.03,531301,0
+BLFS.US,D,20251119,000000,24.14,24.5,23.84,24.38,328618,0
+BLFS.US,D,20251120,000000,24.84,25.33,23.96,24.2,504209,0
+BLFS.US,D,20251121,000000,24.16,26.715,24.1,26.53,540118,0
+BLFS.US,D,20251124,000000,26.54,26.99,25.91,26.35,504217,0
+BLFS.US,D,20251125,000000,26.45,27.05,26.295,26.99,348324,0
+BLFS.US,D,20251126,000000,26.76,27.24,26.39,26.68,382602,0
+BLFS.US,D,20251128,000000,26.71,26.97,26.32,26.5,268903,0
+BLFS.US,D,20251201,000000,26.1,26.26,25.3,25.41,250047,0
+BLFS.US,D,20251202,000000,25.53,25.82,25.11,25.37,187234,0
+BLFS.US,D,20251203,000000,25.42,25.82,25.1983,25.51,157455,0
+BLFS.US,D,20251204,000000,25.41,25.87,24.68,25.83,313848,0
+BLFS.US,D,20251205,000000,25.88,25.96,25.07,25.46,364368,0
+BLFS.US,D,20251208,000000,25.84,25.93,24.79,24.95,358651,0
+BLFS.US,D,20251209,000000,24.85,25.68,24.66,24.75,237357,0
+BLFS.US,D,20251210,000000,24.79,25.32,24.44,24.77,310472,0
+BLFS.US,D,20251211,000000,24.9,25.27,24.49,24.88,260471,0
+BLFS.US,D,20251212,000000,24.88,25.045,24.33,24.39,268823,0
+BLFS.US,D,20251215,000000,24.46,24.805,24.165,24.65,379131,0
+BLFS.US,D,20251216,000000,24.55,24.73,24.1128,24.61,288225,0
+BLFS.US,D,20251217,000000,24.52,25.225,24.35,25.01,296729,0
+BLFS.US,D,20251218,000000,25.16,25.975,25.075,25.34,404903,0
+BLFS.US,D,20251219,000000,25.26,25.47,24.95,25.07,1124491,0
+BLFS.US,D,20251222,000000,25.21,26.34,25.06,25.47,314931,0
+BLFS.US,D,20251223,000000,25.28,25.61,25.08,25.46,325464,0
+BLFS.US,D,20251224,000000,25.43,25.63,25.19,25.41,105932,0
+BLFS.US,D,20251226,000000,25.32,25.39,24.86,24.9,211333,0
+BLFS.US,D,20251229,000000,24.79,25.17,24.725,25.12,228134,0
+BLFS.US,D,20251230,000000,25.02,25.1,24.45,24.66,236201,0
+BLFS.US,D,20251231,000000,24.67,24.71,24.01,24.18,254663,0
+BLFS.US,D,20260102,000000,24.3,24.41,23.575,23.89,335000,0
+BLFS.US,D,20260105,000000,23.99,25.68,23.965,25.31,382475,0
+BLFS.US,D,20260106,000000,25.18,26.615,25.18,26.35,420692,0
+BLFS.US,D,20260107,000000,26.44,26.675,25.23,25.41,415432,0
+BLFS.US,D,20260108,000000,25.19,25.625,24.79,24.95,268601,0
+BLFS.US,D,20260109,000000,24.96,25.18,24.36,24.86,229633,0
+BLFS.US,D,20260112,000000,24.99,25,23.71,24.04,438776,0
+BLFS.US,D,20260113,000000,24.22,24.71,23.28,23.9,240478,0
+BLFS.US,D,20260114,000000,23.78,24.4,23.58,24.29,153304,0
+BLFS.US,D,20260115,000000,24.33,24.7099,23.77,24.47,192665,0
+BLFS.US,D,20260116,000000,24.44,24.74,24.1101,24.42,331718,0
+BLFS.US,D,20260120,000000,23.84,25.09,23.84,24.76,267198,0
+BLFS.US,D,20260121,000000,24.79,25.74,24.69,25.55,314257,0
+BLFS.US,D,20260122,000000,25.58,26.54,25.39,25.98,311364,0
+BLFS.US,D,20260123,000000,25.81,25.94,24.63,24.87,269448,0
+BLFS.US,D,20260126,000000,24.81,25.01,24.46,24.94,215088,0
+BLFS.US,D,20260127,000000,24.86,25.21,24.59,24.98,180063,0
+BLFS.US,D,20260128,000000,25.09,25.22,22.875,22.94,383590,0
+BLFS.US,D,20260129,000000,22.9,23.03,22.36,22.58,387451,0
+BLFS.US,D,20260130,000000,22.34,22.785,21.78,21.8,364378,0
+BLFS.US,D,20260202,000000,21.91,22.72,21.76,22.33,526199,0
+BLFS.US,D,20260203,000000,22.35,23.505,22.18,22.84,958316,0
+BLFS.US,D,20260204,000000,23.07,23.42,21.96,22.67,687822,0
+BLFS.US,D,20260205,000000,22.5,23.085,21.84,22.02,460262,0
+BLFS.US,D,20260206,000000,22,22.66,21.35,22.43,453454,0
+BLFS.US,D,20260209,000000,22.24,22.92,21.77,22.63,424612,0
+BLFS.US,D,20260210,000000,22.78,22.98,22.395,22.65,251568,0
+BLFS.US,D,20260211,000000,22.74,22.99,21.75,22.25,219064,0
+BLFS.US,D,20260212,000000,22.36,22.36,21.45,21.58,240200,0
+BLFS.US,D,20260213,000000,21.77,22.45,21.75,22.23,288500,0
+BLFS.US,D,20260217,000000,22.1,22.66,21.71,22.36,268158,0
+BLFS.US,D,20260218,000000,22.24,23.09,22.14,22.84,360736,0
diff --git a/daily/us/nasdaq stocks/1/blkb.us.txt b/daily/us/nasdaq stocks/1/blkb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f1e8b3f02ae38188535e352f5ec9e6e978258d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blkb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLKB.US,D,20050225,000000,10.791,10.791,10.539,10.716,108545,0
+BLKB.US,D,20050228,000000,10.483,10.644,10.175,10.511,210751,0
+BLKB.US,D,20050301,000000,10.348,10.357,9.991,10.13,131523,0
+BLKB.US,D,20050302,000000,10.111,10.383,9.747,10.156,164606,0
+BLKB.US,D,20050303,000000,10.12,10.219,9.909,10.001,73726,0
+BLKB.US,D,20050304,000000,10.182,10.447,10.083,10.229,166971,0
+BLKB.US,D,20050307,000000,10.13,10.634,10.036,10.575,128423,0
+BLKB.US,D,20050308,000000,10.357,10.829,10.33,10.708,112950,0
+BLKB.US,D,20050309,000000,10.8,10.819,10.611,10.744,70464,0
+BLKB.US,D,20050310,000000,10.634,10.927,10.634,10.902,140871,0
+BLKB.US,D,20050311,000000,10.716,10.91,10.681,10.91,102184,0
+BLKB.US,D,20050314,000000,10.945,10.991,10.81,10.885,106773,0
+BLKB.US,D,20050315,000000,11.01,11.037,10.791,10.866,183671,0
+BLKB.US,D,20050316,000000,10.725,10.782,10.549,10.602,57524,0
+BLKB.US,D,20050317,000000,10.627,10.725,10.594,10.69,34972,0
+BLKB.US,D,20050318,000000,10.69,11.392,10.681,11.1,193882,0
+BLKB.US,D,20050321,000000,11.1,11.145,10.991,11.082,57488,0
+BLKB.US,D,20050322,000000,11.109,11.118,10.982,10.991,35192,0
+BLKB.US,D,20050323,000000,10.982,11.047,10.837,10.945,28665,0
+BLKB.US,D,20050324,000000,11.019,11.217,10.963,11.136,117003,0
+BLKB.US,D,20050328,000000,11.136,11.191,11.109,11.127,94459,0
+BLKB.US,D,20050329,000000,11.163,11.217,11.109,11.145,63684,0
+BLKB.US,D,20050330,000000,11.199,11.482,11.199,11.374,129659,0
+BLKB.US,D,20050331,000000,11.383,11.464,11.319,11.445,127144,0
+BLKB.US,D,20050401,000000,11.5,11.538,11.154,11.418,150915,0
+BLKB.US,D,20050404,000000,11.283,11.754,11.265,11.671,82079,0
+BLKB.US,D,20050405,000000,11.629,11.808,11.582,11.754,130129,0
+BLKB.US,D,20050406,000000,11.709,11.826,11.136,11.173,107781,0
+BLKB.US,D,20050407,000000,11.082,11.217,11.047,11.091,79716,0
+BLKB.US,D,20050408,000000,11.082,11.428,11.029,11.3,60494,0
+BLKB.US,D,20050411,000000,11.217,11.744,11.217,11.662,38670,0
+BLKB.US,D,20050412,000000,11.573,11.817,11.573,11.808,77415,0
+BLKB.US,D,20050413,000000,11.629,11.835,11.136,11.199,66365,0
+BLKB.US,D,20050414,000000,11.127,11.619,11.127,11.328,104988,0
+BLKB.US,D,20050415,000000,11.409,11.671,11.217,11.437,48432,0
+BLKB.US,D,20050418,000000,11.454,11.835,11.454,11.791,58044,0
+BLKB.US,D,20050419,000000,11.744,11.808,11.519,11.681,143063,0
+BLKB.US,D,20050420,000000,11.718,11.718,11.337,11.337,123922,0
+BLKB.US,D,20050421,000000,11.509,11.681,11.4,11.653,34879,0
+BLKB.US,D,20050422,000000,11.718,11.718,10.754,10.782,61552,0
+BLKB.US,D,20050425,000000,10.763,11.063,10.763,11.047,118586,0
+BLKB.US,D,20050426,000000,11.037,11.127,10.893,10.945,45632,0
+BLKB.US,D,20050427,000000,10.91,11.217,10.782,10.963,83260,0
+BLKB.US,D,20050428,000000,11.1,11.808,10.945,11.69,90492,0
+BLKB.US,D,20050429,000000,11.763,11.899,11.754,11.852,121011,0
+BLKB.US,D,20050502,000000,11.754,11.926,11.611,11.709,239700,0
+BLKB.US,D,20050503,000000,11.601,11.808,11.528,11.808,317051,0
+BLKB.US,D,20050504,000000,11.808,11.852,11.791,11.817,153289,0
+BLKB.US,D,20050505,000000,11.852,11.852,11.763,11.817,93731,0
+BLKB.US,D,20050506,000000,11.881,11.918,11.727,11.817,89882,0
+BLKB.US,D,20050509,000000,11.826,11.826,11.763,11.817,89064,0
+BLKB.US,D,20050510,000000,11.852,11.889,11.754,11.817,126466,0
+BLKB.US,D,20050511,000000,11.718,11.799,11.319,11.482,56087,0
+BLKB.US,D,20050512,000000,11.681,11.799,11.555,11.727,69389,0
+BLKB.US,D,20050513,000000,11.646,11.808,11.646,11.791,45284,0
+BLKB.US,D,20050516,000000,11.629,11.871,11.629,11.817,76799,0
+BLKB.US,D,20050517,000000,11.808,11.808,11.7,11.773,46031,0
+BLKB.US,D,20050518,000000,11.817,12.063,11.808,11.945,107592,0
+BLKB.US,D,20050519,000000,11.852,12.221,11.852,12.099,170364,0
+BLKB.US,D,20050520,000000,12.034,12.174,12.034,12.174,36766,0
+BLKB.US,D,20050523,000000,12.174,12.274,12.145,12.193,78035,0
+BLKB.US,D,20050524,000000,12.034,12.265,11.99,12.239,253835,0
+BLKB.US,D,20050525,000000,12.32,12.348,12.174,12.265,127469,0
+BLKB.US,D,20050526,000000,12.212,12.764,12.183,12.764,118649,0
+BLKB.US,D,20050527,000000,12.718,12.764,12.552,12.764,37420,0
+BLKB.US,D,20050531,000000,12.69,12.773,12.183,12.497,112245,0
+BLKB.US,D,20050601,000000,12.497,12.497,11.519,11.862,529259,0
+BLKB.US,D,20050602,000000,11.808,11.889,11.601,11.629,269834,0
+BLKB.US,D,20050603,000000,11.718,11.808,11.454,11.538,96577,0
+BLKB.US,D,20050606,000000,11.538,11.629,11.309,11.364,218924,0
+BLKB.US,D,20050607,000000,11.392,11.982,11.227,11.227,137665,0
+BLKB.US,D,20050608,000000,11.199,11.309,10.735,10.81,169022,0
+BLKB.US,D,20050609,000000,10.829,10.902,10.671,10.893,163945,0
+BLKB.US,D,20050610,000000,10.919,11.145,10.735,10.902,189652,0
+BLKB.US,D,20050613,000000,10.902,11.01,10.893,11.01,181762,0
+BLKB.US,D,20050614,000000,11.037,11.037,10.735,10.893,72445,0
+BLKB.US,D,20050615,000000,10.725,10.963,10.725,10.902,99389,0
+BLKB.US,D,20050616,000000,10.902,10.902,10.69,10.754,63611,0
+BLKB.US,D,20050617,000000,10.837,10.902,10.773,10.893,71186,0
+BLKB.US,D,20050620,000000,10.893,10.902,10.69,10.866,148570,0
+BLKB.US,D,20050621,000000,10.875,10.902,10.829,10.902,288874,0
+BLKB.US,D,20050622,000000,10.91,10.91,10.819,10.866,145846,0
+BLKB.US,D,20050623,000000,10.856,10.902,10.81,10.885,71779,0
+BLKB.US,D,20050624,000000,10.875,10.991,10.819,10.991,294616,0
+BLKB.US,D,20050627,000000,10.991,11.063,10.945,11.047,196364,0
+BLKB.US,D,20050628,000000,11.091,12.034,11.054,11.808,239080,0
+BLKB.US,D,20050629,000000,11.808,12.265,11.69,12.265,75143,0
+BLKB.US,D,20050630,000000,12.265,12.311,12.193,12.265,419109,0
+BLKB.US,D,20050701,000000,12.09,12.487,11.799,12.311,287633,0
+BLKB.US,D,20050705,000000,12.284,12.57,12.183,12.57,309032,0
+BLKB.US,D,20050706,000000,12.589,12.653,12.468,12.579,155901,0
+BLKB.US,D,20050707,000000,12.375,12.625,12.284,12.589,205472,0
+BLKB.US,D,20050708,000000,12.681,12.764,12.357,12.552,144628,0
+BLKB.US,D,20050711,000000,12.589,12.625,12.459,12.625,119180,0
+BLKB.US,D,20050712,000000,12.598,12.625,12.497,12.589,116398,0
+BLKB.US,D,20050713,000000,12.579,12.835,12.408,12.644,559656,0
+BLKB.US,D,20050714,000000,12.817,12.817,12.506,12.616,214201,0
+BLKB.US,D,20050715,000000,12.524,12.625,12.524,12.589,84805,0
+BLKB.US,D,20050718,000000,12.561,12.561,12.265,12.4,73448,0
+BLKB.US,D,20050719,000000,12.424,12.487,12.255,12.357,125550,0
+BLKB.US,D,20050720,000000,12.292,12.69,12.292,12.653,254743,0
+BLKB.US,D,20050721,000000,12.671,12.671,12.365,12.534,84674,0
+BLKB.US,D,20050722,000000,12.441,12.663,12.441,12.653,69621,0
+BLKB.US,D,20050725,000000,12.644,12.671,12.487,12.671,85871,0
+BLKB.US,D,20050726,000000,12.809,12.852,12.202,12.616,222356,0
+BLKB.US,D,20050727,000000,12.625,12.625,12.4,12.552,103683,0
+BLKB.US,D,20050728,000000,12.487,12.937,12.487,12.937,592135,0
+BLKB.US,D,20050729,000000,12.708,12.993,12.708,12.993,265428,0
+BLKB.US,D,20050801,000000,13.011,13.081,12.663,12.781,163629,0
+BLKB.US,D,20050802,000000,12.809,12.946,12.607,12.671,205128,0
+BLKB.US,D,20050803,000000,12.542,12.746,12.542,12.69,251973,0
+BLKB.US,D,20050804,000000,12.561,12.862,12.561,12.561,66060,0
+BLKB.US,D,20050805,000000,12.561,12.644,12.384,12.4,72190,0
+BLKB.US,D,20050808,000000,12.534,12.542,12.193,12.255,146901,0
+BLKB.US,D,20050809,000000,12.126,12.534,11.826,11.899,175610,0
+BLKB.US,D,20050810,000000,11.945,12.063,11.744,11.852,180389,0
+BLKB.US,D,20050811,000000,11.852,11.918,11.082,11.629,890864,0
+BLKB.US,D,20050812,000000,11.629,11.945,11.538,11.826,418135,0
+BLKB.US,D,20050815,000000,11.817,11.99,11.817,11.936,169183,0
+BLKB.US,D,20050816,000000,11.889,11.99,11.754,11.808,432684,0
+BLKB.US,D,20050817,000000,11.99,11.99,11.808,11.899,122658,0
+BLKB.US,D,20050818,000000,11.908,11.955,11.681,11.945,262335,0
+BLKB.US,D,20050819,000000,11.889,12.081,11.799,11.964,406360,0
+BLKB.US,D,20050822,000000,11.945,11.999,11.852,11.99,74124,0
+BLKB.US,D,20050823,000000,11.99,12.034,11.881,11.899,247398,0
+BLKB.US,D,20050824,000000,11.899,12.034,11.889,11.982,169299,0
+BLKB.US,D,20050825,000000,11.99,12.034,11.835,11.99,169012,0
+BLKB.US,D,20050826,000000,11.99,12.081,11.945,11.945,166721,0
+BLKB.US,D,20050829,000000,11.945,12.081,11.945,12.081,250298,0
+BLKB.US,D,20050830,000000,12.063,12.117,11.955,11.99,280975,0
+BLKB.US,D,20050831,000000,11.999,11.999,11.852,11.908,257990,0
+BLKB.US,D,20050901,000000,11.817,12.034,11.817,11.99,312524,0
+BLKB.US,D,20050902,000000,11.99,12.053,11.974,11.974,222242,0
+BLKB.US,D,20050906,000000,12.034,12.202,12.016,12.155,452148,0
+BLKB.US,D,20050907,000000,12.164,12.302,12.164,12.255,354038,0
+BLKB.US,D,20050908,000000,12.183,12.265,12.09,12.193,258925,0
+BLKB.US,D,20050909,000000,12.265,12.415,12.212,12.348,333845,0
+BLKB.US,D,20050912,000000,12.32,12.4,12.265,12.311,152203,0
+BLKB.US,D,20050913,000000,12.239,12.393,12.239,12.357,178894,0
+BLKB.US,D,20050914,000000,12.45,12.45,12.23,12.284,172876,0
+BLKB.US,D,20050915,000000,12.274,12.384,12.202,12.284,177088,0
+BLKB.US,D,20050916,000000,12.339,12.424,12.265,12.415,188991,0
+BLKB.US,D,20050919,000000,12.441,12.542,12.4,12.441,134159,0
+BLKB.US,D,20050920,000000,12.468,12.653,12.357,12.625,455452,0
+BLKB.US,D,20050921,000000,12.579,12.718,12.516,12.708,377278,0
+BLKB.US,D,20050922,000000,12.598,12.718,12.497,12.644,342040,0
+BLKB.US,D,20050923,000000,12.561,12.616,12.497,12.616,70505,0
+BLKB.US,D,20050926,000000,12.644,12.718,12.534,12.708,235536,0
+BLKB.US,D,20050927,000000,12.625,12.671,12.534,12.552,84705,0
+BLKB.US,D,20050928,000000,12.497,12.616,12.45,12.552,115669,0
+BLKB.US,D,20050929,000000,12.487,12.871,12.365,12.809,427958,0
+BLKB.US,D,20050930,000000,12.852,12.909,12.718,12.871,329711,0
+BLKB.US,D,20051003,000000,12.862,12.946,12.809,12.918,160745,0
+BLKB.US,D,20051004,000000,12.975,13.234,12.862,12.984,276348,0
+BLKB.US,D,20051005,000000,12.773,13.17,12.764,12.799,348231,0
+BLKB.US,D,20051006,000000,12.764,12.799,12.4,12.45,304468,0
+BLKB.US,D,20051007,000000,12.497,12.524,12.221,12.302,332603,0
+BLKB.US,D,20051010,000000,12.239,12.497,12.174,12.415,148116,0
+BLKB.US,D,20051011,000000,12.459,12.644,12.212,12.23,96554,0
+BLKB.US,D,20051012,000000,12.23,12.311,12.117,12.145,102042,0
+BLKB.US,D,20051013,000000,12.081,12.432,11.926,12.357,134013,0
+BLKB.US,D,20051014,000000,12.45,12.45,12.126,12.202,99288,0
+BLKB.US,D,20051017,000000,12.174,12.542,12.174,12.542,96705,0
+BLKB.US,D,20051018,000000,12.516,12.663,12.424,12.516,294682,0
+BLKB.US,D,20051019,000000,12.459,12.993,12.365,12.946,115624,0
+BLKB.US,D,20051020,000000,12.9,12.918,12.424,12.524,92721,0
+BLKB.US,D,20051021,000000,12.441,12.946,12.441,12.89,50512,0
+BLKB.US,D,20051024,000000,12.746,12.927,12.561,12.746,70053,0
+BLKB.US,D,20051025,000000,12.69,13.216,12.69,13.011,75510,0
+BLKB.US,D,20051026,000000,13.038,13.216,12.965,13.057,157410,0
+BLKB.US,D,20051027,000000,13.001,13.16,12.965,13.073,91846,0
+BLKB.US,D,20051028,000000,13.135,13.216,12.835,12.946,166296,0
+BLKB.US,D,20051031,000000,12.909,13.17,12.909,13.081,308098,0
+BLKB.US,D,20051101,000000,14.125,14.824,13.489,14.399,1308679,0
+BLKB.US,D,20051102,000000,14.399,15.035,14.39,14.915,1776833,0
+BLKB.US,D,20051103,000000,14.852,15.125,14.852,15.106,816671,0
+BLKB.US,D,20051104,000000,15.035,15.221,15.035,15.187,400320,0
+BLKB.US,D,20051107,000000,14.716,15.239,14.716,15.106,249328,0
+BLKB.US,D,20051108,000000,15.035,15.212,15.016,15.08,103413,0
+BLKB.US,D,20051109,000000,15.249,15.249,14.988,15.025,247366,0
+BLKB.US,D,20051110,000000,14.869,15.534,14.869,15.487,317774,0
+BLKB.US,D,20051111,000000,15.379,15.496,15.325,15.387,289586,0
+BLKB.US,D,20051114,000000,15.461,15.607,15.197,15.452,249240,0
+BLKB.US,D,20051115,000000,15.47,15.969,15.442,15.831,604499,0
+BLKB.US,D,20051116,000000,15.987,16.541,15.599,15.814,358379,0
+BLKB.US,D,20051117,000000,15.885,16.324,15.698,16.234,368012,0
+BLKB.US,D,20051118,000000,16.442,16.47,16.006,16.078,294501,0
+BLKB.US,D,20051121,000000,16.095,16.524,16.052,16.478,347869,0
+BLKB.US,D,20051122,000000,16.168,16.177,15.125,15.379,1900823,0
+BLKB.US,D,20051123,000000,15.343,15.461,15.161,15.37,105071,0
+BLKB.US,D,20051125,000000,15.258,15.442,15.006,15.268,65627,0
+BLKB.US,D,20051128,000000,15.268,15.268,14.134,14.626,2392782,0
+BLKB.US,D,20051129,000000,14.677,15.544,14.534,15.325,743898,0
+BLKB.US,D,20051130,000000,15.325,15.534,14.98,15.405,817229,0
+BLKB.US,D,20051201,000000,15.396,15.672,15.362,15.496,878594,0
+BLKB.US,D,20051202,000000,15.487,15.553,15.442,15.525,440655,0
+BLKB.US,D,20051205,000000,15.563,15.689,15.487,15.58,983776,0
+BLKB.US,D,20051206,000000,15.607,15.617,15.534,15.534,435551,0
+BLKB.US,D,20051207,000000,15.625,15.625,15.515,15.58,298626,0
+BLKB.US,D,20051208,000000,15.58,15.58,15.515,15.563,403472,0
+BLKB.US,D,20051209,000000,15.563,15.617,15.515,15.534,331497,0
+BLKB.US,D,20051212,000000,15.534,15.58,15.287,15.487,333585,0
+BLKB.US,D,20051213,000000,15.487,15.563,15.442,15.563,252320,0
+BLKB.US,D,20051214,000000,15.563,15.563,15.362,15.487,484635,0
+BLKB.US,D,20051215,000000,15.442,15.58,15.442,15.58,399608,0
+BLKB.US,D,20051216,000000,15.58,15.849,15.544,15.672,370093,0
+BLKB.US,D,20051219,000000,15.717,15.804,15.58,15.727,230015,0
+BLKB.US,D,20051220,000000,15.727,15.736,15.534,15.643,184718,0
+BLKB.US,D,20051221,000000,15.653,15.796,15.617,15.753,152843,0
+BLKB.US,D,20051222,000000,15.689,15.912,15.634,15.768,323872,0
+BLKB.US,D,20051223,000000,15.84,15.84,15.672,15.736,57299,0
+BLKB.US,D,20051227,000000,15.744,15.893,15.653,15.744,176364,0
+BLKB.US,D,20051228,000000,15.804,15.893,15.662,15.822,119541,0
+BLKB.US,D,20051229,000000,15.885,16.033,15.759,15.814,158650,0
+BLKB.US,D,20051230,000000,15.662,15.787,15.487,15.515,300314,0
+BLKB.US,D,20060103,000000,15.478,15.672,15.396,15.653,443691,0
+BLKB.US,D,20060104,000000,15.672,15.672,15.57,15.625,283958,0
+BLKB.US,D,20060105,000000,15.708,16.417,15.57,16.261,555729,0
+BLKB.US,D,20060106,000000,16.398,16.751,16.132,16.196,719553,0
+BLKB.US,D,20060109,000000,16.306,16.306,15.893,16.078,564494,0
+BLKB.US,D,20060110,000000,15.95,16.069,15.787,15.804,249265,0
+BLKB.US,D,20060111,000000,15.912,16.042,15.672,15.941,294220,0
+BLKB.US,D,20060112,000000,15.941,15.978,15.717,15.893,246128,0
+BLKB.US,D,20060113,000000,15.96,15.969,15.717,15.893,132433,0
+BLKB.US,D,20060117,000000,15.931,15.941,15.689,15.804,272775,0
+BLKB.US,D,20060118,000000,15.717,15.717,15.405,15.525,415689,0
+BLKB.US,D,20060119,000000,15.496,15.589,15.423,15.47,503618,0
+BLKB.US,D,20060120,000000,15.405,15.534,15.258,15.405,436695,0
+BLKB.US,D,20060123,000000,15.442,15.442,14.98,15.097,346591,0
+BLKB.US,D,20060124,000000,15.054,15.097,14.897,14.934,404526,0
+BLKB.US,D,20060125,000000,14.878,14.925,14.618,14.86,447333,0
+BLKB.US,D,20060126,000000,14.897,15.461,14.833,15.143,424925,0
+BLKB.US,D,20060127,000000,15.239,15.325,14.696,14.915,522800,0
+BLKB.US,D,20060130,000000,15.487,15.969,15.258,15.617,669257,0
+BLKB.US,D,20060131,000000,15.796,15.893,15.352,15.617,420249,0
+BLKB.US,D,20060201,000000,15.689,15.96,15.534,15.875,350805,0
+BLKB.US,D,20060202,000000,15.95,15.95,15.487,15.753,263858,0
+BLKB.US,D,20060203,000000,15.672,15.987,15.625,15.885,209409,0
+BLKB.US,D,20060206,000000,15.941,16.132,15.753,16.069,490673,0
+BLKB.US,D,20060207,000000,16.095,16.196,15.912,16.177,264520,0
+BLKB.US,D,20060208,000000,16.196,16.495,16.123,16.433,277220,0
+BLKB.US,D,20060209,000000,16.478,16.86,16.306,16.352,434282,0
+BLKB.US,D,20060210,000000,16.352,16.389,16.261,16.261,361229,0
+BLKB.US,D,20060213,000000,16.261,16.713,16.243,16.659,285023,0
+BLKB.US,D,20060214,000000,16.585,16.751,16.352,16.559,209814,0
+BLKB.US,D,20060215,000000,16.585,17.169,16.55,17.031,475512,0
+BLKB.US,D,20060216,000000,17.031,17.077,16.47,16.893,277662,0
+BLKB.US,D,20060217,000000,17.014,17.177,16.38,17.095,547012,0
+BLKB.US,D,20060221,000000,17.205,17.205,16.488,16.559,410576,0
+BLKB.US,D,20060222,000000,16.442,16.532,15.387,16.495,2045303,0
+BLKB.US,D,20060223,000000,16.495,16.64,16.314,16.352,1179074,0
+BLKB.US,D,20060224,000000,16.398,16.433,15.987,16.271,837289,0
+BLKB.US,D,20060227,000000,16.271,16.55,16.271,16.514,1394240,0
+BLKB.US,D,20060228,000000,16.488,16.621,16.452,16.621,1692957,0
+BLKB.US,D,20060301,000000,16.704,16.987,16.576,16.978,1054898,0
+BLKB.US,D,20060302,000000,16.987,17.095,16.779,17.077,653327,0
+BLKB.US,D,20060303,000000,17.077,17.504,16.959,17.242,1068266,0
+BLKB.US,D,20060306,000000,17.362,17.721,17.261,17.548,805731,0
+BLKB.US,D,20060307,000000,17.495,17.521,17.177,17.298,615467,0
+BLKB.US,D,20060308,000000,17.334,17.476,17.215,17.45,363616,0
+BLKB.US,D,20060309,000000,17.45,17.76,17.45,17.685,475661,0
+BLKB.US,D,20060310,000000,17.721,18.013,17.638,17.815,334003,0
+BLKB.US,D,20060313,000000,17.985,18.214,17.94,18.178,933534,0
+BLKB.US,D,20060314,000000,18.231,18.231,17.504,17.94,501438,0
+BLKB.US,D,20060315,000000,18.087,18.196,17.843,18.087,271778,0
+BLKB.US,D,20060316,000000,18.25,18.546,18.013,18.152,756528,0
+BLKB.US,D,20060317,000000,18.24,18.35,17.893,18.106,501005,0
+BLKB.US,D,20060320,000000,17.768,18.269,17.63,17.903,830470,0
+BLKB.US,D,20060321,000000,17.853,18.125,17.713,17.853,393679,0
+BLKB.US,D,20060322,000000,17.853,18.134,17.387,17.656,317464,0
+BLKB.US,D,20060323,000000,17.685,17.853,17.557,17.713,437699,0
+BLKB.US,D,20060324,000000,17.786,18.125,17.602,18.115,581614,0
+BLKB.US,D,20060327,000000,18.24,18.978,18.031,18.83,936640,0
+BLKB.US,D,20060328,000000,18.903,19.129,18.895,18.942,1303554,0
+BLKB.US,D,20060329,000000,19.076,19.076,18.795,18.895,596691,0
+BLKB.US,D,20060330,000000,18.932,19.174,18.895,19.129,822082,0
+BLKB.US,D,20060331,000000,19.212,19.695,19.129,19.249,929839,0
+BLKB.US,D,20060403,000000,19.359,19.592,18.613,18.731,695536,0
+BLKB.US,D,20060404,000000,18.83,19.05,18.546,18.613,356533,0
+BLKB.US,D,20060405,000000,18.529,19.04,18.529,18.895,296154,0
+BLKB.US,D,20060406,000000,18.932,19.031,18.651,18.895,376182,0
+BLKB.US,D,20060407,000000,19.059,19.274,18.705,18.795,281707,0
+BLKB.US,D,20060410,000000,18.858,18.95,18.769,18.849,206877,0
+BLKB.US,D,20060411,000000,18.996,18.996,18.41,18.537,308610,0
+BLKB.US,D,20060412,000000,18.493,18.537,18.231,18.35,402677,0
+BLKB.US,D,20060413,000000,18.221,18.437,17.721,18.41,322334,0
+BLKB.US,D,20060417,000000,18.446,18.885,18.24,18.446,498914,0
+BLKB.US,D,20060418,000000,17.638,17.903,16.807,17.893,714686,0
+BLKB.US,D,20060419,000000,17.893,18.402,17.76,18.332,423940,0
+BLKB.US,D,20060420,000000,18.376,18.437,18.214,18.296,280918,0
+BLKB.US,D,20060421,000000,18.437,18.622,18.231,18.306,346737,0
+BLKB.US,D,20060424,000000,18.429,18.429,17.958,18.16,359111,0
+BLKB.US,D,20060425,000000,18.087,18.315,18.031,18.25,307860,0
+BLKB.US,D,20060426,000000,18.296,18.978,18.059,18.714,330749,0
+BLKB.US,D,20060427,000000,18.722,18.839,18.493,18.613,203430,0
+BLKB.US,D,20060428,000000,18.688,19.265,18.269,19.084,348709,0
+BLKB.US,D,20060501,000000,19.138,19.302,18.96,19.067,299929,0
+BLKB.US,D,20060502,000000,19.076,19.265,18.779,18.885,248995,0
+BLKB.US,D,20060503,000000,19.022,19.165,18.603,19.111,235685,0
+BLKB.US,D,20060504,000000,19.165,19.165,18.75,19.102,276959,0
+BLKB.US,D,20060505,000000,19.076,19.422,19.05,19.339,450123,0
+BLKB.US,D,20060508,000000,19.349,19.957,18.795,18.932,379938,0
+BLKB.US,D,20060509,000000,17.233,20.112,15.997,19.547,1209234,0
+BLKB.US,D,20060510,000000,19.583,19.777,18.996,19.63,673830,0
+BLKB.US,D,20060511,000000,19.494,19.494,18.068,18.259,505920,0
+BLKB.US,D,20060512,000000,18.277,18.394,18.013,18.231,337953,0
+BLKB.US,D,20060515,000000,18.059,18.632,17.504,18.324,443278,0
+BLKB.US,D,20060516,000000,18.366,18.849,18.096,18.402,281207,0
+BLKB.US,D,20060517,000000,18.359,18.402,18.077,18.196,284173,0
+BLKB.US,D,20060518,000000,18.366,18.546,18.169,18.269,459116,0
+BLKB.US,D,20060519,000000,18.332,18.804,18.068,18.787,299004,0
+BLKB.US,D,20060522,000000,18.521,18.83,17.694,17.911,400187,0
+BLKB.US,D,20060523,000000,17.843,18.394,16.559,17.233,412084,0
+BLKB.US,D,20060524,000000,17.261,17.853,17.223,17.853,452059,0
+BLKB.US,D,20060525,000000,17.967,18.419,17.621,18.376,192597,0
+BLKB.US,D,20060526,000000,18.376,18.529,18.004,18.143,108394,0
+BLKB.US,D,20060530,000000,17.76,18.231,17.504,17.656,348662,0
+BLKB.US,D,20060531,000000,17.731,18.106,17.242,17.45,460018,0
+BLKB.US,D,20060601,000000,17.54,18.885,17.54,18.594,255001,0
+BLKB.US,D,20060602,000000,18.779,19.138,18.169,18.632,184982,0
+BLKB.US,D,20060605,000000,18.678,18.787,18.125,18.259,144910,0
+BLKB.US,D,20060606,000000,18.385,18.402,17.843,18.169,188649,0
+BLKB.US,D,20060607,000000,18.221,18.779,18.059,18.632,440370,0
+BLKB.US,D,20060608,000000,18.632,18.678,17.893,18.537,199472,0
+BLKB.US,D,20060609,000000,18.613,18.96,17.921,18.16,125959,0
+BLKB.US,D,20060612,000000,18.196,18.196,17.576,17.576,135763,0
+BLKB.US,D,20060613,000000,17.513,17.76,16.713,16.912,1229589,0
+BLKB.US,D,20060614,000000,16.877,17.095,16.576,16.807,431687,0
+BLKB.US,D,20060615,000000,16.912,17.077,16.621,16.86,514366,0
+BLKB.US,D,20060616,000000,16.816,17.086,16.807,16.893,945740,0
+BLKB.US,D,20060619,000000,16.893,16.968,16.205,16.732,529305,0
+BLKB.US,D,20060620,000000,16.77,17.04,16.695,16.95,175959,0
+BLKB.US,D,20060621,000000,16.987,18.474,16.959,18.178,460024,0
+BLKB.US,D,20060622,000000,18.169,18.169,17.777,18.031,136486,0
+BLKB.US,D,20060623,000000,18.031,18.932,17.805,18.437,180004,0
+BLKB.US,D,20060626,000000,18.446,18.986,18.437,18.96,287029,0
+BLKB.US,D,20060627,000000,18.96,19.475,18.923,19.249,440434,0
+BLKB.US,D,20060628,000000,19.377,19.555,18.787,19.368,225284,0
+BLKB.US,D,20060629,000000,19.404,20.62,19.404,20.549,614808,0
+BLKB.US,D,20060630,000000,20.532,21.921,20.411,20.62,4600744,0
+BLKB.US,D,20060703,000000,20.657,20.893,20.504,20.756,277206,0
+BLKB.US,D,20060705,000000,20.801,20.884,19.777,19.984,621911,0
+BLKB.US,D,20060706,000000,20.074,20.236,19.777,19.939,385741,0
+BLKB.US,D,20060707,000000,19.903,20.019,19.475,19.611,240803,0
+BLKB.US,D,20060710,000000,19.685,19.903,19.257,19.457,299332,0
+BLKB.US,D,20060711,000000,19.377,19.377,18.821,19.165,316378,0
+BLKB.US,D,20060712,000000,19.174,19.592,18.83,18.903,237115,0
+BLKB.US,D,20060713,000000,18.885,19.059,18.077,18.196,448929,0
+BLKB.US,D,20060714,000000,18.394,18.722,17.441,17.63,518044,0
+BLKB.US,D,20060717,000000,17.593,18.004,17.112,17.289,419166,0
+BLKB.US,D,20060718,000000,17.387,17.566,17.04,17.298,414447,0
+BLKB.US,D,20060719,000000,17.252,18.068,17.252,17.921,360401,0
+BLKB.US,D,20060720,000000,17.967,18.068,17.177,17.352,245789,0
+BLKB.US,D,20060721,000000,17.271,17.307,16.576,16.788,219814,0
+BLKB.US,D,20060724,000000,16.869,17.853,16.869,17.796,281452,0
+BLKB.US,D,20060725,000000,17.76,18.529,17.741,18.214,278096,0
+BLKB.US,D,20060726,000000,18.143,18.332,17.713,18.004,354658,0
+BLKB.US,D,20060727,000000,18.059,18.795,17.921,18.059,413648,0
+BLKB.US,D,20060728,000000,18.169,19.359,18.096,19.102,246255,0
+BLKB.US,D,20060731,000000,19.084,19.339,18.923,18.95,224082,0
+BLKB.US,D,20060801,000000,18.858,18.868,17.675,18.16,202236,0
+BLKB.US,D,20060802,000000,18.332,18.868,18.077,18.594,111317,0
+BLKB.US,D,20060803,000000,18.35,18.895,18.143,18.83,116161,0
+BLKB.US,D,20060804,000000,19.257,19.657,18.031,18.342,195504,0
+BLKB.US,D,20060807,000000,18.342,18.366,17.731,17.985,156061,0
+BLKB.US,D,20060808,000000,18.493,20.366,18.493,19.74,699225,0
+BLKB.US,D,20060809,000000,19.877,20.191,19.52,19.555,293930,0
+BLKB.US,D,20060810,000000,19.203,19.257,18.186,18.376,330485,0
+BLKB.US,D,20060811,000000,18.259,18.455,17.985,18.077,227220,0
+BLKB.US,D,20060814,000000,18.296,19.529,18.196,19.221,249256,0
+BLKB.US,D,20060815,000000,19.422,19.993,19.359,19.886,196185,0
+BLKB.US,D,20060816,000000,19.984,20.245,19.731,19.895,239114,0
+BLKB.US,D,20060817,000000,19.758,19.93,19.292,19.639,315974,0
+BLKB.US,D,20060818,000000,19.74,19.804,18.95,19.484,531865,0
+BLKB.US,D,20060821,000000,19.359,19.993,19.203,19.93,245408,0
+BLKB.US,D,20060822,000000,19.822,20.112,19.349,20.093,292703,0
+BLKB.US,D,20060823,000000,20.157,20.245,19.948,20.112,267528,0
+BLKB.US,D,20060824,000000,20.245,20.542,20.074,20.466,279859,0
+BLKB.US,D,20060825,000000,20.457,20.657,20.102,20.542,150084,0
+BLKB.US,D,20060828,000000,20.44,20.857,20.301,20.684,183305,0
+BLKB.US,D,20060829,000000,20.801,20.857,19.912,20.047,524291,0
+BLKB.US,D,20060830,000000,20.019,20.973,19.984,20.893,148622,0
+BLKB.US,D,20060831,000000,20.504,21.082,20.504,21.028,633667,0
+BLKB.US,D,20060901,000000,21.101,21.348,20.811,21.238,300419,0
+BLKB.US,D,20060905,000000,21.301,21.394,21.092,21.339,321443,0
+BLKB.US,D,20060906,000000,21.238,21.609,20.945,21.082,340440,0
+BLKB.US,D,20060907,000000,20.936,21.047,20.003,20.356,651674,0
+BLKB.US,D,20060908,000000,20.466,21.019,20.208,20.991,433853,0
+BLKB.US,D,20060911,000000,20.875,20.884,20.311,20.466,206295,0
+BLKB.US,D,20060912,000000,20.393,20.764,20.366,20.639,268166,0
+BLKB.US,D,20060913,000000,20.72,20.838,20.603,20.801,199773,0
+BLKB.US,D,20060914,000000,20.666,20.857,20.403,20.684,111636,0
+BLKB.US,D,20060915,000000,20.875,20.918,20.347,20.657,283318,0
+BLKB.US,D,20060918,000000,20.857,20.893,20.513,20.748,105593,0
+BLKB.US,D,20060919,000000,20.764,20.764,19.639,20.208,192758,0
+BLKB.US,D,20060920,000000,20.403,20.945,20.403,20.884,317273,0
+BLKB.US,D,20060921,000000,20.893,21.21,20.44,20.568,364807,0
+BLKB.US,D,20060922,000000,20.568,20.884,20.112,20.356,158920,0
+BLKB.US,D,20060925,000000,20.43,20.982,20.411,20.857,215640,0
+BLKB.US,D,20060926,000000,20.893,20.912,20.549,20.893,206961,0
+BLKB.US,D,20060927,000000,20.893,21.292,20.639,21.284,382840,0
+BLKB.US,D,20060928,000000,21.257,21.348,20.466,20.764,489764,0
+BLKB.US,D,20060929,000000,20.73,20.748,19.966,19.975,277902,0
+BLKB.US,D,20061002,000000,20.011,21.165,19.939,21.001,640024,0
+BLKB.US,D,20061003,000000,20.893,21.947,20.829,21.531,799882,0
+BLKB.US,D,20061004,000000,21.486,21.912,20.982,21.845,399104,0
+BLKB.US,D,20061005,000000,21.708,21.837,21.448,21.801,357777,0
+BLKB.US,D,20061006,000000,21.819,21.819,21.111,21.385,153294,0
+BLKB.US,D,20061009,000000,21.42,21.574,21.028,21.458,241319,0
+BLKB.US,D,20061010,000000,21.574,21.617,21.082,21.584,239729,0
+BLKB.US,D,20061011,000000,21.514,22.71,21.366,22.274,989282,0
+BLKB.US,D,20061012,000000,22.507,23.016,22.274,22.92,399841,0
+BLKB.US,D,20061013,000000,23.024,23.164,22.507,23.091,480835,0
+BLKB.US,D,20061016,000000,23.154,23.318,22.954,23.21,393604,0
+BLKB.US,D,20061017,000000,22.947,23.1,22.358,22.83,322297,0
+BLKB.US,D,20061018,000000,23.081,23.318,22.674,22.848,271881,0
+BLKB.US,D,20061019,000000,22.729,23.072,22.617,22.773,279093,0
+BLKB.US,D,20061020,000000,22.894,22.971,22.526,22.664,282159,0
+BLKB.US,D,20061023,000000,22.655,22.954,22.33,22.947,272706,0
+BLKB.US,D,20061024,000000,22.954,23.164,22.617,22.738,176018,0
+BLKB.US,D,20061025,000000,22.821,23.11,22.534,22.821,147737,0
+BLKB.US,D,20061026,000000,22.954,23.154,22.617,23.154,273009,0
+BLKB.US,D,20061027,000000,22.848,23.164,21.883,21.982,318542,0
+BLKB.US,D,20061030,000000,21.883,21.973,20.629,21.247,684503,0
+BLKB.US,D,20061031,000000,22.367,23.763,22.092,22.71,1035460,0
+BLKB.US,D,20061101,000000,22.71,23.429,21.791,21.965,465100,0
+BLKB.US,D,20061102,000000,21.828,21.955,21.477,21.819,448741,0
+BLKB.US,D,20061103,000000,21.809,22.802,21.257,22.729,431514,0
+BLKB.US,D,20061106,000000,22.877,23.183,22.765,23.129,402602,0
+BLKB.US,D,20061107,000000,23.737,24.81,23.627,24.037,847633,0
+BLKB.US,D,20061108,000000,24.263,24.661,24.154,24.3,735682,0
+BLKB.US,D,20061109,000000,24.425,24.443,23.438,23.928,646300,0
+BLKB.US,D,20061110,000000,23.919,24.562,23.91,24.291,674902,0
+BLKB.US,D,20061113,000000,24.434,24.8,24.227,24.345,669094,0
+BLKB.US,D,20061114,000000,24.572,24.792,24.227,24.643,551547,0
+BLKB.US,D,20061115,000000,24.643,25.118,24.498,25.08,564693,0
+BLKB.US,D,20061116,000000,25.197,25.397,24.981,25.225,312836,0
+BLKB.US,D,20061117,000000,25.206,25.352,24.425,24.671,400797,0
+BLKB.US,D,20061120,000000,24.671,25.071,24.572,25.015,294358,0
+BLKB.US,D,20061121,000000,24.526,24.572,23.618,24.199,692875,0
+BLKB.US,D,20061122,000000,24.364,24.461,24.217,24.406,117018,0
+BLKB.US,D,20061124,000000,24.3,24.3,23.608,24.071,177064,0
+BLKB.US,D,20061127,000000,24.018,24.137,23.391,23.501,305172,0
+BLKB.US,D,20061128,000000,23.581,23.69,23.237,23.41,578991,0
+BLKB.US,D,20061129,000000,23.937,24.171,23.237,23.527,396306,0
+BLKB.US,D,20061130,000000,23.553,23.845,23.053,23.446,548190,0
+BLKB.US,D,20061201,000000,23.318,23.608,22.811,23.081,255861,0
+BLKB.US,D,20061204,000000,23.192,24.181,23.034,23.608,409676,0
+BLKB.US,D,20061205,000000,23.763,23.781,23.183,23.446,519576,0
+BLKB.US,D,20061206,000000,23.446,23.482,22.998,23.091,302764,0
+BLKB.US,D,20061207,000000,23.173,23.391,22.782,23.3,396551,0
+BLKB.US,D,20061208,000000,23.293,23.744,23.183,23.608,223157,0
+BLKB.US,D,20061211,000000,23.709,23.937,23.501,23.763,506931,0
+BLKB.US,D,20061212,000000,23.763,23.964,23.492,23.644,275419,0
+BLKB.US,D,20061213,000000,23.864,24.037,23.653,23.928,274980,0
+BLKB.US,D,20061214,000000,24.027,24.443,23.946,24.245,480823,0
+BLKB.US,D,20061215,000000,24.118,24.535,24.108,24.479,769034,0
+BLKB.US,D,20061218,000000,24.608,24.671,23.709,23.827,323120,0
+BLKB.US,D,20061219,000000,23.799,24.063,23.492,23.836,253857,0
+BLKB.US,D,20061220,000000,23.919,24.137,23.763,23.928,343898,0
+BLKB.US,D,20061221,000000,24.018,24.635,23.946,24.108,280304,0
+BLKB.US,D,20061222,000000,24.071,24.108,23.799,23.919,172063,0
+BLKB.US,D,20061226,000000,23.891,24.336,23.618,24.263,116000,0
+BLKB.US,D,20061227,000000,24.354,24.452,23.937,24.199,186909,0
+BLKB.US,D,20061228,000000,24.19,24.336,23.981,24,124096,0
+BLKB.US,D,20061229,000000,24.037,24.608,23.59,23.618,198373,0
+BLKB.US,D,20070103,000000,23.671,24.562,23.309,23.964,404943,0
+BLKB.US,D,20070104,000000,23.873,24,23.227,23.937,316756,0
+BLKB.US,D,20070105,000000,23.799,23.799,23.21,23.41,276550,0
+BLKB.US,D,20070108,000000,23.401,23.799,23.246,23.473,199072,0
+BLKB.US,D,20070109,000000,23.41,23.438,22.027,22.811,583294,0
+BLKB.US,D,20070110,000000,22.6,22.71,22.367,22.617,228152,0
+BLKB.US,D,20070111,000000,22.562,23.062,22.562,22.71,468438,0
+BLKB.US,D,20070112,000000,22.655,22.98,22.6,22.71,238470,0
+BLKB.US,D,20070116,000000,22.755,23.072,22.409,22.617,292047,0
+BLKB.US,D,20070117,000000,20.138,20.485,18.437,20.393,3661586,0
+BLKB.US,D,20070118,000000,21.074,21.33,20.875,21.219,1995883,0
+BLKB.US,D,20070119,000000,21.173,21.458,21.056,21.111,612898,0
+BLKB.US,D,20070122,000000,21.028,21.301,20.912,21.183,512864,0
+BLKB.US,D,20070123,000000,21.111,21.635,21.019,21.42,460009,0
+BLKB.US,D,20070124,000000,21.33,21.855,21.32,21.791,316032,0
+BLKB.US,D,20070125,000000,21.783,21.783,20.801,20.893,496783,0
+BLKB.US,D,20070126,000000,20.847,21.082,20.792,20.884,452556,0
+BLKB.US,D,20070129,000000,20.764,21.21,20.764,21.092,337930,0
+BLKB.US,D,20070130,000000,21.074,21.311,21.028,21.301,168864,0
+BLKB.US,D,20070131,000000,21.202,22.282,21.165,21.773,601404,0
+BLKB.US,D,20070201,000000,21.791,21.809,21.385,21.477,186716,0
+BLKB.US,D,20070202,000000,21.486,21.736,21.065,21.284,456876,0
+BLKB.US,D,20070205,000000,21.394,21.783,20.964,21.101,493308,0
+BLKB.US,D,20070206,000000,20.639,20.936,20.228,20.476,454187,0
+BLKB.US,D,20070207,000000,20.568,21.192,20.558,21.028,582888,0
+BLKB.US,D,20070208,000000,20.954,21.661,20.902,21.661,422060,0
+BLKB.US,D,20070209,000000,21.548,21.548,20.954,21.065,380937,0
+BLKB.US,D,20070212,000000,21.082,21.448,20.973,21.385,350318,0
+BLKB.US,D,20070213,000000,21.394,21.635,21.394,21.548,301246,0
+BLKB.US,D,20070214,000000,21.522,22.23,21.522,21.845,272203,0
+BLKB.US,D,20070215,000000,21.893,21.893,21.42,21.496,138882,0
+BLKB.US,D,20070216,000000,21.504,21.539,21.129,21.257,227486,0
+BLKB.US,D,20070220,000000,21.202,22.101,20.936,21.883,275324,0
+BLKB.US,D,20070221,000000,21.708,21.708,21.301,21.522,319342,0
+BLKB.US,D,20070222,000000,21.477,21.689,21.038,21.284,188464,0
+BLKB.US,D,20070223,000000,21.228,21.366,20.964,21.047,208775,0
+BLKB.US,D,20070226,000000,20.954,21.219,20.866,21.173,195328,0
+BLKB.US,D,20070227,000000,20.811,21.001,20.693,20.792,658947,0
+BLKB.US,D,20070228,000000,20.748,20.936,20.43,20.783,633005,0
+BLKB.US,D,20070301,000000,20.666,21.092,20.44,20.945,281656,0
+BLKB.US,D,20070302,000000,20.773,20.783,20.255,20.44,432669,0
+BLKB.US,D,20070305,000000,20.375,20.612,20.138,20.165,421751,0
+BLKB.US,D,20070306,000000,20.311,20.829,20.311,20.612,253509,0
+BLKB.US,D,20070307,000000,20.532,20.748,20.495,20.585,267139,0
+BLKB.US,D,20070308,000000,20.792,20.893,20.522,20.585,160441,0
+BLKB.US,D,20070309,000000,20.783,20.838,20.513,20.639,213145,0
+BLKB.US,D,20070312,000000,20.647,20.838,20.495,20.594,275851,0
+BLKB.US,D,20070313,000000,20.457,20.73,20.375,20.411,391175,0
+BLKB.US,D,20070314,000000,20.366,20.756,20.283,20.585,182555,0
+BLKB.US,D,20070315,000000,20.62,20.773,20.457,20.702,243480,0
+BLKB.US,D,20070316,000000,20.693,20.801,20.121,20.165,497319,0
+BLKB.US,D,20070319,000000,20.174,20.421,19.993,20.121,207972,0
+BLKB.US,D,20070320,000000,20.057,20.549,20.057,20.476,280288,0
+BLKB.US,D,20070321,000000,20.522,21.439,20.449,21.366,297807,0
+BLKB.US,D,20070322,000000,21.429,21.486,20.847,21.001,294782,0
+BLKB.US,D,20070323,000000,20.927,21.028,20.676,20.875,207670,0
+BLKB.US,D,20070326,000000,20.847,20.875,20.62,20.866,170971,0
+BLKB.US,D,20070327,000000,20.756,20.756,20.274,20.274,275461,0
+BLKB.US,D,20070328,000000,21.311,22.264,21.247,21.99,7538248,0
+BLKB.US,D,20070329,000000,22.073,22.358,21.902,22.358,627354,0
+BLKB.US,D,20070330,000000,22.292,22.409,21.874,22.184,377347,0
+BLKB.US,D,20070402,000000,21.129,21.921,20.954,21.247,1040205,0
+BLKB.US,D,20070403,000000,21.42,21.429,21.092,21.429,556692,0
+BLKB.US,D,20070404,000000,21.348,21.348,20.403,20.829,946647,0
+BLKB.US,D,20070405,000000,20.866,21.356,20.756,21.082,315807,0
+BLKB.US,D,20070409,000000,21.009,21.165,20.991,21.047,227732,0
+BLKB.US,D,20070410,000000,21.047,21.257,20.954,21.038,200387,0
+BLKB.US,D,20070411,000000,21.082,21.12,20.62,20.82,623228,0
+BLKB.US,D,20070412,000000,20.73,20.936,20.666,20.811,539837,0
+BLKB.US,D,20070413,000000,20.756,20.884,20.585,20.612,677959,0
+BLKB.US,D,20070416,000000,20.639,21.448,20.612,21.21,602492,0
+BLKB.US,D,20070417,000000,21.183,21.339,20.811,21.311,492197,0
+BLKB.US,D,20070418,000000,21.183,21.32,21.047,21.082,164727,0
+BLKB.US,D,20070419,000000,21.047,21.219,20.676,20.82,256778,0
+BLKB.US,D,20070420,000000,21.056,21.082,20.811,20.82,321674,0
+BLKB.US,D,20070423,000000,20.773,20.936,20.676,20.792,294237,0
+BLKB.US,D,20070424,000000,20.792,20.893,20.366,20.532,390742,0
+BLKB.US,D,20070425,000000,20.62,20.783,20.43,20.62,625701,0
+BLKB.US,D,20070426,000000,20.62,20.72,20.504,20.594,436765,0
+BLKB.US,D,20070427,000000,20.495,20.711,20.329,20.366,246414,0
+BLKB.US,D,20070430,000000,20.44,20.44,20.011,20.057,418925,0
+BLKB.US,D,20070501,000000,20.038,20.083,19.494,19.529,458388,0
+BLKB.US,D,20070502,000000,19.529,19.768,19.494,19.592,564649,0
+BLKB.US,D,20070503,000000,19.592,19.812,19.386,19.639,554377,0
+BLKB.US,D,20070504,000000,22.719,23.891,22.664,22.971,2184512,0
+BLKB.US,D,20070507,000000,22.947,23.145,22.184,22.419,1009686,0
+BLKB.US,D,20070508,000000,22.274,22.274,21.708,22.019,572954,0
+BLKB.US,D,20070509,000000,21.874,22.894,21.801,22.691,460132,0
+BLKB.US,D,20070510,000000,22.48,23.016,22.256,22.32,545588,0
+BLKB.US,D,20070511,000000,22.516,22.782,22.239,22.626,245300,0
+BLKB.US,D,20070514,000000,22.655,22.655,22.23,22.32,242259,0
+BLKB.US,D,20070515,000000,22.311,22.507,21.791,21.837,350852,0
+BLKB.US,D,20070516,000000,21.864,22.027,21.698,22,372561,0
+BLKB.US,D,20070517,000000,22.019,22.019,21.219,21.403,708492,0
+BLKB.US,D,20070518,000000,21.403,21.609,21.219,21.394,569873,0
+BLKB.US,D,20070521,000000,21.548,21.955,21.292,21.921,667242,0
+BLKB.US,D,20070522,000000,21.864,21.921,21.33,21.828,641218,0
+BLKB.US,D,20070523,000000,21.902,21.902,21.028,21.155,378966,0
+BLKB.US,D,20070524,000000,21.092,21.301,20.542,20.693,457966,0
+BLKB.US,D,20070525,000000,20.702,20.902,20.337,20.44,204950,0
+BLKB.US,D,20070529,000000,20.513,21.12,20.449,21.019,409992,0
+BLKB.US,D,20070530,000000,20.893,21.247,20.82,21.074,865963,0
+BLKB.US,D,20070531,000000,21.074,21.567,21.047,21.522,458967,0
+BLKB.US,D,20070601,000000,21.567,21.883,21.448,21.883,777101,0
+BLKB.US,D,20070604,000000,21.801,21.938,21.165,21.356,434114,0
+BLKB.US,D,20070605,000000,21.21,21.531,20.893,21.202,443713,0
+BLKB.US,D,20070606,000000,21.056,21.111,20.513,20.568,253705,0
+BLKB.US,D,20070607,000000,20.476,20.532,20.011,20.028,433110,0
+BLKB.US,D,20070608,000000,20.003,20.264,19.812,20.228,214024,0
+BLKB.US,D,20070611,000000,20.065,20.157,19.859,20.038,346446,0
+BLKB.US,D,20070612,000000,19.895,20.083,19.611,19.758,415255,0
+BLKB.US,D,20070613,000000,19.758,20.102,19.611,19.92,366548,0
+BLKB.US,D,20070614,000000,19.92,20.201,19.831,20.019,341959,0
+BLKB.US,D,20070615,000000,20.274,20.301,19.895,20.264,597072,0
+BLKB.US,D,20070618,000000,20.356,20.466,20.157,20.283,437168,0
+BLKB.US,D,20070619,000000,20.201,20.542,20.182,20.466,241403,0
+BLKB.US,D,20070620,000000,20.495,20.676,20.255,20.466,585603,0
+BLKB.US,D,20070621,000000,20.347,20.466,20.274,20.449,393228,0
+BLKB.US,D,20070622,000000,20.44,20.549,20.129,20.449,748838,0
+BLKB.US,D,20070625,000000,20.384,20.829,20.283,20.476,584765,0
+BLKB.US,D,20070626,000000,20.542,20.542,20.003,20.165,783525,0
+BLKB.US,D,20070627,000000,20.028,20.393,20.011,20.375,401854,0
+BLKB.US,D,20070628,000000,20.301,20.666,20.228,20.366,288719,0
+BLKB.US,D,20070629,000000,20.393,20.495,20.047,20.057,703453,0
+BLKB.US,D,20070702,000000,20.191,20.44,20.138,20.44,427604,0
+BLKB.US,D,20070703,000000,20.44,20.756,20.245,20.347,180600,0
+BLKB.US,D,20070705,000000,20.329,20.603,20.264,20.43,291212,0
+BLKB.US,D,20070706,000000,20.384,20.411,20.028,20.191,292967,0
+BLKB.US,D,20070709,000000,20.255,20.337,20.208,20.245,344213,0
+BLKB.US,D,20070710,000000,20.157,20.319,20.047,20.074,328970,0
+BLKB.US,D,20070711,000000,20.038,20.191,20.028,20.112,219082,0
+BLKB.US,D,20070712,000000,20.329,21.257,20.093,21.146,743875,0
+BLKB.US,D,20070713,000000,21.146,21.146,20.532,20.773,420952,0
+BLKB.US,D,20070716,000000,20.738,21.009,20.585,20.62,272815,0
+BLKB.US,D,20070717,000000,20.62,20.738,20.245,20.568,621969,0
+BLKB.US,D,20070718,000000,20.466,20.954,20.329,20.927,413106,0
+BLKB.US,D,20070719,000000,20.964,21.467,20.945,21.356,480273,0
+BLKB.US,D,20070720,000000,21.301,21.42,20.893,21.129,564638,0
+BLKB.US,D,20070723,000000,21.155,21.339,20.764,20.945,382250,0
+BLKB.US,D,20070724,000000,20.666,20.884,20.421,20.485,594369,0
+BLKB.US,D,20070725,000000,20.585,21.111,20.393,20.585,559684,0
+BLKB.US,D,20070726,000000,20.393,20.811,19.957,20.182,510398,0
+BLKB.US,D,20070727,000000,20.093,20.457,19.704,19.731,324796,0
+BLKB.US,D,20070730,000000,19.704,19.794,19.067,19.24,438507,0
+BLKB.US,D,20070731,000000,19.274,19.555,18.996,19.022,325235,0
+BLKB.US,D,20070801,000000,18.986,19.404,18.932,19.24,324169,0
+BLKB.US,D,20070802,000000,19.395,19.822,19.257,19.74,262522,0
+BLKB.US,D,20070803,000000,19.721,19.74,18.903,19.031,393802,0
+BLKB.US,D,20070806,000000,19.022,20.047,18.876,19.812,635655,0
+BLKB.US,D,20070807,000000,22.092,22.71,20.676,21.947,1588344,0
+BLKB.US,D,20070808,000000,22.193,24.68,21.514,21.746,1357046,0
+BLKB.US,D,20070809,000000,21.403,22.534,20.532,22.193,900356,0
+BLKB.US,D,20070810,000000,22.138,24.291,21.912,22.455,708963,0
+BLKB.US,D,20070813,000000,22.83,23.091,22.23,22.292,458454,0
+BLKB.US,D,20070814,000000,22.348,23.053,22.348,22.385,497015,0
+BLKB.US,D,20070815,000000,22.32,22.989,22.165,22.664,357475,0
+BLKB.US,D,20070816,000000,22.544,23.827,22.401,23.553,784147,0
+BLKB.US,D,20070817,000000,24.38,24.526,22.962,24.38,823117,0
+BLKB.US,D,20070820,000000,24.452,24.707,23.718,24.68,379040,0
+BLKB.US,D,20070821,000000,24.479,24.479,22.691,22.938,440742,0
+BLKB.US,D,20070822,000000,23.21,23.446,22.655,23.391,351072,0
+BLKB.US,D,20070823,000000,23.571,23.571,22.48,22.655,317621,0
+BLKB.US,D,20070824,000000,22.636,22.884,21.893,22.867,254958,0
+BLKB.US,D,20070827,000000,22.747,22.867,22.311,22.7,223643,0
+BLKB.US,D,20070828,000000,22.497,22.901,22.348,22.48,251632,0
+BLKB.US,D,20070829,000000,22.664,22.998,22.376,22.877,207722,0
+BLKB.US,D,20070830,000000,22.6,23.183,22.507,22.773,177891,0
+BLKB.US,D,20070831,000000,23.081,25.397,22.877,22.954,232786,0
+BLKB.US,D,20070904,000000,22.901,23.446,22.877,23.129,259246,0
+BLKB.US,D,20070905,000000,22.938,23.553,22.884,23.391,233070,0
+BLKB.US,D,20070906,000000,23.42,23.873,23.053,23.608,235788,0
+BLKB.US,D,20070907,000000,23.274,23.438,22.92,23.344,329008,0
+BLKB.US,D,20070910,000000,23.446,23.446,22.516,22.84,303539,0
+BLKB.US,D,20070911,000000,22.911,23.473,22.792,23.201,426777,0
+BLKB.US,D,20070912,000000,23.154,23.827,23.119,23.608,250389,0
+BLKB.US,D,20070913,000000,23.709,24.773,23.145,23.928,699874,0
+BLKB.US,D,20070914,000000,23.68,23.727,23.344,23.599,335757,0
+BLKB.US,D,20070917,000000,23.536,23.744,23.137,23.201,504106,0
+BLKB.US,D,20070918,000000,23.283,23.562,22.92,23.456,365970,0
+BLKB.US,D,20070919,000000,23.599,24.526,23.518,23.972,807016,0
+BLKB.US,D,20070920,000000,23.855,24.199,23.618,23.781,374466,0
+BLKB.US,D,20070921,000000,24,24,23.429,23.429,576522,0
+BLKB.US,D,20070924,000000,23.473,23.69,23.072,23.11,416565,0
+BLKB.US,D,20070925,000000,22.998,23.154,22.802,23.034,382186,0
+BLKB.US,D,20070926,000000,23.145,23.772,23.137,23.536,287521,0
+BLKB.US,D,20070927,000000,23.644,23.799,23.274,23.753,171548,0
+BLKB.US,D,20070928,000000,23.709,23.799,22.83,22.929,324431,0
+BLKB.US,D,20071001,000000,22.858,24.68,22.858,24.309,369502,0
+BLKB.US,D,20071002,000000,24.354,24.415,24.009,24.3,171049,0
+BLKB.US,D,20071003,000000,24.137,24.137,23.137,23.246,257347,0
+BLKB.US,D,20071004,000000,23.293,23.627,23.053,23.464,286226,0
+BLKB.US,D,20071005,000000,23.718,24.162,23.482,24.027,252118,0
+BLKB.US,D,20071008,000000,23.946,24.38,23.737,24.054,255387,0
+BLKB.US,D,20071009,000000,24.071,24.517,23.928,24.406,224253,0
+BLKB.US,D,20071010,000000,24.309,24.526,24.027,24.425,166204,0
+BLKB.US,D,20071011,000000,24.47,24.599,23.501,23.501,247665,0
+BLKB.US,D,20071012,000000,23.438,24.208,23.391,23.608,102739,0
+BLKB.US,D,20071015,000000,23.571,23.727,23.237,23.372,252853,0
+BLKB.US,D,20071016,000000,23.218,24.09,23.218,23.335,195456,0
+BLKB.US,D,20071017,000000,23.608,24.071,23.201,23.446,178510,0
+BLKB.US,D,20071018,000000,23.353,24.118,23.283,23.59,153008,0
+BLKB.US,D,20071019,000000,23.59,23.79,22.719,22.811,228308,0
+BLKB.US,D,20071022,000000,22.691,23.661,22.221,23.661,189124,0
+BLKB.US,D,20071023,000000,23.9,23.946,23.501,23.91,198556,0
+BLKB.US,D,20071024,000000,23.827,23.972,22.884,23.618,173642,0
+BLKB.US,D,20071025,000000,23.653,24.071,23.293,23.608,128176,0
+BLKB.US,D,20071026,000000,23.763,24.406,23.661,24.406,138213,0
+BLKB.US,D,20071029,000000,24.415,24.827,24.128,24.754,213770,0
+BLKB.US,D,20071030,000000,24.69,25.127,24.554,24.872,236129,0
+BLKB.US,D,20071031,000000,24.918,25.033,24.162,24.479,236576,0
+BLKB.US,D,20071101,000000,24.443,25.425,24.146,25.071,474125,0
+BLKB.US,D,20071102,000000,22.664,24.817,22.581,23.763,781733,0
+BLKB.US,D,20071105,000000,23.391,24.181,23.218,23.718,497928,0
+BLKB.US,D,20071106,000000,23.737,24.517,23.68,24.498,274746,0
+BLKB.US,D,20071107,000000,24.154,24.507,23.636,23.845,252399,0
+BLKB.US,D,20071108,000000,23.964,24.927,23.91,24.763,355887,0
+BLKB.US,D,20071109,000000,24.526,24.671,24.118,24.236,301049,0
+BLKB.US,D,20071112,000000,24.108,25.308,24.108,25.27,289371,0
+BLKB.US,D,20071113,000000,25.37,25.525,25.169,25.434,592037,0
+BLKB.US,D,20071114,000000,25.45,25.525,25.099,25.434,287578,0
+BLKB.US,D,20071115,000000,25.289,25.591,24.901,25.343,379272,0
+BLKB.US,D,20071116,000000,25.407,25.478,24.8,25.389,292802,0
+BLKB.US,D,20071119,000000,25.033,25.289,24.19,24.406,188831,0
+BLKB.US,D,20071120,000000,24.354,24.937,24.027,24.763,439686,0
+BLKB.US,D,20071121,000000,24.572,24.626,24.118,24.146,309577,0
+BLKB.US,D,20071123,000000,24.291,24.981,24.054,24.69,70842,0
+BLKB.US,D,20071126,000000,24.626,24.745,24.137,24.171,180688,0
+BLKB.US,D,20071127,000000,24.208,24.661,24.09,24.434,350908,0
+BLKB.US,D,20071128,000000,24.754,25.599,24.517,25.416,305057,0
+BLKB.US,D,20071129,000000,25.397,25.425,25.062,25.261,170199,0
+BLKB.US,D,20071130,000000,25.434,26.16,25.308,25.85,578107,0
+BLKB.US,D,20071203,000000,25.727,26.679,25.727,25.905,390716,0
+BLKB.US,D,20071204,000000,25.646,25.745,24.91,25.071,354481,0
+BLKB.US,D,20071205,000000,25.45,25.487,24.81,25.197,180551,0
+BLKB.US,D,20071206,000000,25.161,25.78,25.118,25.618,283290,0
+BLKB.US,D,20071207,000000,25.727,25.869,25.434,25.869,176285,0
+BLKB.US,D,20071210,000000,25.85,26.364,25.815,25.959,284281,0
+BLKB.US,D,20071211,000000,25.815,26.208,25.169,25.169,303426,0
+BLKB.US,D,20071212,000000,25.869,26.236,24.817,25.425,245859,0
+BLKB.US,D,20071213,000000,25.233,25.308,24.773,25.261,156372,0
+BLKB.US,D,20071214,000000,24.918,25.252,24.608,24.8,277178,0
+BLKB.US,D,20071217,000000,24.608,25.478,24.544,25.397,274392,0
+BLKB.US,D,20071218,000000,25.591,26.189,25.397,26.132,410119,0
+BLKB.US,D,20071219,000000,26.032,26.67,25.718,26.014,426318,0
+BLKB.US,D,20071220,000000,26.327,26.861,25.815,26.842,187118,0
+BLKB.US,D,20071221,000000,27.223,27.46,26.364,26.88,972807,0
+BLKB.US,D,20071224,000000,26.988,27.288,26.705,26.833,117581,0
+BLKB.US,D,20071226,000000,26.643,27.288,26.41,27.016,297555,0
+BLKB.US,D,20071227,000000,27.034,27.213,25.745,25.815,354158,0
+BLKB.US,D,20071228,000000,26.079,26.469,25.85,25.887,165838,0
+BLKB.US,D,20071231,000000,25.71,25.727,25.336,25.468,337641,0
+BLKB.US,D,20080102,000000,25.089,25.434,24.498,25.206,248287,0
+BLKB.US,D,20080103,000000,25.161,25.397,24.562,24.782,204943,0
+BLKB.US,D,20080104,000000,24.498,24.845,23.808,23.954,162136,0
+BLKB.US,D,20080107,000000,24.018,25.225,24,24.608,268586,0
+BLKB.US,D,20080108,000000,24.68,25.108,23.42,23.438,203166,0
+BLKB.US,D,20080109,000000,23.401,24.118,23.072,24,253473,0
+BLKB.US,D,20080110,000000,23.671,23.946,23.053,23.618,414012,0
+BLKB.US,D,20080111,000000,23.482,23.618,22.802,22.884,145106,0
+BLKB.US,D,20080114,000000,23.081,23.937,22.773,23.42,171129,0
+BLKB.US,D,20080115,000000,23.072,23.546,22.738,22.954,300556,0
+BLKB.US,D,20080116,000000,22.84,24.118,22.84,23.264,358346,0
+BLKB.US,D,20080117,000000,23.309,23.864,23.129,23.41,255990,0
+BLKB.US,D,20080118,000000,23.372,24.845,23.372,24.364,493218,0
+BLKB.US,D,20080122,000000,23.438,24.59,23.438,23.727,230644,0
+BLKB.US,D,20080123,000000,23.218,25.005,22.609,24.962,418821,0
+BLKB.US,D,20080124,000000,25.144,25.609,24.281,24.415,663063,0
+BLKB.US,D,20080125,000000,24.572,24.617,23.227,23.335,499478,0
+BLKB.US,D,20080128,000000,23.237,23.438,22.938,23.42,314380,0
+BLKB.US,D,20080129,000000,23.599,24.081,23.536,23.79,296265,0
+BLKB.US,D,20080130,000000,23.571,24.498,23.553,23.653,296630,0
+BLKB.US,D,20080131,000000,23.353,25.153,23.21,25.137,385127,0
+BLKB.US,D,20080201,000000,25.28,25.86,24.617,25.144,223985,0
+BLKB.US,D,20080204,000000,25.127,25.951,24.918,24.954,292562,0
+BLKB.US,D,20080205,000000,24.415,24.972,24.045,24.09,209919,0
+BLKB.US,D,20080206,000000,24.336,24.782,24.018,24.245,416007,0
+BLKB.US,D,20080207,000000,24.162,24.608,23.873,24.208,482956,0
+BLKB.US,D,20080208,000000,24.345,24.754,23.464,23.553,444332,0
+BLKB.US,D,20080211,000000,23.527,23.964,23.062,23.772,248605,0
+BLKB.US,D,20080212,000000,23.827,24.326,23.518,23.882,228873,0
+BLKB.US,D,20080213,000000,24.071,24.572,24.071,24.434,268645,0
+BLKB.US,D,20080214,000000,24.526,24.562,23.827,24.263,301513,0
+BLKB.US,D,20080215,000000,24.037,24.572,22.738,23.081,499643,0
+BLKB.US,D,20080219,000000,23.438,23.69,22.526,22.645,370247,0
+BLKB.US,D,20080220,000000,22.534,23.119,22.401,22.7,286456,0
+BLKB.US,D,20080221,000000,22.765,22.901,21.439,21.698,647232,0
+BLKB.US,D,20080222,000000,21.736,21.883,20.936,21.467,476978,0
+BLKB.US,D,20080225,000000,21.514,22.101,21.458,21.902,378996,0
+BLKB.US,D,20080226,000000,21.791,22.436,21.791,22.212,382662,0
+BLKB.US,D,20080227,000000,21.947,22.311,21.601,22.019,554589,0
+BLKB.US,D,20080228,000000,21.93,22.534,21.746,22.462,425264,0
+BLKB.US,D,20080229,000000,22.436,24,22.274,23.744,817940,0
+BLKB.US,D,20080303,000000,23.283,23.42,22.71,22.947,438905,0
+BLKB.US,D,20080304,000000,22.802,23.145,22.747,22.858,329812,0
+BLKB.US,D,20080305,000000,23.006,23.237,22.765,22.894,318139,0
+BLKB.US,D,20080306,000000,22.802,23.192,22.292,22.348,247774,0
+BLKB.US,D,20080307,000000,22.111,22.877,22.111,22.59,226544,0
+BLKB.US,D,20080310,000000,22.719,22.858,22.472,22.562,201088,0
+BLKB.US,D,20080311,000000,23.062,23.553,22.401,22.562,995339,0
+BLKB.US,D,20080312,000000,22.526,22.626,22.212,22.32,643745,0
+BLKB.US,D,20080313,000000,22.027,22.33,21.486,21.801,953853,0
+BLKB.US,D,20080314,000000,21.99,21.99,20.513,21.101,796582,0
+BLKB.US,D,20080317,000000,20.973,21.653,20.549,21.257,469702,0
+BLKB.US,D,20080318,000000,21.679,22.6,21.385,22.445,419807,0
+BLKB.US,D,20080319,000000,22.562,22.858,21.874,21.874,296574,0
+BLKB.US,D,20080320,000000,22.111,22.691,21.486,22.617,881877,0
+BLKB.US,D,20080324,000000,22.664,23.293,22.664,23.1,286246,0
+BLKB.US,D,20080325,000000,23.145,23.429,22.998,23.218,228534,0
+BLKB.US,D,20080326,000000,23.062,23.072,22.507,23.072,363141,0
+BLKB.US,D,20080327,000000,23.062,23.062,21.893,21.947,408764,0
+BLKB.US,D,20080328,000000,21.837,22.32,21.708,21.755,169428,0
+BLKB.US,D,20080331,000000,21.764,22.436,21.626,22.056,227074,0
+BLKB.US,D,20080401,000000,22.409,23.173,22.203,23.145,330851,0
+BLKB.US,D,20080402,000000,23.227,23.382,22.971,23.363,421992,0
+BLKB.US,D,20080403,000000,20.945,21.679,19.23,20.639,2770708,0
+BLKB.US,D,20080404,000000,20.964,21.101,20.329,20.676,476491,0
+BLKB.US,D,20080407,000000,20.838,21.065,20.532,20.639,324940,0
+BLKB.US,D,20080408,000000,20.476,20.927,20.208,20.773,326595,0
+BLKB.US,D,20080409,000000,20.773,21.101,20.148,20.301,220223,0
+BLKB.US,D,20080410,000000,20.337,20.558,20.065,20.393,283514,0
+BLKB.US,D,20080411,000000,20.191,20.301,19.685,19.768,204306,0
+BLKB.US,D,20080414,000000,19.758,20.585,19.74,20.218,267724,0
+BLKB.US,D,20080415,000000,20.375,20.676,19.975,20.356,330695,0
+BLKB.US,D,20080416,000000,20.576,21.138,20.449,21.009,240013,0
+BLKB.US,D,20080417,000000,20.954,21.111,20.476,20.811,150177,0
+BLKB.US,D,20080418,000000,21.219,21.448,20.954,21.284,320179,0
+BLKB.US,D,20080421,000000,21.092,21.339,20.495,21.219,184093,0
+BLKB.US,D,20080422,000000,21.056,21.32,20.457,20.902,211169,0
+BLKB.US,D,20080423,000000,21.001,21.146,20.112,20.945,340451,0
+BLKB.US,D,20080424,000000,21.009,22.082,20.982,21.828,451160,0
+BLKB.US,D,20080425,000000,21.965,21.965,21.238,21.522,173309,0
+BLKB.US,D,20080428,000000,21.448,22.027,21.385,21.522,245971,0
+BLKB.US,D,20080429,000000,21.548,21.717,21.292,21.439,168144,0
+BLKB.US,D,20080430,000000,21.522,21.773,21.129,21.339,265800,0
+BLKB.US,D,20080501,000000,21.366,22.445,21.138,22.138,384962,0
+BLKB.US,D,20080502,000000,22.358,22.385,21.265,21.394,505953,0
+BLKB.US,D,20080505,000000,21.448,21.837,21.155,21.301,321173,0
+BLKB.US,D,20080506,000000,21.219,21.764,21.129,21.601,234504,0
+BLKB.US,D,20080507,000000,21.679,21.679,20.522,20.857,519810,0
+BLKB.US,D,20080508,000000,22.59,22.971,20.011,21.42,1807127,0
+BLKB.US,D,20080509,000000,21.038,21.448,20.594,20.991,720008,0
+BLKB.US,D,20080512,000000,21.074,21.883,21.074,21.567,726902,0
+BLKB.US,D,20080513,000000,21.617,22.064,21.617,21.99,328737,0
+BLKB.US,D,20080514,000000,22,22.938,22,22.516,416667,0
+BLKB.US,D,20080515,000000,22.472,22.516,21.99,22.472,199898,0
+BLKB.US,D,20080516,000000,22.552,22.98,22,22.111,297840,0
+BLKB.US,D,20080519,000000,22.111,22.729,21.783,21.921,339264,0
+BLKB.US,D,20080520,000000,21.746,22.155,21.458,21.609,308771,0
+BLKB.US,D,20080521,000000,21.671,22.101,21.394,21.514,193127,0
+BLKB.US,D,20080522,000000,21.626,22.339,21.574,22.073,248625,0
+BLKB.US,D,20080523,000000,21.883,21.883,21.33,21.514,190927,0
+BLKB.US,D,20080527,000000,21.574,22.019,21.557,21.874,190172,0
+BLKB.US,D,20080528,000000,22,22.073,21.671,22.037,166137,0
+BLKB.US,D,20080529,000000,21.982,22.792,21.828,22.311,253187,0
+BLKB.US,D,20080530,000000,21.746,21.764,20.558,21.496,960936,0
+BLKB.US,D,20080602,000000,21.111,21.653,20.773,21.038,374691,0
+BLKB.US,D,20080603,000000,21.165,21.504,20.954,21.092,319512,0
+BLKB.US,D,20080604,000000,20.964,21.339,20.801,21.165,396708,0
+BLKB.US,D,20080605,000000,21.165,21.429,21.038,21.284,413609,0
+BLKB.US,D,20080606,000000,21.101,21.165,20.476,20.495,250429,0
+BLKB.US,D,20080609,000000,20.542,20.558,19.758,20.255,814785,0
+BLKB.US,D,20080610,000000,20.065,20.485,19.984,20.047,327570,0
+BLKB.US,D,20080611,000000,19.957,19.993,19.386,19.422,292316,0
+BLKB.US,D,20080612,000000,19.639,19.877,19.292,19.547,349504,0
+BLKB.US,D,20080613,000000,19.768,19.93,19.377,19.573,371291,0
+BLKB.US,D,20080616,000000,19.484,19.484,18.849,19.146,484928,0
+BLKB.US,D,20080617,000000,19.165,19.221,18.722,18.787,329416,0
+BLKB.US,D,20080618,000000,18.632,19.339,18.632,19.32,371174,0
+BLKB.US,D,20080619,000000,19.32,19.537,19.059,19.537,173003,0
+BLKB.US,D,20080620,000000,19.457,19.537,18.968,19.386,670902,0
+BLKB.US,D,20080623,000000,19.466,19.822,19.377,19.583,535147,0
+BLKB.US,D,20080624,000000,19.537,20.038,19.537,19.721,675904,0
+BLKB.US,D,20080625,000000,19.74,20.384,19.695,20.057,501968,0
+BLKB.US,D,20080626,000000,19.812,19.912,19.583,19.758,322792,0
+BLKB.US,D,20080627,000000,19.676,19.794,19.429,19.555,1201275,0
+BLKB.US,D,20080630,000000,19.503,19.712,19.004,19.438,1067483,0
+BLKB.US,D,20080701,000000,19.429,19.903,19.031,19.841,525153,0
+BLKB.US,D,20080702,000000,19.794,19.849,19.311,19.395,487210,0
+BLKB.US,D,20080703,000000,19.404,19.831,18.978,19.022,195575,0
+BLKB.US,D,20080707,000000,19.193,19.573,18.978,19.283,558537,0
+BLKB.US,D,20080708,000000,19.359,19.912,19.302,19.841,538089,0
+BLKB.US,D,20080709,000000,19.804,19.903,18.795,19.022,544143,0
+BLKB.US,D,20080710,000000,18.968,19.32,18.096,18.594,613276,0
+BLKB.US,D,20080711,000000,18.394,18.529,18.022,18.306,671660,0
+BLKB.US,D,20080714,000000,18.493,18.493,17.54,17.656,452747,0
+BLKB.US,D,20080715,000000,17.495,18.25,16.851,17.976,488056,0
+BLKB.US,D,20080716,000000,18.087,18.359,17.805,18.196,650573,0
+BLKB.US,D,20080717,000000,18.196,18.455,17.86,18.169,732290,0
+BLKB.US,D,20080718,000000,18.186,18.584,17.805,17.93,590543,0
+BLKB.US,D,20080721,000000,17.967,18.556,17.548,17.887,525020,0
+BLKB.US,D,20080722,000000,17.87,18.221,17.75,18.196,430624,0
+BLKB.US,D,20080723,000000,18.143,18.437,18.031,18.376,301852,0
+BLKB.US,D,20080724,000000,18.455,18.74,17.985,18.068,328568,0
+BLKB.US,D,20080725,000000,18.196,18.511,17.887,18.152,223667,0
+BLKB.US,D,20080728,000000,18.068,18.296,17.602,17.768,260764,0
+BLKB.US,D,20080729,000000,17.796,18.24,17.703,18.115,292213,0
+BLKB.US,D,20080730,000000,18.152,18.429,17.703,17.903,443622,0
+BLKB.US,D,20080731,000000,17.878,17.878,15.875,16.224,1231784,0
+BLKB.US,D,20080801,000000,16.186,16.968,15.487,16.834,2092778,0
+BLKB.US,D,20080804,000000,16.825,16.825,16.168,16.452,775539,0
+BLKB.US,D,20080805,000000,19.657,19.657,16.271,17.334,1906900,0
+BLKB.US,D,20080806,000000,17.495,18.787,17.459,18.74,980066,0
+BLKB.US,D,20080807,000000,18.594,18.632,18.186,18.632,698099,0
+BLKB.US,D,20080808,000000,18.651,19.611,18.366,19.438,522671,0
+BLKB.US,D,20080811,000000,19.377,20.647,19.377,20.375,455840,0
+BLKB.US,D,20080812,000000,20.356,20.684,19.794,20.083,709599,0
+BLKB.US,D,20080813,000000,20.157,20.773,20.157,20.504,503937,0
+BLKB.US,D,20080814,000000,20.384,20.748,20.366,20.585,209855,0
+BLKB.US,D,20080815,000000,20.764,20.764,20.245,20.612,418797,0
+BLKB.US,D,20080818,000000,20.684,20.893,19.611,19.93,287918,0
+BLKB.US,D,20080819,000000,19.786,19.939,19.513,19.731,271650,0
+BLKB.US,D,20080820,000000,19.849,20.44,19.63,19.886,338893,0
+BLKB.US,D,20080821,000000,19.666,19.975,19.368,19.466,156668,0
+BLKB.US,D,20080822,000000,19.573,19.886,19.377,19.831,280282,0
+BLKB.US,D,20080825,000000,19.704,20.532,19.203,19.257,272148,0
+BLKB.US,D,20080826,000000,19.257,19.993,18.493,18.731,320967,0
+BLKB.US,D,20080827,000000,18.678,19.155,18.584,18.714,460561,0
+BLKB.US,D,20080828,000000,18.731,18.787,18.077,18.731,528729,0
+BLKB.US,D,20080829,000000,18.66,18.876,18.186,18.342,243293,0
+BLKB.US,D,20080902,000000,18.613,19.24,18.169,18.394,168053,0
+BLKB.US,D,20080903,000000,18.376,18.705,18.077,18.324,294013,0
+BLKB.US,D,20080904,000000,18.152,18.66,18.068,18.068,318321,0
+BLKB.US,D,20080905,000000,17.921,18.714,17.824,17.887,271547,0
+BLKB.US,D,20080908,000000,17.995,18.437,17.87,18.231,221161,0
+BLKB.US,D,20080909,000000,18.25,18.731,17.387,17.441,297133,0
+BLKB.US,D,20080910,000000,17.703,18.269,17.416,17.985,389752,0
+BLKB.US,D,20080911,000000,17.878,18.231,17.504,18.125,261826,0
+BLKB.US,D,20080912,000000,18.004,18.004,17.459,17.612,276839,0
+BLKB.US,D,20080915,000000,17.378,17.741,17.289,17.334,330734,0
+BLKB.US,D,20080916,000000,17.703,18.385,17.53,18.178,477445,0
+BLKB.US,D,20080917,000000,18.05,18.332,17.459,18.077,535451,0
+BLKB.US,D,20080918,000000,18.35,19.377,17.486,19.165,964634,0
+BLKB.US,D,20080919,000000,19.939,20.783,19.094,19.895,982992,0
+BLKB.US,D,20080922,000000,19.841,19.841,18.565,18.594,283494,0
+BLKB.US,D,20080923,000000,18.641,18.795,18.096,18.152,241246,0
+BLKB.US,D,20080924,000000,18.25,18.913,17.566,17.656,371853,0
+BLKB.US,D,20080925,000000,17.786,18.419,17.685,18.059,668512,0
+BLKB.US,D,20080926,000000,17.685,17.985,17.54,17.87,264933,0
+BLKB.US,D,20080929,000000,17.638,17.703,16.495,17.15,492711,0
+BLKB.US,D,20080930,000000,17.131,17.141,16.514,16.761,797985,0
+BLKB.US,D,20081001,000000,16.621,17.406,16.621,16.987,500294,0
+BLKB.US,D,20081002,000000,16.86,17.242,16.314,16.389,305266,0
+BLKB.US,D,20081003,000000,16.514,16.669,15.423,15.452,334285,0
+BLKB.US,D,20081006,000000,13.79,14.399,13.48,14.169,787271,0
+BLKB.US,D,20081007,000000,14.38,14.787,13.818,13.863,823062,0
+BLKB.US,D,20081008,000000,13.607,14.178,13.216,13.563,482802,0
+BLKB.US,D,20081009,000000,13.799,14.97,12.791,12.937,492427,0
+BLKB.US,D,20081010,000000,12.459,14.454,11.754,14.234,677812,0
+BLKB.US,D,20081013,000000,14.852,15.478,14.544,15.47,458772,0
+BLKB.US,D,20081014,000000,15.922,16.042,14.125,14.39,368499,0
+BLKB.US,D,20081015,000000,14.186,14.97,13.048,13.057,342203,0
+BLKB.US,D,20081016,000000,13.17,13.653,12.23,13.554,396067,0
+BLKB.US,D,20081017,000000,13.038,14.515,12.561,13.888,565447,0
+BLKB.US,D,20081020,000000,14.08,14.425,13.881,14.08,390937,0
+BLKB.US,D,20081021,000000,13.818,14.107,13.416,13.489,179232,0
+BLKB.US,D,20081022,000000,13.298,13.508,12.598,12.809,228548,0
+BLKB.US,D,20081023,000000,12.799,12.835,12.126,12.653,388009,0
+BLKB.US,D,20081024,000000,11.727,12.202,11.445,11.881,432570,0
+BLKB.US,D,20081027,000000,11.754,12.579,11.328,11.392,271888,0
+BLKB.US,D,20081028,000000,11.671,12.441,11.136,12.4,442211,0
+BLKB.US,D,20081029,000000,12.506,12.881,11.945,12.432,252940,0
+BLKB.US,D,20081030,000000,12.809,13.198,11.826,13.116,193367,0
+BLKB.US,D,20081031,000000,12.965,13.99,12.871,13.809,317571,0
+BLKB.US,D,20081103,000000,13.598,14.506,13.598,13.836,462442,0
+BLKB.US,D,20081104,000000,13.981,13.981,12.164,12.634,520844,0
+BLKB.US,D,20081105,000000,12.468,12.718,11.808,11.862,266060,0
+BLKB.US,D,20081106,000000,11.754,11.754,11.145,11.283,323226,0
+BLKB.US,D,20081107,000000,11.428,11.646,10.937,11.265,318373,0
+BLKB.US,D,20081110,000000,11.528,11.563,11.01,11.181,285183,0
+BLKB.US,D,20081111,000000,11.1,11.744,10.937,11.236,207187,0
+BLKB.US,D,20081112,000000,11.063,11.611,10.856,10.902,231338,0
+BLKB.US,D,20081113,000000,10.885,12.117,10.402,12.026,305505,0
+BLKB.US,D,20081114,000000,11.735,11.799,10.238,10.275,582397,0
+BLKB.US,D,20081117,000000,10.21,11.082,10.13,10.618,350852,0
+BLKB.US,D,20081118,000000,10.7,11.4,10.585,11.345,523977,0
+BLKB.US,D,20081119,000000,11.355,11.519,10.585,10.627,448820,0
+BLKB.US,D,20081120,000000,10.566,10.837,9.678,9.785,464751,0
+BLKB.US,D,20081121,000000,9.864,10.819,9.2572,10.744,497927,0
+BLKB.US,D,20081124,000000,10.963,11.629,10.652,11.601,259896,0
+BLKB.US,D,20081125,000000,11.681,11.681,10.585,11.01,325761,0
+BLKB.US,D,20081126,000000,10.782,11.364,10.782,11.283,325773,0
+BLKB.US,D,20081128,000000,11.109,11.428,11.054,11.355,156108,0
+BLKB.US,D,20081201,000000,11.063,11.472,10.32,10.402,308774,0
+BLKB.US,D,20081202,000000,10.566,11.037,10.064,10.927,291519,0
+BLKB.US,D,20081203,000000,10.652,11.173,10.256,11.1,266676,0
+BLKB.US,D,20081204,000000,10.927,11.428,10.483,10.7,361602,0
+BLKB.US,D,20081205,000000,10.566,11.454,10.375,11.418,439144,0
+BLKB.US,D,20081208,000000,11.69,11.964,11.227,11.69,413788,0
+BLKB.US,D,20081209,000000,11.538,12.284,11.292,11.862,389476,0
+BLKB.US,D,20081210,000000,11.974,12.561,11.418,12.424,278479,0
+BLKB.US,D,20081211,000000,12.274,12.579,11.718,11.862,261782,0
+BLKB.US,D,20081212,000000,11.653,11.899,11.309,11.889,345599,0
+BLKB.US,D,20081215,000000,12.026,12.09,11.037,11.163,342579,0
+BLKB.US,D,20081216,000000,11.392,12.441,10.893,12.329,407640,0
+BLKB.US,D,20081217,000000,12.164,12.497,11.881,12.193,293521,0
+BLKB.US,D,20081218,000000,12.126,12.255,11.653,11.808,472294,0
+BLKB.US,D,20081219,000000,12.072,12.202,11.791,12.081,708697,0
+BLKB.US,D,20081222,000000,12.034,12.072,11.454,11.862,321776,0
+BLKB.US,D,20081223,000000,11.826,12.053,11.519,11.826,484992,0
+BLKB.US,D,20081224,000000,11.773,11.881,11.69,11.744,65525,0
+BLKB.US,D,20081226,000000,11.791,11.808,11.4,11.718,122214,0
+BLKB.US,D,20081229,000000,11.718,11.718,11.409,11.528,166757,0
+BLKB.US,D,20081230,000000,11.611,12.007,11.5,11.974,269791,0
+BLKB.US,D,20081231,000000,12.016,12.542,11.782,12.265,257829,0
+BLKB.US,D,20090102,000000,12.284,12.32,12.063,12.202,268848,0
+BLKB.US,D,20090105,000000,12.174,12.174,11.69,11.999,304315,0
+BLKB.US,D,20090106,000000,12.155,12.357,11.718,12.108,346313,0
+BLKB.US,D,20090107,000000,11.862,12.007,11.637,11.735,251590,0
+BLKB.US,D,20090108,000000,11.646,12.212,11.592,12.202,249151,0
+BLKB.US,D,20090109,000000,12.164,12.393,11.653,11.671,284788,0
+BLKB.US,D,20090112,000000,11.681,11.881,11.509,11.592,156732,0
+BLKB.US,D,20090113,000000,11.328,11.817,11.063,11.528,193083,0
+BLKB.US,D,20090114,000000,11.246,11.7,10.81,10.902,275849,0
+BLKB.US,D,20090115,000000,10.893,11.181,10.549,10.782,425610,0
+BLKB.US,D,20090116,000000,10.773,10.963,10.511,10.91,306578,0
+BLKB.US,D,20090120,000000,10.735,11.054,10.393,10.447,227634,0
+BLKB.US,D,20090121,000000,10.539,11.136,10.375,11.091,228760,0
+BLKB.US,D,20090122,000000,10.819,11.109,10.455,10.627,145801,0
+BLKB.US,D,20090123,000000,10.32,10.644,10.31,10.529,203207,0
+BLKB.US,D,20090126,000000,10.511,11,10.483,10.652,264048,0
+BLKB.US,D,20090127,000000,10.725,10.856,10.539,10.735,180296,0
+BLKB.US,D,20090128,000000,10.866,11.319,10.782,11.199,269897,0
+BLKB.US,D,20090129,000000,11.037,11.047,10.146,10.284,461283,0
+BLKB.US,D,20090130,000000,10.393,10.502,10.008,10.111,227289,0
+BLKB.US,D,20090202,000000,10.001,10.21,9.872,9.918,356685,0
+BLKB.US,D,20090203,000000,9.991,10.192,9.766,9.974,277944,0
+BLKB.US,D,20090204,000000,9.946,10.375,9.946,10.229,288602,0
+BLKB.US,D,20090205,000000,10.12,10.627,10.12,10.511,264281,0
+BLKB.US,D,20090206,000000,10.429,11.555,10.429,11.082,966892,0
+BLKB.US,D,20090209,000000,11.047,11.217,10.893,11.082,300008,0
+BLKB.US,D,20090210,000000,10.982,11.154,10.42,10.455,315470,0
+BLKB.US,D,20090211,000000,10.502,10.671,10.284,10.383,332490,0
+BLKB.US,D,20090212,000000,10.182,10.566,9.946,10.483,707225,0
+BLKB.US,D,20090213,000000,10.529,10.585,10.32,10.42,236034,0
+BLKB.US,D,20090217,000000,10.027,10.284,9.838,9.955,202927,0
+BLKB.US,D,20090218,000000,9.984,10.083,9.739,9.829,169131,0
+BLKB.US,D,20090219,000000,9.918,10.111,9.739,9.739,218984,0
+BLKB.US,D,20090220,000000,9.668,10.008,9.668,9.955,307754,0
+BLKB.US,D,20090223,000000,10.008,10.156,9.721,9.747,307813,0
+BLKB.US,D,20090224,000000,9.855,10.027,9.704,9.946,335808,0
+BLKB.US,D,20090225,000000,9.899,9.899,9.4546,9.612,399875,0
+BLKB.US,D,20090226,000000,9.668,9.756,9.392,9.4634,173450,0
+BLKB.US,D,20090227,000000,9.2659,9.649,9.2193,9.3019,505143,0
+BLKB.US,D,20090302,000000,9.1743,9.3298,8.8658,8.8746,337032,0
+BLKB.US,D,20090303,000000,8.9932,9.1115,8.5752,8.5842,397055,0
+BLKB.US,D,20090304,000000,8.7205,8.8565,8.5842,8.6839,428830,0
+BLKB.US,D,20090305,000000,8.5204,8.7568,8.2119,8.5752,477082,0
+BLKB.US,D,20090306,000000,8.6296,8.8565,8.4751,8.6204,429022,0
+BLKB.US,D,20090309,000000,8.5293,8.7747,8.2389,8.3119,514251,0
+BLKB.US,D,20090310,000000,8.4658,8.9385,8.4477,8.9294,377379,0
+BLKB.US,D,20090311,000000,9.0019,9.211,8.8383,9.0383,233091,0
+BLKB.US,D,20090312,000000,8.6749,9.4019,8.6749,9.347,273373,0
+BLKB.US,D,20090313,000000,9.3647,9.4019,9.1382,9.2659,288559,0
+BLKB.US,D,20090316,000000,9.3298,9.52,9.0565,9.211,322551,0
+BLKB.US,D,20090317,000000,9.1929,9.537,8.9932,9.537,197369,0
+BLKB.US,D,20090318,000000,9.52,9.668,9.2193,9.668,299435,0
+BLKB.US,D,20090319,000000,9.704,9.855,9.501,9.528,139389,0
+BLKB.US,D,20090320,000000,9.631,9.686,9.0932,9.1017,355109,0
+BLKB.US,D,20090323,000000,9.3298,10.182,9.3115,10.175,315700,0
+BLKB.US,D,20090324,000000,9.991,10.238,9.704,9.739,177551,0
+BLKB.US,D,20090325,000000,9.794,10.036,9.659,9.984,191573,0
+BLKB.US,D,20090326,000000,10.083,10.238,9.756,10.219,276030,0
+BLKB.US,D,20090327,000000,10.054,10.156,9.785,9.804,114233,0
+BLKB.US,D,20090330,000000,9.678,9.946,9.4456,9.918,200339,0
+BLKB.US,D,20090331,000000,10.001,10.856,9.829,10.549,521058,0
+BLKB.US,D,20090401,000000,10.492,11.428,10.338,11.217,457593,0
+BLKB.US,D,20090402,000000,11.4,12.053,11.283,11.964,354161,0
+BLKB.US,D,20090403,000000,11.908,12.265,11.844,12.265,236192,0
+BLKB.US,D,20090406,000000,12.063,12.063,11.601,11.974,334332,0
+BLKB.US,D,20090407,000000,11.763,12.09,11.727,11.908,271468,0
+BLKB.US,D,20090408,000000,12.034,12.311,11.844,12.212,115376,0
+BLKB.US,D,20090409,000000,12.384,12.881,12.384,12.862,332344,0
+BLKB.US,D,20090413,000000,12.663,12.791,12.393,12.727,180772,0
+BLKB.US,D,20090414,000000,12.625,12.975,12.339,12.589,177046,0
+BLKB.US,D,20090415,000000,12.459,12.663,12.255,12.45,234945,0
+BLKB.US,D,20090416,000000,12.516,12.984,12.348,12.927,228545,0
+BLKB.US,D,20090417,000000,12.975,13.151,12.755,12.956,206214,0
+BLKB.US,D,20090420,000000,12.625,12.817,12.365,12.408,321771,0
+BLKB.US,D,20090421,000000,12.393,13.065,12.393,13.048,218723,0
+BLKB.US,D,20090422,000000,12.799,13.426,12.644,13.057,256103,0
+BLKB.US,D,20090423,000000,13.106,13.408,12.764,13.065,233683,0
+BLKB.US,D,20090424,000000,13.151,13.707,12.946,13.536,244332,0
+BLKB.US,D,20090427,000000,13.317,13.745,13.234,13.442,211063,0
+BLKB.US,D,20090428,000000,13.271,13.626,13.17,13.451,236969,0
+BLKB.US,D,20090429,000000,13.536,14.008,13.508,13.896,309186,0
+BLKB.US,D,20090430,000000,13.981,14.38,13.809,13.827,341011,0
+BLKB.US,D,20090501,000000,14.008,14.687,13.915,13.943,379612,0
+BLKB.US,D,20090504,000000,14.008,14.39,14.008,14.251,336851,0
+BLKB.US,D,20090505,000000,14.125,14.343,13.981,14.134,340232,0
+BLKB.US,D,20090506,000000,14.251,14.251,13.699,13.943,231760,0
+BLKB.US,D,20090507,000000,14.099,14.099,13.433,13.607,251508,0
+BLKB.US,D,20090508,000000,13.78,14.072,13.554,13.999,248541,0
+BLKB.US,D,20090511,000000,13.745,13.962,13.545,13.754,217120,0
+BLKB.US,D,20090512,000000,13.799,13.799,13.252,13.573,176593,0
+BLKB.US,D,20090513,000000,13.307,13.379,12.634,12.681,359113,0
+BLKB.US,D,20090514,000000,12.781,12.89,12.616,12.699,233553,0
+BLKB.US,D,20090515,000000,12.681,12.965,12.542,12.764,189788,0
+BLKB.US,D,20090518,000000,12.871,13.02,12.708,12.89,200342,0
+BLKB.US,D,20090519,000000,12.791,12.984,12.699,12.9,214453,0
+BLKB.US,D,20090520,000000,12.956,13.28,12.852,12.9,173701,0
+BLKB.US,D,20090521,000000,12.699,12.799,12.274,12.506,185098,0
+BLKB.US,D,20090522,000000,12.552,12.663,12.284,12.516,154174,0
+BLKB.US,D,20090526,000000,12.357,13.262,12.302,13.208,190800,0
+BLKB.US,D,20090527,000000,13.073,13.326,12.835,12.975,151058,0
+BLKB.US,D,20090528,000000,13.048,13.081,12.478,12.671,259709,0
+BLKB.US,D,20090529,000000,12.671,12.671,12.302,12.598,336129,0
+BLKB.US,D,20090601,000000,12.764,13.038,12.727,12.927,307691,0
+BLKB.US,D,20090602,000000,12.9,13.433,12.89,13.37,166473,0
+BLKB.US,D,20090603,000000,13.208,13.517,13.208,13.48,208821,0
+BLKB.US,D,20090604,000000,13.398,14.044,13.057,13.962,222460,0
+BLKB.US,D,20090605,000000,14.027,14.141,13.871,13.999,94985,0
+BLKB.US,D,20090608,000000,13.846,14.027,13.635,13.863,94719,0
+BLKB.US,D,20090609,000000,13.896,14.16,13.736,14.044,127848,0
+BLKB.US,D,20090610,000000,14.116,14.297,13.59,13.962,178978,0
+BLKB.US,D,20090611,000000,13.962,14.224,13.671,13.981,100254,0
+BLKB.US,D,20090612,000000,13.818,13.972,13.554,13.962,100699,0
+BLKB.US,D,20090615,000000,13.69,13.809,13.208,13.344,183207,0
+BLKB.US,D,20090616,000000,13.489,13.671,13.252,13.252,140302,0
+BLKB.US,D,20090617,000000,13.216,13.981,13.216,13.896,202946,0
+BLKB.US,D,20090618,000000,13.836,14.16,13.736,14.053,123061,0
+BLKB.US,D,20090619,000000,14.306,14.732,14.062,14.215,306048,0
+BLKB.US,D,20090622,000000,14.151,14.16,13.881,13.934,180129,0
+BLKB.US,D,20090623,000000,14.08,14.134,13.799,13.818,176740,0
+BLKB.US,D,20090624,000000,13.99,13.99,13.573,13.616,208739,0
+BLKB.US,D,20090625,000000,13.545,13.906,13.226,13.896,175724,0
+BLKB.US,D,20090626,000000,13.818,14.489,13.809,14.325,492094,0
+BLKB.US,D,20090629,000000,14.251,14.425,14.099,14.224,129614,0
+BLKB.US,D,20090630,000000,14.277,14.362,14.116,14.125,160536,0
+BLKB.US,D,20090701,000000,14.277,15.442,13.809,15.387,387050,0
+BLKB.US,D,20090702,000000,15.115,15.296,14.399,14.534,221011,0
+BLKB.US,D,20090706,000000,13.37,13.736,12.644,12.799,577763,0
+BLKB.US,D,20090707,000000,12.746,12.781,12.23,12.284,332862,0
+BLKB.US,D,20090708,000000,12.375,12.45,11.936,12.365,313699,0
+BLKB.US,D,20090709,000000,12.468,12.534,12.212,12.311,119285,0
+BLKB.US,D,20090710,000000,12.415,12.468,12.265,12.384,111923,0
+BLKB.US,D,20090713,000000,12.441,12.764,12.155,12.764,179027,0
+BLKB.US,D,20090714,000000,12.727,12.844,12.598,12.809,87123,0
+BLKB.US,D,20090715,000000,12.956,13.361,12.718,13.271,230024,0
+BLKB.US,D,20090716,000000,13.16,13.662,13.16,13.653,124831,0
+BLKB.US,D,20090717,000000,13.69,14.053,13.681,13.972,245616,0
+BLKB.US,D,20090720,000000,14.089,14.534,13.953,14.515,207543,0
+BLKB.US,D,20090721,000000,14.525,14.66,14.352,14.636,201096,0
+BLKB.US,D,20090722,000000,14.515,14.878,14.454,14.761,130126,0
+BLKB.US,D,20090723,000000,14.706,15.442,14.489,15.423,303319,0
+BLKB.US,D,20090724,000000,15.268,15.396,14.97,15.161,176714,0
+BLKB.US,D,20090727,000000,15.088,15.478,15.088,15.442,230120,0
+BLKB.US,D,20090728,000000,15.249,15.487,14.944,15.478,175814,0
+BLKB.US,D,20090729,000000,15.306,15.744,15.239,15.653,134661,0
+BLKB.US,D,20090730,000000,15.753,16.306,15.506,15.679,339538,0
+BLKB.US,D,20090731,000000,15.57,17.122,14.67,16.987,417940,0
+BLKB.US,D,20090803,000000,17.077,17.995,16.959,17.921,329026,0
+BLKB.US,D,20090804,000000,17.566,18.115,16.959,18.013,243627,0
+BLKB.US,D,20090805,000000,17.93,18.231,17.621,17.958,207221,0
+BLKB.US,D,20090806,000000,17.94,18.077,17.352,17.495,277348,0
+BLKB.US,D,20090807,000000,17.834,18.059,16.912,17.777,375660,0
+BLKB.US,D,20090810,000000,17.612,17.741,17.289,17.45,189129,0
+BLKB.US,D,20090811,000000,17.177,17.352,17.077,17.077,159697,0
+BLKB.US,D,20090812,000000,17.15,17.638,16.433,17.352,200032,0
+BLKB.US,D,20090813,000000,17.397,17.638,17.103,17.371,116463,0
+BLKB.US,D,20090814,000000,17.261,17.441,16.77,16.995,132724,0
+BLKB.US,D,20090817,000000,16.751,16.834,16.576,16.677,95539,0
+BLKB.US,D,20090818,000000,16.723,17.058,16.495,16.723,175859,0
+BLKB.US,D,20090819,000000,16.559,17.095,16.398,17.068,147108,0
+BLKB.US,D,20090820,000000,17.077,17.387,16.931,17.169,163673,0
+BLKB.US,D,20090821,000000,17.261,17.893,17.252,17.853,469499,0
+BLKB.US,D,20090824,000000,17.903,18.169,17.87,18.152,201391,0
+BLKB.US,D,20090825,000000,18.16,18.376,17.504,18.125,226548,0
+BLKB.US,D,20090826,000000,18.05,18.221,17.786,18.087,222329,0
+BLKB.US,D,20090827,000000,18.087,18.214,17.694,17.976,120844,0
+BLKB.US,D,20090828,000000,18.077,18.169,17.54,17.685,114747,0
+BLKB.US,D,20090831,000000,17.433,17.638,17.252,17.486,209822,0
+BLKB.US,D,20090901,000000,17.406,17.94,16.816,17.205,217980,0
+BLKB.US,D,20090902,000000,17.112,17.495,17.112,17.298,91962,0
+BLKB.US,D,20090903,000000,17.334,17.54,17.031,17.459,77265,0
+BLKB.US,D,20090904,000000,17.387,17.86,17.141,17.703,138234,0
+BLKB.US,D,20090908,000000,17.887,17.958,17.54,17.903,218912,0
+BLKB.US,D,20090909,000000,17.887,18.332,17.805,18.306,257117,0
+BLKB.US,D,20090910,000000,18.231,18.394,18.178,18.394,137137,0
+BLKB.US,D,20090911,000000,18.366,18.502,18.259,18.296,88734,0
+BLKB.US,D,20090914,000000,18.25,18.511,18.186,18.455,105776,0
+BLKB.US,D,20090915,000000,18.332,18.446,17.777,17.949,301562,0
+BLKB.US,D,20090916,000000,17.949,19.359,17.887,19.32,353815,0
+BLKB.US,D,20090917,000000,19.23,20.083,19.04,19.812,272841,0
+BLKB.US,D,20090918,000000,19.877,21.33,19.695,21.33,811241,0
+BLKB.US,D,20090921,000000,21.202,22.348,21.12,22.165,971070,0
+BLKB.US,D,20090922,000000,22.212,22.301,21.635,21.727,604265,0
+BLKB.US,D,20090923,000000,21.698,21.755,20.62,21.439,289668,0
+BLKB.US,D,20090924,000000,21.467,21.574,21.192,21.284,676436,0
+BLKB.US,D,20090925,000000,21.155,21.514,21.082,21.129,186130,0
+BLKB.US,D,20090928,000000,21.301,21.557,21.111,21.129,433825,0
+BLKB.US,D,20090929,000000,21.12,21.33,20.792,20.829,739226,0
+BLKB.US,D,20090930,000000,20.783,21.439,20.612,21.074,287846,0
+BLKB.US,D,20091001,000000,20.912,21.065,20.657,20.801,214490,0
+BLKB.US,D,20091002,000000,20.62,21.165,19.886,20.866,254334,0
+BLKB.US,D,20091005,000000,20.902,21.439,20.893,21.439,234300,0
+BLKB.US,D,20091006,000000,21.679,21.93,21.557,21.791,310428,0
+BLKB.US,D,20091007,000000,21.773,22.073,21.356,21.557,216600,0
+BLKB.US,D,20091008,000000,21.773,22.064,21.567,21.828,278199,0
+BLKB.US,D,20091009,000000,21.828,22.13,21.477,22.064,242297,0
+BLKB.US,D,20091012,000000,22.101,22.609,21.698,21.955,245687,0
+BLKB.US,D,20091013,000000,21.99,22.111,21.574,21.746,169730,0
+BLKB.US,D,20091014,000000,21.947,22.311,21.679,21.708,172617,0
+BLKB.US,D,20091015,000000,21.539,21.819,21.539,21.809,159251,0
+BLKB.US,D,20091016,000000,21.698,22.101,21.257,21.584,344082,0
+BLKB.US,D,20091019,000000,21.717,21.755,21.403,21.584,166285,0
+BLKB.US,D,20091020,000000,21.717,21.727,21.101,21.247,333456,0
+BLKB.US,D,20091021,000000,21.257,21.883,20.893,21.038,222981,0
+BLKB.US,D,20091022,000000,21.065,21.429,20.629,21.33,164970,0
+BLKB.US,D,20091023,000000,21.394,21.609,20.773,20.801,160891,0
+BLKB.US,D,20091026,000000,20.756,21.228,20.476,20.62,163083,0
+BLKB.US,D,20091027,000000,20.647,20.902,20.057,20.174,246889,0
+BLKB.US,D,20091028,000000,20.083,20.174,19.076,19.24,231492,0
+BLKB.US,D,20091029,000000,19.621,21.439,19.621,20.73,569754,0
+BLKB.US,D,20091030,000000,20.522,21.385,19.657,20.157,408230,0
+BLKB.US,D,20091102,000000,20.337,20.495,19.867,20.028,290422,0
+BLKB.US,D,20091103,000000,19.812,20.112,19.74,19.984,208708,0
+BLKB.US,D,20091104,000000,19.984,20.065,19.695,19.758,226605,0
+BLKB.US,D,20091105,000000,19.912,20.522,19.721,19.984,286893,0
+BLKB.US,D,20091106,000000,19.822,20.264,19.704,20.102,132265,0
+BLKB.US,D,20091109,000000,20.218,20.466,20.093,20.393,220056,0
+BLKB.US,D,20091110,000000,20.218,20.449,20.182,20.293,160747,0
+BLKB.US,D,20091111,000000,20.375,20.421,19.786,20.011,181451,0
+BLKB.US,D,20091112,000000,19.895,20.074,19.648,19.666,128907,0
+BLKB.US,D,20091113,000000,19.666,19.849,19.257,19.812,125061,0
+BLKB.US,D,20091116,000000,19.867,20.274,19.592,19.984,181207,0
+BLKB.US,D,20091117,000000,19.984,20.121,19.812,19.984,100328,0
+BLKB.US,D,20091118,000000,19.93,20.083,19.685,19.92,154439,0
+BLKB.US,D,20091119,000000,19.704,19.812,19.503,19.704,239843,0
+BLKB.US,D,20091120,000000,19.63,19.804,19.529,19.621,202544,0
+BLKB.US,D,20091123,000000,19.886,20.255,19.777,19.939,144641,0
+BLKB.US,D,20091124,000000,19.895,20.112,19.704,20.065,139630,0
+BLKB.US,D,20091125,000000,20.102,20.138,19.93,20.047,122307,0
+BLKB.US,D,20091127,000000,19.33,19.957,19.33,19.611,119819,0
+BLKB.US,D,20091130,000000,19.676,20.274,19.676,20.218,374166,0
+BLKB.US,D,20091201,000000,20.301,20.301,19.957,20.047,424458,0
+BLKB.US,D,20091202,000000,20.102,20.245,19.731,19.92,193948,0
+BLKB.US,D,20091203,000000,19.93,19.93,19.386,19.429,110556,0
+BLKB.US,D,20091204,000000,20.165,20.283,19.529,20.138,149591,0
+BLKB.US,D,20091207,000000,20.074,20.311,20.047,20.148,73346,0
+BLKB.US,D,20091208,000000,20.074,20.44,19.804,20.283,240379,0
+BLKB.US,D,20091209,000000,20.236,20.274,19.859,20.274,214827,0
+BLKB.US,D,20091210,000000,20.301,20.403,19.849,19.966,159276,0
+BLKB.US,D,20091211,000000,20.011,20.255,19.794,20.065,96557,0
+BLKB.US,D,20091214,000000,20.245,20.44,20.083,20.43,146974,0
+BLKB.US,D,20091215,000000,20.44,20.585,20.083,20.311,142458,0
+BLKB.US,D,20091216,000000,20.485,20.639,20.228,20.43,181370,0
+BLKB.US,D,20091217,000000,20.236,20.684,20.093,20.542,250469,0
+BLKB.US,D,20091218,000000,20.773,20.857,20.301,20.568,747447,0
+BLKB.US,D,20091221,000000,20.62,21.467,20.182,21.238,496342,0
+BLKB.US,D,20091222,000000,21.32,21.99,21.247,21.864,277010,0
+BLKB.US,D,20091223,000000,21.965,22.212,21.864,22.193,139504,0
+BLKB.US,D,20091224,000000,22.212,22.385,22.082,22.184,99649,0
+BLKB.US,D,20091228,000000,22.212,22.212,22.046,22.146,80851,0
+BLKB.US,D,20091229,000000,22.13,22.212,22.009,22.037,74256,0
+BLKB.US,D,20091230,000000,21.973,22.037,21.592,21.855,186234,0
+BLKB.US,D,20091231,000000,21.783,21.893,21.42,21.467,111727,0
+BLKB.US,D,20100104,000000,21.653,22.073,21.626,21.938,153738,0
+BLKB.US,D,20100105,000000,21.837,22.019,21.574,21.791,167340,0
+BLKB.US,D,20100106,000000,21.736,21.893,21.626,21.874,228987,0
+BLKB.US,D,20100107,000000,21.902,21.902,21.394,21.661,132975,0
+BLKB.US,D,20100108,000000,21.531,21.727,21.531,21.689,88373,0
+BLKB.US,D,20100111,000000,21.773,21.773,21.228,21.574,115827,0
+BLKB.US,D,20100112,000000,21.356,21.644,21.082,21.173,187654,0
+BLKB.US,D,20100113,000000,21.284,21.448,20.902,21.375,151794,0
+BLKB.US,D,20100114,000000,21.257,21.477,21.247,21.411,128357,0
+BLKB.US,D,20100115,000000,21.496,21.557,20.838,21.265,226683,0
+BLKB.US,D,20100119,000000,21.247,21.301,20.927,21.009,351377,0
+BLKB.US,D,20100120,000000,20.829,21.129,20.074,20.495,274502,0
+BLKB.US,D,20100121,000000,20.485,20.657,19.984,20.329,263990,0
+BLKB.US,D,20100122,000000,20.255,20.384,19.93,19.993,181598,0
+BLKB.US,D,20100125,000000,20.102,20.148,19.804,19.92,180357,0
+BLKB.US,D,20100126,000000,19.794,20.138,19.611,19.948,236044,0
+BLKB.US,D,20100127,000000,19.841,20.283,19.786,20.264,154114,0
+BLKB.US,D,20100128,000000,20.264,20.311,19.895,20.157,327835,0
+BLKB.US,D,20100129,000000,20.274,20.576,20.165,20.255,392490,0
+BLKB.US,D,20100201,000000,20.283,20.568,20.083,20.476,267763,0
+BLKB.US,D,20100202,000000,20.43,20.857,20.182,20.666,203165,0
+BLKB.US,D,20100203,000000,20.532,20.893,20.532,20.811,198844,0
+BLKB.US,D,20100204,000000,20.702,20.801,20.093,20.236,629184,0
+BLKB.US,D,20100205,000000,19.265,19.712,18.795,19.529,542679,0
+BLKB.US,D,20100208,000000,19.429,19.429,18.858,19.23,210955,0
+BLKB.US,D,20100209,000000,18.678,19.529,18.678,19.413,142815,0
+BLKB.US,D,20100210,000000,19.395,19.657,19.119,19.475,197663,0
+BLKB.US,D,20100211,000000,19.359,19.794,19.184,19.777,214635,0
+BLKB.US,D,20100212,000000,19.529,20.157,19.438,20.138,297031,0
+BLKB.US,D,20100216,000000,20.301,20.73,20.201,20.702,191546,0
+BLKB.US,D,20100217,000000,20.666,20.936,20.666,20.918,114074,0
+BLKB.US,D,20100218,000000,20.838,20.964,20.756,20.936,379513,0
+BLKB.US,D,20100219,000000,20.945,21.348,20.912,21.21,229529,0
+BLKB.US,D,20100222,000000,21.202,21.42,21.074,21.292,108370,0
+BLKB.US,D,20100223,000000,21.219,21.635,21.219,21.514,222089,0
+BLKB.US,D,20100224,000000,21.514,21.727,21.348,21.567,98415,0
+BLKB.US,D,20100225,000000,21.275,21.385,20.945,21.311,182644,0
+BLKB.US,D,20100226,000000,21.394,21.394,21.056,21.146,125715,0
+BLKB.US,D,20100301,000000,21.173,22.12,21.165,22.056,262428,0
+BLKB.US,D,20100302,000000,22.046,22.436,21.644,22.247,182376,0
+BLKB.US,D,20100303,000000,22.348,22.626,22.264,22.507,240733,0
+BLKB.US,D,20100304,000000,22.516,22.617,22.358,22.544,216064,0
+BLKB.US,D,20100305,000000,22.609,22.655,22.544,22.655,269591,0
+BLKB.US,D,20100308,000000,22.645,22.71,22.571,22.645,156930,0
+BLKB.US,D,20100309,000000,22.497,23.024,22.497,22.877,148896,0
+BLKB.US,D,20100310,000000,22.811,22.998,22.682,22.938,203194,0
+BLKB.US,D,20100311,000000,22.747,22.98,22.729,22.884,119573,0
+BLKB.US,D,20100312,000000,22.867,22.894,22.581,22.821,155858,0
+BLKB.US,D,20100315,000000,22.821,23.1,22.792,23.024,75404,0
+BLKB.US,D,20100316,000000,23.034,23.274,22.954,23.274,153569,0
+BLKB.US,D,20100317,000000,23.227,23.41,23.201,23.293,196991,0
+BLKB.US,D,20100318,000000,23.21,23.518,23.154,23.42,73488,0
+BLKB.US,D,20100319,000000,23.553,23.737,23.183,23.372,415123,0
+BLKB.US,D,20100322,000000,23.192,23.9,23.11,23.817,96212,0
+BLKB.US,D,20100323,000000,23.808,24,23.599,23.919,91085,0
+BLKB.US,D,20100324,000000,23.817,23.855,23.501,23.546,74381,0
+BLKB.US,D,20100325,000000,23.627,24.009,23.21,23.21,97124,0
+BLKB.US,D,20100326,000000,23.227,23.508,22.971,23.119,90652,0
+BLKB.US,D,20100329,000000,23.218,23.293,23.081,23.164,80210,0
+BLKB.US,D,20100330,000000,23.264,23.536,23.034,23.42,190594,0
+BLKB.US,D,20100331,000000,23.283,23.562,22.884,22.911,148873,0
+BLKB.US,D,20100401,000000,23.024,23.137,22.48,22.747,283814,0
+BLKB.US,D,20100405,000000,22.755,23.3,22.626,23.274,110266,0
+BLKB.US,D,20100406,000000,23.11,23.21,22.998,23.164,77318,0
+BLKB.US,D,20100407,000000,23.072,23.091,22.184,22.419,355865,0
+BLKB.US,D,20100408,000000,22.274,22.719,22.092,22.571,124798,0
+BLKB.US,D,20100409,000000,22.636,22.636,22.193,22.455,126360,0
+BLKB.US,D,20100412,000000,22.516,22.765,22.256,22.765,163227,0
+BLKB.US,D,20100413,000000,22.71,22.98,22.617,22.962,70816,0
+BLKB.US,D,20100414,000000,23.119,23.753,23.053,23.744,227742,0
+BLKB.US,D,20100415,000000,23.744,23.937,23.661,23.882,89076,0
+BLKB.US,D,20100416,000000,23.882,24.071,23.581,23.618,176985,0
+BLKB.US,D,20100419,000000,23.581,23.68,23.246,23.653,141904,0
+BLKB.US,D,20100420,000000,23.68,24.137,23.68,24.137,118687,0
+BLKB.US,D,20100421,000000,24.09,24.461,24.09,24.406,149299,0
+BLKB.US,D,20100422,000000,24.1,24.162,23.836,23.981,318754,0
+BLKB.US,D,20100423,000000,24.045,24.071,23.553,23.618,154519,0
+BLKB.US,D,20100426,000000,23.518,23.882,23.309,23.608,161439,0
+BLKB.US,D,20100427,000000,23.438,23.661,23.237,23.293,167428,0
+BLKB.US,D,20100428,000000,22.581,22.884,20.347,20.936,736323,0
+BLKB.US,D,20100429,000000,21.056,21.828,20.72,21.746,518072,0
+BLKB.US,D,20100430,000000,21.689,21.828,20.927,20.936,308465,0
+BLKB.US,D,20100503,000000,21.101,21.773,21.001,21.584,378022,0
+BLKB.US,D,20100504,000000,21.265,21.265,20.603,20.847,320480,0
+BLKB.US,D,20100505,000000,20.62,20.912,20.384,20.411,313619,0
+BLKB.US,D,20100506,000000,20.347,20.676,18.895,19.993,283750,0
+BLKB.US,D,20100507,000000,19.859,20.112,18.895,19.503,261482,0
+BLKB.US,D,20100510,000000,20.218,20.532,20.182,20.513,235305,0
+BLKB.US,D,20100511,000000,20.228,20.927,19.984,20.532,154000,0
+BLKB.US,D,20100512,000000,20.629,21.592,20.549,21.567,180181,0
+BLKB.US,D,20100513,000000,21.439,21.845,21.339,21.403,297993,0
+BLKB.US,D,20100514,000000,21.301,21.311,20.902,21.202,292304,0
+BLKB.US,D,20100517,000000,21.339,21.574,20.773,21.567,241116,0
+BLKB.US,D,20100518,000000,21.837,21.837,21.219,21.284,182366,0
+BLKB.US,D,20100519,000000,21.173,21.42,20.738,21.12,157434,0
+BLKB.US,D,20100520,000000,20.603,21.074,20.038,20.264,345700,0
+BLKB.US,D,20100521,000000,19.859,20.449,19.712,20.157,307537,0
+BLKB.US,D,20100524,000000,20.191,20.476,19.841,20.129,148858,0
+BLKB.US,D,20100525,000000,19.648,20.311,19.422,20.191,296093,0
+BLKB.US,D,20100526,000000,20.228,20.73,20.102,20.457,332288,0
+BLKB.US,D,20100527,000000,20.838,20.838,20.44,20.72,279649,0
+BLKB.US,D,20100528,000000,20.639,20.684,20.245,20.485,177653,0
+BLKB.US,D,20100601,000000,20.264,20.549,19.867,19.877,318477,0
+BLKB.US,D,20100602,000000,20.038,20.542,19.859,20.476,265404,0
+BLKB.US,D,20100603,000000,20.466,20.973,20.083,20.875,157147,0
+BLKB.US,D,20100604,000000,20.356,20.585,19.831,19.877,306446,0
+BLKB.US,D,20100607,000000,20.028,20.074,19.404,19.429,197243,0
+BLKB.US,D,20100608,000000,19.564,19.564,19.129,19.529,163148,0
+BLKB.US,D,20100609,000000,19.749,19.93,18.885,19.529,185764,0
+BLKB.US,D,20100610,000000,19.877,19.984,19.648,19.966,170495,0
+BLKB.US,D,20100611,000000,19.657,20.191,19.657,20.182,159210,0
+BLKB.US,D,20100614,000000,20.384,20.532,20.112,20.148,124027,0
+BLKB.US,D,20100615,000000,20.228,21.019,20.112,20.918,160308,0
+BLKB.US,D,20100616,000000,20.792,20.792,20.44,20.466,185395,0
+BLKB.US,D,20100617,000000,20.43,20.657,20.245,20.311,225046,0
+BLKB.US,D,20100618,000000,20.065,20.44,19.93,20.121,447612,0
+BLKB.US,D,20100621,000000,20.311,20.603,19.966,20.121,214333,0
+BLKB.US,D,20100622,000000,20.121,20.657,19.903,19.93,178207,0
+BLKB.US,D,20100623,000000,19.948,20.074,19.712,19.731,146523,0
+BLKB.US,D,20100624,000000,19.573,20.182,19.573,19.957,191651,0
+BLKB.US,D,20100625,000000,20.102,20.218,19.849,19.939,371890,0
+BLKB.US,D,20100628,000000,20.011,20.568,19.939,20.347,192099,0
+BLKB.US,D,20100629,000000,19.975,20.255,19.648,19.849,305229,0
+BLKB.US,D,20100630,000000,19.901,20.421,19.718,19.774,171870,0
+BLKB.US,D,20100701,000000,19.749,20.047,19.265,19.984,313628,0
+BLKB.US,D,20100702,000000,20.157,20.157,19.831,19.912,163081,0
+BLKB.US,D,20100706,000000,20.157,20.421,19.583,19.639,219776,0
+BLKB.US,D,20100707,000000,19.768,20.112,19.602,20.057,160939,0
+BLKB.US,D,20100708,000000,20.274,20.366,19.804,20.047,123362,0
+BLKB.US,D,20100709,000000,19.966,20.283,19.966,20.245,110641,0
+BLKB.US,D,20100712,000000,20.121,20.393,19.984,20.074,129084,0
+BLKB.US,D,20100713,000000,20.293,20.991,20.157,20.902,226652,0
+BLKB.US,D,20100714,000000,20.811,21.192,20.711,21.12,137994,0
+BLKB.US,D,20100715,000000,21.074,21.074,20.522,20.866,143577,0
+BLKB.US,D,20100716,000000,20.756,20.811,20.138,20.165,233038,0
+BLKB.US,D,20100719,000000,20.157,20.495,19.74,20.047,117503,0
+BLKB.US,D,20100720,000000,19.768,20.236,19.63,20.112,168500,0
+BLKB.US,D,20100721,000000,20.182,20.201,19.768,19.777,138828,0
+BLKB.US,D,20100722,000000,20.102,20.504,20.074,20.495,255975,0
+BLKB.US,D,20100723,000000,20.337,21.129,20.337,21.092,120834,0
+BLKB.US,D,20100726,000000,21.192,21.671,21.047,21.635,259368,0
+BLKB.US,D,20100727,000000,21.689,22.009,21.617,21.755,178781,0
+BLKB.US,D,20100728,000000,19.529,21.874,19.529,21.275,199542,0
+BLKB.US,D,20100729,000000,21.339,21.366,20.702,21.047,136459,0
+BLKB.US,D,20100730,000000,20.702,21.548,20.702,21.522,198628,0
+BLKB.US,D,20100802,000000,21.736,22.13,21.609,21.864,195644,0
+BLKB.US,D,20100803,000000,21.755,22.155,21.661,21.764,172960,0
+BLKB.US,D,20100804,000000,21.809,22.747,21.809,22.358,280631,0
+BLKB.US,D,20100805,000000,22.184,22.455,21.764,22.056,207274,0
+BLKB.US,D,20100806,000000,21.717,21.99,21.348,21.855,170561,0
+BLKB.US,D,20100809,000000,22.046,22.409,21.845,22.358,163721,0
+BLKB.US,D,20100810,000000,22.037,22.221,21.584,21.801,193072,0
+BLKB.US,D,20100811,000000,21.339,21.339,20.738,20.764,224726,0
+BLKB.US,D,20100812,000000,20.384,20.513,20.112,20.403,111377,0
+BLKB.US,D,20100813,000000,20.274,20.513,20.057,20.264,188897,0
+BLKB.US,D,20100816,000000,20.065,20.293,19.92,20.038,163746,0
+BLKB.US,D,20100817,000000,20.255,20.522,20.129,20.337,223307,0
+BLKB.US,D,20100818,000000,20.255,20.319,19.975,20.174,167309,0
+BLKB.US,D,20100819,000000,20.157,20.191,19.513,19.657,430155,0
+BLKB.US,D,20100820,000000,19.52,19.758,19.349,19.712,154478,0
+BLKB.US,D,20100823,000000,19.685,19.831,19.447,19.494,161928,0
+BLKB.US,D,20100824,000000,19.221,19.339,19.04,19.138,149741,0
+BLKB.US,D,20100825,000000,18.95,19.184,18.804,19.146,190746,0
+BLKB.US,D,20100826,000000,19.165,19.422,18.83,19.013,306039,0
+BLKB.US,D,20100827,000000,19.249,19.52,18.804,19.484,190137,0
+BLKB.US,D,20100830,000000,19.349,19.386,18.942,18.95,185622,0
+BLKB.US,D,20100831,000000,18.86,19.078,18.661,18.823,207449,0
+BLKB.US,D,20100901,000000,19.031,19.438,18.83,19.359,292015,0
+BLKB.US,D,20100902,000000,19.422,19.422,18.986,19.33,173099,0
+BLKB.US,D,20100903,000000,19.583,19.648,19.302,19.592,123626,0
+BLKB.US,D,20100907,000000,19.573,19.721,19.52,19.611,171351,0
+BLKB.US,D,20100908,000000,19.611,19.794,19.583,19.657,168835,0
+BLKB.US,D,20100909,000000,19.966,20.019,19.831,19.957,160776,0
+BLKB.US,D,20100910,000000,20.083,20.329,19.993,20.028,153863,0
+BLKB.US,D,20100913,000000,20.236,20.792,20.138,20.72,164823,0
+BLKB.US,D,20100914,000000,20.72,20.738,20.375,20.43,108464,0
+BLKB.US,D,20100915,000000,20.293,20.847,20.255,20.612,98154,0
+BLKB.US,D,20100916,000000,20.603,20.773,20.522,20.576,124311,0
+BLKB.US,D,20100917,000000,20.82,20.82,20.356,20.612,333705,0
+BLKB.US,D,20100920,000000,20.594,21.238,20.485,21.219,191140,0
+BLKB.US,D,20100921,000000,21.165,21.429,20.945,20.982,161124,0
+BLKB.US,D,20100922,000000,20.847,21.065,20.62,20.792,91637,0
+BLKB.US,D,20100923,000000,20.585,20.973,20.449,20.513,114739,0
+BLKB.US,D,20100924,000000,20.838,21.32,20.666,21.32,110100,0
+BLKB.US,D,20100927,000000,21.385,21.385,21.092,21.33,112874,0
+BLKB.US,D,20100928,000000,21.33,21.689,21.019,21.653,173596,0
+BLKB.US,D,20100929,000000,21.531,21.845,21.429,21.783,136978,0
+BLKB.US,D,20100930,000000,21.921,22.155,21.567,21.736,178998,0
+BLKB.US,D,20101001,000000,21.955,22.027,21.584,21.902,186434,0
+BLKB.US,D,20101004,000000,21.791,21.883,21.339,21.531,138455,0
+BLKB.US,D,20101005,000000,21.819,22.184,21.301,22.12,413436,0
+BLKB.US,D,20101006,000000,22.12,22.12,21.635,21.893,306331,0
+BLKB.US,D,20101007,000000,22.101,22.101,21.783,21.883,133129,0
+BLKB.US,D,20101008,000000,21.874,22.221,21.679,22.13,115065,0
+BLKB.US,D,20101011,000000,22.037,22.146,21.93,21.93,122522,0
+BLKB.US,D,20101012,000000,21.828,22.092,21.671,21.982,108319,0
+BLKB.US,D,20101013,000000,22.064,22.59,21.982,22.507,174324,0
+BLKB.US,D,20101014,000000,22.419,22.811,22.419,22.581,109396,0
+BLKB.US,D,20101015,000000,22.811,22.911,22.419,22.84,236774,0
+BLKB.US,D,20101018,000000,22.84,23.119,22.7,23.043,156921,0
+BLKB.US,D,20101019,000000,22.645,23.164,22.445,22.609,225427,0
+BLKB.US,D,20101020,000000,22.773,22.83,22.497,22.581,188255,0
+BLKB.US,D,20101021,000000,22.765,22.98,22.165,22.6,199454,0
+BLKB.US,D,20101022,000000,22.609,22.962,22.409,22.911,146734,0
+BLKB.US,D,20101025,000000,22.98,23.137,22.782,22.848,135625,0
+BLKB.US,D,20101026,000000,22.655,23.145,22.552,22.938,107052,0
+BLKB.US,D,20101027,000000,22.71,22.998,22.552,22.962,147500,0
+BLKB.US,D,20101028,000000,23.201,23.255,22.617,22.848,188059,0
+BLKB.US,D,20101029,000000,22.8,23.053,22.623,22.954,101273,0
+BLKB.US,D,20101101,000000,23.053,23.255,22.497,22.655,134400,0
+BLKB.US,D,20101102,000000,22.962,23.3,22.782,23.21,154002,0
+BLKB.US,D,20101103,000000,23.119,23.438,22.655,23.42,117639,0
+BLKB.US,D,20101104,000000,23.508,24.406,23.42,24.39,271470,0
+BLKB.US,D,20101105,000000,24.254,24.326,23.873,23.981,246902,0
+BLKB.US,D,20101108,000000,24.027,24.317,24.018,24.217,140080,0
+BLKB.US,D,20101109,000000,24.181,24.345,23.964,24.309,300293,0
+BLKB.US,D,20101110,000000,24.181,24.415,24.154,24.406,364670,0
+BLKB.US,D,20101111,000000,24.054,24.291,23.727,24.128,126764,0
+BLKB.US,D,20101112,000000,23.873,24.208,23.627,23.799,134308,0
+BLKB.US,D,20101115,000000,23.753,23.763,23.016,23.41,247913,0
+BLKB.US,D,20101116,000000,23.154,23.401,22.911,22.989,156117,0
+BLKB.US,D,20101117,000000,23.043,23.043,22.729,22.858,103383,0
+BLKB.US,D,20101118,000000,23.062,23.508,22.929,23.335,100418,0
+BLKB.US,D,20101119,000000,23.283,23.41,23.145,23.335,176942,0
+BLKB.US,D,20101122,000000,23.192,23.527,22.821,23.456,148778,0
+BLKB.US,D,20101123,000000,23.137,23.137,22.6,22.884,118592,0
+BLKB.US,D,20101124,000000,23.053,23.59,23.053,23.59,200951,0
+BLKB.US,D,20101126,000000,23.391,23.599,23.255,23.464,39524,0
+BLKB.US,D,20101129,000000,23.246,23.264,22.626,23.129,155382,0
+BLKB.US,D,20101130,000000,22.832,22.941,22.497,22.886,415875,0
+BLKB.US,D,20101201,000000,23.42,24.345,23.42,23.954,293145,0
+BLKB.US,D,20101202,000000,24.009,24.345,23.9,24.3,247299,0
+BLKB.US,D,20101203,000000,24.208,24.406,24.181,24.398,137431,0
+BLKB.US,D,20101206,000000,24.38,24.726,24.208,24.572,193400,0
+BLKB.US,D,20101207,000000,24.617,24.773,24.063,24.58,268596,0
+BLKB.US,D,20101208,000000,24.661,24.945,24.425,24.58,251571,0
+BLKB.US,D,20101209,000000,24.835,24.835,24.425,24.652,238730,0
+BLKB.US,D,20101210,000000,24.736,25.674,24.698,25.599,215111,0
+BLKB.US,D,20101213,000000,25.618,25.978,25.28,25.308,200530,0
+BLKB.US,D,20101214,000000,25.45,25.506,25.206,25.261,130307,0
+BLKB.US,D,20101215,000000,25.187,25.497,25.08,25.153,145204,0
+BLKB.US,D,20101216,000000,25.015,25.015,23.744,24.461,517876,0
+BLKB.US,D,20101217,000000,24.406,24.652,24.054,24.535,317868,0
+BLKB.US,D,20101220,000000,24.452,24.652,24.273,24.273,167715,0
+BLKB.US,D,20101221,000000,24.443,24.488,24.273,24.39,122591,0
+BLKB.US,D,20101222,000000,24.38,24.488,24.199,24.309,135836,0
+BLKB.US,D,20101223,000000,24.317,24.38,24.208,24.236,61509,0
+BLKB.US,D,20101227,000000,24.081,24.345,23.91,24.171,110583,0
+BLKB.US,D,20101228,000000,23.68,24.488,23.68,23.873,193099,0
+BLKB.US,D,20101229,000000,23.897,24.043,23.749,23.951,170575,0
+BLKB.US,D,20101230,000000,23.978,24.189,23.951,24.007,83255,0
+BLKB.US,D,20101231,000000,23.941,23.941,23.417,23.417,142605,0
+BLKB.US,D,20110103,000000,23.246,24.317,23.246,24.037,158402,0
+BLKB.US,D,20110104,000000,24.162,24.208,23.318,23.627,141565,0
+BLKB.US,D,20110105,000000,23.562,24.009,23.501,23.99,122245,0
+BLKB.US,D,20110106,000000,23.964,24.19,23.855,24.054,122939,0
+BLKB.US,D,20110107,000000,24.217,24.217,23.255,23.69,96263,0
+BLKB.US,D,20110110,000000,23.546,23.99,23.363,23.855,94998,0
+BLKB.US,D,20110111,000000,23.91,24.018,23.671,23.845,75547,0
+BLKB.US,D,20110112,000000,24.1,24.1,23.737,23.891,116946,0
+BLKB.US,D,20110113,000000,23.928,24.045,23.661,23.873,87974,0
+BLKB.US,D,20110114,000000,23.817,24.181,23.618,24.181,84224,0
+BLKB.US,D,20110118,000000,23.737,24.345,23.727,24.273,143766,0
+BLKB.US,D,20110119,000000,24.281,24.425,23.799,23.9,140599,0
+BLKB.US,D,20110120,000000,23.744,23.919,23.353,23.536,110167,0
+BLKB.US,D,20110121,000000,23.546,23.753,23.382,23.581,155956,0
+BLKB.US,D,20110124,000000,23.553,23.954,23.492,23.744,103930,0
+BLKB.US,D,20110125,000000,23.571,23.855,23.274,23.845,127230,0
+BLKB.US,D,20110126,000000,23.891,24.443,23.709,24.3,182423,0
+BLKB.US,D,20110127,000000,24.336,24.47,24.108,24.3,80345,0
+BLKB.US,D,20110128,000000,24.217,24.371,23.42,23.508,142870,0
+BLKB.US,D,20110131,000000,23.581,23.793,23.205,23.775,172116,0
+BLKB.US,D,20110201,000000,23.891,24.263,23.618,24.181,301395,0
+BLKB.US,D,20110202,000000,24.063,24.652,24.063,24.236,147877,0
+BLKB.US,D,20110203,000000,24.018,24.171,23.699,23.954,98264,0
+BLKB.US,D,20110204,000000,23.91,24.045,23.709,23.864,151363,0
+BLKB.US,D,20110207,000000,23.845,24.162,23.553,24.146,203349,0
+BLKB.US,D,20110208,000000,24.063,24.071,22.082,23.571,391314,0
+BLKB.US,D,20110209,000000,23.562,23.772,23.119,23.382,159636,0
+BLKB.US,D,20110210,000000,23.309,23.618,23.183,23.482,117256,0
+BLKB.US,D,20110211,000000,23.264,24.009,23.264,23.972,121926,0
+BLKB.US,D,20110214,000000,23.891,24.326,23.873,24.245,159170,0
+BLKB.US,D,20110215,000000,24.009,24.154,23.608,23.882,175126,0
+BLKB.US,D,20110216,000000,24.199,24.199,23.718,23.99,200431,0
+BLKB.US,D,20110218,000000,24.09,24.217,23.946,24.09,170896,0
+BLKB.US,D,20110222,000000,23.99,23.99,23.41,23.653,181568,0
+BLKB.US,D,20110223,000000,23.671,23.737,23.081,23.21,182470,0
+BLKB.US,D,20110224,000000,23.344,23.536,22.98,23.335,166906,0
+BLKB.US,D,20110225,000000,23.344,24.199,23.344,24.199,182156,0
+BLKB.US,D,20110228,000000,24.226,24.398,23.907,24.169,120531,0
+BLKB.US,D,20110301,000000,24.291,24.47,23.518,23.59,246326,0
+BLKB.US,D,20110302,000000,23.699,24.009,23.599,23.91,174718,0
+BLKB.US,D,20110303,000000,24.273,24.927,24.199,24.671,269078,0
+BLKB.US,D,20110304,000000,24.736,24.81,23.91,24.608,205018,0
+BLKB.US,D,20110307,000000,24.763,24.792,23.727,23.919,157048,0
+BLKB.US,D,20110308,000000,24.037,24.562,23.799,24.479,125294,0
+BLKB.US,D,20110309,000000,24.254,24.479,24.199,24.354,102850,0
+BLKB.US,D,20110310,000000,23.937,23.937,23.382,23.636,171760,0
+BLKB.US,D,20110311,000000,23.763,23.763,23.1,23.137,202131,0
+BLKB.US,D,20110314,000000,22.83,23.137,22.571,23.024,146613,0
+BLKB.US,D,20110315,000000,22.376,23.062,22.311,22.867,205846,0
+BLKB.US,D,20110316,000000,22.773,22.971,22.562,22.59,172927,0
+BLKB.US,D,20110317,000000,23.065,23.132,22.581,22.591,130547,0
+BLKB.US,D,20110318,000000,22.792,22.998,22.581,22.989,325747,0
+BLKB.US,D,20110321,000000,24.461,24.461,23.218,23.562,113648,0
+BLKB.US,D,20110322,000000,24.045,24.045,23.129,23.173,124946,0
+BLKB.US,D,20110323,000000,23.081,23.227,22.747,23.137,158861,0
+BLKB.US,D,20110324,000000,23.363,23.41,23.062,23.237,145503,0
+BLKB.US,D,20110325,000000,23.429,23.671,23.145,23.527,206273,0
+BLKB.US,D,20110328,000000,23.501,23.91,23.456,23.817,263842,0
+BLKB.US,D,20110329,000000,23.919,24.488,23.763,24.227,286790,0
+BLKB.US,D,20110330,000000,24.317,24.544,24.254,24.452,164105,0
+BLKB.US,D,20110331,000000,24.492,24.743,24.366,24.743,172533,0
+BLKB.US,D,20110401,000000,24.872,25.197,24.671,25.024,180473,0
+BLKB.US,D,20110404,000000,25.308,25.308,24.792,24.918,120844,0
+BLKB.US,D,20110405,000000,24.835,25.099,24.68,24.954,143938,0
+BLKB.US,D,20110406,000000,25.161,25.187,24.845,24.972,87847,0
+BLKB.US,D,20110407,000000,25.015,25.144,24.698,24.891,145531,0
+BLKB.US,D,20110408,000000,25.099,25.099,24.507,24.671,113936,0
+BLKB.US,D,20110411,000000,24.635,24.854,24.434,24.608,106224,0
+BLKB.US,D,20110412,000000,24.425,24.6,24.107,24.107,122454,0
+BLKB.US,D,20110413,000000,24.227,24.309,23.928,24.118,128443,0
+BLKB.US,D,20110414,000000,23.799,24.1,23.553,24.081,160044,0
+BLKB.US,D,20110415,000000,23.964,24.171,23.727,24.137,186860,0
+BLKB.US,D,20110418,000000,23.727,23.727,23.335,23.618,126516,0
+BLKB.US,D,20110419,000000,23.753,23.799,23.183,23.318,143651,0
+BLKB.US,D,20110420,000000,23.68,24.027,23.68,23.891,112362,0
+BLKB.US,D,20110421,000000,24.128,24.227,24.018,24.217,129854,0
+BLKB.US,D,20110425,000000,24.217,24.291,23.99,24.181,137853,0
+BLKB.US,D,20110426,000000,24.281,24.763,24.128,24.68,196328,0
+BLKB.US,D,20110427,000000,24.643,24.945,24.535,24.945,97700,0
+BLKB.US,D,20110428,000000,24.854,25.043,24.726,24.998,81207,0
+BLKB.US,D,20110429,000000,25.131,25.349,24.882,25.131,120521,0
+BLKB.US,D,20110502,000000,25.043,25.27,24.773,24.8,100182,0
+BLKB.US,D,20110503,000000,24.765,24.929,24.216,24.452,122470,0
+BLKB.US,D,20110504,000000,24.434,24.544,23.964,24.146,123590,0
+BLKB.US,D,20110505,000000,23.969,24.59,23.814,23.926,127489,0
+BLKB.US,D,20110506,000000,24.244,24.344,23.769,23.897,92230,0
+BLKB.US,D,20110509,000000,23.799,24.635,23.781,24.425,164533,0
+BLKB.US,D,20110510,000000,24.91,27.523,23.508,27.251,376441,0
+BLKB.US,D,20110511,000000,27.245,27.6,26.706,26.963,245181,0
+BLKB.US,D,20110512,000000,26.889,27.288,26.578,26.842,271597,0
+BLKB.US,D,20110513,000000,26.779,26.862,26.187,26.253,228639,0
+BLKB.US,D,20110516,000000,25.986,26.236,25.655,25.655,160324,0
+BLKB.US,D,20110517,000000,25.439,25.724,25.237,25.577,126036,0
+BLKB.US,D,20110518,000000,25.623,26.103,25.439,25.786,139681,0
+BLKB.US,D,20110519,000000,25.984,26.096,25.558,25.813,144136,0
+BLKB.US,D,20110520,000000,24.671,25.706,24.671,25.463,176553,0
+BLKB.US,D,20110523,000000,24.802,25.237,24.755,24.774,155818,0
+BLKB.US,D,20110524,000000,24.929,24.965,24.252,24.498,146717,0
+BLKB.US,D,20110525,000000,24.398,24.837,24.262,24.653,128360,0
+BLKB.US,D,20110526,000000,24.517,25.045,24.37,24.992,138992,0
+BLKB.US,D,20110527,000000,25.18,25.274,24.903,25.102,82273,0
+BLKB.US,D,20110531,000000,25.303,25.69,25.025,25.69,328770,0
+BLKB.US,D,20110601,000000,25.383,25.697,25.219,25.219,306071,0
+BLKB.US,D,20110602,000000,25.172,25.53,24.956,25.463,204643,0
+BLKB.US,D,20110603,000000,24.984,25.228,24.535,24.545,152899,0
+BLKB.US,D,20110606,000000,24.6,24.644,24.252,24.37,184606,0
+BLKB.US,D,20110607,000000,24.6,24.6,24.235,24.299,109323,0
+BLKB.US,D,20110608,000000,24.244,24.317,23.961,24.272,215453,0
+BLKB.US,D,20110609,000000,24.425,24.737,24.071,24.617,253903,0
+BLKB.US,D,20110610,000000,24.39,24.545,23.805,23.997,217033,0
+BLKB.US,D,20110613,000000,24.025,24.034,23.749,23.787,170195,0
+BLKB.US,D,20110614,000000,24.135,24.326,22.73,24.216,98649,0
+BLKB.US,D,20110615,000000,23.814,24.116,23.505,23.532,150827,0
+BLKB.US,D,20110616,000000,23.505,23.946,23.295,23.577,132343,0
+BLKB.US,D,20110617,000000,23.686,23.814,23.287,23.376,409202,0
+BLKB.US,D,20110620,000000,23.258,23.978,23.258,23.969,194890,0
+BLKB.US,D,20110621,000000,24.179,24.938,24.007,24.727,287836,0
+BLKB.US,D,20110622,000000,24.526,24.699,24.299,24.309,140020,0
+BLKB.US,D,20110623,000000,23.943,24.526,23.778,24.498,127945,0
+BLKB.US,D,20110624,000000,24.563,24.563,24.169,24.252,223986,0
+BLKB.US,D,20110627,000000,24.189,24.708,24.043,24.626,142884,0
+BLKB.US,D,20110628,000000,24.653,25.065,24.526,25.065,109636,0
+BLKB.US,D,20110629,000000,25.256,25.256,24.793,25.055,119598,0
+BLKB.US,D,20110630,000000,25.286,25.442,25.092,25.296,133802,0
+BLKB.US,D,20110701,000000,25.33,25.614,24.92,25.558,205483,0
+BLKB.US,D,20110705,000000,25.558,25.912,25.558,25.761,126283,0
+BLKB.US,D,20110706,000000,25.663,26.006,25.663,25.987,110792,0
+BLKB.US,D,20110707,000000,26.103,26.55,26.103,26.336,118422,0
+BLKB.US,D,20110708,000000,25.83,26.269,25.83,26.13,169858,0
+BLKB.US,D,20110711,000000,25.633,25.976,25.429,25.604,81960,0
+BLKB.US,D,20110712,000000,25.448,25.681,25.303,25.313,110593,0
+BLKB.US,D,20110713,000000,25.447,25.83,25.356,25.492,129255,0
+BLKB.US,D,20110714,000000,25.511,25.604,24.802,24.811,133140,0
+BLKB.US,D,20110715,000000,24.169,25.111,24.169,24.856,205340,0
+BLKB.US,D,20110718,000000,24.617,24.846,24.161,24.29,88288,0
+BLKB.US,D,20110719,000000,24.597,24.963,24.083,24.955,214992,0
+BLKB.US,D,20110720,000000,24.811,25.017,24.363,24.563,211190,0
+BLKB.US,D,20110721,000000,24.662,24.864,24.299,24.59,111190,0
+BLKB.US,D,20110722,000000,24.644,24.737,24.235,24.335,181397,0
+BLKB.US,D,20110725,000000,23.988,24.415,23.961,24.088,129225,0
+BLKB.US,D,20110726,000000,23.78,24.448,23.761,23.919,206747,0
+BLKB.US,D,20110727,000000,23.576,23.759,23.113,23.139,219112,0
+BLKB.US,D,20110728,000000,23.092,23.641,23.092,23.32,263243,0
+BLKB.US,D,20110729,000000,22.947,23.481,22.829,23.177,164417,0
+BLKB.US,D,20110801,000000,22.886,23.522,22.627,22.982,160091,0
+BLKB.US,D,20110802,000000,22.8,23.257,22.223,22.241,221988,0
+BLKB.US,D,20110803,000000,22.348,22.748,21.798,22.711,161270,0
+BLKB.US,D,20110804,000000,22.223,22.502,21.491,21.499,260734,0
+BLKB.US,D,20110805,000000,24.901,26.45,23.659,24.43,656613,0
+BLKB.US,D,20110808,000000,23.749,24.802,21.752,21.798,454799,0
+BLKB.US,D,20110809,000000,22.516,23.222,20.686,23.139,497378,0
+BLKB.US,D,20110810,000000,22.803,22.803,21.177,21.214,302054,0
+BLKB.US,D,20110811,000000,21.352,22.636,21.041,22.22,287731,0
+BLKB.US,D,20110812,000000,22.232,22.736,21.667,22.139,123233,0
+BLKB.US,D,20110815,000000,22.173,22.784,21.998,22.581,68537,0
+BLKB.US,D,20110816,000000,22.027,22.44,21.579,21.973,152127,0
+BLKB.US,D,20110817,000000,21.955,22.285,21.588,21.973,148223,0
+BLKB.US,D,20110818,000000,21.147,21.762,20.798,20.91,509495,0
+BLKB.US,D,20110819,000000,20.34,21.351,20.295,20.359,158048,0
+BLKB.US,D,20110822,000000,19.946,20.963,19.928,20.434,153187,0
+BLKB.US,D,20110823,000000,20.452,21.667,20.237,21.613,185536,0
+BLKB.US,D,20110824,000000,21.415,22,21.341,21.781,308936,0
+BLKB.US,D,20110825,000000,21.901,21.955,21,21.184,270108,0
+BLKB.US,D,20110826,000000,20.981,22.027,20.883,21.937,204932,0
+BLKB.US,D,20110829,000000,22.232,22.989,21.911,22.929,182238,0
+BLKB.US,D,20110830,000000,22.754,23.185,22.396,22.989,225357,0
+BLKB.US,D,20110831,000000,23.148,23.369,22.566,22.962,329485,0
+BLKB.US,D,20110901,000000,22.819,23.312,22.276,22.771,275963,0
+BLKB.US,D,20110902,000000,21.804,22.465,21.566,21.7,143145,0
+BLKB.US,D,20110906,000000,20.873,21.649,20.827,21.579,197070,0
+BLKB.US,D,20110907,000000,21.947,22.502,21.937,22.467,147257,0
+BLKB.US,D,20110908,000000,22.314,22.548,21.79,21.853,139737,0
+BLKB.US,D,20110909,000000,21.632,21.762,20.864,21.13,184667,0
+BLKB.US,D,20110912,000000,20.798,21.433,20.735,21.433,126662,0
+BLKB.US,D,20110913,000000,21.462,21.799,21.249,21.705,135924,0
+BLKB.US,D,20110914,000000,21.955,22.596,21.535,22.276,227337,0
+BLKB.US,D,20110915,000000,22.539,22.671,22.093,22.642,178838,0
+BLKB.US,D,20110916,000000,22.856,22.893,22.596,22.893,419248,0
+BLKB.US,D,20110919,000000,22.43,22.848,22.205,22.539,122434,0
+BLKB.US,D,20110920,000000,22.586,22.79,21.882,21.929,164347,0
+BLKB.US,D,20110921,000000,22.102,22.304,21.065,21.138,207201,0
+BLKB.US,D,20110922,000000,20.77,21.12,20.266,20.553,427738,0
+BLKB.US,D,20110923,000000,20.79,21.102,20.452,21.038,198010,0
+BLKB.US,D,20110926,000000,21.287,21.562,20.78,21.509,161188,0
+BLKB.US,D,20110927,000000,22.037,22.623,21.641,22.102,175993,0
+BLKB.US,D,20110928,000000,21.937,22.205,21.111,21.12,157745,0
+BLKB.US,D,20110929,000000,20.635,21.667,20.635,21.287,111823,0
+BLKB.US,D,20110930,000000,20.923,21.342,20.409,20.427,233757,0
+BLKB.US,D,20111003,000000,20.083,20.58,19.275,19.275,251190,0
+BLKB.US,D,20111004,000000,19.084,20.901,19.084,20.845,284219,0
+BLKB.US,D,20111005,000000,20.817,21.332,20.536,21.212,129959,0
+BLKB.US,D,20111006,000000,21.22,21.781,20.935,21.753,176390,0
+BLKB.US,D,20111007,000000,21.605,21.901,21.341,21.423,115680,0
+BLKB.US,D,20111010,000000,21.762,22.539,21.622,22.467,216951,0
+BLKB.US,D,20111011,000000,22.195,22.726,22.176,22.652,133281,0
+BLKB.US,D,20111012,000000,22.744,23.347,22.586,23.166,174938,0
+BLKB.US,D,20111013,000000,22.962,23.478,22.819,23.376,118675,0
+BLKB.US,D,20111014,000000,23.451,23.864,23.286,23.844,144372,0
+BLKB.US,D,20111017,000000,23.567,23.641,22.8,22.866,151126,0
+BLKB.US,D,20111018,000000,22.876,24,22.632,23.864,205208,0
+BLKB.US,D,20111019,000000,24.01,24.304,23.146,23.32,131887,0
+BLKB.US,D,20111020,000000,23.46,23.46,22.557,23.295,89074,0
+BLKB.US,D,20111021,000000,23.743,23.873,23.395,23.826,129958,0
+BLKB.US,D,20111024,000000,24.019,24.901,23.826,24.791,143257,0
+BLKB.US,D,20111025,000000,24.605,24.781,23.784,23.821,234011,0
+BLKB.US,D,20111026,000000,24.23,24.375,23.33,24.266,140924,0
+BLKB.US,D,20111027,000000,25.139,26.585,24.633,26.313,298234,0
+BLKB.US,D,20111028,000000,25.951,26.871,25.951,26.387,166580,0
+BLKB.US,D,20111031,000000,25.709,26.318,25.578,25.709,114367,0
+BLKB.US,D,20111101,000000,24.145,25.703,23.887,24.006,230434,0
+BLKB.US,D,20111102,000000,25.256,25.897,23.761,25.673,270873,0
+BLKB.US,D,20111103,000000,25.956,27.046,25.315,26.851,214056,0
+BLKB.US,D,20111104,000000,26.546,26.824,26.122,26.686,134336,0
+BLKB.US,D,20111107,000000,26.547,26.937,25.888,26.396,178636,0
+BLKB.US,D,20111108,000000,26.546,27.351,26.394,27.248,171922,0
+BLKB.US,D,20111109,000000,26.3,26.593,25.525,25.6,218037,0
+BLKB.US,D,20111110,000000,25.93,26.329,25.333,25.739,178446,0
+BLKB.US,D,20111111,000000,26.04,27.054,25.947,26.972,183300,0
+BLKB.US,D,20111114,000000,26.375,26.88,26.16,26.394,130554,0
+BLKB.US,D,20111115,000000,26.329,26.972,25.883,26.815,153839,0
+BLKB.US,D,20111116,000000,26.465,26.99,26.068,26.096,126681,0
+BLKB.US,D,20111117,000000,26.281,26.565,25.775,26.002,140376,0
+BLKB.US,D,20111118,000000,25.82,26.179,25.693,26.012,99962,0
+BLKB.US,D,20111121,000000,25.61,25.61,25.026,25.182,149647,0
+BLKB.US,D,20111122,000000,25.173,25.315,24.632,24.863,102660,0
+BLKB.US,D,20111123,000000,24.64,24.799,23.756,24.042,231689,0
+BLKB.US,D,20111125,000000,23.968,24.217,23.526,23.526,61526,0
+BLKB.US,D,20111128,000000,24.446,25.639,24.409,25.582,254454,0
+BLKB.US,D,20111129,000000,25.423,25.684,24.955,25.182,109289,0
+BLKB.US,D,20111130,000000,26.437,27.242,26.164,27.094,447844,0
+BLKB.US,D,20111201,000000,26.928,27.496,26.777,27.2,278818,0
+BLKB.US,D,20111202,000000,27.634,27.928,27.175,27.295,179705,0
+BLKB.US,D,20111205,000000,27.634,27.802,27.496,27.719,419685,0
+BLKB.US,D,20111206,000000,27.672,27.802,27.396,27.571,134589,0
+BLKB.US,D,20111207,000000,27.257,27.616,26.602,27.45,145439,0
+BLKB.US,D,20111208,000000,27.081,27.219,26.527,26.536,178000,0
+BLKB.US,D,20111209,000000,26.575,27.965,26.555,27.774,165022,0
+BLKB.US,D,20111212,000000,27.341,27.341,26.722,27.063,165969,0
+BLKB.US,D,20111213,000000,27.219,27.431,26.131,26.31,263049,0
+BLKB.US,D,20111214,000000,26.012,26.367,25.73,25.811,246144,0
+BLKB.US,D,20111215,000000,25.966,26.367,25.883,26.114,196496,0
+BLKB.US,D,20111216,000000,26.208,26.713,25.73,25.947,403939,0
+BLKB.US,D,20111219,000000,26.189,26.422,25.323,25.377,155797,0
+BLKB.US,D,20111220,000000,26.012,26.713,26.012,26.63,179040,0
+BLKB.US,D,20111221,000000,26.713,26.713,25.045,25.846,203565,0
+BLKB.US,D,20111222,000000,25.874,26.255,25.684,25.846,174225,0
+BLKB.US,D,20111223,000000,25.855,26.263,25.629,26.04,120254,0
+BLKB.US,D,20111227,000000,26.02,26.394,25.739,26.17,145971,0
+BLKB.US,D,20111228,000000,26.131,26.15,25.433,25.703,224284,0
+BLKB.US,D,20111229,000000,25.739,25.993,24.318,25.801,160628,0
+BLKB.US,D,20111230,000000,25.639,25.855,25.467,25.516,165433,0
+BLKB.US,D,20120103,000000,26.348,26.805,26.077,26.179,231528,0
+BLKB.US,D,20120104,000000,25.901,26.17,25.676,26.077,134511,0
+BLKB.US,D,20120105,000000,25.966,26.491,25.703,26.179,113210,0
+BLKB.US,D,20120106,000000,26.131,26.281,25.874,25.966,138424,0
+BLKB.US,D,20120109,000000,25.874,26.17,25.657,26.048,130225,0
+BLKB.US,D,20120110,000000,26.329,26.851,26.179,26.805,129752,0
+BLKB.US,D,20120111,000000,26.677,26.919,26.491,26.871,114155,0
+BLKB.US,D,20120112,000000,26.861,27.561,26.787,27.413,162529,0
+BLKB.US,D,20120113,000000,26.99,27.037,26.658,26.909,128449,0
+BLKB.US,D,20120117,000000,27.317,27.638,27.029,27.231,200911,0
+BLKB.US,D,20120118,000000,27.081,27.652,26.937,27.441,206657,0
+BLKB.US,D,20120119,000000,27.579,27.928,27.378,27.726,216648,0
+BLKB.US,D,20120120,000000,27.672,28.002,27.524,27.884,185823,0
+BLKB.US,D,20120123,000000,27.875,28.077,27.285,27.413,172319,0
+BLKB.US,D,20120124,000000,27.606,27.764,27.314,27.533,334612,0
+BLKB.US,D,20120125,000000,27.533,28.002,27.314,27.894,186734,0
+BLKB.US,D,20120126,000000,28.582,28.582,27.938,28.206,206798,0
+BLKB.US,D,20120127,000000,28.206,28.536,28.039,28.373,342315,0
+BLKB.US,D,20120130,000000,27.652,28.444,27.652,28.234,177472,0
+BLKB.US,D,20120131,000000,28.506,28.59,27.908,28.026,215934,0
+BLKB.US,D,20120201,000000,28.263,29.035,27.983,28.916,367614,0
+BLKB.US,D,20120202,000000,29.054,29.311,28.805,29.044,159219,0
+BLKB.US,D,20120203,000000,29.698,30.076,29.358,30.029,261050,0
+BLKB.US,D,20120206,000000,29.827,30.029,29.587,29.754,99430,0
+BLKB.US,D,20120207,000000,29.737,30.051,29.543,29.858,122894,0
+BLKB.US,D,20120208,000000,29.944,30.134,29.461,30.008,257387,0
+BLKB.US,D,20120209,000000,29.848,29.905,29.534,29.764,127279,0
+BLKB.US,D,20120210,000000,29.432,29.461,29.081,29.192,126279,0
+BLKB.US,D,20120213,000000,29.632,29.688,28.907,29.615,142281,0
+BLKB.US,D,20120214,000000,29.469,29.469,29.107,29.236,143037,0
+BLKB.US,D,20120215,000000,29.407,29.407,28.691,28.804,210272,0
+BLKB.US,D,20120216,000000,28.9,29.66,28.852,29.236,235729,0
+BLKB.US,D,20120217,000000,29.432,29.691,29.007,29.126,318950,0
+BLKB.US,D,20120221,000000,29.264,29.368,28.74,29.054,292976,0
+BLKB.US,D,20120222,000000,27.853,29.663,27.853,29.48,210413,0
+BLKB.US,D,20120223,000000,25.41,30.359,20.842,29.934,1051057,0
+BLKB.US,D,20120224,000000,29.275,30.726,29.275,30.339,311724,0
+BLKB.US,D,20120227,000000,29.663,30.397,29.379,30.023,346181,0
+BLKB.US,D,20120228,000000,29.953,30.151,29.407,29.59,195136,0
+BLKB.US,D,20120229,000000,29.62,29.834,29.008,29.063,276728,0
+BLKB.US,D,20120301,000000,29.172,29.35,28.89,28.924,194705,0
+BLKB.US,D,20120302,000000,28.88,29.017,28.27,28.478,202566,0
+BLKB.US,D,20120305,000000,28.307,28.657,28.045,28.6,99659,0
+BLKB.US,D,20120306,000000,28.388,28.552,28.185,28.316,194907,0
+BLKB.US,D,20120307,000000,28.333,28.647,28.324,28.59,67299,0
+BLKB.US,D,20120308,000000,28.851,29.312,28.562,28.997,135521,0
+BLKB.US,D,20120309,000000,28.997,29.755,28.997,29.71,192776,0
+BLKB.US,D,20120312,000000,29.7,29.915,29.36,29.737,118835,0
+BLKB.US,D,20120313,000000,29.998,30.311,29.617,30.302,186684,0
+BLKB.US,D,20120314,000000,30.284,30.284,29.82,29.905,184712,0
+BLKB.US,D,20120315,000000,29.988,30.178,29.571,30.125,110920,0
+BLKB.US,D,20120316,000000,30.264,30.302,29.915,29.944,410086,0
+BLKB.US,D,20120319,000000,29.877,30.378,29.681,30.227,150268,0
+BLKB.US,D,20120320,000000,29.887,30.051,29.609,29.83,183394,0
+BLKB.US,D,20120321,000000,30.008,30.432,29.755,30.217,124469,0
+BLKB.US,D,20120322,000000,29.848,30.151,29.653,30.107,131224,0
+BLKB.US,D,20120323,000000,30.06,30.588,29.784,30.588,166654,0
+BLKB.US,D,20120326,000000,30.976,31.437,30.902,31.409,201223,0
+BLKB.US,D,20120327,000000,31.291,31.337,30.745,31.173,218799,0
+BLKB.US,D,20120328,000000,31.253,31.4,30.829,31.253,305015,0
+BLKB.US,D,20120329,000000,30.902,31.032,30.623,30.847,129572,0
+BLKB.US,D,20120330,000000,31.127,31.146,30.551,30.726,120935,0
+BLKB.US,D,20120402,000000,30.607,31.263,30.339,31.263,176436,0
+BLKB.US,D,20120403,000000,31.108,31.371,30.829,30.937,97170,0
+BLKB.US,D,20120404,000000,30.506,30.561,30.015,30.198,111580,0
+BLKB.US,D,20120405,000000,29.963,30.524,29.848,30.432,67732,0
+BLKB.US,D,20120409,000000,29.718,30.06,29.681,29.784,212127,0
+BLKB.US,D,20120410,000000,29.718,29.755,29.099,29.246,202057,0
+BLKB.US,D,20120411,000000,29.581,29.718,29.237,29.691,161771,0
+BLKB.US,D,20120412,000000,29.644,30.06,29.035,29.953,141605,0
+BLKB.US,D,20120413,000000,29.737,29.83,29.543,29.562,103530,0
+BLKB.US,D,20120416,000000,29.944,29.944,29.21,29.663,111151,0
+BLKB.US,D,20120417,000000,29.967,30.242,29.824,30.019,268524,0
+BLKB.US,D,20120418,000000,29.792,30.207,29.718,29.981,148278,0
+BLKB.US,D,20120419,000000,29.963,30.311,29.609,30.07,180593,0
+BLKB.US,D,20120420,000000,30.773,30.773,29.644,29.747,234414,0
+BLKB.US,D,20120423,000000,29.227,29.35,28.739,28.87,135361,0
+BLKB.US,D,20120424,000000,28.785,28.899,28.36,28.647,157673,0
+BLKB.US,D,20120425,000000,28.89,29.275,28.841,29.044,217235,0
+BLKB.US,D,20120426,000000,29.035,29.35,28.924,29.144,187691,0
+BLKB.US,D,20120427,000000,29.2,29.48,28.899,29.284,185200,0
+BLKB.US,D,20120430,000000,29.219,29.219,28.608,28.647,176574,0
+BLKB.US,D,20120501,000000,28.655,28.767,28.359,28.376,335566,0
+BLKB.US,D,20120502,000000,28.054,28.478,27.96,28.307,323332,0
+BLKB.US,D,20120503,000000,28.219,28.598,27.586,27.735,363634,0
+BLKB.US,D,20120504,000000,26.973,27.549,25.321,26.777,736475,0
+BLKB.US,D,20120507,000000,26.65,26.891,26.254,26.438,547156,0
+BLKB.US,D,20120508,000000,26.309,26.5,26.102,26.299,244496,0
+BLKB.US,D,20120509,000000,25.978,26.223,25.759,25.903,220122,0
+BLKB.US,D,20120510,000000,26.091,26.091,25.365,25.591,154947,0
+BLKB.US,D,20120511,000000,25.263,25.731,25.178,25.476,532810,0
+BLKB.US,D,20120514,000000,25.144,25.197,24.819,24.875,232249,0
+BLKB.US,D,20120515,000000,24.922,25.021,24.492,24.586,270341,0
+BLKB.US,D,20120516,000000,24.745,24.783,24.364,24.364,139840,0
+BLKB.US,D,20120517,000000,24.354,24.521,23.563,23.573,200786,0
+BLKB.US,D,20120518,000000,23.554,24.605,23.554,24.243,444674,0
+BLKB.US,D,20120521,000000,24.28,24.967,24.205,24.875,188654,0
+BLKB.US,D,20120522,000000,24.81,24.856,24.455,24.793,235166,0
+BLKB.US,D,20120523,000000,24.511,24.716,24.085,24.596,116297,0
+BLKB.US,D,20120524,000000,24.364,24.492,24.123,24.464,122558,0
+BLKB.US,D,20120525,000000,24.382,24.558,24.299,24.427,118316,0
+BLKB.US,D,20120529,000000,24.697,24.958,24.215,24.623,165815,0
+BLKB.US,D,20120530,000000,24.391,24.391,24.039,24.103,120088,0
+BLKB.US,D,20120531,000000,24.158,24.224,23.637,24.011,207904,0
+BLKB.US,D,20120601,000000,23.491,23.694,23.137,23.137,198270,0
+BLKB.US,D,20120604,000000,23.23,23.537,22.987,23.25,178777,0
+BLKB.US,D,20120605,000000,23.137,23.656,23.137,23.656,173638,0
+BLKB.US,D,20120606,000000,23.815,24.001,23.694,23.797,260167,0
+BLKB.US,D,20120607,000000,24.151,24.151,23.464,23.546,400530,0
+BLKB.US,D,20120608,000000,23.454,23.554,22.934,23.445,404304,0
+BLKB.US,D,20120611,000000,23.769,23.843,22.871,22.897,196799,0
+BLKB.US,D,20120612,000000,23.032,23.175,22.625,22.958,244010,0
+BLKB.US,D,20120613,000000,22.879,23.194,22.522,22.607,249659,0
+BLKB.US,D,20120614,000000,22.559,23.052,22.312,23.004,280555,0
+BLKB.US,D,20120615,000000,22.958,23.509,22.738,23.464,464360,0
+BLKB.US,D,20120618,000000,23.287,23.733,23.212,23.674,221306,0
+BLKB.US,D,20120619,000000,24.02,24.417,23.797,24.158,164131,0
+BLKB.US,D,20120620,000000,24.103,24.446,23.982,24.123,98477,0
+BLKB.US,D,20120621,000000,24.142,24.299,23.258,23.313,184659,0
+BLKB.US,D,20120622,000000,23.473,24.151,23.313,24.066,291646,0
+BLKB.US,D,20120625,000000,23.647,23.694,23.305,23.537,73033,0
+BLKB.US,D,20120626,000000,23.62,23.937,23.185,23.778,107369,0
+BLKB.US,D,20120627,000000,23.787,24.085,23.563,23.909,141864,0
+BLKB.US,D,20120628,000000,23.637,23.713,23.014,23.341,118105,0
+BLKB.US,D,20120629,000000,23.946,23.982,23.501,23.843,252378,0
+BLKB.US,D,20120702,000000,23.965,23.965,23.537,23.749,273002,0
+BLKB.US,D,20120703,000000,23.713,24.085,23.694,24.02,164014,0
+BLKB.US,D,20120705,000000,24.011,24.669,23.872,24.568,163524,0
+BLKB.US,D,20120706,000000,24.252,24.399,24.094,24.317,204845,0
+BLKB.US,D,20120709,000000,24.195,24.455,24.177,24.399,251065,0
+BLKB.US,D,20120710,000000,24.605,24.605,24.195,24.289,228878,0
+BLKB.US,D,20120711,000000,24.28,24.54,24.132,24.492,141548,0
+BLKB.US,D,20120712,000000,24.299,24.641,24.299,24.372,187493,0
+BLKB.US,D,20120713,000000,24.437,25.169,24.437,25.04,186954,0
+BLKB.US,D,20120716,000000,25.03,25.107,24.605,24.633,146419,0
+BLKB.US,D,20120717,000000,24.774,25.178,24.645,25.04,214653,0
+BLKB.US,D,20120718,000000,25.04,25.731,25.021,25.413,151865,0
+BLKB.US,D,20120719,000000,25.485,26.184,25.347,25.839,155327,0
+BLKB.US,D,20120720,000000,25.582,25.704,24.745,24.745,235098,0
+BLKB.US,D,20120723,000000,24.224,24.913,24.075,24.745,170051,0
+BLKB.US,D,20120724,000000,24.783,24.895,24.54,24.875,243654,0
+BLKB.US,D,20120725,000000,24.996,25.255,24.764,24.977,146404,0
+BLKB.US,D,20120726,000000,25.431,25.562,24.408,24.605,152588,0
+BLKB.US,D,20120727,000000,24.783,25.667,24.492,25.339,219316,0
+BLKB.US,D,20120730,000000,25.321,25.639,24.875,24.904,94531,0
+BLKB.US,D,20120731,000000,24.885,25.235,24.707,25.06,242155,0
+BLKB.US,D,20120801,000000,25.207,25.515,24.103,24.113,235186,0
+BLKB.US,D,20120802,000000,23.992,24.633,23.992,24.224,398156,0
+BLKB.US,D,20120803,000000,24.596,25.74,24.549,25.543,306829,0
+BLKB.US,D,20120806,000000,25.543,25.895,25.078,25.582,315160,0
+BLKB.US,D,20120807,000000,25.776,26.326,25.61,25.785,298120,0
+BLKB.US,D,20120808,000000,25.127,26.287,21.345,23.349,1668347,0
+BLKB.US,D,20120809,000000,23.388,24.922,23.032,23.313,355755,0
+BLKB.US,D,20120810,000000,23.278,23.769,22.968,23.684,374148,0
+BLKB.US,D,20120813,000000,23.554,23.74,23.203,23.713,184055,0
+BLKB.US,D,20120814,000000,23.713,23.833,23.417,23.684,300126,0
+BLKB.US,D,20120815,000000,23.723,24.151,23.582,23.992,145928,0
+BLKB.US,D,20120816,000000,23.965,24.382,23.592,24.309,132383,0
+BLKB.US,D,20120817,000000,24.177,24.577,23.919,24.417,187292,0
+BLKB.US,D,20120820,000000,24.399,24.399,23.268,23.388,328953,0
+BLKB.US,D,20120821,000000,23.509,23.754,23.137,23.379,659876,0
+BLKB.US,D,20120822,000000,23.388,23.582,23.042,23.25,434944,0
+BLKB.US,D,20120823,000000,23.268,23.32,23.014,23.203,292497,0
+BLKB.US,D,20120824,000000,23.003,23.263,22.661,22.85,422996,0
+BLKB.US,D,20120827,000000,23.013,23.119,22.595,22.689,210227,0
+BLKB.US,D,20120828,000000,22.698,22.85,21.65,22.783,213399,0
+BLKB.US,D,20120829,000000,22.802,22.972,22.259,22.698,250078,0
+BLKB.US,D,20120830,000000,22.604,22.693,22.269,22.614,243760,0
+BLKB.US,D,20120831,000000,22.841,22.841,22.473,22.755,266062,0
+BLKB.US,D,20120904,000000,22.698,22.764,21.848,22.651,308629,0
+BLKB.US,D,20120905,000000,22.575,22.87,22.186,22.374,241479,0
+BLKB.US,D,20120906,000000,22.463,22.727,22.288,22.519,455239,0
+BLKB.US,D,20120907,000000,22.661,22.887,22.595,22.755,248241,0
+BLKB.US,D,20120910,000000,22.755,22.914,22.509,22.595,180897,0
+BLKB.US,D,20120911,000000,22.641,22.802,22.4,22.482,207243,0
+BLKB.US,D,20120912,000000,22.595,22.641,21.839,22.035,274372,0
+BLKB.US,D,20120913,000000,22.101,22.546,21.764,22.356,584052,0
+BLKB.US,D,20120914,000000,22.455,23.041,22.224,22.708,355107,0
+BLKB.US,D,20120917,000000,22.604,22.933,22.269,22.408,233148,0
+BLKB.US,D,20120918,000000,22.4,23.379,22.4,23.323,668421,0
+BLKB.US,D,20120919,000000,23.314,23.399,22.783,22.86,624608,0
+BLKB.US,D,20120920,000000,22.661,22.874,22.224,22.783,292286,0
+BLKB.US,D,20120921,000000,23.07,23.095,22.708,22.793,443858,0
+BLKB.US,D,20120924,000000,22.661,23.155,22.627,22.943,244808,0
+BLKB.US,D,20120925,000000,23.08,23.221,22.764,22.943,416145,0
+BLKB.US,D,20120926,000000,22.95,23.07,22.565,22.812,186485,0
+BLKB.US,D,20120927,000000,22.887,23.203,22.755,22.957,180706,0
+BLKB.US,D,20120928,000000,22.746,22.943,22.297,22.327,188137,0
+BLKB.US,D,20121001,000000,22.482,22.641,22.206,22.4,459337,0
+BLKB.US,D,20121002,000000,22.556,22.914,22.111,22.878,429502,0
+BLKB.US,D,20121003,000000,22.924,23.221,22.727,22.967,203253,0
+BLKB.US,D,20121004,000000,23.003,23.003,22.436,22.887,137947,0
+BLKB.US,D,20121005,000000,22.914,22.977,22.537,22.585,164191,0
+BLKB.US,D,20121008,000000,22.499,22.519,22.278,22.4,85290,0
+BLKB.US,D,20121009,000000,22.383,22.519,22.177,22.408,192144,0
+BLKB.US,D,20121010,000000,22.383,22.482,22.167,22.408,145504,0
+BLKB.US,D,20121011,000000,22.585,22.793,22.4,22.575,163436,0
+BLKB.US,D,20121012,000000,22.546,22.812,22.418,22.499,105183,0
+BLKB.US,D,20121015,000000,22.546,22.746,22.374,22.528,125922,0
+BLKB.US,D,20121016,000000,22.614,23.129,22.614,23.003,144593,0
+BLKB.US,D,20121017,000000,22.977,22.977,22.436,22.556,130214,0
+BLKB.US,D,20121018,000000,22.463,22.746,22.243,22.317,134876,0
+BLKB.US,D,20121019,000000,22.167,22.565,21.811,22.4,330859,0
+BLKB.US,D,20121022,000000,22.365,22.546,22.131,22.336,245920,0
+BLKB.US,D,20121023,000000,22.167,22.537,22.167,22.473,212001,0
+BLKB.US,D,20121024,000000,22.661,22.86,22.233,22.473,123623,0
+BLKB.US,D,20121025,000000,22.679,22.933,22.206,22.278,238727,0
+BLKB.US,D,20121026,000000,22.346,22.461,21.697,22.007,157208,0
+BLKB.US,D,20121031,000000,21.971,22.336,21.641,22.186,138539,0
+BLKB.US,D,20121101,000000,22.269,22.278,20.979,21.252,732402,0
+BLKB.US,D,20121102,000000,21.271,21.439,20.393,20.468,275108,0
+BLKB.US,D,20121105,000000,20.488,20.636,20.251,20.58,164608,0
+BLKB.US,D,20121106,000000,20.59,20.97,20.59,20.757,178350,0
+BLKB.US,D,20121107,000000,20.516,20.794,19.936,20.654,324036,0
+BLKB.US,D,20121108,000000,20.616,21.027,20.28,20.441,308457,0
+BLKB.US,D,20121109,000000,20.327,20.784,20.223,20.72,491403,0
+BLKB.US,D,20121112,000000,20.73,20.851,20.6,20.692,340758,0
+BLKB.US,D,20121113,000000,20.516,20.637,20.01,20.488,339243,0
+BLKB.US,D,20121114,000000,20.468,20.468,19.655,19.694,298802,0
+BLKB.US,D,20121115,000000,19.655,20.037,19.655,20.018,320294,0
+BLKB.US,D,20121116,000000,19.963,20.29,19.655,20.204,313934,0
+BLKB.US,D,20121119,000000,20.393,20.6,20.213,20.6,250215,0
+BLKB.US,D,20121120,000000,20.507,20.59,20.345,20.459,245789,0
+BLKB.US,D,20121121,000000,20.468,20.516,19.618,20.355,144341,0
+BLKB.US,D,20121123,000000,20.459,20.73,20.336,20.654,63303,0
+BLKB.US,D,20121126,000000,20.392,20.785,20.392,20.785,130334,0
+BLKB.US,D,20121127,000000,20.654,20.899,20.626,20.813,238508,0
+BLKB.US,D,20121128,000000,20.765,20.972,20.535,20.962,227858,0
+BLKB.US,D,20121129,000000,21.105,21.378,21.001,21.311,168818,0
+BLKB.US,D,20121130,000000,21.388,21.388,20.953,20.962,238301,0
+BLKB.US,D,20121203,000000,21.284,21.284,20.654,20.72,125127,0
+BLKB.US,D,20121204,000000,20.645,21.009,20.477,20.842,181268,0
+BLKB.US,D,20121205,000000,20.916,20.981,20.553,20.795,170724,0
+BLKB.US,D,20121206,000000,20.785,20.852,20.392,20.477,115673,0
+BLKB.US,D,20121207,000000,20.609,20.609,20.034,20.148,433465,0
+BLKB.US,D,20121210,000000,20.175,20.317,19.84,19.896,356058,0
+BLKB.US,D,20121211,000000,19.988,20.128,19.699,19.84,440089,0
+BLKB.US,D,20121212,000000,19.858,20.249,19.755,19.932,181650,0
+BLKB.US,D,20121213,000000,19.922,20.053,19.707,20.024,117870,0
+BLKB.US,D,20121214,000000,19.922,20.334,19.922,20.138,152775,0
+BLKB.US,D,20121217,000000,20.175,20.804,20.062,20.804,156519,0
+BLKB.US,D,20121218,000000,20.833,21.256,20.702,21.105,183672,0
+BLKB.US,D,20121219,000000,21.085,21.79,21.085,21.574,203230,0
+BLKB.US,D,20121220,000000,21.574,21.664,21.189,21.216,158650,0
+BLKB.US,D,20121221,000000,21.085,21.468,20.909,21.463,714605,0
+BLKB.US,D,20121224,000000,21.415,21.415,21.001,21.311,56024,0
+BLKB.US,D,20121226,000000,21.302,21.584,21.009,21.264,194407,0
+BLKB.US,D,20121227,000000,21.216,21.368,20.664,21.236,183583,0
+BLKB.US,D,20121228,000000,21.473,22.775,21.189,21.817,413874,0
+BLKB.US,D,20121231,000000,21.78,21.78,21.009,21.424,263006,0
+BLKB.US,D,20130102,000000,22.175,22.482,21.808,22.205,312214,0
+BLKB.US,D,20130103,000000,22.102,22.4,22.09,22.242,141261,0
+BLKB.US,D,20130104,000000,22.374,22.586,22.024,22.1,128212,0
+BLKB.US,D,20130107,000000,21.922,22.223,21.922,22.138,121473,0
+BLKB.US,D,20130108,000000,22.053,22.215,21.712,22.07,102753,0
+BLKB.US,D,20130109,000000,22.09,22.326,21.932,22.043,130275,0
+BLKB.US,D,20130110,000000,22.062,22.156,21.444,21.884,113556,0
+BLKB.US,D,20130111,000000,21.932,22.119,21.752,21.995,114259,0
+BLKB.US,D,20130114,000000,21.968,22.191,21.827,22.11,140215,0
+BLKB.US,D,20130115,000000,22.043,22.473,21.932,22.4,209720,0
+BLKB.US,D,20130116,000000,22.287,22.383,22.166,22.232,155880,0
+BLKB.US,D,20130117,000000,22.346,22.663,22.146,22.653,90134,0
+BLKB.US,D,20130118,000000,22.606,22.69,22.232,22.633,135161,0
+BLKB.US,D,20130122,000000,22.586,22.872,22.426,22.863,199452,0
+BLKB.US,D,20130123,000000,22.805,23.226,22.681,23.007,159447,0
+BLKB.US,D,20130124,000000,22.979,23.6,22.785,23.525,190500,0
+BLKB.US,D,20130125,000000,23.665,23.902,23.479,23.714,151664,0
+BLKB.US,D,20130128,000000,23.684,24.005,23.656,23.807,146553,0
+BLKB.US,D,20130129,000000,23.788,23.874,23.665,23.874,169082,0
+BLKB.US,D,20130130,000000,23.553,23.865,23.169,23.62,142836,0
+BLKB.US,D,20130131,000000,23.553,23.845,23.366,23.385,337769,0
+BLKB.US,D,20130201,000000,23.489,24.071,23.489,23.939,159734,0
+BLKB.US,D,20130204,000000,23.75,23.902,23.452,23.525,155488,0
+BLKB.US,D,20130205,000000,23.562,23.865,23.545,23.714,79878,0
+BLKB.US,D,20130206,000000,23.571,23.75,23.424,23.723,110865,0
+BLKB.US,D,20130207,000000,23.733,23.855,23.471,23.798,93710,0
+BLKB.US,D,20130208,000000,23.76,24.033,23.684,23.939,89278,0
+BLKB.US,D,20130211,000000,23.798,23.902,23.628,23.788,64600,0
+BLKB.US,D,20130212,000000,23.817,24.089,23.591,23.912,90792,0
+BLKB.US,D,20130213,000000,24.023,24.444,23.61,24.444,158516,0
+BLKB.US,D,20130214,000000,24.444,25.449,24.379,25.383,167365,0
+BLKB.US,D,20130215,000000,25.412,25.715,25.412,25.649,179435,0
+BLKB.US,D,20130219,000000,25.573,26.445,25.495,26.201,380647,0
+BLKB.US,D,20130220,000000,26.132,26.679,25.918,26.211,245397,0
+BLKB.US,D,20130221,000000,26.172,26.388,25.806,26.087,153092,0
+BLKB.US,D,20130222,000000,26.221,26.508,25.991,26.481,150070,0
+BLKB.US,D,20130225,000000,26.575,26.838,26.201,26.24,186226,0
+BLKB.US,D,20130226,000000,26.381,26.381,24.862,26.142,92153,0
+BLKB.US,D,20130227,000000,26.038,26.831,25.878,26.456,108020,0
+BLKB.US,D,20130228,000000,26.456,26.595,26.181,26.201,121254,0
+BLKB.US,D,20130301,000000,25.99,26.68,25.982,26.623,154643,0
+BLKB.US,D,20130304,000000,26.528,26.698,25.869,26.097,171748,0
+BLKB.US,D,20130305,000000,26.132,26.717,26.132,26.483,137661,0
+BLKB.US,D,20130306,000000,26.456,26.973,26.429,26.774,114650,0
+BLKB.US,D,20130307,000000,26.736,27.444,26.5,27.216,81932,0
+BLKB.US,D,20130308,000000,27.434,27.831,27.216,27.813,115454,0
+BLKB.US,D,20130311,000000,27.632,28.008,27.632,27.736,74848,0
+BLKB.US,D,20130312,000000,27.642,28.056,27.38,27.951,207442,0
+BLKB.US,D,20130313,000000,27.961,28.536,27.813,28.526,157889,0
+BLKB.US,D,20130314,000000,28.565,29.065,28.536,29.056,136361,0
+BLKB.US,D,20130315,000000,28.972,29.037,28.679,28.98,341504,0
+BLKB.US,D,20130318,000000,28.679,28.98,28.632,28.736,157807,0
+BLKB.US,D,20130319,000000,28.736,28.989,27.371,27.841,253839,0
+BLKB.US,D,20130320,000000,27.632,28.247,27.613,27.897,220555,0
+BLKB.US,D,20130321,000000,27.67,27.97,27.453,27.813,184831,0
+BLKB.US,D,20130322,000000,27.98,28.122,27.463,27.7,188302,0
+BLKB.US,D,20130325,000000,27.7,27.878,27.207,27.622,177631,0
+BLKB.US,D,20130326,000000,27.813,27.97,27.603,27.841,132936,0
+BLKB.US,D,20130327,000000,27.622,28.089,27.388,28.028,146763,0
+BLKB.US,D,20130328,000000,28.094,28.218,27.71,27.923,247903,0
+BLKB.US,D,20130401,000000,27.951,28.237,27.351,27.745,152010,0
+BLKB.US,D,20130402,000000,27.851,27.907,27.444,27.547,144650,0
+BLKB.US,D,20130403,000000,27.651,27.651,27.161,27.294,148426,0
+BLKB.US,D,20130404,000000,27.274,27.463,27.236,27.453,122065,0
+BLKB.US,D,20130405,000000,27.039,27.351,26.973,27.095,117602,0
+BLKB.US,D,20130408,000000,27.189,27.294,26.899,27.152,106103,0
+BLKB.US,D,20130409,000000,27.171,27.356,27.002,27.021,115300,0
+BLKB.US,D,20130410,000000,27.274,27.397,27.104,27.284,201310,0
+BLKB.US,D,20130411,000000,27.198,27.406,26.919,27.085,159649,0
+BLKB.US,D,20130412,000000,26.745,27.002,26.537,26.88,190550,0
+BLKB.US,D,20130415,000000,26.86,27.072,26.087,26.547,305584,0
+BLKB.US,D,20130416,000000,26.708,27.341,26.456,27.198,140895,0
+BLKB.US,D,20130417,000000,27.104,27.274,26.519,26.774,187524,0
+BLKB.US,D,20130418,000000,26.88,27.043,26.717,26.813,143759,0
+BLKB.US,D,20130419,000000,26.764,27.284,26.638,27.236,130054,0
+BLKB.US,D,20130422,000000,27.324,27.415,26.821,27.38,106044,0
+BLKB.US,D,20130423,000000,27.755,27.999,27.415,27.823,107815,0
+BLKB.US,D,20130424,000000,27.823,27.933,27.538,27.69,111908,0
+BLKB.US,D,20130425,000000,27.68,28.218,27.66,27.878,250833,0
+BLKB.US,D,20130426,000000,27.888,27.888,27.314,27.351,109871,0
+BLKB.US,D,20130429,000000,27.434,27.726,27.41,27.434,110777,0
+BLKB.US,D,20130430,000000,27.351,27.622,27.351,27.622,131532,0
+BLKB.US,D,20130501,000000,29.12,29.167,27.577,28.565,396909,0
+BLKB.US,D,20130502,000000,28.755,29.07,28.237,28.405,501889,0
+BLKB.US,D,20130503,000000,28.432,29.508,28.387,28.953,212191,0
+BLKB.US,D,20130506,000000,29.029,29.046,28.583,28.98,95585,0
+BLKB.US,D,20130507,000000,28.98,29.167,28.745,29.12,107578,0
+BLKB.US,D,20130508,000000,29.037,29.32,28.869,29.139,123339,0
+BLKB.US,D,20130509,000000,29.242,29.242,28.641,28.706,83568,0
+BLKB.US,D,20130510,000000,28.839,28.972,28.679,28.755,85369,0
+BLKB.US,D,20130513,000000,28.641,28.889,28.471,28.765,71734,0
+BLKB.US,D,20130514,000000,28.716,29.139,28.716,28.953,135948,0
+BLKB.US,D,20130515,000000,28.811,28.953,28.688,28.839,117532,0
+BLKB.US,D,20130516,000000,28.83,29.115,28.773,28.924,101586,0
+BLKB.US,D,20130517,000000,29.029,29.092,28.622,28.879,190410,0
+BLKB.US,D,20130520,000000,28.755,29.102,28.322,28.536,174930,0
+BLKB.US,D,20130521,000000,28.565,28.755,27.893,27.897,873337,0
+BLKB.US,D,20130522,000000,27.851,27.975,27.448,27.71,334128,0
+BLKB.US,D,20130523,000000,27.547,28.114,27.499,27.831,180069,0
+BLKB.US,D,20130524,000000,27.68,27.898,27.273,27.65,92483,0
+BLKB.US,D,20130528,000000,27.879,28.44,27.879,28.229,165502,0
+BLKB.US,D,20130529,000000,28.029,28.797,27.736,28.52,224020,0
+BLKB.US,D,20130530,000000,28.568,29.174,28.52,29.174,212653,0
+BLKB.US,D,20130531,000000,29.066,29.208,28.649,28.714,133908,0
+BLKB.US,D,20130603,000000,28.787,29.155,28.393,29.042,262822,0
+BLKB.US,D,20130604,000000,29.145,29.336,28.568,28.874,94340,0
+BLKB.US,D,20130605,000000,28.816,29.024,28.435,28.482,104201,0
+BLKB.US,D,20130606,000000,28.54,29.08,28.371,29.033,112620,0
+BLKB.US,D,20130607,000000,29.107,29.317,28.834,29.116,83972,0
+BLKB.US,D,20130610,000000,29.193,29.29,28.919,29.249,85980,0
+BLKB.US,D,20130611,000000,28.968,29.126,28.626,28.844,87273,0
+BLKB.US,D,20130612,000000,28.768,29.098,28.577,28.894,167257,0
+BLKB.US,D,20130613,000000,28.939,30.282,28.749,30.138,232287,0
+BLKB.US,D,20130614,000000,30.175,30.888,29.799,30.604,282731,0
+BLKB.US,D,20130617,000000,30.519,32.393,30.519,32.318,392209,0
+BLKB.US,D,20130618,000000,32.432,32.586,31.588,31.881,240160,0
+BLKB.US,D,20130619,000000,31.799,31.984,31.377,31.396,106242,0
+BLKB.US,D,20130620,000000,31.039,31.332,30.575,30.755,133657,0
+BLKB.US,D,20130621,000000,30.87,31.239,30.68,30.923,308511,0
+BLKB.US,D,20130624,000000,30.621,30.982,30.444,30.735,181417,0
+BLKB.US,D,20130625,000000,30.88,31.039,30.735,30.896,136352,0
+BLKB.US,D,20130626,000000,31.136,31.248,30.594,30.612,101994,0
+BLKB.US,D,20130627,000000,30.68,31.341,30.631,31.126,116418,0
+BLKB.US,D,20130628,000000,31.02,31.303,30.774,30.822,377833,0
+BLKB.US,D,20130701,000000,31.146,31.377,30.827,31.202,121236,0
+BLKB.US,D,20130702,000000,31.098,31.351,30.793,31.192,120333,0
+BLKB.US,D,20130703,000000,30.942,31.52,30.913,31.164,62322,0
+BLKB.US,D,20130705,000000,31.588,31.771,31.146,31.266,111039,0
+BLKB.US,D,20130708,000000,31.248,31.51,31.229,31.341,196800,0
+BLKB.US,D,20130709,000000,31.454,31.539,31.174,31.322,199280,0
+BLKB.US,D,20130710,000000,31.22,31.377,31.049,31.155,200513,0
+BLKB.US,D,20130711,000000,31.229,31.284,31.183,31.229,239315,0
+BLKB.US,D,20130712,000000,31.22,31.284,31.126,31.211,242310,0
+BLKB.US,D,20130715,000000,31.211,31.936,31.211,31.916,264884,0
+BLKB.US,D,20130716,000000,32.031,33.006,31.694,32.837,224938,0
+BLKB.US,D,20130717,000000,32.894,33.272,32.724,33.151,354024,0
+BLKB.US,D,20130718,000000,33.16,33.876,33.054,33.122,76897,0
+BLKB.US,D,20130719,000000,32.97,32.97,32.385,32.542,101545,0
+BLKB.US,D,20130722,000000,32.559,33.084,32.542,32.884,81063,0
+BLKB.US,D,20130723,000000,32.962,33.151,32.589,32.647,92707,0
+BLKB.US,D,20130724,000000,32.715,32.837,32.261,32.488,113520,0
+BLKB.US,D,20130725,000000,32.469,32.71,32.071,32.629,92657,0
+BLKB.US,D,20130726,000000,32.348,32.569,31.834,32.45,75818,0
+BLKB.US,D,20130729,000000,32.432,32.656,31.881,31.964,59742,0
+BLKB.US,D,20130730,000000,32.173,32.251,31.727,31.936,206345,0
+BLKB.US,D,20130731,000000,32.696,34.758,32.696,33.206,460446,0
+BLKB.US,D,20130801,000000,33.34,33.894,32.922,33.054,538024,0
+BLKB.US,D,20130802,000000,32.837,33.272,32.837,33.035,225504,0
+BLKB.US,D,20130805,000000,32.932,33.02,32.705,32.884,248030,0
+BLKB.US,D,20130806,000000,32.656,32.864,32.437,32.791,465567,0
+BLKB.US,D,20130807,000000,32.827,32.922,32.629,32.781,207406,0
+BLKB.US,D,20130808,000000,32.845,32.884,32.559,32.629,221022,0
+BLKB.US,D,20130809,000000,32.569,33.054,32.422,32.903,138382,0
+BLKB.US,D,20130812,000000,32.647,33.584,32.647,33.5,150374,0
+BLKB.US,D,20130813,000000,33.545,33.671,33.282,33.526,101762,0
+BLKB.US,D,20130814,000000,33.574,33.642,33.371,33.536,105725,0
+BLKB.US,D,20130815,000000,33.102,33.196,32.705,32.942,188358,0
+BLKB.US,D,20130816,000000,32.762,33.064,32.686,32.988,133583,0
+BLKB.US,D,20130819,000000,32.884,33.122,32.071,32.98,134297,0
+BLKB.US,D,20130820,000000,33.015,33.282,32.884,33.151,161611,0
+BLKB.US,D,20130821,000000,32.97,33.263,32.768,32.988,60205,0
+BLKB.US,D,20130822,000000,32.997,33.35,32.686,33.244,70179,0
+BLKB.US,D,20130823,000000,33.187,33.358,32.932,33.196,123974,0
+BLKB.US,D,20130826,000000,33.234,33.527,33.122,33.377,135184,0
+BLKB.US,D,20130827,000000,34.431,35.578,33.842,33.915,373979,0
+BLKB.US,D,20130828,000000,33.945,34.649,33.945,34.258,239945,0
+BLKB.US,D,20130829,000000,34.167,34.897,34.167,34.574,175564,0
+BLKB.US,D,20130830,000000,34.441,34.657,33.945,34.204,225353,0
+BLKB.US,D,20130903,000000,34.619,34.724,33.955,34.461,131406,0
+BLKB.US,D,20130904,000000,34.451,34.935,34.345,34.792,331798,0
+BLKB.US,D,20130905,000000,31.795,35.122,31.795,34.685,262867,0
+BLKB.US,D,20130906,000000,34.792,35.151,33.887,34.982,140733,0
+BLKB.US,D,20130909,000000,35.161,35.372,34.841,35.296,130235,0
+BLKB.US,D,20130910,000000,35.344,36.389,34.891,36.379,270487,0
+BLKB.US,D,20130911,000000,36.254,36.88,36.198,36.472,172589,0
+BLKB.US,D,20130912,000000,36.482,36.653,36.198,36.566,101923,0
+BLKB.US,D,20130913,000000,36.653,36.766,36.13,36.435,61341,0
+BLKB.US,D,20130916,000000,36.823,36.852,36.043,36.566,122430,0
+BLKB.US,D,20130917,000000,36.341,36.996,36.292,36.937,114387,0
+BLKB.US,D,20130918,000000,36.862,36.862,35.809,36.585,256264,0
+BLKB.US,D,20130919,000000,36.595,36.73,36.269,36.557,165785,0
+BLKB.US,D,20130920,000000,36.557,37.4,36.389,36.548,347290,0
+BLKB.US,D,20130923,000000,36.472,37.479,36.217,37.42,256810,0
+BLKB.US,D,20130924,000000,37.391,37.98,37.006,37.584,161651,0
+BLKB.US,D,20130925,000000,37.566,37.98,37.233,37.251,125580,0
+BLKB.US,D,20130926,000000,37.4,37.852,37.297,37.66,187245,0
+BLKB.US,D,20130927,000000,37.391,37.603,36.682,36.785,143000,0
+BLKB.US,D,20130930,000000,36.501,37.139,35.952,37.072,201461,0
+BLKB.US,D,20131001,000000,37.006,37.391,36.682,37.316,139221,0
+BLKB.US,D,20131002,000000,37.109,37.621,36.663,37.603,228423,0
+BLKB.US,D,20131003,000000,37.479,37.748,36.862,37.251,169448,0
+BLKB.US,D,20131004,000000,37.139,37.887,37.129,37.65,91200,0
+BLKB.US,D,20131007,000000,37.41,37.64,36.966,37.139,143327,0
+BLKB.US,D,20131008,000000,37.062,37.334,36.472,36.615,160599,0
+BLKB.US,D,20131009,000000,36.738,36.842,36.217,36.425,99748,0
+BLKB.US,D,20131010,000000,36.852,37.353,36.425,37.334,92211,0
+BLKB.US,D,20131011,000000,37.159,38.289,37.035,38.261,102436,0
+BLKB.US,D,20131014,000000,38.103,38.373,37.878,38.335,102787,0
+BLKB.US,D,20131015,000000,38.133,38.364,37.785,37.896,119337,0
+BLKB.US,D,20131016,000000,38.037,38.496,37.233,37.289,231685,0
+BLKB.US,D,20131017,000000,37.186,37.833,36.937,37.518,189245,0
+BLKB.US,D,20131018,000000,37.941,39.598,37.603,38.075,277181,0
+BLKB.US,D,20131021,000000,38.095,38.701,37.42,38.599,116268,0
+BLKB.US,D,20131022,000000,38.657,39.299,38.657,39.028,172077,0
+BLKB.US,D,20131023,000000,38.807,39.434,38.487,39.181,93517,0
+BLKB.US,D,20131024,000000,39.359,39.598,39.162,39.521,83513,0
+BLKB.US,D,20131025,000000,39.645,39.645,39.123,39.309,100220,0
+BLKB.US,D,20131028,000000,39.329,39.55,38.28,38.618,148597,0
+BLKB.US,D,20131029,000000,38.817,40.056,38.817,39.881,234741,0
+BLKB.US,D,20131030,000000,40.101,40.101,33.435,33.518,771408,0
+BLKB.US,D,20131031,000000,33.5,34.322,33.015,34.186,522392,0
+BLKB.US,D,20131101,000000,34.09,34.129,32.951,33.806,348372,0
+BLKB.US,D,20131104,000000,33.896,34.307,33.851,34.062,341607,0
+BLKB.US,D,20131105,000000,33.994,34.139,33.614,33.778,136169,0
+BLKB.US,D,20131106,000000,33.833,34.268,33.604,33.896,115528,0
+BLKB.US,D,20131107,000000,34.022,34.022,32.732,32.844,135009,0
+BLKB.US,D,20131108,000000,32.17,34.177,32.17,33.691,278656,0
+BLKB.US,D,20131111,000000,33.481,34.1,33.33,33.878,368130,0
+BLKB.US,D,20131112,000000,33.397,34.297,33.397,34.042,186293,0
+BLKB.US,D,20131113,000000,33.141,34.461,33.132,34.186,186399,0
+BLKB.US,D,20131114,000000,34.186,34.223,33.711,34.042,100468,0
+BLKB.US,D,20131115,000000,34.177,34.233,33.935,34.186,166391,0
+BLKB.US,D,20131118,000000,34.158,34.383,33.905,34.062,197146,0
+BLKB.US,D,20131119,000000,33.975,34.322,33.787,33.925,157700,0
+BLKB.US,D,20131120,000000,33.915,34.167,33.604,33.75,75931,0
+BLKB.US,D,20131121,000000,33.787,34.441,33.787,34.233,242429,0
+BLKB.US,D,20131122,000000,34.186,34.421,33.975,34.326,223831,0
+BLKB.US,D,20131125,000000,34.335,34.432,33.983,34.031,255582,0
+BLKB.US,D,20131126,000000,34.012,34.64,33.868,34.363,173503,0
+BLKB.US,D,20131127,000000,34.451,34.519,34.061,34.307,180431,0
+BLKB.US,D,20131129,000000,34.393,34.536,34.212,34.461,81015,0
+BLKB.US,D,20131202,000000,34.48,34.48,33.814,34.089,91841,0
+BLKB.US,D,20131203,000000,33.748,34.63,33.622,33.652,326529,0
+BLKB.US,D,20131204,000000,33.441,34.089,33.22,33.914,243826,0
+BLKB.US,D,20131205,000000,33.914,34.363,33.506,33.973,113463,0
+BLKB.US,D,20131206,000000,34.326,34.678,34.061,34.363,128999,0
+BLKB.US,D,20131209,000000,34.432,34.471,33.622,33.943,126919,0
+BLKB.US,D,20131210,000000,33.795,34.139,33.544,33.622,151880,0
+BLKB.US,D,20131211,000000,33.68,33.756,32.821,32.956,229130,0
+BLKB.US,D,20131212,000000,32.906,33.23,32.489,32.746,290510,0
+BLKB.US,D,20131213,000000,32.868,32.888,32.393,32.46,231651,0
+BLKB.US,D,20131216,000000,32.432,33.001,32.348,32.534,682286,0
+BLKB.US,D,20131217,000000,32.516,33.403,32.45,33.289,414916,0
+BLKB.US,D,20131218,000000,33.289,33.822,32.878,33.766,196280,0
+BLKB.US,D,20131219,000000,33.756,34.317,33.642,34.003,143380,0
+BLKB.US,D,20131220,000000,34.167,35.108,33.698,35.023,474470,0
+BLKB.US,D,20131223,000000,35.183,35.582,34.974,35.553,194914,0
+BLKB.US,D,20131224,000000,35.508,35.863,35.183,35.386,81126,0
+BLKB.US,D,20131226,000000,35.508,35.891,35.108,35.669,251699,0
+BLKB.US,D,20131227,000000,35.824,36.059,35.528,35.853,176652,0
+BLKB.US,D,20131230,000000,35.853,35.977,35.463,35.824,172030,0
+BLKB.US,D,20131231,000000,35.919,36.164,35.746,35.873,149151,0
+BLKB.US,D,20140102,000000,35.642,35.863,35.299,35.553,167105,0
+BLKB.US,D,20140103,000000,35.562,36.195,35.544,36.087,146871,0
+BLKB.US,D,20140106,000000,36.23,36.463,35.661,35.687,233017,0
+BLKB.US,D,20140107,000000,35.794,36.423,35.602,36.23,178224,0
+BLKB.US,D,20140108,000000,36.24,36.463,35.891,36.165,206669,0
+BLKB.US,D,20140109,000000,36.25,36.405,35.853,36.25,156394,0
+BLKB.US,D,20140110,000000,36.413,37.005,35.612,36.889,260096,0
+BLKB.US,D,20140113,000000,36.861,36.861,35.071,35.622,271748,0
+BLKB.US,D,20140114,000000,35.697,35.863,35.27,35.632,168359,0
+BLKB.US,D,20140115,000000,35.755,36.069,35.423,35.824,202683,0
+BLKB.US,D,20140116,000000,35.774,36.069,35.463,35.632,114188,0
+BLKB.US,D,20140117,000000,35.508,36.013,35.116,35.508,144008,0
+BLKB.US,D,20140121,000000,35.518,35.755,35.144,35.499,149467,0
+BLKB.US,D,20140122,000000,35.508,35.994,35.376,35.745,132881,0
+BLKB.US,D,20140123,000000,35.642,35.642,35.042,35.518,181793,0
+BLKB.US,D,20140124,000000,34.63,35.23,34.345,34.785,186100,0
+BLKB.US,D,20140127,000000,34.88,35.183,33.914,34.061,151774,0
+BLKB.US,D,20140128,000000,34.177,34.48,33.738,34.149,244561,0
+BLKB.US,D,20140129,000000,33.785,34.403,33.469,33.766,160906,0
+BLKB.US,D,20140130,000000,32.412,34.012,32.117,33.612,236585,0
+BLKB.US,D,20140131,000000,32.974,33.544,32.658,32.831,173817,0
+BLKB.US,D,20140203,000000,33.049,33.049,31.001,31.642,205955,0
+BLKB.US,D,20140204,000000,31.961,32.127,31.524,31.699,294629,0
+BLKB.US,D,20140205,000000,31.496,31.832,31.001,31.496,168959,0
+BLKB.US,D,20140206,000000,32.3,32.3,31.204,31.278,135843,0
+BLKB.US,D,20140207,000000,31.287,31.709,31.013,31.37,186624,0
+BLKB.US,D,20140210,000000,31.258,31.547,30.802,31.315,267126,0
+BLKB.US,D,20140211,000000,31.08,31.897,30.554,30.601,378699,0
+BLKB.US,D,20140212,000000,30.535,31.127,30.239,31.021,229725,0
+BLKB.US,D,20140213,000000,30.488,32.802,29.619,31.709,478029,0
+BLKB.US,D,20140214,000000,31.719,31.719,30.526,30.923,256442,0
+BLKB.US,D,20140218,000000,30.687,31.222,30.687,30.923,232343,0
+BLKB.US,D,20140219,000000,30.792,31.533,30.792,30.972,249561,0
+BLKB.US,D,20140220,000000,31.08,31.428,30.831,31.362,176757,0
+BLKB.US,D,20140221,000000,31.573,31.573,31.127,31.204,136747,0
+BLKB.US,D,20140224,000000,31.287,31.496,31.021,31.127,182878,0
+BLKB.US,D,20140225,000000,31.031,31.06,30.619,30.724,173523,0
+BLKB.US,D,20140226,000000,30.61,31.12,30.543,30.744,156075,0
+BLKB.US,D,20140227,000000,30.724,30.754,30.354,30.459,148770,0
+BLKB.US,D,20140228,000000,30.534,30.638,29.74,29.954,229479,0
+BLKB.US,D,20140303,000000,29.672,29.865,29.127,29.53,211198,0
+BLKB.US,D,20140304,000000,29.924,30.888,29.702,30.562,431411,0
+BLKB.US,D,20140305,000000,30.477,30.619,30.154,30.431,97957,0
+BLKB.US,D,20140306,000000,30.668,30.668,29.944,30.017,104557,0
+BLKB.US,D,20140307,000000,30.207,30.247,29.634,30.036,90108,0
+BLKB.US,D,20140310,000000,30.017,30.186,29.464,29.778,122597,0
+BLKB.US,D,20140311,000000,29.797,30.036,29.339,29.464,113761,0
+BLKB.US,D,20140312,000000,29.359,29.692,29.052,29.653,128991,0
+BLKB.US,D,20140313,000000,29.759,29.759,28.679,28.967,162845,0
+BLKB.US,D,20140314,000000,28.938,29.399,28.842,29.156,162587,0
+BLKB.US,D,20140317,000000,29.214,29.73,29.08,29.597,142175,0
+BLKB.US,D,20140318,000000,29.597,30.314,29.597,30.266,159118,0
+BLKB.US,D,20140319,000000,30.581,30.84,29.616,29.845,160349,0
+BLKB.US,D,20140320,000000,29.826,30.131,29.658,30.112,92048,0
+BLKB.US,D,20140321,000000,30.305,30.782,30.026,30.207,522249,0
+BLKB.US,D,20140324,000000,30.553,30.553,29.597,29.964,207564,0
+BLKB.US,D,20140325,000000,30.094,30.496,29.836,30.237,148383,0
+BLKB.US,D,20140326,000000,30.591,30.591,29.982,29.982,204541,0
+BLKB.US,D,20140327,000000,29.924,30.14,29.389,29.597,123127,0
+BLKB.US,D,20140328,000000,29.569,29.875,29.156,29.301,136280,0
+BLKB.US,D,20140331,000000,29.416,30.01,29.071,29.934,276482,0
+BLKB.US,D,20140401,000000,30.257,31.139,30.045,31.101,272258,0
+BLKB.US,D,20140402,000000,31.149,31.451,31.149,31.412,231614,0
+BLKB.US,D,20140403,000000,31.364,31.556,30.87,30.943,271336,0
+BLKB.US,D,20140404,000000,31.215,31.233,30.334,30.402,447361,0
+BLKB.US,D,20140407,000000,30.601,30.744,30.168,30.374,245909,0
+BLKB.US,D,20140408,000000,30.504,30.529,30.036,30.354,270897,0
+BLKB.US,D,20140409,000000,30.449,30.64,30.177,30.496,132087,0
+BLKB.US,D,20140410,000000,30.601,30.619,29.616,29.653,317200,0
+BLKB.US,D,20140411,000000,29.359,30.374,28.901,29.117,242440,0
+BLKB.US,D,20140414,000000,29.634,29.634,29.166,29.511,172401,0
+BLKB.US,D,20140415,000000,29.702,29.944,29.061,29.826,310840,0
+BLKB.US,D,20140416,000000,30.017,30.131,29.559,29.865,244213,0
+BLKB.US,D,20140417,000000,29.914,30.449,29.578,30.217,156621,0
+BLKB.US,D,20140421,000000,30.266,30.534,29.904,30.085,74520,0
+BLKB.US,D,20140422,000000,30.017,30.065,29.464,29.653,346961,0
+BLKB.US,D,20140423,000000,29.597,29.597,29.166,29.32,328512,0
+BLKB.US,D,20140424,000000,29.271,29.502,29.042,29.301,249317,0
+BLKB.US,D,20140425,000000,29.454,29.454,28.746,28.794,297216,0
+BLKB.US,D,20140428,000000,28.938,29.146,28.326,28.563,281076,0
+BLKB.US,D,20140429,000000,28.707,28.928,28.476,28.641,220812,0
+BLKB.US,D,20140430,000000,28.448,29.204,28.134,29.117,259511,0
+BLKB.US,D,20140501,000000,29.389,30.953,28.957,30.896,371047,0
+BLKB.US,D,20140502,000000,31.002,31.654,30.896,31.346,440357,0
+BLKB.US,D,20140505,000000,31.041,31.327,30.696,31.224,169860,0
+BLKB.US,D,20140506,000000,31.002,31.317,30.782,31.071,295989,0
+BLKB.US,D,20140507,000000,31.091,31.373,30.84,31.317,309232,0
+BLKB.US,D,20140508,000000,31.215,31.402,30.421,30.525,271167,0
+BLKB.US,D,20140509,000000,30.384,31.158,30.286,30.993,110911,0
+BLKB.US,D,20140512,000000,31.081,32.168,31.081,31.986,134281,0
+BLKB.US,D,20140513,000000,31.966,31.996,31.606,31.626,216220,0
+BLKB.US,D,20140514,000000,31.556,31.556,30.86,30.983,178436,0
+BLKB.US,D,20140515,000000,30.792,31.742,30.247,31.576,276413,0
+BLKB.US,D,20140516,000000,31.517,31.853,31.002,31.835,167913,0
+BLKB.US,D,20140519,000000,31.732,32.608,31.507,32.496,139264,0
+BLKB.US,D,20140520,000000,32.419,32.486,31.616,31.908,278486,0
+BLKB.US,D,20140521,000000,32.176,32.314,31.79,32.149,148613,0
+BLKB.US,D,20140522,000000,32.14,32.382,31.918,32.314,121942,0
+BLKB.US,D,20140523,000000,32.291,32.907,32.251,32.813,110756,0
+BLKB.US,D,20140527,000000,33.042,33.677,32.831,33.388,103787,0
+BLKB.US,D,20140528,000000,33.187,33.807,32.888,33.464,210169,0
+BLKB.US,D,20140529,000000,33.559,33.875,33.233,33.821,144513,0
+BLKB.US,D,20140530,000000,33.932,33.932,32.821,32.868,163836,0
+BLKB.US,D,20140602,000000,32.868,32.957,32.4,32.774,153951,0
+BLKB.US,D,20140603,000000,32.878,32.937,32.468,32.831,260664,0
+BLKB.US,D,20140604,000000,32.657,32.984,32.439,32.888,128865,0
+BLKB.US,D,20140605,000000,32.726,33.589,32.716,33.549,236106,0
+BLKB.US,D,20140606,000000,33.773,34.298,33.135,34.288,131901,0
+BLKB.US,D,20140609,000000,33.783,34.74,33.773,34.587,81560,0
+BLKB.US,D,20140610,000000,33.992,34.444,32.409,34.167,78254,0
+BLKB.US,D,20140611,000000,34.327,34.327,33.589,33.972,75746,0
+BLKB.US,D,20140612,000000,33.902,33.952,33.139,33.359,147248,0
+BLKB.US,D,20140613,000000,33.445,33.638,33.341,33.579,95678,0
+BLKB.US,D,20140616,000000,33.657,34.03,33.426,34.02,76138,0
+BLKB.US,D,20140617,000000,33.962,34.74,33.897,34.72,137978,0
+BLKB.US,D,20140618,000000,34.701,34.869,34.089,34.223,160690,0
+BLKB.US,D,20140619,000000,34.07,34.614,33.768,34.04,166571,0
+BLKB.US,D,20140620,000000,34.06,34.06,33.763,33.875,311131,0
+BLKB.US,D,20140623,000000,33.922,34.251,33.857,33.962,129631,0
+BLKB.US,D,20140624,000000,33.733,34.375,33.733,34.02,259905,0
+BLKB.US,D,20140625,000000,34.269,34.269,33.893,34.109,94802,0
+BLKB.US,D,20140626,000000,34.233,34.242,33.705,34.129,89097,0
+BLKB.US,D,20140627,000000,33.884,34.76,33.884,34.701,178282,0
+BLKB.US,D,20140630,000000,34.549,34.549,34.191,34.298,131525,0
+BLKB.US,D,20140701,000000,34.355,35.593,34.089,35.219,161595,0
+BLKB.US,D,20140702,000000,34.99,35.337,34.876,34.961,90550,0
+BLKB.US,D,20140703,000000,35.049,35.105,34.76,34.971,99721,0
+BLKB.US,D,20140707,000000,34.829,35.152,34.53,34.549,158359,0
+BLKB.US,D,20140708,000000,34.149,34.74,33.559,33.735,282192,0
+BLKB.US,D,20140709,000000,33.821,34.204,33.502,33.83,267169,0
+BLKB.US,D,20140710,000000,33.293,33.922,33.11,33.754,166698,0
+BLKB.US,D,20140711,000000,33.628,33.866,33.426,33.754,82673,0
+BLKB.US,D,20140714,000000,34.119,34.259,33.754,33.992,65968,0
+BLKB.US,D,20140715,000000,33.715,33.902,33.273,33.569,211695,0
+BLKB.US,D,20140716,000000,33.783,33.783,33.11,33.13,82863,0
+BLKB.US,D,20140717,000000,32.975,33.158,32.542,32.599,161468,0
+BLKB.US,D,20140718,000000,32.506,33.321,32.266,33.263,146190,0
+BLKB.US,D,20140721,000000,33.042,33.195,32.599,33.071,143273,0
+BLKB.US,D,20140722,000000,33.263,33.579,32.854,33.177,230992,0
+BLKB.US,D,20140723,000000,33.215,33.341,32.794,32.888,84970,0
+BLKB.US,D,20140724,000000,32.957,33.407,32.706,33.158,160920,0
+BLKB.US,D,20140725,000000,32.841,32.849,32.523,32.657,200466,0
+BLKB.US,D,20140728,000000,32.677,33.445,32.285,33.032,143795,0
+BLKB.US,D,20140729,000000,33.13,33.725,33.054,33.569,282022,0
+BLKB.US,D,20140730,000000,33.893,34.405,33.559,34.195,243593,0
+BLKB.US,D,20140731,000000,34.07,36.373,33.922,35.229,390487,0
+BLKB.US,D,20140801,000000,35.375,35.633,34.905,35.219,285995,0
+BLKB.US,D,20140804,000000,35.337,35.337,34.649,35.068,260612,0
+BLKB.US,D,20140805,000000,34.885,35.443,34.711,35.113,114930,0
+BLKB.US,D,20140806,000000,34.944,35.49,34.944,35.152,248485,0
+BLKB.US,D,20140807,000000,35.249,35.5,34.597,35.058,140035,0
+BLKB.US,D,20140808,000000,35.058,35.709,35.049,35.2,234939,0
+BLKB.US,D,20140811,000000,35.404,35.797,34.944,35.288,126904,0
+BLKB.US,D,20140812,000000,35.049,35.365,34.73,34.895,108073,0
+BLKB.US,D,20140813,000000,35.058,35.448,34.79,35.105,75037,0
+BLKB.US,D,20140814,000000,35.142,35.347,34.914,35.181,87939,0
+BLKB.US,D,20140815,000000,35.519,35.519,34.691,34.99,217229,0
+BLKB.US,D,20140818,000000,35.563,35.709,35.118,35.583,120475,0
+BLKB.US,D,20140819,000000,35.699,36.064,35.623,36.034,202495,0
+BLKB.US,D,20140820,000000,35.866,35.894,35.328,35.404,129958,0
+BLKB.US,D,20140821,000000,35.394,35.658,35.068,35.593,102921,0
+BLKB.US,D,20140822,000000,35.846,35.961,35.472,35.797,162133,0
+BLKB.US,D,20140825,000000,35.509,36.119,35.433,35.836,111950,0
+BLKB.US,D,20140826,000000,35.767,36.07,35.528,35.748,271148,0
+BLKB.US,D,20140827,000000,35.817,37.35,35.817,37.175,212735,0
+BLKB.US,D,20140828,000000,37.116,37.316,36.874,37.156,132262,0
+BLKB.US,D,20140829,000000,37.156,37.811,36.991,37.441,213692,0
+BLKB.US,D,20140902,000000,37.655,38.076,37.126,37.859,173671,0
+BLKB.US,D,20140903,000000,38.018,38.887,37.84,38.626,248435,0
+BLKB.US,D,20140904,000000,38.75,39.129,38.636,38.74,234520,0
+BLKB.US,D,20140905,000000,38.54,38.808,38.388,38.656,97791,0
+BLKB.US,D,20140908,000000,38.701,39.06,38.558,38.897,165166,0
+BLKB.US,D,20140909,000000,38.828,38.965,38.502,38.656,105413,0
+BLKB.US,D,20140910,000000,38.711,38.838,38.502,38.75,65366,0
+BLKB.US,D,20140911,000000,38.532,39.464,38.532,39.196,91924,0
+BLKB.US,D,20140912,000000,39.308,39.308,38.056,38.244,240369,0
+BLKB.US,D,20140915,000000,38.398,38.64,37.411,37.723,201717,0
+BLKB.US,D,20140916,000000,37.733,37.895,37.204,37.501,94180,0
+BLKB.US,D,20140917,000000,37.461,38.096,37.278,37.867,175131,0
+BLKB.US,D,20140918,000000,37.949,38.311,37.665,38.174,123143,0
+BLKB.US,D,20140919,000000,38.368,38.828,37.802,37.979,319340,0
+BLKB.US,D,20140922,000000,37.811,38.076,37.587,37.655,198823,0
+BLKB.US,D,20140923,000000,37.461,37.675,36.884,36.913,177732,0
+BLKB.US,D,20140924,000000,37.021,37.763,36.645,37.55,108786,0
+BLKB.US,D,20140925,000000,37.451,37.606,36.615,36.845,138070,0
+BLKB.US,D,20140926,000000,36.874,37.156,36.585,37.001,73386,0
+BLKB.US,D,20140929,000000,36.595,37.85,36.264,37.821,123125,0
+BLKB.US,D,20140930,000000,37.773,37.979,37.468,37.83,380854,0
+BLKB.US,D,20141001,000000,37.84,37.969,37.481,37.685,338820,0
+BLKB.US,D,20141002,000000,37.733,38.135,37.685,37.895,184761,0
+BLKB.US,D,20141003,000000,38.418,38.567,37.821,37.867,262383,0
+BLKB.US,D,20141006,000000,37.877,38.086,37.334,37.877,188992,0
+BLKB.US,D,20141007,000000,37.635,37.635,36.721,36.768,180150,0
+BLKB.US,D,20141008,000000,36.682,37.021,36.375,36.981,197348,0
+BLKB.US,D,20141009,000000,36.894,37.324,36.327,36.452,165648,0
+BLKB.US,D,20141010,000000,36.22,36.835,35.991,36.083,224557,0
+BLKB.US,D,20141013,000000,36.112,37.297,36,37.184,161506,0
+BLKB.US,D,20141014,000000,37.579,38.32,37.26,37.867,258110,0
+BLKB.US,D,20141015,000000,37.278,38.135,37.261,37.821,320708,0
+BLKB.US,D,20141016,000000,38.027,38.502,36.941,38.115,251460,0
+BLKB.US,D,20141017,000000,38.674,38.674,37.821,38.184,163147,0
+BLKB.US,D,20141020,000000,37.999,38.577,37.723,38.224,142756,0
+BLKB.US,D,20141021,000000,38.311,39.033,37.949,38.927,108011,0
+BLKB.US,D,20141022,000000,39.053,39.06,38.224,38.311,94371,0
+BLKB.US,D,20141023,000000,38.683,39.272,38.646,38.975,122569,0
+BLKB.US,D,20141024,000000,39.109,39.533,38.917,39.08,133356,0
+BLKB.US,D,20141027,000000,38.55,39.205,38.55,39.033,92577,0
+BLKB.US,D,20141028,000000,39.1,40.02,39.1,39.956,422983,0
+BLKB.US,D,20141029,000000,40.055,40.238,39.281,39.648,207992,0
+BLKB.US,D,20141030,000000,40.187,41.544,40.083,40.545,532967,0
+BLKB.US,D,20141031,000000,41.41,43.017,41.188,42.842,693025,0
+BLKB.US,D,20141103,000000,42.701,44.153,42.41,43.642,412688,0
+BLKB.US,D,20141104,000000,43.489,43.837,43.075,43.287,249407,0
+BLKB.US,D,20141105,000000,43.384,43.55,43.133,43.346,179373,0
+BLKB.US,D,20141106,000000,43.075,43.822,43.075,43.297,228105,0
+BLKB.US,D,20141107,000000,43.326,43.493,42.672,43.153,169807,0
+BLKB.US,D,20141110,000000,42.812,43.085,42.458,43.085,154311,0
+BLKB.US,D,20141111,000000,42.765,42.89,42.14,42.488,303134,0
+BLKB.US,D,20141112,000000,42.112,42.428,41.905,42.189,206349,0
+BLKB.US,D,20141113,000000,42.082,42.4,41.573,41.601,176720,0
+BLKB.US,D,20141114,000000,41.544,42.035,41.439,41.958,376852,0
+BLKB.US,D,20141117,000000,41.785,41.998,40.862,40.872,321342,0
+BLKB.US,D,20141118,000000,41.294,41.304,40.337,40.417,258742,0
+BLKB.US,D,20141119,000000,40.377,40.377,39.63,39.888,325404,0
+BLKB.US,D,20141120,000000,39.838,40.055,39.752,39.906,187531,0
+BLKB.US,D,20141121,000000,40.64,40.64,39.81,40.226,186173,0
+BLKB.US,D,20141124,000000,40.255,40.852,40.065,40.814,282379,0
+BLKB.US,D,20141125,000000,40.814,41.276,40.726,40.784,156339,0
+BLKB.US,D,20141126,000000,41.198,41.412,40.706,41.402,221119,0
+BLKB.US,D,20141128,000000,41.324,41.546,40.947,40.975,236650,0
+BLKB.US,D,20141201,000000,41.034,41.344,40.911,41.083,218665,0
+BLKB.US,D,20141202,000000,41.092,41.546,40.882,41.119,297707,0
+BLKB.US,D,20141203,000000,41.198,41.237,40.759,41.073,322271,0
+BLKB.US,D,20141204,000000,41.073,42.532,41.064,42.153,533895,0
+BLKB.US,D,20141205,000000,42.134,42.572,41.952,42.386,135846,0
+BLKB.US,D,20141208,000000,42.581,42.6,42.02,42.241,309217,0
+BLKB.US,D,20141209,000000,41.778,43.392,41.613,43.304,246745,0
+BLKB.US,D,20141210,000000,43.082,43.179,42.358,42.483,216347,0
+BLKB.US,D,20141211,000000,42.687,43.14,42.349,42.415,135265,0
+BLKB.US,D,20141212,000000,41.856,42.59,41.528,41.613,166189,0
+BLKB.US,D,20141215,000000,41.681,41.895,41.257,41.334,146007,0
+BLKB.US,D,20141216,000000,41.305,41.574,41.034,41.179,185687,0
+BLKB.US,D,20141217,000000,41.179,42.02,40.872,42.001,183848,0
+BLKB.US,D,20141218,000000,42.581,43.304,41.961,42.183,297079,0
+BLKB.US,D,20141219,000000,42.086,42.405,41.866,41.952,435348,0
+BLKB.US,D,20141222,000000,41.923,42.453,41.866,42.329,153992,0
+BLKB.US,D,20141223,000000,42.503,43.421,42.231,43.033,141660,0
+BLKB.US,D,20141224,000000,43.392,43.449,43.091,43.264,52755,0
+BLKB.US,D,20141226,000000,43.313,43.449,42.896,43.392,87677,0
+BLKB.US,D,20141229,000000,43.179,43.459,42.329,42.61,140099,0
+BLKB.US,D,20141230,000000,42.552,42.848,41.583,41.721,95660,0
+BLKB.US,D,20141231,000000,41.913,42.354,41.504,41.768,253344,0
+BLKB.US,D,20150102,000000,41.981,42.3,40.099,40.619,135525,0
+BLKB.US,D,20150105,000000,39.855,40.965,39.855,40.736,192724,0
+BLKB.US,D,20150106,000000,40.774,41.102,40.535,40.552,225282,0
+BLKB.US,D,20150107,000000,39.114,41.11,39.114,41.064,325539,0
+BLKB.US,D,20150108,000000,41.422,41.971,41.276,41.74,338277,0
+BLKB.US,D,20150109,000000,41.711,42.203,41.334,41.671,120178,0
+BLKB.US,D,20150112,000000,41.536,42.27,41.363,41.923,94601,0
+BLKB.US,D,20150113,000000,42.329,43.582,41.981,42.61,150910,0
+BLKB.US,D,20150114,000000,42.231,42.657,41.826,42.231,96400,0
+BLKB.US,D,20150115,000000,42.27,42.334,40.958,41.613,151835,0
+BLKB.US,D,20150116,000000,41.469,43.023,41.469,42.955,104912,0
+BLKB.US,D,20150120,000000,43.013,43.353,41.956,42.552,163061,0
+BLKB.US,D,20150121,000000,42.453,42.848,42.29,42.6,294375,0
+BLKB.US,D,20150122,000000,42.906,44.327,42.358,44.288,277427,0
+BLKB.US,D,20150123,000000,44.346,44.858,44.288,44.404,124272,0
+BLKB.US,D,20150126,000000,44.615,44.615,43.513,44.298,149711,0
+BLKB.US,D,20150127,000000,44.221,44.53,43.44,43.826,120373,0
+BLKB.US,D,20150128,000000,44.163,44.249,42.916,43.13,153738,0
+BLKB.US,D,20150129,000000,43.229,43.591,42.415,43.449,180498,0
+BLKB.US,D,20150130,000000,43.209,43.313,42.144,42.203,178655,0
+BLKB.US,D,20150202,000000,43.543,43.543,41.652,43.121,141568,0
+BLKB.US,D,20150203,000000,43.469,43.807,42.687,43.449,265177,0
+BLKB.US,D,20150204,000000,43.179,43.679,42.687,43.449,167279,0
+BLKB.US,D,20150205,000000,43.718,44.135,43.44,43.787,149663,0
+BLKB.US,D,20150206,000000,43.895,43.905,43.431,43.718,216360,0
+BLKB.US,D,20150209,000000,43.728,43.728,42.517,42.6,151603,0
+BLKB.US,D,20150210,000000,42.781,42.984,42.203,42.639,217179,0
+BLKB.US,D,20150211,000000,43.274,43.284,40.436,40.947,580195,0
+BLKB.US,D,20150212,000000,41.034,42.503,40.623,42.433,357640,0
+BLKB.US,D,20150213,000000,42.6,43.111,42.086,42.916,272625,0
+BLKB.US,D,20150217,000000,42.828,43.552,42.581,43.392,233202,0
+BLKB.US,D,20150218,000000,43.179,43.826,43.169,43.737,143743,0
+BLKB.US,D,20150219,000000,43.523,44.221,43.411,44.172,129048,0
+BLKB.US,D,20150220,000000,44.087,44.751,43.728,44.673,155443,0
+BLKB.US,D,20150223,000000,44.502,44.771,44.172,44.693,356851,0
+BLKB.US,D,20150224,000000,44.53,44.615,44.047,44.423,224714,0
+BLKB.US,D,20150225,000000,44.423,44.625,44.2,44.384,189354,0
+BLKB.US,D,20150226,000000,44.278,44.908,44.114,44.782,211705,0
+BLKB.US,D,20150227,000000,44.625,44.849,43.864,43.949,152837,0
+BLKB.US,D,20150302,000000,43.755,44.587,43.466,44.259,174372,0
+BLKB.US,D,20150303,000000,44.249,44.249,43.34,43.977,225505,0
+BLKB.US,D,20150304,000000,43.884,44.308,43.157,43.735,246579,0
+BLKB.US,D,20150305,000000,43.716,43.755,43.235,43.716,172717,0
+BLKB.US,D,20150306,000000,43.32,43.697,43.196,43.629,181706,0
+BLKB.US,D,20150309,000000,43.755,43.911,43.446,43.825,152887,0
+BLKB.US,D,20150310,000000,43.775,43.775,42.797,42.805,108673,0
+BLKB.US,D,20150311,000000,42.747,42.814,41.925,42.692,160220,0
+BLKB.US,D,20150312,000000,43.019,43.647,42.294,43.311,197824,0
+BLKB.US,D,20150313,000000,43.301,43.521,42.712,43.369,83675,0
+BLKB.US,D,20150316,000000,43.57,44.19,43.511,43.825,130471,0
+BLKB.US,D,20150317,000000,43.638,43.949,43.428,43.874,116113,0
+BLKB.US,D,20150318,000000,43.726,44.694,43.59,44.53,107950,0
+BLKB.US,D,20150319,000000,44.337,44.937,44.18,44.878,79955,0
+BLKB.US,D,20150320,000000,45.11,45.896,45.11,45.836,236250,0
+BLKB.US,D,20150323,000000,45.739,45.945,45.392,45.651,119104,0
+BLKB.US,D,20150324,000000,45.651,45.836,45.264,45.539,158877,0
+BLKB.US,D,20150325,000000,45.51,45.671,43.551,43.745,159910,0
+BLKB.US,D,20150326,000000,43.485,44.229,43.216,44.026,108570,0
+BLKB.US,D,20150327,000000,43.929,45.576,43.697,45.294,152369,0
+BLKB.US,D,20150330,000000,45.46,46.26,45.083,45.935,135532,0
+BLKB.US,D,20150331,000000,45.945,46.168,45.45,45.866,127123,0
+BLKB.US,D,20150401,000000,45.651,46.031,45.264,45.876,208358,0
+BLKB.US,D,20150402,000000,45.866,46.417,45.71,46.222,145346,0
+BLKB.US,D,20150406,000000,45.787,47.261,45.47,47.202,136978,0
+BLKB.US,D,20150407,000000,47.261,47.415,46.919,47.386,213711,0
+BLKB.US,D,20150408,000000,47.474,48.006,47.183,47.455,436757,0
+BLKB.US,D,20150409,000000,47.522,47.879,47.006,47.8,205700,0
+BLKB.US,D,20150410,000000,48.045,48.345,47.231,47.637,89768,0
+BLKB.US,D,20150413,000000,47.684,47.898,47.202,47.347,131299,0
+BLKB.US,D,20150414,000000,47.542,48.45,47.435,47.637,232324,0
+BLKB.US,D,20150415,000000,47.888,47.947,47.178,47.542,216405,0
+BLKB.US,D,20150416,000000,47.376,47.859,47.376,47.713,89594,0
+BLKB.US,D,20150417,000000,47.338,47.552,46.91,47.338,247200,0
+BLKB.US,D,20150420,000000,47.522,48.325,47.338,48.025,71628,0
+BLKB.US,D,20150421,000000,48.247,48.758,48.228,48.46,97250,0
+BLKB.US,D,20150422,000000,48.277,48.896,48.093,48.758,78157,0
+BLKB.US,D,20150423,000000,48.49,49.052,48.345,48.856,141834,0
+BLKB.US,D,20150424,000000,49.052,49.131,48.46,48.691,211061,0
+BLKB.US,D,20150427,000000,48.748,49.235,48.295,48.836,181501,0
+BLKB.US,D,20150428,000000,49.032,49.574,48.549,49.485,203697,0
+BLKB.US,D,20150429,000000,49.062,49.331,47.144,47.193,338209,0
+BLKB.US,D,20150430,000000,46.604,49.574,46.604,48.916,613818,0
+BLKB.US,D,20150501,000000,49.456,49.885,48.5,49.699,278291,0
+BLKB.US,D,20150504,000000,49.719,50.664,49.388,50.388,222821,0
+BLKB.US,D,20150505,000000,50.104,50.733,49.866,50.408,257221,0
+BLKB.US,D,20150506,000000,50.494,50.823,50.28,50.637,166514,0
+BLKB.US,D,20150507,000000,50.065,51.363,50.009,51.276,250157,0
+BLKB.US,D,20150508,000000,51.802,51.982,50.853,51.15,140488,0
+BLKB.US,D,20150511,000000,51.133,51.324,50.582,50.843,157225,0
+BLKB.US,D,20150512,000000,51.017,51.237,50.094,51.065,157024,0
+BLKB.US,D,20150513,000000,51.373,51.666,50.793,51.075,341682,0
+BLKB.US,D,20150514,000000,51.229,51.792,51.19,51.676,314967,0
+BLKB.US,D,20150515,000000,51.578,51.906,50.823,51.16,188108,0
+BLKB.US,D,20150518,000000,51.103,51.849,50.921,51.628,169216,0
+BLKB.US,D,20150519,000000,52.012,52.012,50.654,50.803,184180,0
+BLKB.US,D,20150520,000000,50.891,50.891,50.241,50.628,133776,0
+BLKB.US,D,20150521,000000,50.445,50.733,50.124,50.3,149480,0
+BLKB.US,D,20150522,000000,50.339,50.823,49.98,50.417,233049,0
+BLKB.US,D,20150526,000000,50.211,50.231,48.951,49.474,306803,0
+BLKB.US,D,20150527,000000,49.522,50.694,49.213,50.32,297647,0
+BLKB.US,D,20150528,000000,50.161,50.417,49.757,50.33,155601,0
+BLKB.US,D,20150529,000000,50.161,50.339,49.532,49.737,156141,0
+BLKB.US,D,20150601,000000,50.093,50.201,49.079,49.941,121271,0
+BLKB.US,D,20150602,000000,49.717,50.176,49.308,49.707,293820,0
+BLKB.US,D,20150603,000000,49.697,50.764,49.464,50.754,174072,0
+BLKB.US,D,20150604,000000,50.522,51.096,50.152,50.754,185823,0
+BLKB.US,D,20150605,000000,50.28,50.854,50.103,50.804,149751,0
+BLKB.US,D,20150608,000000,50.582,50.96,50.171,50.29,86159,0
+BLKB.US,D,20150609,000000,50.221,50.339,49.376,49.999,143371,0
+BLKB.US,D,20150610,000000,50.28,51.611,50.241,51.512,254958,0
+BLKB.US,D,20150611,000000,51.296,51.591,50.784,50.864,235271,0
+BLKB.US,D,20150612,000000,51.423,51.423,50.572,50.714,108835,0
+BLKB.US,D,20150615,000000,50.445,52.085,49.552,51.678,258997,0
+BLKB.US,D,20150616,000000,52.19,54.899,52.19,54.094,403387,0
+BLKB.US,D,20150617,000000,54.435,55.878,54.287,55.433,358453,0
+BLKB.US,D,20150618,000000,55.646,57.08,55.519,56.917,507791,0
+BLKB.US,D,20150619,000000,57.071,58.284,56.411,57.895,1357240,0
+BLKB.US,D,20150622,000000,58.17,58.265,55.77,56.257,212514,0
+BLKB.US,D,20150623,000000,56.45,56.791,55.81,56.247,134861,0
+BLKB.US,D,20150624,000000,56.247,56.247,55.208,55.472,140474,0
+BLKB.US,D,20150625,000000,55.587,56.217,55.51,55.947,149029,0
+BLKB.US,D,20150626,000000,56.084,56.178,55.433,55.743,209630,0
+BLKB.US,D,20150629,000000,55.491,55.51,54.463,54.52,139136,0
+BLKB.US,D,20150630,000000,55.095,55.462,54.78,55.256,202562,0
+BLKB.US,D,20150701,000000,55.606,56.084,55.122,56.054,211382,0
+BLKB.US,D,20150702,000000,56.101,56.277,54.606,55.393,129551,0
+BLKB.US,D,20150706,000000,54.909,55.695,54.77,55.236,164899,0
+BLKB.US,D,20150707,000000,55.226,55.79,54.426,55.752,194481,0
+BLKB.US,D,20150708,000000,55.462,56.441,55.315,56.257,325575,0
+BLKB.US,D,20150709,000000,56.878,57.005,55.666,55.8,245392,0
+BLKB.US,D,20150710,000000,56.374,57.207,55.966,57.12,133465,0
+BLKB.US,D,20150713,000000,57.742,57.761,56.955,57.391,109247,0
+BLKB.US,D,20150714,000000,57.4,58.033,57.014,57.876,118886,0
+BLKB.US,D,20150715,000000,57.924,58.189,57.343,57.567,126760,0
+BLKB.US,D,20150716,000000,57.839,59.157,57.636,58.721,181184,0
+BLKB.US,D,20150717,000000,58.934,59.216,57.934,59.177,180360,0
+BLKB.US,D,20150720,000000,59.216,59.528,58.731,59.254,201386,0
+BLKB.US,D,20150721,000000,59.137,59.274,57.761,58.38,222304,0
+BLKB.US,D,20150722,000000,58.081,59.264,58.081,59.02,144496,0
+BLKB.US,D,20150723,000000,59.236,59.499,57.41,57.722,184893,0
+BLKB.US,D,20150724,000000,57.646,58.312,56.898,57.469,128006,0
+BLKB.US,D,20150727,000000,57.266,57.732,56.683,57.636,143257,0
+BLKB.US,D,20150728,000000,57.819,57.819,56.091,56.656,211898,0
+BLKB.US,D,20150729,000000,56.441,56.518,51.88,56.091,267037,0
+BLKB.US,D,20150730,000000,56.383,58.868,54.87,58.509,301253,0
+BLKB.US,D,20150731,000000,58.439,59.604,58.36,59.342,240651,0
+BLKB.US,D,20150803,000000,59.226,59.49,58.548,59.02,110618,0
+BLKB.US,D,20150804,000000,59.089,59.565,58.683,59.167,114194,0
+BLKB.US,D,20150805,000000,59.432,60.108,59.03,59.244,208910,0
+BLKB.US,D,20150806,000000,59.197,59.432,57.469,57.693,211660,0
+BLKB.US,D,20150807,000000,57.256,57.905,56.937,57.567,157996,0
+BLKB.US,D,20150810,000000,57.839,59.372,57.712,58.981,286414,0
+BLKB.US,D,20150811,000000,58.303,59.48,58.274,58.4,194160,0
+BLKB.US,D,20150812,000000,58.003,59.906,57.702,59.856,312383,0
+BLKB.US,D,20150813,000000,59.964,61.486,59.777,61.225,245702,0
+BLKB.US,D,20150814,000000,60.817,61.582,60.128,61.108,135631,0
+BLKB.US,D,20150817,000000,60.983,61.974,60.564,61.836,193140,0
+BLKB.US,D,20150818,000000,61.748,62.07,60.631,60.718,163561,0
+BLKB.US,D,20150819,000000,60.324,60.546,58.963,59.382,258071,0
+BLKB.US,D,20150820,000000,58.972,60.905,57.17,57.256,273942,0
+BLKB.US,D,20150821,000000,56.13,57.558,54.978,57.16,272394,0
+BLKB.US,D,20150824,000000,53.802,57.266,53.629,55.956,331978,0
+BLKB.US,D,20150825,000000,57.18,57.722,54.949,55.752,315785,0
+BLKB.US,D,20150826,000000,56.703,57.327,55.868,56.667,217318,0
+BLKB.US,D,20150827,000000,57.143,57.365,55.372,56.141,249613,0
+BLKB.US,D,20150828,000000,55.77,56.327,55.382,56.258,209295,0
+BLKB.US,D,20150831,000000,56.045,56.402,55.352,55.558,154890,0
+BLKB.US,D,20150901,000000,54.576,55.499,53.616,54.022,197778,0
+BLKB.US,D,20150902,000000,54.662,54.986,53.885,54.986,115292,0
+BLKB.US,D,20150903,000000,55.207,55.908,55.035,55.636,189344,0
+BLKB.US,D,20150904,000000,54.937,55.577,54.937,55.392,119303,0
+BLKB.US,D,20150908,000000,56.179,57.317,55.392,57.035,179882,0
+BLKB.US,D,20150909,000000,57.64,57.64,55.986,56.075,152936,0
+BLKB.US,D,20150910,000000,55.898,56.55,55.743,56.54,154829,0
+BLKB.US,D,20150911,000000,56.084,57.153,56.045,56.88,89273,0
+BLKB.US,D,20150914,000000,56.958,57.473,55.752,56.5,150877,0
+BLKB.US,D,20150915,000000,55.761,56.218,53.934,54.147,465183,0
+BLKB.US,D,20150916,000000,54.274,54.547,53.233,53.321,298360,0
+BLKB.US,D,20150917,000000,53.303,54.225,52.32,52.603,472127,0
+BLKB.US,D,20150918,000000,52.018,54.166,52.018,52.698,1459104,0
+BLKB.US,D,20150921,000000,53.263,55.074,52.971,54.468,314509,0
+BLKB.US,D,20150922,000000,53.875,54.334,53.616,54.294,159208,0
+BLKB.US,D,20150923,000000,54.477,55.044,54.002,54.719,131939,0
+BLKB.US,D,20150924,000000,54.245,55.025,53.963,54.917,217063,0
+BLKB.US,D,20150925,000000,55.49,55.49,54.235,54.808,312248,0
+BLKB.US,D,20150928,000000,54.624,55.226,54.205,54.595,220119,0
+BLKB.US,D,20150929,000000,54.614,54.614,53.438,53.739,240766,0
+BLKB.US,D,20150930,000000,54.185,54.868,53.816,54.566,303608,0
+BLKB.US,D,20151001,000000,54.605,54.778,53.739,54.614,266274,0
+BLKB.US,D,20151002,000000,54.1,55.528,53.606,55.518,231409,0
+BLKB.US,D,20151005,000000,55.829,57.726,55.774,57.716,213955,0
+BLKB.US,D,20151006,000000,57.833,58.661,57.453,57.736,287665,0
+BLKB.US,D,20151007,000000,57.919,58.298,57.016,58.26,145917,0
+BLKB.US,D,20151008,000000,58.126,58.865,57.668,58.865,134012,0
+BLKB.US,D,20151009,000000,59.047,59.194,58.708,58.988,218553,0
+BLKB.US,D,20151012,000000,59.066,60.294,58.607,60.245,139523,0
+BLKB.US,D,20151013,000000,59.572,59.924,57.726,58.465,225649,0
+BLKB.US,D,20151014,000000,58.386,58.855,57.503,57.853,243955,0
+BLKB.US,D,20151015,000000,57.919,59.037,57.794,58.961,198601,0
+BLKB.US,D,20151016,000000,59.174,60.709,58.845,60.527,217524,0
+BLKB.US,D,20151019,000000,60.097,60.862,59.554,60.508,134264,0
+BLKB.US,D,20151020,000000,60.39,61.198,60.137,60.699,177414,0
+BLKB.US,D,20151021,000000,60.738,60.738,59.468,59.545,120847,0
+BLKB.US,D,20151022,000000,59.943,61.227,59.845,60.935,154375,0
+BLKB.US,D,20151023,000000,61.653,62.121,60.719,62.064,208371,0
+BLKB.US,D,20151026,000000,62.102,62.293,61.234,61.673,100173,0
+BLKB.US,D,20151027,000000,61.294,61.703,60.459,60.594,280876,0
+BLKB.US,D,20151028,000000,60.867,62.659,60.555,62.589,202201,0
+BLKB.US,D,20151029,000000,61.838,63.853,57.424,59.272,349375,0
+BLKB.US,D,20151030,000000,59.331,61.421,56.248,60.954,273678,0
+BLKB.US,D,20151102,000000,61.101,62.131,60.067,60.117,140551,0
+BLKB.US,D,20151103,000000,60.284,61.159,59.312,60.498,148241,0
+BLKB.US,D,20151104,000000,60.847,61.372,60.372,60.818,136440,0
+BLKB.US,D,20151105,000000,60.788,61.45,59.641,59.943,143986,0
+BLKB.US,D,20151106,000000,59.592,61.431,59.478,61.362,218244,0
+BLKB.US,D,20151109,000000,61.441,61.441,59.592,60.498,150842,0
+BLKB.US,D,20151110,000000,59.651,61.129,59.651,60.906,296204,0
+BLKB.US,D,20151111,000000,60.363,61.838,60.245,60.67,133394,0
+BLKB.US,D,20151112,000000,60.127,60.935,58.642,58.816,190167,0
+BLKB.US,D,20151113,000000,57.909,58.903,56.852,57.093,256812,0
+BLKB.US,D,20151116,000000,56.723,58.327,56.723,58.155,204771,0
+BLKB.US,D,20151117,000000,58.126,59.008,57.483,58.572,163013,0
+BLKB.US,D,20151118,000000,58.602,59.497,58.048,59.124,127016,0
+BLKB.US,D,20151119,000000,59.312,60.67,59.214,59.563,212073,0
+BLKB.US,D,20151120,000000,59.953,60.343,59.134,59.302,159620,0
+BLKB.US,D,20151123,000000,59.4,59.866,58.591,59.526,145550,0
+BLKB.US,D,20151124,000000,59.066,60.653,59.066,60.534,106681,0
+BLKB.US,D,20151125,000000,60.51,60.899,60.109,60.811,85196,0
+BLKB.US,D,20151127,000000,60.722,61.736,60.722,61.435,64359,0
+BLKB.US,D,20151130,000000,61.786,62.137,60.089,60.189,297981,0
+BLKB.US,D,20151201,000000,60.079,60.987,59.924,60.51,191164,0
+BLKB.US,D,20151202,000000,60.412,61.407,60.412,61.202,186797,0
+BLKB.US,D,20151203,000000,61.268,61.502,60.412,61.057,240570,0
+BLKB.US,D,20151204,000000,61.278,63.228,61.278,63.18,220379,0
+BLKB.US,D,20151207,000000,63.023,63.218,61.6,61.942,173678,0
+BLKB.US,D,20151208,000000,61.297,62.281,60.402,62.098,118417,0
+BLKB.US,D,20151209,000000,61.805,62.418,60.86,61.182,107573,0
+BLKB.US,D,20151210,000000,62.088,63.131,61.366,62.457,168339,0
+BLKB.US,D,20151211,000000,61.58,62.184,60.712,61.337,148320,0
+BLKB.US,D,20151214,000000,61.366,61.512,60.218,60.967,220215,0
+BLKB.US,D,20151215,000000,61.492,62.398,61.376,61.756,235365,0
+BLKB.US,D,20151216,000000,63.325,65.623,63.072,65.533,259901,0
+BLKB.US,D,20151217,000000,65.888,66.229,64.181,64.832,157355,0
+BLKB.US,D,20151218,000000,64.436,64.921,63.656,63.656,546485,0
+BLKB.US,D,20151221,000000,64.171,64.736,63.45,64.66,166387,0
+BLKB.US,D,20151222,000000,64.881,65.128,63.209,64.007,167251,0
+BLKB.US,D,20151223,000000,64.297,64.841,64.171,64.516,156330,0
+BLKB.US,D,20151224,000000,64.736,65.476,64.397,64.95,103856,0
+BLKB.US,D,20151228,000000,64.584,65.543,64.476,65.486,118343,0
+BLKB.US,D,20151229,000000,65.789,66.743,65.663,65.799,164315,0
+BLKB.US,D,20151230,000000,65.849,66.006,64.921,65.028,117534,0
+BLKB.US,D,20151231,000000,64.851,65.276,63.939,64.161,221058,0
+BLKB.US,D,20160104,000000,63.16,63.16,61.385,62.098,276093,0
+BLKB.US,D,20160105,000000,62.388,63.862,62.078,63.647,150285,0
+BLKB.US,D,20160106,000000,62.586,63.246,60.52,61.212,208100,0
+BLKB.US,D,20160107,000000,60.247,61.007,59.39,59.836,169440,0
+BLKB.US,D,20160108,000000,59.964,60.87,58.571,58.745,214868,0
+BLKB.US,D,20160111,000000,59.026,59.144,56.973,58.134,292497,0
+BLKB.US,D,20160112,000000,58.453,59.478,55.688,57.946,168051,0
+BLKB.US,D,20160113,000000,58.229,58.229,55.227,55.832,169621,0
+BLKB.US,D,20160114,000000,56.125,58.134,55.448,57.647,137865,0
+BLKB.US,D,20160115,000000,55.861,56.983,55.007,56.406,210521,0
+BLKB.US,D,20160119,000000,57.05,57.05,53.904,54.878,235365,0
+BLKB.US,D,20160120,000000,54.185,57.285,53.698,56.623,154356,0
+BLKB.US,D,20160121,000000,56.574,57.869,55.708,57.245,180153,0
+BLKB.US,D,20160122,000000,58.015,58.845,57.05,58.835,114105,0
+BLKB.US,D,20160125,000000,58.463,58.726,57.332,57.529,125094,0
+BLKB.US,D,20160126,000000,57.897,59.036,57.371,58.503,124197,0
+BLKB.US,D,20160127,000000,58.134,58.678,56.603,56.895,155490,0
+BLKB.US,D,20160128,000000,57.558,58.114,56.728,57.41,94429,0
+BLKB.US,D,20160129,000000,57.713,59.974,57.713,59.896,195732,0
+BLKB.US,D,20160201,000000,59.536,61.037,59.204,60.5,127477,0
+BLKB.US,D,20160202,000000,59.866,60.306,58.182,58.483,142818,0
+BLKB.US,D,20160203,000000,59.066,59.282,57.607,59.134,93544,0
+BLKB.US,D,20160204,000000,58.997,58.997,57.713,58.192,83037,0
+BLKB.US,D,20160205,000000,57.42,57.469,52.208,52.296,415635,0
+BLKB.US,D,20160208,000000,51.547,51.702,49.637,50.171,355660,0
+BLKB.US,D,20160209,000000,49.402,51.281,48.605,49.655,616241,0
+BLKB.US,D,20160210,000000,52.609,58.094,50.634,51.877,671980,0
+BLKB.US,D,20160211,000000,50.954,52.695,50.502,50.601,313941,0
+BLKB.US,D,20160212,000000,51.428,52.816,50.156,51.34,316520,0
+BLKB.US,D,20160216,000000,52.17,52.188,51.253,51.916,281371,0
+BLKB.US,D,20160217,000000,52.151,54.938,51.34,54.185,320778,0
+BLKB.US,D,20160218,000000,54.166,55.871,51.099,54.46,191681,0
+BLKB.US,D,20160219,000000,54.364,55.384,54.099,54.779,123561,0
+BLKB.US,D,20160222,000000,55.979,56.272,54.595,55.364,140697,0
+BLKB.US,D,20160223,000000,54.997,55.374,54.04,54.364,155221,0
+BLKB.US,D,20160224,000000,53.853,55.523,51.111,55.027,115124,0
+BLKB.US,D,20160225,000000,55.201,55.455,54.596,55.298,95677,0
+BLKB.US,D,20160226,000000,55.652,56.1,54.87,55.855,100360,0
+BLKB.US,D,20160229,000000,55.904,56.391,55.047,55.163,125272,0
+BLKB.US,D,20160301,000000,55.806,57.624,55.211,57.624,146439,0
+BLKB.US,D,20160302,000000,57.526,57.526,55.758,56.391,139243,0
+BLKB.US,D,20160303,000000,56.431,57.046,55.259,56.012,147974,0
+BLKB.US,D,20160304,000000,56.012,56.763,55.406,55.924,170901,0
+BLKB.US,D,20160307,000000,55.721,57.115,55.642,57.046,182019,0
+BLKB.US,D,20160308,000000,56.657,57.291,56.072,56.236,121873,0
+BLKB.US,D,20160309,000000,56.509,57.349,56.246,57.085,149687,0
+BLKB.US,D,20160310,000000,57.261,58.003,55.268,55.924,169515,0
+BLKB.US,D,20160311,000000,56.354,56.718,56.002,56.236,161232,0
+BLKB.US,D,20160314,000000,56.032,57.905,55.749,57.624,128322,0
+BLKB.US,D,20160315,000000,57.212,57.73,56.891,57.604,179427,0
+BLKB.US,D,20160316,000000,57.466,58.492,57.466,58.305,135283,0
+BLKB.US,D,20160317,000000,58.161,59.976,57.634,59.508,277509,0
+BLKB.US,D,20160318,000000,59.888,60.982,59.556,60.825,531264,0
+BLKB.US,D,20160321,000000,60.533,60.686,59.595,60.309,209721,0
+BLKB.US,D,20160322,000000,59.644,59.682,58.57,58.775,146904,0
+BLKB.US,D,20160323,000000,58.659,58.931,57.388,58.132,202618,0
+BLKB.US,D,20160324,000000,57.74,58.912,57.407,58.795,123217,0
+BLKB.US,D,20160328,000000,59.205,59.556,58.003,58.825,94892,0
+BLKB.US,D,20160329,000000,58.57,61.207,58.57,61.207,183002,0
+BLKB.US,D,20160330,000000,61.704,61.704,60.005,60.894,106606,0
+BLKB.US,D,20160331,000000,60.735,61.635,59.214,61.401,155057,0
+BLKB.US,D,20160401,000000,60.854,61.694,59.868,61.421,131015,0
+BLKB.US,D,20160404,000000,61.342,61.694,60.765,61.332,87875,0
+BLKB.US,D,20160405,000000,60.629,61.314,59.961,60.504,116290,0
+BLKB.US,D,20160406,000000,60.629,61.168,60.201,60.647,125552,0
+BLKB.US,D,20160407,000000,60.162,60.686,59.313,59.74,148682,0
+BLKB.US,D,20160408,000000,60.299,60.933,59.624,60.903,109691,0
+BLKB.US,D,20160411,000000,61.263,61.498,60.092,60.211,105485,0
+BLKB.US,D,20160412,000000,60.152,61.043,59.692,60.533,87804,0
+BLKB.US,D,20160413,000000,60.913,62.162,60.25,62.114,144991,0
+BLKB.US,D,20160414,000000,62.172,62.475,61.591,62.191,147963,0
+BLKB.US,D,20160415,000000,62.172,63.667,61.546,62.835,221216,0
+BLKB.US,D,20160418,000000,62.614,63.489,62.45,63.325,91870,0
+BLKB.US,D,20160419,000000,63.335,63.717,62.047,62.816,108292,0
+BLKB.US,D,20160420,000000,62.806,63.169,60.962,62.105,338025,0
+BLKB.US,D,20160421,000000,62.144,62.673,61.421,62.067,261317,0
+BLKB.US,D,20160422,000000,61.9,62.865,61.332,62.806,192696,0
+BLKB.US,D,20160425,000000,62.71,62.905,62.027,62.406,147890,0
+BLKB.US,D,20160426,000000,62.416,62.624,61.674,62.495,203275,0
+BLKB.US,D,20160427,000000,62.307,63.061,61.723,62.485,178257,0
+BLKB.US,D,20160428,000000,59.575,61.498,58.612,59.829,319536,0
+BLKB.US,D,20160429,000000,59.838,60.629,59.371,60.309,187311,0
+BLKB.US,D,20160502,000000,60.745,60.992,60.484,60.696,197281,0
+BLKB.US,D,20160503,000000,60.102,61.168,59.957,60.395,126415,0
+BLKB.US,D,20160504,000000,60.102,60.132,58.893,59.692,189304,0
+BLKB.US,D,20160505,000000,59.749,59.976,57.905,58.072,182950,0
+BLKB.US,D,20160506,000000,57.652,58.218,56.452,58.2,440404,0
+BLKB.US,D,20160509,000000,58.276,60.122,58.062,59.664,114887,0
+BLKB.US,D,20160510,000000,59.74,60.504,59.341,60.172,120845,0
+BLKB.US,D,20160511,000000,60.082,60.514,58.96,59.017,135528,0
+BLKB.US,D,20160512,000000,59.135,59.918,58.003,58.432,161204,0
+BLKB.US,D,20160513,000000,58.276,58.96,57.204,58.266,105163,0
+BLKB.US,D,20160516,000000,58.502,59.469,57.952,59.007,118827,0
+BLKB.US,D,20160517,000000,58.669,59.017,56.713,56.989,102671,0
+BLKB.US,D,20160518,000000,56.803,58.343,56.783,57.76,157209,0
+BLKB.US,D,20160519,000000,57.486,58.521,56.931,57.76,120445,0
+BLKB.US,D,20160520,000000,58.141,58.238,57.397,58.013,178081,0
+BLKB.US,D,20160523,000000,57.934,58.373,57.368,57.857,122961,0
+BLKB.US,D,20160524,000000,58.247,60.706,57.78,60.474,204013,0
+BLKB.US,D,20160525,000000,60.816,60.816,59.778,60.111,94973,0
+BLKB.US,D,20160526,000000,60.032,60.716,59.788,60.24,110463,0
+BLKB.US,D,20160527,000000,60.061,60.766,59.925,60.766,73202,0
+BLKB.US,D,20160531,000000,60.736,61.5,60.358,61.304,226768,0
+BLKB.US,D,20160601,000000,61.373,61.952,60.756,61.883,168183,0
+BLKB.US,D,20160602,000000,61.568,62.947,61.568,62.909,136714,0
+BLKB.US,D,20160603,000000,62.791,62.791,61.647,61.873,163922,0
+BLKB.US,D,20160606,000000,61.873,63.614,61.873,63.475,231905,0
+BLKB.US,D,20160607,000000,63.524,63.82,63.036,63.554,87076,0
+BLKB.US,D,20160608,000000,63.763,64.367,63.36,64.347,115813,0
+BLKB.US,D,20160609,000000,64.347,65.27,63.693,65.171,206177,0
+BLKB.US,D,20160610,000000,64.737,65.328,64.044,64.526,276390,0
+BLKB.US,D,20160613,000000,64.228,65.031,64.228,64.417,144430,0
+BLKB.US,D,20160614,000000,64.317,65.139,64.218,65.111,97884,0
+BLKB.US,D,20160615,000000,65.375,65.598,64.652,64.952,94726,0
+BLKB.US,D,20160616,000000,64.605,65.27,64.16,65.181,105259,0
+BLKB.US,D,20160617,000000,65.375,65.375,63.957,64.556,254816,0
+BLKB.US,D,20160620,000000,65.375,65.952,65.051,65.357,146275,0
+BLKB.US,D,20160621,000000,65.25,65.696,65.041,65.481,105066,0
+BLKB.US,D,20160622,000000,65.638,65.715,65.111,65.298,167352,0
+BLKB.US,D,20160623,000000,66.106,66.911,65.461,66.911,119019,0
+BLKB.US,D,20160624,000000,63.723,66.166,63.723,64.913,368956,0
+BLKB.US,D,20160627,000000,63.84,64.566,61.843,62.147,314951,0
+BLKB.US,D,20160628,000000,62.89,63.194,62.175,62.41,160549,0
+BLKB.US,D,20160629,000000,63.105,64.516,62.36,64.466,151301,0
+BLKB.US,D,20160630,000000,64.853,66.47,64.317,66.422,298576,0
+BLKB.US,D,20160701,000000,66.226,66.891,65.548,65.835,154894,0
+BLKB.US,D,20160705,000000,65.588,65.945,64.976,65.845,96581,0
+BLKB.US,D,20160706,000000,65.337,66.567,65.041,66.276,117851,0
+BLKB.US,D,20160707,000000,66.383,66.772,65.952,66.216,117644,0
+BLKB.US,D,20160708,000000,66.432,67.185,66.412,66.841,226558,0
+BLKB.US,D,20160711,000000,67.379,68.181,66.961,67.486,254090,0
+BLKB.US,D,20160712,000000,68.064,69.348,67.535,69.071,169326,0
+BLKB.US,D,20160713,000000,69.239,70.012,68.819,69.318,152369,0
+BLKB.US,D,20160714,000000,69.962,70.196,69.199,69.348,118152,0
+BLKB.US,D,20160715,000000,69.805,69.805,68.565,68.683,138042,0
+BLKB.US,D,20160718,000000,68.781,69.179,68.016,68.495,73468,0
+BLKB.US,D,20160719,000000,68.545,68.766,68.026,68.515,116041,0
+BLKB.US,D,20160720,000000,68.933,70.001,68.328,69.542,103839,0
+BLKB.US,D,20160721,000000,69.259,69.571,67.742,67.9,102422,0
+BLKB.US,D,20160722,000000,67.93,69.071,67.525,68.943,114118,0
+BLKB.US,D,20160725,000000,68.761,69.25,68.505,68.819,125403,0
+BLKB.US,D,20160726,000000,68.856,69.668,68.406,69.464,118829,0
+BLKB.US,D,20160727,000000,67.987,68.103,65.875,66.46,567524,0
+BLKB.US,D,20160728,000000,66.48,67.792,65.385,65.51,488535,0
+BLKB.US,D,20160729,000000,65.461,65.558,64.466,65.395,302106,0
+BLKB.US,D,20160801,000000,65.538,66.881,64.991,65.992,424578,0
+BLKB.US,D,20160802,000000,67.614,68.624,63.713,65.501,581717,0
+BLKB.US,D,20160803,000000,65.27,66.46,64.709,65.481,186013,0
+BLKB.US,D,20160804,000000,65.28,66.04,65.111,65.548,218857,0
+BLKB.US,D,20160805,000000,66.021,66.186,65.405,66.068,171009,0
+BLKB.US,D,20160808,000000,65.865,66.286,64.561,65.628,106790,0
+BLKB.US,D,20160809,000000,65.529,66.655,65.432,66.587,229942,0
+BLKB.US,D,20160810,000000,66.44,66.704,66.101,66.675,122811,0
+BLKB.US,D,20160811,000000,66.695,67.271,66.335,66.742,95280,0
+BLKB.US,D,20160812,000000,66.762,66.762,65.942,66.645,74148,0
+BLKB.US,D,20160815,000000,66.831,67.9,66.607,67.496,141828,0
+BLKB.US,D,20160816,000000,67.525,67.575,65.815,65.952,376761,0
+BLKB.US,D,20160817,000000,65.942,65.942,63.937,63.976,197166,0
+BLKB.US,D,20160818,000000,63.82,64.796,63.456,64.786,231615,0
+BLKB.US,D,20160819,000000,64.7,65.529,64.258,65.24,175897,0
+BLKB.US,D,20160822,000000,65.011,65.855,64.446,65.385,202586,0
+BLKB.US,D,20160823,000000,65.432,66.752,65.328,66.354,260072,0
+BLKB.US,D,20160824,000000,66.296,67.592,66.039,66.489,246930,0
+BLKB.US,D,20160825,000000,66.246,66.763,65.902,66.763,117172,0
+BLKB.US,D,20160826,000000,66.597,67.176,65.677,66.315,138388,0
+BLKB.US,D,20160829,000000,66.499,66.548,65.854,65.971,116903,0
+BLKB.US,D,20160830,000000,66.077,66.077,65.335,65.735,77122,0
+BLKB.US,D,20160831,000000,65.695,66.126,65.248,66.02,212089,0
+BLKB.US,D,20160901,000000,66.001,67.187,65.617,67.129,184502,0
+BLKB.US,D,20160902,000000,67.626,67.999,67.44,67.952,181937,0
+BLKB.US,D,20160906,000000,67.952,68.804,67.656,68.204,198617,0
+BLKB.US,D,20160907,000000,68.321,68.755,67.537,67.893,258984,0
+BLKB.US,D,20160908,000000,67.775,68.145,67.362,67.616,226455,0
+BLKB.US,D,20160909,000000,67.07,67.42,64.974,65.009,262147,0
+BLKB.US,D,20160912,000000,64.744,65.44,64.403,65.179,257380,0
+BLKB.US,D,20160913,000000,64.423,64.668,62.775,63.738,252361,0
+BLKB.US,D,20160914,000000,63.895,63.982,63.089,63.099,187304,0
+BLKB.US,D,20160915,000000,63.227,63.678,62.003,63.392,190781,0
+BLKB.US,D,20160916,000000,63.5,63.885,62.611,63.03,444262,0
+BLKB.US,D,20160919,000000,63.519,64.383,63.286,63.885,288555,0
+BLKB.US,D,20160920,000000,64.068,64.303,63.688,63.815,170365,0
+BLKB.US,D,20160921,000000,64.068,64.64,63.688,64.413,205768,0
+BLKB.US,D,20160922,000000,64.724,65.169,64.363,64.813,256123,0
+BLKB.US,D,20160923,000000,64.716,65.208,64.483,64.949,193668,0
+BLKB.US,D,20160926,000000,64.716,64.9,64.205,64.234,239249,0
+BLKB.US,D,20160927,000000,64.176,64.274,63.446,63.972,377084,0
+BLKB.US,D,20160928,000000,63.865,64.706,63.758,64.688,176266,0
+BLKB.US,D,20160929,000000,64.443,64.89,63.865,64.649,331139,0
+BLKB.US,D,20160930,000000,64.84,65.258,63.609,64.999,200810,0
+BLKB.US,D,20161003,000000,64.602,65.393,63.982,64.413,228032,0
+BLKB.US,D,20161004,000000,64.423,65.258,64.146,64.533,239847,0
+BLKB.US,D,20161005,000000,64.658,64.989,64.126,64.803,220245,0
+BLKB.US,D,20161006,000000,64.611,64.724,63.975,64.611,123411,0
+BLKB.US,D,20161007,000000,64.649,64.649,62.601,63.392,261906,0
+BLKB.US,D,20161010,000000,63.708,64.473,63.5,64.205,125743,0
+BLKB.US,D,20161011,000000,63.943,63.943,62.601,63.021,170998,0
+BLKB.US,D,20161012,000000,63.139,63.139,61.757,62.825,179109,0
+BLKB.US,D,20161013,000000,63.08,63.08,62.246,62.611,223999,0
+BLKB.US,D,20161014,000000,62.844,63.422,62.158,62.462,89576,0
+BLKB.US,D,20161017,000000,62.462,62.651,61.905,62.353,141640,0
+BLKB.US,D,20161018,000000,62.913,62.913,62.381,62.462,128176,0
+BLKB.US,D,20161019,000000,62.333,62.913,62.043,62.641,129236,0
+BLKB.US,D,20161020,000000,62.413,62.541,61.424,62.353,159403,0
+BLKB.US,D,20161021,000000,61.954,62.931,61.574,62.785,196499,0
+BLKB.US,D,20161024,000000,63.296,63.982,63.296,63.698,202470,0
+BLKB.US,D,20161025,000000,63.795,64.92,63.05,63.758,289197,0
+BLKB.US,D,20161026,000000,63.569,64.156,62.844,63.461,242934,0
+BLKB.US,D,20161027,000000,63.766,63.766,58.699,59.766,632916,0
+BLKB.US,D,20161028,000000,59.756,60.308,58.887,58.991,296053,0
+BLKB.US,D,20161031,000000,58.808,60.298,58.345,60.17,312607,0
+BLKB.US,D,20161101,000000,60.12,60.542,59.064,59.865,335087,0
+BLKB.US,D,20161102,000000,56.838,60.04,54.758,57.121,1311038,0
+BLKB.US,D,20161103,000000,57.494,58.267,57.081,57.612,451453,0
+BLKB.US,D,20161104,000000,57.857,58.434,57.171,57.651,318832,0
+BLKB.US,D,20161107,000000,58.18,60.209,58.102,60.1,482436,0
+BLKB.US,D,20161108,000000,59.562,61.444,59.323,60.716,326329,0
+BLKB.US,D,20161109,000000,59.396,61.954,58.847,61.757,263038,0
+BLKB.US,D,20161110,000000,62.452,63.355,61.374,62.452,434749,0
+BLKB.US,D,20161111,000000,62.661,65.42,62.226,64.783,338488,0
+BLKB.US,D,20161114,000000,64.734,65.208,62.981,63.355,495802,0
+BLKB.US,D,20161115,000000,63.441,64.136,62.158,63.698,413066,0
+BLKB.US,D,20161116,000000,63.678,64.166,62.591,63.422,554996,0
+BLKB.US,D,20161117,000000,63.422,64.463,63.06,63.845,551805,0
+BLKB.US,D,20161118,000000,63.855,64.156,63.306,64.03,268532,0
+BLKB.US,D,20161121,000000,64.364,65.357,63.608,65.318,275492,0
+BLKB.US,D,20161122,000000,65.29,66.26,64.404,66.19,430780,0
+BLKB.US,D,20161123,000000,64.021,64.75,62.145,62.677,530658,0
+BLKB.US,D,20161125,000000,62.233,62.528,61.644,62.301,145678,0
+BLKB.US,D,20161128,000000,61.851,63.345,61.321,63.009,288679,0
+BLKB.US,D,20161129,000000,63.275,63.492,62.32,62.773,455079,0
+BLKB.US,D,20161130,000000,63.107,63.186,61.448,61.634,475129,0
+BLKB.US,D,20161201,000000,61.891,63.598,59.091,59.437,436475,0
+BLKB.US,D,20161202,000000,59.427,59.808,58.454,59.535,240955,0
+BLKB.US,D,20161205,000000,59.917,62.077,59.061,62.009,309161,0
+BLKB.US,D,20161206,000000,61.881,62.686,61.594,62.42,214311,0
+BLKB.US,D,20161207,000000,62.499,64.504,61.851,64.224,276235,0
+BLKB.US,D,20161208,000000,64.274,65.472,63.431,65.453,316222,0
+BLKB.US,D,20161209,000000,65.396,65.995,64.574,64.735,349274,0
+BLKB.US,D,20161212,000000,64.494,64.494,62.598,63.627,276828,0
+BLKB.US,D,20161213,000000,64.098,64.872,63.44,64.631,266614,0
+BLKB.US,D,20161214,000000,64.593,64.981,63.083,63.627,292881,0
+BLKB.US,D,20161215,000000,63.727,64.224,63.156,63.578,262083,0
+BLKB.US,D,20161216,000000,63.747,64.636,63.47,63.558,443684,0
+BLKB.US,D,20161219,000000,63.923,64.794,63.305,64.444,208381,0
+BLKB.US,D,20161220,000000,65.031,65.414,64.146,65.071,177755,0
+BLKB.US,D,20161221,000000,64.842,64.842,63.81,64.314,196342,0
+BLKB.US,D,20161222,000000,64.344,64.344,62.588,62.745,195548,0
+BLKB.US,D,20161223,000000,62.677,63.568,62.37,63.479,93937,0
+BLKB.US,D,20161227,000000,63.489,64.504,63.489,64.126,150761,0
+BLKB.US,D,20161228,000000,64.234,64.234,62.715,62.793,107895,0
+BLKB.US,D,20161229,000000,63.048,63.295,62.489,62.999,220994,0
+BLKB.US,D,20161230,000000,63.058,63.766,62.36,62.832,188169,0
+BLKB.US,D,20170103,000000,63.707,64.494,63.255,63.845,249569,0
+BLKB.US,D,20170104,000000,64.195,65.778,64.001,65.57,198583,0
+BLKB.US,D,20170105,000000,65.492,66.16,65.121,65.6,213499,0
+BLKB.US,D,20170106,000000,65.817,65.817,64.384,64.961,150720,0
+BLKB.US,D,20170109,000000,65.021,65.738,64.574,65.061,224461,0
+BLKB.US,D,20170110,000000,65.27,65.906,64.608,65.21,186654,0
+BLKB.US,D,20170111,000000,65.181,67.269,65.031,67.125,289286,0
+BLKB.US,D,20170112,000000,66.897,67.712,65.433,66.877,230106,0
+BLKB.US,D,20170113,000000,66.807,68.124,66.681,67.464,213275,0
+BLKB.US,D,20170117,000000,67.056,67.056,65.698,66.034,225485,0
+BLKB.US,D,20170118,000000,66.299,66.651,65.64,66.367,153576,0
+BLKB.US,D,20170119,000000,66.396,66.758,65.328,65.337,195818,0
+BLKB.US,D,20170120,000000,65.376,66.514,65.081,65.501,199759,0
+BLKB.US,D,20170123,000000,65.453,65.965,64.689,65.337,208581,0
+BLKB.US,D,20170124,000000,65.423,66.827,65.27,66.631,221579,0
+BLKB.US,D,20170125,000000,67.319,67.494,65.768,66.081,318041,0
+BLKB.US,D,20170126,000000,65.896,66.339,65.318,65.965,252558,0
+BLKB.US,D,20170127,000000,66.09,66.504,65.68,65.916,217265,0
+BLKB.US,D,20170130,000000,65.59,65.59,63.933,65.001,240669,0
+BLKB.US,D,20170131,000000,64.707,64.981,64.011,64.384,215703,0
+BLKB.US,D,20170201,000000,64.544,64.784,61.704,62.705,389670,0
+BLKB.US,D,20170202,000000,62.695,64.03,62.028,63.627,262316,0
+BLKB.US,D,20170203,000000,64.244,64.794,63.717,64.254,323686,0
+BLKB.US,D,20170206,000000,64.001,64.484,63.117,63.578,339846,0
+BLKB.US,D,20170207,000000,63.766,63.815,62.31,62.35,645070,0
+BLKB.US,D,20170208,000000,62.068,62.096,60.849,60.928,483254,0
+BLKB.US,D,20170209,000000,65.797,70.441,63.637,69.115,2679791,0
+BLKB.US,D,20170210,000000,69.393,69.577,65.955,69.45,770587,0
+BLKB.US,D,20170213,000000,69.353,70.451,69.036,70.353,662880,0
+BLKB.US,D,20170214,000000,69.635,70.942,68.859,70.843,319893,0
+BLKB.US,D,20170215,000000,69.773,72.57,69.773,72.08,375161,0
+BLKB.US,D,20170216,000000,71.531,72.071,71.403,71.933,412976,0
+BLKB.US,D,20170217,000000,72.051,72.278,67.358,72.09,544200,0
+BLKB.US,D,20170221,000000,72.14,72.619,71.639,71.943,295548,0
+BLKB.US,D,20170222,000000,71.619,72.391,70.883,71.551,318775,0
+BLKB.US,D,20170223,000000,72.061,72.288,71.069,71.687,319457,0
+BLKB.US,D,20170224,000000,70.617,71.983,70.617,71.756,232486,0
+BLKB.US,D,20170227,000000,71.893,72.581,71.501,72.396,199017,0
+BLKB.US,D,20170228,000000,71.254,71.541,70.291,70.341,251538,0
+BLKB.US,D,20170301,000000,71.304,72.79,70.391,72.472,302863,0
+BLKB.US,D,20170302,000000,72.426,73.046,71.324,72.472,175481,0
+BLKB.US,D,20170303,000000,72.454,72.889,71.863,72.641,189969,0
+BLKB.US,D,20170306,000000,72.081,72.889,71.943,72.377,186594,0
+BLKB.US,D,20170307,000000,72.269,72.977,71.883,72.561,172410,0
+BLKB.US,D,20170308,000000,72.82,73.458,72.191,72.426,163849,0
+BLKB.US,D,20170309,000000,72.308,72.977,72.057,72.531,191271,0
+BLKB.US,D,20170310,000000,73.094,73.508,72.581,73.25,213774,0
+BLKB.US,D,20170313,000000,73.548,74.107,73.24,73.979,222729,0
+BLKB.US,D,20170314,000000,73.568,74.559,73.568,73.979,295974,0
+BLKB.US,D,20170315,000000,74.441,74.947,74.127,74.883,414593,0
+BLKB.US,D,20170316,000000,75.377,75.445,74.382,75.317,222654,0
+BLKB.US,D,20170317,000000,75.129,75.877,74.431,75.337,490673,0
+BLKB.US,D,20170320,000000,75.327,76.418,74.942,75.867,253465,0
+BLKB.US,D,20170321,000000,76.428,76.557,73.773,73.861,310021,0
+BLKB.US,D,20170322,000000,73.636,74.786,73.478,74.766,241733,0
+BLKB.US,D,20170323,000000,74.689,75.484,73.568,74.728,251329,0
+BLKB.US,D,20170324,000000,75.179,75.542,74.097,74.874,218367,0
+BLKB.US,D,20170327,000000,73.811,74.599,73.22,74.137,260053,0
+BLKB.US,D,20170328,000000,73.9,74.992,73.24,74.776,203254,0
+BLKB.US,D,20170329,000000,74.738,75.209,74.412,74.826,124885,0
+BLKB.US,D,20170330,000000,74.796,76.075,74.796,75.367,268448,0
+BLKB.US,D,20170331,000000,75.238,75.838,75.04,75.397,171063,0
+BLKB.US,D,20170403,000000,75.445,76.21,74.196,74.659,336076,0
+BLKB.US,D,20170404,000000,74.382,75.897,74.382,75.552,219220,0
+BLKB.US,D,20170405,000000,75.917,76.929,75.484,75.572,316810,0
+BLKB.US,D,20170406,000000,75.848,76.428,74.835,76.22,143506,0
+BLKB.US,D,20170407,000000,75.956,76.694,75.397,75.532,195517,0
+BLKB.US,D,20170410,000000,75.407,76.437,75.248,75.818,372115,0
+BLKB.US,D,20170411,000000,75.621,76.368,75.263,76.113,197744,0
+BLKB.US,D,20170412,000000,75.897,76.28,75.278,75.749,147206,0
+BLKB.US,D,20170413,000000,75.601,76.22,75.492,75.719,194810,0
+BLKB.US,D,20170417,000000,75.976,76.634,74.539,75.582,246566,0
+BLKB.US,D,20170418,000000,75.357,76.085,75.089,75.867,131305,0
+BLKB.US,D,20170419,000000,76.634,77.568,76.025,77.056,272888,0
+BLKB.US,D,20170420,000000,77.489,77.913,76.939,77.509,201652,0
+BLKB.US,D,20170421,000000,77.47,77.962,77.116,77.598,173367,0
+BLKB.US,D,20170424,000000,78.64,78.64,77.539,77.657,183843,0
+BLKB.US,D,20170425,000000,78.128,78.414,77.362,77.519,252305,0
+BLKB.US,D,20170426,000000,77.706,78.198,76.978,77.735,271055,0
+BLKB.US,D,20170427,000000,77.932,78.443,77.618,77.942,208164,0
+BLKB.US,D,20170428,000000,78.208,79.653,76.968,79.074,575635,0
+BLKB.US,D,20170501,000000,79.23,80.231,78.778,80.145,712518,0
+BLKB.US,D,20170502,000000,76.113,80.321,74.672,79.495,712843,0
+BLKB.US,D,20170503,000000,77.558,78.531,77.24,78.414,474934,0
+BLKB.US,D,20170504,000000,78.748,79.407,77.372,77.638,323782,0
+BLKB.US,D,20170505,000000,77.754,79.623,77.578,78.06,201145,0
+BLKB.US,D,20170508,000000,78.07,78.58,77.548,78.041,171867,0
+BLKB.US,D,20170509,000000,78.178,78.443,77.588,77.982,365304,0
+BLKB.US,D,20170510,000000,77.952,78.307,77.519,78.041,200473,0
+BLKB.US,D,20170511,000000,77.853,78.414,76.77,77.372,181560,0
+BLKB.US,D,20170512,000000,77.046,79.485,77.027,78.492,456960,0
+BLKB.US,D,20170515,000000,78.67,79.299,77.754,78.541,200635,0
+BLKB.US,D,20170516,000000,79.014,79.85,78.837,79.23,176657,0
+BLKB.US,D,20170517,000000,78.268,79.123,77.116,77.687,350061,0
+BLKB.US,D,20170518,000000,77.441,78.472,76.998,78.08,293310,0
+BLKB.US,D,20170519,000000,78.462,79.437,78.317,79.005,321719,0
+BLKB.US,D,20170522,000000,79.192,80.638,78.502,80.539,205102,0
+BLKB.US,D,20170523,000000,80.638,81.306,78.917,80.46,278004,0
+BLKB.US,D,20170524,000000,80.489,81.287,79.879,81.139,210650,0
+BLKB.US,D,20170525,000000,81.367,82.105,81.079,81.651,185591,0
+BLKB.US,D,20170526,000000,81.78,82.803,80.375,82.41,195001,0
+BLKB.US,D,20170530,000000,82.145,83.1,81.731,81.956,227838,0
+BLKB.US,D,20170531,000000,82.311,82.664,80.922,81.475,250969,0
+BLKB.US,D,20170601,000000,81.721,83.596,81.485,83.581,274963,0
+BLKB.US,D,20170602,000000,83.787,85.641,83.492,85.303,319680,0
+BLKB.US,D,20170605,000000,85.031,88.298,85.031,86.468,591820,0
+BLKB.US,D,20170606,000000,85.827,87.776,85.016,86.111,278490,0
+BLKB.US,D,20170607,000000,86.498,87.037,85.984,86.16,202589,0
+BLKB.US,D,20170608,000000,86.408,87.306,85.187,86.712,248213,0
+BLKB.US,D,20170609,000000,86.781,87.256,83.326,84.262,351569,0
+BLKB.US,D,20170612,000000,83.837,84.074,81.188,83.877,310978,0
+BLKB.US,D,20170613,000000,84.253,85.482,83.896,85.195,151881,0
+BLKB.US,D,20170614,000000,85.273,85.69,83.491,84.292,210700,0
+BLKB.US,D,20170615,000000,83.405,84.427,82.4,84.34,130887,0
+BLKB.US,D,20170616,000000,83.837,85.313,82.155,85.293,356036,0
+BLKB.US,D,20170619,000000,86.18,87.067,85.552,86.101,360526,0
+BLKB.US,D,20170620,000000,86.051,87.276,85.06,85.158,185314,0
+BLKB.US,D,20170621,000000,85.293,87.147,85.293,85.71,147477,0
+BLKB.US,D,20170622,000000,85.789,86.616,85.191,86.28,132671,0
+BLKB.US,D,20170623,000000,86.557,88.467,86.557,88.142,341213,0
+BLKB.US,D,20170626,000000,88.949,89.479,87.236,87.896,150649,0
+BLKB.US,D,20170627,000000,90.594,91.272,88.682,88.988,581465,0
+BLKB.US,D,20170628,000000,89.402,91.322,87.599,88.162,8208060,0
+BLKB.US,D,20170629,000000,86.694,87.305,84,84.302,942978,0
+BLKB.US,D,20170630,000000,84.853,86.408,84.398,84.447,606596,0
+BLKB.US,D,20170703,000000,84.614,85.177,83.01,83.769,309797,0
+BLKB.US,D,20170705,000000,84.123,85.118,83.516,84.743,224209,0
+BLKB.US,D,20170706,000000,84.064,84.714,83.405,83.916,268402,0
+BLKB.US,D,20170707,000000,83.906,85.964,83.906,85.808,295200,0
+BLKB.US,D,20170710,000000,85.837,86.949,85.079,86.28,226176,0
+BLKB.US,D,20170711,000000,86.636,88.062,86.2,87.286,269333,0
+BLKB.US,D,20170712,000000,87.886,89.518,87.717,88.721,269916,0
+BLKB.US,D,20170713,000000,88.595,89.043,87.017,87.316,203640,0
+BLKB.US,D,20170714,000000,87.306,87.896,87.197,87.422,184947,0
+BLKB.US,D,20170717,000000,87.452,87.846,86.939,87.137,147579,0
+BLKB.US,D,20170718,000000,86.761,87.491,86.081,86.968,243396,0
+BLKB.US,D,20170719,000000,87.147,88.701,85.789,88.337,227882,0
+BLKB.US,D,20170720,000000,88.467,88.623,86.081,88.229,138403,0
+BLKB.US,D,20170721,000000,88.711,88.711,87.816,88.202,162822,0
+BLKB.US,D,20170724,000000,88.202,90.12,88.142,89.796,121768,0
+BLKB.US,D,20170725,000000,89.638,91.538,89.412,91.233,282946,0
+BLKB.US,D,20170726,000000,91.272,91.617,90.663,91.412,122275,0
+BLKB.US,D,20170727,000000,91.402,91.855,89.558,90.733,212481,0
+BLKB.US,D,20170728,000000,90.318,91.204,89.678,90.446,228117,0
+BLKB.US,D,20170731,000000,90.987,92.382,90.515,90.937,439613,0
+BLKB.US,D,20170801,000000,88.142,91.636,87.197,87.776,537037,0
+BLKB.US,D,20170802,000000,87.786,89.334,84.674,84.981,373859,0
+BLKB.US,D,20170803,000000,85.532,86.909,84.624,86.626,215267,0
+BLKB.US,D,20170804,000000,86.185,87.177,85.916,86.329,125305,0
+BLKB.US,D,20170807,000000,86.339,87.757,86.339,86.703,149398,0
+BLKB.US,D,20170808,000000,86.438,87.202,86.032,86.24,134575,0
+BLKB.US,D,20170809,000000,85.651,86.329,84.743,85.343,184404,0
+BLKB.US,D,20170810,000000,85.05,85.532,83,83.09,156982,0
+BLKB.US,D,20170811,000000,83.169,83.877,82.952,83.326,232756,0
+BLKB.US,D,20170814,000000,83.936,84.991,82.734,84.223,221193,0
+BLKB.US,D,20170815,000000,84.417,84.417,83.246,83.366,257172,0
+BLKB.US,D,20170816,000000,83.769,84.432,83.601,83.985,266968,0
+BLKB.US,D,20170817,000000,83.453,84.803,82.222,82.252,252735,0
+BLKB.US,D,20170818,000000,82.025,82.942,81.641,82.173,147134,0
+BLKB.US,D,20170821,000000,81.976,83.09,81.721,82.842,157005,0
+BLKB.US,D,20170822,000000,83.12,83.887,83.12,83.541,143175,0
+BLKB.US,D,20170823,000000,82.942,83.571,82.105,82.183,172749,0
+BLKB.US,D,20170824,000000,82.499,82.569,81.459,82.125,180786,0
+BLKB.US,D,20170825,000000,82.635,83.086,82.04,82.794,174465,0
+BLKB.US,D,20170828,000000,82.843,82.982,82.232,82.962,191697,0
+BLKB.US,D,20170829,000000,82.529,82.853,80.517,81.71,242729,0
+BLKB.US,D,20170830,000000,81.75,83.179,81.66,82.982,156595,0
+BLKB.US,D,20170831,000000,83.189,83.623,82.608,83.248,246376,0
+BLKB.US,D,20170901,000000,83.692,83.692,82.163,82.833,164978,0
+BLKB.US,D,20170905,000000,82.745,83.513,81.956,82.823,176286,0
+BLKB.US,D,20170906,000000,82.843,82.883,81.542,82.193,165948,0
+BLKB.US,D,20170907,000000,82.36,83.268,82.135,83.238,174019,0
+BLKB.US,D,20170908,000000,83.218,84.018,82.843,83.77,166858,0
+BLKB.US,D,20170911,000000,84.42,85.774,84.126,84.638,318986,0
+BLKB.US,D,20170912,000000,84.559,84.877,83.583,84.196,232935,0
+BLKB.US,D,20170913,000000,84.255,84.956,82.953,83.101,232606,0
+BLKB.US,D,20170914,000000,83.131,83.465,82.455,83.427,160879,0
+BLKB.US,D,20170915,000000,83.338,83.711,81.817,82.47,515472,0
+BLKB.US,D,20170918,000000,82.499,83.189,82.301,82.635,153939,0
+BLKB.US,D,20170919,000000,82.823,83.503,82.207,82.618,250482,0
+BLKB.US,D,20170920,000000,82.715,83.021,81.976,82.4,368647,0
+BLKB.US,D,20170921,000000,82.44,82.953,81.76,81.866,238840,0
+BLKB.US,D,20170922,000000,82.43,84.067,82.43,83.799,226605,0
+BLKB.US,D,20170925,000000,83.603,83.741,81.926,82.281,240459,0
+BLKB.US,D,20170926,000000,82.579,83.228,82.163,82.559,130957,0
+BLKB.US,D,20170927,000000,83.131,85.862,83.131,85.507,290452,0
+BLKB.US,D,20170928,000000,85.278,86.097,84.315,85.951,182721,0
+BLKB.US,D,20170929,000000,85.734,87.034,85.407,86.563,305243,0
+BLKB.US,D,20171002,000000,86.739,87.064,85.606,86.306,256121,0
+BLKB.US,D,20171003,000000,86.592,87.303,86.499,87.223,169536,0
+BLKB.US,D,20171004,000000,86.838,87.588,85.734,87.528,180088,0
+BLKB.US,D,20171005,000000,87.538,87.686,86.048,87.074,199516,0
+BLKB.US,D,20171006,000000,86.622,87.616,86.166,87.548,215511,0
+BLKB.US,D,20171009,000000,87.755,88.01,87.342,87.686,113163,0
+BLKB.US,D,20171010,000000,88.101,88.496,87.676,88.297,123253,0
+BLKB.US,D,20171011,000000,88.22,88.766,88.151,88.721,180401,0
+BLKB.US,D,20171012,000000,88.711,90.861,88.584,89.857,287631,0
+BLKB.US,D,20171013,000000,89.728,89.797,89.137,89.461,239549,0
+BLKB.US,D,20171016,000000,89.946,91.948,89.403,91.06,307157,0
+BLKB.US,D,20171017,000000,91.08,91.468,89.964,90.201,157539,0
+BLKB.US,D,20171018,000000,90.626,91.572,89.777,90.685,278872,0
+BLKB.US,D,20171019,000000,90.616,91.02,89.5,90.408,296457,0
+BLKB.US,D,20171020,000000,91.1,91.72,90.428,91.72,291475,0
+BLKB.US,D,20171023,000000,92.163,92.658,91.07,91.159,251747,0
+BLKB.US,D,20171024,000000,91.325,91.555,89.422,90.26,385243,0
+BLKB.US,D,20171025,000000,89.994,91.02,89.5,89.867,260022,0
+BLKB.US,D,20171026,000000,92.638,95.732,90.112,95.488,701111,0
+BLKB.US,D,20171027,000000,96.169,101.51,95.647,100.98,943867,0
+BLKB.US,D,20171030,000000,100.87,101.98,99.72,99.88,588215,0
+BLKB.US,D,20171031,000000,100.05,100.96,98.94,99.9,324845,0
+BLKB.US,D,20171101,000000,100.84,100.86,96.521,97.539,385668,0
+BLKB.US,D,20171102,000000,97.539,98.274,96.661,97.529,228701,0
+BLKB.US,D,20171103,000000,97.499,99.57,97.086,99.075,398463,0
+BLKB.US,D,20171106,000000,98.643,99.426,98.284,98.398,254029,0
+BLKB.US,D,20171107,000000,98.119,98.643,96.129,97.311,285179,0
+BLKB.US,D,20171108,000000,96.651,98.603,95.96,98.379,251309,0
+BLKB.US,D,20171109,000000,97.47,97.972,96.199,97.096,187678,0
+BLKB.US,D,20171110,000000,97.125,98.457,96.918,98.061,162624,0
+BLKB.US,D,20171113,000000,97.38,98.527,96.789,98.508,160071,0
+BLKB.US,D,20171114,000000,97.943,99.96,97.687,99.84,217756,0
+BLKB.US,D,20171115,000000,98.907,99.54,97.41,97.618,335912,0
+BLKB.US,D,20171116,000000,98.199,100.71,98.199,99.275,263261,0
+BLKB.US,D,20171117,000000,98.93,100.65,98.702,100.63,199433,0
+BLKB.US,D,20171120,000000,100.7,102,100.7,101.16,174832,0
+BLKB.US,D,20171121,000000,101.54,103.09,101.54,102.36,152329,0
+BLKB.US,D,20171122,000000,102.51,103.11,100.82,101.02,127190,0
+BLKB.US,D,20171124,000000,101.04,101.89,100.33,101.7,49767,0
+BLKB.US,D,20171127,000000,101.47,101.83,100.69,100.97,135193,0
+BLKB.US,D,20171128,000000,101.1,102.39,100.44,102.25,219907,0
+BLKB.US,D,20171129,000000,102.28,102.81,96.793,96.962,398170,0
+BLKB.US,D,20171130,000000,97.642,97.959,95.913,97.208,428796,0
+BLKB.US,D,20171201,000000,97.188,97.306,93.761,96.272,227357,0
+BLKB.US,D,20171204,000000,97.14,97.14,93.446,93.911,235895,0
+BLKB.US,D,20171205,000000,93.92,95.819,93.56,94.592,222749,0
+BLKB.US,D,20171206,000000,94.324,95.953,93.18,94.889,121385,0
+BLKB.US,D,20171207,000000,94.849,95.706,94.453,95.163,192395,0
+BLKB.US,D,20171208,000000,95.735,96.053,94.138,94.226,167639,0
+BLKB.US,D,20171211,000000,94.236,95.392,93.723,94.512,180922,0
+BLKB.US,D,20171212,000000,94.69,95.015,94.078,94.187,133594,0
+BLKB.US,D,20171213,000000,94.394,95.462,94.394,95.104,160356,0
+BLKB.US,D,20171214,000000,95.133,95.973,93.979,94.314,180291,0
+BLKB.US,D,20171215,000000,94.453,96.321,93.475,95.679,502123,0
+BLKB.US,D,20171218,000000,96.122,97.227,95.342,96.182,172309,0
+BLKB.US,D,20171219,000000,96.172,96.605,95.491,96.222,194731,0
+BLKB.US,D,20171220,000000,96.595,96.912,94.839,95.471,204119,0
+BLKB.US,D,20171221,000000,95.775,96.127,94.948,95.432,287643,0
+BLKB.US,D,20171222,000000,95.64,95.64,94.488,94.967,206703,0
+BLKB.US,D,20171226,000000,94.62,94.958,94.058,94.304,162617,0
+BLKB.US,D,20171227,000000,94.453,95.755,93.796,94.918,109702,0
+BLKB.US,D,20171228,000000,94.928,94.928,93.416,93.801,108542,0
+BLKB.US,D,20171229,000000,93.901,94.65,93.299,93.299,161625,0
+BLKB.US,D,20180102,000000,93.92,93.92,91.936,93.13,232875,0
+BLKB.US,D,20180103,000000,93.219,93.757,92.469,93.219,185885,0
+BLKB.US,D,20180104,000000,93.654,94.62,93.072,93.326,150521,0
+BLKB.US,D,20180105,000000,93.644,94.324,92.972,93.299,213341,0
+BLKB.US,D,20180108,000000,92.962,94.79,92.336,94.601,202390,0
+BLKB.US,D,20180109,000000,94.879,95.392,92.311,92.351,180447,0
+BLKB.US,D,20180110,000000,91.718,92.667,90.789,92.537,179574,0
+BLKB.US,D,20180111,000000,91.828,94.168,91.828,93.861,160664,0
+BLKB.US,D,20180112,000000,94.028,94.987,93.219,94.344,124980,0
+BLKB.US,D,20180116,000000,94.334,95.5,92.724,92.854,255700,0
+BLKB.US,D,20180117,000000,92.952,93.579,92.814,93.346,215105,0
+BLKB.US,D,20180118,000000,93.376,94.271,93.14,93.289,275959,0
+BLKB.US,D,20180119,000000,93.644,95.292,93.19,94.592,305998,0
+BLKB.US,D,20180122,000000,94.364,95.332,94.207,94.493,306870,0
+BLKB.US,D,20180123,000000,94.453,95.422,94.098,94.62,309271,0
+BLKB.US,D,20180124,000000,95.163,95.765,93.826,93.881,326997,0
+BLKB.US,D,20180125,000000,94.158,95.463,93.664,93.861,243345,0
+BLKB.US,D,20180126,000000,94.118,95.679,93.515,95.51,166421,0
+BLKB.US,D,20180129,000000,95.143,96.103,94.66,94.8,203307,0
+BLKB.US,D,20180130,000000,94.148,95.998,94.128,94.483,252123,0
+BLKB.US,D,20180131,000000,95.064,95.372,94.226,94.611,333068,0
+BLKB.US,D,20180201,000000,93.93,94.938,93.654,94.592,346014,0
+BLKB.US,D,20180202,000000,93.575,95.56,90.967,90.997,304147,0
+BLKB.US,D,20180205,000000,90.355,92.093,89.043,89.073,298894,0
+BLKB.US,D,20180206,000000,87.413,92.073,86.644,90.593,585674,0
+BLKB.US,D,20180207,000000,91.886,100.7,91.137,98.086,1098072,0
+BLKB.US,D,20180208,000000,99.174,99.174,92.764,93.022,612322,0
+BLKB.US,D,20180209,000000,93.93,96.525,89.308,92.4,602440,0
+BLKB.US,D,20180212,000000,92.814,94.493,91.501,92.487,386317,0
+BLKB.US,D,20180213,000000,91.886,94.108,91.303,93.999,248116,0
+BLKB.US,D,20180214,000000,93.012,96.753,91.886,96.103,366451,0
+BLKB.US,D,20180215,000000,95.835,98.125,94.266,97.84,303044,0
+BLKB.US,D,20180216,000000,97.395,99.61,96.833,98.777,458354,0
+BLKB.US,D,20180220,000000,97.031,99.56,96.028,98.847,333836,0
+BLKB.US,D,20180221,000000,98.847,102.76,97.949,99.82,384792,0
+BLKB.US,D,20180222,000000,99.96,101.06,99.02,100.14,173497,0
+BLKB.US,D,20180223,000000,100.81,102.02,99.94,101.94,199597,0
+BLKB.US,D,20180226,000000,102.36,103.17,100.68,102.74,217629,0
+BLKB.US,D,20180227,000000,103.03,104,101.84,102.06,241538,0
+BLKB.US,D,20180228,000000,102.36,103.38,101.22,101.35,259752,0
+BLKB.US,D,20180301,000000,101.26,102.27,98.1,99.58,305866,0
+BLKB.US,D,20180302,000000,98.673,102.34,97.533,101.95,273281,0
+BLKB.US,D,20180305,000000,101.25,103.96,99.295,103.39,233996,0
+BLKB.US,D,20180306,000000,103.95,105.42,101.92,105.18,381238,0
+BLKB.US,D,20180307,000000,104.48,107.87,103.23,107.38,415573,0
+BLKB.US,D,20180308,000000,107.71,109.53,106.92,109.34,266882,0
+BLKB.US,D,20180309,000000,110.33,114.74,109.48,109.97,268074,0
+BLKB.US,D,20180312,000000,105.64,108.87,105.29,108.33,342851,0
+BLKB.US,D,20180313,000000,108.77,109.59,106.2,106.3,290203,0
+BLKB.US,D,20180314,000000,106.82,108.15,105.11,107.42,158132,0
+BLKB.US,D,20180315,000000,107.88,109.14,106.76,107.66,202092,0
+BLKB.US,D,20180316,000000,108.06,108.06,105.89,106.95,374284,0
+BLKB.US,D,20180319,000000,106.43,107.1,104.48,106.35,171260,0
+BLKB.US,D,20180320,000000,106.08,107.46,106.08,106.55,183616,0
+BLKB.US,D,20180321,000000,106.55,108.38,106.07,107.65,148487,0
+BLKB.US,D,20180322,000000,107,107.74,105.36,105.61,222144,0
+BLKB.US,D,20180323,000000,105.52,106.24,102.07,102.12,316590,0
+BLKB.US,D,20180326,000000,103.8,104.14,101.75,103.81,434936,0
+BLKB.US,D,20180327,000000,104.29,104.56,99.8,100.12,352131,0
+BLKB.US,D,20180328,000000,100.43,100.95,96.776,97.557,299246,0
+BLKB.US,D,20180329,000000,98.072,101.98,97.854,100.64,312698,0
+BLKB.US,D,20180402,000000,100.23,101.95,97.389,98.467,278341,0
+BLKB.US,D,20180403,000000,98.897,99.84,97.844,99.206,259105,0
+BLKB.US,D,20180404,000000,97.627,102.01,97.627,101.6,192665,0
+BLKB.US,D,20180405,000000,102.94,105.51,102.94,104.73,351837,0
+BLKB.US,D,20180406,000000,103.87,104.64,101.56,102.29,224359,0
+BLKB.US,D,20180409,000000,103.06,104.5,102.4,102.45,124616,0
+BLKB.US,D,20180410,000000,103.83,104.7,102.84,103.55,215227,0
+BLKB.US,D,20180411,000000,104.69,105.32,104.69,104.69,159414,0
+BLKB.US,D,20180412,000000,105.3,106.31,104.91,105.85,130175,0
+BLKB.US,D,20180413,000000,106.08,106.08,104.06,104.61,102918,0
+BLKB.US,D,20180416,000000,105.21,106.15,104.18,105.61,191818,0
+BLKB.US,D,20180417,000000,106.45,109.45,106.16,109.01,207561,0
+BLKB.US,D,20180418,000000,109.42,110.39,108.66,109.49,131585,0
+BLKB.US,D,20180419,000000,109.07,110.37,108.06,108.68,138624,0
+BLKB.US,D,20180420,000000,108.17,108.51,106.51,106.84,240803,0
+BLKB.US,D,20180423,000000,107.2,108.04,105.27,106.01,162042,0
+BLKB.US,D,20180424,000000,106.54,107.31,102.99,104.2,206425,0
+BLKB.US,D,20180425,000000,104.06,105.09,102.02,103.85,237998,0
+BLKB.US,D,20180426,000000,104.81,106.75,104.74,105.13,182060,0
+BLKB.US,D,20180427,000000,105.79,105.79,103.78,104.68,478629,0
+BLKB.US,D,20180430,000000,105.36,110.11,103.75,103.76,502997,0
+BLKB.US,D,20180501,000000,97.123,102.9,94.187,99.406,883732,0
+BLKB.US,D,20180502,000000,99.8,100.56,96.045,96.234,390354,0
+BLKB.US,D,20180503,000000,95.661,98.576,94.374,96.124,303751,0
+BLKB.US,D,20180504,000000,96.085,100.58,95.807,99.83,308624,0
+BLKB.US,D,20180507,000000,100.11,101.78,98.99,100.92,143608,0
+BLKB.US,D,20180508,000000,100.13,101.31,99.92,100.61,174122,0
+BLKB.US,D,20180509,000000,100.66,102.2,99.059,99.75,314259,0
+BLKB.US,D,20180510,000000,99.78,100.72,99.56,100.21,271490,0
+BLKB.US,D,20180511,000000,100.38,100.51,99.57,100.04,191584,0
+BLKB.US,D,20180514,000000,100.27,100.48,98.398,98.498,205402,0
+BLKB.US,D,20180515,000000,97.953,97.953,95.985,97.567,372752,0
+BLKB.US,D,20180516,000000,97.716,99.135,97.271,97.795,179683,0
+BLKB.US,D,20180517,000000,97.359,98.488,97.039,97.805,156650,0
+BLKB.US,D,20180518,000000,98.2,98.807,97.449,97.567,224666,0
+BLKB.US,D,20180521,000000,98.1,98.827,96.441,97.844,294641,0
+BLKB.US,D,20180522,000000,98.359,98.817,96.984,97.104,169951,0
+BLKB.US,D,20180523,000000,96.688,97.992,96.509,97.686,349511,0
+BLKB.US,D,20180524,000000,97.736,97.894,96.706,97.409,399080,0
+BLKB.US,D,20180525,000000,96.825,98.271,96.775,97.093,341877,0
+BLKB.US,D,20180529,000000,96.517,97.339,96.103,97.103,303764,0
+BLKB.US,D,20180530,000000,97.726,98.062,96.142,96.795,336492,0
+BLKB.US,D,20180531,000000,96.924,97.874,96.439,96.468,223722,0
+BLKB.US,D,20180601,000000,97.181,98.741,96.706,98.241,291882,0
+BLKB.US,D,20180604,000000,99.125,100.59,98.141,100.55,199677,0
+BLKB.US,D,20180605,000000,100.73,101.78,100.28,101.64,204525,0
+BLKB.US,D,20180606,000000,101.78,102.74,100.86,102.09,174874,0
+BLKB.US,D,20180607,000000,102.36,102.6,99.78,100.46,176274,0
+BLKB.US,D,20180608,000000,100.39,101.91,99.72,101.57,142084,0
+BLKB.US,D,20180611,000000,101.45,102.96,101.45,102.74,140883,0
+BLKB.US,D,20180612,000000,102.53,104.66,102.38,104.49,244409,0
+BLKB.US,D,20180613,000000,104.52,105.61,103.98,104.66,209716,0
+BLKB.US,D,20180614,000000,105.13,106.77,104.7,106.6,179030,0
+BLKB.US,D,20180615,000000,106.03,107.39,104.4,107.15,556606,0
+BLKB.US,D,20180618,000000,106.97,108.04,106.5,107.77,201971,0
+BLKB.US,D,20180619,000000,107.06,108.86,105.83,108.77,239701,0
+BLKB.US,D,20180620,000000,108.87,110.45,103.78,109.36,220898,0
+BLKB.US,D,20180621,000000,109.12,109.39,107.49,108.49,299623,0
+BLKB.US,D,20180622,000000,108.81,109.76,105.82,106.81,566569,0
+BLKB.US,D,20180625,000000,106.12,106.12,96.464,101.29,283741,0
+BLKB.US,D,20180626,000000,101.68,102.86,100.54,101.89,195858,0
+BLKB.US,D,20180627,000000,102.3,104.43,97.666,97.824,241196,0
+BLKB.US,D,20180628,000000,98.091,100.74,97.756,100.37,177970,0
+BLKB.US,D,20180629,000000,100.82,101.8,99.87,101.39,309345,0
+BLKB.US,D,20180702,000000,100.5,103.7,100.01,103.35,200137,0
+BLKB.US,D,20180703,000000,104.06,104.26,102.03,102.71,141620,0
+BLKB.US,D,20180705,000000,103.47,105.57,103.33,105.46,197555,0
+BLKB.US,D,20180706,000000,105.52,108.47,105.52,108.25,240440,0
+BLKB.US,D,20180709,000000,108.69,110.06,108.69,110,362072,0
+BLKB.US,D,20180710,000000,110.01,111.3,109.85,110.89,336363,0
+BLKB.US,D,20180711,000000,109.81,111.91,109.81,111.46,194500,0
+BLKB.US,D,20180712,000000,112.13,113.55,111.33,112.52,265023,0
+BLKB.US,D,20180713,000000,112.8,113.43,111.72,113.12,229968,0
+BLKB.US,D,20180716,000000,113.4,114.02,112.56,113.72,694601,0
+BLKB.US,D,20180717,000000,113.04,113.95,112.06,113.73,269821,0
+BLKB.US,D,20180718,000000,113.39,114.92,112.26,114.83,300591,0
+BLKB.US,D,20180719,000000,114.08,115.45,113.4,115.29,180643,0
+BLKB.US,D,20180720,000000,115.23,116.62,114.71,116.54,304854,0
+BLKB.US,D,20180723,000000,116.28,117.75,115.26,117.68,222857,0
+BLKB.US,D,20180724,000000,117.92,119.11,115.89,116.49,412658,0
+BLKB.US,D,20180725,000000,116.47,118.36,115.92,117.2,251668,0
+BLKB.US,D,20180726,000000,117.22,118.21,116.62,116.93,297730,0
+BLKB.US,D,20180727,000000,117.14,117.58,112.16,112.5,402203,0
+BLKB.US,D,20180730,000000,112.89,115.62,107.39,108.3,521313,0
+BLKB.US,D,20180731,000000,109.26,109.26,98.022,98.777,1630809,0
+BLKB.US,D,20180801,000000,98.566,100.17,96.715,97.756,919827,0
+BLKB.US,D,20180802,000000,98.181,98.518,97.22,97.349,400734,0
+BLKB.US,D,20180803,000000,97.191,98.211,94.657,95.943,633432,0
+BLKB.US,D,20180806,000000,95.913,98.97,95.893,98.231,571374,0
+BLKB.US,D,20180807,000000,98.546,99.206,96.122,96.498,328598,0
+BLKB.US,D,20180808,000000,96.182,96.647,94.916,95.913,301322,0
+BLKB.US,D,20180809,000000,96.073,96.567,95.35,95.48,182421,0
+BLKB.US,D,20180810,000000,94.797,95.614,93.836,94.667,289293,0
+BLKB.US,D,20180813,000000,94.965,96.567,93.886,95.49,187513,0
+BLKB.US,D,20180814,000000,95.795,97.607,95.052,97.191,252014,0
+BLKB.US,D,20180815,000000,96.597,97.627,94.588,95.28,239741,0
+BLKB.US,D,20180816,000000,95.873,97.112,95.3,96.439,152303,0
+BLKB.US,D,20180817,000000,96.172,96.845,95.639,96.687,171233,0
+BLKB.US,D,20180820,000000,96.697,97.42,95.509,96.557,145005,0
+BLKB.US,D,20180821,000000,96.697,98.458,96.697,97.31,150026,0
+BLKB.US,D,20180822,000000,97.013,97.904,96.894,97.25,150242,0
+BLKB.US,D,20180823,000000,97.25,99.67,97.25,98.96,214310,0
+BLKB.US,D,20180824,000000,99.476,102.88,99.476,101.35,297163,0
+BLKB.US,D,20180827,000000,101.76,102.75,100.29,100.71,231049,0
+BLKB.US,D,20180828,000000,100.71,102.61,100.39,101.98,557944,0
+BLKB.US,D,20180829,000000,101.91,104.15,101.91,103.96,200609,0
+BLKB.US,D,20180830,000000,103.81,104.73,102.75,103.19,176754,0
+BLKB.US,D,20180831,000000,102.74,103.9,102.41,103.62,194654,0
+BLKB.US,D,20180904,000000,103.16,103.46,101.86,102.92,318950,0
+BLKB.US,D,20180905,000000,102.66,103.03,98.416,99.154,334067,0
+BLKB.US,D,20180906,000000,98.787,99.96,97.712,99.105,381646,0
+BLKB.US,D,20180907,000000,98.731,101.78,98.416,99.87,197188,0
+BLKB.US,D,20180910,000000,100.32,101,99.8,100.37,188541,0
+BLKB.US,D,20180911,000000,100.1,101.53,99.89,100.77,232781,0
+BLKB.US,D,20180912,000000,100.47,101.63,99.88,101.29,380078,0
+BLKB.US,D,20180913,000000,102.06,103.74,101.8,102.13,130678,0
+BLKB.US,D,20180914,000000,102.41,104.41,102.06,103.56,269488,0
+BLKB.US,D,20180917,000000,103.59,103.59,100.66,101.28,281001,0
+BLKB.US,D,20180918,000000,101.29,103.69,100.65,103.28,360015,0
+BLKB.US,D,20180919,000000,103.19,104.69,98.615,99,216160,0
+BLKB.US,D,20180920,000000,99.446,101.37,98.167,101.05,125280,0
+BLKB.US,D,20180921,000000,100.99,101.85,100.05,100.11,501653,0
+BLKB.US,D,20180924,000000,99.64,101.06,99.085,101.05,181525,0
+BLKB.US,D,20180925,000000,101.47,102.46,101.15,101.93,204297,0
+BLKB.US,D,20180926,000000,102.28,102.41,98.346,98.633,423878,0
+BLKB.US,D,20180927,000000,99.05,100.81,97.732,99.275,356171,0
+BLKB.US,D,20180928,000000,99.235,100.92,99.235,100.55,303948,0
+BLKB.US,D,20181001,000000,101.19,101.24,98.048,98.99,208140,0
+BLKB.US,D,20181002,000000,99,99,96.611,97.038,149238,0
+BLKB.US,D,20181003,000000,97.334,98.078,95.353,97.503,161350,0
+BLKB.US,D,20181004,000000,96.969,97.048,93.401,94.075,223157,0
+BLKB.US,D,20181005,000000,94.165,95.788,91.043,92.679,325461,0
+BLKB.US,D,20181008,000000,92.649,92.935,88.537,89.19,370941,0
+BLKB.US,D,20181009,000000,68.985,79.617,68.985,76.675,3643908,0
+BLKB.US,D,20181010,000000,77.191,77.29,71.932,72.435,898502,0
+BLKB.US,D,20181011,000000,71.967,73.92,70.522,72.137,622728,0
+BLKB.US,D,20181012,000000,73.059,73.905,71.18,73.405,448712,0
+BLKB.US,D,20181015,000000,73.355,74.209,70.645,71.383,454815,0
+BLKB.US,D,20181016,000000,72.306,74.109,71.533,73.949,497060,0
+BLKB.US,D,20181017,000000,73.515,74.738,72.326,74.485,308327,0
+BLKB.US,D,20181018,000000,74.039,75.258,72.571,72.95,597871,0
+BLKB.US,D,20181019,000000,73.059,74.009,70.383,70.987,376424,0
+BLKB.US,D,20181022,000000,71.682,73.146,70.789,72.207,446938,0
+BLKB.US,D,20181023,000000,71.017,72.601,70.175,71.937,387841,0
+BLKB.US,D,20181024,000000,71.663,72.147,68.52,68.57,498021,0
+BLKB.US,D,20181025,000000,69.51,71.413,68.301,70.64,932851,0
+BLKB.US,D,20181026,000000,69.343,71.146,68.49,69.709,716307,0
+BLKB.US,D,20181029,000000,70.392,71.353,64.913,67.231,875420,0
+BLKB.US,D,20181030,000000,70.809,73.604,68.381,71.877,1068638,0
+BLKB.US,D,20181031,000000,73.137,74.267,70.734,71.066,536551,0
+BLKB.US,D,20181101,000000,71.056,73.395,70.679,73.295,553091,0
+BLKB.US,D,20181102,000000,73.722,74.247,72.227,72.631,358042,0
+BLKB.US,D,20181105,000000,72.366,72.661,69.838,71.533,477504,0
+BLKB.US,D,20181106,000000,71.303,73.425,70.659,71.383,348777,0
+BLKB.US,D,20181107,000000,71.573,72.716,71.215,72.007,503830,0
+BLKB.US,D,20181108,000000,71.74,72.98,71.166,72.037,549461,0
+BLKB.US,D,20181109,000000,71.682,71.867,69.244,69.828,262829,0
+BLKB.US,D,20181112,000000,69.679,70.323,67.965,68.955,331284,0
+BLKB.US,D,20181113,000000,69.423,71.463,68.272,70.699,427834,0
+BLKB.US,D,20181114,000000,71.85,72.197,69.749,70.333,456737,0
+BLKB.US,D,20181115,000000,70.204,71.73,69.134,70.899,424130,0
+BLKB.US,D,20181116,000000,70.155,71.917,69.589,71.383,256651,0
+BLKB.US,D,20181119,000000,71.235,71.85,67.38,67.529,338172,0
+BLKB.US,D,20181120,000000,66.331,69.348,66.023,68.213,371105,0
+BLKB.US,D,20181121,000000,68.728,70.679,68.163,69.868,182716,0
+BLKB.US,D,20181123,000000,69.025,71.513,68.247,70.353,178153,0
+BLKB.US,D,20181126,000000,71.423,72.247,70.719,71.553,230595,0
+BLKB.US,D,20181127,000000,70.868,71.463,69.19,69.666,317407,0
+BLKB.US,D,20181128,000000,70.222,72.942,69.25,72.913,259263,0
+BLKB.US,D,20181129,000000,72.693,74.088,71.483,73.13,404715,0
+BLKB.US,D,20181130,000000,72.853,74.411,71.75,72.703,378100,0
+BLKB.US,D,20181203,000000,74.043,74.213,71.453,73.368,485134,0
+BLKB.US,D,20181204,000000,72.673,73.218,68.832,68.971,367143,0
+BLKB.US,D,20181206,000000,67.811,69.24,66.718,68.048,685250,0
+BLKB.US,D,20181207,000000,67.423,68.585,64.951,65.577,247054,0
+BLKB.US,D,20181210,000000,65.577,67.771,65.031,67.334,285077,0
+BLKB.US,D,20181211,000000,68.515,69.552,64.316,65.437,389117,0
+BLKB.US,D,20181212,000000,66.44,67.701,65.24,66.767,224528,0
+BLKB.US,D,20181213,000000,66.827,67.423,65.24,65.607,252158,0
+BLKB.US,D,20181214,000000,65.001,65.622,63.166,63.393,276995,0
+BLKB.US,D,20181217,000000,63.393,65.532,60.754,61.081,470955,0
+BLKB.US,D,20181218,000000,62.024,62.67,60.659,60.981,939449,0
+BLKB.US,D,20181219,000000,61.18,62.371,59.234,59.759,750554,0
+BLKB.US,D,20181220,000000,59.749,61.339,58.995,61.229,726875,0
+BLKB.US,D,20181221,000000,61.14,63.494,58.559,59.799,1786306,0
+BLKB.US,D,20181224,000000,59.264,59.909,57.795,58.301,139502,0
+BLKB.US,D,20181226,000000,58.809,61.766,57.825,61.736,382211,0
+BLKB.US,D,20181227,000000,60.774,63.036,59.603,63.036,425244,0
+BLKB.US,D,20181228,000000,63.066,63.92,61.934,62.113,262710,0
+BLKB.US,D,20181231,000000,62.61,63.066,61.269,62.431,236118,0
+BLKB.US,D,20190102,000000,61.676,63.631,60.218,62.817,247976,0
+BLKB.US,D,20190103,000000,61.994,62.361,59.554,60.267,304558,0
+BLKB.US,D,20190104,000000,61.11,63.736,60.644,62.767,311026,0
+BLKB.US,D,20190107,000000,62.64,64.991,61.731,64.276,296124,0
+BLKB.US,D,20190108,000000,65.121,65.29,63.681,65.021,227373,0
+BLKB.US,D,20190109,000000,65.487,66.599,64.486,64.961,308633,0
+BLKB.US,D,20190110,000000,64.595,65.805,64.216,65.766,211846,0
+BLKB.US,D,20190111,000000,65.368,66.733,65.071,66.172,223163,0
+BLKB.US,D,20190114,000000,65.776,66.46,64.605,65.885,275215,0
+BLKB.US,D,20190115,000000,65.875,67.343,65.437,67.016,330493,0
+BLKB.US,D,20190116,000000,67.136,68.615,66.957,67.621,330658,0
+BLKB.US,D,20190117,000000,67.532,69.835,67.532,69.17,314003,0
+BLKB.US,D,20190118,000000,69.101,71.006,68.881,70.212,304811,0
+BLKB.US,D,20190122,000000,67.85,70.063,67.363,67.85,324683,0
+BLKB.US,D,20190123,000000,68.148,69.359,66.757,67.701,299262,0
+BLKB.US,D,20190124,000000,67.87,69.379,67.796,69.12,334025,0
+BLKB.US,D,20190125,000000,69.606,70.41,69.319,69.616,252584,0
+BLKB.US,D,20190128,000000,69.061,70.579,68.396,69.517,310413,0
+BLKB.US,D,20190129,000000,69.537,69.974,67.781,68.148,344288,0
+BLKB.US,D,20190130,000000,68.585,70.212,68.143,70.063,424137,0
+BLKB.US,D,20190131,000000,69.974,71.293,69.974,71.065,208508,0
+BLKB.US,D,20190201,000000,71.016,71.865,70.163,71.283,384292,0
+BLKB.US,D,20190204,000000,71.273,72.168,68.971,69.547,521836,0
+BLKB.US,D,20190205,000000,69.676,70.818,69.354,69.447,364209,0
+BLKB.US,D,20190206,000000,69.616,71.207,66.639,66.757,548399,0
+BLKB.US,D,20190207,000000,64.566,73.904,64.526,70.758,1643196,0
+BLKB.US,D,20190208,000000,69.785,71.75,68.654,71.72,654936,0
+BLKB.US,D,20190211,000000,72.288,75.453,71.933,75.145,785375,0
+BLKB.US,D,20190212,000000,75.521,77.26,75.434,77.22,495032,0
+BLKB.US,D,20190213,000000,76.981,78.152,76.585,77.398,485587,0
+BLKB.US,D,20190214,000000,76.435,77.637,75.949,77.05,347771,0
+BLKB.US,D,20190215,000000,77.398,78.451,76.425,77.17,372898,0
+BLKB.US,D,20190219,000000,76.365,76.703,75.105,75.929,524462,0
+BLKB.US,D,20190220,000000,75.284,76.375,74.629,75.83,264387,0
+BLKB.US,D,20190221,000000,75.521,76.236,75.135,75.989,414117,0
+BLKB.US,D,20190222,000000,75.979,76.802,75.979,76.375,352379,0
+BLKB.US,D,20190225,000000,76.902,77.934,76.718,77.329,300337,0
+BLKB.US,D,20190226,000000,77.05,77.647,76.841,77.02,190779,0
+BLKB.US,D,20190227,000000,76.752,77.23,76.204,77.16,140848,0
+BLKB.US,D,20190228,000000,77.17,77.378,76.544,76.781,193107,0
+BLKB.US,D,20190301,000000,77.368,78.482,76.831,78.233,164706,0
+BLKB.US,D,20190304,000000,78.423,78.423,75.878,77.17,289285,0
+BLKB.US,D,20190305,000000,77.18,77.21,76.244,76.791,133283,0
+BLKB.US,D,20190306,000000,76.871,77.27,74.217,74.346,214141,0
+BLKB.US,D,20190307,000000,74.356,75.648,73.948,74.754,172436,0
+BLKB.US,D,20190308,000000,73.889,75.848,73.074,75.658,262191,0
+BLKB.US,D,20190311,000000,75.947,78.443,75.947,78.223,265351,0
+BLKB.US,D,20190312,000000,78.313,79.089,77.642,78.492,209007,0
+BLKB.US,D,20190313,000000,78.779,79.455,76.762,76.871,268459,0
+BLKB.US,D,20190314,000000,76.811,77.687,76.116,76.95,109046,0
+BLKB.US,D,20190315,000000,76.831,77.587,74.863,76.941,451267,0
+BLKB.US,D,20190318,000000,77.27,78.183,76.444,77.677,221334,0
+BLKB.US,D,20190319,000000,77.965,78.423,77.417,78.273,132744,0
+BLKB.US,D,20190320,000000,78.263,79.386,77.329,78.273,271751,0
+BLKB.US,D,20190321,000000,77.985,80.301,77.985,80.281,226322,0
+BLKB.US,D,20190322,000000,79.695,80.321,75.588,75.648,293604,0
+BLKB.US,D,20190325,000000,75.321,76.304,74.794,75.768,176575,0
+BLKB.US,D,20190326,000000,77.517,77.786,76.204,77.517,167936,0
+BLKB.US,D,20190327,000000,77.3,78.133,75.927,77.27,199959,0
+BLKB.US,D,20190328,000000,77.477,79.267,76.529,78.353,142745,0
+BLKB.US,D,20190329,000000,79.049,79.525,78.313,79.257,263055,0
+BLKB.US,D,20190401,000000,79.904,81.642,79.754,81.484,217310,0
+BLKB.US,D,20190402,000000,81.235,82.567,80.907,82.497,216974,0
+BLKB.US,D,20190403,000000,80.321,82.557,79.962,82.081,282760,0
+BLKB.US,D,20190404,000000,82.418,83.779,80.808,82.141,315851,0
+BLKB.US,D,20190405,000000,82.567,83.143,80.976,81.652,215349,0
+BLKB.US,D,20190408,000000,81.295,81.295,78.919,80.112,353292,0
+BLKB.US,D,20190409,000000,79.814,81.116,79.436,80.629,190228,0
+BLKB.US,D,20190410,000000,80.718,81.971,80.718,81.772,105945,0
+BLKB.US,D,20190411,000000,81.931,82.051,81.405,81.752,137760,0
+BLKB.US,D,20190412,000000,82.328,83.213,81.474,82.308,151891,0
+BLKB.US,D,20190415,000000,82.448,82.697,81.415,81.772,159205,0
+BLKB.US,D,20190416,000000,79.029,79.992,75.858,78.452,492505,0
+BLKB.US,D,20190417,000000,79.148,79.784,77.21,77.786,350029,0
+BLKB.US,D,20190418,000000,77.348,78.581,76.633,78.502,280054,0
+BLKB.US,D,20190422,000000,77.935,78.591,77.716,78.551,130019,0
+BLKB.US,D,20190423,000000,78.819,80.907,78.631,80.221,206640,0
+BLKB.US,D,20190424,000000,80.58,80.917,79.495,79.515,203306,0
+BLKB.US,D,20190425,000000,79.655,79.914,77.726,78.759,157965,0
+BLKB.US,D,20190426,000000,78.899,79.059,78.093,78.353,295859,0
+BLKB.US,D,20190429,000000,78.849,80.39,78.413,79.615,495260,0
+BLKB.US,D,20190430,000000,79.685,80.689,78.035,78.819,564596,0
+BLKB.US,D,20190501,000000,77.547,78.283,72.486,72.866,1008539,0
+BLKB.US,D,20190502,000000,72.626,74.834,72.15,74.714,709105,0
+BLKB.US,D,20190503,000000,75.708,77.826,74.814,77.746,281628,0
+BLKB.US,D,20190506,000000,75.898,78.809,75.162,78.313,255135,0
+BLKB.US,D,20190507,000000,77.348,77.945,76.494,77.16,251961,0
+BLKB.US,D,20190508,000000,76.781,78.541,76.584,77.945,180440,0
+BLKB.US,D,20190509,000000,77.15,79.119,76.204,78.939,216627,0
+BLKB.US,D,20190510,000000,78.74,80.127,77.388,79.962,217822,0
+BLKB.US,D,20190513,000000,78.173,79.237,76.465,76.693,199766,0
+BLKB.US,D,20190514,000000,77.03,78.177,76.841,77.557,160056,0
+BLKB.US,D,20190515,000000,77,78.661,76.027,78.403,136687,0
+BLKB.US,D,20190516,000000,78.869,81.126,78.591,80.46,187191,0
+BLKB.US,D,20190517,000000,79.844,81.295,79.282,79.705,183179,0
+BLKB.US,D,20190520,000000,79.029,79.725,77.338,78.015,205718,0
+BLKB.US,D,20190521,000000,78.889,79.924,78.68,79.754,102809,0
+BLKB.US,D,20190522,000000,79.386,80.669,79.386,80.271,93125,0
+BLKB.US,D,20190523,000000,79.217,79.217,76.135,76.444,125309,0
+BLKB.US,D,20190524,000000,77.151,78.406,76.314,77.201,141445,0
+BLKB.US,D,20190528,000000,77.439,78.446,75.497,75.787,421957,0
+BLKB.US,D,20190529,000000,75.08,76.145,74.512,75.419,264279,0
+BLKB.US,D,20190530,000000,75.817,76.932,75,76.125,172051,0
+BLKB.US,D,20190531,000000,74.89,77.689,74.642,76.584,334838,0
+BLKB.US,D,20190603,000000,76.584,76.817,72.008,72.57,381925,0
+BLKB.US,D,20190604,000000,73.676,74.283,72.73,74.283,275689,0
+BLKB.US,D,20190605,000000,74.692,75.817,73.437,75.737,246487,0
+BLKB.US,D,20190606,000000,75.637,76.304,74.94,76.244,148888,0
+BLKB.US,D,20190607,000000,76.643,77.937,76.544,77.071,137820,0
+BLKB.US,D,20190610,000000,77.629,80.536,76.802,79.47,251296,0
+BLKB.US,D,20190611,000000,80.396,80.436,77.369,77.569,257162,0
+BLKB.US,D,20190612,000000,77.469,78.953,76.444,78.833,189133,0
+BLKB.US,D,20190613,000000,79.251,80.187,79.251,79.849,135293,0
+BLKB.US,D,20190614,000000,79.73,80.257,78.843,79.211,104562,0
+BLKB.US,D,20190617,000000,79.58,82.08,79.58,80.386,310809,0
+BLKB.US,D,20190618,000000,80.845,82.169,80.526,80.576,209906,0
+BLKB.US,D,20190619,000000,80.666,82.507,80.396,82.317,203299,0
+BLKB.US,D,20190620,000000,83.493,84.25,80.81,81.452,225004,0
+BLKB.US,D,20190621,000000,81.263,83.114,80.108,80.386,653369,0
+BLKB.US,D,20190624,000000,80.466,80.877,78.126,78.186,160428,0
+BLKB.US,D,20190625,000000,78.096,78.813,77.783,77.917,230013,0
+BLKB.US,D,20190626,000000,78.495,79.67,77.828,78.923,191587,0
+BLKB.US,D,20190627,000000,79.391,81.62,79.351,81.492,267901,0
+BLKB.US,D,20190628,000000,81.85,83.613,81.003,83.134,703668,0
+BLKB.US,D,20190701,000000,84.23,84.468,81.482,81.99,309135,0
+BLKB.US,D,20190702,000000,82.347,83.034,81.373,82.467,136201,0
+BLKB.US,D,20190703,000000,82.796,84.23,82.796,83.304,85802,0
+BLKB.US,D,20190705,000000,82.727,83.791,82.213,83.791,99429,0
+BLKB.US,D,20190708,000000,83.294,83.751,82.312,82.906,154103,0
+BLKB.US,D,20190709,000000,82.317,83.794,82.317,83.364,155578,0
+BLKB.US,D,20190710,000000,83.771,84.876,83.254,83.673,134960,0
+BLKB.US,D,20190711,000000,83.921,84.538,83.114,84.01,213732,0
+BLKB.US,D,20190712,000000,84.419,85.484,84.045,85.116,197856,0
+BLKB.US,D,20190715,000000,85.434,85.798,83.224,83.971,197447,0
+BLKB.US,D,20190716,000000,83.99,84.2,82.267,82.287,182897,0
+BLKB.US,D,20190717,000000,82.307,83.187,81.94,82,271084,0
+BLKB.US,D,20190718,000000,82.07,83.543,81.84,82.955,177039,0
+BLKB.US,D,20190719,000000,83.044,83.613,82.12,82.179,141002,0
+BLKB.US,D,20190722,000000,82.627,83.433,82.337,82.766,147531,0
+BLKB.US,D,20190723,000000,83.413,83.413,82.228,83.254,180889,0
+BLKB.US,D,20190724,000000,82.936,85.942,82.936,85.832,200156,0
+BLKB.US,D,20190725,000000,85.714,86.021,83.413,83.961,230390,0
+BLKB.US,D,20190726,000000,84.15,86.818,84.15,86.599,196366,0
+BLKB.US,D,20190729,000000,86.818,86.818,83.806,86.371,253003,0
+BLKB.US,D,20190730,000000,85.294,87.804,85.294,87.664,276779,0
+BLKB.US,D,20190731,000000,89.606,92.583,86.241,90.602,869109,0
+BLKB.US,D,20190801,000000,91.298,93.115,89.278,89.715,398160,0
+BLKB.US,D,20190802,000000,88.8,89.725,86.898,88.093,283879,0
+BLKB.US,D,20190805,000000,85.744,87.027,84.967,86.001,334552,0
+BLKB.US,D,20190806,000000,87.087,87.624,84.897,87.087,217597,0
+BLKB.US,D,20190807,000000,85.724,89.895,85.234,89.407,277935,0
+BLKB.US,D,20190808,000000,92.593,93.42,90.263,92.593,473650,0
+BLKB.US,D,20190809,000000,92.204,93.549,91.14,92.891,292322,0
+BLKB.US,D,20190812,000000,92.274,92.274,90.213,91.11,301570,0
+BLKB.US,D,20190813,000000,90.88,93.767,90.88,93.658,186294,0
+BLKB.US,D,20190814,000000,91.707,92.244,90.025,90.502,290995,0
+BLKB.US,D,20190815,000000,90.243,90.88,89.397,90.383,178900,0
+BLKB.US,D,20190816,000000,91.219,93.23,91.195,92.862,129337,0
+BLKB.US,D,20190819,000000,94.207,95.011,92.941,94.684,241689,0
+BLKB.US,D,20190820,000000,94.454,95.141,93.564,94.324,203999,0
+BLKB.US,D,20190821,000000,95.311,96.048,94.524,95.778,174401,0
+BLKB.US,D,20190822,000000,96.307,96.924,94.544,95.181,185160,0
+BLKB.US,D,20190823,000000,94.784,95.973,90.198,90.462,260414,0
+BLKB.US,D,20190826,000000,91.757,91.857,89.456,90.083,670476,0
+BLKB.US,D,20190827,000000,91.131,91.499,86.944,87.043,348491,0
+BLKB.US,D,20190828,000000,86.754,88.384,85.876,87.681,247433,0
+BLKB.US,D,20190829,000000,88.927,90.813,88.877,90.113,128567,0
+BLKB.US,D,20190830,000000,90.583,91.021,88.828,90.692,161390,0
+BLKB.US,D,20190903,000000,89.925,90.791,88.509,88.589,156179,0
+BLKB.US,D,20190904,000000,89.745,90.263,89.027,89.277,115863,0
+BLKB.US,D,20190905,000000,90.353,91.619,89.555,91.241,134849,0
+BLKB.US,D,20190906,000000,91.28,92.357,90.473,90.613,170386,0
+BLKB.US,D,20190909,000000,90.523,91.071,88.629,89.455,182856,0
+BLKB.US,D,20190910,000000,89.167,89.645,87.621,88.419,205543,0
+BLKB.US,D,20190911,000000,88.967,92.367,88.818,92.148,257446,0
+BLKB.US,D,20190912,000000,92.806,93.872,91.141,92.706,151074,0
+BLKB.US,D,20190913,000000,92.955,93.464,91.524,92.257,158535,0
+BLKB.US,D,20190916,000000,91.29,93.613,90.488,92.975,143813,0
+BLKB.US,D,20190917,000000,92.726,94.132,92.215,93.952,277280,0
+BLKB.US,D,20190918,000000,94.192,94.252,91.729,93.214,156714,0
+BLKB.US,D,20190919,000000,93.324,95.298,91.958,92.806,111368,0
+BLKB.US,D,20190920,000000,92.756,93.484,89.705,90.831,673299,0
+BLKB.US,D,20190923,000000,90.692,91.709,88.419,90.911,260639,0
+BLKB.US,D,20190924,000000,91.559,91.958,88.299,88.629,189112,0
+BLKB.US,D,20190925,000000,88.798,91.619,88.06,91.131,149571,0
+BLKB.US,D,20190926,000000,90.791,91.948,90.333,91.241,149531,0
+BLKB.US,D,20190927,000000,91.489,91.489,87.422,87.99,183593,0
+BLKB.US,D,20190930,000000,88.07,90.423,87.352,90.063,229507,0
+BLKB.US,D,20191001,000000,90.613,90.716,86.874,87.143,171412,0
+BLKB.US,D,20191002,000000,86.276,87.093,85.1,86.724,212486,0
+BLKB.US,D,20191003,000000,86.316,88.763,84.99,88.279,185333,0
+BLKB.US,D,20191004,000000,88.439,90.263,87.851,90.163,171166,0
+BLKB.US,D,20191007,000000,89.605,91.35,89.485,90.911,197394,0
+BLKB.US,D,20191008,000000,89.905,91.43,88.867,89.555,109814,0
+BLKB.US,D,20191009,000000,90.682,91.619,90.193,91.161,115324,0
+BLKB.US,D,20191010,000000,91.514,91.759,90.623,91.38,109367,0
+BLKB.US,D,20191011,000000,92.826,94.635,92.716,93.334,132028,0
+BLKB.US,D,20191014,000000,93.025,93.514,92.511,92.786,69882,0
+BLKB.US,D,20191015,000000,93.244,94.252,92.287,92.397,125466,0
+BLKB.US,D,20191016,000000,91.978,91.978,89.755,90.353,228906,0
+BLKB.US,D,20191017,000000,90.921,91.091,89.112,89.605,216607,0
+BLKB.US,D,20191018,000000,88.987,89.087,85.07,86.121,275447,0
+BLKB.US,D,20191021,000000,85.876,87.203,84.64,87.113,238616,0
+BLKB.US,D,20191022,000000,87.193,87.402,84.65,84.83,250854,0
+BLKB.US,D,20191023,000000,85.218,86.714,82.307,84.102,321424,0
+BLKB.US,D,20191024,000000,84.461,85.728,83.713,85.05,252144,0
+BLKB.US,D,20191025,000000,85.1,85.906,84.78,85.358,272194,0
+BLKB.US,D,20191028,000000,86.086,86.984,85.248,86.116,318625,0
+BLKB.US,D,20191029,000000,88.778,92.217,85.708,86.824,549356,0
+BLKB.US,D,20191030,000000,86.146,87.103,85.159,86.784,243709,0
+BLKB.US,D,20191031,000000,86.066,86.455,83.404,83.693,240979,0
+BLKB.US,D,20191101,000000,84.082,85.448,83.813,85.09,249672,0
+BLKB.US,D,20191104,000000,86.056,86.236,83.963,83.963,171293,0
+BLKB.US,D,20191105,000000,83.923,84.61,82.109,82.457,260426,0
+BLKB.US,D,20191106,000000,82.507,83.629,81.171,82.218,198089,0
+BLKB.US,D,20191107,000000,82.916,83.494,81.111,81.521,179757,0
+BLKB.US,D,20191108,000000,81.431,81.909,80.269,80.633,121632,0
+BLKB.US,D,20191111,000000,80.045,81.051,79.576,80.793,146973,0
+BLKB.US,D,20191112,000000,80.922,81.699,79.755,80.463,167947,0
+BLKB.US,D,20191113,000000,80.005,81.531,80.005,80.961,178754,0
+BLKB.US,D,20191114,000000,80.743,80.902,80.02,80.463,141560,0
+BLKB.US,D,20191115,000000,81.071,83.594,80.473,83.394,207758,0
+BLKB.US,D,20191118,000000,83.035,83.753,82.657,83.454,122791,0
+BLKB.US,D,20191119,000000,83.913,84.242,83.374,83.624,145975,0
+BLKB.US,D,20191120,000000,83.594,85.03,82.577,83.703,214169,0
+BLKB.US,D,20191121,000000,84.102,84.392,83.085,83.773,195190,0
+BLKB.US,D,20191122,000000,84.262,84.64,83.065,83.624,127721,0
+BLKB.US,D,20191125,000000,84.192,85.278,84.192,84.75,210775,0
+BLKB.US,D,20191126,000000,84.431,84.581,81.575,82.135,344473,0
+BLKB.US,D,20191127,000000,82.454,83.991,82.314,83.203,209674,0
+BLKB.US,D,20191129,000000,83.862,84.341,82.544,82.744,148201,0
+BLKB.US,D,20191202,000000,82.534,82.534,80.168,80.597,172058,0
+BLKB.US,D,20191203,000000,79.329,80.038,78.595,79.619,503332,0
+BLKB.US,D,20191204,000000,80.078,80.308,78.61,79.359,219844,0
+BLKB.US,D,20191205,000000,79.489,79.928,78.72,79.249,160320,0
+BLKB.US,D,20191206,000000,79.888,80.318,79.349,79.748,242559,0
+BLKB.US,D,20191209,000000,79.589,79.748,78.461,79.03,224041,0
+BLKB.US,D,20191210,000000,78.59,79.868,78.501,78.93,199829,0
+BLKB.US,D,20191211,000000,78.9,79.229,77.792,78.82,210394,0
+BLKB.US,D,20191212,000000,78.68,80.308,77.652,78.001,148338,0
+BLKB.US,D,20191213,000000,77.772,79.644,77.562,78.241,190560,0
+BLKB.US,D,20191216,000000,78.57,80.737,78.431,79.729,275003,0
+BLKB.US,D,20191217,000000,79.898,79.898,78.68,79.369,203883,0
+BLKB.US,D,20191218,000000,79.399,79.798,78.87,78.88,176617,0
+BLKB.US,D,20191219,000000,78.95,79.05,78.231,78.441,235629,0
+BLKB.US,D,20191220,000000,78.511,79.419,78.321,79.169,963347,0
+BLKB.US,D,20191223,000000,79.189,80.168,78.021,79.838,219441,0
+BLKB.US,D,20191224,000000,79.679,79.679,78.491,78.73,55698,0
+BLKB.US,D,20191226,000000,79.05,79.858,78.281,78.61,85502,0
+BLKB.US,D,20191227,000000,78.8,79.209,78.011,78.481,128075,0
+BLKB.US,D,20191230,000000,78.74,79.09,76.833,78.84,254311,0
+BLKB.US,D,20191231,000000,78.54,79.668,78.54,79.469,253182,0
+BLKB.US,D,20200102,000000,80.108,80.807,79.579,80.757,213278,0
+BLKB.US,D,20200103,000000,79.449,79.709,77.602,78.62,255169,0
+BLKB.US,D,20200106,000000,77.892,79.349,77.812,79.269,251803,0
+BLKB.US,D,20200107,000000,78.93,79.569,77.422,77.712,205879,0
+BLKB.US,D,20200108,000000,77.902,78.86,77.592,77.981,271075,0
+BLKB.US,D,20200109,000000,78.83,79.868,78.391,79.209,277853,0
+BLKB.US,D,20200110,000000,79.429,79.729,78.401,78.58,192121,0
+BLKB.US,D,20200113,000000,78.471,80.437,78.211,80.422,218065,0
+BLKB.US,D,20200114,000000,80.038,80.847,79.419,79.878,191316,0
+BLKB.US,D,20200115,000000,79.748,80.847,79.489,79.828,224105,0
+BLKB.US,D,20200116,000000,80.577,82.614,80.577,81.955,316236,0
+BLKB.US,D,20200117,000000,82.624,82.624,81.466,81.645,182160,0
+BLKB.US,D,20200121,000000,81.106,82.105,80.827,81.775,245709,0
+BLKB.US,D,20200122,000000,82.284,83.512,81.935,82.035,195106,0
+BLKB.US,D,20200123,000000,81.715,81.952,80.837,80.887,320458,0
+BLKB.US,D,20200124,000000,81.356,81.635,79.299,79.828,220423,0
+BLKB.US,D,20200127,000000,78.141,81.79,77.562,80.927,390686,0
+BLKB.US,D,20200128,000000,81.466,81.755,80.198,80.797,254905,0
+BLKB.US,D,20200129,000000,80.966,80.966,79.748,79.798,220739,0
+BLKB.US,D,20200130,000000,79.579,80.148,78.421,79.938,322629,0
+BLKB.US,D,20200131,000000,79.788,80.377,78.001,78.201,464351,0
+BLKB.US,D,20200203,000000,78.78,79.958,78.401,79.359,331266,0
+BLKB.US,D,20200204,000000,80.437,80.437,79.1,79.179,420820,0
+BLKB.US,D,20200205,000000,80.158,80.447,75.705,75.905,353673,0
+BLKB.US,D,20200206,000000,76.194,78.441,75.565,78.411,280578,0
+BLKB.US,D,20200207,000000,78.041,79.579,77.752,78.131,312418,0
+BLKB.US,D,20200210,000000,78.051,78.71,77.472,77.612,369462,0
+BLKB.US,D,20200211,000000,78.381,83.562,78.381,81.416,841180,0
+BLKB.US,D,20200212,000000,81.665,82.843,78.75,80.048,419962,0
+BLKB.US,D,20200213,000000,79.239,82.344,79.164,81.985,417182,0
+BLKB.US,D,20200214,000000,81.426,81.501,79.978,81.206,355241,0
+BLKB.US,D,20200218,000000,80.417,81.156,78.79,79.09,378790,0
+BLKB.US,D,20200219,000000,79.319,80.028,77.921,77.941,338072,0
+BLKB.US,D,20200220,000000,77.622,78.81,76.119,76.723,327465,0
+BLKB.US,D,20200221,000000,76.703,77.043,74.507,75.456,423352,0
+BLKB.US,D,20200224,000000,72.53,75.141,70.883,74.467,415388,0
+BLKB.US,D,20200225,000000,74.507,75.286,72.131,73.279,443399,0
+BLKB.US,D,20200226,000000,73.728,74.906,72.161,72.76,198507,0
+BLKB.US,D,20200227,000000,71.97,72.99,69.05,69.16,387763,0
+BLKB.US,D,20200228,000000,66.795,68.34,65.85,67.8,577516,0
+BLKB.US,D,20200302,000000,68.26,70.01,66.83,69.93,408208,0
+BLKB.US,D,20200303,000000,69.74,69.97,65.57,67.57,512407,0
+BLKB.US,D,20200304,000000,68.84,69.33,67.09,69.14,280570,0
+BLKB.US,D,20200305,000000,67.5,68.87,66.84,67.76,447287,0
+BLKB.US,D,20200306,000000,65.75,66.84,64.52,66.42,431406,0
+BLKB.US,D,20200309,000000,62.78,63.96,60.12,61.67,483857,0
+BLKB.US,D,20200310,000000,63.1,64.66,61.42,64.39,540883,0
+BLKB.US,D,20200311,000000,62.61,62.715,59.07,61.18,647867,0
+BLKB.US,D,20200312,000000,57.3,59.5,53.48,54.63,721044,0
+BLKB.US,D,20200313,000000,56.87,59.49,51.63,55.92,564431,0
+BLKB.US,D,20200316,000000,53.78,54.44,43.77,44.52,697516,0
+BLKB.US,D,20200317,000000,45.18,45.5,41.29,45.05,933724,0
+BLKB.US,D,20200318,000000,42.04,43.7,38.22,40.29,602598,0
+BLKB.US,D,20200319,000000,40.23,52.17,39.24,49.07,989625,0
+BLKB.US,D,20200320,000000,49.94,56.68,48,51.58,1905065,0
+BLKB.US,D,20200323,000000,51.84,52.61,45.76,49.01,951215,0
+BLKB.US,D,20200324,000000,51.3,53.02,48.61,52.32,457598,0
+BLKB.US,D,20200325,000000,52.52,53.99,49.6,49.85,535159,0
+BLKB.US,D,20200326,000000,50.8,56.99,50.8,56.75,669041,0
+BLKB.US,D,20200327,000000,53.98,55.59,53.0218,53.18,288111,0
+BLKB.US,D,20200330,000000,53.52,54.54,52.79,54.3,640383,0
+BLKB.US,D,20200331,000000,54.16,56.05,53,55.55,560487,0
+BLKB.US,D,20200401,000000,53.25,54.3,51.77,52.34,442323,0
+BLKB.US,D,20200402,000000,51.78,53.97,51.03,53.09,465430,0
+BLKB.US,D,20200403,000000,52.93,53.57,48.5,48.91,374406,0
+BLKB.US,D,20200406,000000,50.74,51.435,48.005,49.7,1290174,0
+BLKB.US,D,20200407,000000,50.03,50.89,46.6,47.59,698560,0
+BLKB.US,D,20200408,000000,48.44,51.2,48.2,49.97,911506,0
+BLKB.US,D,20200409,000000,51.04,56.25,51.04,54.27,843313,0
+BLKB.US,D,20200413,000000,53.62,55.0487,51.735,52.73,234465,0
+BLKB.US,D,20200414,000000,54.58,55.06,51.99,52.77,463198,0
+BLKB.US,D,20200415,000000,50.71,52.22,49.8,50.01,462902,0
+BLKB.US,D,20200416,000000,49.93,52.2,47.93,48.89,336680,0
+BLKB.US,D,20200417,000000,50.19,52.55,49.71,50.5,369208,0
+BLKB.US,D,20200420,000000,50.65,52.16,49.42,49.5,375636,0
+BLKB.US,D,20200421,000000,48.02,49.48,47.52,49.19,423202,0
+BLKB.US,D,20200422,000000,50.55,50.55,48.95,49,337310,0
+BLKB.US,D,20200423,000000,49.39,49.81,48.15,48.24,403823,0
+BLKB.US,D,20200424,000000,48.39,48.913,47.96,48.62,451173,0
+BLKB.US,D,20200427,000000,49.16,53.125,49.16,52.48,282254,0
+BLKB.US,D,20200428,000000,54.27,54.73,52.929,54.12,454444,0
+BLKB.US,D,20200429,000000,56.14,57.18,55.01,56.41,479935,0
+BLKB.US,D,20200430,000000,55.56,57.23,54.21,55.26,393774,0
+BLKB.US,D,20200501,000000,53.73,54.9,52.345,53.28,289066,0
+BLKB.US,D,20200504,000000,52.54,54.61,52.34,53.23,383565,0
+BLKB.US,D,20200505,000000,54.1,55.99,54.04,55.42,432884,0
+BLKB.US,D,20200506,000000,56.19,57.68,54.545,55.44,617735,0
+BLKB.US,D,20200507,000000,55.91,57.135,53.51,53.9,439433,0
+BLKB.US,D,20200508,000000,55,55.4906,52.95,53.83,542525,0
+BLKB.US,D,20200511,000000,53,53.51,51.94,52.16,515688,0
+BLKB.US,D,20200512,000000,52.03,53.07,50.25,50.565,471016,0
+BLKB.US,D,20200513,000000,49.99,50.865,48.09,48.77,445420,0
+BLKB.US,D,20200514,000000,47.71,49.19,45.77,49.07,680566,0
+BLKB.US,D,20200515,000000,48.84,51.52,48.05,51.23,381190,0
+BLKB.US,D,20200518,000000,53.66,53.87,51.65,53.22,431405,0
+BLKB.US,D,20200519,000000,53.16,54.63,52.585,54.16,425497,0
+BLKB.US,D,20200520,000000,55,55.865,54.83,55.38,387628,0
+BLKB.US,D,20200521,000000,55.23,56.54,54.7,56.45,422093,0
+BLKB.US,D,20200522,000000,56.98,57.21,55.73,56.65,326012,0
+BLKB.US,D,20200526,000000,58.35,59.8,57.29,57.6,573975,0
+BLKB.US,D,20200527,000000,58.54,61.39,57.59,61.23,409856,0
+BLKB.US,D,20200528,000000,61.97,62.035,57.87,58.43,339237,0
+BLKB.US,D,20200529,000000,57.64,58.91,56.99,58.61,351140,0
+BLKB.US,D,20200601,000000,58.9,60.25,58.1,59.65,369580,0
+BLKB.US,D,20200602,000000,60.23,60.3,59.02,60,225002,0
+BLKB.US,D,20200603,000000,61.31,61.68,60.34,61.22,344080,0
+BLKB.US,D,20200604,000000,60.59,61.14,59.42,60.09,240559,0
+BLKB.US,D,20200605,000000,62.05,64.04,61.71,63.17,376466,0
+BLKB.US,D,20200608,000000,63.99,63.99,61.65,62.5,489635,0
+BLKB.US,D,20200609,000000,61.76,62.29,59.91,60.03,350515,0
+BLKB.US,D,20200610,000000,60.05,60.27,58.36,58.43,429297,0
+BLKB.US,D,20200611,000000,55.88,56.59,54.055,55.67,608118,0
+BLKB.US,D,20200612,000000,58.33,58.48,55,56.66,520576,0
+BLKB.US,D,20200615,000000,55.43,60.08,54.9151,59.45,595653,0
+BLKB.US,D,20200616,000000,61.95,62.42,59.94,61.67,351497,0
+BLKB.US,D,20200617,000000,61.49,61.59,59,59.09,284410,0
+BLKB.US,D,20200618,000000,58.46,60.86,57.96,60.05,267360,0
+BLKB.US,D,20200619,000000,60.88,61.78,59.44,60.33,1132176,0
+BLKB.US,D,20200622,000000,59.65,60.1,58.4,58.98,363214,0
+BLKB.US,D,20200623,000000,59.52,60.07,58.54,59.42,473946,0
+BLKB.US,D,20200624,000000,58.73,59.45,56.36,57.19,298452,0
+BLKB.US,D,20200625,000000,57.01,57.72,56.42,57.66,239263,0
+BLKB.US,D,20200626,000000,57.36,58.58,55.43,55.49,504049,0
+BLKB.US,D,20200629,000000,56.24,57.55,55.27,57.12,264472,0
+BLKB.US,D,20200630,000000,57.17,58.47,56.58,57.08,373800,0
+BLKB.US,D,20200701,000000,56.9,59.07,56.29,58.69,291933,0
+BLKB.US,D,20200702,000000,59.89,59.98,57.3901,58.64,230052,0
+BLKB.US,D,20200706,000000,60.45,60.79,59.25,59.44,848632,0
+BLKB.US,D,20200707,000000,60,60.06,57.24,57.38,226506,0
+BLKB.US,D,20200708,000000,57.3,58.3,56.51,57.85,230256,0
+BLKB.US,D,20200709,000000,57.9,57.96,55.9,57.18,263236,0
+BLKB.US,D,20200710,000000,57.08,58.07,56.6326,57.53,258469,0
+BLKB.US,D,20200713,000000,57.88,58.69,56.11,56.24,421605,0
+BLKB.US,D,20200714,000000,56.54,56.8,53.78,54.11,374293,0
+BLKB.US,D,20200715,000000,55.2,55.47,53.98,55.02,500085,0
+BLKB.US,D,20200716,000000,54.29,54.87,53.03,53.44,231480,0
+BLKB.US,D,20200717,000000,53.28,54.5,52.35,54.3,669233,0
+BLKB.US,D,20200720,000000,54.01,55.93,54.01,55.09,341194,0
+BLKB.US,D,20200721,000000,55.97,56.54,55.3,55.71,223699,0
+BLKB.US,D,20200722,000000,55.31,56.5,55.31,55.88,315506,0
+BLKB.US,D,20200723,000000,55.63,56.315,54.51,55.27,322957,0
+BLKB.US,D,20200724,000000,54.73,55.52,51.44,55.385,1375891,0
+BLKB.US,D,20200727,000000,55.04,55.4,53.54,54.71,953660,0
+BLKB.US,D,20200728,000000,54.66,55.52,54.5,55.06,1021308,0
+BLKB.US,D,20200729,000000,55.71,56.91,54.74,56.55,1138828,0
+BLKB.US,D,20200730,000000,58.795,65.9,57.74,64.92,1530216,0
+BLKB.US,D,20200731,000000,64.42,64.81,61.4,62.54,589929,0
+BLKB.US,D,20200803,000000,62.43,64.9,62.43,63.99,474565,0
+BLKB.US,D,20200804,000000,63.84,64.25,61.82,63.89,310073,0
+BLKB.US,D,20200805,000000,64.8,65.24,63.82,63.95,340180,0
+BLKB.US,D,20200806,000000,64.17,65.9,63.76,65.85,375600,0
+BLKB.US,D,20200807,000000,65.35,66.99,65.01,66.88,298033,0
+BLKB.US,D,20200810,000000,66.92,67.43,65.58,65.72,269598,0
+BLKB.US,D,20200811,000000,66.15,66.505,64.62,64.68,265235,0
+BLKB.US,D,20200812,000000,65.33,65.665,63.63,63.68,325258,0
+BLKB.US,D,20200813,000000,63.35,64.41,63.31,63.79,201564,0
+BLKB.US,D,20200814,000000,63.8,64.035,63.13,63.61,157823,0
+BLKB.US,D,20200817,000000,63.56,64.0925,62.79,63.21,219492,0
+BLKB.US,D,20200818,000000,63.37,64.28,63.24,64.2,257598,0
+BLKB.US,D,20200819,000000,64.21,65.81,64.05,65.61,298234,0
+BLKB.US,D,20200820,000000,65.25,66.52,64.8925,66.05,222917,0
+BLKB.US,D,20200821,000000,66.34,66.35,65.01,65.545,190229,0
+BLKB.US,D,20200824,000000,65.9,65.9,64.985,65.26,168749,0
+BLKB.US,D,20200825,000000,65.45,65.85,64.88,65.31,248180,0
+BLKB.US,D,20200826,000000,65.58,66.25,63.5517,64.26,195735,0
+BLKB.US,D,20200827,000000,64.23,64.605,63.4263,63.84,205641,0
+BLKB.US,D,20200828,000000,65.9,66.27,65,65.78,441438,0
+BLKB.US,D,20200831,000000,65.62,66.02,63.64,63.85,412283,0
+BLKB.US,D,20200901,000000,63.46,65.44,63.46,65.33,257895,0
+BLKB.US,D,20200902,000000,65.44,66.39,65.28,66.22,202393,0
+BLKB.US,D,20200903,000000,65.95,65.95,61.45,62.04,207133,0
+BLKB.US,D,20200904,000000,62.26,62.26,57.75,60.02,318696,0
+BLKB.US,D,20200908,000000,59.11,59.205,57.3,57.32,257594,0
+BLKB.US,D,20200909,000000,58.04,58.09,56.17,57.4,321576,0
+BLKB.US,D,20200910,000000,57.8,59.44,57.4325,58.07,473749,0
+BLKB.US,D,20200911,000000,58.46,58.59,56.22,57.25,411155,0
+BLKB.US,D,20200914,000000,57.41,57.59,54.84,56.13,582634,0
+BLKB.US,D,20200915,000000,56.35,57.815,56.35,56.98,400751,0
+BLKB.US,D,20200916,000000,57.36,57.92,56.61,56.98,345435,0
+BLKB.US,D,20200917,000000,55.94,56.31,55.43,56.05,243319,0
+BLKB.US,D,20200918,000000,56.75,57.15,55.3,56.5,1847914,0
+BLKB.US,D,20200921,000000,55.38,57.83,54.99,57.64,441674,0
+BLKB.US,D,20200922,000000,58.14,59.71,56.69,59.35,393005,0
+BLKB.US,D,20200923,000000,59.13,60.41,57.525,57.56,518638,0
+BLKB.US,D,20200924,000000,56.7,57.505,55.855,56.29,235314,0
+BLKB.US,D,20200925,000000,56.24,57.14,55.88,56.77,337999,0
+BLKB.US,D,20200928,000000,57.51,58.18,57.22,57.89,226935,0
+BLKB.US,D,20200929,000000,57.77,57.93,56.85,57.3,107877,0
+BLKB.US,D,20200930,000000,56.61,57.375,55.83,55.83,254771,0
+BLKB.US,D,20201001,000000,55.66,56.38,55.13,55.45,293993,0
+BLKB.US,D,20201002,000000,54.27,55.81,53.985,54.23,324285,0
+BLKB.US,D,20201005,000000,54.82,55.99,54.82,55.71,293720,0
+BLKB.US,D,20201006,000000,55.96,58.14,55.96,56.75,357666,0
+BLKB.US,D,20201007,000000,56.96,57.97,56.58,57.68,263137,0
+BLKB.US,D,20201008,000000,58.54,59.7389,57.69,59,211836,0
+BLKB.US,D,20201009,000000,59.57,60.11,59.17,59.93,175703,0
+BLKB.US,D,20201012,000000,60.42,60.42,58.9,59.05,189736,0
+BLKB.US,D,20201013,000000,58.61,58.93,57.82,57.92,225310,0
+BLKB.US,D,20201014,000000,58.04,58.4,56.08,56.74,205201,0
+BLKB.US,D,20201015,000000,56.07,57.7,55.52,57.62,212884,0
+BLKB.US,D,20201016,000000,57.73,58.29,57.09,58.06,222042,0
+BLKB.US,D,20201019,000000,58.47,58.475,57.77,58.09,268348,0
+BLKB.US,D,20201020,000000,58.915,59.245,57.21,58.24,270180,0
+BLKB.US,D,20201021,000000,58.26,58.5275,57.76,58.26,214116,0
+BLKB.US,D,20201022,000000,58.49,58.79,57.04,58.53,459900,0
+BLKB.US,D,20201023,000000,59.01,59.01,56.61,57.36,187424,0
+BLKB.US,D,20201026,000000,56.56,58.11,55.95,57.97,557696,0
+BLKB.US,D,20201027,000000,58.22,58.805,57.03,58.49,475492,0
+BLKB.US,D,20201028,000000,57.57,58.08,55.96,57.76,626313,0
+BLKB.US,D,20201029,000000,53.43,53.77,47.65,51.5,1544135,0
+BLKB.US,D,20201030,000000,51.09,51.93,48.57,49.34,948729,0
+BLKB.US,D,20201102,000000,49.82,49.82,46.86,48.42,612758,0
+BLKB.US,D,20201103,000000,49.49,49.87,48.5243,49.505,456225,0
+BLKB.US,D,20201104,000000,48.86,49.8,47.55,47.6,340477,0
+BLKB.US,D,20201105,000000,48,51.56,48,51.02,451000,0
+BLKB.US,D,20201106,000000,51.04,51.34,49.51,49.86,335574,0
+BLKB.US,D,20201109,000000,52.7,54.89,51.71,51.81,402264,0
+BLKB.US,D,20201110,000000,52.03,53.44,51.1,51.79,300944,0
+BLKB.US,D,20201111,000000,52.09,52.925,50.76,51.86,229564,0
+BLKB.US,D,20201112,000000,51.51,52.895,49.205,50.51,426768,0
+BLKB.US,D,20201113,000000,51.72,52.74,51.28,52.37,302937,0
+BLKB.US,D,20201116,000000,52.86,53.5,51.26,52.3,282392,0
+BLKB.US,D,20201117,000000,52.16,53.62,51.73,53.32,264548,0
+BLKB.US,D,20201118,000000,53.17,54.9,52.4,53.51,264143,0
+BLKB.US,D,20201119,000000,53.25,54.32,52.63,53.65,230768,0
+BLKB.US,D,20201120,000000,53.08,54.09,52.85,53.32,266288,0
+BLKB.US,D,20201123,000000,53.59,55.45,53.04,55.16,275840,0
+BLKB.US,D,20201124,000000,55.59,57.15,54.795,56.83,415266,0
+BLKB.US,D,20201125,000000,56.95,57.33,55.45,56.3,249175,0
+BLKB.US,D,20201127,000000,56.07,56.35,55.15,55.6,140267,0
+BLKB.US,D,20201130,000000,55.72,56.9999,54.63,55.09,513485,0
+BLKB.US,D,20201201,000000,55.45,57.29,54.825,56.68,505252,0
+BLKB.US,D,20201202,000000,54.3859,57.155,54.09,55.09,355021,0
+BLKB.US,D,20201203,000000,55.48,57.4499,54.57,55.59,291316,0
+BLKB.US,D,20201204,000000,56.01,57.44,54.9843,56.99,244477,0
+BLKB.US,D,20201207,000000,56.72,57.28,56.09,56.28,169733,0
+BLKB.US,D,20201208,000000,55.81,58.16,55.55,57.35,369278,0
+BLKB.US,D,20201209,000000,57.7,57.7,56.02,56.31,389703,0
+BLKB.US,D,20201210,000000,56.04,56.95,55.32,56.28,262261,0
+BLKB.US,D,20201211,000000,55.83,57.13,55.1,55.92,261004,0
+BLKB.US,D,20201214,000000,56.55,58.66,56.28,57.3,412940,0
+BLKB.US,D,20201215,000000,58.27,58.42,57.06,57.57,283997,0
+BLKB.US,D,20201216,000000,57.53,58.305,56.69,57.38,448622,0
+BLKB.US,D,20201217,000000,57.71,58.45,57.07,57.33,422703,0
+BLKB.US,D,20201218,000000,57.62,58.525,55.36,56.08,1249556,0
+BLKB.US,D,20201221,000000,55.1391,56.77,54.09,56.77,442488,0
+BLKB.US,D,20201222,000000,57,59.43,56.77,59.26,306211,0
+BLKB.US,D,20201223,000000,59.26,59.9,58.46,59.22,330735,0
+BLKB.US,D,20201224,000000,59.32,59.33,58.52,58.88,135507,0
+BLKB.US,D,20201228,000000,59.31,59.57,57.63,57.97,262351,0
+BLKB.US,D,20201229,000000,57.91,58.23,56.86,57.07,281002,0
+BLKB.US,D,20201230,000000,57.41,58,57.04,57.49,315325,0
+BLKB.US,D,20201231,000000,57.25,57.86,56.4,57.56,335372,0
+BLKB.US,D,20210104,000000,57.8,57.92,56.42,57.16,455653,0
+BLKB.US,D,20210105,000000,57.76,58.49,56.01,58.08,406716,0
+BLKB.US,D,20210106,000000,58.17,60.49,56,59.68,541053,0
+BLKB.US,D,20210107,000000,59.64,61.29,59.475,61,312899,0
+BLKB.US,D,20210108,000000,61.34,62.48,61.3,62.24,341202,0
+BLKB.US,D,20210111,000000,61.19,62.1,60.88,61.62,232356,0
+BLKB.US,D,20210112,000000,61.93,62.37,61.11,62.21,483758,0
+BLKB.US,D,20210113,000000,62.46,62.64,60.96,61.62,295470,0
+BLKB.US,D,20210114,000000,62.2,64.12,61.67,63.64,245680,0
+BLKB.US,D,20210115,000000,63.2,64.74,60.0112,63.71,309027,0
+BLKB.US,D,20210119,000000,64.77,64.77,62.985,63.9,487967,0
+BLKB.US,D,20210120,000000,63.7,65.77,63.7,65.54,287214,0
+BLKB.US,D,20210121,000000,65.84,65.84,64.7411,64.9,248143,0
+BLKB.US,D,20210122,000000,64.36,66.165,64.095,66.04,235389,0
+BLKB.US,D,20210125,000000,66.17,66.815,64.98,65.76,341244,0
+BLKB.US,D,20210126,000000,66.35,66.85,65.44,66.42,286999,0
+BLKB.US,D,20210127,000000,65.08,71,62.75,69.18,565524,0
+BLKB.US,D,20210128,000000,69.82,70.98,66.39,67.22,312051,0
+BLKB.US,D,20210129,000000,67.74,68.09,66.23,66.49,588416,0
+BLKB.US,D,20210201,000000,66.82,67.8199,64.94,66.73,457667,0
+BLKB.US,D,20210202,000000,67.18,67.705,65.6779,67.27,472779,0
+BLKB.US,D,20210203,000000,67.31,68.4,66.84,67.79,295938,0
+BLKB.US,D,20210204,000000,67.99,68.93,67.74,68.63,163994,0
+BLKB.US,D,20210205,000000,69.5,70.63,69.14,70.62,184656,0
+BLKB.US,D,20210208,000000,71.05,72.47,70.36,72.37,479468,0
+BLKB.US,D,20210209,000000,71.71,77.29,70.56,77.2,749087,0
+BLKB.US,D,20210210,000000,79.07,79.77,77.66,78.34,614913,0
+BLKB.US,D,20210211,000000,78.11,80,77.74,78.99,556452,0
+BLKB.US,D,20210212,000000,79.19,79.71,75.54,76.54,366861,0
+BLKB.US,D,20210216,000000,77.42,77.72,72.4801,72.91,437081,0
+BLKB.US,D,20210217,000000,70.56,72.73,70.2,72.34,482514,0
+BLKB.US,D,20210218,000000,71.25,73.67,70.87,73.02,346996,0
+BLKB.US,D,20210219,000000,72.68,73.5,71.88,72.49,191738,0
+BLKB.US,D,20210222,000000,71.83,72.52,70.57,72.2,255221,0
+BLKB.US,D,20210223,000000,69.5,72.12,69.5,71.81,396472,0
+BLKB.US,D,20210224,000000,71.38,72.27,70.2,71.91,265323,0
+BLKB.US,D,20210225,000000,72.12,72.7,69.75,69.8,242067,0
+BLKB.US,D,20210226,000000,69.54,70.15,68,68.82,289833,0
+BLKB.US,D,20210301,000000,70,70.73,69.44,70.42,305995,0
+BLKB.US,D,20210302,000000,70.01,70.67,68.8601,70.53,358177,0
+BLKB.US,D,20210303,000000,70.97,71.93,69.37,70.15,291669,0
+BLKB.US,D,20210304,000000,70.14,70.48,67.74,68.09,377934,0
+BLKB.US,D,20210305,000000,68.9,69.37,66.349,69.28,401041,0
+BLKB.US,D,20210308,000000,69.47,70.91,68.83,70.45,230809,0
+BLKB.US,D,20210309,000000,72.805,72.805,69.92,70.04,363253,0
+BLKB.US,D,20210310,000000,70.73,72.78,70.42,72.31,378989,0
+BLKB.US,D,20210311,000000,73,74.145,72.44,73.86,245746,0
+BLKB.US,D,20210312,000000,73.44,74.34,72.85,73.82,302147,0
+BLKB.US,D,20210315,000000,73.77,74.23,73.12,73.86,318814,0
+BLKB.US,D,20210316,000000,73.88,74.16,70.021,71.76,188333,0
+BLKB.US,D,20210317,000000,72.18,72.83,71.01,72.54,284671,0
+BLKB.US,D,20210318,000000,72.18,72.74,68.37,68.66,372428,0
+BLKB.US,D,20210319,000000,68.17,71.66,66.78,70.87,1126790,0
+BLKB.US,D,20210322,000000,71.32,72.32,69.92,72.03,440286,0
+BLKB.US,D,20210323,000000,71.52,72.44,70,70.4,291461,0
+BLKB.US,D,20210324,000000,70.92,71.29,68.69,68.89,284163,0
+BLKB.US,D,20210325,000000,68.05,70.49,67.26,70.23,435961,0
+BLKB.US,D,20210326,000000,70.78,73.27,69.52,73.25,261335,0
+BLKB.US,D,20210329,000000,73.14,74.35,70.13,70.14,280559,0
+BLKB.US,D,20210330,000000,69.78,70.45,68.72,70.19,271726,0
+BLKB.US,D,20210331,000000,69.58,71.79,69.58,71.08,278604,0
+BLKB.US,D,20210401,000000,71.35,72.37,70.65,71.23,245196,0
+BLKB.US,D,20210405,000000,72.15,72.23,70.79,72.09,152018,0
+BLKB.US,D,20210406,000000,71.81,72.54,71.595,72.02,171760,0
+BLKB.US,D,20210407,000000,71.98,72.43,70.41,70.56,166838,0
+BLKB.US,D,20210408,000000,71.25,72.28,70.35,72.225,239323,0
+BLKB.US,D,20210409,000000,71.72,72.37,71,71.97,150761,0
+BLKB.US,D,20210412,000000,71.93,72.635,71.2,71.55,260796,0
+BLKB.US,D,20210413,000000,71.23,73.08,69.7,70.56,300185,0
+BLKB.US,D,20210414,000000,70.93,72.2,70.47,70.61,162389,0
+BLKB.US,D,20210415,000000,70.96,71.79,67.91,70.57,150631,0
+BLKB.US,D,20210416,000000,71.12,71.97,70.44,71.75,172660,0
+BLKB.US,D,20210419,000000,71.69,71.82,70.05,70.7,197069,0
+BLKB.US,D,20210420,000000,70.32,71.3703,68.96,69.31,221024,0
+BLKB.US,D,20210421,000000,69.09,70.76,68.63,70.49,244009,0
+BLKB.US,D,20210422,000000,70.53,71.54,69.89,70.42,345765,0
+BLKB.US,D,20210423,000000,70.67,71.69,70.13,70.84,230324,0
+BLKB.US,D,20210426,000000,71.16,73.26,71.16,72.54,352048,0
+BLKB.US,D,20210427,000000,73.02,73.25,71.72,72.04,270869,0
+BLKB.US,D,20210428,000000,72.1,75.09,71.49,74.68,462354,0
+BLKB.US,D,20210429,000000,75,75,69.365,70.88,470047,0
+BLKB.US,D,20210430,000000,70.18,71.23,69.67,71.12,350462,0
+BLKB.US,D,20210503,000000,70.79,71.03,68.49,68.72,436103,0
+BLKB.US,D,20210504,000000,67.07,68.985,65.03,67.06,556208,0
+BLKB.US,D,20210505,000000,66.5,67.29,65.7,65.98,362383,0
+BLKB.US,D,20210506,000000,65.5,67.2,64.35,67.11,268028,0
+BLKB.US,D,20210507,000000,67.2,68.14,66.53,67.03,175381,0
+BLKB.US,D,20210510,000000,66.64,67.12,65.91,66.11,219955,0
+BLKB.US,D,20210511,000000,64.61,67.48,64.61,67.48,306581,0
+BLKB.US,D,20210512,000000,66.55,68.63,65.92,67.98,607089,0
+BLKB.US,D,20210513,000000,67.7,68.93,66.38,68.5,374519,0
+BLKB.US,D,20210514,000000,68.85,69.88,68.7075,69.32,254557,0
+BLKB.US,D,20210517,000000,68.62,69.68,67.42,69.67,327821,0
+BLKB.US,D,20210518,000000,69.89,70.91,67.89,69.77,591066,0
+BLKB.US,D,20210519,000000,68.51,69.2,68,69.2,466609,0
+BLKB.US,D,20210520,000000,69,70.31,68.53,70.05,379560,0
+BLKB.US,D,20210521,000000,70.65,70.86,69.43,70.41,327772,0
+BLKB.US,D,20210524,000000,70.41,70.85,69.5,70.25,145430,0
+BLKB.US,D,20210525,000000,70.26,70.64,69.085,69.59,237041,0
+BLKB.US,D,20210526,000000,70.05,70.63,68.97,70.53,145569,0
+BLKB.US,D,20210527,000000,70.6,71.4,69.85,70.44,297788,0
+BLKB.US,D,20210528,000000,70.7,71.15,70,70.69,176954,0
+BLKB.US,D,20210601,000000,70.59,70.94,70.295,70.66,199909,0
+BLKB.US,D,20210602,000000,70.69,71.73,70.44,71.68,325681,0
+BLKB.US,D,20210603,000000,71.46,72.18,70.73,71.58,210310,0
+BLKB.US,D,20210604,000000,73.18,73.33,71.22,73.33,193866,0
+BLKB.US,D,20210607,000000,73,74.1,72.31,72.6,263980,0
+BLKB.US,D,20210608,000000,72.6,75.6,72.6,75.32,254042,0
+BLKB.US,D,20210609,000000,75.57,76.63,74.21,74.38,226569,0
+BLKB.US,D,20210610,000000,74.32,75.965,74.14,75.63,165816,0
+BLKB.US,D,20210611,000000,76,76.5,75.35,76.5,127817,0
+BLKB.US,D,20210614,000000,76.82,77.02,75.82,76.36,217531,0
+BLKB.US,D,20210615,000000,76.06,76.61,75.41,75.62,191705,0
+BLKB.US,D,20210616,000000,75.7,76.96,75.13,76.43,195652,0
+BLKB.US,D,20210617,000000,76.38,77.69,75.74,77.34,176227,0
+BLKB.US,D,20210618,000000,76.87,77.265,75.1,75.86,932453,0
+BLKB.US,D,20210621,000000,76.21,77.58,75.75,77.41,203939,0
+BLKB.US,D,20210622,000000,77.07,77.92,76.5725,77.83,166506,0
+BLKB.US,D,20210623,000000,78,78.85,77.415,78.13,226733,0
+BLKB.US,D,20210624,000000,78.69,79.14,78.43,78.98,130464,0
+BLKB.US,D,20210625,000000,79.09,79.57,78.75,79.02,659741,0
+BLKB.US,D,20210628,000000,79.4,79.99,78.38,78.79,207145,0
+BLKB.US,D,20210629,000000,78.285,79.16,77.55,77.6,104995,0
+BLKB.US,D,20210630,000000,77.51,77.51,76.49,76.57,159534,0
+BLKB.US,D,20210701,000000,77.02,77.145,76.35,77.05,179195,0
+BLKB.US,D,20210702,000000,77.28,77.92,76.86,76.98,100583,0
+BLKB.US,D,20210706,000000,77.16,77.6,75.47,76.4,132502,0
+BLKB.US,D,20210707,000000,76.66,77.27,75.58,75.95,111187,0
+BLKB.US,D,20210708,000000,74.81,75.24,73.93,74.48,159257,0
+BLKB.US,D,20210709,000000,74.94,75.645,73.955,75.35,143116,0
+BLKB.US,D,20210712,000000,75.24,76.19,73.26,74.08,206327,0
+BLKB.US,D,20210713,000000,74.08,74.28,72.62,72.74,145422,0
+BLKB.US,D,20210714,000000,73.07,73.09,71.64,71.95,149833,0
+BLKB.US,D,20210715,000000,71.81,72.14,70.4,71.1,137062,0
+BLKB.US,D,20210716,000000,71.78,72.27,70.7,70.78,194387,0
+BLKB.US,D,20210719,000000,69.73,70.84,68.9,69.84,193345,0
+BLKB.US,D,20210720,000000,70.16,71.63,69.89,71.02,324172,0
+BLKB.US,D,20210721,000000,71.52,72.13,70.74,71.73,280212,0
+BLKB.US,D,20210722,000000,71.61,72.31,70.11,70.3,154770,0
+BLKB.US,D,20210723,000000,70.82,72.27,69.74,71.69,147236,0
+BLKB.US,D,20210726,000000,72.07,72.65,71.31,72.42,143280,0
+BLKB.US,D,20210727,000000,72.01,72.01,69.28,70.32,179537,0
+BLKB.US,D,20210728,000000,70.89,72.03,70.5,71.62,106626,0
+BLKB.US,D,20210729,000000,71.82,72.8,71.82,71.85,90803,0
+BLKB.US,D,20210730,000000,71.39,72.82,71,71.33,146307,0
+BLKB.US,D,20210802,000000,71.72,72.34,69.2,70.79,185057,0
+BLKB.US,D,20210803,000000,70.93,71.385,69.46,70.99,184533,0
+BLKB.US,D,20210804,000000,71.34,71.54,69.25,70.07,150049,0
+BLKB.US,D,20210805,000000,70.49,71.53,70.01,71.14,173377,0
+BLKB.US,D,20210806,000000,71.38,72.715,70.86,72.65,254032,0
+BLKB.US,D,20210809,000000,72.78,73.1856,70.22,70.33,343097,0
+BLKB.US,D,20210810,000000,70.34,70.34,68.585,69.51,121941,0
+BLKB.US,D,20210811,000000,69.86,70.83,69.45,70.69,158639,0
+BLKB.US,D,20210812,000000,70.49,70.743,68.55,68.84,242996,0
+BLKB.US,D,20210813,000000,68.64,68.97,68.06,68.54,101378,0
+BLKB.US,D,20210816,000000,68.26,68.26,67.13,67.44,107193,0
+BLKB.US,D,20210817,000000,67.38,67.38,64.93,65.71,210238,0
+BLKB.US,D,20210818,000000,65.42,65.71,63.1,63.15,397128,0
+BLKB.US,D,20210819,000000,62.56,65.37,61.2,65.26,931104,0
+BLKB.US,D,20210820,000000,65.25,66.714,65.16,66.05,208624,0
+BLKB.US,D,20210823,000000,66.33,67.77,66.06,67.46,166170,0
+BLKB.US,D,20210824,000000,68.14,68.555,67.03,68.41,148742,0
+BLKB.US,D,20210825,000000,68.96,69.03,68.1,68.27,154796,0
+BLKB.US,D,20210826,000000,67.97,69.23,67.82,68.12,147913,0
+BLKB.US,D,20210827,000000,67.94,70.31,67.94,69.81,235862,0
+BLKB.US,D,20210830,000000,70.31,70.31,69.27,69.49,162318,0
+BLKB.US,D,20210831,000000,68.005,70.27,68.005,69.69,220509,0
+BLKB.US,D,20210901,000000,70.14,71.21,69.04,70.68,239988,0
+BLKB.US,D,20210902,000000,70.9,71.4,70.41,71.05,140035,0
+BLKB.US,D,20210903,000000,71.18,71.965,69.995,71.36,141152,0
+BLKB.US,D,20210907,000000,71.08,71.27,67.11,67.3,496176,0
+BLKB.US,D,20210908,000000,67.08,68.12,66.66,68.05,308009,0
+BLKB.US,D,20210909,000000,67.89,68.34,66.845,67.33,284909,0
+BLKB.US,D,20210910,000000,67.71,68.05,66.965,67.11,305264,0
+BLKB.US,D,20210913,000000,67.8,68.51,67.14,68.18,223273,0
+BLKB.US,D,20210914,000000,68.62,68.88,66.78,67.8,270853,0
+BLKB.US,D,20210915,000000,68.04,68.82,67.37,67.55,295032,0
+BLKB.US,D,20210916,000000,67.38,68.4,66.81,67.93,229535,0
+BLKB.US,D,20210917,000000,68.33,69.9,68.31,69.58,2436514,0
+BLKB.US,D,20210920,000000,68.54,69.6,66.83,68.13,398574,0
+BLKB.US,D,20210921,000000,68.9,69.7,68.22,68.27,238678,0
+BLKB.US,D,20210922,000000,68.89,70.17,68.29,69.94,447094,0
+BLKB.US,D,20210923,000000,70.45,72.86,70.17,72.74,249345,0
+BLKB.US,D,20210924,000000,72.83,73.2483,71.64,72.47,176268,0
+BLKB.US,D,20210927,000000,72.91,73.35,72.1,72.23,234070,0
+BLKB.US,D,20210928,000000,71.75,72.78,70.95,71.57,234554,0
+BLKB.US,D,20210929,000000,71.62,72.31,70.98,71.72,122653,0
+BLKB.US,D,20210930,000000,72,72.57,70.21,70.35,210308,0
+BLKB.US,D,20211001,000000,70.63,73.26,70.63,72.72,214336,0
+BLKB.US,D,20211004,000000,72.43,72.55,71.33,72.22,193780,0
+BLKB.US,D,20211005,000000,72.13,73.42,71.94,72.98,149185,0
+BLKB.US,D,20211006,000000,72.68,73.12,71.9,72.69,149460,0
+BLKB.US,D,20211007,000000,72.76,75.41,72.76,74.69,193321,0
+BLKB.US,D,20211008,000000,74.89,74.98,73.3,73.47,138949,0
+BLKB.US,D,20211011,000000,73.34,74.41,72.61,72.85,104735,0
+BLKB.US,D,20211012,000000,72.74,73.19,72.18,72.44,146144,0
+BLKB.US,D,20211013,000000,72.57,73.21,71.76,72.12,189640,0
+BLKB.US,D,20211014,000000,72.93,74.78,72.69,74.66,211424,0
+BLKB.US,D,20211015,000000,75.59,76.04,74.82,75.02,274597,0
+BLKB.US,D,20211018,000000,74.62,75.12,74.055,74.41,121200,0
+BLKB.US,D,20211019,000000,74.48,75.345,72.905,74.4,78530,0
+BLKB.US,D,20211020,000000,74.27,74.52,73.37,73.55,145109,0
+BLKB.US,D,20211021,000000,73.41,74.71,73.15,74.59,126934,0
+BLKB.US,D,20211022,000000,74.55,74.99,73.2022,73.6,129746,0
+BLKB.US,D,20211025,000000,73.79,74.01,72.46,72.73,143327,0
+BLKB.US,D,20211026,000000,72.84,73.19,72.5,72.56,178820,0
+BLKB.US,D,20211027,000000,72.42,72.42,69.34,69.61,142616,0
+BLKB.US,D,20211028,000000,69.3,71.38,68.76,71.27,224833,0
+BLKB.US,D,20211029,000000,71.27,71.58,70.14,71.01,171586,0
+BLKB.US,D,20211101,000000,71.15,72.435,70.29,71.94,251440,0
+BLKB.US,D,20211102,000000,72.31,72.935,70.31,72.05,180458,0
+BLKB.US,D,20211103,000000,72.06,73.625,71.48,73.01,173772,0
+BLKB.US,D,20211104,000000,78,84.28,76.38,83.57,554914,0
+BLKB.US,D,20211105,000000,83.98,86.79,83.005,84.12,402351,0
+BLKB.US,D,20211108,000000,84.58,86.96,84.035,86.48,369771,0
+BLKB.US,D,20211109,000000,86.58,86.79,84.135,85.4,162566,0
+BLKB.US,D,20211110,000000,85.06,85.68,82.71,83.74,173672,0
+BLKB.US,D,20211111,000000,84.03,84.795,82.68,84.39,115362,0
+BLKB.US,D,20211112,000000,84.25,85.18,83.08,83.27,122089,0
+BLKB.US,D,20211115,000000,83.56,83.87,82.04,82.48,105992,0
+BLKB.US,D,20211116,000000,82.16,82.865,81.61,81.98,164846,0
+BLKB.US,D,20211117,000000,81.53,81.655,79.8,80.17,329529,0
+BLKB.US,D,20211118,000000,80.16,81.21,79.095,81.12,287609,0
+BLKB.US,D,20211119,000000,81.52,83.29,81.35,82.91,205908,0
+BLKB.US,D,20211122,000000,83.37,83.37,81.005,81.54,289024,0
+BLKB.US,D,20211123,000000,81.18,82.34,79.72,80.62,277529,0
+BLKB.US,D,20211124,000000,79.93,81.1771,79.275,80.1,146259,0
+BLKB.US,D,20211126,000000,78.64,80.17,76.74,77.51,157010,0
+BLKB.US,D,20211129,000000,78.62,78.62,76.19,76.4,253480,0
+BLKB.US,D,20211130,000000,76.22,77.0875,74,75.46,254613,0
+BLKB.US,D,20211201,000000,76.58,81.51,71.63,71.74,240400,0
+BLKB.US,D,20211202,000000,71.81,73.465,71.22,73.32,182128,0
+BLKB.US,D,20211203,000000,73.53,73.87,69.88,71.52,266204,0
+BLKB.US,D,20211206,000000,72.28,75.03,71.13,74.76,208134,0
+BLKB.US,D,20211207,000000,75.84,77.87,75.31,77.33,157893,0
+BLKB.US,D,20211208,000000,77.26,78.63,76.335,78.52,147038,0
+BLKB.US,D,20211209,000000,77.97,80.03,76.375,78.33,264427,0
+BLKB.US,D,20211210,000000,78.74,79.39,77.785,78.45,163348,0
+BLKB.US,D,20211213,000000,78.02,79.49,76.77,78.25,276539,0
+BLKB.US,D,20211214,000000,77.61,78.86,76.48,77.53,371826,0
+BLKB.US,D,20211215,000000,76.78,80.82,76.6,80.28,386909,0
+BLKB.US,D,20211216,000000,80.49,81.705,77.945,78.35,288661,0
+BLKB.US,D,20211217,000000,78.42,81.36,77.88,78.76,961947,0
+BLKB.US,D,20211220,000000,77.64,77.78,73.95,77.01,241163,0
+BLKB.US,D,20211221,000000,77.86,79.85,76.92,79.83,172382,0
+BLKB.US,D,20211222,000000,79.89,81.31,79.76,81.1,130020,0
+BLKB.US,D,20211223,000000,81.31,81.92,81.1,81.64,92978,0
+BLKB.US,D,20211227,000000,81.6,83.22,81.43,82.73,126336,0
+BLKB.US,D,20211228,000000,82.51,82.97,80.5282,81.37,97360,0
+BLKB.US,D,20211229,000000,81.66,82.1,80.24,81.01,96203,0
+BLKB.US,D,20211230,000000,80.91,81.67,79.92,80.08,119824,0
+BLKB.US,D,20211231,000000,79.96,80.605,78.73,78.98,193773,0
+BLKB.US,D,20220103,000000,79.23,80.5,78.71,79.39,138008,0
+BLKB.US,D,20220104,000000,79.29,83.975,74.96,78.08,813650,0
+BLKB.US,D,20220105,000000,77.41,78.55,71.88,71.94,585448,0
+BLKB.US,D,20220106,000000,71,72.85,70.98,71.05,262639,0
+BLKB.US,D,20220107,000000,70.53,73.855,68.54,69.39,259606,0
+BLKB.US,D,20220110,000000,68.69,72.44,66.77,72.29,392862,0
+BLKB.US,D,20220111,000000,71.95,73.655,69.58,73.52,382562,0
+BLKB.US,D,20220112,000000,73.95,74.93,71.72,72.84,194361,0
+BLKB.US,D,20220113,000000,73.21,73.21,71.38,72.38,335998,0
+BLKB.US,D,20220114,000000,72.04,72.735,69.76,72.02,396423,0
+BLKB.US,D,20220118,000000,71.01,72.23,70.05,72.06,738196,0
+BLKB.US,D,20220119,000000,72.05,74.14,71.71,73.75,635080,0
+BLKB.US,D,20220120,000000,77.905,77.905,69.12,69.48,393898,0
+BLKB.US,D,20220121,000000,68.76,70.645,68.25,68.25,275868,0
+BLKB.US,D,20220124,000000,67.35,71.18,66.79,71.03,369973,0
+BLKB.US,D,20220125,000000,69.76,71.565,66.97,67.08,537849,0
+BLKB.US,D,20220126,000000,68.36,69.755,64.21,64.67,440426,0
+BLKB.US,D,20220127,000000,65.45,67.765,65.35,66.02,674393,0
+BLKB.US,D,20220128,000000,66.4,67.75,64.71,67.73,266701,0
+BLKB.US,D,20220131,000000,67.33,68.82,66.8,68.14,395738,0
+BLKB.US,D,20220201,000000,68.42,68.77,66.61,67.79,327795,0
+BLKB.US,D,20220202,000000,68.2,69.09,66.13,66.46,202252,0
+BLKB.US,D,20220203,000000,65.25,66.2,63.665,63.87,219199,0
+BLKB.US,D,20220204,000000,63.34,65.235,62.93,64.42,173443,0
+BLKB.US,D,20220207,000000,64.4,66.42,64.4,65.66,227492,0
+BLKB.US,D,20220208,000000,65.38,67.65,65.18,67.55,213873,0
+BLKB.US,D,20220209,000000,68.24,70.98,68.24,70.67,321161,0
+BLKB.US,D,20220210,000000,68.81,70.5,67.51,68.08,220243,0
+BLKB.US,D,20220211,000000,68.4,69.51,65.96,66.33,280616,0
+BLKB.US,D,20220214,000000,66.15,67.53,65.53,66.2,173499,0
+BLKB.US,D,20220215,000000,67.4,68.34,65.99,68.09,231019,0
+BLKB.US,D,20220216,000000,67.42,67.93,66.14,67.54,143852,0
+BLKB.US,D,20220217,000000,66.51,66.58,64.03,64.04,185039,0
+BLKB.US,D,20220218,000000,63.98,64.85,62.22,62.35,313662,0
+BLKB.US,D,20220222,000000,61.73,62.72,60.81,61.69,257419,0
+BLKB.US,D,20220223,000000,56.75,60.33,53.8143,58.33,542774,0
+BLKB.US,D,20220224,000000,56.71,62.52,56.71,62.45,453260,0
+BLKB.US,D,20220225,000000,62.19,63.3325,60.47,62.02,315528,0
+BLKB.US,D,20220228,000000,61.36,63.4,61.36,62.49,365995,0
+BLKB.US,D,20220301,000000,61.67,62.96,60.45,60.87,403311,0
+BLKB.US,D,20220302,000000,60.94,61.886,60.34,61.36,470917,0
+BLKB.US,D,20220303,000000,61.92,61.92,59,60.14,364016,0
+BLKB.US,D,20220304,000000,60,60.6914,58.38,59.41,403345,0
+BLKB.US,D,20220307,000000,59.64,60.5,58.1,58.21,455934,0
+BLKB.US,D,20220308,000000,58.18,59.05,56.71,56.94,359721,0
+BLKB.US,D,20220309,000000,58.09,60.03,57.78,59.84,274972,0
+BLKB.US,D,20220310,000000,58.38,60.38,57.91,60.12,267287,0
+BLKB.US,D,20220311,000000,60.8,60.85,59.25,59.54,260475,0
+BLKB.US,D,20220314,000000,59.255,63.84,59.255,61.17,590069,0
+BLKB.US,D,20220315,000000,61.14,62.16,60.11,61.43,447395,0
+BLKB.US,D,20220316,000000,61.68,63.65,60.57,62.65,581987,0
+BLKB.US,D,20220317,000000,62.07,62.64,60.7031,62.38,517645,0
+BLKB.US,D,20220318,000000,62.17,62.885,61.13,61.24,2767583,0
+BLKB.US,D,20220321,000000,59.97,60.95,59.18,59.96,438637,0
+BLKB.US,D,20220322,000000,60.02,62.4,59.46,62.14,369188,0
+BLKB.US,D,20220323,000000,61.31,61.31,59.36,59.64,261914,0
+BLKB.US,D,20220324,000000,59.88,60.29,58.47,59.97,232462,0
+BLKB.US,D,20220325,000000,60.1,60.17,57.31,58.82,248471,0
+BLKB.US,D,20220328,000000,58.87,59.81,58.33,59.19,198561,0
+BLKB.US,D,20220329,000000,60.28,62.225,60.28,61.68,363196,0
+BLKB.US,D,20220330,000000,61.23,61.94,59.921,60.34,212747,0
+BLKB.US,D,20220331,000000,60.48,61.03,59.83,59.87,225970,0
+BLKB.US,D,20220401,000000,60.18,60.88,59.3,60.42,283877,0
+BLKB.US,D,20220404,000000,60.26,61.72,60.26,61.33,151594,0
+BLKB.US,D,20220405,000000,61.12,61.68,59.83,60.02,191918,0
+BLKB.US,D,20220406,000000,59.49,59.88,58.36,58.92,201610,0
+BLKB.US,D,20220407,000000,58.56,59.73,57.94,58.37,183860,0
+BLKB.US,D,20220408,000000,58.06,58.78,57.16,57.32,159430,0
+BLKB.US,D,20220411,000000,56.7,57.75,56.1,56.6,147839,0
+BLKB.US,D,20220412,000000,57.36,58.19,56.15,56.34,184097,0
+BLKB.US,D,20220413,000000,56.23,57.97,56.23,57.65,153799,0
+BLKB.US,D,20220414,000000,57.85,57.85,56.425,56.91,212368,0
+BLKB.US,D,20220418,000000,56.52,57.18,55.51,56.72,308832,0
+BLKB.US,D,20220419,000000,56.89,58.93,56.74,58.6,243351,0
+BLKB.US,D,20220420,000000,59.3,59.9674,57.59,57.77,205697,0
+BLKB.US,D,20220421,000000,58.47,59,56.14,56.41,222121,0
+BLKB.US,D,20220422,000000,56.37,56.76,54.2,54.45,198123,0
+BLKB.US,D,20220425,000000,54.38,56.27,54.3,56.24,237610,0
+BLKB.US,D,20220426,000000,55.67,55.72,54.335,55.11,340199,0
+BLKB.US,D,20220427,000000,54.91,56.46,54.49,55.18,284055,0
+BLKB.US,D,20220428,000000,55.79,57.96,54.5501,57.92,255617,0
+BLKB.US,D,20220429,000000,57.34,58.58,56.9,58.01,358272,0
+BLKB.US,D,20220502,000000,57.96,59.51,57.13,58.89,290095,0
+BLKB.US,D,20220503,000000,58.47,59.2,56.77,57.24,449292,0
+BLKB.US,D,20220504,000000,57.03,57.75,53.03,56.7,407754,0
+BLKB.US,D,20220505,000000,55.61,56.35,52.22,52.96,254339,0
+BLKB.US,D,20220506,000000,52.5,54.53,51.07,53.36,283409,0
+BLKB.US,D,20220509,000000,52.62,53.74,52.24,52.93,267111,0
+BLKB.US,D,20220510,000000,53.94,53.95,48.98,49.27,432347,0
+BLKB.US,D,20220511,000000,48.95,50.53,48.52,50.51,773844,0
+BLKB.US,D,20220512,000000,49.83,52.05,49.43,51.09,641402,0
+BLKB.US,D,20220513,000000,51.94,54.9199,51.94,54.33,293025,0
+BLKB.US,D,20220516,000000,53.75,57.34,53.66,57.06,585631,0
+BLKB.US,D,20220517,000000,58,58.77,56.955,58.59,454541,0
+BLKB.US,D,20220518,000000,57.67,59.56,56.05,57.69,593090,0
+BLKB.US,D,20220519,000000,57.27,60.73,57.13,60.03,541640,0
+BLKB.US,D,20220520,000000,60.71,63.81,60.21,62.9,606062,0
+BLKB.US,D,20220523,000000,62.8,62.8,59.34,61.44,407469,0
+BLKB.US,D,20220524,000000,60.29,61.39,59.53,61.22,309705,0
+BLKB.US,D,20220525,000000,60.69,62.52,58.5542,62.14,285961,0
+BLKB.US,D,20220526,000000,61.49,63.27,60.18,63.02,281789,0
+BLKB.US,D,20220527,000000,63.43,64.52,63.205,63.42,198466,0
+BLKB.US,D,20220531,000000,62.71,64.315,61.66,63.65,480055,0
+BLKB.US,D,20220601,000000,63.95,64.83,62.5,63.76,255091,0
+BLKB.US,D,20220602,000000,63.76,65.4,62.45,65.33,230541,0
+BLKB.US,D,20220603,000000,64.69,65.38,63.87,64.68,358068,0
+BLKB.US,D,20220606,000000,64.97,65,61.8,62.52,540392,0
+BLKB.US,D,20220607,000000,61.89,64.63,61.89,64.36,330364,0
+BLKB.US,D,20220608,000000,63.57,63.67,61.24,61.49,278607,0
+BLKB.US,D,20220609,000000,60.93,61.91,59.61,60.13,363632,0
+BLKB.US,D,20220610,000000,59.21,60.56,58.77,60,462826,0
+BLKB.US,D,20220613,000000,58.8,59.575,55.48,55.63,944966,0
+BLKB.US,D,20220614,000000,56.1,57.22,55.43,56.07,600121,0
+BLKB.US,D,20220615,000000,56.54,58.235,55.355,56.75,470299,0
+BLKB.US,D,20220616,000000,55.16,55.16,52.83,53.45,965754,0
+BLKB.US,D,20220617,000000,53.72,55.19,53.28,55.07,2483357,0
+BLKB.US,D,20220621,000000,56.06,56.86,55.335,55.66,314772,0
+BLKB.US,D,20220622,000000,54.97,56.115,54.97,55.62,264451,0
+BLKB.US,D,20220623,000000,56.05,57.94,55.65,57.62,248922,0
+BLKB.US,D,20220624,000000,58.06,60.07,58.06,59.88,876994,0
+BLKB.US,D,20220627,000000,59.96,60.78,58.78,60.56,272641,0
+BLKB.US,D,20220628,000000,60.87,61.8125,58.1,58.17,407131,0
+BLKB.US,D,20220629,000000,58.4,58.73,57.69,58.35,196454,0
+BLKB.US,D,20220630,000000,57.26,58.57,56.02,58.07,305817,0
+BLKB.US,D,20220701,000000,57.95,58.28,56.825,57.48,288610,0
+BLKB.US,D,20220705,000000,56.36,58.465,55.78,58.3,335266,0
+BLKB.US,D,20220706,000000,58.51,58.75,57.01,57.64,203328,0
+BLKB.US,D,20220707,000000,57.53,59.25,57.23,58.89,269676,0
+BLKB.US,D,20220708,000000,58.65,59.03,58.155,58.82,206799,0
+BLKB.US,D,20220711,000000,58.53,59.16,56.94,57.29,283754,0
+BLKB.US,D,20220712,000000,57.4,57.86,55.15,55.65,190908,0
+BLKB.US,D,20220713,000000,54.76,56.3887,54.56,55.55,156694,0
+BLKB.US,D,20220714,000000,54.76,55.08,53.96,55,249796,0
+BLKB.US,D,20220715,000000,55.95,56.14,55.33,55.93,170345,0
+BLKB.US,D,20220718,000000,56.28,57.34,55.15,55.31,166168,0
+BLKB.US,D,20220719,000000,55.96,57.345,55.88,57.2,263066,0
+BLKB.US,D,20220720,000000,57.24,58.89,56.73,58.55,294422,0
+BLKB.US,D,20220721,000000,58.08,59.325,57.27,59.2,290780,0
+BLKB.US,D,20220722,000000,58.96,59.58,56.88,57.63,403577,0
+BLKB.US,D,20220725,000000,57.7,58.1,56.15,57.1,256949,0
+BLKB.US,D,20220726,000000,56.81,57.82,55.775,57.65,255164,0
+BLKB.US,D,20220727,000000,58.32,60.45,58.315,60.03,182867,0
+BLKB.US,D,20220728,000000,60.28,60.87,59.02,60.84,200206,0
+BLKB.US,D,20220729,000000,60.95,61.58,60.595,61.32,160517,0
+BLKB.US,D,20220801,000000,60.52,61.775,59.63,61.44,216150,0
+BLKB.US,D,20220802,000000,60.92,61.68,59.58,61.31,163832,0
+BLKB.US,D,20220803,000000,60.98,60.98,57.55,57.56,343819,0
+BLKB.US,D,20220804,000000,58.01,59.455,55.57,56.64,330943,0
+BLKB.US,D,20220805,000000,55.84,57.35,55.06,56.03,200291,0
+BLKB.US,D,20220808,000000,56.23,58.15,55.2,57.1,210525,0
+BLKB.US,D,20220809,000000,57.04,57.415,55.845,56.12,188130,0
+BLKB.US,D,20220810,000000,57.06,58.18,56.915,57.43,189861,0
+BLKB.US,D,20220811,000000,57.84,58.15,56.93,57.2,180995,0
+BLKB.US,D,20220812,000000,57.35,57.6294,56.45,57.47,211060,0
+BLKB.US,D,20220815,000000,57.1,57.99,56.76,57.79,277596,0
+BLKB.US,D,20220816,000000,57.79,58.09,57.23,57.8,231291,0
+BLKB.US,D,20220817,000000,57.1,57.3435,55.98,56.18,363259,0
+BLKB.US,D,20220818,000000,56.17,57.43,55.62,57.42,145781,0
+BLKB.US,D,20220819,000000,57.17,57.37,55.79,56.39,292179,0
+BLKB.US,D,20220822,000000,55.6,56.63,55.32,55.83,372668,0
+BLKB.US,D,20220823,000000,56.1,56.57,54.65,55.05,312983,0
+BLKB.US,D,20220824,000000,55.03,55.655,54.82,55.29,154146,0
+BLKB.US,D,20220825,000000,55.27,56.59,54.62,56.38,311647,0
+BLKB.US,D,20220826,000000,56.84,56.88,54.34,54.48,384065,0
+BLKB.US,D,20220829,000000,53.9,54.92,53.1825,53.92,298809,0
+BLKB.US,D,20220830,000000,54.12,54.12,52.75,52.99,246121,0
+BLKB.US,D,20220831,000000,53.44,53.66,52.14,52.3,419402,0
+BLKB.US,D,20220901,000000,51.67,52,50.825,51.72,335843,0
+BLKB.US,D,20220902,000000,52.32,52.32,50.68,51.23,450661,0
+BLKB.US,D,20220906,000000,51.17,52.125,49.91,50.15,365103,0
+BLKB.US,D,20220907,000000,50.24,51.22,49.99,50.95,290177,0
+BLKB.US,D,20220908,000000,50.31,50.4,49.36,50.09,575976,0
+BLKB.US,D,20220909,000000,50.54,51.39,50.465,50.86,388324,0
+BLKB.US,D,20220912,000000,51.3,52.752,50.27,51.33,487754,0
+BLKB.US,D,20220913,000000,49.6,49.99,47.63,47.68,1378717,0
+BLKB.US,D,20220914,000000,47.86,48.055,46.56,47.9,962451,0
+BLKB.US,D,20220915,000000,47.56,47.725,46.46,47.07,1012080,0
+BLKB.US,D,20220916,000000,46.66,46.8,44.99,46.59,3498539,0
+BLKB.US,D,20220919,000000,46.45,47.07,45.33,45.75,569808,0
+BLKB.US,D,20220920,000000,45.55,45.55,44.44,44.86,528304,0
+BLKB.US,D,20220921,000000,44.97,45.98,44.2801,44.43,494531,0
+BLKB.US,D,20220922,000000,44,45.71,43.93,45.29,475298,0
+BLKB.US,D,20220923,000000,44.77,45.62,43.84,45.57,638036,0
+BLKB.US,D,20220926,000000,45.53,46.5,44.74,44.79,331765,0
+BLKB.US,D,20220927,000000,45.06,45.47,44.24,44.47,357895,0
+BLKB.US,D,20220928,000000,44.5,45.19,44.16,44.83,438799,0
+BLKB.US,D,20220929,000000,44.13,45.12,43.54,45.07,390161,0
+BLKB.US,D,20220930,000000,45.11,45.505,44.01,44.06,356765,0
+BLKB.US,D,20221003,000000,44.47,45.32,44.08,45.01,244518,0
+BLKB.US,D,20221004,000000,49.25,53.17,49.17,53.13,1694376,0
+BLKB.US,D,20221005,000000,52.36,53.17,51.95,52.09,526758,0
+BLKB.US,D,20221006,000000,51.85,52.83,51.85,52.24,477665,0
+BLKB.US,D,20221007,000000,51.75,51.949,51.38,51.85,495674,0
+BLKB.US,D,20221010,000000,51.94,52.3,51.045,51.81,504315,0
+BLKB.US,D,20221011,000000,51.81,52.41,50.55,51.86,531203,0
+BLKB.US,D,20221012,000000,51.85,52.32,50.93,51.24,262585,0
+BLKB.US,D,20221013,000000,50.11,53.7878,49.84,53.1,383705,0
+BLKB.US,D,20221014,000000,53.2,53.62,52.64,52.72,337733,0
+BLKB.US,D,20221017,000000,53.51,54.27,52.37,52.56,366986,0
+BLKB.US,D,20221018,000000,53.65,54.315,53.35,53.94,262253,0
+BLKB.US,D,20221019,000000,53.57,54,52.39,52.56,267975,0
+BLKB.US,D,20221020,000000,52.7,53.77,51.97,52.22,205280,0
+BLKB.US,D,20221021,000000,52.27,52.685,51.18,51.92,321551,0
+BLKB.US,D,20221024,000000,52.12,52.285,51.44,51.7,265711,0
+BLKB.US,D,20221025,000000,51.72,52.905,51.68,52.7,226503,0
+BLKB.US,D,20221026,000000,52.69,53.77,51.52,52.49,194135,0
+BLKB.US,D,20221027,000000,52.9,53.96,51.895,52.46,209204,0
+BLKB.US,D,20221028,000000,52.79,54.1,52.28,53.97,220419,0
+BLKB.US,D,20221031,000000,53.74,55.24,53.49,54.7,293125,0
+BLKB.US,D,20221101,000000,55.23,55.23,53.885,54.41,255809,0
+BLKB.US,D,20221102,000000,56.9,57.965,54.98,55.45,554693,0
+BLKB.US,D,20221103,000000,55.12,58.43,55.12,57.01,433785,0
+BLKB.US,D,20221104,000000,57.15,57.475,55.59,57.35,310480,0
+BLKB.US,D,20221107,000000,57.33,58.915,56.815,58.79,284046,0
+BLKB.US,D,20221108,000000,58.91,58.91,53.02,56.65,296992,0
+BLKB.US,D,20221109,000000,56.18,57.37,55.33,56.49,221737,0
+BLKB.US,D,20221110,000000,58.18,59.97,58.18,59.46,372472,0
+BLKB.US,D,20221111,000000,59.5,60.41,58.23,59.43,255448,0
+BLKB.US,D,20221114,000000,58.68,59.38,57.89,58.48,200105,0
+BLKB.US,D,20221115,000000,59.38,60.65,56.48,59.21,261760,0
+BLKB.US,D,20221116,000000,58.86,58.93,57.61,57.61,182048,0
+BLKB.US,D,20221117,000000,57.03,58.305,56.34,57.5,150697,0
+BLKB.US,D,20221118,000000,58.55,58.55,56.92,57.38,164556,0
+BLKB.US,D,20221121,000000,57.32,57.3925,56.57,56.71,160711,0
+BLKB.US,D,20221122,000000,56.96,58.25,55.07,57.36,226597,0
+BLKB.US,D,20221123,000000,57.18,58.35,56.74,57.94,126358,0
+BLKB.US,D,20221125,000000,57.94,58.985,55.1557,58.63,82531,0
+BLKB.US,D,20221128,000000,58.2,58.95,57.975,58.15,154093,0
+BLKB.US,D,20221129,000000,58.12,58.519,57.72,58.39,119821,0
+BLKB.US,D,20221130,000000,58.02,59.29,57.33,59.27,282216,0
+BLKB.US,D,20221201,000000,59.6,61.18,57.7225,60.25,157468,0
+BLKB.US,D,20221202,000000,59.49,60.84,58.91,60.15,156485,0
+BLKB.US,D,20221205,000000,59.59,60.2,58.04,58.86,186973,0
+BLKB.US,D,20221206,000000,58.74,59.26,57.53,57.69,140541,0
+BLKB.US,D,20221207,000000,57.88,57.98,55.93,56.43,203908,0
+BLKB.US,D,20221208,000000,56.77,58.42,56.75,57.27,149862,0
+BLKB.US,D,20221209,000000,57.18,57.78,56.56,56.56,133173,0
+BLKB.US,D,20221212,000000,56.48,57.74,56.48,57.68,194344,0
+BLKB.US,D,20221213,000000,59.54,59.95,57.81,57.9,260611,0
+BLKB.US,D,20221214,000000,57.7,59.19,57.7,58.6,365881,0
+BLKB.US,D,20221215,000000,58,58.28,56.8,57.83,280958,0
+BLKB.US,D,20221216,000000,57.24,58.05,57.08,57.86,615604,0
+BLKB.US,D,20221219,000000,57.81,58.26,56.415,56.55,232898,0
+BLKB.US,D,20221220,000000,56.63,58,56.63,57.42,186023,0
+BLKB.US,D,20221221,000000,57.68,58.88,57.14,58.4,212163,0
+BLKB.US,D,20221222,000000,58.12,58.6,57.31,58.2,154883,0
+BLKB.US,D,20221223,000000,58.17,58.28,57.34,58.28,113818,0
+BLKB.US,D,20221227,000000,58.2,58.5,57.465,58.36,115872,0
+BLKB.US,D,20221228,000000,58.31,58.91,58.25,58.25,153306,0
+BLKB.US,D,20221229,000000,58.42,59.685,58.0194,59.6,168701,0
+BLKB.US,D,20221230,000000,59.03,59.635,58.7,58.86,103858,0
+BLKB.US,D,20230103,000000,59.37,60.535,59.1,59.87,173909,0
+BLKB.US,D,20230104,000000,60,61.03,59.9,60.45,177879,0
+BLKB.US,D,20230105,000000,59.95,60,59.05,59.48,127401,0
+BLKB.US,D,20230106,000000,60.02,61.63,59.31,61.61,178160,0
+BLKB.US,D,20230109,000000,61.8,63.08,61.06,61.11,354219,0
+BLKB.US,D,20230110,000000,60.86,61.85,60.73,61.57,195169,0
+BLKB.US,D,20230111,000000,61.76,61.945,61.11,61.39,103086,0
+BLKB.US,D,20230112,000000,61.63,61.9599,61.07,61.8,204261,0
+BLKB.US,D,20230113,000000,61.47,62.1,61.35,61.43,133892,0
+BLKB.US,D,20230117,000000,61.48,61.6855,60.87,61.19,143636,0
+BLKB.US,D,20230118,000000,61.2,61.715,60.51,60.75,191429,0
+BLKB.US,D,20230119,000000,60.35,61.395,59.9,60.5,156282,0
+BLKB.US,D,20230120,000000,60.75,61.1799,60.09,61.01,315819,0
+BLKB.US,D,20230123,000000,61.05,62.98,60.98,62.93,112915,0
+BLKB.US,D,20230124,000000,62.73,63.93,62.57,63.52,108265,0
+BLKB.US,D,20230125,000000,63.25,63.25,62.01,62.18,206660,0
+BLKB.US,D,20230126,000000,62.8,63.25,61.62,62.37,147648,0
+BLKB.US,D,20230127,000000,62.08,62.92,61.77,61.78,122178,0
+BLKB.US,D,20230130,000000,61.3,62.27,60.945,61.06,154792,0
+BLKB.US,D,20230131,000000,61.32,62.41,60.96,62.21,198120,0
+BLKB.US,D,20230201,000000,62.06,64.16,61.645,63.64,252110,0
+BLKB.US,D,20230202,000000,63.89,64.83,63.16,63.31,239709,0
+BLKB.US,D,20230203,000000,62.6,63.99,61.09,62.8,234766,0
+BLKB.US,D,20230206,000000,62.35,62.7,61.7,61.91,137436,0
+BLKB.US,D,20230207,000000,61.87,63,61.16,62.7,159215,0
+BLKB.US,D,20230208,000000,62.4,62.43,61.13,61.54,99153,0
+BLKB.US,D,20230209,000000,61.96,62.6,61.38,61.64,113102,0
+BLKB.US,D,20230210,000000,61.22,61.745,61.01,61.12,118778,0
+BLKB.US,D,20230213,000000,61.12,62.25,60.8764,61.36,210495,0
+BLKB.US,D,20230214,000000,59.99,60,56.858,58.07,624833,0
+BLKB.US,D,20230215,000000,57.95,60.28,57.64,59.96,263538,0
+BLKB.US,D,20230216,000000,58.84,58.91,57.636,57.93,238060,0
+BLKB.US,D,20230217,000000,57.99,58.91,57.7557,58.61,265482,0
+BLKB.US,D,20230221,000000,57.95,58.25,56.81,58.07,208627,0
+BLKB.US,D,20230222,000000,58.24,58.86,57.06,57.79,209705,0
+BLKB.US,D,20230223,000000,58.04,58.64,57.58,58.02,163634,0
+BLKB.US,D,20230224,000000,57.28,57.98,57.1,57.15,226146,0
+BLKB.US,D,20230227,000000,57.42,57.715,56.69,57.01,172500,0
+BLKB.US,D,20230228,000000,56.35,56.96,55.38,55.69,542902,0
+BLKB.US,D,20230301,000000,55.65,56.29,55.62,55.93,360502,0
+BLKB.US,D,20230302,000000,55.74,56.69,55.58,56.12,205183,0
+BLKB.US,D,20230303,000000,56.18,56.95,56.18,56.6,158251,0
+BLKB.US,D,20230306,000000,56.43,56.87,55.66,56.13,155002,0
+BLKB.US,D,20230307,000000,56.22,56.605,55.59,55.86,185580,0
+BLKB.US,D,20230308,000000,55.95,56.185,55.79,56.02,145174,0
+BLKB.US,D,20230309,000000,56.01,56.74,55.78,55.97,291951,0
+BLKB.US,D,20230310,000000,55.69,56.155,54.95,55.22,541083,0
+BLKB.US,D,20230313,000000,54.66,54.8,53.39,53.42,372859,0
+BLKB.US,D,20230314,000000,54.3,55.92,54.3,55.72,222338,0
+BLKB.US,D,20230315,000000,54.89,55.52,54.39,55.18,225727,0
+BLKB.US,D,20230316,000000,54.86,58.2744,54.03,57.9,296186,0
+BLKB.US,D,20230317,000000,57.87,58.19,56.68,57.14,492761,0
+BLKB.US,D,20230320,000000,57.37,58.52,57.03,57.83,185858,0
+BLKB.US,D,20230321,000000,58.17,58.53,57.14,58.25,210627,0
+BLKB.US,D,20230322,000000,58.08,58.4,56.21,56.26,258007,0
+BLKB.US,D,20230323,000000,56.41,57.45,56.05,57.06,167683,0
+BLKB.US,D,20230324,000000,56.66,57.9,56.4057,57.83,138689,0
+BLKB.US,D,20230327,000000,65.21,66.75,63.82,63.93,1024120,0
+BLKB.US,D,20230328,000000,63.56,65.35,63.11,64.88,440092,0
+BLKB.US,D,20230329,000000,65.5,67.37,65.5,67.28,505422,0
+BLKB.US,D,20230330,000000,67.3,68.6,67.03,68.08,279618,0
+BLKB.US,D,20230331,000000,68.15,69.57,68.045,69.3,387342,0
+BLKB.US,D,20230403,000000,68.8,69.765,68.68,69.61,342031,0
+BLKB.US,D,20230404,000000,69.4,69.58,68.52,69.07,273573,0
+BLKB.US,D,20230405,000000,69.07,69.07,67.36,67.5,264906,0
+BLKB.US,D,20230406,000000,67.55,67.93,66.58,67.89,249826,0
+BLKB.US,D,20230410,000000,67.72,68.34,67.14,68.07,201961,0
+BLKB.US,D,20230411,000000,67.91,68.51,66.71,67.46,263839,0
+BLKB.US,D,20230412,000000,67.78,67.87,66.96,67.11,107356,0
+BLKB.US,D,20230413,000000,67.26,69.08,67.165,69.025,162364,0
+BLKB.US,D,20230414,000000,69.11,69.28,67.29,68.02,119180,0
+BLKB.US,D,20230417,000000,67.91,67.91,67.03,67.08,134370,0
+BLKB.US,D,20230418,000000,67.17,67.33,66.04,67,150935,0
+BLKB.US,D,20230419,000000,66.82,66.865,66.48,66.58,74460,0
+BLKB.US,D,20230420,000000,66.36,66.6,66.045,66.49,88932,0
+BLKB.US,D,20230421,000000,66.54,67.24,66.35,66.8,103131,0
+BLKB.US,D,20230424,000000,66.58,67.09,66.35,66.99,86059,0
+BLKB.US,D,20230425,000000,66.53,66.61,65.91,66.39,98159,0
+BLKB.US,D,20230426,000000,66.37,68.18,66.25,68.03,226459,0
+BLKB.US,D,20230427,000000,68.24,69,67.425,68.83,156379,0
+BLKB.US,D,20230428,000000,68.49,69.43,67.73,69.355,178305,0
+BLKB.US,D,20230501,000000,68.93,69.45,68.51,68.7,255415,0
+BLKB.US,D,20230502,000000,68.48,68.48,66.93,67.51,378476,0
+BLKB.US,D,20230503,000000,69,69.645,67.08,67.33,428363,0
+BLKB.US,D,20230504,000000,68.69,70.69,68.01,70.1,413038,0
+BLKB.US,D,20230505,000000,70.02,71.37,69.9458,70,282717,0
+BLKB.US,D,20230508,000000,69.8,70.305,69.56,70.14,171185,0
+BLKB.US,D,20230509,000000,69.65,70.09,69.5273,69.69,135330,0
+BLKB.US,D,20230510,000000,70.25,70.73,69.22,70.11,238275,0
+BLKB.US,D,20230511,000000,69.95,70.09,69.08,69.79,149228,0
+BLKB.US,D,20230512,000000,69.86,70.38,69.3957,70.37,296528,0
+BLKB.US,D,20230515,000000,70.43,71.25,70.19,70.85,238909,0
+BLKB.US,D,20230516,000000,70.45,71.45,70.03,71.14,168470,0
+BLKB.US,D,20230517,000000,71.14,72.62,71.14,72.4,284220,0
+BLKB.US,D,20230518,000000,72.24,73.39,71.975,72.52,203905,0
+BLKB.US,D,20230519,000000,73.04,73.04,71.73,71.88,236795,0
+BLKB.US,D,20230522,000000,71.88,73.01,71.5,72.89,310065,0
+BLKB.US,D,20230523,000000,72.46,73.21,71.98,72.06,207636,0
+BLKB.US,D,20230524,000000,71.67,72.33,71.5,71.99,165919,0
+BLKB.US,D,20230525,000000,72.01,72.945,71.71,72.48,170811,0
+BLKB.US,D,20230526,000000,72.4,73.665,71.72,72.88,179536,0
+BLKB.US,D,20230530,000000,73,73.595,71.95,72.33,108799,0
+BLKB.US,D,20230531,000000,72.09,73.7,71.56,73.36,618279,0
+BLKB.US,D,20230601,000000,73.04,73.05,71.975,72.49,140131,0
+BLKB.US,D,20230602,000000,72.7,74.34,72.46,74.04,239726,0
+BLKB.US,D,20230605,000000,75,75.5,73.88,74.06,244543,0
+BLKB.US,D,20230606,000000,73.69,74.07,73.24,73.72,312571,0
+BLKB.US,D,20230607,000000,73.86,75.0472,73,73.51,275830,0
+BLKB.US,D,20230608,000000,73.54,73.54,72.38,73.03,131668,0
+BLKB.US,D,20230609,000000,73.3,73.55,72.58,72.91,131512,0
+BLKB.US,D,20230612,000000,72.87,73.62,72.44,73.48,173475,0
+BLKB.US,D,20230613,000000,73.61,74.23,73.53,73.95,147743,0
+BLKB.US,D,20230614,000000,73.8,74.07,72.54,72.91,169893,0
+BLKB.US,D,20230615,000000,72.62,72.945,72.06,72.73,193503,0
+BLKB.US,D,20230616,000000,72.84,73.93,72.16,72.43,520032,0
+BLKB.US,D,20230620,000000,72.04,72.18,70.99,71.12,224628,0
+BLKB.US,D,20230621,000000,70.92,71.46,70.09,70.18,167033,0
+BLKB.US,D,20230622,000000,70.02,70.56,69.3362,70.21,137020,0
+BLKB.US,D,20230623,000000,69.62,70.13,68.78,69.3,658936,0
+BLKB.US,D,20230626,000000,69.53,69.96,68.47,68.53,172472,0
+BLKB.US,D,20230627,000000,68.62,69.06,68.22,68.56,122709,0
+BLKB.US,D,20230628,000000,68.41,68.94,68.27,68.73,99197,0
+BLKB.US,D,20230629,000000,68.96,70.2,68.84,70.17,184171,0
+BLKB.US,D,20230630,000000,70.72,71.6,70.5187,71.18,226714,0
+BLKB.US,D,20230703,000000,70.75,71.34,70.7,71.28,49636,0
+BLKB.US,D,20230705,000000,70.66,71.425,70.2725,71.28,152321,0
+BLKB.US,D,20230706,000000,70.65,71.29,69.72,71.23,164370,0
+BLKB.US,D,20230707,000000,70.98,73.49,70.98,72.99,202651,0
+BLKB.US,D,20230710,000000,72.72,74.32,72.59,73.77,191526,0
+BLKB.US,D,20230711,000000,73.73,74.125,73.08,73.95,130397,0
+BLKB.US,D,20230712,000000,74.77,74.92,73.91,74.42,109795,0
+BLKB.US,D,20230713,000000,74.68,75.95,74.68,75.83,130556,0
+BLKB.US,D,20230714,000000,75.58,76.56,73.79,76.56,175064,0
+BLKB.US,D,20230717,000000,76.8,78.04,76.37,77.62,165119,0
+BLKB.US,D,20230718,000000,77.45,77.85,76.9,77.79,97006,0
+BLKB.US,D,20230719,000000,77.87,78.67,77.54,78.47,229585,0
+BLKB.US,D,20230720,000000,78.53,78.713,75.76,75.86,193178,0
+BLKB.US,D,20230721,000000,76.29,76.64,74.06,74.48,150982,0
+BLKB.US,D,20230724,000000,74.48,74.59,73.64,73.97,75808,0
+BLKB.US,D,20230725,000000,73.87,75.21,73.29,75.14,105257,0
+BLKB.US,D,20230726,000000,74.9,75.63,74.2222,75,101839,0
+BLKB.US,D,20230727,000000,75.67,76.67,73.78,74.16,95722,0
+BLKB.US,D,20230728,000000,74.8,75.23,73.64,74.19,118897,0
+BLKB.US,D,20230731,000000,74.13,75.49,74.13,75.45,89519,0
+BLKB.US,D,20230801,000000,75.02,75.5627,74.39,75.07,138727,0
+BLKB.US,D,20230802,000000,72.76,74.5,69.7,74.28,257848,0
+BLKB.US,D,20230803,000000,74.05,74.592,72.4,74.03,170468,0
+BLKB.US,D,20230804,000000,74.25,74.25,72.88,73.55,179139,0
+BLKB.US,D,20230807,000000,74.04,74.27,73.2,73.95,114862,0
+BLKB.US,D,20230808,000000,72.94,73.5,72.31,73.06,148100,0
+BLKB.US,D,20230809,000000,72.87,73.39,72.125,73.03,123522,0
+BLKB.US,D,20230810,000000,73.26,73.87,72.44,72.61,184562,0
+BLKB.US,D,20230811,000000,72,73.535,71.9575,73.02,152655,0
+BLKB.US,D,20230814,000000,72.84,74.82,71.54,74.69,93600,0
+BLKB.US,D,20230815,000000,74.46,74.7,73.34,73.88,110470,0
+BLKB.US,D,20230816,000000,73.84,74.25,73.19,74.17,140084,0
+BLKB.US,D,20230817,000000,74.29,74.29,71.57,71.95,168726,0
+BLKB.US,D,20230818,000000,71.37,72.52,71.15,71.76,166355,0
+BLKB.US,D,20230821,000000,71.74,73.27,71.59,72.74,149006,0
+BLKB.US,D,20230822,000000,72.85,73.32,72.33,72.81,86531,0
+BLKB.US,D,20230823,000000,72.81,73.51,72.02,72.9,150432,0
+BLKB.US,D,20230824,000000,72.84,72.84,70.97,71.03,94708,0
+BLKB.US,D,20230825,000000,70.89,73.54,70.88,72.6,210390,0
+BLKB.US,D,20230828,000000,72.86,74.215,72.86,73.69,142120,0
+BLKB.US,D,20230829,000000,73.46,74.795,73.4,74.61,99840,0
+BLKB.US,D,20230830,000000,74.42,75.29,74.42,74.99,95050,0
+BLKB.US,D,20230831,000000,74.89,76.68,74.4975,76.11,301763,0
+BLKB.US,D,20230901,000000,76.28,76.89,75.865,76.13,104808,0
+BLKB.US,D,20230905,000000,75.63,75.875,74.155,75.02,139214,0
+BLKB.US,D,20230906,000000,75.13,75.32,72.7175,73.08,103467,0
+BLKB.US,D,20230907,000000,72.48,73.16,72.23,72.63,108492,0
+BLKB.US,D,20230908,000000,72.69,73.265,72.42,72.74,74053,0
+BLKB.US,D,20230911,000000,73.14,73.43,72.62,73,116687,0
+BLKB.US,D,20230912,000000,72.54,73.365,71.935,73.28,148828,0
+BLKB.US,D,20230913,000000,73.2,73.24,72.1,72.86,127418,0
+BLKB.US,D,20230914,000000,73.11,74.095,72.42,73.73,141104,0
+BLKB.US,D,20230915,000000,73.66,73.79,72.5,72.83,838127,0
+BLKB.US,D,20230918,000000,73.03,74.36,73.03,73.65,139910,0
+BLKB.US,D,20230919,000000,73.55,73.55,72.82,73.17,110505,0
+BLKB.US,D,20230920,000000,73.49,74.16,72.94,73.05,94708,0
+BLKB.US,D,20230921,000000,72.45,73.14,71.78,72.16,123912,0
+BLKB.US,D,20230922,000000,72.09,72.81,71.82,72.12,101371,0
+BLKB.US,D,20230925,000000,71.74,72.87,71.69,72.26,66302,0
+BLKB.US,D,20230926,000000,71.78,72.01,70.805,71.02,129342,0
+BLKB.US,D,20230927,000000,71.36,72.38,70.7,70.74,151893,0
+BLKB.US,D,20230928,000000,70.72,71.72,70.24,70.53,165065,0
+BLKB.US,D,20230929,000000,71,71.87,70.0225,70.32,158793,0
+BLKB.US,D,20231002,000000,70.26,70.26,69,69.47,81223,0
+BLKB.US,D,20231003,000000,69.36,69.42,68.195,68.48,103597,0
+BLKB.US,D,20231004,000000,68.15,69.92,68.15,69.6,83547,0
+BLKB.US,D,20231005,000000,69.29,70.055,68.28,69.18,184168,0
+BLKB.US,D,20231006,000000,68.79,70.59,68.66,69.92,134068,0
+BLKB.US,D,20231009,000000,69.36,70.22,68.92,69.66,100330,0
+BLKB.US,D,20231010,000000,69.8,70.875,69.46,70.11,140924,0
+BLKB.US,D,20231011,000000,70.01,70.57,69.35,69.93,152689,0
+BLKB.US,D,20231012,000000,70.13,70.98,67.98,69.16,95706,0
+BLKB.US,D,20231013,000000,69.04,69.37,68.5,69.16,131697,0
+BLKB.US,D,20231016,000000,69.76,71.125,69.11,70.58,90141,0
+BLKB.US,D,20231017,000000,70.28,71.37,70.28,70.78,163870,0
+BLKB.US,D,20231018,000000,70.19,70.19,69.09,69.22,85706,0
+BLKB.US,D,20231019,000000,69.1,70.16,68.51,68.93,126541,0
+BLKB.US,D,20231020,000000,69.13,69.17,67.82,68.71,120705,0
+BLKB.US,D,20231023,000000,68.24,68.74,67.97,67.97,78906,0
+BLKB.US,D,20231024,000000,68.1,68.8,67.25,68,79376,0
+BLKB.US,D,20231025,000000,67.6,67.93,66.33,66.51,104946,0
+BLKB.US,D,20231026,000000,66.63,67.23,66.16,66.29,98832,0
+BLKB.US,D,20231027,000000,66.08,66.16,65.015,65.3,120822,0
+BLKB.US,D,20231030,000000,65.79,66.065,64.32,65.36,160340,0
+BLKB.US,D,20231031,000000,65.3,66.265,64.74,65.4,223531,0
+BLKB.US,D,20231101,000000,69.81,72.57,69.46,70.94,375711,0
+BLKB.US,D,20231102,000000,71.84,72.31,70.33,71.49,327348,0
+BLKB.US,D,20231103,000000,72.24,74.35,71.35,73.13,404721,0
+BLKB.US,D,20231106,000000,73.13,74,72.29,73.39,200474,0
+BLKB.US,D,20231107,000000,73.42,74.02,71.4323,72.86,163855,0
+BLKB.US,D,20231108,000000,73.04,73.39,72.52,73.1,118592,0
+BLKB.US,D,20231109,000000,73.27,73.69,72.33,72.55,95542,0
+BLKB.US,D,20231110,000000,72.48,73.1299,72.2,72.63,247033,0
+BLKB.US,D,20231113,000000,72.63,72.79,72.05,72.13,133509,0
+BLKB.US,D,20231114,000000,73.98,74.28,73.405,74,230973,0
+BLKB.US,D,20231115,000000,73.7,74.91,72.905,73.38,229398,0
+BLKB.US,D,20231116,000000,73.26,73.83,72.47,72.72,95800,0
+BLKB.US,D,20231117,000000,73.2,74.325,73,74.08,462356,0
+BLKB.US,D,20231120,000000,74.13,74.7,73.81,74.54,83349,0
+BLKB.US,D,20231121,000000,74.32,74.99,73.81,74.52,97837,0
+BLKB.US,D,20231122,000000,75,75.975,74.72,75.53,104528,0
+BLKB.US,D,20231124,000000,75.12,75.91,75.1,75.63,56886,0
+BLKB.US,D,20231127,000000,75.23,76.05,74.59,75.57,84082,0
+BLKB.US,D,20231128,000000,75.21,75.65,73.9125,75.44,115707,0
+BLKB.US,D,20231129,000000,76.03,76.71,75.2,75.46,99183,0
+BLKB.US,D,20231130,000000,75.26,76.49,74.63,75.24,269185,0
+BLKB.US,D,20231201,000000,75.24,77.61,75.085,77.47,212631,0
+BLKB.US,D,20231204,000000,77.33,80.64,77.33,80.49,310323,0
+BLKB.US,D,20231205,000000,80.11,83.78,79.845,83.06,421752,0
+BLKB.US,D,20231206,000000,83.4,84.18,82.12,82.565,263621,0
+BLKB.US,D,20231207,000000,82.61,84.45,82.17,84.12,297041,0
+BLKB.US,D,20231208,000000,83.38,86.43,82.915,85.86,215417,0
+BLKB.US,D,20231211,000000,85.9,86.71,85.18,86.49,208361,0
+BLKB.US,D,20231212,000000,86.59,87.97,86.1362,86.64,246446,0
+BLKB.US,D,20231213,000000,86.49,87.42,85.09,86.34,256735,0
+BLKB.US,D,20231214,000000,87.39,87.99,85.13,86.92,294251,0
+BLKB.US,D,20231215,000000,87.33,87.64,85.84,86.54,667053,0
+BLKB.US,D,20231218,000000,86.71,87.17,86.01,86.71,233827,0
+BLKB.US,D,20231219,000000,87.12,88.0429,87.12,87.51,227532,0
+BLKB.US,D,20231220,000000,87.67,88.56,86.43,86.44,220224,0
+BLKB.US,D,20231221,000000,86.86,87.53,85.47,86.53,152757,0
+BLKB.US,D,20231222,000000,86.49,87.71,83.33,86.86,105893,0
+BLKB.US,D,20231226,000000,87.02,87.99,86.75,87.56,68947,0
+BLKB.US,D,20231227,000000,87.5,88.34,87.215,87.75,90494,0
+BLKB.US,D,20231228,000000,87.23,87.68,86.99,87.58,98888,0
+BLKB.US,D,20231229,000000,87.68,88.2318,86.65,86.7,155701,0
+BLKB.US,D,20240102,000000,85.91,86.36,84.78,85.57,245106,0
+BLKB.US,D,20240103,000000,85.33,85.57,83.855,83.91,218791,0
+BLKB.US,D,20240104,000000,84.16,84.6454,83.34,83.45,190292,0
+BLKB.US,D,20240105,000000,82.82,83.66,80.0201,81.73,255229,0
+BLKB.US,D,20240108,000000,82.01,83.26,82.01,82.59,287869,0
+BLKB.US,D,20240109,000000,81.62,82.07,81.12,81.28,147555,0
+BLKB.US,D,20240110,000000,81.25,83.225,81.25,82.76,195749,0
+BLKB.US,D,20240111,000000,82.7,83.57,82.18,82.56,296461,0
+BLKB.US,D,20240112,000000,83.68,83.68,81.3,82.29,215668,0
+BLKB.US,D,20240116,000000,81.57,81.905,80.66,80.78,151430,0
+BLKB.US,D,20240117,000000,79.8,81.7,79.8,80.88,238195,0
+BLKB.US,D,20240118,000000,81.29,81.5,80.13,81.5,151832,0
+BLKB.US,D,20240119,000000,81.98,82.15,80.71,81.81,181385,0
+BLKB.US,D,20240122,000000,82.56,83.035,82.14,82.56,155865,0
+BLKB.US,D,20240123,000000,85,85.38,83.23,84.25,262588,0
+BLKB.US,D,20240124,000000,84.7,84.77,82.81,83.23,162564,0
+BLKB.US,D,20240125,000000,84.32,84.74,83.54,84.04,113085,0
+BLKB.US,D,20240126,000000,84.48,84.89,83.4,83.55,83953,0
+BLKB.US,D,20240129,000000,83.51,84.21,83.25,84.15,73483,0
+BLKB.US,D,20240130,000000,83.68,84.14,83.58,83.63,73850,0
+BLKB.US,D,20240131,000000,83.67,83.67,80.84,80.92,142118,0
+BLKB.US,D,20240201,000000,81.38,82.738,80.81,82.27,182907,0
+BLKB.US,D,20240202,000000,81.74,81.85,79.68,80.34,157251,0
+BLKB.US,D,20240205,000000,79.73,80.175,78.95,79.22,116137,0
+BLKB.US,D,20240206,000000,79.54,80.97,78.94,80.09,129734,0
+BLKB.US,D,20240207,000000,80.55,80.665,79.73,79.91,100381,0
+BLKB.US,D,20240208,000000,80.15,80.96,80.15,80.67,120364,0
+BLKB.US,D,20240209,000000,80.67,82.15,80.67,82.05,157823,0
+BLKB.US,D,20240212,000000,81.33,82.95,80.825,82.65,317977,0
+BLKB.US,D,20240213,000000,72.5,73.93,69.875,70.38,870919,0
+BLKB.US,D,20240214,000000,71.02,72.92,70.1527,71.61,323697,0
+BLKB.US,D,20240215,000000,71.41,72.48,70.44,72.28,285510,0
+BLKB.US,D,20240216,000000,71.26,71.27,68.745,69.14,713254,0
+BLKB.US,D,20240220,000000,67.75,69.985,67.05,68.99,403739,0
+BLKB.US,D,20240221,000000,68.15,68.58,67.23,67.73,250384,0
+BLKB.US,D,20240222,000000,67.68,68.03,67,67.68,241951,0
+BLKB.US,D,20240223,000000,67.71,69.47,67.635,68.61,211609,0
+BLKB.US,D,20240226,000000,68.34,69.74,67.74,68.89,207896,0
+BLKB.US,D,20240227,000000,68.8,69.08,66.662,67.42,471054,0
+BLKB.US,D,20240228,000000,66.88,68.03,66.475,67.35,822041,0
+BLKB.US,D,20240229,000000,67.97,69.39,67.58,69.18,1090055,0
+BLKB.US,D,20240301,000000,68.88,70.76,68.47,70.365,417146,0
+BLKB.US,D,20240304,000000,71.55,72.799,70.81,72.48,632306,0
+BLKB.US,D,20240305,000000,72,72.34,71.18,71.84,487273,0
+BLKB.US,D,20240306,000000,72,72.9,71.38,72.87,247583,0
+BLKB.US,D,20240307,000000,73,74.41,72.5619,73.65,284115,0
+BLKB.US,D,20240308,000000,74,74.65,72.835,73.13,241192,0
+BLKB.US,D,20240311,000000,73,74.13,72.95,74.08,234938,0
+BLKB.US,D,20240312,000000,73.8,75,73.2871,74.46,165953,0
+BLKB.US,D,20240313,000000,74.2,74.965,73.62,73.78,193832,0
+BLKB.US,D,20240314,000000,73.45,73.87,72.44,72.7,293247,0
+BLKB.US,D,20240315,000000,72.11,72.74,70.725,70.94,590008,0
+BLKB.US,D,20240318,000000,70.76,71.52,70.39,70.51,221682,0
+BLKB.US,D,20240319,000000,70.3,71.6,70.3,71.06,246788,0
+BLKB.US,D,20240320,000000,70.81,71.99,70.685,71.59,217294,0
+BLKB.US,D,20240321,000000,72.04,72.75,71.585,71.66,228213,0
+BLKB.US,D,20240322,000000,71.85,71.88,70.96,71.6,148128,0
+BLKB.US,D,20240325,000000,71.67,71.89,70.26,70.5,163447,0
+BLKB.US,D,20240326,000000,70.89,71.35,70.27,70.71,164073,0
+BLKB.US,D,20240327,000000,71.22,72.99,70.96,72.91,183649,0
+BLKB.US,D,20240328,000000,72.84,74.38,72.84,74.14,238937,0
+BLKB.US,D,20240401,000000,74,76.01,73.68,75.31,368386,0
+BLKB.US,D,20240402,000000,74.3,74.595,71.21,71.76,252297,0
+BLKB.US,D,20240403,000000,71.08,73.125,71.08,71.67,195142,0
+BLKB.US,D,20240404,000000,72.42,72.45,70.66,70.81,141089,0
+BLKB.US,D,20240405,000000,70.55,72.5799,70.16,72.01,304977,0
+BLKB.US,D,20240408,000000,72.2,73.46,71.93,73.42,131657,0
+BLKB.US,D,20240409,000000,73.42,75.01,73.28,74.94,172344,0
+BLKB.US,D,20240410,000000,73.36,73.695,72.36,72.88,216972,0
+BLKB.US,D,20240411,000000,73.19,80,72.5,75.97,1082412,0
+BLKB.US,D,20240412,000000,75.88,77.81,75.56,76.72,351566,0
+BLKB.US,D,20240415,000000,79.04,79.645,78.3,79.13,746434,0
+BLKB.US,D,20240416,000000,78.5,78.84,77.42,78.26,349856,0
+BLKB.US,D,20240417,000000,78.44,78.8,77.2,77.52,196260,0
+BLKB.US,D,20240418,000000,77.84,78.4,76.44,76.71,217612,0
+BLKB.US,D,20240419,000000,76.45,77.195,75.68,76.45,286335,0
+BLKB.US,D,20240422,000000,76.69,78.845,76.3,78.63,183937,0
+BLKB.US,D,20240423,000000,78.41,79.4,77.64,79.18,131309,0
+BLKB.US,D,20240424,000000,78.54,79.18,77.84,78.38,163716,0
+BLKB.US,D,20240425,000000,77.8,78.49,75.57,78.28,162721,0
+BLKB.US,D,20240426,000000,78.62,79.33,77.7,77.95,141967,0
+BLKB.US,D,20240429,000000,78,79.01,78,78.9,108284,0
+BLKB.US,D,20240430,000000,78.33,78.89,76.76,77.92,345216,0
+BLKB.US,D,20240501,000000,75.32,77.9,75,76.05,383919,0
+BLKB.US,D,20240502,000000,77.68,78.61,77.17,78.43,190276,0
+BLKB.US,D,20240503,000000,79.05,79.17,77.73,78.03,279865,0
+BLKB.US,D,20240506,000000,78.41,79.37,78.41,79.16,192834,0
+BLKB.US,D,20240507,000000,78.94,79.35,78.01,78.6,262607,0
+BLKB.US,D,20240508,000000,78.21,78.355,77.05,77.26,235743,0
+BLKB.US,D,20240509,000000,77.4,77.92,76.79,77.66,163173,0
+BLKB.US,D,20240510,000000,77.59,78.2,77.3,77.65,96034,0
+BLKB.US,D,20240513,000000,77.68,78.25,77.14,77.32,148044,0
+BLKB.US,D,20240514,000000,78.02,78.375,77.555,77.67,103214,0
+BLKB.US,D,20240515,000000,78.45,79.18,78.06,79.01,207630,0
+BLKB.US,D,20240516,000000,78.45,78.78,77.6,78.52,577820,0
+BLKB.US,D,20240517,000000,78.44,79.43,78.02,79.3,170984,0
+BLKB.US,D,20240520,000000,79.01,79.695,78.6332,79.6,140341,0
+BLKB.US,D,20240521,000000,79.31,79.97,78.775,79.92,117285,0
+BLKB.US,D,20240522,000000,79.72,80,79.24,79.64,324929,0
+BLKB.US,D,20240523,000000,79.62,79.84,78.3225,79.21,190147,0
+BLKB.US,D,20240524,000000,79.59,79.59,78.29,79.32,214471,0
+BLKB.US,D,20240528,000000,79.07,79.07,77.16,78.05,262999,0
+BLKB.US,D,20240529,000000,77.15,78.15,77.1349,77.49,210293,0
+BLKB.US,D,20240530,000000,77.13,77.82,76.48,77,289315,0
+BLKB.US,D,20240531,000000,77.01,77.95,75.94,77.94,332002,0
+BLKB.US,D,20240603,000000,78.2,78.24,76.975,77.51,160954,0
+BLKB.US,D,20240604,000000,77.31,79.26,76.36,78.94,243078,0
+BLKB.US,D,20240605,000000,79.1,79.74,78.75,79.03,254058,0
+BLKB.US,D,20240606,000000,78.71,79.43,78.525,78.74,95837,0
+BLKB.US,D,20240607,000000,78.32,78.68,77.5,78.12,233740,0
+BLKB.US,D,20240610,000000,77.39,77.39,75.43,75.81,270925,0
+BLKB.US,D,20240611,000000,75.45,76.83,75.203,76.75,341180,0
+BLKB.US,D,20240612,000000,78.34,78.89,76.55,76.7,144473,0
+BLKB.US,D,20240613,000000,76.49,76.9,75.44,76.59,153489,0
+BLKB.US,D,20240614,000000,75.82,76.245,74.71,76.2,257616,0
+BLKB.US,D,20240617,000000,75.94,76.91,75.43,76.71,148835,0
+BLKB.US,D,20240618,000000,76.53,77.43,75.37,76.97,210967,0
+BLKB.US,D,20240620,000000,76.72,76.97,75.205,75.72,170019,0
+BLKB.US,D,20240621,000000,75.84,76.015,75.25,75.71,862587,0
+BLKB.US,D,20240624,000000,75.5,77.2,75.3,75.43,189066,0
+BLKB.US,D,20240625,000000,75.5,75.58,75.12,75.26,333602,0
+BLKB.US,D,20240626,000000,75.21,75.47,74.65,74.93,302645,0
+BLKB.US,D,20240627,000000,75.32,76.96,74.76,76.47,263299,0
+BLKB.US,D,20240628,000000,76.83,76.86,75.97,76.17,337655,0
+BLKB.US,D,20240701,000000,76.15,76.51,74.9619,76.17,164630,0
+BLKB.US,D,20240702,000000,76.32,76.39,75.35,75.6,113266,0
+BLKB.US,D,20240703,000000,75.78,76.38,75.78,75.96,46638,0
+BLKB.US,D,20240705,000000,75.5,76.5,74.9469,75.4,127467,0
+BLKB.US,D,20240708,000000,75.85,75.85,75.04,75.08,110895,0
+BLKB.US,D,20240709,000000,75,75.18,74.41,74.5,148027,0
+BLKB.US,D,20240710,000000,74.63,75.46,74.24,74.98,102783,0
+BLKB.US,D,20240711,000000,76.39,77.83,76.33,77.04,144695,0
+BLKB.US,D,20240712,000000,77.61,78.12,77.25,77.39,131626,0
+BLKB.US,D,20240715,000000,77.99,78.19,76.86,77.39,174679,0
+BLKB.US,D,20240716,000000,78.2,78.2,77.03,77.7,252166,0
+BLKB.US,D,20240717,000000,76.9,77.86,76.79,77.47,249290,0
+BLKB.US,D,20240718,000000,76.91,77.92,76.41,76.99,138973,0
+BLKB.US,D,20240719,000000,77.2501,78,76.761,77.35,188188,0
+BLKB.US,D,20240722,000000,77.78,78.71,77.61,78.1,244592,0
+BLKB.US,D,20240723,000000,77.72,79.9,77.69,79.23,218116,0
+BLKB.US,D,20240724,000000,79,79.56,78.18,78.36,153648,0
+BLKB.US,D,20240725,000000,78.76,79.315,78.04,78.84,222908,0
+BLKB.US,D,20240726,000000,79.52,80.3,79.39,79.98,199359,0
+BLKB.US,D,20240729,000000,79.98,80.475,79.5,80.01,159786,0
+BLKB.US,D,20240730,000000,80.23,80.65,79.775,80.36,277272,0
+BLKB.US,D,20240731,000000,81,81,77.82,79.38,290248,0
+BLKB.US,D,20240801,000000,79.73,80,77.39,78.16,230898,0
+BLKB.US,D,20240802,000000,75.4,77.49,75.38,76.32,301071,0
+BLKB.US,D,20240805,000000,76,76,73.2475,74.5,553340,0
+BLKB.US,D,20240806,000000,74.48,76.32,74.39,75.43,264096,0
+BLKB.US,D,20240807,000000,75.66,78.17,75.3,76.45,692201,0
+BLKB.US,D,20240808,000000,77.02,77.5,75.48,76.39,108797,0
+BLKB.US,D,20240809,000000,76.22,76.52,74.74,76.26,116151,0
+BLKB.US,D,20240812,000000,75.97,76.91,74.83,75.48,123587,0
+BLKB.US,D,20240813,000000,75.98,76.365,75.41,76.08,128366,0
+BLKB.US,D,20240814,000000,76.22,76.69,75.85,76.23,81951,0
+BLKB.US,D,20240815,000000,77.38,78,76.94,77.63,105319,0
+BLKB.US,D,20240816,000000,77.51,78.665,77.48,78.1,110118,0
+BLKB.US,D,20240819,000000,77.86,78.91,77.72,78.58,95730,0
+BLKB.US,D,20240820,000000,78.39,78.8,77.32,77.44,96521,0
+BLKB.US,D,20240821,000000,77.98,79.44,77.5,79.3,155935,0
+BLKB.US,D,20240822,000000,79.19,79.945,79.03,79.48,141600,0
+BLKB.US,D,20240823,000000,80,81.94,79.96,81.77,278966,0
+BLKB.US,D,20240826,000000,81.98,82.82,81.67,82.13,152801,0
+BLKB.US,D,20240827,000000,81.85,83.2,81.79,82.36,135168,0
+BLKB.US,D,20240828,000000,82.32,82.875,81.66,81.92,143903,0
+BLKB.US,D,20240829,000000,82.43,83.47,82.165,83.45,151143,0
+BLKB.US,D,20240830,000000,83.4,84.51,82.45,83.6,572952,0
+BLKB.US,D,20240903,000000,83.12,83.24,81.66,81.86,216077,0
+BLKB.US,D,20240904,000000,81.52,82.38,81.39,82.16,98687,0
+BLKB.US,D,20240905,000000,82.27,82.91,80.7,81.89,130836,0
+BLKB.US,D,20240906,000000,82.13,82.2,81.09,81.47,127656,0
+BLKB.US,D,20240909,000000,81.22,82.05,81.11,81.63,131484,0
+BLKB.US,D,20240910,000000,81.92,82.11,81.04,81.67,115000,0
+BLKB.US,D,20240911,000000,81.29,81.64,80.41,81.35,137498,0
+BLKB.US,D,20240912,000000,81.79,82.29,80.84,82.05,89464,0
+BLKB.US,D,20240913,000000,82.25,84.8,82,84.77,139693,0
+BLKB.US,D,20240916,000000,85.15,85.42,84.265,84.45,140906,0
+BLKB.US,D,20240917,000000,84.97,85.32,83.77,84.18,124863,0
+BLKB.US,D,20240918,000000,83.96,85.62,83.56,84.1,130635,0
+BLKB.US,D,20240919,000000,85.58,85.9399,84.435,85.69,136807,0
+BLKB.US,D,20240920,000000,85.87,86.15,84.51,84.74,758897,0
+BLKB.US,D,20240923,000000,85.05,85.38,84.33,84.69,138746,0
+BLKB.US,D,20240924,000000,84.69,85.035,83.745,84.07,137952,0
+BLKB.US,D,20240925,000000,84.2,84.54,83.08,83.7,143189,0
+BLKB.US,D,20240926,000000,84.42,85.58,83.1,83.99,118553,0
+BLKB.US,D,20240927,000000,84.55,85,83.48,84.1,147559,0
+BLKB.US,D,20240930,000000,83.42,84.825,83.42,84.68,129990,0
+BLKB.US,D,20241001,000000,84.51,84.81,82.98,83.73,164361,0
+BLKB.US,D,20241002,000000,83.67,84.47,83.37,83.39,106662,0
+BLKB.US,D,20241003,000000,82.96,83.26,81.91,81.95,152225,0
+BLKB.US,D,20241004,000000,82.67,82.88,82.11,82.41,146934,0
+BLKB.US,D,20241007,000000,81.93,82.62,80.71,80.87,160285,0
+BLKB.US,D,20241008,000000,81.08,81.84,80.8,81.1,113905,0
+BLKB.US,D,20241009,000000,81.1,81.925,81.06,81.4,99441,0
+BLKB.US,D,20241010,000000,80.75,82.78,80.6,82.47,161556,0
+BLKB.US,D,20241011,000000,82.32,83.55,82.32,83.52,85316,0
+BLKB.US,D,20241014,000000,83.55,84.02,82.65,83.9,78679,0
+BLKB.US,D,20241015,000000,84.18,85.62,83.385,85.22,120337,0
+BLKB.US,D,20241016,000000,85.8,86.71,85.55,86.6,124719,0
+BLKB.US,D,20241017,000000,86.8,87,85.9234,86.34,116853,0
+BLKB.US,D,20241018,000000,86.17,86.54,85.87,85.89,114940,0
+BLKB.US,D,20241021,000000,85.68,86.1975,85.46,85.95,112507,0
+BLKB.US,D,20241022,000000,86.03,87.26,85.74,87.19,122054,0
+BLKB.US,D,20241023,000000,86.9,87.31,86,86.06,131985,0
+BLKB.US,D,20241024,000000,86.06,86.58,85.605,85.93,98693,0
+BLKB.US,D,20241025,000000,86.28,87.08,85.51,85.54,114160,0
+BLKB.US,D,20241028,000000,85.96,87.67,85.96,86.21,184420,0
+BLKB.US,D,20241029,000000,86.09,87.51,85.34,87.48,218996,0
+BLKB.US,D,20241030,000000,75.42,78.015,74.29,74.29,436102,0
+BLKB.US,D,20241031,000000,73.11,76.295,73.11,75.51,282769,0
+BLKB.US,D,20241101,000000,75.65,78.05,74.8325,77.72,386738,0
+BLKB.US,D,20241104,000000,77.42,79.27,76.3,76.69,224035,0
+BLKB.US,D,20241105,000000,76.8,78.17,76.05,77.765,218145,0
+BLKB.US,D,20241106,000000,82.14,84.91,82.01,83.46,466388,0
+BLKB.US,D,20241107,000000,83.23,84.1,82.28,83.48,310338,0
+BLKB.US,D,20241108,000000,83.98,85.16,82.92,83.98,221599,0
+BLKB.US,D,20241111,000000,84.34,86.91,84.22,86.63,249684,0
+BLKB.US,D,20241112,000000,86.61,87.08,85.33,85.75,303490,0
+BLKB.US,D,20241113,000000,86.41,87.12,84.595,86.6,300686,0
+BLKB.US,D,20241114,000000,86.41,86.41,83.575,84,275150,0
+BLKB.US,D,20241115,000000,84.29,84.29,79.26,81,248718,0
+BLKB.US,D,20241118,000000,80.76,82.94,80.145,82.34,270491,0
+BLKB.US,D,20241119,000000,81.72,83.625,81.72,83.5,243597,0
+BLKB.US,D,20241120,000000,83.4,83.405,82.22,83.02,200392,0
+BLKB.US,D,20241121,000000,83.02,86.01,82.485,85.37,261287,0
+BLKB.US,D,20241122,000000,85.23,87.11,85.14,86.98,268003,0
+BLKB.US,D,20241125,000000,87.37,88.95,87.24,87.47,354879,0
+BLKB.US,D,20241126,000000,87.2,87.62,86.07,86.41,225099,0
+BLKB.US,D,20241127,000000,86.77,86.77,84.01,84.23,133882,0
+BLKB.US,D,20241129,000000,84.81,84.835,83.52,83.94,95978,0
+BLKB.US,D,20241202,000000,84.57,84.57,83.09,83.23,168247,0
+BLKB.US,D,20241203,000000,83.01,83.56,81.77,82.67,270974,0
+BLKB.US,D,20241204,000000,83.23,84.04,82.78,82.89,258998,0
+BLKB.US,D,20241205,000000,83.04,83.2,80.71,80.8,189320,0
+BLKB.US,D,20241206,000000,81.53,81.73,79.81,79.93,209833,0
+BLKB.US,D,20241209,000000,80.14,80.5,78.1,78.13,191615,0
+BLKB.US,D,20241210,000000,78.04,80.43,77.1175,80.23,154919,0
+BLKB.US,D,20241211,000000,80.66,81.97,80.22,81.15,147308,0
+BLKB.US,D,20241212,000000,80.96,81.63,80.08,80.26,148097,0
+BLKB.US,D,20241213,000000,79.3,79.91,78.31,78.46,145304,0
+BLKB.US,D,20241216,000000,78.57,80.5,78.03,78.38,389400,0
+BLKB.US,D,20241217,000000,78.18,78.18,76.8601,77.68,290195,0
+BLKB.US,D,20241218,000000,78.09,78.84,75.0425,75.6,267611,0
+BLKB.US,D,20241219,000000,76.42,77.455,75.9093,76.19,159599,0
+BLKB.US,D,20241220,000000,75.6,76.945,75.6,76.31,667881,0
+BLKB.US,D,20241223,000000,75.9,76.2,75.06,75.71,160251,0
+BLKB.US,D,20241224,000000,76,76.17,75.55,76.12,49025,0
+BLKB.US,D,20241226,000000,75.93,76.575,75.42,76.28,72826,0
+BLKB.US,D,20241227,000000,75.94,76.29,74.58,74.93,99573,0
+BLKB.US,D,20241230,000000,74.57,74.83,73.62,73.8,65756,0
+BLKB.US,D,20241231,000000,74.21,74.273,73.3401,73.92,156310,0
+BLKB.US,D,20250102,000000,74.9,74.9,73.02,73.72,126433,0
+BLKB.US,D,20250103,000000,74.16,74.685,73.4,74.41,161902,0
+BLKB.US,D,20250106,000000,74.44,75.29,73.95,75.21,196080,0
+BLKB.US,D,20250107,000000,75.41,75.445,74.4,75.18,170294,0
+BLKB.US,D,20250108,000000,75.11,75.47,74.1005,75.42,119139,0
+BLKB.US,D,20250110,000000,74.08,74.93,73.735,74.61,136758,0
+BLKB.US,D,20250113,000000,73.87,75.03,73.7775,74.87,122099,0
+BLKB.US,D,20250114,000000,74.73,75.66,74.6,75.1,160640,0
+BLKB.US,D,20250115,000000,76.35,77.05,75.76,76.5,116605,0
+BLKB.US,D,20250116,000000,76.7,77.67,75.97,77.4,143086,0
+BLKB.US,D,20250117,000000,78.37,78.37,77.345,78.07,117755,0
+BLKB.US,D,20250121,000000,78.33,79.255,78.105,78.36,123062,0
+BLKB.US,D,20250122,000000,78.09,78.36,77.0701,77.23,325659,0
+BLKB.US,D,20250123,000000,76.79,77.1,76.03,76.25,159089,0
+BLKB.US,D,20250124,000000,75.83,76.43,75.74,76.26,130877,0
+BLKB.US,D,20250127,000000,76,78.77,76,78.09,138666,0
+BLKB.US,D,20250128,000000,77.84,78.99,77.365,77.44,213672,0
+BLKB.US,D,20250129,000000,77.35,77.35,76.235,76.77,120796,0
+BLKB.US,D,20250130,000000,77.47,78.32,76.73,76.84,84277,0
+BLKB.US,D,20250131,000000,76.77,77.86,76.77,77.15,251587,0
+BLKB.US,D,20250203,000000,75.97,76.66,75.09,76.48,277003,0
+BLKB.US,D,20250204,000000,76.48,78.945,76.48,78.77,165179,0
+BLKB.US,D,20250205,000000,79.09,80,78.47,78.83,239203,0
+BLKB.US,D,20250206,000000,79.02,79.075,78.01,78.71,140210,0
+BLKB.US,D,20250207,000000,78.86,79.63,77.91,78.06,129982,0
+BLKB.US,D,20250210,000000,78.18,79.96,78.055,79.76,140791,0
+BLKB.US,D,20250211,000000,79.42,80.11,77.9378,79.6,144965,0
+BLKB.US,D,20250212,000000,78.86,79.83,78.13,79.08,133389,0
+BLKB.US,D,20250213,000000,79.7,80.914,77.5,80.79,152427,0
+BLKB.US,D,20250214,000000,81,81.3899,79.71,79.88,128899,0
+BLKB.US,D,20250218,000000,75.61,75.835,69.7,70.96,427471,0
+BLKB.US,D,20250219,000000,70.25,70.555,68.12,68.52,341595,0
+BLKB.US,D,20250220,000000,68.5,68.65,66.07,66.22,352014,0
+BLKB.US,D,20250221,000000,66.73,68.35,66.24,68.24,320736,0
+BLKB.US,D,20250224,000000,68.34,69.18,67.56,68.91,338641,0
+BLKB.US,D,20250225,000000,68.27,69.07,66.83,66.86,382982,0
+BLKB.US,D,20250226,000000,66.15,67.09,65.7625,65.9,300767,0
+BLKB.US,D,20250227,000000,65.75,67.185,64.94,65.13,368606,0
+BLKB.US,D,20250228,000000,65.55,66.32,65.13,66.1,388540,0
+BLKB.US,D,20250303,000000,66.07,66.755,65.24,65.31,448300,0
+BLKB.US,D,20250304,000000,64.85,65.215,63.865,64.05,443124,0
+BLKB.US,D,20250305,000000,64.1,65.08,63.69,65.01,269490,0
+BLKB.US,D,20250306,000000,64.65,65.835,64.19,64.65,400273,0
+BLKB.US,D,20250307,000000,64.51,65.8,64.22,65.73,305404,0
+BLKB.US,D,20250310,000000,65.04,67.45,65.04,66.58,517665,0
+BLKB.US,D,20250311,000000,66.76,69.5216,66.45,67.03,512436,0
+BLKB.US,D,20250312,000000,68,68,64.43,64.7,516698,0
+BLKB.US,D,20250313,000000,64.68,64.84,63.14,63.3,500581,0
+BLKB.US,D,20250314,000000,63.54,64.25,62.99,63.45,422841,0
+BLKB.US,D,20250317,000000,63.4,64.9,63.38,64.51,453806,0
+BLKB.US,D,20250318,000000,64.29,64.98,63.63,63.89,442047,0
+BLKB.US,D,20250319,000000,64.33,64.825,63.98,64.63,465847,0
+BLKB.US,D,20250320,000000,64.26,65.13,63.82,63.93,443797,0
+BLKB.US,D,20250321,000000,63.14,64.38,62.76,63.13,1238589,0
+BLKB.US,D,20250324,000000,63.99,63.99,61.23,61.9,519224,0
+BLKB.US,D,20250325,000000,62.2,62.96,61.74,62.13,465845,0
+BLKB.US,D,20250326,000000,62.14,62.82,61.66,62.31,218464,0
+BLKB.US,D,20250327,000000,62.21,62.79,61.55,62.32,294020,0
+BLKB.US,D,20250328,000000,62.47,62.47,61.39,62.11,262524,0
+BLKB.US,D,20250331,000000,61.9,62.63,61.1968,62.05,413205,0
+BLKB.US,D,20250401,000000,62.05,63.63,61.98,63.48,315795,0
+BLKB.US,D,20250402,000000,62.95,63.88,62.14,63.82,338712,0
+BLKB.US,D,20250403,000000,62.49,64.155,61.9892,63.65,295044,0
+BLKB.US,D,20250404,000000,62.49,62.77,61.165,62.2,423854,0
+BLKB.US,D,20250407,000000,59.78,62.91,59.7,60.6,396466,0
+BLKB.US,D,20250408,000000,61.05,62.7,58.52,59.04,331602,0
+BLKB.US,D,20250409,000000,58.96,62.205,58.05,62.04,475744,0
+BLKB.US,D,20250410,000000,60.95,61.3025,59.04,60.2,409810,0
+BLKB.US,D,20250411,000000,60.28,61.33,59.21,61.13,250195,0
+BLKB.US,D,20250414,000000,62.04,62.135,60.36,61.22,472612,0
+BLKB.US,D,20250415,000000,61.45,62.58,61.31,61.55,267824,0
+BLKB.US,D,20250416,000000,61.49,61.55,60.65,61.38,250735,0
+BLKB.US,D,20250417,000000,61.35,62.155,60.4,62.02,244876,0
+BLKB.US,D,20250421,000000,61.53,61.53,60.185,60.75,234654,0
+BLKB.US,D,20250422,000000,61.26,61.89,60.125,61.43,226486,0
+BLKB.US,D,20250423,000000,61.85,63.2,61.85,62.15,250317,0
+BLKB.US,D,20250424,000000,62.45,63.5,62.07,63.43,229175,0
+BLKB.US,D,20250425,000000,63.11,63.81,62.7,63.77,235766,0
+BLKB.US,D,20250428,000000,63.54,64.76,63.16,63.85,234436,0
+BLKB.US,D,20250429,000000,63.62,64.415,63.545,64.06,293335,0
+BLKB.US,D,20250430,000000,64.93,65.54,60.44,60.54,551663,0
+BLKB.US,D,20250501,000000,60.57,62.04,60.25,61.09,700572,0
+BLKB.US,D,20250502,000000,61.42,61.82,60.64,61.4,386244,0
+BLKB.US,D,20250505,000000,61.23,63.5,61.23,62.54,515129,0
+BLKB.US,D,20250506,000000,62.11,62.99,61.635,62.21,281405,0
+BLKB.US,D,20250507,000000,62.58,63.15,62.26,62.84,258270,0
+BLKB.US,D,20250508,000000,63.47,64.23,62.825,64.15,242624,0
+BLKB.US,D,20250509,000000,64.2,64.6567,63.13,63.38,269339,0
+BLKB.US,D,20250512,000000,64.66,65.22,63.97,64.55,269905,0
+BLKB.US,D,20250513,000000,64.71,64.89,63.6,63.66,229298,0
+BLKB.US,D,20250514,000000,63.35,63.35,62.705,63.16,211675,0
+BLKB.US,D,20250515,000000,63.2,63.955,62.83,63.82,192272,0
+BLKB.US,D,20250516,000000,63.84,64.58,63.5184,64.465,252001,0
+BLKB.US,D,20250519,000000,63.7,64.355,63.505,63.85,176024,0
+BLKB.US,D,20250520,000000,63.61,63.84,62.9701,63.76,210344,0
+BLKB.US,D,20250521,000000,63.12,63.43,62.07,62.12,224936,0
+BLKB.US,D,20250522,000000,62.18,62.4,61.485,61.68,152473,0
+BLKB.US,D,20250523,000000,60.85,61.35,60.65,61.115,137842,0
+BLKB.US,D,20250527,000000,61.78,62.26,61.4,62.21,227164,0
+BLKB.US,D,20250528,000000,62.14,62.435,61.415,61.42,279151,0
+BLKB.US,D,20250529,000000,61.46,61.61,60.75,61.53,170675,0
+BLKB.US,D,20250530,000000,61.47,62.45,61.17,62.23,433882,0
+BLKB.US,D,20250602,000000,61.94,62.41,61.39,62.23,263969,0
+BLKB.US,D,20250603,000000,62.14,64.03,61.775,63.96,196903,0
+BLKB.US,D,20250604,000000,64.28,64.39,63.31,63.33,174972,0
+BLKB.US,D,20250605,000000,63.25,63.575,62.79,63.45,191592,0
+BLKB.US,D,20250606,000000,63.93,64.39,63.4,63.82,173914,0
+BLKB.US,D,20250609,000000,63.9,63.96,62.48,62.69,235342,0
+BLKB.US,D,20250610,000000,62.95,63.535,62.615,63.32,198179,0
+BLKB.US,D,20250611,000000,63.32,63.37,61.705,61.94,219242,0
+BLKB.US,D,20250612,000000,61.96,62.49,61.1,61.29,246949,0
+BLKB.US,D,20250613,000000,60.63,61.235,60.205,60.6,229799,0
+BLKB.US,D,20250616,000000,60.97,62.5,60.415,62.14,304012,0
+BLKB.US,D,20250617,000000,61.58,61.79,60.75,60.84,422241,0
+BLKB.US,D,20250618,000000,60.8,61.34,59.85,60.03,536294,0
+BLKB.US,D,20250620,000000,60.19,61.62,59.935,61.5,710144,0
+BLKB.US,D,20250623,000000,61.59,64.835,61.59,64.55,474732,0
+BLKB.US,D,20250624,000000,64.75,66.6599,63.6312,64.42,441471,0
+BLKB.US,D,20250625,000000,64.45,65.3173,63.885,64.02,284477,0
+BLKB.US,D,20250626,000000,64.39,64.9299,63.65,64.25,166105,0
+BLKB.US,D,20250627,000000,64.3,64.42,63.26,64.07,503416,0
+BLKB.US,D,20250630,000000,64.38,64.65,63.47,64.21,199258,0
+BLKB.US,D,20250701,000000,63.86,66.705,63.4,65.72,332328,0
+BLKB.US,D,20250702,000000,65.47,65.92,64.72,64.94,261471,0
+BLKB.US,D,20250703,000000,64.96,65.75,64.96,65.75,155784,0
+BLKB.US,D,20250707,000000,65.32,65.7292,64.625,65.26,188200,0
+BLKB.US,D,20250708,000000,65.25,66.98,62.7101,66,244023,0
+BLKB.US,D,20250709,000000,66,66.245,64.93,66.16,151872,0
+BLKB.US,D,20250710,000000,65.81,66.15,65.11,65.83,202976,0
+BLKB.US,D,20250711,000000,65.36,65.36,63.45,63.63,175498,0
+BLKB.US,D,20250714,000000,63.41,64.49,63.36,63.8,276441,0
+BLKB.US,D,20250715,000000,63.77,64.3,62.21,62.57,289225,0
+BLKB.US,D,20250716,000000,62.75,64.225,62.75,63.54,218147,0
+BLKB.US,D,20250717,000000,63.55,64.5,63.32,63.96,230771,0
+BLKB.US,D,20250718,000000,64.49,64.94,63.7,64.08,188412,0
+BLKB.US,D,20250721,000000,64,64.68,63.98,64.18,220121,0
+BLKB.US,D,20250722,000000,64.53,65.26,64.345,65.03,205566,0
+BLKB.US,D,20250723,000000,65.04,66.01,64.04,65.83,157421,0
+BLKB.US,D,20250724,000000,65.53,65.89,64.845,65.25,188498,0
+BLKB.US,D,20250725,000000,65.4,65.695,65.06,65.4,168022,0
+BLKB.US,D,20250728,000000,65.34,65.57,63.945,64.06,312567,0
+BLKB.US,D,20250729,000000,64.53,64.82,63.72,64.5,312315,0
+BLKB.US,D,20250730,000000,71,74.88,70.22,71.61,721984,0
+BLKB.US,D,20250731,000000,70.55,70.94,67.33,67.42,837578,0
+BLKB.US,D,20250801,000000,67.35,67.46,65.21,65.28,465430,0
+BLKB.US,D,20250804,000000,65.47,65.895,63.76,64.78,432553,0
+BLKB.US,D,20250805,000000,65.09,65.09,62.78,63.12,537044,0
+BLKB.US,D,20250806,000000,63.27,65.5,63.225,65.22,610677,0
+BLKB.US,D,20250807,000000,65.68,66,63.04,63.87,411424,0
+BLKB.US,D,20250808,000000,64.06,65.03,63.645,64.09,463670,0
+BLKB.US,D,20250811,000000,63.92,64.31,61.02,61.35,258598,0
+BLKB.US,D,20250812,000000,61.52,61.79,59.86,61.38,423801,0
+BLKB.US,D,20250813,000000,61.61,63.37,61.565,63.18,311296,0
+BLKB.US,D,20250814,000000,62.73,63.17,61.75,62.54,310981,0
+BLKB.US,D,20250815,000000,62.77,63.62,62.74,63.28,330341,0
+BLKB.US,D,20250818,000000,63.35,64.35,62.53,64.31,469070,0
+BLKB.US,D,20250819,000000,64.6,65.42,63.79,64.47,244953,0
+BLKB.US,D,20250820,000000,64.23,64.78,63.7712,64.56,236809,0
+BLKB.US,D,20250821,000000,64.3,65.255,64.14,65.11,180042,0
+BLKB.US,D,20250822,000000,65.47,66.92,64.98,66.46,288766,0
+BLKB.US,D,20250825,000000,66.36,66.38,65.071,65.22,163295,0
+BLKB.US,D,20250826,000000,65.06,66,64.89,65.16,355439,0
+BLKB.US,D,20250827,000000,65.35,66.75,65.31,66.55,271130,0
+BLKB.US,D,20250828,000000,66.56,67,65.72,66.16,197351,0
+BLKB.US,D,20250829,000000,66.35,67.465,66.19,66.71,208446,0
+BLKB.US,D,20250902,000000,65.94,67.79,65.71,65.79,206368,0
+BLKB.US,D,20250903,000000,65.43,66.62,64.9,66.56,252797,0
+BLKB.US,D,20250904,000000,66.24,66.46,65.64,66.35,236423,0
+BLKB.US,D,20250905,000000,66.46,67.71,65.735,66.6,260626,0
+BLKB.US,D,20250908,000000,66.79,67.98,66.03,67.87,299821,0
+BLKB.US,D,20250909,000000,68,68.74,67.13,68.56,269470,0
+BLKB.US,D,20250910,000000,68.36,68.76,66.5,68.58,330184,0
+BLKB.US,D,20250911,000000,68.93,70.19,68.44,70.17,423533,0
+BLKB.US,D,20250912,000000,70.25,70.34,69.26,69.6,261981,0
+BLKB.US,D,20250915,000000,69.88,70.13,69.45,69.63,303791,0
+BLKB.US,D,20250916,000000,69.66,69.85,68.06,68.22,235533,0
+BLKB.US,D,20250917,000000,68.47,70.025,68.47,69.13,579271,0
+BLKB.US,D,20250918,000000,69.36,69.73,67.82,68.31,439605,0
+BLKB.US,D,20250919,000000,68.01,69.05,65.96,66.51,1073145,0
+BLKB.US,D,20250922,000000,66.25,67.1576,65.95,66.72,436639,0
+BLKB.US,D,20250923,000000,66.8,67.24,65.75,66.02,428043,0
+BLKB.US,D,20250924,000000,66.16,67.1,64.89,64.9,230647,0
+BLKB.US,D,20250925,000000,64.8,65.14,63.44,63.52,255944,0
+BLKB.US,D,20250926,000000,63.48,64.17,63.37,64.17,425855,0
+BLKB.US,D,20250929,000000,64.37,64.4384,62.37,63.19,368614,0
+BLKB.US,D,20250930,000000,63.19,64.43,63.03,64.31,336772,0
+BLKB.US,D,20251001,000000,64.04,64.895,63.685,64.56,349601,0
+BLKB.US,D,20251002,000000,64.36,64.76,62.98,63.11,187404,0
+BLKB.US,D,20251003,000000,63.18,63.695,62.8696,63.04,202489,0
+BLKB.US,D,20251006,000000,63.34,63.34,61.99,63.23,221753,0
+BLKB.US,D,20251007,000000,63.42,64.4699,62.5043,62.75,214918,0
+BLKB.US,D,20251008,000000,62.5,63.105,61.31,63.05,198017,0
+BLKB.US,D,20251009,000000,62.89,62.89,61.939,62.65,396361,0
+BLKB.US,D,20251010,000000,62.95,64.15,62.32,63.39,264883,0
+BLKB.US,D,20251013,000000,63.5,64.525,62.6,63.62,239517,0
+BLKB.US,D,20251014,000000,63.13,64.1,62.67,63.81,259896,0
+BLKB.US,D,20251015,000000,63.99,65.03,62.95,63.44,221329,0
+BLKB.US,D,20251016,000000,63.23,64,62.04,62.44,211012,0
+BLKB.US,D,20251017,000000,62.44,63.645,62.19,63.04,194700,0
+BLKB.US,D,20251020,000000,63.24,64.54,63.17,64.36,178350,0
+BLKB.US,D,20251021,000000,64.27,65.62,64.12,65.24,134224,0
+BLKB.US,D,20251022,000000,65.19,66.11,64.39,64.48,235552,0
+BLKB.US,D,20251023,000000,64.31,64.71,63.79,64.71,139072,0
+BLKB.US,D,20251024,000000,64.98,65.62,64.325,65.18,167493,0
+BLKB.US,D,20251027,000000,65.25,65.46,64.28,64.46,156784,0
+BLKB.US,D,20251028,000000,64.5,64.69,63.78,64.15,278146,0
+BLKB.US,D,20251029,000000,67.34,70.71,66.25,67.95,573035,0
+BLKB.US,D,20251030,000000,67.51,68.5,65.82,65.92,447415,0
+BLKB.US,D,20251031,000000,65.29,65.525,62.695,64.04,399865,0
+BLKB.US,D,20251103,000000,64.25,64.275,62.67,63.88,404870,0
+BLKB.US,D,20251104,000000,63.81,63.81,61.9,62.06,296974,0
+BLKB.US,D,20251105,000000,62.18,63.35,58.7519,59.58,510345,0
+BLKB.US,D,20251106,000000,59.71,59.71,56.84,57,880943,0
+BLKB.US,D,20251107,000000,56.95,57.57,56.22,57.36,396406,0
+BLKB.US,D,20251110,000000,57.72,59.135,57.425,58.75,274489,0
+BLKB.US,D,20251111,000000,58.75,59.59,58.02,58.78,311440,0
+BLKB.US,D,20251112,000000,58.68,60.17,58.0601,59.6,582850,0
+BLKB.US,D,20251113,000000,59.54,61.41,59.05,60.28,374889,0
+BLKB.US,D,20251114,000000,60.22,61.45,59.49,61.28,324267,0
+BLKB.US,D,20251117,000000,60.94,61.38,57.75,57.78,289654,0
+BLKB.US,D,20251118,000000,57.71,58.485,56.685,57.82,398630,0
+BLKB.US,D,20251119,000000,57.5,57.635,56.765,57.29,287131,0
+BLKB.US,D,20251120,000000,57.97,58,56.09,56.16,291536,0
+BLKB.US,D,20251121,000000,56.77,57.52,55.83,56.49,420391,0
+BLKB.US,D,20251124,000000,56.28,56.525,54.56,54.88,487257,0
+BLKB.US,D,20251125,000000,54.97,56.62,54.84,56.41,356453,0
+BLKB.US,D,20251126,000000,56.17,57.08,55.835,56.86,280608,0
+BLKB.US,D,20251128,000000,56.94,57.39,56.1,56.38,228516,0
+BLKB.US,D,20251201,000000,56.27,57.725,55.875,57.39,341700,0
+BLKB.US,D,20251202,000000,59.16,60.87,58.745,60.33,435945,0
+BLKB.US,D,20251203,000000,60.06,62.29,59.87,61.69,439955,0
+BLKB.US,D,20251204,000000,61.69,63.3,61.58,62.97,386589,0
+BLKB.US,D,20251205,000000,62.97,64.79,62.73,63.69,311701,0
+BLKB.US,D,20251208,000000,63.54,64,60.805,61.09,466851,0
+BLKB.US,D,20251209,000000,61.18,62.3,60.74,61.36,358448,0
+BLKB.US,D,20251210,000000,61.16,62.605,60.62,62.33,416253,0
+BLKB.US,D,20251211,000000,62.33,63.38,62.0125,62.37,323917,0
+BLKB.US,D,20251212,000000,62.63,63.59,61.5001,62.9,293710,0
+BLKB.US,D,20251215,000000,62.9,62.9,60.995,61.74,352749,0
+BLKB.US,D,20251216,000000,61.82,62.93,60.2,62.87,325095,0
+BLKB.US,D,20251217,000000,62.77,64.84,62.54,63.5,274981,0
+BLKB.US,D,20251218,000000,63.79,64.48,63.06,64.02,282582,0
+BLKB.US,D,20251219,000000,63.76,64.4,63.4501,63.63,828929,0
+BLKB.US,D,20251222,000000,63.25,64.345,62.72,63.47,265748,0
+BLKB.US,D,20251223,000000,63.23,63.6042,62.5736,63.41,204034,0
+BLKB.US,D,20251224,000000,63.35,63.945,63.23,63.36,148932,0
+BLKB.US,D,20251226,000000,63.31,64.305,63.09,64.21,170339,0
+BLKB.US,D,20251229,000000,64,64.64,63.81,64.3,232078,0
+BLKB.US,D,20251230,000000,64.07,64.4646,63.36,63.52,190700,0
+BLKB.US,D,20251231,000000,63.63,63.63,62.71,63.32,205957,0
+BLKB.US,D,20260102,000000,63.21,63.54,59.34,59.52,377302,0
+BLKB.US,D,20260105,000000,59.48,61.83,58.3,61.06,364167,0
+BLKB.US,D,20260106,000000,60.66,61.31,59.835,60.31,334962,0
+BLKB.US,D,20260107,000000,60.64,61.75,60.3401,61.66,320776,0
+BLKB.US,D,20260108,000000,61.6,62.5,61.13,61.84,340159,0
+BLKB.US,D,20260109,000000,61.77,62.49,60.76,62.21,216390,0
+BLKB.US,D,20260112,000000,61.78,62.865,61.57,61.91,263992,0
+BLKB.US,D,20260113,000000,62.14,63,60.395,60.78,217474,0
+BLKB.US,D,20260114,000000,60.53,61.1,59.155,59.38,259062,0
+BLKB.US,D,20260115,000000,59.39,59.865,56.795,56.93,409926,0
+BLKB.US,D,20260116,000000,56.79,57.2,54.83,55.48,391301,0
+BLKB.US,D,20260120,000000,54.61,55.38,53.8,53.88,294577,0
+BLKB.US,D,20260121,000000,54.2,55.42,53.66,55.21,410582,0
+BLKB.US,D,20260122,000000,55.45,57.05,55.06,56,527125,0
+BLKB.US,D,20260123,000000,55.73,56.8697,55.6,56.34,326261,0
+BLKB.US,D,20260126,000000,56.18,57.59,56.18,56.82,235687,0
+BLKB.US,D,20260127,000000,56.55,56.565,53.745,54.73,351928,0
+BLKB.US,D,20260128,000000,54.68,55.735,54.68,54.87,246586,0
+BLKB.US,D,20260129,000000,54.63,54.63,52.21,53.31,359185,0
+BLKB.US,D,20260130,000000,53.3,54.27,52.39,53.7,350011,0
+BLKB.US,D,20260202,000000,53.94,55.53,52,52.36,731080,0
+BLKB.US,D,20260203,000000,51.9,52.16,47.89,48.55,652327,0
+BLKB.US,D,20260204,000000,48.05,49.655,46.71,47.85,555014,0
+BLKB.US,D,20260205,000000,48.15,48.75,46.0201,46.29,466989,0
+BLKB.US,D,20260206,000000,46.91,48,45.81,47.48,551621,0
+BLKB.US,D,20260209,000000,47.02,48.72,46.03,48.25,808837,0
+BLKB.US,D,20260210,000000,51.5,53.25,45.71,47.68,1152836,0
+BLKB.US,D,20260211,000000,47.19,50.43,46.34,50.37,897076,0
+BLKB.US,D,20260212,000000,49.81,50.37,47.33,47.71,611580,0
+BLKB.US,D,20260213,000000,48.09,50.28,48.09,49.08,512411,0
+BLKB.US,D,20260217,000000,48.89,49.91,46.77,47.34,658376,0
+BLKB.US,D,20260218,000000,47.36,50.32,46.68,49.53,794419,0
diff --git a/daily/us/nasdaq stocks/1/blne.us.txt b/daily/us/nasdaq stocks/1/blne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d24152553b4d08ebcae658a830d9eb9fccc65a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blne.us.txt	
@@ -0,0 +1,2748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLNE.US,D,20140416,000000,12000,12000,12000,12000,0.275,0
+BLNE.US,D,20140515,000000,4200,4200,4200,4200,0.21000000000000002,0
+BLNE.US,D,20140610,000000,4560,4560,4560,4560,44.415,0
+BLNE.US,D,20140710,000000,6960,6960,6960,6960,0.085,0
+BLNE.US,D,20140714,000000,7800,7800,7800,7800,0.41500000000000004,0
+BLNE.US,D,20140715,000000,9000,9000,9000,9000,0.165,0
+BLNE.US,D,20140716,000000,9000,9000,9000,9000,0.19,0
+BLNE.US,D,20140725,000000,9000,9000,9000,9000,0.085,0
+BLNE.US,D,20140728,000000,9600,9600,9600,9600,0.21000000000000002,0
+BLNE.US,D,20140731,000000,9000,9000,9000,9000,0.39,0
+BLNE.US,D,20140805,000000,7800,7800,7800,7800,0.025,0
+BLNE.US,D,20140806,000000,7200,7200,7200,7200,0.29,0
+BLNE.US,D,20140811,000000,8040,8040,8040,8040,0.085,0
+BLNE.US,D,20140829,000000,7200,7200,7200,7200,0.085,0
+BLNE.US,D,20140917,000000,7800,7800,7800,7800,1.625,0
+BLNE.US,D,20140929,000000,6600,6600,6600,6600,0.165,0
+BLNE.US,D,20141001,000000,5520,5520,5520,5520,0.21000000000000002,0
+BLNE.US,D,20141003,000000,5400,5400,5400,5400,0.835,0
+BLNE.US,D,20141006,000000,4800,4800,4800,4800,0.085,0
+BLNE.US,D,20141104,000000,5040,5040,5040,5040,0.21000000000000002,0
+BLNE.US,D,20141107,000000,4812,4812,4812,4812,6.25,0
+BLNE.US,D,20141111,000000,4800,4800,4800,4800,95.415,0
+BLNE.US,D,20141112,000000,6000,6000,6000,6000,27.75,0
+BLNE.US,D,20141113,000000,6000,6000,6000,6000,12.36,0
+BLNE.US,D,20141117,000000,6000,6000,6000,6000,0.1,0
+BLNE.US,D,20141118,000000,7200,7200,7200,7200,0.9300000000000002,0
+BLNE.US,D,20141121,000000,6960,6960,6960,6960,0.25,0
+BLNE.US,D,20141201,000000,6840,6840,6840,6840,0.010000000000000002,0
+BLNE.US,D,20141203,000000,7200,7200,7200,7200,0.085,0
+BLNE.US,D,20141205,000000,9600,9600,9600,9600,0.165,0
+BLNE.US,D,20141208,000000,9600,9600,9600,9600,0.085,0
+BLNE.US,D,20141209,000000,12000,12000,12000,12000,0.010000000000000002,0
+BLNE.US,D,20141210,000000,12120,12120,12120,12120,0.125,0
+BLNE.US,D,20141211,000000,12600,12600,12600,12600,0.010000000000000002,0
+BLNE.US,D,20141212,000000,13680,13680,13680,13680,0.06,0
+BLNE.US,D,20141215,000000,19800,19800,19800,19800,0.22999999999999998,0
+BLNE.US,D,20141218,000000,21600,21600,21600,21600,0.09000000000000001,0
+BLNE.US,D,20141219,000000,25200,25200,25200,25200,0.22999999999999998,0
+BLNE.US,D,20141223,000000,24600,24600,24600,24600,0.135,0
+BLNE.US,D,20150105,000000,24000,24000,24000,24000,0.04000000000000001,0
+BLNE.US,D,20150109,000000,22560,22560,22560,22560,0.04000000000000001,0
+BLNE.US,D,20150112,000000,23760,23760,23760,23760,0.04000000000000001,0
+BLNE.US,D,20150113,000000,24600,24600,24600,24600,0.04000000000000001,0
+BLNE.US,D,20150116,000000,25200,25200,25200,25200,0.03,0
+BLNE.US,D,20150120,000000,24600,24600,24600,24600,0.18000000000000002,0
+BLNE.US,D,20150122,000000,24600,24600,24600,24600,0.30000000000000004,0
+BLNE.US,D,20150205,000000,22800,22800,22800,22800,0.7000000000000001,0
+BLNE.US,D,20150206,000000,22200,22200,22200,22200,0.35000000000000003,0
+BLNE.US,D,20150213,000000,22200,22200,22200,22200,0.225,0
+BLNE.US,D,20150217,000000,22800,22800,22800,22800,0.020000000000000004,0
+BLNE.US,D,20150219,000000,21240,21240,21240,21240,0.010000000000000002,0
+BLNE.US,D,20150224,000000,22080,22080,22080,22080,0.10500000000000001,0
+BLNE.US,D,20150225,000000,24000,24000,24000,24000,0.27,0
+BLNE.US,D,20150226,000000,23400,23400,23400,23400,0.7400000000000001,0
+BLNE.US,D,20150227,000000,24000,24000,24000,24000,0.15000000000000002,0
+BLNE.US,D,20150302,000000,22680,22680,22680,22680,0.05,0
+BLNE.US,D,20150303,000000,24000,24000,24000,24000,0.145,0
+BLNE.US,D,20150305,000000,23760,23760,23760,23760,0.010000000000000002,0
+BLNE.US,D,20150306,000000,22800,22800,22800,22800,0.04000000000000001,0
+BLNE.US,D,20150310,000000,22800,22800,22800,22800,0.18000000000000002,0
+BLNE.US,D,20150311,000000,24420,24420,24420,24420,0.010000000000000002,0
+BLNE.US,D,20150317,000000,24600,24600,24600,24600,0.05,0
+BLNE.US,D,20150318,000000,22800,22800,22800,22800,0.27,0
+BLNE.US,D,20150319,000000,22200,22200,22200,22200,0.21000000000000002,0
+BLNE.US,D,20150320,000000,22680,22680,22680,22680,0.19,0
+BLNE.US,D,20150323,000000,21600,21600,21600,21600,0.08000000000000002,0
+BLNE.US,D,20150324,000000,21000,21000,21000,21000,0.18500000000000003,0
+BLNE.US,D,20150326,000000,24600,24600,24600,24600,0.034999999999999996,0
+BLNE.US,D,20150327,000000,24600,24600,24600,24600,0.045000000000000005,0
+BLNE.US,D,20150401,000000,24000,24000,24000,24000,0.09000000000000001,0
+BLNE.US,D,20150406,000000,21000,21000,21000,21000,0.04000000000000001,0
+BLNE.US,D,20150414,000000,21000,21000,21000,21000,0.47500000000000003,0
+BLNE.US,D,20150415,000000,21000,21000,21000,21000,0.010000000000000002,0
+BLNE.US,D,20150420,000000,20400,20400,20400,20400,0.015,0
+BLNE.US,D,20150429,000000,20400,20400,20400,20400,0.06,0
+BLNE.US,D,20150504,000000,24360,24360,24360,24360,0.165,0
+BLNE.US,D,20150511,000000,24360,24360,24360,24360,0.07500000000000001,0
+BLNE.US,D,20150512,000000,24000,24000,24000,24000,0.09000000000000001,0
+BLNE.US,D,20150514,000000,21600,21600,21600,21600,0.125,0
+BLNE.US,D,20150515,000000,21600,21600,21600,21600,0.025,0
+BLNE.US,D,20150518,000000,18600,18600,18600,18600,0.11499999999999999,0
+BLNE.US,D,20150519,000000,18600,18600,18600,18600,0.06,0
+BLNE.US,D,20150520,000000,18600,18600,18600,18600,0.010000000000000002,0
+BLNE.US,D,20150521,000000,18480,18480,18480,18480,0.010000000000000002,0
+BLNE.US,D,20150527,000000,20160,20160,20160,20160,0.51,0
+BLNE.US,D,20150528,000000,20160,20160,20160,20160,0.35000000000000003,0
+BLNE.US,D,20150529,000000,20400,20400,20400,20400,0.39,0
+BLNE.US,D,20150601,000000,20400,20400,20400,20400,0.15000000000000002,0
+BLNE.US,D,20150602,000000,21960,21960,21960,21960,1.89,0
+BLNE.US,D,20150603,000000,22200,22200,22200,22200,1.6,0
+BLNE.US,D,20150604,000000,22200,22200,22200,22200,1.3250000000000002,0
+BLNE.US,D,20150605,000000,22920,22920,22920,22920,1.75,0
+BLNE.US,D,20150608,000000,23280,23280,23280,23280,0.5599999999999999,0
+BLNE.US,D,20150609,000000,23400,23400,23400,23400,0.39,0
+BLNE.US,D,20150610,000000,23880,23880,23880,23880,1.82,0
+BLNE.US,D,20150611,000000,23520,23520,23520,23520,0.96,0
+BLNE.US,D,20150612,000000,23880,23880,23880,23880,0.7000000000000001,0
+BLNE.US,D,20150615,000000,23880,23880,23880,23880,1.615,0
+BLNE.US,D,20150616,000000,24000,24000,24000,24000,0.42500000000000004,0
+BLNE.US,D,20150617,000000,23880,23880,23880,23880,0.7650000000000001,0
+BLNE.US,D,20150618,000000,24480,24480,24480,24480,2.41,0
+BLNE.US,D,20150619,000000,23520,23520,23520,23520,0.9750000000000001,0
+BLNE.US,D,20150622,000000,24120,24120,24120,24120,1.465,0
+BLNE.US,D,20150623,000000,24240,24240,24240,24240,2.4600000000000004,0
+BLNE.US,D,20150624,000000,24360,24360,24360,24360,1.97,0
+BLNE.US,D,20150625,000000,24000,24000,24000,24000,2.9850000000000003,0
+BLNE.US,D,20150626,000000,24480,24480,24480,24480,1.2300000000000002,0
+BLNE.US,D,20150629,000000,24840,24840,24840,24840,0.42000000000000004,0
+BLNE.US,D,20150630,000000,24600,24600,24600,24600,1.8800000000000001,0
+BLNE.US,D,20150701,000000,24600,24600,24600,24600,5.245000000000001,0
+BLNE.US,D,20150702,000000,24720,24720,24720,24720,0.935,0
+BLNE.US,D,20150706,000000,25200,25200,25200,25200,1.8100000000000003,0
+BLNE.US,D,20150707,000000,24720,24720,24720,24720,4.705,0
+BLNE.US,D,20150708,000000,24600,24600,24600,24600,3.1100000000000003,0
+BLNE.US,D,20150709,000000,24960,24960,24960,24960,4.44,0
+BLNE.US,D,20150710,000000,24960,24960,24960,24960,10.965000000000002,0
+BLNE.US,D,20150713,000000,25560,25560,25560,25560,4.4750000000000005,0
+BLNE.US,D,20150714,000000,25680,25680,25680,25680,4.68,0
+BLNE.US,D,20150715,000000,26760,26760,26760,26760,3.09,0
+BLNE.US,D,20150716,000000,26400,26400,26400,26400,5.165,0
+BLNE.US,D,20150717,000000,25680,25680,25680,25680,46.650000000000006,0
+BLNE.US,D,20150720,000000,25560,25560,25560,25560,6.57,0
+BLNE.US,D,20150721,000000,23400,23400,23400,23400,5.4350000000000005,0
+BLNE.US,D,20150722,000000,14400,14400,14400,14400,64.63,0
+BLNE.US,D,20150723,000000,21600,21600,21600,21600,15.585,0
+BLNE.US,D,20150724,000000,24000,24000,24000,24000,5.665,0
+BLNE.US,D,20150727,000000,24600,24600,24600,24600,11.200000000000001,0
+BLNE.US,D,20150728,000000,24000,24000,24000,24000,15.980000000000002,0
+BLNE.US,D,20150729,000000,21480,21480,21480,21480,4.890000000000001,0
+BLNE.US,D,20150730,000000,23400,23400,23400,23400,7.565000000000001,0
+BLNE.US,D,20150731,000000,23400,23400,23400,23400,1.1900000000000002,0
+BLNE.US,D,20150803,000000,23760,23760,23760,23760,2.07,0
+BLNE.US,D,20150804,000000,22800,22800,22800,22800,2.515,0
+BLNE.US,D,20150805,000000,21360,21360,21360,21360,9.920000000000002,0
+BLNE.US,D,20150806,000000,20280,20280,20280,20280,3.6350000000000002,0
+BLNE.US,D,20150807,000000,17400,17400,17400,17400,1.2400000000000002,0
+BLNE.US,D,20150810,000000,12120,12120,12120,12120,5.115,0
+BLNE.US,D,20150811,000000,14400,14400,14400,14400,3.45,0
+BLNE.US,D,20150812,000000,14400,14400,14400,14400,6.41,0
+BLNE.US,D,20150813,000000,13800,13800,13800,13800,0.9800000000000001,0
+BLNE.US,D,20150814,000000,13800,13800,13800,13800,1.0550000000000002,0
+BLNE.US,D,20150817,000000,12600,12600,12600,12600,0.835,0
+BLNE.US,D,20150818,000000,11400,11400,11400,11400,2.16,0
+BLNE.US,D,20150820,000000,10680,10680,10680,10680,0.675,0
+BLNE.US,D,20150821,000000,10440,10440,10440,10440,0.335,0
+BLNE.US,D,20150824,000000,9000,9000,9000,9000,0.87,0
+BLNE.US,D,20150825,000000,9480,9480,9480,9480,1.245,0
+BLNE.US,D,20150826,000000,8640,8640,8640,8640,0.915,0
+BLNE.US,D,20150827,000000,8640,8640,8640,8640,6.995000000000001,0
+BLNE.US,D,20150828,000000,11700,11700,11700,11700,1.2000000000000002,0
+BLNE.US,D,20150831,000000,11700,11700,11700,11700,0.015,0
+BLNE.US,D,20150902,000000,13800,13800,13800,13800,2.7300000000000004,0
+BLNE.US,D,20150903,000000,13200,13200,13200,13200,2.4600000000000004,0
+BLNE.US,D,20150904,000000,12000,12000,12000,12000,2.265,0
+BLNE.US,D,20150908,000000,11400,11400,11400,11400,1.51,0
+BLNE.US,D,20150909,000000,10800,10800,10800,10800,0.375,0
+BLNE.US,D,20150910,000000,11760,11760,11760,11760,1.42,0
+BLNE.US,D,20150911,000000,10320,10320,10320,10320,1.31,0
+BLNE.US,D,20150914,000000,9936,9936,9936,9936,0.6000000000000001,0
+BLNE.US,D,20150915,000000,8160,8160,8160,8160,1.8850000000000002,0
+BLNE.US,D,20150916,000000,8400,8400,8400,8400,1.0550000000000002,0
+BLNE.US,D,20150917,000000,8460,8460,8460,8460,1.2550000000000001,0
+BLNE.US,D,20150918,000000,7200,7200,7200,7200,8.540000000000001,0
+BLNE.US,D,20150921,000000,5580,5580,5580,5580,9.96,0
+BLNE.US,D,20150922,000000,3588,3588,3588,3588,8.495000000000001,0
+BLNE.US,D,20150923,000000,4320,4320,4320,4320,0.545,0
+BLNE.US,D,20150924,000000,3960,3960,3960,3960,0.65,0
+BLNE.US,D,20150928,000000,4800,4800,4800,4800,0.385,0
+BLNE.US,D,20150929,000000,6120,6120,6120,6120,0.085,0
+BLNE.US,D,20150930,000000,6000,6000,6000,6000,0.2,0
+BLNE.US,D,20151001,000000,5400,5400,5400,5400,0.915,0
+BLNE.US,D,20151002,000000,5400,5400,5400,5400,0.04000000000000001,0
+BLNE.US,D,20151005,000000,4200,4200,4200,4200,0.1,0
+BLNE.US,D,20151006,000000,5400,5400,5400,5400,0.365,0
+BLNE.US,D,20151008,000000,5040,5040,5040,5040,0.04000000000000001,0
+BLNE.US,D,20151009,000000,5880,5880,5880,5880,0.125,0
+BLNE.US,D,20151012,000000,5880,5880,5880,5880,0.034999999999999996,0
+BLNE.US,D,20151013,000000,5880,5880,5880,5880,0.03,0
+BLNE.US,D,20151014,000000,5220,5220,5220,5220,0.4650000000000001,0
+BLNE.US,D,20151015,000000,5520,5520,5520,5520,0.8900000000000001,0
+BLNE.US,D,20151016,000000,5520,5520,5520,5520,0.11000000000000001,0
+BLNE.US,D,20151019,000000,4680,4680,4680,4680,2.145,0
+BLNE.US,D,20151020,000000,4797.76,4797.76,4797.76,4797.76,0.22999999999999998,0
+BLNE.US,D,20151021,000000,4920,4920,4920,4920,0.11499999999999999,0
+BLNE.US,D,20151022,000000,4863.76,4863.76,4863.76,4863.76,4.215,0
+BLNE.US,D,20151023,000000,5040,5040,5040,5040,4.135000000000001,0
+BLNE.US,D,20151026,000000,4200,4200,4200,4200,2.93,0
+BLNE.US,D,20151027,000000,4320,4320,4320,4320,3.7750000000000004,0
+BLNE.US,D,20151028,000000,3919.5,3919.5,3919.5,3919.5,1.3250000000000002,0
+BLNE.US,D,20151029,000000,4318.5,4318.5,4318.5,4318.5,3.0600000000000005,0
+BLNE.US,D,20151030,000000,4077.76,4077.76,4077.76,4077.76,1.1900000000000002,0
+BLNE.US,D,20151102,000000,3780,3780,3780,3780,1.135,0
+BLNE.US,D,20151103,000000,3600,3600,3600,3600,1.1,0
+BLNE.US,D,20151104,000000,3660,3660,3660,3660,0.025,0
+BLNE.US,D,20151105,000000,3600,3600,3600,3600,1.045,0
+BLNE.US,D,20151106,000000,2760,2760,2760,2760,79.185,0
+BLNE.US,D,20151109,000000,2400,2400,2400,2400,6.9750000000000005,0
+BLNE.US,D,20151110,000000,2280,2280,2280,2280,2.62,0
+BLNE.US,D,20151111,000000,2400,2400,2400,2400,0.015,0
+BLNE.US,D,20151112,000000,2280,2280,2280,2280,0.010000000000000002,0
+BLNE.US,D,20151113,000000,2760,2760,2760,2760,5.75,0
+BLNE.US,D,20151116,000000,2640,2640,2640,2640,0.27999999999999997,0
+BLNE.US,D,20151117,000000,2160,2160,2160,2160,2.4350000000000005,0
+BLNE.US,D,20151118,000000,1920,1920,1920,1920,7.295000000000001,0
+BLNE.US,D,20151119,000000,2400,2400,2400,2400,0.915,0
+BLNE.US,D,20151120,000000,1920,1920,1920,1920,0.835,0
+BLNE.US,D,20151123,000000,2280,2280,2280,2280,2.165,0
+BLNE.US,D,20151124,000000,2400,2400,2400,2400,0.685,0
+BLNE.US,D,20151125,000000,2400,2400,2400,2400,0.085,0
+BLNE.US,D,20151127,000000,2400,2400,2400,2400,0.79,0
+BLNE.US,D,20151130,000000,2400,2400,2400,2400,0.085,0
+BLNE.US,D,20151201,000000,2100,2100,2100,2100,0.36000000000000004,0
+BLNE.US,D,20151202,000000,2280,2280,2280,2280,0.10500000000000001,0
+BLNE.US,D,20151203,000000,2400,2400,2400,2400,0.41500000000000004,0
+BLNE.US,D,20151204,000000,2400,2400,2400,2400,0.085,0
+BLNE.US,D,20151207,000000,2400,2400,2400,2400,0.25,0
+BLNE.US,D,20151208,000000,2400,2400,2400,2400,0.535,0
+BLNE.US,D,20151210,000000,2520,2520,2520,2520,0.025,0
+BLNE.US,D,20151215,000000,3000,3000,3000,3000,0.04000000000000001,0
+BLNE.US,D,20151217,000000,3000,3000,3000,3000,0.010000000000000002,0
+BLNE.US,D,20151218,000000,2700,2700,2700,2700,0.5,0
+BLNE.US,D,20151221,000000,2400,2400,2400,2400,3.1100000000000003,0
+BLNE.US,D,20151222,000000,2400,2400,2400,2400,0.81,0
+BLNE.US,D,20151223,000000,2160,2160,2160,2160,0.5599999999999999,0
+BLNE.US,D,20151224,000000,2520,2520,2520,2520,0.4,0
+BLNE.US,D,20151229,000000,3120,3120,3120,3120,2.9600000000000004,0
+BLNE.US,D,20151230,000000,3240,3240,3240,3240,1.3150000000000002,0
+BLNE.US,D,20160104,000000,3540,3540,3540,3540,0.205,0
+BLNE.US,D,20160105,000000,3600,3600,3600,3600,0.29500000000000004,0
+BLNE.US,D,20160106,000000,3600,3600,3600,3600,0.41500000000000004,0
+BLNE.US,D,20160107,000000,3468,3468,3468,3468,0.10500000000000001,0
+BLNE.US,D,20160108,000000,2400,2400,2400,2400,0.8250000000000001,0
+BLNE.US,D,20160112,000000,2628,2628,2628,2628,2.915,0
+BLNE.US,D,20160113,000000,2520,2520,2520,2520,0.835,0
+BLNE.US,D,20160114,000000,2640,2640,2640,2640,0.215,0
+BLNE.US,D,20160115,000000,2760,2760,2760,2760,0.7650000000000001,0
+BLNE.US,D,20160119,000000,2880,2880,2880,2880,0.915,0
+BLNE.US,D,20160120,000000,3480,3480,3480,3480,2.31,0
+BLNE.US,D,20160121,000000,3598.5,3598.5,3598.5,3598.5,2.705,0
+BLNE.US,D,20160122,000000,3360,3360,3360,3360,4.010000000000001,0
+BLNE.US,D,20160125,000000,3360,3360,3360,3360,4.5600000000000005,0
+BLNE.US,D,20160126,000000,3300,3300,3300,3300,8.81,0
+BLNE.US,D,20160127,000000,3240,3240,3240,3240,2.955,0
+BLNE.US,D,20160128,000000,3240,3240,3240,3240,0.635,0
+BLNE.US,D,20160129,000000,3182.26,3182.26,3182.26,3182.26,3.355,0
+BLNE.US,D,20160201,000000,3240,3240,3240,3240,3.59,0
+BLNE.US,D,20160202,000000,3118.5,3118.5,3118.5,3118.5,1.875,0
+BLNE.US,D,20160203,000000,2677.5,2677.5,2677.5,2677.5,1.5050000000000001,0
+BLNE.US,D,20160204,000000,2760,2760,2760,2760,3.1050000000000004,0
+BLNE.US,D,20160205,000000,2581.5,2581.5,2581.5,2581.5,0.7200000000000001,0
+BLNE.US,D,20160208,000000,2520,2520,2520,2520,0.39,0
+BLNE.US,D,20160209,000000,2238,2238,2238,2238,4.305,0
+BLNE.US,D,20160210,000000,1794,1794,1794,1794,3.325,0
+BLNE.US,D,20160211,000000,2040,2040,2040,2040,0.41,0
+BLNE.US,D,20160212,000000,2638.5,2638.5,2638.5,2638.5,0.275,0
+BLNE.US,D,20160216,000000,2640,2640,2640,2640,0.17,0
+BLNE.US,D,20160217,000000,2472,2472,2472,2472,1.8050000000000002,0
+BLNE.US,D,20160218,000000,2880,2880,2880,2880,0.045000000000000005,0
+BLNE.US,D,20160219,000000,2820,2820,2820,2820,0.085,0
+BLNE.US,D,20160222,000000,2472,2472,2472,2472,0.5950000000000001,0
+BLNE.US,D,20160223,000000,3360,3360,3360,3360,1.7149999999999999,0
+BLNE.US,D,20160224,000000,3240,3240,3240,3240,8.334999999999999,0
+BLNE.US,D,20160225,000000,2760,2760,2760,2760,34.96,0
+BLNE.US,D,20160226,000000,1860,1860,1860,1860,11.185,0
+BLNE.US,D,20160229,000000,1950,1950,1950,1950,16.205000000000002,0
+BLNE.US,D,20160301,000000,2040,2040,2040,2040,15.5,0
+BLNE.US,D,20160302,000000,2040,2040,2040,2040,10.435,0
+BLNE.US,D,20160303,000000,1981.5,1981.5,1981.5,1981.5,10.105,0
+BLNE.US,D,20160304,000000,1981.5,1981.5,1981.5,1981.5,7.3500000000000005,0
+BLNE.US,D,20160307,000000,1920,1920,1920,1920,17.69,0
+BLNE.US,D,20160308,000000,1860,1860,1860,1860,2.4250000000000003,0
+BLNE.US,D,20160311,000000,1920,1920,1920,1920,4.07,0
+BLNE.US,D,20160314,000000,1980,1980,1980,1980,2.75,0
+BLNE.US,D,20160315,000000,1980,1980,1980,1980,0.16000000000000003,0
+BLNE.US,D,20160316,000000,2160,2160,2160,2160,0.755,0
+BLNE.US,D,20160317,000000,1860,1860,1860,1860,0.010000000000000002,0
+BLNE.US,D,20160318,000000,2160,2160,2160,2160,1,0
+BLNE.US,D,20160321,000000,2160,2160,2160,2160,1.705,0
+BLNE.US,D,20160322,000000,2160,2160,2160,2160,1.4500000000000002,0
+BLNE.US,D,20160323,000000,2160,2160,2160,2160,1.0650000000000002,0
+BLNE.US,D,20160324,000000,2160,2160,2160,2160,1.4400000000000002,0
+BLNE.US,D,20160328,000000,2340,2340,2340,2340,2.955,0
+BLNE.US,D,20160330,000000,2280,2280,2280,2280,2.6950000000000003,0
+BLNE.US,D,20160331,000000,2088,2088,2088,2088,7.495000000000001,0
+BLNE.US,D,20160401,000000,1920,1920,1920,1920,2.7100000000000004,0
+BLNE.US,D,20160404,000000,1968,1968,1968,1968,1.1,0
+BLNE.US,D,20160405,000000,1866,1866,1866,1866,3.6950000000000003,0
+BLNE.US,D,20160406,000000,1872,1872,1872,1872,2.1350000000000002,0
+BLNE.US,D,20160407,000000,1920,1920,1920,1920,4.64,0
+BLNE.US,D,20160408,000000,1920,1920,1920,1920,4.71,0
+BLNE.US,D,20160411,000000,1872,1872,1872,1872,2.5100000000000002,0
+BLNE.US,D,20160412,000000,1860,1860,1860,1860,19.86,0
+BLNE.US,D,20160413,000000,1440,1440,1440,1440,23.080000000000002,0
+BLNE.US,D,20160414,000000,720,720,720,720,154.24,0
+BLNE.US,D,20160415,000000,840,840,840,840,36.464999999999996,0
+BLNE.US,D,20160418,000000,1080,1080,1080,1080,32.03,0
+BLNE.US,D,20160419,000000,1080,1080,1080,1080,6.815000000000001,0
+BLNE.US,D,20160420,000000,1068,1068,1068,1068,5.245000000000001,0
+BLNE.US,D,20160421,000000,1140,1140,1140,1140,9.58,0
+BLNE.US,D,20160422,000000,1140,1140,1140,1140,12.275,0
+BLNE.US,D,20160425,000000,1104,1104,1104,1104,15.485,0
+BLNE.US,D,20160426,000000,900,900,900,900,21.22,0
+BLNE.US,D,20160427,000000,840,840,840,840,20.44,0
+BLNE.US,D,20160428,000000,720,720,720,720,30.665,0
+BLNE.US,D,20160429,000000,696,696,696,696,35.214999999999996,0
+BLNE.US,D,20160502,000000,600,600,600,600,13.185,0
+BLNE.US,D,20160503,000000,556.5,556.5,556.5,556.5,10.740000000000002,0
+BLNE.US,D,20160504,000000,960,960,960,960,54.18,0
+BLNE.US,D,20160505,000000,1200,1200,1200,1200,64.685,0
+BLNE.US,D,20160506,000000,1032,1032,1032,1032,64.5,0
+BLNE.US,D,20160509,000000,1036.5,1036.5,1036.5,1036.5,19.790000000000003,0
+BLNE.US,D,20160510,000000,1030.5,1030.5,1030.5,1030.5,23.025000000000002,0
+BLNE.US,D,20160511,000000,840,840,840,840,49.84,0
+BLNE.US,D,20160512,000000,840,840,840,840,73.525,0
+BLNE.US,D,20160513,000000,936,936,936,936,16.655,0
+BLNE.US,D,20160516,000000,840,840,840,840,1.615,0
+BLNE.US,D,20160517,000000,721.5,721.5,721.5,721.5,17.78,0
+BLNE.US,D,20160518,000000,840,840,840,840,62.71000000000001,0
+BLNE.US,D,20160519,000000,900,900,900,900,13.61,0
+BLNE.US,D,20160520,000000,858,858,858,858,10.86,0
+BLNE.US,D,20160523,000000,858,858,858,858,14.600000000000001,0
+BLNE.US,D,20160524,000000,841.5,841.5,841.5,841.5,22.75,0
+BLNE.US,D,20160525,000000,876,876,876,876,18.235,0
+BLNE.US,D,20160526,000000,931.5,931.5,931.5,931.5,7.545000000000001,0
+BLNE.US,D,20160527,000000,840,840,840,840,11.66,0
+BLNE.US,D,20160531,000000,666,666,666,666,19.52,0
+BLNE.US,D,20160601,000000,594,594,594,594,54.39,0
+BLNE.US,D,20160602,000000,690,690,690,690,110.14500000000001,0
+BLNE.US,D,20160603,000000,694.5,694.5,694.5,694.5,68.075,0
+BLNE.US,D,20160606,000000,688.5,688.5,688.5,688.5,21.375,0
+BLNE.US,D,20160607,000000,656.26,656.26,656.26,656.26,131.085,0
+BLNE.US,D,20160608,000000,636,636,636,636,10.690000000000001,0
+BLNE.US,D,20160609,000000,636,636,636,636,9.334999999999999,0
+BLNE.US,D,20160610,000000,693.76,693.76,693.76,693.76,59.73,0
+BLNE.US,D,20160613,000000,706.5,706.5,706.5,706.5,10.39,0
+BLNE.US,D,20160614,000000,648,648,648,648,21.725,0
+BLNE.US,D,20160615,000000,720,720,720,720,0.9750000000000001,0
+BLNE.US,D,20160616,000000,744,744,744,744,4.465,0
+BLNE.US,D,20160617,000000,1035.76,1035.76,1035.76,1035.76,8.23,0
+BLNE.US,D,20160620,000000,870,870,870,870,0.41500000000000004,0
+BLNE.US,D,20160621,000000,1098,1098,1098,1098,1.465,0
+BLNE.US,D,20160622,000000,1558.5,1558.5,1558.5,1558.5,11.755,0
+BLNE.US,D,20160623,000000,1526.26,1526.26,1526.26,1526.26,4.170000000000001,0
+BLNE.US,D,20160624,000000,1560,1560,1560,1560,4.3549999999999995,0
+BLNE.US,D,20160627,000000,1219.5,1219.5,1219.5,1219.5,9.015,0
+BLNE.US,D,20160628,000000,1260,1260,1260,1260,5.210000000000001,0
+BLNE.US,D,20160629,000000,1368,1368,1368,1368,4.625,0
+BLNE.US,D,20160630,000000,1200,1200,1200,1200,8.395000000000001,0
+BLNE.US,D,20160701,000000,1200,1200,1200,1200,7.96,0
+BLNE.US,D,20160705,000000,1260,1260,1260,1260,12.520000000000001,0
+BLNE.US,D,20160706,000000,1200,1200,1200,1200,9.995000000000001,0
+BLNE.US,D,20160707,000000,1200,1200,1200,1200,138.03,0
+BLNE.US,D,20160708,000000,1140,1140,1140,1140,27.77,0
+BLNE.US,D,20160711,000000,1008,1008,1008,1008,0.25,0
+BLNE.US,D,20160712,000000,960,960,960,960,46.22,0
+BLNE.US,D,20160713,000000,1104,1104,1104,1104,2.5,0
+BLNE.US,D,20160714,000000,1020,1020,1020,1020,1.6800000000000002,0
+BLNE.US,D,20160715,000000,1104,1104,1104,1104,5.25,0
+BLNE.US,D,20160718,000000,1200,1200,1200,1200,16.875,0
+BLNE.US,D,20160719,000000,1080,1080,1080,1080,1.0650000000000002,0
+BLNE.US,D,20160720,000000,1200,1200,1200,1200,6.625,0
+BLNE.US,D,20160721,000000,1081.5,1081.5,1081.5,1081.5,11.555,0
+BLNE.US,D,20160722,000000,1188,1188,1188,1188,8.14,0
+BLNE.US,D,20160725,000000,1188,1188,1188,1188,5.455,0
+BLNE.US,D,20160726,000000,1134.76,1134.76,1134.76,1134.76,3.0600000000000005,0
+BLNE.US,D,20160727,000000,1080,1080,1080,1080,3.625,0
+BLNE.US,D,20160728,000000,1134,1134,1134,1134,0.915,0
+BLNE.US,D,20160729,000000,1188,1188,1188,1188,3.6850000000000005,0
+BLNE.US,D,20160801,000000,1188,1188,1188,1188,1.04,0
+BLNE.US,D,20160802,000000,1164,1164,1164,1164,2.2399999999999998,0
+BLNE.US,D,20160803,000000,1080,1080,1080,1080,0.1,0
+BLNE.US,D,20160805,000000,1176,1176,1176,1176,2.2100000000000004,0
+BLNE.US,D,20160808,000000,1140,1140,1140,1140,0.665,0
+BLNE.US,D,20160809,000000,1080,1080,1080,1080,0.085,0
+BLNE.US,D,20160810,000000,1140,1140,1140,1140,0.6900000000000001,0
+BLNE.US,D,20160811,000000,1092,1092,1092,1092,3.165,0
+BLNE.US,D,20160812,000000,1176,1176,1176,1176,2.105,0
+BLNE.US,D,20160815,000000,1020,1020,1020,1020,6.66,0
+BLNE.US,D,20160816,000000,1152,1152,1152,1152,2.0850000000000004,0
+BLNE.US,D,20160817,000000,1140,1140,1140,1140,2.415,0
+BLNE.US,D,20160818,000000,1140,1140,1140,1140,11.035,0
+BLNE.US,D,20160819,000000,1080,1080,1080,1080,13.045,0
+BLNE.US,D,20160822,000000,1080,1080,1080,1080,2.43,0
+BLNE.US,D,20160823,000000,1056,1056,1056,1056,4.835000000000001,0
+BLNE.US,D,20160824,000000,1104,1104,1104,1104,9.459999999999999,0
+BLNE.US,D,20160825,000000,1080,1080,1080,1080,6.75,0
+BLNE.US,D,20160826,000000,1140,1140,1140,1140,16.26,0
+BLNE.US,D,20160829,000000,984,984,984,984,0.8900000000000001,0
+BLNE.US,D,20160830,000000,984,984,984,984,3.5,0
+BLNE.US,D,20160831,000000,1020,1020,1020,1020,8.28,0
+BLNE.US,D,20160901,000000,1068.76,1068.76,1068.76,1068.76,0.5750000000000001,0
+BLNE.US,D,20160902,000000,1140,1140,1140,1140,13.555000000000001,0
+BLNE.US,D,20160906,000000,1093.5,1093.5,1093.5,1093.5,1.8350000000000002,0
+BLNE.US,D,20160907,000000,1140,1140,1140,1140,1.665,0
+BLNE.US,D,20160908,000000,1140,1140,1140,1140,4.65,0
+BLNE.US,D,20160909,000000,1138.5,1138.5,1138.5,1138.5,1.31,0
+BLNE.US,D,20160912,000000,1026,1026,1026,1026,5.835000000000001,0
+BLNE.US,D,20160913,000000,1140,1140,1140,1140,3.3350000000000004,0
+BLNE.US,D,20160914,000000,979.5,979.5,979.5,979.5,0.835,0
+BLNE.US,D,20160915,000000,1140,1140,1140,1140,4.8950000000000005,0
+BLNE.US,D,20160916,000000,979.5,979.5,979.5,979.5,2.2600000000000002,0
+BLNE.US,D,20160919,000000,979.5,979.5,979.5,979.5,1.665,0
+BLNE.US,D,20160920,000000,960,960,960,960,18.665000000000003,0
+BLNE.US,D,20160921,000000,960,960,960,960,10.095,0
+BLNE.US,D,20160922,000000,1020,1020,1020,1020,11.745000000000001,0
+BLNE.US,D,20160923,000000,960,960,960,960,31.430000000000003,0
+BLNE.US,D,20160926,000000,1020,1020,1020,1020,36.29,0
+BLNE.US,D,20160927,000000,1200,1200,1200,1200,35.44,0
+BLNE.US,D,20160928,000000,1140,1140,1140,1140,10.265,0
+BLNE.US,D,20160929,000000,1200,1200,1200,1200,9.15,0
+BLNE.US,D,20160930,000000,1200,1200,1200,1200,25.290000000000003,0
+BLNE.US,D,20161003,000000,1170,1170,1170,1170,1.895,0
+BLNE.US,D,20161004,000000,1020,1020,1020,1020,4.46,0
+BLNE.US,D,20161005,000000,1068,1068,1068,1068,7.484999999999999,0
+BLNE.US,D,20161006,000000,1056,1056,1056,1056,4.865,0
+BLNE.US,D,20161007,000000,1008,1008,1008,1008,11.61,0
+BLNE.US,D,20161010,000000,984,984,984,984,4.9350000000000005,0
+BLNE.US,D,20161011,000000,1020,1020,1020,1020,11.46,0
+BLNE.US,D,20161012,000000,1200,1200,1200,1200,30.79,0
+BLNE.US,D,20161013,000000,1093.5,1093.5,1093.5,1093.5,3.915,0
+BLNE.US,D,20161014,000000,1140,1140,1140,1140,11,0
+BLNE.US,D,20161017,000000,1020,1020,1020,1020,13.340000000000002,0
+BLNE.US,D,20161018,000000,1020,1020,1020,1020,1.665,0
+BLNE.US,D,20161019,000000,1200,1200,1200,1200,1.125,0
+BLNE.US,D,20161020,000000,1470,1470,1470,1470,2.915,0
+BLNE.US,D,20161021,000000,1344,1344,1344,1344,7.1000000000000005,0
+BLNE.US,D,20161025,000000,1068,1068,1068,1068,13.290000000000001,0
+BLNE.US,D,20161026,000000,1068,1068,1068,1068,2.17,0
+BLNE.US,D,20161027,000000,1080,1080,1080,1080,9.225,0
+BLNE.US,D,20161028,000000,1080,1080,1080,1080,8.200000000000001,0
+BLNE.US,D,20161031,000000,1200,1200,1200,1200,2.865,0
+BLNE.US,D,20161102,000000,990.08,990.08,990.08,990.08,8.385,0
+BLNE.US,D,20161103,000000,1014,1014,1014,1014,2.4250000000000003,0
+BLNE.US,D,20161104,000000,1110,1110,1110,1110,3.4350000000000005,0
+BLNE.US,D,20161107,000000,1074,1074,1074,1074,6.8500000000000005,0
+BLNE.US,D,20161108,000000,900,900,900,900,4.6000000000000005,0
+BLNE.US,D,20161109,000000,900,900,900,900,9.66,0
+BLNE.US,D,20161110,000000,900,900,900,900,9.195,0
+BLNE.US,D,20161111,000000,900,900,900,900,0.165,0
+BLNE.US,D,20161114,000000,960,960,960,960,15,0
+BLNE.US,D,20161115,000000,1170,1170,1170,1170,1.6800000000000002,0
+BLNE.US,D,20161117,000000,900,900,900,900,2.3000000000000003,0
+BLNE.US,D,20161118,000000,1170,1170,1170,1170,5.54,0
+BLNE.US,D,20161121,000000,960,960,960,960,24.35,0
+BLNE.US,D,20161122,000000,1140,1140,1140,1140,3.0050000000000003,0
+BLNE.US,D,20161123,000000,930,930,930,930,3.4600000000000004,0
+BLNE.US,D,20161128,000000,960,960,960,960,2.375,0
+BLNE.US,D,20161129,000000,1116.98,1116.98,1116.98,1116.98,2.1100000000000003,0
+BLNE.US,D,20161130,000000,1140,1140,1140,1140,16.540000000000003,0
+BLNE.US,D,20161201,000000,1080,1080,1080,1080,11.815000000000001,0
+BLNE.US,D,20161202,000000,1110,1110,1110,1110,0.835,0
+BLNE.US,D,20161205,000000,1080,1080,1080,1080,0.4,0
+BLNE.US,D,20161206,000000,1080,1080,1080,1080,3.3350000000000004,0
+BLNE.US,D,20161207,000000,1110,1110,1110,1110,1.475,0
+BLNE.US,D,20161208,000000,1098,1098,1098,1098,0.835,0
+BLNE.US,D,20161209,000000,1104,1104,1104,1104,0.5,0
+BLNE.US,D,20161212,000000,1110,1110,1110,1110,1.9800000000000002,0
+BLNE.US,D,20161213,000000,1080,1080,1080,1080,5.075,0
+BLNE.US,D,20161214,000000,1170,1170,1170,1170,7.125,0
+BLNE.US,D,20161215,000000,1170,1170,1170,1170,4.88,0
+BLNE.US,D,20161216,000000,1140,1140,1140,1140,11.5,0
+BLNE.US,D,20161219,000000,1122,1122,1122,1122,1.975,0
+BLNE.US,D,20161220,000000,1140,1140,1140,1140,8.5,0
+BLNE.US,D,20161221,000000,1110,1110,1110,1110,3.625,0
+BLNE.US,D,20161222,000000,1170,1170,1170,1170,1.8350000000000002,0
+BLNE.US,D,20161227,000000,1170,1170,1170,1170,2.8350000000000004,0
+BLNE.US,D,20161228,000000,1170,1170,1170,1170,0.91,0
+BLNE.US,D,20161229,000000,1110,1110,1110,1110,7.015000000000001,0
+BLNE.US,D,20161230,000000,1188,1188,1188,1188,4.575,0
+BLNE.US,D,20170103,000000,1170,1170,1170,1170,5.665,0
+BLNE.US,D,20170104,000000,1146,1146,1146,1146,1.995,0
+BLNE.US,D,20170105,000000,1080,1080,1080,1080,5.94,0
+BLNE.US,D,20170106,000000,1080,1080,1080,1080,1.415,0
+BLNE.US,D,20170110,000000,1110,1110,1110,1110,0.915,0
+BLNE.US,D,20170111,000000,1110,1110,1110,1110,0.75,0
+BLNE.US,D,20170113,000000,1326,1326,1326,1326,9.285,0
+BLNE.US,D,20170117,000000,1500,1500,1500,1500,1.04,0
+BLNE.US,D,20170118,000000,1140,1140,1140,1140,2.5,0
+BLNE.US,D,20170120,000000,1440,1440,1440,1440,6.075,0
+BLNE.US,D,20170123,000000,1410,1410,1410,1410,0.25,0
+BLNE.US,D,20170124,000000,1200,1200,1200,1200,0.665,0
+BLNE.US,D,20170127,000000,1200,1200,1200,1200,0.165,0
+BLNE.US,D,20170130,000000,1140,1140,1140,1140,8.265,0
+BLNE.US,D,20170131,000000,1260,1260,1260,1260,0.485,0
+BLNE.US,D,20170201,000000,1080,1080,1080,1080,19.105,0
+BLNE.US,D,20170202,000000,1080,1080,1080,1080,0.5,0
+BLNE.US,D,20170206,000000,1050,1050,1050,1050,5.23,0
+BLNE.US,D,20170213,000000,1050,1050,1050,1050,2.5850000000000004,0
+BLNE.US,D,20170216,000000,1050,1050,1050,1050,2.415,0
+BLNE.US,D,20170217,000000,1020,1020,1020,1020,2.535,0
+BLNE.US,D,20170221,000000,930,930,930,930,13.594999999999999,0
+BLNE.US,D,20170222,000000,990,990,990,990,12.285,0
+BLNE.US,D,20170223,000000,990,990,990,990,0.54,0
+BLNE.US,D,20170224,000000,990,990,990,990,10,0
+BLNE.US,D,20170228,000000,1050,1050,1050,1050,0.55,0
+BLNE.US,D,20170301,000000,930,930,930,930,8.8,0
+BLNE.US,D,20170302,000000,990,990,990,990,5.915,0
+BLNE.US,D,20170303,000000,960,960,960,960,1,0
+BLNE.US,D,20170306,000000,930,930,930,930,0.585,0
+BLNE.US,D,20170307,000000,870,870,870,870,40.795,0
+BLNE.US,D,20170309,000000,900,900,900,900,0.165,0
+BLNE.US,D,20170310,000000,900,900,900,900,0.5,0
+BLNE.US,D,20170313,000000,900,900,900,900,1.1,0
+BLNE.US,D,20170314,000000,900,900,900,900,1.8100000000000003,0
+BLNE.US,D,20170315,000000,924,924,924,924,1.335,0
+BLNE.US,D,20170316,000000,900,900,900,900,4.165,0
+BLNE.US,D,20170317,000000,900,900,900,900,11.835,0
+BLNE.US,D,20170320,000000,900,900,900,900,2.665,0
+BLNE.US,D,20170321,000000,900,900,900,900,3.5,0
+BLNE.US,D,20170322,000000,900,900,900,900,0.5,0
+BLNE.US,D,20170323,000000,900,900,900,900,0.835,0
+BLNE.US,D,20170324,000000,870,870,870,870,6,0
+BLNE.US,D,20170327,000000,870,870,870,870,1.915,0
+BLNE.US,D,20170328,000000,900,900,900,900,6.635,0
+BLNE.US,D,20170329,000000,870,870,870,870,2.27,0
+BLNE.US,D,20170330,000000,870,870,870,870,8.72,0
+BLNE.US,D,20170331,000000,876,876,876,876,15.215000000000002,0
+BLNE.US,D,20170403,000000,960,960,960,960,27.650000000000002,0
+BLNE.US,D,20170404,000000,966,966,966,966,44.015,0
+BLNE.US,D,20170405,000000,960,960,960,960,5.085000000000001,0
+BLNE.US,D,20170406,000000,954,954,954,954,260.8,0
+BLNE.US,D,20170407,000000,948,948,948,948,67.795,0
+BLNE.US,D,20170410,000000,984,984,984,984,13.945,0
+BLNE.US,D,20170411,000000,891,891,891,891,48.75,0
+BLNE.US,D,20170412,000000,900,900,900,900,20.27,0
+BLNE.US,D,20170413,000000,990,990,990,990,18.240000000000002,0
+BLNE.US,D,20170417,000000,990,990,990,990,50.905,0
+BLNE.US,D,20170418,000000,990,990,990,990,4.835000000000001,0
+BLNE.US,D,20170419,000000,1020,1020,1020,1020,4.1850000000000005,0
+BLNE.US,D,20170420,000000,960,960,960,960,7.265000000000001,0
+BLNE.US,D,20170421,000000,810,810,810,810,12.120000000000001,0
+BLNE.US,D,20170424,000000,900,900,900,900,13.885,0
+BLNE.US,D,20170425,000000,900,900,900,900,1.9350000000000003,0
+BLNE.US,D,20170426,000000,900,900,900,900,2.5850000000000004,0
+BLNE.US,D,20170427,000000,900,900,900,900,6.355,0
+BLNE.US,D,20170428,000000,840,840,840,840,15.365000000000002,0
+BLNE.US,D,20170501,000000,960,960,960,960,52.7,0
+BLNE.US,D,20170502,000000,948,948,948,948,8.690000000000001,0
+BLNE.US,D,20170503,000000,960,960,960,960,10.850000000000001,0
+BLNE.US,D,20170504,000000,960,960,960,960,5.2,0
+BLNE.US,D,20170505,000000,948,948,948,948,12.985,0
+BLNE.US,D,20170508,000000,900,900,900,900,1.94,0
+BLNE.US,D,20170509,000000,942,942,942,942,4.585,0
+BLNE.US,D,20170510,000000,936,936,936,936,5.5200000000000005,0
+BLNE.US,D,20170511,000000,948,948,948,948,2,0
+BLNE.US,D,20170512,000000,948,948,948,948,0.87,0
+BLNE.US,D,20170515,000000,1158,1158,1158,1158,127.12,0
+BLNE.US,D,20170516,000000,1200,1200,1200,1200,23.930000000000003,0
+BLNE.US,D,20170517,000000,1224,1224,1224,1224,5.085000000000001,0
+BLNE.US,D,20170518,000000,1200,1200,1200,1200,8.485,0
+BLNE.US,D,20170519,000000,1228.68,1228.68,1228.68,1228.68,5.91,0
+BLNE.US,D,20170522,000000,1236,1236,1236,1236,1.725,0
+BLNE.US,D,20170523,000000,1200,1200,1200,1200,4.5,0
+BLNE.US,D,20170524,000000,1224,1224,1224,1224,8.190000000000001,0
+BLNE.US,D,20170525,000000,1224,1224,1224,1224,4.54,0
+BLNE.US,D,20170526,000000,1200,1200,1200,1200,7.41,0
+BLNE.US,D,20170530,000000,1200,1200,1200,1200,8.935,0
+BLNE.US,D,20170531,000000,1256.4,1256.4,1256.4,1256.4,13.81,0
+BLNE.US,D,20170601,000000,1230,1230,1230,1230,6.8500000000000005,0
+BLNE.US,D,20170602,000000,1200,1200,1200,1200,0.5,0
+BLNE.US,D,20170605,000000,1200,1200,1200,1200,5.335000000000001,0
+BLNE.US,D,20170606,000000,1098,1098,1098,1098,17.419999999999998,0
+BLNE.US,D,20170607,000000,1020,1020,1020,1020,29.730000000000004,0
+BLNE.US,D,20170608,000000,1002,1002,1002,1002,15.67,0
+BLNE.US,D,20170609,000000,966,966,966,966,3.3350000000000004,0
+BLNE.US,D,20170612,000000,1014,1014,1014,1014,1.75,0
+BLNE.US,D,20170613,000000,900,900,900,900,91.08500000000001,0
+BLNE.US,D,20170615,000000,1350,1350,1350,1350,0.5,0
+BLNE.US,D,20170616,000000,1340,1340,1340,1340,25.560000000000002,0
+BLNE.US,D,20170619,000000,1056,1056,1056,1056,14.805000000000001,0
+BLNE.US,D,20170620,000000,900,900,900,900,38.255,0
+BLNE.US,D,20170621,000000,800,800,800,800,21.61,0
+BLNE.US,D,20170622,000000,1050,1050,1050,1050,0.8250000000000001,0
+BLNE.US,D,20170623,000000,1150,1150,1150,1150,53.82000000000001,0
+BLNE.US,D,20170626,000000,1240,1240,1240,1240,22.92,0
+BLNE.US,D,20170627,000000,1198,1198,1198,1198,11.175,0
+BLNE.US,D,20170628,000000,1180,1180,1180,1180,13.725000000000001,0
+BLNE.US,D,20170629,000000,1156,1156,1156,1156,6.53,0
+BLNE.US,D,20170630,000000,1180,1180,1180,1180,6.285,0
+BLNE.US,D,20170703,000000,1200,1200,1200,1200,4.12,0
+BLNE.US,D,20170705,000000,1200,1200,1200,1200,16.005000000000003,0
+BLNE.US,D,20170706,000000,1170,1170,1170,1170,1.7550000000000001,0
+BLNE.US,D,20170707,000000,1160,1160,1160,1160,9.72,0
+BLNE.US,D,20170710,000000,1270,1270,1270,1270,9.3,0
+BLNE.US,D,20170711,000000,1170,1170,1170,1170,2.92,0
+BLNE.US,D,20170713,000000,1160,1160,1160,1160,1.345,0
+BLNE.US,D,20170714,000000,1250,1250,1250,1250,0.54,0
+BLNE.US,D,20170717,000000,1220,1220,1220,1220,1.295,0
+BLNE.US,D,20170718,000000,1188,1188,1188,1188,14.75,0
+BLNE.US,D,20170719,000000,1238,1238,1238,1238,0.9300000000000002,0
+BLNE.US,D,20170720,000000,1200,1200,1200,1200,10.5,0
+BLNE.US,D,20170721,000000,1250,1250,1250,1250,20.075000000000003,0
+BLNE.US,D,20170724,000000,1300,1300,1300,1300,15.815000000000001,0
+BLNE.US,D,20170725,000000,1240,1240,1240,1240,20.6,0
+BLNE.US,D,20170726,000000,1340,1340,1340,1340,25.12,0
+BLNE.US,D,20170727,000000,1300,1300,1300,1300,5.265000000000001,0
+BLNE.US,D,20170728,000000,1270,1270,1270,1270,30.939999999999998,0
+BLNE.US,D,20170731,000000,1344,1344,1344,1344,17.385,0
+BLNE.US,D,20170801,000000,1300,1300,1300,1300,28.960000000000004,0
+BLNE.US,D,20170802,000000,1200,1200,1200,1200,9.465000000000002,0
+BLNE.US,D,20170803,000000,1200,1200,1200,1200,24.875,0
+BLNE.US,D,20170804,000000,1260,1260,1260,1260,33.815,0
+BLNE.US,D,20170807,000000,1300,1300,1300,1300,50.81,0
+BLNE.US,D,20170808,000000,1300,1300,1300,1300,48.71000000000001,0
+BLNE.US,D,20170809,000000,1240,1240,1240,1240,60.56,0
+BLNE.US,D,20170810,000000,680,750,680,680,1160.555,0
+BLNE.US,D,20170811,000000,778,818.8,700,700,303,0
+BLNE.US,D,20170814,000000,776,810,740,750,354.605,0
+BLNE.US,D,20170815,000000,810,810,758,760,168.705,0
+BLNE.US,D,20170816,000000,764,800,760,794,138.52,0
+BLNE.US,D,20170817,000000,760,796,750,750,70.045,0
+BLNE.US,D,20170818,000000,752,800,752,788,183.705,0
+BLNE.US,D,20170821,000000,788,800,750,800,85.91000000000001,0
+BLNE.US,D,20170822,000000,800,800,760,780,90.44,0
+BLNE.US,D,20170823,000000,760,810,756,790,196.45000000000002,0
+BLNE.US,D,20170824,000000,760,812,760,802,47.045,0
+BLNE.US,D,20170825,000000,812,812,791,799.1,25.8,0
+BLNE.US,D,20170828,000000,776,780.82,770,774,40.78,0
+BLNE.US,D,20170829,000000,772,800,772,800,6.785,0
+BLNE.US,D,20170830,000000,812,812,780.4,796,54.59,0
+BLNE.US,D,20170831,000000,826.14,826.14,778,778,27.05,0
+BLNE.US,D,20170901,000000,800,800,770.02,780,20.065,0
+BLNE.US,D,20170905,000000,770,780,760,770,194.97000000000003,0
+BLNE.US,D,20170906,000000,774,820,760,820,63.625,0
+BLNE.US,D,20170907,000000,790,800,762,762,73.72000000000001,0
+BLNE.US,D,20170908,000000,778,810,772,810,46.505,0
+BLNE.US,D,20170911,000000,820,820,780.1,820,67.015,0
+BLNE.US,D,20170912,000000,820,820,778.02,810,96.15,0
+BLNE.US,D,20170913,000000,800,810,768,810,58.760000000000005,0
+BLNE.US,D,20170914,000000,810,810,780,810,34.550000000000004,0
+BLNE.US,D,20170915,000000,810,833,734,756,149.635,0
+BLNE.US,D,20170918,000000,766,796,752,756,56.260000000000005,0
+BLNE.US,D,20170919,000000,756,760.28,751.98,751.98,8.315000000000001,0
+BLNE.US,D,20170920,000000,750,750,730,740,47.73500000000001,0
+BLNE.US,D,20170921,000000,740,752,730,738,43.415,0
+BLNE.US,D,20170922,000000,770,775,758,760,33.865,0
+BLNE.US,D,20170925,000000,754,754,722,722,243.495,0
+BLNE.US,D,20170926,000000,728,734,720,726,56.260000000000005,0
+BLNE.US,D,20170927,000000,730,800,730,796,155.69000000000003,0
+BLNE.US,D,20170928,000000,796,826,788.4,794,82.31,0
+BLNE.US,D,20170929,000000,790,804,790,797.84,10.215000000000002,0
+BLNE.US,D,20171002,000000,790,804,790,800,65.33,0
+BLNE.US,D,20171003,000000,808,808,790.02,792,83.76,0
+BLNE.US,D,20171004,000000,798,802,798,802,49.53,0
+BLNE.US,D,20171005,000000,800,839.98,800,810,78.025,0
+BLNE.US,D,20171006,000000,802,846,802,810,36.85,0
+BLNE.US,D,20171009,000000,800,800.2,800,800,18.19,0
+BLNE.US,D,20171010,000000,806,818.4,798,807,8.745000000000001,0
+BLNE.US,D,20171011,000000,812,812.36,784,784,92.245,0
+BLNE.US,D,20171012,000000,784,784,761.52,762,34.445,0
+BLNE.US,D,20171013,000000,768,812,768,780,33.15,0
+BLNE.US,D,20171016,000000,790,790,772,772,51.855,0
+BLNE.US,D,20171017,000000,780,793.56,773.86,782,42.705000000000005,0
+BLNE.US,D,20171018,000000,786,786,760,762,59.19,0
+BLNE.US,D,20171019,000000,760,817.96,760,800,185.23000000000002,0
+BLNE.US,D,20171020,000000,804,804,788,789.2,21.135,0
+BLNE.US,D,20171023,000000,800,814.42,788.9,811.98,55.160000000000004,0
+BLNE.US,D,20171024,000000,792,809.16,792,794,20.095,0
+BLNE.US,D,20171025,000000,820,820,808,808,18.75,0
+BLNE.US,D,20171026,000000,818,818,792,792,112.81500000000001,0
+BLNE.US,D,20171027,000000,800,815.98,798,798,59.45,0
+BLNE.US,D,20171030,000000,806.2,814,806.2,814,7.535,0
+BLNE.US,D,20171031,000000,812,813.8,792,792,16.085,0
+BLNE.US,D,20171101,000000,808,812,790,800,180.64000000000001,0
+BLNE.US,D,20171102,000000,810.22,811,795.6,804.1,6.745000000000001,0
+BLNE.US,D,20171103,000000,810,810,794,800,44.17,0
+BLNE.US,D,20171106,000000,800,800,792.24,792.24,9.64,0
+BLNE.US,D,20171107,000000,804,810.2,800,800,13.290000000000001,0
+BLNE.US,D,20171108,000000,800.56,800.56,788,788.52,58.565,0
+BLNE.US,D,20171109,000000,782.56,790,778,788,50.375,0
+BLNE.US,D,20171110,000000,800,820,790,810,575.265,0
+BLNE.US,D,20171113,000000,820,820,808,820,212.9,0
+BLNE.US,D,20171114,000000,810,820,806,806,105.92500000000001,0
+BLNE.US,D,20171115,000000,802,820,802,818,140.605,0
+BLNE.US,D,20171116,000000,820,940,810,870,275.95500000000004,0
+BLNE.US,D,20171117,000000,900,1346,900,1138,578.505,0
+BLNE.US,D,20171120,000000,1082,1082,950,956,287.19,0
+BLNE.US,D,20171121,000000,1020,1061.68,968,972,70.57000000000001,0
+BLNE.US,D,20171122,000000,978,1058,976,1015,96.315,0
+BLNE.US,D,20171124,000000,1042,1042,1004,1028,21.07,0
+BLNE.US,D,20171127,000000,1032,1056.8,1002,1002,53.09,0
+BLNE.US,D,20171128,000000,1000,1050,978,998,52.86000000000001,0
+BLNE.US,D,20171129,000000,998,1030,998,1002,50.855000000000004,0
+BLNE.US,D,20171130,000000,1002,1030,974,980,35.22,0
+BLNE.US,D,20171201,000000,1030,1033,976.42,996,68.905,0
+BLNE.US,D,20171204,000000,996,998,982,986,30.314999999999998,0
+BLNE.US,D,20171205,000000,990,990,968,968,31.625,0
+BLNE.US,D,20171206,000000,962,962,902,918,64.795,0
+BLNE.US,D,20171207,000000,920,978,920,964,53.24,0
+BLNE.US,D,20171208,000000,924.06,960,916,960,11.100000000000001,0
+BLNE.US,D,20171211,000000,958,958,898,924,209.045,0
+BLNE.US,D,20171212,000000,852,946,852,912,44.27,0
+BLNE.US,D,20171213,000000,920,942,888,908,52.79500000000001,0
+BLNE.US,D,20171214,000000,980,980,866,866,65.81,0
+BLNE.US,D,20171215,000000,957.2,957.2,874,874,56.565,0
+BLNE.US,D,20171218,000000,890,918,886.42,914,105.4,0
+BLNE.US,D,20171219,000000,882,900,882,894,95.17500000000001,0
+BLNE.US,D,20171220,000000,900,914,880,890,28.425,0
+BLNE.US,D,20171221,000000,895.08,900,890,896,23.705000000000002,0
+BLNE.US,D,20171222,000000,879.8,908,879,908,14.405000000000001,0
+BLNE.US,D,20171226,000000,900,900,850,850,43.155,0
+BLNE.US,D,20171227,000000,838,845.8,722,825,242.785,0
+BLNE.US,D,20171228,000000,838,841.9,759.18,782,134.25,0
+BLNE.US,D,20171229,000000,780,810,740,806,170.86,0
+BLNE.US,D,20180102,000000,810,810,759.34,780,53.94500000000001,0
+BLNE.US,D,20180103,000000,809.98,809.98,780,798,47.795,0
+BLNE.US,D,20180104,000000,762,806,706,774,44.5,0
+BLNE.US,D,20180105,000000,750,870,746,800,76.5,0
+BLNE.US,D,20180108,000000,818,818,769.42,784.14,45.980000000000004,0
+BLNE.US,D,20180109,000000,798,850,798,806,71.95,0
+BLNE.US,D,20180110,000000,810,810,776.04,809.02,29.814999999999998,0
+BLNE.US,D,20180111,000000,800,815.4,798,798,34.64,0
+BLNE.US,D,20180112,000000,808,853.56,808,813.96,90.09500000000001,0
+BLNE.US,D,20180116,000000,818,846,818,836,75.015,0
+BLNE.US,D,20180117,000000,868,868,812,812,40.14,0
+BLNE.US,D,20180118,000000,810,827,798,826,142.72,0
+BLNE.US,D,20180119,000000,836,878.14,832,832,38.315,0
+BLNE.US,D,20180122,000000,834,874,834,874,128.04000000000002,0
+BLNE.US,D,20180123,000000,874,890,852,852,59.82000000000001,0
+BLNE.US,D,20180124,000000,824.3,870,820.2,864,68.95,0
+BLNE.US,D,20180125,000000,908,908,860,860.02,9.83,0
+BLNE.US,D,20180126,000000,870.2,870.2,810,846,113.92000000000002,0
+BLNE.US,D,20180129,000000,842,918.32,840,840,23.12,0
+BLNE.US,D,20180130,000000,844,864,844,864,64.89500000000001,0
+BLNE.US,D,20180131,000000,895.8,1159.84,875.2,1010.2,790.0600000000001,0
+BLNE.US,D,20180201,000000,1096,1096,1002,1060,422.80500000000006,0
+BLNE.US,D,20180202,000000,1076,1167.8,1030.02,1054,401.095,0
+BLNE.US,D,20180205,000000,1054,1100.02,1022,1044.7,93.31,0
+BLNE.US,D,20180206,000000,1020,1047.7,950,970,131.09,0
+BLNE.US,D,20180207,000000,964,998,950.76,964,108.455,0
+BLNE.US,D,20180208,000000,1022,1030,1022,1022,135.33,0
+BLNE.US,D,20180209,000000,978,1097.98,978,1014,312.71500000000003,0
+BLNE.US,D,20180212,000000,1024,1250,1010,1023.98,234.285,0
+BLNE.US,D,20180213,000000,1020,1100,990,1000,158.78,0
+BLNE.US,D,20180214,000000,1000,1088,950,1020,423.49,0
+BLNE.US,D,20180215,000000,1031,1032,952.6,1017.98,148.82500000000002,0
+BLNE.US,D,20180216,000000,1016,1087.16,1016,1040,54.245000000000005,0
+BLNE.US,D,20180220,000000,1023,1025.3,973.24,1020,57.400000000000006,0
+BLNE.US,D,20180221,000000,1020,1024.9,996,1001.58,122.255,0
+BLNE.US,D,20180222,000000,994,1020,961.22,1000,128.595,0
+BLNE.US,D,20180223,000000,1006.8,1010,990.1,994,107.21,0
+BLNE.US,D,20180226,000000,1014,1020,990,990,159,0
+BLNE.US,D,20180227,000000,1003.98,1058,994.06,1053.98,177.48000000000002,0
+BLNE.US,D,20180228,000000,1025.3,1092,1025.3,1078,130.525,0
+BLNE.US,D,20180301,000000,1086,1268,1079.92,1266,510.12,0
+BLNE.US,D,20180302,000000,1240,1298,1200,1240.2,170.365,0
+BLNE.US,D,20180305,000000,1250,1512.92,1250,1300,616.7800000000001,0
+BLNE.US,D,20180306,000000,1332,1450,1318.08,1378.02,278.28000000000003,0
+BLNE.US,D,20180307,000000,1400,1452.82,1390.12,1430,175.41,0
+BLNE.US,D,20180308,000000,1500,1550,1450,1460,249.63000000000002,0
+BLNE.US,D,20180309,000000,1474,1496,1316,1370,102.41,0
+BLNE.US,D,20180312,000000,1380,1380.9,1248,1300,107.77000000000001,0
+BLNE.US,D,20180313,000000,1352,1390,1300.02,1386,71.465,0
+BLNE.US,D,20180314,000000,1390,1479.8,1361,1426,204.79000000000002,0
+BLNE.US,D,20180315,000000,1430,1520,1430,1478,150.96,0
+BLNE.US,D,20180316,000000,1506,1550,1446.44,1550,143.16500000000002,0
+BLNE.US,D,20180319,000000,1550,1550,1450,1452.78,122.285,0
+BLNE.US,D,20180320,000000,1434.44,1540,1430.68,1496,477.0350000000001,0
+BLNE.US,D,20180321,000000,1500,1520,1450,1470,154.94000000000003,0
+BLNE.US,D,20180322,000000,1454,1474,1440,1458,75.30499999999999,0
+BLNE.US,D,20180323,000000,1470,1510,1450,1480,96.68,0
+BLNE.US,D,20180326,000000,1508,1508,1444,1486,49.32,0
+BLNE.US,D,20180327,000000,1442.88,1455.48,1400,1440,76.62,0
+BLNE.US,D,20180328,000000,1440,1459.4,1402,1418,30.79,0
+BLNE.US,D,20180329,000000,1401.66,1410.2,1351,1400,125.525,0
+BLNE.US,D,20180402,000000,1398,1419.8,1398,1410,93.43,0
+BLNE.US,D,20180403,000000,1400,1450,1301,1400,290.49,0
+BLNE.US,D,20180404,000000,1406,1448,1322,1448,46.47,0
+BLNE.US,D,20180405,000000,1375.04,1486,1366.02,1450,154.64000000000001,0
+BLNE.US,D,20180406,000000,1458,1458,1400.02,1443.56,40.145,0
+BLNE.US,D,20180409,000000,1430.02,1443.98,1420,1420.72,9.690000000000001,0
+BLNE.US,D,20180410,000000,1442,1444.96,1400,1430,163.585,0
+BLNE.US,D,20180411,000000,1390,1420,1372,1390,103.98,0
+BLNE.US,D,20180412,000000,1416,1416,1290,1320,153.43,0
+BLNE.US,D,20180413,000000,1330,1428,1330,1428,98.47000000000001,0
+BLNE.US,D,20180416,000000,1428,1428,1364.68,1364.68,5.115,0
+BLNE.US,D,20180417,000000,1346,1440,1346,1438,32.17,0
+BLNE.US,D,20180418,000000,1400,1418.28,1360,1360,69.105,0
+BLNE.US,D,20180419,000000,1362,1432.84,1360,1399.16,16.905,0
+BLNE.US,D,20180420,000000,1400,1420,1400,1400,59.77000000000001,0
+BLNE.US,D,20180423,000000,1382,1440,1369.92,1382,44.015,0
+BLNE.US,D,20180424,000000,1380,1440,1380,1436,171.885,0
+BLNE.US,D,20180425,000000,1436,1436,1410,1430,84.265,0
+BLNE.US,D,20180426,000000,1412,1430,1408,1408,30.360000000000003,0
+BLNE.US,D,20180427,000000,1400,1420,1346,1420,90.325,0
+BLNE.US,D,20180430,000000,1416.16,1458,1416.16,1432,29.060000000000002,0
+BLNE.US,D,20180501,000000,1399.48,1440,1374,1418,70.58,0
+BLNE.US,D,20180502,000000,1416.8,1430,1410,1410,44.650000000000006,0
+BLNE.US,D,20180503,000000,1420,1420,1400,1400,13.395,0
+BLNE.US,D,20180504,000000,1372,1430,1372,1414,48.83500000000001,0
+BLNE.US,D,20180507,000000,1376,1421,1360,1408,50.685,0
+BLNE.US,D,20180508,000000,1400,1410,1400,1402,29.85,0
+BLNE.US,D,20180509,000000,1388,1395.96,1380,1390.16,22.01,0
+BLNE.US,D,20180510,000000,1382,1430,1382,1419.2,76.88,0
+BLNE.US,D,20180511,000000,1430,1432.98,1406.2,1422,62.96000000000001,0
+BLNE.US,D,20180514,000000,1416,1500,1370.02,1500,193.92000000000002,0
+BLNE.US,D,20180515,000000,1500,1502,1430.2,1480,39.870000000000005,0
+BLNE.US,D,20180516,000000,1464,1509.8,1464,1478,67.31,0
+BLNE.US,D,20180517,000000,1397.16,1480,1397.16,1480,45.46000000000001,0
+BLNE.US,D,20180518,000000,1470,1470,1398,1402,69.39,0
+BLNE.US,D,20180521,000000,1400,1441,1400,1430,32.96,0
+BLNE.US,D,20180522,000000,1420,1434,1354,1354,36.95,0
+BLNE.US,D,20180523,000000,1394,1394,1366.52,1380,82.86000000000001,0
+BLNE.US,D,20180524,000000,1360.56,1390,1360.56,1382,45.23500000000001,0
+BLNE.US,D,20180525,000000,1372,1389.98,1362.3,1370.32,31.655,0
+BLNE.US,D,20180529,000000,1395,1418.92,1384,1390,12.73,0
+BLNE.US,D,20180530,000000,1374.32,1383,1360,1362,31.110000000000003,0
+BLNE.US,D,20180531,000000,1379,1379,1360,1362,15.4,0
+BLNE.US,D,20180601,000000,1363.54,1454,1362,1454,99.505,0
+BLNE.US,D,20180604,000000,1440,1460,1435,1460,98.72000000000001,0
+BLNE.US,D,20180605,000000,1446,1500,1446,1466,161.91500000000002,0
+BLNE.US,D,20180606,000000,1454,1480,1390,1428,181.37,0
+BLNE.US,D,20180607,000000,1432,1500,1410.56,1490,78.23500000000001,0
+BLNE.US,D,20180608,000000,1498.14,1498.14,1398,1400,44.415,0
+BLNE.US,D,20180611,000000,1398,1446,1398,1418,32.135000000000005,0
+BLNE.US,D,20180612,000000,1422,1470,1410.4,1466,19.130000000000003,0
+BLNE.US,D,20180613,000000,1468,1468,1402,1430,78.94500000000001,0
+BLNE.US,D,20180614,000000,1438,1450,1400,1400,48.83500000000001,0
+BLNE.US,D,20180615,000000,1400,1466.8,1400,1416,86.25,0
+BLNE.US,D,20180618,000000,1436,1454,1404,1404,11.700000000000001,0
+BLNE.US,D,20180619,000000,1411.22,1518,1411.22,1478,161.145,0
+BLNE.US,D,20180620,000000,1470,1600,1470,1580,186.21,0
+BLNE.US,D,20180621,000000,1580,1800,1579.3,1778,370.96500000000003,0
+BLNE.US,D,20180622,000000,1790,1850,1722,1850,319.96500000000003,0
+BLNE.US,D,20180625,000000,1800,1800,1628,1750,342.95000000000005,0
+BLNE.US,D,20180626,000000,1738,1800,1650,1738,334.46000000000004,0
+BLNE.US,D,20180627,000000,1750,1750,1556,1628,207.71500000000003,0
+BLNE.US,D,20180628,000000,1616,1650,1602,1650,54.754999999999995,0
+BLNE.US,D,20180629,000000,1638,1700,1610,1700,123.995,0
+BLNE.US,D,20180702,000000,1686,1700,1610.22,1700,118.84500000000001,0
+BLNE.US,D,20180703,000000,1688,1688,1616,1688,47.73500000000001,0
+BLNE.US,D,20180705,000000,1700,1700,1640,1690,67.55,0
+BLNE.US,D,20180706,000000,1680,1718,1606.02,1718,78.98500000000001,0
+BLNE.US,D,20180709,000000,1694,1694,1560.02,1658,186.02,0
+BLNE.US,D,20180710,000000,1648,1660,1582,1660,107.38,0
+BLNE.US,D,20180711,000000,1642,1647.64,1566,1604,40.870000000000005,0
+BLNE.US,D,20180712,000000,1588,1616,1580,1616,22.485,0
+BLNE.US,D,20180713,000000,1604,1604,1563.32,1582,12.090000000000002,0
+BLNE.US,D,20180716,000000,1600,1602,1566,1570,25.345,0
+BLNE.US,D,20180717,000000,1590,1628,1562,1628,39.195,0
+BLNE.US,D,20180718,000000,1610,1666,1584,1662,76.575,0
+BLNE.US,D,20180719,000000,1640,1670,1606,1670,56.39500000000001,0
+BLNE.US,D,20180720,000000,1680,1680,1604,1648,46.23500000000001,0
+BLNE.US,D,20180723,000000,1600,1628,1570,1620,51.09,0
+BLNE.US,D,20180724,000000,1600,1600,1460,1540,211.19000000000003,0
+BLNE.US,D,20180725,000000,1533.52,1540,1512,1540,21.555000000000003,0
+BLNE.US,D,20180726,000000,1540,1550,1503.5,1550,35.52,0
+BLNE.US,D,20180727,000000,1520,1608,1520,1548,17.37,0
+BLNE.US,D,20180730,000000,1548,1584,1480,1584,117.19500000000001,0
+BLNE.US,D,20180731,000000,1570,1600,1550,1594,61.58500000000001,0
+BLNE.US,D,20180801,000000,1596,1600,1596,1600,6.165,0
+BLNE.US,D,20180802,000000,1536.36,1600,1512,1600,34.5,0
+BLNE.US,D,20180803,000000,1584,1584,1480,1494,200.09000000000003,0
+BLNE.US,D,20180806,000000,1492,1494,1400.02,1494,150.475,0
+BLNE.US,D,20180807,000000,1494,1494,1380,1420,185.18,0
+BLNE.US,D,20180808,000000,1404,1476,1336,1430,115.23,0
+BLNE.US,D,20180809,000000,1420,1494,1376,1494,142.625,0
+BLNE.US,D,20180810,000000,1482,1580,1450,1580,68.5,0
+BLNE.US,D,20180813,000000,1600,1600,1457,1600,83.305,0
+BLNE.US,D,20180814,000000,1586,1588,1478.96,1530,167.27,0
+BLNE.US,D,20180815,000000,1600,1620,1428,1480,293.95500000000004,0
+BLNE.US,D,20180816,000000,1472,1536,1472,1500,43.480000000000004,0
+BLNE.US,D,20180817,000000,1502,1538,1452,1538,81.75,0
+BLNE.US,D,20180820,000000,1570.32,1588,1503,1538,58.035000000000004,0
+BLNE.US,D,20180821,000000,1530,1539,1402,1464,146.115,0
+BLNE.US,D,20180822,000000,1454,1470,1409.42,1470,174.60000000000002,0
+BLNE.US,D,20180823,000000,1457.4,1500,1415.04,1500,56.73,0
+BLNE.US,D,20180824,000000,1496,1590,1445.68,1528,95.215,0
+BLNE.US,D,20180827,000000,1500,1540,1454,1540,100.79500000000002,0
+BLNE.US,D,20180828,000000,1530,1538,1436.2,1496,113.49000000000001,0
+BLNE.US,D,20180829,000000,1490,1502,1442,1502,155.74,0
+BLNE.US,D,20180830,000000,1510,1510,1482,1510,58.33500000000001,0
+BLNE.US,D,20180831,000000,1520,1536,1456,1460,156.96,0
+BLNE.US,D,20180904,000000,1460,1520,1436.02,1520,91.67000000000002,0
+BLNE.US,D,20180905,000000,1520,1520,1480,1508,83.99000000000001,0
+BLNE.US,D,20180906,000000,1498,1518,1490,1518,392.58000000000004,0
+BLNE.US,D,20180907,000000,1520,1546,1492,1536,327.84000000000003,0
+BLNE.US,D,20180910,000000,1546,1550,1496,1510,196.25,0
+BLNE.US,D,20180911,000000,1498,1594,1498,1550,142.175,0
+BLNE.US,D,20180912,000000,1560,1560,1496.06,1550,109.21,0
+BLNE.US,D,20180913,000000,1558,1566,1514,1550,88.525,0
+BLNE.US,D,20180914,000000,1534,1566,1526,1564,44.145,0
+BLNE.US,D,20180917,000000,1566,1566,1464,1540,74.83500000000001,0
+BLNE.US,D,20180918,000000,1519.36,1578,1500,1540,87.37,0
+BLNE.US,D,20180919,000000,1524,1560,1510,1560,227.94000000000003,0
+BLNE.US,D,20180920,000000,1570,1640,1458,1570,427.8,0
+BLNE.US,D,20180921,000000,1584,1684.34,1482,1678,337.795,0
+BLNE.US,D,20180924,000000,1678,1728,1604,1718,502.26000000000005,0
+BLNE.US,D,20180925,000000,1722,1724,1580,1692,340.395,0
+BLNE.US,D,20180926,000000,1692,1692,1580,1680,161.135,0
+BLNE.US,D,20180927,000000,1670,1670,1556,1646,257.38000000000005,0
+BLNE.US,D,20180928,000000,1634,1640,1575.56,1640,130.35999999999999,0
+BLNE.US,D,20181001,000000,1640,1640,1570,1598,117.05000000000001,0
+BLNE.US,D,20181002,000000,1582,1596,1510,1596,122.85000000000001,0
+BLNE.US,D,20181003,000000,1590,1590,1522,1588,79.565,0
+BLNE.US,D,20181004,000000,1582,1588,1523.58,1588,34.195,0
+BLNE.US,D,20181005,000000,1560,1590,1510,1590,130.66,0
+BLNE.US,D,20181008,000000,1582.58,1588,1550,1584,15.65,0
+BLNE.US,D,20181009,000000,1572,1595.84,1568,1580,26.87,0
+BLNE.US,D,20181010,000000,1548.74,1580,1540,1580,70.47500000000001,0
+BLNE.US,D,20181011,000000,1564,1568,1500,1518,176.16500000000002,0
+BLNE.US,D,20181012,000000,1516,1570,1512,1558,96.23,0
+BLNE.US,D,20181015,000000,1558,1574,1518,1574,49.760000000000005,0
+BLNE.US,D,20181016,000000,1562,1640,1548.24,1640,103.39500000000001,0
+BLNE.US,D,20181017,000000,1628,1628,1532,1600,149.715,0
+BLNE.US,D,20181018,000000,1578,1597.74,1540,1566,69.955,0
+BLNE.US,D,20181019,000000,1562,1640,1557.76,1640,45.730000000000004,0
+BLNE.US,D,20181022,000000,1634,1649.98,1552.98,1608,82.61500000000001,0
+BLNE.US,D,20181023,000000,1578,1613.76,1518.5,1560,94.37,0
+BLNE.US,D,20181024,000000,1548,1550,1510,1544,73.8,0
+BLNE.US,D,20181025,000000,1532,1556,1504.02,1530,61.910000000000004,0
+BLNE.US,D,20181026,000000,1516.26,1530,1504,1530,83.28500000000001,0
+BLNE.US,D,20181029,000000,1524,1600,1520,1570,80.57000000000001,0
+BLNE.US,D,20181030,000000,1516,1560,1502,1540,102.58,0
+BLNE.US,D,20181031,000000,1560,1560,1515.42,1560,47.86000000000001,0
+BLNE.US,D,20181101,000000,1560,1688.48,1560,1616,95.605,0
+BLNE.US,D,20181102,000000,1620,1631,1530,1530,52.83500000000001,0
+BLNE.US,D,20181105,000000,1607.8,1748,1602,1688,448.86000000000007,0
+BLNE.US,D,20181106,000000,1654,1690,1628.1,1680,154.89000000000001,0
+BLNE.US,D,20181107,000000,1674,1674,1600.2,1660,71.44,0
+BLNE.US,D,20181108,000000,1640,1640,1602,1640,80.875,0
+BLNE.US,D,20181109,000000,1640,1640,1570,1590,82.14,0
+BLNE.US,D,20181112,000000,1577.1,1608,1510,1530,156.56500000000003,0
+BLNE.US,D,20181113,000000,1522,1611.98,1498,1600,207.56500000000003,0
+BLNE.US,D,20181114,000000,1596,1612.96,1492,1596,89.03,0
+BLNE.US,D,20181115,000000,1590,1590,1548,1560,67.10000000000001,0
+BLNE.US,D,20181116,000000,1546,1546,1492,1500,68.08,0
+BLNE.US,D,20181119,000000,1514,1588,1450,1488,136.15,0
+BLNE.US,D,20181120,000000,1298,1298,1199,1210,2894.035,0
+BLNE.US,D,20181121,000000,1250,1290,1238,1276,676.1,0
+BLNE.US,D,20181123,000000,1248,1296,1248,1282,104.75,0
+BLNE.US,D,20181126,000000,1300,1312,1258,1288,253.14000000000001,0
+BLNE.US,D,20181127,000000,1286,1316,1241,1241,305.20500000000004,0
+BLNE.US,D,20181128,000000,1236,1290,1236,1268,251.70000000000002,0
+BLNE.US,D,20181129,000000,1270,1280,1262,1270,114.54000000000002,0
+BLNE.US,D,20181130,000000,1272,1288,1254,1274,268.325,0
+BLNE.US,D,20181203,000000,1276,1298,1226,1250,442.715,0
+BLNE.US,D,20181204,000000,1244,1310,1242,1280,560.8000000000001,0
+BLNE.US,D,20181206,000000,1272,1280,1236,1260,225.95500000000004,0
+BLNE.US,D,20181207,000000,1262,1262.26,1224,1250,174.025,0
+BLNE.US,D,20181210,000000,1252,1286,1210,1260,509.78999999999996,0
+BLNE.US,D,20181211,000000,1254,1280,1220,1234,171.29000000000002,0
+BLNE.US,D,20181212,000000,1232.4,1298,1136,1226,550.835,0
+BLNE.US,D,20181213,000000,1270,1280,1164,1230,192.375,0
+BLNE.US,D,20181214,000000,1210,1260,1166,1234,86.005,0
+BLNE.US,D,20181217,000000,1240,1292,1218,1226,421.26000000000005,0
+BLNE.US,D,20181218,000000,1190,1252,1190,1202,215.10000000000002,0
+BLNE.US,D,20181219,000000,1182,1258,1182,1256,238.20000000000002,0
+BLNE.US,D,20181220,000000,1240,1260,1196,1240,206.85000000000002,0
+BLNE.US,D,20181221,000000,1225.72,1252,1178,1198,241.70000000000002,0
+BLNE.US,D,20181224,000000,1168,1216,1149.92,1198,313.40500000000003,0
+BLNE.US,D,20181226,000000,1230,1240,1172,1230,191.64000000000001,0
+BLNE.US,D,20181227,000000,1234,1234,1162,1208,154.28,0
+BLNE.US,D,20181228,000000,1218,1254,1190,1220,244.125,0
+BLNE.US,D,20181231,000000,1237.18,1254,1214,1236,153.375,0
+BLNE.US,D,20190102,000000,1210,1252,1180,1200,245.685,0
+BLNE.US,D,20190103,000000,1220,1330,1202,1280,951.015,0
+BLNE.US,D,20190104,000000,1290,1318,1240,1282,300.46,0
+BLNE.US,D,20190107,000000,1290,1296,1212,1254,152.96,0
+BLNE.US,D,20190108,000000,1254,1254,1166,1220,190.39000000000001,0
+BLNE.US,D,20190109,000000,1208,1248,1190.88,1226,128.79000000000002,0
+BLNE.US,D,20190110,000000,1238,1248,1182,1226,84.57000000000001,0
+BLNE.US,D,20190111,000000,1210,1230,1182.12,1230,147.83,0
+BLNE.US,D,20190114,000000,1202,1220,1120,1218,195.81500000000003,0
+BLNE.US,D,20190115,000000,1240,1320,1206,1260,334.52,0
+BLNE.US,D,20190116,000000,1280,1312,1240,1266,170.755,0
+BLNE.US,D,20190117,000000,1210,1308,1210,1278,148.81,0
+BLNE.US,D,20190118,000000,1298,1300,1232,1280,129.185,0
+BLNE.US,D,20190122,000000,1282,1298,1222,1246,79.385,0
+BLNE.US,D,20190123,000000,1230,1260,1182,1218,267.36,0
+BLNE.US,D,20190124,000000,1208,1232,1186,1210,228.57,0
+BLNE.US,D,20190125,000000,1228,1228,1170,1204,190.65,0
+BLNE.US,D,20190128,000000,1206,1210,1152,1182,114.79500000000002,0
+BLNE.US,D,20190129,000000,1172,1228,1168,1228,223.97,0
+BLNE.US,D,20190130,000000,1200,1258,1172,1204,292.52,0
+BLNE.US,D,20190131,000000,1200,1278,1200,1278,429.36000000000007,0
+BLNE.US,D,20190201,000000,1292,1292,1214,1246,115.785,0
+BLNE.US,D,20190204,000000,1236,1290,1212,1252,140.91500000000002,0
+BLNE.US,D,20190205,000000,1276,1276,1217.04,1238,146.35,0
+BLNE.US,D,20190206,000000,1246,1246,1214,1240,40.77,0
+BLNE.US,D,20190207,000000,1208,1240,1202,1230,134.06500000000003,0
+BLNE.US,D,20190208,000000,1206,1224,1190,1200,150.34,0
+BLNE.US,D,20190211,000000,1214,1248,1182,1196,106.9,0
+BLNE.US,D,20190212,000000,1192,1250,1152,1250,216.66,0
+BLNE.US,D,20190213,000000,1236,1236,1170,1234,182.935,0
+BLNE.US,D,20190214,000000,1198,1234,1164,1176,343.75500000000005,0
+BLNE.US,D,20190215,000000,1156,1216,1139,1216,186.885,0
+BLNE.US,D,20190219,000000,1218,1226,1160,1196,117.48,0
+BLNE.US,D,20190220,000000,1226,1226,1184,1186,62.300000000000004,0
+BLNE.US,D,20190221,000000,1178,1224,1178,1208,40.645,0
+BLNE.US,D,20190222,000000,1174,1206,1162,1206,127.63,0
+BLNE.US,D,20190225,000000,1196,1214,1150,1198,240.785,0
+BLNE.US,D,20190226,000000,1130,1196,1126,1180,223.595,0
+BLNE.US,D,20190227,000000,1144.98,1180,1109.34,1170,228.01,0
+BLNE.US,D,20190228,000000,1116,1180,1100,1142,271,0
+BLNE.US,D,20190301,000000,1152,1172,1100,1140,120.67000000000002,0
+BLNE.US,D,20190304,000000,1152,1250,1132,1198,848.2600000000001,0
+BLNE.US,D,20190305,000000,1204,1204,1140,1150,176.73000000000002,0
+BLNE.US,D,20190306,000000,1188,1188,1110.02,1124,105.775,0
+BLNE.US,D,20190307,000000,1138,1163,1100,1140,151.91500000000002,0
+BLNE.US,D,20190308,000000,1132.58,1170,1100,1160,149.405,0
+BLNE.US,D,20190311,000000,1168,1168,1122,1142,81.09,0
+BLNE.US,D,20190312,000000,1140,1200,1140,1200,190.085,0
+BLNE.US,D,20190313,000000,1210,1210,1164,1170,106.025,0
+BLNE.US,D,20190314,000000,1156,1182,1140,1170,165.20000000000002,0
+BLNE.US,D,20190315,000000,1165,1190,1140,1186,144.225,0
+BLNE.US,D,20190318,000000,1156,1250,1156,1226,234.97,0
+BLNE.US,D,20190319,000000,1230,1230,1171.44,1220,147.135,0
+BLNE.US,D,20190320,000000,1114,1218,1114,1214,153.35,0
+BLNE.US,D,20190321,000000,1218,1218,1146,1186,82.72000000000001,0
+BLNE.US,D,20190322,000000,1190,1198,1128,1188,311.95500000000004,0
+BLNE.US,D,20190325,000000,1170,1196,1150,1172,181.675,0
+BLNE.US,D,20190326,000000,1170,1194,1136,1160,128.51500000000001,0
+BLNE.US,D,20190327,000000,1176,1198,1110.22,1170,310.685,0
+BLNE.US,D,20190328,000000,1218,1250,1140,1186,267.55,0
+BLNE.US,D,20190329,000000,1160,1180,1098,1162,471.14,0
+BLNE.US,D,20190401,000000,1160,1178,1118,1160,89.405,0
+BLNE.US,D,20190402,000000,1146,1239,1146,1222,307.24,0
+BLNE.US,D,20190403,000000,1236,1250,1158,1224,69.14500000000001,0
+BLNE.US,D,20190404,000000,1214.08,1220,1200,1220,46.495000000000005,0
+BLNE.US,D,20190405,000000,1240,1250,1202,1226,59.365,0
+BLNE.US,D,20190408,000000,1210,1230,1184,1206,133.845,0
+BLNE.US,D,20190409,000000,1192,1250,1190,1230,159.84000000000003,0
+BLNE.US,D,20190410,000000,1228,1228,1182,1200,87.36000000000001,0
+BLNE.US,D,20190411,000000,1228,1228,1180,1196,121.275,0
+BLNE.US,D,20190412,000000,1190,1200,1190,1200,63.71000000000001,0
+BLNE.US,D,20190415,000000,1190,1200,1134,1188,169.02,0
+BLNE.US,D,20190416,000000,1124,1196,1124,1172,52.09,0
+BLNE.US,D,20190417,000000,1169.44,1188,1142,1174,76.435,0
+BLNE.US,D,20190418,000000,1169.08,1178,1138,1168,38.695,0
+BLNE.US,D,20190422,000000,1178,1178,1136,1156,60.050000000000004,0
+BLNE.US,D,20190423,000000,1165.5,1190,1133.1,1190,49.94,0
+BLNE.US,D,20190424,000000,1172,1200,1172,1200,32.910000000000004,0
+BLNE.US,D,20190425,000000,1202,1210,1170,1208,37.515,0
+BLNE.US,D,20190426,000000,1190,1210,1190,1200,72.26,0
+BLNE.US,D,20190429,000000,1192,1210,1192,1210,25.26,0
+BLNE.US,D,20190430,000000,1191,1210,1186,1200,44.230000000000004,0
+BLNE.US,D,20190501,000000,1190,1190,1164,1180,191.57500000000002,0
+BLNE.US,D,20190502,000000,1156,1210,1156,1210,40.22,0
+BLNE.US,D,20190503,000000,1172.02,1200,1164,1200,135.20000000000002,0
+BLNE.US,D,20190506,000000,1194,1194,1142,1142,162.04000000000002,0
+BLNE.US,D,20190507,000000,1160.36,1175,1096,1128,183.21,0
+BLNE.US,D,20190508,000000,1128,1156,1122.2,1141,60.28,0
+BLNE.US,D,20190509,000000,1148,1174,1112,1170,122.01500000000001,0
+BLNE.US,D,20190510,000000,1166,1166,1100,1130,157.10500000000002,0
+BLNE.US,D,20190513,000000,1140,1172,1020,1064,547.87,0
+BLNE.US,D,20190514,000000,1096.54,1096.54,1000,1018,346.625,0
+BLNE.US,D,20190515,000000,1044,1048,1012,1030,219.50500000000002,0
+BLNE.US,D,20190516,000000,1070,1070,998,1008,270.26500000000004,0
+BLNE.US,D,20190517,000000,1042,1042,954,1006,258.725,0
+BLNE.US,D,20190520,000000,1000,1010,878,972,181.31500000000003,0
+BLNE.US,D,20190521,000000,948.16,982,900,982,573.325,0
+BLNE.US,D,20190522,000000,994,1000,902,1000,115.81,0
+BLNE.US,D,20190523,000000,1000,1004,906,988,304.09499999999997,0
+BLNE.US,D,20190524,000000,996,1039.12,924,962,214.625,0
+BLNE.US,D,20190528,000000,999,1000,882.26,960,347.66,0
+BLNE.US,D,20190529,000000,976,990,912,990,83.03500000000001,0
+BLNE.US,D,20190530,000000,966,966,896,910,191.05,0
+BLNE.US,D,20190531,000000,894,944,790,920,558.1600000000001,0
+BLNE.US,D,20190603,000000,920,948,854,940,176.185,0
+BLNE.US,D,20190604,000000,934,956,922,956,110.08,0
+BLNE.US,D,20190605,000000,960,960,922,960,72.53,0
+BLNE.US,D,20190606,000000,944,948,900,920,184.035,0
+BLNE.US,D,20190607,000000,950,960,926,936,217.97,0
+BLNE.US,D,20190610,000000,948,960,850,900,164.69500000000002,0
+BLNE.US,D,20190611,000000,892,910,850,894,91.44500000000001,0
+BLNE.US,D,20190612,000000,900,900,847.08,900,80.33500000000001,0
+BLNE.US,D,20190613,000000,886,906,820,874,258.855,0
+BLNE.US,D,20190614,000000,902,925.44,850,896,308.105,0
+BLNE.US,D,20190617,000000,888,888,820,836,213.92,0
+BLNE.US,D,20190618,000000,844,882,817,864,244.66500000000002,0
+BLNE.US,D,20190619,000000,866,892,839,892,150.805,0
+BLNE.US,D,20190620,000000,890,954,864,894,329.195,0
+BLNE.US,D,20190621,000000,888,910,850,910,177.46500000000003,0
+BLNE.US,D,20190624,000000,924,936,830,870,172.91,0
+BLNE.US,D,20190625,000000,886,886,840,884,115.285,0
+BLNE.US,D,20190626,000000,896,896,810,840,255.875,0
+BLNE.US,D,20190627,000000,840,884,822,874,92.36000000000001,0
+BLNE.US,D,20190628,000000,870.6,900,856,900,103.13,0
+BLNE.US,D,20190701,000000,902,916,888,910,81.03,0
+BLNE.US,D,20190702,000000,918,918,870,888,117.44500000000001,0
+BLNE.US,D,20190703,000000,884,908,824.66,908,67.85000000000001,0
+BLNE.US,D,20190705,000000,898,900,860,900,75.34,0
+BLNE.US,D,20190708,000000,898,916,862,890,169.93,0
+BLNE.US,D,20190709,000000,880,906,860,896,170.29500000000002,0
+BLNE.US,D,20190710,000000,900,900,866,880,70.675,0
+BLNE.US,D,20190711,000000,869.58,894,850,886,76.92000000000002,0
+BLNE.US,D,20190712,000000,886,890,860,886,109.34000000000002,0
+BLNE.US,D,20190715,000000,880,920,870,920,224.06500000000003,0
+BLNE.US,D,20190716,000000,906,958,900,910,490.715,0
+BLNE.US,D,20190717,000000,910,910,886,894,85.53500000000001,0
+BLNE.US,D,20190718,000000,826,904,752.48,826,388.92,0
+BLNE.US,D,20190719,000000,818,880,758.2,880,253.39000000000001,0
+BLNE.US,D,20190722,000000,872,886,664,736,1313.785,0
+BLNE.US,D,20190723,000000,796,798,718,796,483.11000000000007,0
+BLNE.US,D,20190724,000000,800,800,760,790,158.60000000000002,0
+BLNE.US,D,20190725,000000,798,828,790,828,455.13500000000005,0
+BLNE.US,D,20190726,000000,836,844,816,840,137.535,0
+BLNE.US,D,20190729,000000,832,848,800,836,362.84000000000003,0
+BLNE.US,D,20190730,000000,834,847.98,812,846,215.14499999999998,0
+BLNE.US,D,20190731,000000,840,860,820,840,211.76,0
+BLNE.US,D,20190801,000000,860,862,830,840,66.04,0
+BLNE.US,D,20190802,000000,854,858,790,822,316.245,0
+BLNE.US,D,20190805,000000,792,868,714,858,335.66,0
+BLNE.US,D,20190806,000000,888,888,822,860,113.75999999999999,0
+BLNE.US,D,20190807,000000,802,870,800,814,138.3,0
+BLNE.US,D,20190808,000000,829,857.98,816,832,138.81,0
+BLNE.US,D,20190809,000000,846,850,770,808,348.95500000000004,0
+BLNE.US,D,20190812,000000,820,850,772,800,173.51,0
+BLNE.US,D,20190813,000000,814,846,755.04,800,121.705,0
+BLNE.US,D,20190814,000000,762,800,732.02,800,217.91500000000002,0
+BLNE.US,D,20190815,000000,958,958,758,802,1054.265,0
+BLNE.US,D,20190816,000000,874,874,760,820,151.77,0
+BLNE.US,D,20190819,000000,800,858,800,848,138.855,0
+BLNE.US,D,20190820,000000,860,900,840,890,296.43,0
+BLNE.US,D,20190821,000000,906,908,860,904,117.80000000000001,0
+BLNE.US,D,20190822,000000,904,982,900,976,241.43000000000004,0
+BLNE.US,D,20190823,000000,940,940,916,922,265.125,0
+BLNE.US,D,20190826,000000,920,1010,916,1010,277.07,0
+BLNE.US,D,20190827,000000,1010,1010,920,1008,186.25,0
+BLNE.US,D,20190828,000000,1010,1010,966,1004,96.65,0
+BLNE.US,D,20190829,000000,1010,1048,990,1034,210.65,0
+BLNE.US,D,20190830,000000,1020,1059.34,1020,1055,292.235,0
+BLNE.US,D,20190903,000000,1070,1080,1028,1058,132.685,0
+BLNE.US,D,20190904,000000,1058,1076,1038,1052,81.185,0
+BLNE.US,D,20190905,000000,1064,1064,1012.2,1034,128.51500000000001,0
+BLNE.US,D,20190906,000000,1020,1038,974,1026,88.17500000000001,0
+BLNE.US,D,20190909,000000,1018,1018,941.2,1000,127.44000000000001,0
+BLNE.US,D,20190910,000000,952,1006,952,1002,141.875,0
+BLNE.US,D,20190911,000000,982,1024,976.9,1012,294.55,0
+BLNE.US,D,20190912,000000,1036,1038,1006,1032,66.615,0
+BLNE.US,D,20190913,000000,1044,1044,994,1044,159.395,0
+BLNE.US,D,20190916,000000,1024,1024,990.82,1000,111.61,0
+BLNE.US,D,20190917,000000,1026,1026,964,1018,130.70000000000002,0
+BLNE.US,D,20190918,000000,1006,1006,917.5,980,202.41,0
+BLNE.US,D,20190919,000000,990,990,910,950,375.65500000000003,0
+BLNE.US,D,20190920,000000,956,992,912,992,309.77,0
+BLNE.US,D,20190923,000000,992,992,960,974,119.155,0
+BLNE.US,D,20190924,000000,958,1000,958,1000,75.33500000000001,0
+BLNE.US,D,20190925,000000,958,1000,954,1000,61.405,0
+BLNE.US,D,20190926,000000,994,1000,950,1000,76.76,0
+BLNE.US,D,20190927,000000,994,998,944,984,84.13,0
+BLNE.US,D,20190930,000000,987.5,992,932,978,113.155,0
+BLNE.US,D,20191001,000000,942,942,882,936,171.99,0
+BLNE.US,D,20191002,000000,873.42,938,873.42,926,90.135,0
+BLNE.US,D,20191003,000000,920,928,882,928,76.63,0
+BLNE.US,D,20191004,000000,900,950.9,900,932,216.525,0
+BLNE.US,D,20191007,000000,950,960,906,940,95.025,0
+BLNE.US,D,20191008,000000,916,940,872,940,58.95,0
+BLNE.US,D,20191009,000000,936,936,892,920,67.03,0
+BLNE.US,D,20191010,000000,910,920,876,898,214.70000000000002,0
+BLNE.US,D,20191011,000000,894,998,870,976,279.42,0
+BLNE.US,D,20191014,000000,960,968,904.02,968,145,0
+BLNE.US,D,20191015,000000,968,978,924,978,82.525,0
+BLNE.US,D,20191016,000000,950,1000,950,1000,65.605,0
+BLNE.US,D,20191017,000000,964,976,954,976,58.42000000000001,0
+BLNE.US,D,20191018,000000,960,976,958,976,34.38,0
+BLNE.US,D,20191021,000000,980,991.7,966,980,52.89500000000001,0
+BLNE.US,D,20191022,000000,969.48,978,964,976,29.445,0
+BLNE.US,D,20191023,000000,964,1000,960,1000,46.28,0
+BLNE.US,D,20191024,000000,994,998,952,988,94.31,0
+BLNE.US,D,20191025,000000,950,972,906,914,199.96500000000003,0
+BLNE.US,D,20191028,000000,902,922,864,866,282.605,0
+BLNE.US,D,20191029,000000,860,876,830,850,128.93,0
+BLNE.US,D,20191030,000000,850,854,840,846,289.585,0
+BLNE.US,D,20191031,000000,854,856.26,830,852,161.47000000000003,0
+BLNE.US,D,20191101,000000,857,866,850,850,126.55000000000001,0
+BLNE.US,D,20191104,000000,862,873.12,836,838,178.58,0
+BLNE.US,D,20191105,000000,844,854.92,822,846,79.39,0
+BLNE.US,D,20191106,000000,840,840,782,798,146.095,0
+BLNE.US,D,20191107,000000,786,810,782,810,88.03500000000001,0
+BLNE.US,D,20191108,000000,788,806,764,798,135.60999999999999,0
+BLNE.US,D,20191111,000000,788,788,725.64,778,66.82000000000001,0
+BLNE.US,D,20191112,000000,744,790,744,790,234,0
+BLNE.US,D,20191113,000000,800,800,718,748,144.475,0
+BLNE.US,D,20191114,000000,734,743.04,700,714,477.81000000000006,0
+BLNE.US,D,20191115,000000,702,734,682,700,304.85,0
+BLNE.US,D,20191118,000000,700,700,620,642,147.255,0
+BLNE.US,D,20191119,000000,628,628,548,586,217.3,0
+BLNE.US,D,20191120,000000,590,598,574,576,417.565,0
+BLNE.US,D,20191121,000000,596,700,578,700,190.42000000000002,0
+BLNE.US,D,20191122,000000,684,696,632,678,100.60000000000001,0
+BLNE.US,D,20191125,000000,662,676,604,634,264.76500000000004,0
+BLNE.US,D,20191126,000000,620,652,620,652,171.93,0
+BLNE.US,D,20191127,000000,668,676,620,654,263.135,0
+BLNE.US,D,20191129,000000,654,678,602.02,630,71.505,0
+BLNE.US,D,20191202,000000,652,652,602.32,616,120.04000000000002,0
+BLNE.US,D,20191203,000000,562,605,562,600,72.915,0
+BLNE.US,D,20191204,000000,584,604,574,604,135.12,0
+BLNE.US,D,20191205,000000,600,607.02,558,598,126.495,0
+BLNE.US,D,20191206,000000,625.64,664,590,600,242.58000000000004,0
+BLNE.US,D,20191209,000000,602,613,590,612,54.365,0
+BLNE.US,D,20191210,000000,600,600,574,592,32.945,0
+BLNE.US,D,20191211,000000,600,600,572,586.02,185.28,0
+BLNE.US,D,20191212,000000,588,588,578,586,18.66,0
+BLNE.US,D,20191213,000000,586,592,556,560,200.94000000000003,0
+BLNE.US,D,20191216,000000,566,566,502,522,291.49,0
+BLNE.US,D,20191217,000000,512,568,510,546,769.565,0
+BLNE.US,D,20191218,000000,558,658,522,656,850.965,0
+BLNE.US,D,20191219,000000,672,672,600,658,144.07000000000002,0
+BLNE.US,D,20191220,000000,633.26,654.7,600,652,280.855,0
+BLNE.US,D,20191223,000000,650,650,586,620,162.73000000000002,0
+BLNE.US,D,20191224,000000,623,654,582.9,598,81.375,0
+BLNE.US,D,20191226,000000,606,606,584,596,119.47500000000001,0
+BLNE.US,D,20191227,000000,590,608,590,600,82.665,0
+BLNE.US,D,20191230,000000,606,606,590,600,151.605,0
+BLNE.US,D,20191231,000000,590,601.92,583.98,590,239.50500000000002,0
+BLNE.US,D,20200102,000000,578.16,620,570,620,83.26,0
+BLNE.US,D,20200103,000000,618,682,594,644,93.385,0
+BLNE.US,D,20200106,000000,652,682,616,682,66.705,0
+BLNE.US,D,20200107,000000,644,658,618.52,658,31.115,0
+BLNE.US,D,20200108,000000,654.7,670.18,600,660,86.97500000000001,0
+BLNE.US,D,20200109,000000,594,648,594,634,97.31,0
+BLNE.US,D,20200110,000000,619.08,636,590,636,57.48,0
+BLNE.US,D,20200113,000000,636,636,598.98,616,52.815,0
+BLNE.US,D,20200114,000000,604,609.76,594,608,52.004999999999995,0
+BLNE.US,D,20200115,000000,600,640,568,640,93.15,0
+BLNE.US,D,20200116,000000,620,620,584,616,97.64,0
+BLNE.US,D,20200117,000000,604,630.82,604,630,61.815,0
+BLNE.US,D,20200121,000000,642,642,600.12,618,41.45,0
+BLNE.US,D,20200122,000000,638,690,624,690,380.90000000000003,0
+BLNE.US,D,20200123,000000,690,700,628,696,180.175,0
+BLNE.US,D,20200124,000000,670,670,642,660,107.16,0
+BLNE.US,D,20200127,000000,642,642,630,630,65.97500000000001,0
+BLNE.US,D,20200128,000000,630,630,610,630,50.1,0
+BLNE.US,D,20200129,000000,628,660,628,660,60.43,0
+BLNE.US,D,20200130,000000,660,750,614,750,291.86,0
+BLNE.US,D,20200131,000000,740,740,650,728,210.04000000000002,0
+BLNE.US,D,20200203,000000,710,718,654,704,28.395,0
+BLNE.US,D,20200204,000000,698,740,690,730,101.35000000000001,0
+BLNE.US,D,20200205,000000,720,730,685.92,708,85.165,0
+BLNE.US,D,20200206,000000,706,720,682,720,86.85000000000001,0
+BLNE.US,D,20200207,000000,712,740,712,740,115.69000000000001,0
+BLNE.US,D,20200210,000000,738,738,694.42,736,46.75,0
+BLNE.US,D,20200211,000000,720,740,712,740,60.575,0
+BLNE.US,D,20200212,000000,738,740,716,740,35.835,0
+BLNE.US,D,20200213,000000,720,736,714,730,166.72000000000003,0
+BLNE.US,D,20200214,000000,718,730,710,730,21.22,0
+BLNE.US,D,20200218,000000,728,728,700,716,58.59,0
+BLNE.US,D,20200219,000000,721.76,721.76,706,720,20.745,0
+BLNE.US,D,20200220,000000,712,719.98,639.72,718,92.58500000000001,0
+BLNE.US,D,20200221,000000,722,724,684,720,47.655,0
+BLNE.US,D,20200224,000000,683.56,707.4,683.56,700,53.660000000000004,0
+BLNE.US,D,20200225,000000,694,702,686,693,94.39,0
+BLNE.US,D,20200226,000000,682,688,650,676,59.370000000000005,0
+BLNE.US,D,20200227,000000,638.78,654,630.14,640,120.205,0
+BLNE.US,D,20200228,000000,638,638,578,598,136.745,0
+BLNE.US,D,20200302,000000,584,600,530,560,224.47,0
+BLNE.US,D,20200303,000000,538,553.08,513.3,520,130.16500000000002,0
+BLNE.US,D,20200304,000000,530,530,498,506,173.46500000000003,0
+BLNE.US,D,20200305,000000,514,514,438,492,222.03000000000003,0
+BLNE.US,D,20200306,000000,516,516,460,490,180.46500000000003,0
+BLNE.US,D,20200309,000000,402,507.98,402,428,145.345,0
+BLNE.US,D,20200310,000000,412,430,378.02,430,291.085,0
+BLNE.US,D,20200311,000000,432,432,390,394,75.19500000000001,0
+BLNE.US,D,20200312,000000,390,390,314,342,93.28,0
+BLNE.US,D,20200313,000000,360,377,352,356,74.545,0
+BLNE.US,D,20200316,000000,314,326,300,300,107.80000000000001,0
+BLNE.US,D,20200317,000000,305.56,310,284,310,94.23500000000001,0
+BLNE.US,D,20200318,000000,308,310,270,300,195.32000000000002,0
+BLNE.US,D,20200319,000000,310,310,214,250,628.6700000000001,0
+BLNE.US,D,20200320,000000,242.02,266,220,240,937.1350000000001,0
+BLNE.US,D,20200323,000000,226,230,184.02,230,505.68000000000006,0
+BLNE.US,D,20200324,000000,210,245.98,210,224,309.495,0
+BLNE.US,D,20200325,000000,226.2,240,222,224,163.85500000000002,0
+BLNE.US,D,20200326,000000,236,251,218,220,577.625,0
+BLNE.US,D,20200327,000000,220,287.82,219.72,278,811.1100000000001,0
+BLNE.US,D,20200330,000000,310,330,230,256,559.42,0
+BLNE.US,D,20200331,000000,272,272,210,232,436.25,0
+BLNE.US,D,20200401,000000,220,238,200,210,625.1300000000001,0
+BLNE.US,D,20200402,000000,212,224.04,190,200,217.995,0
+BLNE.US,D,20200403,000000,200,214,192,204,147.58,0
+BLNE.US,D,20200406,000000,214,230,200,220,168.06500000000003,0
+BLNE.US,D,20200407,000000,228,238,224,232,76.24,0
+BLNE.US,D,20200408,000000,236,237.18,220,236,132.955,0
+BLNE.US,D,20200409,000000,238,248,208,220,265.825,0
+BLNE.US,D,20200413,000000,230,239.98,212,216,172.69500000000002,0
+BLNE.US,D,20200414,000000,222,238,222,232,301.995,0
+BLNE.US,D,20200415,000000,232,279.98,220,252,1252.265,0
+BLNE.US,D,20200416,000000,272,272,230,242,662.375,0
+BLNE.US,D,20200417,000000,244,308,244,294,655.58,0
+BLNE.US,D,20200420,000000,298,342,276,342,840.4700000000001,0
+BLNE.US,D,20200421,000000,338,352,318,346,318.63000000000005,0
+BLNE.US,D,20200422,000000,354,354,318.02,330,387.245,0
+BLNE.US,D,20200423,000000,322,350,317.54,348,259.445,0
+BLNE.US,D,20200424,000000,350,415.76,348,394,535.25,0
+BLNE.US,D,20200427,000000,388,426,388,400,667.495,0
+BLNE.US,D,20200428,000000,400,410,390,400,292.46999999999997,0
+BLNE.US,D,20200429,000000,400,421.22,384,400,390.675,0
+BLNE.US,D,20200430,000000,398,398,360,386,213.50500000000002,0
+BLNE.US,D,20200501,000000,370,391.62,365,365,157.14000000000001,0
+BLNE.US,D,20200504,000000,364,366,320.88,366,276.985,0
+BLNE.US,D,20200505,000000,370,390,360,362,173.94500000000002,0
+BLNE.US,D,20200506,000000,360,380,360,376,73.135,0
+BLNE.US,D,20200507,000000,388,395.98,372,384,72.72500000000001,0
+BLNE.US,D,20200508,000000,386,398,368,386,166.66,0
+BLNE.US,D,20200511,000000,384,384,366,366,123.105,0
+BLNE.US,D,20200512,000000,374,384.8,360.02,380,93.825,0
+BLNE.US,D,20200513,000000,380,390,364,380,152.56,0
+BLNE.US,D,20200514,000000,368,386,354,384,80.46000000000001,0
+BLNE.US,D,20200515,000000,368,370,340,346,315.80500000000006,0
+BLNE.US,D,20200518,000000,350,366,342,362,186.59000000000003,0
+BLNE.US,D,20200519,000000,362,362,330,354,231.51,0
+BLNE.US,D,20200520,000000,352,352,330,348,148.975,0
+BLNE.US,D,20200521,000000,342,348,336,336,62.08,0
+BLNE.US,D,20200522,000000,340,344,304,320,532.9350000000001,0
+BLNE.US,D,20200526,000000,330,330,304,320,371.62,0
+BLNE.US,D,20200527,000000,326,326,270,304,376.365,0
+BLNE.US,D,20200528,000000,298,350,298,304,1096.7350000000001,0
+BLNE.US,D,20200529,000000,310,322,300,308,134.905,0
+BLNE.US,D,20200601,000000,306,320,304,306,110.46500000000002,0
+BLNE.US,D,20200602,000000,300,312,278,280,372.06,0
+BLNE.US,D,20200603,000000,290,300,286,294,308.71500000000003,0
+BLNE.US,D,20200604,000000,300,304,290,296,183.06,0
+BLNE.US,D,20200605,000000,300,330,300,322,338.91,0
+BLNE.US,D,20200608,000000,316,343.54,316,336,424.5,0
+BLNE.US,D,20200609,000000,338,347.94,322,346,353.88000000000005,0
+BLNE.US,D,20200610,000000,338,354,330,336,298,0
+BLNE.US,D,20200611,000000,330,332,280,284,546.17,0
+BLNE.US,D,20200612,000000,296,298,282,282.58,451.53999999999996,0
+BLNE.US,D,20200615,000000,286,290,274,282,207.48000000000002,0
+BLNE.US,D,20200616,000000,290,312,286,288,264.975,0
+BLNE.US,D,20200617,000000,284,296,282,288,280.15500000000003,0
+BLNE.US,D,20200618,000000,284,296,264,272,750.245,0
+BLNE.US,D,20200619,000000,272,300,272,284,910.85,0
+BLNE.US,D,20200622,000000,296,308,282.02,294,657.065,0
+BLNE.US,D,20200623,000000,290,310,278,298,293.69,0
+BLNE.US,D,20200624,000000,296,308,290,307,222.06,0
+BLNE.US,D,20200625,000000,290,302,284,294,347.26500000000004,0
+BLNE.US,D,20200626,000000,298,298,281.96,286,448.47,0
+BLNE.US,D,20200629,000000,288,298,282,290,177.505,0
+BLNE.US,D,20200630,000000,290,296,282,290,298.75,0
+BLNE.US,D,20200701,000000,296,296,267.66,280,807.085,0
+BLNE.US,D,20200702,000000,280,292,245.78,250,1046.95,0
+BLNE.US,D,20200706,000000,244,258,244,252,300.71500000000003,0
+BLNE.US,D,20200707,000000,248,256,242,254,182.81500000000003,0
+BLNE.US,D,20200708,000000,248,260,248,252,160.82000000000002,0
+BLNE.US,D,20200709,000000,250,252,240,240,207.58000000000004,0
+BLNE.US,D,20200710,000000,246,246,222,228,516.605,0
+BLNE.US,D,20200713,000000,230,230,209,210,585.15,0
+BLNE.US,D,20200714,000000,204,206,190,196,740.575,0
+BLNE.US,D,20200715,000000,196,298,192.96,272,13486.095000000001,0
+BLNE.US,D,20200716,000000,256,258,208,228,5683.700000000001,0
+BLNE.US,D,20200717,000000,240,256,230,236,2415.525,0
+BLNE.US,D,20200720,000000,236,236,210,216,1450.565,0
+BLNE.US,D,20200721,000000,224,240,216,226,1750.795,0
+BLNE.US,D,20200722,000000,224,234,220,222,430.09,0
+BLNE.US,D,20200723,000000,224,238,224,230,1437.4700000000003,0
+BLNE.US,D,20200724,000000,236,260,230,256,1492.75,0
+BLNE.US,D,20200727,000000,260,282,246,260,1506.5700000000002,0
+BLNE.US,D,20200728,000000,256,259,238,242,524.23,0
+BLNE.US,D,20200729,000000,242,256,230,244,383.36,0
+BLNE.US,D,20200730,000000,238,250,238,246,180.28,0
+BLNE.US,D,20200731,000000,252,252,234,242,566.9399999999999,0
+BLNE.US,D,20200803,000000,240,245,222,232,681.325,0
+BLNE.US,D,20200804,000000,230,248,228,240.96,729,0
+BLNE.US,D,20200805,000000,234,240,230,232,408.50500000000005,0
+BLNE.US,D,20200806,000000,236,236,228,234,330.03000000000003,0
+BLNE.US,D,20200807,000000,234,240,234,240,425.965,0
+BLNE.US,D,20200810,000000,244,250,236,244,772.6600000000001,0
+BLNE.US,D,20200811,000000,246,250,240,244,417.6,0
+BLNE.US,D,20200812,000000,252,252,236,236,463.25500000000005,0
+BLNE.US,D,20200813,000000,236,244,234,238,326.095,0
+BLNE.US,D,20200814,000000,230,260,222,256,1721.5,0
+BLNE.US,D,20200817,000000,256,314,250,306,1968.7150000000001,0
+BLNE.US,D,20200818,000000,300,380,294,356,3164.4150000000004,0
+BLNE.US,D,20200819,000000,376,376,290,310,1786.1900000000003,0
+BLNE.US,D,20200820,000000,278,310,278,300,372.29,0
+BLNE.US,D,20200821,000000,308,340,286.02,292,288.625,0
+BLNE.US,D,20200824,000000,300,300,272.04,274,288.19,0
+BLNE.US,D,20200825,000000,274,274,261,268,496.55,0
+BLNE.US,D,20200826,000000,268,334,258,310,2426.275,0
+BLNE.US,D,20200827,000000,296,305.28,282,284,511.065,0
+BLNE.US,D,20200828,000000,286,290,272,284,180.02,0
+BLNE.US,D,20200831,000000,278,284,260,266,351.245,0
+BLNE.US,D,20200901,000000,266,276,264,266,166.95000000000002,0
+BLNE.US,D,20200902,000000,264,278,254,254,335.04,0
+BLNE.US,D,20200903,000000,254,264,220,248,1150.8950000000002,0
+BLNE.US,D,20200904,000000,248,262,248,250,241.89499999999998,0
+BLNE.US,D,20200908,000000,252,258,241.8,250,106.34000000000002,0
+BLNE.US,D,20200909,000000,250,250,234,238,299.34499999999997,0
+BLNE.US,D,20200910,000000,236,246,230,232,405.03000000000003,0
+BLNE.US,D,20200911,000000,234,239.28,228,232,284.65500000000003,0
+BLNE.US,D,20200914,000000,232,240,232,236,147.37,0
+BLNE.US,D,20200915,000000,236,250,230,234,275.77,0
+BLNE.US,D,20200916,000000,238,238,230,230,85.015,0
+BLNE.US,D,20200917,000000,232,248,230,239,222.26500000000001,0
+BLNE.US,D,20200918,000000,242,242.02,234,234,148.73,0
+BLNE.US,D,20200921,000000,234,243.6,228,232,100.905,0
+BLNE.US,D,20200922,000000,236,236,224,232,194.26500000000001,0
+BLNE.US,D,20200923,000000,230,236,216,221,230.135,0
+BLNE.US,D,20200924,000000,216,218,210,214,358.98,0
+BLNE.US,D,20200925,000000,214,224,209,222,308.57,0
+BLNE.US,D,20200928,000000,228,236,224,232,413.28999999999996,0
+BLNE.US,D,20200929,000000,236,236,228,232,231.97,0
+BLNE.US,D,20200930,000000,236,236,226.02,228,58.535000000000004,0
+BLNE.US,D,20201001,000000,228,236,226.2,232,82.46000000000001,0
+BLNE.US,D,20201002,000000,230,238,230,232,205.88000000000002,0
+BLNE.US,D,20201005,000000,231.86,242.6,230,234,385.595,0
+BLNE.US,D,20201006,000000,234.02,248,234,234,288.89000000000004,0
+BLNE.US,D,20201007,000000,234,246,234,244,46.965,0
+BLNE.US,D,20201008,000000,240,246,232,238,180.11,0
+BLNE.US,D,20201009,000000,242,244,232,238,104.7,0
+BLNE.US,D,20201012,000000,242,242,232,233.12,163.75,0
+BLNE.US,D,20201013,000000,230,232,222,228,304.95,0
+BLNE.US,D,20201014,000000,234,295.98,226.7,244,2240.9950000000003,0
+BLNE.US,D,20201015,000000,242,268,234,264,924.6750000000001,0
+BLNE.US,D,20201016,000000,260,266,244,255.08,386.26500000000004,0
+BLNE.US,D,20201019,000000,252,260,239,245.1,452.515,0
+BLNE.US,D,20201020,000000,242,244,222,233.28,345.73,0
+BLNE.US,D,20201021,000000,236,270,232,264,1276.7,0
+BLNE.US,D,20201022,000000,244,260,242,250,364.71500000000003,0
+BLNE.US,D,20201023,000000,262,262,245,254,240.39499999999998,0
+BLNE.US,D,20201026,000000,250,252,236,250,311.98,0
+BLNE.US,D,20201027,000000,244,266,241,260,415.97,0
+BLNE.US,D,20201028,000000,260,260,232,248,367.65500000000003,0
+BLNE.US,D,20201029,000000,250,267.98,236.16,264,2250.03,0
+BLNE.US,D,20201030,000000,284,318,250.1,270,4369.235,0
+BLNE.US,D,20201102,000000,250,298,248,278,1193.075,0
+BLNE.US,D,20201103,000000,280,300,274,274,828.015,0
+BLNE.US,D,20201104,000000,270,286,262,274,575.82,0
+BLNE.US,D,20201105,000000,278,298,271.46,294,621.9850000000001,0
+BLNE.US,D,20201106,000000,292,308,278,278,444.625,0
+BLNE.US,D,20201109,000000,290,308,280,296,607.83,0
+BLNE.US,D,20201110,000000,308,340,292,316,1505.9450000000002,0
+BLNE.US,D,20201111,000000,340,436,340,380,11044.495,0
+BLNE.US,D,20201112,000000,354,371.44,314,322,2460.1400000000003,0
+BLNE.US,D,20201113,000000,320,380,320,360,1869.5700000000002,0
+BLNE.US,D,20201116,000000,362,371.98,337,338,781.6100000000001,0
+BLNE.US,D,20201117,000000,338,338,300,302,1556.8950000000002,0
+BLNE.US,D,20201118,000000,312,330,310,326,472.93500000000006,0
+BLNE.US,D,20201119,000000,328,330,312.02,318,243.31500000000003,0
+BLNE.US,D,20201120,000000,320,320,308,308,326.545,0
+BLNE.US,D,20201123,000000,312,320,306,314,376.95500000000004,0
+BLNE.US,D,20201124,000000,312,342,311.22,322,704.02,0
+BLNE.US,D,20201125,000000,326,334.94,318.02,332,362.37,0
+BLNE.US,D,20201127,000000,334,338,326.42,334,268.585,0
+BLNE.US,D,20201130,000000,340,340,320,330,303.65500000000003,0
+BLNE.US,D,20201201,000000,340,340,316,316,462.16499999999996,0
+BLNE.US,D,20201202,000000,308,317.88,300.02,314,423.6,0
+BLNE.US,D,20201203,000000,308,316,306,308,206.65,0
+BLNE.US,D,20201204,000000,312,318.86,284,296,548.795,0
+BLNE.US,D,20201207,000000,292,300,288,290,398.06500000000005,0
+BLNE.US,D,20201208,000000,292,306,286,290,268.89000000000004,0
+BLNE.US,D,20201209,000000,292,295.4,276,286,536.9,0
+BLNE.US,D,20201210,000000,284,290.6,280,282,265.96,0
+BLNE.US,D,20201211,000000,282.74,294,281.84,286,170.055,0
+BLNE.US,D,20201214,000000,288,290,280,283,213.20000000000002,0
+BLNE.US,D,20201215,000000,292,300,276,276,197.72500000000002,0
+BLNE.US,D,20201216,000000,278,284,272,272,417.995,0
+BLNE.US,D,20201217,000000,274,281.96,268,276,331.79,0
+BLNE.US,D,20201218,000000,274,290,270,270,1323.25,0
+BLNE.US,D,20201221,000000,276,276,254,254,603.92,0
+BLNE.US,D,20201222,000000,260,264,254,258,382.78000000000003,0
+BLNE.US,D,20201223,000000,260,260,246,248,874.2750000000001,0
+BLNE.US,D,20201224,000000,252,258,250,250,447.99,0
+BLNE.US,D,20201228,000000,254,264,250,260,1225.7700000000002,0
+BLNE.US,D,20201229,000000,264,269.98,258,266,475.13000000000005,0
+BLNE.US,D,20201230,000000,262,268,250,262,662.195,0
+BLNE.US,D,20201231,000000,260,264,254,256,286.605,0
+BLNE.US,D,20210104,000000,260,260,250,254,362.185,0
+BLNE.US,D,20210105,000000,254,290,254,276,1052.68,0
+BLNE.US,D,20210106,000000,278,278,268,272,503.895,0
+BLNE.US,D,20210107,000000,272,278,268.1,272,259.58000000000004,0
+BLNE.US,D,20210108,000000,276,280,272,276,418.55500000000006,0
+BLNE.US,D,20210111,000000,278,278,270,270,272.95,0
+BLNE.US,D,20210112,000000,272,300,272,286,1946.4250000000002,0
+BLNE.US,D,20210113,000000,300,300,276,288,621.07,0
+BLNE.US,D,20210114,000000,294,296,278,282,414.75500000000005,0
+BLNE.US,D,20210115,000000,280,286,272,276,410.105,0
+BLNE.US,D,20210119,000000,280,306,278,300,980.09,0
+BLNE.US,D,20210120,000000,304,308,290,292,697.445,0
+BLNE.US,D,20210121,000000,294,302.24,291.48,300,530.215,0
+BLNE.US,D,20210122,000000,302,308,290,306,468.4100000000001,0
+BLNE.US,D,20210125,000000,308,334,292,312,1850.4750000000001,0
+BLNE.US,D,20210126,000000,318,318,290,298,1472.0100000000002,0
+BLNE.US,D,20210127,000000,296,300,275.98,284,1895.6650000000002,0
+BLNE.US,D,20210128,000000,282,295.98,264.06,276,1201.92,0
+BLNE.US,D,20210129,000000,276,282,266,268,746.8850000000001,0
+BLNE.US,D,20210201,000000,278,296,270,290,747.6100000000001,0
+BLNE.US,D,20210202,000000,298,298,286,294,361.21000000000004,0
+BLNE.US,D,20210203,000000,300,300,286,290,681.82,0
+BLNE.US,D,20210204,000000,294,312,294,308,1264.785,0
+BLNE.US,D,20210205,000000,316,365.98,310,328,3887.8550000000005,0
+BLNE.US,D,20210208,000000,356.22,387.98,330,354,6000.26,0
+BLNE.US,D,20210209,000000,388,658,379.62,546,45107.81,0
+BLNE.US,D,20210210,000000,546,566,458,502,9571.210000000001,0
+BLNE.US,D,20210211,000000,486,491.98,418,422,4996.6900000000005,0
+BLNE.US,D,20210212,000000,438,439.7,384,412,3972.8300000000004,0
+BLNE.US,D,20210216,000000,430,442,396,434,3534.285,0
+BLNE.US,D,20210217,000000,430,456,400,436,2957.135,0
+BLNE.US,D,20210218,000000,424,434,404,434,1533.8100000000002,0
+BLNE.US,D,20210219,000000,428,454,416,442,2598.11,0
+BLNE.US,D,20210222,000000,440,449.84,412,432,1085.025,0
+BLNE.US,D,20210223,000000,382,382,370,382,1585.6350000000002,0
+BLNE.US,D,20210224,000000,400,412,387.6,402,349.93000000000006,0
+BLNE.US,D,20210225,000000,382,402.1,364,380,872.475,0
+BLNE.US,D,20210226,000000,374,382,351.18,368,617.0600000000001,0
+BLNE.US,D,20210301,000000,352,396,352,374,931.305,0
+BLNE.US,D,20210302,000000,384.48,404,378,382,749.995,0
+BLNE.US,D,20210303,000000,388,394,372,376,648.2750000000001,0
+BLNE.US,D,20210304,000000,370,370,321,328,1022.74,0
+BLNE.US,D,20210305,000000,340,344,303.98,326,687.72,0
+BLNE.US,D,20210308,000000,330,340,320,324,359.81500000000005,0
+BLNE.US,D,20210309,000000,324,356,320.02,346,587.4100000000001,0
+BLNE.US,D,20210310,000000,356,402.8,349.46,372,896.04,0
+BLNE.US,D,20210311,000000,372,396,362.5,370,427.355,0
+BLNE.US,D,20210312,000000,376,387.92,372,378,258.21999999999997,0
+BLNE.US,D,20210315,000000,380,426,378.2,410,1070.26,0
+BLNE.US,D,20210316,000000,412,416,376,380,508.38000000000005,0
+BLNE.US,D,20210317,000000,398,410,380,398,448.24,0
+BLNE.US,D,20210318,000000,398,400,382,382,393.57500000000005,0
+BLNE.US,D,20210319,000000,384,398,381.48,394,220.54000000000002,0
+BLNE.US,D,20210322,000000,402,402,380,380,337.32500000000005,0
+BLNE.US,D,20210323,000000,384,385.98,348,354,425.745,0
+BLNE.US,D,20210324,000000,354,370,350,354,294.735,0
+BLNE.US,D,20210325,000000,364,364,340,360,309.8,0
+BLNE.US,D,20210326,000000,364,370,356,365.94,343.385,0
+BLNE.US,D,20210329,000000,364,372,350,356,2351.5150000000003,0
+BLNE.US,D,20210330,000000,356,362,338,352,431.675,0
+BLNE.US,D,20210331,000000,348,404.02,348,370,1261.5500000000002,0
+BLNE.US,D,20210401,000000,360,410,358.02,398,1066.885,0
+BLNE.US,D,20210405,000000,400,400,380.22,388,367.195,0
+BLNE.US,D,20210406,000000,390,414,388.02,410,604.325,0
+BLNE.US,D,20210407,000000,416,426,376,384,623.2950000000001,0
+BLNE.US,D,20210408,000000,384,386.38,364,374,472.425,0
+BLNE.US,D,20210409,000000,380,390.08,366,376,505.92,0
+BLNE.US,D,20210412,000000,372,387.12,332,334,690.4300000000001,0
+BLNE.US,D,20210413,000000,340,346,323.26,334,491.40000000000003,0
+BLNE.US,D,20210414,000000,346,364,338,360,753.575,0
+BLNE.US,D,20210415,000000,360,360.22,330,334,326.01500000000004,0
+BLNE.US,D,20210416,000000,332,350,320,344,384.63000000000005,0
+BLNE.US,D,20210419,000000,342,344,326.32,328,146.965,0
+BLNE.US,D,20210420,000000,326,330,310,316,434.16499999999996,0
+BLNE.US,D,20210421,000000,334,420,316,340,38105.675,0
+BLNE.US,D,20210422,000000,330,360,314,350,3085.7650000000003,0
+BLNE.US,D,20210423,000000,344,368,338,366,849.7700000000001,0
+BLNE.US,D,20210426,000000,354,368,350,362,573.5100000000001,0
+BLNE.US,D,20210427,000000,362,370,360,364,377.81500000000005,0
+BLNE.US,D,20210428,000000,360,370,356,364,232.9,0
+BLNE.US,D,20210429,000000,372,396,350,350,2445.31,0
+BLNE.US,D,20210430,000000,352,372,349.6,368,717.695,0
+BLNE.US,D,20210503,000000,370,374,350,354,437.70500000000004,0
+BLNE.US,D,20210504,000000,356,358,332,350,535.12,0
+BLNE.US,D,20210505,000000,356,356,336,342,157.3,0
+BLNE.US,D,20210506,000000,340,348,330,334,358.90000000000003,0
+BLNE.US,D,20210507,000000,334,350,332,344,161.17000000000002,0
+BLNE.US,D,20210510,000000,348,352,334,350,578.595,0
+BLNE.US,D,20210511,000000,342,370,334,364,387.82500000000005,0
+BLNE.US,D,20210512,000000,364,372,352,358,562.73,0
+BLNE.US,D,20210513,000000,358,366,344,348,520.765,0
+BLNE.US,D,20210514,000000,348,360.06,340,341.98,523.1,0
+BLNE.US,D,20210517,000000,340,360,340,346,187.64000000000001,0
+BLNE.US,D,20210518,000000,350,364,346.94,362,256.07,0
+BLNE.US,D,20210519,000000,354,378,350,375.98,632.6300000000001,0
+BLNE.US,D,20210520,000000,382,400,376,396,1008.415,0
+BLNE.US,D,20210521,000000,398,438,390,428,1637.335,0
+BLNE.US,D,20210524,000000,430,490,426,460,4405.26,0
+BLNE.US,D,20210525,000000,464,469.98,426,428,702.345,0
+BLNE.US,D,20210526,000000,432,460,426.02,454,654.35,0
+BLNE.US,D,20210527,000000,444,546,444,524,5975.225,0
+BLNE.US,D,20210528,000000,530,536,500.02,518,1310.66,0
+BLNE.US,D,20210601,000000,528,540,494,534,916.5100000000001,0
+BLNE.US,D,20210602,000000,550,564,524,550,1454.93,0
+BLNE.US,D,20210603,000000,550,580,550,580,791.94,0
+BLNE.US,D,20210604,000000,584,636,576,618,1664.33,0
+BLNE.US,D,20210607,000000,616,646,600,640,1129.655,0
+BLNE.US,D,20210608,000000,640,650,584,596,1495.6750000000002,0
+BLNE.US,D,20210609,000000,594,630,594,612,647.825,0
+BLNE.US,D,20210610,000000,600,630,590,602,672.2600000000001,0
+BLNE.US,D,20210611,000000,600,621.46,582,618,440.27500000000003,0
+BLNE.US,D,20210614,000000,616,628,600,610,504.715,0
+BLNE.US,D,20210615,000000,614,614,580,582,802.575,0
+BLNE.US,D,20210616,000000,580,592,560,592,826.0600000000001,0
+BLNE.US,D,20210617,000000,582,590,563,582,697.0300000000001,0
+BLNE.US,D,20210618,000000,568,582,562,562,611.4350000000001,0
+BLNE.US,D,20210621,000000,562,600,560.02,598,298.43,0
+BLNE.US,D,20210622,000000,598,598,568,568,794.7550000000001,0
+BLNE.US,D,20210623,000000,582,606,582,600,533.25,0
+BLNE.US,D,20210624,000000,601.12,618,596,612,329.595,0
+BLNE.US,D,20210625,000000,608,612,588,588,414.295,0
+BLNE.US,D,20210628,000000,596,608,590,598,166.98000000000002,0
+BLNE.US,D,20210629,000000,600,600,590,590,168.75,0
+BLNE.US,D,20210630,000000,594,596,560,564,1030.6100000000001,0
+BLNE.US,D,20210701,000000,558,586,540,566,835.0950000000001,0
+BLNE.US,D,20210702,000000,568,584,564,574,379.125,0
+BLNE.US,D,20210706,000000,586,602,575.66,580,773.71,0
+BLNE.US,D,20210707,000000,592,674,592,626,3942.36,0
+BLNE.US,D,20210708,000000,604,648,600,608,1170.135,0
+BLNE.US,D,20210709,000000,620,684,620,678,2028.86,0
+BLNE.US,D,20210712,000000,694,734,694,726,4452.66,0
+BLNE.US,D,20210713,000000,766,798,720,734,2882.4750000000004,0
+BLNE.US,D,20210714,000000,752,770,656.02,680,1524.8100000000002,0
+BLNE.US,D,20210715,000000,694,723.98,694,722,824.6700000000001,0
+BLNE.US,D,20210716,000000,720,750,706,708,766.595,0
+BLNE.US,D,20210719,000000,700,776,672,776,1907.045,0
+BLNE.US,D,20210720,000000,778,788,752,778,1545.7250000000001,0
+BLNE.US,D,20210721,000000,772,774,758,763,578.5100000000001,0
+BLNE.US,D,20210722,000000,770,920,742.1,876,4789.47,0
+BLNE.US,D,20210723,000000,874,966,874,934,3861.385,0
+BLNE.US,D,20210726,000000,882,930.2,740.02,742,2495.6650000000004,0
+BLNE.US,D,20210727,000000,756,871,746,812,2044.6650000000002,0
+BLNE.US,D,20210728,000000,804,821,800,812,741.1350000000001,0
+BLNE.US,D,20210729,000000,826,849,800,816,474.52,0
+BLNE.US,D,20210730,000000,802,815.98,746,776,1033.2,0
+BLNE.US,D,20210802,000000,790,814.98,780,796,559.79,0
+BLNE.US,D,20210803,000000,794,808,750,760,802.725,0
+BLNE.US,D,20210804,000000,813,813,772,780,463.05500000000006,0
+BLNE.US,D,20210805,000000,784,795.7,770,790,555.545,0
+BLNE.US,D,20210806,000000,788,799.18,788,792,144.85,0
+BLNE.US,D,20210809,000000,792,806,776,786,1402.33,0
+BLNE.US,D,20210810,000000,792,800,760,760,624.77,0
+BLNE.US,D,20210811,000000,774,785.98,752,770,467.475,0
+BLNE.US,D,20210812,000000,772,780,684,689,1298.73,0
+BLNE.US,D,20210813,000000,690,720,650.02,652,1589.79,0
+BLNE.US,D,20210816,000000,654,686,634,642,1097.9,0
+BLNE.US,D,20210817,000000,640,648.98,610,618,687.54,0
+BLNE.US,D,20210818,000000,624,676,622,674,833.215,0
+BLNE.US,D,20210819,000000,658,663,612,614,466.42,0
+BLNE.US,D,20210820,000000,620,644,612,624,773.015,0
+BLNE.US,D,20210823,000000,628,632,576,578,1833.2900000000002,0
+BLNE.US,D,20210824,000000,602,633,596,622,931.065,0
+BLNE.US,D,20210825,000000,628,638,612,630,727.395,0
+BLNE.US,D,20210826,000000,632,632,606,620,286.425,0
+BLNE.US,D,20210827,000000,620,620,598,602,1044.74,0
+BLNE.US,D,20210830,000000,600,620,580,588,1688.8450000000003,0
+BLNE.US,D,20210831,000000,590,614,584,592,959.34,0
+BLNE.US,D,20210901,000000,596,604,590,590,396.65000000000003,0
+BLNE.US,D,20210902,000000,592,622,592,618,334.385,0
+BLNE.US,D,20210903,000000,622,628,593,602,233.5,0
+BLNE.US,D,20210907,000000,616,624,594,598,597.07,0
+BLNE.US,D,20210908,000000,590,612,584,610,362.895,0
+BLNE.US,D,20210909,000000,610,634,608,632,256.565,0
+BLNE.US,D,20210910,000000,630,630,608,614,115.67500000000001,0
+BLNE.US,D,20210913,000000,608,612,574,588,536.62,0
+BLNE.US,D,20210914,000000,586,601,562,564,377.545,0
+BLNE.US,D,20210915,000000,568,588,560,566,513.575,0
+BLNE.US,D,20210916,000000,562,587.04,556,568,126.97000000000001,0
+BLNE.US,D,20210917,000000,572,591.98,571,582,294.82,0
+BLNE.US,D,20210920,000000,582,582,552,552,478.28000000000003,0
+BLNE.US,D,20210921,000000,580,586,542,544,1079.72,0
+BLNE.US,D,20210922,000000,544,550,528,530,777.4100000000001,0
+BLNE.US,D,20210923,000000,540,602,536,584,578.665,0
+BLNE.US,D,20210924,000000,582,610,562.02,608,407.125,0
+BLNE.US,D,20210927,000000,610,614.72,556,560,606.97,0
+BLNE.US,D,20210928,000000,558,558,522,526,3940.7000000000003,0
+BLNE.US,D,20210929,000000,524,530,520,520,358.02,0
+BLNE.US,D,20210930,000000,522,528,510,516,458.18000000000006,0
+BLNE.US,D,20211001,000000,518,521.78,510,512,240.29000000000002,0
+BLNE.US,D,20211004,000000,510,519.98,506,506,530.0500000000001,0
+BLNE.US,D,20211005,000000,506,522,502,516,274.66,0
+BLNE.US,D,20211006,000000,512,516,500,500,358.63000000000005,0
+BLNE.US,D,20211007,000000,510,536,510,518,276.38000000000005,0
+BLNE.US,D,20211008,000000,520,550.32,510,524,617.0050000000001,0
+BLNE.US,D,20211011,000000,520,523.78,502,508,342.84000000000003,0
+BLNE.US,D,20211012,000000,508,510,500,506,357.46000000000004,0
+BLNE.US,D,20211013,000000,506,516,506,510,318.15000000000003,0
+BLNE.US,D,20211014,000000,520,530,510,514,155.625,0
+BLNE.US,D,20211015,000000,526,554,514,544,465.615,0
+BLNE.US,D,20211018,000000,540,548,532,540,211.585,0
+BLNE.US,D,20211019,000000,550,550,520,522,342.94000000000005,0
+BLNE.US,D,20211020,000000,530,556,530,544,284.14000000000004,0
+BLNE.US,D,20211021,000000,544,557.46,536,552,307.055,0
+BLNE.US,D,20211022,000000,550,558,538.68,542,162.735,0
+BLNE.US,D,20211025,000000,542,566,542,562,307.65000000000003,0
+BLNE.US,D,20211026,000000,620,620,580,582,1730.38,0
+BLNE.US,D,20211027,000000,600,601.98,558,568,1238.035,0
+BLNE.US,D,20211028,000000,578,588,562,566,522.1800000000001,0
+BLNE.US,D,20211029,000000,568,580,542,554,418.82500000000005,0
+BLNE.US,D,20211101,000000,556,568,550,560,475.495,0
+BLNE.US,D,20211102,000000,560,571.98,532,540,678.77,0
+BLNE.US,D,20211103,000000,540,548,536,540,451.355,0
+BLNE.US,D,20211104,000000,546,546,534,538,580.995,0
+BLNE.US,D,20211105,000000,538,544,520,524,1372.78,0
+BLNE.US,D,20211108,000000,524,544,516,544,1593.9700000000003,0
+BLNE.US,D,20211109,000000,548,572,540,572,1241.765,0
+BLNE.US,D,20211110,000000,586,610,562,572,1005.84,0
+BLNE.US,D,20211111,000000,582,606,560,570,918.365,0
+BLNE.US,D,20211112,000000,566,581.98,562,576,411.115,0
+BLNE.US,D,20211115,000000,580,594.52,564,566,746.5050000000001,0
+BLNE.US,D,20211116,000000,560,560,500,502,1607.5200000000002,0
+BLNE.US,D,20211117,000000,506,516,496,498,846.8600000000001,0
+BLNE.US,D,20211118,000000,492,505,408,408,1752.2400000000002,0
+BLNE.US,D,20211119,000000,424,436,408,408,1258.64,0
+BLNE.US,D,20211122,000000,420,428,376,382,1433.48,0
+BLNE.US,D,20211123,000000,382,412,380,398,773.3100000000001,0
+BLNE.US,D,20211124,000000,400,412,398,406,411.12,0
+BLNE.US,D,20211126,000000,398,410,390,398,394.73,0
+BLNE.US,D,20211129,000000,398,406,382,390,374.87,0
+BLNE.US,D,20211130,000000,384,392,368,372,646.895,0
+BLNE.US,D,20211201,000000,370,392.34,352,352,696.625,0
+BLNE.US,D,20211202,000000,350,374,350,368,616.69,0
+BLNE.US,D,20211203,000000,364,367.86,340,342,346.84000000000003,0
+BLNE.US,D,20211206,000000,346,368,346,360,283.065,0
+BLNE.US,D,20211207,000000,362,388,360,380,350.98,0
+BLNE.US,D,20211208,000000,384,414,379.76,412,195.495,0
+BLNE.US,D,20211209,000000,412,412,366,368,328.145,0
+BLNE.US,D,20211210,000000,372,374,362,366,95.81,0
+BLNE.US,D,20211213,000000,368,376,344,346,283.885,0
+BLNE.US,D,20211214,000000,352,354,344,346,209.945,0
+BLNE.US,D,20211215,000000,354,360,320,346,502.88000000000005,0
+BLNE.US,D,20211216,000000,348,369.16,346.62,348,179.385,0
+BLNE.US,D,20211217,000000,356,370,340,350,247.935,0
+BLNE.US,D,20211220,000000,342,346,332,334,485.495,0
+BLNE.US,D,20211221,000000,340,360,338,354,246.685,0
+BLNE.US,D,20211222,000000,360,360,356,358,118.825,0
+BLNE.US,D,20211223,000000,360,377.98,356,370,213.87,0
+BLNE.US,D,20211227,000000,370,376,362,366,443.76000000000005,0
+BLNE.US,D,20211228,000000,368,386,368,382,213.66500000000002,0
+BLNE.US,D,20211229,000000,396,396,370,377,145.58,0
+BLNE.US,D,20211230,000000,380,398,380,398,184.75,0
+BLNE.US,D,20211231,000000,398,398,350,358,501.05,0
+BLNE.US,D,20220103,000000,358,376,348,364,302.07,0
+BLNE.US,D,20220104,000000,370,370,343.84,350,344.44000000000005,0
+BLNE.US,D,20220105,000000,350,350,324,328,317.02,0
+BLNE.US,D,20220106,000000,328,353.42,320,332,289.745,0
+BLNE.US,D,20220107,000000,334,344,320,328,442.57,0
+BLNE.US,D,20220110,000000,326,328.2,315,328,284.1,0
+BLNE.US,D,20220111,000000,334,376,328,374,751.575,0
+BLNE.US,D,20220112,000000,376,376,342,346,178.14000000000001,0
+BLNE.US,D,20220113,000000,348,348,320,324,156.685,0
+BLNE.US,D,20220114,000000,332,332,316,320,220.08000000000004,0
+BLNE.US,D,20220118,000000,328,328,302,308,137.255,0
+BLNE.US,D,20220119,000000,326,326,288,292,174.435,0
+BLNE.US,D,20220120,000000,290,297.5,284,284,219.80500000000004,0
+BLNE.US,D,20220121,000000,280,280,242,248,603.6899999999999,0
+BLNE.US,D,20220124,000000,240,243.98,220,242,486.645,0
+BLNE.US,D,20220125,000000,246,250,230,242,247.25,0
+BLNE.US,D,20220126,000000,240,249.98,210,222,332.45500000000004,0
+BLNE.US,D,20220127,000000,230,234,210,214,127.92500000000001,0
+BLNE.US,D,20220128,000000,220,238,200,200,488.32,0
+BLNE.US,D,20220131,000000,220,252.2,212,238,479.065,0
+BLNE.US,D,20220201,000000,250,250,228,242,420.745,0
+BLNE.US,D,20220202,000000,240,240,190,199.88,1455.4350000000002,0
+BLNE.US,D,20220203,000000,198,198,172,172.02,1172.75,0
+BLNE.US,D,20220204,000000,178,178,168.32,170,919.6950000000002,0
+BLNE.US,D,20220207,000000,174.3,176.84,152,156.3,904.6750000000001,0
+BLNE.US,D,20220208,000000,162,178,158,175.16,496.37,0
+BLNE.US,D,20220209,000000,178,200,176,192.6,1009.6350000000001,0
+BLNE.US,D,20220210,000000,192,206,180,206,392.375,0
+BLNE.US,D,20220211,000000,208,228,201.02,208,562.92,0
+BLNE.US,D,20220214,000000,200,210,200,204,341.18000000000006,0
+BLNE.US,D,20220215,000000,210,210,200,206,192.615,0
+BLNE.US,D,20220216,000000,206,220,206,214,176.97000000000003,0
+BLNE.US,D,20220217,000000,214,215,200,204,176.47500000000002,0
+BLNE.US,D,20220218,000000,204,213.82,200,206,308.02500000000003,0
+BLNE.US,D,20220222,000000,200,204,196,200,110.75999999999999,0
+BLNE.US,D,20220223,000000,204,204,194,194.78,89.04500000000002,0
+BLNE.US,D,20220224,000000,184,192,180,192,127.97000000000001,0
+BLNE.US,D,20220225,000000,192,218,185.68,210,106.71,0
+BLNE.US,D,20220228,000000,210,223.32,200.56,218,265.52500000000003,0
+BLNE.US,D,20220301,000000,218,218,202,204,182.05,0
+BLNE.US,D,20220302,000000,211.66,211.66,197.26,202,110.65,0
+BLNE.US,D,20220303,000000,208,210,202,202.2,117.405,0
+BLNE.US,D,20220304,000000,204,208,158,186.5,472.58500000000004,0
+BLNE.US,D,20220307,000000,186,192,178.56,188,285.545,0
+BLNE.US,D,20220308,000000,192,192,180,186.74,141.08,0
+BLNE.US,D,20220309,000000,187.55,192.2,181.36,190,205.4,0
+BLNE.US,D,20220310,000000,180,180.6,172,179.3,170.72000000000003,0
+BLNE.US,D,20220311,000000,188.26,254,183.22,210,9558.9,0
+BLNE.US,D,20220314,000000,206,228,190,192.5,3684.5400000000004,0
+BLNE.US,D,20220315,000000,192,204,172,179.56,901.99,0
+BLNE.US,D,20220316,000000,179.56,188.52,160.1,178,465.195,0
+BLNE.US,D,20220317,000000,174,188,174,181.4,288.915,0
+BLNE.US,D,20220318,000000,183.76,198,180.04,191,323.745,0
+BLNE.US,D,20220321,000000,202,207.48,186.1,196,179.81500000000003,0
+BLNE.US,D,20220322,000000,202,202,190,199.6,203.71,0
+BLNE.US,D,20220323,000000,198,212,194,206,261.7,0
+BLNE.US,D,20220324,000000,202,208.02,194.7,199.96,244.90500000000003,0
+BLNE.US,D,20220325,000000,202,204,194,196,210.99,0
+BLNE.US,D,20220328,000000,194,198.38,184.5,189.98,177.71,0
+BLNE.US,D,20220329,000000,196,196,186.76,194.14,334.01500000000004,0
+BLNE.US,D,20220330,000000,200,212.16,182.94,209,374.665,0
+BLNE.US,D,20220331,000000,214,214,189,191.56,338.83000000000004,0
+BLNE.US,D,20220401,000000,195.44,200,195.42,196.14,122.785,0
+BLNE.US,D,20220404,000000,200,203.88,192,196.72,125.245,0
+BLNE.US,D,20220405,000000,194,206,194,195.36,110.51500000000001,0
+BLNE.US,D,20220406,000000,192.42,200,186,194.32,254.33000000000004,0
+BLNE.US,D,20220407,000000,195.84,228,186.82,224,3380.62,0
+BLNE.US,D,20220408,000000,240,298,232,270,6298.895,0
+BLNE.US,D,20220411,000000,270,270,246,254,1628.91,0
+BLNE.US,D,20220412,000000,258,258,228.02,242,1255.63,0
+BLNE.US,D,20220413,000000,230,231,212,224,512.165,0
+BLNE.US,D,20220414,000000,222,225.98,210.02,216,130.16500000000002,0
+BLNE.US,D,20220418,000000,212,214,190.36,200,422.28000000000003,0
+BLNE.US,D,20220419,000000,210,210,200,204,153.71,0
+BLNE.US,D,20220420,000000,216,218,204,204,189.14000000000001,0
+BLNE.US,D,20220421,000000,202,219,198,200,428.33000000000004,0
+BLNE.US,D,20220422,000000,202,204,190,191.12,237.795,0
+BLNE.US,D,20220425,000000,191,196,180,187.12,179.405,0
+BLNE.US,D,20220426,000000,175.8,187.46,174.02,174.04,188.18,0
+BLNE.US,D,20220427,000000,177.48,194.1,176,184.4,281.855,0
+BLNE.US,D,20220428,000000,183.92,188,176,183.12,337.82500000000005,0
+BLNE.US,D,20220429,000000,180,194.08,180,187.8,66.5,0
+BLNE.US,D,20220502,000000,187.6,194.1,179.04,192.68,133.995,0
+BLNE.US,D,20220503,000000,190,194,184,190.02,42.080000000000005,0
+BLNE.US,D,20220504,000000,186.2,190.02,184,186.12,112.9,0
+BLNE.US,D,20220505,000000,186.02,191.2,176.46,183.3,70.745,0
+BLNE.US,D,20220506,000000,185,191.2,176.2,184.72,64.83,0
+BLNE.US,D,20220509,000000,180,180,140,155.8,1433.64,0
+BLNE.US,D,20220510,000000,166,166,149,154.56,143.19000000000003,0
+BLNE.US,D,20220511,000000,165.74,165.74,142,145.1,216.56,0
+BLNE.US,D,20220512,000000,140,146,135.9,143.1,349.63000000000005,0
+BLNE.US,D,20220513,000000,160,160,146,150,260.055,0
+BLNE.US,D,20220516,000000,156,159.6,137,146,420.6,0
+BLNE.US,D,20220517,000000,158,158,142.2,145.68,343.675,0
+BLNE.US,D,20220518,000000,141.3,152.96,138.04,140,156.35000000000002,0
+BLNE.US,D,20220519,000000,140.4,150,134.133,141.02,155.07000000000002,0
+BLNE.US,D,20220520,000000,141.02,152.5,128.7,138,143.87,0
+BLNE.US,D,20220523,000000,140,140,134.02,140,141.34,0
+BLNE.US,D,20220524,000000,134,141.76,131.9,131.9,142.095,0
+BLNE.US,D,20220525,000000,138,144,130,136,319.40500000000003,0
+BLNE.US,D,20220526,000000,138,140,136,136,46.23500000000001,0
+BLNE.US,D,20220527,000000,138,139.58,134,136,378.295,0
+BLNE.US,D,20220531,000000,140,140,136,136,174.95000000000002,0
+BLNE.US,D,20220601,000000,140,146.04,137.98,140.02,73.59,0
+BLNE.US,D,20220602,000000,146,147.6,140.02,144.04,112.22500000000001,0
+BLNE.US,D,20220603,000000,144,154.12,140,144,244.33000000000004,0
+BLNE.US,D,20220606,000000,144,151.02,143.94,146,1620.865,0
+BLNE.US,D,20220607,000000,148,154.86,140,140,454.28999999999996,0
+BLNE.US,D,20220608,000000,144,150.52,140,140,79.42000000000002,0
+BLNE.US,D,20220609,000000,148,148.06,140,142.1,67.33,0
+BLNE.US,D,20220610,000000,142,142,136,137,155.8,0
+BLNE.US,D,20220613,000000,134,140.7,120,120.58,215.495,0
+BLNE.US,D,20220614,000000,120.58,124,120,120,202.625,0
+BLNE.US,D,20220615,000000,126,135.88,120.35,132.32,143.725,0
+BLNE.US,D,20220616,000000,135,135,115.86,120.02,196.20000000000002,0
+BLNE.US,D,20220617,000000,126.02,130,124.42,128.52,114.61,0
+BLNE.US,D,20220621,000000,128,128,122,124.16,97.34500000000001,0
+BLNE.US,D,20220622,000000,128,131.18,128,131.18,75.17,0
+BLNE.US,D,20220623,000000,137.72,140,132.54,134.36,111.49000000000001,0
+BLNE.US,D,20220624,000000,138,192,125.114,148,3070.42,0
+BLNE.US,D,20220627,000000,148,150,136.4,139.24,137.29500000000002,0
+BLNE.US,D,20220628,000000,139.24,140.64,136,136.2,90.245,0
+BLNE.US,D,20220629,000000,138.18,141.58,136,136,72.075,0
+BLNE.US,D,20220630,000000,136,143.62,136,138,160.82000000000002,0
+BLNE.US,D,20220701,000000,136,140,136,138,210.39000000000001,0
+BLNE.US,D,20220705,000000,136,140,126,128,143.775,0
+BLNE.US,D,20220706,000000,126.2,130,116,123.88,208.835,0
+BLNE.US,D,20220707,000000,124,126,118,126,152.81500000000003,0
+BLNE.US,D,20220708,000000,128,140,124.2,140,278.575,0
+BLNE.US,D,20220711,000000,140,140,130.2,138,24.05,0
+BLNE.US,D,20220712,000000,132,138.62,132,136.54,46.07,0
+BLNE.US,D,20220713,000000,130,136.6,123.6,123.6,199.35500000000002,0
+BLNE.US,D,20220714,000000,124,130.4,124,124.12,66.39,0
+BLNE.US,D,20220715,000000,132,132,126.12,126.12,54.379999999999995,0
+BLNE.US,D,20220718,000000,134,134,126.14,128.48,37.1,0
+BLNE.US,D,20220719,000000,130.8,134.44,124.2,128.5,118,0
+BLNE.US,D,20220720,000000,132,133.32,126.42,130,109.03,0
+BLNE.US,D,20220721,000000,136,136,126.06,129.32,44.105000000000004,0
+BLNE.US,D,20220722,000000,124.04,135.78,124.04,128.36,51.095,0
+BLNE.US,D,20220725,000000,130.24,134.2,126,126.76,43.895,0
+BLNE.US,D,20220726,000000,126,140,126,137.88,290.66,0
+BLNE.US,D,20220727,000000,136,138,126,135.02,106.92500000000001,0
+BLNE.US,D,20220728,000000,138,140,134,138,381.925,0
+BLNE.US,D,20220729,000000,140,148.419,134,134.98,252.91500000000002,0
+BLNE.US,D,20220801,000000,134,135.98,128,130,157.79500000000002,0
+BLNE.US,D,20220802,000000,128.7,135.98,128.1,130,138.5,0
+BLNE.US,D,20220803,000000,129.98,135.96,122,122,590.58,0
+BLNE.US,D,20220804,000000,134,134,123.02,129.96,244.115,0
+BLNE.US,D,20220805,000000,130,178,124,144,4226.325,0
+BLNE.US,D,20220808,000000,144,147.98,140,140.08,284.43,0
+BLNE.US,D,20220809,000000,142.02,142.02,132.08,133,234.97,0
+BLNE.US,D,20220810,000000,134.02,142.4,133.04,136.2,351.07,0
+BLNE.US,D,20220811,000000,140,143.6,128.14,128.14,253.90500000000003,0
+BLNE.US,D,20220812,000000,128,135.64,127.9,130.04,347.21000000000004,0
+BLNE.US,D,20220815,000000,127.98,130,104,116,2188.2000000000003,0
+BLNE.US,D,20220816,000000,118,118,112.6,113,514.575,0
+BLNE.US,D,20220817,000000,113,118,106.02,110,249.66,0
+BLNE.US,D,20220818,000000,112,112,104.94,108,245.425,0
+BLNE.US,D,20220819,000000,110,137.98,105.1,109.8,2509.785,0
+BLNE.US,D,20220822,000000,109.8,140,100.42,107.18,4097.8,0
+BLNE.US,D,20220823,000000,119.98,119.98,104.08,111.32,362.58500000000004,0
+BLNE.US,D,20220824,000000,105.78,107.98,96,98.72,892.2200000000001,0
+BLNE.US,D,20220825,000000,100,100,96,96.0202,492.99,0
+BLNE.US,D,20220826,000000,100,101.26,92.38,98,711.52,0
+BLNE.US,D,20220829,000000,98,99,92,96,294.03000000000003,0
+BLNE.US,D,20220830,000000,92.02,99.98,92.02,94,150.785,0
+BLNE.US,D,20220831,000000,94,99.5798,94,95.8,37.665,0
+BLNE.US,D,20220901,000000,95,99.6,90,91.8,256.81,0
+BLNE.US,D,20220902,000000,93.34,97.2,88,88,324.96000000000004,0
+BLNE.US,D,20220906,000000,91.9,91.9,76.02,83.96,395.31500000000005,0
+BLNE.US,D,20220907,000000,80,84,72.12,75.9,1528.2200000000003,0
+BLNE.US,D,20220908,000000,78,80,74.44,75.4,374.17,0
+BLNE.US,D,20220909,000000,75.6,85.9998,75.6,79.02,523.97,0
+BLNE.US,D,20220912,000000,84,90.44,77,77,704.37,0
+BLNE.US,D,20220913,000000,76.22,79.04,75.54,78.52,99.075,0
+BLNE.US,D,20220914,000000,80,90,78.02,90,259.57,0
+BLNE.US,D,20220915,000000,90.02,90.02,80.7,89.76,444.62,0
+BLNE.US,D,20220916,000000,90,95.78,73.36,73.36,988.7850000000001,0
+BLNE.US,D,20220919,000000,77,79.76,52.22,66.86,3474.81,0
+BLNE.US,D,20220920,000000,63.8,66.86,54.1,60.36,2162.925,0
+BLNE.US,D,20220921,000000,60,68,56.94,60.78,760.855,0
+BLNE.US,D,20220922,000000,60,66,54.22,56.06,743.9250000000001,0
+BLNE.US,D,20220923,000000,58.86,58.86,52.54,53.22,648.0050000000001,0
+BLNE.US,D,20220926,000000,54,58.8,54,54,363.58500000000004,0
+BLNE.US,D,20220927,000000,56,56,52,54.02,518.15,0
+BLNE.US,D,20220928,000000,56.72,62,54,59.1,1324.355,0
+BLNE.US,D,20220929,000000,57.32,58.1,56,56,333.885,0
+BLNE.US,D,20220930,000000,55.98,58,54,55.4,1068.7350000000001,0
+BLNE.US,D,20221003,000000,62,62,54,59.79,394.45000000000005,0
+BLNE.US,D,20221004,000000,62,62,55.92,58.22,179.78,0
+BLNE.US,D,20221005,000000,60,74.3798,58.24,68.02,6727.900000000001,0
+BLNE.US,D,20221006,000000,74,74,63.6,68.22,1400.2350000000001,0
+BLNE.US,D,20221007,000000,66.18,67.8,60.08,63.52,933.725,0
+BLNE.US,D,20221010,000000,64,64,54,59.8,390.895,0
+BLNE.US,D,20221011,000000,60,63.82,56.02,58.62,175.685,0
+BLNE.US,D,20221012,000000,61.54,62,54.52,57,186.72000000000003,0
+BLNE.US,D,20221013,000000,54.86,61.9998,54.86,59.3998,163.94500000000002,0
+BLNE.US,D,20221014,000000,60.9,63.78,57.58,58.04,111.86,0
+BLNE.US,D,20221017,000000,63,63.26,56,60.04,296.59000000000003,0
+BLNE.US,D,20221018,000000,60,64,60,60,130.215,0
+BLNE.US,D,20221019,000000,62,64,58.22,63.84,181.685,0
+BLNE.US,D,20221020,000000,62,64.4,60,60.24,149.48499999999999,0
+BLNE.US,D,20221021,000000,66,66,58.22,58.3,209.72500000000002,0
+BLNE.US,D,20221024,000000,58,63,58,59.88,218.095,0
+BLNE.US,D,20221025,000000,59.88,59.9998,58,59.26,329.82,0
+BLNE.US,D,20221026,000000,60,61.8,60,61.24,60.215,0
+BLNE.US,D,20221027,000000,63.26,63.26,58,60.9,276.50500000000005,0
+BLNE.US,D,20221028,000000,60,61.98,58,60.56,207.85000000000002,0
+BLNE.US,D,20221031,000000,66,66,58,61.68,300.00500000000005,0
+BLNE.US,D,20221101,000000,60.74,66,59,62.9,303.375,0
+BLNE.US,D,20221102,000000,62,62.82,58.42,62.48,318.68000000000006,0
+BLNE.US,D,20221103,000000,61.84,61.98,56,56.02,322.80500000000006,0
+BLNE.US,D,20221104,000000,58,59.88,57.5,58.88,95.165,0
+BLNE.US,D,20221107,000000,62,62,59,60.38,281.56,0
+BLNE.US,D,20221108,000000,60.44,60.44,58,58,73.67,0
+BLNE.US,D,20221109,000000,60,60,50,51.44,494.91499999999996,0
+BLNE.US,D,20221110,000000,64,64,52,53.8,272.06,0
+BLNE.US,D,20221111,000000,55.46,55.94,50.0202,54.64,378.915,0
+BLNE.US,D,20221114,000000,54.78,55.98,50,54,804.335,0
+BLNE.US,D,20221115,000000,55.96,60,53.54,54.3,287.89000000000004,0
+BLNE.US,D,20221116,000000,54.72,54.72,52.02,53.4,156.89000000000001,0
+BLNE.US,D,20221117,000000,52.64,53.98,52,52,190.425,0
+BLNE.US,D,20221118,000000,60,60,49.08,56,1261.95,0
+BLNE.US,D,20221121,000000,54.44,55.98,48.2,54.98,248.085,0
+BLNE.US,D,20221122,000000,52,54.98,48.08,50.62,128.89000000000001,0
+BLNE.US,D,20221123,000000,60,60,51.0402,56,188.155,0
+BLNE.US,D,20221125,000000,56,56,53.5,56,21.42,0
+BLNE.US,D,20221128,000000,56,56,51.0002,53.92,286.78000000000003,0
+BLNE.US,D,20221129,000000,54.82,54.82,51.2002,53.66,36.964999999999996,0
+BLNE.US,D,20221130,000000,53.86,56,50.02,50.4,141.855,0
+BLNE.US,D,20221201,000000,60,60,52,56.96,339.345,0
+BLNE.US,D,20221202,000000,56.8,56.8,54.6,56.4,66.635,0
+BLNE.US,D,20221205,000000,59.64,59.64,53.7,56.32,283.815,0
+BLNE.US,D,20221206,000000,56.1,56.1,52.4,53.14,93.255,0
+BLNE.US,D,20221207,000000,58,58,54,55.82,137.34,0
+BLNE.US,D,20221208,000000,58.6,60,52,55,42.830000000000005,0
+BLNE.US,D,20221209,000000,56,56,52,54.84,223.26999999999998,0
+BLNE.US,D,20221212,000000,57.58,57.58,50,57,345.64000000000004,0
+BLNE.US,D,20221213,000000,59.86,59.86,54,55,11.125,0
+BLNE.US,D,20221214,000000,55.96,62.62,54.34,54.34,1277.9700000000003,0
+BLNE.US,D,20221215,000000,56,58,52.6,53.04,226.58000000000004,0
+BLNE.US,D,20221216,000000,53.9598,55.68,51.02,54.8,129.655,0
+BLNE.US,D,20221219,000000,53.3,55.98,50.0002,51.58,133.27,0
+BLNE.US,D,20221220,000000,52,54,50,54,440.36000000000007,0
+BLNE.US,D,20221221,000000,54,54,49,50,374.86,0
+BLNE.US,D,20221222,000000,52.5,52.5,50,50,234.99,0
+BLNE.US,D,20221223,000000,51.26,51.26,49,50,222.36,0
+BLNE.US,D,20221227,000000,53.18,53.18,45,45,253.76,0
+BLNE.US,D,20221228,000000,48,50.42,40,45.822,275.87,0
+BLNE.US,D,20221229,000000,50,50,42,45,110.71,0
+BLNE.US,D,20221230,000000,44,50.5102,44,45.78,205.795,0
+BLNE.US,D,20230103,000000,52.94,55.98,50.46,50.5,171.175,0
+BLNE.US,D,20230104,000000,50.6,54,50.6,52.28,250.40500000000003,0
+BLNE.US,D,20230105,000000,50,54,50,52.86,104.64000000000001,0
+BLNE.US,D,20230106,000000,53.02,55.5,52.8602,53.8,197.395,0
+BLNE.US,D,20230109,000000,54,54,53.04,53.1,169.66,0
+BLNE.US,D,20230110,000000,54,55.74,53.08,53.44,57.69,0
+BLNE.US,D,20230111,000000,56,59.76,50.78,57,496.945,0
+BLNE.US,D,20230112,000000,60,60,54.82,54.8202,280.95,0
+BLNE.US,D,20230113,000000,60,60.02,54.8798,55.02,436.51000000000005,0
+BLNE.US,D,20230117,000000,57.76,57.76,54.02,54.02,71.015,0
+BLNE.US,D,20230118,000000,56,56,53,54.22,81.72500000000001,0
+BLNE.US,D,20230119,000000,56.92,57,50.0002,50.9,225.41500000000002,0
+BLNE.US,D,20230120,000000,53.44,53.44,49.42,51,264.605,0
+BLNE.US,D,20230123,000000,51,51,49.94,50.54,318.32500000000005,0
+BLNE.US,D,20230124,000000,50.18,51.6098,50.18,50.98,194.23000000000002,0
+BLNE.US,D,20230125,000000,50.98,50.98,49.9802,50.76,80.23500000000001,0
+BLNE.US,D,20230126,000000,52.14,52.14,50.32,51,415.725,0
+BLNE.US,D,20230127,000000,52,52,50.5998,50.78,189.51,0
+BLNE.US,D,20230130,000000,53.3,56,51.9998,52.02,91.915,0
+BLNE.US,D,20230131,000000,52,54,50.42,53.32,160.9,0
+BLNE.US,D,20230201,000000,54,55.82,52.06,55.52,277.45500000000004,0
+BLNE.US,D,20230202,000000,55.64,103.9,52.64,73.58,29593.755,0
+BLNE.US,D,20230203,000000,72.3,98.8,70,90.8,10304.84,0
+BLNE.US,D,20230206,000000,92.88,97.98,72,78,1529.03,0
+BLNE.US,D,20230207,000000,75.66,78.76,73.8,75,547.6,0
+BLNE.US,D,20230208,000000,75,75.0202,67.37,70.5,647.07,0
+BLNE.US,D,20230209,000000,73,73,60,60,465.26000000000005,0
+BLNE.US,D,20230210,000000,68,68,60,64.4,239.20000000000002,0
+BLNE.US,D,20230213,000000,69.3,69.3,58.2,58.2,225.06,0
+BLNE.US,D,20230214,000000,63,66,58.02,65.98,142.955,0
+BLNE.US,D,20230215,000000,64.6,68,60.02,66.88,462.47,0
+BLNE.US,D,20230216,000000,67,67,58.86,60.02,152.995,0
+BLNE.US,D,20230217,000000,66,66,58,59.34,261.36,0
+BLNE.US,D,20230221,000000,62.3,62.3,56,56.1216,216.29000000000002,0
+BLNE.US,D,20230222,000000,56,59,54,58,186.85500000000002,0
+BLNE.US,D,20230223,000000,59,62,54.4,55.22,166.92000000000002,0
+BLNE.US,D,20230224,000000,58,58,52.2,53.1202,170.89000000000001,0
+BLNE.US,D,20230227,000000,54.4,54.4,52.2,53.56,163.24,0
+BLNE.US,D,20230228,000000,55.96,60,52.12,56.98,498.315,0
+BLNE.US,D,20230301,000000,56,57.0202,52.6,54.0402,182.29500000000002,0
+BLNE.US,D,20230302,000000,60,60,54.44,55.9798,132.87,0
+BLNE.US,D,20230303,000000,58.76,60,55.98,58.36,75.80499999999999,0
+BLNE.US,D,20230306,000000,60,60,56.8,58,168.45000000000002,0
+BLNE.US,D,20230307,000000,56.0202,60,54.4,56,116.54000000000002,0
+BLNE.US,D,20230308,000000,60,60,54.4202,57.58,122.205,0
+BLNE.US,D,20230309,000000,60.44,60.9902,56,56,131.465,0
+BLNE.US,D,20230310,000000,60,60,54.4,54.6598,150.26500000000001,0
+BLNE.US,D,20230313,000000,57.4,57.4,54,54,102.455,0
+BLNE.US,D,20230314,000000,53,60,52.02,52.02,329.665,0
+BLNE.US,D,20230315,000000,54.62,54.62,52.02,52.02,75.23,0
+BLNE.US,D,20230316,000000,53.5998,58,51.8,52.56,258.23,0
+BLNE.US,D,20230317,000000,53,55.96,49.624,52.64,300.65500000000003,0
+BLNE.US,D,20230320,000000,52.28,53.98,44.4,45.74,461.24,0
+BLNE.US,D,20230321,000000,48.86,52.98,45,47.98,186.59500000000003,0
+BLNE.US,D,20230322,000000,46,49.98,46,49.96,41.93000000000001,0
+BLNE.US,D,20230323,000000,48,52,47.02,49.98,77.52000000000001,0
+BLNE.US,D,20230324,000000,48.2,49.8,45.2,46,123.21,0
+BLNE.US,D,20230327,000000,48.3,52.5,45.6,45.6,401.78000000000003,0
+BLNE.US,D,20230328,000000,48,54,48,50.42,155.83,0
+BLNE.US,D,20230329,000000,47.72,54.08,47.72,50,222.97500000000002,0
+BLNE.US,D,20230330,000000,52.502,53.98,49.2,49.2,179.185,0
+BLNE.US,D,20230331,000000,52,72,49.12,70,2651.9400000000005,0
+BLNE.US,D,20230403,000000,54,58.4,44.4,54,1116.9750000000001,0
+BLNE.US,D,20230404,000000,54,54,47.4,49.66,295.295,0
+BLNE.US,D,20230405,000000,48.16,55.98,48,48.26,243.20500000000004,0
+BLNE.US,D,20230406,000000,50.2,52.4,47.52,50,533.105,0
+BLNE.US,D,20230410,000000,46.84,51.8,44.4,44.44,463.55500000000006,0
+BLNE.US,D,20230411,000000,44.6,47.96,44.2,46.704,248.85000000000002,0
+BLNE.US,D,20230412,000000,43.96,47,43.6,46.56,309.69000000000005,0
+BLNE.US,D,20230413,000000,44,46.56,40.8,43.38,954.0500000000001,0
+BLNE.US,D,20230414,000000,43.4,44.96,40.12,43.94,708.2950000000001,0
+BLNE.US,D,20230417,000000,40.44,44.1,39.38,39.98,648.745,0
+BLNE.US,D,20230418,000000,40,48,38.44,40.8834,4301.37,0
+BLNE.US,D,20230419,000000,39.52,42,38.7,39.2,971.63,0
+BLNE.US,D,20230420,000000,41.78,43,38.8,40.0198,516.215,0
+BLNE.US,D,20230421,000000,38.02,42.4,38.02,40.98,376.55500000000006,0
+BLNE.US,D,20230424,000000,44,44,39.98,40.46,246.34000000000003,0
+BLNE.US,D,20230425,000000,42,42,38.74,39.44,200.33,0
+BLNE.US,D,20230426,000000,39.62,44,39,39.62,3071.8650000000002,0
+BLNE.US,D,20230427,000000,43.68,43.68,38.72,39.38,388.33000000000004,0
+BLNE.US,D,20230428,000000,40.8,41.94,36.2,38.88,1355.6200000000001,0
+BLNE.US,D,20230501,000000,38,38.3398,34.54,35.02,1793.2150000000001,0
+BLNE.US,D,20230502,000000,38,38,34.44,35,505.355,0
+BLNE.US,D,20230503,000000,36.74,37.38,34.44,34.52,379.77,0
+BLNE.US,D,20230504,000000,35.4,36,33.94,36,536.58,0
+BLNE.US,D,20230505,000000,36,39.98,34.42,35.02,1085.7,0
+BLNE.US,D,20230508,000000,36,40.28,34.5,37.16,1221.2350000000001,0
+BLNE.US,D,20230509,000000,38.16,38.96,36,37.88,252.26500000000001,0
+BLNE.US,D,20230510,000000,36.98,47.72,36.98,40.78,3244.92,0
+BLNE.US,D,20230511,000000,40,41,36,39.0198,1372.24,0
+BLNE.US,D,20230512,000000,39.02,40,35,37.56,1890.7200000000003,0
+BLNE.US,D,20230515,000000,37,51,34.9,48.4,23011.9,0
+BLNE.US,D,20230516,000000,43.3,53,37.456,38.6,28600.9,0
+BLNE.US,D,20230517,000000,39.6,43.3,37,39.4,15407.400000000001,0
+BLNE.US,D,20230518,000000,38.5,39.282,35.1,36.089,7515.8,0
+BLNE.US,D,20230519,000000,35.7,46.3,35.5,36.4,29400.100000000002,0
+BLNE.US,D,20230522,000000,36.95,39.5,36.4,37.7,8938.7,0
+BLNE.US,D,20230523,000000,36.7,44.5,36.45,43,12563.800000000001,0
+BLNE.US,D,20230524,000000,42.3,42.309,38.6,39.9,5390.1,0
+BLNE.US,D,20230525,000000,38.5,38.6,36.8,37.154,1385.7,0
+BLNE.US,D,20230526,000000,36.9,37.6,35.6,37.5,4215.5,0
+BLNE.US,D,20230530,000000,37.4,37.4,36.5,36.5,1437.1000000000001,0
+BLNE.US,D,20230531,000000,36.4,36.7,35.3,36,2049.7000000000003,0
+BLNE.US,D,20230601,000000,36.8,38.2,35.6,35.6,1320.8000000000002,0
+BLNE.US,D,20230602,000000,35.71,36.25,34.3,35.5,2629,0
+BLNE.US,D,20230605,000000,35.5,36.902,34.163,34.9,795.5,0
+BLNE.US,D,20230606,000000,35.198,35.399,31.2,31.6,1675.5,0
+BLNE.US,D,20230607,000000,32.1,34.657,32.1,33.6,2160.1,0
+BLNE.US,D,20230608,000000,33.1,34.19,33.1,33.2,382.3,0
+BLNE.US,D,20230609,000000,32.5,33.5,31.901,33.431,681.7,0
+BLNE.US,D,20230612,000000,32.9,34.999,32.9,34.4,14457.2,0
+BLNE.US,D,20230613,000000,36.8,82.2,35.8,62.3,705871.7000000001,0
+BLNE.US,D,20230614,000000,47,61.5,43.6,44.8,139661,0
+BLNE.US,D,20230615,000000,43.9,44,36,36.75,28723.2,0
+BLNE.US,D,20230616,000000,36.8,42,35.392,37.4,30074.800000000003,0
+BLNE.US,D,20230620,000000,37,39.25,35.2,35.75,9709.7,0
+BLNE.US,D,20230621,000000,35.7,36.052,30.3,31.2,7591.200000000001,0
+BLNE.US,D,20230622,000000,31.4,34.598,31.4,32,9350,0
+BLNE.US,D,20230623,000000,32.1,33,30.501,30.9,3119.8,0
+BLNE.US,D,20230626,000000,30.736,31.8,30.705,31.3,2255.5,0
+BLNE.US,D,20230627,000000,31.5,33.199,30.5,31.3,3559.1000000000004,0
+BLNE.US,D,20230628,000000,31.4,32,30.7,31.6,1191.2,0
+BLNE.US,D,20230629,000000,31.081,32.4,31.081,31.899,948,0
+BLNE.US,D,20230630,000000,31.815,34.999,31.1,32.299,8685.4,0
+BLNE.US,D,20230703,000000,33.1,34.499,31.001,32.001,14400.900000000001,0
+BLNE.US,D,20230705,000000,32.5,32.9,30.2,30.5,3563.5,0
+BLNE.US,D,20230706,000000,30.1,33.1,30.001,31.9,9005,0
+BLNE.US,D,20230707,000000,31.1,33.499,31.1,32.7,2833.7000000000003,0
+BLNE.US,D,20230710,000000,33,35.93,32.9,34.4,3041.2000000000003,0
+BLNE.US,D,20230711,000000,35.5,63,31,34.3,356343.2,0
+BLNE.US,D,20230712,000000,33.9,34.126,29,30.8,25433.600000000002,0
+BLNE.US,D,20230713,000000,30.2,31.4,29,29.5,14171.2,0
+BLNE.US,D,20230714,000000,29,29.9,28,29.2,10559.6,0
+BLNE.US,D,20230717,000000,29.8,29.8,28.2,29,3711.7000000000003,0
+BLNE.US,D,20230718,000000,29,32.3,28.601,31.9,10988.5,0
+BLNE.US,D,20230719,000000,30.6,32.8,30.101,32.799,2850.2000000000003,0
+BLNE.US,D,20230720,000000,32.5,32.899,30.628,31.1,3123.7000000000003,0
+BLNE.US,D,20230721,000000,30.9,33.6,30.9,33.45,6152.5,0
+BLNE.US,D,20230724,000000,32.6,33.8,32.006,32.9,3547.1000000000004,0
+BLNE.US,D,20230725,000000,33.5,33.7,32,32.5,1790.4,0
+BLNE.US,D,20230726,000000,32.4,32.7,30.9,31,4209.7,0
+BLNE.US,D,20230727,000000,29.967,31.927,29.967,30.858,4308.1,0
+BLNE.US,D,20230728,000000,30.6,30.858,29.1,29.8,2968.2000000000003,0
+BLNE.US,D,20230731,000000,30.1,31,30,30.5,1855.3000000000002,0
+BLNE.US,D,20230801,000000,30,31.5,30,30.6,2330.2000000000003,0
+BLNE.US,D,20230802,000000,31.3,35.9,30.201,33.6,16889.5,0
+BLNE.US,D,20230803,000000,33.3,33.8,31.7,32.9,3489.3,0
+BLNE.US,D,20230804,000000,32.35,32.599,31.1,31.2,1571.6000000000001,0
+BLNE.US,D,20230807,000000,31.4,32.9,28.4,29,12721.900000000001,0
+BLNE.US,D,20230808,000000,29.7,34.499,28.512,31.3,8781,0
+BLNE.US,D,20230809,000000,31,32,30.2,31.2,2661.1000000000004,0
+BLNE.US,D,20230810,000000,30.8,31.7,30.001,30.2,2993.9,0
+BLNE.US,D,20230811,000000,30.4,31.6,29.15,30.2,863.1,0
+BLNE.US,D,20230814,000000,30.3,31.1,29.2,29.5,7171.700000000001,0
+BLNE.US,D,20230815,000000,27.5,28,20,21.85,14614.2,0
+BLNE.US,D,20230816,000000,23,24.1,20.1,20.6,7442.1,0
+BLNE.US,D,20230817,000000,20.9,20.9,19.6,20.7,5551.1,0
+BLNE.US,D,20230818,000000,20,21.499,19.6,20.6,3366.4,0
+BLNE.US,D,20230821,000000,20.9,20.9,19.9,20.3,1092.8,0
+BLNE.US,D,20230822,000000,20.3,20.499,19.5,19.7,1430.1000000000001,0
+BLNE.US,D,20230823,000000,20.4,20.4,18.2,19.3,3241.6000000000004,0
+BLNE.US,D,20230824,000000,19.3,19.95,19.1,19.5,497.90000000000003,0
+BLNE.US,D,20230825,000000,19.4,19.4,18.8,19.1,704.6,0
+BLNE.US,D,20230828,000000,19.5,19.5,16.501,17.1,3473.5,0
+BLNE.US,D,20230829,000000,17.1,18.05,16.6,17.1,7216,0
+BLNE.US,D,20230830,000000,17.301,18.6,16.7,17.9,6563.1,0
+BLNE.US,D,20230831,000000,18,19.7,16.2,16.8,13696.1,0
+BLNE.US,D,20230901,000000,16.6,26,16.6,19.7,156241.5,0
+BLNE.US,D,20230905,000000,18.4,19.2,17.601,17.9,11107.300000000001,0
+BLNE.US,D,20230906,000000,18.7,18.7,17.5,17.5,2525.6000000000004,0
+BLNE.US,D,20230907,000000,17.621,18.2,16.5,16.6,6533,0
+BLNE.US,D,20230908,000000,17.3,17.752,16.1,16.1,2671.7000000000003,0
+BLNE.US,D,20230911,000000,16.1,16.5,15.649,15.7,2327,0
+BLNE.US,D,20230912,000000,15.6,17,15.6,15.8,1349.6000000000001,0
+BLNE.US,D,20230913,000000,16.9,17.2,15.8,15.8,1478.7,0
+BLNE.US,D,20230914,000000,15.7,17.899,15.7,16.8,9504,0
+BLNE.US,D,20230915,000000,16.2,17.35,16.2,16.7,254.5,0
+BLNE.US,D,20230918,000000,17,17.7,16,16.55,1677.4,0
+BLNE.US,D,20230919,000000,16.3,17,16.3,16.5,731,0
+BLNE.US,D,20230920,000000,16.2,17.481,16.2,17.2,2288.2000000000003,0
+BLNE.US,D,20230921,000000,16.6,17.1,16,16,1713.5,0
+BLNE.US,D,20230922,000000,16,17,16,16,1027.9,0
+BLNE.US,D,20230925,000000,16,16.15,13.3,13.6,1636.1000000000001,0
+BLNE.US,D,20230926,000000,13.7,14.2,13.1,13.101,1826.5,0
+BLNE.US,D,20230927,000000,12.8,13.9,12.5,12.5,1836.6000000000001,0
+BLNE.US,D,20230928,000000,12.2,12.599,11.937,12.5,1492.6000000000001,0
+BLNE.US,D,20230929,000000,12.6,13.8,12.25,13.3,1171.7,0
+BLNE.US,D,20231002,000000,13.7,17.5,12.1,16.4,158326.2,0
+BLNE.US,D,20231003,000000,13.5,18.49,13.1,17.8,23419,0
+BLNE.US,D,20231004,000000,17.4,19.9,15.501,18.7,11655,0
+BLNE.US,D,20231005,000000,18.8,19.799,18.5,18.5,3258.8,0
+BLNE.US,D,20231006,000000,17.1,20.1,17.1,18.5,3208.5,0
+BLNE.US,D,20231009,000000,18.8,18.8,18.123,18.3,527.4,0
+BLNE.US,D,20231010,000000,18,19.9,17.6,19.5,3926.5,0
+BLNE.US,D,20231011,000000,19.468,20.599,19.4,19.8,1216.8,0
+BLNE.US,D,20231012,000000,19.5,19.5,18,18.7,948.7,0
+BLNE.US,D,20231013,000000,18.6,19.6,18.345,19.4,434.8,0
+BLNE.US,D,20231016,000000,18.8,19.7,18.8,18.9,783.4000000000001,0
+BLNE.US,D,20231017,000000,18.9,18.9,18,18.2,1050.4,0
+BLNE.US,D,20231018,000000,18.1,18.3,17,17.5,1406,0
+BLNE.US,D,20231019,000000,17.4,17.4,14,14.3,2941.1000000000004,0
+BLNE.US,D,20231020,000000,13.8,14.4,12.7,13.4,2303.7000000000003,0
+BLNE.US,D,20231023,000000,13.4,13.4,12.5,13,1123,0
+BLNE.US,D,20231024,000000,12.8,14.3,12.8,13.6,1057.5,0
+BLNE.US,D,20231025,000000,14.2,14.2,13.3,13.3,671.6,0
+BLNE.US,D,20231026,000000,13.2,14.8,13.2,14.7,404.70000000000005,0
+BLNE.US,D,20231027,000000,14.7,14.9,13.5,14.1,320.20000000000005,0
+BLNE.US,D,20231030,000000,14.1,16.351,14.1,15.6,708.7,0
+BLNE.US,D,20231031,000000,14.8,16.3,14.8,16.3,634.2,0
+BLNE.US,D,20231101,000000,16.4,16.5,13.5,14.6,1511.3000000000002,0
+BLNE.US,D,20231102,000000,14.5,14.5,13.601,13.9,662.1,0
+BLNE.US,D,20231103,000000,13.9,14.5,13.8,13.8,779.8000000000001,0
+BLNE.US,D,20231106,000000,14,14,13.4,13.4,324.3,0
+BLNE.US,D,20231107,000000,13.5,14.58,13.5,13.5,976.1,0
+BLNE.US,D,20231108,000000,13.4,13.75,13,13.3,416.40000000000003,0
+BLNE.US,D,20231109,000000,13.2,13.401,13.1,13.1,349,0
+BLNE.US,D,20231110,000000,13.2,13.2,10.8,11.5,2784.8,0
+BLNE.US,D,20231113,000000,12.5,12.6,10.5,10.6,1947.1000000000001,0
+BLNE.US,D,20231114,000000,11.3,11.9,10.301,11.3,3487.2000000000003,0
+BLNE.US,D,20231115,000000,10.8,11,9.22,10.2,3010.5,0
+BLNE.US,D,20231116,000000,10.4,10.4,9.583,9.696,417.5,0
+BLNE.US,D,20231117,000000,9.6,11.614,9.6,9.7,1371.8000000000002,0
+BLNE.US,D,20231120,000000,10,10.2,9.199,9.681,2208.5,0
+BLNE.US,D,20231121,000000,9.3,9.934,9.001,9.1,1450.9,0
+BLNE.US,D,20231122,000000,9.555,10.2,9.1,9.599,1599.1000000000001,0
+BLNE.US,D,20231124,000000,9.5,10,9.5,9.5,734.9000000000001,0
+BLNE.US,D,20231127,000000,9.8,10.6,9.101,9.5,1316.7,0
+BLNE.US,D,20231128,000000,9.791,9.8,9.7,9.7,192.3,0
+BLNE.US,D,20231129,000000,9.7,9.999,9.7,9.9,99.9,0
+BLNE.US,D,20231130,000000,10.9,14,10.2,12.8,100238.5,0
+BLNE.US,D,20231201,000000,11.6,13,10.863,12.544,9747.300000000001,0
+BLNE.US,D,20231204,000000,11.6,12.5,11.2,11.7,4840.7,0
+BLNE.US,D,20231205,000000,11.15,12,10.8,11.2,1952.3000000000002,0
+BLNE.US,D,20231206,000000,11.3,11.7,10.2,10.4,1802.2,0
+BLNE.US,D,20231207,000000,10.4,10.81,9.001,10.7,3674.7000000000003,0
+BLNE.US,D,20231208,000000,10.768,11.8,10.5,11.2,593.1,0
+BLNE.US,D,20231211,000000,11.4,11.799,10.3,10.9,586.3000000000001,0
+BLNE.US,D,20231212,000000,10.7,11.399,10.301,10.301,843.6,0
+BLNE.US,D,20231213,000000,10.3,10.94,9.1,10.2,1686.6000000000001,0
+BLNE.US,D,20231214,000000,10.6,10.842,10.2,10.799,280.1,0
+BLNE.US,D,20231215,000000,10.8,11.1,10.3,10.7,570.9,0
+BLNE.US,D,20231218,000000,10.9,13,10.301,12.2,6805.900000000001,0
+BLNE.US,D,20231219,000000,12.203,13.8,11.301,12.6,5666.700000000001,0
+BLNE.US,D,20231220,000000,12.3,12.95,11.601,12.31,1415,0
+BLNE.US,D,20231221,000000,12.101,13.7,12.1,12.2,835,0
+BLNE.US,D,20231222,000000,12.1,12.6,12.1,12.2,529.7,0
+BLNE.US,D,20231226,000000,12.7,13.184,11.6,12.5,1471,0
+BLNE.US,D,20231227,000000,12.8,13.8,11.8,12.25,4189.900000000001,0
+BLNE.US,D,20231228,000000,12.5,13.034,11.896,12.95,1360,0
+BLNE.US,D,20231229,000000,12.8,13.799,11.601,12.9,3605.4,0
+BLNE.US,D,20240102,000000,13.1,13.1,12.208,12.523,1015.1,0
+BLNE.US,D,20240103,000000,12.218,12.4,11.1,11.6,3655.7000000000003,0
+BLNE.US,D,20240104,000000,11.9,11.9,9.877,11.3,79569.3,0
+BLNE.US,D,20240105,000000,11.1,11.9,10.4,11.8,3251.1000000000004,0
+BLNE.US,D,20240108,000000,11.6,12.5,10.5,12.1,2193.1,0
+BLNE.US,D,20240109,000000,11.401,12.7,11.401,12.2,890.1,0
+BLNE.US,D,20240110,000000,12,12.3,11.4,12,907.2,0
+BLNE.US,D,20240111,000000,11.101,12.8,11.101,12.5,2095.9,0
+BLNE.US,D,20240112,000000,12.5,12.5,11.8,11.9,1114.4,0
+BLNE.US,D,20240116,000000,12.1,12.214,11.6,12.167,719.8000000000001,0
+BLNE.US,D,20240117,000000,12.1,12.136,11.414,11.8,497,0
+BLNE.US,D,20240118,000000,11.311,11.9,11.311,11.9,417.70000000000005,0
+BLNE.US,D,20240119,000000,11.9,11.9,11.8,11.9,97.80000000000001,0
+BLNE.US,D,20240122,000000,11.6,11.9,10.7,10.7,1001.1,0
+BLNE.US,D,20240123,000000,11,11.5,10.4,10.801,2622.3,0
+BLNE.US,D,20240124,000000,11,11,10.8,10.9,348.1,0
+BLNE.US,D,20240125,000000,10.901,11.361,10.6,10.9,631.2,0
+BLNE.US,D,20240126,000000,10.8,11.4,10.3,10.6,778.4000000000001,0
+BLNE.US,D,20240129,000000,10.577,11,10.4,10.9,506.8,0
+BLNE.US,D,20240130,000000,10.932,11,10.6,10.7,2535.6000000000004,0
+BLNE.US,D,20240131,000000,11.149,11.9,10.5,11.1,1475.4,0
+BLNE.US,D,20240201,000000,10.9,10.9,10.5,10.7,1113.1000000000001,0
+BLNE.US,D,20240202,000000,10.5,11.7,10.5,10.7,2722.5,0
+BLNE.US,D,20240205,000000,11.2,11.937,10.8,11,1523.1000000000001,0
+BLNE.US,D,20240206,000000,11.2,11.884,10.7,11.55,891,0
+BLNE.US,D,20240207,000000,12,12,10.847,11.1,836.4000000000001,0
+BLNE.US,D,20240208,000000,11.2,11.7,11.2,11.3,501.20000000000005,0
+BLNE.US,D,20240209,000000,11.3,11.9,10.6,11.1,775,0
+BLNE.US,D,20240212,000000,11.4,11.9,10.7,11.2,2193.4,0
+BLNE.US,D,20240213,000000,11.2,11.499,10.9,10.9,574.7,0
+BLNE.US,D,20240214,000000,11.356,11.484,11.1,11.35,2092.4,0
+BLNE.US,D,20240215,000000,11.4,11.5,11.003,11.3,1613.1000000000001,0
+BLNE.US,D,20240216,000000,11.4,11.45,11.1,11.3,817.7,0
+BLNE.US,D,20240220,000000,11.5,11.5,10.1,10.1,1918.7,0
+BLNE.US,D,20240221,000000,10.6,10.6,9.61,9.99322,175065.5,0
+BLNE.US,D,20240222,000000,11.4,12.8,10,10.6,454725.10000000003,0
+BLNE.US,D,20240223,000000,10,11.838,10,11.6,21521.7,0
+BLNE.US,D,20240226,000000,10.9,13.5,10,12.6,21656,0
+BLNE.US,D,20240227,000000,11.8,12.7,11.4,11.7,3968.5,0
+BLNE.US,D,20240228,000000,11.9,11.9,11,11.1,1161.8,0
+BLNE.US,D,20240229,000000,11.2,11.455,10.7,11.05,3083.5,0
+BLNE.US,D,20240301,000000,11.1,11.7,10.701,11.1,6073.5,0
+BLNE.US,D,20240304,000000,11.3,11.3,10.5,10.7,5463.8,0
+BLNE.US,D,20240305,000000,11.08,11.08,10.304,10.5,521,0
+BLNE.US,D,20240306,000000,10.7,11,10.7,11,1112.9,0
+BLNE.US,D,20240307,000000,11.1,11.1,10.4,10.52,6069.3,0
+BLNE.US,D,20240308,000000,10.5,11.167,10.4,10.6,5221.400000000001,0
+BLNE.US,D,20240311,000000,10.9,12.3,10.5,12.3,12408.400000000001,0
+BLNE.US,D,20240312,000000,11.4,12.1,11.3,11.65,6484.700000000001,0
+BLNE.US,D,20240313,000000,11.6,13.4,11.2,12.7,9433.4,0
+BLNE.US,D,20240314,000000,12.7,12.7,12,12.2,1693.1000000000001,0
+BLNE.US,D,20240315,000000,11.9,12.327,11.3,11.4,15344.6,0
+BLNE.US,D,20240318,000000,11.5,13.2,11.5,13.1,10855.900000000001,0
+BLNE.US,D,20240319,000000,12.7,15,12.4,14.9,14028.300000000001,0
+BLNE.US,D,20240320,000000,14.3,14.3,12.5,12.9,5889.1,0
+BLNE.US,D,20240321,000000,12.7,13.3,10.312,10.6,14676,0
+BLNE.US,D,20240322,000000,10.8,11.15,9.9,10.084,10283.400000000001,0
+BLNE.US,D,20240325,000000,10.3,10.498,10,10.3,1825.8000000000002,0
+BLNE.US,D,20240326,000000,10.002,10.3,9.8,9.8,1856,0
+BLNE.US,D,20240327,000000,9.8,10.3,9.2,9.4,3440.8,0
+BLNE.US,D,20240328,000000,9.558,10.339,9.22601,9.9,4072.8,0
+BLNE.US,D,20240401,000000,11.1,11.9,10.3,11.699,28687.5,0
+BLNE.US,D,20240402,000000,11,11,9.6,9.81,8055.900000000001,0
+BLNE.US,D,20240403,000000,9.9,10.1,9.2,9.303,2561.5,0
+BLNE.US,D,20240404,000000,9.8,9.994,9.303,9.501,902.1,0
+BLNE.US,D,20240405,000000,9.3,9.797,9.25,9.6,1645.3000000000002,0
+BLNE.US,D,20240408,000000,9.508,9.796,9.2,9.369,1372,0
+BLNE.US,D,20240409,000000,9.5,9.5,9.1,9.23259,952.8000000000001,0
+BLNE.US,D,20240410,000000,9.233,9.6,9.233,9.6,1291.9,0
+BLNE.US,D,20240411,000000,9.38434,9.599,9.3,9.3,451.40000000000003,0
+BLNE.US,D,20240412,000000,9.594,9.6,9.298,9.3,1388.8000000000002,0
+BLNE.US,D,20240415,000000,9.8,9.87,8.6,9,4729.400000000001,0
+BLNE.US,D,20240416,000000,8.621,9.05301,8.401,8.743,3087.2000000000003,0
+BLNE.US,D,20240417,000000,8.5,9.785,8.5,8.81,2004.7,0
+BLNE.US,D,20240418,000000,8.63,9.99,8.5,9.555,8051.900000000001,0
+BLNE.US,D,20240419,000000,8.8,9.88,8.8,9.22,1186.4,0
+BLNE.US,D,20240422,000000,9.5,9.59,9.101,9.327,1265.2,0
+BLNE.US,D,20240423,000000,10.1,11.2,9.701,10.835,7278.900000000001,0
+BLNE.US,D,20240424,000000,11.1,11.1,10.2,10.5,10786.7,0
+BLNE.US,D,20240425,000000,10.2,10.5,10.1,10.2,666.7,0
+BLNE.US,D,20240426,000000,10.45,10.7,10.01,10.201,2788.1000000000004,0
+BLNE.US,D,20240429,000000,10.4,10.632,10,10.6,1657.2,0
+BLNE.US,D,20240430,000000,11.2,11.2,10,10.2,2698.4,0
+BLNE.US,D,20240501,000000,10.5,10.699,9.7,9.9,1194.7,0
+BLNE.US,D,20240502,000000,10.199,10.5,9.5,10.065,2683.6000000000004,0
+BLNE.US,D,20240503,000000,9.9,10.399,9.31,9.595,1988.9,0
+BLNE.US,D,20240506,000000,9.65,11.1,9.3,11,8800.7,0
+BLNE.US,D,20240507,000000,11.2,12.3,10.606,11.9,7925.200000000001,0
+BLNE.US,D,20240508,000000,12.4,14.1,12.1,14.1,10568.800000000001,0
+BLNE.US,D,20240509,000000,14.4,17.886,13.117,14.5,111532.6,0
+BLNE.US,D,20240510,000000,14.5,17,13,16.3,41902.9,0
+BLNE.US,D,20240513,000000,14.8,15.1,13.6,14.9,18987.2,0
+BLNE.US,D,20240514,000000,10.5,11.889,9.9,10.6,20890.300000000003,0
+BLNE.US,D,20240515,000000,10.8,11.099,10,10.298,5536.6,0
+BLNE.US,D,20240516,000000,10,10.644,10,10.5,3590.5,0
+BLNE.US,D,20240517,000000,10.1,10.499,9.6,9.734,12304.1,0
+BLNE.US,D,20240520,000000,9.7,10.4,9.433,9.67751,5554.8,0
+BLNE.US,D,20240521,000000,9.7,9.8,9.412,9.8,2031.9,0
+BLNE.US,D,20240522,000000,10,10.513,9.482,9.9,4061.5,0
+BLNE.US,D,20240523,000000,9.74999,9.996,9.6,9.99204,795.3000000000001,0
+BLNE.US,D,20240524,000000,10,10,9.636,10,799.1,0
+BLNE.US,D,20240528,000000,10,10,9.6,9.711,1670.6000000000001,0
+BLNE.US,D,20240529,000000,9.896,10,9.601,9.8,1883.5,0
+BLNE.US,D,20240530,000000,10.1,13.1,9.7,11.9,36853.6,0
+BLNE.US,D,20240531,000000,11.2,11.391,9.9,10.2,13802.2,0
+BLNE.US,D,20240603,000000,10.6,11.1,9.6,10.4,2432.2000000000003,0
+BLNE.US,D,20240604,000000,9.9,10.384,8.93,9.69999,4433.5,0
+BLNE.US,D,20240605,000000,9.581,10.099,9.201,9.74899,1441.8000000000002,0
+BLNE.US,D,20240606,000000,9.9,10.5,9.225,10,1754.1000000000001,0
+BLNE.US,D,20240607,000000,9.8,10.4,9.6,9.9,981.8000000000001,0
+BLNE.US,D,20240610,000000,9.989,9.999,9.02,9.799,2419.9,0
+BLNE.US,D,20240611,000000,9.785,9.884,9.1,9.398,3598.2000000000003,0
+BLNE.US,D,20240612,000000,9.385,9.88,9.1,9.4,3939.9,0
+BLNE.US,D,20240613,000000,9.4,9.68,9.2,9.5,1307.5,0
+BLNE.US,D,20240614,000000,9.301,9.849,9.3,9.699,717.5,0
+BLNE.US,D,20240617,000000,9.975,10.7,9.4001,10.199,19971.800000000003,0
+BLNE.US,D,20240618,000000,10.1,10.7,10.1,10.3,5429.400000000001,0
+BLNE.US,D,20240620,000000,10,10.5,10,10.35,1013.8000000000001,0
+BLNE.US,D,20240621,000000,10.5,10.9,10.3,10.9,3083.2000000000003,0
+BLNE.US,D,20240624,000000,11.2,12.499,10.9,11.399,15990.300000000001,0
+BLNE.US,D,20240625,000000,11.2,11.7,10.3,10.725,2044.1000000000001,0
+BLNE.US,D,20240626,000000,10.5,10.799,10.5,10.5,645.1,0
+BLNE.US,D,20240627,000000,11.4,11.499,10.2,10.3,1893.3000000000002,0
+BLNE.US,D,20240628,000000,10.3,10.5,10,10.399,527.4,0
+BLNE.US,D,20240701,000000,10,10.999,9.3,9.693,9272.6,0
+BLNE.US,D,20240702,000000,9.689,10.388,9.6,9.75,457.40000000000003,0
+BLNE.US,D,20240703,000000,9.6,10.399,9.6,9.98,716.4000000000001,0
+BLNE.US,D,20240705,000000,10.2,10.2,9.5,9.999,927.6,0
+BLNE.US,D,20240708,000000,10.2,10.2,9.7,10.1,1024.4,0
+BLNE.US,D,20240709,000000,9.65,10.299,9.65,10.1,536.1,0
+BLNE.US,D,20240710,000000,9.9,11.3,9.8,11.105,3934.8,0
+BLNE.US,D,20240711,000000,11.4,12.225,11.4,11.896,7596.1,0
+BLNE.US,D,20240712,000000,12.1,12.899,11.6,12,65257.5,0
+BLNE.US,D,20240715,000000,10.4,10.4,9.6,10.15,16165.6,0
+BLNE.US,D,20240716,000000,10,11,9.6,9.8,20191.7,0
+BLNE.US,D,20240717,000000,9.8,10.5,9.6,9.9,3213.3,0
+BLNE.US,D,20240718,000000,10.1,10.2,9.55,9.824,8034.400000000001,0
+BLNE.US,D,20240719,000000,9.8,9.887,9,9.202,5874.400000000001,0
+BLNE.US,D,20240722,000000,9.495,9.495,8.7,9,5086.400000000001,0
+BLNE.US,D,20240723,000000,9.3,9.74899,9,9.59,6293.8,0
+BLNE.US,D,20240724,000000,10,10,9.2705,9.6,4564.7,0
+BLNE.US,D,20240725,000000,9.5,9.96099,9.121,9.605,2197.9,0
+BLNE.US,D,20240726,000000,9.4636,9.59899,9.2,9.4055,1516,0
+BLNE.US,D,20240729,000000,9.5,9.6,9.02501,9.439,3071.3,0
+BLNE.US,D,20240730,000000,9.201,9.303,9.201,9.3,1003.6,0
+BLNE.US,D,20240731,000000,9.243,9.57,9.01,9.277,1315.3000000000002,0
+BLNE.US,D,20240801,000000,9.2,9.249,8.9,9.026,3202.8,0
+BLNE.US,D,20240802,000000,8.9,9.9,8.42501,8.918,11548.6,0
+BLNE.US,D,20240805,000000,8.9,8.9,6.5,7.495,14157.7,0
+BLNE.US,D,20240806,000000,7.6,8.13,7.426,7.979,1434.3000000000002,0
+BLNE.US,D,20240807,000000,8.25,8.7,7.657,8.241,2950.5,0
+BLNE.US,D,20240808,000000,8.01,8.101,7.3,7.743,2323.8,0
+BLNE.US,D,20240809,000000,7.7,7.78,7.319,7.58001,814.8000000000001,0
+BLNE.US,D,20240812,000000,7.8,7.8,7.3001,7.551,495.5,0
+BLNE.US,D,20240813,000000,7.93,8,7.5,7.50858,1236,0
+BLNE.US,D,20240814,000000,7.5,7.5,7.2,7.2,1192.4,0
+BLNE.US,D,20240815,000000,7.35,7.479,7.2,7.294,624,0
+BLNE.US,D,20240816,000000,7.49,7.49,6.91,6.91,1356.9,0
+BLNE.US,D,20240819,000000,7.4,7.47,7,7.01,731.1,0
+BLNE.US,D,20240820,000000,7.2,7.2,6.9,6.91,1744.5,0
+BLNE.US,D,20240821,000000,7.07,9.6,7.07,9.42,88227,0
+BLNE.US,D,20240822,000000,9.2,9.2,8.032,8.34,9542.2,0
+BLNE.US,D,20240823,000000,8.09,8.4,7.7,8.064,1355.7,0
+BLNE.US,D,20240826,000000,7.9,7.999,7.66,7.999,1739.5,0
+BLNE.US,D,20240827,000000,8.1,10.9,7.716,9.20001,159619.1,0
+BLNE.US,D,20240828,000000,9.2,9.2,7.61,8.284,8967.6,0
+BLNE.US,D,20240829,000000,7.872,8.28,7.868,7.922,1242.7,0
+BLNE.US,D,20240830,000000,7.9,8.7,7.9,8.542,736.9000000000001,0
+BLNE.US,D,20240903,000000,8.2,8.2,8,8,160,0
+BLNE.US,D,20240904,000000,7.801,8.065,7.60101,7.60101,58301.8,0
+BLNE.US,D,20240905,000000,25.8,29.8,13.7,14.4,13775030.3,0
+BLNE.US,D,20240906,000000,12.4,14.7,11.2,14.2,485678.10000000003,0
+BLNE.US,D,20240909,000000,14.2,14.3,11.3,11.3,96169.90000000001,0
+BLNE.US,D,20240910,000000,10.2,13.2,10.2,10.4,70574.40000000001,0
+BLNE.US,D,20240911,000000,9.5,9.635,8,8.35,60633.5,0
+BLNE.US,D,20240912,000000,8.49,9.3,8.31,8.438,36317,0
+BLNE.US,D,20240913,000000,8.438,8.45,6.02,6.314,78433.6,0
+BLNE.US,D,20240916,000000,6.1,6.697,5.35,5.889,41502.700000000004,0
+BLNE.US,D,20240917,000000,5.802,6.174,5.7,5.998,14864.900000000001,0
+BLNE.US,D,20240918,000000,5.9,5.9491,5.416,5.699,19032.8,0
+BLNE.US,D,20240919,000000,5.7,5.7,5.25,5.366,17027.7,0
+BLNE.US,D,20240920,000000,5.42,5.42,5.1,5.1,10773.7,0
+BLNE.US,D,20240923,000000,5.3,5.3,4.81,4.913,12848.5,0
+BLNE.US,D,20240924,000000,4.9,5.1,4.81,4.94999,7194.400000000001,0
+BLNE.US,D,20240925,000000,5,5,4.41,4.855,19525.9,0
+BLNE.US,D,20240926,000000,4.939,5.62,4.7,5.62,36315.4,0
+BLNE.US,D,20240927,000000,5.5,5.5,5.2,5.244,5279.6,0
+BLNE.US,D,20240930,000000,5.25,5.319,4.952,5.102,14185.6,0
+BLNE.US,D,20241001,000000,5.222,5.222,4.904,5.002,10506.800000000001,0
+BLNE.US,D,20241002,000000,5.19,5.199,5,5.116,8189.3,0
+BLNE.US,D,20241003,000000,5.05,5.8,5.05,5.51,29607,0
+BLNE.US,D,20241004,000000,5.7,5.8,5.24,5.8,4615.400000000001,0
+BLNE.US,D,20241007,000000,6,6,5.5,5.7,11372.2,0
+BLNE.US,D,20241008,000000,5.8,5.89,5.461,5.79,7165.700000000001,0
+BLNE.US,D,20241009,000000,5.6,5.7,5.301,5.499,7096.5,0
+BLNE.US,D,20241010,000000,5.5,5.5,5.256,5.45,3095.4,0
+BLNE.US,D,20241011,000000,5.253,5.447,5.056,5.4,1197.8,0
+BLNE.US,D,20241014,000000,5.2,5.39299,4.9,5.1,5918.200000000001,0
+BLNE.US,D,20241015,000000,4.95,5.34299,4.95,5,3101.5,0
+BLNE.US,D,20241016,000000,5.145,6,5,6,37454.9,0
+BLNE.US,D,20241017,000000,5.9,6.2,5.812,5.822,8506.1,0
+BLNE.US,D,20241018,000000,5.6,6.27,5.6,6.27,11628.2,0
+BLNE.US,D,20241021,000000,6.3,6.95,6,6.348,6937.8,0
+BLNE.US,D,20241022,000000,6.79,6.79,6.008,6.48,6591.5,0
+BLNE.US,D,20241023,000000,6.688,6.795,5.826,6.057,3997.1000000000004,0
+BLNE.US,D,20241024,000000,5.922,6.498,5.61,6.176,3281.4,0
+BLNE.US,D,20241025,000000,5.96,6.35,5.703,5.85,4073.3,0
+BLNE.US,D,20241028,000000,6.026,6.196,5.68,6.095,3809.2000000000003,0
+BLNE.US,D,20241029,000000,6.089,6.095,5.7,5.874,3509.8,0
+BLNE.US,D,20241030,000000,5.799,6,5.6,5.6,5260.200000000001,0
+BLNE.US,D,20241031,000000,5.99,6.064,5.45,6.064,7463,0
+BLNE.US,D,20241101,000000,5.77,6.056,5.5,5.8,548.8000000000001,0
+BLNE.US,D,20241104,000000,5.8,5.9,5.535,5.54,1191.4,0
+BLNE.US,D,20241105,000000,5.67,5.67,5.1,5.215,4256.6,0
+BLNE.US,D,20241106,000000,5.1,5.39,5,5.39,3209.2000000000003,0
+BLNE.US,D,20241107,000000,5.305,5.782,5.01,5.595,65228.100000000006,0
+BLNE.US,D,20241108,000000,5.7,5.9,5.322,5.55,12395.800000000001,0
+BLNE.US,D,20241111,000000,5.5,5.625,5.102,5.33,4858.7,0
+BLNE.US,D,20241112,000000,5.349,5.8,5.349,5.793,10266,0
+BLNE.US,D,20241113,000000,5.9,5.936,5.524,5.7,4661.8,0
+BLNE.US,D,20241114,000000,5.52,5.954,5.4,5.483,5915.200000000001,0
+BLNE.US,D,20241115,000000,5.4,5.88,5.101,5.359,5703.400000000001,0
+BLNE.US,D,20241118,000000,5.1,5.219,4.1,4.904,27415.7,0
+BLNE.US,D,20241119,000000,4.757,5.039,4.599,4.81,3413.7000000000003,0
+BLNE.US,D,20241120,000000,4.81,5.074,4.6,4.9,3117.9,0
+BLNE.US,D,20241121,000000,4.9,5.5,4.8495,5.482,12738.900000000001,0
+BLNE.US,D,20241122,000000,5.482,5.6,5.038,5.6,13465.300000000001,0
+BLNE.US,D,20241125,000000,5.6,5.82,5.597,5.71,8653,0
+BLNE.US,D,20241126,000000,5.8,6.102,5.6,5.967,8539,0
+BLNE.US,D,20241127,000000,5.9,6.67,5.42201,6.67,10181.2,0
+BLNE.US,D,20241129,000000,6.9,6.9,6.105,6.5,13158.900000000001,0
+BLNE.US,D,20241202,000000,6.74,8.8,6.6,8.134,62700.3,0
+BLNE.US,D,20241203,000000,7.5,8.801,6.96,7.625,16359.800000000001,0
+BLNE.US,D,20241204,000000,7.608,7.608,6.298,6.923,4142.900000000001,0
+BLNE.US,D,20241205,000000,6.75,7.918,6.4,6.6,6686.900000000001,0
+BLNE.US,D,20241206,000000,6.61,7.3,6.203,7.3,5836.900000000001,0
+BLNE.US,D,20241209,000000,7.59,8.1,7.59,7.878,9437.7,0
+BLNE.US,D,20241210,000000,8,8.569,8,8.35,18878.7,0
+BLNE.US,D,20241211,000000,8.3,8.447,7.598,7.62,6507.700000000001,0
+BLNE.US,D,20241212,000000,7.99,8.096,7.403,7.551,3893.2000000000003,0
+BLNE.US,D,20241213,000000,7.352,7.5,6.807,7.1,3043.1000000000004,0
+BLNE.US,D,20241216,000000,7.455,8,7.2,7.85,14603.900000000001,0
+BLNE.US,D,20241217,000000,7.8,8.3,7.6,8.001,5984,0
+BLNE.US,D,20241218,000000,8,8.3,7.49,7.49,6178.700000000001,0
+BLNE.US,D,20241219,000000,7.397,7.60051,6.803,7.201,1905.5,0
+BLNE.US,D,20241220,000000,7.5,7.5,7,7,3090.8,0
+BLNE.US,D,20241223,000000,7.246,7.3,6.901,7.015,1336.7,0
+BLNE.US,D,20241224,000000,7.5,8.28,7.022,8,20464.2,0
+BLNE.US,D,20241226,000000,7.9,8.199,7.601,8.015,7133.5,0
+BLNE.US,D,20241227,000000,8.28,8.84237,8,8.4,42834.700000000004,0
+BLNE.US,D,20241230,000000,8.1,8.25,7.55,7.56,21648,0
+BLNE.US,D,20241231,000000,7.83,9.629,7.69999,9.629,110548.8,0
+BLNE.US,D,20250102,000000,9.7,9.9,8.5,8.533,37274.3,0
+BLNE.US,D,20250103,000000,8.6,8.74691,8.125,8.6,8987.5,0
+BLNE.US,D,20250106,000000,8.89,9.048,8.32,8.32,12269.2,0
+BLNE.US,D,20250107,000000,8.328,8.998,7,8.26,10565.1,0
+BLNE.US,D,20250108,000000,8.2,8.501,7.32,8.5,12477.1,0
+BLNE.US,D,20250110,000000,8.49,8.5,8.1,8.299,3739.6000000000004,0
+BLNE.US,D,20250113,000000,8.4,8.5,7.705,8.031,6973.400000000001,0
+BLNE.US,D,20250114,000000,8.432,8.5,7.804,8.015,13409.6,0
+BLNE.US,D,20250115,000000,8.16,8.49,7.7,7.753,5287.8,0
+BLNE.US,D,20250116,000000,7.8,8.2,6.999,7.7395,18904.3,0
+BLNE.US,D,20250117,000000,7.74,7.74,7.311,7.34,4073.7000000000003,0
+BLNE.US,D,20250121,000000,7.3,7.8,7.3,7.8,6187.6,0
+BLNE.US,D,20250122,000000,7.6,7.804,7.5,7.6,2329.3,0
+BLNE.US,D,20250123,000000,7.7,9.2,7.501,8.79,57144,0
+BLNE.US,D,20250124,000000,9,9,8.257,8.867,14008,0
+BLNE.US,D,20250127,000000,10.5,10.5,7.8,9.5,252901.7,0
+BLNE.US,D,20250128,000000,8.5,8.9,7.8,8.3,16928.9,0
+BLNE.US,D,20250129,000000,7.9,8.2,6.26,7.441,12096.400000000001,0
+BLNE.US,D,20250130,000000,8.051,8.12,7.5,7.538,10246,0
+BLNE.US,D,20250131,000000,7.4,7.899,6.802,7.01,8642.7,0
+BLNE.US,D,20250203,000000,6.8,7.08,6.601,6.737,5380.5,0
+BLNE.US,D,20250204,000000,7.04,7.04,5.8,6.9,20858.600000000002,0
+BLNE.US,D,20250205,000000,6.936,7.6,6.697,7.15,7089.1,0
+BLNE.US,D,20250206,000000,7.01,7.99999,6.964,7.361,7020.900000000001,0
+BLNE.US,D,20250207,000000,7.302,7.766,7.2,7.21,6005.900000000001,0
+BLNE.US,D,20250210,000000,7.2,7.35,6.4,6.726,11203.300000000001,0
+BLNE.US,D,20250211,000000,6.5,7.2,6.5,7.2,3646.6000000000004,0
+BLNE.US,D,20250212,000000,6.93,7.39999,6.41,7.02,5851,0
+BLNE.US,D,20250213,000000,7,7,6.5,6.89,2765.1000000000004,0
+BLNE.US,D,20250214,000000,6.313,6.78,6.2,6.46,4342.2,0
+BLNE.US,D,20250218,000000,6.77,6.86,6.2,6.584,4328.400000000001,0
+BLNE.US,D,20250219,000000,7.216,7.847,5.652,7.299,1348359.7000000002,0
+BLNE.US,D,20250220,000000,6.41,7.48,6.162,7.196,31189.100000000002,0
+BLNE.US,D,20250221,000000,6.97,7.1,6.7,6.88,9173.9,0
+BLNE.US,D,20250224,000000,7.4,8.4,7.015,8.199,37123.700000000004,0
+BLNE.US,D,20250225,000000,7.75,7.876,7.084,7.437,7404.900000000001,0
+BLNE.US,D,20250226,000000,7.8,7.806,7.305,7.7,3160.9,0
+BLNE.US,D,20250227,000000,8,8.299,7.33,8,6325.900000000001,0
+BLNE.US,D,20250228,000000,7.88,7.919,7.305,7.676,4251.1,0
+BLNE.US,D,20250303,000000,7.5,7.672,6.85,7.05,5357.1,0
+BLNE.US,D,20250304,000000,7.05,7.29,6.501,7.01,3787.6000000000004,0
+BLNE.US,D,20250305,000000,7.25,7.849,7.233,7.4,4409.6,0
+BLNE.US,D,20250306,000000,7.5,7.84799,6.901,7.846,1224.7,0
+BLNE.US,D,20250307,000000,7.775,7.94712,7.373,7.5,2717,0
+BLNE.US,D,20250310,000000,7.1,7.474,6.5,6.71,11799.300000000001,0
+BLNE.US,D,20250311,000000,6.7,6.85,6.3,6.611,13672.800000000001,0
+BLNE.US,D,20250312,000000,6.02,6.6321,5.51,6.105,53501,0
+BLNE.US,D,20250313,000000,5.9,5.9,5.24,5.26,25451,0
+BLNE.US,D,20250314,000000,5.16,5.32,3.72,3.72,122009,0
+BLNE.US,D,20250317,000000,3.79,4.1592,3.01,3.06,72973,0
+BLNE.US,D,20250318,000000,3.15,3.45,2.76,2.9,541127,0
+BLNE.US,D,20250319,000000,2.88,3.39,2.4155,2.43,273446,0
+BLNE.US,D,20250320,000000,2.76,2.76,2.1,2.4,350670,0
+BLNE.US,D,20250321,000000,2.47,2.47,1.93,1.97,392253,0
+BLNE.US,D,20250324,000000,1.99,1.99,1.62,1.67,183191,0
+BLNE.US,D,20250325,000000,1.67,2.1788,1.5,1.88,2418302,0
+BLNE.US,D,20250326,000000,2.97,3.15,1.55,2.08,40695439,0
+BLNE.US,D,20250327,000000,2.06,2.23,1.85,1.98,1130352,0
+BLNE.US,D,20250328,000000,2.2,2.2,1.675,1.68,537781,0
+BLNE.US,D,20250331,000000,1.68,1.97,1.5,1.84,526295,0
+BLNE.US,D,20250401,000000,1.88,1.88,1.62,1.63,298208,0
+BLNE.US,D,20250402,000000,1.54,1.9,1.43,1.85,350869,0
+BLNE.US,D,20250403,000000,1.67,2.015,1.67,1.89,191663,0
+BLNE.US,D,20250404,000000,1.83,1.83,1.668,1.7,164485,0
+BLNE.US,D,20250407,000000,1.65,1.7,1.5541,1.65,98753,0
+BLNE.US,D,20250408,000000,1.7,1.7,1.4517,1.49,301048,0
+BLNE.US,D,20250409,000000,1.45,1.5,1.3,1.39,177205,0
+BLNE.US,D,20250410,000000,1.42,1.47,1.34,1.43,145491,0
+BLNE.US,D,20250411,000000,1.44,1.45,1.3603,1.4,60547,0
+BLNE.US,D,20250414,000000,1.46,1.475,1.336,1.47,148637,0
+BLNE.US,D,20250415,000000,1.43,1.4688,1.36,1.41,96782,0
+BLNE.US,D,20250416,000000,1.39,1.42,0.89,1.195,466972,0
+BLNE.US,D,20250417,000000,1.11,1.18,1.11,1.15,106970,0
+BLNE.US,D,20250421,000000,1.25,1.28,1.12,1.17,191306,0
+BLNE.US,D,20250422,000000,1.2,1.42,1.2,1.37,226934,0
+BLNE.US,D,20250423,000000,1.4,1.4,1.29,1.34,83757,0
+BLNE.US,D,20250424,000000,1.35,1.5199,1.29,1.46,149869,0
+BLNE.US,D,20250425,000000,1.43,1.4936,1.4,1.43,41685,0
+BLNE.US,D,20250428,000000,1.45,1.53,1.3901,1.53,52864,0
+BLNE.US,D,20250429,000000,1.54,1.5994,1.41,1.51,169097,0
+BLNE.US,D,20250430,000000,1.43,1.5,1.42,1.46,57084,0
+BLNE.US,D,20250501,000000,1.46,1.5,1.37,1.37,75316,0
+BLNE.US,D,20250502,000000,1.39,1.4115,1.31,1.35,149536,0
+BLNE.US,D,20250505,000000,1.45,1.64,1.3849,1.46,474708,0
+BLNE.US,D,20250506,000000,1.45,1.45,1.33,1.34,142513,0
+BLNE.US,D,20250507,000000,1.35,1.59,1.33,1.44,434927,0
+BLNE.US,D,20250508,000000,1.41,1.61,1.36,1.49,354330,0
+BLNE.US,D,20250509,000000,1.46,1.5199,1.33,1.4,395404,0
+BLNE.US,D,20250512,000000,1.44,1.44,1.33,1.36,229893,0
+BLNE.US,D,20250513,000000,1.4,1.4,1.26,1.3,245706,0
+BLNE.US,D,20250514,000000,1.27,1.31,1.21,1.26,172785,0
+BLNE.US,D,20250515,000000,1.22,1.295,1.14,1.27,96888,0
+BLNE.US,D,20250516,000000,1.29,1.3,1.14,1.25,110090,0
+BLNE.US,D,20250519,000000,1.25,1.28,1.14,1.21,203952,0
+BLNE.US,D,20250520,000000,1.22,1.3,1.185,1.25,1305439,0
+BLNE.US,D,20250521,000000,1.22,1.2599,1.1,1.16,368537,0
+BLNE.US,D,20250522,000000,1.18,1.21,1.13,1.2087,163399,0
+BLNE.US,D,20250523,000000,1.18,1.1998,1.08,1.16,193398,0
+BLNE.US,D,20250527,000000,1.15,1.2063,0.9301,0.9835,355057,0
+BLNE.US,D,20250528,000000,1,1.0194,0.92,0.9216,193845,0
+BLNE.US,D,20250529,000000,0.91,0.9223,0.882,0.9105,177619,0
+BLNE.US,D,20250530,000000,0.9001,1.005,0.9001,0.9737,1991083,0
+BLNE.US,D,20250602,000000,0.99,0.99,0.8166,0.855,590829,0
+BLNE.US,D,20250603,000000,0.88,0.9,0.88,0.8846,317708,0
+BLNE.US,D,20250604,000000,0.9384,0.97,0.885,0.8917,6285032,0
+BLNE.US,D,20250605,000000,0.9199,0.9199,0.7766,0.8349,1178053,0
+BLNE.US,D,20250606,000000,0.83,0.834,0.76,0.7739,498454,0
+BLNE.US,D,20250609,000000,0.76,0.939,0.6851,0.755,3203251,0
+BLNE.US,D,20250610,000000,0.68,0.83,0.6202,0.6949,4326626,0
+BLNE.US,D,20250611,000000,0.655,0.6899,0.65,0.6774,544131,0
+BLNE.US,D,20250612,000000,0.6673,0.6948,0.6312,0.6766,568353,0
+BLNE.US,D,20250613,000000,0.668,0.6755,0.635,0.6482,458616,0
+BLNE.US,D,20250616,000000,0.64,0.7,0.64,0.6628,396718,0
+BLNE.US,D,20250617,000000,0.67,0.726,0.645,0.7223,602010,0
+BLNE.US,D,20250618,000000,0.7494,1.15,0.71,0.77,10915265,0
+BLNE.US,D,20250620,000000,0.73,1.029,0.6686,0.995,7146840,0
+BLNE.US,D,20250623,000000,0.97,1.28,0.92,1.1,3524537,0
+BLNE.US,D,20250624,000000,1.19,1.61,1.06,1.42,11818556,0
+BLNE.US,D,20250625,000000,1.645,1.8,1.27,1.32,52102858,0
+BLNE.US,D,20250626,000000,1.54,1.61,1.41,1.47,5868320,0
+BLNE.US,D,20250627,000000,1.4,1.5,1.29,1.34,2428986,0
+BLNE.US,D,20250630,000000,1.33,1.65,1.16,1.48,4617592,0
+BLNE.US,D,20250701,000000,1.49,1.49,1.25,1.35,2072401,0
+BLNE.US,D,20250702,000000,1.27,1.48,1.25,1.41,1476218,0
+BLNE.US,D,20250703,000000,1.39,1.45,1.37,1.39,553827,0
+BLNE.US,D,20250707,000000,1.37,1.39,1.27,1.29,678864,0
+BLNE.US,D,20250708,000000,1.28,1.31,1.17,1.24,1514883,0
+BLNE.US,D,20250709,000000,1.23,1.335,1.14,1.26,901261,0
+BLNE.US,D,20250710,000000,1.27,1.27,1.2,1.2,507916,0
+BLNE.US,D,20250711,000000,1.19,1.47,1.15,1.39,2658391,0
+BLNE.US,D,20250714,000000,1.44,1.46,1.31,1.32,1243070,0
+BLNE.US,D,20250715,000000,1.35,1.63,1.305,1.38,3863841,0
+BLNE.US,D,20250716,000000,1.48,1.6,1.36,1.48,2713836,0
+BLNE.US,D,20250717,000000,1.46,1.46,1.32,1.41,1536729,0
+BLNE.US,D,20250718,000000,1.43,1.64,1.3491,1.56,2589266,0
+BLNE.US,D,20250721,000000,1.655,1.82,1.5506,1.66,4163221,0
+BLNE.US,D,20250722,000000,1.67,2.75,1.61,2.59,19158525,0
+BLNE.US,D,20250723,000000,2.57,2.88,2,2.15,7091727,0
+BLNE.US,D,20250724,000000,2.215,2.379,2.07,2.22,3000650,0
+BLNE.US,D,20250725,000000,2.2,2.2,1.66,1.95,1963410,0
+BLNE.US,D,20250728,000000,2,2.35,1.98,2.14,2313893,0
+BLNE.US,D,20250729,000000,2.12,2.17,1.94,1.99,1465661,0
+BLNE.US,D,20250730,000000,1.9,2.08,1.8617,1.94,904372,0
+BLNE.US,D,20250731,000000,1.96,2.14,1.9,1.92,1083421,0
+BLNE.US,D,20250801,000000,1.83,2.135,1.71,2.12,1546878,0
+BLNE.US,D,20250804,000000,2.08,2.21,2.01,2.2,937444,0
+BLNE.US,D,20250805,000000,2.18,2.35,2.11,2.17,1198845,0
+BLNE.US,D,20250806,000000,2.15,2.24,2.1,2.11,554107,0
+BLNE.US,D,20250807,000000,2.11,2.1497,2,2.01,635158,0
+BLNE.US,D,20250808,000000,2.01,2.0432,1.96,2.02,458792,0
+BLNE.US,D,20250811,000000,2.02,2.1,1.86,1.96,683715,0
+BLNE.US,D,20250812,000000,1.97,2.16,1.97,2.1,1109603,0
+BLNE.US,D,20250813,000000,2.07,2.1,1.935,2.01,964438,0
+BLNE.US,D,20250814,000000,1.95,2.25,1.95,2.22,1658365,0
+BLNE.US,D,20250815,000000,1.92,1.93,1.4425,1.63,3445199,0
+BLNE.US,D,20250818,000000,1.68,1.69,1.47,1.63,962469,0
+BLNE.US,D,20250819,000000,1.6,1.74,1.5,1.53,1247193,0
+BLNE.US,D,20250820,000000,1.51,1.5648,1.3,1.41,1754626,0
+BLNE.US,D,20250821,000000,1.42,1.4502,1.34,1.41,691491,0
+BLNE.US,D,20250822,000000,1.41,1.55,1.41,1.48,1793755,0
+BLNE.US,D,20250825,000000,1.5,1.52,1.41,1.45,617318,0
+BLNE.US,D,20250826,000000,1.48,1.5,1.43,1.46,325487,0
+BLNE.US,D,20250827,000000,1.745,2.07,1.535,1.54,13758838,0
+BLNE.US,D,20250828,000000,1.61,1.79,1.565,1.72,2336951,0
+BLNE.US,D,20250829,000000,1.71,1.77,1.58,1.58,1495303,0
+BLNE.US,D,20250902,000000,1.56,1.68,1.5121,1.68,1052979,0
+BLNE.US,D,20250903,000000,1.68,1.68,1.6,1.61,579912,0
+BLNE.US,D,20250904,000000,1.72,2.01,1.66,1.91,3258187,0
+BLNE.US,D,20250905,000000,2.02,2.44,2.01,2.35,5417563,0
+BLNE.US,D,20250908,000000,2.38,2.85,2.24,2.62,4090239,0
+BLNE.US,D,20250909,000000,2.59,2.95,2.37,2.6,3278456,0
+BLNE.US,D,20250910,000000,2.56,2.63,1.88,2.14,3224078,0
+BLNE.US,D,20250911,000000,2.23,2.4394,2.19,2.42,1748719,0
+BLNE.US,D,20250912,000000,2.55,2.71,2.47,2.5,1765140,0
+BLNE.US,D,20250915,000000,2.69,3.53,2.66,3.41,5494115,0
+BLNE.US,D,20250916,000000,3.62,4.11,3.3,3.87,4061331,0
+BLNE.US,D,20250917,000000,3.7,4.09,3.45,3.56,2651924,0
+BLNE.US,D,20250918,000000,3.66,3.8,3.33,3.58,1633271,0
+BLNE.US,D,20250919,000000,3.63,4.29,3.47,4.24,2438642,0
+BLNE.US,D,20250922,000000,4.25,4.35,3.9,4.1,1580321,0
+BLNE.US,D,20250923,000000,3.96,4.13,3.61,3.64,1924840,0
+BLNE.US,D,20250924,000000,3.7,4.53,3.7,4.31,2113856,0
+BLNE.US,D,20250925,000000,4.01,4.65,3.99,4.35,1636007,0
+BLNE.US,D,20250926,000000,4.4,4.41,3.88,4.04,1241765,0
+BLNE.US,D,20250929,000000,3.85,4,3.67,3.79,1386129,0
+BLNE.US,D,20250930,000000,3.94,4.17,3.67,3.96,1574153,0
+BLNE.US,D,20251001,000000,4,4.08,3.755,3.77,1004995,0
+BLNE.US,D,20251002,000000,3.86,4.1,3.74,3.9,976694,0
+BLNE.US,D,20251003,000000,3.9,4.04,3.62,3.67,1373309,0
+BLNE.US,D,20251006,000000,3.39,3.86,3.06,3.68,2211313,0
+BLNE.US,D,20251007,000000,3.63,3.682,3.38,3.4,575376,0
+BLNE.US,D,20251008,000000,3.42,3.52,3.25,3.4,695051,0
+BLNE.US,D,20251009,000000,3.4,3.51,3.27,3.3,592733,0
+BLNE.US,D,20251010,000000,3.3,3.38,2.97,3.18,1195255,0
+BLNE.US,D,20251013,000000,3.17,3.245,2.8564,2.95,956232,0
+BLNE.US,D,20251014,000000,2.92,3.5,2.83,3.44,1096293,0
+BLNE.US,D,20251015,000000,3.53,3.6,3.23,3.35,545465,0
+BLNE.US,D,20251016,000000,3.47,3.58,3.08,3.12,686204,0
+BLNE.US,D,20251017,000000,3.04,3.28,3.04,3.22,439103,0
+BLNE.US,D,20251020,000000,3.3,3.48,3.3,3.36,409891,0
+BLNE.US,D,20251021,000000,3.33,3.3465,3.17,3.24,315444,0
+BLNE.US,D,20251022,000000,2.73,3.09,2.71,3.08,1095457,0
+BLNE.US,D,20251023,000000,3.06,3.19,2.99,3.16,344513,0
+BLNE.US,D,20251024,000000,3.19,3.4212,3.19,3.34,538663,0
+BLNE.US,D,20251027,000000,3.64,3.75,3.42,3.43,1054104,0
+BLNE.US,D,20251028,000000,3.49,3.495,3.09,3.12,465822,0
+BLNE.US,D,20251029,000000,3.1,3.28,2.92,2.92,448616,0
+BLNE.US,D,20251030,000000,3.09,3.11,2.92,2.97,335481,0
+BLNE.US,D,20251031,000000,3,3.33,2.92,3.19,466251,0
+BLNE.US,D,20251103,000000,3.15,3.15,2.53,2.56,1196449,0
+BLNE.US,D,20251104,000000,2.5,2.6,2.02,2.25,1950423,0
+BLNE.US,D,20251105,000000,2.26,2.35,2.02,2.21,828310,0
+BLNE.US,D,20251106,000000,2.3,2.4,1.95,1.98,1382608,0
+BLNE.US,D,20251107,000000,1.96,2.12,1.87,2.11,810064,0
+BLNE.US,D,20251110,000000,2.25,2.2999,2.03,2.11,775762,0
+BLNE.US,D,20251111,000000,2.14,2.14,1.72,1.77,1696180,0
+BLNE.US,D,20251112,000000,1.83,1.8723,1.63,1.8,1606526,0
+BLNE.US,D,20251113,000000,1.83,1.8999,1.68,1.74,934856,0
+BLNE.US,D,20251114,000000,1.67,1.8,1.67,1.74,1171760,0
+BLNE.US,D,20251117,000000,1.74,1.7692,1.63,1.69,819589,0
+BLNE.US,D,20251118,000000,1.67,1.73,1.54,1.58,1880562,0
+BLNE.US,D,20251119,000000,1.62,1.705,1.46,1.51,1064755,0
+BLNE.US,D,20251120,000000,1.68,1.78,1.49,1.49,1840348,0
+BLNE.US,D,20251121,000000,1.51,1.5562,1.43,1.52,578760,0
+BLNE.US,D,20251124,000000,1.62,1.74,1.56,1.73,1466771,0
+BLNE.US,D,20251125,000000,1.75,1.799,1.67,1.77,1312891,0
+BLNE.US,D,20251126,000000,1.88,1.9384,1.77,1.82,971573,0
+BLNE.US,D,20251128,000000,1.92,2.19,1.9,2.05,974451,0
+BLNE.US,D,20251201,000000,1.99,2,1.82,1.91,600737,0
+BLNE.US,D,20251202,000000,1.93,1.95,1.805,1.82,960920,0
+BLNE.US,D,20251203,000000,1.88,1.95,1.76,1.83,868887,0
+BLNE.US,D,20251204,000000,1.85,2.21,1.81,2.16,1338321,0
+BLNE.US,D,20251205,000000,2.15,2.24,2.03,2.06,915759,0
+BLNE.US,D,20251208,000000,2.11,2.11,2,2.05,355356,0
+BLNE.US,D,20251209,000000,2.02,2.33,2.02,2.29,592348,0
+BLNE.US,D,20251210,000000,2.25,2.255,2.13,2.17,792240,0
+BLNE.US,D,20251211,000000,2.19,2.33,2.08,2.18,767550,0
+BLNE.US,D,20251212,000000,2.17,2.3499,2.025,2.04,592855,0
+BLNE.US,D,20251215,000000,2.06,2.06,1.885,1.96,496675,0
+BLNE.US,D,20251216,000000,1.97,1.9721,1.8502,1.92,467324,0
+BLNE.US,D,20251217,000000,1.97,2.055,1.9,1.9,612484,0
+BLNE.US,D,20251218,000000,1.93,2.03,1.93,1.97,299728,0
+BLNE.US,D,20251219,000000,1.95,2.1184,1.95,2.03,377695,0
+BLNE.US,D,20251222,000000,2.04,2.14,2.04,2.1,315496,0
+BLNE.US,D,20251223,000000,2.06,2.094,1.88,1.94,643357,0
+BLNE.US,D,20251224,000000,1.99,2.04,1.9208,2.02,166965,0
+BLNE.US,D,20251226,000000,1.99,2.05,1.912,1.96,300108,0
+BLNE.US,D,20251229,000000,1.9,1.98,1.82,1.86,501551,0
+BLNE.US,D,20251230,000000,1.83,1.88,1.79,1.8,545985,0
+BLNE.US,D,20251231,000000,1.79,1.8,1.7,1.72,465556,0
+BLNE.US,D,20260102,000000,1.78,1.85,1.75,1.85,276871,0
+BLNE.US,D,20260105,000000,1.86,1.9499,1.81,1.89,378257,0
+BLNE.US,D,20260106,000000,1.92,1.98,1.87,1.91,551691,0
+BLNE.US,D,20260107,000000,1.94,1.94,1.77,1.83,349616,0
+BLNE.US,D,20260108,000000,1.84,1.86,1.75,1.755,867186,0
+BLNE.US,D,20260109,000000,2.12,2.33,1.9905,2.05,2858473,0
+BLNE.US,D,20260112,000000,2.02,2.2699,1.992,2.21,897173,0
+BLNE.US,D,20260113,000000,2.25,2.39,2.21,2.27,837570,0
+BLNE.US,D,20260114,000000,2.3,2.45,2.22,2.34,838596,0
+BLNE.US,D,20260115,000000,2.41,2.88,2.38,2.76,1650236,0
+BLNE.US,D,20260116,000000,2.82,3.13,2.54,3.07,2056301,0
+BLNE.US,D,20260120,000000,2.91,3.5,2.61,3.12,5052038,0
+BLNE.US,D,20260121,000000,3.1,3.4,2.995,3.18,2484480,0
+BLNE.US,D,20260122,000000,3.2,3.66,3.2,3.33,1344335,0
+BLNE.US,D,20260123,000000,3.36,3.555,3.228,3.51,1298417,0
+BLNE.US,D,20260126,000000,3.55,3.55,3.15,3.39,1204109,0
+BLNE.US,D,20260127,000000,3.42,3.64,3.35,3.58,685979,0
+BLNE.US,D,20260128,000000,3.59,3.6316,3.22,3.32,731861,0
+BLNE.US,D,20260129,000000,3.32,3.46,3.1,3.31,807847,0
+BLNE.US,D,20260130,000000,3.25,3.4,2.95,3.03,973013,0
+BLNE.US,D,20260202,000000,2.98,3.27,2.97,3.25,945406,0
+BLNE.US,D,20260203,000000,3.3,3.73,3.225,3.49,1456124,0
+BLNE.US,D,20260204,000000,3.46,3.65,3.24,3.59,795397,0
+BLNE.US,D,20260205,000000,3.5,3.54,3,3.04,1025993,0
+BLNE.US,D,20260206,000000,3.15,3.35,3.133,3.3,607343,0
+BLNE.US,D,20260209,000000,3.3,3.35,3.1,3.13,436117,0
+BLNE.US,D,20260210,000000,3.13,3.21,2.93,3.02,708119,0
+BLNE.US,D,20260211,000000,3.02,3.032,2.53,2.85,1991761,0
+BLNE.US,D,20260212,000000,2.93,3.08,2.88,2.96,612493,0
+BLNE.US,D,20260213,000000,3.01,3.08,2.83,3.03,649444,0
+BLNE.US,D,20260217,000000,2.95,3.01,2.7,2.73,739248,0
+BLNE.US,D,20260218,000000,2.73,2.9064,2.72,2.847,316078,0
diff --git a/daily/us/nasdaq stocks/1/bmbl.us.txt b/daily/us/nasdaq stocks/1/bmbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab79f3c7f0bf51bb16c7f7f35ab627ba76190680
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmbl.us.txt	
@@ -0,0 +1,1261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMBL.US,D,20210211,000000,76,79.6,70,70.31,43502658,0
+BMBL.US,D,20210212,000000,75.71,84.8,71.51,75.46,21414245,0
+BMBL.US,D,20210216,000000,79.15,79.6,70.3778,78.89,13163020,0
+BMBL.US,D,20210217,000000,76.78,78.6977,75,77.32,3769577,0
+BMBL.US,D,20210218,000000,75.45,76.4,73.63,74,3166412,0
+BMBL.US,D,20210219,000000,75.01,75.7,70.19,71.75,5095535,0
+BMBL.US,D,20210222,000000,71.0543,72.44,64.81,67.2,8045282,0
+BMBL.US,D,20210223,000000,64.522,66.99,62.2,65.47,4376581,0
+BMBL.US,D,20210224,000000,65.58,70.44,61.9,68.5,3710894,0
+BMBL.US,D,20210225,000000,67.58,70.3299,61.17,63.98,3359062,0
+BMBL.US,D,20210226,000000,64.61,70.88,64.5119,67.31,2438082,0
+BMBL.US,D,20210301,000000,68.51,74.75,67.5,74.51,3854090,0
+BMBL.US,D,20210302,000000,73,73.7603,67.52,67.87,1417249,0
+BMBL.US,D,20210303,000000,67.5,68.3542,61.38,62.01,2895983,0
+BMBL.US,D,20210304,000000,62,64.35,58.5766,59.64,3985582,0
+BMBL.US,D,20210305,000000,60.61,62.29,57.53,61.65,3036761,0
+BMBL.US,D,20210308,000000,59.43,63.47,57.55,60.5,1920677,0
+BMBL.US,D,20210309,000000,62.49,63.93,61.3,63.3,1393064,0
+BMBL.US,D,20210310,000000,65.3,65.5,61.04,62.91,2215068,0
+BMBL.US,D,20210311,000000,71.1,76.49,67.1,69.76,8697648,0
+BMBL.US,D,20210312,000000,67.67,72.2,63,69.26,2837383,0
+BMBL.US,D,20210315,000000,69.44,74.7999,69.12,73.47,2604648,0
+BMBL.US,D,20210316,000000,74.01,74.58,69.77,73,1566015,0
+BMBL.US,D,20210317,000000,71.09,72.92,69.36,72.67,2213614,0
+BMBL.US,D,20210318,000000,70.25,71.18,65.58,66.19,2652648,0
+BMBL.US,D,20210319,000000,67.5926,69.23,65.08,68.16,2068537,0
+BMBL.US,D,20210322,000000,68.07,69.45,66.89,68.37,903416,0
+BMBL.US,D,20210323,000000,68.34,68.87,65.25,65.94,942559,0
+BMBL.US,D,20210324,000000,66.01,66.8011,62.555,62.68,973068,0
+BMBL.US,D,20210325,000000,61.81,62.82,59.75,61.72,2097731,0
+BMBL.US,D,20210326,000000,62.05,63.29,57.4001,62.6,1690797,0
+BMBL.US,D,20210329,000000,61.46,63.99,60.65,62.06,928639,0
+BMBL.US,D,20210330,000000,61.8,62.0422,59.25,59.4,1009739,0
+BMBL.US,D,20210331,000000,59.65,63.04,59.42,62.38,1364346,0
+BMBL.US,D,20210401,000000,63.2,64.43,60.12,61.48,2678472,0
+BMBL.US,D,20210405,000000,61.94,64.78,61.865,63.99,2150884,0
+BMBL.US,D,20210406,000000,63.52,63.98,61.6,63.33,803708,0
+BMBL.US,D,20210407,000000,63.66,64.08,61.8538,62.87,738539,0
+BMBL.US,D,20210408,000000,63.862,64.71,62.3601,63.02,866328,0
+BMBL.US,D,20210409,000000,62.77,62.77,60.15,60.21,1731696,0
+BMBL.US,D,20210412,000000,61.25,62.5,58.2,58.5,1534998,0
+BMBL.US,D,20210413,000000,58.2,60.27,58.16,59.52,914546,0
+BMBL.US,D,20210414,000000,60.1778,62.2,58.72,60.08,1027642,0
+BMBL.US,D,20210415,000000,60.41,61.25,59.15,60.29,867853,0
+BMBL.US,D,20210416,000000,60.3,60.85,58.88,59.81,682885,0
+BMBL.US,D,20210419,000000,59.34,60.25,57.87,59,1340205,0
+BMBL.US,D,20210420,000000,58.55,58.76,55.1,55.87,1195447,0
+BMBL.US,D,20210421,000000,55.85,57.66,54.89,57.55,992722,0
+BMBL.US,D,20210422,000000,57.69,59.28,56.87,58.12,901004,0
+BMBL.US,D,20210423,000000,58.2,59.89,58.11,58.96,637625,0
+BMBL.US,D,20210426,000000,59.24,60.89,59.23,60.36,593192,0
+BMBL.US,D,20210427,000000,60.29,60.54,58.81,59.22,1149031,0
+BMBL.US,D,20210428,000000,58.7129,62.9,58.7129,62.6,1142705,0
+BMBL.US,D,20210429,000000,62.89,63,59.27,60.83,711597,0
+BMBL.US,D,20210430,000000,59.7773,60.7899,59.45,60.24,878541,0
+BMBL.US,D,20210503,000000,60.44,60.89,58.13,58.25,1054515,0
+BMBL.US,D,20210504,000000,57.385,57.75,54.78,55.27,1414579,0
+BMBL.US,D,20210505,000000,57.06,58.41,55.76,56.15,1523182,0
+BMBL.US,D,20210506,000000,56.15,56.72,54.83,55.71,1221818,0
+BMBL.US,D,20210507,000000,55.88,58.35,55.23,57.99,944783,0
+BMBL.US,D,20210510,000000,57.98,57.98,52.99,53.11,1614316,0
+BMBL.US,D,20210511,000000,50.39,52.29,49.53,50.65,2625351,0
+BMBL.US,D,20210512,000000,50,50.45,45.55,47.24,4892886,0
+BMBL.US,D,20210513,000000,46.14,46.62,38.91,40.48,13260478,0
+BMBL.US,D,20210514,000000,40.75,42.94,39.83,42.82,3093588,0
+BMBL.US,D,20210517,000000,42.034,43.48,40.47,40.95,1475973,0
+BMBL.US,D,20210518,000000,41.72,42.98,40.6,41.44,1526836,0
+BMBL.US,D,20210519,000000,40.16,41,39.35,39.89,2282145,0
+BMBL.US,D,20210520,000000,39.94,40.64,39.04,39.86,2995639,0
+BMBL.US,D,20210521,000000,40.5,40.85,39.6,40.45,1303737,0
+BMBL.US,D,20210524,000000,40.88,40.94,39.17,39.56,1733995,0
+BMBL.US,D,20210525,000000,40.19,42.69,39.9346,41.48,2041040,0
+BMBL.US,D,20210526,000000,41.78,44.15,41.26,43.29,1792010,0
+BMBL.US,D,20210527,000000,43.64,46.09,42.64,45.98,3631826,0
+BMBL.US,D,20210528,000000,46.34,49.27,46.32,47.72,3085062,0
+BMBL.US,D,20210601,000000,48.55,48.56,46.47,47.83,1672897,0
+BMBL.US,D,20210602,000000,47.53,48.62,46.2723,48.11,1444666,0
+BMBL.US,D,20210603,000000,47.28,48.198,45.9475,46.29,1392488,0
+BMBL.US,D,20210604,000000,47.42,48.92,46.68,46.72,1758646,0
+BMBL.US,D,20210607,000000,46.4,46.9799,44.73,45.34,2898536,0
+BMBL.US,D,20210608,000000,45.79,45.9468,43.51,45.01,2351763,0
+BMBL.US,D,20210609,000000,44.87,46.7,44.7,46.16,1355860,0
+BMBL.US,D,20210610,000000,46.13,47.925,44.875,47.71,1556798,0
+BMBL.US,D,20210611,000000,48,48.1,46.91,47.62,1230122,0
+BMBL.US,D,20210614,000000,48.8,51.8,48.74,51.22,3139543,0
+BMBL.US,D,20210615,000000,51.14,51.17,48.16,48.5,1527452,0
+BMBL.US,D,20210616,000000,48.68,49.95,47.54,48.86,2010375,0
+BMBL.US,D,20210617,000000,48.98,50.8,48.75,49.89,1270392,0
+BMBL.US,D,20210618,000000,49.21,50.87,49,50.24,5196021,0
+BMBL.US,D,20210621,000000,50.925,53.75,50.08,53.22,2326942,0
+BMBL.US,D,20210622,000000,53.22,54.85,52.9401,54.41,2152352,0
+BMBL.US,D,20210623,000000,54.64,55.36,52.97,55.19,1403726,0
+BMBL.US,D,20210624,000000,55.77,58.11,55.664,57.93,1802709,0
+BMBL.US,D,20210625,000000,58.5,60.34,57.41,58.7,2540881,0
+BMBL.US,D,20210628,000000,59.102,59.94,55.92,57.01,2025805,0
+BMBL.US,D,20210629,000000,56.79,57.4226,55.76,56.72,1190736,0
+BMBL.US,D,20210630,000000,56.52,58.055,55.76,57.6,1286448,0
+BMBL.US,D,20210701,000000,57.53,58.64,56.48,57.01,2927106,0
+BMBL.US,D,20210702,000000,57.4,57.63,55.37,55.4,1111961,0
+BMBL.US,D,20210706,000000,56,56.43,54.56,55.45,1194691,0
+BMBL.US,D,20210707,000000,55.29,55.67,51.38,51.71,1593782,0
+BMBL.US,D,20210708,000000,49.81,51.47,48.9,50.29,1704696,0
+BMBL.US,D,20210709,000000,52.21,53.3,51.1,53.3,1169266,0
+BMBL.US,D,20210712,000000,52.94,53.87,52.4,52.92,955308,0
+BMBL.US,D,20210713,000000,52.78,53.485,51.58,52.09,951132,0
+BMBL.US,D,20210714,000000,52.58,52.9,48.75,48.98,1136520,0
+BMBL.US,D,20210715,000000,49.11,50.59,48.16,49.55,1222060,0
+BMBL.US,D,20210716,000000,50.47,50.49,48.64,48.76,1009581,0
+BMBL.US,D,20210719,000000,47.38,47.795,45.65,46.26,1342277,0
+BMBL.US,D,20210720,000000,46.85,47.11,45.41,46.59,1570512,0
+BMBL.US,D,20210721,000000,46.58,49.21,46.25,49.02,1090835,0
+BMBL.US,D,20210722,000000,49.05,53.09,48.925,52.52,4419954,0
+BMBL.US,D,20210723,000000,53.14,53.28,50.44,51.76,1833847,0
+BMBL.US,D,20210726,000000,52.08,52.9,50.46,50.62,1137167,0
+BMBL.US,D,20210727,000000,50.51,50.86,48.3,49.26,1423168,0
+BMBL.US,D,20210728,000000,49.9839,52.63,49.75,52.52,955928,0
+BMBL.US,D,20210729,000000,52.58,52.645,51.33,51.61,746522,0
+BMBL.US,D,20210730,000000,51,52.4799,50.6101,50.88,637537,0
+BMBL.US,D,20210802,000000,50.95,51.37,50.1,50.21,788306,0
+BMBL.US,D,20210803,000000,50.32,50.33,47.47,48.12,1339322,0
+BMBL.US,D,20210804,000000,48,48.63,46.94,47.51,815480,0
+BMBL.US,D,20210805,000000,47.48,48.77,47.2,47.98,957231,0
+BMBL.US,D,20210806,000000,48.01,49.18,48.01,48.78,779434,0
+BMBL.US,D,20210809,000000,49.07,49.42,46.7,48.07,1221975,0
+BMBL.US,D,20210810,000000,49.1,49.75,46.5,46.63,1379815,0
+BMBL.US,D,20210811,000000,47.03,48.95,46.241,47.67,3159135,0
+BMBL.US,D,20210812,000000,47.4,52,44.24,50.83,6815836,0
+BMBL.US,D,20210813,000000,50.94,51.41,48.12,49.57,2523831,0
+BMBL.US,D,20210816,000000,48.92,49.85,47.12,49.46,1433248,0
+BMBL.US,D,20210817,000000,48,49.44,46.15,46.46,2271295,0
+BMBL.US,D,20210818,000000,47.23,51.35,46.75,51.01,1956235,0
+BMBL.US,D,20210819,000000,50.09,52.37,48.75,49.14,3124406,0
+BMBL.US,D,20210820,000000,49.1,49.82,47.74,48.29,984794,0
+BMBL.US,D,20210823,000000,48.66,51.465,48.51,51.35,1202307,0
+BMBL.US,D,20210824,000000,51.8,53.9662,51.8,53.86,1133717,0
+BMBL.US,D,20210825,000000,53.91,55.2,53.42,53.79,1159911,0
+BMBL.US,D,20210826,000000,53.54,54.27,51.35,53.06,974257,0
+BMBL.US,D,20210827,000000,53.31,55.3775,53.08,55.19,1079785,0
+BMBL.US,D,20210830,000000,55.6,56.4799,53.6301,55.5,1140133,0
+BMBL.US,D,20210831,000000,55.62,55.85,54.11,54.5,1023244,0
+BMBL.US,D,20210901,000000,54.5,55.68,54.11,55.29,1290711,0
+BMBL.US,D,20210902,000000,55.49,58.24,55.49,57.73,1448068,0
+BMBL.US,D,20210903,000000,57.9,60,57.11,59.94,1414800,0
+BMBL.US,D,20210907,000000,60,60.8699,57.27,57.77,1358704,0
+BMBL.US,D,20210908,000000,55.75,57.765,55,55.84,2273792,0
+BMBL.US,D,20210909,000000,55.62,57.55,54.65,55.68,1628785,0
+BMBL.US,D,20210910,000000,54.05,61.05,52.58,58.2,19651530,0
+BMBL.US,D,20210913,000000,57.28,57.36,54.14,54.65,3618117,0
+BMBL.US,D,20210914,000000,54.2,54.57,51.92,52.31,3096832,0
+BMBL.US,D,20210915,000000,52.31,55.01,52.31,54.45,1891010,0
+BMBL.US,D,20210916,000000,53.91,54.89,52.9,54.89,1410491,0
+BMBL.US,D,20210917,000000,55.29,55.43,52.86,53.97,3866176,0
+BMBL.US,D,20210920,000000,51.79,54.02,51.3,51.98,1714662,0
+BMBL.US,D,20210921,000000,52.9389,54.18,51.23,53.3,2046500,0
+BMBL.US,D,20210922,000000,53.75,55.59,53.645,55.54,1901895,0
+BMBL.US,D,20210923,000000,55.83,56.7231,54.54,55.31,929881,0
+BMBL.US,D,20210924,000000,55.0033,55.2899,52.74,53.5,3327972,0
+BMBL.US,D,20210927,000000,53.41,54.95,53.09,53.97,1153492,0
+BMBL.US,D,20210928,000000,53.17,53.58,50.45,51.2,1888407,0
+BMBL.US,D,20210929,000000,51.42,51.7,49.63,49.88,832790,0
+BMBL.US,D,20210930,000000,49.9,50.42,49.29,49.98,1528156,0
+BMBL.US,D,20211001,000000,50.5,51.18,49.36,51.09,1229394,0
+BMBL.US,D,20211004,000000,50.5,50.5303,47.8,48.27,1492857,0
+BMBL.US,D,20211005,000000,48.65,50.14,48.33,49.25,729696,0
+BMBL.US,D,20211006,000000,48.42,49.7,48.15,48.85,741236,0
+BMBL.US,D,20211007,000000,49.46,51.74,49.34,50.7,1143306,0
+BMBL.US,D,20211008,000000,50.75,51.23,48.92,49.01,749139,0
+BMBL.US,D,20211011,000000,48.74,49.29,47.85,48.89,698322,0
+BMBL.US,D,20211012,000000,49.4,50.93,48.92,50.25,1144156,0
+BMBL.US,D,20211013,000000,50.33,52.71,50,51.92,1998768,0
+BMBL.US,D,20211014,000000,53.05,54.48,52.27,53.03,1314208,0
+BMBL.US,D,20211015,000000,53.6922,53.6922,51.23,52.18,703611,0
+BMBL.US,D,20211018,000000,50.915,52.74,50.83,50.97,705669,0
+BMBL.US,D,20211019,000000,51.23,52.38,50.63,51.52,858564,0
+BMBL.US,D,20211020,000000,51.78,53.88,51.67,52.34,696036,0
+BMBL.US,D,20211021,000000,52,60.5,50.91,56.26,5202821,0
+BMBL.US,D,20211022,000000,54.53,56.37,53.54,55.48,979112,0
+BMBL.US,D,20211025,000000,55.64,57.19,55.17,56.6,756771,0
+BMBL.US,D,20211026,000000,56.65,56.8,54.6298,55.14,488413,0
+BMBL.US,D,20211027,000000,54.91,56.22,54.11,54.21,450164,0
+BMBL.US,D,20211028,000000,54.25,55.3647,53.55,54.11,679859,0
+BMBL.US,D,20211029,000000,54,54.76,52.15,52.52,1093461,0
+BMBL.US,D,20211101,000000,52.55,53.28,51.12,51.47,1214528,0
+BMBL.US,D,20211102,000000,51.5,51.5,49.35,49.56,1689016,0
+BMBL.US,D,20211103,000000,49.47,52.88,49.4,52,2204393,0
+BMBL.US,D,20211104,000000,52.26,52.55,51.4,51.7,1169560,0
+BMBL.US,D,20211105,000000,52.13,52.73,51.2,52,1054554,0
+BMBL.US,D,20211108,000000,52.23,53.17,51.7313,52.25,979648,0
+BMBL.US,D,20211109,000000,52.01,52.6,50.53,50.84,969408,0
+BMBL.US,D,20211110,000000,50.22,50.64,46.75,47.75,2376643,0
+BMBL.US,D,20211111,000000,39.71,41.8,37.8,38.56,12753439,0
+BMBL.US,D,20211112,000000,39,39,35.9,36.55,6581813,0
+BMBL.US,D,20211115,000000,36.9,39.21,36.8,38.47,4215403,0
+BMBL.US,D,20211116,000000,38.3,38.9,37.92,38.41,1958385,0
+BMBL.US,D,20211117,000000,38.5,39.41,37.91,38.23,2275499,0
+BMBL.US,D,20211118,000000,38.25,38.31,36.8,37.97,2402666,0
+BMBL.US,D,20211119,000000,37.91,38.09,36.105,36.38,1543862,0
+BMBL.US,D,20211122,000000,36.84,36.84,33.63,34.3,2090335,0
+BMBL.US,D,20211123,000000,35.1,35.55,33.5,34.39,2139125,0
+BMBL.US,D,20211124,000000,33.8,34.95,33.286,34.38,989027,0
+BMBL.US,D,20211126,000000,33.54,34.27,33.34,33.83,850919,0
+BMBL.US,D,20211129,000000,35.92,35.92,34.1069,35.03,1847108,0
+BMBL.US,D,20211130,000000,34.94,35.45,33.06,34.26,2547594,0
+BMBL.US,D,20211201,000000,34.7,35.95,32,32.08,1929218,0
+BMBL.US,D,20211202,000000,32.33,33.23,31.9,32.29,1212524,0
+BMBL.US,D,20211203,000000,32.47,32.6,30.1,31.74,1710647,0
+BMBL.US,D,20211206,000000,31.43,33.5,30.5,33.25,1464024,0
+BMBL.US,D,20211207,000000,35.75,37.66,35.73,36.48,4750885,0
+BMBL.US,D,20211208,000000,36.49,38.64,36.01,37.62,2112945,0
+BMBL.US,D,20211209,000000,37.22,38.65,36.06,36.65,1938212,0
+BMBL.US,D,20211210,000000,36.81,37.67,35.95,36.27,1905663,0
+BMBL.US,D,20211213,000000,36.21,36.21,34.35,34.99,2119844,0
+BMBL.US,D,20211214,000000,34.41,35.59,34,35.31,1381544,0
+BMBL.US,D,20211215,000000,35.24,35.52,33.51,35.17,1879965,0
+BMBL.US,D,20211216,000000,35.65,35.89,33.15,33.81,1144795,0
+BMBL.US,D,20211217,000000,33.48,33.6965,31.91,32.85,3250832,0
+BMBL.US,D,20211220,000000,32.15,32.99,31.39,31.93,1443615,0
+BMBL.US,D,20211221,000000,32.5,34.96,32.2,34.63,1866868,0
+BMBL.US,D,20211222,000000,34.14,34.9759,33.39,34.58,849606,0
+BMBL.US,D,20211223,000000,34.31,35.47,33.915,34.87,790015,0
+BMBL.US,D,20211227,000000,34.8,35.11,33.46,33.86,1160822,0
+BMBL.US,D,20211228,000000,33.52,34.67,32.95,33.39,869631,0
+BMBL.US,D,20211229,000000,33.45,33.49,32.13,32.66,896495,0
+BMBL.US,D,20211230,000000,32.66,34.5,32.64,33.9,967157,0
+BMBL.US,D,20211231,000000,33.74,34.94,33.4,33.86,986922,0
+BMBL.US,D,20220103,000000,34.17,35.7637,33.35,35.13,968040,0
+BMBL.US,D,20220104,000000,35.52,35.52,32.47,33.6,1582167,0
+BMBL.US,D,20220105,000000,33.28,33.85,31.5,32.02,1603592,0
+BMBL.US,D,20220106,000000,31.57,32.8399,31.07,31.6,1424677,0
+BMBL.US,D,20220107,000000,31.55,32.66,30.52,31.47,1634743,0
+BMBL.US,D,20220110,000000,30.73,32.23,29.6,32.19,1530625,0
+BMBL.US,D,20220111,000000,32.23,33.9648,31.85,33.12,1105170,0
+BMBL.US,D,20220112,000000,33.98,33.99,32.41,32.69,672960,0
+BMBL.US,D,20220113,000000,34.6562,34.97,32.095,32.59,2063549,0
+BMBL.US,D,20220114,000000,32.19,33.54,32.15,33.25,1656398,0
+BMBL.US,D,20220118,000000,32.93,32.9319,30.51,30.75,1855157,0
+BMBL.US,D,20220119,000000,31.05,32.1724,30.98,31.14,1239872,0
+BMBL.US,D,20220120,000000,31.49,32.66,30.62,30.75,1576021,0
+BMBL.US,D,20220121,000000,30.51,31.5862,29.5,30,1652275,0
+BMBL.US,D,20220124,000000,28.92,29.6,26.4201,29.45,2493258,0
+BMBL.US,D,20220125,000000,28.28,29.3962,27.57,28.65,1265953,0
+BMBL.US,D,20220126,000000,29.48,30.79,28.34,28.99,2311573,0
+BMBL.US,D,20220127,000000,29.72,29.945,26.56,26.78,2611896,0
+BMBL.US,D,20220128,000000,27.34,28.02,25.9,27.96,2096105,0
+BMBL.US,D,20220131,000000,27.93,30.07,27.57,29.51,2184724,0
+BMBL.US,D,20220201,000000,29.92,30.61,29.03,30.31,4323612,0
+BMBL.US,D,20220202,000000,30.18,30.99,29.8,29.82,2713379,0
+BMBL.US,D,20220203,000000,28.81,29.41,27.1,27.32,2197770,0
+BMBL.US,D,20220204,000000,27.23,28.14,26.3,27.66,1633434,0
+BMBL.US,D,20220207,000000,28.06,29.01,27.34,27.5,1139309,0
+BMBL.US,D,20220208,000000,27.5,27.81,26.77,27.28,2407777,0
+BMBL.US,D,20220209,000000,27.59,29.735,27.47,29.59,3467743,0
+BMBL.US,D,20220210,000000,28.88,30.37,28.71,29.48,1252919,0
+BMBL.US,D,20220211,000000,29.61,30.08,27.7,28.1,1035355,0
+BMBL.US,D,20220214,000000,27.99,29.33,27.64,28.07,880165,0
+BMBL.US,D,20220215,000000,28.6826,29.14,28.2,29.03,766413,0
+BMBL.US,D,20220216,000000,28.89,29.015,28,28.8,994704,0
+BMBL.US,D,20220217,000000,28.38,28.5499,26.57,26.64,1160955,0
+BMBL.US,D,20220218,000000,26.36,26.783,24.88,25.19,1718006,0
+BMBL.US,D,20220222,000000,24.77,25.18,24,24.52,1399820,0
+BMBL.US,D,20220223,000000,24.71,25.35,24.12,24.22,1507141,0
+BMBL.US,D,20220224,000000,22.56,25.74,22.44,25.44,2403075,0
+BMBL.US,D,20220225,000000,25.71,26.52,24.885,26.38,1078697,0
+BMBL.US,D,20220228,000000,25.91,26.6677,25.38,25.63,1557677,0
+BMBL.US,D,20220301,000000,25.42,25.655,23.22,23.35,2005855,0
+BMBL.US,D,20220302,000000,23.43,23.85,21.96,23.12,1846747,0
+BMBL.US,D,20220303,000000,23.24,23.24,19.25,19.48,6084503,0
+BMBL.US,D,20220304,000000,19.43,19.51,17.23,18.08,5250498,0
+BMBL.US,D,20220307,000000,18.05,18.58,15.921,16.23,7859347,0
+BMBL.US,D,20220308,000000,16.44,17.1305,15.41,16.66,11772936,0
+BMBL.US,D,20220309,000000,22,24.75,21.98,23.64,38246975,0
+BMBL.US,D,20220310,000000,22.93,25.34,22.78,23.24,11153444,0
+BMBL.US,D,20220311,000000,23.37,23.7199,21.0817,21.63,6467728,0
+BMBL.US,D,20220314,000000,21.12,22.37,20.6,21.03,5244095,0
+BMBL.US,D,20220315,000000,21.23,23.16,21,22.73,4918563,0
+BMBL.US,D,20220316,000000,23.29,25.84,23.06,25.56,5177220,0
+BMBL.US,D,20220317,000000,25.08,29.13,24.97,29,5841291,0
+BMBL.US,D,20220318,000000,28.54,29.51,27.95,28.95,3823066,0
+BMBL.US,D,20220321,000000,29.08,29.84,28.22,28.94,2692837,0
+BMBL.US,D,20220322,000000,29.136,29.95,28.36,28.58,2784790,0
+BMBL.US,D,20220323,000000,28.07,29.75,27.651,28.31,2426151,0
+BMBL.US,D,20220324,000000,29.26,30.47,27.11,28.9,2754788,0
+BMBL.US,D,20220325,000000,28.74,29.09,27.68,28.17,1121643,0
+BMBL.US,D,20220328,000000,28.02,29.23,27.61,28.99,1335774,0
+BMBL.US,D,20220329,000000,29.39,30.33,28.76,29.08,2126601,0
+BMBL.US,D,20220330,000000,28.74,29.7799,28.53,29.2,1475908,0
+BMBL.US,D,20220331,000000,29.15,29.7,28.7,28.98,1449738,0
+BMBL.US,D,20220401,000000,29.5,29.78,27.55,27.95,1654161,0
+BMBL.US,D,20220404,000000,28.5,30.22,28.36,29.53,1914753,0
+BMBL.US,D,20220405,000000,29.32,29.48,27.66,28.05,1398227,0
+BMBL.US,D,20220406,000000,27.205,27.58,26.03,27.17,1755744,0
+BMBL.US,D,20220407,000000,26.86,27.68,25.78,26.67,1880498,0
+BMBL.US,D,20220408,000000,26.3,26.73,25.6974,25.78,1034028,0
+BMBL.US,D,20220411,000000,25.24,26.2,24.9012,25.54,2246084,0
+BMBL.US,D,20220412,000000,26.47,26.6787,25.02,25.39,1421521,0
+BMBL.US,D,20220413,000000,25.54,26.985,25.38,26.66,1332401,0
+BMBL.US,D,20220414,000000,26.76,26.87,25.82,25.91,1199995,0
+BMBL.US,D,20220418,000000,25.89,25.8999,24.47,25.63,1206028,0
+BMBL.US,D,20220419,000000,25.56,27.93,25.485,27.19,1932218,0
+BMBL.US,D,20220420,000000,27.3,27.3,25.69,25.82,1939054,0
+BMBL.US,D,20220421,000000,26.56,27.18,24.19,24.37,1896784,0
+BMBL.US,D,20220422,000000,24.17,24.59,23.08,23.45,2187887,0
+BMBL.US,D,20220425,000000,23.1,24.94,22.78,24.59,2249495,0
+BMBL.US,D,20220426,000000,24.68,24.91,23.17,23.78,3042020,0
+BMBL.US,D,20220427,000000,23.397,24.32,22.81,23.22,1689959,0
+BMBL.US,D,20220428,000000,23.73,25.26,22.8505,25.23,1880735,0
+BMBL.US,D,20220429,000000,24.98,25.58,23.92,23.99,1436202,0
+BMBL.US,D,20220502,000000,23.97,25.77,23.77,25.71,2548606,0
+BMBL.US,D,20220503,000000,25.48,26,24.04,24.5,2326030,0
+BMBL.US,D,20220504,000000,24.11,25.51,22.08,25.46,2883854,0
+BMBL.US,D,20220505,000000,24.92,25,22.3,23.74,2577160,0
+BMBL.US,D,20220506,000000,23.36,23.36,21.1678,21.91,3203770,0
+BMBL.US,D,20220509,000000,21.06,21.55,19.435,19.66,2529777,0
+BMBL.US,D,20220510,000000,20.29,20.89,17.73,19.23,3536451,0
+BMBL.US,D,20220511,000000,18.77,19.935,17.62,17.63,4981913,0
+BMBL.US,D,20220512,000000,19.19,24.21,18.81,22.36,14575882,0
+BMBL.US,D,20220513,000000,22.75,26.11,22.74,25.54,6082646,0
+BMBL.US,D,20220516,000000,24.82,26.9,24.57,25.81,3430214,0
+BMBL.US,D,20220517,000000,26.11,27.58,25.79,27.54,2566817,0
+BMBL.US,D,20220518,000000,26.85,27.8,26.11,26.5,3118619,0
+BMBL.US,D,20220519,000000,26.25,29.1,26.25,28.32,2330378,0
+BMBL.US,D,20220520,000000,29,29.58,26.97,28.17,2355553,0
+BMBL.US,D,20220523,000000,28.15,28.39,26.72,27.54,1767586,0
+BMBL.US,D,20220524,000000,26.9,26.9,25.18,26.52,2144671,0
+BMBL.US,D,20220525,000000,26.32,28.13,25.94,27.67,1752906,0
+BMBL.US,D,20220526,000000,27.67,28.82,27.425,28.69,1546606,0
+BMBL.US,D,20220527,000000,29.13,29.63,28.22,28.99,1456450,0
+BMBL.US,D,20220531,000000,29.11,29.53,27.81,28.5,1631428,0
+BMBL.US,D,20220601,000000,29.11,29.62,27.76,28.51,2181810,0
+BMBL.US,D,20220602,000000,28.34,31.57,28.25,31.46,2539504,0
+BMBL.US,D,20220603,000000,30.79,32.08,30.24,30.42,1920713,0
+BMBL.US,D,20220606,000000,31.53,32.82,30.12,32.46,2705520,0
+BMBL.US,D,20220607,000000,31.95,33.14,31.835,33.06,2768708,0
+BMBL.US,D,20220608,000000,33.16,34.435,32.74,32.87,2018286,0
+BMBL.US,D,20220609,000000,32.29,32.96,30.82,31.05,2100222,0
+BMBL.US,D,20220610,000000,30.11,31.32,29.82,30.36,1584649,0
+BMBL.US,D,20220613,000000,29.12,30.33,28.18,28.69,2045726,0
+BMBL.US,D,20220614,000000,28.81,30.1,28.4901,29.62,1576356,0
+BMBL.US,D,20220615,000000,30.13,32.5,30.044,31.61,2290048,0
+BMBL.US,D,20220616,000000,30.5,31.1,29.41,29.43,2978326,0
+BMBL.US,D,20220617,000000,29.98,30.195,26.2907,27.93,6169836,0
+BMBL.US,D,20220621,000000,28.88,31.92,28.8,29.77,2838091,0
+BMBL.US,D,20220622,000000,28.82,30.33,28.5,29.46,1564662,0
+BMBL.US,D,20220623,000000,29.86,31.8,29.44,31.77,2138973,0
+BMBL.US,D,20220624,000000,32.32,33.28,31.01,31.98,15237334,0
+BMBL.US,D,20220627,000000,32,32.1948,30.0492,31.14,3124455,0
+BMBL.US,D,20220628,000000,31.32,31.55,29.19,29.79,2029566,0
+BMBL.US,D,20220629,000000,29.78,29.85,27.9,28.37,1889250,0
+BMBL.US,D,20220630,000000,27.84,28.84,27.13,28.15,2200710,0
+BMBL.US,D,20220701,000000,28.3,29.76,28.3,29.36,1542908,0
+BMBL.US,D,20220705,000000,28.82,32.7,28.3908,32.35,2309452,0
+BMBL.US,D,20220706,000000,32.64,34.475,31.52,33.52,3527971,0
+BMBL.US,D,20220707,000000,33.65,34.675,33.2,34.37,1813451,0
+BMBL.US,D,20220708,000000,33.69,34.5,33.27,34.16,2341848,0
+BMBL.US,D,20220711,000000,34.04,34.99,32.93,33.61,2096054,0
+BMBL.US,D,20220712,000000,33.62,34.7,32.56,33.84,1156397,0
+BMBL.US,D,20220713,000000,32.76,34,32,32.76,1724360,0
+BMBL.US,D,20220714,000000,32.55,32.87,31.62,32.2,1282184,0
+BMBL.US,D,20220715,000000,32.78,33.3,31.7,33.08,1238080,0
+BMBL.US,D,20220718,000000,34.1,34.5,31.6001,31.72,2049965,0
+BMBL.US,D,20220719,000000,32.36,33.39,31.92,32.43,2713106,0
+BMBL.US,D,20220720,000000,32.77,35.24,32.5944,34.83,2591773,0
+BMBL.US,D,20220721,000000,34.6,35.9,34.57,35.5,1860589,0
+BMBL.US,D,20220722,000000,35.73,36.55,33.57,33.88,2341242,0
+BMBL.US,D,20220725,000000,33.59,33.94,32.63,33.74,1029153,0
+BMBL.US,D,20220726,000000,33.61,33.8,32.2,32.77,1110950,0
+BMBL.US,D,20220727,000000,33.58,35.42,33.4,34.99,1835537,0
+BMBL.US,D,20220728,000000,34.95,37.84,34.42,37.6,2836085,0
+BMBL.US,D,20220729,000000,37.1,38.99,36.76,37.92,2982273,0
+BMBL.US,D,20220801,000000,36.53,37.2,35.33,35.94,2624142,0
+BMBL.US,D,20220802,000000,35.38,36.58,35.25,36,2540714,0
+BMBL.US,D,20220803,000000,34.25,36.38,33.32,35.59,4700067,0
+BMBL.US,D,20220804,000000,35.9,36.26,34.98,35.81,2024147,0
+BMBL.US,D,20220805,000000,34.92,37.65,34.5,37.56,1876487,0
+BMBL.US,D,20220808,000000,37.95,39.33,37.21,37.39,2278059,0
+BMBL.US,D,20220809,000000,36.84,36.95,35,35.08,1831288,0
+BMBL.US,D,20220810,000000,36.67,36.79,34.21,34.49,5301678,0
+BMBL.US,D,20220811,000000,32.97,35.27,31.16,31.52,7538652,0
+BMBL.US,D,20220812,000000,32.09,32.8,31.15,31.38,2531777,0
+BMBL.US,D,20220815,000000,31.09,33.95,30.92,33.71,2443670,0
+BMBL.US,D,20220816,000000,33.73,33.73,31.67,32.88,1531324,0
+BMBL.US,D,20220817,000000,32.15,32.3,31.16,31.61,1151223,0
+BMBL.US,D,20220818,000000,31.61,31.63,30.75,31.42,1280518,0
+BMBL.US,D,20220819,000000,30.37,30.7,27.625,28.26,3708764,0
+BMBL.US,D,20220822,000000,27.68,27.68,25.71,25.89,3943443,0
+BMBL.US,D,20220823,000000,25.71,27.29,25.71,26.44,2461820,0
+BMBL.US,D,20220824,000000,26.31,27.53,26.28,27.22,1288868,0
+BMBL.US,D,20220825,000000,27.57,27.97,27.12,27.84,1128838,0
+BMBL.US,D,20220826,000000,27.64,28.16,26.48,26.69,1372459,0
+BMBL.US,D,20220829,000000,26.36,27.16,25.84,25.98,1354019,0
+BMBL.US,D,20220830,000000,26.18,26.315,25.02,25.39,1377621,0
+BMBL.US,D,20220831,000000,26.02,26.2257,25.04,25.05,1034249,0
+BMBL.US,D,20220901,000000,24.603,25.09,24.07,25,1986553,0
+BMBL.US,D,20220902,000000,25.42,25.52,24.2,24.65,1540294,0
+BMBL.US,D,20220906,000000,24.8,24.835,23.71,24.21,1421556,0
+BMBL.US,D,20220907,000000,23.99,25.62,23.775,25.46,2484691,0
+BMBL.US,D,20220908,000000,24.81,25.5399,24.58,25.07,1482304,0
+BMBL.US,D,20220909,000000,25.29,27.595,25.1,27.49,3835071,0
+BMBL.US,D,20220912,000000,27.68,28.57,27.42,27.99,2218204,0
+BMBL.US,D,20220913,000000,26.36,26.815,25.42,25.47,1477246,0
+BMBL.US,D,20220914,000000,25.57,25.71,24.93,25.69,923948,0
+BMBL.US,D,20220915,000000,25.835,26.69,24.75,25.21,2566952,0
+BMBL.US,D,20220916,000000,24.65,24.74,23.24,23.56,2911898,0
+BMBL.US,D,20220919,000000,23.4,23.97,22.7,23.52,1833574,0
+BMBL.US,D,20220920,000000,23.03,23.35,22.22,22.28,1702599,0
+BMBL.US,D,20220921,000000,22.56,23.36,22.02,22.09,1533912,0
+BMBL.US,D,20220922,000000,21.91,22.2,21.23,21.6,1751790,0
+BMBL.US,D,20220923,000000,21.295,21.51,20.71,21.23,1494054,0
+BMBL.US,D,20220926,000000,21.14,21.85,20.6,20.76,1589173,0
+BMBL.US,D,20220927,000000,21.09,21.53,20.4901,21.22,1525577,0
+BMBL.US,D,20220928,000000,21.33,22.395,21.22,22.17,1207889,0
+BMBL.US,D,20220929,000000,21.42,21.95,20.96,21.9,1221006,0
+BMBL.US,D,20220930,000000,21.83,22.43,21.41,21.49,1564170,0
+BMBL.US,D,20221003,000000,21.62,22.45,20.99,22.41,1990795,0
+BMBL.US,D,20221004,000000,23.34,24.7494,23.25,24.21,2426970,0
+BMBL.US,D,20221005,000000,23.6,24.6499,23.59,24.33,1692596,0
+BMBL.US,D,20221006,000000,24.18,25.03,23.61,24.9,1613920,0
+BMBL.US,D,20221007,000000,24.18,24.29,23.3138,23.58,1397087,0
+BMBL.US,D,20221010,000000,23.59,24.08,23.06,23.83,1412998,0
+BMBL.US,D,20221011,000000,23.75,23.89,22.3,23.21,1400145,0
+BMBL.US,D,20221012,000000,23.18,23.42,22.36,23.17,1098138,0
+BMBL.US,D,20221013,000000,22.01,23.67,21.66,23.09,1232697,0
+BMBL.US,D,20221014,000000,23.49,23.9,21.03,21.14,1683551,0
+BMBL.US,D,20221017,000000,22.13,22.98,22.07,22.7,1607500,0
+BMBL.US,D,20221018,000000,23.61,24.2,21.9,22.46,3107830,0
+BMBL.US,D,20221019,000000,22.11,22.17,20.37,21.23,2664709,0
+BMBL.US,D,20221020,000000,21.38,22.7,21.375,21.59,1586999,0
+BMBL.US,D,20221021,000000,21.34,22.1,20.75,21.95,1121973,0
+BMBL.US,D,20221024,000000,22,22.2,21.01,22.05,968413,0
+BMBL.US,D,20221025,000000,22.455,24.33,22.38,24.18,1608392,0
+BMBL.US,D,20221026,000000,23.27,24.185,22.92,23.49,1387957,0
+BMBL.US,D,20221027,000000,23.58,24.805,23.2,24.27,1603080,0
+BMBL.US,D,20221028,000000,24.03,25.575,23.54,25.5,2006469,0
+BMBL.US,D,20221031,000000,25.03,25.625,24.785,25.4,1953853,0
+BMBL.US,D,20221101,000000,26.21,26.9,24.97,25.09,2250581,0
+BMBL.US,D,20221102,000000,26.09,26.09,22.89,23.06,2052378,0
+BMBL.US,D,20221103,000000,22.6,23.52,22.3,23.01,1612789,0
+BMBL.US,D,20221104,000000,23.71,23.71,22.24,22.75,1700544,0
+BMBL.US,D,20221107,000000,22.97,23.325,21.53,22.23,2412714,0
+BMBL.US,D,20221108,000000,22.39,22.51,20.72,21.95,1964840,0
+BMBL.US,D,20221109,000000,21.55,21.75,20.42,20.93,3887108,0
+BMBL.US,D,20221110,000000,20.38,23.95,19.91,23.03,8267722,0
+BMBL.US,D,20221111,000000,23.09,25.615,22.62,25.46,2557811,0
+BMBL.US,D,20221114,000000,25.4,26.66,24.795,24.96,2304055,0
+BMBL.US,D,20221115,000000,26.17,26.68,24.93,25.68,2068507,0
+BMBL.US,D,20221116,000000,25.04,25.31,23.48,24.18,1343461,0
+BMBL.US,D,20221117,000000,23.45,23.96,23.2,23.48,1703253,0
+BMBL.US,D,20221118,000000,24.06,24.2,22.56,23.11,1649329,0
+BMBL.US,D,20221121,000000,22.66,22.7999,21.82,22.19,1462897,0
+BMBL.US,D,20221122,000000,22.19,22.33,21.15,21.99,1281254,0
+BMBL.US,D,20221123,000000,21.86,22.73,21.8,22.54,696675,0
+BMBL.US,D,20221125,000000,22.43,22.44,21.97,22.05,316709,0
+BMBL.US,D,20221128,000000,21.71,22.465,21.71,22.39,1052292,0
+BMBL.US,D,20221129,000000,22.58,23.48,22.09,22.4,1284168,0
+BMBL.US,D,20221130,000000,22.49,24.44,22.38,24.36,1297243,0
+BMBL.US,D,20221201,000000,24.26,24.91,23.8812,24.52,1738568,0
+BMBL.US,D,20221202,000000,23.81,24.94,23.51,24.8,1429481,0
+BMBL.US,D,20221205,000000,24.75,25.89,24.48,24.52,2409435,0
+BMBL.US,D,20221206,000000,24.61,24.77,22.59,22.83,2112614,0
+BMBL.US,D,20221207,000000,22.56,23.36,22.27,23.32,1854670,0
+BMBL.US,D,20221208,000000,23.37,24.53,22.87,23.31,1317890,0
+BMBL.US,D,20221209,000000,22.98,24.27,22.59,23.43,1480688,0
+BMBL.US,D,20221212,000000,23.36,24,23.14,23.48,1820277,0
+BMBL.US,D,20221213,000000,25.05,25.5,22.94,23.76,6802218,0
+BMBL.US,D,20221214,000000,23.7,24.485,23.28,23.66,1628973,0
+BMBL.US,D,20221215,000000,23,23.35,22.6339,23.02,1187982,0
+BMBL.US,D,20221216,000000,22.74,23.52,22.6,23.02,2102159,0
+BMBL.US,D,20221219,000000,22.93,22.93,21.77,21.93,1553827,0
+BMBL.US,D,20221220,000000,21.53,22.455,21.11,22.08,1250460,0
+BMBL.US,D,20221221,000000,22.25,22.52,21.6807,21.83,1082280,0
+BMBL.US,D,20221222,000000,21.36,21.39,20.705,21.03,1122891,0
+BMBL.US,D,20221223,000000,20.93,21.17,20.41,20.94,1084347,0
+BMBL.US,D,20221227,000000,20.66,20.8,20.13,20.58,926752,0
+BMBL.US,D,20221228,000000,20.42,20.565,19.7318,19.87,1227424,0
+BMBL.US,D,20221229,000000,20.21,20.875,19.93,20.77,1107542,0
+BMBL.US,D,20221230,000000,20.205,21.12,20.2,21.05,1179720,0
+BMBL.US,D,20230103,000000,21.5,21.95,20.12,20.44,1180202,0
+BMBL.US,D,20230104,000000,20.61,21.035,20.36,20.5,1636072,0
+BMBL.US,D,20230105,000000,20.18,20.31,19.62,19.65,1528576,0
+BMBL.US,D,20230106,000000,19.73,19.84,18.82,19.49,2390287,0
+BMBL.US,D,20230109,000000,20.1,21.05,19.7,20.06,3145631,0
+BMBL.US,D,20230110,000000,21.315,21.64,20.442,21.53,4977015,0
+BMBL.US,D,20230111,000000,21.66,23.42,21.54,23.28,2609527,0
+BMBL.US,D,20230112,000000,23.46,24.01,22.8701,23.76,1838740,0
+BMBL.US,D,20230113,000000,23.43,23.53,22.31,23.08,1863489,0
+BMBL.US,D,20230117,000000,23.06,23.87,23.04,23.68,1484542,0
+BMBL.US,D,20230118,000000,24.02,24.32,23.352,23.54,1539586,0
+BMBL.US,D,20230119,000000,23.34,23.69,22.88,23.4,1279710,0
+BMBL.US,D,20230120,000000,23.75,24.17,23.24,24.01,1458540,0
+BMBL.US,D,20230123,000000,24.29,24.49,24.01,24.33,1235597,0
+BMBL.US,D,20230124,000000,24.26,24.83,24.14,24.43,1425598,0
+BMBL.US,D,20230125,000000,24.01,24.34,23.3501,24.3,1035608,0
+BMBL.US,D,20230126,000000,24.95,25.15,23.93,24.52,1426809,0
+BMBL.US,D,20230127,000000,24.59,26.815,24.43,26.49,2907436,0
+BMBL.US,D,20230130,000000,26.22,26.7025,25.23,25.71,1568432,0
+BMBL.US,D,20230131,000000,25.76,26.54,25.71,25.75,2049376,0
+BMBL.US,D,20230201,000000,25.195,26.61,24.7,26.21,2664406,0
+BMBL.US,D,20230202,000000,27.3,27.92,26.75,27.86,3626320,0
+BMBL.US,D,20230203,000000,26.76,27.63,26.38,26.85,1387689,0
+BMBL.US,D,20230206,000000,26.36,27.1623,26.29,26.79,1171449,0
+BMBL.US,D,20230207,000000,26.65,27.27,26.105,27.09,1282115,0
+BMBL.US,D,20230208,000000,27.28,27.28,26.01,26.39,776249,0
+BMBL.US,D,20230209,000000,26.85,26.95,25.33,25.54,969991,0
+BMBL.US,D,20230210,000000,25.16,25.275,24.21,24.32,1307309,0
+BMBL.US,D,20230213,000000,24.25,24.89,23.89,24.34,2507475,0
+BMBL.US,D,20230214,000000,24.1,24.56,23.25,23.37,3148254,0
+BMBL.US,D,20230215,000000,23.27,23.97,21.58,23.49,5306757,0
+BMBL.US,D,20230216,000000,22.87,23.53,22.42,22.91,2084709,0
+BMBL.US,D,20230217,000000,22.61,22.82,22.06,22.74,2062418,0
+BMBL.US,D,20230221,000000,22.13,22.78,21.88,22.52,2788122,0
+BMBL.US,D,20230222,000000,22.65,24.015,22.57,23.34,4682681,0
+BMBL.US,D,20230223,000000,23.64,25.74,23.43,25.09,5211714,0
+BMBL.US,D,20230224,000000,24.315,24.65,23.2,23.52,2746778,0
+BMBL.US,D,20230227,000000,23.65,24.19,23.26,23.63,2005104,0
+BMBL.US,D,20230228,000000,23.49,24.6,23.49,24.18,2337315,0
+BMBL.US,D,20230301,000000,24.29,24.54,23.88,24.375,1275794,0
+BMBL.US,D,20230302,000000,23.91,24.62,23.69,24.54,1163680,0
+BMBL.US,D,20230303,000000,22.88,22.89,21.99,22.38,12321817,0
+BMBL.US,D,20230306,000000,22.3,22.625,21.32,21.42,6322089,0
+BMBL.US,D,20230307,000000,21.42,21.73,20.17,20.69,4163104,0
+BMBL.US,D,20230308,000000,20.4,21.11,20.33,20.88,2841322,0
+BMBL.US,D,20230309,000000,20.69,20.99,19.13,19.38,6783199,0
+BMBL.US,D,20230310,000000,19.15,19.67,18.53,19.52,3364348,0
+BMBL.US,D,20230313,000000,19.25,20.27,18.92,19.63,2666202,0
+BMBL.US,D,20230314,000000,20.15,20.57,19.46,19.68,2760915,0
+BMBL.US,D,20230315,000000,19.45,19.945,19.17,19.83,1718800,0
+BMBL.US,D,20230316,000000,19.77,19.84,19.22,19.37,2605025,0
+BMBL.US,D,20230317,000000,19.69,20.28,19.56,19.93,3033506,0
+BMBL.US,D,20230320,000000,19.81,20,19.31,19.63,1724572,0
+BMBL.US,D,20230321,000000,19.87,20.355,19.655,20.18,1756388,0
+BMBL.US,D,20230322,000000,20.09,20.99,19.91,20.08,2656178,0
+BMBL.US,D,20230323,000000,20.34,20.44,18.88,19.15,4649642,0
+BMBL.US,D,20230324,000000,19.05,19.275,18.59,18.86,1921298,0
+BMBL.US,D,20230327,000000,18.97,19.87,18.7875,19.74,2748919,0
+BMBL.US,D,20230328,000000,19.71,20.04,19.53,19.88,2136682,0
+BMBL.US,D,20230329,000000,20.03,20.33,19.66,20.1,2807925,0
+BMBL.US,D,20230330,000000,20.37,20.375,18.81,19.27,2899483,0
+BMBL.US,D,20230331,000000,19.43,19.89,19.27,19.55,1656984,0
+BMBL.US,D,20230403,000000,19.41,19.77,19.21,19.74,1589624,0
+BMBL.US,D,20230404,000000,19.73,19.73,18.77,18.8,2687182,0
+BMBL.US,D,20230405,000000,18.75,18.75,17.72,18.62,2320159,0
+BMBL.US,D,20230406,000000,18.59,18.83,18.29,18.6,1450234,0
+BMBL.US,D,20230410,000000,18.3,18.685,18.135,18.67,1730264,0
+BMBL.US,D,20230411,000000,18.99,19.02,18.29,18.55,2192546,0
+BMBL.US,D,20230412,000000,18.8,18.8,17.175,17.21,3738470,0
+BMBL.US,D,20230413,000000,17.44,17.85,17.255,17.58,2257555,0
+BMBL.US,D,20230414,000000,17.48,17.59,16.96,17.02,1999332,0
+BMBL.US,D,20230417,000000,17.03,17.575,16.96,17.47,1865285,0
+BMBL.US,D,20230418,000000,17.57,17.57,17.06,17.39,1281043,0
+BMBL.US,D,20230419,000000,17.1,17.64,17,17.59,1304723,0
+BMBL.US,D,20230420,000000,17.3,17.55,17.08,17.27,1324705,0
+BMBL.US,D,20230421,000000,17.29,17.62,17.105,17.58,1989685,0
+BMBL.US,D,20230424,000000,17.61,17.97,17.26,17.6,2449823,0
+BMBL.US,D,20230425,000000,17.26,17.39,16.85,16.86,1549454,0
+BMBL.US,D,20230426,000000,17.09,17.22,16.74,16.8,1835470,0
+BMBL.US,D,20230427,000000,17.01,17.67,16.96,17.6,2125093,0
+BMBL.US,D,20230428,000000,17.44,18.29,17.255,18.21,2888618,0
+BMBL.US,D,20230501,000000,18.08,18.49,17.465,17.76,2643028,0
+BMBL.US,D,20230502,000000,17.79,17.79,17.085,17.24,2451851,0
+BMBL.US,D,20230503,000000,17.35,18.2,17.34,17.72,3137073,0
+BMBL.US,D,20230504,000000,17.67,17.925,17.54,17.64,2889714,0
+BMBL.US,D,20230505,000000,19,20.18,17.35,17.52,6078177,0
+BMBL.US,D,20230508,000000,17.52,18.4,17.17,17.34,3155411,0
+BMBL.US,D,20230509,000000,17.11,18,16.92,16.97,2473501,0
+BMBL.US,D,20230510,000000,17.33,17.82,17.06,17.31,2266706,0
+BMBL.US,D,20230511,000000,17.29,17.48,16.74,16.75,2172659,0
+BMBL.US,D,20230512,000000,16.73,16.76,15.88,15.99,3070720,0
+BMBL.US,D,20230515,000000,16.02,16.97,15.89,16.86,2405028,0
+BMBL.US,D,20230516,000000,16.73,16.97,16.23,16.375,1735243,0
+BMBL.US,D,20230517,000000,16.44,17.13,16.24,16.85,1756082,0
+BMBL.US,D,20230518,000000,16.84,16.955,16.425,16.75,1563100,0
+BMBL.US,D,20230519,000000,16.89,16.89,16.12,16.14,2052113,0
+BMBL.US,D,20230522,000000,16.16,17.185,16.16,17.17,2226435,0
+BMBL.US,D,20230523,000000,17.05,18,17.05,17.81,2770148,0
+BMBL.US,D,20230524,000000,17.64,17.705,17.005,17.14,2316755,0
+BMBL.US,D,20230525,000000,17.11,17.24,16.47,16.73,2068244,0
+BMBL.US,D,20230526,000000,16.89,17.36,16.77,17.13,1355748,0
+BMBL.US,D,20230530,000000,17.315,17.44,16.1875,16.295,2898039,0
+BMBL.US,D,20230531,000000,15.87,16.24,14.735,15.3,9303338,0
+BMBL.US,D,20230601,000000,15.3,16.22,15.13,16.1,4104761,0
+BMBL.US,D,20230602,000000,16.31,16.57,16,16.55,2437145,0
+BMBL.US,D,20230605,000000,16.47,16.59,16.015,16.16,2712652,0
+BMBL.US,D,20230606,000000,16.19,17.14,16.17,17.12,2389149,0
+BMBL.US,D,20230607,000000,17.3,17.84,16.925,17.35,3770474,0
+BMBL.US,D,20230608,000000,17.37,17.47,16.69,16.86,2540968,0
+BMBL.US,D,20230609,000000,16.97,17.21,16.74,16.94,2375186,0
+BMBL.US,D,20230612,000000,17,17.6,16.92,17.28,1640923,0
+BMBL.US,D,20230613,000000,17.56,17.84,17.41,17.54,3321243,0
+BMBL.US,D,20230614,000000,17.43,17.78,17.2,17.63,3264974,0
+BMBL.US,D,20230615,000000,17.41,18.0494,17.36,17.93,1757071,0
+BMBL.US,D,20230616,000000,18.09,18.09,17.71,17.88,2649011,0
+BMBL.US,D,20230620,000000,17.6,17.975,17.41,17.89,1814226,0
+BMBL.US,D,20230621,000000,17.73,17.85,17.39,17.5,2404060,0
+BMBL.US,D,20230622,000000,17.26,17.38,16.8,17.27,2209510,0
+BMBL.US,D,20230623,000000,16.99,17.215,16.84,17.18,2042824,0
+BMBL.US,D,20230626,000000,17.36,17.37,16.64,16.68,2322591,0
+BMBL.US,D,20230627,000000,16.58,16.97,16.34,16.81,3475091,0
+BMBL.US,D,20230628,000000,16.79,16.9,16.52,16.63,2627147,0
+BMBL.US,D,20230629,000000,16.49,16.93,16.45,16.77,1647466,0
+BMBL.US,D,20230630,000000,17.04,17.04,16.625,16.78,1458645,0
+BMBL.US,D,20230703,000000,16.81,17.235,16.805,17.17,1010705,0
+BMBL.US,D,20230705,000000,17.04,17.1,16.55,16.58,1780838,0
+BMBL.US,D,20230706,000000,16.32,16.53,15.705,16.18,2431665,0
+BMBL.US,D,20230707,000000,16.34,16.68,16.26,16.62,2095425,0
+BMBL.US,D,20230710,000000,16.6,17.71,16.6,17.59,2423118,0
+BMBL.US,D,20230711,000000,17.94,19.23,17.9,18.61,3439679,0
+BMBL.US,D,20230712,000000,19.11,20.21,18.955,19.98,4267613,0
+BMBL.US,D,20230713,000000,20.2,20.475,19.77,19.97,2888662,0
+BMBL.US,D,20230714,000000,19.93,20.13,19.57,19.82,2653526,0
+BMBL.US,D,20230717,000000,19.78,21.055,19.65,20.81,3180432,0
+BMBL.US,D,20230718,000000,20.82,20.97,19.56,19.66,2620658,0
+BMBL.US,D,20230719,000000,19.99,20.42,19.805,20.14,2114567,0
+BMBL.US,D,20230720,000000,19.91,19.98,18.88,18.99,1767265,0
+BMBL.US,D,20230721,000000,19.2,19.43,18.545,18.68,1787362,0
+BMBL.US,D,20230724,000000,18.59,18.97,18.42,18.52,1455220,0
+BMBL.US,D,20230725,000000,18.59,18.64,18.04,18.06,1402884,0
+BMBL.US,D,20230726,000000,18.06,18.795,17.98,18.59,1892907,0
+BMBL.US,D,20230727,000000,18.91,18.91,17.81,17.97,1992173,0
+BMBL.US,D,20230728,000000,18.38,18.53,18.14,18.21,2387557,0
+BMBL.US,D,20230731,000000,18.32,18.84,18.27,18.52,1915226,0
+BMBL.US,D,20230801,000000,18.28,18.615,17.93,18.55,1576941,0
+BMBL.US,D,20230802,000000,18.4,18.4,17.65,17.74,2140371,0
+BMBL.US,D,20230803,000000,17.76,17.9,17.505,17.87,1288982,0
+BMBL.US,D,20230804,000000,17.93,18.01,17.13,17.18,1812520,0
+BMBL.US,D,20230807,000000,17.25,17.985,17.18,17.97,2895311,0
+BMBL.US,D,20230808,000000,17.43,18.1,17.411,17.99,3681101,0
+BMBL.US,D,20230809,000000,17.41,17.42,16.1214,16.61,6138800,0
+BMBL.US,D,20230810,000000,16.76,17.1,16.35,16.73,2191524,0
+BMBL.US,D,20230811,000000,16.39,16.55,16.0225,16.51,2336871,0
+BMBL.US,D,20230814,000000,16.18,17.215,16.11,17.19,2073970,0
+BMBL.US,D,20230815,000000,16.97,17.105,16.5,16.6,1945697,0
+BMBL.US,D,20230816,000000,16.42,16.465,16.1,16.34,1859109,0
+BMBL.US,D,20230817,000000,16.45,16.645,16.165,16.6,1912746,0
+BMBL.US,D,20230818,000000,16.26,16.755,16.17,16.47,1374220,0
+BMBL.US,D,20230821,000000,16.41,16.74,16.34,16.51,1308915,0
+BMBL.US,D,20230822,000000,16.65,16.8,16.32,16.35,1087157,0
+BMBL.US,D,20230823,000000,16.37,16.54,16.08,16.39,1040320,0
+BMBL.US,D,20230824,000000,16.36,16.56,16.02,16.03,1059399,0
+BMBL.US,D,20230825,000000,16.03,16.23,15.63,16.04,1288474,0
+BMBL.US,D,20230828,000000,16.15,16.38,15.775,15.87,923919,0
+BMBL.US,D,20230829,000000,15.86,16.1585,15.73,15.93,1094042,0
+BMBL.US,D,20230830,000000,15.9,16.44,15.79,16.32,1030250,0
+BMBL.US,D,20230831,000000,16.35,16.85,16.35,16.78,1613002,0
+BMBL.US,D,20230901,000000,16.99,17.31,16.9,16.99,1144958,0
+BMBL.US,D,20230905,000000,16.91,17.1,16.63,16.71,1595635,0
+BMBL.US,D,20230906,000000,16.73,16.79,16.01,16.3,1278628,0
+BMBL.US,D,20230907,000000,15.99,16.1,15.64,16.02,1840892,0
+BMBL.US,D,20230908,000000,16.04,16.25,15.64,15.73,1828997,0
+BMBL.US,D,20230911,000000,15.83,15.97,15.695,15.73,2001186,0
+BMBL.US,D,20230912,000000,15.58,15.945,15.32,15.8,1670041,0
+BMBL.US,D,20230913,000000,15.96,15.96,15.2,15.31,2159074,0
+BMBL.US,D,20230914,000000,15.47,16.045,15.34,15.78,1860979,0
+BMBL.US,D,20230915,000000,15.78,15.82,15.43,15.6,1800378,0
+BMBL.US,D,20230918,000000,15.51,15.675,15.27,15.27,1076452,0
+BMBL.US,D,20230919,000000,15.25,15.39,15.16,15.28,1288641,0
+BMBL.US,D,20230920,000000,15.4,15.52,14.82,14.83,1000023,0
+BMBL.US,D,20230921,000000,14.61,14.7798,14.28,14.41,1456777,0
+BMBL.US,D,20230922,000000,14.49,14.89,14.44,14.65,1961343,0
+BMBL.US,D,20230925,000000,14.45,14.91,14.44,14.8,1560202,0
+BMBL.US,D,20230926,000000,14.86,14.99,14.6816,14.79,1375110,0
+BMBL.US,D,20230927,000000,14.89,14.9578,14.35,14.44,1885101,0
+BMBL.US,D,20230928,000000,14.42,14.54,14.145,14.48,2102883,0
+BMBL.US,D,20230929,000000,15.24,15.55,14.715,14.92,3159868,0
+BMBL.US,D,20231002,000000,14.84,14.87,13.935,13.99,2753037,0
+BMBL.US,D,20231003,000000,13.78,14.205,13.77,14.07,2453577,0
+BMBL.US,D,20231004,000000,14.07,14.19,13.775,14.1,1433658,0
+BMBL.US,D,20231005,000000,14.08,14.15,13.73,13.87,1702970,0
+BMBL.US,D,20231006,000000,13.65,14.57,13.62,14.13,2324985,0
+BMBL.US,D,20231009,000000,13.99,14.43,13.85,14.32,1521300,0
+BMBL.US,D,20231010,000000,14.28,14.805,14.28,14.59,1764747,0
+BMBL.US,D,20231011,000000,14.59,14.76,14.42,14.75,2127742,0
+BMBL.US,D,20231012,000000,14.76,14.76,14.035,14.21,1552964,0
+BMBL.US,D,20231013,000000,14.24,14.305,13.8301,13.97,2647035,0
+BMBL.US,D,20231016,000000,14.02,14.1,13.72,14.06,1765697,0
+BMBL.US,D,20231017,000000,13.86,14.4,13.84,14.32,1672714,0
+BMBL.US,D,20231018,000000,14.02,14.1398,13.59,13.59,1310894,0
+BMBL.US,D,20231019,000000,13.65,13.925,13.37,13.54,1968550,0
+BMBL.US,D,20231020,000000,13.51,13.595,13.202,13.41,1683400,0
+BMBL.US,D,20231023,000000,13.17,13.63,13.11,13.53,1491373,0
+BMBL.US,D,20231024,000000,13.63,14.245,13.62,14.03,1911299,0
+BMBL.US,D,20231025,000000,13.89,13.89,13.3,13.3,2013414,0
+BMBL.US,D,20231026,000000,13.27,13.76,12.85,13.52,2420845,0
+BMBL.US,D,20231027,000000,13.63,13.985,13.14,13.35,4594887,0
+BMBL.US,D,20231030,000000,13.47,13.66,13.1146,13.3,1926819,0
+BMBL.US,D,20231031,000000,13.26,13.51,13.1,13.44,3306665,0
+BMBL.US,D,20231101,000000,13.04,13.12,12.38,12.9,4532089,0
+BMBL.US,D,20231102,000000,13.28,13.675,13.115,13.44,2205646,0
+BMBL.US,D,20231103,000000,13.85,14.1,13.49,13.67,2933721,0
+BMBL.US,D,20231106,000000,12.62,13.22,12.29,13.07,6452514,0
+BMBL.US,D,20231107,000000,13.11,13.83,12.97,13.42,4229835,0
+BMBL.US,D,20231108,000000,12.86,14.53,12.425,13.81,8601362,0
+BMBL.US,D,20231109,000000,13.82,14.39,13.54,13.57,3700917,0
+BMBL.US,D,20231110,000000,13.53,14.59,13.32,14.25,3670205,0
+BMBL.US,D,20231113,000000,14.15,14.24,13.66,13.91,2063710,0
+BMBL.US,D,20231114,000000,14.5,15.045,14.3099,14.92,3198407,0
+BMBL.US,D,20231115,000000,15.09,15.34,14.72,14.94,3165849,0
+BMBL.US,D,20231116,000000,14.82,14.85,14.23,14.48,2632518,0
+BMBL.US,D,20231117,000000,14.52,14.828,14.31,14.71,2231147,0
+BMBL.US,D,20231120,000000,14.65,14.84,14.4,14.54,2335760,0
+BMBL.US,D,20231121,000000,14.39,14.435,13.92,13.94,2558363,0
+BMBL.US,D,20231122,000000,14.14,14.47,14.12,14.18,2138872,0
+BMBL.US,D,20231124,000000,14.11,14.24,13.96,14.08,807756,0
+BMBL.US,D,20231127,000000,13.94,14.225,13.77,13.79,1937330,0
+BMBL.US,D,20231128,000000,13.73,14.79,13.61,14.57,2703965,0
+BMBL.US,D,20231129,000000,14.73,15.05,14.305,14.39,1967763,0
+BMBL.US,D,20231130,000000,14.48,14.51,13.82,13.86,2293445,0
+BMBL.US,D,20231201,000000,13.87,14.34,13.75,14.31,2000784,0
+BMBL.US,D,20231204,000000,14.42,14.76,14.2,14.37,1838189,0
+BMBL.US,D,20231205,000000,14.24,14.325,13.735,13.93,1795138,0
+BMBL.US,D,20231206,000000,14.01,14.34,13.91,13.92,2325956,0
+BMBL.US,D,20231207,000000,14.3,14.37,13.965,14.14,1979131,0
+BMBL.US,D,20231208,000000,14.06,14.28,13.905,14.04,2374820,0
+BMBL.US,D,20231211,000000,13.95,14.63,13.91,14.59,3406828,0
+BMBL.US,D,20231212,000000,14.66,14.67,14.02,14.36,2725943,0
+BMBL.US,D,20231213,000000,14.34,15.13,14.25,15.11,2839348,0
+BMBL.US,D,20231214,000000,15.45,15.9,14.92,15.15,2987541,0
+BMBL.US,D,20231215,000000,15.3,15.38,14.84,15.16,3392110,0
+BMBL.US,D,20231218,000000,15.09,15.26,14.76,15.14,2008307,0
+BMBL.US,D,20231219,000000,15.22,15.46,15.15,15.25,2011185,0
+BMBL.US,D,20231220,000000,15.25,15.42,14.85,14.95,1651196,0
+BMBL.US,D,20231221,000000,15.17,15.24,14.63,14.92,2644130,0
+BMBL.US,D,20231222,000000,14.88,15.205,14.73,15,1904484,0
+BMBL.US,D,20231226,000000,14.95,14.98,14.66,14.74,1820615,0
+BMBL.US,D,20231227,000000,14.82,14.93,14.56,14.88,1626494,0
+BMBL.US,D,20231228,000000,14.84,15.33,14.715,15.28,1684146,0
+BMBL.US,D,20231229,000000,15.2,15.3206,14.72,14.74,1774590,0
+BMBL.US,D,20240102,000000,14.5,14.81,14.4,14.5,2370562,0
+BMBL.US,D,20240103,000000,14.2,14.45,13.85,13.98,2717170,0
+BMBL.US,D,20240104,000000,13.87,14.48,13.76,14.16,2366844,0
+BMBL.US,D,20240105,000000,14,14.73,13.985,14.01,2254859,0
+BMBL.US,D,20240108,000000,14.04,14.23,13.96,14.1,1359617,0
+BMBL.US,D,20240109,000000,14.715,15.0489,14.22,14.41,3933705,0
+BMBL.US,D,20240110,000000,14.36,14.43,13.95,14.2,1985167,0
+BMBL.US,D,20240111,000000,14.14,14.31,13.67,14.17,2710049,0
+BMBL.US,D,20240112,000000,14.29,14.4988,13.87,13.87,2120405,0
+BMBL.US,D,20240116,000000,13.83,14.14,13.68,14.13,2471527,0
+BMBL.US,D,20240117,000000,13.85,13.985,13.53,13.54,2519083,0
+BMBL.US,D,20240118,000000,13.67,14.02,13.29,14,3192807,0
+BMBL.US,D,20240119,000000,14.14,14.14,13.715,13.77,1420444,0
+BMBL.US,D,20240122,000000,13.85,14.25,13.79,13.97,1645920,0
+BMBL.US,D,20240123,000000,14.25,14.43,13.9879,14.1,1358456,0
+BMBL.US,D,20240124,000000,14.42,14.44,13.97,14.08,1353446,0
+BMBL.US,D,20240125,000000,14.1,14.51,13.79,14.37,4013731,0
+BMBL.US,D,20240126,000000,14.42,14.645,14.15,14.2,1842531,0
+BMBL.US,D,20240129,000000,14.23,14.475,14.02,14.35,1836553,0
+BMBL.US,D,20240130,000000,14.18,14.29,13.82,13.84,2518390,0
+BMBL.US,D,20240131,000000,13.53,14.3,13.35,13.72,2441926,0
+BMBL.US,D,20240201,000000,13.73,13.96,13.415,13.94,2632531,0
+BMBL.US,D,20240202,000000,13.78,14,13.68,13.71,1602584,0
+BMBL.US,D,20240205,000000,13.6,13.67,13.14,13.2,2087909,0
+BMBL.US,D,20240206,000000,13.15,13.83,13.15,13.78,2088045,0
+BMBL.US,D,20240207,000000,13.84,13.86,13.4,13.41,2168717,0
+BMBL.US,D,20240208,000000,13.42,13.46,12.96,12.96,2143635,0
+BMBL.US,D,20240209,000000,13,13.375,12.86,13.28,2181612,0
+BMBL.US,D,20240212,000000,13.31,13.905,13.24,13.77,2228662,0
+BMBL.US,D,20240213,000000,13.33,13.465,12.88,12.98,2515868,0
+BMBL.US,D,20240214,000000,13.27,13.5,13.17,13.41,1743737,0
+BMBL.US,D,20240215,000000,13.48,14.08,13.47,14.02,2449199,0
+BMBL.US,D,20240216,000000,13.82,13.97,13.49,13.57,2665242,0
+BMBL.US,D,20240220,000000,13.36,13.56,13.235,13.28,2000018,0
+BMBL.US,D,20240221,000000,13.19,13.32,12.93,13.27,1538053,0
+BMBL.US,D,20240222,000000,13.28,13.335,13,13.1,1612011,0
+BMBL.US,D,20240223,000000,13.1,13.365,12.99,13.11,1709315,0
+BMBL.US,D,20240226,000000,13.08,13.365,12.66,12.72,4344788,0
+BMBL.US,D,20240227,000000,12.9,13.35,12.7745,13.18,6961419,0
+BMBL.US,D,20240228,000000,11.75,12.76,11.165,11.23,11651843,0
+BMBL.US,D,20240229,000000,11.43,11.7,11.18,11.45,5645875,0
+BMBL.US,D,20240301,000000,11.47,11.53,11.2,11.44,3689042,0
+BMBL.US,D,20240304,000000,11.47,11.53,11.1,11.28,3780381,0
+BMBL.US,D,20240305,000000,11.09,11.11,10.72,10.98,4240057,0
+BMBL.US,D,20240306,000000,11,11.05,10.52,10.68,6392467,0
+BMBL.US,D,20240307,000000,10.8,10.94,10.65,10.75,3375089,0
+BMBL.US,D,20240308,000000,10.79,11.155,10.73,10.87,4320676,0
+BMBL.US,D,20240311,000000,10.83,11.29,10.8,11.19,3221339,0
+BMBL.US,D,20240312,000000,11.15,11.17,10.77,10.83,3856495,0
+BMBL.US,D,20240313,000000,10.8,10.94,10.65,10.71,2723913,0
+BMBL.US,D,20240314,000000,10.64,10.745,10.38,10.49,5353421,0
+BMBL.US,D,20240315,000000,10.44,10.885,10.36,10.74,3881540,0
+BMBL.US,D,20240318,000000,10.77,11.095,10.66,10.82,2514585,0
+BMBL.US,D,20240319,000000,10.77,11.065,10.73,10.95,2383520,0
+BMBL.US,D,20240320,000000,10.89,11.235,10.84,10.99,3547351,0
+BMBL.US,D,20240321,000000,11.08,11.11,10.77,10.79,2756239,0
+BMBL.US,D,20240322,000000,10.85,11.1,10.82,10.87,3232934,0
+BMBL.US,D,20240325,000000,10.92,11.116,10.83,11.02,1936286,0
+BMBL.US,D,20240326,000000,11.12,11.24,10.855,10.92,3857702,0
+BMBL.US,D,20240327,000000,11.06,11.21,10.84,11.19,3339908,0
+BMBL.US,D,20240328,000000,11.19,11.5,11.13,11.35,2567230,0
+BMBL.US,D,20240401,000000,11.42,11.42,11.185,11.31,2025885,0
+BMBL.US,D,20240402,000000,11.22,11.29,11.06,11.14,1667717,0
+BMBL.US,D,20240403,000000,11.05,11.23,11.03,11.22,1143701,0
+BMBL.US,D,20240404,000000,10.86,11.23,10.8,10.81,4507650,0
+BMBL.US,D,20240405,000000,10.71,10.75,10.5,10.53,3376791,0
+BMBL.US,D,20240408,000000,10.58,10.87,10.51,10.6,2671020,0
+BMBL.US,D,20240409,000000,10.66,11.135,10.635,10.97,3437095,0
+BMBL.US,D,20240410,000000,10.7,10.955,10.51,10.93,3283940,0
+BMBL.US,D,20240411,000000,10.99,11.005,10.57,10.92,2370589,0
+BMBL.US,D,20240412,000000,10.88,10.93,10.47,10.53,2700599,0
+BMBL.US,D,20240415,000000,10.46,10.59,10.06,10.12,2489612,0
+BMBL.US,D,20240416,000000,10.02,10.26,9.99,10.04,2422438,0
+BMBL.US,D,20240417,000000,10.09,10.27,10.01,10.1,1726388,0
+BMBL.US,D,20240418,000000,10.1,10.325,9.94,10.24,1795833,0
+BMBL.US,D,20240419,000000,10.18,10.3,10.07,10.18,2146423,0
+BMBL.US,D,20240422,000000,10.27,10.635,10.175,10.35,4010284,0
+BMBL.US,D,20240423,000000,10.26,10.54,10.17,10.19,2180002,0
+BMBL.US,D,20240424,000000,10.15,10.5,10.095,10.44,2881278,0
+BMBL.US,D,20240425,000000,10.27,10.645,10.105,10.55,3178631,0
+BMBL.US,D,20240426,000000,10.54,10.7,10.4,10.49,1694719,0
+BMBL.US,D,20240429,000000,10.59,10.66,10.29,10.36,1655562,0
+BMBL.US,D,20240430,000000,10.29,10.29,9.93,10.1,2803707,0
+BMBL.US,D,20240501,000000,10.12,10.36,10.01,10.12,1974499,0
+BMBL.US,D,20240502,000000,10.22,10.35,10.08,10.16,2704139,0
+BMBL.US,D,20240503,000000,10.4,10.42,10.02,10.14,3923398,0
+BMBL.US,D,20240506,000000,10.25,10.53,10.175,10.48,3662108,0
+BMBL.US,D,20240507,000000,10.51,10.6,10.285,10.3,3160873,0
+BMBL.US,D,20240508,000000,10,10.365,9.83,10.27,6013618,0
+BMBL.US,D,20240509,000000,11.7,12.34,10.51,11.45,10381890,0
+BMBL.US,D,20240510,000000,11.77,11.85,11.22,11.45,4974588,0
+BMBL.US,D,20240513,000000,11.57,11.98,11.44,11.51,4216838,0
+BMBL.US,D,20240514,000000,11.68,12.08,11.62,11.98,3328035,0
+BMBL.US,D,20240515,000000,12.16,12.16,11.715,11.97,3626465,0
+BMBL.US,D,20240516,000000,11.93,12.2,11.8372,12.13,2517555,0
+BMBL.US,D,20240517,000000,12.05,12.35,11.93,12.3,3477290,0
+BMBL.US,D,20240520,000000,12.24,12.49,12.02,12.21,2861331,0
+BMBL.US,D,20240521,000000,12.12,12.295,11.96,12.02,2465488,0
+BMBL.US,D,20240522,000000,11.93,12.1,11.78,11.93,1558800,0
+BMBL.US,D,20240523,000000,11.93,12.01,11.34,11.44,1688083,0
+BMBL.US,D,20240524,000000,11.53,11.56,11.3628,11.47,2604203,0
+BMBL.US,D,20240528,000000,11.53,11.79,11.45,11.56,1730874,0
+BMBL.US,D,20240529,000000,11.29,11.415,11.23,11.37,1333568,0
+BMBL.US,D,20240530,000000,11.44,11.565,11.2305,11.43,1773123,0
+BMBL.US,D,20240531,000000,11.45,11.72,11.41,11.7,1673423,0
+BMBL.US,D,20240603,000000,11.82,11.96,11.61,11.84,1452970,0
+BMBL.US,D,20240604,000000,11.68,12.03,11.665,11.81,1563257,0
+BMBL.US,D,20240605,000000,11.85,11.91,11.6,11.69,1299808,0
+BMBL.US,D,20240606,000000,11.58,11.81,11.53,11.62,1195857,0
+BMBL.US,D,20240607,000000,11.42,11.5392,11.21,11.22,1861138,0
+BMBL.US,D,20240610,000000,11.1,11.11,10.86,10.98,3565335,0
+BMBL.US,D,20240611,000000,10.82,10.98,10.71,10.92,1880341,0
+BMBL.US,D,20240612,000000,11.18,11.38,10.8,10.92,1998230,0
+BMBL.US,D,20240613,000000,10.9,10.91,10.61,10.75,4297027,0
+BMBL.US,D,20240614,000000,10.6,10.8,10.511,10.75,1918371,0
+BMBL.US,D,20240617,000000,10.59,10.755,10.545,10.62,2059378,0
+BMBL.US,D,20240618,000000,10.6,10.705,10.07,10.08,2156636,0
+BMBL.US,D,20240620,000000,10.14,10.32,9.99,10.27,2920325,0
+BMBL.US,D,20240621,000000,10.3,10.45,10.18,10.25,3320012,0
+BMBL.US,D,20240624,000000,10.24,10.38,10.05,10.07,2134704,0
+BMBL.US,D,20240625,000000,10.07,10.07,9.725,9.9,3830929,0
+BMBL.US,D,20240626,000000,9.89,10.19,9.795,10.16,1943598,0
+BMBL.US,D,20240627,000000,10.19,10.25,10.03,10.23,1922697,0
+BMBL.US,D,20240628,000000,10.24,10.55,10.17,10.51,2985537,0
+BMBL.US,D,20240701,000000,10.54,10.66,9.88,9.93,2042214,0
+BMBL.US,D,20240702,000000,9.96,10.0099,9.52,9.64,3210903,0
+BMBL.US,D,20240703,000000,9.63,9.79,9.595,9.7,954197,0
+BMBL.US,D,20240705,000000,9.68,9.7,9.29,9.34,2508617,0
+BMBL.US,D,20240708,000000,9.13,9.515,9.12,9.5,3712517,0
+BMBL.US,D,20240709,000000,9.47,9.63,9.265,9.6,3449920,0
+BMBL.US,D,20240710,000000,9.71,9.72,9.2,9.3,4158451,0
+BMBL.US,D,20240711,000000,9.45,9.58,9.19,9.21,3182099,0
+BMBL.US,D,20240712,000000,9.24,9.64,9.24,9.39,4686282,0
+BMBL.US,D,20240715,000000,9.2101,9.615,9.21,9.33,2945828,0
+BMBL.US,D,20240716,000000,9.53,10.05,9.47,10.04,4575116,0
+BMBL.US,D,20240717,000000,9.99,10.03,9.38,9.42,3485569,0
+BMBL.US,D,20240718,000000,9.35,9.52,8.99,9.04,2989666,0
+BMBL.US,D,20240719,000000,9,9.01,8.7,8.82,2124266,0
+BMBL.US,D,20240722,000000,8.87,9.2,8.85,9.11,2353676,0
+BMBL.US,D,20240723,000000,9.05,9.26,8.97,9.16,1997662,0
+BMBL.US,D,20240724,000000,9.03,9.06,8.695,8.71,1818567,0
+BMBL.US,D,20240725,000000,8.75,9.22,8.65,9.17,2670317,0
+BMBL.US,D,20240726,000000,9.31,9.39,8.95,9.13,2610085,0
+BMBL.US,D,20240729,000000,9.12,9.28,8.985,9.14,2221825,0
+BMBL.US,D,20240730,000000,9.14,9.33,9.07,9.22,2709321,0
+BMBL.US,D,20240731,000000,9.6,9.72,9.295,9.34,3723873,0
+BMBL.US,D,20240801,000000,9.29,9.3,8.76,8.86,3162055,0
+BMBL.US,D,20240802,000000,8.57,8.7,8.39,8.52,2708974,0
+BMBL.US,D,20240805,000000,7.95,8.215,7.73,8.11,3984199,0
+BMBL.US,D,20240806,000000,8.16,8.17,7.865,7.91,3083666,0
+BMBL.US,D,20240807,000000,8.05,8.43,7.84,8.06,9272011,0
+BMBL.US,D,20240808,000000,4.98,5.79,4.8,5.71,33402035,0
+BMBL.US,D,20240809,000000,5.7,6.07,5.65,5.98,8717995,0
+BMBL.US,D,20240812,000000,5.93,5.96,5.37,5.745,8666228,0
+BMBL.US,D,20240813,000000,5.72,6.03,5.68,5.98,5765140,0
+BMBL.US,D,20240814,000000,5.95,6.08,5.705,5.72,5096464,0
+BMBL.US,D,20240815,000000,5.82,6.015,5.8002,5.9,4801707,0
+BMBL.US,D,20240816,000000,5.7,6.0932,5.67,6,4343477,0
+BMBL.US,D,20240819,000000,6.1,6.47,5.985,6.44,5323375,0
+BMBL.US,D,20240820,000000,6.39,6.725,6.31,6.56,4703335,0
+BMBL.US,D,20240821,000000,6.61,6.6688,6.45,6.49,3409446,0
+BMBL.US,D,20240822,000000,6.5,6.66,6.445,6.48,2666821,0
+BMBL.US,D,20240823,000000,6.49,6.69,6.355,6.67,2982750,0
+BMBL.US,D,20240826,000000,6.75,7.05,6.63,6.89,4167491,0
+BMBL.US,D,20240827,000000,6.91,6.91,6.64,6.65,3374845,0
+BMBL.US,D,20240828,000000,6.59,6.66,6.37,6.54,3999600,0
+BMBL.US,D,20240829,000000,6.61,6.71,6.545,6.59,1925361,0
+BMBL.US,D,20240830,000000,6.66,6.735,6.525,6.71,2594190,0
+BMBL.US,D,20240903,000000,6.64,6.915,6.61,6.76,3154443,0
+BMBL.US,D,20240904,000000,6.69,6.985,6.69,6.78,2050690,0
+BMBL.US,D,20240905,000000,6.84,7.09,6.79,6.97,2624150,0
+BMBL.US,D,20240906,000000,6.96,7.025,6.78,6.78,2365588,0
+BMBL.US,D,20240909,000000,6.79,6.9,6.6,6.6,2594322,0
+BMBL.US,D,20240910,000000,6.64,6.74,6.3113,6.4,2978452,0
+BMBL.US,D,20240911,000000,6.39,6.39,6.19,6.3,2878893,0
+BMBL.US,D,20240912,000000,6.34,6.42,6.1,6.12,2461016,0
+BMBL.US,D,20240913,000000,6.21,6.365,6.17,6.32,2356773,0
+BMBL.US,D,20240916,000000,6.32,6.395,6.16,6.19,2261388,0
+BMBL.US,D,20240917,000000,6.3,6.4499,6.215,6.31,5700153,0
+BMBL.US,D,20240918,000000,6.3,6.465,6.19,6.21,2888870,0
+BMBL.US,D,20240919,000000,6.38,6.465,6.26,6.4,3919697,0
+BMBL.US,D,20240920,000000,6.35,6.38,6.05,6.09,3986440,0
+BMBL.US,D,20240923,000000,6.08,6.12,5.865,5.91,3121112,0
+BMBL.US,D,20240924,000000,5.93,6.295,5.93,6.24,2623462,0
+BMBL.US,D,20240925,000000,6.22,6.49,6.19,6.32,2231684,0
+BMBL.US,D,20240926,000000,6.496,6.58,6.21,6.44,2609911,0
+BMBL.US,D,20240927,000000,6.35,6.65,6.31,6.43,2733160,0
+BMBL.US,D,20240930,000000,6.42,6.65,6.35,6.38,1764566,0
+BMBL.US,D,20241001,000000,6.43,6.565,6.28,6.31,1861003,0
+BMBL.US,D,20241002,000000,6.35,6.665,6.34,6.5,2365845,0
+BMBL.US,D,20241003,000000,6.41,6.59,6.41,6.55,1717439,0
+BMBL.US,D,20241004,000000,6.71,6.825,6.615,6.65,1759376,0
+BMBL.US,D,20241007,000000,6.61,6.72,6.46,6.49,2556549,0
+BMBL.US,D,20241008,000000,6.42,6.465,6.29,6.38,1971510,0
+BMBL.US,D,20241009,000000,6.33,6.5,6.3,6.5,1812349,0
+BMBL.US,D,20241010,000000,6.45,6.64,6.425,6.57,1735238,0
+BMBL.US,D,20241011,000000,6.59,6.9282,6.56,6.81,1712305,0
+BMBL.US,D,20241014,000000,6.83,6.895,6.62,6.76,1911489,0
+BMBL.US,D,20241015,000000,6.77,7.02,6.71,6.9,2443066,0
+BMBL.US,D,20241016,000000,6.98,7.095,6.865,7,2885852,0
+BMBL.US,D,20241017,000000,6.97,7.16,6.83,7.14,3217771,0
+BMBL.US,D,20241018,000000,7.19,7.33,7.08,7.31,2534062,0
+BMBL.US,D,20241021,000000,7.31,7.57,7.26,7.27,3335041,0
+BMBL.US,D,20241022,000000,7.24,7.33,7.11,7.23,1695526,0
+BMBL.US,D,20241023,000000,7.24,7.32,7.08,7.29,2615828,0
+BMBL.US,D,20241024,000000,7.3,7.5,7.275,7.31,2050679,0
+BMBL.US,D,20241025,000000,7.31,7.35,7.045,7.11,1960735,0
+BMBL.US,D,20241028,000000,7.12,7.405,7.115,7.13,3016828,0
+BMBL.US,D,20241029,000000,7.16,7.49,7.1141,7.2,2434763,0
+BMBL.US,D,20241030,000000,7.19,7.29,7.04,7.13,1803378,0
+BMBL.US,D,20241031,000000,7.17,7.28,7.06,7.08,1750649,0
+BMBL.US,D,20241101,000000,7.21,7.425,7.16,7.31,3602195,0
+BMBL.US,D,20241104,000000,7.31,7.4,7.1,7.26,3814138,0
+BMBL.US,D,20241105,000000,7.28,7.49,7.16,7.48,2846219,0
+BMBL.US,D,20241106,000000,7.68,7.91,7.4529,7.81,7523111,0
+BMBL.US,D,20241107,000000,8.17,8.4499,7.52,7.78,4488943,0
+BMBL.US,D,20241108,000000,7.83,8.14,7.83,8.07,2908755,0
+BMBL.US,D,20241111,000000,8.37,9.155,8.32,8.85,3999303,0
+BMBL.US,D,20241112,000000,8.76,8.875,8.55,8.59,2615029,0
+BMBL.US,D,20241113,000000,8.6,8.7,8.11,8.24,3286015,0
+BMBL.US,D,20241114,000000,8.31,8.425,8.19,8.23,1708571,0
+BMBL.US,D,20241115,000000,8.28,8.32,7.81,7.87,1921262,0
+BMBL.US,D,20241118,000000,7.88,8.1,7.87,7.94,1870635,0
+BMBL.US,D,20241119,000000,7.82,8.085,7.795,7.82,1390699,0
+BMBL.US,D,20241120,000000,7.83,7.97,7.71,7.75,1276753,0
+BMBL.US,D,20241121,000000,7.88,7.98,7.69,7.91,1596224,0
+BMBL.US,D,20241122,000000,7.85,8.26,7.79,8.18,1287142,0
+BMBL.US,D,20241125,000000,8.44,9.22,8.43,9.08,2634438,0
+BMBL.US,D,20241126,000000,9,9.02,8.565,8.65,1551703,0
+BMBL.US,D,20241127,000000,8.7,8.7413,8.4001,8.57,1886826,0
+BMBL.US,D,20241129,000000,8.67,8.76,8.525,8.69,996837,0
+BMBL.US,D,20241202,000000,8.57,8.94,8.12,8.88,3321353,0
+BMBL.US,D,20241203,000000,8.9,9.015,8.65,8.68,1774966,0
+BMBL.US,D,20241204,000000,8.72,9.0282,8.63,8.82,1417101,0
+BMBL.US,D,20241205,000000,8.88,8.92,8.19,8.23,1730585,0
+BMBL.US,D,20241206,000000,8.28,8.45,8.19,8.25,2562086,0
+BMBL.US,D,20241209,000000,8.32,8.785,8.29,8.62,4256152,0
+BMBL.US,D,20241210,000000,8.55,8.655,8.035,8.57,3105512,0
+BMBL.US,D,20241211,000000,8.54,8.615,8.25,8.51,1857841,0
+BMBL.US,D,20241212,000000,8.47,8.585,8.27,8.28,1488611,0
+BMBL.US,D,20241213,000000,8.325,8.465,7.905,8.32,2097141,0
+BMBL.US,D,20241216,000000,8.21,8.58,8.095,8.43,1697681,0
+BMBL.US,D,20241217,000000,8.38,8.48,8.22,8.27,1959640,0
+BMBL.US,D,20241218,000000,8.3,8.4,7.55,7.64,2007531,0
+BMBL.US,D,20241219,000000,7.67,7.875,7.49,7.59,2866034,0
+BMBL.US,D,20241220,000000,7.51,7.925,7.4007,7.75,3634285,0
+BMBL.US,D,20241223,000000,7.81,7.995,7.775,7.88,1406369,0
+BMBL.US,D,20241224,000000,7.89,7.94,7.725,7.92,432677,0
+BMBL.US,D,20241226,000000,7.85,8.18,7.76,8.08,1300064,0
+BMBL.US,D,20241227,000000,8.04,8.125,7.78,8.02,1050109,0
+BMBL.US,D,20241230,000000,7.89,8.465,7.76,8.39,2128338,0
+BMBL.US,D,20241231,000000,8.48,8.565,8.135,8.14,1619100,0
+BMBL.US,D,20250102,000000,8.23,8.305,7.95,7.97,1509321,0
+BMBL.US,D,20250103,000000,7.56,8.14,7.56,8.1,1463588,0
+BMBL.US,D,20250106,000000,8.26,8.515,8.215,8.23,2240123,0
+BMBL.US,D,20250107,000000,8.33,8.48,8.02,8.06,1373537,0
+BMBL.US,D,20250108,000000,7.94,8,7.525,7.56,4021374,0
+BMBL.US,D,20250110,000000,7.46,7.7,7.3,7.56,1658718,0
+BMBL.US,D,20250113,000000,7.47,7.58,7.34,7.48,1439144,0
+BMBL.US,D,20250114,000000,7.54,7.66,7.365,7.47,1467701,0
+BMBL.US,D,20250115,000000,7.7,7.99,7.6806,7.83,1374133,0
+BMBL.US,D,20250116,000000,7.83,7.95,7.755,7.825,1325155,0
+BMBL.US,D,20250117,000000,8.5,8.51,7.585,7.7,5138902,0
+BMBL.US,D,20250121,000000,7.81,8.11,7.625,7.66,3531750,0
+BMBL.US,D,20250122,000000,7.64,7.835,7.31,7.33,2226942,0
+BMBL.US,D,20250123,000000,7.32,7.58,7.17,7.5,1999029,0
+BMBL.US,D,20250124,000000,7.49,7.685,7.41,7.5,1882370,0
+BMBL.US,D,20250127,000000,7.54,8.04,7.54,7.98,2196645,0
+BMBL.US,D,20250128,000000,8.05,8.125,7.8562,8.02,1314340,0
+BMBL.US,D,20250129,000000,8.05,8.34,7.99,8.32,1862679,0
+BMBL.US,D,20250130,000000,8.38,8.64,8.34,8.41,1877254,0
+BMBL.US,D,20250131,000000,8.38,8.5,7.96,8.11,1835694,0
+BMBL.US,D,20250203,000000,7.9,8.16,7.9,8.03,1262665,0
+BMBL.US,D,20250204,000000,8.03,8.675,8.003,8.64,1817649,0
+BMBL.US,D,20250205,000000,8.53,8.59,8.1217,8.32,1933650,0
+BMBL.US,D,20250206,000000,8.36,8.445,8.195,8.37,1382776,0
+BMBL.US,D,20250207,000000,8.33,8.665,8.215,8.49,2369630,0
+BMBL.US,D,20250210,000000,8.55,8.82,8.363,8.55,1560413,0
+BMBL.US,D,20250211,000000,8.51,8.625,8.35,8.44,1181917,0
+BMBL.US,D,20250212,000000,8.34,8.42,8.2,8.23,1424047,0
+BMBL.US,D,20250213,000000,8.38,8.44,8.205,8.4,1947502,0
+BMBL.US,D,20250214,000000,8.42,8.64,8.275,8.46,1919305,0
+BMBL.US,D,20250218,000000,8.5,8.55,8.055,8.1,7273740,0
+BMBL.US,D,20250219,000000,6.591,6.63,5.62,5.645,24109027,0
+BMBL.US,D,20250220,000000,5.675,5.685,5.41,5.47,7836742,0
+BMBL.US,D,20250221,000000,5.495,5.555,5.18,5.21,7209114,0
+BMBL.US,D,20250224,000000,5.24,5.569,5.2,5.54,4418783,0
+BMBL.US,D,20250225,000000,5.48,5.54,5.28,5.48,3133690,0
+BMBL.US,D,20250226,000000,5.455,5.56,5.26,5.28,3473202,0
+BMBL.US,D,20250227,000000,5.305,5.305,5.055,5.1,4156932,0
+BMBL.US,D,20250228,000000,5.08,5.23,5.02,5.2,3795969,0
+BMBL.US,D,20250303,000000,5.11,5.18,4.86,4.89,6017026,0
+BMBL.US,D,20250304,000000,4.79,4.85,4.61,4.72,5664786,0
+BMBL.US,D,20250305,000000,4.81,4.82,4.63,4.74,4257613,0
+BMBL.US,D,20250306,000000,4.63,4.795,4.58,4.73,5188350,0
+BMBL.US,D,20250307,000000,4.64,5.175,4.61,5.08,5193847,0
+BMBL.US,D,20250310,000000,4.99,5.1,4.79,4.92,4748036,0
+BMBL.US,D,20250311,000000,4.97,4.98,4.7,4.82,3645158,0
+BMBL.US,D,20250312,000000,4.89,5.06,4.825,4.99,3350898,0
+BMBL.US,D,20250313,000000,4.98,5.015,4.73,4.76,3247391,0
+BMBL.US,D,20250314,000000,4.84,4.8582,4.73,4.82,2043468,0
+BMBL.US,D,20250317,000000,4.84,5.025,4.835,5.01,2446186,0
+BMBL.US,D,20250318,000000,4.97,4.975,4.57,4.61,4060818,0
+BMBL.US,D,20250319,000000,4.61,4.83,4.61,4.69,3395813,0
+BMBL.US,D,20250320,000000,4.69,4.78,4.6,4.62,2876418,0
+BMBL.US,D,20250321,000000,4.52,4.6,4.46,4.53,5659617,0
+BMBL.US,D,20250324,000000,4.62,4.83,4.53,4.79,3900646,0
+BMBL.US,D,20250325,000000,4.8,4.8798,4.71,4.71,2643611,0
+BMBL.US,D,20250326,000000,4.71,4.79,4.59,4.64,2438713,0
+BMBL.US,D,20250327,000000,4.6,4.68,4.47,4.52,2534999,0
+BMBL.US,D,20250328,000000,4.48,4.515,4.28,4.3,2601919,0
+BMBL.US,D,20250331,000000,4.23,4.35,4.19,4.34,3412717,0
+BMBL.US,D,20250401,000000,4.35,4.43,4.3,4.34,2190824,0
+BMBL.US,D,20250402,000000,4.255,4.54,4.25,4.42,2387361,0
+BMBL.US,D,20250403,000000,4.17,4.355,4.15,4.23,2931805,0
+BMBL.US,D,20250404,000000,4.09,4.195,3.93,4.06,4515580,0
+BMBL.US,D,20250407,000000,3.83,4.175,3.72,3.76,7196354,0
+BMBL.US,D,20250408,000000,3.85,3.92,3.55,3.65,4144277,0
+BMBL.US,D,20250409,000000,3.6,4.17,3.57,4.16,5479024,0
+BMBL.US,D,20250410,000000,4.04,4.09,3.78,3.86,2692876,0
+BMBL.US,D,20250411,000000,3.81,3.97,3.765,3.95,2151694,0
+BMBL.US,D,20250414,000000,4.02,4.02,3.75,3.99,3097875,0
+BMBL.US,D,20250415,000000,4,4.055,3.914,4,2549927,0
+BMBL.US,D,20250416,000000,4,4.105,3.9,4.01,1732053,0
+BMBL.US,D,20250417,000000,4.04,4.395,4,4.36,2297436,0
+BMBL.US,D,20250421,000000,4.31,4.36,4.12,4.3,2088640,0
+BMBL.US,D,20250422,000000,4.39,4.47,4.335,4.43,2455272,0
+BMBL.US,D,20250423,000000,4.57,4.67,4.22,4.38,2299575,0
+BMBL.US,D,20250424,000000,4.38,4.455,4.315,4.44,2226986,0
+BMBL.US,D,20250425,000000,4.44,4.59,4.415,4.47,1739638,0
+BMBL.US,D,20250428,000000,4.43,4.535,4.395,4.42,1216575,0
+BMBL.US,D,20250429,000000,4.39,4.415,4.27,4.28,1840579,0
+BMBL.US,D,20250430,000000,4.18,4.26,4.14,4.22,2923496,0
+BMBL.US,D,20250501,000000,4.31,4.535,4.29,4.44,3387925,0
+BMBL.US,D,20250502,000000,4.52,4.76,4.52,4.66,3513505,0
+BMBL.US,D,20250505,000000,4.61,4.635,4.495,4.56,4354604,0
+BMBL.US,D,20250506,000000,4.53,4.59,4.39,4.39,2953010,0
+BMBL.US,D,20250507,000000,4.4,4.58,4.345,4.39,4090502,0
+BMBL.US,D,20250508,000000,4.665,5.61,4.58,5.56,13227682,0
+BMBL.US,D,20250509,000000,5.5,5.81,5.46,5.68,7326627,0
+BMBL.US,D,20250512,000000,5.98,6.02,5.69,5.82,3669749,0
+BMBL.US,D,20250513,000000,5.82,5.915,5.66,5.85,4318197,0
+BMBL.US,D,20250514,000000,5.8,6,5.7809,5.99,3899147,0
+BMBL.US,D,20250515,000000,5.98,6.03,5.775,5.81,2347670,0
+BMBL.US,D,20250516,000000,5.83,5.86,5.59,5.77,3268481,0
+BMBL.US,D,20250519,000000,5.63,5.77,5.58,5.7,2303717,0
+BMBL.US,D,20250520,000000,5.7,5.76,5.565,5.65,2293115,0
+BMBL.US,D,20250521,000000,5.57,5.795,5.56,5.69,2289452,0
+BMBL.US,D,20250522,000000,5.7,5.9,5.615,5.84,2035394,0
+BMBL.US,D,20250523,000000,5.72,5.825,5.685,5.72,1886651,0
+BMBL.US,D,20250527,000000,5.82,5.98,5.67,5.97,2582019,0
+BMBL.US,D,20250528,000000,5.98,6.175,5.88,6.12,1942148,0
+BMBL.US,D,20250529,000000,6.2,6.26,5.92,5.99,2505627,0
+BMBL.US,D,20250530,000000,5.95,5.97,5.58,5.62,2114566,0
+BMBL.US,D,20250602,000000,5.58,5.74,5.56,5.74,1745062,0
+BMBL.US,D,20250603,000000,5.33,5.545,5.16,5.37,3551197,0
+BMBL.US,D,20250604,000000,5.37,5.43,5.265,5.29,1735206,0
+BMBL.US,D,20250605,000000,5.37,5.53,5.285,5.35,2291514,0
+BMBL.US,D,20250606,000000,5.405,5.45,5.295,5.31,1168705,0
+BMBL.US,D,20250609,000000,5.34,5.44,5.28,5.34,1546825,0
+BMBL.US,D,20250610,000000,5.39,5.4,5.22,5.24,1488440,0
+BMBL.US,D,20250611,000000,5.29,5.3,5.015,5.14,2369749,0
+BMBL.US,D,20250612,000000,5.11,5.1299,4.9,4.92,2219906,0
+BMBL.US,D,20250613,000000,4.82,5.1099,4.811,4.95,2426140,0
+BMBL.US,D,20250616,000000,5.02,5.31,4.99,5.24,2739576,0
+BMBL.US,D,20250617,000000,5.17,5.41,5.0899,5.23,2617003,0
+BMBL.US,D,20250618,000000,5.23,5.385,5.185,5.25,1949053,0
+BMBL.US,D,20250620,000000,5.3,5.35,5.095,5.2,5812871,0
+BMBL.US,D,20250623,000000,5.16,5.3,5.05,5.1,2985338,0
+BMBL.US,D,20250624,000000,5.18,5.23,5.13,5.21,2280776,0
+BMBL.US,D,20250625,000000,6.02,6.6291,5.96,6.52,12167019,0
+BMBL.US,D,20250626,000000,6.53,6.94,6.445,6.51,5184765,0
+BMBL.US,D,20250627,000000,6.59,6.64,6.3,6.45,4499455,0
+BMBL.US,D,20250630,000000,6.5,6.7,6.42,6.59,2480191,0
+BMBL.US,D,20250701,000000,6.6,6.965,6.55,6.81,3610550,0
+BMBL.US,D,20250702,000000,6.76,6.93,6.58,6.63,2424484,0
+BMBL.US,D,20250703,000000,6.63,6.68,6.44,6.51,1110603,0
+BMBL.US,D,20250707,000000,6.5,6.53,6.29,6.34,2236601,0
+BMBL.US,D,20250708,000000,6.44,6.64,6.42,6.59,2118323,0
+BMBL.US,D,20250709,000000,6.585,6.72,6.48,6.71,2377833,0
+BMBL.US,D,20250710,000000,6.74,7,6.655,6.68,1953033,0
+BMBL.US,D,20250711,000000,6.6,6.775,6.5,6.52,1479559,0
+BMBL.US,D,20250714,000000,6.5,6.71,6.38,6.68,1850763,0
+BMBL.US,D,20250715,000000,6.73,6.88,6.62,6.65,1628516,0
+BMBL.US,D,20250716,000000,6.7,6.96,6.65,6.88,1887920,0
+BMBL.US,D,20250717,000000,6.86,7.51,6.825,6.91,2427218,0
+BMBL.US,D,20250718,000000,6.95,7.22,6.8001,7.14,2190501,0
+BMBL.US,D,20250721,000000,7.23,7.5299,7.23,7.37,2802609,0
+BMBL.US,D,20250722,000000,7.41,7.73,7.295,7.69,2950096,0
+BMBL.US,D,20250723,000000,7.6852,8.53,7.6852,8.4,6647716,0
+BMBL.US,D,20250724,000000,8.395,8.57,8.31,8.57,2927712,0
+BMBL.US,D,20250725,000000,8.545,8.64,8.21,8.22,2769947,0
+BMBL.US,D,20250728,000000,8.23,8.23,7.84,7.93,3284882,0
+BMBL.US,D,20250729,000000,7.95,7.95,7.525,7.63,3435958,0
+BMBL.US,D,20250730,000000,7.66,7.755,7.555,7.57,2336064,0
+BMBL.US,D,20250731,000000,7.61,7.91,7.485,7.78,3901439,0
+BMBL.US,D,20250801,000000,7.7,7.9067,7.49,7.59,3084170,0
+BMBL.US,D,20250804,000000,7.69,7.775,7.585,7.7,3210609,0
+BMBL.US,D,20250805,000000,7.83,7.9325,7.315,7.55,4735994,0
+BMBL.US,D,20250806,000000,7.59,7.955,7.31,7.65,6070352,0
+BMBL.US,D,20250807,000000,6.5,6.64,5.79,6.43,10206308,0
+BMBL.US,D,20250808,000000,6.3,6.52,6.06,6.32,3873971,0
+BMBL.US,D,20250811,000000,6.4,6.465,6.085,6.32,3565975,0
+BMBL.US,D,20250812,000000,6.34,6.705,6.28,6.52,3560407,0
+BMBL.US,D,20250813,000000,6.62,7.37,6.525,7.15,3877669,0
+BMBL.US,D,20250814,000000,5.882,6.24,5.765,6.07,13075256,0
+BMBL.US,D,20250815,000000,6.09,6.41,6.08,6.29,4956099,0
+BMBL.US,D,20250818,000000,6.27,6.385,6.067,6.37,3705720,0
+BMBL.US,D,20250819,000000,6.44,6.478,6.285,6.38,2838240,0
+BMBL.US,D,20250820,000000,6.4,6.58,6.26,6.52,6512878,0
+BMBL.US,D,20250821,000000,6.46,6.46,6.255,6.44,2886700,0
+BMBL.US,D,20250822,000000,6.45,6.615,6.345,6.36,4011414,0
+BMBL.US,D,20250825,000000,6.48,6.555,6.35,6.41,3722881,0
+BMBL.US,D,20250826,000000,6.42,6.51,6.295,6.45,3016200,0
+BMBL.US,D,20250827,000000,6.37,6.49,6.265,6.29,3041251,0
+BMBL.US,D,20250828,000000,6.32,6.4563,6.265,6.33,2723494,0
+BMBL.US,D,20250829,000000,6.36,6.54,6.06,6.17,4504283,0
+BMBL.US,D,20250902,000000,6.03,6.13,5.93,6.1,4705039,0
+BMBL.US,D,20250903,000000,6.15,6.38,6.13,6.32,4178886,0
+BMBL.US,D,20250904,000000,6.32,6.55,6.125,6.46,3765287,0
+BMBL.US,D,20250905,000000,6.54,6.765,6.455,6.7,3899541,0
+BMBL.US,D,20250908,000000,6.74,6.86,6.585,6.76,2726095,0
+BMBL.US,D,20250909,000000,6.76,6.76,6.48,6.62,1839897,0
+BMBL.US,D,20250910,000000,6.605,6.63,6.4,6.56,2122324,0
+BMBL.US,D,20250911,000000,6.61,6.84,6.47,6.75,3614079,0
+BMBL.US,D,20250912,000000,6.84,6.895,6.73,6.83,2581502,0
+BMBL.US,D,20250915,000000,6.93,7.26,6.91,7.01,3677574,0
+BMBL.US,D,20250916,000000,7.06,7.06,6.88,6.91,2372681,0
+BMBL.US,D,20250917,000000,6.91,7.0401,6.772,6.93,3580112,0
+BMBL.US,D,20250918,000000,6.93,7.24,6.9241,7.17,3937746,0
+BMBL.US,D,20250919,000000,7.17,7.25,7.01,7.05,4085772,0
+BMBL.US,D,20250922,000000,7.05,7.32,6.75,6.84,5550996,0
+BMBL.US,D,20250923,000000,6.85,7.265,6.82,6.85,3097219,0
+BMBL.US,D,20250924,000000,6.89,6.925,6.565,6.6,2366014,0
+BMBL.US,D,20250925,000000,6.46,6.55,6.29,6.44,1946104,0
+BMBL.US,D,20250926,000000,6.45,6.49,6.22,6.28,2031642,0
+BMBL.US,D,20250929,000000,6.3,6.335,6.17,6.3,2984083,0
+BMBL.US,D,20250930,000000,6.29,6.29,6.02,6.09,2512044,0
+BMBL.US,D,20251001,000000,6.09,6.21,5.98,6.03,2428311,0
+BMBL.US,D,20251002,000000,6.08,6.13,5.93,6.04,2497684,0
+BMBL.US,D,20251003,000000,5.79,6.015,5.75,5.86,3374573,0
+BMBL.US,D,20251006,000000,5.925,5.975,5.78,5.91,2292651,0
+BMBL.US,D,20251007,000000,5.9,5.97,5.765,5.82,2276302,0
+BMBL.US,D,20251008,000000,5.89,5.905,5.66,5.67,1613659,0
+BMBL.US,D,20251009,000000,5.67,5.715,5.505,5.51,1685694,0
+BMBL.US,D,20251010,000000,5.56,5.5748,5.07,5.07,2970312,0
+BMBL.US,D,20251013,000000,5.15,5.26,5.04,5.24,2633337,0
+BMBL.US,D,20251014,000000,5.11,5.375,5.11,5.34,2163599,0
+BMBL.US,D,20251015,000000,5.49,5.7697,5.41,5.5,2425822,0
+BMBL.US,D,20251016,000000,5.53,5.542,5.25,5.33,1603657,0
+BMBL.US,D,20251017,000000,5.34,5.37,5.27,5.28,1515254,0
+BMBL.US,D,20251020,000000,5.25,5.725,5.25,5.7,3070441,0
+BMBL.US,D,20251021,000000,5.7,5.7,5.6,5.61,1810367,0
+BMBL.US,D,20251022,000000,5.56,5.72,5.54,5.67,2204529,0
+BMBL.US,D,20251023,000000,5.64,5.76,5.5975,5.76,1724407,0
+BMBL.US,D,20251024,000000,5.87,5.93,5.78,5.88,2035914,0
+BMBL.US,D,20251027,000000,5.96,5.96,5.76,5.78,1650768,0
+BMBL.US,D,20251028,000000,5.79,5.79,5.55,5.6,1477370,0
+BMBL.US,D,20251029,000000,5.59,5.67,5.44,5.54,1508169,0
+BMBL.US,D,20251030,000000,5.44,5.5465,5.38,5.48,2609604,0
+BMBL.US,D,20251031,000000,5.51,5.73,5.48,5.55,1713046,0
+BMBL.US,D,20251103,000000,5.55,5.67,5.47,5.49,1616441,0
+BMBL.US,D,20251104,000000,5.36,5.445,5.24,5.26,1759769,0
+BMBL.US,D,20251105,000000,5.23,5.455,5.16,5.42,4210841,0
+BMBL.US,D,20251106,000000,4.16,4.495,4.02,4.24,6876870,0
+BMBL.US,D,20251107,000000,4.21,4.36,4.16,4.265,3711012,0
+BMBL.US,D,20251110,000000,4.34,4.37,4.09,4.11,3674799,0
+BMBL.US,D,20251111,000000,4.11,4.13,3.91,4,3451619,0
+BMBL.US,D,20251112,000000,4.02,4.07,3.9,3.905,2858226,0
+BMBL.US,D,20251113,000000,3.86,3.92,3.73,3.74,3309893,0
+BMBL.US,D,20251114,000000,3.67,3.7,3.555,3.6,3331491,0
+BMBL.US,D,20251117,000000,3.62,3.735,3.52,3.57,3152831,0
+BMBL.US,D,20251118,000000,3.645,3.645,3.42,3.51,3566240,0
+BMBL.US,D,20251119,000000,3.49,3.54,3.3325,3.4,3623812,0
+BMBL.US,D,20251120,000000,3.48,3.4938,3.19,3.23,3443950,0
+BMBL.US,D,20251121,000000,3.23,3.37,3.1814,3.32,3384129,0
+BMBL.US,D,20251124,000000,3.46,3.555,3.35,3.47,3353830,0
+BMBL.US,D,20251125,000000,3.49,3.73,3.47,3.56,2906069,0
+BMBL.US,D,20251126,000000,3.53,3.57,3.46,3.53,2400268,0
+BMBL.US,D,20251128,000000,3.53,3.62,3.515,3.55,1398399,0
+BMBL.US,D,20251201,000000,3.52,3.75,3.42,3.67,3653302,0
+BMBL.US,D,20251202,000000,3.68,3.7174,3.61,3.67,2769027,0
+BMBL.US,D,20251203,000000,3.675,3.8,3.65,3.76,2935520,0
+BMBL.US,D,20251204,000000,3.75,3.76,3.64,3.71,1782445,0
+BMBL.US,D,20251205,000000,3.69,3.775,3.595,3.62,2545993,0
+BMBL.US,D,20251208,000000,3.65,3.7,3.5715,3.64,2326453,0
+BMBL.US,D,20251209,000000,3.62,3.81,3.6,3.78,2666670,0
+BMBL.US,D,20251210,000000,3.78,3.9,3.75,3.87,2717532,0
+BMBL.US,D,20251211,000000,3.85,3.855,3.655,3.7,3337841,0
+BMBL.US,D,20251212,000000,3.7,3.7,3.39,3.39,3715646,0
+BMBL.US,D,20251215,000000,3.41,3.47,3.325,3.46,3712546,0
+BMBL.US,D,20251216,000000,3.46,3.56,3.41,3.53,3225759,0
+BMBL.US,D,20251217,000000,3.55,3.615,3.43,3.45,2707109,0
+BMBL.US,D,20251218,000000,3.51,3.52,3.38,3.49,3677025,0
+BMBL.US,D,20251219,000000,3.5,3.605,3.42,3.46,5464086,0
+BMBL.US,D,20251222,000000,3.45,3.78,3.45,3.54,2453035,0
+BMBL.US,D,20251223,000000,3.51,3.6,3.47,3.58,2713144,0
+BMBL.US,D,20251224,000000,3.6,3.62,3.53,3.58,1462512,0
+BMBL.US,D,20251226,000000,3.55,3.565,3.46,3.52,1806383,0
+BMBL.US,D,20251229,000000,3.48,3.51,3.445,3.45,2434010,0
+BMBL.US,D,20251230,000000,3.45,3.7256,3.432,3.62,3253138,0
+BMBL.US,D,20251231,000000,3.6,3.79,3.555,3.57,4046046,0
+BMBL.US,D,20260102,000000,3.62,3.695,3.61,3.62,3064184,0
+BMBL.US,D,20260105,000000,3.66,3.795,3.57,3.64,3243401,0
+BMBL.US,D,20260106,000000,3.64,3.66,3.4847,3.6,4527404,0
+BMBL.US,D,20260107,000000,3.6,3.77,3.58,3.62,2905726,0
+BMBL.US,D,20260108,000000,3.63,3.66,3.5,3.52,1932332,0
+BMBL.US,D,20260109,000000,3.51,3.55,3.4,3.48,2408088,0
+BMBL.US,D,20260112,000000,3.49,3.56,3.4,3.55,3419903,0
+BMBL.US,D,20260113,000000,3.57,3.775,3.57,3.62,3230663,0
+BMBL.US,D,20260114,000000,3.63,3.66,3.525,3.59,2112767,0
+BMBL.US,D,20260115,000000,3.58,3.66,3.4945,3.65,1969815,0
+BMBL.US,D,20260116,000000,3.65,3.69,3.56,3.57,2719227,0
+BMBL.US,D,20260120,000000,3.46,3.55,3.425,3.52,2376697,0
+BMBL.US,D,20260121,000000,3.55,3.785,3.5218,3.59,2784173,0
+BMBL.US,D,20260122,000000,3.63,3.69,3.585,3.61,2024214,0
+BMBL.US,D,20260123,000000,3.62,3.69,3.51,3.54,1809404,0
+BMBL.US,D,20260126,000000,3.54,3.91,3.475,3.88,3615566,0
+BMBL.US,D,20260127,000000,3.87,3.88,3.6,3.68,2385022,0
+BMBL.US,D,20260128,000000,3.7,3.805,3.6,3.63,1737215,0
+BMBL.US,D,20260129,000000,3.65,3.65,3.45,3.51,2079586,0
+BMBL.US,D,20260130,000000,3.46,3.505,3.33,3.35,3241386,0
+BMBL.US,D,20260202,000000,3.35,3.435,3.295,3.34,2615759,0
+BMBL.US,D,20260203,000000,3.37,3.38,3.11,3.24,4418749,0
+BMBL.US,D,20260204,000000,3.24,3.365,3.185,3.27,2801130,0
+BMBL.US,D,20260205,000000,3.21,3.2636,3.03,3.09,3694382,0
+BMBL.US,D,20260206,000000,3.09,3.23,3.01,3.22,2476292,0
+BMBL.US,D,20260209,000000,3.21,3.2285,3.11,3.19,2153440,0
+BMBL.US,D,20260210,000000,3.22,3.37,3.18,3.25,1946403,0
+BMBL.US,D,20260211,000000,3.25,3.25,2.94,2.95,4273979,0
+BMBL.US,D,20260212,000000,2.95,2.96,2.75,2.79,2516348,0
+BMBL.US,D,20260213,000000,2.79,2.87,2.73,2.75,2365302,0
+BMBL.US,D,20260217,000000,2.75,2.805,2.62,2.74,4387576,0
+BMBL.US,D,20260218,000000,2.71,2.81,2.65,2.695,2578878,0
diff --git a/daily/us/nasdaq stocks/1/bmea.us.txt b/daily/us/nasdaq stocks/1/bmea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7708b3df0c5b4df04242b892c1c1e9d0ce434ef7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmea.us.txt	
@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMEA.US,D,20210416,000000,20,22.22,16.55,18.6,3590100,0
+BMEA.US,D,20210419,000000,17.26,19.54,16.9,17,677742,0
+BMEA.US,D,20210420,000000,17,17,15.15,16.79,168130,0
+BMEA.US,D,20210421,000000,16.33,18.09,15.53,17.46,134292,0
+BMEA.US,D,20210422,000000,17.2,17.98,16.32,17.61,67327,0
+BMEA.US,D,20210423,000000,18,18.12,16.33,16.8,129268,0
+BMEA.US,D,20210426,000000,16.52,17.575,15.51,17.49,48310,0
+BMEA.US,D,20210427,000000,16.25,17.61,15.89,16.99,77272,0
+BMEA.US,D,20210428,000000,16.99,17.98,16.99,17.08,98434,0
+BMEA.US,D,20210429,000000,17.52,17.52,16.71,16.97,123838,0
+BMEA.US,D,20210430,000000,16.7,17.67,16.66,16.95,134135,0
+BMEA.US,D,20210503,000000,17.04,17.41,16.85,17,82849,0
+BMEA.US,D,20210504,000000,16.66,17,16.04,16.96,27848,0
+BMEA.US,D,20210505,000000,16.79,17.3575,16.56,17.05,65612,0
+BMEA.US,D,20210506,000000,16.83,17.458,16.575,17.08,33721,0
+BMEA.US,D,20210507,000000,16.87,17.12,16.501,16.94,53700,0
+BMEA.US,D,20210510,000000,16.94,17.02,16.2768,16.63,38684,0
+BMEA.US,D,20210511,000000,16.13,17.03,15.83,16.38,132581,0
+BMEA.US,D,20210512,000000,16.38,16.66,15.58,15.88,119242,0
+BMEA.US,D,20210513,000000,15.85,16.94,14.105,15.91,171810,0
+BMEA.US,D,20210514,000000,16.01,17.12,15.1,15.87,188996,0
+BMEA.US,D,20210517,000000,15.69,16.08,15.69,16.04,19147,0
+BMEA.US,D,20210518,000000,15.94,16.92,15.6,16.85,184669,0
+BMEA.US,D,20210519,000000,16.75,17.52,16.75,17.44,149172,0
+BMEA.US,D,20210520,000000,17.26,18.15,17.18,17.5,42600,0
+BMEA.US,D,20210521,000000,17.5,18.2529,16.8,17.5,65206,0
+BMEA.US,D,20210524,000000,17.49,17.53,16.845,17.5,22417,0
+BMEA.US,D,20210525,000000,17.16,17.7,17.06,17.4,36597,0
+BMEA.US,D,20210526,000000,17.27,17.76,17.24,17.36,19091,0
+BMEA.US,D,20210527,000000,17.29,18.0467,15.99,16.5,26736,0
+BMEA.US,D,20210528,000000,16.4,17.95,16.4,17.31,70317,0
+BMEA.US,D,20210601,000000,17.5,19.095,17.115,18.74,56021,0
+BMEA.US,D,20210602,000000,18.74,19.29,18.08,18.99,67203,0
+BMEA.US,D,20210603,000000,18.74,18.93,18.01,18.34,81739,0
+BMEA.US,D,20210604,000000,17.95,19.425,17.95,18.86,44797,0
+BMEA.US,D,20210607,000000,19.08,20.815,18.24,20.28,121522,0
+BMEA.US,D,20210608,000000,20.09,20.98,20.09,20.5,70589,0
+BMEA.US,D,20210609,000000,20.25,21.39,20.09,20.87,60536,0
+BMEA.US,D,20210610,000000,20.62,21.375,20.275,20.93,60764,0
+BMEA.US,D,20210611,000000,21.26,21.48,20.38,20.61,37481,0
+BMEA.US,D,20210614,000000,20.95,21.37,20,20.56,110789,0
+BMEA.US,D,20210615,000000,20.54,20.82,20.01,20.61,36270,0
+BMEA.US,D,20210616,000000,20.44,21.2,20.04,20.46,123641,0
+BMEA.US,D,20210617,000000,20.28,21.14,20.115,20.73,113372,0
+BMEA.US,D,20210618,000000,20.5,20.88,19.275,20,443633,0
+BMEA.US,D,20210621,000000,19.795,20.24,18.545,18.9,128358,0
+BMEA.US,D,20210622,000000,18.71,19.345,17.26,17.89,84380,0
+BMEA.US,D,20210623,000000,18.225,18.2988,16.3,16.58,49545,0
+BMEA.US,D,20210624,000000,16.78,17.06,15.485,15.57,114184,0
+BMEA.US,D,20210625,000000,15.41,15.5,13.41,13.65,1094031,0
+BMEA.US,D,20210628,000000,13.94,16.1579,13.905,15.08,240958,0
+BMEA.US,D,20210629,000000,15,15.84,13.91,15.08,188620,0
+BMEA.US,D,20210630,000000,15.2,15.93,14.66,15.61,86592,0
+BMEA.US,D,20210701,000000,15.63,15.995,14.71,15.4,150248,0
+BMEA.US,D,20210702,000000,15.57,15.64,14.86,15.2,70854,0
+BMEA.US,D,20210706,000000,15.45,15.99,14.6701,15.63,38954,0
+BMEA.US,D,20210707,000000,15.32,15.8,14.96,15.21,62656,0
+BMEA.US,D,20210708,000000,14.94,15.72,14.94,15.5,15936,0
+BMEA.US,D,20210709,000000,15.5328,15.8,15.41,15.69,12575,0
+BMEA.US,D,20210712,000000,15.76,16.28,15.54,15.99,22855,0
+BMEA.US,D,20210713,000000,16.02,16.11,15.45,15.61,391698,0
+BMEA.US,D,20210714,000000,15.71,15.71,13.58,13.94,41067,0
+BMEA.US,D,20210715,000000,13.73,15.26,13.26,14.23,175786,0
+BMEA.US,D,20210716,000000,14.25,14.6172,13.43,13.66,41159,0
+BMEA.US,D,20210719,000000,13.6,14,12.96,13.53,89698,0
+BMEA.US,D,20210720,000000,13.67,14.49,13.36,13.64,281755,0
+BMEA.US,D,20210721,000000,14.355,14.355,13.14,13.38,182143,0
+BMEA.US,D,20210722,000000,13.52,13.55,12.535,13.44,26959,0
+BMEA.US,D,20210723,000000,13.2,13.5,13.09,13.24,21186,0
+BMEA.US,D,20210726,000000,13.36,14.635,12.35,12.6,24256,0
+BMEA.US,D,20210727,000000,12.66,14.95,12.22,13.25,239060,0
+BMEA.US,D,20210728,000000,13.09,14.1685,12.51,13.22,90680,0
+BMEA.US,D,20210729,000000,13.47,13.95,13.15,13.5,753303,0
+BMEA.US,D,20210730,000000,13.46,13.55,12.82,13.19,32833,0
+BMEA.US,D,20210802,000000,13.43,13.46,12.76,13.46,16300,0
+BMEA.US,D,20210803,000000,13.67,13.7,13.24,13.45,38904,0
+BMEA.US,D,20210804,000000,13.61,13.61,12.9,13.03,55724,0
+BMEA.US,D,20210805,000000,13.18,13.71,12.6409,12.81,36130,0
+BMEA.US,D,20210806,000000,12.77,12.98,12.45,12.74,38304,0
+BMEA.US,D,20210809,000000,12.74,13.24,12.51,12.65,29017,0
+BMEA.US,D,20210810,000000,12.8,12.96,11.29,11.8,65553,0
+BMEA.US,D,20210811,000000,11.97,12.82,11.5002,11.98,16551,0
+BMEA.US,D,20210812,000000,12.27,12.435,11.19,11.73,38439,0
+BMEA.US,D,20210813,000000,11.91,11.91,10.6,10.61,45105,0
+BMEA.US,D,20210816,000000,10.62,11.165,10.28,10.5,59603,0
+BMEA.US,D,20210817,000000,10.59,10.89,10.26,10.88,113200,0
+BMEA.US,D,20210818,000000,10.87,10.96,10.075,10.7,64764,0
+BMEA.US,D,20210819,000000,10.59,11.075,10,10.57,78256,0
+BMEA.US,D,20210820,000000,10.84,11.35,10.295,11.17,115914,0
+BMEA.US,D,20210823,000000,11.33,13.77,11.33,13.15,192919,0
+BMEA.US,D,20210824,000000,12.9,12.9,11.8,12.2,152625,0
+BMEA.US,D,20210825,000000,12.3,13.0364,11.85,12.04,25650,0
+BMEA.US,D,20210826,000000,12.59,13.4949,12.48,12.99,41665,0
+BMEA.US,D,20210827,000000,13.07,14.386,13.025,13.59,48444,0
+BMEA.US,D,20210830,000000,13.6,14.18,13.595,13.76,43756,0
+BMEA.US,D,20210831,000000,13.72,14.47,13.4888,13.95,22199,0
+BMEA.US,D,20210901,000000,13.95,14.85,13.49,14.58,66256,0
+BMEA.US,D,20210902,000000,14.6089,14.635,13.67,14.1,33693,0
+BMEA.US,D,20210903,000000,13.98,14.78,13.51,13.63,27889,0
+BMEA.US,D,20210907,000000,13.6,13.86,13.25,13.42,17694,0
+BMEA.US,D,20210908,000000,13.7,14.07,12.78,12.82,30004,0
+BMEA.US,D,20210909,000000,12.87,13.195,12.03,12.26,20022,0
+BMEA.US,D,20210910,000000,12.27,12.7088,11.01,11.4,32908,0
+BMEA.US,D,20210913,000000,11.14,11.68,11.14,11.38,16909,0
+BMEA.US,D,20210914,000000,11.55,12.07,11.36,11.79,19803,0
+BMEA.US,D,20210915,000000,11.99,11.99,10.56,10.63,29156,0
+BMEA.US,D,20210916,000000,10.64,14.65,10.45,12.47,337329,0
+BMEA.US,D,20210917,000000,11.77,11.99,10.8,10.98,153435,0
+BMEA.US,D,20210920,000000,10.61,10.9482,10.34,10.35,74918,0
+BMEA.US,D,20210921,000000,10.3,10.7152,9.72,10,224718,0
+BMEA.US,D,20210922,000000,10.55,10.55,9.89,10.34,57304,0
+BMEA.US,D,20210923,000000,10.37,10.4465,10.09,10.33,47129,0
+BMEA.US,D,20210924,000000,10.37,10.73,10.205,10.5,44397,0
+BMEA.US,D,20210927,000000,10.4,10.89,10.18,10.73,136713,0
+BMEA.US,D,20210928,000000,10.81,11.21,10.65,10.9,96929,0
+BMEA.US,D,20210929,000000,10.88,11.27,10.24,10.91,55117,0
+BMEA.US,D,20210930,000000,10.82,12.48,10.47,11.97,215168,0
+BMEA.US,D,20211001,000000,11.91,12.04,11.24,11.82,205136,0
+BMEA.US,D,20211004,000000,11.82,13.4,11.52,12.72,79660,0
+BMEA.US,D,20211005,000000,12.67,14,12.02,12.65,61029,0
+BMEA.US,D,20211006,000000,12.65,13.21,12.25,12.62,61402,0
+BMEA.US,D,20211007,000000,12.59,12.83,12.17,12.35,13041,0
+BMEA.US,D,20211008,000000,12.34,12.98,12.13,12.21,14304,0
+BMEA.US,D,20211011,000000,12.21,12.63,11.98,12.08,14175,0
+BMEA.US,D,20211012,000000,12.08,12.935,11.71,12.07,33199,0
+BMEA.US,D,20211013,000000,12.1,12.265,10.78,11.19,120659,0
+BMEA.US,D,20211014,000000,11.21,11.5,11.07,11.43,27701,0
+BMEA.US,D,20211015,000000,11.65,12,11.16,11.63,43613,0
+BMEA.US,D,20211018,000000,11.64,12.1,11.105,11.5,32729,0
+BMEA.US,D,20211019,000000,11.34,11.75,11.34,11.74,37133,0
+BMEA.US,D,20211020,000000,11.6148,11.925,11.05,11.25,340649,0
+BMEA.US,D,20211021,000000,11.17,11.27,10.21,11.1,88394,0
+BMEA.US,D,20211022,000000,11.01,11.29,10.57,10.99,92024,0
+BMEA.US,D,20211025,000000,10.76,11.76,10.645,11.71,51146,0
+BMEA.US,D,20211026,000000,11.69,11.92,10.46,10.79,368355,0
+BMEA.US,D,20211027,000000,10.68,11.25,10.44,11.22,82240,0
+BMEA.US,D,20211028,000000,11.23,11.23,10.67,10.75,84501,0
+BMEA.US,D,20211029,000000,10.63,10.75,10.3603,10.74,43196,0
+BMEA.US,D,20211101,000000,11,11.35,10.86,11.2,201590,0
+BMEA.US,D,20211102,000000,11.25,11.32,10.29,10.64,49220,0
+BMEA.US,D,20211103,000000,10.75,12.25,10.4,11.5,135070,0
+BMEA.US,D,20211104,000000,11.31,11.74,10.6,11.45,120662,0
+BMEA.US,D,20211105,000000,11.49,11.6,10.79,10.97,277224,0
+BMEA.US,D,20211108,000000,11.17,11.36,10.8,10.85,252678,0
+BMEA.US,D,20211109,000000,10.92,11.3,10.5,11.15,844031,0
+BMEA.US,D,20211110,000000,11.22,11.785,11.22,11.6,188042,0
+BMEA.US,D,20211111,000000,11.67,12.15,11.585,11.75,190374,0
+BMEA.US,D,20211112,000000,11.91,12.03,11.75,11.85,144989,0
+BMEA.US,D,20211115,000000,12.03,12.03,11.62,11.68,135544,0
+BMEA.US,D,20211116,000000,11.67,12,11.5,11.73,120772,0
+BMEA.US,D,20211117,000000,11.6499,11.75,11.42,11.68,132483,0
+BMEA.US,D,20211118,000000,12.3,12.3,11.16,11.25,177882,0
+BMEA.US,D,20211119,000000,11.16,11.225,10.5,10.78,129806,0
+BMEA.US,D,20211122,000000,10.98,11.94,10.57,11.46,298606,0
+BMEA.US,D,20211123,000000,11.35,11.65,10.61,10.93,135682,0
+BMEA.US,D,20211124,000000,10.81,12.1,10.63,11.9,114029,0
+BMEA.US,D,20211126,000000,11.91,12.1,11.01,11.98,59972,0
+BMEA.US,D,20211129,000000,12.22,12.23,11.51,12.02,130374,0
+BMEA.US,D,20211130,000000,11.81,12.19,11.57,12.07,110583,0
+BMEA.US,D,20211201,000000,12.24,12.27,11.63,11.73,101696,0
+BMEA.US,D,20211202,000000,11.6,11.99,10.66,10.74,82907,0
+BMEA.US,D,20211203,000000,10.72,10.95,9.65,9.8,87025,0
+BMEA.US,D,20211206,000000,9.8,10.88,9.505,10.195,135453,0
+BMEA.US,D,20211207,000000,10.38,11.225,9.64,10.71,109600,0
+BMEA.US,D,20211208,000000,10.59,10.98,10.07,10.14,139103,0
+BMEA.US,D,20211209,000000,10.16,10.65,9.23,9.27,121681,0
+BMEA.US,D,20211210,000000,9.33,9.5,8.9809,9.24,120755,0
+BMEA.US,D,20211213,000000,9.25,9.35,8.66,8.9,64975,0
+BMEA.US,D,20211214,000000,8.81,8.88,7.93,8.05,142959,0
+BMEA.US,D,20211215,000000,8.01,8.395,7.695,8.29,202293,0
+BMEA.US,D,20211216,000000,8.31,8.52,7.37,7.64,227609,0
+BMEA.US,D,20211217,000000,8,8.51,7.03,7.22,1602586,0
+BMEA.US,D,20211220,000000,7.03,8.68,7,8.26,253254,0
+BMEA.US,D,20211221,000000,8.28,8.53,7.77,7.85,102763,0
+BMEA.US,D,20211222,000000,7.74,8.04,7.1611,7.6,76711,0
+BMEA.US,D,20211223,000000,7.58,8.02,7.49,7.81,55598,0
+BMEA.US,D,20211227,000000,7.8,7.8635,7.58,7.71,38948,0
+BMEA.US,D,20211228,000000,7.67,7.99,7.5,7.72,44692,0
+BMEA.US,D,20211229,000000,7.61,7.85,7.57,7.82,51306,0
+BMEA.US,D,20211230,000000,7.71,8.34,7.46,7.51,455952,0
+BMEA.US,D,20211231,000000,7.63,7.81,7.4,7.45,103698,0
+BMEA.US,D,20220103,000000,7.39,8.74,7.39,8.48,243049,0
+BMEA.US,D,20220104,000000,8.89,9.1921,8.6,8.88,234825,0
+BMEA.US,D,20220105,000000,9.03,9.465,7.41,7.47,191253,0
+BMEA.US,D,20220106,000000,7.92,8.16,7.0576,7.89,364685,0
+BMEA.US,D,20220107,000000,7.95,8.38,7.64,7.77,154529,0
+BMEA.US,D,20220110,000000,7.7,7.7,7.1933,7.51,162798,0
+BMEA.US,D,20220111,000000,7.54,7.79,7.2,7.68,46066,0
+BMEA.US,D,20220112,000000,7.97,8.3,7.645,8.09,232944,0
+BMEA.US,D,20220113,000000,8.14,8.39,8.05,8.28,108038,0
+BMEA.US,D,20220114,000000,8.25,9.44,8.25,9.03,209089,0
+BMEA.US,D,20220118,000000,9.985,9.985,7.14,7.38,231148,0
+BMEA.US,D,20220119,000000,7.66,7.8074,7.15,7.31,165938,0
+BMEA.US,D,20220120,000000,7.32,7.65,7.25,7.37,151611,0
+BMEA.US,D,20220121,000000,7.1,7.38,6.89,7.1,260811,0
+BMEA.US,D,20220124,000000,6.88,7.27,6.61,7.2,748428,0
+BMEA.US,D,20220125,000000,7.01,7.71,7,7.28,207091,0
+BMEA.US,D,20220126,000000,7.34,7.81,6.55,6.66,100124,0
+BMEA.US,D,20220127,000000,6.68,6.8,6.55,6.63,200078,0
+BMEA.US,D,20220128,000000,6.63,6.895,6.31,6.85,68366,0
+BMEA.US,D,20220131,000000,6.78,7.29,6.78,7.16,61141,0
+BMEA.US,D,20220201,000000,7.15,7.2,6.47,6.56,289725,0
+BMEA.US,D,20220202,000000,6.58,6.68,6.07,6.43,146990,0
+BMEA.US,D,20220203,000000,6.33,6.52,6.15,6.34,73820,0
+BMEA.US,D,20220204,000000,6.28,6.61,6.07,6.52,67597,0
+BMEA.US,D,20220207,000000,6.44,6.775,6.06,6.61,47179,0
+BMEA.US,D,20220208,000000,6.69,6.69,6.14,6.27,123908,0
+BMEA.US,D,20220209,000000,6.31,6.95,6.185,6.69,87194,0
+BMEA.US,D,20220210,000000,6.66,7.115,6.53,6.65,194125,0
+BMEA.US,D,20220211,000000,6.64,6.82,6.17,6.21,53545,0
+BMEA.US,D,20220214,000000,6.25,6.32,5.92,6.03,38998,0
+BMEA.US,D,20220215,000000,6.13,6.39,6,6.31,137095,0
+BMEA.US,D,20220216,000000,6.26,6.28,6.01,6.2,139519,0
+BMEA.US,D,20220217,000000,6.07,6.86,5.9,6.6,206775,0
+BMEA.US,D,20220218,000000,6.48,6.51,6.01,6.23,153998,0
+BMEA.US,D,20220222,000000,6.08,6.39,5.84,6.07,131782,0
+BMEA.US,D,20220223,000000,6.13,6.2,5.905,6.04,69409,0
+BMEA.US,D,20220224,000000,5.65,6.5,5.65,6.43,69850,0
+BMEA.US,D,20220225,000000,6.46,7.03,6.37,6.88,219380,0
+BMEA.US,D,20220228,000000,6.77,7.12,6.36,6.41,120398,0
+BMEA.US,D,20220301,000000,6.06,6.4,5.82,5.93,80674,0
+BMEA.US,D,20220302,000000,5.9145,6.195,5.77,6,46435,0
+BMEA.US,D,20220303,000000,6.1,6.1,5.74,5.9,132117,0
+BMEA.US,D,20220304,000000,5.93,6.6,5.91,6.35,112050,0
+BMEA.US,D,20220307,000000,6.44,6.58,6.0143,6.4,72416,0
+BMEA.US,D,20220308,000000,6.4,6.85,6.23,6.58,89962,0
+BMEA.US,D,20220309,000000,6.68,6.95,6.54,6.83,58552,0
+BMEA.US,D,20220310,000000,6.63,6.8,6.54,6.71,131285,0
+BMEA.US,D,20220311,000000,6.84,6.85,6.31,6.56,96396,0
+BMEA.US,D,20220314,000000,6.47,6.57,6.31,6.44,131966,0
+BMEA.US,D,20220315,000000,6.48,6.48,5.71,5.84,82453,0
+BMEA.US,D,20220316,000000,5.87,5.97,5.3101,5.54,80308,0
+BMEA.US,D,20220317,000000,5.48,5.58,5.12,5.41,61116,0
+BMEA.US,D,20220318,000000,5.41,5.69,5.26,5.62,148013,0
+BMEA.US,D,20220321,000000,5.6,5.7,5.44,5.52,55823,0
+BMEA.US,D,20220322,000000,5.5,5.58,5.035,5.12,69248,0
+BMEA.US,D,20220323,000000,5.09,5.09,4.7,4.88,101444,0
+BMEA.US,D,20220324,000000,4.86,4.88,4.67,4.75,52064,0
+BMEA.US,D,20220325,000000,4.78,4.78,4.465,4.54,53583,0
+BMEA.US,D,20220328,000000,4.53,4.57,4.12,4.46,80944,0
+BMEA.US,D,20220329,000000,4.49,4.67,4.3,4.46,74831,0
+BMEA.US,D,20220330,000000,4.47,4.55,4.31,4.39,72870,0
+BMEA.US,D,20220331,000000,4.4,4.5,4.37,4.46,85875,0
+BMEA.US,D,20220401,000000,4.44,4.485,4.33,4.41,146794,0
+BMEA.US,D,20220404,000000,4.51,4.77,4.425,4.72,112945,0
+BMEA.US,D,20220405,000000,4.78,4.87,4.51,4.59,46911,0
+BMEA.US,D,20220406,000000,4.6,4.66,4.44,4.55,80077,0
+BMEA.US,D,20220407,000000,4.59,4.63,4.41,4.57,108833,0
+BMEA.US,D,20220408,000000,4.57,4.63,4.525,4.58,94055,0
+BMEA.US,D,20220411,000000,4.55,4.63,4.44,4.56,68427,0
+BMEA.US,D,20220412,000000,4.6,4.665,4.41,4.6,86877,0
+BMEA.US,D,20220413,000000,4.59,4.775,4.55,4.59,42958,0
+BMEA.US,D,20220414,000000,4.64,4.73,4.495,4.55,82972,0
+BMEA.US,D,20220418,000000,4.53,4.53,4.08,4.19,161888,0
+BMEA.US,D,20220419,000000,4.1399,4.26,4.035,4.16,83110,0
+BMEA.US,D,20220420,000000,4.16,4.275,4.01,4.08,66518,0
+BMEA.US,D,20220421,000000,4.11,4.11,3.605,3.66,55904,0
+BMEA.US,D,20220422,000000,3.63,3.6499,3.15,3.22,99388,0
+BMEA.US,D,20220425,000000,3.24,3.27,3.095,3.26,72762,0
+BMEA.US,D,20220426,000000,3.2,3.22,2.96,3.07,154928,0
+BMEA.US,D,20220427,000000,3.06,3.16,3,3.07,82442,0
+BMEA.US,D,20220428,000000,3.14,3.3237,3.06,3.27,98178,0
+BMEA.US,D,20220429,000000,3.22,3.33,2.97,3,112247,0
+BMEA.US,D,20220502,000000,2.96,3.1,2.84,3,289382,0
+BMEA.US,D,20220503,000000,2.99,3.59,2.99,3.54,212529,0
+BMEA.US,D,20220504,000000,3.54,3.919,3.49,3.89,141050,0
+BMEA.US,D,20220505,000000,3.87,3.93,3.64,3.72,80054,0
+BMEA.US,D,20220506,000000,3.74,4.09,3.57,4.01,101510,0
+BMEA.US,D,20220509,000000,4.09,4.09,3.87,3.97,226031,0
+BMEA.US,D,20220510,000000,3.98,4.8,3.955,4.54,288337,0
+BMEA.US,D,20220511,000000,4.5,4.58,3.85,4.1,386318,0
+BMEA.US,D,20220512,000000,4.01,5.07,4.01,4.19,285716,0
+BMEA.US,D,20220513,000000,4.17,4.325,3.8,3.86,400879,0
+BMEA.US,D,20220516,000000,3.81,4,3.45,3.88,185448,0
+BMEA.US,D,20220517,000000,3.99,5.45,3.94,5.22,1261041,0
+BMEA.US,D,20220518,000000,5.2,5.41,5.07,5.19,245437,0
+BMEA.US,D,20220519,000000,5.18,6.14,5.18,6.03,322523,0
+BMEA.US,D,20220520,000000,6,6.56,5.79,6.54,197529,0
+BMEA.US,D,20220523,000000,6.46,6.5054,5.38,5.73,227470,0
+BMEA.US,D,20220524,000000,5.64,5.82,5.48,5.62,83420,0
+BMEA.US,D,20220525,000000,5.54,5.54,5.07,5.19,89850,0
+BMEA.US,D,20220526,000000,5.22,5.39,5.08,5.2,59007,0
+BMEA.US,D,20220527,000000,5.26,5.82,5.22,5.81,100382,0
+BMEA.US,D,20220531,000000,5.79,5.8,5.2907,5.49,84455,0
+BMEA.US,D,20220601,000000,5.47,5.56,4.41,4.45,194415,0
+BMEA.US,D,20220602,000000,4.56,4.91,4.53,4.79,79667,0
+BMEA.US,D,20220603,000000,4.83,5.53,4.74,5.34,116398,0
+BMEA.US,D,20220606,000000,5.32,5.529,5.161,5.38,102629,0
+BMEA.US,D,20220607,000000,5.41,7.4,5.303,6.97,297576,0
+BMEA.US,D,20220608,000000,6.81,7.69,6.74,7.41,206635,0
+BMEA.US,D,20220609,000000,7.46,8.7,7.1363,8.58,255328,0
+BMEA.US,D,20220610,000000,8.39,8.65,7.83,8.43,178820,0
+BMEA.US,D,20220613,000000,8.5,9.48,8.48,8.91,314315,0
+BMEA.US,D,20220614,000000,9.18,9.38,8.4401,8.54,119286,0
+BMEA.US,D,20220615,000000,8.57,8.9,8.48,8.77,111921,0
+BMEA.US,D,20220616,000000,8.85,8.85,8.22,8.46,231218,0
+BMEA.US,D,20220617,000000,8.54,9.28,8.53,8.75,178100,0
+BMEA.US,D,20220621,000000,8.93,9.22,8.725,8.95,208288,0
+BMEA.US,D,20220622,000000,8.64,10.26,8.32,10.2,433646,0
+BMEA.US,D,20220623,000000,10.39,11.15,10.2111,11.14,376884,0
+BMEA.US,D,20220624,000000,11.22,11.99,10.48,11.95,2654205,0
+BMEA.US,D,20220627,000000,11.8,12.1,11.355,12.03,264761,0
+BMEA.US,D,20220628,000000,12.03,12.1,11.13,11.13,143100,0
+BMEA.US,D,20220629,000000,11.27,11.695,10.75,11.4,140415,0
+BMEA.US,D,20220630,000000,11.62,12.27,11.2275,11.98,297568,0
+BMEA.US,D,20220701,000000,11.93,11.93,10.67,11.15,134344,0
+BMEA.US,D,20220705,000000,10.85,11.46,10.28,11.28,100280,0
+BMEA.US,D,20220706,000000,11.46,11.9989,10.62,11.44,133264,0
+BMEA.US,D,20220707,000000,11.36,11.5,10.69,11.44,73599,0
+BMEA.US,D,20220708,000000,11.38,12.095,11.36,11.78,260873,0
+BMEA.US,D,20220711,000000,11.99,12.92,9.67,11.55,385202,0
+BMEA.US,D,20220712,000000,11.45,12.1,11.32,11.93,120933,0
+BMEA.US,D,20220713,000000,11.54,12.1,11.2,11.22,170137,0
+BMEA.US,D,20220714,000000,11.2,11.9,11.2,11.79,99417,0
+BMEA.US,D,20220715,000000,11.97,12.82,11.67,12.06,295892,0
+BMEA.US,D,20220718,000000,12.41,12.48,10.41,10.9,229592,0
+BMEA.US,D,20220719,000000,11,11.2251,10.51,10.73,136329,0
+BMEA.US,D,20220720,000000,10.77,11.37,10.77,11.06,126314,0
+BMEA.US,D,20220721,000000,11.16,11.99,11.16,11.85,119716,0
+BMEA.US,D,20220722,000000,12.01,12.01,10.99,11.07,61164,0
+BMEA.US,D,20220725,000000,11.16,11.5047,10.69,11.04,61544,0
+BMEA.US,D,20220726,000000,10.98,11.5499,10.71,11.07,66757,0
+BMEA.US,D,20220727,000000,11.17,11.32,10.67,11.26,78872,0
+BMEA.US,D,20220728,000000,11.37,11.6799,10.78,11.43,64115,0
+BMEA.US,D,20220729,000000,11.4,11.4,10.485,10.6,73781,0
+BMEA.US,D,20220801,000000,10.51,11.18,10.44,10.5,91253,0
+BMEA.US,D,20220802,000000,10.4,11.28,10.35,10.95,92104,0
+BMEA.US,D,20220803,000000,11.1,11.525,10.94,10.95,95287,0
+BMEA.US,D,20220804,000000,11.02,11.16,10.64,11.04,78303,0
+BMEA.US,D,20220805,000000,11.16,11.91,10.94,11.85,133673,0
+BMEA.US,D,20220808,000000,11.86,12.09,11.49,11.72,60066,0
+BMEA.US,D,20220809,000000,11.52,11.76,11.04,11.67,52585,0
+BMEA.US,D,20220810,000000,11.99,12.675,11.62,11.92,251717,0
+BMEA.US,D,20220811,000000,12.15,12.58,11.39,11.5,154628,0
+BMEA.US,D,20220812,000000,11.5,12.21,11.27,11.935,138336,0
+BMEA.US,D,20220815,000000,12.56,12.56,11.56,12.27,154102,0
+BMEA.US,D,20220816,000000,12.37,14.2,12.0131,13.61,698306,0
+BMEA.US,D,20220817,000000,13.39,13.81,9.81,10.6,568325,0
+BMEA.US,D,20220818,000000,10.6,11.36,10.55,11.11,123832,0
+BMEA.US,D,20220819,000000,11.08,11.145,10.5127,10.65,139321,0
+BMEA.US,D,20220822,000000,10.48,10.98,10.3,10.73,161100,0
+BMEA.US,D,20220823,000000,10.73,11.92,10.37,11.9,45214,0
+BMEA.US,D,20220824,000000,11.84,12.45,11.8168,12.16,146115,0
+BMEA.US,D,20220825,000000,12.16,12.84,12.01,12.51,125268,0
+BMEA.US,D,20220826,000000,12.79,12.79,12.01,12.24,78211,0
+BMEA.US,D,20220829,000000,12.07,12.455,11.74,11.74,61440,0
+BMEA.US,D,20220830,000000,11.82,11.82,10.92,11.06,61153,0
+BMEA.US,D,20220831,000000,11.08,11.62,10.502,11.5,92163,0
+BMEA.US,D,20220901,000000,11.21,12.33,10.77,11.99,53563,0
+BMEA.US,D,20220902,000000,12,12.52,11.69,12.31,66794,0
+BMEA.US,D,20220906,000000,12.45,12.78,12.02,12.26,198806,0
+BMEA.US,D,20220907,000000,12.17,12.37,11.88,12.16,65165,0
+BMEA.US,D,20220908,000000,12.08,12.29,11.66,12.02,137262,0
+BMEA.US,D,20220909,000000,12.12,13.54,12.12,13.28,174234,0
+BMEA.US,D,20220912,000000,13.21,13.5,12.4222,13.31,69767,0
+BMEA.US,D,20220913,000000,13.03,13.5,12.5847,13.3,70511,0
+BMEA.US,D,20220914,000000,13.22,13.5,12.49,12.67,127356,0
+BMEA.US,D,20220915,000000,12.56,12.93,12.31,12.44,65180,0
+BMEA.US,D,20220916,000000,12.14,12.14,11.04,11.63,369660,0
+BMEA.US,D,20220919,000000,11.45,11.7,11.02,11.11,60322,0
+BMEA.US,D,20220920,000000,11.09,11.68,11.08,11.32,124098,0
+BMEA.US,D,20220921,000000,11.27,11.46,11.025,11.16,65511,0
+BMEA.US,D,20220922,000000,11.08,11.37,10.8996,11.01,29095,0
+BMEA.US,D,20220923,000000,10.78,10.98,10.41,10.51,118227,0
+BMEA.US,D,20220926,000000,10.53,10.73,10.13,10.26,75057,0
+BMEA.US,D,20220927,000000,10.32,10.46,9.92,10.12,87817,0
+BMEA.US,D,20220928,000000,10.11,10.455,9.8512,9.99,86826,0
+BMEA.US,D,20220929,000000,10.09,10.09,9.1,9.51,128807,0
+BMEA.US,D,20220930,000000,9.28,10.19,9.22,9.78,526132,0
+BMEA.US,D,20221003,000000,9.83,10.8,9.75,10.08,61708,0
+BMEA.US,D,20221004,000000,10.42,10.44,9.98,10.13,38515,0
+BMEA.US,D,20221005,000000,9.74,10.51,9.7,10.35,43062,0
+BMEA.US,D,20221006,000000,10.27,10.46,9.88,10.28,53818,0
+BMEA.US,D,20221007,000000,10.31,10.31,9.47,9.47,60039,0
+BMEA.US,D,20221010,000000,9.47,9.865,9.295,9.43,20176,0
+BMEA.US,D,20221011,000000,9.16,9.76,9.16,9.51,87139,0
+BMEA.US,D,20221012,000000,9.5,9.54,9,9.2,76295,0
+BMEA.US,D,20221013,000000,9,9.4793,9,9.36,44378,0
+BMEA.US,D,20221014,000000,9.53,9.75,9.02,9.05,47046,0
+BMEA.US,D,20221017,000000,8.93,9.37,8.93,9.3,59374,0
+BMEA.US,D,20221018,000000,9.42,9.45,9.0679,9.39,44359,0
+BMEA.US,D,20221019,000000,9.37,9.46,8.9,9.01,47213,0
+BMEA.US,D,20221020,000000,9.11,9.2,8.75,8.82,36232,0
+BMEA.US,D,20221021,000000,8.9,9.37,8.5,9.12,62668,0
+BMEA.US,D,20221024,000000,9.16,9.4,8.985,9.2,80980,0
+BMEA.US,D,20221025,000000,9.2,9.845,9.18,9.6,37695,0
+BMEA.US,D,20221026,000000,9.675,10,9.675,9.81,24832,0
+BMEA.US,D,20221027,000000,9.91,9.91,9.4,9.56,20781,0
+BMEA.US,D,20221028,000000,9.57,10.37,9.3483,10.28,48500,0
+BMEA.US,D,20221031,000000,10.04,11.22,10.04,11,52753,0
+BMEA.US,D,20221101,000000,11.29,11.82,10.92,11.41,81197,0
+BMEA.US,D,20221102,000000,11.58,12.09,10.71,11.31,80298,0
+BMEA.US,D,20221103,000000,11.01,12.12,11.01,11.6,77783,0
+BMEA.US,D,20221104,000000,11.91,12.23,11.09,11.21,73606,0
+BMEA.US,D,20221107,000000,11.13,11.47,10.07,10.07,157933,0
+BMEA.US,D,20221108,000000,9.83,10.16,9.43,9.46,57522,0
+BMEA.US,D,20221109,000000,9.34,9.8,8.82,8.91,23017,0
+BMEA.US,D,20221110,000000,9.14,9.14,8.29,8.43,60860,0
+BMEA.US,D,20221111,000000,8.29,8.35,7.44,7.91,157481,0
+BMEA.US,D,20221114,000000,7.87,8.15,7.85,7.97,96458,0
+BMEA.US,D,20221115,000000,8.3,8.3,7.63,8.06,112563,0
+BMEA.US,D,20221116,000000,7.98,8.07,7.51,7.6,111317,0
+BMEA.US,D,20221117,000000,7.54,7.64,7.25,7.27,156405,0
+BMEA.US,D,20221118,000000,7.45,7.63,7.04,7.36,41704,0
+BMEA.US,D,20221121,000000,7.44,7.7,7.195,7.49,83859,0
+BMEA.US,D,20221122,000000,7.57,7.99,7.1,7.45,50178,0
+BMEA.US,D,20221123,000000,7.45,7.7,7.11,7.36,45767,0
+BMEA.US,D,20221125,000000,7.31,7.5758,7.04,7.36,12600,0
+BMEA.US,D,20221128,000000,7.26,7.77,7.05,7.18,72970,0
+BMEA.US,D,20221129,000000,7.18,7.66,6.92,7.02,26264,0
+BMEA.US,D,20221130,000000,7.12,7.59,6.84,7.19,99286,0
+BMEA.US,D,20221201,000000,7.28,7.285,6.98,7.16,62548,0
+BMEA.US,D,20221202,000000,7.09,7.13,6.88,6.96,67539,0
+BMEA.US,D,20221205,000000,6.96,6.96,6.61,6.77,70434,0
+BMEA.US,D,20221206,000000,6.78,6.93,6.61,6.72,32458,0
+BMEA.US,D,20221207,000000,6.77,6.77,6.25,6.36,35942,0
+BMEA.US,D,20221208,000000,6.38,6.55,6.07,6.3,30652,0
+BMEA.US,D,20221209,000000,6.24,6.465,6.04,6.35,37322,0
+BMEA.US,D,20221212,000000,6.48,6.8251,6.325,6.63,28915,0
+BMEA.US,D,20221213,000000,6.92,7.37,6.63,7.21,120289,0
+BMEA.US,D,20221214,000000,7.22,7.32,6.95,7.32,99037,0
+BMEA.US,D,20221215,000000,7.57,7.6072,6.96,7.47,51737,0
+BMEA.US,D,20221216,000000,7.5,8.09,7.21,8.06,104075,0
+BMEA.US,D,20221219,000000,8,8.11,7.77,7.91,92623,0
+BMEA.US,D,20221220,000000,8,8.68,8,8.61,69562,0
+BMEA.US,D,20221221,000000,8.56,8.77,8.31,8.42,52542,0
+BMEA.US,D,20221222,000000,8.41,8.97,8.01,8.37,83104,0
+BMEA.US,D,20221223,000000,8.09,8.42,7.51,7.77,92656,0
+BMEA.US,D,20221227,000000,7.85,7.85,7.1,7.32,58171,0
+BMEA.US,D,20221228,000000,7.35,7.46,7,7.33,52438,0
+BMEA.US,D,20221229,000000,7.45,8.505,7.45,8.39,91690,0
+BMEA.US,D,20221230,000000,8.43,8.91,8.07,8.43,308721,0
+BMEA.US,D,20230103,000000,8.43,8.82,8.105,8.48,61118,0
+BMEA.US,D,20230104,000000,8.65,8.65,7.66,7.66,32018,0
+BMEA.US,D,20230105,000000,7.51,7.65,7.2,7.5,37174,0
+BMEA.US,D,20230106,000000,7.22,7.685,7.05,7.05,23167,0
+BMEA.US,D,20230109,000000,6.93,7.24,6.8,6.8,66230,0
+BMEA.US,D,20230110,000000,6.8,7.4699,6.74,6.84,93079,0
+BMEA.US,D,20230111,000000,6.84,7.41,6.63,7.01,72791,0
+BMEA.US,D,20230112,000000,7.01,7.28,7.01,7.22,30663,0
+BMEA.US,D,20230113,000000,7.71,8.03,7.31,7.44,167853,0
+BMEA.US,D,20230117,000000,7.4,8.9,7.305,8.31,57566,0
+BMEA.US,D,20230118,000000,8.31,9.94,8.31,9.39,58927,0
+BMEA.US,D,20230119,000000,9.37,9.79,8.95,9.14,67022,0
+BMEA.US,D,20230120,000000,9.06,9.96,8.71,9.82,43265,0
+BMEA.US,D,20230123,000000,9.82,9.8866,8.92,9.17,52765,0
+BMEA.US,D,20230124,000000,9.17,9.29,8.7,8.84,35081,0
+BMEA.US,D,20230125,000000,8.8,8.99,8.04,8.6,46394,0
+BMEA.US,D,20230126,000000,8.65,9.02,8.22,8.945,40933,0
+BMEA.US,D,20230127,000000,8.72,9.38,8.52,9.24,51569,0
+BMEA.US,D,20230130,000000,9.32,9.9,9,9.69,41563,0
+BMEA.US,D,20230131,000000,9.95,10.04,9.48,9.52,31214,0
+BMEA.US,D,20230201,000000,9.53,9.764,9.2264,9.55,18386,0
+BMEA.US,D,20230202,000000,9.53,9.99,9.1,9.42,40946,0
+BMEA.US,D,20230203,000000,9.61,9.77,8.88,9.53,55777,0
+BMEA.US,D,20230206,000000,9.55,10,9.2567,9.84,30654,0
+BMEA.US,D,20230207,000000,9.51,9.93,9.16,9.25,78780,0
+BMEA.US,D,20230208,000000,9.11,9.46,9.08,9.39,23561,0
+BMEA.US,D,20230209,000000,9,9.92,9,9.89,49258,0
+BMEA.US,D,20230210,000000,10,10.28,9.715,10.05,86640,0
+BMEA.US,D,20230213,000000,10.03,10.5,9.9,10.5,50690,0
+BMEA.US,D,20230214,000000,10.5,11.16,10.3,10.58,133239,0
+BMEA.US,D,20230215,000000,10.44,10.75,9.9826,10.59,28113,0
+BMEA.US,D,20230216,000000,10.43,10.49,10.07,10.49,39173,0
+BMEA.US,D,20230217,000000,10.44,11.22,10.26,11,48326,0
+BMEA.US,D,20230221,000000,11.08,11.21,10.74,10.85,69828,0
+BMEA.US,D,20230222,000000,10.93,10.99,10.575,10.99,35673,0
+BMEA.US,D,20230223,000000,10.99,11.3,10.84,11,97165,0
+BMEA.US,D,20230224,000000,10.98,11.71,10.91,11.62,316800,0
+BMEA.US,D,20230227,000000,11.8,12.66,11.8,12.59,87802,0
+BMEA.US,D,20230228,000000,12.76,13.35,12.585,12.84,157883,0
+BMEA.US,D,20230301,000000,13.11,14.22,12.4692,14.15,92151,0
+BMEA.US,D,20230302,000000,13.81,14.24,11.62,13,236923,0
+BMEA.US,D,20230303,000000,13,14.1,13,13.63,151831,0
+BMEA.US,D,20230306,000000,13.9,13.95,12.44,13.26,125435,0
+BMEA.US,D,20230307,000000,13.34,13.9,12.755,13.58,78133,0
+BMEA.US,D,20230308,000000,13.7885,14.8469,13.445,14.49,87006,0
+BMEA.US,D,20230309,000000,14.65,14.88,13.0335,14.7,170703,0
+BMEA.US,D,20230310,000000,14.64,14.64,11.9877,13,302995,0
+BMEA.US,D,20230313,000000,13.07,14.14,11.7553,14.02,120203,0
+BMEA.US,D,20230314,000000,14.38,15.74,14.21,15.6,213720,0
+BMEA.US,D,20230315,000000,16.03,16.7362,14.86,15.48,149277,0
+BMEA.US,D,20230316,000000,15.48,16.23,15.2,15.51,106230,0
+BMEA.US,D,20230317,000000,15.43,16.23,15,15.35,258913,0
+BMEA.US,D,20230320,000000,15.4,15.415,14.8,15.16,142529,0
+BMEA.US,D,20230321,000000,15.25,15.4,14.16,15.23,153150,0
+BMEA.US,D,20230322,000000,15,16.0094,14.69,15.01,344855,0
+BMEA.US,D,20230323,000000,15.01,16.21,15,15.8,186192,0
+BMEA.US,D,20230324,000000,15.95,16.01,15.17,15.425,259224,0
+BMEA.US,D,20230327,000000,15.69,17.68,15.39,15.43,328713,0
+BMEA.US,D,20230328,000000,23,31.54,21.73,30.71,18312486,0
+BMEA.US,D,20230329,000000,32.37,36.68,29.51,32.35,6147847,0
+BMEA.US,D,20230330,000000,32.08,33.79,30.4,31.95,4363362,0
+BMEA.US,D,20230331,000000,31.92,32.1399,30.375,31.01,1847398,0
+BMEA.US,D,20230403,000000,31.01,31.41,27.345,28,1847300,0
+BMEA.US,D,20230404,000000,28.58,28.84,26.3,26.56,1420474,0
+BMEA.US,D,20230405,000000,26.36,27.8896,25.18,25.91,991855,0
+BMEA.US,D,20230406,000000,26,26.5215,25.17,26,1128930,0
+BMEA.US,D,20230410,000000,25.73,26.37,24.8325,24.86,672776,0
+BMEA.US,D,20230411,000000,25.01,29.07,25.01,27.4,1132002,0
+BMEA.US,D,20230412,000000,27.39,27.39,24.75,25.02,747411,0
+BMEA.US,D,20230413,000000,25.14,27.05,24.5924,25.84,814239,0
+BMEA.US,D,20230414,000000,25.96,25.96,23.7101,23.98,613277,0
+BMEA.US,D,20230417,000000,23.92,26.055,23.9,24.995,853547,0
+BMEA.US,D,20230418,000000,25.03,26.78,24.5,26,1029189,0
+BMEA.US,D,20230419,000000,26.8,28.485,26.15,27.5,1026698,0
+BMEA.US,D,20230420,000000,27.23,29.5,26.62,29.28,1072507,0
+BMEA.US,D,20230421,000000,29.21,30.43,26.97,30.43,732556,0
+BMEA.US,D,20230424,000000,30.64,30.64,29,30,884199,0
+BMEA.US,D,20230425,000000,30.35,30.35,29.16,30.19,319869,0
+BMEA.US,D,20230426,000000,30.1,31.7885,29.54,31.03,505639,0
+BMEA.US,D,20230427,000000,31.2,31.4479,28.32,28.485,485591,0
+BMEA.US,D,20230428,000000,28.01,29.53,27.27,29.47,513432,0
+BMEA.US,D,20230501,000000,29.63,32.41,29.08,31.71,671563,0
+BMEA.US,D,20230502,000000,31.54,32,28.76,29,446201,0
+BMEA.US,D,20230503,000000,29.9,31.1292,28.72,30.67,511374,0
+BMEA.US,D,20230504,000000,30.6,32.35,29.735,32.01,541461,0
+BMEA.US,D,20230505,000000,32.02,33.7699,31.4,32.52,578851,0
+BMEA.US,D,20230508,000000,32.96,34.96,32.5,33.35,728466,0
+BMEA.US,D,20230509,000000,33.13,35.89,33.11,33.74,552130,0
+BMEA.US,D,20230510,000000,33.76,34.8,32.79,32.98,318808,0
+BMEA.US,D,20230511,000000,32.54,33.23,31.7,32.1,312269,0
+BMEA.US,D,20230512,000000,33.4,34.86,32.75,33.99,389183,0
+BMEA.US,D,20230515,000000,34.33,35.905,33.58,33.96,421141,0
+BMEA.US,D,20230516,000000,33.79,34,31.4608,32.89,303140,0
+BMEA.US,D,20230517,000000,32.76,33.54,31.96,32.89,330110,0
+BMEA.US,D,20230518,000000,32.89,34.02,31.19,32.13,336550,0
+BMEA.US,D,20230519,000000,32.09,33.16,31.0315,31.7,223811,0
+BMEA.US,D,20230522,000000,31.7,32.85,30.77,31.63,458186,0
+BMEA.US,D,20230523,000000,31.64,32.76,30.61,31.05,358836,0
+BMEA.US,D,20230524,000000,30.79,32.98,30.605,32.74,353943,0
+BMEA.US,D,20230525,000000,32.77,33.19,31.015,31.49,543713,0
+BMEA.US,D,20230526,000000,31.39,32.555,30.5501,31.43,341116,0
+BMEA.US,D,20230530,000000,31.25,34.32,30.501,33.86,416989,0
+BMEA.US,D,20230531,000000,33.88,34.93,32.82,33.96,1131485,0
+BMEA.US,D,20230601,000000,33.95,35.84,33.29,35.66,515346,0
+BMEA.US,D,20230602,000000,36.69,36.7,35.03,35.8,464053,0
+BMEA.US,D,20230605,000000,35.13,37.74,35.13,37.54,657266,0
+BMEA.US,D,20230606,000000,37.54,39.17,37.54,38.24,1144676,0
+BMEA.US,D,20230607,000000,38.39,39.96,38.125,39.73,973492,0
+BMEA.US,D,20230608,000000,40.2,43.69,39.74,41.8,1558625,0
+BMEA.US,D,20230609,000000,41.8,43,40.35,40.9,1089653,0
+BMEA.US,D,20230612,000000,41.22,41.6899,40.17,40.19,641637,0
+BMEA.US,D,20230613,000000,40.15,40.68,39.23,39.77,761759,0
+BMEA.US,D,20230614,000000,39.62,40.83,38.7,38.9,659097,0
+BMEA.US,D,20230615,000000,38.84,38.84,35.84,36.82,995362,0
+BMEA.US,D,20230616,000000,36.71,36.85,34.36,34.95,3917329,0
+BMEA.US,D,20230620,000000,34.59,37.09,34.59,36.47,854891,0
+BMEA.US,D,20230621,000000,36.04,36.95,34.0501,35.185,674018,0
+BMEA.US,D,20230622,000000,35,36.3571,32.56,32.59,1544873,0
+BMEA.US,D,20230623,000000,32.27,32.33,29.85,30.67,3813548,0
+BMEA.US,D,20230626,000000,32.03,33,23.31,24.415,5482302,0
+BMEA.US,D,20230627,000000,24.61,24.61,21.46,21.85,2638632,0
+BMEA.US,D,20230628,000000,21.89,23.3,21.65,22.81,1500971,0
+BMEA.US,D,20230629,000000,22.56,23.42,21.15,21.66,1230966,0
+BMEA.US,D,20230630,000000,21.82,22.64,21.53,21.95,784239,0
+BMEA.US,D,20230703,000000,21.42,21.98,20.86,21.44,453451,0
+BMEA.US,D,20230705,000000,21.44,22.85,21.1735,22.45,772972,0
+BMEA.US,D,20230706,000000,21.93,22.12,21.39,21.55,686948,0
+BMEA.US,D,20230707,000000,21.67,22.02,20.8118,21.91,469327,0
+BMEA.US,D,20230710,000000,22.01,22.76,21.42,21.68,525391,0
+BMEA.US,D,20230711,000000,21.41,21.4825,20.8,21,496736,0
+BMEA.US,D,20230712,000000,21.18,21.5,20.86,21.4,420744,0
+BMEA.US,D,20230713,000000,21.56,22.35,21.09,22.16,427927,0
+BMEA.US,D,20230714,000000,22.1,23.12,21.91,23.02,447065,0
+BMEA.US,D,20230717,000000,23.21,23.92,22.63,22.7,416121,0
+BMEA.US,D,20230718,000000,22.79,22.79,21.68,22.01,404157,0
+BMEA.US,D,20230719,000000,22.13,22.25,21.2,21.38,357691,0
+BMEA.US,D,20230720,000000,21.45,21.75,20.945,21.25,306055,0
+BMEA.US,D,20230721,000000,21.4,22.18,21.26,21.53,338162,0
+BMEA.US,D,20230724,000000,23,23.07,17.99,18.39,2050718,0
+BMEA.US,D,20230725,000000,18.39,20.735,18.39,19.8,700840,0
+BMEA.US,D,20230726,000000,19.41,20.096,19.231,19.31,435511,0
+BMEA.US,D,20230727,000000,20.04,20.84,19.4,20.65,635947,0
+BMEA.US,D,20230728,000000,20.66,21.84,20.62,21.28,336129,0
+BMEA.US,D,20230731,000000,21.32,22.33,21.01,22.25,497664,0
+BMEA.US,D,20230801,000000,22.31,23.03,20.12,20.76,567229,0
+BMEA.US,D,20230802,000000,20.61,20.71,18.87,19.2,650927,0
+BMEA.US,D,20230803,000000,19.13,19.52,18.6156,18.98,399789,0
+BMEA.US,D,20230804,000000,18.96,19.785,18.96,19.31,323558,0
+BMEA.US,D,20230807,000000,19.12,19.64,17.91,18.29,429287,0
+BMEA.US,D,20230808,000000,18.42,19.09,18.25,18.47,460439,0
+BMEA.US,D,20230809,000000,18.39,18.84,17.78,18.21,584786,0
+BMEA.US,D,20230810,000000,18.22,18.925,18.215,18.55,277243,0
+BMEA.US,D,20230811,000000,18.38,18.78,18.12,18.75,255566,0
+BMEA.US,D,20230814,000000,18.5,19.19,18.19,18.82,353257,0
+BMEA.US,D,20230815,000000,18.86,19.159,18.38,19.05,335486,0
+BMEA.US,D,20230816,000000,18.94,19.065,16.9,16.915,483480,0
+BMEA.US,D,20230817,000000,16.92,17.24,16.07,16.915,340508,0
+BMEA.US,D,20230818,000000,16.66,17.11,16.4,16.47,454307,0
+BMEA.US,D,20230821,000000,16.55,17.14,16.52,16.91,310960,0
+BMEA.US,D,20230822,000000,16.91,16.95,16.37,16.88,217340,0
+BMEA.US,D,20230823,000000,16.91,17.54,16.89,16.94,317349,0
+BMEA.US,D,20230824,000000,17,17.03,16.08,16.25,287494,0
+BMEA.US,D,20230825,000000,16.25,16.72,16.08,16.23,288188,0
+BMEA.US,D,20230828,000000,16.3,16.55,16.08,16.25,225310,0
+BMEA.US,D,20230829,000000,16.13,16.525,15.895,16.23,260196,0
+BMEA.US,D,20230830,000000,16.25,16.56,15.95,16.56,338591,0
+BMEA.US,D,20230831,000000,16.56,16.99,16.41,16.87,315773,0
+BMEA.US,D,20230901,000000,16.88,17.35,16.8,17.13,303275,0
+BMEA.US,D,20230905,000000,17.18,17.61,16.605,16.69,439979,0
+BMEA.US,D,20230906,000000,16.81,17.17,16.26,17.08,281811,0
+BMEA.US,D,20230907,000000,16.89,17.18,16.13,16.86,431758,0
+BMEA.US,D,20230908,000000,16.93,16.93,16.32,16.34,370909,0
+BMEA.US,D,20230911,000000,16.47,16.695,16.11,16.18,478439,0
+BMEA.US,D,20230912,000000,16.1,16.25,14.56,14.71,495711,0
+BMEA.US,D,20230913,000000,14.71,15.28,14.71,14.805,375608,0
+BMEA.US,D,20230914,000000,14.84,14.84,13.76,14.4,824651,0
+BMEA.US,D,20230915,000000,14.41,15.37,13.995,15.16,2182268,0
+BMEA.US,D,20230918,000000,15.01,15.22,14.345,15.03,518719,0
+BMEA.US,D,20230919,000000,15.04,15.05,14.68,15,366106,0
+BMEA.US,D,20230920,000000,14.92,14.92,13.83,13.86,433323,0
+BMEA.US,D,20230921,000000,13.77,14.08,13.49,14.01,403774,0
+BMEA.US,D,20230922,000000,14.01,14.81,13.48,14.62,420091,0
+BMEA.US,D,20230925,000000,14.39,14.66,13.62,14.08,836314,0
+BMEA.US,D,20230926,000000,14.01,14.43,13.83,14,328850,0
+BMEA.US,D,20230927,000000,14.07,14.33,13.62,13.89,408492,0
+BMEA.US,D,20230928,000000,13.72,14.03,13.01,13.44,397646,0
+BMEA.US,D,20230929,000000,13.55,13.94,13.29,13.76,591597,0
+BMEA.US,D,20231002,000000,13.86,13.9386,12.51,12.71,527416,0
+BMEA.US,D,20231003,000000,12.62,13.19,12.32,12.89,360996,0
+BMEA.US,D,20231004,000000,12.78,12.835,11.88,12.18,366978,0
+BMEA.US,D,20231005,000000,12.25,12.27,11.56,12.16,853517,0
+BMEA.US,D,20231006,000000,12.02,12.73,11.91,12.64,508632,0
+BMEA.US,D,20231009,000000,12.43,12.69,11.91,12.46,331307,0
+BMEA.US,D,20231010,000000,12.46,12.555,12.08,12.12,278798,0
+BMEA.US,D,20231011,000000,12.11,12.25,10.9,11.39,334245,0
+BMEA.US,D,20231012,000000,11.5,11.55,10.73,10.76,527514,0
+BMEA.US,D,20231013,000000,10.75,10.75,10.24,10.64,380005,0
+BMEA.US,D,20231016,000000,10.64,10.86,10.1,10.71,310687,0
+BMEA.US,D,20231017,000000,10.71,11.645,10.71,11.43,404788,0
+BMEA.US,D,20231018,000000,11.27,11.42,10.9284,11.19,334790,0
+BMEA.US,D,20231019,000000,11.22,11.31,10.79,10.97,343542,0
+BMEA.US,D,20231020,000000,11.03,11.26,10.76,10.83,343988,0
+BMEA.US,D,20231023,000000,10.72,11.03,10.53,10.54,379288,0
+BMEA.US,D,20231024,000000,10.52,11.09,10.4925,11.03,319177,0
+BMEA.US,D,20231025,000000,10.85,10.885,10.55,10.71,251275,0
+BMEA.US,D,20231026,000000,10.67,11.33,10.57,11.16,304404,0
+BMEA.US,D,20231027,000000,11.29,11.41,10.89,10.96,275774,0
+BMEA.US,D,20231030,000000,10.94,11.84,10.93,11.06,440337,0
+BMEA.US,D,20231031,000000,10.25,10.75,9.14,10.22,695730,0
+BMEA.US,D,20231101,000000,10.3,10.46,9.8101,10.45,423077,0
+BMEA.US,D,20231102,000000,10.63,11.27,9.81,10.06,461707,0
+BMEA.US,D,20231103,000000,10.37,10.525,10.01,10.09,528008,0
+BMEA.US,D,20231106,000000,10.1,10.125,9.1,9.26,562058,0
+BMEA.US,D,20231107,000000,9.42,9.81,9.25,9.32,584307,0
+BMEA.US,D,20231108,000000,9.43,9.43,8.75,9.08,383030,0
+BMEA.US,D,20231109,000000,9.15,9.328,8.57,8.59,430497,0
+BMEA.US,D,20231110,000000,8.59,8.66,8.185,8.5,386095,0
+BMEA.US,D,20231113,000000,8.39,8.45,8.125,8.37,267046,0
+BMEA.US,D,20231114,000000,8.63,9.23,8.51,8.89,564568,0
+BMEA.US,D,20231115,000000,8.81,10.27,8.81,9.31,589787,0
+BMEA.US,D,20231116,000000,9.3,9.945,8.94,9.33,501029,0
+BMEA.US,D,20231117,000000,9.39,10.9,9.31,10.4,771993,0
+BMEA.US,D,20231120,000000,10.35,11.03,10.22,10.32,356629,0
+BMEA.US,D,20231121,000000,10.14,10.2198,9.645,9.94,324446,0
+BMEA.US,D,20231122,000000,9.96,10.31,9.76,10.03,324443,0
+BMEA.US,D,20231124,000000,9.99,10.5,9.96,10.48,149976,0
+BMEA.US,D,20231127,000000,10.37,10.45,9.82,9.97,379558,0
+BMEA.US,D,20231128,000000,9.91,10.0325,9.545,9.94,261508,0
+BMEA.US,D,20231129,000000,12.12,15.295,11.68,12.75,5441595,0
+BMEA.US,D,20231130,000000,13.76,15.2,12.57,15.07,3379001,0
+BMEA.US,D,20231201,000000,15.51,17.18,14.09,16.68,2734624,0
+BMEA.US,D,20231204,000000,16.96,22.74,16.95,19.8,3912138,0
+BMEA.US,D,20231205,000000,20.94,21.57,17.9,18.91,2494018,0
+BMEA.US,D,20231206,000000,19.1,20.22,18.29,18.45,1369869,0
+BMEA.US,D,20231207,000000,18.45,20.46,14.62,15.03,3768600,0
+BMEA.US,D,20231208,000000,15.57,17.15,10.345,16.89,6633272,0
+BMEA.US,D,20231211,000000,12.75,12.94,10.365,11.77,7550846,0
+BMEA.US,D,20231212,000000,11.82,13.6499,11.13,13.57,2965031,0
+BMEA.US,D,20231213,000000,13.3,14.66,13.054,14.63,1900153,0
+BMEA.US,D,20231214,000000,15,15,13.7106,14.05,1974601,0
+BMEA.US,D,20231215,000000,14.14,14.7,13.39,14.17,3135024,0
+BMEA.US,D,20231218,000000,14.25,14.65,13.7514,13.99,1283498,0
+BMEA.US,D,20231219,000000,14.14,14.4,13.56,14.2,1124871,0
+BMEA.US,D,20231220,000000,14.19,15.265,13.72,13.75,1566029,0
+BMEA.US,D,20231221,000000,14.08,14.83,14.08,14.61,562864,0
+BMEA.US,D,20231222,000000,14.67,15.5846,14.225,14.31,957091,0
+BMEA.US,D,20231226,000000,14.73,15.56,14.33,15.16,1014937,0
+BMEA.US,D,20231227,000000,15.37,15.5399,14.12,14.58,1059597,0
+BMEA.US,D,20231228,000000,14.91,16.2,14.67,15.49,1291879,0
+BMEA.US,D,20231229,000000,15.49,15.72,14.3,14.52,1111687,0
+BMEA.US,D,20240102,000000,14.5,15.35,14.38,14.67,755306,0
+BMEA.US,D,20240103,000000,14.8,15.06,14.44,14.78,563238,0
+BMEA.US,D,20240104,000000,14.8,15.82,14.21,15.3,1033127,0
+BMEA.US,D,20240105,000000,15.25,15.41,14.6,14.71,851162,0
+BMEA.US,D,20240108,000000,14.8,15.95,14.38,15.94,1017189,0
+BMEA.US,D,20240109,000000,15.61,16.5,15.31,16.37,683088,0
+BMEA.US,D,20240110,000000,16.46,17.66,16.3,16.84,969668,0
+BMEA.US,D,20240111,000000,16.83,17.03,15.06,15.305,1267304,0
+BMEA.US,D,20240112,000000,15.54,15.7399,14.94,15.21,690646,0
+BMEA.US,D,20240116,000000,15.06,15.1,14.37,14.41,618128,0
+BMEA.US,D,20240117,000000,14.05,14.485,13.7,14.44,520542,0
+BMEA.US,D,20240118,000000,15,15.03,14.03,14.18,651815,0
+BMEA.US,D,20240119,000000,14.05,14.3,13.4407,13.92,746078,0
+BMEA.US,D,20240122,000000,14.34,14.71,13.9,14.59,660718,0
+BMEA.US,D,20240123,000000,14.54,15.2,14.43,14.99,560737,0
+BMEA.US,D,20240124,000000,15.11,15.23,14.715,15,605250,0
+BMEA.US,D,20240125,000000,15.2,17.41,15.19,17.07,1222180,0
+BMEA.US,D,20240126,000000,17,17.15,16.16,16.49,600678,0
+BMEA.US,D,20240129,000000,16.75,18.25,16.3602,18.04,801673,0
+BMEA.US,D,20240130,000000,18.19,18.5627,17.56,17.74,880186,0
+BMEA.US,D,20240131,000000,17.81,19.4994,17.75,18.08,874559,0
+BMEA.US,D,20240201,000000,18.23,20.21,17.8014,19.5,1288271,0
+BMEA.US,D,20240202,000000,19.39,19.6854,17.93,18.47,849408,0
+BMEA.US,D,20240205,000000,18.26,19.16,18.0459,18.6,539627,0
+BMEA.US,D,20240206,000000,19.78,19.89,18.41,18.67,983311,0
+BMEA.US,D,20240207,000000,18.83,18.88,17.33,18.26,1224016,0
+BMEA.US,D,20240208,000000,18.25,18.335,17.5601,17.76,556781,0
+BMEA.US,D,20240209,000000,18.07,18.755,17.8106,18.33,599827,0
+BMEA.US,D,20240212,000000,18.19,18.5599,17.615,17.87,594504,0
+BMEA.US,D,20240213,000000,17.55,17.55,16.405,16.7,912889,0
+BMEA.US,D,20240214,000000,16.83,17.33,16.62,17.32,537955,0
+BMEA.US,D,20240215,000000,17.23,17.68,16.88,17.35,551648,0
+BMEA.US,D,20240216,000000,17.18,17.97,16.8,17.74,907810,0
+BMEA.US,D,20240220,000000,17.71,17.86,16.86,16.95,635188,0
+BMEA.US,D,20240221,000000,16.72,16.8399,15.2,15.33,1145040,0
+BMEA.US,D,20240222,000000,15.33,16.359,15.23,16.14,745344,0
+BMEA.US,D,20240223,000000,16.15,16.325,15.6,15.98,514844,0
+BMEA.US,D,20240226,000000,16.01,17.15,16,16.85,586110,0
+BMEA.US,D,20240227,000000,16.73,19.28,16.73,18.85,1212050,0
+BMEA.US,D,20240228,000000,19.12,19.25,18.2,18.51,734767,0
+BMEA.US,D,20240229,000000,19,19.3549,17.5,17.5,877719,0
+BMEA.US,D,20240301,000000,17.52,18.415,17.27,17.81,757940,0
+BMEA.US,D,20240304,000000,17.86,17.89,16.345,17.83,905240,0
+BMEA.US,D,20240305,000000,17.51,18.5,17.33,17.52,853588,0
+BMEA.US,D,20240306,000000,14.59,16.99,14.24,15.8,3153175,0
+BMEA.US,D,20240307,000000,15.97,16.7499,14.89,15.9,1515175,0
+BMEA.US,D,20240308,000000,16.16,16.32,15.34,15.36,918876,0
+BMEA.US,D,20240311,000000,15.41,16.29,15.37,15.41,1199771,0
+BMEA.US,D,20240312,000000,15.35,15.75,14.83,15.62,1256966,0
+BMEA.US,D,20240313,000000,15.77,17.54,15.75,17.4,1099100,0
+BMEA.US,D,20240314,000000,17.45,18.12,16.17,16.84,1024624,0
+BMEA.US,D,20240315,000000,16.56,18.4,16.56,17.85,5620947,0
+BMEA.US,D,20240318,000000,17.69,17.89,15.76,15.765,1464889,0
+BMEA.US,D,20240319,000000,15.85,16.17,15.14,15.32,1187900,0
+BMEA.US,D,20240320,000000,15.31,15.81,14.78,15.78,938346,0
+BMEA.US,D,20240321,000000,16,17.25,15.95,17,1026187,0
+BMEA.US,D,20240322,000000,16.84,16.97,15.84,15.88,621942,0
+BMEA.US,D,20240325,000000,15.77,16.17,15.25,15.31,596526,0
+BMEA.US,D,20240326,000000,15.53,15.945,14.94,14.95,731447,0
+BMEA.US,D,20240327,000000,15.18,15.56,14.7,15.36,713757,0
+BMEA.US,D,20240328,000000,15.37,15.71,14.85,14.95,809848,0
+BMEA.US,D,20240401,000000,15.35,16.29,14.42,15.3,1446319,0
+BMEA.US,D,20240402,000000,13.78,14,12.575,12.8,2812916,0
+BMEA.US,D,20240403,000000,13,13.98,13,13.955,1386555,0
+BMEA.US,D,20240404,000000,14.03,14.43,12.52,12.605,1250642,0
+BMEA.US,D,20240405,000000,12.61,13.28,12.01,12.73,1218733,0
+BMEA.US,D,20240408,000000,12.77,12.9835,12.42,12.51,601199,0
+BMEA.US,D,20240409,000000,12.51,12.865,12.2,12.8,858002,0
+BMEA.US,D,20240410,000000,12.31,12.88,12.3,12.76,791842,0
+BMEA.US,D,20240411,000000,12.82,13.43,12.56,13.28,786838,0
+BMEA.US,D,20240412,000000,13.23,13.66,12.64,12.98,1031628,0
+BMEA.US,D,20240415,000000,12.88,13.37,12.11,12.51,712858,0
+BMEA.US,D,20240416,000000,12.4,12.58,11.79,11.95,615837,0
+BMEA.US,D,20240417,000000,12.09,12.1,11.4401,11.5,802858,0
+BMEA.US,D,20240418,000000,11.41,11.87,10.95,11.16,1671352,0
+BMEA.US,D,20240419,000000,11.03,11.545,10.22,10.85,1318762,0
+BMEA.US,D,20240422,000000,11.01,11.28,10.808,10.83,603210,0
+BMEA.US,D,20240423,000000,10.79,11.39,10.72,10.98,685818,0
+BMEA.US,D,20240424,000000,11,11.24,10.445,10.77,854290,0
+BMEA.US,D,20240425,000000,10.53,10.55,10.26,10.47,501987,0
+BMEA.US,D,20240426,000000,10.57,10.9,10.39,10.78,583288,0
+BMEA.US,D,20240429,000000,10.86,11.16,10.615,10.75,512171,0
+BMEA.US,D,20240430,000000,10.66,11.125,10.56,10.74,589833,0
+BMEA.US,D,20240501,000000,10.72,12.08,10.6,11.57,1116873,0
+BMEA.US,D,20240502,000000,11.53,12.07,11.37,11.93,762762,0
+BMEA.US,D,20240503,000000,12.83,13.113,12.18,12.35,684705,0
+BMEA.US,D,20240506,000000,12.62,12.6916,11.95,12.26,498252,0
+BMEA.US,D,20240507,000000,12.25,12.45,11.77,12,449904,0
+BMEA.US,D,20240508,000000,11.76,12.01,10.885,11.07,667374,0
+BMEA.US,D,20240509,000000,11.15,11.59,11,11.44,596100,0
+BMEA.US,D,20240510,000000,11.59,11.79,10.6099,10.65,540330,0
+BMEA.US,D,20240513,000000,10.8,11.47,10.66,11.45,517869,0
+BMEA.US,D,20240514,000000,11.7,12.85,11.7,12.37,855467,0
+BMEA.US,D,20240515,000000,12.59,13.33,12.515,13.24,929650,0
+BMEA.US,D,20240516,000000,13.24,13.43,12.68,12.78,518841,0
+BMEA.US,D,20240517,000000,12.85,12.85,12.17,12.24,537182,0
+BMEA.US,D,20240520,000000,12.24,12.7,12.002,12.62,448172,0
+BMEA.US,D,20240521,000000,12.48,12.59,11.47,11.58,638401,0
+BMEA.US,D,20240522,000000,11.63,11.855,11.29,11.5,645510,0
+BMEA.US,D,20240523,000000,11.61,11.62,11.06,11.13,964595,0
+BMEA.US,D,20240524,000000,11.13,11.605,10.73,11,1054675,0
+BMEA.US,D,20240528,000000,11.27,11.88,11.13,11.65,731482,0
+BMEA.US,D,20240529,000000,11.34,11.6,10.6,10.89,1093531,0
+BMEA.US,D,20240530,000000,10.96,11.18,10.15,10.46,1003561,0
+BMEA.US,D,20240531,000000,10.64,10.83,10.38,10.52,852739,0
+BMEA.US,D,20240603,000000,10.85,11.34,10.61,10.95,862874,0
+BMEA.US,D,20240604,000000,10.88,11.09,10.54,10.95,681246,0
+BMEA.US,D,20240605,000000,11.06,11.94,10.67,11.84,687035,0
+BMEA.US,D,20240606,000000,11.8,11.86,11.2,11.27,1196224,0
+BMEA.US,D,20240607,000000,3.88,4.35,3.61,4.14,11882758,0
+BMEA.US,D,20240610,000000,4.2,4.5194,3.825,4.31,5331940,0
+BMEA.US,D,20240611,000000,4.19,4.62,4.08,4.43,2642768,0
+BMEA.US,D,20240612,000000,4.59,4.85,4.43,4.63,2269537,0
+BMEA.US,D,20240613,000000,4.95,6.0862,4.89,5.81,5410477,0
+BMEA.US,D,20240614,000000,5.7,6.104,5.5701,5.64,2267888,0
+BMEA.US,D,20240617,000000,5.61,5.61,4.6705,5.09,2134648,0
+BMEA.US,D,20240618,000000,5.07,5.08,4.742,4.85,1549720,0
+BMEA.US,D,20240620,000000,4.86,5.21,4.69,5.19,1623183,0
+BMEA.US,D,20240621,000000,5.15,5.5,5.08,5.26,6842347,0
+BMEA.US,D,20240624,000000,5.3,5.83,5.29,5.55,1371767,0
+BMEA.US,D,20240625,000000,5.58,5.58,5.17,5.21,692140,0
+BMEA.US,D,20240626,000000,5.08,5.17,4.36,4.45,1425135,0
+BMEA.US,D,20240627,000000,4.5,4.65,4.4,4.53,783810,0
+BMEA.US,D,20240628,000000,4.53,4.7092,4.4201,4.5,1985656,0
+BMEA.US,D,20240701,000000,4.46,4.74,4.385,4.42,1121330,0
+BMEA.US,D,20240702,000000,4.41,4.6813,4.35,4.43,703120,0
+BMEA.US,D,20240703,000000,4.44,4.5497,4.29,4.35,401838,0
+BMEA.US,D,20240705,000000,4.39,4.44,4.15,4.23,909629,0
+BMEA.US,D,20240708,000000,4.25,4.82,4.24,4.8,752501,0
+BMEA.US,D,20240709,000000,4.82,4.86,4.61,4.7,475875,0
+BMEA.US,D,20240710,000000,4.73,4.86,4.72,4.75,340606,0
+BMEA.US,D,20240711,000000,4.81,5.09,4.8,4.96,642112,0
+BMEA.US,D,20240712,000000,5.1,5.3799,5.055,5.29,693205,0
+BMEA.US,D,20240715,000000,5.37,5.49,5.2201,5.36,735874,0
+BMEA.US,D,20240716,000000,5.41,5.65,5.31,5.6,551782,0
+BMEA.US,D,20240717,000000,5.51,5.83,5.18,5.32,701683,0
+BMEA.US,D,20240718,000000,5.3,5.43,5.05,5.16,432713,0
+BMEA.US,D,20240719,000000,5.17,5.23,5,5.04,226452,0
+BMEA.US,D,20240722,000000,5.09,5.49,5.04,5.46,353871,0
+BMEA.US,D,20240723,000000,5.39,5.62,5.26,5.57,282799,0
+BMEA.US,D,20240724,000000,5.48,5.67,5.33,5.45,268367,0
+BMEA.US,D,20240725,000000,5.44,5.629,5.38,5.46,293266,0
+BMEA.US,D,20240726,000000,5.59,5.63,5.33,5.54,315166,0
+BMEA.US,D,20240729,000000,5.51,5.54,5.32,5.48,280141,0
+BMEA.US,D,20240730,000000,5.52,5.62,5.21,5.32,455855,0
+BMEA.US,D,20240731,000000,5.33,5.74,4.96,5.57,552825,0
+BMEA.US,D,20240801,000000,5.94,7.85,5.4302,5.75,8111578,0
+BMEA.US,D,20240802,000000,5.5,5.93,5.38,5.7,839888,0
+BMEA.US,D,20240805,000000,5.12,6.02,5.11,5.67,977800,0
+BMEA.US,D,20240806,000000,5.7,6.42,5.3599,6.1,705799,0
+BMEA.US,D,20240807,000000,6.3,6.32,5.725,5.77,421439,0
+BMEA.US,D,20240808,000000,5.84,6.05,5.66,5.96,296954,0
+BMEA.US,D,20240809,000000,5.95,6.01,5.55,5.72,303478,0
+BMEA.US,D,20240812,000000,5.72,5.72,5.45,5.64,472404,0
+BMEA.US,D,20240813,000000,5.69,5.82,5.605,5.71,264765,0
+BMEA.US,D,20240814,000000,5.77,5.77,5.42,5.45,311294,0
+BMEA.US,D,20240815,000000,5.58,6.04,5.53,5.82,474302,0
+BMEA.US,D,20240816,000000,5.85,5.99,5.64,5.78,266428,0
+BMEA.US,D,20240819,000000,5.82,5.95,5.72,5.83,297544,0
+BMEA.US,D,20240820,000000,5.83,5.9,5.72,5.87,242991,0
+BMEA.US,D,20240821,000000,5.91,6.32,5.79,6.27,353928,0
+BMEA.US,D,20240822,000000,6.26,7.74,6.18,6.875,1595149,0
+BMEA.US,D,20240823,000000,6.92,8.25,6.82,7.61,1130655,0
+BMEA.US,D,20240826,000000,7.82,8.39,7.4,7.82,1163591,0
+BMEA.US,D,20240827,000000,7.66,7.97,7.41,7.84,487172,0
+BMEA.US,D,20240828,000000,7.73,7.73,6.85,7.54,809118,0
+BMEA.US,D,20240829,000000,8.04,8.62,7.53,7.62,830371,0
+BMEA.US,D,20240830,000000,7.7,7.96,6.95,7.33,1320177,0
+BMEA.US,D,20240903,000000,7.26,7.74,7.12,7.29,590501,0
+BMEA.US,D,20240904,000000,7.25,7.95,7.0631,7.65,553499,0
+BMEA.US,D,20240905,000000,7.65,7.74,7.42,7.61,213883,0
+BMEA.US,D,20240906,000000,7.64,7.72,6.96,7.08,367107,0
+BMEA.US,D,20240909,000000,7.12,7.19,6.71,6.88,444729,0
+BMEA.US,D,20240910,000000,6.93,7.61,6.83,7.58,349078,0
+BMEA.US,D,20240911,000000,7.54,7.73,7.32,7.56,377324,0
+BMEA.US,D,20240912,000000,7.52,7.71,7.33,7.5,208720,0
+BMEA.US,D,20240913,000000,7.57,8.2,7.57,7.85,403839,0
+BMEA.US,D,20240916,000000,7.7,8.09,7.61,7.98,274551,0
+BMEA.US,D,20240917,000000,8.03,8.43,7.96,8.26,506549,0
+BMEA.US,D,20240918,000000,8.17,8.8243,8.09,8.69,468401,0
+BMEA.US,D,20240919,000000,8.96,9.465,8.7,8.71,518595,0
+BMEA.US,D,20240920,000000,8.69,8.764,8.37,8.64,419396,0
+BMEA.US,D,20240923,000000,8.76,8.76,8.1,8.25,336220,0
+BMEA.US,D,20240924,000000,8.25,8.27,7.9366,8,592586,0
+BMEA.US,D,20240925,000000,7.98,8.88,7.845,8.77,360711,0
+BMEA.US,D,20240926,000000,8.98,10.2,8.7001,9.57,4290629,0
+BMEA.US,D,20240927,000000,11.48,12.0091,9.7,9.9,4092766,0
+BMEA.US,D,20240930,000000,9.88,10.45,9.655,10.1,1117880,0
+BMEA.US,D,20241001,000000,9.95,10.09,9.09,9.5,904783,0
+BMEA.US,D,20241002,000000,10,10.325,9.6,10.13,626909,0
+BMEA.US,D,20241003,000000,10,10.34,9.9,10.09,434053,0
+BMEA.US,D,20241004,000000,10.2,10.6371,10.06,10.48,533931,0
+BMEA.US,D,20241007,000000,10.55,10.72,10.04,10.43,549234,0
+BMEA.US,D,20241008,000000,10.5,12,10.3101,11.4,1040138,0
+BMEA.US,D,20241009,000000,12.48,13.07,10.6614,10.9,1740120,0
+BMEA.US,D,20241010,000000,10.8,10.880202,10.31,10.75,745417,0
+BMEA.US,D,20241011,000000,10.67,10.9171,10.44,10.78,433040,0
+BMEA.US,D,20241014,000000,10.88,11.09,10.35,10.41,530125,0
+BMEA.US,D,20241015,000000,10.37,11.8299,10.37,10.97,838673,0
+BMEA.US,D,20241016,000000,11.12,11.73,11.055,11.51,597941,0
+BMEA.US,D,20241017,000000,11.53,11.94,11.11,11.42,471653,0
+BMEA.US,D,20241018,000000,11.43,12.3,11.43,11.65,811426,0
+BMEA.US,D,20241021,000000,11.65,11.771,10.92,11.24,601749,0
+BMEA.US,D,20241022,000000,11.25,11.675,10.8763,11.47,615970,0
+BMEA.US,D,20241023,000000,11.34,11.67,10.8236,11.31,591504,0
+BMEA.US,D,20241024,000000,11.33,11.78,11.24,11.56,393266,0
+BMEA.US,D,20241025,000000,11.77,12.19,11.61,12.15,638781,0
+BMEA.US,D,20241028,000000,12.31,12.85,12.22,12.41,750645,0
+BMEA.US,D,20241029,000000,12.58,12.58,11.8608,12.06,645971,0
+BMEA.US,D,20241030,000000,12.18,12.18,10.33,10.34,913060,0
+BMEA.US,D,20241031,000000,10.46,10.801,9.11,9.37,2345394,0
+BMEA.US,D,20241101,000000,9.5,9.6664,8.77,9.04,1276553,0
+BMEA.US,D,20241104,000000,9,9.26,8.77,8.84,888307,0
+BMEA.US,D,20241105,000000,8.9,9.095,8.6,8.91,804110,0
+BMEA.US,D,20241106,000000,9.18,9.34,8.75,8.88,765703,0
+BMEA.US,D,20241107,000000,8.86,8.99,8.15,8.18,951819,0
+BMEA.US,D,20241108,000000,8.13,8.47,8.03,8.18,666379,0
+BMEA.US,D,20241111,000000,8.24,8.2825,7.93,8.03,516519,0
+BMEA.US,D,20241112,000000,8.02,8.18,7.77,8.01,453682,0
+BMEA.US,D,20241113,000000,8.02,8.12,7.075,7.095,1036494,0
+BMEA.US,D,20241114,000000,7.08,7.5,6.95,7.11,585974,0
+BMEA.US,D,20241115,000000,7.02,7.11,6.48,6.53,913891,0
+BMEA.US,D,20241118,000000,6.54,6.631,6.2,6.43,850173,0
+BMEA.US,D,20241119,000000,6.45,6.57,6.19,6.42,453729,0
+BMEA.US,D,20241120,000000,6.51,6.55,6.04,6.28,552719,0
+BMEA.US,D,20241121,000000,6.28,6.5,6.0919,6.38,465688,0
+BMEA.US,D,20241122,000000,6.36,6.7399,6.23,6.44,499814,0
+BMEA.US,D,20241125,000000,6.62,7.07,6.5,6.93,748256,0
+BMEA.US,D,20241126,000000,6.92,7.5,6.89,6.89,717315,0
+BMEA.US,D,20241127,000000,7.02,7.1,6.7608,7.02,271520,0
+BMEA.US,D,20241129,000000,7.1,7.255,6.9797,7.24,248541,0
+BMEA.US,D,20241202,000000,7.22,7.38,6.99,7.27,565508,0
+BMEA.US,D,20241203,000000,7.2,7.46,6.85,6.87,591884,0
+BMEA.US,D,20241204,000000,6.95,7.06,6.65,6.7,501387,0
+BMEA.US,D,20241205,000000,6.62,6.79,6.185,6.19,552831,0
+BMEA.US,D,20241206,000000,6.51,6.57,6.08,6.1,731553,0
+BMEA.US,D,20241209,000000,6.15,6.22,5.74,5.79,924118,0
+BMEA.US,D,20241210,000000,5.85,6.03,5.55,5.76,679492,0
+BMEA.US,D,20241211,000000,5.68,6.44,5.68,6.14,889177,0
+BMEA.US,D,20241212,000000,6.1,6.3,5.67,5.8,865369,0
+BMEA.US,D,20241213,000000,5.77,5.91,5.55,5.64,613310,0
+BMEA.US,D,20241216,000000,5.69,6.06,5.63,5.85,634677,0
+BMEA.US,D,20241217,000000,5.21,5.35,4.581,4.64,6316485,0
+BMEA.US,D,20241218,000000,4.62,4.62,3.81,3.875,2545561,0
+BMEA.US,D,20241219,000000,4.02,4.49,3.85,4.08,1864407,0
+BMEA.US,D,20241220,000000,4.02,4.28,3.96,4.23,858970,0
+BMEA.US,D,20241223,000000,4.21,4.29,4.01,4.03,602621,0
+BMEA.US,D,20241224,000000,4.02,4.115,3.9803,4.01,373952,0
+BMEA.US,D,20241226,000000,3.97,4.1382,3.89,4.08,587023,0
+BMEA.US,D,20241227,000000,4.09,4.3,3.9,4,793327,0
+BMEA.US,D,20241230,000000,3.95,3.96,3.74,3.88,887934,0
+BMEA.US,D,20241231,000000,3.9,3.96,3.8,3.88,733817,0
+BMEA.US,D,20250102,000000,3.95,4,3.64,3.69,964967,0
+BMEA.US,D,20250103,000000,3.73,3.87,3.68,3.73,624684,0
+BMEA.US,D,20250106,000000,3.79,3.95,3.675,3.92,959399,0
+BMEA.US,D,20250107,000000,4.16,4.29,3.9,4.01,1936403,0
+BMEA.US,D,20250108,000000,3.95,4.32,3.8,4.27,1183861,0
+BMEA.US,D,20250110,000000,4.21,4.21,3.89,3.98,804592,0
+BMEA.US,D,20250113,000000,3.84,4.195,3.78,4.15,1026304,0
+BMEA.US,D,20250114,000000,4.15,4.27,4.01,4.15,659942,0
+BMEA.US,D,20250115,000000,4.23,4.2937,4.015,4.06,619885,0
+BMEA.US,D,20250116,000000,4.17,4.17,3.985,4.06,399313,0
+BMEA.US,D,20250117,000000,4.11,4.11,3.9625,3.975,362268,0
+BMEA.US,D,20250121,000000,3.98,4.27,3.8,4.25,1210396,0
+BMEA.US,D,20250122,000000,4.27,4.37,4.18,4.32,506321,0
+BMEA.US,D,20250123,000000,4.31,4.515,4.16,4.48,1142148,0
+BMEA.US,D,20250124,000000,4.44,4.59,4.31,4.41,406445,0
+BMEA.US,D,20250127,000000,4.28,4.48,4.18,4.27,406032,0
+BMEA.US,D,20250128,000000,4.26,4.35,4.13,4.27,295215,0
+BMEA.US,D,20250129,000000,4.24,4.33,4.165,4.22,277557,0
+BMEA.US,D,20250130,000000,4.29,4.43,4.22,4.25,324213,0
+BMEA.US,D,20250131,000000,4.25,4.3201,4.115,4.18,300324,0
+BMEA.US,D,20250203,000000,4.04,4.11,3.92,3.93,513484,0
+BMEA.US,D,20250204,000000,3.94,4.06,3.8816,3.98,436939,0
+BMEA.US,D,20250205,000000,4.01,4.23,3.99,4.16,407719,0
+BMEA.US,D,20250206,000000,4.17,4.23,4.09,4.12,242040,0
+BMEA.US,D,20250207,000000,4.06,4.15,3.705,3.745,812840,0
+BMEA.US,D,20250210,000000,3.78,3.78,3.6301,3.755,602521,0
+BMEA.US,D,20250211,000000,3.72,3.75,3.25,3.49,911851,0
+BMEA.US,D,20250212,000000,3.4,3.51,3.33,3.48,575190,0
+BMEA.US,D,20250213,000000,3.52,3.64,3.41,3.61,332582,0
+BMEA.US,D,20250214,000000,3.64,3.77,3.62,3.73,290176,0
+BMEA.US,D,20250218,000000,3.76,3.96,3.565,3.59,373667,0
+BMEA.US,D,20250219,000000,3.59,3.63,3.525,3.57,249364,0
+BMEA.US,D,20250220,000000,3.59,3.75,3.52,3.65,243136,0
+BMEA.US,D,20250221,000000,3.7,3.73,3.46,3.46,294075,0
+BMEA.US,D,20250224,000000,3.5,3.5,3.25,3.335,365796,0
+BMEA.US,D,20250225,000000,3.33,3.34,2.8,2.84,1464980,0
+BMEA.US,D,20250226,000000,2.87,2.9884,2.78,2.84,713919,0
+BMEA.US,D,20250227,000000,2.88,3,2.78,2.8,408249,0
+BMEA.US,D,20250228,000000,2.81,2.925,2.731,2.89,441298,0
+BMEA.US,D,20250303,000000,2.87,2.9599,2.58,2.64,1029104,0
+BMEA.US,D,20250304,000000,2.57,2.8,2.5,2.76,779148,0
+BMEA.US,D,20250305,000000,2.75,2.935,2.75,2.91,615058,0
+BMEA.US,D,20250306,000000,2.84,2.978,2.78,2.8,1134186,0
+BMEA.US,D,20250307,000000,2.8,2.86,2.71,2.71,371061,0
+BMEA.US,D,20250310,000000,2.66,2.76,2.5,2.505,467804,0
+BMEA.US,D,20250311,000000,2.53,2.58,2.345,2.44,632140,0
+BMEA.US,D,20250312,000000,2.49,2.54,2.4,2.46,495530,0
+BMEA.US,D,20250313,000000,2.48,2.69,2.45,2.66,919683,0
+BMEA.US,D,20250314,000000,2.73,2.7976,2.48,2.54,655539,0
+BMEA.US,D,20250317,000000,2.57,2.57,2.44,2.52,443225,0
+BMEA.US,D,20250318,000000,2.51,2.55,2.4,2.53,455060,0
+BMEA.US,D,20250319,000000,2.55,2.81,2.54,2.73,798413,0
+BMEA.US,D,20250320,000000,2.74,2.84,2.6231,2.77,410688,0
+BMEA.US,D,20250321,000000,2.76,2.92,2.71,2.87,993445,0
+BMEA.US,D,20250324,000000,3,3.076,2.66,2.79,1103127,0
+BMEA.US,D,20250325,000000,2.82,2.84,2.625,2.69,595945,0
+BMEA.US,D,20250326,000000,2.65,2.6518,2.4,2.52,738014,0
+BMEA.US,D,20250327,000000,2.5,2.52,2.27,2.49,814250,0
+BMEA.US,D,20250328,000000,2.46,2.5,2.29,2.3,341956,0
+BMEA.US,D,20250331,000000,2.25,2.25,2.1012,2.13,752415,0
+BMEA.US,D,20250401,000000,2.24,2.29,1.94,1.99,1217497,0
+BMEA.US,D,20250402,000000,1.94,2.22,1.87,2.16,915609,0
+BMEA.US,D,20250403,000000,2,2.12,1.94,1.95,663481,0
+BMEA.US,D,20250404,000000,1.89,2.13,1.86,2.12,736801,0
+BMEA.US,D,20250407,000000,2.01,2.21,1.89,2.005,1011227,0
+BMEA.US,D,20250408,000000,2.1,2.1,1.69,1.71,1058682,0
+BMEA.US,D,20250409,000000,1.72,1.85,1.53,1.825,1061051,0
+BMEA.US,D,20250410,000000,1.8,1.81,1.6,1.73,723554,0
+BMEA.US,D,20250411,000000,1.74,1.83,1.69,1.75,396795,0
+BMEA.US,D,20250414,000000,1.78,1.83,1.595,1.62,679140,0
+BMEA.US,D,20250415,000000,1.63,1.755,1.54,1.73,831085,0
+BMEA.US,D,20250416,000000,1.71,1.73,1.555,1.59,585146,0
+BMEA.US,D,20250417,000000,1.61,1.7799,1.595,1.69,868399,0
+BMEA.US,D,20250421,000000,1.68,1.97,1.665,1.72,968479,0
+BMEA.US,D,20250422,000000,1.8,1.95,1.73,1.95,1062853,0
+BMEA.US,D,20250423,000000,2.02,2.095,1.93,2.06,729136,0
+BMEA.US,D,20250424,000000,2.06,2.34,1.9999,2.3,667369,0
+BMEA.US,D,20250425,000000,2.32,2.41,2.1536,2.19,747079,0
+BMEA.US,D,20250428,000000,2.3,2.3,2.125,2.24,431922,0
+BMEA.US,D,20250429,000000,2.23,2.27,2.16,2.2,376092,0
+BMEA.US,D,20250430,000000,2.18,2.19,2.0702,2.1,638678,0
+BMEA.US,D,20250501,000000,2.1,2.1899,2,2.03,543167,0
+BMEA.US,D,20250502,000000,2.06,2.25,2.06,2.18,680573,0
+BMEA.US,D,20250505,000000,2.18,2.3,1.98,2,425123,0
+BMEA.US,D,20250506,000000,1.92,1.95,1.6209,1.67,1432934,0
+BMEA.US,D,20250507,000000,1.7,1.75,1.605,1.7,1131926,0
+BMEA.US,D,20250508,000000,1.726,1.8,1.65,1.75,552522,0
+BMEA.US,D,20250509,000000,1.75,1.84,1.62,1.63,538530,0
+BMEA.US,D,20250512,000000,1.7,1.8,1.67,1.77,504608,0
+BMEA.US,D,20250513,000000,1.76,1.82,1.63,1.63,744340,0
+BMEA.US,D,20250514,000000,1.64,1.64,1.45,1.46,1084198,0
+BMEA.US,D,20250515,000000,1.46,1.5312,1.38,1.43,514396,0
+BMEA.US,D,20250516,000000,1.45,1.53,1.4,1.52,576484,0
+BMEA.US,D,20250519,000000,1.49,1.59,1.44,1.51,464253,0
+BMEA.US,D,20250520,000000,1.49,1.58,1.48,1.57,621389,0
+BMEA.US,D,20250521,000000,1.52,1.58,1.4,1.45,735175,0
+BMEA.US,D,20250522,000000,1.43,1.46,1.36,1.45,751346,0
+BMEA.US,D,20250523,000000,1.43,1.48,1.36,1.48,476115,0
+BMEA.US,D,20250527,000000,1.5,1.52,1.37,1.42,818948,0
+BMEA.US,D,20250528,000000,1.42,1.425,1.2905,1.39,768004,0
+BMEA.US,D,20250529,000000,1.43,1.499342,1.39,1.49,698431,0
+BMEA.US,D,20250530,000000,1.45,1.52,1.41,1.44,543190,0
+BMEA.US,D,20250602,000000,1.46,1.56,1.385,1.55,592370,0
+BMEA.US,D,20250603,000000,1.58,2.69,1.52,2.49,63292497,0
+BMEA.US,D,20250604,000000,2.51,3.04,2.3,2.86,7598379,0
+BMEA.US,D,20250605,000000,2.89,3,2.4,2.45,4103041,0
+BMEA.US,D,20250606,000000,2.55,2.5795,2.41,2.49,1264719,0
+BMEA.US,D,20250609,000000,2.58,2.65,2.375,2.63,1553823,0
+BMEA.US,D,20250610,000000,2.7,2.7138,2.4501,2.53,952088,0
+BMEA.US,D,20250611,000000,2.54,2.63,2.34,2.5,1223823,0
+BMEA.US,D,20250612,000000,2.5,2.6499,2.435,2.61,976668,0
+BMEA.US,D,20250613,000000,2.57,2.5793,2.36,2.36,921461,0
+BMEA.US,D,20250616,000000,2.36,2.7391,2.24,2.63,1582846,0
+BMEA.US,D,20250617,000000,2.63,3.08,2.6,2.9,2356837,0
+BMEA.US,D,20250618,000000,2.06,2.23,1.84,1.91,11663872,0
+BMEA.US,D,20250620,000000,1.95,1.95,1.79,1.81,2504085,0
+BMEA.US,D,20250623,000000,1.82,1.82,1.63,1.69,1918920,0
+BMEA.US,D,20250624,000000,1.77,1.89,1.72,1.88,1681464,0
+BMEA.US,D,20250625,000000,1.89,1.95,1.805,1.94,1666776,0
+BMEA.US,D,20250626,000000,1.9,1.99,1.815,1.99,1555291,0
+BMEA.US,D,20250627,000000,1.98,1.99,1.81,1.81,4507676,0
+BMEA.US,D,20250630,000000,1.83,1.92,1.74,1.8,1267477,0
+BMEA.US,D,20250701,000000,1.8,1.8,1.63,1.72,2197124,0
+BMEA.US,D,20250702,000000,1.71,1.71,1.625,1.65,1601346,0
+BMEA.US,D,20250703,000000,1.67,1.7,1.58,1.66,1289449,0
+BMEA.US,D,20250707,000000,1.67,1.73,1.595,1.69,1547647,0
+BMEA.US,D,20250708,000000,1.695,1.865,1.67,1.86,1728659,0
+BMEA.US,D,20250709,000000,1.93,2.0299,1.9,1.95,2429795,0
+BMEA.US,D,20250710,000000,1.95,2,1.89,1.93,1020045,0
+BMEA.US,D,20250711,000000,1.91,2.01,1.87,2,729698,0
+BMEA.US,D,20250714,000000,1.97,2,1.87,1.94,747923,0
+BMEA.US,D,20250715,000000,1.95,1.95,1.77,1.78,1035773,0
+BMEA.US,D,20250716,000000,1.85,1.93,1.82,1.91,703531,0
+BMEA.US,D,20250717,000000,1.9,1.965,1.87,1.88,631569,0
+BMEA.US,D,20250718,000000,1.88,1.9098,1.835,1.85,401682,0
+BMEA.US,D,20250721,000000,1.89,1.89,1.8,1.83,606049,0
+BMEA.US,D,20250722,000000,1.84,1.84,1.79,1.82,559477,0
+BMEA.US,D,20250723,000000,1.85,1.89,1.7906,1.85,1033745,0
+BMEA.US,D,20250724,000000,1.86,1.9,1.785,1.81,658773,0
+BMEA.US,D,20250725,000000,1.83,1.84,1.72,1.83,1035056,0
+BMEA.US,D,20250728,000000,1.82,1.85,1.7706,1.8,800746,0
+BMEA.US,D,20250729,000000,1.8,1.81,1.65,1.65,890074,0
+BMEA.US,D,20250730,000000,1.69,1.74,1.64,1.66,539468,0
+BMEA.US,D,20250731,000000,1.68,1.75,1.64,1.66,989369,0
+BMEA.US,D,20250801,000000,1.64,1.65,1.53,1.57,1060428,0
+BMEA.US,D,20250804,000000,1.58,1.6378,1.5606,1.61,596938,0
+BMEA.US,D,20250805,000000,1.63,1.65,1.56,1.58,732703,0
+BMEA.US,D,20250806,000000,1.61,1.62,1.5,1.59,1070030,0
+BMEA.US,D,20250807,000000,1.64,1.7,1.58,1.63,1379736,0
+BMEA.US,D,20250808,000000,1.62,1.63,1.53,1.54,1088532,0
+BMEA.US,D,20250811,000000,1.55,1.56,1.51,1.53,641433,0
+BMEA.US,D,20250812,000000,1.54,1.65,1.515,1.65,454734,0
+BMEA.US,D,20250813,000000,1.64,1.74,1.64,1.72,744642,0
+BMEA.US,D,20250814,000000,1.72,1.7275,1.65,1.69,219453,0
+BMEA.US,D,20250815,000000,1.69,1.73,1.66,1.73,356703,0
+BMEA.US,D,20250818,000000,1.69,1.765,1.69,1.74,461255,0
+BMEA.US,D,20250819,000000,1.77,1.77,1.69,1.72,337218,0
+BMEA.US,D,20250820,000000,1.7,1.86,1.7,1.78,731436,0
+BMEA.US,D,20250821,000000,1.74,1.8,1.72,1.795,222475,0
+BMEA.US,D,20250822,000000,1.8,1.85,1.7737,1.83,344459,0
+BMEA.US,D,20250825,000000,1.86,1.95,1.8,1.81,794948,0
+BMEA.US,D,20250826,000000,1.82,1.8499,1.78,1.83,291386,0
+BMEA.US,D,20250827,000000,1.83,1.88,1.82,1.86,343715,0
+BMEA.US,D,20250828,000000,1.955,2.05,1.885,1.92,1584955,0
+BMEA.US,D,20250829,000000,1.93,1.995,1.865,1.95,590712,0
+BMEA.US,D,20250902,000000,1.97,2.055,1.93,2.03,871668,0
+BMEA.US,D,20250903,000000,2.03,2.08,1.92,1.92,485518,0
+BMEA.US,D,20250904,000000,1.95,1.95,1.79,1.83,664588,0
+BMEA.US,D,20250905,000000,1.83,1.94,1.83,1.92,492643,0
+BMEA.US,D,20250908,000000,1.92,1.92,1.8,1.81,637047,0
+BMEA.US,D,20250909,000000,1.81,1.86,1.77,1.86,417736,0
+BMEA.US,D,20250910,000000,1.85,1.86,1.81,1.84,271714,0
+BMEA.US,D,20250911,000000,1.86,1.99,1.8551,1.98,762075,0
+BMEA.US,D,20250912,000000,1.99,1.99,1.9145,1.93,527601,0
+BMEA.US,D,20250915,000000,1.93,1.97,1.86,1.96,489589,0
+BMEA.US,D,20250916,000000,1.98,2.1065,1.94,2.02,1396535,0
+BMEA.US,D,20250917,000000,2.06,2.08,1.95,1.96,667684,0
+BMEA.US,D,20250918,000000,2.02,2.09,1.9801,2.08,681586,0
+BMEA.US,D,20250919,000000,2.1,2.1,1.95,1.95,1436065,0
+BMEA.US,D,20250922,000000,1.97,2.045,1.9,2.03,673269,0
+BMEA.US,D,20250923,000000,2.04,2.1,1.96,1.99,895614,0
+BMEA.US,D,20250924,000000,2.03,2.095,2.01,2.06,607400,0
+BMEA.US,D,20250925,000000,2.01,2.05,1.965,2.05,722807,0
+BMEA.US,D,20250926,000000,2.03,2.12,2.01,2.1,670137,0
+BMEA.US,D,20250929,000000,2.1,2.1401,2.03,2.06,423362,0
+BMEA.US,D,20250930,000000,2.06,2.07,1.98,2.02,443356,0
+BMEA.US,D,20251001,000000,2,2.1792,2,2.09,620790,0
+BMEA.US,D,20251002,000000,2.11,2.14,2.03,2.13,417052,0
+BMEA.US,D,20251003,000000,2.15,2.23,2.13,2.15,404163,0
+BMEA.US,D,20251006,000000,2.17,2.99,2.15,2.67,14446822,0
+BMEA.US,D,20251007,000000,1.98,2.01,1.66,1.845,21514954,0
+BMEA.US,D,20251008,000000,1.87,1.89,1.67,1.68,6974648,0
+BMEA.US,D,20251009,000000,1.7,1.79,1.66,1.79,3356692,0
+BMEA.US,D,20251010,000000,1.78,1.78,1.65,1.68,3258129,0
+BMEA.US,D,20251013,000000,1.69,1.7143,1.6,1.65,1952677,0
+BMEA.US,D,20251014,000000,1.63,1.68,1.5706,1.67,1642385,0
+BMEA.US,D,20251015,000000,1.7,1.71,1.63,1.65,1325510,0
+BMEA.US,D,20251016,000000,1.65,1.69,1.59,1.59,1341154,0
+BMEA.US,D,20251017,000000,1.6,1.61,1.445,1.51,2883916,0
+BMEA.US,D,20251020,000000,1.53,1.62,1.53,1.6,1223982,0
+BMEA.US,D,20251021,000000,1.609,1.62,1.56,1.59,893202,0
+BMEA.US,D,20251022,000000,1.58,1.58,1.4119,1.44,2955896,0
+BMEA.US,D,20251023,000000,1.51,1.51,1.3401,1.38,4440747,0
+BMEA.US,D,20251024,000000,1.39,1.46,1.3805,1.46,1667529,0
+BMEA.US,D,20251027,000000,1.48,1.5,1.39,1.42,3081729,0
+BMEA.US,D,20251028,000000,1.42,1.45,1.37,1.38,1510197,0
+BMEA.US,D,20251029,000000,1.41,1.42,1.34,1.37,1229508,0
+BMEA.US,D,20251030,000000,1.36,1.38,1.31,1.33,1208382,0
+BMEA.US,D,20251031,000000,1.36,1.38,1.31,1.36,818239,0
+BMEA.US,D,20251103,000000,1.38,1.395,1.27,1.32,1326181,0
+BMEA.US,D,20251104,000000,1.29,1.32,1.24,1.26,1219201,0
+BMEA.US,D,20251105,000000,1.25,1.355,1.2205,1.34,909499,0
+BMEA.US,D,20251106,000000,1.33,1.34,1.28,1.3,553908,0
+BMEA.US,D,20251107,000000,1.27,1.38,1.24,1.37,1172386,0
+BMEA.US,D,20251110,000000,1.4,1.4,1.33,1.37,904432,0
+BMEA.US,D,20251111,000000,1.37,1.405,1.3335,1.4,1026373,0
+BMEA.US,D,20251112,000000,1.42,1.42,1.34,1.37,496659,0
+BMEA.US,D,20251113,000000,1.36,1.365,1.28,1.29,1577396,0
+BMEA.US,D,20251114,000000,1.27,1.315,1.26,1.28,698707,0
+BMEA.US,D,20251117,000000,1.25,1.25,1.15,1.16,1980751,0
+BMEA.US,D,20251118,000000,1.15,1.18,1.12,1.18,1017028,0
+BMEA.US,D,20251119,000000,1.16,1.175,1.06,1.1,1419068,0
+BMEA.US,D,20251120,000000,1.11,1.14,1,1,1571932,0
+BMEA.US,D,20251121,000000,0.98,1,0.8719,0.982,2546390,0
+BMEA.US,D,20251124,000000,0.97,1.02,0.9301,1.01,1100427,0
+BMEA.US,D,20251125,000000,1.02,1.04,0.9821,1.03,1052650,0
+BMEA.US,D,20251126,000000,1.05,1.0999,1.02,1.07,1019012,0
+BMEA.US,D,20251128,000000,1.05,1.12,1.05,1.09,691559,0
+BMEA.US,D,20251201,000000,1.07,1.07,1.01,1.01,867050,0
+BMEA.US,D,20251202,000000,1.04,1.04,0.95,0.9573,1667059,0
+BMEA.US,D,20251203,000000,1,1.07,0.9603,1.05,1602000,0
+BMEA.US,D,20251204,000000,1.04,1.2,1.0202,1.19,1719559,0
+BMEA.US,D,20251205,000000,1.37,1.46,1.185,1.22,4952191,0
+BMEA.US,D,20251208,000000,1.25,1.38,1.19,1.35,1952097,0
+BMEA.US,D,20251209,000000,1.35,1.42,1.31,1.34,1438905,0
+BMEA.US,D,20251210,000000,1.38,1.56,1.35,1.54,3219424,0
+BMEA.US,D,20251211,000000,1.53,1.54,1.4,1.52,2166768,0
+BMEA.US,D,20251212,000000,1.53,1.54,1.41,1.41,1205466,0
+BMEA.US,D,20251215,000000,1.47,1.47,1.28,1.34,1693389,0
+BMEA.US,D,20251216,000000,1.37,1.38,1.28,1.37,1087650,0
+BMEA.US,D,20251217,000000,1.38,1.42,1.31,1.35,974477,0
+BMEA.US,D,20251218,000000,1.35,1.38,1.305,1.35,770179,0
+BMEA.US,D,20251219,000000,1.38,1.4,1.3,1.4,1494134,0
+BMEA.US,D,20251222,000000,1.4,1.4091,1.325,1.33,1079976,0
+BMEA.US,D,20251223,000000,1.33,1.345,1.25,1.27,894619,0
+BMEA.US,D,20251224,000000,1.27,1.3,1.25,1.29,492924,0
+BMEA.US,D,20251226,000000,1.27,1.335,1.24,1.32,532936,0
+BMEA.US,D,20251229,000000,1.31,1.325,1.21,1.21,917300,0
+BMEA.US,D,20251230,000000,1.24,1.24,1.2,1.22,703532,0
+BMEA.US,D,20251231,000000,1.2,1.255,1.195,1.24,869362,0
+BMEA.US,D,20260102,000000,1.26,1.35,1.24,1.34,675286,0
+BMEA.US,D,20260105,000000,1.35,1.36,1.27,1.28,883689,0
+BMEA.US,D,20260106,000000,1.28,1.28,1.225,1.26,599157,0
+BMEA.US,D,20260107,000000,1.24,1.365,1.24,1.33,900926,0
+BMEA.US,D,20260108,000000,1.34,1.36,1.27,1.34,789029,0
+BMEA.US,D,20260109,000000,1.36,1.44,1.335,1.42,1475120,0
+BMEA.US,D,20260112,000000,1.46,1.55,1.43,1.46,2832242,0
+BMEA.US,D,20260113,000000,1.52,1.53,1.43,1.52,1953680,0
+BMEA.US,D,20260114,000000,1.52,1.655,1.501,1.62,2380464,0
+BMEA.US,D,20260115,000000,1.66,1.66,1.38,1.395,2494574,0
+BMEA.US,D,20260116,000000,1.41,1.4402,1.31,1.41,1588621,0
+BMEA.US,D,20260120,000000,1.34,1.43,1.3101,1.38,1147826,0
+BMEA.US,D,20260121,000000,1.4,1.43,1.35,1.41,910979,0
+BMEA.US,D,20260122,000000,1.41,1.4794,1.38,1.43,738440,0
+BMEA.US,D,20260123,000000,1.43,1.43,1.33,1.34,1141062,0
+BMEA.US,D,20260126,000000,1.33,1.34,1.26,1.27,1118485,0
+BMEA.US,D,20260127,000000,1.3,1.315,1.24,1.3,878777,0
+BMEA.US,D,20260128,000000,1.31,1.32,1.235,1.26,697427,0
+BMEA.US,D,20260129,000000,1.27,1.27,1.16,1.18,1637000,0
+BMEA.US,D,20260130,000000,1.17,1.21,1.11,1.12,1230627,0
+BMEA.US,D,20260202,000000,1.12,1.17,1.04,1.1,1394240,0
+BMEA.US,D,20260203,000000,1.12,1.17,1.06,1.11,845857,0
+BMEA.US,D,20260204,000000,1.12,1.125,1.03,1.09,1009465,0
+BMEA.US,D,20260205,000000,1.1,1.215,1.09,1.14,2765047,0
+BMEA.US,D,20260206,000000,1.17,1.22,1.11,1.22,1187798,0
+BMEA.US,D,20260209,000000,1.22,1.36,1.21,1.3,1045494,0
+BMEA.US,D,20260210,000000,1.29,1.4,1.29,1.35,1092289,0
+BMEA.US,D,20260211,000000,1.36,1.37,1.26,1.31,656898,0
+BMEA.US,D,20260212,000000,1.34,1.34,1.195,1.25,817539,0
+BMEA.US,D,20260213,000000,1.25,1.29,1.24,1.25,326956,0
+BMEA.US,D,20260217,000000,1.27,1.355,1.245,1.33,774839,0
+BMEA.US,D,20260218,000000,1.32,1.32,1.265,1.275,708174,0
diff --git a/daily/us/nasdaq stocks/1/bmgl.us.txt b/daily/us/nasdaq stocks/1/bmgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74845efce3f08ea201773f3633ff282b10a4ec12
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmgl.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMGL.US,D,20250225,000000,4.19,5.4,4.05,4.44,2611319,0
+BMGL.US,D,20250226,000000,4.44,4.46,4,4.14,218558,0
+BMGL.US,D,20250227,000000,4.11,4.43,4,4.17,303201,0
+BMGL.US,D,20250228,000000,4.1,4.378,4.08,4.1734,362406,0
+BMGL.US,D,20250303,000000,4.24,4.44,4.15,4.2,909848,0
+BMGL.US,D,20250304,000000,4.28,4.398,4,4.2,112875,0
+BMGL.US,D,20250305,000000,4.26,4.4,4.09,4.095,44992,0
+BMGL.US,D,20250306,000000,4.1,4.3,4.09,4.12,68297,0
+BMGL.US,D,20250307,000000,4.1,4.19,4,4.02,170508,0
+BMGL.US,D,20250310,000000,4.01,4.09,3.75,3.911,123365,0
+BMGL.US,D,20250311,000000,3.91,4.2,3.91,4.06,46745,0
+BMGL.US,D,20250312,000000,3.99,4.09,3.99,4.04,8336,0
+BMGL.US,D,20250313,000000,4.04,4.17,4.01,4.01,123680,0
+BMGL.US,D,20250314,000000,4.0019,4.1,3.86,4.0893,219293,0
+BMGL.US,D,20250317,000000,4.0102,4.0541,3.97,4.04,201277,0
+BMGL.US,D,20250318,000000,4.01,4.05,3.96,4.04,7776,0
+BMGL.US,D,20250319,000000,4.09,4.38,4.0014,4.2201,115914,0
+BMGL.US,D,20250320,000000,4.22,4.38,4.1,4.21,352675,0
+BMGL.US,D,20250321,000000,4.13,4.26,4.02,4.21,75002,0
+BMGL.US,D,20250324,000000,4.22,4.37,4.08,4.18,34959,0
+BMGL.US,D,20250325,000000,4.16,4.1988,4.0189,4.15,192485,0
+BMGL.US,D,20250326,000000,4.15,4.2402,4.002,4.2402,55890,0
+BMGL.US,D,20250327,000000,4.23,4.35,4.05,4.3467,217855,0
+BMGL.US,D,20250328,000000,4.16,4.5554,4.14,4.5554,218932,0
+BMGL.US,D,20250331,000000,4.31,5.1975,4.31,4.88,89178,0
+BMGL.US,D,20250401,000000,5.04,5.1651,4.61,5,137921,0
+BMGL.US,D,20250402,000000,4.95,5.19,4.84,5.18,249567,0
+BMGL.US,D,20250403,000000,5.19,5.48,5,5.3,74157,0
+BMGL.US,D,20250404,000000,5.28,5.49,5.1101,5.49,40055,0
+BMGL.US,D,20250407,000000,5.29,5.5,5,5.1479,168247,0
+BMGL.US,D,20250408,000000,5.08,5.2,3.63,4.13,477142,0
+BMGL.US,D,20250409,000000,4.4,4.8,4.19,4.74,144081,0
+BMGL.US,D,20250410,000000,4.5,4.9242,4.4,4.705,93529,0
+BMGL.US,D,20250411,000000,4.7,4.95,4.11,4.5,310284,0
+BMGL.US,D,20250414,000000,4.68,4.68,4.25,4.48,81751,0
+BMGL.US,D,20250415,000000,4.12,4.43,4.12,4.31,36578,0
+BMGL.US,D,20250416,000000,4.35,4.5,4.2,4.41,48818,0
+BMGL.US,D,20250417,000000,4.4,4.6283,4.34,4.45,78689,0
+BMGL.US,D,20250421,000000,4.4015,4.8,4.3,4.42,64195,0
+BMGL.US,D,20250422,000000,4.42,4.42,4.27,4.41,2701,0
+BMGL.US,D,20250423,000000,4.39,4.46,4.255,4.4,12086,0
+BMGL.US,D,20250424,000000,4.15,4.4755,4.15,4.4394,11552,0
+BMGL.US,D,20250425,000000,4.48,4.48,4.33,4.33,33620,0
+BMGL.US,D,20250428,000000,4.45,4.56,3.9,4.1686,249916,0
+BMGL.US,D,20250429,000000,4.16,4.3,4.1001,4.18,108803,0
+BMGL.US,D,20250430,000000,4.17,4.23,4.02,4.09,46244,0
+BMGL.US,D,20250501,000000,4.3262,4.3262,4.05,4.07,52941,0
+BMGL.US,D,20250502,000000,4.1,4.25,3.86,4.17,79874,0
+BMGL.US,D,20250505,000000,3.98,4.22,3.86,4.22,31538,0
+BMGL.US,D,20250506,000000,4.33,4.8,4.15,4.8,122761,0
+BMGL.US,D,20250507,000000,4.32,4.9,4.32,4.72,48443,0
+BMGL.US,D,20250508,000000,4.6,4.755,4.55,4.73,49413,0
+BMGL.US,D,20250509,000000,4.6,4.85,4.5,4.78,15258,0
+BMGL.US,D,20250512,000000,4.339,4.7,4.339,4.7,2064846,0
+BMGL.US,D,20250513,000000,4.7,4.7,4.23,4.5,1426313,0
+BMGL.US,D,20250514,000000,4.5,6.5,1.64,1.9,8274287,0
+BMGL.US,D,20250515,000000,2,3.64,1.92,2.63,15274779,0
+BMGL.US,D,20250516,000000,2.9,3.62,2.1,2.37,10550795,0
+BMGL.US,D,20250519,000000,2.37,2.45,2.11,2.13,1003786,0
+BMGL.US,D,20250520,000000,2.2,2.27,1.91,1.99,2523017,0
+BMGL.US,D,20250521,000000,1.9,1.955,1.76,1.87,875532,0
+BMGL.US,D,20250522,000000,1.86,1.95,1.175,1.18,5119610,0
+BMGL.US,D,20250523,000000,1.18,1.39,1.18,1.37,1562505,0
+BMGL.US,D,20250527,000000,1.37,1.37,1.07,1.08,2237866,0
+BMGL.US,D,20250528,000000,1.11,1.11,0.9118,1.02,1229710,0
+BMGL.US,D,20250529,000000,1,1.17,0.96,1.04,1203080,0
+BMGL.US,D,20250530,000000,1.28,7.18,1.22,6.08,177398361,0
+BMGL.US,D,20250602,000000,8.315,9.4,3.05,3.92,67392535,0
+BMGL.US,D,20250603,000000,4.38,5.2999,4.12,5.09,23089602,0
+BMGL.US,D,20250604,000000,4.18,5.13,4.11,4.88,4502089,0
+BMGL.US,D,20250605,000000,4.46,4.68,3.7725,3.92,2777824,0
+BMGL.US,D,20250606,000000,3.79,4.22,3.41,3.93,1822103,0
+BMGL.US,D,20250609,000000,3.96,5.07,3.8,4.41,2447166,0
+BMGL.US,D,20250610,000000,4.3,4.64,4.0764,4.09,984806,0
+BMGL.US,D,20250611,000000,4.01,4.27,3.9,4.18,591726,0
+BMGL.US,D,20250612,000000,4.07,4.92,4.07,4.7,1491873,0
+BMGL.US,D,20250613,000000,4.39,4.85,2.93,3.46,2568402,0
+BMGL.US,D,20250616,000000,3.565,3.67,3,3.1,1053156,0
+BMGL.US,D,20250617,000000,3.04,3.09,2.5,2.71,1126117,0
+BMGL.US,D,20250618,000000,2.41,2.85,2.41,2.67,359715,0
+BMGL.US,D,20250620,000000,2.57,2.7,2.3501,2.43,378265,0
+BMGL.US,D,20250623,000000,2.39,2.63,2.3,2.41,403331,0
+BMGL.US,D,20250624,000000,2.42,2.46,2.11,2.24,735221,0
+BMGL.US,D,20250625,000000,2.2,2.2334,2.01,2.06,507078,0
+BMGL.US,D,20250626,000000,2.03,2.06,1.68,1.8,974326,0
+BMGL.US,D,20250627,000000,1.8,2.1496,1.7101,1.75,681420,0
+BMGL.US,D,20250630,000000,1.7,1.81,1.68,1.78,349147,0
+BMGL.US,D,20250701,000000,1.75,1.7601,1.605,1.61,491114,0
+BMGL.US,D,20250702,000000,1.59,1.74,1.51,1.74,930571,0
+BMGL.US,D,20250703,000000,1.72,1.765,1.6001,1.72,401689,0
+BMGL.US,D,20250707,000000,1.72,2.28,1.72,1.92,2141947,0
+BMGL.US,D,20250708,000000,1.9,1.9163,1.76,1.82,800208,0
+BMGL.US,D,20250709,000000,3.11,3.73,2.63,3.62,85820901,0
+BMGL.US,D,20250710,000000,2.9,3.3,2.81,2.97,2532633,0
+BMGL.US,D,20250711,000000,2.98,2.98,2.1,2.25,2146449,0
+BMGL.US,D,20250714,000000,2.29,4.55,2.23,3.06,32727471,0
+BMGL.US,D,20250715,000000,2.74,2.9,2.5,2.56,1599000,0
+BMGL.US,D,20250716,000000,2.87,2.89,2.62,2.73,1696207,0
+BMGL.US,D,20250717,000000,2.94,3.05,2.73,2.8,1298968,0
+BMGL.US,D,20250718,000000,2.4,2.62,2.36,2.4,931193,0
+BMGL.US,D,20250721,000000,2.24,2.467723,2.21,2.34,695326,0
+BMGL.US,D,20250722,000000,2.29,2.355,2.2,2.2,277881,0
+BMGL.US,D,20250723,000000,2.2,2.34,2.17,2.29,274957,0
+BMGL.US,D,20250724,000000,2.26,2.3,2.22,2.24,231008,0
+BMGL.US,D,20250725,000000,2.27,2.2826,2.16,2.25,160941,0
+BMGL.US,D,20250728,000000,2.22,2.27,2.1701,2.24,128969,0
+BMGL.US,D,20250729,000000,2.2,2.26,2.15,2.15,101906,0
+BMGL.US,D,20250730,000000,2.1,2.18,2.07,2.09,353210,0
+BMGL.US,D,20250731,000000,2.16,2.28,2.14,2.19,213511,0
+BMGL.US,D,20250801,000000,2.12,2.18,2.01,2.02,103130,0
+BMGL.US,D,20250804,000000,2,2.25,2,2.06,238870,0
+BMGL.US,D,20250805,000000,2.03,2.13,2.03,2.05,121915,0
+BMGL.US,D,20250806,000000,2.01,2.19,2.01,2.11,225264,0
+BMGL.US,D,20250807,000000,2.09,2.12,2.02,2.06,111121,0
+BMGL.US,D,20250808,000000,2.01,2.09,2.01,2.075,76698,0
+BMGL.US,D,20250811,000000,2.05,2.1,2.03,2.07,92302,0
+BMGL.US,D,20250812,000000,2.02,2.18,2.01,2.18,176790,0
+BMGL.US,D,20250813,000000,2.2,2.2,2.06,2.1,118199,0
+BMGL.US,D,20250814,000000,2.06,2.06,2,2.05,165160,0
+BMGL.US,D,20250815,000000,2.01,2.0499,1.93,1.97,92804,0
+BMGL.US,D,20250818,000000,1.94,2.12,1.94,2.09,233375,0
+BMGL.US,D,20250819,000000,2,2.06,1.91,1.91,138482,0
+BMGL.US,D,20250820,000000,1.89,1.95,1.8,1.94,109297,0
+BMGL.US,D,20250821,000000,1.91,1.94,1.88,1.9,42120,0
+BMGL.US,D,20250822,000000,1.88,2.03,1.88,1.98,143097,0
+BMGL.US,D,20250825,000000,2.03,2.03,1.95,1.99,48172,0
+BMGL.US,D,20250826,000000,1.9807,2.02,1.9411,2.02,85319,0
+BMGL.US,D,20250827,000000,1.96,2.02,1.96,1.96,134276,0
+BMGL.US,D,20250828,000000,2.04,2.04,1.9,1.98,53101,0
+BMGL.US,D,20250829,000000,1.98,2.065,1.96,2.04,84699,0
+BMGL.US,D,20250902,000000,1.94,2.04,1.94,2,54949,0
+BMGL.US,D,20250903,000000,1.9995,2.03,1.97,1.97,127932,0
+BMGL.US,D,20250904,000000,2,2.0152,1.93,1.93,41776,0
+BMGL.US,D,20250905,000000,1.92,2.06,1.92,2.02,112138,0
+BMGL.US,D,20250908,000000,2,2,1.95,1.95,67634,0
+BMGL.US,D,20250909,000000,1.92,1.98,1.91,1.95,81274,0
+BMGL.US,D,20250910,000000,1.96,2.06,1.94,2.06,187986,0
+BMGL.US,D,20250911,000000,2.015,2.05,1.95,2,121524,0
+BMGL.US,D,20250912,000000,2,2.02,1.96,1.98,62582,0
+BMGL.US,D,20250915,000000,1.95,2,1.95,1.98,53526,0
+BMGL.US,D,20250916,000000,1.99,2.15,1.97,2.07,164129,0
+BMGL.US,D,20250917,000000,2.0001,2.055,1.82,1.85,389803,0
+BMGL.US,D,20250918,000000,1.97,1.9741,1.84,1.845,227093,0
+BMGL.US,D,20250919,000000,1.83,1.88,1.75,1.79,176723,0
+BMGL.US,D,20250922,000000,1.79,1.8007,1.76,1.78,72501,0
+BMGL.US,D,20250923,000000,1.8,1.94,1.8,1.86,166835,0
+BMGL.US,D,20250924,000000,1.85,1.87,1.81,1.81,257309,0
+BMGL.US,D,20250925,000000,1.8,1.83,1.71,1.78,136824,0
+BMGL.US,D,20250926,000000,1.81,1.81,1.72,1.76,60714,0
+BMGL.US,D,20250929,000000,1.73,1.815,1.73,1.79,60643,0
+BMGL.US,D,20250930,000000,1.79,1.85,1.7886,1.82,151039,0
+BMGL.US,D,20251001,000000,1.76,1.82,1.71,1.725,179082,0
+BMGL.US,D,20251002,000000,1.72,1.75,1.6022,1.64,217389,0
+BMGL.US,D,20251003,000000,1.59,1.74,1.59,1.61,248985,0
+BMGL.US,D,20251006,000000,1.6,1.65,1.55,1.56,167852,0
+BMGL.US,D,20251007,000000,1.55,1.5812,1.51,1.51,81326,0
+BMGL.US,D,20251008,000000,1.55,1.62,1.515,1.61,311594,0
+BMGL.US,D,20251009,000000,1.69,1.69,1.61,1.65,50854,0
+BMGL.US,D,20251010,000000,1.61,1.69,1.61,1.64,156910,0
+BMGL.US,D,20251013,000000,1.59,1.59,1.49,1.52,85251,0
+BMGL.US,D,20251014,000000,1.5086,1.63,1.43,1.57,71882,0
+BMGL.US,D,20251015,000000,1.57,1.61,1.54,1.57,90718,0
+BMGL.US,D,20251016,000000,1.57,1.63,1.52,1.53,57645,0
+BMGL.US,D,20251017,000000,1.51,1.56,1.493072,1.52,46378,0
+BMGL.US,D,20251020,000000,1.49,1.81,1.49,1.64,175549,0
+BMGL.US,D,20251021,000000,1.65,1.7636,1.62,1.62,22246,0
+BMGL.US,D,20251022,000000,1.58,1.695,1.558,1.63,154065,0
+BMGL.US,D,20251023,000000,1.62,1.63,1.57,1.57,35712,0
+BMGL.US,D,20251024,000000,1.61,1.66,1.561,1.66,73894,0
+BMGL.US,D,20251027,000000,1.65,1.65,1.56,1.56,21638,0
+BMGL.US,D,20251028,000000,1.55,1.62,1.5101,1.59,36735,0
+BMGL.US,D,20251029,000000,1.5901,1.6,1.53,1.53,70247,0
+BMGL.US,D,20251030,000000,1.53,1.58,1.53,1.57,15778,0
+BMGL.US,D,20251031,000000,1.56,1.56,1.5,1.51,41953,0
+BMGL.US,D,20251103,000000,1.55,1.56,1.49,1.55,54331,0
+BMGL.US,D,20251104,000000,1.51,1.56,1.45,1.45,53351,0
+BMGL.US,D,20251105,000000,1.41,1.45,1.36,1.438,95648,0
+BMGL.US,D,20251106,000000,1.44,1.51,1.4,1.49,38644,0
+BMGL.US,D,20251107,000000,1.43,1.4734,1.4,1.41,30734,0
+BMGL.US,D,20251110,000000,1.425,1.46,1.41,1.458,22169,0
+BMGL.US,D,20251111,000000,1.43,1.54,1.408,1.462,90164,0
+BMGL.US,D,20251112,000000,1.46,1.46,1.4,1.4,60275,0
+BMGL.US,D,20251113,000000,1.44,1.475,1.26,1.26,62464,0
+BMGL.US,D,20251114,000000,1.22,1.22,1.122,1.21,62898,0
+BMGL.US,D,20251117,000000,1.17,1.28,1.12,1.12,45765,0
+BMGL.US,D,20251118,000000,1.13,1.2691,1.1,1.14,63033,0
+BMGL.US,D,20251119,000000,1.165,1.23,1.1417,1.15,71780,0
+BMGL.US,D,20251120,000000,1.2,1.27,1.2,1.23,25409,0
+BMGL.US,D,20251121,000000,1.18,1.26,1.18,1.19,20985,0
+BMGL.US,D,20251124,000000,1.16,1.21,1.1,1.15,59779,0
+BMGL.US,D,20251125,000000,1.16,1.2,1.1501,1.16,13853,0
+BMGL.US,D,20251126,000000,1.15,1.2,1.14,1.175,34783,0
+BMGL.US,D,20251128,000000,1.24,1.24,1.18,1.19,22654,0
+BMGL.US,D,20251201,000000,1.159,1.23,1.14,1.16,16670,0
+BMGL.US,D,20251202,000000,1.16,1.19,1.11,1.12,32982,0
+BMGL.US,D,20251203,000000,1.152,1.16,1.09,1.12,49836,0
+BMGL.US,D,20251204,000000,1.09,1.14,1.08,1.09,21777,0
+BMGL.US,D,20251205,000000,1.08,1.0893,1.01,1.05,85215,0
+BMGL.US,D,20251208,000000,1.02,1.02,0.9199,0.9199,129678,0
+BMGL.US,D,20251209,000000,0.9,0.9,0.7501,0.76,254776,0
+BMGL.US,D,20251210,000000,0.7548,0.7548,0.7,0.7211,93715,0
+BMGL.US,D,20251211,000000,0.7174,0.7799,0.705,0.705,46806,0
+BMGL.US,D,20251212,000000,0.7616,1.06,0.7615,0.923,1519195,0
+BMGL.US,D,20251215,000000,0.93,0.93,0.806,0.8585,138479,0
+BMGL.US,D,20251216,000000,0.76,0.85,0.7465,0.762,104193,0
+BMGL.US,D,20251217,000000,0.68,0.802375,0.68,0.75,124434,0
+BMGL.US,D,20251218,000000,0.7275,0.75,0.7102,0.74,41726,0
+BMGL.US,D,20251219,000000,0.741,0.779099,0.72,0.72,35079,0
+BMGL.US,D,20251222,000000,0.705,0.75,0.705,0.71,34840,0
+BMGL.US,D,20251223,000000,0.7051,0.7198,0.6602,0.6612,61865,0
+BMGL.US,D,20251224,000000,0.661,0.661,0.6301,0.6463,16770,0
+BMGL.US,D,20251226,000000,0.6,0.6361,0.6,0.6101,80183,0
+BMGL.US,D,20251229,000000,0.57,0.5924,0.5055,0.5323,136458,0
+BMGL.US,D,20251230,000000,0.552,0.5785,0.52,0.52,86302,0
+BMGL.US,D,20251231,000000,0.52,0.56,0.4872,0.49,109336,0
+BMGL.US,D,20260102,000000,0.49,0.5971,0.49,0.571,36579,0
+BMGL.US,D,20260105,000000,0.5684,0.634552,0.5684,0.5891,24508,0
+BMGL.US,D,20260106,000000,0.6,0.7311,0.5906,0.61,200156,0
+BMGL.US,D,20260107,000000,0.62495,0.6987,0.61,0.697,83600,0
+BMGL.US,D,20260108,000000,0.666,0.7498,0.66,0.6601,70074,0
+BMGL.US,D,20260109,000000,0.66,0.66,0.63,0.6337,18541,0
+BMGL.US,D,20260112,000000,0.657,0.6703,0.606,0.6467,41958,0
+BMGL.US,D,20260113,000000,0.649,0.7284,0.607,0.7278,51302,0
+BMGL.US,D,20260114,000000,0.704999,0.79,0.6965,0.79,42115,0
+BMGL.US,D,20260115,000000,0.79,0.8999,0.776,0.83,74750,0
+BMGL.US,D,20260116,000000,0.857,0.8665,0.8052,0.829,21456,0
+BMGL.US,D,20260120,000000,0.8062,0.8066,0.7429,0.7597,27979,0
+BMGL.US,D,20260121,000000,0.7334,0.782,0.68,0.7778,15867,0
+BMGL.US,D,20260122,000000,0.7778,0.79995,0.753601,0.7801,8479,0
+BMGL.US,D,20260123,000000,0.79,0.83,0.7853,0.7999,42217,0
+BMGL.US,D,20260126,000000,0.78,0.8112,0.7324,0.7716,25547,0
+BMGL.US,D,20260127,000000,0.73235,0.8099,0.7182,0.8063,18330,0
+BMGL.US,D,20260128,000000,0.8,0.8,0.74,0.7925,21186,0
+BMGL.US,D,20260129,000000,0.8,0.92435,0.74,0.895,75495,0
+BMGL.US,D,20260130,000000,0.9,0.9,0.71,0.7136,135916,0
+BMGL.US,D,20260202,000000,0.7081,0.82,0.7043,0.7301,28729,0
+BMGL.US,D,20260203,000000,0.7005,0.7276,0.699,0.6992,8590,0
+BMGL.US,D,20260204,000000,0.6535,0.7007,0.61,0.6397,98082,0
+BMGL.US,D,20260205,000000,0.64,0.64,0.6,0.6117,31759,0
+BMGL.US,D,20260206,000000,0.6,0.651,0.6,0.651,38717,0
+BMGL.US,D,20260209,000000,0.67,0.7,0.61,0.62,19444,0
+BMGL.US,D,20260210,000000,0.621,0.6818,0.611001,0.6111,22496,0
+BMGL.US,D,20260211,000000,0.61,0.61,0.6002,0.6005,3201,0
+BMGL.US,D,20260212,000000,0.61,0.63,0.61,0.6101,17017,0
+BMGL.US,D,20260213,000000,0.61,0.711,0.61,0.6302,342376,0
+BMGL.US,D,20260217,000000,0.651,0.6899,0.65001,0.6798,20807,0
+BMGL.US,D,20260218,000000,0.6799,0.71,0.6781,0.706,11051,0
diff --git a/daily/us/nasdaq stocks/1/bmr.us.txt b/daily/us/nasdaq stocks/1/bmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d067ddfbb39e3b388cd27fd4586cb0221a9f2250
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmr.us.txt	
@@ -0,0 +1,747 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMR.US,D,20230228,000000,3.94,3.96,3.4,3.65,822003,0
+BMR.US,D,20230301,000000,3.69,3.69,3.03,3.3,79129,0
+BMR.US,D,20230302,000000,3.25,3.73,3.1,3.73,130583,0
+BMR.US,D,20230303,000000,3.7,3.75,3.22,3.47,122062,0
+BMR.US,D,20230306,000000,3.37,3.54,3.16,3.32,79160,0
+BMR.US,D,20230307,000000,3.3682,3.4,3.1078,3.29,28159,0
+BMR.US,D,20230308,000000,3.19,3.43,3.16,3.32,13116,0
+BMR.US,D,20230309,000000,3.4,3.4,3.1649,3.26,24777,0
+BMR.US,D,20230310,000000,3.132,3.3,3.1,3.12,37768,0
+BMR.US,D,20230313,000000,3.09,3.26,2.78,3.19,23408,0
+BMR.US,D,20230314,000000,3.2017,3.2017,3,3.16,26333,0
+BMR.US,D,20230315,000000,2.9999,3.22,2.99,3.09,40387,0
+BMR.US,D,20230316,000000,3,3,2.71,2.96,42092,0
+BMR.US,D,20230317,000000,2.912,3.015,2.9,3.0099,8969,0
+BMR.US,D,20230320,000000,3.05,3.05,2.72,3.04,27731,0
+BMR.US,D,20230321,000000,3.04,3.04,2.8,2.94,22114,0
+BMR.US,D,20230322,000000,2.83,3,2.8,2.87,44791,0
+BMR.US,D,20230323,000000,2.86,3,2.74,2.97,24110,0
+BMR.US,D,20230324,000000,2.8,3.07,2.8,2.89,22222,0
+BMR.US,D,20230327,000000,3.1,3.1299,2.01,2.23,108476,0
+BMR.US,D,20230328,000000,2.13,3,1.87,1.97,132024,0
+BMR.US,D,20230329,000000,1.95,2.04,1.8,1.88,68775,0
+BMR.US,D,20230330,000000,1.88,2.0501,1.745,1.93,37106,0
+BMR.US,D,20230331,000000,1.93,2.08,1.79,1.99,95122,0
+BMR.US,D,20230403,000000,1.91,1.9212,1.71,1.76,18523,0
+BMR.US,D,20230404,000000,1.75,2.14,1.5832,2.0501,223554,0
+BMR.US,D,20230405,000000,1.89,2,1.62,1.81,103012,0
+BMR.US,D,20230406,000000,1.71,1.83,1.6,1.72,54944,0
+BMR.US,D,20230410,000000,1.76,1.83,1.65,1.67,16669,0
+BMR.US,D,20230411,000000,1.67,1.75,1.65,1.7,11561,0
+BMR.US,D,20230412,000000,1.6966,1.6966,1.53,1.66,18438,0
+BMR.US,D,20230413,000000,1.55,1.65,1.36,1.48,58509,0
+BMR.US,D,20230414,000000,1.7,2,1.4,1.42,194681,0
+BMR.US,D,20230417,000000,1.44,1.92,1.43,1.74,123702,0
+BMR.US,D,20230418,000000,1.82,1.82,1.66,1.73,31801,0
+BMR.US,D,20230419,000000,1.6404,1.782,1.55,1.59,26242,0
+BMR.US,D,20230420,000000,1.66,1.73,1.5501,1.64,7348,0
+BMR.US,D,20230421,000000,1.7,1.86,1.6403,1.68,41847,0
+BMR.US,D,20230424,000000,1.65,1.7901,1.61,1.61,37919,0
+BMR.US,D,20230425,000000,1.63,1.645,1.4,1.44,34778,0
+BMR.US,D,20230426,000000,1.5273,1.5273,1.43,1.47,23286,0
+BMR.US,D,20230427,000000,1.49,1.49,1.43,1.48,8648,0
+BMR.US,D,20230428,000000,1.48,1.5,1.42,1.49,4160,0
+BMR.US,D,20230501,000000,1.61,1.7,1.49,1.69,19169,0
+BMR.US,D,20230502,000000,1.73,1.73,1.4401,1.49,24233,0
+BMR.US,D,20230503,000000,1.47,1.69,1.47,1.69,7963,0
+BMR.US,D,20230504,000000,1.6729,1.6729,1.58,1.58,1156,0
+BMR.US,D,20230505,000000,1.57,1.57,1.54,1.54,1368,0
+BMR.US,D,20230508,000000,1.515,1.515,1.515,1.515,1766,0
+BMR.US,D,20230509,000000,1.5,1.52,1.43,1.52,4942,0
+BMR.US,D,20230510,000000,1.52,1.6,1.4,1.59,28461,0
+BMR.US,D,20230511,000000,1.58,1.6699,1.45,1.45,17723,0
+BMR.US,D,20230512,000000,1.46,1.55,1.46,1.55,793,0
+BMR.US,D,20230515,000000,1.4,1.5598,1.4,1.548,10904,0
+BMR.US,D,20230516,000000,1.57,1.63,1.42,1.6,55068,0
+BMR.US,D,20230517,000000,1.55,1.87,1.46,1.86,64671,0
+BMR.US,D,20230518,000000,1.68,2.39,1.67,2.16,262276,0
+BMR.US,D,20230519,000000,2,2.0599,1.85,2.01,60328,0
+BMR.US,D,20230522,000000,2,2.08,1.99,2.08,30783,0
+BMR.US,D,20230523,000000,2.08,2.359,2.0225,2.3,33574,0
+BMR.US,D,20230524,000000,2.3,2.3,2.12,2.29,16865,0
+BMR.US,D,20230525,000000,6,8.04,4.12,4.96,50581730,0
+BMR.US,D,20230526,000000,4.49,4.75,4.01,4.04,1244181,0
+BMR.US,D,20230530,000000,3.71,4.19,2.61,2.92,891988,0
+BMR.US,D,20230531,000000,2.96,3.45,2.6101,3.07,771715,0
+BMR.US,D,20230601,000000,2.82,2.9344,2.7,2.8,314878,0
+BMR.US,D,20230602,000000,2.71,2.8799,2.6,2.68,252640,0
+BMR.US,D,20230605,000000,2.73,2.758,2.11,2.16,413683,0
+BMR.US,D,20230606,000000,2.11,3.8496,2.11,3.22,9141692,0
+BMR.US,D,20230607,000000,2.93,3.28,2.62,3.17,736585,0
+BMR.US,D,20230608,000000,3.17,3.17,2.8,2.8,247756,0
+BMR.US,D,20230609,000000,2.8,3.17,2.72,2.87,252501,0
+BMR.US,D,20230612,000000,2.71,3,2.65,2.83,91554,0
+BMR.US,D,20230613,000000,2.79,2.8299,2.625,2.7,84970,0
+BMR.US,D,20230614,000000,2.7,3.1499,2.7,2.99,321820,0
+BMR.US,D,20230615,000000,3,3.1,2.75,2.86,157896,0
+BMR.US,D,20230616,000000,2.82,2.95,2.77,2.91,109900,0
+BMR.US,D,20230620,000000,2.81,2.9499,2.8,2.93,102858,0
+BMR.US,D,20230621,000000,2.85,2.93,2.72,2.78,138092,0
+BMR.US,D,20230622,000000,2.73,2.89,2.715,2.865,97022,0
+BMR.US,D,20230623,000000,2.81,2.93,2.7,2.82,85690,0
+BMR.US,D,20230626,000000,2.8968,3.28,2.8,3.06,236576,0
+BMR.US,D,20230627,000000,2.94,3.0821,2.75,2.89,113154,0
+BMR.US,D,20230628,000000,2.8,2.85,2.62,2.7,205770,0
+BMR.US,D,20230629,000000,2.65,2.98,2.65,2.87,82571,0
+BMR.US,D,20230630,000000,2.8,2.88,2.76,2.82,57726,0
+BMR.US,D,20230703,000000,2.76,2.86,2.72,2.86,38653,0
+BMR.US,D,20230705,000000,2.81,2.8888,2.71,2.82,47335,0
+BMR.US,D,20230706,000000,2.78,2.85,2.7,2.7,47440,0
+BMR.US,D,20230707,000000,2.7,2.88,2.66,2.76,44176,0
+BMR.US,D,20230710,000000,2.7,2.9,2.7,2.9,47206,0
+BMR.US,D,20230711,000000,2.82,2.9699,2.72,2.73,52190,0
+BMR.US,D,20230712,000000,2.68,2.81,2.39,2.59,135919,0
+BMR.US,D,20230713,000000,2.55,2.68,2.53,2.58,57889,0
+BMR.US,D,20230714,000000,2.58,2.69,2.41,2.5,72685,0
+BMR.US,D,20230717,000000,2.46,2.65,2.42,2.54,32035,0
+BMR.US,D,20230718,000000,2.64,2.75,2.4289,2.51,72293,0
+BMR.US,D,20230719,000000,2.5,2.9999,2.33,2.72,260807,0
+BMR.US,D,20230720,000000,2.715,2.72,2.59,2.62,11951,0
+BMR.US,D,20230721,000000,2.63,2.87,2.63,2.8101,94489,0
+BMR.US,D,20230724,000000,2.79,2.88,2.69,2.74,42920,0
+BMR.US,D,20230725,000000,2.78,2.88,2.54,2.75,132013,0
+BMR.US,D,20230726,000000,2.76,3.1,2.7306,3.05,92471,0
+BMR.US,D,20230727,000000,2.97,3.15,2.8,2.9,65524,0
+BMR.US,D,20230728,000000,2.87,2.95,2.805,2.87,12739,0
+BMR.US,D,20230731,000000,2.93,3.05,2.7806,2.98,28402,0
+BMR.US,D,20230801,000000,2.7001,2.95,2.61,2.74,75813,0
+BMR.US,D,20230802,000000,2.63,2.7291,2.51,2.64,24528,0
+BMR.US,D,20230803,000000,2.5001,2.6659,2.5001,2.58,13267,0
+BMR.US,D,20230804,000000,2.6,2.63,2.5,2.61,24254,0
+BMR.US,D,20230807,000000,2.45,2.6,2.45,2.51,21381,0
+BMR.US,D,20230808,000000,2.4,2.495,2.0001,2.2,36141,0
+BMR.US,D,20230809,000000,2.16,2.3585,2.1202,2.24,17979,0
+BMR.US,D,20230810,000000,2.12,2.29,2.0601,2.13,23118,0
+BMR.US,D,20230811,000000,2.09,2.59,2.07,2.16,72410,0
+BMR.US,D,20230814,000000,2.19,2.2672,2.1101,2.15,14498,0
+BMR.US,D,20230815,000000,2.1,2.3438,2.1,2.1,10888,0
+BMR.US,D,20230816,000000,2.11,2.139,2,2.01,23336,0
+BMR.US,D,20230817,000000,2,2.07,1.85,1.85,38900,0
+BMR.US,D,20230818,000000,1.89,1.9,1.83,1.87,14394,0
+BMR.US,D,20230821,000000,1.89,2,1.83,1.85,17694,0
+BMR.US,D,20230822,000000,1.9147,2.0747,1.83,1.84,15349,0
+BMR.US,D,20230823,000000,1.905,1.97,1.82,1.84,29950,0
+BMR.US,D,20230824,000000,1.98,2.06,1.83,2.06,66091,0
+BMR.US,D,20230825,000000,1.96,2.02,1.84,1.86,22045,0
+BMR.US,D,20230828,000000,1.87,1.87,1.67,1.69,46143,0
+BMR.US,D,20230829,000000,1.66,1.8491,1.65,1.83,13473,0
+BMR.US,D,20230830,000000,1.81,1.97,1.7401,1.81,7964,0
+BMR.US,D,20230831,000000,1.8988,1.908,1.775,1.84,12069,0
+BMR.US,D,20230901,000000,1.8,1.95,1.78,1.84,51020,0
+BMR.US,D,20230905,000000,1.83,1.97,1.81,1.95,45672,0
+BMR.US,D,20230906,000000,2,2,1.43,1.7,3384340,0
+BMR.US,D,20230907,000000,1.57,1.57,1.44,1.45,140876,0
+BMR.US,D,20230908,000000,1.56,1.59,1.45,1.53,125020,0
+BMR.US,D,20230911,000000,1.48,1.565,1.46,1.48,35831,0
+BMR.US,D,20230912,000000,1.51,1.51,1.43,1.49,28031,0
+BMR.US,D,20230913,000000,1.45,1.51,1.44,1.47,28314,0
+BMR.US,D,20230914,000000,1.47,1.56,1.43,1.52,30408,0
+BMR.US,D,20230915,000000,1.48,1.4958,1.4301,1.47,17023,0
+BMR.US,D,20230918,000000,1.44,1.4999,1.4,1.45,30368,0
+BMR.US,D,20230919,000000,1.46,1.51,1.42,1.46,21228,0
+BMR.US,D,20230920,000000,1.45,1.47,1.36,1.38,30306,0
+BMR.US,D,20230921,000000,1.35,1.4,1.35,1.38,19807,0
+BMR.US,D,20230922,000000,1.35,1.38,1.27,1.27,27256,0
+BMR.US,D,20230925,000000,1.29,1.3209,1.15,1.24,42120,0
+BMR.US,D,20230926,000000,1.25,1.3647,1.25,1.33,84167,0
+BMR.US,D,20230927,000000,1.4,1.49,1.3,1.49,81001,0
+BMR.US,D,20230928,000000,1.45,1.65,1.402,1.65,91210,0
+BMR.US,D,20230929,000000,1.62,1.76,1.585,1.75,103889,0
+BMR.US,D,20231002,000000,1.8,1.8,1.69,1.77,45197,0
+BMR.US,D,20231003,000000,1.73,1.83,1.66,1.8,47051,0
+BMR.US,D,20231004,000000,1.73,1.78,1.63,1.73,6048,0
+BMR.US,D,20231005,000000,1.71,1.82,1.67,1.82,50298,0
+BMR.US,D,20231006,000000,1.7849,1.83,1.72,1.8,22481,0
+BMR.US,D,20231009,000000,1.61,1.72,1.48,1.48,58544,0
+BMR.US,D,20231010,000000,1.58,1.63,1.52,1.52,14294,0
+BMR.US,D,20231011,000000,1.56,1.66,1.48,1.5,22488,0
+BMR.US,D,20231012,000000,1.43,1.545,1.3515,1.38,17846,0
+BMR.US,D,20231013,000000,1.42,1.628,1.3877,1.535,87461,0
+BMR.US,D,20231016,000000,1.5001,1.6,1.4002,1.55,8716,0
+BMR.US,D,20231017,000000,1.8,1.8899,1.5,1.51,120452,0
+BMR.US,D,20231018,000000,1.5057,1.54,1.455,1.48,8636,0
+BMR.US,D,20231019,000000,1.41,1.55,1.36,1.47,18419,0
+BMR.US,D,20231020,000000,1.44,1.52,1.42,1.44,5340,0
+BMR.US,D,20231023,000000,1.44,1.49,1.3739,1.42,8276,0
+BMR.US,D,20231024,000000,1.35,1.415,1.35,1.35,22070,0
+BMR.US,D,20231025,000000,1.4,1.535,1.27,1.27,17116,0
+BMR.US,D,20231026,000000,1.33,1.36,1.22,1.22,10944,0
+BMR.US,D,20231027,000000,1.2804,1.33,1.22,1.26,11306,0
+BMR.US,D,20231030,000000,1.4411,1.4411,1.24,1.24,13639,0
+BMR.US,D,20231031,000000,1.29,1.29,1.2,1.21,3446,0
+BMR.US,D,20231101,000000,1.22,1.23,1.07,1.08,43549,0
+BMR.US,D,20231102,000000,1.1798,1.19,0.91,1.085,28143,0
+BMR.US,D,20231103,000000,1.115,1.21,1.095,1.18,19812,0
+BMR.US,D,20231106,000000,1.21,1.374,1.1,1.22,32785,0
+BMR.US,D,20231107,000000,1.21,1.3,1.21,1.27,20455,0
+BMR.US,D,20231108,000000,1.35,1.3829,1.24,1.25,16260,0
+BMR.US,D,20231109,000000,1.255,1.28,1.1706,1.25,32776,0
+BMR.US,D,20231110,000000,1.26,1.29,1.1923,1.2,17531,0
+BMR.US,D,20231113,000000,1.26,1.26,1.0031,1.09,66127,0
+BMR.US,D,20231114,000000,1.18,1.18,1.1,1.16,12064,0
+BMR.US,D,20231115,000000,1.13,1.2,1.1,1.19,25990,0
+BMR.US,D,20231116,000000,1.16,1.2,1.12,1.13,11956,0
+BMR.US,D,20231117,000000,1.1299,1.2,1.11,1.2,12070,0
+BMR.US,D,20231120,000000,1.24,1.3,1.15,1.21,26919,0
+BMR.US,D,20231121,000000,1.22,1.2899,1.21,1.27,13665,0
+BMR.US,D,20231122,000000,1.2101,1.5,1.2101,1.3,51325,0
+BMR.US,D,20231124,000000,1.35,1.4,1.33,1.37,16912,0
+BMR.US,D,20231127,000000,1.33,1.5,1.33,1.38,18696,0
+BMR.US,D,20231128,000000,1.36,1.38,1.29,1.3,21523,0
+BMR.US,D,20231129,000000,1.35,1.39,1.13,1.25,46967,0
+BMR.US,D,20231130,000000,1.28,1.3,1.23,1.26,16154,0
+BMR.US,D,20231201,000000,1.32,1.32,1.25,1.3,14786,0
+BMR.US,D,20231204,000000,1.26,1.35,1.26,1.3,16664,0
+BMR.US,D,20231205,000000,1.28,1.34,1.27,1.27,13859,0
+BMR.US,D,20231206,000000,1.25,1.32,1.1301,1.23,36735,0
+BMR.US,D,20231207,000000,1.24,1.25,1.2129,1.2282,8014,0
+BMR.US,D,20231208,000000,1.22,1.275,1.22,1.22,11049,0
+BMR.US,D,20231211,000000,1.28,1.36,1.27,1.3,24194,0
+BMR.US,D,20231212,000000,1.28,1.33,1.25,1.25,21916,0
+BMR.US,D,20231213,000000,1.33,1.3556,1.23,1.24,26428,0
+BMR.US,D,20231214,000000,1.29,1.33,1.2301,1.33,71358,0
+BMR.US,D,20231215,000000,1.3,1.34,1.17,1.17,40029,0
+BMR.US,D,20231218,000000,1.22,1.24,1.17,1.1701,49434,0
+BMR.US,D,20231219,000000,1.18,1.3,1.18,1.28,33018,0
+BMR.US,D,20231220,000000,1.26,1.29,1.17,1.17,37392,0
+BMR.US,D,20231221,000000,1.142,1.2454,1.12,1.17,54148,0
+BMR.US,D,20231222,000000,1.14,1.2003,1.14,1.16,15971,0
+BMR.US,D,20231226,000000,1.14,1.21,1.14,1.19,18829,0
+BMR.US,D,20231227,000000,1.2,1.25,1.11,1.1999,33228,0
+BMR.US,D,20231228,000000,1.2,1.62,1.2,1.44,122391,0
+BMR.US,D,20231229,000000,1.43,1.54,1.4,1.45,53243,0
+BMR.US,D,20240102,000000,1.57,1.93,1.57,1.8,180068,0
+BMR.US,D,20240103,000000,2,2,1.62,1.62,79534,0
+BMR.US,D,20240104,000000,1.71,1.71,1.6,1.69,34118,0
+BMR.US,D,20240105,000000,1.85,2.2799,1.82,1.91,2306849,0
+BMR.US,D,20240108,000000,2.04,2.05,1.6901,1.87,159745,0
+BMR.US,D,20240109,000000,1.87,1.87,1.8,1.8,45592,0
+BMR.US,D,20240110,000000,1.8,1.8688,1.54,1.61,152365,0
+BMR.US,D,20240111,000000,1.69,1.69,1.5362,1.62,47860,0
+BMR.US,D,20240112,000000,1.69,1.6986,1.58,1.6,31613,0
+BMR.US,D,20240116,000000,1.62,1.6756,1.4001,1.45,109076,0
+BMR.US,D,20240117,000000,1.45,1.54,1.37,1.39,42332,0
+BMR.US,D,20240118,000000,1.49,1.6143,1.49,1.5,16788,0
+BMR.US,D,20240119,000000,1.57,1.6399,1.45,1.45,55720,0
+BMR.US,D,20240122,000000,1.54,1.55,1.41,1.41,24195,0
+BMR.US,D,20240123,000000,1.43,1.52,1.43,1.4984,62923,0
+BMR.US,D,20240124,000000,1.54,1.6,1.5,1.52,111034,0
+BMR.US,D,20240125,000000,1.52,1.55,1.42,1.42,24695,0
+BMR.US,D,20240126,000000,1.5,1.59,1.5,1.55,64212,0
+BMR.US,D,20240129,000000,1.54,1.72,1.5,1.67,44607,0
+BMR.US,D,20240130,000000,1.63,1.7999,1.63,1.72,19821,0
+BMR.US,D,20240131,000000,1.68,1.98,1.68,1.88,85295,0
+BMR.US,D,20240201,000000,1.88,1.9,1.66,1.7,28003,0
+BMR.US,D,20240202,000000,1.64,1.765,1.5,1.55,74765,0
+BMR.US,D,20240205,000000,1.55,1.7194,1.55,1.58,11330,0
+BMR.US,D,20240206,000000,1.65,1.9399,1.55,1.8,98390,0
+BMR.US,D,20240207,000000,2.01,2.35,1.82,2.2,3461086,0
+BMR.US,D,20240208,000000,2.06,2.16,1.64,1.86,385073,0
+BMR.US,D,20240209,000000,1.82,2.16,1.8001,2.11,283256,0
+BMR.US,D,20240212,000000,6.07,34.94,6.05,9.95,154937988,0
+BMR.US,D,20240213,000000,18.11,21.7,13,14.06,47965846,0
+BMR.US,D,20240214,000000,16.9,19.5,14.9,16.09,17600547,0
+BMR.US,D,20240215,000000,13.65,13.71,9,10,9448305,0
+BMR.US,D,20240216,000000,11.65,15.7,10,13.57,23405360,0
+BMR.US,D,20240220,000000,14.38,14.7,11.25,12.4,7032977,0
+BMR.US,D,20240221,000000,10.91,11.0734,9.8,10.14,3326349,0
+BMR.US,D,20240222,000000,11.77,11.79,10.28,11.06,5167718,0
+BMR.US,D,20240223,000000,9.96,10.25,9.1,9.14,2687448,0
+BMR.US,D,20240226,000000,8.1,8.88,7.25,8.5,4334301,0
+BMR.US,D,20240227,000000,8.5,8.55,7.5,8.52,2240395,0
+BMR.US,D,20240228,000000,7.96,8.1889,7.55,7.82,1266996,0
+BMR.US,D,20240229,000000,8.23,8.7999,7.77,8.03,2156880,0
+BMR.US,D,20240301,000000,7.87,8,7.01,7.01,1546918,0
+BMR.US,D,20240304,000000,6.88,7,5,5.91,2640644,0
+BMR.US,D,20240305,000000,5.5,6.9,5.28,6.04,1861246,0
+BMR.US,D,20240306,000000,6.19,6.282,5.22,5.49,1198011,0
+BMR.US,D,20240307,000000,5.9,6.69,5.5,5.97,1564080,0
+BMR.US,D,20240308,000000,6.12,6.45,5.68,5.76,1000810,0
+BMR.US,D,20240311,000000,5.59,5.8799,5.35,5.65,627099,0
+BMR.US,D,20240312,000000,5.77,6.12,5.44,5.57,891803,0
+BMR.US,D,20240313,000000,5.79,7.45,5.62,7.13,8502455,0
+BMR.US,D,20240314,000000,7.42,9.4,6.7,8.14,15602145,0
+BMR.US,D,20240315,000000,7.87,9.6,7.821,8,7554389,0
+BMR.US,D,20240318,000000,8.275,8.41,6.64,6.87,2538324,0
+BMR.US,D,20240319,000000,6.65,7.14,6.4,6.93,1233299,0
+BMR.US,D,20240320,000000,6.97,6.98,6.5,6.77,702768,0
+BMR.US,D,20240321,000000,6.75,7.09,6.27,6.39,1053738,0
+BMR.US,D,20240322,000000,6.1,6.64,6.02,6.3,606143,0
+BMR.US,D,20240325,000000,6.26,7,6.25,6.77,791539,0
+BMR.US,D,20240326,000000,6.89,6.89,6.3,6.37,477708,0
+BMR.US,D,20240327,000000,6.41,7,6.39,6.76,737839,0
+BMR.US,D,20240328,000000,6.71,6.75,6.4,6.45,356651,0
+BMR.US,D,20240401,000000,6.47,6.52,6.06,6.16,489874,0
+BMR.US,D,20240402,000000,6,6.11,5.64,6.11,575904,0
+BMR.US,D,20240403,000000,6,6.11,5.85,5.99,393290,0
+BMR.US,D,20240404,000000,6.2,6.31,5.78,5.9,789116,0
+BMR.US,D,20240405,000000,5.8,5.9199,5.6,5.67,392354,0
+BMR.US,D,20240408,000000,5.8,6.2,5.6,6.2,528772,0
+BMR.US,D,20240409,000000,6.14,8.2628,5.83,7.5,22544304,0
+BMR.US,D,20240410,000000,7.1,8.42,6.9,6.9,6133587,0
+BMR.US,D,20240411,000000,7.13,7.4,6.5,6.74,1437216,0
+BMR.US,D,20240412,000000,6.53,6.7999,5.92,6.14,1071763,0
+BMR.US,D,20240415,000000,6.24,6.34,5.87,6.26,659467,0
+BMR.US,D,20240416,000000,6.09,6.46,5.96,6.45,527883,0
+BMR.US,D,20240417,000000,6.36,6.47,5.9,6.2,543217,0
+BMR.US,D,20240418,000000,6.2,6.25,5.8,5.8,441239,0
+BMR.US,D,20240419,000000,5.75,5.8,5.5,5.5808,527030,0
+BMR.US,D,20240422,000000,5.51,5.59,5.01,5.12,757677,0
+BMR.US,D,20240423,000000,5.61,5.8,5.22,5.61,589895,0
+BMR.US,D,20240424,000000,5.69,5.91,5.55,5.66,367875,0
+BMR.US,D,20240425,000000,5.46,5.53,5.28,5.5,220457,0
+BMR.US,D,20240426,000000,5.6,6.2,5.51,6.04,544843,0
+BMR.US,D,20240429,000000,6.01,6.24,5.8,5.98,290982,0
+BMR.US,D,20240430,000000,5.98,5.98,5.52,5.52,239096,0
+BMR.US,D,20240501,000000,5.6,5.75,5.5037,5.54,210284,0
+BMR.US,D,20240502,000000,5.78,6.03,5.7,5.84,274943,0
+BMR.US,D,20240503,000000,6.09,6.2,5.73,5.75,351290,0
+BMR.US,D,20240506,000000,5.75,6.2,5.75,6.05,335813,0
+BMR.US,D,20240507,000000,6.04,6.07,5.55,5.68,534719,0
+BMR.US,D,20240508,000000,5.58,5.9,5.58,5.89,159283,0
+BMR.US,D,20240509,000000,5.89,6.05,5.8,6.04,257177,0
+BMR.US,D,20240510,000000,6.04,6.0577,5.8,5.8,149166,0
+BMR.US,D,20240513,000000,5.88,6.29,5.8535,5.95,366051,0
+BMR.US,D,20240514,000000,5.87,6.08,5.77,5.85,394873,0
+BMR.US,D,20240515,000000,6.08,6.08,5.68,5.71,380339,0
+BMR.US,D,20240516,000000,5.71,5.79,5.6,5.6,218100,0
+BMR.US,D,20240517,000000,5.61,5.84,5.438,5.6,327814,0
+BMR.US,D,20240520,000000,5.6,5.8,5.51,5.51,290332,0
+BMR.US,D,20240521,000000,5.54,5.7,5.28,5.4,254608,0
+BMR.US,D,20240522,000000,5.4,5.5598,5.31,5.33,358664,0
+BMR.US,D,20240523,000000,5.41,5.412,5.1,5.12,373670,0
+BMR.US,D,20240524,000000,5.2,5.25,5.06,5.09,275134,0
+BMR.US,D,20240528,000000,5.12,5.1999,5.02,5.11,314385,0
+BMR.US,D,20240529,000000,5.01,5.16,5.01,5.05,243185,0
+BMR.US,D,20240530,000000,5.07,5.07,4.45,4.75,481225,0
+BMR.US,D,20240531,000000,4.7,4.7229,4.1,4.27,641739,0
+BMR.US,D,20240603,000000,4.38,4.7,4.34,4.65,209010,0
+BMR.US,D,20240604,000000,4.41,4.68,4.4,4.48,187141,0
+BMR.US,D,20240605,000000,4.49,4.52,4.2,4.2,341818,0
+BMR.US,D,20240606,000000,4.25,4.3,4.02,4.15,272319,0
+BMR.US,D,20240607,000000,4.09,4.41,4.0606,4.32,209401,0
+BMR.US,D,20240610,000000,4.37,4.45,4.2,4.38,129001,0
+BMR.US,D,20240611,000000,4.27,4.49,4.27,4.4,1549145,0
+BMR.US,D,20240612,000000,6.07,6.7099,5.13,5.23,56469970,0
+BMR.US,D,20240613,000000,5.26,5.3,4.71,4.71,1871534,0
+BMR.US,D,20240614,000000,4.72,4.89,4.45,4.61,861179,0
+BMR.US,D,20240617,000000,4.62,5.19,4.48,5.19,831244,0
+BMR.US,D,20240618,000000,5.08,5.47,4.94,5.42,914513,0
+BMR.US,D,20240620,000000,5.4,5.77,5.21,5.37,519384,0
+BMR.US,D,20240621,000000,5.37,5.39,5.03,5.19,210567,0
+BMR.US,D,20240624,000000,5.12,5.19,4.86,4.95,273315,0
+BMR.US,D,20240625,000000,4.95,5.14,4.89,5.04,174864,0
+BMR.US,D,20240626,000000,5.04,5.13,4.91,4.96,280930,0
+BMR.US,D,20240627,000000,5.06,5.425,4.91,5.36,361977,0
+BMR.US,D,20240628,000000,5.32,5.43,5.1,5.22,176678,0
+BMR.US,D,20240701,000000,5.34,5.68,5.12,5.62,387213,0
+BMR.US,D,20240702,000000,5.55,5.77,5.45,5.53,225041,0
+BMR.US,D,20240703,000000,5.55,5.7,5.332,5.7,178390,0
+BMR.US,D,20240705,000000,5.65,5.7,5.04,5.45,318704,0
+BMR.US,D,20240708,000000,5.45,5.58,5.41,5.44,102829,0
+BMR.US,D,20240709,000000,5.32,5.42,5.24,5.29,175031,0
+BMR.US,D,20240710,000000,5.3,5.3496,5.11,5.24,216172,0
+BMR.US,D,20240711,000000,5.21,5.49,5.21,5.44,173761,0
+BMR.US,D,20240712,000000,5.38,5.63,5.26,5.56,228745,0
+BMR.US,D,20240715,000000,5.56,5.6,5.3,5.31,142038,0
+BMR.US,D,20240716,000000,5.28,5.75,5.28,5.74,284217,0
+BMR.US,D,20240717,000000,5.51,5.73,5.3,5.41,174223,0
+BMR.US,D,20240718,000000,5.4,5.41,4.96,5.09,252440,0
+BMR.US,D,20240719,000000,5.06,5.29,4.96,5.21,121981,0
+BMR.US,D,20240722,000000,5.14,5.17,4.84,4.96,223380,0
+BMR.US,D,20240723,000000,4.99,5.26,4.94,5.24,164405,0
+BMR.US,D,20240724,000000,5.2,5.2,4.84,4.94,215006,0
+BMR.US,D,20240725,000000,4.86,4.9799,4.7,4.86,120332,0
+BMR.US,D,20240726,000000,4.84,4.9099,4.71,4.85,120174,0
+BMR.US,D,20240729,000000,5.21,5.75,4.25,4.61,7903573,0
+BMR.US,D,20240730,000000,4.33,4.4299,4.13,4.25,577828,0
+BMR.US,D,20240731,000000,4.2,4.67,4.19,4.55,491725,0
+BMR.US,D,20240801,000000,4.53,4.565,4.19,4.2,258651,0
+BMR.US,D,20240802,000000,4.12,4.21,3.91,4.1,402000,0
+BMR.US,D,20240805,000000,3.41,3.87,3.3683,3.77,417789,0
+BMR.US,D,20240806,000000,3.8,3.95,3.6,3.73,393189,0
+BMR.US,D,20240807,000000,3.85,3.86,3.33,3.43,358732,0
+BMR.US,D,20240808,000000,3.44,3.61,3.395,3.52,135866,0
+BMR.US,D,20240809,000000,3.5,3.57,3.38,3.46,154059,0
+BMR.US,D,20240812,000000,3.36,3.43,2.93,3.35,474432,0
+BMR.US,D,20240813,000000,3.44,3.58,3.22,3.54,180366,0
+BMR.US,D,20240814,000000,3.56,3.64,3.41,3.51,197543,0
+BMR.US,D,20240815,000000,3.5,3.74,3.41,3.71,144463,0
+BMR.US,D,20240816,000000,3.72,3.82,3.55,3.64,167752,0
+BMR.US,D,20240819,000000,3.64,3.838,3.6,3.82,102741,0
+BMR.US,D,20240820,000000,3.76,3.96,3.76,3.82,142488,0
+BMR.US,D,20240821,000000,3.87,3.8769,3.7,3.81,103724,0
+BMR.US,D,20240822,000000,3.84,3.93,3.62,3.71,131206,0
+BMR.US,D,20240823,000000,3.72,3.802,3.65,3.72,92137,0
+BMR.US,D,20240826,000000,3.72,3.79,3.58,3.61,83570,0
+BMR.US,D,20240827,000000,3.56,3.69,3.5,3.62,115187,0
+BMR.US,D,20240828,000000,3.62,3.6341,3.21,3.27,295101,0
+BMR.US,D,20240829,000000,3.32,3.54,3.3,3.36,281872,0
+BMR.US,D,20240830,000000,3.42,3.59,3.38,3.48,80096,0
+BMR.US,D,20240903,000000,3.44,3.56,3.27,3.35,209293,0
+BMR.US,D,20240904,000000,3.31,3.3895,3.23,3.28,136851,0
+BMR.US,D,20240905,000000,3.3,3.41,3.16,3.25,107075,0
+BMR.US,D,20240906,000000,3.26,3.28,3.08,3.13,87292,0
+BMR.US,D,20240909,000000,3.16,3.32,3.1,3.21,91105,0
+BMR.US,D,20240910,000000,3.31,3.7394,3.3001,3.61,565195,0
+BMR.US,D,20240911,000000,3.64,3.64,3.41,3.59,154684,0
+BMR.US,D,20240912,000000,3.59,3.6799,3.52,3.52,71957,0
+BMR.US,D,20240913,000000,3.66,4.04,3.66,3.76,386043,0
+BMR.US,D,20240916,000000,3.72,3.82,3.52,3.63,77156,0
+BMR.US,D,20240917,000000,3.67,3.91,3.66,3.78,120579,0
+BMR.US,D,20240918,000000,3.78,3.87,3.58,3.68,92016,0
+BMR.US,D,20240919,000000,3.81,3.82,3.64,3.75,95142,0
+BMR.US,D,20240920,000000,3.76,3.82,3.66,3.79,121854,0
+BMR.US,D,20240923,000000,3.7,3.82,3.67,3.67,60956,0
+BMR.US,D,20240924,000000,3.77,4.25,3.6948,4.18,405473,0
+BMR.US,D,20240925,000000,4.21,4.21,3.83,3.97,213355,0
+BMR.US,D,20240926,000000,4.03,4.0698,3.83,3.91,123457,0
+BMR.US,D,20240927,000000,3.88,4.07,3.86,3.95,97277,0
+BMR.US,D,20240930,000000,3.97,3.99,3.75,3.87,92291,0
+BMR.US,D,20241001,000000,3.9,3.9,3.55,3.73,151456,0
+BMR.US,D,20241002,000000,3.72,3.72,3.63,3.64,97341,0
+BMR.US,D,20241003,000000,3.58,3.66,3.51,3.54,68937,0
+BMR.US,D,20241004,000000,3.6,3.85,3.5,3.69,137997,0
+BMR.US,D,20241007,000000,3.66,3.68,3.45,3.47,109356,0
+BMR.US,D,20241008,000000,3.5,3.56,3.4,3.5,82389,0
+BMR.US,D,20241009,000000,3.44,3.48,3.375,3.48,69808,0
+BMR.US,D,20241010,000000,3.48,3.57,3.4,3.46,99832,0
+BMR.US,D,20241011,000000,3.41,3.53,3.41,3.51,56956,0
+BMR.US,D,20241014,000000,3.54,3.69,3.31,3.46,188454,0
+BMR.US,D,20241015,000000,3.5,3.5,3.25,3.33,189327,0
+BMR.US,D,20241016,000000,3.31,3.4,3.27,3.3,76827,0
+BMR.US,D,20241017,000000,3.29,3.3324,3.25,3.29,66442,0
+BMR.US,D,20241018,000000,3.25,3.47,3.25,3.3,136509,0
+BMR.US,D,20241021,000000,3.35,3.38,3.2,3.24,90275,0
+BMR.US,D,20241022,000000,3.23,3.24,3.07,3.19,148930,0
+BMR.US,D,20241023,000000,3.12,3.24,3.05,3.15,175700,0
+BMR.US,D,20241024,000000,3.11,3.21,3.11,3.14,56196,0
+BMR.US,D,20241025,000000,3.14,3.36,3.14,3.29,224482,0
+BMR.US,D,20241028,000000,3.39,3.5,3.3001,3.4,144062,0
+BMR.US,D,20241029,000000,3.45,3.53,3.23,3.3,177715,0
+BMR.US,D,20241030,000000,3.3,3.36,3.23,3.245,95527,0
+BMR.US,D,20241031,000000,3.28,3.28,3.06,3.08,137278,0
+BMR.US,D,20241101,000000,3.15,3.21,3.08,3.1,108596,0
+BMR.US,D,20241104,000000,3.14,3.1662,2.77,2.78,318869,0
+BMR.US,D,20241105,000000,2.94,3.09,2.84,3.02,196612,0
+BMR.US,D,20241106,000000,3,3.0399,2.85,2.93,176053,0
+BMR.US,D,20241107,000000,2.92,3.1,2.92,3.06,162055,0
+BMR.US,D,20241108,000000,3.15,3.15,2.95,2.97,104502,0
+BMR.US,D,20241111,000000,2.97,2.9999,2.83,2.97,214281,0
+BMR.US,D,20241112,000000,2.89,3.03,2.8,2.86,188373,0
+BMR.US,D,20241113,000000,2.94,2.94,2.57,2.73,253756,0
+BMR.US,D,20241114,000000,2.6,2.708,2.5,2.7,133956,0
+BMR.US,D,20241115,000000,2.65,2.71,2.6001,2.61,127325,0
+BMR.US,D,20241118,000000,2.65,2.65,2.47,2.56,244655,0
+BMR.US,D,20241119,000000,2.56,2.7499,2.4,2.72,181487,0
+BMR.US,D,20241120,000000,2.72,2.79,2.6,2.66,147054,0
+BMR.US,D,20241121,000000,2.62,2.8,2.59,2.75,160483,0
+BMR.US,D,20241122,000000,2.75,3.05,2.54,3.02,236041,0
+BMR.US,D,20241125,000000,3.1,3.35,2.9601,2.98,296279,0
+BMR.US,D,20241126,000000,3.04,3.0537,2.82,2.89,138108,0
+BMR.US,D,20241127,000000,2.84,3.06,2.78,3.05,156015,0
+BMR.US,D,20241129,000000,3.05,3.27,3.005,3.27,173733,0
+BMR.US,D,20241202,000000,3.27,3.3,3.1,3.16,222318,0
+BMR.US,D,20241203,000000,3.11,3.23,3.06,3.06,121362,0
+BMR.US,D,20241204,000000,3.06,3.27,3.06,3.22,242971,0
+BMR.US,D,20241205,000000,3.26,3.42,3.12,3.33,303767,0
+BMR.US,D,20241206,000000,3.38,3.85,3.3,3.73,699344,0
+BMR.US,D,20241209,000000,3.83,4.5986,3.64,4.05,1287802,0
+BMR.US,D,20241210,000000,4.16,4.16,3.6,3.82,410970,0
+BMR.US,D,20241211,000000,3.96,4.81,3.86,4,1077130,0
+BMR.US,D,20241212,000000,3.95,4.05,3.61,3.77,303457,0
+BMR.US,D,20241213,000000,3.79,3.845,3.62,3.7,170911,0
+BMR.US,D,20241216,000000,3.71,4.32,3.6362,4.29,510851,0
+BMR.US,D,20241217,000000,4.37,4.46,3.8854,4.05,307235,0
+BMR.US,D,20241218,000000,4.06,4.12,3.61,3.68,366089,0
+BMR.US,D,20241219,000000,3.7,4.2099,3.62,4.12,398881,0
+BMR.US,D,20241220,000000,4.01,4.2,3.77,4,456725,0
+BMR.US,D,20241223,000000,3.93,3.96,3.58,3.62,280044,0
+BMR.US,D,20241224,000000,3.72,3.72,3.46,3.49,182256,0
+BMR.US,D,20241226,000000,3.64,3.7257,3.32,3.68,272089,0
+BMR.US,D,20241227,000000,3.64,4.27,3.5159,4.07,697166,0
+BMR.US,D,20241230,000000,4.2,5.94,3.95,5.79,3813581,0
+BMR.US,D,20241231,000000,6,6.59,4.72,4.92,2012098,0
+BMR.US,D,20250102,000000,4.91,5.01,4.25,4.75,927687,0
+BMR.US,D,20250103,000000,4.6,5.44,4.6,5.14,797022,0
+BMR.US,D,20250106,000000,5.19,5.199,4.5336,4.65,849012,0
+BMR.US,D,20250107,000000,4.76,4.87,4.39,4.56,462845,0
+BMR.US,D,20250108,000000,4.49,4.49,4,4.07,416892,0
+BMR.US,D,20250110,000000,4.07,4.15,3.8,3.88,199235,0
+BMR.US,D,20250113,000000,4.14,4.14,3.51,3.64,365352,0
+BMR.US,D,20250114,000000,3.73,3.7733,3.51,3.54,288058,0
+BMR.US,D,20250115,000000,3.63,4.0699,3.59,4,661492,0
+BMR.US,D,20250116,000000,4.03,4.23,3.67,3.91,684585,0
+BMR.US,D,20250117,000000,3.98,4.17,3.8,3.87,189213,0
+BMR.US,D,20250121,000000,3.87,3.95,3.7,3.84,200926,0
+BMR.US,D,20250122,000000,3.9,4.228,3.9,4.02,398689,0
+BMR.US,D,20250123,000000,3.98,4.09,3.83,4.04,179857,0
+BMR.US,D,20250124,000000,4.03,4.37,4.02,4.2,253873,0
+BMR.US,D,20250127,000000,3.96,3.96,3.54,3.56,458081,0
+BMR.US,D,20250128,000000,3.63,3.785,3.57,3.7,319986,0
+BMR.US,D,20250129,000000,3.75,3.78,3.555,3.69,183623,0
+BMR.US,D,20250130,000000,3.71,3.7142,3.51,3.59,159822,0
+BMR.US,D,20250131,000000,3.62,3.7672,3.55,3.58,124657,0
+BMR.US,D,20250203,000000,3.5,3.6,3.36,3.55,204818,0
+BMR.US,D,20250204,000000,3.59,3.715,3.51,3.56,224791,0
+BMR.US,D,20250205,000000,3.59,3.655,3.55,3.63,122817,0
+BMR.US,D,20250206,000000,3.64,3.73,3.63,3.69,111155,0
+BMR.US,D,20250207,000000,3.73,3.73,3.49,3.61,153009,0
+BMR.US,D,20250210,000000,3.69,3.69,3.315,3.4,316392,0
+BMR.US,D,20250211,000000,3.4,3.4,3.2,3.23,192008,0
+BMR.US,D,20250212,000000,3.22,3.3399,3.17,3.3,92031,0
+BMR.US,D,20250213,000000,3.38,3.44,3.24,3.43,156659,0
+BMR.US,D,20250214,000000,3.43,3.43,3.23,3.29,124418,0
+BMR.US,D,20250218,000000,3.4,3.65,3.07,3.15,601752,0
+BMR.US,D,20250219,000000,3.18,3.23,3,3.05,237387,0
+BMR.US,D,20250220,000000,3.01,3.04,2.89,3.01,285014,0
+BMR.US,D,20250221,000000,3.07,3.07,2.84,2.9,192467,0
+BMR.US,D,20250224,000000,2.9,2.95,2.75,2.8,253698,0
+BMR.US,D,20250225,000000,2.8,2.8,2.56,2.61,266919,0
+BMR.US,D,20250226,000000,2.77,2.79,2.6,2.66,168055,0
+BMR.US,D,20250227,000000,2.65,2.8,2.5,2.52,194958,0
+BMR.US,D,20250228,000000,2.5,2.6399,2.3,2.56,141372,0
+BMR.US,D,20250303,000000,2.6,2.64,2.31,2.33,164775,0
+BMR.US,D,20250304,000000,2.3,2.57,2.25,2.49,129723,0
+BMR.US,D,20250305,000000,2.47,2.48,2.3599,2.46,113105,0
+BMR.US,D,20250306,000000,2.39,2.5,2.37,2.41,64306,0
+BMR.US,D,20250307,000000,2.42,2.45,2.36,2.45,72342,0
+BMR.US,D,20250310,000000,2.41,2.44,2.28,2.29,162444,0
+BMR.US,D,20250311,000000,2.28,2.37,2.24,2.32,50056,0
+BMR.US,D,20250312,000000,2.36,2.52,2.3301,2.47,78759,0
+BMR.US,D,20250313,000000,2.47,2.5,2.3,2.32,59362,0
+BMR.US,D,20250314,000000,2.4,2.5,2.32,2.49,70977,0
+BMR.US,D,20250317,000000,2.53,2.65,2.5,2.62,244118,0
+BMR.US,D,20250318,000000,2.57,2.5805,2.35,2.38,82723,0
+BMR.US,D,20250319,000000,2.4,2.76,2.33,2.44,265557,0
+BMR.US,D,20250320,000000,2.53,2.53,2.4,2.51,109500,0
+BMR.US,D,20250321,000000,2.53,2.535,2.4464,2.53,47975,0
+BMR.US,D,20250324,000000,2.6,2.85,2.58,2.66,168088,0
+BMR.US,D,20250325,000000,2.64,2.64,2.49,2.52,108770,0
+BMR.US,D,20250326,000000,2.49,2.57,2.38,2.4,51142,0
+BMR.US,D,20250327,000000,2.45,2.52,2.29,2.43,78738,0
+BMR.US,D,20250328,000000,2.4,2.41,2.25,2.31,108289,0
+BMR.US,D,20250331,000000,2.26,2.2968,2.13,2.2,110767,0
+BMR.US,D,20250401,000000,2.24,2.3,2.12,2.3,79774,0
+BMR.US,D,20250402,000000,2.25,2.34,2.24,2.31,43013,0
+BMR.US,D,20250403,000000,2.2,2.49,2.2,2.3,192993,0
+BMR.US,D,20250404,000000,2.19,2.195,2.045,2.1,91588,0
+BMR.US,D,20250407,000000,2,2.1859,1.99,2.07,91500,0
+BMR.US,D,20250408,000000,2.25,2.25,1.86,1.93,95589,0
+BMR.US,D,20250409,000000,1.91,2.25,1.87,2.1,202331,0
+BMR.US,D,20250410,000000,2.08,2.08,1.91,2.02,69206,0
+BMR.US,D,20250411,000000,1.98,2.24,1.96,2.2,88893,0
+BMR.US,D,20250414,000000,2.245,2.35,2.2,2.25,68921,0
+BMR.US,D,20250415,000000,2.2929,2.2929,2.18,2.22,29758,0
+BMR.US,D,20250416,000000,2.16,2.25,2.03,2.12,74663,0
+BMR.US,D,20250417,000000,2.12,2.1957,2.11,2.13,18006,0
+BMR.US,D,20250421,000000,2.21,2.3,2.075,2.24,69839,0
+BMR.US,D,20250422,000000,2.21,2.25,2.0985,2.2,68934,0
+BMR.US,D,20250423,000000,2.21,2.4,2.21,2.4,78104,0
+BMR.US,D,20250424,000000,2.42,2.55,2.33,2.525,65940,0
+BMR.US,D,20250425,000000,2.55,2.57,2.46,2.5,34483,0
+BMR.US,D,20250428,000000,2.45,2.58,2.45,2.52,60281,0
+BMR.US,D,20250429,000000,2.53,2.54,2.4201,2.43,27959,0
+BMR.US,D,20250430,000000,2.39,2.57,2.39,2.53,42415,0
+BMR.US,D,20250501,000000,2.59,2.59,2.43,2.46,22672,0
+BMR.US,D,20250502,000000,2.5005,2.89,2.45,2.786,160067,0
+BMR.US,D,20250505,000000,2.79,2.79,2.6184,2.62,31510,0
+BMR.US,D,20250506,000000,2.65,2.7,2.5702,2.62,13808,0
+BMR.US,D,20250507,000000,2.67,2.89,2.6206,2.88,83468,0
+BMR.US,D,20250508,000000,2.8,2.89,2.65,2.67,50627,0
+BMR.US,D,20250509,000000,2.72,2.8,2.6101,2.64,37174,0
+BMR.US,D,20250512,000000,2.8,3.0587,2.69,2.97,233655,0
+BMR.US,D,20250513,000000,2.9525,2.96,2.75,2.8,151950,0
+BMR.US,D,20250514,000000,2.85,2.87,2.71,2.74,72775,0
+BMR.US,D,20250515,000000,2.72,2.75,2.64,2.7,64789,0
+BMR.US,D,20250516,000000,2.67,2.85,2.65,2.85,64779,0
+BMR.US,D,20250519,000000,2.71,2.78,2.675,2.73,70044,0
+BMR.US,D,20250520,000000,2.71,2.7841,2.66,2.73,33965,0
+BMR.US,D,20250521,000000,2.65,2.8,2.565,2.61,58336,0
+BMR.US,D,20250522,000000,2.57,2.73,2.54,2.71,53478,0
+BMR.US,D,20250523,000000,2.7,2.7,2.58,2.64,29979,0
+BMR.US,D,20250527,000000,2.7708,2.79,2.6598,2.74,66808,0
+BMR.US,D,20250528,000000,2.77,2.8,2.6696,2.74,28257,0
+BMR.US,D,20250529,000000,2.71,2.99,2.71,2.9,133858,0
+BMR.US,D,20250530,000000,2.99,3,2.82,2.89,80721,0
+BMR.US,D,20250602,000000,2.92,2.98,2.829,2.96,50748,0
+BMR.US,D,20250603,000000,2.93,3.2,2.885,3.15,224850,0
+BMR.US,D,20250604,000000,3.12,3.3,3.12,3.2,94686,0
+BMR.US,D,20250605,000000,3.2,3.296,2.9501,3.02,88081,0
+BMR.US,D,20250606,000000,3.06,3.17,3.01,3.1,83172,0
+BMR.US,D,20250609,000000,3.13,3.49,3.0801,3.45,193284,0
+BMR.US,D,20250610,000000,3.52,3.56,3.31,3.37,101488,0
+BMR.US,D,20250611,000000,3.69,4.3199,3.69,4.09,17238003,0
+BMR.US,D,20250612,000000,3.87,4.098,3.58,3.6,588372,0
+BMR.US,D,20250613,000000,3.27,3.4799,3.22,3.23,341600,0
+BMR.US,D,20250616,000000,3.25,3.4328,2.98,3.03,260032,0
+BMR.US,D,20250617,000000,2.92,3.23,2.88,3.11,218888,0
+BMR.US,D,20250618,000000,3.15,3.22,3.03,3.11,114784,0
+BMR.US,D,20250620,000000,3.08,3.27,3.01,3.17,96793,0
+BMR.US,D,20250623,000000,3.16,3.39,3.08,3.15,257238,0
+BMR.US,D,20250624,000000,3.33,3.33,3.1,3.18,89153,0
+BMR.US,D,20250625,000000,3.2,3.2,2.98,3.05,124344,0
+BMR.US,D,20250626,000000,3.01,3.1699,3.01,3.14,174239,0
+BMR.US,D,20250627,000000,3.14,3.2,3.07,3.1,77800,0
+BMR.US,D,20250630,000000,3.08,3.175,3.05,3.155,74616,0
+BMR.US,D,20250701,000000,3.19,3.21,3.05,3.16,112953,0
+BMR.US,D,20250702,000000,3.15,3.3,3.15,3.3,72716,0
+BMR.US,D,20250703,000000,3.3,3.445,3.3,3.41,150800,0
+BMR.US,D,20250707,000000,3.41,3.44,3.35,3.375,93005,0
+BMR.US,D,20250708,000000,3.35,3.45,3.25,3.33,144952,0
+BMR.US,D,20250709,000000,3.33,3.37,3.04,3.08,224859,0
+BMR.US,D,20250710,000000,3.11,3.135,3.02,3.09,101034,0
+BMR.US,D,20250711,000000,3.07,3.07,2.93,3,195132,0
+BMR.US,D,20250714,000000,3.07,3.1394,3.02,3.07,76080,0
+BMR.US,D,20250715,000000,3.1,3.15,3.0501,3.06,79964,0
+BMR.US,D,20250716,000000,3.06,3.15,3.06,3.14,150080,0
+BMR.US,D,20250717,000000,3.15,3.43,3.15,3.43,238705,0
+BMR.US,D,20250718,000000,3.47,3.79,3.4025,3.57,628527,0
+BMR.US,D,20250721,000000,3.71,3.71,3.3,3.42,242359,0
+BMR.US,D,20250722,000000,3.43,3.5,3.2,3.45,82747,0
+BMR.US,D,20250723,000000,3.37,3.5864,3.35,3.53,133287,0
+BMR.US,D,20250724,000000,3.5,3.5842,3.36,3.49,102952,0
+BMR.US,D,20250725,000000,3.5,3.54,3.3695,3.43,70047,0
+BMR.US,D,20250728,000000,3.43,3.47,3.2503,3.33,105210,0
+BMR.US,D,20250729,000000,3.31,3.314,3.15,3.15,170694,0
+BMR.US,D,20250730,000000,3.15,3.24,3.1,3.14,87697,0
+BMR.US,D,20250731,000000,3.16,3.2453,3.035,3.04,89921,0
+BMR.US,D,20250801,000000,2.98,3.07,2.86,3.02,127471,0
+BMR.US,D,20250804,000000,3.05,3.12,3,3.07,69692,0
+BMR.US,D,20250805,000000,3.13,3.13,2.9,2.98,95276,0
+BMR.US,D,20250806,000000,2.97,3.0823,2.92,2.92,96974,0
+BMR.US,D,20250807,000000,2.93,3.013,2.68,2.83,198865,0
+BMR.US,D,20250808,000000,2.85,2.9005,2.789284,2.86,59024,0
+BMR.US,D,20250811,000000,2.88,2.93,2.75,2.8,70710,0
+BMR.US,D,20250812,000000,2.78,2.7869,2.72,2.74,81085,0
+BMR.US,D,20250813,000000,2.77,3.25,2.7601,2.99,512820,0
+BMR.US,D,20250814,000000,3.04,3.85,2.9139,3.18,2793128,0
+BMR.US,D,20250815,000000,3.21,3.3,3.04,3.05,359607,0
+BMR.US,D,20250818,000000,3.03,3.45,3.03,3.3,637326,0
+BMR.US,D,20250819,000000,3.405,3.43,3.12,3.17,299136,0
+BMR.US,D,20250820,000000,3.17,3.17,2.95,3.01,161057,0
+BMR.US,D,20250821,000000,3,3.0599,2.95,3.01,110112,0
+BMR.US,D,20250822,000000,2.96,3.18,2.96,3.12,95838,0
+BMR.US,D,20250825,000000,3.15,3.162,2.96,3,172249,0
+BMR.US,D,20250826,000000,2.99,3.06,2.96,2.99,75171,0
+BMR.US,D,20250827,000000,3,3.59,2.91,3.03,3603835,0
+BMR.US,D,20250828,000000,3.05,3.19,2.9001,2.91,482545,0
+BMR.US,D,20250829,000000,2.91,2.93,2.76,2.81,182422,0
+BMR.US,D,20250902,000000,2.78,2.8,2.69,2.75,141423,0
+BMR.US,D,20250903,000000,2.77,2.82,2.73,2.78,71146,0
+BMR.US,D,20250904,000000,2.8,2.8,2.69,2.7,82461,0
+BMR.US,D,20250905,000000,2.7,2.7379,2.66,2.69,73212,0
+BMR.US,D,20250908,000000,2.6,3,2.6,2.7,10192416,0
+BMR.US,D,20250909,000000,2.73,2.83,2.7,2.78,399795,0
+BMR.US,D,20250910,000000,2.87,3,2.8,2.87,489064,0
+BMR.US,D,20250911,000000,2.93,3,2.81,2.89,587910,0
+BMR.US,D,20250912,000000,2.85,2.95,2.85,2.91,202879,0
+BMR.US,D,20250915,000000,2.88,2.96,2.81,2.84,145529,0
+BMR.US,D,20250916,000000,2.87,2.89,2.78,2.86,109102,0
+BMR.US,D,20250917,000000,2.8,2.98,2.7951,2.87,171829,0
+BMR.US,D,20250918,000000,2.9,3.02,2.88,3.01,337366,0
+BMR.US,D,20250919,000000,3.01,3.08,2.97,3.02,200695,0
+BMR.US,D,20250922,000000,3.03,3.1,2.96,3.07,148596,0
+BMR.US,D,20250923,000000,3.07,3.1635,3.01,3.05,141672,0
+BMR.US,D,20250924,000000,3.03,3.11,2.96,3.02,191374,0
+BMR.US,D,20250925,000000,2.99,3.02,2.84,2.95,152484,0
+BMR.US,D,20250926,000000,2.97,2.97,2.88,2.95,66448,0
+BMR.US,D,20250929,000000,3.06,3.19,3.03,3.15,249511,0
+BMR.US,D,20250930,000000,3.15,3.15,2.97,3.06,149047,0
+BMR.US,D,20251001,000000,3.04,3.13,3.02,3.05,99298,0
+BMR.US,D,20251002,000000,3.05,3.17,3.05,3.14,160958,0
+BMR.US,D,20251003,000000,3.17,3.24,3.07,3.12,140793,0
+BMR.US,D,20251006,000000,3.12,3.2,3.09,3.16,148139,0
+BMR.US,D,20251007,000000,3.16,3.19,3,3.05,114458,0
+BMR.US,D,20251008,000000,3.04,3.06,2.95,2.97,232771,0
+BMR.US,D,20251009,000000,2.94,2.9871,2.86,2.91,174706,0
+BMR.US,D,20251010,000000,2.93,2.9875,2.76,2.78,223406,0
+BMR.US,D,20251013,000000,2.87,3,2.79,2.98,236144,0
+BMR.US,D,20251014,000000,2.9282,2.99,2.84,2.98,126126,0
+BMR.US,D,20251015,000000,2.97,3.11,2.82,2.83,1389825,0
+BMR.US,D,20251016,000000,2.88,2.9,2.64,2.71,283334,0
+BMR.US,D,20251017,000000,2.68,2.69,2.5909,2.65,155870,0
+BMR.US,D,20251020,000000,2.69,2.9,2.67,2.87,243858,0
+BMR.US,D,20251021,000000,2.87,2.8999,2.75,2.75,204404,0
+BMR.US,D,20251022,000000,2.72,2.8,2.62,2.7,170310,0
+BMR.US,D,20251023,000000,2.68,2.87,2.6601,2.82,136202,0
+BMR.US,D,20251024,000000,2.85,2.896,2.83,2.86,115375,0
+BMR.US,D,20251027,000000,2.84,2.88,2.81,2.81,98248,0
+BMR.US,D,20251028,000000,2.81,2.86,2.72,2.74,187324,0
+BMR.US,D,20251029,000000,2.8,2.84,2.6206,2.7,162993,0
+BMR.US,D,20251030,000000,2.72,2.72,2.55,2.59,197459,0
+BMR.US,D,20251031,000000,2.59,2.65,2.56,2.62,120499,0
+BMR.US,D,20251103,000000,2.61,2.62,2.47,2.53,117952,0
+BMR.US,D,20251104,000000,2.49,2.49,2.26,2.28,207891,0
+BMR.US,D,20251105,000000,2.33,2.4,2.275,2.38,158315,0
+BMR.US,D,20251106,000000,2.4,2.4,2.13,2.155,286520,0
+BMR.US,D,20251107,000000,2.24,2.2491,2.1036,2.19,71030,0
+BMR.US,D,20251110,000000,2.3,2.33,2.12,2.15,130744,0
+BMR.US,D,20251111,000000,2.19,2.195,2.06,2.11,100672,0
+BMR.US,D,20251112,000000,2.09,2.16,2.09,2.1,137924,0
+BMR.US,D,20251113,000000,2.09,2.18,2.02,2.06,110184,0
+BMR.US,D,20251114,000000,2,2.115,2,2.04,72608,0
+BMR.US,D,20251117,000000,2.07,2.0894,1.9148,1.96,143184,0
+BMR.US,D,20251118,000000,1.96,2.06,1.9501,2.04,64046,0
+BMR.US,D,20251119,000000,2.04,2.0805,1.93,1.96,81674,0
+BMR.US,D,20251120,000000,1.97,2.08,1.89,1.9,104590,0
+BMR.US,D,20251121,000000,1.9,1.97,1.885,1.92,97971,0
+BMR.US,D,20251124,000000,1.9,2.05,1.9,2.02,108004,0
+BMR.US,D,20251125,000000,2.02,2.04,1.98,2.03,45576,0
+BMR.US,D,20251126,000000,2.07,2.2,2.04,2.17,117516,0
+BMR.US,D,20251128,000000,2.16,2.23,2.15,2.22,50138,0
+BMR.US,D,20251201,000000,2.22,2.24,2.12,2.15,110042,0
+BMR.US,D,20251202,000000,2.2,2.23,2.11,2.11,71525,0
+BMR.US,D,20251203,000000,2.1,2.23,2.1,2.22,48939,0
+BMR.US,D,20251204,000000,2.24,2.46,2.2,2.43,204373,0
+BMR.US,D,20251205,000000,2.46,2.46,2.27,2.28,95305,0
+BMR.US,D,20251208,000000,2.29,2.3,2.24,2.24,55482,0
+BMR.US,D,20251209,000000,2.2,2.4,2.182,2.39,74710,0
+BMR.US,D,20251210,000000,2.37,2.51,2.36,2.47,94124,0
+BMR.US,D,20251211,000000,2.4,2.47,2.34,2.41,61177,0
+BMR.US,D,20251212,000000,2.4,2.466,2.26,2.3,82532,0
+BMR.US,D,20251215,000000,2.28,2.29,2.13,2.15,80755,0
+BMR.US,D,20251216,000000,2.06,2.19,2.06,2.15,44205,0
+BMR.US,D,20251217,000000,2.1716,2.21,1.91,1.935,149380,0
+BMR.US,D,20251218,000000,2.01,2.0499,1.89,1.943,90656,0
+BMR.US,D,20251219,000000,1.97,2.04,1.94,1.99,67351,0
+BMR.US,D,20251222,000000,2.01,2.1,1.98,2.07,111175,0
+BMR.US,D,20251223,000000,2.06,2.08,2,2,46556,0
+BMR.US,D,20251224,000000,2.01,2.02,1.95,1.99,42802,0
+BMR.US,D,20251226,000000,1.99,1.99,1.86,1.88,162473,0
+BMR.US,D,20251229,000000,1.89,1.99,1.83,1.86,179085,0
+BMR.US,D,20251230,000000,1.86,1.913,1.7,1.71,306144,0
+BMR.US,D,20251231,000000,1.71,1.735,1.54,1.57,503415,0
+BMR.US,D,20260102,000000,1.6,1.75,1.6,1.75,88695,0
+BMR.US,D,20260105,000000,1.8,1.92,1.78,1.89,149662,0
+BMR.US,D,20260106,000000,1.92,2.03,1.9,2.01,82005,0
+BMR.US,D,20260107,000000,2,2,1.92,1.94,57957,0
+BMR.US,D,20260108,000000,1.95,1.99,1.91,1.95,60180,0
+BMR.US,D,20260109,000000,1.97,2.04,1.94,2.03,71924,0
+BMR.US,D,20260112,000000,2.0472,2.0472,1.96,2,54839,0
+BMR.US,D,20260113,000000,2.02,2.039,1.9,1.95,111162,0
+BMR.US,D,20260114,000000,1.94,1.97,1.93,1.95,35468,0
+BMR.US,D,20260115,000000,1.96,2.04,1.9506,1.97,61203,0
+BMR.US,D,20260116,000000,1.94,1.98,1.91,1.91,35881,0
+BMR.US,D,20260120,000000,1.91,1.95,1.78,1.91,89851,0
+BMR.US,D,20260121,000000,1.88,1.9548,1.83,1.86,60999,0
+BMR.US,D,20260122,000000,1.88,2.055,1.88,1.92,158240,0
+BMR.US,D,20260123,000000,1.96,1.98,1.905,1.91,42810,0
+BMR.US,D,20260126,000000,1.95,1.99,1.91,1.91,74105,0
+BMR.US,D,20260127,000000,1.93,1.93,1.89,1.9,47760,0
+BMR.US,D,20260128,000000,1.895,2.04,1.74,1.98,3124370,0
+BMR.US,D,20260129,000000,1.98,2.08,1.95,2.07,203791,0
+BMR.US,D,20260130,000000,2.09,2.15,1.9798,2.04,228824,0
+BMR.US,D,20260202,000000,2,2.04,1.94,2,128259,0
+BMR.US,D,20260203,000000,2.02,2.02,1.88,1.92,134854,0
+BMR.US,D,20260204,000000,1.92,1.92,1.75,1.77,117909,0
+BMR.US,D,20260205,000000,1.76,1.78,1.62,1.63,111613,0
+BMR.US,D,20260206,000000,1.66,1.81,1.66,1.79,87687,0
+BMR.US,D,20260209,000000,1.83,1.9,1.78,1.84,83617,0
+BMR.US,D,20260210,000000,1.85,1.87,1.81,1.81,34968,0
+BMR.US,D,20260211,000000,1.83,1.83,1.67,1.7,85110,0
+BMR.US,D,20260212,000000,1.68,1.7031,1.6035,1.69,37888,0
+BMR.US,D,20260213,000000,1.67,1.8139,1.64,1.68,35076,0
+BMR.US,D,20260217,000000,1.65,1.74,1.64,1.69,46516,0
+BMR.US,D,20260218,000000,1.66,1.76,1.66,1.73,17069,0
diff --git a/daily/us/nasdaq stocks/1/bokf.us.txt b/daily/us/nasdaq stocks/1/bokf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d725497e0e3403485451dcef77c3983c94ef6fcc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bokf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOKF.US,D,20050225,000000,29.1398,29.5586,29.1398,29.5586,76134.955263226,0
+BOKF.US,D,20050228,000000,29.5586,30.0049,29.537,29.9804,94433.790870246,0
+BOKF.US,D,20050301,000000,29.9292,30.4109,29.8643,30.293,107033.43937854,0
+BOKF.US,D,20050302,000000,30.3117,30.7638,30.0865,30.5968,116060.79713353,0
+BOKF.US,D,20050303,000000,30.6784,30.8179,30.5259,30.6971,64438.55111397,0
+BOKF.US,D,20050304,000000,30.7776,31.222,30.7638,30.9802,238490.07729849,0
+BOKF.US,D,20050307,000000,30.9261,31.3852,30.8543,31.3125,71328.840852822,0
+BOKF.US,D,20050308,000000,31.3931,31.626,30.7344,31.5484,92302.825856533,0
+BOKF.US,D,20050309,000000,31.4472,31.6576,30.8465,31.0235,82733.318052706,0
+BOKF.US,D,20050310,000000,30.8749,31.4303,30.8543,31.0421,158204.06321858,0
+BOKF.US,D,20050311,000000,31.1453,31.1453,30.8425,30.8612,21391.023502814,0
+BOKF.US,D,20050314,000000,30.7511,31.4019,30.7511,31.2309,77568.143666245,0
+BOKF.US,D,20050315,000000,31.2466,31.2466,30.6784,31.0185,100115.68612877,0
+BOKF.US,D,20050316,000000,30.9969,31.0048,30.0787,30.1947,162372.41387547,0
+BOKF.US,D,20050317,000000,30.1868,30.4483,30.1504,30.1868,142868.23528935,0
+BOKF.US,D,20050318,000000,30.0787,30.2202,29.8643,30.0138,119295.38841926,0
+BOKF.US,D,20050321,000000,29.8938,30.0403,29.8643,29.9144,94771.490337813,0
+BOKF.US,D,20050322,000000,29.9292,30.056,29.5457,29.6037,45793.878702815,0
+BOKF.US,D,20050323,000000,29.5586,29.7464,29.3079,29.5074,109213.22841165,0
+BOKF.US,D,20050324,000000,29.5006,29.6559,29.4514,29.4514,110216.15514365,0
+BOKF.US,D,20050328,000000,29.3373,29.7227,29.2105,29.4514,134011.76160227,0
+BOKF.US,D,20050329,000000,29.4514,29.6559,29.2352,29.4062,564521.62139424,0
+BOKF.US,D,20050330,000000,29.4297,30.1425,29.4297,30.0196,88675.6080814,0
+BOKF.US,D,20050331,000000,30.0865,30.2999,30.0639,30.0639,68153.245257207,0
+BOKF.US,D,20050401,000000,30.2999,30.4483,29.768,29.9518,22856.761252104,0
+BOKF.US,D,20050404,000000,29.9518,30.0787,29.706,30.0255,36630.220560311,0
+BOKF.US,D,20050405,000000,30.115,30.3117,30.0472,30.234,50977.362096555,0
+BOKF.US,D,20050406,000000,30.3715,30.3874,30.1229,30.1574,42303.978482266,0
+BOKF.US,D,20050407,000000,30.2772,30.3421,30.1504,30.1504,29063.514719254,0
+BOKF.US,D,20050408,000000,30.3715,30.4857,29.768,29.8171,21721.602800884,0
+BOKF.US,D,20050411,000000,29.8171,30.1287,29.8171,29.9724,26114.747380468,0
+BOKF.US,D,20050412,000000,29.7464,30.3184,29.6117,30.0324,24459.816555976,0
+BOKF.US,D,20050413,000000,29.8555,30.3578,29.8555,30.2772,52412.584833714,0
+BOKF.US,D,20050414,000000,30.2861,30.293,29.7307,29.7768,32057.037409163,0
+BOKF.US,D,20050415,000000,29.8555,29.9086,29.5763,29.7533,45166.286620017,0
+BOKF.US,D,20050418,000000,29.8093,29.9518,29.4859,29.7533,32978.590775475,0
+BOKF.US,D,20050419,000000,29.7887,29.9007,29.6559,29.8418,47362.350326274,0
+BOKF.US,D,20050420,000000,29.8555,30.5888,29.8555,30.0324,192488.6965132,0
+BOKF.US,D,20050421,000000,30.0255,30.8838,30.0255,30.7108,77620.019186864,0
+BOKF.US,D,20050422,000000,30.8425,30.9113,30.2025,30.3184,54686.970404437,0
+BOKF.US,D,20050425,000000,30.35,31.3056,30.35,30.9802,69993.30048862,0
+BOKF.US,D,20050426,000000,30.7776,31.0185,30.7776,30.9192,25590.906338912,0
+BOKF.US,D,20050427,000000,30.7638,31.3322,30.7638,31.2466,67074.030994893,0
+BOKF.US,D,20050428,000000,30.9192,31.165,30.5584,30.8465,164077.18588644,0
+BOKF.US,D,20050429,000000,30.9192,30.9261,30.1504,30.9261,111452.0131349,0
+BOKF.US,D,20050502,000000,30.7432,31.2977,30.6459,31.1915,116827.74110505,0
+BOKF.US,D,20050503,000000,31.4099,31.7637,31.3469,31.4796,154290.00432943,0
+BOKF.US,D,20050504,000000,31.7057,32.1294,31.69,32.1167,42790.184342196,0
+BOKF.US,D,20050505,000000,32.1441,32.2494,31.7549,31.9888,77839.727274198,0
+BOKF.US,D,20050506,000000,31.9967,31.9967,31.6399,31.9613,18122.865703739,0
+BOKF.US,D,20050509,000000,32.0046,33.202,31.9044,33.1519,148228.70575343,0
+BOKF.US,D,20050510,000000,33.0555,33.1076,32.4411,32.6594,140385.33046907,0
+BOKF.US,D,20050511,000000,32.5964,32.7459,32.4027,32.5738,120166.08343203,0
+BOKF.US,D,20050512,000000,32.559,32.6594,32.2798,32.383,108556.13848381,0
+BOKF.US,D,20050513,000000,32.5168,32.5168,32.2798,32.5168,106863.57247768,0
+BOKF.US,D,20050516,000000,32.5168,33.0349,32.4027,33.0349,73078.368214916,0
+BOKF.US,D,20050517,000000,32.8933,33.2266,32.559,33.2266,42189.038603244,0
+BOKF.US,D,20050518,000000,33.2266,33.4409,32.9867,33.4409,120907.59822677,0
+BOKF.US,D,20050519,000000,33.433,33.433,32.8343,33.3436,32178.080290611,0
+BOKF.US,D,20050520,000000,33.264,33.3583,32.8206,33.3515,44666.857588164,0
+BOKF.US,D,20050523,000000,33.2355,33.5657,33.0791,33.3652,54426.575634265,0
+BOKF.US,D,20050524,000000,33.2433,33.3809,33.1597,33.3436,149651.72248574,0
+BOKF.US,D,20050525,000000,33.1873,33.2915,32.5964,32.8343,81371.331344656,0
+BOKF.US,D,20050526,000000,32.7035,33.027,32.6505,32.9238,21527.323890326,0
+BOKF.US,D,20050527,000000,33.0113,33.0113,32.7665,32.9867,32612.410629921,0
+BOKF.US,D,20050531,000000,33.0486,33.4173,33.0486,33.4173,46295.342068811,0
+BOKF.US,D,20050601,000000,33.3289,33.6542,33.3289,33.6542,55883.158879916,0
+BOKF.US,D,20050602,000000,33.5963,33.6906,33.1794,33.1794,58632.561472787,0
+BOKF.US,D,20050603,000000,33.2355,33.5657,33.1215,33.1372,40579.880296946,0
+BOKF.US,D,20050606,000000,33.0791,33.0791,32.559,32.8569,45586.376620334,0
+BOKF.US,D,20050607,000000,32.9956,33.3652,32.8127,33.202,31807.831476771,0
+BOKF.US,D,20050608,000000,33.2551,33.2698,32.7734,33.027,23007.30197861,0
+BOKF.US,D,20050609,000000,33.0634,33.086,32.7812,33.086,25825.871932309,0
+BOKF.US,D,20050610,000000,32.8127,33.2846,32.6958,32.6958,44780.780300115,0
+BOKF.US,D,20050613,000000,32.9159,33.4635,32.6181,33.1519,97616.506635358,0
+BOKF.US,D,20050614,000000,33.1439,33.3721,32.8274,33.2099,81645.966453822,0
+BOKF.US,D,20050615,000000,33.1076,33.2492,32.9522,32.9956,46042.067468135,0
+BOKF.US,D,20050616,000000,32.9956,32.9956,32.9316,32.9956,96430.48983059,0
+BOKF.US,D,20050617,000000,32.9956,33.3652,32.9316,33.264,85937.394326308,0
+BOKF.US,D,20050620,000000,33.4026,33.8784,33.2492,33.5559,74866.547925709,0
+BOKF.US,D,20050621,000000,33.5559,33.8155,33.2433,33.3436,44273.213931693,0
+BOKF.US,D,20050622,000000,33.4547,33.8096,33.4547,33.7733,37785.72235295,0
+BOKF.US,D,20050623,000000,33.78,33.8381,33.3289,33.3289,30493.651621059,0
+BOKF.US,D,20050624,000000,33.617,33.7594,33.0555,33.0555,252512.74253909,0
+BOKF.US,D,20050627,000000,33.0181,33.6985,33.0181,33.6985,53770.50287348,0
+BOKF.US,D,20050628,000000,33.6985,33.9483,33.5963,33.786,36820.430802586,0
+BOKF.US,D,20050629,000000,33.956,34.1045,33.8017,34.076,42834.93969332,0
+BOKF.US,D,20050630,000000,33.9354,34.1045,33.604,34.0839,34493.152544172,0
+BOKF.US,D,20050701,000000,34.0249,34.2382,34.0091,34.2382,23827.138637823,0
+BOKF.US,D,20050705,000000,34.2461,34.6521,34.1045,34.2943,53107.309943197,0
+BOKF.US,D,20050706,000000,34.4693,34.4693,33.9866,34.2775,59473.758640492,0
+BOKF.US,D,20050707,000000,34.4299,34.659,34.1999,34.4968,50553.203427954,0
+BOKF.US,D,20050708,000000,34.4438,35.0306,34.3414,35.0306,36911.975838974,0
+BOKF.US,D,20050711,000000,35.065,35.3373,34.8723,35.2204,46310.599574875,0
+BOKF.US,D,20050712,000000,35.2204,35.3373,34.9254,35.0218,38973.773491861,0
+BOKF.US,D,20050713,000000,34.9992,35.3246,34.9992,35.2155,16825.977688234,0
+BOKF.US,D,20050714,000000,35.4002,35.6185,35.2155,35.3099,65624.567918739,0
+BOKF.US,D,20050715,000000,35.3099,35.5203,35.0542,35.5203,31527.09336518,0
+BOKF.US,D,20050718,000000,35.3099,35.4062,35.0739,35.3246,81384.55451658,0
+BOKF.US,D,20050719,000000,35.2862,35.5713,35.1388,35.5713,51092.301975576,0
+BOKF.US,D,20050720,000000,35.6382,36.4964,35.6185,36.0865,104802.79199187,0
+BOKF.US,D,20050721,000000,35.6933,36.644,35.6619,36.4335,73425.222186122,0
+BOKF.US,D,20050722,000000,36.528,36.8012,36.2113,36.2566,70092.982861576,0
+BOKF.US,D,20050725,000000,36.2113,36.2566,35.879,35.9675,37380.889858698,0
+BOKF.US,D,20050726,000000,35.8436,36.462,35.7463,36.4404,55971.652415091,0
+BOKF.US,D,20050727,000000,36.4749,36.4749,35.879,36.0717,35883.619930208,0
+BOKF.US,D,20050728,000000,35.9017,36.1444,35.8713,36.114,18377.157471486,0
+BOKF.US,D,20050729,000000,36.1367,36.174,35.7945,35.9754,28009.729633713,0
+BOKF.US,D,20050801,000000,35.9017,35.938,35.7395,35.8937,26666.051932943,0
+BOKF.US,D,20050802,000000,35.7011,35.7552,34.2244,34.7327,115149.41543792,0
+BOKF.US,D,20050803,000000,34.5627,34.8595,34.5627,34.8154,37552.791093695,0
+BOKF.US,D,20050804,000000,34.5853,34.6227,33.7594,33.8017,111067.52398207,0
+BOKF.US,D,20050805,000000,33.7359,33.9049,33.7054,33.8312,204414.98042049,0
+BOKF.US,D,20050808,000000,33.9118,33.9118,33.786,33.8706,45273.089162471,0
+BOKF.US,D,20050809,000000,33.7663,33.9866,33.7594,33.9354,52424.790838567,0
+BOKF.US,D,20050810,000000,33.7938,34.0908,33.7663,33.8096,34717.94646686,0
+BOKF.US,D,20050811,000000,33.9866,34.0839,33.9354,34.0091,31416.222154443,0
+BOKF.US,D,20050812,000000,33.8981,34.0033,33.7663,33.8784,24616.460284908,0
+BOKF.US,D,20050815,000000,33.9954,34.0407,33.7359,33.7359,27076.987429621,0
+BOKF.US,D,20050816,000000,33.7359,34.0593,33.7359,33.8981,30623.849006145,0
+BOKF.US,D,20050817,000000,33.7594,33.9276,33.4478,33.4478,50645.765631413,0
+BOKF.US,D,20050818,000000,33.4409,34.133,33.4409,33.9276,55331.854327441,0
+BOKF.US,D,20050819,000000,33.9954,34.142,33.9954,34.0593,19393.3073754,0
+BOKF.US,D,20050822,000000,33.9354,34.142,33.9197,34.076,13938.240373707,0
+BOKF.US,D,20050823,000000,33.956,34.2167,33.9118,34.142,31606.432396717,0
+BOKF.US,D,20050824,000000,33.9118,34.1193,33.8784,34.0671,37531.430585204,0
+BOKF.US,D,20050825,000000,34.017,34.1714,33.8096,34.0671,34998.684578451,0
+BOKF.US,D,20050826,000000,34.1577,34.1577,33.7054,33.8843,31393.84447888,0
+BOKF.US,D,20050829,000000,33.9954,34.1803,33.5226,34.1803,29363.579005194,0
+BOKF.US,D,20050830,000000,33.9954,34.2697,33.9276,33.9954,61108.346123565,0
+BOKF.US,D,20050831,000000,34.0407,35.0385,33.8981,34.7269,93160.297697373,0
+BOKF.US,D,20050901,000000,34.7406,34.9186,34.4299,34.9117,32121.118934635,0
+BOKF.US,D,20050902,000000,34.8154,34.9186,34.8065,34.8291,29925.055228379,0
+BOKF.US,D,20050906,000000,34.7406,35.3373,34.7406,35.0602,56559.574982121,0
+BOKF.US,D,20050907,000000,35.0218,35.537,34.9992,35.529,34088.32004992,0
+BOKF.US,D,20050908,000000,35.4062,35.6382,35.0739,35.3443,34809.491503248,0
+BOKF.US,D,20050909,000000,35.5074,35.5074,35.2429,35.3009,53465.352752184,0
+BOKF.US,D,20050912,000000,35.2204,35.5153,34.9687,35.0071,42213.450612947,0
+BOKF.US,D,20050913,000000,35.1565,35.1565,34.5567,34.6227,31805.79714263,0
+BOKF.US,D,20050914,000000,34.6974,34.6974,34.4761,34.6521,88972.620866128,0
+BOKF.US,D,20050915,000000,34.6452,34.9186,34.6452,34.8438,30196.638836332,0
+BOKF.US,D,20050916,000000,34.9992,35.2065,34.9765,35.065,99917.338549926,0
+BOKF.US,D,20050919,000000,34.9687,35.1388,34.8812,35.1309,26466.68718703,0
+BOKF.US,D,20050920,000000,35.1152,35.4229,34.9598,35.1476,35424.877581194,0
+BOKF.US,D,20050921,000000,35.065,35.1702,34.7032,34.8723,36397.289301056,0
+BOKF.US,D,20050922,000000,34.7327,35.1978,34.5686,34.9992,54901.592656416,0
+BOKF.US,D,20050923,000000,34.9254,35.2509,34.9254,35.1309,38033.911118271,0
+BOKF.US,D,20050926,000000,35.3373,35.4445,35.1231,35.1476,14074.540761219,0
+BOKF.US,D,20050927,000000,35.1476,35.2509,35.0866,35.1152,54094.979169124,0
+BOKF.US,D,20050928,000000,35.1231,35.2941,35.0739,35.1073,18816.573646152,0
+BOKF.US,D,20050929,000000,35.0739,35.709,34.9254,35.5625,174358.71063996,0
+BOKF.US,D,20050930,000000,35.5625,35.6539,35.3925,35.6019,56480.235950583,0
+BOKF.US,D,20051003,000000,35.5458,35.9144,35.473,35.9017,25206.417186079,0
+BOKF.US,D,20051004,000000,35.762,35.8486,35.5458,35.588,104053.13986055,0
+BOKF.US,D,20051005,000000,35.4936,35.4936,35.1702,35.2735,55289.13331046,0
+BOKF.US,D,20051006,000000,35.2813,35.3009,35.0739,35.1761,26437.189341971,0
+BOKF.US,D,20051007,000000,35.0955,35.2862,35.0385,35.0739,55607.506603679,0
+BOKF.US,D,20051010,000000,35.0464,35.0817,34.7701,34.8527,57144.446047936,0
+BOKF.US,D,20051011,000000,34.9333,34.9333,34.4968,34.4968,61822.397407397,0
+BOKF.US,D,20051012,000000,34.4693,34.7327,34.1577,34.3336,54401.14645749,0
+BOKF.US,D,20051013,000000,34.309,34.309,33.956,34.133,31777.316464642,0
+BOKF.US,D,20051014,000000,34.0033,34.4604,34.0033,34.4604,55615.643940246,0
+BOKF.US,D,20051017,000000,34.4899,34.6384,34.3257,34.5351,34742.358476563,0
+BOKF.US,D,20051018,000000,34.5115,34.5115,34.366,34.4064,35140.070801319,0
+BOKF.US,D,20051019,000000,34.017,34.017,31.9888,32.208,210523.06868176,0
+BOKF.US,D,20051020,000000,32.215,33.433,32.215,32.8343,138658.18078253,0
+BOKF.US,D,20051021,000000,32.9238,32.9238,32.5325,32.5659,89118.075757278,0
+BOKF.US,D,20051024,000000,32.6731,32.7586,32.5964,32.6643,73501.509716446,0
+BOKF.US,D,20051025,000000,32.6505,32.6958,32.2937,32.3094,101043.34249751,0
+BOKF.US,D,20051026,000000,32.3094,32.4725,32.1167,32.449,65532.005715279,0
+BOKF.US,D,20051027,000000,32.3398,32.5532,32.1609,32.215,85186.725027923,0
+BOKF.US,D,20051028,000000,32.3468,32.5088,32.3015,32.5088,53130.70478583,0
+BOKF.US,D,20051031,000000,32.5659,32.5738,32.449,32.5325,134370.82157833,0
+BOKF.US,D,20051101,000000,32.3468,32.6958,32.332,32.5265,80439.606307635,0
+BOKF.US,D,20051102,000000,32.6181,32.737,32.3703,32.5168,27231.59682441,0
+BOKF.US,D,20051103,000000,32.4332,32.6259,32.1441,32.5413,64757.941574258,0
+BOKF.US,D,20051104,000000,32.4411,32.5325,32.0744,32.5168,54817.167789523,0
+BOKF.US,D,20051107,000000,33.0939,33.549,32.8718,33.3289,139669.24485109,0
+BOKF.US,D,20051108,000000,33.1597,33.4262,33.0349,33.1519,57842.222658633,0
+BOKF.US,D,20051109,000000,32.8845,33.5226,32.8845,33.433,66356.928209848,0
+BOKF.US,D,20051110,000000,33.2551,33.7733,33.2551,33.5559,38726.601893612,0
+BOKF.US,D,20051111,000000,33.5333,34.076,33.5333,33.8912,61910.890942572,0
+BOKF.US,D,20051114,000000,34.5499,34.5499,34.0317,34.4141,63330.856173667,0
+BOKF.US,D,20051115,000000,34.4378,34.544,34.1507,34.2167,50002.916042551,0
+BOKF.US,D,20051116,000000,34.1999,34.1999,33.956,34.0091,34194.105425302,0
+BOKF.US,D,20051117,000000,33.9483,34.544,33.9483,34.2874,37283.241819883,0
+BOKF.US,D,20051118,000000,34.2874,34.7779,34.2874,34.7269,35904.980438699,0
+BOKF.US,D,20051121,000000,34.5499,34.8154,34.1803,34.6895,46058.342141271,0
+BOKF.US,D,20051122,000000,34.659,34.7327,34.5047,34.717,39893.292524031,0
+BOKF.US,D,20051123,000000,34.5991,35.1231,34.5991,35.0602,62737.847771283,0
+BOKF.US,D,20051125,000000,35.1702,35.1761,34.7848,35.1004,14958.458945905,0
+BOKF.US,D,20051128,000000,35.0866,35.3925,34.7701,34.7701,69211.099011032,0
+BOKF.US,D,20051129,000000,34.9687,35.3925,34.7327,34.9923,50917.349239366,0
+BOKF.US,D,20051130,000000,35.0464,35.1565,34.7928,35.1565,67320.185426071,0
+BOKF.US,D,20051201,000000,35.2862,35.3835,34.7779,35.3246,94923.04823139,0
+BOKF.US,D,20051202,000000,35.473,35.8112,35.2862,35.4652,62384.890797651,0
+BOKF.US,D,20051205,000000,35.3186,35.4308,34.6738,34.8723,98625.536369775,0
+BOKF.US,D,20051206,000000,34.8154,35.1004,34.4141,34.6895,92697.486680075,0
+BOKF.US,D,20051207,000000,34.6974,34.9048,34.3582,34.4378,111565.93584686,0
+BOKF.US,D,20051208,000000,34.2167,34.7622,34.192,34.7622,64428.37944326,0
+BOKF.US,D,20051209,000000,34.659,35.1231,34.6078,34.8154,39111.091046443,0
+BOKF.US,D,20051212,000000,34.7986,34.8979,34.6078,34.8065,60755.389149934,0
+BOKF.US,D,20051213,000000,34.8881,34.9048,34.659,34.6816,70480.52351562,0
+BOKF.US,D,20051214,000000,34.7701,35.0218,34.7406,34.9529,46859.869793208,0
+BOKF.US,D,20051215,000000,34.9186,34.9186,34.7102,34.7622,42640.660782762,0
+BOKF.US,D,20051216,000000,34.6227,34.6816,34.3178,34.4438,35819.538404735,0
+BOKF.US,D,20051219,000000,34.6305,34.6305,33.8312,34.1045,55524.098903857,0
+BOKF.US,D,20051220,000000,33.8706,34.4604,33.8706,34.3807,35693.409687934,0
+BOKF.US,D,20051221,000000,34.2697,34.6974,34.253,34.2835,15473.145483824,0
+BOKF.US,D,20051222,000000,34.5253,34.5253,34.133,34.2835,38969.704823577,0
+BOKF.US,D,20051223,000000,34.0534,34.253,34.0534,34.1271,7240.1952112711,0
+BOKF.US,D,20051227,000000,34.1193,34.142,33.7663,33.7663,15789.4844429,0
+BOKF.US,D,20051228,000000,34.0033,34.0033,33.1597,33.1597,124369.01776933,0
+BOKF.US,D,20051229,000000,33.2355,33.8784,33.2355,33.8784,35250.942012056,0
+BOKF.US,D,20051230,000000,33.5293,33.6621,33.3947,33.5736,27835.794064575,0
+BOKF.US,D,20060103,000000,33.4714,33.9118,33.1439,33.9118,74358.981557287,0
+BOKF.US,D,20060104,000000,33.9354,34.482,33.9354,34.4604,56908.463287467,0
+BOKF.US,D,20060105,000000,34.5351,34.7032,34.3994,34.6895,48698.907857548,0
+BOKF.US,D,20060106,000000,34.5853,34.7701,34.3994,34.7701,28063.639488476,0
+BOKF.US,D,20060109,000000,34.4899,34.6148,33.9787,34.309,75231.710904192,0
+BOKF.US,D,20060110,000000,34.3867,34.6452,34.1664,34.5499,77857.019114404,0
+BOKF.US,D,20060111,000000,34.6148,34.6305,34.3749,34.3807,50628.473791207,0
+BOKF.US,D,20060112,000000,34.3945,34.4761,34.1271,34.1577,29318.823654072,0
+BOKF.US,D,20060113,000000,34.076,34.2874,33.9954,34.192,50076.152071662,0
+BOKF.US,D,20060117,000000,34.0671,34.142,33.8529,33.9423,68034.236709902,0
+BOKF.US,D,20060118,000000,34.0249,34.0249,33.6621,34.017,28725.815251687,0
+BOKF.US,D,20060119,000000,33.8155,34.1123,33.7516,34.0976,23318.555102331,0
+BOKF.US,D,20060120,000000,33.9787,33.9787,33.2994,33.5059,18763.680958459,0
+BOKF.US,D,20060123,000000,33.5293,33.727,33.5146,33.6985,14821.141391322,0
+BOKF.US,D,20060124,000000,33.7359,33.9787,33.7359,33.8607,26343.60997144,0
+BOKF.US,D,20060125,000000,33.6847,33.6906,33.4635,33.492,49600.117882441,0
+BOKF.US,D,20060126,000000,33.433,33.786,33.433,33.6621,43272.321533844,0
+BOKF.US,D,20060127,000000,33.5963,33.9483,33.5893,33.9483,13119.420881564,0
+BOKF.US,D,20060130,000000,33.9197,33.9197,33.4262,33.4262,27437.064572749,0
+BOKF.US,D,20060131,000000,33.5806,33.78,33.4754,33.6985,92069.894597277,0
+BOKF.US,D,20060201,000000,33.9954,33.9954,33.2551,33.3515,35889.722932634,0
+BOKF.US,D,20060202,000000,33.2551,33.4409,33.2551,33.4409,37271.035815033,0
+BOKF.US,D,20060203,000000,33.604,33.604,33.0044,33.2551,49145.444201711,0
+BOKF.US,D,20060206,000000,33.2551,33.3436,32.8569,33.1439,69729.854217234,0
+BOKF.US,D,20060207,000000,32.8785,33.2492,32.8785,33.1794,45620.960300748,0
+BOKF.US,D,20060208,000000,33.0555,33.1597,32.9316,33.1597,104205.7149212,0
+BOKF.US,D,20060209,000000,33.2551,33.5806,33.1215,33.492,34624.367096329,0
+BOKF.US,D,20060210,000000,33.617,33.6267,33.1145,33.1145,33995.75784646,0
+BOKF.US,D,20060213,000000,33.2915,33.2915,32.8403,32.8785,22195.602655963,0
+BOKF.US,D,20060214,000000,32.9316,33.0555,32.7969,32.8845,29956.587407579,0
+BOKF.US,D,20060215,000000,32.7734,33.0044,32.6181,32.8343,57670.321423636,0
+BOKF.US,D,20060216,000000,33.0181,33.2266,32.8403,33.2178,50305.014662633,0
+BOKF.US,D,20060217,000000,33.0703,33.5059,33.0113,33.4754,56369.364739845,0
+BOKF.US,D,20060221,000000,33.4714,33.4714,33.0044,33.0703,12469.451123206,0
+BOKF.US,D,20060222,000000,33.2355,33.549,33.0181,33.4999,54906.678491769,0
+BOKF.US,D,20060223,000000,33.5226,33.78,33.2433,33.6267,45734.883012698,0
+BOKF.US,D,20060224,000000,33.2433,33.8529,33.2433,33.8529,32152.651113836,0
+BOKF.US,D,20060227,000000,33.8607,34.0317,33.8607,34.0317,59586.664185371,0
+BOKF.US,D,20060228,000000,33.8843,33.9483,33.6621,33.8981,45702.333666426,0
+BOKF.US,D,20060301,000000,33.7733,34.3582,33.6985,34.0465,70747.021288219,0
+BOKF.US,D,20060302,000000,33.9866,34.2943,33.846,34.2943,38209.881021552,0
+BOKF.US,D,20060303,000000,34.1803,34.4761,34.1045,34.2461,58207.385637117,0
+BOKF.US,D,20060306,000000,34.3867,34.3867,33.6542,33.9707,40472.060587422,0
+BOKF.US,D,20060307,000000,33.9787,34.0317,33.6375,34.0091,37865.061384487,0
+BOKF.US,D,20060308,000000,34.0593,34.2618,33.9354,34.253,51985.374663901,0
+BOKF.US,D,20060309,000000,34.1851,34.3336,34.1577,34.1577,29466.312879364,0
+BOKF.US,D,20060310,000000,34.133,34.5351,34.133,34.5351,46490.63814644,0
+BOKF.US,D,20060313,000000,34.5499,34.5853,34.3582,34.4064,18062.852846551,0
+BOKF.US,D,20060314,000000,34.3503,34.6668,34.3503,34.6668,31177.187892761,0
+BOKF.US,D,20060315,000000,34.7327,34.7327,34.3749,34.6974,39570.850562529,0
+BOKF.US,D,20060316,000000,34.7327,34.8595,34.6521,34.8595,33215.590703014,0
+BOKF.US,D,20060317,000000,34.9598,35.0866,34.6738,35.0739,98519.750994393,0
+BOKF.US,D,20060320,000000,34.9923,35.1231,34.717,34.8979,54187.541372584,0
+BOKF.US,D,20060321,000000,34.7327,34.8723,34.6384,34.6384,313743.14871118,0
+BOKF.US,D,20060322,000000,34.5853,35.0866,34.4141,35.0542,50621.35362171,0
+BOKF.US,D,20060323,000000,34.9461,35.2813,34.9461,35.2813,35103.452786763,0
+BOKF.US,D,20060324,000000,35.2509,35.2813,35.0071,35.2155,51554.095825802,0
+BOKF.US,D,20060327,000000,35.1231,35.1918,35.0739,35.1004,20568.135342387,0
+BOKF.US,D,20060328,000000,35.1761,35.36,34.5567,35.0218,36605.808550607,0
+BOKF.US,D,20060329,000000,34.8438,35.2429,34.8438,35.1152,29813.16685057,0
+BOKF.US,D,20060330,000000,35.0306,35.3295,35.0306,35.0739,75159.492042152,0
+BOKF.US,D,20060331,000000,34.9923,35.2204,34.9254,35.1388,39941.099376368,0
+BOKF.US,D,20060403,000000,35.0955,35.2735,34.9598,35.1388,29549.720579185,0
+BOKF.US,D,20060404,000000,34.9333,35.4308,34.8723,35.1152,30576.042153808,0
+BOKF.US,D,20060405,000000,35.3295,35.588,35.2065,35.5625,45895.595409914,0
+BOKF.US,D,20060406,000000,35.588,35.7257,35.473,35.5203,69069.712788165,0
+BOKF.US,D,20060407,000000,35.4996,35.4996,34.8655,34.9186,13665.639598683,0
+BOKF.US,D,20060410,000000,34.9117,35.4769,34.8369,35.185,94295.456148592,0
+BOKF.US,D,20060411,000000,35.1152,35.1152,34.7779,34.8154,16409.956356201,0
+BOKF.US,D,20060412,000000,34.7779,34.8979,34.6078,34.6078,37829.460537002,0
+BOKF.US,D,20060413,000000,34.6452,34.7554,34.4968,34.7269,104686.83494578,0
+BOKF.US,D,20060417,000000,34.7701,35.2509,34.7032,35.0955,72018.480126951,0
+BOKF.US,D,20060418,000000,35.2292,35.887,34.9765,35.8713,51771.769578993,0
+BOKF.US,D,20060419,000000,35.7011,36.056,35.5537,36.056,57046.798009122,0
+BOKF.US,D,20060420,000000,35.9901,36.0266,35.762,35.8623,32059.071743305,0
+BOKF.US,D,20060421,000000,35.8486,36.0186,35.6933,35.8024,41342.755600184,0
+BOKF.US,D,20060424,000000,35.7945,36.1592,35.709,36.0472,97739.583850948,0
+BOKF.US,D,20060425,000000,36.0029,36.0029,35.6019,35.7257,31847.50099254,0
+BOKF.US,D,20060426,000000,35.5203,35.8713,35.5203,35.8623,145770.21294285,0
+BOKF.US,D,20060427,000000,35.8359,36.1819,35.8024,35.9517,63976.757263742,0
+BOKF.US,D,20060428,000000,36.174,36.174,35.8623,35.9754,38682.863709559,0
+BOKF.US,D,20060501,000000,35.9144,36.1681,35.9144,36.122,146375.42735009,0
+BOKF.US,D,20060502,000000,36.1367,36.1524,35.9233,36.0796,77205.015021903,0
+BOKF.US,D,20060503,000000,36.0472,36.3204,35.9754,36.2054,42834.93969332,0
+BOKF.US,D,20060504,000000,36.2487,36.4964,36.1966,36.411,57497.403021568,0
+BOKF.US,D,20060505,000000,36.4964,36.9211,36.4964,36.5888,70714.471941947,0
+BOKF.US,D,20060508,000000,36.759,36.9153,36.5201,36.7658,49734.38393581,0
+BOKF.US,D,20060509,000000,36.8544,36.8544,36.4827,36.5044,42775.944003203,0
+BOKF.US,D,20060510,000000,36.2193,36.5968,36.2193,36.584,21925.036215082,0
+BOKF.US,D,20060511,000000,36.4827,36.5771,36.174,36.174,33813.684940754,0
+BOKF.US,D,20060512,000000,36.1052,36.293,36.1052,36.2487,136874.06974003,0
+BOKF.US,D,20060515,000000,36.2113,36.2113,35.9901,36.0796,54499.811663375,0
+BOKF.US,D,20060516,000000,36.1287,36.4335,35.8564,36.3981,43974.166812823,0
+BOKF.US,D,20060517,000000,36.4887,36.4887,35.8623,36.0118,34367.023827369,0
+BOKF.US,D,20060518,000000,35.8436,36.1819,35.4573,35.6019,54034.966311935,0
+BOKF.US,D,20060519,000000,35.8436,35.8436,35.5537,35.6333,55264.721300757,0
+BOKF.US,D,20060522,000000,35.473,35.5792,35.4229,35.4652,28405.407624327,0
+BOKF.US,D,20060523,000000,35.3678,35.5713,35.1004,35.1004,17694.638366855,0
+BOKF.US,D,20060524,000000,35.1565,35.3443,34.8723,35.1152,34815.594505674,0
+BOKF.US,D,20060525,000000,35.3531,35.5537,35.185,35.4002,32404.908547439,0
+BOKF.US,D,20060526,000000,35.5458,35.6619,35.3925,35.4769,48251.354346315,0
+BOKF.US,D,20060530,000000,35.4769,35.7168,35.4573,35.6185,80141.576355837,0
+BOKF.US,D,20060531,000000,35.8359,36.2763,35.7336,36.2763,64840.332107009,0
+BOKF.US,D,20060601,000000,36.2566,36.584,36.1592,36.584,52601.777908918,0
+BOKF.US,D,20060602,000000,36.468,36.644,36.2566,36.462,56054.04294784,0
+BOKF.US,D,20060605,000000,36.636,36.636,35.8623,35.8623,35952.787291036,0
+BOKF.US,D,20060606,000000,36.1367,36.2998,35.7945,35.9086,35112.607290401,0
+BOKF.US,D,20060607,000000,35.8359,36.5544,35.8359,36.2113,41467.867149916,0
+BOKF.US,D,20060608,000000,35.8623,36.584,35.8623,36.4827,22619.761324564,0
+BOKF.US,D,20060609,000000,36.4887,36.5378,36.1681,36.1681,43405.570420142,0
+BOKF.US,D,20060612,000000,36.174,36.174,35.8191,35.8191,15522.986670301,0
+BOKF.US,D,20060613,000000,35.8112,36.174,35.7011,36.1052,80038.842481667,0
+BOKF.US,D,20060614,000000,35.9321,35.938,35.0542,35.6619,73915.496714337,0
+BOKF.US,D,20060615,000000,35.6706,36.056,35.5792,35.8564,61704.406027163,0
+BOKF.US,D,20060616,000000,35.9901,35.9971,35.5625,35.709,42330.424826111,0
+BOKF.US,D,20060619,000000,35.5625,35.5625,34.7484,34.8979,59026.205129259,0
+BOKF.US,D,20060620,000000,34.8979,35.1633,34.8979,35.1231,23393.825465584,0
+BOKF.US,D,20060621,000000,35.0385,35.2509,34.8881,34.9461,67574.477193816,0
+BOKF.US,D,20060622,000000,35.0464,35.2292,34.7779,35.0385,28317.931256222,0
+BOKF.US,D,20060623,000000,35.3009,35.4996,34.7327,35.3373,133472.66305466,0
+BOKF.US,D,20060626,000000,35.6019,35.6863,35.4002,35.4308,22196.619823035,0
+BOKF.US,D,20060627,000000,35.4839,35.4936,35.3678,35.3925,94567.039756545,0
+BOKF.US,D,20060628,000000,35.5949,35.6077,35.2656,35.6019,179446.58032903,0
+BOKF.US,D,20060629,000000,35.5458,36.3284,35.3925,36.2054,33502.431817033,0
+BOKF.US,D,20060630,000000,36.0649,36.7078,36.0118,36.7078,91270.401279483,0
+BOKF.US,D,20060703,000000,36.584,36.584,36.4404,36.584,10879.618991255,0
+BOKF.US,D,20060705,000000,36.5604,36.7294,36.3284,36.3903,42133.094414341,0
+BOKF.US,D,20060706,000000,36.1819,36.6685,36.0649,36.2566,17571.561151266,0
+BOKF.US,D,20060707,000000,36.2566,36.35,35.6619,35.9017,33337.650751534,0
+BOKF.US,D,20060710,000000,35.9901,36.0717,35.7699,35.8436,18971.18304094,0
+BOKF.US,D,20060711,000000,35.7552,36.0029,35.5713,36.0029,12327.047733268,0
+BOKF.US,D,20060712,000000,35.762,35.879,35.7168,35.7759,32196.389297888,0
+BOKF.US,D,20060713,000000,35.8436,35.8436,35.5153,35.6863,28174.510699213,0
+BOKF.US,D,20060714,000000,35.5074,35.6933,35.473,35.6933,17910.277785904,0
+BOKF.US,D,20060717,000000,35.4769,35.9144,35.473,35.8191,31172.102057406,0
+BOKF.US,D,20060718,000000,35.6264,36.1052,35.6264,35.8564,22585.177644151,0
+BOKF.US,D,20060719,000000,36.2428,36.7688,36.2428,36.7688,29706.364308117,0
+BOKF.US,D,20060720,000000,36.6183,37.3636,36.6183,37.3193,69801.055912203,0
+BOKF.US,D,20060721,000000,37.3969,37.3969,36.7933,36.9153,67194.056709268,0
+BOKF.US,D,20060724,000000,37.2329,37.4747,37.1355,37.4747,27886.652418125,0
+BOKF.US,D,20060725,000000,37.4815,37.688,37.3036,37.5052,70166.218890686,0
+BOKF.US,D,20060726,000000,37.4815,37.9515,37.4678,37.7362,36588.516710401,0
+BOKF.US,D,20060727,000000,37.9426,37.9682,37.7676,37.8129,33393.594940437,0
+BOKF.US,D,20060728,000000,37.9387,38.4145,37.9132,38.331,25448.502948974,0
+BOKF.US,D,20060731,000000,38.3094,38.3094,38.0076,38.0076,16021.398535085,0
+BOKF.US,D,20060801,000000,37.982,38.331,37.869,38.1786,18018.097495428,0
+BOKF.US,D,20060802,000000,38.215,38.4293,38.1697,38.3388,30159.003654705,0
+BOKF.US,D,20060803,000000,38.3536,38.6671,38.2454,38.6131,21380.851832104,0
+BOKF.US,D,20060804,000000,38.6878,39.2718,38.6809,39.0261,57369.239970624,0
+BOKF.US,D,20060807,000000,38.9002,39.1587,38.6731,38.9523,27920.218931467,0
+BOKF.US,D,20060808,000000,38.6731,39.2581,38.6731,39.0575,34175.796418025,0
+BOKF.US,D,20060809,000000,39.2128,39.2404,38.8107,38.9297,28669.871062783,0
+BOKF.US,D,20060810,000000,38.4224,39.0506,38.4224,38.8421,17654.968851086,0
+BOKF.US,D,20060811,000000,38.799,38.9149,38.62,38.6671,49595.032047085,0
+BOKF.US,D,20060814,000000,38.5817,39.1057,38.5817,39.1057,109289.51594198,0
+BOKF.US,D,20060815,000000,39.1666,39.6307,39.1666,39.4036,29823.33852128,0
+BOKF.US,D,20060816,000000,39.3152,39.4752,39.087,39.087,134788.8772445,0
+BOKF.US,D,20060817,000000,39.2049,39.5363,38.9445,39.0988,51833.816770324,0
+BOKF.US,D,20060818,000000,39.0919,39.1459,38.9365,39.0428,13590.36923543,0
+BOKF.US,D,20060821,000000,39.0428,39.0732,38.8658,38.9612,13559.8542233,0
+BOKF.US,D,20060822,000000,38.9523,39.0575,38.7154,38.8865,49929.68001344,0
+BOKF.US,D,20060823,000000,38.7075,39.0575,38.5276,38.5541,18800.298973015,0
+BOKF.US,D,20060824,000000,38.4421,38.5689,38.2317,38.2926,30557.733146531,0
+BOKF.US,D,20060825,000000,38.394,38.394,37.9682,37.9682,21068.581541312,0
+BOKF.US,D,20060828,000000,38.1461,38.4293,38.1068,38.3782,64683.688378077,0
+BOKF.US,D,20060829,000000,38.4293,38.5541,38.269,38.5541,197199.19721894,0
+BOKF.US,D,20060830,000000,38.0597,38.4293,38.0597,38.331,26845.073337437,0
+BOKF.US,D,20060831,000000,38.3094,38.4293,38.1373,38.4293,28828.549125857,0
+BOKF.US,D,20060901,000000,38.4224,38.4293,38.1461,38.386,52653.653429538,0
+BOKF.US,D,20060905,000000,38.4293,38.4696,38.1639,38.2602,95513.005132561,0
+BOKF.US,D,20060906,000000,38.3014,38.4293,38.1137,38.4224,15262.59190013,0
+BOKF.US,D,20060907,000000,38.2651,38.3782,37.8757,37.9515,20447.092460941,0
+BOKF.US,D,20060908,000000,37.9132,38.1068,37.8129,37.9741,12365.700081965,0
+BOKF.US,D,20060911,000000,38.3241,38.4293,38.1216,38.4293,22467.186263916,0
+BOKF.US,D,20060912,000000,38.4077,38.4293,38.3241,38.4293,19541.813767763,0
+BOKF.US,D,20060913,000000,38.2317,38.4293,38.2317,38.269,45735.900179768,0
+BOKF.US,D,20060914,000000,38.4617,38.4696,38.2857,38.4696,92718.847188565,0
+BOKF.US,D,20060915,000000,38.3713,38.5473,38.1874,38.5473,48662.289842993,0
+BOKF.US,D,20060918,000000,38.6427,38.6809,38.3536,38.563,107106.67540764,0
+BOKF.US,D,20060919,000000,38.7458,38.7458,38.4617,38.7232,19702.526164979,0
+BOKF.US,D,20060920,000000,38.7597,39.0181,38.7597,38.9799,28087.034331109,0
+BOKF.US,D,20060921,000000,39.0988,39.2128,38.8058,38.9739,30422.44992609,0
+BOKF.US,D,20060922,000000,38.9002,38.9365,38.3713,38.6427,20281.29422837,0
+BOKF.US,D,20060925,000000,38.563,38.9228,38.394,38.7537,81119.073911053,0
+BOKF.US,D,20060926,000000,38.7075,38.7075,38.5541,38.6731,15557.570350716,0
+BOKF.US,D,20060927,000000,38.5315,38.9365,37.4747,38.6043,14213.892649944,0
+BOKF.US,D,20060928,000000,38.6043,39.0919,38.5964,39.0338,22010.478249045,0
+BOKF.US,D,20060929,000000,38.8933,39.0181,38.6958,38.8727,84109.545099748,0
+BOKF.US,D,20061002,000000,38.9149,39.2049,38.6269,39.0064,261244.10467643,0
+BOKF.US,D,20061003,000000,38.7232,39.3662,38.7232,38.9739,39212.807753542,0
+BOKF.US,D,20061004,000000,38.8058,39.2404,38.799,39.2404,49154.59870535,0
+BOKF.US,D,20061005,000000,39.2276,39.4852,39.1057,39.4852,17561.389480556,0
+BOKF.US,D,20061006,000000,39.3583,39.3583,38.9228,39.0428,130083.46237413,0
+BOKF.US,D,20061009,000000,38.9799,39.1666,38.9523,39.0181,49856.44398433,0
+BOKF.US,D,20061010,000000,39.0064,39.3229,38.7154,39.0732,74575.638143406,0
+BOKF.US,D,20061011,000000,38.9739,39.2049,38.9365,38.9445,22483.460937052,0
+BOKF.US,D,20061012,000000,38.9445,39.1587,38.8588,39.0732,109975.08654783,0
+BOKF.US,D,20061013,000000,39.1372,39.5756,39.0428,39.3898,50762.739844577,0
+BOKF.US,D,20061016,000000,39.2718,39.3898,39.2049,39.3898,31608.466730859,0
+BOKF.US,D,20061017,000000,39.5363,39.5363,38.737,39.1372,84425.884058825,0
+BOKF.US,D,20061018,000000,39.0181,39.3898,38.7537,38.9149,79053.207589883,0
+BOKF.US,D,20061019,000000,38.8727,38.8727,38.3014,38.3625,139391.55824071,0
+BOKF.US,D,20061020,000000,38.4293,38.5315,37.9908,38.1461,64781.336416892,0
+BOKF.US,D,20061023,000000,38.1068,38.1993,37.869,37.982,57747.62612103,0
+BOKF.US,D,20061024,000000,37.8757,37.9269,37.7037,37.8207,43438.119766414,0
+BOKF.US,D,20061025,000000,37.7636,37.9996,37.688,37.8129,47666.483280499,0
+BOKF.US,D,20061026,000000,37.8296,38.0754,37.7037,38.0076,53828.481396525,0
+BOKF.US,D,20061027,000000,37.8463,38.032,37.8463,37.9132,53304.640354969,0
+BOKF.US,D,20061030,000000,37.9132,38.215,37.9132,38.215,51898.915462867,0
+BOKF.US,D,20061031,000000,38.1137,38.2454,37.8542,37.982,57300.072609798,0
+BOKF.US,D,20061101,000000,37.8129,37.9996,37.511,37.6073,49477.040666852,0
+BOKF.US,D,20061102,000000,37.5052,37.6663,37.2092,37.4039,42728.137150866,0
+BOKF.US,D,20061103,000000,37.511,37.6506,37.1502,37.2673,30791.681572858,0
+BOKF.US,D,20061106,000000,37.2004,37.8827,37.2004,37.6733,30392.952081032,0
+BOKF.US,D,20061107,000000,37.6447,37.9741,37.5494,37.6153,16461.831876821,0
+BOKF.US,D,20061108,000000,37.4039,37.7833,37.3262,37.7833,56469.047112803,0
+BOKF.US,D,20061109,000000,37.1502,37.8296,37.1502,37.8129,57721.179777185,0
+BOKF.US,D,20061110,000000,37.7205,37.9908,37.7037,37.9908,36574.276371407,0
+BOKF.US,D,20061113,000000,38.0597,38.4421,38.0597,38.4224,74148.427973593,0
+BOKF.US,D,20061114,000000,38.4224,38.4293,38.1304,38.3094,17484.084783161,0
+BOKF.US,D,20061115,000000,38.3162,38.4617,38.3162,38.4224,29334.081160136,0
+BOKF.US,D,20061116,000000,38.4293,38.5276,38.2524,38.4293,59654.814379127,0
+BOKF.US,D,20061117,000000,38.208,38.8334,38.208,38.8334,33484.122809755,0
+BOKF.US,D,20061120,000000,38.8421,38.9297,38.6347,38.9228,38218.018358119,0
+BOKF.US,D,20061121,000000,38.8274,38.8658,38.6504,38.8334,14977.785120253,0
+BOKF.US,D,20061122,000000,38.7232,38.8334,38.6043,38.8196,17794.320739811,0
+BOKF.US,D,20061124,000000,38.6731,38.9228,38.6427,38.9149,7103.8948237592,0
+BOKF.US,D,20061127,000000,38.9739,38.9739,38.4854,38.8658,307785.60117642,0
+BOKF.US,D,20061128,000000,38.8196,39.2128,38.8196,39.2128,110820.35238382,0
+BOKF.US,D,20061129,000000,39.2207,39.4124,39.2207,39.3436,30494.66878813,0
+BOKF.US,D,20061130,000000,39.4262,39.8833,39.2993,39.8273,75454.470492737,0
+BOKF.US,D,20061201,000000,39.9049,40.1645,39.3583,39.5432,65441.477845961,0
+BOKF.US,D,20061204,000000,39.4665,39.5599,39.1804,39.2128,73453.702864109,0
+BOKF.US,D,20061205,000000,39.2128,39.4576,38.6671,38.7744,111186.53252936,0
+BOKF.US,D,20061206,000000,38.6671,38.9976,38.563,38.7075,46392.990107625,0
+BOKF.US,D,20061207,000000,38.8196,39.1587,38.6131,38.6131,33971.345836756,0
+BOKF.US,D,20061208,000000,38.7232,38.8421,38.5541,38.6504,49167.821877272,0
+BOKF.US,D,20061211,000000,38.9091,39.1057,38.6504,39.0988,36922.147509685,0
+BOKF.US,D,20061212,000000,38.9976,39.1135,38.799,38.9887,18438.187495745,0
+BOKF.US,D,20061213,000000,38.8933,39.1892,38.8274,38.9149,42617.265940129,0
+BOKF.US,D,20061214,000000,38.8196,39.5196,38.6574,39.5029,59751.445250871,0
+BOKF.US,D,20061215,000000,39.5284,39.5284,39.0575,39.2207,43336.403059315,0
+BOKF.US,D,20061218,000000,39.2718,39.4852,39.087,39.3505,30713.359708391,0
+BOKF.US,D,20061219,000000,39.1892,39.3583,38.968,39.2581,42445.364705133,0
+BOKF.US,D,20061220,000000,39.1587,39.7299,39.1529,39.5432,66511.537604637,0
+BOKF.US,D,20061221,000000,39.723,40.1183,39.6838,40.0023,39954.32254829,0
+BOKF.US,D,20061222,000000,40.1477,40.1477,39.6838,39.7919,32509.676755751,0
+BOKF.US,D,20061226,000000,39.6542,40.0259,39.6542,39.9049,31855.638329108,0
+BOKF.US,D,20061227,000000,39.9049,40.312,39.8273,39.8636,62738.864938354,0
+BOKF.US,D,20061228,000000,40.1016,40.6384,40.0023,40.6315,82569.554154278,0
+BOKF.US,D,20061229,000000,40.6098,40.8311,40.4732,40.6315,69694.253369749,0
+BOKF.US,D,20070103,000000,40.5547,41.1988,40.5547,40.9234,89314.389001979,0
+BOKF.US,D,20070104,000000,40.5214,40.9324,39.8696,39.9049,120026.73154331,0
+BOKF.US,D,20070105,000000,39.8577,40.0406,39.6307,39.9807,78067.572698098,0
+BOKF.US,D,20070108,000000,39.9276,39.9954,39.6464,39.784,66317.258694079,0
+BOKF.US,D,20070109,000000,39.7005,40.0102,39.2049,39.6385,57153.600551576,0
+BOKF.US,D,20070110,000000,39.6307,39.6838,39.4036,39.4124,44881.479840142,0
+BOKF.US,D,20070111,000000,39.6248,39.9865,39.6051,39.7437,23961.404691193,0
+BOKF.US,D,20070112,000000,39.9865,40.1557,39.7575,40.1477,26710.807284066,0
+BOKF.US,D,20070116,000000,40.1822,40.5066,39.5893,39.7073,32914.509250003,0
+BOKF.US,D,20070117,000000,39.7506,39.7506,39.1135,39.1587,37099.134580036,0
+BOKF.US,D,20070118,000000,39.0732,39.0919,38.5817,38.5817,93423.743968758,0
+BOKF.US,D,20070119,000000,38.8058,38.9149,38.6731,38.8933,42603.025601135,0
+BOKF.US,D,20070122,000000,38.7822,38.7822,38.5403,38.7075,43546.95664301,0
+BOKF.US,D,20070123,000000,38.6131,38.9149,38.6131,38.7075,41232.901556518,0
+BOKF.US,D,20070124,000000,38.6269,38.9739,38.6131,38.9739,26040.494184286,0
+BOKF.US,D,20070125,000000,38.8658,38.9799,38.8058,38.8058,40443.579909434,0
+BOKF.US,D,20070126,000000,38.9297,38.9297,38.4293,38.8727,26328.352465375,0
+BOKF.US,D,20070129,000000,38.9612,39.1529,38.8274,38.9091,30897.46694824,0
+BOKF.US,D,20070130,000000,38.9002,39.3898,38.799,38.9612,61142.929803978,0
+BOKF.US,D,20070131,000000,38.8511,39.2993,38.5315,39.2915,113798.61756766,0
+BOKF.US,D,20070201,000000,39.3583,39.3583,38.6731,39.0664,34783.045159403,0
+BOKF.US,D,20070202,000000,38.9799,39.1215,38.9002,39.1135,35043.439929575,0
+BOKF.US,D,20070205,000000,38.9612,39.1726,38.6427,39.0575,30916.793122588,0
+BOKF.US,D,20070206,000000,39.0506,39.0801,38.7675,39.0575,28002.609464216,0
+BOKF.US,D,20070207,000000,39.1292,39.1292,38.6043,38.7075,41586.875697221,0
+BOKF.US,D,20070208,000000,38.7597,39.0988,38.737,39.0988,24560.516096004,0
+BOKF.US,D,20070209,000000,38.9739,39.0732,38.6878,38.7597,25409.850600276,0
+BOKF.US,D,20070212,000000,38.7744,38.792,38.6131,38.6878,16217.711779785,0
+BOKF.US,D,20070213,000000,38.8058,39.0064,38.7675,38.9976,18065.904347764,0
+BOKF.US,D,20070214,000000,38.9149,38.9976,38.8107,38.8727,76473.671897864,0
+BOKF.US,D,20070215,000000,38.792,38.9091,38.7537,38.8196,19536.727932409,0
+BOKF.US,D,20070216,000000,38.8196,38.8795,38.4941,38.7597,43658.845020818,0
+BOKF.US,D,20070220,000000,38.8334,39.3505,38.7311,39.3229,17993.685485724,0
+BOKF.US,D,20070221,000000,39.4124,39.4124,39.1459,39.3583,10124.881024585,0
+BOKF.US,D,20070222,000000,39.2492,39.4036,39.0919,39.2581,24239.091301573,0
+BOKF.US,D,20070223,000000,39.3436,39.3436,39.0988,39.2915,10823.674802351,0
+BOKF.US,D,20070226,000000,39.0919,39.1215,38.5905,38.7232,14648.222989254,0
+BOKF.US,D,20070227,000000,38.7232,38.7232,37.7037,37.8296,68772.700003438,0
+BOKF.US,D,20070228,000000,38.0468,38.1933,37.0254,37.048,103706.28588935,0
+BOKF.US,D,20070301,000000,37.2534,38.2926,36.8848,38.2857,62868.045156369,0
+BOKF.US,D,20070302,000000,38.208,38.6427,38.208,38.5817,43976.201146964,0
+BOKF.US,D,20070305,000000,38.4341,38.6269,38.215,38.2651,24846.34004295,0
+BOKF.US,D,20070306,000000,38.2779,38.4341,38.2227,38.394,23263.628080498,0
+BOKF.US,D,20070307,000000,38.3536,38.799,38.3388,38.6504,32533.071598384,0
+BOKF.US,D,20070308,000000,38.6574,38.8658,38.5748,38.5964,81974.51141775,0
+BOKF.US,D,20070309,000000,38.8274,39.3898,38.8274,39.1529,56375.467742272,0
+BOKF.US,D,20070312,000000,38.9523,39.1666,38.8334,39.0261,36942.490851104,0
+BOKF.US,D,20070313,000000,38.737,38.7537,38.6131,38.6504,93298.632419027,0
+BOKF.US,D,20070314,000000,38.5541,38.5541,37.6506,38.0597,195448.65268977,0
+BOKF.US,D,20070315,000000,38.1304,38.269,37.9426,38.208,119352.34977523,0
+BOKF.US,D,20070316,000000,38.0597,38.3162,37.9741,38.1993,74599.032986039,0
+BOKF.US,D,20070319,000000,38.1786,38.2779,37.9741,38.1068,42448.416206346,0
+BOKF.US,D,20070320,000000,38.0253,38.1216,37.8129,37.9132,38604.541845093,0
+BOKF.US,D,20070321,000000,36.9488,38.0253,36.9488,37.8463,161282.01077538,0
+BOKF.US,D,20070322,000000,37.7972,38.0253,37.6153,37.7037,78733.817129593,0
+BOKF.US,D,20070323,000000,37.7362,37.7972,37.5622,37.6153,37770.464846886,0
+BOKF.US,D,20070326,000000,37.5052,37.6153,37.2397,37.5415,76657.779137713,0
+BOKF.US,D,20070327,000000,37.4678,37.5346,37.0903,37.0971,61139.878302765,0
+BOKF.US,D,20070328,000000,37.1415,37.1649,36.5771,36.5968,139454.62259911,0
+BOKF.US,D,20070329,000000,36.584,36.8091,36.3284,36.528,155417.02544408,0
+BOKF.US,D,20070330,000000,36.5201,36.6764,36.3127,36.6026,115922.46241188,0
+BOKF.US,D,20070402,000000,36.5771,36.584,36.3352,36.4964,68442.120705366,0
+BOKF.US,D,20070403,000000,36.584,36.701,36.4749,36.584,64289.027554535,0
+BOKF.US,D,20070404,000000,36.7147,36.7147,36.2251,36.3824,176530.36233652,0
+BOKF.US,D,20070405,000000,36.235,36.3981,36.0649,36.2113,53927.146602411,0
+BOKF.US,D,20070409,000000,36.0649,36.2054,35.9144,35.9517,499456.49536455,0
+BOKF.US,D,20070410,000000,35.9017,36.5201,35.9017,36.0393,259731.57724188,0
+BOKF.US,D,20070411,000000,36.0266,36.7078,36.0266,36.4562,232794.95886804,0
+BOKF.US,D,20070412,000000,36.3352,36.8474,36.3127,36.5544,132835.91646822,0
+BOKF.US,D,20070413,000000,36.4276,36.8091,36.3598,36.636,141670.01247972,0
+BOKF.US,D,20070416,000000,36.7461,37.6663,36.7461,37.6153,93400.349126126,0
+BOKF.US,D,20070417,000000,37.4895,37.8974,37.4895,37.8463,159545.70658521,0
+BOKF.US,D,20070418,000000,37.8374,38.5108,37.8374,38.386,137950.23250112,0
+BOKF.US,D,20070419,000000,38.447,38.4548,38.0537,38.2857,105479.20809407,0
+BOKF.US,D,20070420,000000,38.3241,38.5403,38.2317,38.2779,81950.099408047,0
+BOKF.US,D,20070423,000000,38.2779,38.3094,38.0754,38.0754,70187.579399177,0
+BOKF.US,D,20070424,000000,37.9996,38.2227,37.9515,38.1639,62210.955228513,0
+BOKF.US,D,20070425,000000,38.2396,38.394,38.1137,38.3241,41615.356375209,0
+BOKF.US,D,20070426,000000,38.3536,38.3536,38.0468,38.208,39193.481579194,0
+BOKF.US,D,20070427,000000,38.1304,38.4293,38.1216,38.1373,37166.267606721,0
+BOKF.US,D,20070430,000000,38.0822,38.3536,37.9269,37.9329,62364.547456232,0
+BOKF.US,D,20070501,000000,37.982,38.7232,37.982,38.5817,41716.055915237,0
+BOKF.US,D,20070502,000000,38.563,38.7458,38.0891,38.5276,219216.79563747,0
+BOKF.US,D,20070503,000000,38.5473,38.9799,38.4145,38.9799,47674.620617066,0
+BOKF.US,D,20070504,000000,38.8511,39.7005,38.8511,39.6622,74391.530903559,0
+BOKF.US,D,20070507,000000,39.6248,39.7653,39.4989,39.6838,108334.39606232,0
+BOKF.US,D,20070508,000000,39.723,39.9865,39.4262,39.784,121068.31062398,0
+BOKF.US,D,20070509,000000,39.8007,40.6098,39.7575,40.4732,77413.534271454,0
+BOKF.US,D,20070510,000000,40.3356,40.3867,39.723,39.7299,29148.956753217,0
+BOKF.US,D,20070511,000000,40.1183,40.312,39.8696,40.0966,86145.913575861,0
+BOKF.US,D,20070514,000000,40.0259,40.2686,40.0259,40.135,76727.963665611,0
+BOKF.US,D,20070515,000000,40.135,40.2756,39.9049,39.9413,69177.532497689,0
+BOKF.US,D,20070516,000000,39.8774,40.0102,39.8352,39.8577,32459.835569274,0
+BOKF.US,D,20070517,000000,39.8273,40.312,39.8194,40.2176,96614.597070438,0
+BOKF.US,D,20070518,000000,40.2047,40.2756,39.9413,40.0554,120601.4309384,0
+BOKF.US,D,20070521,000000,40.0102,40.6384,40.0102,40.6384,103533.36748728,0
+BOKF.US,D,20070522,000000,40.3946,40.7337,40.3198,40.6098,56275.785369316,0
+BOKF.US,D,20070523,000000,40.5341,40.6098,40.3572,40.366,49544.173693537,0
+BOKF.US,D,20070524,000000,40.5303,40.5303,39.7379,39.784,32672.423487108,0
+BOKF.US,D,20070525,000000,39.8833,39.8833,39.6307,39.6699,26109.661545114,0
+BOKF.US,D,20070529,000000,39.6542,40.0102,39.6385,39.8194,23408.065804577,0
+BOKF.US,D,20070530,000000,39.8577,39.9129,39.5893,39.9049,59558.183507384,0
+BOKF.US,D,20070531,000000,40.0613,40.1094,39.8577,40.1094,51200.121685101,0
+BOKF.US,D,20070601,000000,40.2107,40.4094,40.0701,40.1016,38329.906735927,0
+BOKF.US,D,20070604,000000,40.0259,40.2314,39.8007,40.2314,75911.17850761,0
+BOKF.US,D,20070605,000000,40.2314,40.2314,39.6622,39.7379,74527.831291071,0
+BOKF.US,D,20070606,000000,39.5658,39.5973,39.1529,39.4262,92025.139246154,0
+BOKF.US,D,20070607,000000,39.2718,39.3741,38.4784,38.7026,51437.12161264,0
+BOKF.US,D,20070608,000000,38.5188,38.9365,38.4617,38.9297,21991.152074695,0
+BOKF.US,D,20070611,000000,38.8107,38.9887,38.7822,38.9445,30886.278110458,0
+BOKF.US,D,20070612,000000,38.7154,38.8058,38.4145,38.5021,49204.439891828,0
+BOKF.US,D,20070613,000000,38.4617,38.7075,38.2317,38.6131,24880.923723364,0
+BOKF.US,D,20070614,000000,38.5021,38.6269,38.3014,38.3713,19975.126940003,0
+BOKF.US,D,20070615,000000,38.4077,38.8058,38.4077,38.5964,68076.957726883,0
+BOKF.US,D,20070618,000000,38.5276,38.6671,38.4341,38.62,44108.432866192,0
+BOKF.US,D,20070619,000000,38.4784,38.799,38.3625,38.6574,23966.490526549,0
+BOKF.US,D,20070620,000000,38.737,38.737,38.0931,38.1786,27412.652563046,0
+BOKF.US,D,20070621,000000,38.0684,38.0684,37.3193,37.4039,60339.3678179,0
+BOKF.US,D,20070622,000000,37.4108,38.5403,37.3715,38.5315,154498.52357898,0
+BOKF.US,D,20070625,000000,38.3014,38.7675,38.269,38.4145,42448.416206346,0
+BOKF.US,D,20070626,000000,38.5541,38.9002,38.447,38.9002,54727.657087276,0
+BOKF.US,D,20070627,000000,38.9523,39.1726,38.6347,39.1726,52867.258514446,0
+BOKF.US,D,20070628,000000,38.9799,39.4792,38.9799,39.3289,38309.563394508,0
+BOKF.US,D,20070629,000000,39.2649,39.5363,39.2649,39.4792,47126.367565805,0
+BOKF.US,D,20070702,000000,39.6051,40.0859,39.4036,39.8519,47124.333231663,0
+BOKF.US,D,20070703,000000,39.7919,40.0023,39.6699,39.7653,17705.827204636,0
+BOKF.US,D,20070705,000000,39.6622,39.9718,39.6622,39.7919,66410.838064609,0
+BOKF.US,D,20070706,000000,39.9865,40.1183,39.784,39.9807,23820.018468326,0
+BOKF.US,D,20070709,000000,39.8273,39.9344,39.5098,39.5893,78210.993255107,0
+BOKF.US,D,20070710,000000,39.723,39.9049,39.3898,39.8636,115629.51829543,0
+BOKF.US,D,20070711,000000,39.6622,40.0259,39.4752,39.5363,29114.373072804,0
+BOKF.US,D,20070712,000000,39.3289,40.1016,39.3152,40.1016,89896.208566582,0
+BOKF.US,D,20070713,000000,40.135,40.2047,39.4792,39.5029,64171.036174301,0
+BOKF.US,D,20070716,000000,39.3072,39.6385,39.1529,39.2649,81030.580375877,0
+BOKF.US,D,20070717,000000,39.1529,39.5658,39.1135,39.1892,62789.723291903,0
+BOKF.US,D,20070718,000000,38.8795,38.9887,38.0597,38.563,74730.247538197,0
+BOKF.US,D,20070719,000000,38.4784,38.6131,38.0931,38.4145,79979.846791549,0
+BOKF.US,D,20070720,000000,38.3536,38.5276,38.1461,38.3536,98211.549371885,0
+BOKF.US,D,20070723,000000,38.5188,38.6671,38.2524,38.269,142179.61318228,0
+BOKF.US,D,20070724,000000,38.1137,38.3014,37.8974,38.1216,203206.58594016,0
+BOKF.US,D,20070725,000000,38.1993,38.4017,38.0468,38.0989,79928.988438,0
+BOKF.US,D,20070726,000000,38.2602,38.2779,37.1649,37.4226,188072.15709098,0
+BOKF.US,D,20070727,000000,37.3193,37.5268,36.8327,36.8396,63732.637166707,0
+BOKF.US,D,20070730,000000,36.8927,37.1355,36.5121,36.9555,66556.292955761,0
+BOKF.US,D,20070731,000000,36.9488,37.4226,36.8012,36.9645,71030.810901024,0
+BOKF.US,D,20070801,000000,37.0322,37.3636,36.6292,36.9015,206303.85967132,0
+BOKF.US,D,20070802,000000,36.7531,37.1709,36.5692,36.6685,114106.81919016,0
+BOKF.US,D,20070803,000000,36.5201,37.0903,35.4839,35.537,122169.90256186,0
+BOKF.US,D,20070806,000000,35.8024,36.9211,35.5074,36.9153,144041.02892218,0
+BOKF.US,D,20070807,000000,37.0322,37.5799,36.5771,36.8769,238290.71255257,0
+BOKF.US,D,20070808,000000,37.0254,39.7005,37.0254,38.4293,257828.45765206,0
+BOKF.US,D,20070809,000000,38.1993,38.9739,37.2329,37.5494,216265.99396454,0
+BOKF.US,D,20070810,000000,37.0549,38.0253,35.8436,35.9144,181796.236263,0
+BOKF.US,D,20070813,000000,35.7876,36.462,35.7876,35.8191,129650.14920189,0
+BOKF.US,D,20070814,000000,35.9971,36.0029,35.4839,35.6019,55985.892754084,0
+BOKF.US,D,20070815,000000,35.4002,36.1592,35.0139,35.0817,74628.530831098,0
+BOKF.US,D,20070816,000000,34.9923,36.7688,34.9687,36.7688,129688.80155059,0
+BOKF.US,D,20070817,000000,37.5799,37.9329,37.1798,37.8757,175167.3584614,0
+BOKF.US,D,20070820,000000,38.0253,38.208,37.7283,37.861,85089.076989107,0
+BOKF.US,D,20070821,000000,37.7126,38.7597,37.7126,38.3388,69291.455209639,0
+BOKF.US,D,20070822,000000,38.6958,39.2404,38.1933,38.7232,127197.75939375,0
+BOKF.US,D,20070823,000000,38.6878,38.9739,37.861,38.0754,141651.70347245,0
+BOKF.US,D,20070824,000000,37.8463,38.3162,37.7765,37.9387,55101.9745694,0
+BOKF.US,D,20070827,000000,37.7569,38.2779,37.7569,38.2227,52923.202703349,0
+BOKF.US,D,20070828,000000,38.1786,38.208,37.4521,37.5709,66663.095498214,0
+BOKF.US,D,20070829,000000,37.861,38.0537,37.511,37.7833,98461.772471347,0
+BOKF.US,D,20070830,000000,37.3636,38.2317,37.3636,37.6447,55733.635320481,0
+BOKF.US,D,20070831,000000,37.7972,38.2454,37.4895,37.6359,47463.049866302,0
+BOKF.US,D,20070904,000000,37.4895,38.3388,37.3969,38.1993,37740.967001827,0
+BOKF.US,D,20070905,000000,38.3014,38.6131,37.5346,38.0537,99556.244239727,0
+BOKF.US,D,20070906,000000,38.3014,38.3536,37.688,38.2454,137265.67906236,0
+BOKF.US,D,20070907,000000,38.0076,38.0822,37.2239,37.511,187344.88263524,0
+BOKF.US,D,20070910,000000,37.6733,37.7569,37.281,37.2978,95400.099587682,0
+BOKF.US,D,20070911,000000,37.2397,37.803,37.2397,37.4983,42241.931290936,0
+BOKF.US,D,20070912,000000,37.3193,37.5415,37.3125,37.4521,54497.777329233,0
+BOKF.US,D,20070913,000000,37.5346,37.7972,37.4747,37.5946,126215.17600317,0
+BOKF.US,D,20070914,000000,37.4678,37.8757,37.3969,37.7676,91006.955008098,0
+BOKF.US,D,20070917,000000,37.7676,37.8207,37.5189,37.6595,63058.255398643,0
+BOKF.US,D,20070918,000000,37.8463,39.1459,37.7205,38.8334,142889.59579783,0
+BOKF.US,D,20070919,000000,38.9739,39.4576,38.8511,39.0575,93734.99709248,0
+BOKF.US,D,20070920,000000,39.0732,39.0732,38.3094,38.6043,60168.483749975,0
+BOKF.US,D,20070921,000000,38.7597,38.8058,38.4293,38.5689,78001.456838483,0
+BOKF.US,D,20070924,000000,38.447,38.8334,37.9603,37.9603,46219.054538487,0
+BOKF.US,D,20070925,000000,37.8895,38.032,37.5572,37.8542,26139.159390172,0
+BOKF.US,D,20070926,000000,37.8207,38.1639,37.688,38.1639,64222.911694921,0
+BOKF.US,D,20070927,000000,38.1216,38.5748,38.032,38.4854,112465.11153759,0
+BOKF.US,D,20070928,000000,38.269,38.269,37.8827,37.9908,70065.519350659,0
+BOKF.US,D,20071001,000000,38.0076,38.6958,38.0076,38.4293,92217.38382257,0
+BOKF.US,D,20071002,000000,38.4224,38.9091,38.3713,38.8933,45740.986015124,0
+BOKF.US,D,20071003,000000,38.6671,38.9976,38.6504,38.9228,29600.578932734,0
+BOKF.US,D,20071004,000000,39.0988,39.5029,39.0664,39.1666,42774.926836132,0
+BOKF.US,D,20071005,000000,39.2345,39.7713,39.087,39.6838,38908.674799318,0
+BOKF.US,D,20071008,000000,39.4989,39.6699,39.2915,39.2915,20489.813477921,0
+BOKF.US,D,20071009,000000,39.3152,39.5363,39.2049,39.5363,16202.45427372,0
+BOKF.US,D,20071010,000000,39.5363,39.6838,39.1215,39.6464,63435.624381979,0
+BOKF.US,D,20071011,000000,39.7919,39.7919,39.1666,39.2345,17178.934661865,0
+BOKF.US,D,20071012,000000,39.3436,39.3505,38.6504,38.8727,41591.961532576,0
+BOKF.US,D,20071015,000000,38.7154,39.1459,38.3162,38.5689,43210.274342513,0
+BOKF.US,D,20071016,000000,38.5021,39.552,38.0931,39.0732,157940.61694719,0
+BOKF.US,D,20071017,000000,39.5756,40.482,39.2276,39.5973,166176.61872097,0
+BOKF.US,D,20071018,000000,39.7005,39.9413,38.6574,39.0506,117863.21718331,0
+BOKF.US,D,20071019,000000,39.0506,39.1215,38.4854,38.4854,54800.893116388,0
+BOKF.US,D,20071022,000000,38.394,39.1292,38.1697,39.087,56333.763892361,0
+BOKF.US,D,20071023,000000,39.087,39.2993,38.4854,38.6731,95428.580265669,0
+BOKF.US,D,20071024,000000,38.5689,39.3229,38.2779,39.3229,100985.36397446,0
+BOKF.US,D,20071025,000000,39.1459,39.9413,38.9523,39.8902,135036.04884276,0
+BOKF.US,D,20071026,000000,40.0859,40.4584,39.5599,40.4584,59610.059028004,0
+BOKF.US,D,20071029,000000,40.4584,40.4584,40.0259,40.1419,62139.753533544,0
+BOKF.US,D,20071030,000000,39.9954,40.0789,39.6248,39.9196,123192.1554682,0
+BOKF.US,D,20071031,000000,40.0495,40.3946,39.7073,40.304,78760.263473438,0
+BOKF.US,D,20071101,000000,40.0102,40.3807,38.8511,38.9612,107642.72245405,0
+BOKF.US,D,20071102,000000,39.2049,39.2049,38.5108,38.8274,63906.572735844,0
+BOKF.US,D,20071105,000000,38.563,38.792,38.3162,38.5315,68905.948889736,0
+BOKF.US,D,20071106,000000,38.8865,38.9739,38.4017,38.6131,175575.24245686,0
+BOKF.US,D,20071107,000000,39.5893,39.6307,38.155,38.155,186602.35067341,0
+BOKF.US,D,20071108,000000,38.4548,38.737,38.039,38.6347,86490.733212924,0
+BOKF.US,D,20071109,000000,38.4145,39.3898,38.2317,38.8274,86121.501566157,0
+BOKF.US,D,20071112,000000,38.968,39.5756,38.7822,38.9091,91258.195274631,0
+BOKF.US,D,20071113,000000,39.1372,40.6443,38.8658,40.6443,105991.86029785,0
+BOKF.US,D,20071114,000000,40.9234,40.9401,40.4584,40.6531,105318.49569686,0
+BOKF.US,D,20071115,000000,40.5214,40.8311,39.958,40.366,127611.74639163,0
+BOKF.US,D,20071116,000000,40.4251,40.7337,39.8696,40.2756,109676.03942895,0
+BOKF.US,D,20071119,000000,39.898,40.1183,38.4784,38.9445,189170.69752765,0
+BOKF.US,D,20071120,000000,39.0919,39.6051,38.7232,39.5284,82327.468391383,0
+BOKF.US,D,20071121,000000,39.1666,39.6838,38.9612,39.2915,66660.043997002,0
+BOKF.US,D,20071123,000000,39.5756,39.9049,39.1726,39.8096,30589.265325732,0
+BOKF.US,D,20071126,000000,39.7506,39.7506,38.9297,38.9297,73686.634123365,0
+BOKF.US,D,20071127,000000,39.1587,39.5363,38.9091,39.3966,63012.482880449,0
+BOKF.US,D,20071128,000000,39.4911,40.312,39.4911,40.2392,143637.213595,0
+BOKF.US,D,20071129,000000,40.0337,40.0898,39.6838,39.8519,82766.884566048,0
+BOKF.US,D,20071130,000000,40.1477,40.4987,39.8519,40.4506,79044.053086243,0
+BOKF.US,D,20071203,000000,40.482,40.482,39.8902,40.1094,50518.619747541,0
+BOKF.US,D,20071204,000000,39.8273,39.9344,39.2404,39.8774,83233.764251631,0
+BOKF.US,D,20071205,000000,40.1557,40.4437,39.844,40.304,60063.715541664,0
+BOKF.US,D,20071206,000000,39.9865,40.9401,39.844,40.888,236193.31405221,0
+BOKF.US,D,20071207,000000,40.9864,40.9864,40.4437,40.7711,139072.16778042,0
+BOKF.US,D,20071210,000000,40.7337,41.125,40.6443,41.066,161793.64581208,0
+BOKF.US,D,20071211,000000,40.9491,41.3825,40.2963,40.2963,275786.5422903,0
+BOKF.US,D,20071212,000000,40.6098,41.066,38.7744,39.434,274487.61994065,0
+BOKF.US,D,20071213,000000,39.1981,39.7299,38.737,39.7162,253911.3472617,0
+BOKF.US,D,20071214,000000,39.2788,39.6307,38.8058,38.8058,289547.79559367,0
+BOKF.US,D,20071217,000000,38.6427,38.8588,38.2779,38.3457,106559.43952346,0
+BOKF.US,D,20071218,000000,38.563,38.7458,37.5709,38.5541,327858.37615523,0
+BOKF.US,D,20071219,000000,38.4784,39.1459,38.2454,38.7026,272596.70635569,0
+BOKF.US,D,20071220,000000,38.792,38.8196,38.2317,38.7744,308031.7556076,0
+BOKF.US,D,20071221,000000,39.2345,39.8774,38.9091,39.723,205211.42223708,0
+BOKF.US,D,20071224,000000,39.5893,40.0023,39.5893,39.8194,34991.564408954,0
+BOKF.US,D,20071226,000000,39.3377,39.4665,39.0142,39.2345,95176.322832065,0
+BOKF.US,D,20071227,000000,38.8727,39.1892,38.2651,38.269,73980.595406881,0
+BOKF.US,D,20071228,000000,38.62,38.62,37.8974,38.0163,91683.371110304,0
+BOKF.US,D,20071231,000000,37.9996,38.4224,37.7636,38.208,133282.45281237,0
+BOKF.US,D,20080102,000000,38.331,38.386,37.2476,37.5346,151813.20251158,0
+BOKF.US,D,20080103,000000,37.4895,37.5946,36.7461,36.7461,171515.72867656,0
+BOKF.US,D,20080104,000000,36.7658,36.9408,36.1819,36.3824,191753.28472087,0
+BOKF.US,D,20080107,000000,36.5466,37.2761,36.3598,37.0765,129132.41116276,0
+BOKF.US,D,20080108,000000,37.0175,37.1502,35.588,35.6863,125231.57544553,0
+BOKF.US,D,20080109,000000,35.537,36.6233,35.0602,36.6233,157957.9087874,0
+BOKF.US,D,20080110,000000,36.4041,37.2239,35.8486,36.6685,108493.0741254,0
+BOKF.US,D,20080111,000000,36.4276,36.7078,35.6019,35.8112,74719.058700415,0
+BOKF.US,D,20080114,000000,36.174,36.4276,35.5458,35.9144,93499.014332011,0
+BOKF.US,D,20080115,000000,35.4652,35.7395,34.0534,34.5921,157615.12348448,0
+BOKF.US,D,20080116,000000,34.366,35.36,34.366,35.0542,244780.23846547,0
+BOKF.US,D,20080117,000000,35.3186,35.4652,34.8723,34.8812,210873.99132126,0
+BOKF.US,D,20080118,000000,35.5074,35.5074,34.1123,35.1231,157577.48830286,0
+BOKF.US,D,20080122,000000,33.9197,35.8112,33.9197,35.4062,154853.51488675,0
+BOKF.US,D,20080123,000000,34.2697,38.2779,34.2697,38.1874,246246.99338183,0
+BOKF.US,D,20080124,000000,38.386,38.5473,37.3636,37.7903,204796.41807212,0
+BOKF.US,D,20080125,000000,38.0931,38.0931,36.8544,37.3882,146639.89078855,0
+BOKF.US,D,20080128,000000,37.5346,39.1587,37.1886,39.1587,141021.05988843,0
+BOKF.US,D,20080129,000000,39.1459,40.4584,38.4617,40.4584,126350.45922361,0
+BOKF.US,D,20080130,000000,40.0701,40.1724,39.0428,39.0801,170082.54027354,0
+BOKF.US,D,20080131,000000,38.7026,40.4368,38.4854,40.2609,99921.407218211,0
+BOKF.US,D,20080201,000000,40.0966,41.0435,39.4124,40.9491,233751.09591478,0
+BOKF.US,D,20080204,000000,40.6443,40.6443,39.5098,39.5432,113077.44611432,0
+BOKF.US,D,20080205,000000,39.0732,39.8696,38.6809,38.6809,153303.35227057,0
+BOKF.US,D,20080206,000000,38.7537,39.1666,38.2651,38.3094,165165.5546524,0
+BOKF.US,D,20080207,000000,38.1068,39.1666,37.9269,39.0732,105204.57298491,0
+BOKF.US,D,20080208,000000,38.8658,39.2788,37.7903,38.737,139277.63552876,0
+BOKF.US,D,20080211,000000,38.9297,39.1135,38.1137,38.4077,120023.6800421,0
+BOKF.US,D,20080212,000000,38.6878,38.8058,38.0684,38.4854,87890.3551026,0
+BOKF.US,D,20080213,000000,38.5905,38.8107,38.3162,38.7537,68910.01755802,0
+BOKF.US,D,20080214,000000,38.7597,38.8658,38.0684,38.0891,102353.45368494,0
+BOKF.US,D,20080215,000000,37.982,38.6427,37.8374,38.4941,178411.10425077,0
+BOKF.US,D,20080219,000000,38.7154,38.792,38.2227,38.3782,91368.049318298,0
+BOKF.US,D,20080220,000000,38.208,39.1215,37.8129,39.0064,92339.443871088,0
+BOKF.US,D,20080221,000000,39.0181,39.2649,38.5689,38.5905,127416.45031401,0
+BOKF.US,D,20080222,000000,38.7537,39.1215,38.0597,39.1215,158219.32072465,0
+BOKF.US,D,20080225,000000,38.9887,39.2788,38.1933,39.1587,140124.93569889,0
+BOKF.US,D,20080226,000000,39.0919,39.6542,38.9612,39.5098,87792.707063785,0
+BOKF.US,D,20080227,000000,39.3662,39.9807,39.1587,39.8636,153028.71716141,0
+BOKF.US,D,20080228,000000,39.7005,39.7005,38.5403,38.968,95212.940846621,0
+BOKF.US,D,20080229,000000,38.7675,38.7675,38.0597,38.2227,113944.07245881,0
+BOKF.US,D,20080303,000000,38.5021,38.6574,37.4108,37.4353,323493.71225365,0
+BOKF.US,D,20080304,000000,37.2761,37.3399,35.9901,36.8769,272766.57325655,0
+BOKF.US,D,20080305,000000,36.8396,37.5876,36.6095,36.9211,116348.65541462,0
+BOKF.US,D,20080306,000000,36.9153,37.6447,36.6183,36.6292,155765.91374942,0
+BOKF.US,D,20080307,000000,36.174,37.5946,36.174,37.1031,122352.99263464,0
+BOKF.US,D,20080310,000000,37.1108,37.3636,36.7531,37.048,187492.37186052,0
+BOKF.US,D,20080311,000000,37.7569,39.2049,37.6222,39.1981,159733.88249334,0
+BOKF.US,D,20080312,000000,39.3505,39.8519,38.2602,38.2651,119034.99364909,0
+BOKF.US,D,20080313,000000,38.0468,39.5284,37.5622,39.4478,113060.15427413,0
+BOKF.US,D,20080314,000000,39.5363,39.5363,38.2524,38.5403,165489.01378097,0
+BOKF.US,D,20080317,000000,38.2227,38.8107,37.4747,38.4145,110767.45969613,0
+BOKF.US,D,20080318,000000,38.9091,39.1666,38.2317,39.0142,224429.77687628,0
+BOKF.US,D,20080319,000000,39.1666,39.5363,38.3162,38.3162,190304.8388118,0
+BOKF.US,D,20080320,000000,38.4017,39.9276,38.3162,39.9276,238288.67821845,0
+BOKF.US,D,20080324,000000,39.9049,40.4584,39.4752,39.9276,146353.04967454,0
+BOKF.US,D,20080325,000000,39.612,39.9129,39.2649,39.3583,172358.96017841,0
+BOKF.US,D,20080326,000000,38.5689,39.0338,38.269,38.6878,119121.45285012,0
+BOKF.US,D,20080327,000000,38.8421,39.3898,38.4017,38.4017,99677.287121173,0
+BOKF.US,D,20080328,000000,38.5541,38.8334,37.7765,37.9426,88555.582367024,0
+BOKF.US,D,20080331,000000,38.0253,38.8795,38.0253,38.5964,136418.37889222,0
+BOKF.US,D,20080401,000000,38.8658,39.2492,38.5403,39.2492,224666.77680381,0
+BOKF.US,D,20080402,000000,39.1529,39.2404,38.7232,39.1666,261168.83431319,0
+BOKF.US,D,20080403,000000,39.1292,39.3809,38.6347,39.1666,133948.69724387,0
+BOKF.US,D,20080404,000000,39.3152,39.3152,38.3782,38.3782,88844.457815183,0
+BOKF.US,D,20080407,000000,38.386,38.799,38.039,38.563,100257.07235164,0
+BOKF.US,D,20080408,000000,38.5403,38.7744,38.0754,38.3388,117727.93396287,0
+BOKF.US,D,20080409,000000,38.4854,38.4854,37.3488,37.5876,141750.36867832,0
+BOKF.US,D,20080410,000000,37.7362,38.2454,37.0903,37.7903,78891.478025596,0
+BOKF.US,D,20080411,000000,37.5709,37.9132,37.2092,37.2162,81931.79040077,0
+BOKF.US,D,20080414,000000,37.281,37.4108,36.3284,36.3981,78781.62398193,0
+BOKF.US,D,20080415,000000,36.7235,37.9603,36.6921,37.9603,131812.6463948,0
+BOKF.US,D,20080416,000000,39.4399,42.4394,38.799,42.3746,909141.89371224,0
+BOKF.US,D,20080417,000000,42.114,43.9692,41.4672,43.6458,559935.21507117,0
+BOKF.US,D,20080418,000000,44.0301,44.6948,42.6125,42.817,361114.6535411,0
+BOKF.US,D,20080421,000000,42.8258,43.2259,41.9518,42.058,211107.93974758,0
+BOKF.US,D,20080422,000000,41.6863,42.287,41.4505,41.9036,147381.4055833,0
+BOKF.US,D,20080423,000000,42.1229,42.1739,41.5408,41.6796,128637.05079918,0
+BOKF.US,D,20080424,000000,41.6863,42.9949,41.6863,42.8631,184884.35549052,0
+BOKF.US,D,20080425,000000,42.8631,42.8631,41.9253,42.7953,137255.50739164,0
+BOKF.US,D,20080428,000000,42.8631,43.2191,41.7267,43.0322,119721.58142201,0
+BOKF.US,D,20080429,000000,43.047,43.047,42.2036,42.2036,110422.64005906,0
+BOKF.US,D,20080430,000000,42.4944,42.9792,42.1661,42.1956,84764.600693463,0
+BOKF.US,D,20080501,000000,42.3224,43.2191,41.9115,43.2191,194126.33549749,0
+BOKF.US,D,20080502,000000,43.2132,43.5415,42.6479,42.6479,104580.03240332,0
+BOKF.US,D,20080505,000000,42.6479,44.1756,42.6479,44.0773,284761.0073576,0
+BOKF.US,D,20080506,000000,43.9545,44.5236,43.9132,44.4735,178775.25006218,0
+BOKF.US,D,20080507,000000,44.4735,44.5837,43.8847,43.9052,198986.35976265,0
+BOKF.US,D,20080508,000000,43.8925,44.2317,43.6172,43.7292,194022.58445625,0
+BOKF.US,D,20080509,000000,43.6251,44.1826,43.339,43.3587,364843.58802332,0
+BOKF.US,D,20080512,000000,43.3065,44.5905,43.2514,44.3546,232730.87734257,0
+BOKF.US,D,20080513,000000,44.4577,44.4577,43.7912,44.3939,231216.31557388,0
+BOKF.US,D,20080514,000000,44.4017,44.7153,44.2739,44.4293,252529.01721224,0
+BOKF.US,D,20080515,000000,44.5699,44.9966,44.1176,44.9612,246723.02757104,0
+BOKF.US,D,20080516,000000,45.0191,45.3809,44.3605,44.4509,141309.93533658,0
+BOKF.US,D,20080519,000000,44.7832,45.1302,44.3024,44.4735,96953.313705076,0
+BOKF.US,D,20080520,000000,44.4657,44.7006,43.8129,43.8925,145653.2387297,0
+BOKF.US,D,20080521,000000,43.8847,44.095,43.0981,43.3439,122493.36169043,0
+BOKF.US,D,20080522,000000,43.166,44.0902,43.0716,43.6516,112984.88391087,0
+BOKF.US,D,20080523,000000,43.6093,43.6093,43.0322,43.1728,30265.806197159,0
+BOKF.US,D,20080527,000000,43.0854,43.6673,42.8838,43.6673,81688.687470804,0
+BOKF.US,D,20080528,000000,43.7843,43.7843,42.2113,42.6193,59861.299294537,0
+BOKF.US,D,20080529,000000,42.6282,43.1198,42.464,43.0382,100725.98637136,0
+BOKF.US,D,20080530,000000,43.047,43.0931,42.3647,43.0322,92163.473967807,0
+BOKF.US,D,20080602,000000,42.9144,43.0382,41.9961,42.287,76392.298532185,0
+BOKF.US,D,20080603,000000,42.4473,42.5368,42.0206,42.2113,49587.911877589,0
+BOKF.US,D,20080604,000000,42.0433,42.2438,41.591,41.762,242840.5008611,0
+BOKF.US,D,20080605,000000,41.9253,42.5309,41.6863,41.9322,111626.9658711,0
+BOKF.US,D,20080606,000000,41.8201,41.88,40.4987,40.7564,169994.04673837,0
+BOKF.US,D,20080609,000000,40.7927,41.125,39.434,39.6248,245622.45280024,0
+BOKF.US,D,20080610,000000,39.2845,40.49,39.2845,39.6464,150985.2285158,0
+BOKF.US,D,20080611,000000,39.6542,39.8352,39.0338,39.0338,135573.11305623,0
+BOKF.US,D,20080612,000000,40.0337,40.4181,39.2993,39.5756,102660.63814037,0
+BOKF.US,D,20080613,000000,39.966,39.966,38.5021,38.9739,172876.69821754,0
+BOKF.US,D,20080616,000000,38.8107,40.716,38.8107,40.3424,95391.962251115,0
+BOKF.US,D,20080617,000000,40.3807,40.3807,39.7653,40.0337,196689.59651637,0
+BOKF.US,D,20080618,000000,39.9049,40.3424,39.1726,39.9049,243311.44921497,0
+BOKF.US,D,20080619,000000,40.0406,41.6136,39.8577,41.533,161661.41409285,0
+BOKF.US,D,20080620,000000,41.6265,42.1082,40.9047,41.5772,192762.3144553,0
+BOKF.US,D,20080623,000000,41.6863,41.937,40.5862,40.7337,109035.22417423,0
+BOKF.US,D,20080624,000000,40.6698,41.1486,40.1016,40.9864,148033.40967581,0
+BOKF.US,D,20080625,000000,41.125,41.7552,40.5341,40.5931,181763.68691673,0
+BOKF.US,D,20080626,000000,40.4732,41.2204,40.2314,40.7407,220088.5078173,0
+BOKF.US,D,20080627,000000,40.6246,41.5488,40.0102,40.5341,345593.70120493,0
+BOKF.US,D,20080630,000000,40.4251,40.4251,39.4752,39.4989,77664.774537988,0
+BOKF.US,D,20080701,000000,39.0181,40.0337,38.8334,39.9413,308070.4079563,0
+BOKF.US,D,20080702,000000,40.1016,41.3758,35.3099,35.3295,974381.97247814,0
+BOKF.US,D,20080703,000000,35.4839,35.8436,32.208,32.6594,718003.99506932,0
+BOKF.US,D,20080707,000000,31.9377,32.4931,30.7432,31.4099,1376886.1713047,0
+BOKF.US,D,20080708,000000,31.6153,33.9954,31.4099,33.786,520111.08990796,0
+BOKF.US,D,20080709,000000,33.5226,33.5226,32.4107,32.6259,496597.23872801,0
+BOKF.US,D,20080710,000000,32.4107,33.3289,32.038,32.6417,341299.22183123,0
+BOKF.US,D,20080711,000000,32.5482,33.1439,31.452,32.5088,309058.07718222,0
+BOKF.US,D,20080714,000000,32.7518,32.7518,31.5267,31.9279,583717.59835787,0
+BOKF.US,D,20080715,000000,31.7961,32.3635,30.8897,31.6576,595135.29872968,0
+BOKF.US,D,20080716,000000,31.9111,34.0249,30.7432,34.0091,636745.56926953,0
+BOKF.US,D,20080717,000000,34.1123,36.1444,33.8312,34.366,527354.33662045,0
+BOKF.US,D,20080718,000000,34.1803,34.2167,32.7459,32.9385,523503.3420897,0
+BOKF.US,D,20080721,000000,32.5168,32.5168,31.7775,32.2553,537183.22202737,0
+BOKF.US,D,20080722,000000,30.6312,31.9613,29.1083,31.6576,943366.51414967,0
+BOKF.US,D,20080723,000000,31.7775,32.8049,29.7817,31.4099,977619.6152651,0
+BOKF.US,D,20080724,000000,31.6487,31.9613,30.0196,30.0787,536850.60839516,0
+BOKF.US,D,20080725,000000,29.9292,29.9292,28.2382,29.1978,1243652.5425117,0
+BOKF.US,D,20080728,000000,29.189,29.7227,28.4545,28.5607,693909.34149183,0
+BOKF.US,D,20080729,000000,28.7681,29.5233,28.4742,28.716,909366.68763493,0
+BOKF.US,D,20080730,000000,29.2509,29.5586,28.8153,29.3373,700302.23653297,0
+BOKF.US,D,20080731,000000,29.4062,29.8938,28.4545,29.6284,377280.48980025,0
+BOKF.US,D,20080801,000000,29.7464,30.0049,28.8222,29.7307,199459.34245066,0
+BOKF.US,D,20080804,000000,29.7307,29.7307,28.7524,29.3373,372656.44829556,0
+BOKF.US,D,20080805,000000,29.3079,30.8749,29.3079,30.8543,700325.63137559,0
+BOKF.US,D,20080806,000000,30.8258,31.2977,29.6973,31.1512,432960.21526598,0
+BOKF.US,D,20080807,000000,31.0235,31.7057,30.234,30.4857,276900.34023304,0
+BOKF.US,D,20080808,000000,30.35,32.0527,30.35,31.8886,178801.69640602,0
+BOKF.US,D,20080811,000000,31.8737,34.1123,31.3705,33.617,609994.07530262,0
+BOKF.US,D,20080812,000000,33.6621,34.6895,32.4194,33.0998,474039.52459477,0
+BOKF.US,D,20080813,000000,32.9729,33.5059,31.626,31.7961,450646.71629626,0
+BOKF.US,D,20080814,000000,31.6222,32.7459,31.6222,32.5088,288207.16939409,0
+BOKF.US,D,20080815,000000,32.6417,33.4478,32.5088,33.0113,193252.5889835,0
+BOKF.US,D,20080818,000000,32.9729,32.9729,31.8513,31.9111,247022.07468992,0
+BOKF.US,D,20080819,000000,31.747,31.9888,31.0421,31.626,360842.05276606,0
+BOKF.US,D,20080820,000000,31.8443,32.2553,31.0746,31.5946,242650.29061882,0
+BOKF.US,D,20080821,000000,31.3705,31.5179,30.8543,31.3557,203137.41857934,0
+BOKF.US,D,20080822,000000,31.6006,32.2798,31.165,32.2798,230816.56891498,0
+BOKF.US,D,20080825,000000,31.9328,32.3635,30.9645,30.9645,152912.76011531,0
+BOKF.US,D,20080826,000000,31.0293,31.69,30.4109,31.4678,216664.72345637,0
+BOKF.US,D,20080827,000000,31.3931,32.0744,31.0421,31.7549,162642.98031637,0
+BOKF.US,D,20080828,000000,31.9191,32.1835,31.4186,32.1835,205534.88136565,0
+BOKF.US,D,20080829,000000,32.1167,32.3919,31.805,32.1923,146877.90788316,0
+BOKF.US,D,20080902,000000,32.5011,33.0998,31.7824,32.737,199051.4584552,0
+BOKF.US,D,20080903,000000,32.737,33.4026,32.5088,33.2266,260413.07917944,0
+BOKF.US,D,20080904,000000,33.0044,33.2492,32.3468,32.3468,276112.03575302,0
+BOKF.US,D,20080905,000000,32.1441,34.2618,32.0813,34.1123,262548.11286143,0
+BOKF.US,D,20080908,000000,35.2735,35.8486,34.5754,35.8486,333088.64923424,0
+BOKF.US,D,20080909,000000,35.529,36.4749,35.1004,35.2509,357916.68026991,0
+BOKF.US,D,20080910,000000,35.6539,35.6796,33.8981,34.7848,211666.36446955,0
+BOKF.US,D,20080911,000000,33.3879,36.1444,33.3879,35.9086,321718.75571477,0
+BOKF.US,D,20080912,000000,35.6619,37.1031,35.4062,36.9281,401618.24630771,0
+BOKF.US,D,20080915,000000,35.5153,37.0824,35.1918,35.1918,263174.68777715,0
+BOKF.US,D,20080916,000000,34.4968,36.0649,34.0534,35.9321,558325.0395978,0
+BOKF.US,D,20080917,000000,36.0186,36.6183,34.4761,34.9333,433346.73875295,0
+BOKF.US,D,20080918,000000,35.4002,39.1892,34.2382,39.1892,477033.04728468,0
+BOKF.US,D,20080919,000000,38.4941,44.4883,37.2978,42.1229,498847.21228902,0
+BOKF.US,D,20080922,000000,40.6443,40.6443,36.9488,38.1933,160410.29859554,0
+BOKF.US,D,20080923,000000,37.9996,39.2404,36.816,36.816,79690.97134339,0
+BOKF.US,D,20080924,000000,39.0142,39.0142,35.2578,35.2578,113471.0897708,0
+BOKF.US,D,20080925,000000,35.1004,36.9408,35.1004,35.879,33038.603632663,0
+BOKF.US,D,20080926,000000,34.192,35.945,33.7133,34.9254,156648.81476705,0
+BOKF.US,D,20080929,000000,36.174,36.174,32.2553,33.2433,196231.87133443,0
+BOKF.US,D,20080930,000000,33.264,36.9488,33.0791,35.7759,617577.05581682,0
+BOKF.US,D,20081001,000000,36.9408,40.6443,35.4002,40.1822,183694.27001747,0
+BOKF.US,D,20081002,000000,39.1726,39.3662,37.3193,37.869,135260.84276544,0
+BOKF.US,D,20081003,000000,40.6443,40.6443,38.3094,38.3094,146187.25144197,0
+BOKF.US,D,20081006,000000,38.3094,38.4293,37.3969,37.3969,249852.85064847,0
+BOKF.US,D,20081007,000000,39.1666,39.1666,34.366,34.366,154917.59641222,0
+BOKF.US,D,20081008,000000,33.2698,35.5458,33.2698,34.8812,171264.48841002,0
+BOKF.US,D,20081009,000000,35.7552,36.0118,29.8418,30.4984,389536.33583855,0
+BOKF.US,D,20081010,000000,30.1574,33.5893,29.3453,29.7768,467495.07166005,0
+BOKF.US,D,20081013,000000,31.5719,33.9483,29.9292,33.6759,152396.03924326,0
+BOKF.US,D,20081014,000000,33.8096,36.9488,33.8096,35.8436,231072.89501687,0
+BOKF.US,D,20081015,000000,35.0739,36.8769,34.7928,34.9392,142468.48863045,0
+BOKF.US,D,20081016,000000,34.7484,36.636,33.846,35.185,158769.60811005,0
+BOKF.US,D,20081017,000000,34.3945,36.056,33.8706,35.4769,98744.54491708,0
+BOKF.US,D,20081020,000000,35.4445,36.7531,34.7102,35.8564,92416.748568483,0
+BOKF.US,D,20081021,000000,35.1073,36.9488,35.1073,35.2509,323998.22712085,0
+BOKF.US,D,20081022,000000,34.9461,35.5074,33.6847,33.9866,208459.23669473,0
+BOKF.US,D,20081023,000000,34.3749,34.5686,30.6459,31.9279,363897.62264731,0
+BOKF.US,D,20081024,000000,30.5505,32.9522,30.0138,30.6155,192718.57627124,0
+BOKF.US,D,20081027,000000,30.5259,31.7057,29.9637,30.1731,150580.39602155,0
+BOKF.US,D,20081028,000000,30.4178,32.8569,30.1504,32.8569,278509.49853934,0
+BOKF.US,D,20081029,000000,33.2492,34.659,31.6576,33.4105,246487.04481058,0
+BOKF.US,D,20081030,000000,34.7327,34.7327,29.9292,34.253,122369.26730778,0
+BOKF.US,D,20081031,000000,33.7733,35.3531,32.8403,35.3531,323890.40741132,0
+BOKF.US,D,20081103,000000,34.4141,36.8327,34.2697,36.2487,100621.21816305,0
+BOKF.US,D,20081104,000000,36.9153,38.0253,36.2251,37.1108,189588.75319382,0
+BOKF.US,D,20081105,000000,37.2761,37.2761,35.0739,35.2735,195320.48963882,0
+BOKF.US,D,20081106,000000,35.5537,36.9015,34.0908,34.3178,153596.29638702,0
+BOKF.US,D,20081107,000000,34.5754,35.4002,33.5893,34.7554,110426.70872734,0
+BOKF.US,D,20081110,000000,35.2362,35.2362,33.5657,33.7594,67862.335474906,0
+BOKF.US,D,20081111,000000,33.7201,34.7554,33.2768,34.0317,117866.26868452,0
+BOKF.US,D,20081112,000000,34.0091,35.4386,31.7637,31.7637,95258.713364815,0
+BOKF.US,D,20081113,000000,31.3636,34.0976,29.7533,33.4262,173080.13163173,0
+BOKF.US,D,20081114,000000,33.264,33.9197,31.7903,31.858,136540.43894074,0
+BOKF.US,D,20081117,000000,31.4855,32.3772,29.9637,30.1789,246267.33672325,0
+BOKF.US,D,20081118,000000,30.2999,30.9969,29.4652,30.7776,212463.8234532,0
+BOKF.US,D,20081119,000000,30.4483,31.9613,28.8929,28.9146,186969.54798603,0
+BOKF.US,D,20081120,000000,28.8929,30.7865,28.5931,28.6758,256710.59104105,0
+BOKF.US,D,20081121,000000,29.0415,30.3421,26.8688,29.7307,263846.01804401,0
+BOKF.US,D,20081124,000000,30.8543,32.6731,29.125,31.9613,283725.53127934,0
+BOKF.US,D,20081125,000000,32.5011,33.9423,30.8101,33.7938,290028.91561824,0
+BOKF.US,D,20081126,000000,32.8343,33.8096,32.8343,33.786,140792.19729746,0
+BOKF.US,D,20081128,000000,33.786,34.2835,33.2266,34.2835,51638.520692695,0
+BOKF.US,D,20081201,000000,33.9354,34.2244,30.2025,30.2114,270607.12756484,0
+BOKF.US,D,20081202,000000,30.9261,31.7775,29.706,31.6644,180189.11229085,0
+BOKF.US,D,20081203,000000,31.2623,33.5412,31.2623,32.737,250801.86752569,0
+BOKF.US,D,20081204,000000,32.0292,33.1076,31.276,31.626,129969.53966217,0
+BOKF.US,D,20081205,000000,31.222,32.7035,30.3874,32.6259,164084.30605594,0
+BOKF.US,D,20081208,000000,33.8529,33.956,32.4274,33.2551,116401.54810231,0
+BOKF.US,D,20081209,000000,33.2099,33.2099,31.1758,31.2623,205102.58536048,0
+BOKF.US,D,20081210,000000,31.4099,31.6222,30.1347,30.6459,138437.45552813,0
+BOKF.US,D,20081211,000000,30.7432,30.8465,29.4859,29.6431,198773.77184481,0
+BOKF.US,D,20081212,000000,29.3,30.9565,29.0002,30.9113,156914.29537257,0
+BOKF.US,D,20081215,000000,30.9113,31.3557,29.1978,29.8938,194738.67007422,0
+BOKF.US,D,20081216,000000,30.2487,31.8886,30.0403,31.5484,272165.42751759,0
+BOKF.US,D,20081217,000000,31.3931,31.9279,30.9113,31.4472,151975.94924293,0
+BOKF.US,D,20081218,000000,31.7775,31.7775,29.9518,30.0993,198368.93935056,0
+BOKF.US,D,20081219,000000,30.1081,30.7776,29.529,29.537,234699.09562494,0
+BOKF.US,D,20081222,000000,31.7716,31.8886,28.6974,28.9402,136564.85095044,0
+BOKF.US,D,20081223,000000,28.9539,28.9696,28.5095,28.7524,136320.73085341,0
+BOKF.US,D,20081224,000000,28.8222,29.3196,27.9865,29.2872,48212.701997618,0
+BOKF.US,D,20081226,000000,29.2872,29.2872,28.5479,28.8655,46701.191730134,0
+BOKF.US,D,20081229,000000,29.2184,29.2184,28.1911,28.4378,77433.877612874,0
+BOKF.US,D,20081230,000000,27.8164,29.125,27.8164,28.9087,118413.50456872,0
+BOKF.US,D,20081231,000000,29.0582,29.8555,28.9087,29.8555,142700.40272262,0
+BOKF.US,D,20090102,000000,29.8643,29.9292,28.7848,29.9292,71796.737705476,0
+BOKF.US,D,20090105,000000,30.0787,30.2114,29.472,29.768,225793.79791847,0
+BOKF.US,D,20090106,000000,29.7464,30.2202,28.2736,30.1789,196153.54946996,0
+BOKF.US,D,20090107,000000,29.7621,30.1504,28.4299,28.4605,177512.94572708,0
+BOKF.US,D,20090108,000000,28.6758,29.1014,28.3198,28.7938,74414.925746191,0
+BOKF.US,D,20090109,000000,28.9628,28.9628,27.087,27.087,96717.330944607,0
+BOKF.US,D,20090112,000000,26.8628,27.0988,26.1678,26.3448,103688.99404913,0
+BOKF.US,D,20090113,000000,26.3673,27.5363,26.3673,27.5363,137432.49446199,0
+BOKF.US,D,20090114,000000,27.2767,28.1567,26.7675,26.9139,230997.62465362,0
+BOKF.US,D,20090115,000000,26.9061,27.5923,26.1324,26.6928,212836.10660119,0
+BOKF.US,D,20090116,000000,26.9523,27.7506,26.4057,27.0093,161932.99770081,0
+BOKF.US,D,20090120,000000,26.678,26.8029,25.6801,25.6801,324733.63891318,0
+BOKF.US,D,20090121,000000,25.6801,26.6052,24.8082,26.5472,386801.17358467,0
+BOKF.US,D,20090122,000000,25.9348,26.272,24.9418,25.0116,220793.4045975,0
+BOKF.US,D,20090123,000000,24.8759,25.4727,24.2979,25.0756,293807.69128694,0
+BOKF.US,D,20090126,000000,25.3046,26.6052,25.274,25.5327,153663.4294137,0
+BOKF.US,D,20090127,000000,25.6713,26.5768,25.5906,26.5385,130920.59087354,0
+BOKF.US,D,20090128,000000,26.9759,28.3837,26.7232,28.2578,285110.91283002,0
+BOKF.US,D,20090129,000000,28.2578,28.5607,27.2177,28.0761,379220.22740462,0
+BOKF.US,D,20090130,000000,28.0761,28.311,27.4832,27.5638,285777.15726151,0
+BOKF.US,D,20090202,000000,27.3505,27.3505,26.2356,26.9523,179492.35284723,0
+BOKF.US,D,20090203,000000,25.5013,26.215,24.9732,25.459,318463.82108761,0
+BOKF.US,D,20090204,000000,25.6153,26.7429,25.6153,25.8414,209200.75148948,0
+BOKF.US,D,20090205,000000,25.7903,26.8756,25.4864,26.6112,137026.64480067,0
+BOKF.US,D,20090206,000000,26.6112,28.4299,26.3595,28.4299,216590.47026019,0
+BOKF.US,D,20090209,000000,28.4299,29.189,27.848,28.3984,225375.74225229,0
+BOKF.US,D,20090210,000000,28.4241,28.4241,26.215,26.2415,157082.12793928,0
+BOKF.US,D,20090211,000000,26.3084,27.4094,25.8128,26.9759,202150.76652048,0
+BOKF.US,D,20090212,000000,26.9061,27.0565,25.7411,26.8166,160073.61629506,0
+BOKF.US,D,20090213,000000,26.7016,26.9759,25.629,25.7342,153114.15919538,0
+BOKF.US,D,20090217,000000,25.1345,25.3999,24.2851,24.4188,176046.19081073,0
+BOKF.US,D,20090218,000000,24.3893,24.7196,23.5969,24.0148,354826.52670827,0
+BOKF.US,D,20090219,000000,24.0865,24.4827,22.8792,22.9766,165134.0224732,0
+BOKF.US,D,20090220,000000,22.7032,23.0896,21.8824,22.5213,285012.24762414,0
+BOKF.US,D,20090223,000000,22.5292,22.9618,21.5481,21.5727,234051.16020072,0
+BOKF.US,D,20090224,000000,21.9138,22.4083,21.4311,22.4083,393468.70373497,0
+BOKF.US,D,20090225,000000,23.0257,23.0257,21.3485,22.426,359747.58099768,0
+BOKF.US,D,20090226,000000,22.4712,23.2873,22.1468,22.7032,456957.22080466,0
+BOKF.US,D,20090227,000000,22.6748,22.6748,21.8735,22.2451,265981.05172601,0
+BOKF.US,D,20090302,000000,21.8518,21.9403,21.0614,21.0683,262939.72218376,0
+BOKF.US,D,20090303,000000,21.2914,21.2914,19.5848,19.7304,362942.50276764,0
+BOKF.US,D,20090304,000000,19.9368,20.1304,18.7098,18.8464,524061.76681167,0
+BOKF.US,D,20090305,000000,18.4002,18.8513,17.7227,17.7227,476101.32224765,0
+BOKF.US,D,20090306,000000,17.8418,17.9567,16.6522,17.2301,389649.24138343,0
+BOKF.US,D,20090309,000000,16.7672,17.5744,16.6885,16.9834,470053.24684359,0
+BOKF.US,D,20090310,000000,17.1604,19.2328,17.1143,19.2328,473200.36176121,0
+BOKF.US,D,20090311,000000,19.2141,19.7608,18.925,19.3449,388942.3102691,0
+BOKF.US,D,20090312,000000,19.2525,20.9503,18.6626,20.9503,276753.86817481,0
+BOKF.US,D,20090313,000000,21.0083,21.4104,19.4452,19.628,570571.73113247,0
+BOKF.US,D,20090316,000000,20.4126,21.084,19.9525,20.098,663657.77563366,0
+BOKF.US,D,20090317,000000,20.037,21.209,20.037,21.1636,576175.30452652,0
+BOKF.US,D,20090318,000000,21.1706,23.4721,20.9976,23.3807,689676.90930945,0
+BOKF.US,D,20090319,000000,23.003,24.0068,22.837,22.8448,614498.09109295,0
+BOKF.US,D,20090320,000000,22.7986,23.3747,22.5626,22.7476,453677.8741678,0
+BOKF.US,D,20090323,000000,23.2646,26.2562,23.2577,26.2562,538127.15306926,0
+BOKF.US,D,20090324,000000,25.7628,26.5905,24.9045,24.9418,551824.32484714,0
+BOKF.US,D,20090325,000000,24.7029,25.9348,23.8633,25.1197,296396.38148261,0
+BOKF.US,D,20090326,000000,25.3114,25.7824,24.9585,25.7411,334743.58005873,0
+BOKF.US,D,20090327,000000,25.0971,26.1235,24.8956,25.4383,400022.31117334,0
+BOKF.US,D,20090330,000000,24.7423,25.0362,24.3805,24.3893,490282.66555133,0
+BOKF.US,D,20090331,000000,24.7029,25.8335,24.7029,25.4924,220217.68803533,0
+BOKF.US,D,20090401,000000,24.8809,26.4057,24.4886,26.037,263226.56329778,0
+BOKF.US,D,20090402,000000,26.4716,27.204,26.0577,26.8255,390691.8376312,0
+BOKF.US,D,20090403,000000,26.6446,27.3859,26.1678,27.3505,265000.50266957,0
+BOKF.US,D,20090406,000000,26.5148,27.0565,26.037,26.6269,328728.05400093,0
+BOKF.US,D,20090407,000000,26.0577,26.2277,25.7775,25.8414,298703.31639959,0
+BOKF.US,D,20090408,000000,25.8954,26.2277,25.0067,25.4806,550552.86600841,0
+BOKF.US,D,20090409,000000,26.6701,28.3532,26.1235,28.3532,429734.77848388,0
+BOKF.US,D,20090413,000000,28.0514,29.7621,27.6474,29.6795,381561.74600203,0
+BOKF.US,D,20090414,000000,29.0277,29.5586,28.0898,28.0898,740557.64053426,0
+BOKF.US,D,20090415,000000,27.8518,27.9403,26.7302,27.7339,567589.39728033,0
+BOKF.US,D,20090416,000000,28.3926,28.5175,27.4615,28.1714,386681.14787029,0
+BOKF.US,D,20090417,000000,28.2825,29.3286,27.668,28.9628,386804.22508588,0
+BOKF.US,D,20090420,000000,27.7044,28.3532,26.6052,26.6191,455307.37581552,0
+BOKF.US,D,20090421,000000,25.8904,28.4605,24.9045,28.3474,687830.75107561,0
+BOKF.US,D,20090422,000000,27.8164,29.1014,27.261,27.4969,393939.65208884,0
+BOKF.US,D,20090423,000000,27.5058,28.0455,26.5532,27.5864,268978.6430842,0
+BOKF.US,D,20090424,000000,27.8597,29.768,27.4006,29.3,316084.66730858,0
+BOKF.US,D,20090427,000000,28.5095,28.9313,27.1893,27.2984,352924.42428552,0
+BOKF.US,D,20090428,000000,27.2473,27.7939,26.857,27.4891,362021.96656841,0
+BOKF.US,D,20090429,000000,28.4457,28.9402,27.7939,28.5931,735209.37607503,0
+BOKF.US,D,20090430,000000,28.8802,28.8929,27.4252,27.8321,386083.05363256,0
+BOKF.US,D,20090501,000000,28.1861,28.4299,26.8166,27.0378,247869.37486005,0
+BOKF.US,D,20090504,000000,27.8321,29.6628,27.2905,29.6037,693459.75364644,0
+BOKF.US,D,20090505,000000,29.6706,30.4857,28.8655,30.2202,1068925.6173921,0
+BOKF.US,D,20090506,000000,30.6155,31.8129,30.5662,31.4383,652624.56441467,0
+BOKF.US,D,20090507,000000,31.7057,32.3162,30.3648,30.6459,624144.90359417,0
+BOKF.US,D,20090508,000000,30.9645,31.8276,30.4601,31.7961,502053.32289676,0
+BOKF.US,D,20090511,000000,31.1208,31.7401,30.6705,30.8465,474586.76047896,0
+BOKF.US,D,20090512,000000,31.2554,31.2554,29.6117,30.0934,473524.83805686,0
+BOKF.US,D,20090513,000000,29.6431,29.6706,28.2578,28.2736,520215.85811628,0
+BOKF.US,D,20090514,000000,28.4682,29.0739,27.9944,29.0218,540009.92931765,0
+BOKF.US,D,20090515,000000,28.8999,28.9854,27.8391,28.017,277527.93231582,0
+BOKF.US,D,20090518,000000,28.9696,31.4678,28.8655,31.3322,587019.32267029,0
+BOKF.US,D,20090519,000000,30.933,31.8354,30.5741,30.7708,606869.33806056,0
+BOKF.US,D,20090520,000000,30.4916,31.5267,28.7681,28.8508,322277.18043675,0
+BOKF.US,D,20090521,000000,28.8311,29.4062,27.7643,28.1989,309848.41599638,0
+BOKF.US,D,20090522,000000,28.0101,28.9235,28.0101,28.6688,273356.53015771,0
+BOKF.US,D,20090526,000000,28.4682,30.0787,28.4682,29.9213,321716.72138063,0
+BOKF.US,D,20090527,000000,30.0324,30.2772,29.2872,29.4357,481339.73266324,0
+BOKF.US,D,20090528,000000,29.4514,29.7533,28.4742,29.182,289723.76549694,0
+BOKF.US,D,20090529,000000,29.1083,29.9724,28.7082,29.9724,458249.0229848,0
+BOKF.US,D,20090601,000000,30.3421,31.0499,30.1651,30.4345,586640.93651988,0
+BOKF.US,D,20090602,000000,30.5102,30.8612,30.0138,30.1651,660723.24863386,0
+BOKF.US,D,20090603,000000,30.0324,30.293,28.5252,29.2105,571463.78665372,0
+BOKF.US,D,20090604,000000,29.5763,30.5181,29.4859,30.4601,540152.33270758,0
+BOKF.US,D,20090605,000000,30.6784,30.9398,29.2184,29.6706,539053.79227092,0
+BOKF.US,D,20090608,000000,29.7887,30.3795,29.0218,30.2025,459949.7263275,0
+BOKF.US,D,20090609,000000,30.2202,30.9497,30.0403,30.8425,300203.6378293,0
+BOKF.US,D,20090610,000000,30.7432,30.8258,30.0993,30.0993,386387.18658679,0
+BOKF.US,D,20090611,000000,30.0639,30.9025,29.9144,30.3952,271425.94705699,0
+BOKF.US,D,20090612,000000,30.1229,30.35,29.8643,30.2556,216497.90805673,0
+BOKF.US,D,20090615,000000,29.6706,30.0049,28.2324,28.6001,268812.84485162,0
+BOKF.US,D,20090616,000000,28.9923,29.009,28.6001,28.6541,305934.35710722,0
+BOKF.US,D,20090617,000000,28.3759,28.3759,26.7508,27.2984,261828.97574224,0
+BOKF.US,D,20090618,000000,27.4547,28.6609,27.2679,28.2578,306039.12531554,0
+BOKF.US,D,20090619,000000,28.3474,28.6059,27.6257,28.3395,956765.65597576,0
+BOKF.US,D,20090622,000000,28.2648,28.776,27.9492,27.955,557390.26305957,0
+BOKF.US,D,20090623,000000,28.1773,28.2077,26.9523,27.4094,186985.82265917,0
+BOKF.US,D,20090624,000000,27.4477,27.7191,27.3141,27.618,245131.16110496,0
+BOKF.US,D,20090625,000000,27.3927,28.1045,27.1499,27.9059,364825.27901605,0
+BOKF.US,D,20090626,000000,27.6759,28.6059,27.5058,28.1911,803347.36382617,0
+BOKF.US,D,20090629,000000,28.4605,28.8576,27.8234,28.7681,226599.39423868,0
+BOKF.US,D,20090630,000000,28.7219,28.7681,27.618,27.8391,216626.07110767,0
+BOKF.US,D,20090701,000000,27.7418,27.9188,27.5707,27.6404,173056.7367891,0
+BOKF.US,D,20090702,000000,27.5363,27.8087,26.4922,26.5305,261895.09160186,0
+BOKF.US,D,20090706,000000,26.1678,26.6318,25.748,26.2415,230911.16545258,0
+BOKF.US,D,20090707,000000,26.0223,26.4991,25.7775,25.8414,235110.03112162,0
+BOKF.US,D,20090708,000000,26.1235,26.6052,25.4727,25.8414,283501.75452372,0
+BOKF.US,D,20090709,000000,26.0724,26.385,25.4727,26.2788,178010.34042479,0
+BOKF.US,D,20090710,000000,26.1982,26.4411,25.9515,26.3005,168947.38182232,0
+BOKF.US,D,20090713,000000,26.6446,27.6543,26.3142,27.5707,259465.07946928,0
+BOKF.US,D,20090714,000000,27.4832,27.5058,26.9759,27.3927,119702.25524766,0
+BOKF.US,D,20090715,000000,27.7123,28.5607,27.3505,28.5095,271477.82257761,0
+BOKF.US,D,20090716,000000,28.1911,28.5027,27.2679,28.2234,193486.53740984,0
+BOKF.US,D,20090717,000000,28.1861,28.2324,26.857,27.0634,181291.72139579,0
+BOKF.US,D,20090720,000000,27.4163,27.8518,26.8255,27.1726,98798.454771842,0
+BOKF.US,D,20090721,000000,27.2837,27.3436,26.155,26.7016,113493.46744637,0
+BOKF.US,D,20090722,000000,26.4057,27.1057,26.2621,26.7949,153550.52386882,0
+BOKF.US,D,20090723,000000,26.6396,28.023,26.6396,27.9708,207927.25831661,0
+BOKF.US,D,20090724,000000,27.7339,28.3474,27.374,28.0101,116561.24333246,0
+BOKF.US,D,20090727,000000,28.0455,29.5831,27.9118,29.5831,253585.85379898,0
+BOKF.US,D,20090728,000000,29.3,30.2114,29.2184,29.5763,245694.67166228,0
+BOKF.US,D,20090729,000000,29.6706,29.9361,29.1545,29.4297,245285.77049975,0
+BOKF.US,D,20090730,000000,30.0472,30.3715,29.706,30.0639,210235.21040068,0
+BOKF.US,D,20090731,000000,30.1287,31.1758,29.7384,30.9565,296977.18388012,0
+BOKF.US,D,20090803,000000,31.4678,32.2494,31.1365,32.2494,206607.99262554,0
+BOKF.US,D,20090804,000000,31.9613,32.6958,31.1975,32.5895,153586.12471631,0
+BOKF.US,D,20090805,000000,32.4725,33.2492,32.3919,33.2355,155895.09396745,0
+BOKF.US,D,20090806,000000,33.2994,33.8529,32.9592,33.0703,161426.44849946,0
+BOKF.US,D,20090807,000000,33.4635,35.5458,33.3366,35.2155,229821.77951956,0
+BOKF.US,D,20090810,000000,34.9048,35.8937,34.3582,34.5567,170335.81487422,0
+BOKF.US,D,20090811,000000,34.2077,34.2077,32.5168,33.4547,234459.04419618,0
+BOKF.US,D,20090812,000000,33.604,34.142,32.7969,33.8981,133430.95920474,0
+BOKF.US,D,20090813,000000,34.2775,34.6521,33.2846,34.6078,138840.25368823,0
+BOKF.US,D,20090814,000000,34.717,34.717,33.3366,33.8912,120599.39660426,0
+BOKF.US,D,20090817,000000,33.0555,33.8529,32.7518,33.1736,166394.29247416,0
+BOKF.US,D,20090818,000000,33.2178,33.549,33.086,33.3879,97555.476611099,0
+BOKF.US,D,20090819,000000,33.0791,33.5736,32.7035,33.4754,197567.41169862,0
+BOKF.US,D,20090820,000000,33.3082,33.7733,32.9081,33.264,116028.24778726,0
+BOKF.US,D,20090821,000000,33.2768,33.8981,33.202,33.8784,332343.06577121,0
+BOKF.US,D,20090824,000000,34.133,34.133,32.9592,33.3436,358396.78312742,0
+BOKF.US,D,20090825,000000,33.6464,33.8224,33.0703,33.4754,249095.06118058,0
+BOKF.US,D,20090826,000000,33.549,34.5115,33.1519,33.7437,227147.64728994,0
+BOKF.US,D,20090827,000000,33.7201,33.7201,32.6958,33.0113,119242.49573158,0
+BOKF.US,D,20090828,000000,33.4842,33.67,33.027,33.2768,158381.05028893,0
+BOKF.US,D,20090831,000000,32.9799,33.5293,32.5827,33.433,162949.14760472,0
+BOKF.US,D,20090901,000000,33.0555,33.4026,31.626,31.6399,256303.72421266,0
+BOKF.US,D,20090902,000000,31.6153,32.2219,31.452,31.867,323945.33443316,0
+BOKF.US,D,20090903,000000,31.9888,32.4568,31.5651,32.4568,181563.30500375,0
+BOKF.US,D,20090904,000000,32.4274,32.6181,31.8964,32.2798,77821.418266919,0
+BOKF.US,D,20090908,000000,32.5265,32.9238,32.2937,32.8491,110323.97485317,0
+BOKF.US,D,20090909,000000,32.7282,33.6267,32.4027,33.3289,126578.30464752,0
+BOKF.US,D,20090910,000000,33.3289,33.492,32.9238,33.1951,127845.69481795,0
+BOKF.US,D,20090911,000000,33.1145,33.4409,32.8845,33.0418,101486.82734046,0
+BOKF.US,D,20090914,000000,32.7969,33.3652,32.6594,33.3652,99879.703368299,0
+BOKF.US,D,20090915,000000,33.2768,34.3031,33.027,34.1507,150403.4089512,0
+BOKF.US,D,20090916,000000,34.3257,35.945,34.2874,35.5713,202951.27700535,0
+BOKF.US,D,20090917,000000,35.4386,36.1013,34.6148,34.8369,100047.53593501,0
+BOKF.US,D,20090918,000000,35.1231,35.1231,34.1507,34.3336,200411.4108291,0
+BOKF.US,D,20090921,000000,34.0534,34.4693,34.0091,34.366,147482.10512332,0
+BOKF.US,D,20090922,000000,34.5853,34.6816,34.0249,34.4761,148908.17335684,0
+BOKF.US,D,20090923,000000,34.6521,34.7327,34.0317,34.3994,133567.25959224,0
+BOKF.US,D,20090924,000000,34.4378,34.659,33.9954,34.2077,187502.54353123,0
+BOKF.US,D,20090925,000000,34.2943,34.3945,33.5059,34.0671,189314.11808465,0
+BOKF.US,D,20090928,000000,34.3582,34.7554,33.8312,34.5499,100819.56574189,0
+BOKF.US,D,20090929,000000,34.4761,34.8369,34.2382,34.6816,129489.43680467,0
+BOKF.US,D,20090930,000000,34.7701,34.8881,34.0593,34.2314,104525.1053815,0
+BOKF.US,D,20091001,000000,34.142,34.3867,33.3652,33.4714,172593.9257718,0
+BOKF.US,D,20091002,000000,33.0486,33.3947,32.4411,32.6643,199152.15799522,0
+BOKF.US,D,20091005,000000,32.8491,33.3947,32.7144,33.3947,117171.54357505,0
+BOKF.US,D,20091006,000000,33.5963,33.9423,33.0791,33.4714,105877.9375859,0
+BOKF.US,D,20091007,000000,32.7144,33.2433,32.5168,33.1597,102433.80988354,0
+BOKF.US,D,20091008,000000,33.3289,33.7201,32.6878,33.7201,206980.27577353,0
+BOKF.US,D,20091009,000000,33.8843,34.9254,33.617,34.8655,192479.54200957,0
+BOKF.US,D,20091012,000000,34.9529,34.9834,34.6452,34.9834,91493.160868029,0
+BOKF.US,D,20091013,000000,34.8222,35.2362,34.5253,35.0139,127160.12421212,0
+BOKF.US,D,20091014,000000,35.4062,35.4652,34.5686,35.4002,114046.80633298,0
+BOKF.US,D,20091015,000000,35.0218,35.3925,34.7406,35.3246,98987.647847046,0
+BOKF.US,D,20091016,000000,34.9048,35.2656,34.7102,34.9117,84304.841177379,0
+BOKF.US,D,20091019,000000,35.1565,35.2065,34.4604,35.1565,73061.076374709,0
+BOKF.US,D,20091020,000000,35.2065,35.2065,34.1577,34.2697,142742.10657253,0
+BOKF.US,D,20091021,000000,34.4378,34.6668,32.9455,33.1215,148369.07480923,0
+BOKF.US,D,20091022,000000,33.3209,34.017,32.9799,33.8784,248646.49050228,0
+BOKF.US,D,20091023,000000,34.1851,34.3414,33.6847,34.0091,468503.0842274,0
+BOKF.US,D,20091026,000000,34.1999,34.3503,33.0634,33.264,759764.80633568,0
+BOKF.US,D,20091027,000000,33.2551,34.076,33.1951,33.3652,191276.23336459,0
+BOKF.US,D,20091028,000000,33.3082,34.1123,32.9522,33.3652,275290.16475966,0
+BOKF.US,D,20091029,000000,33.3879,33.8096,33.0555,33.5893,165776.87206207,0
+BOKF.US,D,20091030,000000,33.2551,33.2551,31.3705,31.7549,312873.47086549,0
+BOKF.US,D,20091102,000000,31.9191,32.2219,30.758,30.9732,227609.44114018,0
+BOKF.US,D,20091103,000000,30.7776,31.5719,30.3421,31.2396,213022.24817517,0
+BOKF.US,D,20091104,000000,31.4186,31.6153,30.9732,31.105,197302.94826017,0
+BOKF.US,D,20091105,000000,31.284,31.9544,31.0106,31.9544,139917.43361641,0
+BOKF.US,D,20091106,000000,31.8207,32.2367,31.4796,32.0813,97134.369443711,0
+BOKF.US,D,20091109,000000,32.5482,32.9956,32.27,32.9956,255098.38123354,0
+BOKF.US,D,20091110,000000,32.7282,32.9799,32.0941,32.3635,227290.05067988,0
+BOKF.US,D,20091111,000000,32.7282,33.2355,32.208,32.383,149501.18175923,0
+BOKF.US,D,20091112,000000,32.1609,32.5738,31.6988,31.7332,84349.596528501,0
+BOKF.US,D,20091113,000000,31.9377,32.2798,31.6006,31.9613,75494.140008506,0
+BOKF.US,D,20091116,000000,32.0607,33.0703,31.7961,32.5659,111936.18466068,0
+BOKF.US,D,20091117,000000,30.6784,33.4999,30.6784,33.4999,123046.70057705,0
+BOKF.US,D,20091118,000000,33.5893,33.617,33.086,33.5333,107260.26763536,0
+BOKF.US,D,20091119,000000,33.264,33.5736,32.9316,33.086,118784.77054962,0
+BOKF.US,D,20091120,000000,32.9522,33.3879,32.8845,33.2768,99514.540389816,0
+BOKF.US,D,20091123,000000,33.4714,34.3257,33.2994,34.0317,107483.02722391,0
+BOKF.US,D,20091124,000000,34.1507,34.253,33.6621,34.0671,146763.98517122,0
+BOKF.US,D,20091125,000000,34.0976,34.2167,33.9197,33.9707,258343.14418999,0
+BOKF.US,D,20091127,000000,33.3289,34.0317,32.7882,33.6621,83590.789893547,0
+BOKF.US,D,20091130,000000,33.617,34.5351,33.1076,34.3503,236839.21514229,0
+BOKF.US,D,20091201,000000,34.5351,34.7102,33.9787,34.5351,132148.31152823,0
+BOKF.US,D,20091202,000000,34.5921,35.1004,34.4141,34.5499,69660.686856407,0
+BOKF.US,D,20091203,000000,34.7327,34.9598,34.192,34.192,93376.954283492,0
+BOKF.US,D,20091204,000000,34.5174,34.8154,33.8843,34.6974,102754.2175109,0
+BOKF.US,D,20091207,000000,34.5047,34.8222,34.3336,34.482,45356.496862292,0
+BOKF.US,D,20091208,000000,34.3031,34.9254,34.3031,34.7269,119438.80897627,0
+BOKF.US,D,20091209,000000,34.6521,35.0071,34.6227,34.8881,224942.42908005,0
+BOKF.US,D,20091210,000000,34.9923,34.9923,34.5253,34.6227,90586.865007781,0
+BOKF.US,D,20091211,000000,34.5627,34.9529,34.4141,34.8291,154929.80241708,0
+BOKF.US,D,20091214,000000,34.9992,35.2813,34.5991,35.2204,66651.906660433,0
+BOKF.US,D,20091215,000000,34.8527,35.2155,34.7327,35.0218,95115.292807806,0
+BOKF.US,D,20091216,000000,34.9765,35.529,34.9392,35.1702,104989.95073293,0
+BOKF.US,D,20091217,000000,34.7484,35.1761,34.482,34.544,97012.309395194,0
+BOKF.US,D,20091218,000000,34.5754,34.8527,34.366,34.7701,127656.50174276,0
+BOKF.US,D,20091221,000000,34.7701,34.9687,34.6668,34.7484,218880.11333698,0
+BOKF.US,D,20091222,000000,34.7554,34.9992,34.7102,34.9598,208186.63591971,0
+BOKF.US,D,20091223,000000,34.9392,35.4652,34.7928,34.8881,224935.30891055,0
+BOKF.US,D,20091224,000000,34.7986,35.2813,34.7986,35.2292,72457.896301616,0
+BOKF.US,D,20091228,000000,35.3186,35.3531,35.065,35.2509,76157.332938788,0
+BOKF.US,D,20091229,000000,35.3678,35.3678,34.9117,35.1073,71529.222765807,0
+BOKF.US,D,20091230,000000,35.0071,35.1978,34.659,35.1073,260367.30666124,0
+BOKF.US,D,20091231,000000,35.1978,35.9517,35.0955,35.1152,82470.888948392,0
+BOKF.US,D,20100104,000000,35.1702,35.1761,34.5567,35.1231,111131.60550754,0
+BOKF.US,D,20100105,000000,35.2155,35.2429,34.6738,34.9765,145202.63371725,0
+BOKF.US,D,20100106,000000,34.8438,35.1231,34.6227,34.8154,61921.062613282,0
+BOKF.US,D,20100107,000000,34.8881,36.2113,34.7701,36.2113,138267.58862728,0
+BOKF.US,D,20100108,000000,36.2113,37.0322,36.056,36.8848,150908.94098547,0
+BOKF.US,D,20100111,000000,37.0175,37.0971,36.293,36.6095,189762.68876296,0
+BOKF.US,D,20100112,000000,36.35,36.4198,35.4839,35.537,159625.04561675,0
+BOKF.US,D,20100113,000000,35.7699,36.0649,35.3678,35.7817,181010.9832842,0
+BOKF.US,D,20100114,000000,35.7463,36.9488,35.5949,36.7776,139145.40380954,0
+BOKF.US,D,20100115,000000,36.7147,36.8848,35.537,35.6933,110133.76461091,0
+BOKF.US,D,20100119,000000,35.8024,36.3431,35.4652,36.1681,129816.96460153,0
+BOKF.US,D,20100120,000000,36.0029,36.5121,35.1004,36.0472,90906.255468071,0
+BOKF.US,D,20100121,000000,36.2251,37.5268,35.8564,36.701,276590.10427638,0
+BOKF.US,D,20100122,000000,36.6764,37.1266,35.8024,35.9597,94912.87656068,0
+BOKF.US,D,20100125,000000,36.3127,36.411,35.473,36.0186,282418.47159312,0
+BOKF.US,D,20100126,000000,35.5792,36.3284,35.3099,36.0334,194958.37816155,0
+BOKF.US,D,20100127,000000,36.0029,37.0401,35.938,36.9939,379425.69515297,0
+BOKF.US,D,20100128,000000,36.8091,37.1415,35.5625,35.6796,206251.9841507,0
+BOKF.US,D,20100129,000000,35.6933,36.4198,34.9687,35.0385,107103.62390644,0
+BOKF.US,D,20100201,000000,35.0306,35.4769,34.6305,35.065,126305.70387249,0
+BOKF.US,D,20100202,000000,34.9765,35.1761,34.6227,34.7327,152945.30946159,0
+BOKF.US,D,20100203,000000,34.7102,34.7102,34.4299,34.4515,164812.59767877,0
+BOKF.US,D,20100204,000000,34.3178,34.5991,33.8096,33.9049,215748.25592541,0
+BOKF.US,D,20100205,000000,33.9866,35.0602,33.0634,34.0407,152297.37403737,0
+BOKF.US,D,20100208,000000,33.846,34.076,33.3142,33.6327,85544.767836908,0
+BOKF.US,D,20100209,000000,33.9423,34.7701,33.617,33.7938,76364.835021269,0
+BOKF.US,D,20100210,000000,33.5806,34.6305,33.4026,34.5253,102295.47516188,0
+BOKF.US,D,20100211,000000,34.3257,34.6452,34.1999,34.2775,68737.099155953,0
+BOKF.US,D,20100212,000000,34.1803,35.0306,33.8096,34.1851,64467.031791958,0
+BOKF.US,D,20100216,000000,34.3994,34.6078,34.1664,34.5991,44169.462890452,0
+BOKF.US,D,20100217,000000,34.9333,35.0602,33.7594,34.366,69830.553757261,0
+BOKF.US,D,20100218,000000,34.1803,34.6738,34.1664,34.5115,138724.29664215,0
+BOKF.US,D,20100219,000000,34.192,34.6974,34.192,34.4515,172520.6897427,0
+BOKF.US,D,20100222,000000,34.6816,35.1388,34.3807,34.7554,83509.416527867,0
+BOKF.US,D,20100223,000000,34.8655,34.9186,34.1577,34.309,86697.218128334,0
+BOKF.US,D,20100224,000000,34.2697,34.7848,34.2244,34.6078,145250.44056958,0
+BOKF.US,D,20100225,000000,34.4378,34.5754,34.0671,34.3945,67400.541624678,0
+BOKF.US,D,20100226,000000,34.4693,34.4693,33.846,33.9787,118080.8909365,0
+BOKF.US,D,20100301,000000,34.0407,34.0976,33.604,34.0593,154525.9870899,0
+BOKF.US,D,20100302,000000,34.0671,34.253,33.5806,33.6621,163346.85992948,0
+BOKF.US,D,20100303,000000,33.6621,33.9049,33.4754,33.5736,73230.943275564,0
+BOKF.US,D,20100304,000000,33.5412,34.1714,33.5412,34.0317,180833.99621385,0
+BOKF.US,D,20100305,000000,34.1577,34.3503,33.9197,34.3503,204767.93739414,0
+BOKF.US,D,20100308,000000,34.4515,34.4693,34.2382,34.3582,152649.31384393,0
+BOKF.US,D,20100309,000000,34.366,34.4899,34.2618,34.3945,178262.5978584,0
+BOKF.US,D,20100310,000000,34.366,34.6227,34.142,34.5754,164249.08712144,0
+BOKF.US,D,20100311,000000,34.2874,34.659,34.1714,34.5853,172728.19182517,0
+BOKF.US,D,20100312,000000,34.5174,34.7032,34.5174,34.6384,173585.66366601,0
+BOKF.US,D,20100315,000000,34.4378,34.6452,34.2775,34.5991,121033.72694357,0
+BOKF.US,D,20100316,000000,34.9461,37.0765,34.8438,37.0765,555101.63714985,0
+BOKF.US,D,20100317,000000,37.6663,37.688,37.0696,37.511,261161.71414368,0
+BOKF.US,D,20100318,000000,37.2673,37.9426,37.2673,37.5415,184647.35556298,0
+BOKF.US,D,20100319,000000,37.6506,39.1529,37.6506,39.1459,333925.77773366,0
+BOKF.US,D,20100322,000000,38.9799,39.4989,38.8058,39.3072,197882.73349062,0
+BOKF.US,D,20100323,000000,39.0919,39.0919,38.4421,38.7675,232653.57264518,0
+BOKF.US,D,20100324,000000,38.8334,38.9297,38.5817,38.7822,284333.7971878,0
+BOKF.US,D,20100325,000000,38.8795,39.4399,38.6504,38.9149,352301.91803807,0
+BOKF.US,D,20100326,000000,38.9445,39.0919,38.6809,38.8588,188004.00689723,0
+BOKF.US,D,20100329,000000,39.1892,39.1892,38.8795,38.9445,194849.54128496,0
+BOKF.US,D,20100330,000000,38.7744,39.0428,38.6427,38.6958,110406.36538592,0
+BOKF.US,D,20100331,000000,38.7075,39.1529,38.4784,38.7537,136964.59760934,0
+BOKF.US,D,20100401,000000,38.8795,38.8795,38.269,38.6504,137749.85058814,0
+BOKF.US,D,20100405,000000,38.5403,38.6347,37.9052,38.2779,192197.7867309,0
+BOKF.US,D,20100406,000000,37.9996,39.6542,37.9996,39.3229,154944.04275607,0
+BOKF.US,D,20100407,000000,39.4124,39.7299,38.5748,38.7675,148574.54255757,0
+BOKF.US,D,20100408,000000,38.5748,39.2128,38.5276,38.9739,143406.3166699,0
+BOKF.US,D,20100409,000000,38.9799,39.3809,38.8107,39.3809,122672.38309492,0
+BOKF.US,D,20100412,000000,39.2581,39.5029,39.0575,39.434,152127.50713651,0
+BOKF.US,D,20100413,000000,39.4036,39.4036,38.6574,38.7822,121247.33202848,0
+BOKF.US,D,20100414,000000,39.0261,39.6307,38.8795,39.6248,143943.38088337,0
+BOKF.US,D,20100415,000000,39.6699,40.4732,39.6699,40.2176,228001.0504625,0
+BOKF.US,D,20100416,000000,40.1979,40.3267,38.5188,38.9799,135005.53383063,0
+BOKF.US,D,20100419,000000,38.5541,39.0664,38.2779,39.0181,60713.685300023,0
+BOKF.US,D,20100420,000000,39.1587,39.5098,38.9445,39.5098,58060.913578894,0
+BOKF.US,D,20100421,000000,39.4792,40.373,39.4036,40.1557,96652.232252065,0
+BOKF.US,D,20100422,000000,39.958,40.888,39.8273,40.8163,87803.895901566,0
+BOKF.US,D,20100423,000000,41.0817,41.3758,40.8675,40.9942,104443.73201581,0
+BOKF.US,D,20100426,000000,41.0896,41.2882,39.4989,39.5029,122779.18563738,0
+BOKF.US,D,20100427,000000,39.2649,40.3503,38.8058,39.9049,296180.74206356,0
+BOKF.US,D,20100428,000000,40.1979,41.066,39.9954,40.2176,92889.731256492,0
+BOKF.US,D,20100429,000000,40.6895,41.1988,40.1822,41.1486,169295.2529606,0
+BOKF.US,D,20100430,000000,41.1181,41.3825,40.2244,40.2244,120805.88151968,0
+BOKF.US,D,20100503,000000,40.6443,41.1181,40.3503,40.5214,123778.04370109,0
+BOKF.US,D,20100504,000000,40.482,41.0091,40.0966,40.2392,231390.25114302,0
+BOKF.US,D,20100505,000000,40.1094,41.0502,39.8096,40.5931,201077.65526059,0
+BOKF.US,D,20100506,000000,40.3572,40.7494,38.8865,39.4478,235620.64899124,0
+BOKF.US,D,20100507,000000,39.3289,39.8696,38.7232,39.1587,237994.71693493,0
+BOKF.US,D,20100510,000000,40.3503,40.9176,40.017,40.9176,107042.59388217,0
+BOKF.US,D,20100511,000000,40.3946,41.4739,40.3946,40.9864,161835.34966199,0
+BOKF.US,D,20100512,000000,40.8232,41.1398,40.5066,41.1024,156072.0810378,0
+BOKF.US,D,20100513,000000,41.1644,41.4318,40.366,40.4014,94193.739441493,0
+BOKF.US,D,20100514,000000,40.2883,40.304,39.4478,39.6248,162318.50402072,0
+BOKF.US,D,20100517,000000,39.7653,39.9865,39.0338,39.5284,149708.68384171,0
+BOKF.US,D,20100518,000000,39.8352,39.8352,38.7597,39.1666,176389.99328072,0
+BOKF.US,D,20100519,000000,39.087,39.5756,38.2779,38.9523,128907.61724007,0
+BOKF.US,D,20100520,000000,38.4293,38.8795,37.3715,37.3715,245969.30677144,0
+BOKF.US,D,20100521,000000,37.2476,38.3782,37.0175,38.2857,155127.13282885,0
+BOKF.US,D,20100524,000000,38.1304,38.3536,37.3193,37.3193,129499.60847538,0
+BOKF.US,D,20100525,000000,36.9488,37.4353,36.3981,37.3576,70921.974024429,0
+BOKF.US,D,20100526,000000,37.4226,37.8895,37.2673,37.3882,157446.27375069,0
+BOKF.US,D,20100527,000000,37.8463,38.1216,37.0106,38.0931,145207.71955261,0
+BOKF.US,D,20100528,000000,38.155,38.155,37.1709,37.3576,88412.161810015,0
+BOKF.US,D,20100601,000000,37.3812,38.0163,36.9939,37.1649,128124.39859541,0
+BOKF.US,D,20100602,000000,37.1649,38.3162,36.9015,38.1639,147599.07933649,0
+BOKF.US,D,20100603,000000,37.982,38.4421,37.7569,38.0931,59835.870117763,0
+BOKF.US,D,20100604,000000,37.5622,37.5622,36.2998,36.4335,103631.0155261,0
+BOKF.US,D,20100607,000000,36.5466,36.8396,36.235,36.2841,74555.294801987,0
+BOKF.US,D,20100608,000000,36.2763,36.759,35.9017,36.7531,55689.897136428,0
+BOKF.US,D,20100609,000000,36.8927,37.0175,36.2251,36.3903,99915.304215784,0
+BOKF.US,D,20100610,000000,36.7855,37.281,36.468,37.2329,111844.6396243,0
+BOKF.US,D,20100611,000000,36.9645,37.281,36.6518,37.2162,144150.88296585,0
+BOKF.US,D,20100614,000000,37.3969,38.2454,37.3331,37.5986,128521.0937531,0
+BOKF.US,D,20100615,000000,37.7765,38.4617,37.4039,38.4293,101320.01194082,0
+BOKF.US,D,20100616,000000,38.5541,38.799,38.3241,38.4617,99453.510365557,0
+BOKF.US,D,20100617,000000,38.4617,38.7675,38.3014,38.7537,66160.614965148,0
+BOKF.US,D,20100618,000000,38.7537,38.8933,38.3625,38.6731,133203.11378083,0
+BOKF.US,D,20100621,000000,38.9799,39.0428,38.6131,38.6878,92138.044791033,0
+BOKF.US,D,20100622,000000,38.799,38.9612,38.5276,38.5541,132795.22978537,0
+BOKF.US,D,20100623,000000,38.62,38.62,37.6733,37.8129,119974.85602268,0
+BOKF.US,D,20100624,000000,37.688,37.861,37.1935,37.3193,125548.93157168,0
+BOKF.US,D,20100625,000000,37.3036,37.3576,36.5692,36.7384,766956.17752753,0
+BOKF.US,D,20100628,000000,36.7235,37.2239,36.5121,37.0627,136646.22431612,0
+BOKF.US,D,20100629,000000,36.6183,36.6233,35.5153,35.6619,118134.80079127,0
+BOKF.US,D,20100630,000000,35.5674,36.3361,34.9353,35.0827,202037.8609756,0
+BOKF.US,D,20100701,000000,34.9992,35.473,33.8607,34.5754,122188.21156914,0
+BOKF.US,D,20100702,000000,34.6816,34.9186,34.192,34.3178,58310.119511286,0
+BOKF.US,D,20100706,000000,34.7484,35.1918,34.2461,34.6078,122759.85946303,0
+BOKF.US,D,20100707,000000,34.5686,35.8024,34.5686,35.8024,92037.345251005,0
+BOKF.US,D,20100708,000000,35.9901,36.3127,35.3099,35.8269,99151.411745474,0
+BOKF.US,D,20100709,000000,35.7168,36.0865,35.529,35.9971,81956.202410474,0
+BOKF.US,D,20100712,000000,35.7876,36.5201,35.7876,36.235,67089.288500956,0
+BOKF.US,D,20100713,000000,36.4404,37.4353,36.4404,37.4226,131902.15709705,0
+BOKF.US,D,20100714,000000,37.2476,37.2476,36.4562,36.7384,51105.525147499,0
+BOKF.US,D,20100715,000000,36.8396,36.8396,36.0796,36.6292,45286.312334394,0
+BOKF.US,D,20100716,000000,36.3431,36.3431,34.8065,34.9529,100119.75479705,0
+BOKF.US,D,20100719,000000,35.0218,35.2155,34.5567,34.9461,58439.299729301,0
+BOKF.US,D,20100720,000000,34.5686,35.3099,34.1123,35.2204,106916.46516538,0
+BOKF.US,D,20100721,000000,35.4652,35.5203,34.0908,34.1714,89834.161375252,0
+BOKF.US,D,20100722,000000,34.4438,35.6077,34.4438,35.588,105509.7231062,0
+BOKF.US,D,20100723,000000,35.4002,35.7257,35.2204,35.6619,83957.987206172,0
+BOKF.US,D,20100726,000000,35.938,36.7147,35.3747,36.6921,102175.44944751,0
+BOKF.US,D,20100727,000000,36.8012,37.2534,36.6095,36.9153,83101.532532403,0
+BOKF.US,D,20100728,000000,36.9084,37.3036,36.35,36.6292,74046.711266494,0
+BOKF.US,D,20100729,000000,35.9233,36.5968,35.7011,36.0029,109268.1554335,0
+BOKF.US,D,20100730,000000,35.6539,36.2251,35.5792,35.9971,115390.48403374,0
+BOKF.US,D,20100802,000000,36.7078,37.3262,36.5888,37.2534,135716.53361324,0
+BOKF.US,D,20100803,000000,37.1935,37.2534,36.5121,36.5771,83722.004445704,0
+BOKF.US,D,20100804,000000,36.5968,36.8681,36.2193,36.3981,63095.890580269,0
+BOKF.US,D,20100805,000000,36.2487,36.5121,35.9144,36.1287,46022.741293787,0
+BOKF.US,D,20100806,000000,35.7817,35.9086,35.3186,35.8564,69533.540972534,0
+BOKF.US,D,20100809,000000,36.1888,36.4198,35.7463,36.3677,38557.752159828,0
+BOKF.US,D,20100810,000000,35.8564,36.4562,35.8436,35.9971,38500.790803852,0
+BOKF.US,D,20100811,000000,35.2292,35.5713,34.4604,34.5047,121636.90701666,0
+BOKF.US,D,20100812,000000,34.1714,34.3503,33.9049,33.9423,71971.690441685,0
+BOKF.US,D,20100813,000000,33.8381,34.1045,33.8096,33.9276,83356.84146722,0
+BOKF.US,D,20100816,000000,33.7663,33.9954,33.6464,33.9049,40972.506786346,0
+BOKF.US,D,20100817,000000,34.3031,34.4141,34.0407,34.3807,60050.49236974,0
+BOKF.US,D,20100818,000000,34.2244,34.4899,34.0671,34.3414,51163.503670545,0
+BOKF.US,D,20100819,000000,34.192,34.366,33.5657,33.7201,60198.998762105,0
+BOKF.US,D,20100820,000000,33.5146,34.0033,33.2099,33.8784,91695.577115154,0
+BOKF.US,D,20100823,000000,34.1803,34.2382,33.2099,33.2433,102814.2303681,0
+BOKF.US,D,20100824,000000,32.9729,33.1794,32.5895,32.9159,64757.941574258,0
+BOKF.US,D,20100825,000000,32.5895,32.9799,32.4274,32.8491,67046.567483976,0
+BOKF.US,D,20100826,000000,32.9081,33.2266,32.7586,32.8569,72826.110781312,0
+BOKF.US,D,20100827,000000,33.1292,33.5293,32.682,33.5059,50300.945994351,0
+BOKF.US,D,20100830,000000,33.3809,33.3809,32.8049,32.8933,146594.11827036,0
+BOKF.US,D,20100831,000000,32.7782,33.1066,32.5295,32.8373,129498.5913083,0
+BOKF.US,D,20100901,000000,33.1951,33.9118,32.8343,33.786,80693.898075381,0
+BOKF.US,D,20100902,000000,33.7516,34.0033,33.4754,33.8784,68353.627170191,0
+BOKF.US,D,20100903,000000,34.0091,34.4438,33.8784,34.3503,124125.91483938,0
+BOKF.US,D,20100907,000000,34.1577,34.2874,33.6621,33.7133,67691.451406981,0
+BOKF.US,D,20100908,000000,33.8607,34.3503,33.2768,33.3436,183022.93975062,0
+BOKF.US,D,20100909,000000,33.549,33.7938,33.1951,33.3289,151509.06955736,0
+BOKF.US,D,20100910,000000,33.2846,33.5059,32.9238,32.9799,136639.10414662,0
+BOKF.US,D,20100913,000000,33.2846,33.5333,32.9238,33.4409,255535.76307406,0
+BOKF.US,D,20100914,000000,33.4409,33.6267,32.7095,32.7586,162015.38823356,0
+BOKF.US,D,20100915,000000,32.5964,32.6643,32.1167,32.2424,316304.37539592,0
+BOKF.US,D,20100916,000000,32.1167,32.3162,31.8443,31.9967,115933.65124965,0
+BOKF.US,D,20100917,000000,31.983,32.1383,31.8129,31.8443,163771.01859808,0
+BOKF.US,D,20100920,000000,31.8443,32.1835,31.805,32.0744,158253.90440507,0
+BOKF.US,D,20100921,000000,32.0744,32.2798,31.9191,32.0881,319205.33588237,0
+BOKF.US,D,20100922,000000,31.9967,32.153,31.7775,31.7775,163436.37063172,0
+BOKF.US,D,20100923,000000,31.6222,32.1294,31.452,31.6988,271794.16153669,0
+BOKF.US,D,20100924,000000,32.0292,32.3231,31.8276,32.2937,277138.35732764,0
+BOKF.US,D,20100927,000000,32.215,32.3703,32.0881,32.1225,111840.57095602,0
+BOKF.US,D,20100928,000000,32.0744,32.383,31.8354,32.2798,73301.127803462,0
+BOKF.US,D,20100929,000000,32.153,32.6958,32.0527,32.559,125173.59692248,0
+BOKF.US,D,20100930,000000,32.8845,33.8843,32.5168,33.3515,309335.7637926,0
+BOKF.US,D,20101001,000000,33.3515,33.5059,32.9455,33.3436,176660.55972161,0
+BOKF.US,D,20101004,000000,33.3209,33.5559,33.1292,33.2551,133923.26806709,0
+BOKF.US,D,20101005,000000,33.5333,33.7133,33.2698,33.67,200726.7326211,0
+BOKF.US,D,20101006,000000,33.67,33.78,33.4173,33.6267,147269.51720548,0
+BOKF.US,D,20101007,000000,33.67,33.67,33.3809,33.5293,63932.00191262,0
+BOKF.US,D,20101008,000000,33.604,33.6542,33.3515,33.5559,50588.804275438,0
+BOKF.US,D,20101011,000000,33.5333,33.5806,33.3721,33.4478,42763.737998351,0
+BOKF.US,D,20101012,000000,33.4478,33.7663,33.2915,33.6375,83316.154784381,0
+BOKF.US,D,20101013,000000,33.727,34.3503,33.3515,33.9049,71442.763564773,0
+BOKF.US,D,20101014,000000,33.8155,33.8381,33.0939,33.2698,97828.077386123,0
+BOKF.US,D,20101015,000000,33.4262,33.4409,32.9661,33.1292,87741.848710236,0
+BOKF.US,D,20101018,000000,33.0791,33.7663,33.0791,33.7437,65738.490630689,0
+BOKF.US,D,20101019,000000,33.3515,34.1577,33.3515,33.4547,81162.812095105,0
+BOKF.US,D,20101020,000000,33.4478,33.6759,33.2551,33.5963,67834.871963989,0
+BOKF.US,D,20101021,000000,33.6906,33.8312,33.3515,33.4026,54758.172099406,0
+BOKF.US,D,20101022,000000,33.4173,33.8155,33.3289,33.7359,56611.450502741,0
+BOKF.US,D,20101025,000000,33.9118,33.9118,33.0998,33.2551,56024.545102782,0
+BOKF.US,D,20101026,000000,33.1372,33.611,33.1145,33.4026,67537.859179261,0
+BOKF.US,D,20101027,000000,33.2492,34.1803,33.2492,34.1123,200558.90005439,0
+BOKF.US,D,20101028,000000,34.2697,34.366,33.9707,34.1193,96279.949104084,0
+BOKF.US,D,20101029,000000,34.2334,34.487,34.0593,34.1674,47169.088582787,0
+BOKF.US,D,20101101,000000,34.2874,34.3945,33.5657,34.017,88894.299001662,0
+BOKF.US,D,20101102,000000,34.2382,34.6452,34.1803,34.6227,120850.63687079,0
+BOKF.US,D,20101103,000000,34.6227,35.4386,34.6227,35.4002,104812.96366258,0
+BOKF.US,D,20101104,000000,35.6539,36.9488,35.6539,36.9015,147919.48696385,0
+BOKF.US,D,20101105,000000,36.8612,37.688,36.7078,37.0824,108476.79945227,0
+BOKF.US,D,20101108,000000,36.9939,36.9939,36.3204,36.4827,70474.420513195,0
+BOKF.US,D,20101109,000000,36.4404,36.5378,35.9754,36.0118,76418.744876032,0
+BOKF.US,D,20101110,000000,36.0649,36.6292,36.0393,36.5466,69154.137655056,0
+BOKF.US,D,20101111,000000,36.1524,36.3204,35.8191,36.1888,60631.294767273,0
+BOKF.US,D,20101112,000000,35.9823,36.0472,35.5153,35.5537,81469.996550543,0
+BOKF.US,D,20101115,000000,35.6333,36.0472,35.2813,35.887,155283.77655778,0
+BOKF.US,D,20101116,000000,35.6863,35.6863,34.9392,35.0955,148110.7143732,0
+BOKF.US,D,20101117,000000,35.1633,35.1633,34.7102,34.8812,66353.876708634,0
+BOKF.US,D,20101118,000000,35.1476,35.3099,34.9923,35.2065,167622.01312883,0
+BOKF.US,D,20101119,000000,35.1978,35.1978,34.8812,34.9992,51685.310377961,0
+BOKF.US,D,20101122,000000,34.8438,34.9333,34.5754,34.8595,92924.314936905,0
+BOKF.US,D,20101123,000000,34.659,35.0139,34.6452,34.717,118643.38432676,0
+BOKF.US,D,20101124,000000,34.8527,35.2578,34.7986,35.2362,62319.792105108,0
+BOKF.US,D,20101126,000000,35.0071,35.0739,34.4693,34.4693,31880.050338812,0
+BOKF.US,D,20101129,000000,34.366,34.9529,34.1193,34.9117,89980.633433475,0
+BOKF.US,D,20101130,000000,34.6668,34.6668,34.1163,34.5105,158287.47091841,0
+BOKF.US,D,20101201,000000,34.8154,35.588,34.8154,35.4445,114904.27817381,0
+BOKF.US,D,20101202,000000,35.414,36.528,35.1004,36.528,137024.61046653,0
+BOKF.US,D,20101203,000000,36.4562,36.9015,36.0118,36.9015,97019.429564691,0
+BOKF.US,D,20101206,000000,36.7855,37.3331,36.7776,37.3036,152810.02624115,0
+BOKF.US,D,20101207,000000,37.7499,37.9996,37.5494,37.6959,156872.59152265,0
+BOKF.US,D,20101208,000000,37.6073,38.3536,37.6073,38.3536,127239.46324365,0
+BOKF.US,D,20101209,000000,38.4421,38.6347,38.1639,38.2857,247399.44367325,0
+BOKF.US,D,20101210,000000,38.2857,38.2857,37.9191,38.039,139860.47226044,0
+BOKF.US,D,20101213,000000,38.1639,38.2524,37.5709,37.9269,78486.645531344,0
+BOKF.US,D,20101214,000000,38.0537,38.792,37.9387,38.447,142698.36838848,0
+BOKF.US,D,20101215,000000,38.5817,38.8727,38.3094,38.4617,183532.54045318,0
+BOKF.US,D,20101216,000000,38.4854,38.7154,38.0076,38.2857,76365.85218834,0
+BOKF.US,D,20101217,000000,38.2651,38.5905,37.511,38.2779,72310.407076323,0
+BOKF.US,D,20101220,000000,38.4854,38.9228,38.3162,38.792,131490.2044333,0
+BOKF.US,D,20101221,000000,38.8334,39.6051,38.7675,39.4989,92528.636946292,0
+BOKF.US,D,20101222,000000,39.4478,40.6011,39.1892,40.549,118723.74052537,0
+BOKF.US,D,20101223,000000,40.3946,40.5617,39.966,39.966,91423.993507201,0
+BOKF.US,D,20101227,000000,39.9049,40.191,39.5029,40.135,55376.609678566,0
+BOKF.US,D,20101228,000000,39.9865,40.5145,39.9865,40.2107,85601.729192883,0
+BOKF.US,D,20101229,000000,40.2225,40.2953,39.9777,39.9777,50103.615582578,0
+BOKF.US,D,20101230,000000,39.8952,39.9777,39.6493,39.7408,101969.98169917,0
+BOKF.US,D,20101231,000000,39.6818,39.8784,39.3898,39.4685,35912.100608196,0
+BOKF.US,D,20110103,000000,39.7437,40.7858,38.8274,40.7052,176722.60691293,0
+BOKF.US,D,20110104,000000,40.5862,40.8084,39.9129,40.0789,134373.87307954,0
+BOKF.US,D,20110105,000000,39.8352,40.6443,39.6622,40.5931,156144.29989984,0
+BOKF.US,D,20110106,000000,40.4181,40.888,40.1557,40.1822,94667.739296572,0
+BOKF.US,D,20110107,000000,40.4014,40.9234,39.1372,39.1529,104965.53872322,0
+BOKF.US,D,20110110,000000,38.9523,39.8273,38.4854,39.6188,97391.71271267,0
+BOKF.US,D,20110111,000000,39.6779,40.0259,39.3966,39.8273,45258.848823477,0
+BOKF.US,D,20110112,000000,40.0789,40.1822,39.2649,39.9129,71448.866567199,0
+BOKF.US,D,20110113,000000,39.8902,40.1557,39.5835,39.6838,70638.184411623,0
+BOKF.US,D,20110114,000000,39.8273,41.3825,39.5658,41.3384,109644.50724976,0
+BOKF.US,D,20110118,000000,41.0355,41.8112,40.8084,41.6058,124897.94464625,0
+BOKF.US,D,20110119,000000,41.4986,41.6058,40.3807,40.4181,71450.90090134,0
+BOKF.US,D,20110120,000000,40.2176,40.8311,40.2176,40.4437,42633.540613265,0
+BOKF.US,D,20110121,000000,40.6384,40.9638,40.4437,40.6384,42906.141388289,0
+BOKF.US,D,20110124,000000,40.5617,40.9638,40.3807,40.6098,55909.605223761,0
+BOKF.US,D,20110125,000000,40.4584,40.8163,40.1979,40.661,54670.6957313,0
+BOKF.US,D,20110126,000000,40.6895,40.6973,39.2845,39.4193,134982.138988,0
+BOKF.US,D,20110127,000000,39.3662,39.8519,39.0919,39.3436,72101.88782677,0
+BOKF.US,D,20110128,000000,39.2649,39.4193,38.0684,38.0684,146645.99379098,0
+BOKF.US,D,20110131,000000,38.274,38.7272,37.9249,38.1963,195536.12905787,0
+BOKF.US,D,20110201,000000,38.4293,38.737,38.2454,38.4548,124937.61416201,0
+BOKF.US,D,20110202,000000,38.1786,38.3162,37.9682,38.0163,78421.5468388,0
+BOKF.US,D,20110203,000000,37.9329,38.0822,37.6663,37.9426,107515.57657019,0
+BOKF.US,D,20110204,000000,37.9329,37.9426,37.6506,37.7205,142860.09795277,0
+BOKF.US,D,20110207,000000,37.6359,38.0822,37.5415,38.0684,94082.868230756,0
+BOKF.US,D,20110208,000000,38.0076,38.5541,38.0076,38.4077,87940.196289078,0
+BOKF.US,D,20110209,000000,38.032,38.3713,37.8374,38.0253,77750.21657195,0
+BOKF.US,D,20110210,000000,37.7636,38.4224,37.7636,37.9132,51779.906915562,0
+BOKF.US,D,20110211,000000,37.8207,38.7075,37.8207,38.563,47031.771028203,0
+BOKF.US,D,20110214,000000,38.4854,38.6043,38.3625,38.5108,46362.475095496,0
+BOKF.US,D,20110215,000000,38.3625,38.62,37.8542,37.869,99898.012375578,0
+BOKF.US,D,20110216,000000,38.0931,38.1068,37.4294,37.9426,126514.22312205,0
+BOKF.US,D,20110218,000000,38.0253,38.208,37.8757,38.1461,60496.011546831,0
+BOKF.US,D,20110222,000000,37.7765,38.1697,37.2476,37.3036,144658.44933426,0
+BOKF.US,D,20110223,000000,37.4294,37.5415,37.0106,37.2613,212905.27396202,0
+BOKF.US,D,20110224,000000,37.3125,37.3882,37.0106,37.2239,132453.46164952,0
+BOKF.US,D,20110225,000000,37.5415,38.032,37.2673,38.0163,74469.852768024,0
+BOKF.US,D,20110228,000000,37.9141,38.273,37.8994,37.9446,149707.66667464,0
+BOKF.US,D,20110301,000000,37.2978,37.9269,37.1198,37.4895,185303.42832376,0
+BOKF.US,D,20110302,000000,37.4747,37.9052,37.3193,37.8374,132723.01092334,0
+BOKF.US,D,20110303,000000,38.1461,38.5541,38.1304,38.4017,86307.643140146,0
+BOKF.US,D,20110304,000000,38.4293,38.4293,38.0989,38.3014,152077.66595004,0
+BOKF.US,D,20110307,000000,38.4617,38.5689,38.0891,38.1874,62910.766173351,0
+BOKF.US,D,20110308,000000,38.331,38.9297,38.1874,38.8058,121200.54234322,0
+BOKF.US,D,20110309,000000,38.9149,39.1215,38.6347,38.9297,59002.810286626,0
+BOKF.US,D,20110310,000000,38.62,38.62,38.1461,38.3457,114011.2054855,0
+BOKF.US,D,20110311,000000,38.3388,38.7232,38.215,38.6427,88505.741180546,0
+BOKF.US,D,20110314,000000,38.394,38.5817,38.394,38.4224,144930.03294222,0
+BOKF.US,D,20110315,000000,37.8207,38.3457,37.511,38.0989,192621.9453995,0
+BOKF.US,D,20110316,000000,38.1216,38.1993,37.6663,37.8542,136072.54208808,0
+BOKF.US,D,20110317,000000,38.0901,38.3271,37.5612,37.9141,95300.417214726,0
+BOKF.US,D,20110318,000000,38.2651,38.6043,38.0822,38.1786,250082.73040651,0
+BOKF.US,D,20110321,000000,38.4696,38.8588,38.1068,38.5315,139270.51535926,0
+BOKF.US,D,20110322,000000,38.5689,38.6427,38.1068,38.2779,162643.99748343,0
+BOKF.US,D,20110323,000000,38.2227,38.2602,37.688,37.9908,152505.89328692,0
+BOKF.US,D,20110324,000000,38.155,38.155,37.5572,37.803,48764.006550091,0
+BOKF.US,D,20110325,000000,37.8296,38.3014,37.6222,37.6595,111159.06901846,0
+BOKF.US,D,20110328,000000,37.6959,37.8827,37.4108,37.4983,77692.238048904,0
+BOKF.US,D,20110329,000000,37.4678,37.7126,37.4108,37.5799,56516.853965139,0
+BOKF.US,D,20110330,000000,37.6222,38.215,37.6222,38.155,110398.22804936,0
+BOKF.US,D,20110331,000000,37.9741,38.274,37.9741,38.1963,40139.44695521,0
+BOKF.US,D,20110401,000000,38.3388,38.6131,38.1933,38.6131,68374.987678681,0
+BOKF.US,D,20110404,000000,38.6958,38.7537,38.4784,38.5689,33758.757918921,0
+BOKF.US,D,20110405,000000,38.391,38.4667,38.1097,38.2267,89797.543360697,0
+BOKF.US,D,20110406,000000,38.155,39.0428,38.155,39.0338,57378.394474263,0
+BOKF.US,D,20110407,000000,39.0181,39.0181,38.6554,38.7016,63484.448401386,0
+BOKF.US,D,20110408,000000,38.7232,38.799,38.5021,38.5021,98500.424820044,0
+BOKF.US,D,20110411,000000,38.4854,38.62,38.4145,38.4224,73846.32935351,0
+BOKF.US,D,20110412,000000,38.4107,38.4519,38.273,38.3663,56285.957040026,0
+BOKF.US,D,20110413,000000,38.5689,38.7154,37.7833,37.7833,41903.214656298,0
+BOKF.US,D,20110414,000000,37.6359,37.7283,37.5572,37.7126,40944.026108359,0
+BOKF.US,D,20110415,000000,37.7569,37.9908,37.6959,37.9132,49892.044831814,0
+BOKF.US,D,20110418,000000,37.6447,37.8974,37.3715,37.3882,38793.734920297,0
+BOKF.US,D,20110419,000000,37.511,37.511,37.0254,37.0824,47082.629381753,0
+BOKF.US,D,20110420,000000,37.5572,37.5572,37.048,37.3193,45711.488170065,0
+BOKF.US,D,20110421,000000,37.3331,37.4983,37.0627,37.4353,36812.293466017,0
+BOKF.US,D,20110425,000000,37.3969,37.803,37.281,37.7972,93102.319174327,0
+BOKF.US,D,20110426,000000,37.8384,38.4903,37.1168,38.3271,66515.606272921,0
+BOKF.US,D,20110427,000000,38.5021,39.2788,37.9426,39.2788,62098.049683634,0
+BOKF.US,D,20110428,000000,39.2845,40.0898,39.2845,39.9049,104880.09668926,0
+BOKF.US,D,20110429,000000,39.9059,39.9059,39.435,39.7437,81120.091078124,0
+BOKF.US,D,20110502,000000,39.9049,40.0554,39.723,39.9954,142600.72034967,0
+BOKF.US,D,20110503,000000,39.9993,40.2873,39.8735,40.1626,57331.604788998,0
+BOKF.US,D,20110504,000000,40.0672,40.0672,39.6327,39.8057,58258.243990665,0
+BOKF.US,D,20110505,000000,39.5313,39.7613,39.2138,39.3524,31220.926076813,0
+BOKF.US,D,20110506,000000,39.8872,39.8872,39.1902,39.2512,23162.92854047,0
+BOKF.US,D,20110509,000000,39.3377,39.3377,39.0801,39.1735,45406.33804877,0
+BOKF.US,D,20110510,000000,39.2925,39.788,39.2925,39.788,28169.424863859,0
+BOKF.US,D,20110511,000000,39.7546,39.7743,39.3012,39.435,23954.284521696,0
+BOKF.US,D,20110512,000000,37.976,39.9993,37.976,39.9177,35940.581286183,0
+BOKF.US,D,20110513,000000,39.9777,39.9993,39.2059,39.3092,30615.711669577,0
+BOKF.US,D,20110516,000000,38.9523,39.5923,38.8717,39.4508,61914.959610856,0
+BOKF.US,D,20110517,000000,39.3761,39.7546,39.1382,39.6876,58878.715903966,0
+BOKF.US,D,20110518,000000,39.7546,39.8234,39.4419,39.6729,39656.292596492,0
+BOKF.US,D,20110519,000000,39.7339,39.8607,39.4508,39.5461,84374.008538205,0
+BOKF.US,D,20110520,000000,39.5854,39.6582,39.2059,39.2414,93213.190385064,0
+BOKF.US,D,20110523,000000,38.9355,39.1382,38.4194,38.4323,53561.983623927,0
+BOKF.US,D,20110524,000000,38.7075,38.7291,38.3191,38.7075,45324.964683092,0
+BOKF.US,D,20110525,000000,38.7901,39.0181,38.4754,38.8569,83877.631007564,0
+BOKF.US,D,20110526,000000,38.8264,38.8924,38.5787,38.8717,90458.701956838,0
+BOKF.US,D,20110527,000000,38.9445,39.087,38.8924,38.9612,38781.528915445,0
+BOKF.US,D,20110531,000000,39.2394,39.4478,38.9454,39.3731,104539.34572048,0
+BOKF.US,D,20110601,000000,39.3456,39.3603,38.8107,38.8324,315805.96353113,0
+BOKF.US,D,20110602,000000,38.9218,39.2217,38.7213,39.0181,134076.86029481,0
+BOKF.US,D,20110603,000000,38.736,38.9081,38.6328,38.736,120862.84287565,0
+BOKF.US,D,20110606,000000,38.625,38.6328,38.1589,38.3743,221133.13839921,0
+BOKF.US,D,20110607,000000,38.56,38.6171,38.1157,38.1963,84728.999845979,0
+BOKF.US,D,20110608,000000,38.0714,38.1963,37.745,37.805,147432.26393685,0
+BOKF.US,D,20110609,000000,38.0016,38.3123,37.6743,38.2671,111324.86725102,0
+BOKF.US,D,20110610,000000,38.218,38.3123,37.7037,37.976,135335.09596162,0
+BOKF.US,D,20110613,000000,38.0714,38.3054,37.7646,38.218,50222.624129884,0
+BOKF.US,D,20110614,000000,38.4991,38.8048,38.2976,38.5158,64740.649734052,0
+BOKF.US,D,20110615,000000,38.2818,38.4587,38.0714,38.2357,111640.18904302,0
+BOKF.US,D,20110616,000000,38.2405,38.7448,38.155,38.7016,61247.69801229,0
+BOKF.US,D,20110617,000000,39.0181,39.3229,38.7134,38.7517,96277.914769942,0
+BOKF.US,D,20110620,000000,38.8569,39.5549,38.8324,39.4508,101262.03341777,0
+BOKF.US,D,20110621,000000,39.6002,39.8952,39.4271,39.8676,74842.135916004,0
+BOKF.US,D,20110622,000000,39.8549,39.954,39.3918,39.4134,113550.42880234,0
+BOKF.US,D,20110623,000000,39.3524,39.3524,38.5305,38.7587,134297.58554923,0
+BOKF.US,D,20110624,000000,38.8048,38.8491,38.5079,38.6101,193096.96242166,0
+BOKF.US,D,20110627,000000,38.625,39.2845,38.5375,39.2345,86511.076554343,0
+BOKF.US,D,20110628,000000,39.3672,39.7043,39.1587,39.6327,68406.519857882,0
+BOKF.US,D,20110629,000000,39.8322,40.2304,39.5225,40.1704,97058.081913388,0
+BOKF.US,D,20110630,000000,40.3198,40.6826,40.0062,40.6826,114227.86207161,0
+BOKF.US,D,20110701,000000,40.5617,41.4475,40.5617,41.3973,99068.004045654,0
+BOKF.US,D,20110705,000000,41.3982,41.3982,40.8074,41.0926,77234.512866961,0
+BOKF.US,D,20110706,000000,41.0994,41.2322,40.6354,41.2322,91189.027913804,0
+BOKF.US,D,20110707,000000,41.1525,41.5999,41.1525,41.4868,56994.922488502,0
+BOKF.US,D,20110708,000000,41.1289,41.2499,40.7917,41.1152,98681.48055868,0
+BOKF.US,D,20110711,000000,41.0051,41.0238,40.5686,40.7417,89698.87815481,0
+BOKF.US,D,20110712,000000,40.8074,41.3805,40.6413,40.8527,84999.56628686,0
+BOKF.US,D,20110713,000000,41.0168,41.3648,40.8389,41.0168,45985.106112161,0
+BOKF.US,D,20110714,000000,41.1673,41.3216,40.1704,40.3198,82850.29226587,0
+BOKF.US,D,20110715,000000,40.4584,40.5686,39.8322,40.0317,75804.375965156,0
+BOKF.US,D,20110718,000000,39.954,39.9856,39.2285,39.5461,52010.803840676,0
+BOKF.US,D,20110719,000000,39.7604,40.305,39.5029,40.2107,59193.0205289,0
+BOKF.US,D,20110720,000000,40.3346,40.7731,40.2097,40.4506,50848.181878539,0
+BOKF.US,D,20110721,000000,40.661,41.1948,40.661,41.1869,63951.328086968,0
+BOKF.US,D,20110722,000000,41.0994,41.1152,40.4938,40.9568,64269.701380186,0
+BOKF.US,D,20110725,000000,40.7337,41.0612,40.2519,40.8772,99655.926612683,0
+BOKF.US,D,20110726,000000,40.9805,40.9805,40.3366,40.4938,76066.80506947,0
+BOKF.US,D,20110727,000000,40.6453,40.6453,39.5461,39.6277,143578.21790489,0
+BOKF.US,D,20110728,000000,40.5981,40.5981,39.9463,40.0898,73603.226423545,0
+BOKF.US,D,20110729,000000,40.1714,40.7052,39.6749,40.4476,110226.32681436,0
+BOKF.US,D,20110801,000000,40.8331,40.8331,39.84,40.1006,107933.63223636,0
+BOKF.US,D,20110802,000000,40.1645,40.1645,39.5373,39.5373,189880.68014319,0
+BOKF.US,D,20110803,000000,39.6484,39.725,38.799,39.2551,202817.01095198,0
+BOKF.US,D,20110804,000000,39.0201,39.1499,37.4825,37.5278,175125.65461148,0
+BOKF.US,D,20110805,000000,37.8867,37.8867,36.5515,36.7786,102610.79695389,0
+BOKF.US,D,20110808,000000,35.8329,36.5663,33.4115,33.4183,347691.09970531,0
+BOKF.US,D,20110809,000000,34.4261,35.4505,32.9415,35.3678,241475.46265183,0
+BOKF.US,D,20110810,000000,34.6058,34.6138,32.7744,32.8746,334874.7946109,0
+BOKF.US,D,20110811,000000,33.1569,35.2715,32.8746,34.9284,259865.84329524,0
+BOKF.US,D,20110812,000000,35.2272,35.705,33.792,33.9856,187931.78803519,0
+BOKF.US,D,20110815,000000,38.4381,39.553,34.9962,35.7916,204050.83460909,0
+BOKF.US,D,20110816,000000,35.3915,36.1897,34.5489,35.1112,216715.58180992,0
+BOKF.US,D,20110817,000000,35.2195,35.7837,35.0425,35.3363,152610.66149524,0
+BOKF.US,D,20110818,000000,34.1045,34.37,32.969,33.3436,234592.29308248,0
+BOKF.US,D,20110819,000000,33.3209,33.6651,32.8668,32.8933,194987.87600662,0
+BOKF.US,D,20110822,000000,33.5677,34.4104,32.8746,32.9542,99875.634700016,0
+BOKF.US,D,20110823,000000,33.1057,34.5027,32.7035,34.487,163559.44784731,0
+BOKF.US,D,20110824,000000,34.3454,35.943,34.3454,35.8329,286425.09268573,0
+BOKF.US,D,20110825,000000,36.3785,37.0854,34.6452,34.9706,135858.93700318,0
+BOKF.US,D,20110826,000000,35.7207,35.8536,34.1428,35.7207,113749.79354825,0
+BOKF.US,D,20110829,000000,35.824,37.0284,35.7296,36.9969,109527.5330366,0
+BOKF.US,D,20110830,000000,36.583,36.989,36.1287,36.583,110869.17640323,0
+BOKF.US,D,20110831,000000,36.7225,36.9595,36.3991,36.759,147135.25115212,0
+BOKF.US,D,20110901,000000,36.8337,36.9163,35.3678,35.4662,144693.03301469,0
+BOKF.US,D,20110902,000000,34.6404,35.4052,34.0514,34.0514,176822.28928589,0
+BOKF.US,D,20110906,000000,32.9622,34.4801,32.9542,34.2845,200752.16179788,0
+BOKF.US,D,20110907,000000,34.8301,36.1691,34.6895,36.1061,141100.39891997,0
+BOKF.US,D,20110908,000000,35.8476,36.0796,35.1368,35.2037,219943.05292615,0
+BOKF.US,D,20110909,000000,35.2793,35.2793,34.2334,34.4575,541246.80447596,0
+BOKF.US,D,20110912,000000,34.0249,35.3747,33.7703,35.3226,132460.58181902,0
+BOKF.US,D,20110913,000000,35.3176,36.5348,35.182,35.6657,135022.82567083,0
+BOKF.US,D,20110914,000000,35.884,36.3157,35.4318,36.0334,216402.29435205,0
+BOKF.US,D,20110915,000000,36.236,36.643,35.8909,36.6223,170975.61296187,0
+BOKF.US,D,20110916,000000,36.6508,36.9655,36.1534,36.7658,127054.33883674,0
+BOKF.US,D,20110919,000000,35.6342,36.287,35.4445,35.4779,105672.46983756,0
+BOKF.US,D,20110920,000000,35.5163,35.8683,35.2272,35.2793,80771.202772775,0
+BOKF.US,D,20110921,000000,35.1683,35.3521,33.7703,33.9187,235572.84213892,0
+BOKF.US,D,20110922,000000,32.9336,33.4999,32.738,33.2689,235987.84630388,0
+BOKF.US,D,20110923,000000,33.3209,33.9266,33.0143,33.904,150189.80386629,0
+BOKF.US,D,20110926,000000,34.1428,34.8742,33.8509,34.8075,210929.93551016,0
+BOKF.US,D,20110927,000000,35.4849,35.9577,35.0689,35.3089,133820.53419292,0
+BOKF.US,D,20110928,000000,35.36,35.713,34.2196,34.2648,130984.67239903,0
+BOKF.US,D,20110929,000000,35.3363,35.8603,34.9353,35.8603,203330.68032283,0
+BOKF.US,D,20110930,000000,35.5684,35.7994,34.9923,35.0306,163233.9543846,0
+BOKF.US,D,20111003,000000,34.7779,35.4849,34.1203,34.1724,192504.97118634,0
+BOKF.US,D,20111004,000000,33.7987,35.8416,33.6729,35.7434,455535.22123941,0
+BOKF.US,D,20111005,000000,35.5389,36.2625,35.0552,36.0904,151419.55885511,0
+BOKF.US,D,20111006,000000,35.946,36.465,35.2332,36.4129,184215.0595578,0
+BOKF.US,D,20111007,000000,36.3157,36.5437,34.3847,34.5322,153417.27498252,0
+BOKF.US,D,20111010,000000,35.2568,36.1691,34.9864,36.0796,226411.21833055,0
+BOKF.US,D,20111011,000000,35.766,36.6832,35.5213,36.5751,167927.16325013,0
+BOKF.US,D,20111012,000000,36.7933,37.9249,36.6007,37.2958,111416.41228741,0
+BOKF.US,D,20111013,000000,37.0854,37.5592,35.9499,36.1897,109656.7132546,0
+BOKF.US,D,20111014,000000,36.6223,37.1985,35.7729,36.2133,175707.4741761,0
+BOKF.US,D,20111017,000000,35.8536,36.1444,34.8989,35.0258,85807.196941223,0
+BOKF.US,D,20111018,000000,35.9213,37.3636,35.3286,36.989,132583.65903462,0
+BOKF.US,D,20111019,000000,36.8612,37.2869,36.2713,36.6832,180748.55417989,0
+BOKF.US,D,20111020,000000,36.4237,37.1158,36.1287,36.7147,173366.97274575,0
+BOKF.US,D,20111021,000000,36.6587,37.2623,36.4355,37.2406,545793.54128327,0
+BOKF.US,D,20111024,000000,37.0657,38.0822,36.8012,38.0675,110388.05637865,0
+BOKF.US,D,20111025,000000,37.7382,37.7382,36.2703,36.2998,89466.964062626,0
+BOKF.US,D,20111026,000000,37.4521,37.8513,36.4316,36.8868,229348.79683155,0
+BOKF.US,D,20111027,000000,38.0989,39.262,38.0143,38.9818,198379.11102128,0
+BOKF.US,D,20111028,000000,39.4752,40.0946,39.0358,39.3898,167795.94869797,0
+BOKF.US,D,20111031,000000,38.3034,39.6327,38.3034,39.0161,176846.70129559,0
+BOKF.US,D,20111101,000000,36.9665,38.274,36.8966,37.3528,518576.18479785,0
+BOKF.US,D,20111102,000000,38.0754,39.1637,36.8868,39.0281,154019.43788855,0
+BOKF.US,D,20111103,000000,39.4585,39.9521,38.5198,39.8922,119594.43553813,0
+BOKF.US,D,20111104,000000,39.5559,39.5559,38.564,39.2178,95231.249853899,0
+BOKF.US,D,20111107,000000,39.0762,40.4132,39.0762,40.3366,132844.05380477,0
+BOKF.US,D,20111108,000000,40.5844,40.8114,40.1075,40.8114,139485.13761124,0
+BOKF.US,D,20111109,000000,39.7575,39.9688,38.7655,38.9081,193231.22847502,0
+BOKF.US,D,20111110,000000,39.2895,40.0062,39.2688,39.7212,148891.89868372,0
+BOKF.US,D,20111111,000000,40.2244,40.4545,39.9353,40.374,118636.26415726,0
+BOKF.US,D,20111114,000000,40.2539,40.3974,39.8529,40.2609,192554.81237282,0
+BOKF.US,D,20111115,000000,39.9846,40.6826,39.7761,40.5184,130968.39772588,0
+BOKF.US,D,20111116,000000,40.133,40.7584,39.9059,39.9983,172541.03308411,0
+BOKF.US,D,20111117,000000,39.845,40.4633,39.5225,39.6345,124866.41246705,0
+BOKF.US,D,20111118,000000,39.8007,40.1626,39.5706,39.9216,85249.789386323,0
+BOKF.US,D,20111121,000000,39.609,39.609,38.7655,39.0358,100126.87496655,0
+BOKF.US,D,20111122,000000,38.796,39.203,38.7055,39.0084,144003.39374056,0
+BOKF.US,D,20111123,000000,38.564,39.7212,38.564,38.6986,260924.71421613,0
+BOKF.US,D,20111125,000000,38.6691,39.1951,38.5551,38.8324,76655.744803571,0
+BOKF.US,D,20111128,000000,39.961,39.961,39.0762,39.6975,107650.85979062,0
+BOKF.US,D,20111129,000000,40.0662,40.0662,39.2246,39.3426,82886.910280425,0
+BOKF.US,D,20111130,000000,40.545,41.2981,40.0514,41.2282,258489.61624821,0
+BOKF.US,D,20111201,000000,40.9598,41.1112,40.4044,40.7584,153489.49384456,0
+BOKF.US,D,20111202,000000,41.125,41.7218,40.6973,41.0572,114041.72049762,0
+BOKF.US,D,20111205,000000,41.4376,41.7443,41.0572,41.4199,227462.96908195,0
+BOKF.US,D,20111206,000000,41.1928,41.3354,40.714,41.1496,104564.77489726,0
+BOKF.US,D,20111207,000000,41.1565,41.4789,40.374,41.3334,70467.300343698,0
+BOKF.US,D,20111208,000000,41.065,41.2695,40.5667,40.661,127959.61752991,0
+BOKF.US,D,20111209,000000,41.0572,42.0747,41.0572,41.7788,110053.40841229,0
+BOKF.US,D,20111212,000000,41.4199,41.6647,40.661,40.9598,98939.84099471,0
+BOKF.US,D,20111213,000000,41.3089,41.5064,40.1714,40.4132,114085.45868168,0
+BOKF.US,D,20111214,000000,39.9983,40.8015,39.9983,40.3287,91163.59873703,0
+BOKF.US,D,20111215,000000,40.661,41.3501,40.6078,41.065,100447.28259391,0
+BOKF.US,D,20111216,000000,41.2223,42.1858,41.2223,41.5723,248273.19018724,0
+BOKF.US,D,20111219,000000,41.5408,41.6814,40.2539,40.5528,116264.23054772,0
+BOKF.US,D,20111220,000000,41.0572,41.6283,41.0138,41.3501,164305.03131034,0
+BOKF.US,D,20111221,000000,41.3206,41.5064,40.9284,41.4485,118643.38432676,0
+BOKF.US,D,20111222,000000,41.5723,42.4473,41.5723,42.06,173869.45327882,0
+BOKF.US,D,20111223,000000,42.109,42.284,41.6746,41.9508,40660.236495553,0
+BOKF.US,D,20111227,000000,41.9312,42.3637,41.8388,41.9971,54685.953237366,0
+BOKF.US,D,20111228,000000,42.3284,42.3284,40.893,41.2155,129060.19230071,0
+BOKF.US,D,20111229,000000,41.3885,41.9656,40.9461,41.8162,134199.9375104,0
+BOKF.US,D,20111230,000000,41.4485,41.6883,41.1654,41.2902,97355.094698116,0
+BOKF.US,D,20120103,000000,41.8388,42.3637,41.5782,41.7443,76006.792212282,0
+BOKF.US,D,20120104,000000,41.1998,41.936,41.0817,41.7592,90940.839148485,0
+BOKF.US,D,20120105,000000,41.6432,42.989,41.4563,42.9536,161551.56004919,0
+BOKF.US,D,20120106,000000,42.5014,42.9664,42.1632,42.6527,156650.84910119,0
+BOKF.US,D,20120109,000000,42.4257,43.5672,42.3441,43.5288,106944.94584336,0
+BOKF.US,D,20120110,000000,43.7292,44.793,43.5542,44.382,271371.02003515,0
+BOKF.US,D,20120111,000000,44.0911,44.3959,43.6241,44.0448,216168.34592573,0
+BOKF.US,D,20120112,000000,44.0635,44.2523,43.6015,44.2218,157766.68137805,0
+BOKF.US,D,20120113,000000,43.7666,44.4863,43.4501,44.1687,140204.27473043,0
+BOKF.US,D,20120117,000000,44.3476,44.3476,43.6448,43.8089,158192.8743808,0
+BOKF.US,D,20120118,000000,43.5385,43.7499,43.224,43.7449,130953.14021981,0
+BOKF.US,D,20120119,000000,43.7716,43.9976,43.3439,43.9358,72435.518626054,0
+BOKF.US,D,20120120,000000,43.8306,44.3113,43.3065,44.0685,119710.39258422,0
+BOKF.US,D,20120123,000000,43.8384,44.3113,43.6074,43.6723,80705.086913162,0
+BOKF.US,D,20120124,000000,43.3645,43.6005,43.1542,43.3145,108016.02276911,0
+BOKF.US,D,20120125,000000,43.2122,43.63,43.1238,43.2898,58225.694644393,0
+BOKF.US,D,20120126,000000,43.7195,43.7195,41.6283,42.2074,130238.07176891,0
+BOKF.US,D,20120127,000000,42.109,42.5496,42.0019,42.2616,111003.44245659,0
+BOKF.US,D,20120130,000000,41.7503,42.2467,41.7503,42.2232,50206.349456748,0
+BOKF.US,D,20120131,000000,42.4543,42.4543,41.5173,41.8683,126465.39910264,0
+BOKF.US,D,20120201,000000,41.0138,41.1407,39.8922,40.0593,379032.0514965,0
+BOKF.US,D,20120202,000000,40.1153,40.3974,39.5225,40.2893,155373.28726002,0
+BOKF.US,D,20120203,000000,40.5233,40.9067,40.2786,40.9067,187649.01558945,0
+BOKF.US,D,20120206,000000,40.6039,40.9185,40.134,40.3473,129707.11055786,0
+BOKF.US,D,20120207,000000,40.0544,40.4673,39.8352,39.8784,126109.39062779,0
+BOKF.US,D,20120208,000000,39.8185,40.2343,39.6493,40.1173,165026.20276368,0
+BOKF.US,D,20120209,000000,40.1094,40.1989,39.783,40.1173,82807.571248888,0
+BOKF.US,D,20120210,000000,40.0839,40.1173,39.614,39.8784,131896.05409462,0
+BOKF.US,D,20120213,000000,40.1654,40.191,39.8784,40.1173,116728.05873209,0
+BOKF.US,D,20120214,000000,40.0317,40.0465,39.4095,39.7566,300861.74492422,0
+BOKF.US,D,20120215,000000,39.8096,40.0593,39.5029,39.844,181543.97882939,0
+BOKF.US,D,20120216,000000,39.8096,40.8173,39.6277,40.7641,157257.08067549,0
+BOKF.US,D,20120217,000000,40.9274,40.9441,40.5312,40.8094,113511.77645364,0
+BOKF.US,D,20120221,000000,40.9588,40.9991,40.4427,40.9185,109359.70046987,0
+BOKF.US,D,20120222,000000,40.6344,40.8448,39.9059,39.9157,104051.10552641,0
+BOKF.US,D,20120223,000000,40.0839,40.8537,39.7132,40.8448,129186.32101752,0
+BOKF.US,D,20120224,000000,40.7996,40.8173,40.3847,40.7092,132664.01523322,0
+BOKF.US,D,20120227,000000,40.5557,41.0965,40.2421,40.9185,68003.721697772,0
+BOKF.US,D,20120228,000000,41.0138,41.0138,40.3404,40.482,150744.15991998,0
+BOKF.US,D,20120229,000000,40.6875,41.0218,40.5076,40.6049,96598.322397302,0
+BOKF.US,D,20120301,000000,40.6039,41.0268,40.3778,40.8389,164943.81223093,0
+BOKF.US,D,20120302,000000,40.5233,40.891,40.2471,40.3553,107159.56809534,0
+BOKF.US,D,20120305,000000,40.1832,40.6344,40.1016,40.5145,84086.150257116,0
+BOKF.US,D,20120306,000000,40.1832,40.1832,39.7427,39.8587,141813.43303673,0
+BOKF.US,D,20120307,000000,40.1419,40.6207,39.8096,40.4241,64404.984600627,0
+BOKF.US,D,20120308,000000,40.5882,40.8832,40.3926,40.8241,65990.748064293,0
+BOKF.US,D,20120309,000000,40.714,41.6372,40.714,41.5094,42213.450612947,0
+BOKF.US,D,20120312,000000,41.5183,41.5595,40.9352,41.0061,107607.12160656,0
+BOKF.US,D,20120313,000000,41.4445,42.2074,41.2155,42.1759,145744.78376608,0
+BOKF.US,D,20120314,000000,41.9577,42.473,41.5595,42.0423,94431.756536104,0
+BOKF.US,D,20120315,000000,42.1465,42.8798,41.6844,42.811,151085.92805582,0
+BOKF.US,D,20120316,000000,42.8661,43.8738,42.6921,43.3212,120870.98021222,0
+BOKF.US,D,20120319,000000,43.3212,43.7302,42.7521,43.4167,59781.960263,0
+BOKF.US,D,20120320,000000,43.0864,43.3429,42.811,43.0864,30547.561475821,0
+BOKF.US,D,20120321,000000,43.1285,43.3862,42.7374,43.1837,36441.027485108,0
+BOKF.US,D,20120322,000000,42.6921,42.8287,42.1544,42.5191,65985.662228939,0
+BOKF.US,D,20120323,000000,42.4877,42.9104,41.9872,42.8947,47835.333014281,0
+BOKF.US,D,20120326,000000,42.7207,43.5759,42.634,43.5288,71307.480344332,0
+BOKF.US,D,20120327,000000,43.2968,43.3725,42.7521,42.7688,95583.189660459,0
+BOKF.US,D,20120328,000000,42.6704,43.2102,42.5928,42.82,64365.315084859,0
+BOKF.US,D,20120329,000000,42.5191,42.7599,41.9223,42.5496,103239.40620377,0
+BOKF.US,D,20120330,000000,42.5407,42.7895,42.2979,42.5683,51567.318997726,0
+BOKF.US,D,20120402,000000,42.405,42.811,42.2399,42.646,93311.855590949,0
+BOKF.US,D,20120403,000000,42.8032,42.9024,42.058,42.4119,111092.95315884,0
+BOKF.US,D,20120404,000000,42.6537,42.6537,41.4298,41.7827,79761.155871287,0
+BOKF.US,D,20120405,000000,41.763,41.7768,41.4376,41.534,34658.950776743,0
+BOKF.US,D,20120409,000000,40.9067,41.2794,40.778,41.0335,63357.302517513,0
+BOKF.US,D,20120410,000000,40.8094,41.0415,40.2638,40.3473,54046.155149716,0
+BOKF.US,D,20120411,000000,40.9274,41.1024,40.1989,41.0138,101845.88731652,0
+BOKF.US,D,20120412,000000,40.8832,41.5733,40.8832,41.5006,148997.6840591,0
+BOKF.US,D,20120413,000000,41.3009,41.3354,40.3778,40.4161,79119.323449496,0
+BOKF.US,D,20120416,000000,40.5076,40.9914,40.4084,40.9274,117995.44890254,0
+BOKF.US,D,20120417,000000,41.0847,41.942,41.0847,41.8369,89286.925491062,0
+BOKF.US,D,20120418,000000,41.5822,41.6933,40.953,40.9991,161243.35842668,0
+BOKF.US,D,20120419,000000,41.1181,41.3905,40.3473,40.8094,277884.95795774,0
+BOKF.US,D,20120420,000000,40.8802,41.5261,40.78,41.3648,80594.215702424,0
+BOKF.US,D,20120423,000000,40.9755,41.0335,40.4584,40.6501,102499.92574316,0
+BOKF.US,D,20120424,000000,43.0951,43.0951,41.4868,41.9636,248088.06578031,0
+BOKF.US,D,20120425,000000,42.3559,42.7058,42.058,42.634,147556.3583195,0
+BOKF.US,D,20120426,000000,42.6921,43.5759,42.5338,43.2731,178258.52919012,0
+BOKF.US,D,20120427,000000,43.2132,43.8158,43.0175,43.6713,121135.44365066,0
+BOKF.US,D,20120430,000000,43.7215,43.7215,42.7688,43.1355,93213.190385064,0
+BOKF.US,D,20120501,000000,43.1158,43.8394,43.0657,43.3468,95110.206972452,0
+BOKF.US,D,20120502,000000,43.0991,43.6673,42.6557,43.4501,55806.871349591,0
+BOKF.US,D,20120503,000000,43.4776,43.7382,43.1021,43.4029,140625.38189781,0
+BOKF.US,D,20120504,000000,43.1158,43.6556,42.8435,43.2249,123485.09958465,0
+BOKF.US,D,20120507,000000,43.1542,43.8561,43.1542,43.7282,104263.69344424,0
+BOKF.US,D,20120508,000000,43.5514,43.8316,43.2829,43.7028,160320.7878933,0
+BOKF.US,D,20120509,000000,43.396,43.5729,42.8661,43.3548,136597.40029671,0
+BOKF.US,D,20120510,000000,43.5729,44.0792,43.5729,43.9928,106729.30642431,0
+BOKF.US,D,20120511,000000,43.7499,44.3576,42.5092,43.6556,125548.93157168,0
+BOKF.US,D,20120514,000000,43.3754,43.5897,42.8887,43.0804,74383.39356699,0
+BOKF.US,D,20120515,000000,43.2918,43.5672,42.9516,43.1238,61200.908327024,0
+BOKF.US,D,20120516,000000,43.2299,43.4825,42.7284,42.8032,74465.78409974,0
+BOKF.US,D,20120517,000000,42.9516,43.1158,42.4306,42.4944,81762.940666987,0
+BOKF.US,D,20120518,000000,42.4453,42.8661,42.1789,42.289,76317.028168933,0
+BOKF.US,D,20120521,000000,42.5574,42.7766,42.1652,42.525,76288.547490945,0
+BOKF.US,D,20120522,000000,42.6911,43.3085,42.3323,42.9114,80892.245654223,0
+BOKF.US,D,20120523,000000,42.7374,42.7885,42.0452,42.7108,79530.258946174,0
+BOKF.US,D,20120524,000000,42.697,43.3174,42.4384,43.3007,70802.965477123,0
+BOKF.US,D,20120525,000000,43.1453,43.2761,42.8357,43.0332,40998.953130191,0
+BOKF.US,D,20120529,000000,43.5435,43.5435,42.9024,43.2829,83648.768416592,0
+BOKF.US,D,20120530,000000,42.5908,43.1295,42.5092,42.5476,108416.78659508,0
+BOKF.US,D,20120531,000000,42.639,42.7108,41.4868,42.4453,162162.87745885,0
+BOKF.US,D,20120601,000000,41.534,41.6008,40.7937,40.8408,113379.54473441,0
+BOKF.US,D,20120604,000000,40.9087,40.9087,40.4673,40.8015,106194.27654497,0
+BOKF.US,D,20120605,000000,40.6963,41.2195,40.4427,40.9785,150324.06991967,0
+BOKF.US,D,20120606,000000,41.1378,41.3491,40.8015,41.2607,92156.353798311,0
+BOKF.US,D,20120607,000000,41.5812,41.9164,41.2528,41.4209,43220.446013223,0
+BOKF.US,D,20120608,000000,41.4131,42.111,41.0454,41.942,36070.77867127,0
+BOKF.US,D,20120611,000000,42.2103,42.6694,41.2833,41.3079,57961.231205938,0
+BOKF.US,D,20120612,000000,41.3973,41.9007,41.2528,41.7906,37166.267606721,0
+BOKF.US,D,20120613,000000,41.4917,42.3971,41.4868,41.6303,54673.747232514,0
+BOKF.US,D,20120614,000000,41.6933,41.8918,41.3079,41.8132,53076.794931067,0
+BOKF.US,D,20120615,000000,41.647,42.409,41.4298,42.2802,336306.96584685,0
+BOKF.US,D,20120618,000000,42.1504,42.7963,42.119,42.581,47710.22146455,0
+BOKF.US,D,20120619,000000,42.6617,43.3902,42.3696,43.163,47663.431779285,0
+BOKF.US,D,20120620,000000,43.0745,43.3675,42.7433,43.2614,45265.968992974,0
+BOKF.US,D,20120621,000000,43.1857,43.396,42.581,42.639,80463.001150267,0
+BOKF.US,D,20120622,000000,42.9949,43.5897,42.7433,43.3331,95397.048086469,0
+BOKF.US,D,20120625,000000,42.7511,42.82,42.1652,42.289,86190.668926984,0
+BOKF.US,D,20120626,000000,42.1562,42.9575,42.1562,42.5663,41677.403566538,0
+BOKF.US,D,20120627,000000,42.6537,43.6133,42.3608,43.6054,33963.208500188,0
+BOKF.US,D,20120628,000000,43.3399,43.5986,42.8032,43.5592,48908.444274172,0
+BOKF.US,D,20120629,000000,44.2376,44.5335,43.864,44.3113,70167.236057757,0
+BOKF.US,D,20120702,000000,44.5021,44.9827,44.1599,44.6073,35451.32392504,0
+BOKF.US,D,20120703,000000,44.5246,44.6073,43.8738,44.4126,62698.178255515,0
+BOKF.US,D,20120705,000000,44.4568,44.5513,44.0243,44.3182,73249.252282842,0
+BOKF.US,D,20120706,000000,43.9849,44.4332,43.9603,44.1137,48323.573208354,0
+BOKF.US,D,20120709,000000,44.0547,44.1669,43.5672,43.7499,38819.164097071,0
+BOKF.US,D,20120710,000000,44.0243,44.1373,43.5986,43.8236,74520.711121574,0
+BOKF.US,D,20120711,000000,43.6556,43.9682,43.4618,43.8483,46799.856936019,0
+BOKF.US,D,20120712,000000,43.5897,44.0311,43.4461,43.918,41025.399474038,0
+BOKF.US,D,20120713,000000,44.1599,44.9198,43.9682,44.9198,42843.077029888,0
+BOKF.US,D,20120716,000000,44.738,44.8608,44.0792,44.5513,26003.876169731,0
+BOKF.US,D,20120717,000000,44.7065,45.2335,44.3576,44.8608,35968.0447971,0
+BOKF.US,D,20120718,000000,44.6986,45.086,44.557,44.5944,40910.459595016,0
+BOKF.US,D,20120719,000000,44.2533,44.4184,43.8965,44.0311,39948.219545864,0
+BOKF.US,D,20120720,000000,43.7499,43.9603,43.5189,43.6713,51283.52938492,0
+BOKF.US,D,20120723,000000,43.0175,43.6506,42.9949,43.4708,45017.780227654,0
+BOKF.US,D,20120724,000000,43.2761,43.5729,42.9575,43.2681,34517.564553876,0
+BOKF.US,D,20120725,000000,43.5514,43.5897,43.1238,43.2377,37725.709495762,0
+BOKF.US,D,20120726,000000,43.0254,43.4776,42.6911,42.9516,60050.49236974,0
+BOKF.US,D,20120727,000000,43.1158,44.1883,42.9625,43.9259,25871.644450502,0
+BOKF.US,D,20120730,000000,43.8236,44.1373,43.1295,43.1857,35508.285281016,0
+BOKF.US,D,20120731,000000,43.2181,43.8561,42.988,43.0117,82712.974711287,0
+BOKF.US,D,20120801,000000,43.9367,43.9367,42.3097,42.4543,164875.66203717,0
+BOKF.US,D,20120802,000000,42.471,43.1295,42.0286,43.0175,116839.94710991,0
+BOKF.US,D,20120803,000000,43.7382,44.5513,43.4206,44.5513,152193.62299612,0
+BOKF.US,D,20120806,000000,44.5423,44.8077,44.4647,44.616,76364.835021269,0
+BOKF.US,D,20120807,000000,44.8244,45.6818,44.5709,44.8608,98254.270388866,0
+BOKF.US,D,20120808,000000,44.7851,44.9287,44.327,44.5709,41108.807173859,0
+BOKF.US,D,20120809,000000,44.5709,44.6417,43.8236,44.1059,44239.647418351,0
+BOKF.US,D,20120810,000000,44.1883,44.1883,43.4206,43.7499,77134.830494005,0
+BOKF.US,D,20120813,000000,43.7106,44.382,43.7106,44.1599,68310.906153209,0
+BOKF.US,D,20120814,000000,44.5423,44.5423,44.2376,44.3024,39925.841870303,0
+BOKF.US,D,20120815,000000,44.2739,44.6101,44.1806,44.383,44526.488532368,0
+BOKF.US,D,20120816,000000,44.1806,44.5886,44.1659,44.3653,34299.890800684,0
+BOKF.US,D,20120817,000000,44.5266,44.6357,44.0783,44.5797,16872.767373498,0
+BOKF.US,D,20120820,000000,44.5797,44.8638,44.5797,44.8206,31153.793050127,0
+BOKF.US,D,20120821,000000,44.9946,45.3996,44.4892,44.5886,47877.036864193,0
+BOKF.US,D,20120822,000000,44.4194,44.7488,44.0046,44.1117,31057.162178385,0
+BOKF.US,D,20120823,000000,44.1883,44.1883,43.3912,43.4551,38795.769254439,0
+BOKF.US,D,20120824,000000,43.3912,44.0046,43.3912,43.7479,32948.075763346,0
+BOKF.US,D,20120827,000000,43.7636,43.9152,43.5385,43.862,16883.95621128,0
+BOKF.US,D,20120828,000000,43.8945,44.2739,43.5759,44.035,31161.930386696,0
+BOKF.US,D,20120829,000000,43.9495,44.7665,43.9152,44.6888,80566.752191508,0
+BOKF.US,D,20120830,000000,44.6279,44.6279,43.9839,44.2523,27579.467962687,0
+BOKF.US,D,20120831,000000,44.5443,44.5443,43.8286,44.1196,71254.587656641,0
+BOKF.US,D,20120904,000000,43.862,44.391,43.691,44.206,60570.264743014,0
+BOKF.US,D,20120905,000000,43.8856,44.3182,43.7067,44.2376,94082.868230756,0
+BOKF.US,D,20120906,000000,44.4764,45.0428,44.4764,44.7744,53249.713333134,0
+BOKF.US,D,20120907,000000,44.8559,45.318,44.741,45.1794,62001.41881189,0
+BOKF.US,D,20120910,000000,45.0771,45.1557,44.4332,44.6063,40978.609788772,0
+BOKF.US,D,20120911,000000,44.566,45.0014,44.206,44.4136,46114.286330175,0
+BOKF.US,D,20120912,000000,44.4194,44.7803,44.2887,44.566,20579.324180169,0
+BOKF.US,D,20120913,000000,44.4499,45.3996,43.9358,45.0261,87254.625683234,0
+BOKF.US,D,20120914,000000,45.0831,45.961,45.0044,45.6101,41538.051677813,0
+BOKF.US,D,20120917,000000,45.3761,45.4389,44.7173,45.0104,40061.125090743,0
+BOKF.US,D,20120918,000000,45.0831,45.5392,44.4332,45.3112,67480.897823287,0
+BOKF.US,D,20120919,000000,45.3112,45.5854,44.972,45.2384,66311.155691653,0
+BOKF.US,D,20120920,000000,44.8795,45.1794,44.4981,44.5099,81491.357059034,0
+BOKF.US,D,20120921,000000,44.4499,45.1882,44.3753,44.3753,258287.20000107,0
+BOKF.US,D,20120924,000000,44.3476,45.0181,44.3476,44.7262,37345.289011213,0
+BOKF.US,D,20120925,000000,44.6101,45.2443,44.6101,44.9641,241150.98635619,0
+BOKF.US,D,20120926,000000,44.9493,45.0928,44.8638,44.9582,64134.418159746,0
+BOKF.US,D,20120927,000000,45.204,45.3475,44.8864,45.3023,98266.476393717,0
+BOKF.US,D,20120928,000000,45.2108,45.4557,44.8481,45.2945,90193.22135131,0
+BOKF.US,D,20121001,000000,45.5392,45.6985,45.0928,45.3996,91235.81759907,0
+BOKF.US,D,20121002,000000,45.5776,45.6985,45.0928,45.3475,82870.635607289,0
+BOKF.US,D,20121003,000000,45.5776,45.7142,45.2108,45.3544,74308.123203737,0
+BOKF.US,D,20121004,000000,45.5854,45.8076,45.2521,45.7928,58706.81466897,0
+BOKF.US,D,20121005,000000,45.8765,45.8765,45.3112,45.6101,108036.36611052,0
+BOKF.US,D,20121008,000000,45.4557,45.6445,45.2315,45.5854,64128.31515732,0
+BOKF.US,D,20121009,000000,45.6671,45.8018,45.1961,45.3544,64986.80416523,0
+BOKF.US,D,20121010,000000,45.4822,45.7928,45.3691,45.6395,33001.985618109,0
+BOKF.US,D,20121011,000000,45.785,45.9069,45.6288,45.8018,45767.432358969,0
+BOKF.US,D,20121012,000000,45.6769,45.6769,44.5797,44.8206,87144.771639568,0
+BOKF.US,D,20121015,000000,45.0634,45.0634,44.741,45.0506,81637.829117255,0
+BOKF.US,D,20121016,000000,45.0693,45.2265,44.2966,44.4892,115990.61260563,0
+BOKF.US,D,20121017,000000,44.4814,45.1243,44.2799,44.7488,108237.76519059,0
+BOKF.US,D,20121018,000000,44.5797,44.795,44.206,44.2661,38404.159932109,0
+BOKF.US,D,20121019,000000,44.3349,44.3349,43.8856,44.1589,40003.146567697,0
+BOKF.US,D,20121022,000000,44.1353,44.2464,43.9004,44.1806,44591.587224911,0
+BOKF.US,D,20121023,000000,44.0911,44.2307,43.7686,44.1442,190438.0876981,0
+BOKF.US,D,20121024,000000,44.3997,44.4981,44.2307,44.4577,53339.224035382,0
+BOKF.US,D,20121025,000000,44.6437,44.7665,44.5345,44.6731,94846.760701066,0
+BOKF.US,D,20121026,000000,44.7016,44.8481,44.383,44.4411,80253.464733645,0
+BOKF.US,D,20121031,000000,44.618,45.0261,44.4499,44.9493,52234.580596292,0
+BOKF.US,D,20121101,000000,45.0831,45.5943,44.9248,45.5078,47713.272965763,0
+BOKF.US,D,20121102,000000,45.5854,45.5854,44.9798,45.0181,59995.565347908,0
+BOKF.US,D,20121105,000000,44.972,45.5943,44.8481,44.9946,51041.443622027,0
+BOKF.US,D,20121106,000000,45.14,45.7643,45.0928,45.6031,63379.680193075,0
+BOKF.US,D,20121107,000000,44.566,45.1567,44.4136,44.4411,66286.743681949,0
+BOKF.US,D,20121108,000000,44.1973,44.7488,44.035,44.2218,75813.530468795,0
+BOKF.US,D,20121109,000000,43.9583,44.5964,43.9219,44.0783,33212.539201803,0
+BOKF.US,D,20121112,000000,44.0133,44.3653,43.5542,44.1973,98174.931357329,0
+BOKF.US,D,20121113,000000,43.7402,44.2307,43.2299,43.3184,63588.199442626,0
+BOKF.US,D,20121114,000000,43.5189,43.6241,42.3431,43.05,50152.439601986,0
+BOKF.US,D,20121115,000000,43.0244,43.2978,42.7167,43.2681,38328.889568856,0
+BOKF.US,D,20121116,000000,43.5356,43.6683,42.9408,43.3999,48496.491610422,0
+BOKF.US,D,20121119,000000,43.9062,43.9142,43.3705,43.6005,102902.72390326,0
+BOKF.US,D,20121120,000000,43.3912,44.0311,43.3912,43.9996,104392.87366227,0
+BOKF.US,D,20121121,000000,44.0734,44.1285,43.3852,43.5435,63276.946318905,0
+BOKF.US,D,20121123,000000,43.6005,43.9426,43.5739,43.8335,58207.385637117,0
+BOKF.US,D,20121126,000000,43.8011,44.0567,43.7263,43.7863,64421.259273763,0
+BOKF.US,D,20121127,000000,43.9289,44.0153,43.1758,43.1758,70968.763709694,0
+BOKF.US,D,20121128,000000,42.8985,43.3999,42.7511,43.2102,156455.55302356,0
+BOKF.US,D,20121129,000000,43.5042,43.5111,41.0454,43.2681,91339.56864031,0
+BOKF.US,D,20121130,000000,43.2102,43.4432,42.9074,43.2357,126339.27038583,0
+BOKF.US,D,20121203,000000,43.3912,43.3912,42.759,43.3695,91630.478422611,0
+BOKF.US,D,20121204,000000,43.1492,43.4354,42.703,43.0175,150819.43028323,0
+BOKF.US,D,20121205,000000,43.2604,43.4815,42.9546,43.2681,74887.908434199,0
+BOKF.US,D,20121206,000000,43.1591,43.7087,43.1591,43.3252,77227.392697464,0
+BOKF.US,D,20121207,000000,43.4432,43.7627,43.1257,43.2514,78774.503812432,0
+BOKF.US,D,20121210,000000,43.2604,43.5218,42.9339,43.1758,113652.14550944,0
+BOKF.US,D,20121211,000000,43.2761,43.8778,43.1118,43.223,105188.29831176,0
+BOKF.US,D,20121212,000000,43.2299,43.4766,42.8209,43.0028,132489.06249701,0
+BOKF.US,D,20121213,000000,43.1492,43.2514,42.8209,43.05,53305.65752204,0
+BOKF.US,D,20121214,000000,43.4079,43.4079,42.8454,42.9478,45737.934513911,0
+BOKF.US,D,20121217,000000,43.0332,43.2102,43.0332,43.1679,69203.978841535,0
+BOKF.US,D,20121218,000000,43.3705,43.4501,42.875,43.2102,73244.166447486,0
+BOKF.US,D,20121219,000000,44.3782,44.3782,43.2014,43.5042,122391.64498334,0
+BOKF.US,D,20121220,000000,43.2604,44.0567,43.0107,43.2918,128564.83193714,0
+BOKF.US,D,20121221,000000,42.8042,43.6241,42.8042,43.5042,273593.53008525,0
+BOKF.US,D,20121224,000000,43.5042,43.5042,43.0411,43.3705,43667.999524457,0
+BOKF.US,D,20121226,000000,43.05,43.2681,39.9777,42.6656,45986.123279231,0
+BOKF.US,D,20121227,000000,42.7423,42.9683,42.3923,42.9251,121899.33612099,0
+BOKF.US,D,20121228,000000,42.9478,43.0824,42.5673,42.6016,43733.098217,0
+BOKF.US,D,20121231,000000,42.9191,42.9191,42.4208,42.7825,77407.431269028,0
+BOKF.US,D,20130102,000000,43.3016,43.7412,43.223,43.6084,201755.08852987,0
+BOKF.US,D,20130103,000000,43.7087,44.2809,43.3705,44.1953,162233.06198675,0
+BOKF.US,D,20130104,000000,44.1481,44.446,43.9062,44.2523,144400.08889824,0
+BOKF.US,D,20130107,000000,44.215,44.2857,43.6241,43.6831,100691.40269094,0
+BOKF.US,D,20130108,000000,43.744,43.744,43.1827,43.2829,170672.49717471,0
+BOKF.US,D,20130109,000000,43.3999,43.8512,42.9546,43.6683,145473.20015813,0
+BOKF.US,D,20130110,000000,43.6831,44.0468,43.5523,44.0311,113104.90962524,0
+BOKF.US,D,20130111,000000,43.7716,43.8512,43.2514,43.7863,143982.03323206,0
+BOKF.US,D,20130114,000000,43.5916,43.8679,43.4766,43.7579,81813.799020535,0
+BOKF.US,D,20130115,000000,43.3016,44.0567,43.3016,44.0153,68036.271044043,0
+BOKF.US,D,20130116,000000,44.1864,44.2454,43.8679,43.9918,73973.475237384,0
+BOKF.US,D,20130117,000000,44.2739,44.7851,44.1864,44.566,72165.969352242,0
+BOKF.US,D,20130118,000000,44.6928,44.7704,44.2297,44.3457,31517.938861541,0
+BOKF.US,D,20130122,000000,44.446,44.62,43.7942,44.5522,59066.891812098,0
+BOKF.US,D,20130123,000000,44.5089,44.564,44.2376,44.2976,59272.359560437,0
+BOKF.US,D,20130124,000000,44.2661,44.6839,44.0066,44.1864,131132.16162431,0
+BOKF.US,D,20130125,000000,44.1953,44.2661,43.7579,43.9505,102707.42782564,0
+BOKF.US,D,20130128,000000,44.1864,44.6928,43.9829,44.4627,110142.91911453,0
+BOKF.US,D,20130129,000000,44.4784,44.6976,44.0655,44.3202,93791.958448455,0
+BOKF.US,D,20130130,000000,44.1796,44.3949,43.8413,43.9004,180200.30112863,0
+BOKF.US,D,20130131,000000,43.9004,44.2051,43.7175,44.0311,103498.78380687,0
+BOKF.US,D,20130201,000000,44.1166,44.3379,43.9918,44.329,117809.30732855,0
+BOKF.US,D,20130204,000000,44.329,44.329,43.8512,44.0734,95862.910604981,0
+BOKF.US,D,20130205,000000,44.2739,44.8864,44.2739,44.8795,90576.693337071,0
+BOKF.US,D,20130206,000000,44.8717,44.974,44.6839,44.9258,53336.172534169,0
+BOKF.US,D,20130207,000000,44.7291,45.1784,44.6289,45.089,175498.95492654,0
+BOKF.US,D,20130208,000000,45.089,45.3652,44.9907,45.2178,227488.39825872,0
+BOKF.US,D,20130211,000000,45.1145,45.4045,44.8087,45.2256,156634.57442805,0
+BOKF.US,D,20130212,000000,45.2108,45.6946,45.2108,45.5628,111215.01320736,0
+BOKF.US,D,20130213,000000,45.6955,45.8696,45.5549,45.786,85411.51895061,0
+BOKF.US,D,20130214,000000,45.4812,46.0759,45.4812,45.8018,79256.64100408,0
+BOKF.US,D,20130215,000000,45.8656,45.9186,45.3504,45.6475,54915.832995409,0
+BOKF.US,D,20130219,000000,45.7928,46.313,45.6475,46.2019,188060.96825321,0
+BOKF.US,D,20130220,000000,46.2992,46.5971,46.1753,46.2992,92896.851425989,0
+BOKF.US,D,20130221,000000,46.3788,46.778,46.1094,46.2019,120659.40946146,0
+BOKF.US,D,20130222,000000,46.5203,47.1338,46.5203,47.1112,99674.235619961,0
+BOKF.US,D,20130225,000000,47.2479,47.2479,46.1409,46.1586,144100.0246123,0
+BOKF.US,D,20130226,000000,46.4633,46.6118,45.8952,46.196,128136.60460026,0
+BOKF.US,D,20130227,000000,46.2019,46.6866,46.0288,46.5126,55126.386579103,0
+BOKF.US,D,20130228,000000,46.5617,47.0326,46.362,46.9962,105573.80463167,0
+BOKF.US,D,20130301,000000,46.9874,47.242,46.6206,47.0897,135826.38765691,0
+BOKF.US,D,20130304,000000,47.2931,47.3895,46.8124,47.1731,156730.18813272,0
+BOKF.US,D,20130305,000000,47.4465,47.8015,46.8615,47.4602,108112.65364085,0
+BOKF.US,D,20130306,000000,47.5969,47.6971,47.2075,47.4386,76581.491607389,0
+BOKF.US,D,20130307,000000,47.3815,47.8486,47.302,47.5792,58719.020673821,0
+BOKF.US,D,20130308,000000,47.6736,47.9479,47.4219,47.7935,47946.204225019,0
+BOKF.US,D,20130311,000000,47.2479,48.0393,47.2479,47.9665,30327.853388489,0
+BOKF.US,D,20130312,000000,48.0393,48.1819,47.8015,48.0305,64048.976125782,0
+BOKF.US,D,20130313,000000,48.0393,48.4423,48.0393,48.2212,99272.454626921,0
+BOKF.US,D,20130314,000000,48.3795,48.7826,48.2821,48.7413,43277.407369198,0
+BOKF.US,D,20130315,000000,48.8297,49.1935,48.6498,49.1266,275070.45667232,0
+BOKF.US,D,20130318,000000,48.986,49.1315,48.6243,49.044,83656.905753161,0
+BOKF.US,D,20130319,000000,49.2102,49.398,48.9468,49.1424,59953.861497997,0
+BOKF.US,D,20130320,000000,49.6359,49.7048,49.2661,49.5238,64144.589830455,0
+BOKF.US,D,20130321,000000,49.4776,49.6191,49.0774,49.3528,61192.770990457,0
+BOKF.US,D,20130322,000000,49.5405,49.6044,48.8897,49.3272,117328.18730397,0
+BOKF.US,D,20130325,000000,49.5494,49.6899,49.2574,49.5572,94314.782322941,0
+BOKF.US,D,20130326,000000,49.5809,49.8758,49.3597,49.6359,49890.010497672,0
+BOKF.US,D,20130327,000000,49.3095,49.5494,49.0903,49.218,86595.501421236,0
+BOKF.US,D,20130328,000000,49.169,49.3901,48.9615,49.2661,68186.81177055,0
+BOKF.US,D,20130401,000000,49.2661,49.3184,48.8052,49.3184,73423.18785198,0
+BOKF.US,D,20130402,000000,49.2328,49.6605,48.994,49.2014,98436.343294573,0
+BOKF.US,D,20130403,000000,49.3429,49.4461,48.4777,48.7903,101736.03327285,0
+BOKF.US,D,20130404,000000,48.994,49.1198,48.631,49.0027,84061.738247413,0
+BOKF.US,D,20130405,000000,48.5132,49.0774,48.2506,48.9329,84273.308998177,0
+BOKF.US,D,20130408,000000,49.0677,49.3754,48.4886,49.3184,32380.496537736,0
+BOKF.US,D,20130409,000000,49.225,49.2417,48.757,49.0274,25987.601496596,0
+BOKF.US,D,20130410,000000,49.0126,49.2781,48.9251,49.0903,103920.90814133,0
+BOKF.US,D,20130411,000000,49.169,49.2495,48.6498,49.0343,57485.197016716,0
+BOKF.US,D,20130412,000000,48.8986,49.0204,48.5751,48.9398,69276.197703575,0
+BOKF.US,D,20130415,000000,49.0343,49.0343,47.7621,47.8564,86992.19657892,0
+BOKF.US,D,20130416,000000,47.8731,48.8219,47.8731,48.7727,58280.621666227,0
+BOKF.US,D,20130417,000000,48.2821,48.874,48.2438,48.64,109827.59732253,0
+BOKF.US,D,20130418,000000,48.4169,48.8219,48.2841,48.6056,82866.566939004,0
+BOKF.US,D,20130419,000000,48.583,49.1601,48.583,49.0027,45571.11911427,0
+BOKF.US,D,20130422,000000,48.8052,49.0774,48.4423,48.6941,82122.000643044,0
+BOKF.US,D,20130423,000000,49.0903,49.1601,48.5584,49.1266,34989.530074813,0
+BOKF.US,D,20130424,000000,49.2102,49.2731,48.6872,49.2731,67784.01361044,0
+BOKF.US,D,20130425,000000,49.4608,49.6044,48.8219,49.0991,51336.422072612,0
+BOKF.US,D,20130426,000000,48.986,49.0224,48.5751,48.8563,73344.865987514,0
+BOKF.US,D,20130429,000000,49.1935,49.5405,49.0224,49.3528,40006.198068911,0
+BOKF.US,D,20130430,000000,49.7706,49.7706,48.8671,49.4167,71583.132620569,0
+BOKF.US,D,20130501,000000,49.4384,49.6988,48.9546,49.1041,66054.829589765,0
+BOKF.US,D,20130502,000000,49.4608,50.4765,49.3528,50.0548,80632.868051122,0
+BOKF.US,D,20130503,000000,49.9898,50.798,49.8915,50.2375,111098.0389942,0
+BOKF.US,D,20130506,000000,50.3389,51.1381,50.3389,50.735,51568.336164796,0
+BOKF.US,D,20130507,000000,50.9797,51.7555,50.9474,51.3829,56952.20147152,0
+BOKF.US,D,20130508,000000,51.4045,51.6985,51.0034,51.2797,74398.651073055,0
+BOKF.US,D,20130509,000000,51.1764,51.1854,50.7262,50.8835,32596.135956785,0
+BOKF.US,D,20130510,000000,50.9797,51.5638,50.9797,51.2973,26947.807211606,0
+BOKF.US,D,20130513,000000,51.3681,51.7555,50.9955,51.3761,23395.859799726,0
+BOKF.US,D,20130514,000000,51.4783,51.7614,51.2482,51.5324,120412.2378632,0
+BOKF.US,D,20130515,000000,51.5805,52.0662,51.5412,51.8095,53047.297086009,0
+BOKF.US,D,20130516,000000,51.613,52.0515,51.4311,51.6268,41752.673929791,0
+BOKF.US,D,20130517,000000,51.5805,52.371,51.3504,52.2489,32438.475060782,0
+BOKF.US,D,20130520,000000,52.3395,52.6717,52.0819,52.4555,53901.717425637,0
+BOKF.US,D,20130521,000000,52.3768,52.3768,51.9059,52.2117,100674.11085073,0
+BOKF.US,D,20130522,000000,52.1595,52.6373,51.5186,51.7172,60133.900069562,0
+BOKF.US,D,20130523,000000,51.4212,51.5363,50.968,51.3711,51006.859941614,0
+BOKF.US,D,20130524,000000,51.0801,51.7722,51.0644,51.6867,26468.721521172,0
+BOKF.US,D,20130528,000000,51.9964,52.1537,51.5186,51.9315,121248.34919554,0
+BOKF.US,D,20130529,000000,51.613,52.0435,51.3033,51.4615,48647.032336928,0
+BOKF.US,D,20130530,000000,51.4547,51.8538,51.3957,51.4615,75789.118459091,0
+BOKF.US,D,20130531,000000,51.4783,51.8725,51.3761,51.7821,75906.092672255,0
+BOKF.US,D,20130603,000000,51.8961,52.0662,51.5648,51.961,112780.43332961,0
+BOKF.US,D,20130604,000000,51.9148,52.1438,51.3327,51.5324,69741.043055015,0
+BOKF.US,D,20130605,000000,51.4695,51.5805,50.7449,50.8334,47967.564733509,0
+BOKF.US,D,20130606,000000,50.9376,51.2384,50.4047,51.0723,50167.69710805,0
+BOKF.US,D,20130607,000000,51.3327,51.3327,50.7861,51.0162,65629.653754094,0
+BOKF.US,D,20130610,000000,51.1824,51.2777,50.8658,51.0723,73570.677077274,0
+BOKF.US,D,20130611,000000,50.8029,51.5412,50.2612,51.0801,54484.554157312,0
+BOKF.US,D,20130612,000000,51.2463,51.2463,50.3811,50.5069,47873.985362979,0
+BOKF.US,D,20130613,000000,50.3142,50.8412,50.2828,50.5777,56741.647887826,0
+BOKF.US,D,20130614,000000,50.6446,50.7694,49.9348,50.0979,53361.601710943,0
+BOKF.US,D,20130617,000000,50.1146,50.4116,49.8237,50.0921,57633.70340908,0
+BOKF.US,D,20130618,000000,50.2061,50.5473,49.9889,50.4833,77749.199404879,0
+BOKF.US,D,20130619,000000,50.5935,50.6102,50.0341,50.1746,55568.854254981,0
+BOKF.US,D,20130620,000000,50.0695,50.269,49.8955,50.1314,151652.49011437,0
+BOKF.US,D,20130621,000000,50.2455,50.3486,49.7686,50.0852,316170.10934255,0
+BOKF.US,D,20130624,000000,49.7165,50.2455,49.6329,49.8158,165756.52872064,0
+BOKF.US,D,20130625,000000,49.9466,50.2218,49.5131,50.0921,123393.55454826,0
+BOKF.US,D,20130626,000000,50.4116,50.6584,49.9889,50.3753,104234.19559919,0
+BOKF.US,D,20130627,000000,50.6357,51.3269,50.1235,51.089,74132.153300456,0
+BOKF.US,D,20130628,000000,51.144,51.3033,50.7861,50.9454,146714.14398474,0
+BOKF.US,D,20130701,000000,51.2865,52.2864,51.2865,51.671,67382.2326174,0
+BOKF.US,D,20130702,000000,52.0662,52.72,51.7005,51.8185,68307.854651996,0
+BOKF.US,D,20130703,000000,51.7005,52.0907,51.3504,51.7074,32787.36336613,0
+BOKF.US,D,20130705,000000,52.1685,52.7976,50.5346,52.7976,37607.718115528,0
+BOKF.US,D,20130708,000000,53.1958,53.3678,52.312,52.5046,82168.79032831,0
+BOKF.US,D,20130709,000000,52.893,52.893,52.0032,52.6472,128465.14956419,0
+BOKF.US,D,20130710,000000,52.5046,52.7337,52.1046,52.5125,69862.085936462,0
+BOKF.US,D,20130711,000000,52.6796,52.893,52.0819,52.4643,95921.906295097,0
+BOKF.US,D,20130712,000000,52.6373,53.2253,52.6373,53.07,141130.9139321,0
+BOKF.US,D,20130715,000000,53.07,53.4987,52.7632,53.1319,160326.89089573,0
+BOKF.US,D,20130716,000000,53.07,53.3237,52.3768,52.9962,68191.897605905,0
+BOKF.US,D,20130717,000000,53.0218,53.4593,52.7347,53.3561,70377.789641451,0
+BOKF.US,D,20130718,000000,53.5831,54.2693,53.5635,54.0944,41932.712501357,0
+BOKF.US,D,20130719,000000,54.1505,54.5387,53.9802,54.1749,46656.436379011,0
+BOKF.US,D,20130722,000000,54.4443,54.7206,53.8653,54.4905,79534.327614459,0
+BOKF.US,D,20130723,000000,54.6999,54.8435,54.116,54.5486,62086.860845853,0
+BOKF.US,D,20130724,000000,54.7452,55.1719,54.4601,54.8267,80447.743644203,0
+BOKF.US,D,20130725,000000,54.7707,55.1041,54.1572,54.3175,62439.817819485,0
+BOKF.US,D,20130726,000000,54.3175,54.6203,53.9715,54.4523,58063.965080107,0
+BOKF.US,D,20130729,000000,54.4276,54.6106,53.8721,54.0944,139987.6181443,0
+BOKF.US,D,20130730,000000,54.1572,54.3805,53.9115,53.9715,74083.32928105,0
+BOKF.US,D,20130731,000000,53.7719,53.7719,51.7034,53.0463,69663.738357619,0
+BOKF.US,D,20130801,000000,53.2921,54.231,52.8626,53.8653,69117.5196405,0
+BOKF.US,D,20130802,000000,53.6421,53.709,53.0061,53.3561,78950.473715713,0
+BOKF.US,D,20130805,000000,53.1417,53.5438,52.9794,53.4337,53538.588781295,0
+BOKF.US,D,20130806,000000,53.477,53.5438,52.7043,52.7564,54286.206578469,0
+BOKF.US,D,20130807,000000,52.5735,52.9097,52.3631,52.5518,40189.288141687,0
+BOKF.US,D,20130808,000000,52.8064,53.0543,52.371,52.72,46585.234684041,0
+BOKF.US,D,20130809,000000,52.831,52.9234,52.2342,52.4122,32956.213099914,0
+BOKF.US,D,20130812,000000,52.3463,52.5637,52.1124,52.4889,57631.669074939,0
+BOKF.US,D,20130813,000000,52.5823,52.8153,52.2422,52.7407,69715.613878241,0
+BOKF.US,D,20130814,000000,52.7986,53.0563,52.7564,52.9185,68188.846104691,0
+BOKF.US,D,20130815,000000,52.8783,52.8783,52.5283,52.712,139589.90581955,0
+BOKF.US,D,20130816,000000,53.4219,53.4887,52.5361,52.9254,63839.43970916,0
+BOKF.US,D,20130819,000000,53.0837,53.5988,52.831,53.0563,71751.982354352,0
+BOKF.US,D,20130820,000000,52.9421,53.7818,52.9421,53.3885,49838.134977051,0
+BOKF.US,D,20130821,000000,53.245,53.5988,52.7986,53.0169,61056.470602945,0
+BOKF.US,D,20130822,000000,53.1821,53.6923,52.9766,53.6067,20659.680378775,0
+BOKF.US,D,20130823,000000,53.8142,53.8142,52.95,53.3118,24975.520260965,0
+BOKF.US,D,20130826,000000,53.4219,53.6333,53.0346,53.1821,38621.8336853,0
+BOKF.US,D,20130827,000000,53.0767,53.1693,51.9,52.0239,75269.346085819,0
+BOKF.US,D,20130828,000000,52.135,52.4791,51.7319,51.7821,42033.412041384,0
+BOKF.US,D,20130829,000000,51.8312,52.1409,51.4615,51.8656,68952.738575001,0
+BOKF.US,D,20130830,000000,52.0769,52.0769,51.0624,51.2718,77888.551293604,0
+BOKF.US,D,20130903,000000,51.7024,52.4446,50.79,51.2777,61216.16583309,0
+BOKF.US,D,20130904,000000,51.3327,51.8115,50.7046,50.8235,122472.00118195,0
+BOKF.US,D,20130905,000000,50.967,51.7574,50.799,51.4862,73084.471217342,0
+BOKF.US,D,20130906,000000,51.6965,52.37,50.8087,51.7664,75831.839476073,0
+BOKF.US,D,20130909,000000,51.9738,52.0161,51.4045,51.5972,89886.036895873,0
+BOKF.US,D,20130910,000000,52.0475,52.1556,51.5972,52.1261,44760.436958694,0
+BOKF.US,D,20130911,000000,51.9915,51.9915,51.5254,51.6355,33674.333052029,0
+BOKF.US,D,20130912,000000,51.7731,51.7731,51.0938,51.2138,61994.298642393,0
+BOKF.US,D,20130913,000000,51.3112,51.5737,50.6789,51.2865,41511.605333968,0
+BOKF.US,D,20130916,000000,51.7191,52.0769,51.2295,51.5195,61085.968448003,0
+BOKF.US,D,20130917,000000,51.4311,52.2746,51.4311,52.0946,47040.925531843,0
+BOKF.US,D,20130918,000000,52.2088,52.3611,51.3967,51.4783,74295.917198886,0
+BOKF.US,D,20130919,000000,51.3327,51.9354,51.0546,51.5815,132052.69782356,0
+BOKF.US,D,20130920,000000,51.7821,52.6462,51.7821,51.9276,368303.99039881,0
+BOKF.US,D,20130923,000000,52.1409,52.1409,51.3327,51.5038,69805.124580487,0
+BOKF.US,D,20130924,000000,51.32,51.8057,51.32,51.5117,69999.403491044,0
+BOKF.US,D,20130925,000000,51.5972,51.8725,51.0546,51.3327,88079.548177803,0
+BOKF.US,D,20130926,000000,51.6455,51.7731,50.8314,51.1342,37124.56375681,0
+BOKF.US,D,20130927,000000,51.0378,51.6887,50.4863,50.9917,89864.676387381,0
+BOKF.US,D,20130930,000000,50.7253,51.1017,50.3419,50.6789,95004.421597068,0
+BOKF.US,D,20131001,000000,50.8235,51.2069,50.5276,51.088,76628.281292653,0
+BOKF.US,D,20131002,000000,51.029,51.029,49.9986,50.1835,136005.4090614,0
+BOKF.US,D,20131003,000000,50.1333,50.3083,49.9396,50.1658,56500.579292003,0
+BOKF.US,D,20131004,000000,49.8453,50.6053,49.8453,50.4549,61125.637963772,0
+BOKF.US,D,20131007,000000,50.1658,50.3772,49.568,49.6791,32502.556586254,0
+BOKF.US,D,20131008,000000,49.6791,50.4263,49.2564,49.2721,59378.14493582,0
+BOKF.US,D,20131009,000000,49.3901,49.9012,49.2564,49.4708,77728.85606346,0
+BOKF.US,D,20131010,000000,49.7077,50.326,49.5179,49.7578,248423.73091374,0
+BOKF.US,D,20131011,000000,49.5415,51.1017,49.5258,50.9257,97266.601162939,0
+BOKF.US,D,20131014,000000,50.6789,51.5815,50.6789,51.0142,51314.044397051,0
+BOKF.US,D,20131015,000000,51.2531,51.2531,50.6702,50.7656,56072.351955119,0
+BOKF.US,D,20131016,000000,50.8854,51.4311,50.8549,50.909,51377.108755452,0
+BOKF.US,D,20131017,000000,50.6947,51.1175,50.392,50.9503,84001.725390224,0
+BOKF.US,D,20131018,000000,51.0938,51.7191,50.7046,51.0221,149880.5850767,0
+BOKF.US,D,20131021,000000,50.9583,51.6552,50.9503,51.3761,78252.697105017,0
+BOKF.US,D,20131022,000000,51.263,51.495,50.8147,51.2384,69002.579761479,0
+BOKF.US,D,20131023,000000,51.1991,51.4862,50.8235,51.1342,102754.2175109,0
+BOKF.US,D,20131024,000000,51.4556,51.4556,50.8087,51.1587,37622.975621592,0
+BOKF.US,D,20131025,000000,51.1991,51.5038,51.1253,51.3427,118408.41873336,0
+BOKF.US,D,20131028,000000,51.2865,52.1409,51.2865,51.7408,69254.837195084,0
+BOKF.US,D,20131029,000000,51.5972,51.8656,51.3033,51.5117,104256.57327475,0
+BOKF.US,D,20131030,000000,51.5117,52.1822,50.6475,51.3504,109627.21540955,0
+BOKF.US,D,20131031,000000,51.2453,51.4556,48.472,48.9821,242676.73696267,0
+BOKF.US,D,20131101,000000,48.9576,49.7155,48.5574,49.283,121500.60662916,0
+BOKF.US,D,20131104,000000,49.4521,49.7578,49.3085,49.4618,102673.8613123,0
+BOKF.US,D,20131105,000000,49.568,49.7519,49.3901,49.6133,155881.87079552,0
+BOKF.US,D,20131106,000000,49.7155,50.042,49.5602,49.9642,52251.872436499,0
+BOKF.US,D,20131107,000000,49.9731,50.3506,49.6881,49.7519,90129.139825837,0
+BOKF.US,D,20131108,000000,49.9642,51.4705,49.9642,51.1342,68753.373829088,0
+BOKF.US,D,20131111,000000,51.2384,51.2453,50.4057,50.4863,22829.297741187,0
+BOKF.US,D,20131112,000000,50.4263,50.5817,49.7912,49.8945,61504.024114178,0
+BOKF.US,D,20131113,000000,49.805,50.3289,49.6536,50.1776,93274.220409324,0
+BOKF.US,D,20131114,000000,50.3202,50.7223,49.9466,50.5856,79615.700980137,0
+BOKF.US,D,20131115,000000,50.739,50.739,49.7971,50.209,76132.920929084,0
+BOKF.US,D,20131118,000000,50.4037,50.7223,50.1009,50.4902,32543.243269093,0
+BOKF.US,D,20131119,000000,50.6033,50.7223,50.209,50.6918,103128.53499302,0
+BOKF.US,D,20131120,000000,50.8913,50.8913,50.2425,50.3015,56138.467814732,0
+BOKF.US,D,20131121,000000,50.3202,51.5215,50.3202,50.6102,58500.32975356,0
+BOKF.US,D,20131122,000000,50.6829,50.7626,49.9396,50.739,57050.866677406,0
+BOKF.US,D,20131125,000000,50.8835,51.2728,50.6102,50.8057,144445.86141643,0
+BOKF.US,D,20131126,000000,50.909,51.2787,50.7095,51.0378,155500.4331439,0
+BOKF.US,D,20131127,000000,51.4055,51.6935,50.7724,51.6592,77006.66744306,0
+BOKF.US,D,20131129,000000,51.9463,52.2599,50.8835,50.965,66070.087095829,0
+BOKF.US,D,20131202,000000,51.0457,51.2069,50.3289,50.3359,105821.99339699,0
+BOKF.US,D,20131203,000000,50.3202,50.555,49.4904,49.919,115387.43253253,0
+BOKF.US,D,20131204,000000,49.7814,50.2946,49.4904,49.7421,127679.89658539,0
+BOKF.US,D,20131205,000000,49.7235,50.0635,49.161,49.9269,155875.76779309,0
+BOKF.US,D,20131206,000000,50.1009,50.9247,50.1009,50.5463,80238.20722758,0
+BOKF.US,D,20131209,000000,50.5316,50.7143,50.1933,50.3958,111648.3263796,0
+BOKF.US,D,20131210,000000,50.3289,50.6662,50.209,50.3643,132275.45741209,0
+BOKF.US,D,20131211,000000,50.5236,50.555,50.1678,50.3113,155378.37309538,0
+BOKF.US,D,20131212,000000,50.4657,50.853,50.2425,50.3015,78935.216209648,0
+BOKF.US,D,20131213,000000,50.4489,50.6829,49.9396,50.3546,81228.927954718,0
+BOKF.US,D,20131216,000000,50.1845,51.0457,50.1265,50.9405,108722.95388344,0
+BOKF.US,D,20131217,000000,50.7006,51.029,50.3643,50.5463,106687.60257441,0
+BOKF.US,D,20131218,000000,50.6514,51.4488,49.6291,51.3594,182823.5750047,0
+BOKF.US,D,20131219,000000,51.143,51.2728,50.7724,51.1017,119355.40127645,0
+BOKF.US,D,20131220,000000,51.1744,51.6935,51.1086,51.5147,305515.28427398,0
+BOKF.US,D,20131223,000000,51.8095,52.6147,51.2728,52.537,71044.034072945,0
+BOKF.US,D,20131224,000000,52.4202,53.0031,52.2245,52.4112,25612.266847402,0
+BOKF.US,D,20131226,000000,52.714,53.0513,52.3365,53.0031,132896.94649247,0
+BOKF.US,D,20131227,000000,52.7425,53.6067,52.7425,53.1309,75634.509064302,0
+BOKF.US,D,20131230,000000,53.301,53.301,52.9864,53.1397,94643.327286869,0
+BOKF.US,D,20131231,000000,53.3571,53.589,53.1869,53.3943,91413.821836492,0
+BOKF.US,D,20140102,000000,53.3875,53.4032,52.2825,52.4958,94846.760701066,0
+BOKF.US,D,20140103,000000,52.5567,52.8723,51.8705,52.0376,92057.688592426,0
+BOKF.US,D,20140106,000000,52.2599,52.4456,51.9059,52.1153,98989.682181189,0
+BOKF.US,D,20140107,000000,52.0525,52.6482,51.9788,52.0986,63963.53409182,0
+BOKF.US,D,20140108,000000,52.0849,52.3453,51.8449,52.1723,47323.697977577,0
+BOKF.US,D,20140109,000000,52.2078,52.3906,51.8538,52.2156,82097.588633341,0
+BOKF.US,D,20140110,000000,52.3749,52.3749,51.5215,51.8272,67564.305523106,0
+BOKF.US,D,20140113,000000,51.8018,52.1241,51.1911,51.5934,101474.6213356,0
+BOKF.US,D,20140114,000000,51.8272,51.9974,50.8835,51.8538,111039.04330407,0
+BOKF.US,D,20140115,000000,51.8538,52.2686,51.6592,51.9236,107061.92005653,0
+BOKF.US,D,20140116,000000,52.0612,52.1635,51.5441,52.0612,73912.445213124,0
+BOKF.US,D,20140117,000000,52.0131,52.4112,51.9324,52.3002,67690.434239909,0
+BOKF.US,D,20140121,000000,52.656,53.6766,52.4456,53.3708,107308.07448771,0
+BOKF.US,D,20140122,000000,53.5331,53.6254,53.2253,53.3256,94891.51605219,0
+BOKF.US,D,20140123,000000,53.1869,53.1869,52.3365,52.7494,78747.040301516,0
+BOKF.US,D,20140124,000000,52.8723,53.0346,52.5293,52.6649,106564.52535881,0
+BOKF.US,D,20140127,000000,52.6649,53.1958,51.9148,52.1065,74647.857005446,0
+BOKF.US,D,20140128,000000,52.4202,52.6727,51.8095,52.4202,71941.175429555,0
+BOKF.US,D,20140129,000000,52.2903,52.833,51.3918,51.5687,321684.17203435,0
+BOKF.US,D,20140130,000000,51.4408,52.0986,50.8687,51.9698,113894.23127233,0
+BOKF.US,D,20140131,000000,51.4635,52.3759,51.3514,51.7368,216112.40173682,0
+BOKF.US,D,20140203,000000,51.8272,52.0849,50.8766,50.9012,211442.58771394,0
+BOKF.US,D,20140204,000000,51.0378,51.7054,50.1078,51.3427,186423.32926891,0
+BOKF.US,D,20140205,000000,51.4241,51.9423,50.7143,50.8206,113832.184081,0
+BOKF.US,D,20140206,000000,50.8057,51.1587,50.3015,51.087,215901.84815313,0
+BOKF.US,D,20140207,000000,50.972,51.6445,50.8363,51.0771,79769.293207856,0
+BOKF.US,D,20140210,000000,51.2728,51.8095,50.8363,51.3427,139394.60974193,0
+BOKF.US,D,20140211,000000,50.909,51.9974,50.909,51.8961,66611.219977593,0
+BOKF.US,D,20140212,000000,51.9708,52.7809,51.9148,52.0229,159113.41058004,0
+BOKF.US,D,20140213,000000,51.7771,52.5902,51.5412,51.8449,305790.93655021,0
+BOKF.US,D,20140214,000000,51.8824,52.2629,51.8755,52.1743,74438.320588824,0
+BOKF.US,D,20140218,000000,52.2756,52.2756,51.8617,52.0229,195486.2878714,0
+BOKF.US,D,20140219,000000,51.8449,51.8538,50.6514,50.8766,144883.24325696,0
+BOKF.US,D,20140220,000000,50.789,50.789,50.2848,50.6033,117075.92987037,0
+BOKF.US,D,20140221,000000,50.9503,50.9503,50.2759,50.6918,148215.48258151,0
+BOKF.US,D,20140224,000000,50.9356,51.962,50.7724,51.5117,187140.43205396,0
+BOKF.US,D,20140225,000000,51.5747,51.5747,51.0811,51.2925,152628.97050251,0
+BOKF.US,D,20140226,000000,51.4203,51.9236,51.2187,51.7044,153487.45951042,0
+BOKF.US,D,20140227,000000,51.5195,52.2098,51.4458,52.0042,132091.35017225,0
+BOKF.US,D,20140228,000000,52.1743,53.0964,52.0298,52.4398,134812.27208713,0
+BOKF.US,D,20140303,000000,52.2422,52.6059,51.8961,52.3296,210374.56228941,0
+BOKF.US,D,20140304,000000,52.7033,53.6884,52.4919,52.9667,270111.76720128,0
+BOKF.US,D,20140305,000000,52.7721,53.1653,52.3395,52.8645,261538.06595995,0
+BOKF.US,D,20140306,000000,52.9844,53.6352,52.9195,53.1869,122391.64498334,0
+BOKF.US,D,20140307,000000,53.6421,54.0137,53.2774,53.9478,266457.08591523,0
+BOKF.US,D,20140310,000000,53.9882,54.3686,53.7955,54.2339,158858.10164522,0
+BOKF.US,D,20140311,000000,54.3402,54.3402,53.7208,54.1425,186679.6553708,0
+BOKF.US,D,20140312,000000,54.3038,54.5722,53.5034,54.4423,139918.45078348,0
+BOKF.US,D,20140313,000000,54.4423,55.1069,54.2576,54.3352,158896.75399392,0
+BOKF.US,D,20140314,000000,54.3628,54.9291,54.1849,54.4346,115453.54839216,0
+BOKF.US,D,20140317,000000,54.6528,55.167,54.6125,55.0824,103740.86956976,0
+BOKF.US,D,20140318,000000,55.051,55.4658,54.7167,55.2691,159851.87387357,0
+BOKF.US,D,20140319,000000,55.3193,56.1678,54.7746,55.5268,146884.01088559,0
+BOKF.US,D,20140320,000000,55.4284,56.9386,55.4284,56.443,122582.87239268,0
+BOKF.US,D,20140321,000000,56.5738,57.3417,56.3122,56.4057,527775.44378785,0
+BOKF.US,D,20140324,000000,56.6062,57.0034,55.8778,56.1756,125317.01747948,0
+BOKF.US,D,20140325,000000,56.4588,56.6062,55.9997,56.4509,145569.83102987,0
+BOKF.US,D,20140326,000000,56.5581,56.7114,56.0065,56.1049,190947.68840066,0
+BOKF.US,D,20140327,000000,56.2739,56.3035,54.9379,54.9783,99770.866491705,0
+BOKF.US,D,20140328,000000,55.159,55.6664,55.0343,55.2514,99410.789348576,0
+BOKF.US,D,20140331,000000,55.5189,56.0458,55.3753,55.9417,104751.93363831,0
+BOKF.US,D,20140401,000000,55.919,56.7527,55.5041,56.4362,96988.914552561,0
+BOKF.US,D,20140402,000000,56.6377,57.084,56.0735,56.8324,195511.71704817,0
+BOKF.US,D,20140403,000000,57.0122,57.6021,56.7114,57.2934,217012.59459466,0
+BOKF.US,D,20140404,000000,57.3033,57.5628,56.1501,56.2336,180850.270887,0
+BOKF.US,D,20140407,000000,56.2896,56.5413,55.7568,56.1756,128422.4285472,0
+BOKF.US,D,20140408,000000,55.2004,55.9997,54.7285,54.8248,227815.92605558,0
+BOKF.US,D,20140409,000000,55.0037,55.0037,54.3628,54.7245,110734.91034985,0
+BOKF.US,D,20140410,000000,54.5967,55.0736,53.2036,53.6794,223751.32643993,0
+BOKF.US,D,20140411,000000,52.8084,54.3785,52.8084,54.2871,182304.81979849,0
+BOKF.US,D,20140414,000000,54.5486,54.7245,53.8928,54.2339,137212.78637466,0
+BOKF.US,D,20140415,000000,54.2006,54.7412,53.3885,54.0639,263549.00525929,0
+BOKF.US,D,20140416,000000,54.2487,54.3559,53.8997,54.1515,79148.821294555,0
+BOKF.US,D,20140417,000000,54.3402,54.3402,53.7728,54.2871,134169.42249828,0
+BOKF.US,D,20140421,000000,54.4276,54.6046,53.8997,54.3686,105302.22102372,0
+BOKF.US,D,20140422,000000,54.4423,55.3872,54.2556,54.871,103731.71506612,0
+BOKF.US,D,20140423,000000,54.7746,55.159,54.6626,54.8573,95777.468571018,0
+BOKF.US,D,20140424,000000,55.159,55.3508,54.2006,54.3559,83832.875656441,0
+BOKF.US,D,20140425,000000,54.3302,54.3863,53.5418,53.5498,90126.088324626,0
+BOKF.US,D,20140428,000000,53.1201,53.9125,53.067,53.474,80621.67921334,0
+BOKF.US,D,20140429,000000,53.4377,53.7031,52.9047,53.2695,91440.268180338,0
+BOKF.US,D,20140430,000000,53.2695,53.4651,52.54,53.0011,249590.42154416,0
+BOKF.US,D,20140501,000000,52.711,53.2331,51.9324,52.4319,196728.24886507,0
+BOKF.US,D,20140502,000000,53.9626,53.9626,52.3463,52.5872,100781.93056027,0
+BOKF.US,D,20140505,000000,52.3925,52.7397,52.1832,52.4142,171276.69441488,0
+BOKF.US,D,20140506,000000,52.5007,52.711,51.6474,51.6985,137316.5374159,0
+BOKF.US,D,20140507,000000,51.7908,52.5597,51.5254,52.4231,126378.93990161,0
+BOKF.US,D,20140508,000000,52.4486,52.8556,52.1655,52.2756,79935.091440427,0
+BOKF.US,D,20140509,000000,52.0386,52.5007,51.7201,52.3208,134219.26368475,0
+BOKF.US,D,20140512,000000,52.3925,53.0188,51.9148,52.7632,149158.39645631,0
+BOKF.US,D,20140513,000000,52.7986,52.7986,51.8538,52.0455,79419.387735437,0
+BOKF.US,D,20140514,000000,52.0859,52.136,51.0575,51.206,73413.01618127,0
+BOKF.US,D,20140515,000000,51.0024,51.4655,50.2513,51.2384,144263.78851073,0
+BOKF.US,D,20140516,000000,51.3603,51.4999,50.7104,51.0329,99154.463246688,0
+BOKF.US,D,20140519,000000,50.6839,51.6278,50.6839,51.4576,76022.049718347,0
+BOKF.US,D,20140520,000000,51.3514,51.3514,50.4873,50.732,88432.505151435,0
+BOKF.US,D,20140521,000000,50.6594,51.3122,50.4676,50.977,81254.357131494,0
+BOKF.US,D,20140522,000000,50.9947,51.263,50.798,51.1076,59375.093434606,0
+BOKF.US,D,20140523,000000,51.1714,51.6542,51.1145,51.5972,97778.236199644,0
+BOKF.US,D,20140527,000000,51.5628,52.1418,51.5235,51.8814,91395.512829214,0
+BOKF.US,D,20140528,000000,51.6887,51.6887,51.1557,51.321,114848.33398492,0
+BOKF.US,D,20140529,000000,51.4753,51.5392,50.7016,50.8943,208762.35248189,0
+BOKF.US,D,20140530,000000,51.0988,51.4655,50.9857,51.1794,132206.29005127,0
+BOKF.US,D,20140602,000000,50.9857,51.7751,50.7104,51.5717,75998.654875714,0
+BOKF.US,D,20140603,000000,51.2865,52.0229,51.2531,51.5471,87144.771639568,0
+BOKF.US,D,20140604,000000,51.4055,51.9983,51.2777,51.8951,112036.88420071,0
+BOKF.US,D,20140605,000000,51.8243,52.9244,51.7683,52.6983,111901.60098027,0
+BOKF.US,D,20140606,000000,52.6659,53.2096,52.6226,52.7869,59090.286654731,0
+BOKF.US,D,20140609,000000,51.9788,53.7738,51.9788,53.4573,93085.02733412,0
+BOKF.US,D,20140610,000000,53.5191,53.6215,53.1791,53.5595,95799.846246579,0
+BOKF.US,D,20140611,000000,53.008,53.5359,53.008,53.3098,107134.13891857,0
+BOKF.US,D,20140612,000000,52.9903,53.9302,52.9814,53.3885,169948.27422017,0
+BOKF.US,D,20140613,000000,53.594,54.0757,52.9244,53.1721,138181.12942624,0
+BOKF.US,D,20140616,000000,53.1721,53.1721,52.4771,52.6,97655.158984056,0
+BOKF.US,D,20140617,000000,52.4703,53.5281,52.4703,53.0945,127808.05963634,0
+BOKF.US,D,20140618,000000,53.1791,53.7325,52.8291,53.5507,88789.53079335,0
+BOKF.US,D,20140619,000000,53.6431,53.6431,52.9982,53.2685,71386.819375868,0
+BOKF.US,D,20140620,000000,53.3963,53.7985,52.9647,53.1859,246299.88606951,0
+BOKF.US,D,20140623,000000,53.5674,53.5674,53.0228,53.2026,89164.865442544,0
+BOKF.US,D,20140624,000000,53.5044,53.6904,52.9814,53.2941,146326.60333069,0
+BOKF.US,D,20140625,000000,53.0945,53.4229,52.6914,53.1859,96954.330872147,0
+BOKF.US,D,20140626,000000,53.3885,54.1288,52.5725,53.9302,193014.5718889,0
+BOKF.US,D,20140627,000000,53.7414,54.0009,53.4967,53.8279,102297.50949603,0
+BOKF.US,D,20140630,000000,53.7738,54.5309,53.6667,54.293,150983.19418166,0
+BOKF.US,D,20140701,000000,54.2625,55.2888,53.9832,54.9476,165008.91092347,0
+BOKF.US,D,20140702,000000,54.9556,55.0273,54.1819,54.3666,130758.86130926,0
+BOKF.US,D,20140703,000000,54.4738,55.281,54.0167,54.9476,54569.996191274,0
+BOKF.US,D,20140707,000000,54.8583,54.984,54.466,54.8504,62978.916367107,0
+BOKF.US,D,20140708,000000,54.7746,55.0077,53.9735,53.9735,184745.00360179,0
+BOKF.US,D,20140709,000000,54.2055,54.5948,53.7895,54.5259,186572.85282835,0
+BOKF.US,D,20140710,000000,54.1907,54.1907,53.5762,53.652,131276.59934839,0
+BOKF.US,D,20140711,000000,53.5674,54.0501,53.0129,53.9528,222325.2582064,0
+BOKF.US,D,20140714,000000,54.293,54.5259,53.6431,53.7051,60331.230481333,0
+BOKF.US,D,20140715,000000,53.7051,54.3765,53.3256,54.2625,74955.041460884,0
+BOKF.US,D,20140716,000000,54.3451,54.3451,53.1644,53.2941,90782.16108541,0
+BOKF.US,D,20140717,000000,52.8832,53.1564,51.9788,52.1183,65099.70971011,0
+BOKF.US,D,20140718,000000,52.2569,52.9814,52.1832,52.8133,79464.143086561,0
+BOKF.US,D,20140721,000000,52.4172,52.9176,52.3129,52.8036,59082.149318164,0
+BOKF.US,D,20140722,000000,52.8458,53.1564,52.4771,52.7514,97376.455206606,0
+BOKF.US,D,20140723,000000,52.6983,53.2046,52.4603,52.9903,95399.082420612,0
+BOKF.US,D,20140724,000000,52.7691,54.2133,52.7592,53.3718,55185.382269219,0
+BOKF.US,D,20140725,000000,53.0945,53.5674,52.6914,53.4229,43029.218603878,0
+BOKF.US,D,20140728,000000,53.414,53.4819,52.7769,53.065,86428.686021595,0
+BOKF.US,D,20140729,000000,52.893,53.3718,52.3129,53.0867,71170.162789749,0
+BOKF.US,D,20140730,000000,53.2853,55.0597,51.961,54.9309,149044.47374436,0
+BOKF.US,D,20140731,000000,55.6467,55.7135,53.8791,54.0009,204123.05347113,0
+BOKF.US,D,20140801,000000,54.1385,54.4975,53.302,53.5674,82865.549771934,0
+BOKF.US,D,20140804,000000,53.6904,53.9419,53.0316,53.7325,76346.526013991,0
+BOKF.US,D,20140805,000000,53.414,54.1385,53.2528,53.5359,71963.553105117,0
+BOKF.US,D,20140806,000000,53.2115,54.0521,53.128,53.9214,82705.85454179,0
+BOKF.US,D,20140807,000000,53.8554,53.9932,53.0945,53.768,71474.295743973,0
+BOKF.US,D,20140808,000000,53.7325,54.0009,53.5507,53.9597,44797.054973249,0
+BOKF.US,D,20140811,000000,54.0186,54.4089,53.7325,54.115,41481.090321838,0
+BOKF.US,D,20140812,000000,54.115,54.4256,53.8958,54.0983,50063.946066811,0
+BOKF.US,D,20140813,000000,54.2409,54.8464,54.0609,54.4915,114297.02943244,0
+BOKF.US,D,20140814,000000,54.469,55.0254,54.1288,54.3559,77810.229429139,0
+BOKF.US,D,20140815,000000,54.3205,54.6665,53.4701,53.9725,155078.30880945,0
+BOKF.US,D,20140818,000000,54.2772,54.7462,53.9999,54.7147,48808.761901215,0
+BOKF.US,D,20140819,000000,54.64,55.1964,54.5919,54.8376,35644.585668527,0
+BOKF.US,D,20140820,000000,54.6902,55.042,54.4276,54.8219,29232.364453038,0
+BOKF.US,D,20140821,000000,54.7796,55.5248,54.1829,55.28,82160.652991741,0
+BOKF.US,D,20140822,000000,55.1326,55.745,54.7147,55.1423,40542.245115319,0
+BOKF.US,D,20140825,000000,55.0981,55.6565,55.051,55.336,45583.325119121,0
+BOKF.US,D,20140826,000000,55.4618,55.7874,55.0254,55.6732,58640.698809355,0
+BOKF.US,D,20140827,000000,55.5769,56.0568,55.2131,55.4049,89794.491859484,0
+BOKF.US,D,20140828,000000,55.2731,55.3714,54.7639,55.0037,66086.361768965,0
+BOKF.US,D,20140829,000000,55.0902,55.3301,54.7726,55.2643,51703.619385238,0
+BOKF.US,D,20140902,000000,55.2554,55.7568,55.1296,55.397,110326.00918732,0
+BOKF.US,D,20140903,000000,55.569,55.7617,55.0961,55.3301,121784.39624196,0
+BOKF.US,D,20140904,000000,55.2476,55.7559,55.1326,55.3626,122725.27578262,0
+BOKF.US,D,20140905,000000,55.0343,55.7951,54.9773,55.6084,102167.31211094,0
+BOKF.US,D,20140908,000000,55.7519,56.1471,55.1964,56.0232,92116.684282543,0
+BOKF.US,D,20140909,000000,56.0418,56.0418,55.4431,55.5857,59611.076195074,0
+BOKF.US,D,20140910,000000,55.5189,56.1648,55.5189,55.9299,106275.64991066,0
+BOKF.US,D,20140911,000000,55.6398,56.0418,55.3803,55.9614,142353.54875142,0
+BOKF.US,D,20140912,000000,55.8935,56.6593,55.8935,56.3289,109589.58022792,0
+BOKF.US,D,20140915,000000,56.3289,56.3289,55.7057,55.8472,86760.282486736,0
+BOKF.US,D,20140916,000000,56.0026,56.0418,55.3459,55.5415,96873.974673539,0
+BOKF.US,D,20140917,000000,55.4531,56.2808,55.397,55.805,92022.087744942,0
+BOKF.US,D,20140918,000000,55.7253,57.0516,55.7253,56.3556,115783.11052314,0
+BOKF.US,D,20140919,000000,56.4686,56.9621,55.5602,55.745,495515.99013155,0
+BOKF.US,D,20140922,000000,55.6644,55.9387,55.1523,55.3233,128395.98220336,0
+BOKF.US,D,20140923,000000,55.222,55.7706,55.0037,55.3537,213214.49275159,0
+BOKF.US,D,20140924,000000,55.4344,55.8541,55.0166,55.4698,155813.72060176,0
+BOKF.US,D,20140925,000000,55.3233,55.4049,54.815,54.9949,122859.54183599,0
+BOKF.US,D,20140926,000000,54.9949,55.397,54.5839,54.8553,76357.714851772,0
+BOKF.US,D,20140929,000000,54.6163,55.0126,54.1858,54.815,78593.448073797,0
+BOKF.US,D,20140930,000000,54.6665,55.0126,54.4827,54.5279,67871.489978544,0
+BOKF.US,D,20141001,000000,54.4109,54.5505,53.8122,53.9922,92352.667043011,0
+BOKF.US,D,20141002,000000,53.9204,54.3863,53.4278,53.9999,104853.65034542,0
+BOKF.US,D,20141003,000000,54.3302,54.869,54.3302,54.7069,91630.478422611,0
+BOKF.US,D,20141006,000000,54.869,54.9773,53.8781,53.9655,94279.181475456,0
+BOKF.US,D,20141007,000000,53.8447,53.9597,53.3207,53.6342,134289.44821265,0
+BOKF.US,D,20141008,000000,53.479,54.3785,53.479,54.294,109275.27560299,0
+BOKF.US,D,20141009,000000,54.1218,54.3922,53.3718,53.5723,136372.60637403,0
+BOKF.US,D,20141010,000000,53.5398,54.0265,53.3364,53.6077,188391.54755127,0
+BOKF.US,D,20141013,000000,53.5478,54.2635,53.5478,53.6794,143225.26093126,0
+BOKF.US,D,20141014,000000,53.8948,54.5702,53.5812,53.7296,173813.50908991,0
+BOKF.US,D,20141015,000000,53.3127,53.3127,51.4498,51.7861,230429.02826094,0
+BOKF.US,D,20141016,000000,51.6808,52.8291,51.1547,52.5558,155990.70767211,0
+BOKF.US,D,20141017,000000,53.1211,53.5331,52.6383,53.2804,132742.33709768,0
+BOKF.US,D,20141020,000000,52.9923,53.306,52.6177,53.1889,107978.38758748,0
+BOKF.US,D,20141021,000000,53.5084,54.2772,52.715,54.1996,96994.000387916,0
+BOKF.US,D,20141022,000000,54.2222,54.6163,53.9822,54.0344,89750.753675432,0
+BOKF.US,D,20141023,000000,54.52,54.7462,53.8702,54.2478,116848.08444647,0
+BOKF.US,D,20141024,000000,54.5919,54.5939,54.0983,54.4915,35907.014772841,0
+BOKF.US,D,20141027,000000,54.3302,54.9271,54.3302,54.869,51531.718150242,0
+BOKF.US,D,20141028,000000,54.7147,55.6968,54.3205,55.5927,129980.72849997,0
+BOKF.US,D,20141029,000000,55.222,56.4135,54.7726,56.2808,93097.233338972,0
+BOKF.US,D,20141030,000000,56.2081,56.2081,55.1266,55.8305,151333.09965408,0
+BOKF.US,D,20141031,000000,56.0605,56.6672,55.5513,56.2336,155314.29156991,0
+BOKF.US,D,20141103,000000,56.2178,56.6839,55.745,56.0782,95925.974963381,0
+BOKF.US,D,20141104,000000,56.0184,56.0184,55.2308,55.4531,209936.16328181,0
+BOKF.US,D,20141105,000000,55.8384,56.1009,55.4254,55.5337,164528.80806597,0
+BOKF.US,D,20141106,000000,55.7155,55.922,55.4049,55.5769,143152.02490214,0
+BOKF.US,D,20141107,000000,55.6172,56.1088,55.2554,56.0026,188801.46588088,0
+BOKF.US,D,20141110,000000,56.2081,56.4755,55.9387,56.2965,61368.740893737,0
+BOKF.US,D,20141111,000000,56.4057,56.6751,55.7352,55.9515,74458.663930244,0
+BOKF.US,D,20141112,000000,55.6781,56.5679,55.6781,56.3576,119020.7533101,0
+BOKF.US,D,20141113,000000,56.3998,56.4588,55.7657,56.0792,179101.76069197,0
+BOKF.US,D,20141114,000000,55.922,56.5364,55.7864,55.9947,161627.84757951,0
+BOKF.US,D,20141117,000000,55.9614,55.9692,55.3085,55.402,98179.000025614,0
+BOKF.US,D,20141118,000000,55.5228,55.5484,55.0844,55.2928,145718.33742224,0
+BOKF.US,D,20141119,000000,55.1463,55.1984,54.5279,55.1561,227265.63867017,0
+BOKF.US,D,20141120,000000,55.0362,55.394,54.5407,55.341,507286.64747699,0
+BOKF.US,D,20141121,000000,55.574,55.7774,54.699,54.988,207496.99664558,0
+BOKF.US,D,20141124,000000,54.9802,55.5385,54.8317,55.4815,131981.49612859,0
+BOKF.US,D,20141125,000000,55.4177,55.6388,54.8484,55.4304,267594.27870059,0
+BOKF.US,D,20141126,000000,55.394,55.6871,55.0765,55.4993,88907.522173585,0
+BOKF.US,D,20141128,000000,55.8295,55.8788,53.0483,53.1879,188259.31583204,0
+BOKF.US,D,20141201,000000,52.9392,52.949,49.8541,50.1422,1151932.5533868,0
+BOKF.US,D,20141202,000000,50.267,51.2728,50.267,50.6799,665965.72771771,0
+BOKF.US,D,20141203,000000,50.7507,51.8449,50.7507,51.7339,371423.64180552,0
+BOKF.US,D,20141204,000000,52.6953,53.6372,51.5294,51.6445,334675.42986498,0
+BOKF.US,D,20141205,000000,51.9177,52.6039,51.7703,52.2706,377597.8459264,0
+BOKF.US,D,20141208,000000,51.7851,52.5518,51.1911,51.4989,432608.27545941,0
+BOKF.US,D,20141209,000000,50.8294,51.6641,49.9849,51.1667,570526.97578134,0
+BOKF.US,D,20141210,000000,51.1577,51.4675,49.6654,49.7292,298581.25635107,0
+BOKF.US,D,20141211,000000,49.8041,50.3064,49.5829,49.863,264486.83329874,0
+BOKF.US,D,20141212,000000,49.5317,49.8718,48.3923,48.4169,371388.04095804,0
+BOKF.US,D,20141215,000000,48.9379,48.9615,47.6322,47.7905,527356.37095459,0
+BOKF.US,D,20141216,000000,47.0739,48.4001,46.9324,48.0728,739193.61949207,0
+BOKF.US,D,20141217,000000,48.3441,48.6941,47.8142,48.4366,531922.43393625,0
+BOKF.US,D,20141218,000000,49.2457,49.9367,49.053,49.3518,477131.71249057,0
+BOKF.US,D,20141219,000000,49.6054,49.7804,48.8641,49.5986,973660.80102482,0
+BOKF.US,D,20141222,000000,49.8374,50.384,49.5582,50.1059,320466.62305038,0
+BOKF.US,D,20141223,000000,50.4293,50.736,50.3152,50.3763,276529.07425212,0
+BOKF.US,D,20141224,000000,50.6544,50.6544,49.9142,50.267,130518.80988052,0
+BOKF.US,D,20141226,000000,50.4647,50.4892,50.1059,50.1609,92093.28943991,0
+BOKF.US,D,20141229,000000,49.9584,50.6122,49.9249,50.0685,213486.07635954,0
+BOKF.US,D,20141230,000000,49.8208,50.267,49.6575,50.1156,85684.119725633,0
+BOKF.US,D,20141231,000000,50.1059,50.1688,49.5405,49.5494,180173.85478479,0
+BOKF.US,D,20150102,000000,49.8885,49.8885,48.5161,49.5238,252317.44646146,0
+BOKF.US,D,20150105,000000,48.9792,49.0874,47.3442,47.3944,390342.94932584,0
+BOKF.US,D,20150106,000000,47.5438,47.5438,46.133,46.1507,803782.71133254,0
+BOKF.US,D,20150107,000000,46.4378,47.2046,46.0563,46.8084,668724.28481423,0
+BOKF.US,D,20150108,000000,47.3618,47.649,46.6266,47.1711,249666.70907448,0
+BOKF.US,D,20150109,000000,47.1397,47.1397,45.7279,45.8243,413138.68055368,0
+BOKF.US,D,20150112,000000,45.7024,45.7024,45.0535,45.5628,300174.13998424,0
+BOKF.US,D,20150113,000000,45.8411,46.5627,44.8618,44.9779,375765.92803156,0
+BOKF.US,D,20150114,000000,44.4322,44.7714,43.7479,44.738,729160.28350387,0
+BOKF.US,D,20150115,000000,44.7547,44.8028,44.0105,44.3576,314550.77936554,0
+BOKF.US,D,20150116,000000,44.2444,45.4321,44.2444,45.3878,478928.02953793,0
+BOKF.US,D,20150120,000000,45.5039,45.6779,44.8294,45.0271,434754.49797919,0
+BOKF.US,D,20150121,000000,45.1253,46.1409,44.8382,45.8607,585083.65373421,0
+BOKF.US,D,20150122,000000,46.2816,47.2145,45.7447,47.0739,448594.07314702,0
+BOKF.US,D,20150123,000000,46.9254,47.2135,46.19,46.2304,265965.79421994,0
+BOKF.US,D,20150126,000000,46.2304,46.8507,45.5874,46.7593,291707.24128536,0
+BOKF.US,D,20150127,000000,46.2146,46.4466,45.8509,46.074,332805.87678851,0
+BOKF.US,D,20150128,000000,45.5746,46.6433,44.1707,45.2158,1012884.7976161,0
+BOKF.US,D,20150129,000000,45.1529,45.4252,44.0448,44.7203,379547.75520148,0
+BOKF.US,D,20150130,000000,44.1677,45.09,44.1677,44.6554,314676.90808234,0
+BOKF.US,D,20150202,000000,44.8786,45.9935,44.622,45.9855,284173.08479057,0
+BOKF.US,D,20150203,000000,46.371,48.1081,45.9875,47.7001,509445.07600161,0
+BOKF.US,D,20150204,000000,47.4554,47.4976,46.5843,46.7023,210207.74688976,0
+BOKF.US,D,20150205,000000,46.7514,48.1799,46.7514,48.1376,348961.54137697,0
+BOKF.US,D,20150206,000000,48.5014,49.0961,48.289,48.9133,352643.68617393,0
+BOKF.US,D,20150209,000000,48.9133,48.9625,48.408,48.6675,310905.25258312,0
+BOKF.US,D,20150210,000000,48.9231,48.9231,48.0885,48.7294,323606.61779852,0
+BOKF.US,D,20150211,000000,48.5909,48.5909,47.8692,48.234,206477.79524046,0
+BOKF.US,D,20150212,000000,48.5309,49.2948,48.29,49.0991,226045.038185,0
+BOKF.US,D,20150213,000000,49.3291,49.572,48.7993,49.2584,190306.87314594,0
+BOKF.US,D,20150217,000000,49.337,50.213,48.5732,50.1176,330358.57281572,0
+BOKF.US,D,20150218,000000,50.2208,50.3103,49.5208,49.8718,456428.29392773,0
+BOKF.US,D,20150219,000000,49.5208,49.7794,48.698,49.2849,419102.33109087,0
+BOKF.US,D,20150220,000000,49.3026,49.5375,48.7216,49.4865,276119.15592252,0
+BOKF.US,D,20150223,000000,49.7185,49.7185,48.5397,49.0824,222787.05205663,0
+BOKF.US,D,20150224,000000,49.337,49.6211,48.9153,49.2397,240797.01221549,0
+BOKF.US,D,20150225,000000,49.3892,49.4471,48.8877,49.3892,203621.59010513,0
+BOKF.US,D,20150226,000000,49.4531,49.4954,49.047,49.3892,257205.95140462,0
+BOKF.US,D,20150227,000000,49.4954,49.514,48.6823,49.0411,419313.90184164,0
+BOKF.US,D,20150302,000000,49.1041,49.2948,48.7993,49.2318,294040.6225462,0
+BOKF.US,D,20150303,000000,49.3026,49.4314,48.9625,49.2584,195626.65692719,0
+BOKF.US,D,20150304,000000,49.1895,49.1895,48.642,48.9398,233884.34480108,0
+BOKF.US,D,20150305,000000,49.0411,49.1718,48.3756,49.1198,475109.58435344,0
+BOKF.US,D,20150306,000000,49.1718,50.153,48.7481,49.6368,247718.83413354,0
+BOKF.US,D,20150309,000000,49.8718,50.6357,49.4059,50.5453,285260.43638946,0
+BOKF.US,D,20150310,000000,50.0134,50.2365,49.5208,50.0036,374293.07011276,0
+BOKF.US,D,20150311,000000,50.0036,50.3103,49.8286,50.0036,290430.69661127,0
+BOKF.US,D,20150312,000000,50.1884,50.5925,49.4718,50.4037,469694.18686753,0
+BOKF.US,D,20150313,000000,50.1442,50.3103,49.5208,50.1884,358288.9634179,0
+BOKF.US,D,20150316,000000,50.2523,50.4529,49.9142,50.3192,254099.52316983,0
+BOKF.US,D,20150317,000000,50.269,51.0261,50.0036,50.9847,268655.18395562,0
+BOKF.US,D,20150318,000000,50.7674,51.3013,50.4185,50.7852,330255.83894155,0
+BOKF.US,D,20150319,000000,50.5276,50.7852,49.6801,50.1442,299091.87422071,0
+BOKF.US,D,20150320,000000,50.56,50.8913,50.1884,50.6357,382590.1019108,0
+BOKF.US,D,20150323,000000,50.8284,50.9169,50.3536,50.4529,200078.79719689,0
+BOKF.US,D,20150324,000000,50.5532,50.6446,49.8808,50.3349,155563.4975023,0
+BOKF.US,D,20150325,000000,50.5846,50.5846,49.8198,49.8286,251447.76861578,0
+BOKF.US,D,20150326,000000,49.7794,50.3633,49.1807,50.3349,223055.58416336,0
+BOKF.US,D,20150327,000000,50.3791,50.3791,49.7961,50.2926,189490.08798794,0
+BOKF.US,D,20150330,000000,50.794,51.3504,50.56,51.2826,178780.33589754,0
+BOKF.US,D,20150331,000000,51.085,51.1744,50.6603,50.8835,259459.99363392,0
+BOKF.US,D,20150401,000000,50.9503,50.9503,49.978,50.3791,314131.7065323,0
+BOKF.US,D,20150402,000000,50.4342,50.8521,49.8885,50.443,246515.52548856,0
+BOKF.US,D,20150406,000000,50.2612,50.8521,49.8541,50.8186,314496.86951078,0
+BOKF.US,D,20150407,000000,51.1086,51.1086,50.4617,50.794,300576.93814435,0
+BOKF.US,D,20150408,000000,51.0683,51.1744,50.7262,50.8756,348785.57147368,0
+BOKF.US,D,20150409,000000,50.968,52.0573,50.968,51.6935,342224.84386583,0
+BOKF.US,D,20150410,000000,51.5412,51.5412,50.7183,51.0683,228227.87871932,0
+BOKF.US,D,20150413,000000,51.2089,52.3572,51.1253,52.0976,201520.12293648,0
+BOKF.US,D,20150414,000000,52.1733,52.1733,51.3417,51.6168,138720.22797387,0
+BOKF.US,D,20150415,000000,51.9059,54.0285,51.5815,53.5762,465917.44553296,0
+BOKF.US,D,20150416,000000,53.6627,53.6627,52.5794,53.3207,255782.93467231,0
+BOKF.US,D,20150417,000000,52.887,52.9057,52.3572,52.7779,168316.73823831,0
+BOKF.US,D,20150420,000000,53.0286,53.1791,52.4466,53.0051,236296.04792638,0
+BOKF.US,D,20150421,000000,52.8143,53.1181,52.5243,52.8596,170936.96061317,0
+BOKF.US,D,20150422,000000,53.0473,53.472,52.3326,53.3943,199948.59981181,0
+BOKF.US,D,20150423,000000,53.594,53.594,53.072,53.4101,123078.23275626,0
+BOKF.US,D,20150424,000000,53.419,53.419,52.7357,53.0286,164381.31884067,0
+BOKF.US,D,20150427,000000,53.0767,53.3207,52.0338,52.4034,330374.84748885,0
+BOKF.US,D,20150428,000000,52.5548,53.123,52.2245,53.072,206574.4261122,0
+BOKF.US,D,20150429,000000,54.1071,54.3077,53.1564,53.8102,279124.88461728,0
+BOKF.US,D,20150430,000000,54.0845,54.7736,53.3943,54.1858,419162.34394805,0
+BOKF.US,D,20150501,000000,54.1692,54.5092,53.4632,53.535,184077.74200322,0
+BOKF.US,D,20150504,000000,53.6991,54.2733,53.5182,54.116,107918.3747303,0
+BOKF.US,D,20150505,000000,54.0708,54.4011,53.3943,53.5507,187923.65069861,0
+BOKF.US,D,20150506,000000,53.9391,54.2359,53.6854,54.0186,273813.23817259,0
+BOKF.US,D,20150507,000000,53.9725,54.1228,53.2794,53.3207,189912.2123224,0
+BOKF.US,D,20150508,000000,53.7788,54.6921,53.0375,53.5762,185399.04202843,0
+BOKF.US,D,20150511,000000,53.7168,54.116,53.0375,53.8682,221010.06118362,0
+BOKF.US,D,20150512,000000,53.8102,54.3608,53.2351,54.2733,213888.87451966,0
+BOKF.US,D,20150513,000000,54.6203,54.8857,53.8397,54.3529,112281.00429776,0
+BOKF.US,D,20150514,000000,54.7108,54.9104,54.1936,54.4601,113202.55766406,0
+BOKF.US,D,20150515,000000,54.5279,54.7766,53.4396,53.6657,131468.84392481,0
+BOKF.US,D,20150518,000000,53.6736,54.5939,53.6736,54.3529,302616.35812167,0
+BOKF.US,D,20150519,000000,54.4423,55.5474,54.3608,55.5307,312566.28641005,0
+BOKF.US,D,20150520,000000,55.4963,55.4963,54.5762,54.9271,112125.37773589,0
+BOKF.US,D,20150521,000000,54.7353,55.2958,54.6026,54.9172,130412.00733806,0
+BOKF.US,D,20150522,000000,54.8612,55.1198,54.637,54.813,90968.302659401,0
+BOKF.US,D,20150526,000000,54.9104,54.9104,54.0079,54.644,141764.60901733,0
+BOKF.US,D,20150527,000000,54.7108,54.8857,54.3077,54.6518,166395.30964123,0
+BOKF.US,D,20150528,000000,54.644,54.644,54.2496,54.5426,115062.95623689,0
+BOKF.US,D,20150529,000000,54.5426,54.5426,53.7315,54.1061,150618.03120317,0
+BOKF.US,D,20150601,000000,54.4925,54.4925,53.471,54.0344,138574.77308271,0
+BOKF.US,D,20150602,000000,53.998,54.5939,53.589,54.5339,108101.46480307,0
+BOKF.US,D,20150603,000000,54.5939,55.4274,54.5339,55.3724,100411.68174642,0
+BOKF.US,D,20150604,000000,55.2634,55.4207,54.6862,54.988,87620.80582879,0
+BOKF.US,D,20150605,000000,55.2377,56.0144,55.1384,55.9997,139499.37795024,0
+BOKF.US,D,20150608,000000,55.7048,56.2739,55.5376,56.0144,137824.10378433,0
+BOKF.US,D,20150609,000000,56.04,56.7852,55.7008,56.6338,140029.32199422,0
+BOKF.US,D,20150610,000000,56.8284,57.6316,56.5177,57.4438,182810.35183278,0
+BOKF.US,D,20150611,000000,57.6817,57.8558,56.9189,57.5314,120212.87311728,0
+BOKF.US,D,20150612,000000,57.1843,57.5805,57.0959,57.4793,102444.99872133,0
+BOKF.US,D,20150615,000000,56.8019,57.7634,56.6259,57.438,350604.26619661,0
+BOKF.US,D,20150616,000000,57.2207,58.2342,56.91,58.0829,165199.12116574,0
+BOKF.US,D,20150617,000000,58.2903,58.4998,57.027,57.2728,116549.0373276,0
+BOKF.US,D,20150618,000000,57.2639,57.7397,56.9287,57.5314,131970.3072908,0
+BOKF.US,D,20150619,000000,57.5884,58.0829,57.3987,58.0829,225807.02109038,0
+BOKF.US,D,20150622,000000,58.4761,58.8349,57.7968,58.5578,128981.87043626,0
+BOKF.US,D,20150623,000000,58.5165,58.9677,58.4132,58.8085,167172.42528345,0
+BOKF.US,D,20150624,000000,58.485,58.9599,58.3758,58.4673,130297.06745904,0
+BOKF.US,D,20150625,000000,58.6757,59.2036,58.3091,59.0021,250552.66159331,0
+BOKF.US,D,20150626,000000,59.0286,59.9488,58.8439,59.2126,348571.96638877,0
+BOKF.US,D,20150629,000000,58.9677,59.2853,58.1832,58.4427,338769.5273257,0
+BOKF.US,D,20150630,000000,58.951,59.0109,57.9157,58.2088,360079.17746283,0
+BOKF.US,D,20150701,000000,58.5578,59.126,58.4938,59.0523,137230.07821487,0
+BOKF.US,D,20150702,000000,58.9185,59.0376,57.8892,58.2736,229513.57789705,0
+BOKF.US,D,20150706,000000,57.7968,57.8165,57.0526,57.6041,396387.97322871,0
+BOKF.US,D,20150707,000000,57.3613,57.6041,55.8315,56.4833,366143.52754005,0
+BOKF.US,D,20150708,000000,56.1835,56.2916,55.5307,55.7725,163765.93276272,0
+BOKF.US,D,20150709,000000,56.4018,57.1941,55.456,56.3516,97903.347749376,0
+BOKF.US,D,20150710,000000,56.8697,59.1427,56.6102,56.8452,82719.077713712,0
+BOKF.US,D,20150713,000000,57.4703,57.9237,57.1106,57.6129,128501.76757874,0
+BOKF.US,D,20150714,000000,57.3898,57.673,56.8539,57.5638,118125.64628763,0
+BOKF.US,D,20150715,000000,57.5884,58.0573,57.4871,57.8253,194144.64450476,0
+BOKF.US,D,20150716,000000,58.1124,58.3091,57.5048,57.8725,179307.22844031,0
+BOKF.US,D,20150717,000000,57.495,57.495,55.9259,56.8352,324187.42019605,0
+BOKF.US,D,20150720,000000,56.8697,56.9621,56.1402,56.5689,342474.04979823,0
+BOKF.US,D,20150721,000000,56.6338,57.4438,56.2278,56.5177,177632.97144147,0
+BOKF.US,D,20150722,000000,56.1835,57.203,56.1835,56.972,159940.36740875,0
+BOKF.US,D,20150723,000000,57.2384,57.2384,55.8985,56.0763,184088.93084101,0
+BOKF.US,D,20150724,000000,56.2002,56.2002,55.0273,55.1571,203091.64606115,0
+BOKF.US,D,20150727,000000,54.869,54.869,53.9361,54.0521,262741.37460491,0
+BOKF.US,D,20150728,000000,54.2359,54.644,53.6971,54.3922,313545.8182994,0
+BOKF.US,D,20150729,000000,54.9359,58.5922,54.8366,56.3241,507318.17965619,0
+BOKF.US,D,20150730,000000,56.4195,58.5086,55.7342,55.8492,159223.2646237,0
+BOKF.US,D,20150731,000000,55.8492,56.1078,55.2958,55.5985,224968.8754239,0
+BOKF.US,D,20150803,000000,55.631,56.1078,55.0697,55.6467,322826.45065507,0
+BOKF.US,D,20150804,000000,55.6388,56.2828,55.4648,55.8728,235012.3830828,0
+BOKF.US,D,20150805,000000,56.2188,56.9621,55.8827,56.3418,183249.76800744,0
+BOKF.US,D,20150806,000000,56.3152,56.8835,55.7342,55.9997,254835.95212923,0
+BOKF.US,D,20150807,000000,55.9741,56.3152,55.2791,55.515,190425.88169324,0
+BOKF.US,D,20150810,000000,55.8148,56.7616,55.8148,56.6849,170220.87499519,0
+BOKF.US,D,20150811,000000,55.9564,56.8117,55.4874,55.9348,172365.06318083,0
+BOKF.US,D,20150812,000000,55.336,55.9819,53.9429,54.5939,259873.98063181,0
+BOKF.US,D,20150813,000000,54.5939,55.3547,54.2586,54.8042,169860.79785207,0
+BOKF.US,D,20150814,000000,54.7255,55.5651,54.6862,55.4796,114155.64320957,0
+BOKF.US,D,20150817,000000,55.0057,55.8728,54.3765,55.3636,180858.40822355,0
+BOKF.US,D,20150818,000000,55.3301,55.8237,54.8543,55.1876,186837.3162668,0
+BOKF.US,D,20150819,000000,54.869,55.0529,54.1849,54.2261,229750.57782459,0
+BOKF.US,D,20150820,000000,53.5301,53.5458,52.5852,52.6039,295379.21441162,0
+BOKF.US,D,20150821,000000,52.0003,52.4603,51.3288,51.7162,305299.64485493,0
+BOKF.US,D,20150824,000000,48.4011,51.1313,48.3451,49.339,432631.67030204,0
+BOKF.US,D,20150825,000000,49.164,50.1786,47.7178,47.7601,682201.74850478,0
+BOKF.US,D,20150826,000000,48.8484,49.5671,48.0933,49.4972,417065.96261476,0
+BOKF.US,D,20150827,000000,50.1688,51.9738,50.0448,51.3898,526804.04923504,0
+BOKF.US,D,20150828,000000,50.9297,52.4349,50.9297,52.1842,391127.18513758,0
+BOKF.US,D,20150831,000000,51.5904,53.0867,51.4645,52.9362,290952.50331869,0
+BOKF.US,D,20150901,000000,51.9167,52.1163,50.3536,50.6534,475878.56265911,0
+BOKF.US,D,20150902,000000,50.9975,51.6759,50.561,51.5805,353948.711526,0
+BOKF.US,D,20150903,000000,51.6493,52.5665,51.5481,52.3463,315459.10955994,0
+BOKF.US,D,20150904,000000,51.6985,52.2195,51.3898,52.134,282466.27844546,0
+BOKF.US,D,20150908,000000,53.0777,53.5458,51.9354,53.4484,240272.15400686,0
+BOKF.US,D,20150909,000000,54.0609,54.2084,52.9884,53.072,276849.48187948,0
+BOKF.US,D,20150910,000000,53.1191,53.5388,52.5665,53.3796,246315.14357558,0
+BOKF.US,D,20150911,000000,52.9205,53.0563,52.309,52.9549,204888.98027558,0
+BOKF.US,D,20150914,000000,52.9047,53.4907,52.5942,53.0563,190065.80455011,0
+BOKF.US,D,20150915,000000,53.1044,53.9635,53.1044,53.5458,175600.67163364,0
+BOKF.US,D,20150916,000000,53.6264,54.1228,52.9284,53.9902,161015.51300278,0
+BOKF.US,D,20150917,000000,53.9578,54.6607,52.485,52.9117,218110.11786424,0
+BOKF.US,D,20150918,000000,51.9561,52.0268,50.6465,51.6592,389932.01382916,0
+BOKF.US,D,20150921,000000,51.8892,52.9786,51.8892,52.5764,198195.00378143,0
+BOKF.US,D,20150922,000000,51.7398,52.4516,51.6592,52.1065,194608.47268913,0
+BOKF.US,D,20150923,000000,52.2825,52.7278,51.7741,52.2117,224949.54924954,0
+BOKF.US,D,20150924,000000,51.6759,52.537,51.4222,52.4771,199253.87470232,0
+BOKF.US,D,20150925,000000,52.9786,53.5635,52.8036,52.9117,191255.89002316,0
+BOKF.US,D,20150928,000000,52.5293,52.886,51.9826,52.4426,147960.17364669,0
+BOKF.US,D,20150929,000000,52.6619,53.3953,52.2736,53.2293,223891.69549572,0
+BOKF.US,D,20150930,000000,53.7748,54.2674,53.6067,54.1308,274934.15628482,0
+BOKF.US,D,20151001,000000,54.1849,54.2182,52.7278,53.065,378454.30060017,0
+BOKF.US,D,20151002,000000,52.1163,52.6099,50.6966,52.5293,259277.92072822,0
+BOKF.US,D,20151005,000000,52.8546,54.5515,52.8546,53.4671,208076.78187604,0
+BOKF.US,D,20151006,000000,53.3237,54.5279,52.9047,54.1582,435952.72078881,0
+BOKF.US,D,20151007,000000,54.6026,55.2958,54.1505,55.2721,190080.04488911,0
+BOKF.US,D,20151008,000000,54.9634,55.7145,54.4423,55.4068,176079.75732407,0
+BOKF.US,D,20151009,000000,55.4068,55.5051,54.2182,54.4423,126114.47646315,0
+BOKF.US,D,20151012,000000,54.1769,54.9969,54.1308,54.7176,105069.28976447,0
+BOKF.US,D,20151013,000000,54.7521,54.9104,54.1849,54.3765,222817.56706876,0
+BOKF.US,D,20151014,000000,54.1582,54.1582,52.4073,52.545,287967.11796535,0
+BOKF.US,D,20151015,000000,52.713,53.1653,51.6837,53.0867,289880.40922587,0
+BOKF.US,D,20151016,000000,52.9786,53.072,51.9826,52.7956,216841.71052672,0
+BOKF.US,D,20151019,000000,52.2825,53.1879,52.2825,52.8379,112919.78521833,0
+BOKF.US,D,20151020,000000,52.545,53.4671,52.545,53.2293,199387.12358862,0
+BOKF.US,D,20151021,000000,53.2734,53.3394,52.0435,52.1508,248758.37888009,0
+BOKF.US,D,20151022,000000,52.3188,53.5301,52.1675,52.8133,205961.07436839,0
+BOKF.US,D,20151023,000000,53.072,53.8997,52.7583,53.8309,165799.24973762,0
+BOKF.US,D,20151026,000000,53.649,53.821,52.8468,53.4219,158508.1961728,0
+BOKF.US,D,20151027,000000,52.8636,53.3237,51.9925,52.83,231664.88625218,0
+BOKF.US,D,20151028,000000,53.6657,55.9348,53.6657,55.5985,586691.79487343,0
+BOKF.US,D,20151029,000000,55.0774,57.2876,53.998,56.4666,324546.4801721,0
+BOKF.US,D,20151030,000000,56.3064,57.0791,55.7883,56.2002,328370.01119194,0
+BOKF.US,D,20151102,000000,56.2582,57.9069,56.1658,57.7634,241195.74170731,0
+BOKF.US,D,20151103,000000,57.5638,58.2255,57.086,57.8725,194656.27954147,0
+BOKF.US,D,20151104,000000,58.1124,58.9284,57.6218,58.7622,284438.56539611,0
+BOKF.US,D,20151105,000000,58.6521,60.4424,58.6521,60.1562,383716.10585837,0
+BOKF.US,D,20151106,000000,60.8681,62.8933,60.1887,61.0008,330520.30238001,0
+BOKF.US,D,20151109,000000,60.9516,61.1276,59.8711,60.4571,159633.18295331,0
+BOKF.US,D,20151110,000000,60.2143,61.2751,59.5743,59.7925,221253.16411359,0
+BOKF.US,D,20151111,000000,60.0177,60.1553,58.9589,59.2793,240862.11090803,0
+BOKF.US,D,20151112,000000,58.8242,58.9097,57.9668,58.0347,272586.53468499,0
+BOKF.US,D,20151113,000000,57.7132,58.2195,56.9237,57.1696,326296.0075342,0
+BOKF.US,D,20151116,000000,56.9573,57.8489,56.2425,57.7644,434788.06449253,0
+BOKF.US,D,20151117,000000,57.8824,58.3709,57.3977,57.6395,366222.86657159,0
+BOKF.US,D,20151118,000000,57.8175,58.6246,57.1156,58.5902,195230.97893657,0
+BOKF.US,D,20151119,000000,58.5213,59.1702,57.7487,57.9668,313704.49636248,0
+BOKF.US,D,20151120,000000,58.1508,58.2697,57.7064,58.1508,314175.44471635,0
+BOKF.US,D,20151123,000000,58.3522,58.5046,57.8568,58.1508,180974.36526965,0
+BOKF.US,D,20151124,000000,57.6129,58.0347,57.5805,57.899,233511.04448602,0
+BOKF.US,D,20151125,000000,57.9177,58.2854,57.5884,57.899,138314.37831253,0
+BOKF.US,D,20151127,000000,57.9079,58.2529,57.5137,58.0003,77474.564295713,0
+BOKF.US,D,20151130,000000,58.1231,58.1231,57.7731,57.9414,194756.97908149,0
+BOKF.US,D,20151201,000000,58.1871,58.3709,57.5628,58.0602,271887.74090721,0
+BOKF.US,D,20151202,000000,58.017,58.1605,56.8255,56.8874,224465.37772375,0
+BOKF.US,D,20151203,000000,57.3878,57.5628,56.2425,56.4273,214613.09747419,0
+BOKF.US,D,20151204,000000,56.5197,57.7231,56.1736,57.5461,220779.16425851,0
+BOKF.US,D,20151207,000000,57.3514,57.3514,55.3075,55.6771,367291.90916319,0
+BOKF.US,D,20151208,000000,55.0716,55.0716,53.7061,54.2487,472266.60239005,0
+BOKF.US,D,20151209,000000,53.5074,54.9182,53.3304,53.6431,456651.05351628,0
+BOKF.US,D,20151210,000000,53.5998,54.4994,53.2036,53.9942,282332.01239209,0
+BOKF.US,D,20151211,000000,53.0936,53.3137,52.3719,52.5617,413277.01527533,0
+BOKF.US,D,20151214,000000,53.0021,55.4589,51.0408,51.5058,1582701.7907819,0
+BOKF.US,D,20151215,000000,52.1852,52.7554,51.7142,52.3887,319047.67498636,0
+BOKF.US,D,20151216,000000,51.8685,52.4546,50.7714,52.0435,494437.79303631,0
+BOKF.US,D,20151217,000000,51.9157,52.4546,50.5689,51.4872,361945.67903808,0
+BOKF.US,D,20151218,000000,50.8225,50.914,49.0214,49.6094,1752927.7516125,0
+BOKF.US,D,20151221,000000,49.7784,50.5777,49.2318,49.7539,415295.07474418,0
+BOKF.US,D,20151222,000000,50.0066,50.6622,49.3754,50.2582,236401.83330176,0
+BOKF.US,D,20151223,000000,50.7714,51.5147,49.6094,51.4872,319759.69193605,0
+BOKF.US,D,20151224,000000,51.438,51.7054,51.3102,51.3613,63703.139321647,0
+BOKF.US,D,20151228,000000,51.2698,51.9109,50.4332,50.8569,273137.83923745,0
+BOKF.US,D,20151229,000000,51.1342,51.6612,51.0988,51.553,136029.82107111,0
+BOKF.US,D,20151230,000000,51.3337,51.7299,50.8067,50.8324,161745.83895975,0
+BOKF.US,D,20151231,000000,50.4175,50.7291,49.9976,50.3162,365050.07293873,0
+BOKF.US,D,20160104,000000,49.1728,49.6094,48.2055,48.8553,330139.88189546,0
+BOKF.US,D,20160105,000000,48.7167,49.1817,48.0196,48.2969,294889.95705047,0
+BOKF.US,D,20160106,000000,47.474,48.3814,47.3442,47.708,297984.1792804,0
+BOKF.US,D,20160107,000000,46.8733,47.3384,46.5824,47.3039,370252.88250682,0
+BOKF.US,D,20160108,000000,47.9498,48.1582,46.5223,46.5824,268015.38586798,0
+BOKF.US,D,20160111,000000,47.0778,47.6637,45.7751,46.2509,790079.43655223,0
+BOKF.US,D,20160112,000000,46.9765,46.9765,45.2758,45.9158,468111.47490507,0
+BOKF.US,D,20160113,000000,43.1718,44.5866,41.8063,42.0933,1626124.6530424,0
+BOKF.US,D,20160114,000000,42.3814,42.5338,40.8448,41.7188,911582.07751554,0
+BOKF.US,D,20160115,000000,40.371,40.374,39.2345,40.0347,1127104.5223511,0
+BOKF.US,D,20160119,000000,40.8763,41.3266,39.2256,39.3495,831307.25227339,0
+BOKF.US,D,20160120,000000,38.6278,38.8904,37.1385,38.7193,795248.67960699,0
+BOKF.US,D,20160121,000000,38.8904,39.4852,37.9957,38.3949,575733.8540177,0
+BOKF.US,D,20160122,000000,39.2345,41.1859,38.8383,39.5805,450963.05525534,0
+BOKF.US,D,20160125,000000,39.2758,39.5402,37.9141,37.9859,500144.10030453,0
+BOKF.US,D,20160126,000000,38.2267,39.9373,38.2267,39.4782,747667.63836045,0
+BOKF.US,D,20160127,000000,39.2826,41.7355,38.448,39.5176,1129089.0153066,0
+BOKF.US,D,20160128,000000,40.3621,43.5425,40.0524,41.5123,1276088.9832384,0
+BOKF.US,D,20160129,000000,41.6078,42.8454,41.2175,42.0875,716925.79797407,0
+BOKF.US,D,20160201,000000,41.648,41.7512,40.5322,41.3443,505794.46338385,0
+BOKF.US,D,20160202,000000,40.9334,41.6953,39.8892,40.3533,272645.5303751,0
+BOKF.US,D,20160203,000000,40.9677,41.7443,39.3849,41.5585,596739.37120063,0
+BOKF.US,D,20160204,000000,41.4563,43.3331,41.4563,42.29,446810.97927158,0
+BOKF.US,D,20160205,000000,42.3814,43.0637,41.362,41.6156,464108.92248074,0
+BOKF.US,D,20160208,000000,40.9942,41.1014,39.8145,40.7484,342528.97682005,0
+BOKF.US,D,20160209,000000,40.0524,41.1673,39.5619,40.6747,290962.6749894,0
+BOKF.US,D,20160210,000000,41.1398,41.8172,40.8832,41.0129,558510.16400472,0
+BOKF.US,D,20160211,000000,40.3336,40.6138,39.2965,39.6789,372930.06623765,0
+BOKF.US,D,20160212,000000,40.6895,42.3284,39.9079,41.1221,457384.43097446,0
+BOKF.US,D,20160216,000000,41.7995,42.8563,41.1486,42.6183,298184.5611934,0
+BOKF.US,D,20160217,000000,43.1955,44.3319,42.9812,43.1601,400572.59855874,0
+BOKF.US,D,20160218,000000,43.3222,43.4795,42.115,42.5073,355830.47060732,0
+BOKF.US,D,20160219,000000,42.3195,43.22,42.0137,42.9713,284982.74977907,0
+BOKF.US,D,20160222,000000,43.3055,44.3576,43.165,43.9269,301952.14802432,0
+BOKF.US,D,20160223,000000,43.9014,43.9014,42.2793,42.3794,378864.21892977,0
+BOKF.US,D,20160224,000000,41.6078,42.1839,40.5528,41.9784,406515.90575451,0
+BOKF.US,D,20160225,000000,42.0314,42.4463,40.5528,41.9292,419283.38682951,0
+BOKF.US,D,20160226,000000,42.4974,43.4501,41.8889,42.7718,473894.06970362,0
+BOKF.US,D,20160229,000000,42.6774,42.7865,41.4789,41.5026,418591.71322124,0
+BOKF.US,D,20160301,000000,41.59,43.2299,40.8832,42.7865,522420.0591591,0
+BOKF.US,D,20160302,000000,42.8798,45.029,42.3107,44.8668,615368.78610572,0
+BOKF.US,D,20160303,000000,44.9258,46.8399,44.5276,46.303,818611.99006043,0
+BOKF.US,D,20160304,000000,46.8114,49.2171,45.7073,48.4346,844181.53589086,0
+BOKF.US,D,20160307,000000,48.3982,49.2318,48.054,48.5957,472413.07444827,0
+BOKF.US,D,20160308,000000,48.288,48.5682,46.4378,46.5667,570332.69687078,0
+BOKF.US,D,20160309,000000,46.9461,47.5144,45.5196,45.7693,422754.97804279,0
+BOKF.US,D,20160310,000000,45.9973,47.1348,45.086,46.888,574432.89733393,0
+BOKF.US,D,20160311,000000,47.5508,48.9763,46.8625,48.697,393760.63068435,0
+BOKF.US,D,20160314,000000,48.6891,49.3252,48.0452,48.994,409121.88779037,0
+BOKF.US,D,20160315,000000,48.1799,48.6891,47.6509,47.7031,408256.27861296,0
+BOKF.US,D,20160316,000000,47.6304,48.3117,46.711,47.5675,462242.42090549,0
+BOKF.US,D,20160317,000000,47.7119,49.9967,47.2548,49.7332,529557.52049621,0
+BOKF.US,D,20160318,000000,50.2592,51.0831,49.4374,49.7509,1597114.0310106,0
+BOKF.US,D,20160321,000000,49.8522,50.2503,48.994,49.7235,269963.26080891,0
+BOKF.US,D,20160322,000000,49.3675,49.4747,48.2103,49.2878,404577.18531721,0
+BOKF.US,D,20160323,000000,49.3675,49.6054,48.1022,48.1268,593052.1405683,0
+BOKF.US,D,20160324,000000,47.4976,48.2782,46.7937,48.2055,326812.72840627,0
+BOKF.US,D,20160328,000000,48.4857,48.7826,47.8476,48.2625,198502.18823686,0
+BOKF.US,D,20160329,000000,47.5508,47.5508,45.5284,47.3384,431477.18567647,0
+BOKF.US,D,20160330,000000,47.7286,48.5024,47.3805,47.4662,236421.15947612,0
+BOKF.US,D,20160331,000000,47.3973,49.0814,46.37,46.3798,430463.07010671,0
+BOKF.US,D,20160401,000000,45.8519,46.0632,44.273,45.2325,458881.70090296,0
+BOKF.US,D,20160404,000000,45.3337,46.0062,44.8177,45.4458,366794.51446547,0
+BOKF.US,D,20160405,000000,44.7223,45.2158,44.0448,44.563,458622.32329985,0
+BOKF.US,D,20160406,000000,44.6476,45.3337,44.2887,45.2748,578257.44552082,0
+BOKF.US,D,20160407,000000,44.791,45.0909,43.6261,43.9573,432831.03504796,0
+BOKF.US,D,20160408,000000,44.5178,45.4202,43.9918,44.216,438807.90875706,0
+BOKF.US,D,20160411,000000,44.5178,45.3524,44.035,44.2887,209585.24064232,0
+BOKF.US,D,20160412,000000,44.5089,45.9306,44.0173,45.5805,622004.78407682,0
+BOKF.US,D,20160413,000000,46.1517,48.3499,46.015,48.3322,455768.15249867,0
+BOKF.US,D,20160414,000000,47.94,49.1453,47.6933,48.525,220955.13416178,0
+BOKF.US,D,20160415,000000,48.5869,49.2033,47.8741,48.0266,196441.40775105,0
+BOKF.US,D,20160418,000000,47.5144,48.8612,46.8832,48.638,207534.6318272,0
+BOKF.US,D,20160419,000000,48.7383,50.3536,48.1749,50.2503,334297.04371457,0
+BOKF.US,D,20160420,000000,50.3093,51.5009,49.5966,51.3888,439964.42771677,0
+BOKF.US,D,20160421,000000,51.4822,51.7861,51.0575,51.2531,298043.17497052,0
+BOKF.US,D,20160422,000000,51.0663,52.2786,50.5532,52.2136,299186.47075831,0
+BOKF.US,D,20160425,000000,52.2058,52.2058,51.0486,51.3033,205115.8085324,0
+BOKF.US,D,20160426,000000,51.5569,52.7701,50.9464,52.5106,344633.49548991,0
+BOKF.US,D,20160427,000000,49.8433,52.9677,49.0735,51.7112,415640.91154831,0
+BOKF.US,D,20160428,000000,49.8266,52.1006,49.5642,50.7262,304480.82536279,0
+BOKF.US,D,20160429,000000,50.4047,51.5491,50.1402,51.0988,359487.18622752,0
+BOKF.US,D,20160502,000000,51.0486,51.0831,50.1579,50.7773,160526.25564163,0
+BOKF.US,D,20160503,000000,50.1579,50.7262,49.1728,49.6978,213838.0161661,0
+BOKF.US,D,20160504,000000,49.3164,49.8945,47.8132,48.5869,246883.73996826,0
+BOKF.US,D,20160505,000000,48.873,49.1355,47.9665,48.7913,235527.06962072,0
+BOKF.US,D,20160506,000000,48.3145,48.8641,48.058,48.7913,231622.1652352,0
+BOKF.US,D,20160509,000000,49.6388,50.0528,48.4149,48.8897,286192.16142648,0
+BOKF.US,D,20160510,000000,49.342,50.3723,49.0027,50.327,169647.19276715,0
+BOKF.US,D,20160511,000000,50.2503,50.9779,49.9259,50.3791,158679.08024073,0
+BOKF.US,D,20160512,000000,50.8235,51.2256,49.6261,50.3633,216761.35432812,0
+BOKF.US,D,20160513,000000,50.2503,50.6613,48.6774,49.2427,164646.79944621,0
+BOKF.US,D,20160516,000000,49.3616,50.5689,49.0726,50.217,137429.44296078,0
+BOKF.US,D,20160517,000000,49.9938,51.3023,49.5395,50.3633,187654.10142481,0
+BOKF.US,D,20160518,000000,50.3723,52.4299,50.3723,52.1488,225718.52755522,0
+BOKF.US,D,20160519,000000,51.7644,52.715,50.617,51.3357,155588.92667907,0
+BOKF.US,D,20160520,000000,51.4212,52.4299,51.4212,52.0396,97136.403777853,0
+BOKF.US,D,20160523,000000,51.9286,52.6639,50.9346,52.0396,127860.95232402,0
+BOKF.US,D,20160524,000000,52.5842,53.5585,51.8145,53.2872,144414.32923723,0
+BOKF.US,D,20160525,000000,53.7218,54.6311,53.5635,54.2192,210234.1932336,0
+BOKF.US,D,20160526,000000,54.2281,54.3903,53.5211,53.7483,182957.84105807,0
+BOKF.US,D,20160527,000000,53.7581,54.3589,53.5094,54.3589,171637.78872508,0
+BOKF.US,D,20160531,000000,54.3589,55.0902,51.9581,54.521,261720.13886565,0
+BOKF.US,D,20160601,000000,54.0914,54.5112,53.4406,54.3903,330406.37966806,0
+BOKF.US,D,20160602,000000,54.2281,54.64,53.9214,54.4591,97751.789855799,0
+BOKF.US,D,20160603,000000,53.9675,54.5593,52.5184,54.4316,218774.32796159,0
+BOKF.US,D,20160606,000000,54.6469,55.7155,54.4837,55.2879,446072.51597804,0
+BOKF.US,D,20160607,000000,55.1541,55.2879,54.5859,54.639,164612.21576579,0
+BOKF.US,D,20160608,000000,54.6125,54.9458,54.2763,54.3589,311662.02488394,0
+BOKF.US,D,20160609,000000,53.9311,54.0589,52.8173,53.5094,421706.27879259,0
+BOKF.US,D,20160610,000000,52.654,53.0385,51.9089,52.0976,251744.7814005,0
+BOKF.US,D,20160613,000000,51.7044,52.5754,51.261,51.4645,240385.05955174,0
+BOKF.US,D,20160614,000000,51.2758,51.6631,50.209,50.6092,248926.21144679,0
+BOKF.US,D,20160615,000000,50.9955,51.5934,50.4372,50.5669,236811.75163137,0
+BOKF.US,D,20160616,000000,50.2582,50.2916,49.3695,50.1649,349721.36517899,0
+BOKF.US,D,20160617,000000,50.4647,51.3584,50.4214,50.909,406710.18466506,0
+BOKF.US,D,20160620,000000,51.8617,52.5479,51.4025,51.5412,160660.52169501,0
+BOKF.US,D,20160621,000000,51.9187,51.9187,50.7626,51.6719,118595.57747443,0
+BOKF.US,D,20160622,000000,51.9511,52.7072,51.7457,51.7968,145783.43611478,0
+BOKF.US,D,20160623,000000,52.6717,53.7041,52.4575,53.6794,136115.26310507,0
+BOKF.US,D,20160624,000000,50.6259,51.5334,49.9396,50.8402,430170.12599026,0
+BOKF.US,D,20160627,000000,50.3182,50.4214,47.9665,48.5633,335380.32664518,0
+BOKF.US,D,20160628,000000,49.6349,50.1698,48.6695,50.0468,199573.26516261,0
+BOKF.US,D,20160629,000000,50.8324,52.2844,50.2916,52.2185,241692.11923795,0
+BOKF.US,D,20160630,000000,52.4575,53.6549,51.4566,53.6313,226369.51448064,0
+BOKF.US,D,20160701,000000,53.2016,53.3875,52.3395,52.544,232800.0447034,0
+BOKF.US,D,20160705,000000,51.9089,51.9089,49.7716,50.3536,208336.15947915,0
+BOKF.US,D,20160706,000000,49.9466,50.8599,48.5142,50.8147,343754.66314059,0
+BOKF.US,D,20160707,000000,50.969,52.0976,50.969,51.7457,198680.19247429,0
+BOKF.US,D,20160708,000000,52.4575,53.2016,52.1763,52.2756,117463.47052441,0
+BOKF.US,D,20160711,000000,52.3021,53.2105,52.3021,52.8606,118681.01950838,0
+BOKF.US,D,20160712,000000,53.2872,54.7403,53.2872,54.5692,150001.62795816,0
+BOKF.US,D,20160713,000000,54.3647,54.8267,53.9401,54.5112,195126.21072827,0
+BOKF.US,D,20160714,000000,55.393,55.9642,55.2534,55.4227,229569.52208596,0
+BOKF.US,D,20160715,000000,55.63,56.1599,55.1256,55.8345,181334.44241278,0
+BOKF.US,D,20160718,000000,55.8434,55.9397,55.4403,55.7834,228271.61690338,0
+BOKF.US,D,20160719,000000,55.6968,56.213,55.2534,56.0595,161538.33687727,0
+BOKF.US,D,20160720,000000,56.2218,56.3447,55.7155,56.0595,207861.142457,0
+BOKF.US,D,20160721,000000,55.9052,56.3496,55.1069,56.1687,385373.07101701,0
+BOKF.US,D,20160722,000000,56.2031,56.7675,55.6191,56.5296,264817.4125968,0
+BOKF.US,D,20160725,000000,56.2308,56.8706,56.1245,56.7242,261120.01029377,0
+BOKF.US,D,20160726,000000,56.5453,57.5814,56.2308,57.3652,308330.80272647,0
+BOKF.US,D,20160727,000000,57.3073,58.4781,56.5797,57.204,544618.71331628,0
+BOKF.US,D,20160728,000000,56.3752,57.324,55.7667,56.913,316473.2251297,0
+BOKF.US,D,20160729,000000,56.8019,56.9907,55.5966,55.7922,278771.92764364,0
+BOKF.US,D,20160801,000000,55.8345,56.4853,54.9114,55.0381,311970.22650645,0
+BOKF.US,D,20160802,000000,54.9989,55.3843,53.6794,54.4493,197728.12409584,0
+BOKF.US,D,20160803,000000,54.2536,55.3843,54.2536,55.3478,153208.75573297,0
+BOKF.US,D,20160804,000000,55.3478,55.5877,55.048,55.2534,85989.269846929,0
+BOKF.US,D,20160805,000000,55.8855,57.5127,55.2879,57.375,156891.91769701,0
+BOKF.US,D,20160808,000000,57.6572,58.0435,57.4183,57.5028,157731.08053056,0
+BOKF.US,D,20160809,000000,57.4773,57.8125,57.145,57.6405,89753.805176645,0
+BOKF.US,D,20160810,000000,57.5963,57.7938,56.7449,56.7872,137524.03949838,0
+BOKF.US,D,20160811,000000,57.1333,57.3297,56.5983,57.1834,93838.748133721,0
+BOKF.US,D,20160812,000000,56.7783,57.0369,56.2632,56.908,88324.68544191,0
+BOKF.US,D,20160815,000000,57.201,58.3532,56.8255,57.553,183090.0727773,0
+BOKF.US,D,20160816,000000,57.1922,58.2844,57.1233,57.5963,104181.30291149,0
+BOKF.US,D,20160817,000000,57.435,58.4486,57.435,57.7171,103884.29012677,0
+BOKF.US,D,20160818,000000,57.7535,58.1998,57.5294,58.1389,138989.77724767,0
+BOKF.US,D,20160819,000000,57.8814,58.3532,56.7399,58.1389,150131.82534325,0
+BOKF.US,D,20160822,000000,58.0278,58.485,57.7694,58.2756,83303.948779528,0
+BOKF.US,D,20160823,000000,58.5775,59.1899,58.3454,58.4486,82733.318052706,0
+BOKF.US,D,20160824,000000,58.3532,58.6983,58.2756,58.6482,64013.375278298,0
+BOKF.US,D,20160825,000000,58.5775,59.1122,58.4938,59.0002,95545.554478833,0
+BOKF.US,D,20160826,000000,59.1987,59.5418,58.7946,59.4239,97322.545351844,0
+BOKF.US,D,20160829,000000,59.5507,60.2998,59.474,59.6244,150215.23304306,0
+BOKF.US,D,20160830,000000,59.6146,60.2575,58.6482,59.5231,206610.02695969,0
+BOKF.US,D,20160831,000000,59.4661,59.8514,58.6059,59.4573,112746.86681625,0
+BOKF.US,D,20160901,000000,59.5154,60.0777,58.5675,59.0002,165179.7949914,0
+BOKF.US,D,20160902,000000,59.0523,59.7326,58.5675,59.6774,90610.259850413,0
+BOKF.US,D,20160906,000000,59.828,59.8878,58.2088,58.5263,91931.559875623,0
+BOKF.US,D,20160907,000000,58.2362,59.3177,57.6493,59.2921,138195.36976524,0
+BOKF.US,D,20160908,000000,59.3344,59.8781,59.2173,59.654,137364.34426824,0
+BOKF.US,D,20160909,000000,59.4494,60.2517,58.7415,59.4887,237837.05603892,0
+BOKF.US,D,20160912,000000,59.2253,59.3,57.9246,59.0356,176945.36650148,0
+BOKF.US,D,20160913,000000,58.544,58.6659,57.7771,58.2687,159742.01982991,0
+BOKF.US,D,20160914,000000,58.1753,58.5962,57.553,57.726,134194.85167505,0
+BOKF.US,D,20160915,000000,57.5294,58.2756,57.4084,57.8902,114070.20117561,0
+BOKF.US,D,20160916,000000,57.323,57.8479,57.141,57.323,357159.90796909,0
+BOKF.US,D,20160919,000000,57.6326,58.4604,57.262,57.6326,90415.980939856,0
+BOKF.US,D,20160920,000000,57.9481,58.0937,57.6572,57.8135,65327.55513401,0
+BOKF.US,D,20160921,000000,58.1389,58.4938,57.2531,57.6493,117794.04982248,0
+BOKF.US,D,20160922,000000,58.1753,58.6148,57.6405,58.5351,120313.57265732,0
+BOKF.US,D,20160923,000000,58.2265,58.948,57.5205,58.2756,130656.12743509,0
+BOKF.US,D,20160926,000000,58.0377,58.0377,56.8883,57.028,105347.99354192,0
+BOKF.US,D,20160927,000000,56.6593,57.8037,56.5905,57.7437,92549.997454782,0
+BOKF.US,D,20160928,000000,58.0711,58.9333,57.6749,58.7318,122614.40457189,0
+BOKF.US,D,20160929,000000,58.8861,59.1122,57.262,57.4084,203538.18240531,0
+BOKF.US,D,20160930,000000,57.7004,59.6244,57.6091,59.3708,151495.84638543,0
+BOKF.US,D,20161003,000000,58.7612,59.6627,58.6895,59.0955,161158.93355978,0
+BOKF.US,D,20161004,000000,59.2833,59.9735,58.7779,59.1801,128429.5487167,0
+BOKF.US,D,20161005,000000,59.4819,61.3006,59.4819,60.9456,208431.77318382,0
+BOKF.US,D,20161006,000000,60.9456,61.0667,60.2517,60.6715,175361.63737195,0
+BOKF.US,D,20161007,000000,60.4985,60.817,59.7228,60.6164,162016.40540063,0
+BOKF.US,D,20161010,000000,61.1099,61.4639,60.5152,60.5751,203138.43574641,0
+BOKF.US,D,20161011,000000,60.4208,61.0303,59.8514,60.2998,110554.87177829,0
+BOKF.US,D,20161012,000000,60.1347,60.9025,59.9832,60.2054,77903.80879967,0
+BOKF.US,D,20161013,000000,59.596,59.596,58.1291,58.658,66739.383028538,0
+BOKF.US,D,20161014,000000,59.243,59.8938,59.1987,59.3521,70913.83668786,0
+BOKF.US,D,20161017,000000,59.4661,59.6008,59.0099,59.1633,115711.90882818,0
+BOKF.US,D,20161018,000000,59.9922,60.1543,59.2086,60.1111,68003.721697772,0
+BOKF.US,D,20161019,000000,60.2575,61.806,60.2418,61.4304,187828.03699394,0
+BOKF.US,D,20161020,000000,61.3666,61.8315,60.3274,60.4708,137600.32702871,0
+BOKF.US,D,20161021,000000,60.0137,60.8848,59.6824,60.7383,60792.007164489,0
+BOKF.US,D,20161024,000000,60.8848,61.8227,60.8848,61.6172,101256.94758241,0
+BOKF.US,D,20161025,000000,61.4943,61.6594,60.6715,61.0303,164662.05695227,0
+BOKF.US,D,20161026,000000,59.6303,62.2121,59.6303,61.394,382024.55701933,0
+BOKF.US,D,20161027,000000,63.3377,63.3377,61.2132,61.6762,306535.50284618,0
+BOKF.US,D,20161028,000000,61.8846,61.9377,60.5948,60.6164,248300.65369814,0
+BOKF.US,D,20161031,000000,61.1021,61.7961,60.7295,61.1356,196964.23162553,0
+BOKF.US,D,20161101,000000,61.3753,62.1481,60.0137,60.8346,981075.9489723,0
+BOKF.US,D,20161102,000000,60.4551,60.8936,59.6991,60.0412,256946.57380152,0
+BOKF.US,D,20161103,000000,60.4631,60.8602,60.2733,60.4905,188278.64200639,0
+BOKF.US,D,20161104,000000,60.4551,61.4639,59.1545,60.4208,284601.31212746,0
+BOKF.US,D,20161107,000000,61.9112,61.9937,61.3144,61.5503,196980.50629867,0
+BOKF.US,D,20161108,000000,61.3753,61.9594,60.8602,61.0942,123413.89788969,0
+BOKF.US,D,20161109,000000,62.3044,64.7829,61.983,64.1841,269139.35548141,0
+BOKF.US,D,20161110,000000,64.4015,68.5688,64.3838,66.5505,471759.03602163,0
+BOKF.US,D,20161111,000000,66.0806,68.159,66.0384,68.0213,413765.25546942,0
+BOKF.US,D,20161114,000000,68.7576,70.5941,68.331,69.1116,282192.66050337,0
+BOKF.US,D,20161115,000000,68.505,70.1979,67.1129,70.0671,204838.12192203,0
+BOKF.US,D,20161116,000000,69.1204,70.3424,68.1412,68.4037,216202.92960614,0
+BOKF.US,D,20161117,000000,68.678,69.8489,68.4873,69.7535,261667.24617796,0
+BOKF.US,D,20161118,000000,69.7123,71.6755,69.5274,70.5941,235634.88933024,0
+BOKF.US,D,20161121,000000,70.7868,70.7868,69.6592,70.2392,205676.26758852,0
+BOKF.US,D,20161122,000000,70.2048,71.6982,69.4851,70.6462,389860.81213419,0
+BOKF.US,D,20161123,000000,71.0267,71.5566,70.1596,71.2076,241829.43679254,0
+BOKF.US,D,20161125,000000,71.0876,71.1319,70.2215,70.6551,203760.94199386,0
+BOKF.US,D,20161128,000000,70.3424,70.6551,68.8687,68.9051,266167.1933,0
+BOKF.US,D,20161129,000000,68.9051,69.4075,68.3771,68.448,190914.12188732,0
+BOKF.US,D,20161130,000000,69.5018,70.4604,69.3023,69.5736,206197.05712886,0
+BOKF.US,D,20161201,000000,70.2127,71.4819,70.0327,71.0099,259839.3969514,0
+BOKF.US,D,20161202,000000,70.5852,70.5941,69.2856,69.901,166166.44705025,0
+BOKF.US,D,20161205,000000,70.6551,71.1662,69.3809,70.249,228073.26932455,0
+BOKF.US,D,20161206,000000,70.8644,72.9132,70.4712,72.8798,253302.06418618,0
+BOKF.US,D,20161207,000000,72.7924,72.7924,71.5025,71.5467,303900.02296525,0
+BOKF.US,D,20161208,000000,71.7031,73.3056,71.7031,72.7255,308812.93991812,0
+BOKF.US,D,20161209,000000,72.7255,72.7334,71.7562,72.352,175759.34969671,0
+BOKF.US,D,20161212,000000,72.9576,73.3292,71.2273,71.7119,353083.1023486,0
+BOKF.US,D,20161213,000000,72.1189,72.5447,71.181,72.4631,299866.95552879,0
+BOKF.US,D,20161214,000000,72.006,73.3213,71.1162,71.9302,295236.81102167,0
+BOKF.US,D,20161215,000000,72.0157,73.2799,71.1662,72.2507,228444.53530544,0
+BOKF.US,D,20161216,000000,72.3253,73.0805,71.4356,72.3716,333166.97109871,0
+BOKF.US,D,20161219,000000,72.352,72.6291,71.8997,72.2044,355498.87414218,0
+BOKF.US,D,20161220,000000,72.2408,73.567,71.9528,72.6734,490789.21475268,0
+BOKF.US,D,20161221,000000,72.7334,73.0509,72.0304,72.527,347983.02665467,0
+BOKF.US,D,20161222,000000,72.3961,73.0018,71.9223,72.6734,163771.01859808,0
+BOKF.US,D,20161223,000000,72.5447,73.0116,72.2841,72.9329,67772.824772659,0
+BOKF.US,D,20161227,000000,72.9329,73.625,72.2841,72.7668,183265.02551351,0
+BOKF.US,D,20161228,000000,72.7255,72.816,72.0599,72.1513,204084.40112243,0
+BOKF.US,D,20161229,000000,71.9302,72.5013,71.3973,71.6844,134365.73574298,0
+BOKF.US,D,20161230,000000,71.7483,72.1278,71.0975,71.9302,141061.74657127,0
+BOKF.US,D,20170103,000000,71.8948,72.9674,70.3326,70.8782,252982.67372589,0
+BOKF.US,D,20170104,000000,70.7485,72.3253,70.7485,71.8427,159856.95970893,0
+BOKF.US,D,20170105,000000,71.8515,72.6458,70.5076,71.3285,200082.86586517,0
+BOKF.US,D,20170106,000000,71.9773,72.0403,70.9058,71.8328,163304.1389125,0
+BOKF.US,D,20170109,000000,72.3961,72.3961,70.4811,71.6588,165187.93232796,0
+BOKF.US,D,20170110,000000,71.6263,72.4818,71.0267,72.1022,162757.92019537,0
+BOKF.US,D,20170111,000000,71.938,72.407,71.181,72.2664,145030.73248226,0
+BOKF.US,D,20170112,000000,71.9223,71.9223,70.4712,71.5467,113327.66921379,0
+BOKF.US,D,20170113,000000,72.0599,73.5306,71.9873,72.3253,129064.260969,0
+BOKF.US,D,20170117,000000,71.65,71.6588,69.7624,69.901,176804.99744568,0
+BOKF.US,D,20170118,000000,70.2313,70.9509,69.666,70.8782,115238.92614018,0
+BOKF.US,D,20170119,000000,70.9667,71.0099,70.3424,70.7682,93151.143193734,0
+BOKF.US,D,20170120,000000,70.9322,71.8948,70.9322,71.3924,92844.975905367,0
+BOKF.US,D,20170123,000000,71.0876,71.8584,70.2981,71.4111,134998.41366113,0
+BOKF.US,D,20170124,000000,71.5291,72.5141,71.5291,72.169,291945.25837996,0
+BOKF.US,D,20170125,000000,70.7582,73.2957,70.7582,71.8761,352997.66031463,0
+BOKF.US,D,20170126,000000,71.5733,73.6015,69.6256,73.337,302645.85596674,0
+BOKF.US,D,20170127,000000,73.0205,73.0362,71.9616,72.0304,304287.56361931,0
+BOKF.US,D,20170130,000000,71.6343,72.4915,70.0494,70.8871,215750.29025956,0
+BOKF.US,D,20170131,000000,70.5852,71.7306,70.4654,71.2351,194837.33528011,0
+BOKF.US,D,20170201,000000,71.823,72.0403,70.5331,70.8644,120480.38805696,0
+BOKF.US,D,20170202,000000,70.4712,71.1585,69.8056,70.5607,110280.23666913,0
+BOKF.US,D,20170203,000000,71.4858,72.1278,70.9058,71.9705,135801.97564721,0
+BOKF.US,D,20170206,000000,71.4691,72.1022,71.4691,71.6166,104732.60746396,0
+BOKF.US,D,20170207,000000,71.6263,71.7807,70.9638,71.4523,101745.18777649,0
+BOKF.US,D,20170208,000000,71.0169,71.2164,70.0593,70.5115,95737.79905525,0
+BOKF.US,D,20170209,000000,70.8428,71.2803,70.7278,71.2263,130046.84435957,0
+BOKF.US,D,20170210,000000,71.4612,71.7237,71.2351,71.4111,127546.6476991,0
+BOKF.US,D,20170213,000000,71.5841,73.3665,71.5379,72.6626,182706.60079154,0
+BOKF.US,D,20170214,000000,72.3677,73.7765,72.2949,73.5513,117322.08430155,0
+BOKF.US,D,20170215,000000,73.6889,73.6889,72.6528,73.2023,202628.83504385,0
+BOKF.US,D,20170216,000000,72.8888,73.4402,72.4798,73.1836,206204.17729836,0
+BOKF.US,D,20170217,000000,72.5731,73.0972,72.5417,73.0274,104129.42739088,0
+BOKF.US,D,20170221,000000,73.5042,73.6792,72.4975,72.756,160081.75363161,0
+BOKF.US,D,20170222,000000,72.2546,73.1581,71.9321,72.8788,140433.1373214,0
+BOKF.US,D,20170223,000000,73.0725,73.2809,71.8977,72.8955,135244.5680923,0
+BOKF.US,D,20170224,000000,72.1543,72.6104,71.8574,72.2192,86757.230985523,0
+BOKF.US,D,20170227,000000,72.2192,72.9222,71.6677,72.7481,88884.127330952,0
+BOKF.US,D,20170228,000000,72.2546,72.41,71.418,71.8063,118984.13529554,0
+BOKF.US,D,20170301,000000,72.7904,74.1697,71.9479,73.8561,232903.79574464,0
+BOKF.US,D,20170302,000000,74.2396,74.2396,71.6176,71.7974,114426.20965045,0
+BOKF.US,D,20170303,000000,71.8063,73.1581,71.8063,72.4531,113333.77221621,0
+BOKF.US,D,20170306,000000,72.0255,72.8572,71.5212,72.1455,145600.346042,0
+BOKF.US,D,20170307,000000,71.8692,72.5918,71.5743,72.0442,140350.74678865,0
+BOKF.US,D,20170308,000000,72.3303,72.9222,70.4673,70.6255,150523.43466557,0
+BOKF.US,D,20170309,000000,70.66,71.244,70.2333,70.6324,152120.38696702,0
+BOKF.US,D,20170310,000000,71.0955,71.0955,69.5205,70.3552,103485.56063494,0
+BOKF.US,D,20170313,000000,69.901,70.8251,69.5884,70.2146,119873.13931558,0
+BOKF.US,D,20170314,000000,69.7722,70.0239,68.6809,69.6149,118296.53035555,0
+BOKF.US,D,20170315,000000,69.5972,70.3168,68.7429,68.9798,171027.48848249,0
+BOKF.US,D,20170316,000000,69.1165,69.9394,69.1165,69.8233,119145.86485983,0
+BOKF.US,D,20170317,000000,70.1016,70.5282,69.0142,69.8587,481199.36360744,0
+BOKF.US,D,20170320,000000,69.6582,69.8666,68.6996,68.7783,108247.9368613,0
+BOKF.US,D,20170321,000000,68.9897,69.3878,65.1388,66.0354,276812.86386492,0
+BOKF.US,D,20170322,000000,65.5389,67.6821,64.9018,65.6864,166599.76022249,0
+BOKF.US,D,20170323,000000,65.6353,66.9319,65.4219,65.7129,116699.57805411,0
+BOKF.US,D,20170324,000000,65.827,66.4355,64.4771,65.7051,146104.86090921,0
+BOKF.US,D,20170327,000000,64.8743,65.5654,63.9541,65.479,165791.11240105,0
+BOKF.US,D,20170328,000000,65.4082,67.1591,64.4152,66.7305,126884.47193587,0
+BOKF.US,D,20170329,000000,66.5142,67.577,64.7819,66.4945,123006.01389421,0
+BOKF.US,D,20170330,000000,66.4798,68.9081,66.4798,68.5247,136771.33586585,0
+BOKF.US,D,20170331,000000,68.1157,70.5194,67.8207,68.159,138409.99201722,0
+BOKF.US,D,20170403,000000,68.4312,69.727,67.1375,67.6723,157066.87043322,0
+BOKF.US,D,20170404,000000,67.4629,67.7932,66.4198,67.3143,148858.33217037,0
+BOKF.US,D,20170405,000000,67.7597,67.9073,65.417,65.7129,224747.13300241,0
+BOKF.US,D,20170406,000000,65.7051,66.8878,65.2518,66.4267,144768.30337793,0
+BOKF.US,D,20170407,000000,66.0157,66.6655,65.6027,66.6361,153642.06890522,0
+BOKF.US,D,20170410,000000,66.8111,67.3586,66.2861,66.7756,127675.8279171,0
+BOKF.US,D,20170411,000000,66.3932,67.1836,65.827,67.045,90746.560237925,0
+BOKF.US,D,20170412,000000,66.9409,67.045,66.1415,66.2182,131342.71520801,0
+BOKF.US,D,20170413,000000,65.8771,66.2084,64.9736,65.0965,114053.92650248,0
+BOKF.US,D,20170417,000000,65.2518,66.1995,64.8596,66.1318,71120.32160327,0
+BOKF.US,D,20170418,000000,65.7129,66.6705,65.068,66.4109,157620.20931983,0
+BOKF.US,D,20170419,000000,66.6882,67.5169,66.3205,66.6705,110242.6014875,0
+BOKF.US,D,20170420,000000,67.0116,68.0556,66.7068,67.976,107907.18589252,0
+BOKF.US,D,20170421,000000,67.9436,68.15,67.2465,67.864,73666.290781946,0
+BOKF.US,D,20170424,000000,69.1637,69.9295,68.8707,69.319,132898.98082662,0
+BOKF.US,D,20170425,000000,70.015,70.3631,67.8718,69.9197,146693.80064331,0
+BOKF.US,D,20170426,000000,70.8428,75.4409,69.3485,74.4224,556925.41770813,0
+BOKF.US,D,20170427,000000,74.9788,75.5716,73.4402,74.0556,428699.30240562,0
+BOKF.US,D,20170428,000000,75.0831,75.1725,73.1217,73.4048,294697.71247406,0
+BOKF.US,D,20170501,000000,73.6792,74.1657,72.8524,73.3852,207471.56746881,0
+BOKF.US,D,20170502,000000,73.5887,73.8512,72.0442,72.7324,244189.26439723,0
+BOKF.US,D,20170503,000000,72.3038,73.8099,71.6263,73.5798,148121.90321097,0
+BOKF.US,D,20170504,000000,74.0291,74.4765,72.5574,73.3066,254613.19254068,0
+BOKF.US,D,20170505,000000,73.4786,73.4786,72.5731,73.3311,119396.08795929,0
+BOKF.US,D,20170508,000000,73.3311,73.4048,72.5161,73.0725,203170.98509268,0
+BOKF.US,D,20170509,000000,73.1502,77.3078,71.99,72.3774,195356.0904863,0
+BOKF.US,D,20170510,000000,72.2447,73.2612,71.7365,73.1266,172073.13623145,0
+BOKF.US,D,20170511,000000,72.6832,73.2023,71.3158,72.172,118312.8050287,0
+BOKF.US,D,20170512,000000,71.6647,71.998,70.949,71.5606,107212.46078303,0
+BOKF.US,D,20170515,000000,71.7463,72.1543,71.417,71.9223,154325.60517691,0
+BOKF.US,D,20170516,000000,71.8584,72.9152,71.2292,72.6548,109062.68768515,0
+BOKF.US,D,20170517,000000,71.2813,72.9005,69.8706,70.5361,192624.99690071,0
+BOKF.US,D,20170518,000000,70.1684,71.5792,70.1684,71.3059,185404.12786379,0
+BOKF.US,D,20170519,000000,71.2813,72.5171,70.7642,71.9026,130926.69387597,0
+BOKF.US,D,20170522,000000,71.9783,72.6645,71.4897,72.6645,120263.73147084,0
+BOKF.US,D,20170523,000000,72.8749,73.626,71.9302,73.2859,94969.837916655,0
+BOKF.US,D,20170524,000000,73.163,73.5306,72.5712,73.3813,154071.31340917,0
+BOKF.US,D,20170525,000000,73.452,73.7981,72.7019,72.8749,71904.557414999,0
+BOKF.US,D,20170526,000000,72.5928,72.757,72.0324,72.1917,158428.85714127,0
+BOKF.US,D,20170530,000000,71.9705,72.2694,70.8615,71.4897,115110.76308923,0
+BOKF.US,D,20170531,000000,71.3482,71.4553,69.8007,70.5017,256784.84423723,0
+BOKF.US,D,20170601,000000,70.7445,71.3383,69.9581,71.1899,167118.51542869,0
+BOKF.US,D,20170602,000000,70.9215,71.5162,70.5705,71.0788,349365.35670414,0
+BOKF.US,D,20170605,000000,70.8851,71.9459,70.8084,71.1072,122764.94529839,0
+BOKF.US,D,20170606,000000,70.6147,71.1997,69.8184,70.5361,140897.98267285,0
+BOKF.US,D,20170607,000000,70.7278,71.0788,70.2303,70.5793,145138.55219178,0
+BOKF.US,D,20170608,000000,70.4477,73.5583,70.2146,72.5427,166643.49840655,0
+BOKF.US,D,20170609,000000,72.6645,75.1096,72.5377,74.5561,240841.76756661,0
+BOKF.US,D,20170612,000000,74.4942,75.3966,73.9583,74.6072,187236.04575863,0
+BOKF.US,D,20170613,000000,74.8166,75.8941,74.5895,75.1785,237998.78560321,0
+BOKF.US,D,20170614,000000,74.6947,75.1852,73.8177,74.7567,254810.52295245,0
+BOKF.US,D,20170615,000000,73.9347,75.3602,73.9347,74.5295,127457.13699684,0
+BOKF.US,D,20170616,000000,74.6416,74.6593,73.7873,74.2041,368049.69863107,0
+BOKF.US,D,20170619,000000,74.6328,74.9562,73.8983,74.449,134638.336518,0
+BOKF.US,D,20170620,000000,74.2218,74.2218,72.9251,72.9704,274067.52994034,0
+BOKF.US,D,20170621,000000,73.0765,73.0765,71.8761,71.998,147366.14807724,0
+BOKF.US,D,20170622,000000,71.7946,71.9646,70.5017,70.7986,170619.60448702,0
+BOKF.US,D,20170623,000000,70.949,71.0788,69.845,70.6688,458669.11298512,0
+BOKF.US,D,20170626,000000,70.894,71.8417,70.3149,71.473,232702.39666459,0
+BOKF.US,D,20170627,000000,71.764,72.6548,70.7495,72.0069,126230.43350924,0
+BOKF.US,D,20170628,000000,72.2281,73.1453,71.7906,72.7019,131504.44477229,0
+BOKF.US,D,20170629,000000,74.1619,74.7655,72.9349,73.6693,96059.22384968,0
+BOKF.US,D,20170630,000000,73.9073,74.3889,73.2682,73.6506,94159.15576108,0
+BOKF.US,D,20170703,000000,74.091,75.8146,74.091,75.1608,69017.837267544,0
+BOKF.US,D,20170705,000000,75.3692,75.3692,74.0833,74.7134,159572.15292906,0
+BOKF.US,D,20170706,000000,74.9661,74.9661,73.7156,73.9937,174571.2985578,0
+BOKF.US,D,20170707,000000,74.2218,74.5473,73.3724,74.4165,129047.98629587,0
+BOKF.US,D,20170710,000000,74.2907,74.8707,74.0743,74.1236,126957.70796499,0
+BOKF.US,D,20170711,000000,74.3801,74.6947,73.7343,74.4411,132418.8779691,0
+BOKF.US,D,20170712,000000,74.4243,74.8795,74.1796,74.5394,81184.172603596,0
+BOKF.US,D,20170713,000000,74.5394,75.0535,74.2907,74.9317,119478.47849204,0
+BOKF.US,D,20170714,000000,74.5895,74.6947,73.8177,74.4076,91494.1780351,0
+BOKF.US,D,20170717,000000,74.3801,75.1608,73.7991,74.6505,139591.94015369,0
+BOKF.US,D,20170718,000000,74.6249,74.6328,73.6349,74.4165,72096.801991416,0
+BOKF.US,D,20170719,000000,74.3704,74.8353,74.0439,74.5473,77285.37122051,0
+BOKF.US,D,20170720,000000,74.6505,75.0112,72.8749,74.5895,84937.51909553,0
+BOKF.US,D,20170721,000000,73.975,74.8078,73.7991,74.2041,95083.760628606,0
+BOKF.US,D,20170724,000000,74.1619,75.1608,74.1619,74.9848,94504.992565215,0
+BOKF.US,D,20170725,000000,75.5608,77.3629,75.5608,76.9707,244665.29858644,0
+BOKF.US,D,20170726,000000,77.0671,77.7414,74.6072,74.6072,373657.3406934,0
+BOKF.US,D,20170727,000000,75.4646,75.4646,73.3813,75.0015,159125.61658489,0
+BOKF.US,D,20170728,000000,75.0535,75.0535,74.1067,74.4942,88963.466362489,0
+BOKF.US,D,20170731,000000,74.7567,75.0978,73.9583,74.4745,134218.24651769,0
+BOKF.US,D,20170801,000000,74.6947,75.1135,74.1333,74.7468,167413.49387927,0
+BOKF.US,D,20170802,000000,74.5984,75.2895,74.1884,75.2728,124579.57135303,0
+BOKF.US,D,20170803,000000,75.0359,75.7378,73.916,74.7468,155330.56624306,0
+BOKF.US,D,20170804,000000,75.2029,75.2462,74.3359,74.7655,95429.597432741,0
+BOKF.US,D,20170807,000000,74.5561,74.5561,73.742,73.9849,84889.712243194,0
+BOKF.US,D,20170808,000000,73.9849,74.9317,73.7853,74.0026,73429.290854406,0
+BOKF.US,D,20170809,000000,73.8796,74.0556,72.6577,73.0096,97177.090460692,0
+BOKF.US,D,20170810,000000,72.6655,73.6103,71.3345,71.4347,107813.60652199,0
+BOKF.US,D,20170811,000000,71.5114,71.652,70.3513,70.597,63764.169345907,0
+BOKF.US,D,20170814,000000,71.3345,72.2949,71.0808,72.1623,61089.019949216,0
+BOKF.US,D,20170815,000000,72.5594,73.0795,71.829,72.0944,116929.45781215,0
+BOKF.US,D,20170816,000000,72.3038,73.0962,71.5477,71.7689,51071.958634157,0
+BOKF.US,D,20170817,000000,71.3619,71.4347,69.9472,70.1044,80395.868123583,0
+BOKF.US,D,20170818,000000,69.7427,70.5882,69.7427,69.9305,87166.132148059,0
+BOKF.US,D,20170821,000000,69.8046,70.3228,69.5137,70.1841,74072.140443269,0
+BOKF.US,D,20170822,000000,70.5007,70.7208,70.0877,70.2028,69713.579544098,0
+BOKF.US,D,20170823,000000,69.7889,71.1692,69.7889,70.6934,85061.613478191,0
+BOKF.US,D,20170824,000000,70.8537,71.4927,70.8537,71.3019,90777.075250055,0
+BOKF.US,D,20170825,000000,71.5025,71.996,70.9755,71.6186,47867.882360553,0
+BOKF.US,D,20170828,000000,71.9449,72.1288,70.775,71.0542,63815.027699456,0
+BOKF.US,D,20170829,000000,70.2904,71.0728,69.6129,70.4654,65355.018644928,0
+BOKF.US,D,20170830,000000,70.545,70.9755,70.0857,70.8182,57828.99948671,0
+BOKF.US,D,20170831,000000,71.0021,71.4101,70.4918,70.8261,71821.14971518,0
+BOKF.US,D,20170901,000000,70.8182,71.8643,70.7288,71.3265,68179.691601053,0
+BOKF.US,D,20170905,000000,70.9667,70.9667,69.5619,70.1379,154674.49348227,0
+BOKF.US,D,20170906,000000,70.3788,70.8261,69.5776,69.8489,121515.86413522,0
+BOKF.US,D,20170907,000000,69.9541,70.7288,67.8778,68.0281,110934.27509576,0
+BOKF.US,D,20170908,000000,67.8531,69.9305,67.8531,69.2423,97156.747119273,0
+BOKF.US,D,20170911,000000,69.7526,71.1929,69.7526,70.775,81806.678851038,0
+BOKF.US,D,20170912,000000,71.3098,72.4886,71.1181,72.2791,94329.022661934,0
+BOKF.US,D,20170913,000000,72.2447,73.1836,72.0944,73.0264,168814.13293602,0
+BOKF.US,D,20170914,000000,72.9909,73.1149,71.9518,72.1445,71034.879569308,0
+BOKF.US,D,20170915,000000,71.7346,72.7481,71.7346,71.7346,355537.52649088,0
+BOKF.US,D,20170918,000000,71.7777,73.6673,71.7689,73.5651,128943.21808756,0
+BOKF.US,D,20170919,000000,73.4816,74.266,73.4255,73.6949,109853.02649931,0
+BOKF.US,D,20170920,000000,73.8886,75.0162,73.0795,74.4096,183993.31713633,0
+BOKF.US,D,20170921,000000,74.4175,74.9277,73.4855,74.7418,135332.04446041,0
+BOKF.US,D,20170922,000000,74.4951,75.0585,74.4047,74.6987,71665.523153318,0
+BOKF.US,D,20170925,000000,74.3909,75.025,74.3123,74.7331,79385.821222095,0
+BOKF.US,D,20170926,000000,74.9906,75.7988,74.8825,75.2974,80903.434492003,0
+BOKF.US,D,20170927,000000,75.8676,77.5448,75.7752,76.7828,225702.25288207,0
+BOKF.US,D,20170928,000000,76.9421,78.2742,76.6413,78.2634,187242.14876106,0
+BOKF.US,D,20170929,000000,78.3243,79.8099,78.2025,78.3971,178767.11272561,0
+BOKF.US,D,20171002,000000,78.3323,79.4038,78.004,79.3528,132949.83918016,0
+BOKF.US,D,20171003,000000,79.6112,79.6112,78.1573,79.0972,177330.87282138,0
+BOKF.US,D,20171004,000000,78.7471,78.9172,77.7798,77.9705,164209.41760568,0
+BOKF.US,D,20171005,000000,77.8839,79.1424,77.7296,79.0538,129594.20501299,0
+BOKF.US,D,20171006,000000,79.0805,79.4648,78.3539,78.9654,125392.28784274,0
+BOKF.US,D,20171009,000000,79.3095,79.3095,78.2694,78.6311,79356.323377036,0
+BOKF.US,D,20171010,000000,78.7029,79.4688,78.5888,79.3803,75247.985577327,0
+BOKF.US,D,20171011,000000,79.3616,79.5111,78.7078,79.1611,107785.12584399,0
+BOKF.US,D,20171012,000000,78.9841,79.0303,77.8742,78.4483,98513.647991967,0
+BOKF.US,D,20171013,000000,78.2861,79.0892,77.7955,77.9282,141146.17143816,0
+BOKF.US,D,20171016,000000,77.7611,79.3429,77.4661,79.2485,134235.53835788,0
+BOKF.US,D,20171017,000000,79.2829,79.2829,77.9016,78.0344,86911.840380312,0
+BOKF.US,D,20171018,000000,78.3784,79.2485,78.3784,78.9742,63607.525616975,0
+BOKF.US,D,20171019,000000,78.5731,79.6349,78.3687,79.3007,69046.317945532,0
+BOKF.US,D,20171020,000000,80.0675,80.5856,79.4924,80.0065,67139.129687435,0
+BOKF.US,D,20171023,000000,80.0499,81.0329,78.9202,79.0715,86243.561614674,0
+BOKF.US,D,20171024,000000,79.6015,79.9967,79.0538,79.7146,123272.51166682,0
+BOKF.US,D,20171025,000000,77.9016,79.8099,74.8127,76.6974,269052.89628039,0
+BOKF.US,D,20171026,000000,76.4496,77.3727,75.1194,76.8734,99165.652084468,0
+BOKF.US,D,20171027,000000,75.905,77.7256,75.905,77.6638,104748.88213711,0
+BOKF.US,D,20171030,000000,77.242,77.4248,75.6139,76.0013,75660.955408147,0
+BOKF.US,D,20171031,000000,76.0633,76.7662,75.4429,76.0997,83948.832702533,0
+BOKF.US,D,20171101,000000,76.7907,77.355,75.4979,75.6641,81972.47708361,0
+BOKF.US,D,20171102,000000,75.8587,76.4427,75.1116,76.1674,73711.046133069,0
+BOKF.US,D,20171103,000000,76.1586,76.5735,75.7752,76.4073,61322.968375543,0
+BOKF.US,D,20171106,000000,76.2982,76.5646,75.6719,76.2216,57850.3599952,0
+BOKF.US,D,20171107,000000,76.2303,76.2303,73.975,74.0833,105621.611484,0
+BOKF.US,D,20171108,000000,73.8168,74.8894,70.5007,73.7912,108993.52032433,0
+BOKF.US,D,20171109,000000,73.1836,73.6752,72.1623,72.8151,88804.788299416,0
+BOKF.US,D,20171110,000000,72.7599,73.6999,72.6371,73.0352,75548.049863268,0
+BOKF.US,D,20171113,000000,72.5663,73.8944,71.8545,73.7381,111231.28788049,0
+BOKF.US,D,20171114,000000,73.3016,75.1431,73.1895,73.3616,141035.30022742,0
+BOKF.US,D,20171115,000000,72.7599,74.2818,72.5574,73.6713,76145.126933936,0
+BOKF.US,D,20171116,000000,74.0193,74.1953,73.5139,73.6999,64610.452348967,0
+BOKF.US,D,20171117,000000,73.6132,74.9208,73.4412,74.797,98595.021357645,0
+BOKF.US,D,20171120,000000,74.7812,75.6032,74.7527,75.4163,52109.469046561,0
+BOKF.US,D,20171121,000000,75.7969,75.841,75.2571,75.5412,61365.689392525,0
+BOKF.US,D,20171122,000000,75.6572,75.6572,74.9021,75.0889,74013.144753152,0
+BOKF.US,D,20171124,000000,75.3111,75.3642,73.9003,74.9474,70672.768092037,0
+BOKF.US,D,20171127,000000,75.0202,76.0997,74.7428,74.8422,66703.782181053,0
+BOKF.US,D,20171128,000000,75.0535,77.2233,72.9949,77.1171,83884.751177061,0
+BOKF.US,D,20171129,000000,77.4691,80.1677,77.2184,79.5307,119182.48287438,0
+BOKF.US,D,20171130,000000,79.6369,80.2316,78.5131,78.753,87367.531228114,0
+BOKF.US,D,20171201,000000,79.0116,79.0116,76.4093,78.4267,101290.51409575,0
+BOKF.US,D,20171204,000000,79.5307,80.7694,79.1748,79.7882,113703.00386299,0
+BOKF.US,D,20171205,000000,79.9367,80.2042,77.824,78.0108,77262.993544949,0
+BOKF.US,D,20171206,000000,77.6805,78.3587,77.2705,77.3108,46198.711197068,0
+BOKF.US,D,20171207,000000,77.0277,78.3962,77.0277,78.2133,142395.25260133,0
+BOKF.US,D,20171208,000000,78.6823,79.049,77.4946,78.177,79619.769648421,0
+BOKF.US,D,20171211,000000,78.1956,78.6272,77.647,77.824,89241.152972869,0
+BOKF.US,D,20171212,000000,77.9302,78.522,77.7807,78.1956,159516.20874015,0
+BOKF.US,D,20171213,000000,78.4522,79.9819,77.9921,78.9202,209590.32647767,0
+BOKF.US,D,20171214,000000,79.0618,79.8502,77.9016,78.4836,238515.50647527,0
+BOKF.US,D,20171215,000000,79.0962,81.1685,78.6646,80.4166,581893.8177996,0
+BOKF.US,D,20171218,000000,81.1244,83.1525,81.1244,82.1763,270821.74981682,0
+BOKF.US,D,20171219,000000,82.3267,82.541,81.3101,81.7093,142564.10233511,0
+BOKF.US,D,20171220,000000,82.2647,82.2647,80.8323,81.8046,153243.33941339,0
+BOKF.US,D,20171221,000000,82.0278,83.0188,81.4901,82.655,103482.50913373,0
+BOKF.US,D,20171222,000000,82.7336,82.9726,81.4793,82.2136,108388.30591709,0
+BOKF.US,D,20171226,000000,81.9542,82.6324,81.1411,81.4164,106129.17785244,0
+BOKF.US,D,20171227,000000,81.2482,82.2039,80.8884,81.6719,136913.73925579,0
+BOKF.US,D,20171228,000000,82.1566,82.8497,81.435,82.7249,144085.78427331,0
+BOKF.US,D,20171229,000000,82.9913,82.9913,81.6366,81.6906,247143.11757136,0
+BOKF.US,D,20180102,000000,81.9629,82.6865,80.8757,81.7191,150423.75229261,0
+BOKF.US,D,20180103,000000,81.4252,82.5214,81.2649,81.7093,189546.03217684,0
+BOKF.US,D,20180104,000000,82.0986,82.8497,81.3368,81.4252,223785.91012034,0
+BOKF.US,D,20180105,000000,81.8676,81.9895,81.0703,81.4871,173422.91693466,0
+BOKF.US,D,20180108,000000,81.4871,82.131,81.2158,81.6109,123516.63176385,0
+BOKF.US,D,20180109,000000,81.8312,83.6106,81.8312,82.8418,170515.85344578,0
+BOKF.US,D,20180110,000000,82.954,85.3625,82.954,83.8033,173689.41470725,0
+BOKF.US,D,20180111,000000,84.1416,85.3194,84.1416,85.1611,79309.53369177,0
+BOKF.US,D,20180112,000000,85.5474,85.6132,84.1583,84.7274,123498.32275657,0
+BOKF.US,D,20180116,000000,84.0599,85.3881,83.7591,84.4315,152929.03478845,0
+BOKF.US,D,20180117,000000,84.8327,85.6192,83.9576,85.2997,168997.22300881,0
+BOKF.US,D,20180118,000000,85.3094,85.3094,84.517,84.6813,93569.198859909,0
+BOKF.US,D,20180119,000000,84.8769,85.7932,84.8769,85.5671,108529.69213996,0
+BOKF.US,D,20180122,000000,85.1414,86.3712,84.9537,85.5671,104513.9165437,0
+BOKF.US,D,20180123,000000,85.4884,86.681,84.6862,86.1225,188814.68905279,0
+BOKF.US,D,20180124,000000,83.5399,87.0771,83.5399,86.6543,253735.37735842,0
+BOKF.US,D,20180125,000000,86.5315,86.7449,85.7067,86.1589,249437.8464835,0
+BOKF.US,D,20180126,000000,86.1942,86.85,84.869,86.7783,193155.95811177,0
+BOKF.US,D,20180129,000000,86.7871,87.4252,86.328,87.0358,118288.39301898,0
+BOKF.US,D,20180130,000000,86.5482,87.2472,85.2555,85.7067,184181.49304446,0
+BOKF.US,D,20180131,000000,86.0891,86.1855,85.2201,85.5572,93418.658133403,0
+BOKF.US,D,20180201,000000,85.282,86.505,84.926,86.3712,115082.28241124,0
+BOKF.US,D,20180202,000000,85.9878,87.1214,84.9537,85.045,137533.19400202,0
+BOKF.US,D,20180205,000000,84.1583,85.3094,81.8223,81.9895,173936.5863055,0
+BOKF.US,D,20180206,000000,80.151,82.8841,80.1097,82.779,308436.58810185,0
+BOKF.US,D,20180207,000000,82.6285,83.4858,82.2913,82.9382,95104.103970025,0
+BOKF.US,D,20180208,000000,83.178,83.2842,80.5826,80.5826,128636.03363211,0
+BOKF.US,D,20180209,000000,81.6219,82.7867,79.8581,82.2785,196698.75102001,0
+BOKF.US,D,20180212,000000,82.6983,84.3992,82.2097,83.4288,131780.09704853,0
+BOKF.US,D,20180213,000000,82.9913,84.4759,82.6904,83.0354,156798.33832647,0
+BOKF.US,D,20180214,000000,84.6105,85.0096,84.6105,84.6105,310333.60468923,0
+BOKF.US,D,20180215,000000,85.3911,85.6742,84.3716,84.8946,120467.16488504,0
+BOKF.US,D,20180216,000000,84.5496,86.095,84.4926,85.6654,80872.919479874,0
+BOKF.US,D,20180220,000000,85.2131,85.9603,84.5544,84.761,91753.555638201,0
+BOKF.US,D,20180221,000000,84.7767,86.7507,84.7767,85.8994,99353.827992601,0
+BOKF.US,D,20180222,000000,86.1746,86.5826,84.2615,84.3716,96933.987530727,0
+BOKF.US,D,20180223,000000,84.6901,85.5711,84.4659,85.5327,59309.994742064,0
+BOKF.US,D,20180226,000000,85.8896,86.4362,84.7864,86.095,78357.465313329,0
+BOKF.US,D,20180227,000000,86.1295,87.088,84.7433,84.8228,182549.9570626,0
+BOKF.US,D,20180228,000000,85.106,86.0135,83.8987,83.9763,106626.57255015,0
+BOKF.US,D,20180301,000000,83.9763,85.4078,83.2842,84.3243,138784.30949934,0
+BOKF.US,D,20180302,000000,83.7837,85.5238,82.5823,85.1718,117830.66783705,0
+BOKF.US,D,20180305,000000,84.7864,86.6997,84.1189,85.4727,156298.90929463,0
+BOKF.US,D,20180306,000000,85.9682,87.1244,85.1157,86.9484,107133.12175149,0
+BOKF.US,D,20180307,000000,85.9181,88.4653,85.9181,87.8007,190074.95905375,0
+BOKF.US,D,20180308,000000,87.9599,87.9599,86.4017,87.3298,176258.77872856,0
+BOKF.US,D,20180309,000000,87.9345,89.1141,87.4911,88.8153,91308.03646111,0
+BOKF.US,D,20180312,000000,89.0267,90.3735,88.6806,89.7207,262809.52479868,0
+BOKF.US,D,20180313,000000,89.9232,90.6282,89.008,89.3423,153552.55820297,0
+BOKF.US,D,20180314,000000,89.4868,89.5684,88.6128,88.7887,204937.80429499,0
+BOKF.US,D,20180315,000000,89.0522,89.2921,88.0436,88.7966,127100.11135492,0
+BOKF.US,D,20180316,000000,88.8822,90.0325,88.5302,89.6471,525311.86514192,0
+BOKF.US,D,20180319,000000,89.7728,95.1299,88.3896,89.477,151885.42137362,0
+BOKF.US,D,20180320,000000,89.6548,90.3824,88.9077,89.1141,75821.667805363,0
+BOKF.US,D,20180321,000000,89.2646,90.7265,88.6492,89.7915,124616.18936758,0
+BOKF.US,D,20180322,000000,88.8989,89.416,87.4734,87.7672,164359.95833219,0
+BOKF.US,D,20180323,000000,87.8814,88.0436,84.7236,85.0696,171392.65146098,0
+BOKF.US,D,20180326,000000,86.4056,88.7336,85.4589,88.6806,238277.48938066,0
+BOKF.US,D,20180327,000000,88.9077,89.0866,86.5207,86.8413,175592.53429707,0
+BOKF.US,D,20180328,000000,86.8323,88.3286,85.8896,87.2403,207381.03959949,0
+BOKF.US,D,20180329,000000,87.7485,88.4073,86.8844,88.0151,155849.32144925,0
+BOKF.US,D,20180402,000000,87.8479,88.0947,85.0883,86.1923,166897.79017428,0
+BOKF.US,D,20180403,000000,86.7409,87.7211,86.1471,87.6581,167943.43792326,0
+BOKF.US,D,20180404,000000,86.1038,89.0267,86.1038,88.8242,161776.35397188,0
+BOKF.US,D,20180405,000000,89.1407,89.5684,88.2028,89.3157,110341.26669339,0
+BOKF.US,D,20180406,000000,88.6619,88.9814,87.2147,87.785,262679.32741359,0
+BOKF.US,D,20180409,000000,88.5125,89.5035,87.375,87.4911,113670.45451672,0
+BOKF.US,D,20180410,000000,88.9363,90.2919,87.5697,89.9508,272339.36308673,0
+BOKF.US,D,20180411,000000,89.9046,90.7009,89.1328,89.9046,209660.51100557,0
+BOKF.US,D,20180412,000000,90.5377,92.2965,90.3824,91.7351,167399.25354028,0
+BOKF.US,D,20180413,000000,92.3635,94.6747,90.6813,90.9624,209628.97882636,0
+BOKF.US,D,20180416,000000,91.5347,93.5383,90.3902,91.22,121123.23764583,0
+BOKF.US,D,20180417,000000,91.6614,92.8226,89.4583,89.7915,135765.35763265,0
+BOKF.US,D,20180418,000000,89.7207,89.9774,88.9893,89.1043,208440.92768746,0
+BOKF.US,D,20180419,000000,89.2488,90.2478,88.8644,90.1042,174489.92519212,0
+BOKF.US,D,20180420,000000,90.3116,91.4029,90.1681,90.7638,202290.11840921,0
+BOKF.US,D,20180423,000000,90.9378,92.7675,90.9378,91.9377,259711.23390045,0
+BOKF.US,D,20180424,000000,92.5295,93.785,91.4687,92.0399,239497.07269877,0
+BOKF.US,D,20180425,000000,92.2886,94.2087,90.8642,93.4734,214472.7284184,0
+BOKF.US,D,20180426,000000,93.8774,93.8774,90.4462,91.284,227330.73736272,0
+BOKF.US,D,20180427,000000,91.8374,92.9709,90.8169,91.1374,223567.21920008,0
+BOKF.US,D,20180430,000000,91.6457,91.6457,89.5113,89.5113,335962.14620977,0
+BOKF.US,D,20180501,000000,89.531,90.0569,88.0947,89.7119,137737.64458328,0
+BOKF.US,D,20180502,000000,89.8682,90.6194,88.771,89.5113,169997.09823958,0
+BOKF.US,D,20180503,000000,89.1141,89.5861,88.0249,88.8901,142986.22666957,0
+BOKF.US,D,20180504,000000,88.4525,90.6194,88.0249,90.1121,109285.44727369,0
+BOKF.US,D,20180507,000000,90.2655,91.165,89.5684,90.6095,71344.098358887,0
+BOKF.US,D,20180508,000000,90.6095,91.7077,89.9135,90.8553,105554.47845732,0
+BOKF.US,D,20180509,000000,91.515,92.2425,90.7107,91.8178,144765.25187672,0
+BOKF.US,D,20180510,000000,92.0399,92.4725,91.2111,92.1875,76111.560420594,0
+BOKF.US,D,20180511,000000,92.0115,92.9809,92.0115,92.5197,101812.32080318,0
+BOKF.US,D,20180514,000000,92.619,93.0093,92.1205,92.4626,97228.965981313,0
+BOKF.US,D,20180515,000000,92.0399,94.4378,92.0399,93.4734,196813.69089902,0
+BOKF.US,D,20180516,000000,93.1292,94.0564,92.8953,93.7466,174952.73620942,0
+BOKF.US,D,20180517,000000,93.4831,94.4004,93.0457,93.6247,159409.4061977,0
+BOKF.US,D,20180518,000000,93.5383,93.7762,92.8323,92.9809,95139.704817509,0
+BOKF.US,D,20180521,000000,93.0555,94.4839,93.0555,94.0012,119077.71466607,0
+BOKF.US,D,20180522,000000,94.4378,95.2489,93.4557,93.5854,198818.52719594,0
+BOKF.US,D,20180523,000000,93.0919,93.5481,92.4626,93.0555,173945.74080914,0
+BOKF.US,D,20180524,000000,92.7282,92.9336,90.7992,92.1294,216992.25125323,0
+BOKF.US,D,20180525,000000,91.7548,92.0399,90.9378,91.4413,131468.84392481,0
+BOKF.US,D,20180529,000000,90.8356,90.8356,88.9627,89.6825,197097.48051183,0
+BOKF.US,D,20180530,000000,90.1681,91.6801,89.9675,91.3291,160419.45309919,0
+BOKF.US,D,20180531,000000,91.3832,92.0399,90.0325,90.1484,207495.97947851,0
+BOKF.US,D,20180601,000000,90.8996,92.4371,90.8996,91.5347,236260.44707889,0
+BOKF.US,D,20180604,000000,91.7451,92.7852,91.6614,92.4823,168298.42923103,0
+BOKF.US,D,20180605,000000,92.4096,92.9906,91.6703,92.2886,141976.17976808,0
+BOKF.US,D,20180606,000000,92.7478,94.1901,92.4823,93.7939,192322.89828062,0
+BOKF.US,D,20180607,000000,94.0761,94.4103,93.0722,93.5854,169435.62201639,0
+BOKF.US,D,20180608,000000,93.4921,94.1507,93.1469,93.7181,312826.68118021,0
+BOKF.US,D,20180611,000000,93.8774,94.7032,92.0764,92.2523,115187.05061955,0
+BOKF.US,D,20180612,000000,92.3635,93.4921,90.8906,91.6457,148644.72708546,0
+BOKF.US,D,20180613,000000,91.6614,92.1962,90.4629,91.3567,254886.81048278,0
+BOKF.US,D,20180614,000000,91.8374,91.8374,90.2478,91.1748,158042.3336543,0
+BOKF.US,D,20180615,000000,92.4725,92.4725,90.1965,91.0194,656979.05664556,0
+BOKF.US,D,20180618,000000,88.4014,88.4014,85.4619,85.7853,1099388.754001,0
+BOKF.US,D,20180619,000000,85.6654,87.7772,84.7954,87.5058,828763.31742886,0
+BOKF.US,D,20180620,000000,88.0436,89.6825,87.3544,87.4271,334573.71315788,0
+BOKF.US,D,20180621,000000,87.1047,88.2755,86.9533,87.203,274353.35388728,0
+BOKF.US,D,20180622,000000,87.7485,88.078,86.0154,86.6593,357729.52152885,0
+BOKF.US,D,20180625,000000,86.1313,86.9611,85.7578,86.5856,281461.31737933,0
+BOKF.US,D,20180626,000000,86.7222,87.1214,85.2947,85.514,302995.76143915,0
+BOKF.US,D,20180627,000000,85.2475,85.4619,83.0335,83.068,265606.73424389,0
+BOKF.US,D,20180628,000000,83.7109,84.4886,82.5046,84.2812,283540.40687242,0
+BOKF.US,D,20180629,000000,84.924,85.4619,83.9351,83.9518,247721.88563475,0
+BOKF.US,D,20180702,000000,83.4612,84.2133,83.4612,84.2133,236532.03068685,0
+BOKF.US,D,20180703,000000,84.0432,84.5741,82.9343,83.7669,142450.17962316,0
+BOKF.US,D,20180705,000000,84.5053,84.8828,83.7846,84.8651,287552.11380038,0
+BOKF.US,D,20180706,000000,84.8996,85.6939,84.4247,85.454,210404.06013446,0
+BOKF.US,D,20180709,000000,85.8629,87.2295,85.6841,87.027,249417.50314209,0
+BOKF.US,D,20180710,000000,87.3632,87.9198,85.1502,85.978,207811.30127051,0
+BOKF.US,D,20180711,000000,85.6742,86.6141,85.4452,85.9278,203496.47855539,0
+BOKF.US,D,20180712,000000,86.2906,86.2906,84.1209,85.0755,292965.47695217,0
+BOKF.US,D,20180713,000000,85.0087,86.5158,84.3932,85.3104,374799.61931412,0
+BOKF.US,D,20180716,000000,85.6074,86.3388,85.2151,85.7214,229326.419156,0
+BOKF.US,D,20180717,000000,85.3724,86.4175,85.3104,85.7381,209611.68698616,0
+BOKF.US,D,20180718,000000,86.0527,86.909,85.7381,86.7459,157189.9476488,0
+BOKF.US,D,20180719,000000,86.4617,87.2482,85.8178,86.8216,178246.32318527,0
+BOKF.US,D,20180720,000000,86.9346,87.9836,86.5619,87.6494,115842.10621327,0
+BOKF.US,D,20180723,000000,87.5058,89.0965,87.5058,88.776,216895.62038149,0
+BOKF.US,D,20180724,000000,88.8113,88.8743,87.552,87.8823,222317.12086983,0
+BOKF.US,D,20180725,000000,88.945,89.2037,86.6229,88.4368,452459.30801676,0
+BOKF.US,D,20180726,000000,88.6944,89.7021,86.8647,88.3266,276780.31451866,0
+BOKF.US,D,20180727,000000,88.4781,89.6638,87.8911,88.4978,284480.26924601,0
+BOKF.US,D,20180730,000000,88.4978,89.0267,87.9001,87.9285,343459.68469,0
+BOKF.US,D,20180731,000000,88.0161,88.0161,86.3919,86.9169,182788.99132428,0
+BOKF.US,D,20180801,000000,87.2747,88.1665,87.1144,87.9532,156647.79759998,0
+BOKF.US,D,20180802,000000,87.6247,88.8644,86.1717,88.3365,132696.5645795,0
+BOKF.US,D,20180803,000000,88.2845,88.771,87.1931,87.4547,117533.65505231,0
+BOKF.US,D,20180806,000000,87.2747,88.0966,86.8815,87.785,147418.02359785,0
+BOKF.US,D,20180807,000000,88.0711,89.3423,88.0436,88.2225,140255.13308398,0
+BOKF.US,D,20180808,000000,88.3179,89.0778,87.8086,88.7917,124135.069343,0
+BOKF.US,D,20180809,000000,88.6944,89.2921,87.7299,88.3749,117324.11863569,0
+BOKF.US,D,20180810,000000,88.1045,88.8409,87.5195,88.3926,136643.17281491,0
+BOKF.US,D,20180813,000000,88.2992,88.832,87.4587,87.5471,141215.33879898,0
+BOKF.US,D,20180814,000000,87.7447,88.8497,87.6818,88.4889,129555.55266429,0
+BOKF.US,D,20180815,000000,89.3884,89.6205,87.8538,87.9669,171471.9904925,0
+BOKF.US,D,20180816,000000,88.3463,89.6922,88.3463,89.2449,147717.07071673,0
+BOKF.US,D,20180817,000000,89.0297,89.6137,88.8841,89.5585,105805.71872386,0
+BOKF.US,D,20180820,000000,89.5684,90.1681,89.0906,89.5772,94840.65769864,0
+BOKF.US,D,20180821,000000,89.8054,91.3567,89.6391,90.874,88384.698299099,0
+BOKF.US,D,20180822,000000,90.8356,91.1846,90.4099,91.109,292886.13792063,0
+BOKF.US,D,20180823,000000,91.109,91.5788,90.3902,91.274,341212.76263019,0
+BOKF.US,D,20180824,000000,91.5691,91.9741,90.9555,91.1374,86714.509968541,0
+BOKF.US,D,20180827,000000,91.5788,91.8079,91.0913,91.515,191551.88564083,0
+BOKF.US,D,20180828,000000,91.6703,91.9554,90.5466,91.4118,309115.0385382,0
+BOKF.US,D,20180829,000000,91.4029,91.8374,90.9723,91.7637,200214.08041733,0
+BOKF.US,D,20180830,000000,91.4413,91.9839,91.165,91.5975,92380.130553927,0
+BOKF.US,D,20180831,000000,91.5788,92.2062,91.2023,92.0399,133104.44857495,0
+BOKF.US,D,20180904,000000,91.9839,92.9532,91.5975,92.7852,136995.11262147,0
+BOKF.US,D,20180905,000000,92.8608,93.5579,92.8323,93.028,143251.7072751,0
+BOKF.US,D,20180906,000000,93.1568,93.671,92.9237,93.0005,132660.96373201,0
+BOKF.US,D,20180907,000000,92.8953,94.0858,92.7576,93.8685,247573.37924238,0
+BOKF.US,D,20180910,000000,94.1605,94.2548,93.1951,93.4557,147914.40112849,0
+BOKF.US,D,20180911,000000,93.1666,94.2451,93.1666,93.7181,133705.5943139,0
+BOKF.US,D,20180912,000000,93.6347,93.785,91.8275,92.0399,159160.2002653,0
+BOKF.US,D,20180913,000000,92.5895,92.9237,91.9111,92.5108,219292.06600072,0
+BOKF.US,D,20180914,000000,92.4922,93.205,92.4922,92.7379,173941.67214085,0
+BOKF.US,D,20180917,000000,92.9336,93.0722,91.9554,92.2611,167211.07763215,0
+BOKF.US,D,20180918,000000,92.5738,92.7763,91.9642,92.4626,129672.52687744,0
+BOKF.US,D,20180919,000000,92.5295,93.6611,92.5295,93.2137,192697.21576276,0
+BOKF.US,D,20180920,000000,93.4281,94.4476,93.4281,94.0475,165185.89799382,0
+BOKF.US,D,20180921,000000,94.2087,94.4103,93.607,94.0101,320944.69157375,0
+BOKF.US,D,20180924,000000,94.0012,94.0858,92.3722,92.4548,173694.50054261,0
+BOKF.US,D,20180925,000000,92.7282,92.794,92.2425,92.4548,139759.77272041,0
+BOKF.US,D,20180926,000000,92.5649,92.5836,90.6813,90.7353,229257.25179517,0
+BOKF.US,D,20180927,000000,90.7265,91.0096,89.0641,89.2351,358685.65857558,0
+BOKF.US,D,20180928,000000,89.2449,89.2449,86.7655,87.3141,977056.10470776,0
+BOKF.US,D,20181001,000000,87.4674,88.716,87.0093,87.5107,659707.09872995,0
+BOKF.US,D,20181002,000000,87.1538,88.0141,84.0392,84.5702,746131.71608326,0
+BOKF.US,D,20181003,000000,85.105,87.1538,84.3333,86.911,514757.73961337,0
+BOKF.US,D,20181004,000000,87.1803,87.8607,86.1196,86.6406,368113.78015655,0
+BOKF.US,D,20181005,000000,86.5954,87.8351,85.5916,86.2818,255707.66430906,0
+BOKF.US,D,20181008,000000,85.9751,86.8029,85.9053,86.5856,207987.27117379,0
+BOKF.US,D,20181009,000000,86.2376,86.6141,85.7165,86.3722,189916.28099068,0
+BOKF.US,D,20181010,000000,86.6318,87.5835,85.457,85.4757,298496.83148418,0
+BOKF.US,D,20181011,000000,85.457,85.457,83.0778,83.0955,274919.91594582,0
+BOKF.US,D,20181012,000000,84.0569,84.2093,79.6654,81.5048,345347.54677375,0
+BOKF.US,D,20181015,000000,81.5048,83.0906,80.8609,82.4407,273853.92485543,0
+BOKF.US,D,20181016,000000,82.8183,83.0424,81.4959,82.6737,154128.27476514,0
+BOKF.US,D,20181017,000000,82.6472,83.5262,81.3799,82.5753,181946.77698951,0
+BOKF.US,D,20181018,000000,82.2962,82.5106,80.152,80.7074,186347.04173859,0
+BOKF.US,D,20181019,000000,80.6977,81.2944,78.9556,79.0391,198777.8405131,0
+BOKF.US,D,20181022,000000,79.1099,79.5691,76.4889,77.0915,283407.15798613,0
+BOKF.US,D,20181023,000000,75.8882,77.2665,75.1725,76.4526,636458.72815551,0
+BOKF.US,D,20181024,000000,74.9464,78.0973,72.1268,72.5053,555969.2806614,0
+BOKF.US,D,20181025,000000,72.7039,76.258,72.2959,74.8285,356219.02842844,0
+BOKF.US,D,20181026,000000,73.3556,76.192,73.3556,74.5964,407184.18452014,0
+BOKF.US,D,20181029,000000,75.4654,76.9834,75.3328,76.1114,273905.80037606,0
+BOKF.US,D,20181030,000000,76.1202,77.3599,75.6286,77.3335,333780.3228425,0
+BOKF.US,D,20181031,000000,78.1297,78.5505,76.8497,76.947,349870.88873842,0
+BOKF.US,D,20181101,000000,77.8457,79.918,77.2882,79.2378,325261.54862302,0
+BOKF.US,D,20181102,000000,79.3704,80.4126,79.0824,79.7922,270136.17921097,0
+BOKF.US,D,20181105,000000,79.8749,80.7793,79.2378,79.8562,237432.22354466,0
+BOKF.US,D,20181106,000000,79.5955,80.682,78.8081,80.2239,219774.20319237,0
+BOKF.US,D,20181107,000000,80.3594,80.9424,78.7167,80.7793,228747.65109261,0
+BOKF.US,D,20181108,000000,80.6082,81.8449,80.6082,80.9601,222655.83750447,0
+BOKF.US,D,20181109,000000,80.5354,81.4654,79.572,80.1196,186313.47522525,0
+BOKF.US,D,20181112,000000,79.9053,79.9053,78.6596,78.7844,153906.53234367,0
+BOKF.US,D,20181113,000000,79.0135,80.0134,76.5568,76.6453,531637.62715637,0
+BOKF.US,D,20181114,000000,77.8191,78.0265,75.2609,76.3571,393691.46332352,0
+BOKF.US,D,20181115,000000,76.2038,78,75.7772,77.6657,234664.51194452,0
+BOKF.US,D,20181116,000000,77.2607,77.7385,76.5391,77.4769,334576.76465909,0
+BOKF.US,D,20181119,000000,77.4671,78.1799,76.1674,76.6098,152686.94902556,0
+BOKF.US,D,20181120,000000,75.8155,77.6166,73.3154,73.6939,269401.78458573,0
+BOKF.US,D,20181121,000000,75.2826,75.8312,73.3075,75.2826,228309.25208501,0
+BOKF.US,D,20181123,000000,74.8697,75.5903,74.2563,74.3527,188078.26009341,0
+BOKF.US,D,20181126,000000,75.1765,76.3759,74.5708,74.7605,234540.41756187,0
+BOKF.US,D,20181127,000000,74.3909,75.6042,73.9023,74.6161,380389.96953626,0
+BOKF.US,D,20181128,000000,74.8313,75.8793,74.0743,75.8519,323198.73380305,0
+BOKF.US,D,20181129,000000,75.5451,76.366,74.8609,76.069,340261.71141883,0
+BOKF.US,D,20181130,000000,75.7358,76.6551,75.7358,76.0887,302156.59860559,0
+BOKF.US,D,20181203,000000,77.124,77.2321,75.7358,77.1604,302982.53826722,0
+BOKF.US,D,20181204,000000,76.8458,76.9382,72.9369,73.1876,372480.47839228,0
+BOKF.US,D,20181206,000000,72.0983,74.563,70.7976,72.2781,371456.1911518,0
+BOKF.US,D,20181207,000000,72.4138,73.8926,71.7896,72.1071,314771.50461994,0
+BOKF.US,D,20181210,000000,71.7473,72.0246,69.9581,71.3019,352441.26992681,0
+BOKF.US,D,20181211,000000,72.1071,72.7285,70.7563,71.0404,362074.85925611,0
+BOKF.US,D,20181212,000000,72.1976,72.8298,71.0306,72.0629,253925.58760069,0
+BOKF.US,D,20181213,000000,72.3303,73.4215,70.6079,70.8615,383874.78392145,0
+BOKF.US,D,20181214,000000,69.9934,72.055,69.7152,70.194,414358.26387179,0
+BOKF.US,D,20181217,000000,69.9659,70.6442,69.1647,69.497,573583.56282964,0
+BOKF.US,D,20181218,000000,69.8313,70.8162,67.512,67.6841,458135.10027285,0
+BOKF.US,D,20181219,000000,67.6742,68.0714,65.409,66.1051,482405.72375363,0
+BOKF.US,D,20181220,000000,65.7139,66.6548,65.0286,65.9853,278191.12524611,0
+BOKF.US,D,20181221,000000,65.994,66.9703,64.5608,64.7779,577513.89639193,0
+BOKF.US,D,20181224,000000,64.3071,64.949,63.7113,63.7113,160435.72777231,0
+BOKF.US,D,20181226,000000,63.7851,66.2124,63.144,66.1937,369389.30766355,0
+BOKF.US,D,20181227,000000,65.1201,66.3893,64.1537,66.003,300410.1227447,0
+BOKF.US,D,20181228,000000,66.1573,66.6095,65.4947,65.8063,345891.73115672,0
+BOKF.US,D,20181231,000000,65.8328,66.4768,64.9775,66.1848,249900.65750081,0
+BOKF.US,D,20190102,000000,65.4642,67.0332,65.4642,66.6645,267913.66916088,0
+BOKF.US,D,20190103,000000,66.9182,68.1697,66.3018,67.1345,238498.21463506,0
+BOKF.US,D,20190104,000000,67.8561,69.2551,67.8237,68.9287,197914.26566984,0
+BOKF.US,D,20190107,000000,68.7941,70.0848,68.152,69.552,288757.4567795,0
+BOKF.US,D,20190108,000000,70.6629,71.1368,69.0476,70.0937,316722.43106209,0
+BOKF.US,D,20190109,000000,70.5558,70.9952,70.0534,70.7612,105575.83896582,0
+BOKF.US,D,20190110,000000,70.3178,70.8025,69.8313,70.4457,342628.65919301,0
+BOKF.US,D,20190111,000000,70.0671,70.6265,69.0909,69.9501,309035.69950667,0
+BOKF.US,D,20190114,000000,69.6416,71.1604,69.2178,70.3365,244999.94655279,0
+BOKF.US,D,20190115,000000,70.2737,70.6167,69.5903,70.5558,135832.49065934,0
+BOKF.US,D,20190116,000000,70.8527,72.3038,70.8527,72.168,176126.54700933,0
+BOKF.US,D,20190117,000000,72.0432,73.0342,71.5005,72.7737,270238.91308515,0
+BOKF.US,D,20190118,000000,73.1355,74.2091,72.7285,73.801,217231.2855149,0
+BOKF.US,D,20190122,000000,73.3783,73.8109,72.873,73.2063,179063.10834327,0
+BOKF.US,D,20190123,000000,73.5316,73.6792,72.4699,72.873,188086.39742998,0
+BOKF.US,D,20190124,000000,72.6291,73.3242,72.0717,72.7462,106142.40102435,0
+BOKF.US,D,20190125,000000,73.2632,74.0479,72.9457,73.8109,137556.58884465,0
+BOKF.US,D,20190128,000000,73.6575,74.6879,73.6575,74.5984,147016.24260482,0
+BOKF.US,D,20190129,000000,74.6072,75.7535,74.6072,74.9945,282320.82355431,0
+BOKF.US,D,20190130,000000,76.9618,80.0833,74.8462,76.7977,518477.51959197,0
+BOKF.US,D,20190131,000000,76.1576,76.5833,73.5975,75.0142,349011.38256344,0
+BOKF.US,D,20190201,000000,75.1578,75.7732,74.6072,75.0486,341927.8310811,0
+BOKF.US,D,20190204,000000,75.1293,76.5833,74.6416,76.4918,349950.22776995,0
+BOKF.US,D,20190205,000000,76.482,76.9569,74.7792,76.6826,504437.56251117,0
+BOKF.US,D,20190206,000000,76.5646,77.0434,76.1674,76.7622,356668.61627382,0
+BOKF.US,D,20190207,000000,76.9431,78.0914,76.2273,78.0914,328169.62927897,0
+BOKF.US,D,20190208,000000,78.6538,78.7442,76.9185,77.4003,409122.90495744,0
+BOKF.US,D,20190211,000000,77.827,78.7707,77.182,78.7078,319334.51610038,0
+BOKF.US,D,20190212,000000,79.2151,80.4764,79.0214,79.7962,198588.6474379,0
+BOKF.US,D,20190213,000000,79.9318,80.9768,79.7657,80.6141,260355.10065639,0
+BOKF.US,D,20190214,000000,80.0065,80.7851,79.4078,80.333,314861.01532218,0
+BOKF.US,D,20190215,000000,80.9504,81.9748,79.9879,81.8204,242316.65981955,0
+BOKF.US,D,20190219,000000,81.3848,82.5096,80.9955,82.366,221584.76057872,0
+BOKF.US,D,20190220,000000,82.4133,83.2194,81.7762,83.128,141380.11986449,0
+BOKF.US,D,20190221,000000,83.1653,83.6284,82.3119,83.3826,157956.89162033,0
+BOKF.US,D,20190222,000000,83.3924,84.0905,83.3452,83.8555,348999.17655859,0
+BOKF.US,D,20190225,000000,84.409,85.0785,83.1751,83.3452,365634.94400455,0
+BOKF.US,D,20190226,000000,82.9834,83.1476,81.4035,81.7221,199541.73298341,0
+BOKF.US,D,20190227,000000,81.7221,82.5096,81.7221,82.3759,108667.00969454,0
+BOKF.US,D,20190228,000000,82.3562,82.42,81.8863,82.1035,166466.5113362,0
+BOKF.US,D,20190301,000000,82.4929,82.839,81.5942,82.4133,115627.48396129,0
+BOKF.US,D,20190304,000000,82.3119,82.6747,81.1401,81.7949,157856.1920803,0
+BOKF.US,D,20190305,000000,81.7575,81.8302,80.678,81.4674,127107.23152442,0
+BOKF.US,D,20190306,000000,81.3228,81.5215,79.3262,79.5798,163618.44353743,0
+BOKF.US,D,20190307,000000,79.28,79.28,77.9135,78.4197,129662.35520674,0
+BOKF.US,D,20190308,000000,77.646,78.7442,77.646,78.1239,113297.15420166,0
+BOKF.US,D,20190311,000000,78.4277,78.8356,78.1239,78.3814,189108.65033631,0
+BOKF.US,D,20190312,000000,78.6538,78.753,77.9803,78.2979,116261.17904651,0
+BOKF.US,D,20190313,000000,78.6439,78.7344,78.0639,78.4541,212675.39420397,0
+BOKF.US,D,20190314,000000,78.3166,78.6626,77.8083,78.2467,130187.21341537,0
+BOKF.US,D,20190315,000000,78.2979,78.7914,77.7994,77.9173,281311.79381989,0
+BOKF.US,D,20190318,000000,77.9538,79.3793,77.7994,79.2525,146563.60325823,0
+BOKF.US,D,20190319,000000,79.5238,79.5238,76.7897,76.9735,83001.850159446,0
+BOKF.US,D,20190320,000000,76.8192,76.9785,74.2946,74.623,227391.76738698,0
+BOKF.US,D,20190321,000000,74.0596,74.442,72.9339,73.2348,133815.44835757,0
+BOKF.US,D,20190322,000000,72.6251,72.6251,69.8193,70.3464,219950.17309565,0
+BOKF.US,D,20190325,000000,70.3365,71.1977,69.7378,71.0189,252111.97871313,0
+BOKF.US,D,20190326,000000,71.2823,72.6164,71.2823,72.5702,291617.73058312,0
+BOKF.US,D,20190327,000000,72.58,72.9713,72.2457,72.343,197074.0856692,0
+BOKF.US,D,20190328,000000,72.353,73.9426,72.353,73.861,199566.14499311,0
+BOKF.US,D,20190329,000000,74.4755,74.8127,73.5326,74.0331,260006.21235104,0
+BOKF.US,D,20190401,000000,74.7045,76.2403,74.442,76.1379,270584.74988929,0
+BOKF.US,D,20190402,000000,75.6306,76.4771,75.1488,75.492,133477.74889001,0
+BOKF.US,D,20190403,000000,76.2913,76.6364,75.2128,75.6405,144834.41923756,0
+BOKF.US,D,20190404,000000,75.5402,77.1643,75.3298,76.4722,213572.53556058,0
+BOKF.US,D,20190405,000000,76.6836,76.8576,75.8006,76.7995,173158.4534962,0
+BOKF.US,D,20190408,000000,76.6648,77.4898,76.5882,77.2832,117374.97698925,0
+BOKF.US,D,20190409,000000,76.9834,77.0287,75.7408,76.0662,121176.13033351,0
+BOKF.US,D,20190410,000000,75.9404,76.9735,74.9858,76.9372,195887.05169736,0
+BOKF.US,D,20190411,000000,77.1279,77.9499,76.3571,76.9638,190487.92888457,0
+BOKF.US,D,20190412,000000,77.6539,79.0686,77.4003,78.753,185628.92178648,0
+BOKF.US,D,20190415,000000,78.7177,79.163,76.8477,77.2282,151966.7947393,0
+BOKF.US,D,20190416,000000,77.2645,79.0509,77.0551,78.9507,190130.90324266,0
+BOKF.US,D,20190417,000000,79.2622,79.2622,78.1436,78.99,114384.50580055,0
+BOKF.US,D,20190418,000000,79.0431,79.0431,78.0639,78.3343,110023.91056724,0
+BOKF.US,D,20190422,000000,78.1533,78.6242,76.3562,77.2106,149047.52524557,0
+BOKF.US,D,20190423,000000,77.1191,79.2889,76.5882,79.2889,184009.59180947,0
+BOKF.US,D,20190424,000000,78.0737,78.9704,74.6907,78.2182,202624.76637557,0
+BOKF.US,D,20190425,000000,77.7002,78.6714,73.453,77.8633,173113.69814507,0
+BOKF.US,D,20190426,000000,77.8358,78.925,76.7691,78.8887,126830.56208112,0
+BOKF.US,D,20190429,000000,78.762,80.5177,78.762,79.9318,156940.74171641,0
+BOKF.US,D,20190430,000000,80.1048,80.2061,78.9801,79.107,216101.21289904,0
+BOKF.US,D,20190501,000000,79.0431,79.8699,78.1199,78.4197,219951.19026272,0
+BOKF.US,D,20190502,000000,78.4778,79.5336,78.4778,79.1531,94465.323049446,0
+BOKF.US,D,20190503,000000,79.3793,80.2946,78.5377,80.0703,91574.534233708,0
+BOKF.US,D,20190506,000000,78.8631,80.3447,78.5456,79.9249,161742.78745853,0
+BOKF.US,D,20190507,000000,79.0972,79.2092,78.4611,78.6538,296432.99949716,0
+BOKF.US,D,20190508,000000,78.2182,78.7491,77.6096,77.7002,108507.31446439,0
+BOKF.US,D,20190509,000000,76.9185,77.0728,76.1182,76.9549,136343.10852897,0
+BOKF.US,D,20190510,000000,76.7091,77.2301,76.0987,77.1929,189560.27251584,0
+BOKF.US,D,20190513,000000,75.8136,76.0062,73.5887,73.9337,176683.95456423,0
+BOKF.US,D,20190514,000000,74.2621,75.5127,73.9682,74.8904,186619.64251361,0
+BOKF.US,D,20190515,000000,74.1226,74.271,72.8661,73.4668,243037.83127286,0
+BOKF.US,D,20190516,000000,73.9682,75.147,73.4668,74.7822,171110.89618231,0
+BOKF.US,D,20190517,000000,73.9869,74.8904,73.7637,73.804,70573.08571908,0
+BOKF.US,D,20190520,000000,73.5965,74.2071,73.1659,73.7046,115885.84439733,0
+BOKF.US,D,20190521,000000,74.0528,74.4696,73.5012,74.3899,80428.417469854,0
+BOKF.US,D,20190522,000000,74.0341,74.1904,72.9831,73.5209,76050.530396335,0
+BOKF.US,D,20190523,000000,72.8474,72.873,70.194,70.7642,139456.65693325,0
+BOKF.US,D,20190524,000000,71.2106,72.1179,71.1436,71.823,118991.25546505,0
+BOKF.US,D,20190528,000000,71.7237,71.881,70.5085,70.5715,183390.13706323,0
+BOKF.US,D,20190529,000000,70.2353,71.1486,69.4035,71.0276,151243.58895182,0
+BOKF.US,D,20190530,000000,71.1122,71.415,69.5038,69.9521,133637.44412015,0
+BOKF.US,D,20190531,000000,69.0388,69.2689,68.333,68.4273,201008.48789977,0
+BOKF.US,D,20190603,000000,68.3241,69.667,67.4412,68.9552,248076.87694253,0
+BOKF.US,D,20190604,000000,69.8322,71.066,69.3947,71.066,94323.936826581,0
+BOKF.US,D,20190605,000000,71.0198,71.2203,69.8499,70.5085,87420.423915805,0
+BOKF.US,D,20190606,000000,70.4172,70.7003,69.5442,70.1989,94478.546221369,0
+BOKF.US,D,20190607,000000,69.9767,70.254,69.2443,69.8146,85279.287231382,0
+BOKF.US,D,20190610,000000,70.2894,71.066,68.5817,70.3336,88191.436555612,0
+BOKF.US,D,20190611,000000,70.7278,71.1819,69.6238,69.896,86753.162317239,0
+BOKF.US,D,20190612,000000,70.2894,70.2894,68.6445,68.8914,114464.86199915,0
+BOKF.US,D,20190613,000000,69.0831,69.4753,68.3909,68.9277,108216.40468209,0
+BOKF.US,D,20190614,000000,68.9277,69.1116,67.6408,68.9651,155301.06839798,0
+BOKF.US,D,20190617,000000,68.8717,68.9925,67.5533,67.7047,145590.17437129,0
+BOKF.US,D,20190618,000000,67.8424,69.1381,67.5229,68.9838,141007.8367165,0
+BOKF.US,D,20190619,000000,68.8472,69.9669,68.5728,68.7006,200972.88705228,0
+BOKF.US,D,20190620,000000,69.321,69.321,67.4845,68.5551,177504.80839052,0
+BOKF.US,D,20190621,000000,68.4882,69.0919,68.1786,68.2356,345230.57256059,0
+BOKF.US,D,20190624,000000,68.2071,68.911,67.2505,67.513,140783.04279382,0
+BOKF.US,D,20190625,000000,67.6221,67.7597,66.2978,67.4039,219502.61958443,0
+BOKF.US,D,20190626,000000,67.6319,68.506,67.1915,67.9977,170983.75029844,0
+BOKF.US,D,20190627,000000,67.861,69.0388,67.861,68.5551,129403.99477072,0
+BOKF.US,D,20190628,000000,68.9651,70.08,68.4882,68.9277,327390.47930257,0
+BOKF.US,D,20190701,000000,69.9354,70.195,68.9326,69.4841,120307.46965489,0
+BOKF.US,D,20190702,000000,69.2393,69.8146,67.577,68.1157,121541.293312,0
+BOKF.US,D,20190703,000000,68.5551,69.3849,68.4175,69.2206,193799.8248677,0
+BOKF.US,D,20190705,000000,69.4035,70.6354,69.2206,70.3906,140248.01291448,0
+BOKF.US,D,20190708,000000,69.9866,70.1606,68.2218,68.9179,123546.12960891,0
+BOKF.US,D,20190709,000000,68.8098,69.8233,68.7193,69.7801,106898.1561581,0
+BOKF.US,D,20190710,000000,71.0828,71.0828,68.9464,69.5589,249353.42161662,0
+BOKF.US,D,20190711,000000,69.9354,70.7829,69.4369,70.5272,141731.04250397,0
+BOKF.US,D,20190712,000000,70.6639,71.9686,70.5272,71.7856,127846.71198503,0
+BOKF.US,D,20190715,000000,71.76,72.1327,70.2579,70.5813,226764.17530418,0
+BOKF.US,D,20190716,000000,70.6275,71.0925,70.2254,70.6354,171491.31666686,0
+BOKF.US,D,20190717,000000,70.3906,71.1024,70.084,70.5558,232700.36233045,0
+BOKF.US,D,20190718,000000,70.2894,71.5496,70.2894,70.8094,157368.96905329,0
+BOKF.US,D,20190719,000000,71.1122,71.2302,70.4172,70.7445,286735.32864238,0
+BOKF.US,D,20190722,000000,70.6541,70.7544,69.5294,70.1803,237889.94872662,0
+BOKF.US,D,20190723,000000,70.1517,71.1909,70.0337,70.8271,215046.41064643,0
+BOKF.US,D,20190724,000000,73.0471,77.5113,72.353,76.6541,561452.82834108,0
+BOKF.US,D,20190725,000000,76.6443,77.01,74.0341,74.3801,242246.47529164,0
+BOKF.US,D,20190726,000000,74.9198,76.7386,74.9002,76.2627,256450.19627088,0
+BOKF.US,D,20190729,000000,76.2785,76.2785,74.7655,75.1381,159121.5479166,0
+BOKF.US,D,20190730,000000,74.7271,76.0897,74.5915,76.0239,116537.84848982,0
+BOKF.US,D,20190731,000000,75.9776,77.1358,75.5952,76.4172,314576.20854231,0
+BOKF.US,D,20190801,000000,76.4447,76.4447,72.6438,73.0844,166556.02203844,0
+BOKF.US,D,20190802,000000,73.102,73.4285,71.1201,71.8682,116782.98575393,0
+BOKF.US,D,20190805,000000,70.6639,71.7336,69.3397,70.3051,176178.42252995,0
+BOKF.US,D,20190806,000000,71.0012,71.3659,69.6759,71.1024,184825.35980039,0
+BOKF.US,D,20190807,000000,70.071,71.4308,68.8667,71.3756,201847.65073333,0
+BOKF.US,D,20190808,000000,72.0422,73.5838,71.8967,73.395,217594.41415925,0
+BOKF.US,D,20190809,000000,73.164,73.6693,72.3313,73.3469,202691.89940225,0
+BOKF.US,D,20190812,000000,72.6234,72.9055,71.3345,71.3816,149428.96289719,0
+BOKF.US,D,20190813,000000,71.1063,73.7529,70.6875,72.4207,159912.90389783,0
+BOKF.US,D,20190814,000000,70.8301,71.3963,69.7831,70.2884,181191.02185577,0
+BOKF.US,D,20190815,000000,70.7563,71.8869,69.2178,69.7831,154493.43774363,0
+BOKF.US,D,20190816,000000,70.3041,72.2183,70.3041,71.8417,126135.83697163,0
+BOKF.US,D,20190819,000000,72.7058,72.8965,71.6215,71.8417,157122.81462212,0
+BOKF.US,D,20190820,000000,71.4111,71.4553,70.3041,70.4987,248182.66231791,0
+BOKF.US,D,20190821,000000,71.1338,71.5753,70.3041,71.2449,116977.26466449,0
+BOKF.US,D,20190822,000000,71.8682,72.0786,70.6187,71.4189,116186.92585033,0
+BOKF.US,D,20190823,000000,70.8743,71.4189,69.0486,69.2413,268540.24407661,0
+BOKF.US,D,20190826,000000,70.021,70.021,68.5621,69.1303,272849.98095637,0
+BOKF.US,D,20190827,000000,69.6266,69.6266,67.2672,67.513,173754.51339979,0
+BOKF.US,D,20190828,000000,67.1179,69.0202,67.045,68.3781,231403.47431494,0
+BOKF.US,D,20190829,000000,68.9651,70.2794,68.9651,69.8283,117443.127183,0
+BOKF.US,D,20190830,000000,70.1497,70.3326,69.3505,69.9659,121270.72687112,0
+BOKF.US,D,20190903,000000,69.4516,69.4783,67.742,68.504,157843.98607545,0
+BOKF.US,D,20190904,000000,68.8707,70.7563,68.7351,69.0015,105592.11363895,0
+BOKF.US,D,20190905,000000,69.902,71.3629,69.7801,70.6551,118568.1139635,0
+BOKF.US,D,20190906,000000,70.3719,71.1063,69.8725,70.2971,105062.16959497,0
+BOKF.US,D,20190909,000000,70.5823,72.4571,70.5568,71.997,186649.14035867,0
+BOKF.US,D,20190910,000000,72.1248,73.4235,71.9873,73.395,190119.71440488,0
+BOKF.US,D,20190911,000000,73.512,74.4351,72.5171,74.33,127084.85384886,0
+BOKF.US,D,20190912,000000,73.5219,74.33,73.1591,73.8542,208607.7430871,0
+BOKF.US,D,20190913,000000,74.0556,75.0211,73.4796,74.3771,200709.4407809,0
+BOKF.US,D,20190916,000000,74.443,76.0977,74.1274,75.5451,209699.16335426,0
+BOKF.US,D,20190917,000000,75.0752,75.0752,73.4668,73.7972,127884.34716665,0
+BOKF.US,D,20190918,000000,73.2662,74.7861,73.0648,74.3123,166324.10794625,0
+BOKF.US,D,20190919,000000,74.2306,75.0899,73.8266,73.8719,107419.96286551,0
+BOKF.US,D,20190920,000000,74.0203,75.0211,73.743,74.3397,254906.13665712,0
+BOKF.US,D,20190923,000000,73.7883,74.736,73.512,74.1019,106714.04891824,0
+BOKF.US,D,20190924,000000,74.3123,74.4765,72.9152,73.1178,91797.293822253,0
+BOKF.US,D,20190925,000000,72.7511,74.6082,72.7511,74.2209,98018.287628397,0
+BOKF.US,D,20190926,000000,73.9534,74.0556,73.0548,73.1178,120652.28929196,0
+BOKF.US,D,20190927,000000,73.5406,74.3634,72.9742,73.395,100544.93063272,0
+BOKF.US,D,20190930,000000,73.4766,73.6418,72.7058,72.7324,151767.42999338,0
+BOKF.US,D,20191001,000000,73.3566,73.6772,70.3238,70.6,114406.8834761,0
+BOKF.US,D,20191002,000000,69.9836,70.2333,69.1351,69.553,226885.21818563,0
+BOKF.US,D,20191003,000000,69.4871,70.0131,68.093,68.8707,143794.87449101,0
+BOKF.US,D,20191004,000000,69.2679,69.2866,68.2768,69.1027,222097.4127825,0
+BOKF.US,D,20191007,000000,69.1391,69.2993,68.4509,68.7174,144662.51800255,0
+BOKF.US,D,20191008,000000,67.8257,68.099,66.6832,66.7786,183136.86246257,0
+BOKF.US,D,20191009,000000,67.1276,67.7617,66.4296,67.0912,174014.90816997,0
+BOKF.US,D,20191010,000000,67.2909,68.7281,67.2909,68.2926,155958.15832585,0
+BOKF.US,D,20191011,000000,69.2325,70.3188,68.3487,69.4065,165737.20254629,0
+BOKF.US,D,20191014,000000,69.1578,69.847,68.3192,69.4871,86609.741760229,0
+BOKF.US,D,20191015,000000,69.6002,71.1015,69.1303,70.7298,118815.28556175,0
+BOKF.US,D,20191016,000000,70.6649,71.6372,70.6098,70.9677,100087.20545078,0
+BOKF.US,D,20191017,000000,71.299,71.8682,70.5321,71.7777,144604.53947951,0
+BOKF.US,D,20191018,000000,71.3629,72.1623,71.3629,71.8123,90390.551763082,0
+BOKF.US,D,20191021,000000,72.3086,73.0548,72.117,72.2281,132705.71908312,0
+BOKF.US,D,20191022,000000,72.3834,73.6055,71.6166,72.5122,133021.04087513,0
+BOKF.US,D,20191023,000000,72.7874,73.7353,70.8674,72.2183,197785.08545181,0
+BOKF.US,D,20191024,000000,72.2281,72.2369,70.8202,71.4553,122758.84229597,0
+BOKF.US,D,20191025,000000,71.2449,71.8515,71.2449,71.4189,155382.44176367,0
+BOKF.US,D,20191028,000000,71.9773,72.3923,71.7079,72.1435,97454.777071072,0
+BOKF.US,D,20191029,000000,72.0432,73.2918,72.0432,72.8631,87383.80590125,0
+BOKF.US,D,20191030,000000,72.8248,72.8435,71.4819,72.6862,158839.79263794,0
+BOKF.US,D,20191031,000000,72.3834,72.3834,70.3041,70.894,130865.66385172,0
+BOKF.US,D,20191101,000000,71.3345,73.4235,71.3345,73.3469,175943.45693656,0
+BOKF.US,D,20191104,000000,73.5406,75.5362,73.5406,75.3702,199238.61719625,0
+BOKF.US,D,20191105,000000,75.8479,76.9677,75.5313,76.3611,261508.56811488,0
+BOKF.US,D,20191106,000000,76.0043,76.3434,75.4517,76.2707,150748.22858826,0
+BOKF.US,D,20191107,000000,76.6737,77.8141,76.6737,76.9874,117205.11008839,0
+BOKF.US,D,20191108,000000,77.2459,77.3019,76.258,76.4143,116944.71531822,0
+BOKF.US,D,20191111,000000,76.0633,76.4143,75.6818,76.1733,90735.371400145,0
+BOKF.US,D,20191112,000000,76.0337,76.4387,75.4163,75.9335,150187.76953215,0
+BOKF.US,D,20191113,000000,75.3789,75.9246,74.4283,75.7408,145976.69785827,0
+BOKF.US,D,20191114,000000,75.5451,76.1733,75.1106,75.7015,84322.133017585,0
+BOKF.US,D,20191115,000000,75.9983,76.191,75.027,75.7682,118787.82205084,0
+BOKF.US,D,20191118,000000,75.3592,75.3592,74.447,75.0093,125605.89292765,0
+BOKF.US,D,20191119,000000,75.3141,75.8116,74.8185,75.2591,159397.20019285,0
+BOKF.US,D,20191120,000000,74.9808,75.9599,74.5473,75.4252,207317.97524109,0
+BOKF.US,D,20191121,000000,75.5068,76.1359,75.0722,75.6463,173830.80093012,0
+BOKF.US,D,20191122,000000,75.7408,76.9677,75.5687,76.5528,164484.05271484,0
+BOKF.US,D,20191125,000000,76.5528,77.9753,76.0436,77.5792,183928.21844379,0
+BOKF.US,D,20191126,000000,77.1171,77.764,76.8801,77.2735,151542.6360707,0
+BOKF.US,D,20191127,000000,77.6795,77.9115,77.0895,77.5123,94182.550603713,0
+BOKF.US,D,20191129,000000,77.2735,77.7906,76.8537,77.0513,30275.977867867,0
+BOKF.US,D,20191202,000000,77.4592,78.0324,76.3306,76.4427,83150.35655181,0
+BOKF.US,D,20191203,000000,75.4881,75.7211,74.7861,75.6099,171471.9904925,0
+BOKF.US,D,20191204,000000,75.9502,77.0651,75.9502,76.5528,98093.55799165,0
+BOKF.US,D,20191205,000000,76.8005,77.3285,76.5253,77.1338,164150.42191555,0
+BOKF.US,D,20191206,000000,78.0412,78.403,77.6657,77.7179,114392.64313711,0
+BOKF.US,D,20191209,000000,77.6992,78.4876,77.6992,78.227,144997.16596892,0
+BOKF.US,D,20191210,000000,78.1986,78.4689,77.9233,78.2084,175208.04514424,0
+BOKF.US,D,20191211,000000,78.3539,78.5122,77.6618,77.9302,252672.43776925,0
+BOKF.US,D,20191212,000000,78.3363,80.7419,78.3363,80.5571,175297.55584648,0
+BOKF.US,D,20191213,000000,79.8059,81.0358,79.1591,79.6486,99690.510293096,0
+BOKF.US,D,20191216,000000,80.4352,81.5922,80.3427,81.0732,183471.51042892,0
+BOKF.US,D,20191217,000000,80.9906,81.6159,80.619,81.4065,130835.14883959,0
+BOKF.US,D,20191218,000000,81.4065,81.5962,80.6573,80.8707,114674.39841577,0
+BOKF.US,D,20191219,000000,80.9434,80.9434,80.4352,80.8618,121212.74834807,0
+BOKF.US,D,20191220,000000,80.0292,80.6573,79.9053,80.1864,346434.89837263,0
+BOKF.US,D,20191223,000000,80.4352,80.4726,79.7892,80.3909,113266.63918953,0
+BOKF.US,D,20191224,000000,80.6111,80.6663,80.1952,80.6013,35131.933464751,0
+BOKF.US,D,20191226,000000,80.6573,81.0545,80.2239,80.8235,118943.4486127,0
+BOKF.US,D,20191227,000000,81.028,81.028,80.1579,80.4539,74936.732453606,0
+BOKF.US,D,20191230,000000,80.7134,81.1017,80.2239,80.5374,100407.61307814,0
+BOKF.US,D,20191231,000000,80.3909,81.0545,80.3054,80.8048,108969.10831462,0
+BOKF.US,D,20200102,000000,81.3338,81.3338,79.9633,80.8136,139372.23206637,0
+BOKF.US,D,20200103,000000,80.0016,80.6406,79.5444,80.3427,209197.69998827,0
+BOKF.US,D,20200106,000000,79.8816,79.8816,79.1315,79.5671,207376.9709312,0
+BOKF.US,D,20200107,000000,79.4559,79.7608,78.7983,79.3341,111802.93577439,0
+BOKF.US,D,20200108,000000,79.2151,80.3103,79.2151,80.0566,122650.00541937,0
+BOKF.US,D,20200109,000000,80.3427,80.5,79.6261,79.8816,240660.71182797,0
+BOKF.US,D,20200110,000000,80.1579,80.2769,78.577,79.0755,156578.63023915,0
+BOKF.US,D,20200113,000000,78.9644,79.686,78.754,79.6585,130772.08448119,0
+BOKF.US,D,20200114,000000,79.3911,79.7981,79.3724,79.686,142110.44582146,0
+BOKF.US,D,20200115,000000,79.4108,79.7608,79.0952,79.6408,155692.67772031,0
+BOKF.US,D,20200116,000000,80.1952,80.5472,79.8816,80.093,117635.37175941,0
+BOKF.US,D,20200117,000000,80.4174,80.4903,79.4648,80.0105,196196.27048694,0
+BOKF.US,D,20200121,000000,79.6673,79.7892,78.587,78.9093,275669.56807713,0
+BOKF.US,D,20200122,000000,73.9633,77.2921,73.5386,76.6717,512887.16936984,0
+BOKF.US,D,20200123,000000,74.2326,76.1261,73.4649,75.9886,378182.71699221,0
+BOKF.US,D,20200124,000000,76.1458,76.424,74.7036,75.1283,289075.83007273,0
+BOKF.US,D,20200127,000000,74.158,74.4607,73.6496,74.0006,452291.47545004,0
+BOKF.US,D,20200128,000000,74.675,75.027,73.9721,74.2513,229851.27736463,0
+BOKF.US,D,20200129,000000,74.4283,75.4733,73.2662,73.5955,186724.41072192,0
+BOKF.US,D,20200130,000000,72.7707,74.4096,72.7707,74.3417,194019.53295504,0
+BOKF.US,D,20200131,000000,73.8796,74.0282,72.521,72.9477,209974.81563051,0
+BOKF.US,D,20200203,000000,73.4549,74.1481,73.1866,73.4903,162224.92465018,0
+BOKF.US,D,20200204,000000,74.6652,75.0722,74.1284,74.2789,192002.49065326,0
+BOKF.US,D,20200205,000000,75.1665,76.0633,75.1665,75.7496,149125.84711004,0
+BOKF.US,D,20200206,000000,76.3021,76.5616,74.8422,74.8422,128192.54878917,0
+BOKF.US,D,20200207,000000,74.4696,74.5561,73.3911,73.6132,215460.39764433,0
+BOKF.US,D,20200210,000000,73.3528,73.5091,72.928,73.0942,313856.05425606,0
+BOKF.US,D,20200211,000000,73.3832,74.8245,73.3832,73.924,211914.55323487,0
+BOKF.US,D,20200212,000000,74.5561,74.7418,73.7922,74.2111,248177.57648255,0
+BOKF.US,D,20200213,000000,73.8748,75.318,73.8207,75.1224,145184.32470998,0
+BOKF.US,D,20200214,000000,75.1508,75.4359,74.7517,75.2069,155798.46309569,0
+BOKF.US,D,20200218,000000,74.9552,75.2905,73.7273,74.2769,158805.20895753,0
+BOKF.US,D,20200219,000000,74.4607,75.0025,74.155,74.5934,119713.44408543,0
+BOKF.US,D,20200220,000000,74.5836,75.839,74.4175,75.3278,138772.10349448,0
+BOKF.US,D,20200221,000000,74.9091,75.3947,74.448,75.0398,154222.87130275,0
+BOKF.US,D,20200224,000000,72.5456,73.5798,72.4531,73.4579,191871.27610111,0
+BOKF.US,D,20200225,000000,73.5798,73.8944,71.6697,71.9863,326210.56550024,0
+BOKF.US,D,20200226,000000,72.4699,72.927,71.3776,71.829,291613.66191483,0
+BOKF.US,D,20200227,000000,70.4614,71.5979,69.1852,69.2796,296669.99942469,0
+BOKF.US,D,20200228,000000,67.333,68.2828,65.993,67.3715,325471.08503963,0
+BOKF.US,D,20200302,000000,67.1836,69.669,66.3627,69.5117,252768.05147391,0
+BOKF.US,D,20200303,000000,69.2886,70.0887,66.0973,66.8131,257452.1058358,0
+BOKF.US,D,20200304,000000,67.6142,67.9308,65.826,67.8836,171091.57000796,0
+BOKF.US,D,20200305,000000,65.763,66.3155,64.6728,65.5674,230659.92518605,0
+BOKF.US,D,20200306,000000,63.3986,64.832,59.4061,60.6076,646660.91387749,0
+BOKF.US,D,20200309,000000,49.3282,49.3282,44.74,45.1302,1468887.9157082,0
+BOKF.US,D,20200310,000000,47.0031,49.7854,42.1642,47.8869,1207857.4161167,0
+BOKF.US,D,20200311,000000,46.5283,46.9549,42.7923,44.0979,1102673.1864731,0
+BOKF.US,D,20200312,000000,41.2509,44.2562,39.3524,39.4193,809038.41358832,0
+BOKF.US,D,20200313,000000,42.1907,47.299,40.1133,47.2715,807690.66721927,0
+BOKF.US,D,20200316,000000,40.014,47.3915,40.014,42.6843,867219.35288159,0
+BOKF.US,D,20200317,000000,43.6792,46.7701,41.7896,44.1245,938584.81174897,0
+BOKF.US,D,20200318,000000,41.1201,41.4749,38.0655,39.6415,734177.96866505,0
+BOKF.US,D,20200319,000000,38.7291,38.9248,35.3226,37.109,799684.54520354,0
+BOKF.US,D,20200320,000000,37.8365,42.0236,34.2264,34.6531,833340.5692483,0
+BOKF.US,D,20200323,000000,34.5891,34.9048,32.1688,32.9415,566067.71534214,0
+BOKF.US,D,20200324,000000,35.2125,38.6278,33.787,38.386,410102.43684679,0
+BOKF.US,D,20200325,000000,39.1951,41.6619,38.0704,40.0809,514557.35770039,0
+BOKF.US,D,20200326,000000,40.4152,43.6988,40.0888,41.6873,472738.56791099,0
+BOKF.US,D,20200327,000000,39.5678,40.3867,37.4913,38.4587,465410.89633161,0
+BOKF.US,D,20200330,000000,38.1707,39.2865,36.8592,38.9327,368886.82713049,0
+BOKF.US,D,20200331,000000,38.8884,41.3925,38.2828,39.6041,430374.57657153,0
+BOKF.US,D,20200401,000000,37.7254,38.5256,36.8966,38.3378,333247.32729731,0
+BOKF.US,D,20200402,000000,38.3004,41.938,38.3004,39.3908,513307.25937015,0
+BOKF.US,D,20200403,000000,39.436,40.5824,37.9024,38.9799,400799.42681558,0
+BOKF.US,D,20200406,000000,40.7584,43.2888,40.6275,43.0284,387142.94172053,0
+BOKF.US,D,20200407,000000,45.3829,47.0582,44.4529,45.1784,894108.16440308,0
+BOKF.US,D,20200408,000000,45.7555,47.0483,44.5079,46.3897,393669.08564797,0
+BOKF.US,D,20200409,000000,47.94,51.9895,47.94,49.9889,453697.20034214,0
+BOKF.US,D,20200413,000000,49.9348,49.9348,46.659,46.835,334360.10807297,0
+BOKF.US,D,20200414,000000,47.8948,49.0352,44.2317,45.0477,398832.22570029,0
+BOKF.US,D,20200415,000000,42.6567,43.2249,41.6422,42.7845,427652.63748958,0
+BOKF.US,D,20200416,000000,42.7216,42.7216,39.5481,40.2815,327052.77983502,0
+BOKF.US,D,20200417,000000,41.8663,44.3418,41.5595,44.2317,367955.10209347,0
+BOKF.US,D,20200420,000000,42.8534,44.7262,41.1869,42.0049,609268.83518102,0
+BOKF.US,D,20200421,000000,40.0711,41.4455,38.4587,39.9856,547141.28765232,0
+BOKF.US,D,20200422,000000,39.5776,42.5328,39.5776,41.242,677377.3250871,0
+BOKF.US,D,20200423,000000,41.8182,43.8198,40.311,42.292,319284.6749139,0
+BOKF.US,D,20200424,000000,42.6843,43.5602,41.4917,43.0107,355784.69808913,0
+BOKF.US,D,20200427,000000,42.8435,45.6719,42.8435,45.262,325454.8103665,0
+BOKF.US,D,20200428,000000,46.9185,49.1473,46.6492,47.067,372953.46108028,0
+BOKF.US,D,20200429,000000,48.5751,50.6308,48.4356,49.6919,311256.17522261,0
+BOKF.US,D,20200430,000000,48.3135,48.6203,46.7464,48.1936,251254.50687228,0
+BOKF.US,D,20200501,000000,47.3187,47.3187,45.3741,46.1076,189807.44411409,0
+BOKF.US,D,20200504,000000,45.4016,46.1076,44.792,46.0986,210298.27475908,0
+BOKF.US,D,20200505,000000,47.4494,47.8869,44.9927,45.1125,149653.75681988,0
+BOKF.US,D,20200506,000000,45.3357,45.3357,42.992,43.1965,169653.29576959,0
+BOKF.US,D,20200507,000000,43.9967,46.3611,43.8679,44.1245,212801.52292077,0
+BOKF.US,D,20200508,000000,45.3122,46.5824,45.3122,46.3473,148439.25933713,0
+BOKF.US,D,20200511,000000,45.613,45.613,43.22,44.033,237753.6483391,0
+BOKF.US,D,20200512,000000,44.9827,44.9827,41.8024,41.8112,354567.14910516,0
+BOKF.US,D,20200513,000000,41.3992,41.767,37.7489,38.1432,422042.9610931,0
+BOKF.US,D,20200514,000000,37.7116,39.7053,35.5527,39.4153,746780.66867454,0
+BOKF.US,D,20200515,000000,39.2364,39.5746,38.3221,39.1499,441136.20418255,0
+BOKF.US,D,20200518,000000,41.6432,44.8038,41.6432,44.4568,262993.63203852,0
+BOKF.US,D,20200519,000000,44.625,45.5992,42.8387,43.0352,384441.34597999,0
+BOKF.US,D,20200520,000000,44.2484,46.6757,44.2484,46.4211,289205.01029074,0
+BOKF.US,D,20200521,000000,46.2982,47.4573,45.5579,45.726,233813.14310611,0
+BOKF.US,D,20200522,000000,45.7831,46.9677,44.4745,44.6151,165455.44726763,0
+BOKF.US,D,20200526,000000,46.8458,49.4521,46.8458,49.2073,284556.55677633,0
+BOKF.US,D,20200527,000000,51.728,53.3304,50.0872,52.1409,563233.88788237,0
+BOKF.US,D,20200528,000000,52.7799,52.7799,49.0922,49.337,325368.35116546,0
+BOKF.US,D,20200529,000000,48.293,49.3567,47.1181,47.9184,578280.84036345,0
+BOKF.US,D,20200601,000000,48.1514,49.9219,47.5508,49.337,170172.05097579,0
+BOKF.US,D,20200602,000000,50.325,50.5433,48.0019,48.3312,480537.18784423,0
+BOKF.US,D,20200603,000000,50.1845,53.2794,49.6791,52.2362,388361.50787156,0
+BOKF.US,D,20200604,000000,52.3582,54.4453,51.4743,54.0776,228266.53106802,0
+BOKF.US,D,20200605,000000,58.6226,60.4748,57.0142,60.0992,447971.56689957,0
+BOKF.US,D,20200608,000000,61.7362,63.6091,60.7579,63.4586,289028.02322038,0
+BOKF.US,D,20200609,000000,61.163,62.6859,59.9311,62.1776,327632.56506548,0
+BOKF.US,D,20200610,000000,61.7076,61.7076,56.9297,57.0801,305953.68328158,0
+BOKF.US,D,20200611,000000,52.7996,54.4276,51.1538,51.6325,251840.39510518,0
+BOKF.US,D,20200612,000000,55.0667,55.0667,52.2166,53.5418,241658.55272461,0
+BOKF.US,D,20200615,000000,50.6829,55.6044,50.6829,55.1974,271882.65507186,0
+BOKF.US,D,20200616,000000,58.3876,58.6226,55.8138,57.5314,240662.74616212,0
+BOKF.US,D,20200617,000000,57.5402,58.7819,55.5847,56.0065,229841.10569391,0
+BOKF.US,D,20200618,000000,55.217,58.1222,55.0755,57.3063,176200.80020552,0
+BOKF.US,D,20200619,000000,58.4624,58.4624,55.4422,56.5246,545750.82026628,0
+BOKF.US,D,20200622,000000,55.8482,57.4291,55.5847,56.1678,275503.76984456,0
+BOKF.US,D,20200623,000000,57.1361,57.847,55.5947,56.1098,209225.16349919,0
+BOKF.US,D,20200624,000000,55.0116,55.1129,51.6897,51.9521,269675.40252783,0
+BOKF.US,D,20200625,000000,51.5195,53.6559,51.3514,52.659,257405.31615054,0
+BOKF.US,D,20200626,000000,52.545,52.545,49.2073,49.3567,334516.75180191,0
+BOKF.US,D,20200629,000000,50.0163,52.2639,49.4039,51.4743,304478.79102864,0
+BOKF.US,D,20200630,000000,51.1714,53.4681,51.1714,53.0916,214580.54812792,0
+BOKF.US,D,20200701,000000,53.2714,53.5713,49.7048,50.0802,199797.04191823,0
+BOKF.US,D,20200702,000000,52.2166,53.477,50.2769,50.4204,328823.6677056,0
+BOKF.US,D,20200706,000000,51.8695,52.7662,49.9672,50.5797,251030.73011668,0
+BOKF.US,D,20200707,000000,50.0902,50.0902,48.7442,48.8947,265033.05201585,0
+BOKF.US,D,20200708,000000,48.7639,49.8788,47.5221,48.632,253627.55764889,0
+BOKF.US,D,20200709,000000,48.0119,48.464,46.7878,46.8645,302321.37967109,0
+BOKF.US,D,20200710,000000,46.6953,48.464,46.6953,48.406,183922.11544137,0
+BOKF.US,D,20200713,000000,49.2161,50.8196,47.9538,49.7892,201288.20884429,0
+BOKF.US,D,20200714,000000,49.4039,50.4853,48.3696,48.6803,198638.48862437,0
+BOKF.US,D,20200715,000000,49.8748,51.6238,49.8748,51.3613,190066.82171718,0
+BOKF.US,D,20200716,000000,50.9376,52.6689,50.4283,50.908,170019.47591514,0
+BOKF.US,D,20200717,000000,50.7487,51.1538,48.406,48.8023,200670.7884322,0
+BOKF.US,D,20200720,000000,48.0314,48.229,46.9962,47.6637,368796.29926117,0
+BOKF.US,D,20200721,000000,48.5957,51.9521,48.2663,51.8695,245642.79614166,0
+BOKF.US,D,20200722,000000,50.3546,54.2753,50.3546,52.659,519985.97835823,0
+BOKF.US,D,20200723,000000,53.4957,54.8229,52.5932,53.8721,488328.68760798,0
+BOKF.US,D,20200724,000000,53.9745,54.8033,52.9776,52.9874,215053.53081593,0
+BOKF.US,D,20200727,000000,52.545,52.7249,51.5775,52.0189,153033.80299676,0
+BOKF.US,D,20200728,000000,51.6415,52.545,51.2836,51.7918,144387.88289339,0
+BOKF.US,D,20200729,000000,51.7084,53.9655,51.2001,53.9655,290222.17736173,0
+BOKF.US,D,20200730,000000,52.4416,53.4023,51.7368,53.2036,202577.9766903,0
+BOKF.US,D,20200731,000000,53.2891,53.2891,51.3967,52.3955,255784.96900645,0
+BOKF.US,D,20200803,000000,52.6296,52.6776,51.5392,51.7565,200577.20906167,0
+BOKF.US,D,20200804,000000,51.5677,52.0288,51.2384,51.6148,154315.4335062,0
+BOKF.US,D,20200805,000000,52.2726,53.477,51.6798,53.4583,118813.25122762,0
+BOKF.US,D,20200806,000000,53.185,54.3225,53.064,53.7208,137431.47729493,0
+BOKF.US,D,20200807,000000,53.2135,55.9033,52.9402,55.8286,178048.99277349,0
+BOKF.US,D,20200810,000000,56.3172,58.0298,56.1481,57.38,212171.89650382,0
+BOKF.US,D,20200811,000000,58.4722,59.6353,58.2933,58.4624,273056.46587178,0
+BOKF.US,D,20200812,000000,59.6303,59.6303,56.2336,57.316,193955.45142956,0
+BOKF.US,D,20200813,000000,57.2689,57.6817,56.6564,57.0417,194172.10801567,0
+BOKF.US,D,20200814,000000,56.8344,57.318,55.7716,56.8344,999416.48842923,0
+BOKF.US,D,20200817,000000,56.5866,56.8344,54.994,55.8374,384000.91263825,0
+BOKF.US,D,20200818,000000,55.3439,56.8893,54.9074,55.0874,293253.33523326,0
+BOKF.US,D,20200819,000000,55.1551,55.7135,54.4149,54.6705,299541.46206609,0
+BOKF.US,D,20200820,000000,53.6657,54.1385,53.0011,53.1909,264856.0649455,0
+BOKF.US,D,20200821,000000,52.9156,53.2007,51.6158,52.0141,187613.41474196,0
+BOKF.US,D,20200824,000000,52.716,54.6233,52.0809,54.3962,254537.92217743,0
+BOKF.US,D,20200825,000000,54.8612,55.3253,53.7109,54.7079,207909.96647641,0
+BOKF.US,D,20200826,000000,54.9162,54.9162,53.4288,53.4288,115042.61289547,0
+BOKF.US,D,20200827,000000,53.3237,54.8877,53.1329,54.2251,96557.635714463,0
+BOKF.US,D,20200828,000000,54.8612,55.1109,53.9872,54.3579,176461.1949757,0
+BOKF.US,D,20200831,000000,54.0816,54.1966,53.0867,53.2577,252221.83275679,0
+BOKF.US,D,20200901,000000,52.9814,53.6844,52.66,53.3137,146983.69325854,0
+BOKF.US,D,20200902,000000,52.9913,54.2251,52.8114,53.9311,322472.47651437,0
+BOKF.US,D,20200903,000000,54.0265,56.1973,53.6362,54.0354,216993.2684203,0
+BOKF.US,D,20200904,000000,55.392,55.7077,54.29,55.2761,188691.61183721,0
+BOKF.US,D,20200908,000000,54.3962,54.3962,52.3375,52.4506,241831.47112668,0
+BOKF.US,D,20200909,000000,52.8212,52.8212,51.5195,51.7496,169390.86666527,0
+BOKF.US,D,20200910,000000,52.2432,52.3375,50.5159,50.5443,153255.54541824,0
+BOKF.US,D,20200911,000000,50.7813,51.028,49.9456,50.6584,239110.54921179,0
+BOKF.US,D,20200914,000000,51.2168,52.3326,50.8756,52.0809,243696.95553486,0
+BOKF.US,D,20200915,000000,52.3179,52.3179,50.5059,50.5718,143347.32097977,0
+BOKF.US,D,20200916,000000,50.562,52.0426,50.0596,51.2738,162865.73990489,0
+BOKF.US,D,20200917,000000,50.269,51.7398,50.2317,51.5402,231438.05799535,0
+BOKF.US,D,20200918,000000,51.3504,51.4645,49.9642,50.213,486978.90690478,0
+BOKF.US,D,20200921,000000,48.9114,50.0134,47.5458,48.0403,201637.09714964,0
+BOKF.US,D,20200922,000000,48.1819,49.1974,47.0532,47.4415,155429.23144893,0
+BOKF.US,D,20200923,000000,47.9262,49.1974,46.4074,46.4359,151624.00943637,0
+BOKF.US,D,20200924,000000,46.6354,48.1229,45.9246,47.2705,176083.82599235,0
+BOKF.US,D,20200925,000000,46.7957,47.5271,46.7494,47.4789,81683.601635449,0
+BOKF.US,D,20200928,000000,48.3716,49.6939,48.3716,48.9496,182181.7425829,0
+BOKF.US,D,20200929,000000,48.7304,48.7304,47.2528,48.3529,160623.90368045,0
+BOKF.US,D,20200930,000000,48.8563,49.9181,48.3135,48.8651,277205.49035433,0
+BOKF.US,D,20201001,000000,48.695,49.6713,48.1278,48.988,144567.92146495,0
+BOKF.US,D,20201002,000000,47.8879,51.9296,47.8879,51.1892,237509.52824207,0
+BOKF.US,D,20201005,000000,51.7683,53.3796,51.492,52.716,197983.43303067,0
+BOKF.US,D,20201006,000000,53.4838,55.3626,53.1624,53.3993,186854.60810701,0
+BOKF.US,D,20201007,000000,53.9401,55.5425,53.8653,54.29,159773.55200911,0
+BOKF.US,D,20201008,000000,55.0971,55.3724,54.2448,54.9261,153326.7471132,0
+BOKF.US,D,20201009,000000,55.3154,55.3154,53.7502,54.4336,140162.57088052,0
+BOKF.US,D,20201012,000000,54.3579,55.0587,52.9431,54.7363,182539.78539189,0
+BOKF.US,D,20201013,000000,54.8514,54.8514,52.9008,52.9814,139728.24054121,0
+BOKF.US,D,20201014,000000,53.0582,53.6175,52.137,52.2048,206139.07860582,0
+BOKF.US,D,20201015,000000,51.1794,53.3237,51.1794,53.2283,218679.73142399,0
+BOKF.US,D,20201016,000000,53.3895,53.4937,52.4122,53.1811,115859.39805347,0
+BOKF.US,D,20201019,000000,53.4573,54.0118,52.2883,52.4407,245594.98928933,0
+BOKF.US,D,20201020,000000,52.8114,54.1485,52.655,53.8554,395905.83603707,0
+BOKF.US,D,20201021,000000,56.6535,56.8048,54.8877,55.0037,339169.27398459,0
+BOKF.US,D,20201022,000000,56.1501,57.8578,54.1485,57.5824,319900.06099185,0
+BOKF.US,D,20201023,000000,58.4182,59.595,57.9246,59.3756,506885.88365102,0
+BOKF.US,D,20201026,000000,59.0807,59.0807,56.2729,57.1931,251933.9744757,0
+BOKF.US,D,20201027,000000,57.0988,57.4321,55.2013,55.2013,286190.12709234,0
+BOKF.US,D,20201028,000000,53.7975,55.2013,52.9579,54.1288,304790.04415238,0
+BOKF.US,D,20201029,000000,53.7876,55.7804,53.1721,55.6104,356227.16576501,0
+BOKF.US,D,20201030,000000,55.5523,56.1973,55.1453,55.7234,341141.56093522,0
+BOKF.US,D,20201102,000000,56.5493,57.5924,55.5238,56.6732,272897.7878087,0
+BOKF.US,D,20201103,000000,57.8862,59.0247,57.5167,58.5784,249308.6662655,0
+BOKF.US,D,20201104,000000,57.7535,57.9424,54.5289,54.643,227144.59578873,0
+BOKF.US,D,20201105,000000,54.7167,58.541,53.646,58.1615,348656.39125567,0
+BOKF.US,D,20201106,000000,58.7298,58.7298,56.9945,56.9945,180924.52408318,0
+BOKF.US,D,20201109,000000,61.9937,66.9271,60.5525,64.896,497930.74475807,0
+BOKF.US,D,20201110,000000,65.9685,66.4148,65.0286,65.532,329788.95925597,0
+BOKF.US,D,20201111,000000,65.7129,65.7129,62.5826,63.8056,279665.00033197,0
+BOKF.US,D,20201112,000000,62.2602,63.7781,61.9741,63.1046,195498.49387624,0
+BOKF.US,D,20201113,000000,64.2235,65.0218,63.8696,64.6531,332463.09148558,0
+BOKF.US,D,20201116,000000,67.3479,68.3527,66.2811,67.5593,233612.76119312,0
+BOKF.US,D,20201117,000000,65.8958,67.4501,65.3216,67.1473,226716.36845185,0
+BOKF.US,D,20201118,000000,67.4826,68.4637,66.3254,66.4217,154372.39486218,0
+BOKF.US,D,20201119,000000,65.9449,66.7559,64.7582,66.642,134521.36230483,0
+BOKF.US,D,20201120,000000,66.3834,66.6321,65.5124,66.0688,161005.34133207,0
+BOKF.US,D,20201123,000000,66.9289,67.6644,66.3932,66.6124,224457.24038718,0
+BOKF.US,D,20201124,000000,68.038,69.8636,67.8167,69.6071,392126.04320128,0
+BOKF.US,D,20201125,000000,68.5827,68.5827,66.8622,67.6644,198375.042353,0
+BOKF.US,D,20201127,000000,67.6084,67.8167,66.4788,66.9467,92531.688447504,0
+BOKF.US,D,20201130,000000,66.4975,67.8167,63.8303,64.0121,170499.57877265,0
+BOKF.US,D,20201201,000000,65.7994,66.9094,65.3895,65.591,196392.58373164,0
+BOKF.US,D,20201202,000000,65.2263,66.7659,64.8811,66.6892,241506.99483104,0
+BOKF.US,D,20201203,000000,66.9192,67.2446,66.2595,66.6695,135502.92852834,0
+BOKF.US,D,20201204,000000,67.5985,68.2857,66.8425,67.751,239702.54044711,0
+BOKF.US,D,20201207,000000,67.4167,67.7027,66.4217,67.4265,157231.65149872,0
+BOKF.US,D,20201208,000000,66.7559,67.8463,66.7559,67.2446,164847.18135918,0
+BOKF.US,D,20201209,000000,67.8945,68.5728,67.2446,67.6546,150293.55490754,0
+BOKF.US,D,20201210,000000,66.8425,67.5493,66.0973,67.2446,145367.41478275,0
+BOKF.US,D,20201211,000000,66.2871,67.8846,66.2871,67.2819,326119.02046385,0
+BOKF.US,D,20201214,000000,68.2582,68.7744,66.7373,66.8799,150084.0184909,0
+BOKF.US,D,20201215,000000,68.4401,68.4401,66.5417,67.569,231448.22966607,0
+BOKF.US,D,20201216,000000,67.6546,67.9131,66.9949,67.3105,272312.91674288,0
+BOKF.US,D,20201217,000000,67.3302,67.688,66.3254,66.5171,176846.70129559,0
+BOKF.US,D,20201218,000000,66.3834,66.9025,64.8065,64.9402,337957.82800304,0
+BOKF.US,D,20201221,000000,65.4465,66.7894,63.9639,65.0169,289125.6712592,0
+BOKF.US,D,20201222,000000,65.5516,65.7434,64.2933,64.3081,182565.21456867,0
+BOKF.US,D,20201223,000000,64.6806,66.7275,64.424,66.4031,264663.82036909,0
+BOKF.US,D,20201224,000000,66.4316,66.8898,65.409,65.6745,76460.448725941,0
+BOKF.US,D,20201228,000000,66.115,67.2545,65.7237,66.3834,199636.32952101,0
+BOKF.US,D,20201229,000000,66.4788,66.9566,65.3216,65.6283,184092.99950929,0
+BOKF.US,D,20201230,000000,65.647,66.8898,64.8163,65.9725,144682.86134398,0
+BOKF.US,D,20201231,000000,66.1248,66.4975,65.1339,65.475,191365.74406683,0
+BOKF.US,D,20210104,000000,67.1384,67.1384,65.007,66.3647,219531.10026241,0
+BOKF.US,D,20210105,000000,66.4502,68.3771,66.3352,67.511,219741.6538461,0
+BOKF.US,D,20210106,000000,69.6523,73.7706,69.3465,72.8946,400429.17800173,0
+BOKF.US,D,20210107,000000,73.1424,74.6249,72.5505,74.1,396319.82303495,0
+BOKF.US,D,20210108,000000,73.9937,74.0429,72.0826,72.5407,350111.95733425,0
+BOKF.US,D,20210111,000000,71.9302,74.1461,70.9912,73.9544,285379.44493676,0
+BOKF.US,D,20210112,000000,74.5197,75.5038,74.0803,74.2808,378872.35626635,0
+BOKF.US,D,20210113,000000,73.6408,74.1953,71.9479,73.574,387518.27636972,0
+BOKF.US,D,20210114,000000,74.797,77.1781,73.8119,77.006,593202.6812948,0
+BOKF.US,D,20210115,000000,75.7053,76.3267,74.6338,75.7742,207177.60618529,0
+BOKF.US,D,20210119,000000,75.8676,77.0828,75.5235,76.9008,243006.29909367,0
+BOKF.US,D,20210120,000000,77.1967,78.1042,75.7152,76.1154,508331.27805889,0
+BOKF.US,D,20210121,000000,76.4506,77.2558,74.1,74.8068,253097.61360491,0
+BOKF.US,D,20210122,000000,74.3574,75.8293,73.7755,75.6473,249092.00967937,0
+BOKF.US,D,20210125,000000,74.6917,75.3809,73.7657,75.2374,200702.3206114,0
+BOKF.US,D,20210126,000000,75.9069,75.9069,74.0528,74.2985,152505.89328692,0
+BOKF.US,D,20210127,000000,73.1621,73.7932,72.0442,72.6458,202995.0151894,0
+BOKF.US,D,20210128,000000,73.8414,75.1705,72.2821,73.0283,362227.43431674,0
+BOKF.US,D,20210129,000000,72.5023,74.672,70.4377,70.6187,420701.31772646,0
+BOKF.US,D,20210201,000000,70.8674,72.8179,69.6159,72.4641,299851.69802273,0
+BOKF.US,D,20210202,000000,73.0667,73.9279,72.3784,73.3429,149433.03156548,0
+BOKF.US,D,20210203,000000,72.9899,74.2051,71.8909,74.1953,205522.67536079,0
+BOKF.US,D,20210204,000000,74.8255,77.3983,74.5295,77.3492,247203.13042856,0
+BOKF.US,D,20210205,000000,78.1426,78.1426,76.6227,77.3492,168905.67797241,0
+BOKF.US,D,20210208,000000,77.9046,78.2212,77.2558,78.2212,152868.00476419,0
+BOKF.US,D,20210209,000000,78.0295,79.9888,77.6372,79.923,157389.31239472,0
+BOKF.US,D,20210210,000000,80.4007,81.203,79.3577,80.0272,113441.59192575,0
+BOKF.US,D,20210211,000000,80.0656,81.201,78.526,79.4972,127796.87079855,0
+BOKF.US,D,20210212,000000,78.9684,80.2493,77.0738,79.4874,105910.48693217,0
+BOKF.US,D,20210216,000000,80.094,81.028,79.9505,80.8933,202363.35443832,0
+BOKF.US,D,20210217,000000,80.2956,81.0948,79.5945,79.9692,99693.56179431,0
+BOKF.US,D,20210218,000000,79.103,80.2296,78.4679,79.0843,150975.0568451,0
+BOKF.US,D,20210219,000000,79.6418,81.6621,79.1129,81.6051,127634.12406719,0
+BOKF.US,D,20210222,000000,81.3741,83.9911,80.4784,83.4337,179249.24991726,0
+BOKF.US,D,20210223,000000,83.5192,85.1748,83.3265,84.9054,222632.44266184,0
+BOKF.US,D,20210224,000000,85.5307,86.9061,85.2888,86.6563,180052.81190334,0
+BOKF.US,D,20210225,000000,87.6474,87.6709,84.5593,85.0401,217458.11377174,0
+BOKF.US,D,20210226,000000,84.2232,85.9161,81.9412,82.7976,237873.67405348,0
+BOKF.US,D,20210301,000000,84.7413,86.44,84.2418,86.329,208850.84601706,0
+BOKF.US,D,20210302,000000,86.1746,86.5217,84.9624,85.5975,257354.45779698,0
+BOKF.US,D,20210303,000000,86.1942,89.0601,85.7715,88.5125,256878.42360776,0
+BOKF.US,D,20210304,000000,88.5125,90.2349,87.1558,87.7525,359951.01441188,0
+BOKF.US,D,20210305,000000,88.8969,90.9083,87.8204,90.1199,287894.89910331,0
+BOKF.US,D,20210308,000000,91.0716,92.5532,90.0334,91.3223,254074.09399306,0
+BOKF.US,D,20210309,000000,90.3116,90.3116,87.4065,89.474,291199.67491693,0
+BOKF.US,D,20210310,000000,89.7542,91.1492,89.2341,90.6872,319057.84665707,0
+BOKF.US,D,20210311,000000,90.2065,92.1108,89.9065,91.7077,185579.08059999,0
+BOKF.US,D,20210312,000000,92.6593,94.1802,92.6023,94.0828,180062.98357405,0
+BOKF.US,D,20210315,000000,94.2855,94.2855,91.5434,92.1688,284936.97726088,0
+BOKF.US,D,20210316,000000,91.7077,91.8275,88.7966,89.5133,158668.90857001,0
+BOKF.US,D,20210317,000000,90.4276,91.8079,89.4464,91.0244,188842.15256372,0
+BOKF.US,D,20210318,000000,92.0626,95.1987,91.1924,91.6585,239325.17146377,0
+BOKF.US,D,20210319,000000,90.0806,92.9385,88.9943,92.6505,814617.57497267,0
+BOKF.US,D,20210322,000000,91.9957,91.9957,89.2067,89.474,281781.72500669,0
+BOKF.US,D,20210323,000000,88.483,88.5753,84.9771,85.5405,319872.59748093,0
+BOKF.US,D,20210324,000000,86.2808,88.1272,85.3478,85.7136,247069.88154226,0
+BOKF.US,D,20210325,000000,85.5788,88.2205,83.4238,87.9836,193752.01801536,0
+BOKF.US,D,20210326,000000,88.9647,89.6481,87.9355,89.3206,190393.33234696,0
+BOKF.US,D,20210329,000000,87.9158,88.2648,85.0686,85.8964,278168.74757055,0
+BOKF.US,D,20210330,000000,86.7321,88.2628,86.6416,87.436,248031.10442434,0
+BOKF.US,D,20210331,000000,86.9828,87.4163,85.8089,85.9348,244262.50042633,0
+BOKF.US,D,20210401,000000,85.7234,86.2808,84.8858,86.2042,169699.06828779,0
+BOKF.US,D,20210405,000000,87.5018,87.6189,85.8089,86.5404,166511.26668731,0
+BOKF.US,D,20210406,000000,86.7419,87.2954,85.7421,86.3487,235355.16838573,0
+BOKF.US,D,20210407,000000,86.3192,87.084,85.9151,86.1176,142325.06807344,0
+BOKF.US,D,20210408,000000,85.9721,87.091,84.3273,85.5012,219318.51234457,0
+BOKF.US,D,20210409,000000,86.2523,86.56,85.4727,86.1942,119281.14808027,0
+BOKF.US,D,20210412,000000,86.9159,87.4831,86.5886,86.9631,105101.83911074,0
+BOKF.US,D,20210413,000000,86.1078,87.5697,84.693,84.9624,122925.6576956,0
+BOKF.US,D,20210414,000000,84.9624,87.0516,84.9624,86.7321,143276.1192848,0
+BOKF.US,D,20210415,000000,86.5787,86.5787,84.6351,86.0016,114852.40265319,0
+BOKF.US,D,20210416,000000,86.329,88.2254,86.329,87.9158,172081.27356802,0
+BOKF.US,D,20210419,000000,87.782,88.7877,87.1264,87.6375,241405.27812394,0
+BOKF.US,D,20210420,000000,86.9247,86.9247,84.1249,84.8474,243070.38061915,0
+BOKF.US,D,20210421,000000,84.2506,84.2506,82.1055,84.001,470413.32398671,0
+BOKF.US,D,20210422,000000,83.3364,84.4532,82.4899,82.6541,200071.67702739,0
+BOKF.US,D,20210423,000000,82.4043,86.2857,81.7869,85.8385,241703.30807574,0
+BOKF.US,D,20210426,000000,86.0684,87.3091,84.6252,84.6351,208180.53291729,0
+BOKF.US,D,20210427,000000,84.1641,84.934,83.7021,84.6636,185181.36827524,0
+BOKF.US,D,20210428,000000,85.4148,85.7715,84.4856,85.1167,162648.06615172,0
+BOKF.US,D,20210429,000000,85.9819,87.4458,85.1297,86.2995,148580.64555999,0
+BOKF.US,D,20210430,000000,85.9632,86.7901,84.5692,84.6075,201857.82240404,0
+BOKF.US,D,20210503,000000,85.4619,85.8089,84.001,85.0598,267967.57901564,0
+BOKF.US,D,20210504,000000,84.5496,86.3869,83.4534,86.3575,203493.42705418,0
+BOKF.US,D,20210505,000000,86.4253,87.0693,85.4717,86.5118,110085.95775856,0
+BOKF.US,D,20210506,000000,87.0516,87.5018,85.4717,87.2531,145637.98122363,0
+BOKF.US,D,20210507,000000,86.1648,87.5992,85.9445,87.5215,113884.05960162,0
+BOKF.US,D,20210510,000000,87.9355,89.3777,87.2197,87.436,148667.10476102,0
+BOKF.US,D,20210511,000000,86.2239,88.254,84.8228,86.0979,158397.32496208,0
+BOKF.US,D,20210512,000000,87.0417,87.3386,83.3068,83.5969,121667.4220288,0
+BOKF.US,D,20210513,000000,83.2872,87.262,83.2872,86.7045,152869.02193126,0
+BOKF.US,D,20210514,000000,87.034,88.4466,86.617,88.2618,74870.616593991,0
+BOKF.US,D,20210517,000000,87.7289,88.7553,86.7812,88.1458,75063.878337479,0
+BOKF.US,D,20210518,000000,87.3328,88.6108,86.85,86.8687,137791.55443805,0
+BOKF.US,D,20210519,000000,86.1136,87.0143,84.749,86.9552,177486.49938324,0
+BOKF.US,D,20210520,000000,86.675,87.4881,85.6497,87.0811,135017.73983548,0
+BOKF.US,D,20210521,000000,87.5068,88.8242,85.6398,88.3592,142288.45005888,0
+BOKF.US,D,20210524,000000,88.6108,88.6108,86.2592,87.1784,151099.15122775,0
+BOKF.US,D,20210525,000000,87.3042,87.8931,84.5663,84.8169,241498.85749448,0
+BOKF.US,D,20210526,000000,85.1267,86.9169,84.575,86.7812,176366.59843809,0
+BOKF.US,D,20210527,000000,87.9029,89.2488,86.8884,88.4565,156972.27389562,0
+BOKF.US,D,20210528,000000,88.5036,88.5036,87.0713,88.0966,101878.43666279,0
+BOKF.US,D,20210601,000000,88.8143,89.5585,87.5942,89.4612,133533.6930789,0
+BOKF.US,D,20210602,000000,89.9361,89.9951,88.1262,88.3296,82378.326744932,0
+BOKF.US,D,20210603,000000,88.5911,89.1328,87.1007,88.427,102697.25615493,0
+BOKF.US,D,20210604,000000,88.1851,88.1851,86.0743,87.8174,108799.24141377,0
+BOKF.US,D,20210607,000000,88.3002,88.5529,87.6336,88.4565,92986.362128234,0
+BOKF.US,D,20210608,000000,87.7289,89.0641,87.0536,88.6108,102367.69402392,0
+BOKF.US,D,20210609,000000,87.9914,88.0593,87.1784,87.3426,87297.346700215,0
+BOKF.US,D,20210610,000000,88.1949,88.5429,85.7656,85.8138,86746.042147742,0
+BOKF.US,D,20210611,000000,86.3654,86.9651,85.9396,86.1333,140883.74233384,0
+BOKF.US,D,20210614,000000,86.3654,86.8303,84.4974,85.0204,163843.23746012,0
+BOKF.US,D,20210615,000000,85.5434,87.3623,85.0726,87.024,236170.93637665,0
+BOKF.US,D,20210616,000000,86.5108,88.2096,85.4944,87.8568,114485.20534058,0
+BOKF.US,D,20210617,000000,88.4368,88.4368,83.7434,83.7817,171924.6298391,0
+BOKF.US,D,20210618,000000,82.717,83.1034,80.8884,80.9748,469257.82219407,0
+BOKF.US,D,20210621,000000,81.9422,84.6232,81.2944,84.4679,185602.47544263,0
+BOKF.US,D,20210622,000000,84.6911,84.9527,83.4141,84.4679,144980.89129577,0
+BOKF.US,D,20210623,000000,84.9527,85.1561,83.9164,84.2645,85497.978151642,0
+BOKF.US,D,20210624,000000,84.8946,86.5305,83.9262,86.3752,167453.16339505,0
+BOKF.US,D,20210625,000000,86.7419,88.5429,86.5257,87.7585,296437.06816545,0
+BOKF.US,D,20210628,000000,87.1784,87.1784,84.3726,84.9527,114907.32967504,0
+BOKF.US,D,20210629,000000,85.7174,86.1383,83.8732,84.3233,93855.022806855,0
+BOKF.US,D,20210630,000000,84.1494,84.7206,83.5694,83.8014,139655.0045121,0
+BOKF.US,D,20210701,000000,84.585,84.8268,83.6274,84.4679,140423.98281776,0
+BOKF.US,D,20210702,000000,84.343,85.1994,82.8821,83.1623,128336.98651325,0
+BOKF.US,D,20210706,000000,82.6304,82.7553,80.3664,81.1105,150002.64512523,0
+BOKF.US,D,20210707,000000,80.4243,81.7211,79.8433,80.3369,146414.07969879,0
+BOKF.US,D,20210708,000000,79.0972,79.7323,77.7719,78.8278,150377.97977442,0
+BOKF.US,D,20210709,000000,80.7144,82.8724,79.7872,82.6787,164828.8723519,0
+BOKF.US,D,20210712,000000,81.6336,82.8438,80.2012,82.66,99633.548937122,0
+BOKF.US,D,20210713,000000,82.4368,82.4368,80.3172,80.7724,77294.525724149,0
+BOKF.US,D,20210714,000000,80.9945,82.3199,79.5926,80.5305,111357.41659729,0
+BOKF.US,D,20210715,000000,79.7273,81.9236,79.3301,81.1598,123974.35694579,0
+BOKF.US,D,20210716,000000,81.7015,81.7015,78.4974,78.6144,139661.10751452,0
+BOKF.US,D,20210719,000000,76.8241,77.6273,75.1401,75.7879,187797.52198181,0
+BOKF.US,D,20210720,000000,75.4684,79.6496,75.4684,78.7206,316911.6241373,0
+BOKF.US,D,20210721,000000,78.7206,81.3238,78.3038,80.5797,174843.89933283,0
+BOKF.US,D,20210722,000000,80.5886,80.6947,78.3186,78.517,99447.407363131,0
+BOKF.US,D,20210723,000000,79.6595,80.1825,78.3333,79.2249,118853.93791045,0
+BOKF.US,D,20210726,000000,79.1758,80.5699,79.1758,79.8916,117001.67667419,0
+BOKF.US,D,20210727,000000,78.9771,79.6112,78.3824,79.4845,141734.09400519,0
+BOKF.US,D,20210728,000000,80.153,81.4399,78.6144,80.7911,143992.20490277,0
+BOKF.US,D,20210729,000000,81.8174,82.7465,80.3949,81.9049,140628.43339902,0
+BOKF.US,D,20210730,000000,81.4497,82.6688,80.4913,81.2944,204852.36226102,0
+BOKF.US,D,20210802,000000,81.7585,83.7522,81.1204,81.2944,284245.30365261,0
+BOKF.US,D,20210803,000000,81.5559,83.3462,80.0272,82.9883,145219.92555745,0
+BOKF.US,D,20210804,000000,81.7585,83.2017,81.3721,82.485,79940.177275781,0
+BOKF.US,D,20210805,000000,82.7465,84.0245,82.6983,83.5881,124738.24941611,0
+BOKF.US,D,20210806,000000,84.1887,86.5404,83.7385,86.2493,128361.39852295,0
+BOKF.US,D,20210809,000000,85.7361,86.4529,84.7884,85.0598,129680.66421402,0
+BOKF.US,D,20210810,000000,85.1857,86.0272,84.6813,85.6005,101477.67283681,0
+BOKF.US,D,20210811,000000,85.6978,86.9356,83.2872,86.8884,115678.34231484,0
+BOKF.US,D,20210812,000000,86.9552,86.9552,85.4894,86.3172,74144.359305309,0
+BOKF.US,D,20210813,000000,86.4243,86.5993,85.0323,85.5868,78879.272020743,0
+BOKF.US,D,20210816,000000,84.526,85.6555,83.8358,84.9054,192949.47319636,0
+BOKF.US,D,20210817,000000,84.0589,85.0224,83.3088,84.2349,133836.80886607,0
+BOKF.US,D,20210818,000000,84.1269,85.1493,83.5625,83.7571,153364.38229483,0
+BOKF.US,D,20210819,000000,82.8714,83.9616,81.9177,82.4535,169649.2271013,0
+BOKF.US,D,20210820,000000,82.599,84.7304,82.1606,84.6429,132427.01530567,0
+BOKF.US,D,20210823,000000,85.1591,85.5287,84.5947,84.9644,124584.65718839,0
+BOKF.US,D,20210824,000000,84.925,85.7912,84.2252,85.6261,86110.312728376,0
+BOKF.US,D,20210825,000000,85.8502,87.2904,84.9103,86.2296,82613.29233833,0
+BOKF.US,D,20210826,000000,86.3368,86.444,84.526,84.6144,82380.361079074,0
+BOKF.US,D,20210827,000000,84.6813,86.4823,83.8732,86.3752,92344.529706443,0
+BOKF.US,D,20210830,000000,86.4342,86.9011,84.5357,84.7304,85664.793551285,0
+BOKF.US,D,20210831,000000,84.8759,85.7814,84.3263,85.7037,187890.08418527,0
+BOKF.US,D,20210901,000000,85.8591,85.8591,83.6835,84.6616,133123.7747493,0
+BOKF.US,D,20210902,000000,85.4018,85.4018,83.8732,84.0305,111718.51090749,0
+BOKF.US,D,20210903,000000,84.2625,84.5947,83.1732,84.0492,124167.61868929,0
+BOKF.US,D,20210907,000000,84.5357,85.1787,82.8901,82.8901,106070.18216232,0
+BOKF.US,D,20210908,000000,82.5499,83.417,81.4606,81.7515,107354.86417297,0
+BOKF.US,D,20210909,000000,81.4606,82.6865,81.4557,81.7132,188365.10120743,0
+BOKF.US,D,20210910,000000,82.0632,83.242,80.6426,80.6426,155221.72936645,0
+BOKF.US,D,20210913,000000,81.8597,83.1732,80.4617,82.9981,259343.01942076,0
+BOKF.US,D,20210914,000000,82.833,83.1535,81.09,81.2364,227253.43266533,0
+BOKF.US,D,20210915,000000,81.3918,83.1535,81.1391,82.6767,186399.93442628,0
+BOKF.US,D,20210916,000000,83.2518,83.2705,81.1675,81.6061,173549.04565146,0
+BOKF.US,D,20210917,000000,81.8784,82.8901,80.7104,82.8714,1076108.8512474,0
+BOKF.US,D,20210920,000000,80.7301,82.1025,79.6299,81.9365,328130.97693027,0
+BOKF.US,D,20210921,000000,81.7909,82.7151,80.9543,81.3622,147286.8090457,0
+BOKF.US,D,20210922,000000,81.8597,83.4564,81.8597,82.6669,103129.5521601,0
+BOKF.US,D,20210923,000000,82.4437,86.2631,82.4437,85.6457,101601.76721949,0
+BOKF.US,D,20210924,000000,85.6261,87.3288,85.6261,86.3368,154359.17169025,0
+BOKF.US,D,20210927,000000,87.3386,90.4926,86.7743,89.4798,154650.08147256,0
+BOKF.US,D,20210928,000000,89.9774,90.0688,87.5431,87.8843,133272.28114166,0
+BOKF.US,D,20210929,000000,88.2156,89.3934,86.9021,89.1496,102226.30780106,0
+BOKF.US,D,20210930,000000,89.5389,89.5487,86.9985,87.1636,156677.29544503,0
+BOKF.US,D,20211001,000000,87.1931,88.9549,87.0663,88.4672,140747.44194634,0
+BOKF.US,D,20211004,000000,88.7603,89.9774,87.9226,89.6648,111094.98749299,0
+BOKF.US,D,20211005,000000,90.2103,90.6194,88.8615,89.8889,112266.76395876,0
+BOKF.US,D,20211006,000000,89.4131,89.6844,87.6513,89.6844,87324.810211132,0
+BOKF.US,D,20211007,000000,90.6389,90.7363,89.9774,90.6292,90787.246920766,0
+BOKF.US,D,20211008,000000,90.4926,91.3301,90.4926,90.8239,72091.716156061,0
+BOKF.US,D,20211011,000000,91.4953,91.9525,88.4201,89.8505,61779.676390415,0
+BOKF.US,D,20211012,000000,89.5782,90.3076,88.8576,90.2585,76091.217079174,0
+BOKF.US,D,20211013,000000,89.9871,90.872,88.3218,90.7462,136394.98404959,0
+BOKF.US,D,20211014,000000,91.5347,91.6221,89.9971,91.4953,90326.47023761,0
+BOKF.US,D,20211015,000000,92.3515,93.0713,91.8561,92.1471,109120.6662082,0
+BOKF.US,D,20211018,000000,91.7971,93.0191,89.6696,91.7194,98923.566321574,0
+BOKF.US,D,20211019,000000,92.5562,92.5562,89.3344,92.3418,138723.27947508,0
+BOKF.US,D,20211020,000000,93.1401,96.9949,90.7019,96.985,206617.14712918,0
+BOKF.US,D,20211021,000000,98.3024,99.2269,96.6351,97.3056,134201.97184454,0
+BOKF.US,D,20211022,000000,97.0823,99.1477,97.0823,99.0893,154531.07292526,0
+BOKF.US,D,20211025,000000,99.2753,100.505,98.7449,100.18,137989.9020169,0
+BOKF.US,D,20211026,000000,99.0597,99.8759,97.7627,98.6269,120261.69713669,0
+BOKF.US,D,20211027,000000,98.2828,98.2828,96.4109,96.4502,130268.58678105,0
+BOKF.US,D,20211028,000000,97.2573,98.8923,97.2573,98.8726,94969.837916655,0
+BOKF.US,D,20211029,000000,98.5482,99.2169,97.86,98.4794,94614.846608881,0
+BOKF.US,D,20211101,000000,99.5317,103.012,98.7842,102.854,164179.91976062,0
+BOKF.US,D,20211102,000000,103.129,104.113,102.55,103.012,226599.39423868,0
+BOKF.US,D,20211103,000000,102.638,106.531,102.53,105.489,218432.55982575,0
+BOKF.US,D,20211104,000000,105.332,105.332,103.611,104.781,237617.34795159,0
+BOKF.US,D,20211105,000000,106.07,106.826,103.996,106.403,157059.75026372,0
+BOKF.US,D,20211108,000000,106.443,107.8,105.99,106.443,121838.30609673,0
+BOKF.US,D,20211109,000000,106.147,106.984,105.253,106.64,113302.24003702,0
+BOKF.US,D,20211110,000000,106.817,107.643,106.423,106.482,133812.39685635,0
+BOKF.US,D,20211111,000000,106.58,107.298,105.548,105.95,105820.97622992,0
+BOKF.US,D,20211112,000000,106.482,106.482,104.437,105.135,63739.757336203,0
+BOKF.US,D,20211115,000000,105.98,106.01,104.712,105.391,90037.594789449,0
+BOKF.US,D,20211116,000000,105.371,105.646,104.22,105.154,96981.794383063,0
+BOKF.US,D,20211117,000000,104.683,105.037,103.296,105.017,79576.031464368,0
+BOKF.US,D,20211118,000000,104.977,105.626,104.083,105.007,150835.70495636,0
+BOKF.US,D,20211119,000000,103.827,104.654,102.697,103.67,63594.302445052,0
+BOKF.US,D,20211122,000000,105.047,106.472,104.22,104.34,125147.15057864,0
+BOKF.US,D,20211123,000000,104.811,105.646,104.614,105.351,102762.35484747,0
+BOKF.US,D,20211124,000000,105.017,105.636,103.572,104.604,126610.85399378,0
+BOKF.US,D,20211126,000000,102.441,103.602,99.9535,103.07,173196.08867782,0
+BOKF.US,D,20211129,000000,104.467,104.467,101.636,102.039,108261.16003322,0
+BOKF.US,D,20211130,000000,100.79,102.422,99.9933,100.947,229447.46203744,0
+BOKF.US,D,20211201,000000,103.237,103.415,100.16,100.16,178358.21156307,0
+BOKF.US,D,20211202,000000,100.495,104.113,100.495,103.326,183039.21442374,0
+BOKF.US,D,20211203,000000,103.08,103.641,100.967,101.576,163175.97586156,0
+BOKF.US,D,20211206,000000,103.306,104.752,102.451,103.415,135957.60220906,0
+BOKF.US,D,20211207,000000,104.368,105.499,103.287,103.886,255401.49702069,0
+BOKF.US,D,20211208,000000,104.21,104.939,103.543,104.043,141872.42872685,0
+BOKF.US,D,20211209,000000,103.769,104.2,102.904,102.972,124039.45563834,0
+BOKF.US,D,20211210,000000,103.523,104.762,101.439,103.602,192398.16864388,0
+BOKF.US,D,20211213,000000,103.11,103.11,101.045,101.095,214535.7927768,0
+BOKF.US,D,20211214,000000,101.242,103.523,101.085,102.697,212670.30836861,0
+BOKF.US,D,20211215,000000,103.454,105.538,102.146,104.584,198800.21818867,0
+BOKF.US,D,20211216,000000,105.636,106.286,101.33,104.023,189465.67597823,0
+BOKF.US,D,20211217,000000,103.533,103.533,99.3446,100.652,363245.61855481,0
+BOKF.US,D,20211220,000000,97.8404,99.3644,95.6303,97.7528,149844.98422923,0
+BOKF.US,D,20211221,000000,98.9608,100.927,98.5385,100.927,203711.10080737,0
+BOKF.US,D,20211222,000000,100.515,101.311,99.7476,100.74,78659.563933411,0
+BOKF.US,D,20211223,000000,101.439,102.156,101.409,101.488,86136.759072221,0
+BOKF.US,D,20211227,000000,101.704,102.727,100.77,102.707,57917.493021885,0
+BOKF.US,D,20211228,000000,102.904,103.818,102.775,103.11,101130.81886562,0
+BOKF.US,D,20211229,000000,103.267,103.582,102.598,103.296,69400.292086235,0
+BOKF.US,D,20211230,000000,103.11,103.896,102.236,102.393,106607.24637579,0
+BOKF.US,D,20211231,000000,102.216,103.739,101.449,103.179,225158.06849909,0
+BOKF.US,D,20220103,000000,103.976,105.381,103.032,103.847,224847.83254245,0
+BOKF.US,D,20220104,000000,104.83,108.006,104.742,106.689,182700.49778911,0
+BOKF.US,D,20220105,000000,107.376,108.084,105.292,105.656,229956.04557293,0
+BOKF.US,D,20220106,000000,106.984,109.953,106.501,109.048,309401.87965221,0
+BOKF.US,D,20220107,000000,109.844,109.923,107.987,109.038,235077.48177533,0
+BOKF.US,D,20220110,000000,109.441,109.844,107.386,108.999,147721.13938501,0
+BOKF.US,D,20220111,000000,108.959,109.824,107.485,109.697,146936.90357329,0
+BOKF.US,D,20220112,000000,109.697,111.113,108.821,110.297,141594.74211647,0
+BOKF.US,D,20220113,000000,110.454,112.292,109.736,111.211,138103.82472884,0
+BOKF.US,D,20220114,000000,110.159,114.071,108.674,113.767,253203.3989803,0
+BOKF.US,D,20220118,000000,114.18,117.572,112.902,113.168,242789.64250754,0
+BOKF.US,D,20220119,000000,110.07,110.317,105.047,105.154,267422.37746559,0
+BOKF.US,D,20220120,000000,104.033,104.722,99.3248,99.6192,324079.60048652,0
+BOKF.US,D,20220121,000000,99.0993,100.997,98.4204,98.5777,309851.46749759,0
+BOKF.US,D,20220124,000000,96.2074,100.721,95.6107,100.121,308723.42921586,0
+BOKF.US,D,20220125,000000,99.2753,101.626,97.3616,99.7476,248921.12561145,0
+BOKF.US,D,20220126,000000,99.856,101.881,97.8502,99.1081,263692.4258163,0
+BOKF.US,D,20220127,000000,99.6192,101.252,96.0511,96.6085,218096.89469232,0
+BOKF.US,D,20220128,000000,97.3124,99.2367,95.9527,99.2269,223986.29203331,0
+BOKF.US,D,20220131,000000,98.0173,100.406,96.5397,100.308,205497.24618402,0
+BOKF.US,D,20220201,000000,100.239,102.313,99.4722,102.236,152845.62708863,0
+BOKF.US,D,20220202,000000,102.54,103.022,101.085,101.95,133656.7702945,0
+BOKF.US,D,20220203,000000,101.842,103.543,101.182,101.389,162301.2121805,0
+BOKF.US,D,20220204,000000,101.93,103.051,100.868,102.46,107758.67950015,0
+BOKF.US,D,20220207,000000,102.618,103.267,101.723,102.303,175081.91642743,0
+BOKF.US,D,20220208,000000,103.012,104.85,102.363,104.703,253583.81946484,0
+BOKF.US,D,20220209,000000,105.057,105.391,103.779,103.837,118925.13960542,0
+BOKF.US,D,20220210,000000,103.866,104.703,101.802,102.618,127268.96108871,0
+BOKF.US,D,20220211,000000,101.93,103.719,100.662,101.812,147819.80459089,0
+BOKF.US,D,20220214,000000,102.107,103.306,99.399,99.9734,172792.27335064,0
+BOKF.US,D,20220215,000000,100.79,102.59,100.053,102.413,188557.34578385,0
+BOKF.US,D,20220216,000000,101.9,103.376,101.596,102.049,156578.63023915,0
+BOKF.US,D,20220217,000000,101.272,101.704,98.2237,98.4401,247479.79987186,0
+BOKF.US,D,20220218,000000,98.853,100.505,98.6564,100.102,221685.46011875,0
+BOKF.US,D,20220222,000000,100.328,101.33,98.7153,100.053,193109.16842649,0
+BOKF.US,D,20220223,000000,101.222,102.097,98.3909,98.5581,190305.85597887,0
+BOKF.US,D,20220224,000000,96.3361,97.3095,93.7211,96.9063,229432.20453138,0
+BOKF.US,D,20220225,000000,97.693,101.636,97.693,101.389,207157.26284388,0
+BOKF.US,D,20220228,000000,99.1181,101.192,98.6072,100.967,187423.20449969,0
+BOKF.US,D,20220301,000000,100.013,100.908,94.5961,95.6775,227178.16230207,0
+BOKF.US,D,20220302,000000,96.8572,100.997,96.8572,100.347,171157.68586757,0
+BOKF.US,D,20220303,000000,100.672,101.399,99.0498,100.662,150030.10863615,0
+BOKF.US,D,20220304,000000,99.1181,99.9436,97.2603,98.3909,247632.37493251,0
+BOKF.US,D,20220307,000000,97.3292,99.7038,96.5721,97.7224,328695.50465466,0
+BOKF.US,D,20220308,000000,99.0201,100.264,97.4078,97.5651,258581.16128459,0
+BOKF.US,D,20220309,000000,100.072,101.292,99.402,99.5715,131906.22576533,0
+BOKF.US,D,20220310,000000,97.8894,98.7891,96.3952,97.7912,200927.11453409,0
+BOKF.US,D,20220311,000000,98.096,100.765,97.4864,99.3446,173824.69792769,0
+BOKF.US,D,20220314,000000,99.866,102.608,99.7088,100.298,178367.36606672,0
+BOKF.US,D,20220315,000000,100.73,101.507,98.0075,99.2367,161219.96358405,0
+BOKF.US,D,20220316,000000,100.023,102.146,99.9048,101.616,197363.97828443,0
+BOKF.US,D,20220317,000000,100.269,100.525,99.0745,100.279,142135.87499823,0
+BOKF.US,D,20220318,000000,99.3742,100.2,96.8082,99.1081,649080.75433936,0
+BOKF.US,D,20220321,000000,99.7376,100.318,97.7224,98.7449,217888.37544276,0
+BOKF.US,D,20220322,000000,99.7287,101.182,98.6367,98.853,179928.71752067,0
+BOKF.US,D,20220323,000000,97.8502,98.7055,94.135,94.2421,158928.28617313,0
+BOKF.US,D,20220324,000000,94.6747,95.943,93.7899,95.4907,152070.54578054,0
+BOKF.US,D,20220325,000000,95.5594,97.5848,95.5594,97.4963,125409.57968296,0
+BOKF.US,D,20220328,000000,97.1325,97.1325,94.5223,95.5203,207656.69187573,0
+BOKF.US,D,20220329,000000,97.0736,97.683,95.8938,97.4176,182516.39054926,0
+BOKF.US,D,20220330,000000,97.447,97.6634,94.0651,94.6649,153027.69999434,0
+BOKF.US,D,20220331,000000,94.4879,95.6676,92.1775,92.3645,194863.78162395,0
+BOKF.US,D,20220401,000000,93.5638,93.7457,91.1896,91.6762,235303.29286509,0
+BOKF.US,D,20220404,000000,92.7576,92.9149,90.113,91.2141,149398.44788506,0
+BOKF.US,D,20220405,000000,90.929,92.4332,90.3834,90.5849,162714.18201133,0
+BOKF.US,D,20220406,000000,89.9951,91.4108,89.6903,89.6903,163312.27624907,0
+BOKF.US,D,20220407,000000,89.8082,90.8602,87.4684,88.1763,136495.68358961,0
+BOKF.US,D,20220408,000000,88.9136,89.002,87.2817,88.0091,152088.85478781,0
+BOKF.US,D,20220411,000000,87.6748,90.172,87.6748,88.1959,144527.23478211,0
+BOKF.US,D,20220412,000000,88.2254,89.125,86.5934,86.8196,174264.11410236,0
+BOKF.US,D,20220413,000000,86.0626,88.2353,85.6398,88.2353,118198.88231674,0
+BOKF.US,D,20220414,000000,87.8321,88.953,86.9572,87.1047,136243.42615601,0
+BOKF.US,D,20220418,000000,86.7606,88.3041,86.7606,87.6257,127839.59181554,0
+BOKF.US,D,20220419,000000,88.2156,91.0076,88.2156,90.7914,173586.68083309,0
+BOKF.US,D,20220420,000000,90.9193,92.3545,90.6045,90.811,121578.92849363,0
+BOKF.US,D,20220421,000000,91.2633,92.2072,88.6727,89.1594,108917.23279401,0
+BOKF.US,D,20220422,000000,89.012,89.012,86.7999,86.8293,100213.33416758,0
+BOKF.US,D,20220425,000000,86.4559,87.0948,84.4601,86.7114,202147.71501927,0
+BOKF.US,D,20220426,000000,85.6889,87.4193,83.6146,84.1259,236062.09950006,0
+BOKF.US,D,20220427,000000,88.4417,88.4417,82.7101,83.9489,250587.24527372,0
+BOKF.US,D,20220428,000000,84.1553,87.144,82.3267,83.7424,132146.27719409,0
+BOKF.US,D,20220429,000000,83.2705,84.0521,81.3829,81.5304,197906.12833327,0
+BOKF.US,D,20220502,000000,81.668,84.519,80.7438,83.3098,203261.51296201,0
+BOKF.US,D,20220503,000000,83.4868,84.9417,82.7887,84.2832,127418.48464815,0
+BOKF.US,D,20220504,000000,84.3814,86.1904,83.3687,86.1904,152143.78180965,0
+BOKF.US,D,20220505,000000,85.7578,86.151,83.6538,84.5977,153814.98730728,0
+BOKF.US,D,20220506,000000,84.8336,85.6988,83.4818,85.5218,226473.26552188,0
+BOKF.US,D,20220509,000000,84.5387,84.7844,82.7593,84.1062,316342.01057754,0
+BOKF.US,D,20220510,000000,84.7689,86.4407,82.3948,84.2051,253216.75592051,0
+BOKF.US,D,20220511,000000,84.2941,85.1943,82.4838,82.8202,130893.94228978,0
+BOKF.US,D,20220512,000000,82.6816,83.3345,81.3065,83.0872,142857.5356003,0
+BOKF.US,D,20220513,000000,83.5324,85.501,82.0881,82.83,110558.36082567,0
+BOKF.US,D,20220516,000000,83.0971,83.572,81.089,81.999,132263.6650558,0
+BOKF.US,D,20220517,000000,83.1762,84.2249,81.5885,83.7995,158891.88431949,0
+BOKF.US,D,20220518,000000,83.0279,83.4037,80.9702,81.455,123302.34230989,0
+BOKF.US,D,20220519,000000,80.4855,81.8507,80.3965,80.5943,116294.01172925,0
+BOKF.US,D,20220520,000000,81.5836,82.2167,78.8892,80.7724,208388.91401528,0
+BOKF.US,D,20220523,000000,81.8605,83.4137,81.079,82.3848,156089.76512584,0
+BOKF.US,D,20220524,000000,82.276,82.375,80.3767,82.1079,144308.12760711,0
+BOKF.US,D,20220525,000000,82.1673,83.8687,81.6924,83.1367,105710.24983985,0
+BOKF.US,D,20220526,000000,83.6906,84.942,83.5917,84.6008,246475.2938345,0
+BOKF.US,D,20220527,000000,84.4227,84.8976,83.6708,84.6997,181453.39163655,0
+BOKF.US,D,20220531,000000,84.5316,85.6098,82.1277,85.2438,344141.07594599,0
+BOKF.US,D,20220601,000000,85.3724,85.3724,82.2958,83.6708,214237.78185598,0
+BOKF.US,D,20220602,000000,83.6708,84.9074,82.7212,84.9074,157862.82323033,0
+BOKF.US,D,20220603,000000,84.7195,84.7591,83.9874,84.5118,125918.4622497,0
+BOKF.US,D,20220606,000000,84.9372,85.961,84.2693,84.7986,168652.80168378,0
+BOKF.US,D,20220607,000000,84.3831,85.5505,83.8935,85.412,107915.95838261,0
+BOKF.US,D,20220608,000000,84.6107,84.7887,83.4928,84.1853,100964.23627053,0
+BOKF.US,D,20220609,000000,84.2941,84.2941,80.8911,80.9405,146104.43561834,0
+BOKF.US,D,20220610,000000,79.417,80.159,77.0527,77.7552,182547.14811834,0
+BOKF.US,D,20220613,000000,76.3306,77.859,75.559,76.8154,204671.96153511,0
+BOKF.US,D,20220614,000000,77.8046,78.0618,76.1229,76.5878,224450.55610323,0
+BOKF.US,D,20220615,000000,77.1715,78.2597,76.5087,76.9341,494094.8874263,0
+BOKF.US,D,20220616,000000,76.014,76.024,73.5805,73.7091,189358.35992454,0
+BOKF.US,D,20220617,000000,74.1246,75.8382,74.1246,75.1336,489952.36056643,0
+BOKF.US,D,20220621,000000,75.7767,76.5087,75.2721,75.8163,219961.30237344,0
+BOKF.US,D,20220622,000000,74.9357,76.0833,73.488,75.4601,239715.63616932,0
+BOKF.US,D,20220623,000000,75.4997,75.742,73.5212,74.8072,217355.29108873,0
+BOKF.US,D,20220624,000000,75.47,77.0923,75.47,76.5384,413214.52710791,0
+BOKF.US,D,20220627,000000,77.0923,78.4971,76.3306,76.7956,309448.17164374,0
+BOKF.US,D,20220628,000000,77.6463,78.2201,76.4692,76.6967,203827.88883428,0
+BOKF.US,D,20220629,000000,76.9242,78.4377,75.1534,75.1831,292600.07618903,0
+BOKF.US,D,20220630,000000,73.9466,75.3909,73.2293,74.7676,305908.12062782,0
+BOKF.US,D,20220701,000000,75.0446,76.1723,73.8476,75.9448,300225.03473075,0
+BOKF.US,D,20220705,000000,75.0842,76.2713,73.9366,76.1723,257957.71516228,0
+BOKF.US,D,20220706,000000,75.8855,76.5334,74.9655,75.7272,256009.77732456,0
+BOKF.US,D,20220707,000000,76.3109,77.1221,75.7569,75.8063,126950.55593538,0
+BOKF.US,D,20220708,000000,76.0338,76.6423,74.6736,75.3809,132982.39043338,0
+BOKF.US,D,20220711,000000,74.6093,75.282,73.9663,74.4313,143535.8263575,0
+BOKF.US,D,20220712,000000,73.9366,75.653,73.3134,73.5212,159738.98961684,0
+BOKF.US,D,20220713,000000,73.0068,73.7685,71.0777,72.0669,161039.97352818,0
+BOKF.US,D,20220714,000000,70.8798,71.0975,69.4553,70.7809,151673.29371278,0
+BOKF.US,D,20220715,000000,72.1263,73.3687,70.588,72.8089,143415.53336181,0
+BOKF.US,D,20220718,000000,73.3728,74.4906,73.2046,74.1939,270498.512679,0
+BOKF.US,D,20220719,000000,74.6786,76.6175,74.6786,76.2713,289881.85883271,0
+BOKF.US,D,20220720,000000,75.6975,77.6266,75.6282,77.2111,250857.39582024,0
+BOKF.US,D,20220721,000000,77.1418,78.4773,76.4296,77.4188,218133.65753141,0
+BOKF.US,D,20220722,000000,77.4287,78.23,76.296,77.3298,192617.39032869,0
+BOKF.US,D,20220725,000000,77.8442,79.8226,77.3545,78.9522,272607.1781328,0
+BOKF.US,D,20220726,000000,78.1706,80.1936,78.1706,79.8326,433841.23783889,0
+BOKF.US,D,20220727,000000,81.534,83.8687,81.534,83.4038,499663.74552074,0
+BOKF.US,D,20220728,000000,84.0369,85.6988,83.1762,84.393,286281.15588619,0
+BOKF.US,D,20220729,000000,84.0864,87.5586,83.7896,87.0838,371771.06293006,0
+BOKF.US,D,20220801,000000,86.2528,87.9544,85.1349,87.2223,286335.74262373,0
+BOKF.US,D,20220802,000000,86.51,87.1481,85.7087,85.7582,197361.38216699,0
+BOKF.US,D,20220803,000000,85.9659,87.524,84.8624,86.9255,235667.11980189,0
+BOKF.US,D,20220804,000000,86.9255,86.9255,85.8472,86.5001,223907.72132438,0
+BOKF.US,D,20220805,000000,86.3814,88.3006,86.3814,87.9048,209184.46517163,0
+BOKF.US,D,20220808,000000,88.0631,88.7358,87.2,87.529,169038.95230859,0
+BOKF.US,D,20220809,000000,87.7268,88.3995,87.1827,88.3797,143903.78140312,0
+BOKF.US,D,20220810,000000,89.0524,91.0903,88.6616,90.6154,164425.36212107,0
+BOKF.US,D,20220811,000000,90.9518,92.7473,90.843,92.5148,192189.79421798,0
+BOKF.US,D,20220812,000000,93.1677,93.692,92.3763,93.504,168746.81217621,0
+BOKF.US,D,20220815,000000,92.6286,95.0162,92.0516,94.2999,186295.22694879,0
+BOKF.US,D,20220816,000000,93.8025,94.9366,93.8025,94.4591,205268.32608256,0
+BOKF.US,D,20220817,000000,93.4642,94.3496,93.126,94.091,174471.0910489,0
+BOKF.US,D,20220818,000000,94.2004,94.6083,93.7478,94.4989,177026.30259847,0
+BOKF.US,D,20220819,000000,93.9318,94.2402,93.2404,94.081,184149.1307024,0
+BOKF.US,D,20220822,000000,93.0365,93.0464,90.8578,90.9473,302596.55514886,0
+BOKF.US,D,20220823,000000,91.4049,91.8924,90.6986,91.395,202502.02309892,0
+BOKF.US,D,20220824,000000,91.0965,91.2756,90.0719,90.3007,155071.78825778,0
+BOKF.US,D,20220825,000000,90.5991,92.0715,89.7933,91.773,131131.00404221,0
+BOKF.US,D,20220826,000000,92.171,92.6783,90.5195,90.5593,156270.98864276,0
+BOKF.US,D,20220829,000000,89.9326,90.5245,88.3508,88.4205,129738.80577465,0
+BOKF.US,D,20220830,000000,88.6393,89.9127,88.1518,89.1367,170194.98171301,0
+BOKF.US,D,20220831,000000,89.1268,89.6242,88.321,88.4105,130635.4417708,0
+BOKF.US,D,20220901,000000,88.4105,90.8827,87.4853,88.311,180939.53570722,0
+BOKF.US,D,20220902,000000,88.6194,89.7137,87.4157,87.5947,176505.61039442,0
+BOKF.US,D,20220906,000000,88.3409,88.699,85.0977,85.8339,182191.00635207,0
+BOKF.US,D,20220907,000000,85.3862,88.132,85.2569,87.4555,155498.99711244,0
+BOKF.US,D,20220908,000000,86.8387,90.1166,86.0627,89.8132,152194.91357058,0
+BOKF.US,D,20220909,000000,90.1813,91.1761,89.5347,90.808,93155.655052837,0
+BOKF.US,D,20220912,000000,90.808,92.7181,90.5593,92.0018,133756.57940313,0
+BOKF.US,D,20220913,000000,90.4201,91.2458,89.5148,90.3106,174229.84369568,0
+BOKF.US,D,20220914,000000,90.3106,91.6139,89.3904,91.2159,169537.58267547,0
+BOKF.US,D,20220915,000000,90.9672,92.6783,90.7086,91.6139,120357.29932615,0
+BOKF.US,D,20220916,000000,90.5593,91.5641,89.4899,91.1662,319399.43330091,0
+BOKF.US,D,20220919,000000,90.3106,93.3051,90.241,92.9668,175834.13859462,0
+BOKF.US,D,20220920,000000,92.3699,93.2255,92.0516,92.8972,123188.94013462,0
+BOKF.US,D,20220921,000000,93.1658,93.7129,91.8626,91.9223,140015.94302199,0
+BOKF.US,D,20220922,000000,92.171,92.6435,89.1467,89.4949,145649.06871977,0
+BOKF.US,D,20220923,000000,88.8184,88.8632,86.202,87.3759,247452.43618838,0
+BOKF.US,D,20220926,000000,86.5502,88.1618,86.5502,87.5649,150795.67892188,0
+BOKF.US,D,20220927,000000,88.2016,88.4403,85.2867,85.8836,169782.85081792,0
+BOKF.US,D,20220928,000000,85.9334,88.5747,85.0181,87.7042,191870.05120288,0
+BOKF.US,D,20220929,000000,86.6298,88.2066,85.8538,87.7838,198403.83368603,0
+BOKF.US,D,20220930,000000,87.8733,89.5347,87.3759,88.4006,268673.15649635,0
+BOKF.US,D,20221003,000000,89.5347,90.8677,88.4602,90.4797,143714.06390745,0
+BOKF.US,D,20221004,000000,91.2557,94.1109,90.9175,94.1009,137327.04023085,0
+BOKF.US,D,20221005,000000,92.8574,93.9617,92.3202,93.8622,144441.82675634,0
+BOKF.US,D,20221006,000000,93.2852,93.7527,92.5589,93.2056,132400.56823855,0
+BOKF.US,D,20221007,000000,92.4396,92.5788,90.4101,91.3552,151174.6383059,0
+BOKF.US,D,20221010,000000,91.7531,92.1212,90.8379,91.8029,154965.23734344,0
+BOKF.US,D,20221011,000000,91.4746,93.3051,90.5394,91.4746,216818.04311815,0
+BOKF.US,D,20221012,000000,91.5243,93.1857,90.44,92.2605,151672.21097193,0
+BOKF.US,D,20221013,000000,91.5741,95.7275,90.4897,95.0759,209848.00500459,0
+BOKF.US,D,20221014,000000,95.6131,96.9262,95.2549,96.1602,221697.27083711,0
+BOKF.US,D,20221017,000000,97.6823,98.906,95.7026,96.399,231666.81770909,0
+BOKF.US,D,20221018,000000,97.4933,98.0405,95.7623,97.1451,121788.70028861,0
+BOKF.US,D,20221019,000000,96.21,97.4933,95.6628,96.389,131187.2950913,0
+BOKF.US,D,20221020,000000,96.3393,97.0854,93.6433,94.3596,131686.87815193,0
+BOKF.US,D,20221021,000000,94.4093,96.2398,94.2303,94.9565,203955.5384021,0
+BOKF.US,D,20221024,000000,95.4141,97.9111,95.3544,97.742,230900.85736261,0
+BOKF.US,D,20221025,000000,97.553,100.876,97.3888,100.438,446215.12531233,0
+BOKF.US,D,20221026,000000,97.543,103.99,97.543,101.542,364318.68527392,0
+BOKF.US,D,20221027,000000,103.005,106.049,102.865,104.169,260598.40654448,0
+BOKF.US,D,20221028,000000,104.159,108.402,104.109,108.307,269689.4109718,0
+BOKF.US,D,20221031,000000,106.944,110.277,106.914,109.62,259137.85486017,0
+BOKF.US,D,20221101,000000,109.76,109.829,107.203,107.302,272645.6962461,0
+BOKF.US,D,20221102,000000,106.616,107.641,104.487,105.064,261499.06332985,0
+BOKF.US,D,20221103,000000,104.447,105.034,102.04,104.885,194132.75033666,0
+BOKF.US,D,20221104,000000,105.641,107.143,104.775,105.462,221695.2604425,0
+BOKF.US,D,20221107,000000,104.994,106.566,104.994,105.76,133585.69586126,0
+BOKF.US,D,20221108,000000,105.621,105.83,104.099,104.945,135370.92627512,0
+BOKF.US,D,20221109,000000,104.487,105.099,103.681,104.049,119100.80269477,0
+BOKF.US,D,20221110,000000,105.81,109.151,104.706,105.701,241169.95303151,0
+BOKF.US,D,20221111,000000,106.089,106.089,103.427,103.9,183952.11203061,0
+BOKF.US,D,20221114,000000,103.39,105.365,103.19,103.67,185739,0
+BOKF.US,D,20221115,000000,104.24,105.49,103.62,104.77,180994,0
+BOKF.US,D,20221116,000000,104.68,105.06,102.93,103.24,131053,0
+BOKF.US,D,20221117,000000,102.1,103.61,101.12,102.21,153339,0
+BOKF.US,D,20221118,000000,103.73,104.77,102.45,104.38,183050,0
+BOKF.US,D,20221121,000000,104.24,104.48,103.425,104.01,150052,0
+BOKF.US,D,20221122,000000,104.68,105.88,103.715,104.56,156911,0
+BOKF.US,D,20221123,000000,104.31,105.15,103.005,103.07,101533,0
+BOKF.US,D,20221125,000000,103.62,104.09,103.31,104.08,59766,0
+BOKF.US,D,20221128,000000,103,103.02,102.07,102.18,125495,0
+BOKF.US,D,20221129,000000,102.85,103.54,102.38,103.29,141179,0
+BOKF.US,D,20221130,000000,103.9,104.72,101.46,104.71,189721,0
+BOKF.US,D,20221201,000000,105.05,105.4,102.81,103.89,1182689,0
+BOKF.US,D,20221202,000000,103.51,105.62,103.51,105.27,178116,0
+BOKF.US,D,20221205,000000,104.33,104.33,100.42,102.21,270111,0
+BOKF.US,D,20221206,000000,102.49,103.2225,101.85,103.06,224313,0
+BOKF.US,D,20221207,000000,103.01,104.22,101.57,102.25,189148,0
+BOKF.US,D,20221208,000000,103.28,103.46,102.37,103.42,126251,0
+BOKF.US,D,20221209,000000,103.07,104.44,103.07,103.81,270026,0
+BOKF.US,D,20221212,000000,103.75,104.31,102.35,103.68,280419,0
+BOKF.US,D,20221213,000000,104.95,105.04,99.995,101.32,417456,0
+BOKF.US,D,20221214,000000,101.73,101.73,98.81,99.65,310379,0
+BOKF.US,D,20221215,000000,99.26,99.76,98.22,99.01,332708,0
+BOKF.US,D,20221216,000000,98.31,99.77,97.77,99.44,604952,0
+BOKF.US,D,20221219,000000,99.37,100.55,99.34,100.3,287264,0
+BOKF.US,D,20221220,000000,100.3,101.585,100.3,101.44,227333,0
+BOKF.US,D,20221221,000000,101.91,103.7,101.85,103.19,161922,0
+BOKF.US,D,20221222,000000,102.82,103.37,100.63,102.11,169387,0
+BOKF.US,D,20221223,000000,102.51,103.175,101.63,102.86,104721,0
+BOKF.US,D,20221227,000000,103.09,103.891,101.74,103.64,97501,0
+BOKF.US,D,20221228,000000,103.77,103.885,102.18,102.25,158908,0
+BOKF.US,D,20221229,000000,102.52,103.45,101.24,103.29,300027,0
+BOKF.US,D,20221230,000000,103.16,104.525,102.46,103.79,273173,0
+BOKF.US,D,20230103,000000,104,104.05,97.51,98.94,382423,0
+BOKF.US,D,20230104,000000,99.53,100.045,98.68,99.46,274949,0
+BOKF.US,D,20230105,000000,98.62,99.595,98.29,99.24,247671,0
+BOKF.US,D,20230106,000000,99.79,103.16,99.79,102.84,196217,0
+BOKF.US,D,20230109,000000,103,103.78,101.655,101.98,134411,0
+BOKF.US,D,20230110,000000,101.54,103.325,101.54,102.79,86239,0
+BOKF.US,D,20230111,000000,102.83,103.885,102.56,103.54,85578,0
+BOKF.US,D,20230112,000000,103.51,105,102.84,102.96,132960,0
+BOKF.US,D,20230113,000000,102.04,102.88,100.69,102.35,132839,0
+BOKF.US,D,20230117,000000,102.47,102.62,100.68,100.74,108225,0
+BOKF.US,D,20230118,000000,100.03,100.1,96.82,96.87,158416,0
+BOKF.US,D,20230119,000000,95.97,97.26,95.75,96.42,127942,0
+BOKF.US,D,20230120,000000,97.08,98.13,96.195,97.58,158626,0
+BOKF.US,D,20230123,000000,97.79,99.02,96.61,98.43,134232,0
+BOKF.US,D,20230124,000000,97.87,99.84,96.7,99.29,274413,0
+BOKF.US,D,20230125,000000,99.75,100.96,98.01,99.15,242621,0
+BOKF.US,D,20230126,000000,99.89,101.21,97.87,99.22,286546,0
+BOKF.US,D,20230127,000000,99.04,100.21,98.25,99.5,305704,0
+BOKF.US,D,20230130,000000,99.45,100.255,98.105,98.54,183348,0
+BOKF.US,D,20230131,000000,98.9,100.51,98.26,100.5,213879,0
+BOKF.US,D,20230201,000000,99.98,101.96,99.44,100.4,163653,0
+BOKF.US,D,20230202,000000,100.56,102.67,100.24,102.51,157680,0
+BOKF.US,D,20230203,000000,102.16,103.63,101.58,103.56,171705,0
+BOKF.US,D,20230206,000000,103.48,104.05,102.24,103.06,127260,0
+BOKF.US,D,20230207,000000,102.52,104.83,101.55,104.7,135566,0
+BOKF.US,D,20230208,000000,104.43,105.24,103.042,103.18,109322,0
+BOKF.US,D,20230209,000000,104,104.505,102.96,103.08,134717,0
+BOKF.US,D,20230210,000000,103.11,103.64,102.51,103.13,135468,0
+BOKF.US,D,20230213,000000,102.4,104.27,100.011,103.96,98026,0
+BOKF.US,D,20230214,000000,103.94,104.11,102.68,103.45,90192,0
+BOKF.US,D,20230215,000000,103.06,104.45,102.28,104,105823,0
+BOKF.US,D,20230216,000000,103.75,104.21,102.35,103.49,126599,0
+BOKF.US,D,20230217,000000,103.35,105.16,102.8,104.47,104910,0
+BOKF.US,D,20230221,000000,104.31,104.31,102.375,102.97,98547,0
+BOKF.US,D,20230222,000000,103.2,103.74,102.01,102.77,132031,0
+BOKF.US,D,20230223,000000,102.66,103.61,102.075,102.49,139343,0
+BOKF.US,D,20230224,000000,101.97,103.745,101.5518,103.64,110345,0
+BOKF.US,D,20230227,000000,104.18,105.4,104,105.1,171263,0
+BOKF.US,D,20230228,000000,105.12,106.47,104.67,104.68,238880,0
+BOKF.US,D,20230301,000000,104.21,104.62,102.08,104.13,232505,0
+BOKF.US,D,20230302,000000,103.39,104.67,101.11,102.08,300484,0
+BOKF.US,D,20230303,000000,102.25,103.8,101.33,103.77,193059,0
+BOKF.US,D,20230306,000000,103.18,104.045,102.75,102.95,117771,0
+BOKF.US,D,20230307,000000,102.29,102.585,98.96,99.12,192518,0
+BOKF.US,D,20230308,000000,99.25,100.26,98.72,99.16,158240,0
+BOKF.US,D,20230309,000000,98.47,98.91,94.65,94.93,273279,0
+BOKF.US,D,20230310,000000,92.54,97.12,91.29,94.42,367858,0
+BOKF.US,D,20230313,000000,91.42,92.3306,85.59,87.4,570244,0
+BOKF.US,D,20230314,000000,90.87,94.39,85.59,88.22,814735,0
+BOKF.US,D,20230315,000000,85.47,88.61,83.945,87.49,542577,0
+BOKF.US,D,20230316,000000,86.5,92.91,85.06,91.2,320027,0
+BOKF.US,D,20230317,000000,89.6,89.67,86.18,86.61,330146,0
+BOKF.US,D,20230320,000000,88.54,90.56,86.43,86.57,301706,0
+BOKF.US,D,20230321,000000,89.54,92.39,88.3,90.03,248558,0
+BOKF.US,D,20230322,000000,89.85,90.34,86.49,87.65,465078,0
+BOKF.US,D,20230323,000000,88.08,88.08,81.201,81.54,430017,0
+BOKF.US,D,20230324,000000,80.42,84.92,80,84.71,385128,0
+BOKF.US,D,20230327,000000,86.61,87.1,85.01,85.2,197663,0
+BOKF.US,D,20230328,000000,84.81,86.11,84.35,85.18,136781,0
+BOKF.US,D,20230329,000000,85.84,86,84.35,84.97,129194,0
+BOKF.US,D,20230330,000000,85.94,88.25,83.55,83.99,135555,0
+BOKF.US,D,20230331,000000,84.65,85.43,83.53,84.41,154112,0
+BOKF.US,D,20230403,000000,84.7,85.76,83,83.58,177956,0
+BOKF.US,D,20230404,000000,83.87,83.97,81,82.49,196783,0
+BOKF.US,D,20230405,000000,81.48,83.43,80.45,80.81,281855,0
+BOKF.US,D,20230406,000000,81.03,82.46,80.8301,82.24,223098,0
+BOKF.US,D,20230410,000000,82.03,83.25,81.22,82.77,120165,0
+BOKF.US,D,20230411,000000,82.69,82.98,82.155,82.51,160860,0
+BOKF.US,D,20230412,000000,82.82,83.42,81.31,81.6,165684,0
+BOKF.US,D,20230413,000000,81.41,82.78,80.73,82.44,260701,0
+BOKF.US,D,20230414,000000,83.6,83.6,80,80.72,174796,0
+BOKF.US,D,20230417,000000,80.63,82.88,80.34,82.87,125363,0
+BOKF.US,D,20230418,000000,82.7,82.8979,79.88,80.18,131802,0
+BOKF.US,D,20230419,000000,81.28,83.35,80.1031,82.66,173766,0
+BOKF.US,D,20230420,000000,81.77,82.34,80.78,82.25,124415,0
+BOKF.US,D,20230421,000000,82.5,82.5,80.6,81.58,106427,0
+BOKF.US,D,20230424,000000,81.58,82.8289,81.45,82.02,191895,0
+BOKF.US,D,20230425,000000,80.94,80.9473,78.56,79.53,316850,0
+BOKF.US,D,20230426,000000,82.09,83.5,81,82.38,291353,0
+BOKF.US,D,20230427,000000,82.82,84.24,81.62,83.63,203163,0
+BOKF.US,D,20230428,000000,83.58,84.24,82.95,83.87,158621,0
+BOKF.US,D,20230501,000000,84.13,84.46,82.24,82.92,301582,0
+BOKF.US,D,20230502,000000,82.78,82.78,78.46,79.5,224874,0
+BOKF.US,D,20230503,000000,79.78,81.62,77.79,78.34,222816,0
+BOKF.US,D,20230504,000000,76.86,79.25,75.3701,77.76,367488,0
+BOKF.US,D,20230505,000000,80.33,81.69,79.71,80.7,230370,0
+BOKF.US,D,20230508,000000,81.94,81.94,77.93,78.19,167650,0
+BOKF.US,D,20230509,000000,77.59,78.18,75.845,77.98,159467,0
+BOKF.US,D,20230510,000000,79.07,79.68,75.95,77.1,134867,0
+BOKF.US,D,20230511,000000,76.03,77.04,75.63,75.89,154142,0
+BOKF.US,D,20230512,000000,75.74,76.5,74.4,75.73,209313,0
+BOKF.US,D,20230515,000000,75.83,78.65,75.38,77.75,177548,0
+BOKF.US,D,20230516,000000,78.15,79.32,76.12,76.3,203507,0
+BOKF.US,D,20230517,000000,77.48,81.17,76.0101,80.63,442267,0
+BOKF.US,D,20230518,000000,80.59,80.855,79.6,80.81,268554,0
+BOKF.US,D,20230519,000000,81.8,81.8,78.615,79.48,178865,0
+BOKF.US,D,20230522,000000,80.07,80.53,79.17,80.53,213967,0
+BOKF.US,D,20230523,000000,80.66,83.11,79.005,81.48,173833,0
+BOKF.US,D,20230524,000000,81.07,81.07,79.54,80.62,205804,0
+BOKF.US,D,20230525,000000,80.02,82.12,79.64,81.89,213589,0
+BOKF.US,D,20230526,000000,81.49,83.445,81.09,83.31,167973,0
+BOKF.US,D,20230530,000000,83.29,83.95,81.1,83.77,157672,0
+BOKF.US,D,20230531,000000,83.2,83.2,80.47,81.32,297033,0
+BOKF.US,D,20230601,000000,82.15,85.04,81.53,82.96,216032,0
+BOKF.US,D,20230602,000000,83.77,87.26,83.07,86.27,238338,0
+BOKF.US,D,20230605,000000,86.91,86.92,84.6401,85.7,196508,0
+BOKF.US,D,20230606,000000,85.54,89.395,85.54,88.65,255403,0
+BOKF.US,D,20230607,000000,89.58,90.91,88.53,90.44,189884,0
+BOKF.US,D,20230608,000000,89.82,90.41,88.255,88.75,160490,0
+BOKF.US,D,20230609,000000,88.76,89.4,87.21,88.03,126127,0
+BOKF.US,D,20230612,000000,87.86,89.55,86.415,87.99,211092,0
+BOKF.US,D,20230613,000000,88.28,90.23,87.165,89.47,103942,0
+BOKF.US,D,20230614,000000,89.51,90.13,87.01,88.55,255851,0
+BOKF.US,D,20230615,000000,88.18,90.18,88.18,89.68,188359,0
+BOKF.US,D,20230616,000000,90,90.1,87.235,87.57,253173,0
+BOKF.US,D,20230620,000000,87.28,87.28,85.83,86.38,149539,0
+BOKF.US,D,20230621,000000,85.93,86.07,84.24,84.3,158802,0
+BOKF.US,D,20230622,000000,84.18,84.18,81.63,82.56,113974,0
+BOKF.US,D,20230623,000000,81.78,82.5,80.36,81.19,336283,0
+BOKF.US,D,20230626,000000,82.345,82.65,81.55,81.71,256025,0
+BOKF.US,D,20230627,000000,81.8,83.174,80.72,82.25,327070,0
+BOKF.US,D,20230628,000000,81.93,82.66,81.03,81.71,142848,0
+BOKF.US,D,20230629,000000,82.31,83.35,81.8,82.15,198074,0
+BOKF.US,D,20230630,000000,82.86,83,80.55,80.78,268399,0
+BOKF.US,D,20230703,000000,80.75,82.84,80.75,82.2,178499,0
+BOKF.US,D,20230705,000000,81.51,82.665,80.55,82.17,267325,0
+BOKF.US,D,20230706,000000,81.16,81.78,79.76,81.45,275058,0
+BOKF.US,D,20230707,000000,81.53,84.36,80.75,83.35,433061,0
+BOKF.US,D,20230710,000000,83.05,85.45,83.05,84.65,189182,0
+BOKF.US,D,20230711,000000,85.03,85.66,84.435,85.1,107915,0
+BOKF.US,D,20230712,000000,86.5,87.39,85.915,87.3,181891,0
+BOKF.US,D,20230713,000000,87.79,89.314,86.75,88.05,137799,0
+BOKF.US,D,20230714,000000,88.73,88.73,85.74,86.45,128106,0
+BOKF.US,D,20230717,000000,86.61,88.25,86.405,87.58,118329,0
+BOKF.US,D,20230718,000000,87.47,89.97,87.08,89.94,175020,0
+BOKF.US,D,20230719,000000,90.23,91.92,89.21,91.54,142533,0
+BOKF.US,D,20230720,000000,91.21,91.7,90.085,91.05,252771,0
+BOKF.US,D,20230721,000000,91.64,91.64,89.75,90.54,143413,0
+BOKF.US,D,20230724,000000,90.12,92.06,89.985,91.24,133865,0
+BOKF.US,D,20230725,000000,91.48,92.11,90.21,90.68,308410,0
+BOKF.US,D,20230726,000000,91.13,92.39,87.6614,90.45,288670,0
+BOKF.US,D,20230727,000000,89.9,90.43,87.7735,88.46,323274,0
+BOKF.US,D,20230728,000000,88.88,89.29,87.67,89.13,210316,0
+BOKF.US,D,20230731,000000,89.03,90.175,88.59,89.08,173582,0
+BOKF.US,D,20230801,000000,88.54,89.98,87.26,89.88,157629,0
+BOKF.US,D,20230802,000000,88.86,90.66,88.485,90.55,169395,0
+BOKF.US,D,20230803,000000,90.24,91.85,89.75,91.34,148838,0
+BOKF.US,D,20230804,000000,90.93,92.41,90.64,91.07,162999,0
+BOKF.US,D,20230807,000000,91.14,91.68,90.43,90.58,120168,0
+BOKF.US,D,20230808,000000,89.34,89.34,86.66,88.83,208108,0
+BOKF.US,D,20230809,000000,88.4,88.56,86.5,86.62,131346,0
+BOKF.US,D,20230810,000000,86.65,87.355,85.19,85.55,161118,0
+BOKF.US,D,20230811,000000,84.79,87.135,84.79,86.85,130863,0
+BOKF.US,D,20230814,000000,85.91,85.91,84.44,84.84,108068,0
+BOKF.US,D,20230815,000000,83.73,84.52,82.69,83.87,164432,0
+BOKF.US,D,20230816,000000,83.58,84.22,82.85,83.11,156661,0
+BOKF.US,D,20230817,000000,83.29,83.97,82.545,82.89,153578,0
+BOKF.US,D,20230818,000000,82.6,83.395,82.27,83.18,120554,0
+BOKF.US,D,20230821,000000,83.39,83.76,81.565,82.35,103488,0
+BOKF.US,D,20230822,000000,82.28,83.135,80.13,80.2,140875,0
+BOKF.US,D,20230823,000000,80.16,81.7625,79.63,80.65,126686,0
+BOKF.US,D,20230824,000000,80.65,82.165,80.64,81.19,104123,0
+BOKF.US,D,20230825,000000,81.24,81.61,79.57,80.75,104363,0
+BOKF.US,D,20230828,000000,81.35,82.4,81.1,81.445,98648,0
+BOKF.US,D,20230829,000000,81.75,83.09,80.86,82.99,127106,0
+BOKF.US,D,20230830,000000,82.95,82.95,81.4,82.55,191247,0
+BOKF.US,D,20230831,000000,82.67,83.99,82.55,83.11,239596,0
+BOKF.US,D,20230901,000000,83.64,85.85,82.835,85.41,182524,0
+BOKF.US,D,20230905,000000,85.01,85.39,83.5625,83.83,185344,0
+BOKF.US,D,20230906,000000,83.59,84,81.845,82.18,176546,0
+BOKF.US,D,20230907,000000,82.16,82.54,80.66,80.89,289784,0
+BOKF.US,D,20230908,000000,81.23,82.4,80.33,81.98,139320,0
+BOKF.US,D,20230911,000000,82.07,82.98,81.54,82.02,146664,0
+BOKF.US,D,20230912,000000,82.14,83.63,81.98,82.75,172220,0
+BOKF.US,D,20230913,000000,83.04,83.5,81.55,82.96,320612,0
+BOKF.US,D,20230914,000000,83.59,84.04,82.73,83.9,176518,0
+BOKF.US,D,20230915,000000,83.57,84.4,82.86,83.44,317060,0
+BOKF.US,D,20230918,000000,83.23,83.23,81.78,82.41,79470,0
+BOKF.US,D,20230919,000000,82.44,82.91,81.36,81.42,107891,0
+BOKF.US,D,20230920,000000,81.75,82.21,79.56,79.58,264954,0
+BOKF.US,D,20230921,000000,79.12,79.79,78.37,78.56,172881,0
+BOKF.US,D,20230922,000000,78.64,79.1,77.64,78.93,123905,0
+BOKF.US,D,20230925,000000,78.79,80.26,78.79,80.19,80474,0
+BOKF.US,D,20230926,000000,79.71,80.31,78.31,78.39,76391,0
+BOKF.US,D,20230927,000000,78.46,78.86,77.61,78.41,105940,0
+BOKF.US,D,20230928,000000,78.34,79.64,78.34,78.71,87168,0
+BOKF.US,D,20230929,000000,79.22,80.41,79.22,79.98,132787,0
+BOKF.US,D,20231002,000000,80.02,80.02,77.8,78.19,134450,0
+BOKF.US,D,20231003,000000,77.93,78.15,76.055,76.37,250970,0
+BOKF.US,D,20231004,000000,76.51,77.18,75.7,76.81,163447,0
+BOKF.US,D,20231005,000000,76.59,78.209,76.51,77.97,214484,0
+BOKF.US,D,20231006,000000,77.39,79.02,76.865,78.13,201581,0
+BOKF.US,D,20231009,000000,77.85,78.82,77.49,78.31,83667,0
+BOKF.US,D,20231010,000000,78.54,79.38,78.54,78.8,128783,0
+BOKF.US,D,20231011,000000,78.82,79.5,77.571,78.12,173339,0
+BOKF.US,D,20231012,000000,78.04,78.04,76,76.55,163558,0
+BOKF.US,D,20231013,000000,77.08,77.51,74.865,74.92,153482,0
+BOKF.US,D,20231016,000000,75.61,76.93,75.61,76.63,159441,0
+BOKF.US,D,20231017,000000,76.24,78.5,76.2,77.93,426647,0
+BOKF.US,D,20231018,000000,77.43,77.48,75.91,76.05,153844,0
+BOKF.US,D,20231019,000000,76.19,77.53,75.5,75.73,142143,0
+BOKF.US,D,20231020,000000,75.96,76.28,72.8,72.9,347605,0
+BOKF.US,D,20231023,000000,72.9,73.75,72.4368,72.64,166919,0
+BOKF.US,D,20231024,000000,72.89,73.7449,71.08,71.5,322165,0
+BOKF.US,D,20231025,000000,69,69.05,62.44,63.93,712702,0
+BOKF.US,D,20231026,000000,63.29,65.05,62.415,64.64,559486,0
+BOKF.US,D,20231027,000000,64.55,65.49,63.145,64.71,440207,0
+BOKF.US,D,20231030,000000,65.44,66.545,64.855,66.09,292288,0
+BOKF.US,D,20231031,000000,66.2,67.15,65.17,65.52,326809,0
+BOKF.US,D,20231101,000000,65.52,66.275,64.77,65.84,267515,0
+BOKF.US,D,20231102,000000,66.21,68.75,66.21,68.64,425484,0
+BOKF.US,D,20231103,000000,69.61,71.01,69.34,69.65,385841,0
+BOKF.US,D,20231106,000000,69.73,70.3661,68.68,70.07,370189,0
+BOKF.US,D,20231107,000000,69.42,70.19,69.17,69.91,198588,0
+BOKF.US,D,20231108,000000,70.27,70.37,69.64,70.05,255965,0
+BOKF.US,D,20231109,000000,70.62,70.675,68.71,69.21,183695,0
+BOKF.US,D,20231110,000000,69.42,70.62,69.01,70.2,188355,0
+BOKF.US,D,20231113,000000,69.72,69.94,68.82,68.92,123628,0
+BOKF.US,D,20231114,000000,70.4,72.74,70.39,72.3,289498,0
+BOKF.US,D,20231115,000000,72.02,74.345,71.5,73.86,208290,0
+BOKF.US,D,20231116,000000,73.69,73.69,72.075,72.6,137264,0
+BOKF.US,D,20231117,000000,73.3,74.01,72.9,73.81,112725,0
+BOKF.US,D,20231120,000000,73.73,73.965,72.3,72.53,143223,0
+BOKF.US,D,20231121,000000,72.15,72.15,70.58,70.66,150799,0
+BOKF.US,D,20231122,000000,71.33,71.6,70.97,71.5,93670,0
+BOKF.US,D,20231124,000000,71.41,72.4295,70.75,71.39,42892,0
+BOKF.US,D,20231127,000000,71.01,71.36,70.35,70.91,154870,0
+BOKF.US,D,20231128,000000,70.62,71.22,69.76,71.1,94486,0
+BOKF.US,D,20231129,000000,71.46,72.975,71.46,72.22,168249,0
+BOKF.US,D,20231130,000000,72.5,72.65,71.29,71.77,190858,0
+BOKF.US,D,20231201,000000,71.04,75.9299,71.04,75.43,175370,0
+BOKF.US,D,20231204,000000,74.4,77.08,74.4,76.81,156860,0
+BOKF.US,D,20231205,000000,76.14,76.98,75.64,76.02,188156,0
+BOKF.US,D,20231206,000000,76.84,78.74,76.61,76.62,155210,0
+BOKF.US,D,20231207,000000,76.78,78.42,76.76,78.17,212432,0
+BOKF.US,D,20231208,000000,78.33,79.27,78.295,78.87,145295,0
+BOKF.US,D,20231211,000000,78.58,79.68,78.395,79.2,134059,0
+BOKF.US,D,20231212,000000,78.88,79.2,78.3369,78.4,149826,0
+BOKF.US,D,20231213,000000,78.81,83.325,78.535,83.2,247935,0
+BOKF.US,D,20231214,000000,85.38,87.52,83.88,85.85,286074,0
+BOKF.US,D,20231215,000000,85.92,86.17,84.27,84.88,308389,0
+BOKF.US,D,20231218,000000,85.64,85.64,84.46,84.72,188836,0
+BOKF.US,D,20231219,000000,84.9,86.38,84.9,86.03,193171,0
+BOKF.US,D,20231220,000000,86.14,86.765,83.91,83.91,130831,0
+BOKF.US,D,20231221,000000,84.49,84.68,83.68,84.37,106368,0
+BOKF.US,D,20231222,000000,84.83,85.76,84.83,85.51,104711,0
+BOKF.US,D,20231226,000000,85.55,86.375,85.44,86,103819,0
+BOKF.US,D,20231227,000000,86,87,85.645,86.28,119329,0
+BOKF.US,D,20231228,000000,86,86.46,85.86,86.35,65705,0
+BOKF.US,D,20231229,000000,85.95,86.31,85.18,85.65,105177,0
+BOKF.US,D,20240102,000000,84.85,86.645,84.76,85.99,124073,0
+BOKF.US,D,20240103,000000,85.12,85.7,83.72,83.73,169345,0
+BOKF.US,D,20240104,000000,83.14,85.22,83.14,84.56,170744,0
+BOKF.US,D,20240105,000000,83.82,86.61,83.82,85.23,274979,0
+BOKF.US,D,20240108,000000,84.68,85.195,84.45,85.16,132865,0
+BOKF.US,D,20240109,000000,84.05,84.9575,83.14,83.36,90137,0
+BOKF.US,D,20240110,000000,82.83,83.6,82.11,83.55,112952,0
+BOKF.US,D,20240111,000000,82.82,83.47,81.5,82.53,103119,0
+BOKF.US,D,20240112,000000,82.86,83.515,81.315,81.79,86092,0
+BOKF.US,D,20240116,000000,80.96,81.19,80.09,80.29,72487,0
+BOKF.US,D,20240117,000000,79.03,80.52,78.88,79.78,87180,0
+BOKF.US,D,20240118,000000,80.15,81.06,79.74,81.05,79222,0
+BOKF.US,D,20240119,000000,81.34,82.62,80.92,82.59,91409,0
+BOKF.US,D,20240122,000000,82.68,84.45,82.23,84.43,96489,0
+BOKF.US,D,20240123,000000,84.56,85,83,83.31,178059,0
+BOKF.US,D,20240124,000000,77.86,86.84,77.86,83.25,223144,0
+BOKF.US,D,20240125,000000,84.3,86.1,83.6,85.76,230297,0
+BOKF.US,D,20240126,000000,86.35,86.465,85.01,85.49,99786,0
+BOKF.US,D,20240129,000000,85.65,86.9088,84.83,86.81,188664,0
+BOKF.US,D,20240130,000000,86.13,88.27,86.13,88.15,228779,0
+BOKF.US,D,20240131,000000,86.92,86.95,83.585,83.84,302765,0
+BOKF.US,D,20240201,000000,83.86,84.405,79.75,83.06,261555,0
+BOKF.US,D,20240202,000000,81.82,83.94,81.55,83.34,196263,0
+BOKF.US,D,20240205,000000,82.27,83.07,81.29,82.66,194646,0
+BOKF.US,D,20240206,000000,82.4,83.33,80.97,81.21,197514,0
+BOKF.US,D,20240207,000000,81.33,82.24,79.58,81.11,204179,0
+BOKF.US,D,20240208,000000,80.66,81.74,80.48,81.52,157316,0
+BOKF.US,D,20240209,000000,81.69,83,80.61,82.91,156539,0
+BOKF.US,D,20240212,000000,83,85.45,83,84.16,148899,0
+BOKF.US,D,20240213,000000,80.71,81.3,78.99,80,172372,0
+BOKF.US,D,20240214,000000,80.93,81.34,80.25,81.3,226471,0
+BOKF.US,D,20240215,000000,81.96,84.095,81.96,83.73,161213,0
+BOKF.US,D,20240216,000000,83.38,84.84,83.27,83.94,149101,0
+BOKF.US,D,20240220,000000,83.06,84.27,83.02,83.68,138670,0
+BOKF.US,D,20240221,000000,83.32,83.32,82.26,83.15,214640,0
+BOKF.US,D,20240222,000000,83.18,83.66,82.86,83.58,136825,0
+BOKF.US,D,20240223,000000,83.22,84.1382,82.72,83.31,124274,0
+BOKF.US,D,20240226,000000,82.89,83.84,82.5448,82.98,122515,0
+BOKF.US,D,20240227,000000,83.4,84.58,82.91,84.51,147209,0
+BOKF.US,D,20240228,000000,84.04,84.655,83.5,84,210406,0
+BOKF.US,D,20240229,000000,84.82,86.04,84.21,85.01,304815,0
+BOKF.US,D,20240301,000000,85,85.25,83.225,84.84,233279,0
+BOKF.US,D,20240304,000000,84.69,85.87,84.52,85.14,196216,0
+BOKF.US,D,20240305,000000,84.56,88.97,84.56,88.82,180936,0
+BOKF.US,D,20240306,000000,88.64,89.64,86.66,88.17,190528,0
+BOKF.US,D,20240307,000000,88.97,89.53,87.49,87.77,205415,0
+BOKF.US,D,20240308,000000,88.91,89.29,87.06,87.17,91343,0
+BOKF.US,D,20240311,000000,86.61,86.76,86.06,86.08,115192,0
+BOKF.US,D,20240312,000000,86,86.53,85.31,86.12,152778,0
+BOKF.US,D,20240313,000000,86.14,87.14,86.14,87.02,176391,0
+BOKF.US,D,20240314,000000,86.42,86.65,85.11,86.24,403681,0
+BOKF.US,D,20240315,000000,86.11,87.75,86.11,87.22,373510,0
+BOKF.US,D,20240318,000000,87.38,87.57,85.86,86.09,238367,0
+BOKF.US,D,20240319,000000,85.85,87.25,85.85,86.5,179976,0
+BOKF.US,D,20240320,000000,86.32,89.38,86.02,88.96,198453,0
+BOKF.US,D,20240321,000000,89.13,90.51,88.42,88.69,166158,0
+BOKF.US,D,20240322,000000,88.88,88.88,87.27,88,167924,0
+BOKF.US,D,20240325,000000,87.77,89.07,87.73,87.73,68536,0
+BOKF.US,D,20240326,000000,88.23,88.23,87.0922,87.59,77150,0
+BOKF.US,D,20240327,000000,87.75,91.14,87.75,91.07,119717,0
+BOKF.US,D,20240328,000000,90.82,92.08,90.555,92,169766,0
+BOKF.US,D,20240401,000000,92.7,92.75,90.3601,91.06,141847,0
+BOKF.US,D,20240402,000000,89.97,91.13,89.33,89.5,187261,0
+BOKF.US,D,20240403,000000,89.01,89.98,88.88,89.23,214447,0
+BOKF.US,D,20240404,000000,90.85,91.12,89.46,89.89,132154,0
+BOKF.US,D,20240405,000000,89.46,90.15,89.14,89.85,92991,0
+BOKF.US,D,20240408,000000,90.05,91.37,90.05,91.14,65058,0
+BOKF.US,D,20240409,000000,90.98,92.29,90.98,92.23,108170,0
+BOKF.US,D,20240410,000000,90.6,92.3682,87.5,88.15,124157,0
+BOKF.US,D,20240411,000000,88.42,88.42,86.74,87.94,82916,0
+BOKF.US,D,20240412,000000,87.05,87.5,86.62,86.84,78859,0
+BOKF.US,D,20240415,000000,87.21,88.47,85.63,86.34,102913,0
+BOKF.US,D,20240416,000000,86.45,86.6299,85.02,85.35,108624,0
+BOKF.US,D,20240417,000000,85.39,86.51,85.12,85.13,104152,0
+BOKF.US,D,20240418,000000,85.56,85.79,85.07,85.43,99104,0
+BOKF.US,D,20240419,000000,85.3,87.85,85.3,87.85,101368,0
+BOKF.US,D,20240422,000000,88.2,89.8,87.32,89.26,130502,0
+BOKF.US,D,20240423,000000,88.93,92.425,88.93,91.11,259970,0
+BOKF.US,D,20240424,000000,89.75,93.51,89.75,93.05,256986,0
+BOKF.US,D,20240425,000000,92.54,92.545,89.61,89.96,148282,0
+BOKF.US,D,20240426,000000,90.44,91.075,90.18,90.83,164657,0
+BOKF.US,D,20240429,000000,91.22,91.47,89.86,89.95,160383,0
+BOKF.US,D,20240430,000000,89.69,90.34,88.66,88.73,121496,0
+BOKF.US,D,20240501,000000,89.05,91.72,88.77,90.24,161695,0
+BOKF.US,D,20240502,000000,90.835,91.96,90.48,91.84,133059,0
+BOKF.US,D,20240503,000000,92.46,93.73,91.25,92.26,127060,0
+BOKF.US,D,20240506,000000,92.58,93.14,92.46,92.55,81668,0
+BOKF.US,D,20240507,000000,92.74,93.55,92.49,92.49,120811,0
+BOKF.US,D,20240508,000000,91.51,93.44,91.48,93.26,104373,0
+BOKF.US,D,20240509,000000,93.63,93.76,92.65,93.49,124508,0
+BOKF.US,D,20240510,000000,93.72,94.6,93.18,94.37,64388,0
+BOKF.US,D,20240513,000000,95,95,94.05,94.25,89007,0
+BOKF.US,D,20240514,000000,94.17,95.07,93.94,95,85298,0
+BOKF.US,D,20240515,000000,95.71,96.405,94.615,95.82,96491,0
+BOKF.US,D,20240516,000000,95.52,95.78,95.1225,95.19,70259,0
+BOKF.US,D,20240517,000000,94.92,95.93,94.72,95.68,87136,0
+BOKF.US,D,20240520,000000,95.34,95.72,94.17,94.19,100633,0
+BOKF.US,D,20240521,000000,93.77,94.43,93.29,94.43,105548,0
+BOKF.US,D,20240522,000000,94.08,94.575,92.05,92.96,78930,0
+BOKF.US,D,20240523,000000,93.15,93.75,90.495,91.22,103968,0
+BOKF.US,D,20240524,000000,91.8,92.05,90.36,92.05,83570,0
+BOKF.US,D,20240528,000000,92.49,93.73,90.05,90.83,138051,0
+BOKF.US,D,20240529,000000,89.72,90.15,88.7,89.66,128958,0
+BOKF.US,D,20240530,000000,90,90.66,89.63,89.76,178521,0
+BOKF.US,D,20240531,000000,90.34,90.995,89.74,90.62,174758,0
+BOKF.US,D,20240603,000000,91.53,91.53,89.25,90.1,136051,0
+BOKF.US,D,20240604,000000,89.52,90.1603,88.1,88.52,146744,0
+BOKF.US,D,20240605,000000,89.17,89.665,88.33,89.58,97852,0
+BOKF.US,D,20240606,000000,89.45,89.74,88.66,89.68,148187,0
+BOKF.US,D,20240607,000000,89.02,89.505,88.3087,89.3,159979,0
+BOKF.US,D,20240610,000000,89.18,89.18,87.346,87.6,227300,0
+BOKF.US,D,20240611,000000,87.35,87.5,86.44,87.12,222389,0
+BOKF.US,D,20240612,000000,88.76,91.09,88.76,89.69,149609,0
+BOKF.US,D,20240613,000000,89.26,89.26,87.77,88.08,195520,0
+BOKF.US,D,20240614,000000,86.93,88.05,86.69,87.28,149647,0
+BOKF.US,D,20240617,000000,87.14,88.96,86.94,88.79,125870,0
+BOKF.US,D,20240618,000000,88.79,89.61,88.3,89.45,76793,0
+BOKF.US,D,20240620,000000,89.01,89.79,88.96,89.17,199444,0
+BOKF.US,D,20240621,000000,89.42,89.42,87.9665,88.2,296824,0
+BOKF.US,D,20240624,000000,88.35,90.29,87.865,90.04,138498,0
+BOKF.US,D,20240625,000000,89.69,89.69,88.33,88.7,115681,0
+BOKF.US,D,20240626,000000,88.08,89.13,88.04,88.77,108491,0
+BOKF.US,D,20240627,000000,88.58,89.5,88.085,89.48,161424,0
+BOKF.US,D,20240628,000000,90.04,91.75,90,91.64,554554,0
+BOKF.US,D,20240701,000000,91.84,92.48,90.75,90.79,108472,0
+BOKF.US,D,20240702,000000,90.45,92.31,86.43,92.09,97244,0
+BOKF.US,D,20240703,000000,91.86,91.98,90.42,90.43,105251,0
+BOKF.US,D,20240705,000000,90.44,90.44,87.86,88.28,253216,0
+BOKF.US,D,20240708,000000,89.02,89.62,87.79,87.91,124280,0
+BOKF.US,D,20240709,000000,87.55,89.29,87.31,89.27,90328,0
+BOKF.US,D,20240710,000000,89.48,90.88,88.91,90.84,76067,0
+BOKF.US,D,20240711,000000,91.86,94.71,91.16,94.61,145610,0
+BOKF.US,D,20240712,000000,95.07,95.955,94.675,95.43,133798,0
+BOKF.US,D,20240715,000000,96.12,99,96.12,98.18,119288,0
+BOKF.US,D,20240716,000000,98.94,101.99,98.045,101.99,209514,0
+BOKF.US,D,20240717,000000,100.52,104.68,100.52,104.18,172465,0
+BOKF.US,D,20240718,000000,103.05,105.65,101.48,102.56,150389,0
+BOKF.US,D,20240719,000000,102.13,104.33,101.98,103.68,142965,0
+BOKF.US,D,20240722,000000,103.25,107.02,102.49,106.79,232584,0
+BOKF.US,D,20240723,000000,107.56,107.975,102,106,227497,0
+BOKF.US,D,20240724,000000,106,107.21,105.06,105.19,275516,0
+BOKF.US,D,20240725,000000,105.17,107.32,105.17,105.71,235989,0
+BOKF.US,D,20240726,000000,106.67,107.5,105.37,105.72,227444,0
+BOKF.US,D,20240729,000000,106.23,106.495,104.08,104.19,130241,0
+BOKF.US,D,20240730,000000,104.31,105.21,103.93,104.25,103121,0
+BOKF.US,D,20240731,000000,104.17,104.5,102.455,102.84,281511,0
+BOKF.US,D,20240801,000000,102.8,102.95,98.32,98.75,228808,0
+BOKF.US,D,20240802,000000,96.63,97.5,94.04,96.92,201076,0
+BOKF.US,D,20240805,000000,93.43,96.68,91.33,95.85,154211,0
+BOKF.US,D,20240806,000000,96.06,97.23,95.4,96.1,138644,0
+BOKF.US,D,20240807,000000,97.57,98.47,96.08,96.17,126020,0
+BOKF.US,D,20240808,000000,97.17,98.15,96.86,97.79,97998,0
+BOKF.US,D,20240809,000000,97.61,98.4,96.62,97.45,101605,0
+BOKF.US,D,20240812,000000,97.95,99.62,95.73,95.95,141229,0
+BOKF.US,D,20240813,000000,96.79,97.29,95.67,97.115,100096,0
+BOKF.US,D,20240814,000000,97.29,97.3,96.06,97.21,92930,0
+BOKF.US,D,20240815,000000,97.79,99.8745,97.225,98.34,121707,0
+BOKF.US,D,20240816,000000,98.48,100.18,98.28,99.55,63313,0
+BOKF.US,D,20240819,000000,99.69,101.64,99.69,101.48,74407,0
+BOKF.US,D,20240820,000000,101.05,101.05,99.2,99.48,101137,0
+BOKF.US,D,20240821,000000,99.88,100.5,98.86,100.39,129718,0
+BOKF.US,D,20240822,000000,100.12,101.61,100.07,101.25,82500,0
+BOKF.US,D,20240823,000000,101.51,105.44,101.09,104.89,410791,0
+BOKF.US,D,20240826,000000,105.52,106.2,103.83,104.05,99545,0
+BOKF.US,D,20240827,000000,103.3,103.7,102.37,102.92,79778,0
+BOKF.US,D,20240828,000000,102.18,104.81,101.805,104.26,82465,0
+BOKF.US,D,20240829,000000,104.8,105.07,103.27,103.9,96332,0
+BOKF.US,D,20240830,000000,104.13,105.06,103.72,104.95,146828,0
+BOKF.US,D,20240903,000000,104.55,105.33,102.91,103.39,90170,0
+BOKF.US,D,20240904,000000,103.25,104.89,101.725,103.45,124440,0
+BOKF.US,D,20240905,000000,103.94,104.16,102.5,102.92,99991,0
+BOKF.US,D,20240906,000000,102.94,103.565,101.04,101.46,98689,0
+BOKF.US,D,20240909,000000,101.46,103.52,101.46,103.16,199444,0
+BOKF.US,D,20240910,000000,103.3,103.5,100.54,102.45,117524,0
+BOKF.US,D,20240911,000000,101.62,101.62,98.865,100.8,106746,0
+BOKF.US,D,20240912,000000,101.43,101.6,99.97,101.01,62156,0
+BOKF.US,D,20240913,000000,101.55,102.96,101.55,102.96,106258,0
+BOKF.US,D,20240916,000000,103.01,104.775,101.79,104.45,101479,0
+BOKF.US,D,20240917,000000,104.52,106.285,103.7,104.14,130027,0
+BOKF.US,D,20240918,000000,104.46,108,103.335,104.73,118779,0
+BOKF.US,D,20240919,000000,106.45,107.83,105.48,107.51,130130,0
+BOKF.US,D,20240920,000000,108.01,108.01,105.585,105.83,680649,0
+BOKF.US,D,20240923,000000,106.39,107.14,105.82,106.62,102006,0
+BOKF.US,D,20240924,000000,106.85,107.105,104.1879,104.34,101371,0
+BOKF.US,D,20240925,000000,104.46,104.46,102.5,102.79,112195,0
+BOKF.US,D,20240926,000000,103.71,104.82,103,104.22,88606,0
+BOKF.US,D,20240927,000000,105.3,105.385,103.74,104.38,62121,0
+BOKF.US,D,20240930,000000,103.71,106.02,103.71,104.62,123022,0
+BOKF.US,D,20241001,000000,104.35,104.35,100.7975,101.23,133638,0
+BOKF.US,D,20241002,000000,101.04,101.98,100.61,101.27,104538,0
+BOKF.US,D,20241003,000000,100.55,101.915,99.925,101.76,93136,0
+BOKF.US,D,20241004,000000,103.69,104.33,102.87,103.48,96628,0
+BOKF.US,D,20241007,000000,102.98,103.1,102.31,102.64,100115,0
+BOKF.US,D,20241008,000000,102.66,103.945,102.66,102.81,111214,0
+BOKF.US,D,20241009,000000,102.55,104.85,102.55,104.64,87999,0
+BOKF.US,D,20241010,000000,103.83,105.14,103.73,105.11,114478,0
+BOKF.US,D,20241011,000000,105.38,109,105.38,107.95,206076,0
+BOKF.US,D,20241014,000000,108.08,109.89,107.345,109.33,94147,0
+BOKF.US,D,20241015,000000,110.56,113.06,110.17,110.98,273929,0
+BOKF.US,D,20241016,000000,111.52,113.54,111.52,112.89,139838,0
+BOKF.US,D,20241017,000000,112.5,114.93,112.41,114.66,119074,0
+BOKF.US,D,20241018,000000,114.46,114.85,113.29,113.74,139016,0
+BOKF.US,D,20241021,000000,113.34,113.34,109.85,110.17,169929,0
+BOKF.US,D,20241022,000000,108,109.24,105.15,107.96,318619,0
+BOKF.US,D,20241023,000000,107.9,110.21,105.99,107.9,339963,0
+BOKF.US,D,20241024,000000,107.9,108.53,106.545,108.01,141659,0
+BOKF.US,D,20241025,000000,108.68,108.68,105.451,105.66,117630,0
+BOKF.US,D,20241028,000000,106.7,108.93,106.545,108.34,126597,0
+BOKF.US,D,20241029,000000,107.55,108.21,106.39,106.57,143217,0
+BOKF.US,D,20241030,000000,106.12,109.55,106.12,107.88,115352,0
+BOKF.US,D,20241031,000000,107.56,108.225,106.07,106.23,111481,0
+BOKF.US,D,20241101,000000,107.27,107.27,104.4,105.43,216736,0
+BOKF.US,D,20241104,000000,104.71,105.47,103.32,104.05,153660,0
+BOKF.US,D,20241105,000000,104.36,107.18,104.36,106.99,114742,0
+BOKF.US,D,20241106,000000,114.31,119.52,113.54,118.86,307556,0
+BOKF.US,D,20241107,000000,117.09,117.66,113.1,113.62,215117,0
+BOKF.US,D,20241108,000000,113.52,116.43,112.685,115.48,120533,0
+BOKF.US,D,20241111,000000,116.85,118.8,116.63,117.4,168288,0
+BOKF.US,D,20241112,000000,116.61,117.835,116.44,116.8,108758,0
+BOKF.US,D,20241113,000000,116.99,117.83,115.43,115.77,221194,0
+BOKF.US,D,20241114,000000,116.16,116.58,113.54,114.64,163876,0
+BOKF.US,D,20241115,000000,114.08,114.98,112.285,114.66,165285,0
+BOKF.US,D,20241118,000000,114.71,115.2,113.86,114.69,143665,0
+BOKF.US,D,20241119,000000,113.26,115.38,113.26,115.22,159138,0
+BOKF.US,D,20241120,000000,115,115.5,113.54,114.31,122693,0
+BOKF.US,D,20241121,000000,114.81,117.53,114.33,115.65,123755,0
+BOKF.US,D,20241122,000000,115.65,117.845,115.65,117.53,196880,0
+BOKF.US,D,20241125,000000,119.25,121.58,119.25,119.67,301180,0
+BOKF.US,D,20241126,000000,119.67,119.67,118.24,119.25,87519,0
+BOKF.US,D,20241127,000000,119.59,120.77,119.125,119.63,164400,0
+BOKF.US,D,20241129,000000,120.38,121.305,118.17,118.87,97889,0
+BOKF.US,D,20241202,000000,118.55,119.7,117.965,118.61,173655,0
+BOKF.US,D,20241203,000000,118.25,118.505,117.1576,118.1,119348,0
+BOKF.US,D,20241204,000000,117.7,119.63,117.53,119.47,132960,0
+BOKF.US,D,20241205,000000,119.38,120.16,117.44,117.8,269094,0
+BOKF.US,D,20241206,000000,118.5,119.1,116.95,118.38,147774,0
+BOKF.US,D,20241209,000000,118.22,118.375,116.27,116.56,129151,0
+BOKF.US,D,20241210,000000,116.98,117.99,115.265,116.96,139817,0
+BOKF.US,D,20241211,000000,117.69,118.75,116.83,117.82,179201,0
+BOKF.US,D,20241212,000000,117.93,117.98,116.95,117.03,166646,0
+BOKF.US,D,20241213,000000,117.35,117.37,115.325,116.05,186242,0
+BOKF.US,D,20241216,000000,116.19,117.28,115.38,117.1,148777,0
+BOKF.US,D,20241217,000000,116.47,117.235,113.62,114.35,160947,0
+BOKF.US,D,20241218,000000,114.68,115.82,108.53,108.74,192539,0
+BOKF.US,D,20241219,000000,109.78,111.29,107.41,108.18,192068,0
+BOKF.US,D,20241220,000000,107.6,110.305,107.6,109.69,266364,0
+BOKF.US,D,20241223,000000,109.05,109.28,108.1364,108.89,101208,0
+BOKF.US,D,20241224,000000,109.33,109.95,108.801,109.83,34169,0
+BOKF.US,D,20241226,000000,109.08,109.92,107.61,109.71,77182,0
+BOKF.US,D,20241227,000000,109.03,109.8,107.37,108.2,102284,0
+BOKF.US,D,20241230,000000,107.53,108.2,106.98,107.315,121619,0
+BOKF.US,D,20241231,000000,107.66,108.28,106.37,106.45,173365,0
+BOKF.US,D,20250102,000000,107.38,109.61,106.26,106.78,149309,0
+BOKF.US,D,20250103,000000,106.93,108.23,105.37,108.22,111086,0
+BOKF.US,D,20250106,000000,108.55,110.38,108.22,108.86,131119,0
+BOKF.US,D,20250107,000000,109.26,109.98,107.6884,108.69,145976,0
+BOKF.US,D,20250108,000000,107.98,108.645,107.13,108.06,123231,0
+BOKF.US,D,20250110,000000,106.09,106.32,103.735,104.5,108976,0
+BOKF.US,D,20250113,000000,103.63,106.62,103.63,106.55,90021,0
+BOKF.US,D,20250114,000000,107.34,109.8,107.2,109.44,122017,0
+BOKF.US,D,20250115,000000,112.19,113.5,109.95,111.23,124000,0
+BOKF.US,D,20250116,000000,110.73,111.575,109.965,111.12,146251,0
+BOKF.US,D,20250117,000000,111.42,112.99,111.405,112.99,159230,0
+BOKF.US,D,20250121,000000,114.7,116.29,113.4207,114.26,228102,0
+BOKF.US,D,20250122,000000,112.4,114.36,111.015,112.8,172445,0
+BOKF.US,D,20250123,000000,112.66,113.18,109.94,110.6,174848,0
+BOKF.US,D,20250124,000000,110,110.765,109.41,109.91,164665,0
+BOKF.US,D,20250127,000000,109.88,112.46,109.35,110.69,167114,0
+BOKF.US,D,20250128,000000,109.69,110.99,108.69,110.47,110285,0
+BOKF.US,D,20250129,000000,110.45,112.9,108.93,110.28,124370,0
+BOKF.US,D,20250130,000000,111.5,112.4825,109.745,111.02,116070,0
+BOKF.US,D,20250131,000000,110.8,111.21,109.79,110.42,113915,0
+BOKF.US,D,20250203,000000,107.63,109.38,106.53,108.03,117556,0
+BOKF.US,D,20250204,000000,107.71,110.31,107.45,109.43,214596,0
+BOKF.US,D,20250205,000000,109.84,110.79,108.9,110.78,107762,0
+BOKF.US,D,20250206,000000,111.43,112.865,110.805,112.68,99880,0
+BOKF.US,D,20250207,000000,112.75,112.75,110,111.14,123890,0
+BOKF.US,D,20250210,000000,111.33,111.33,109.855,110.04,129772,0
+BOKF.US,D,20250211,000000,109.45,113.025,109.45,112.83,102083,0
+BOKF.US,D,20250212,000000,110.81,111.01,109.465,109.8,83879,0
+BOKF.US,D,20250213,000000,110.36,110.85,109.51,110.69,75168,0
+BOKF.US,D,20250214,000000,111.39,112.465,110.15,110.57,143568,0
+BOKF.US,D,20250218,000000,110.65,112,110,111.49,149850,0
+BOKF.US,D,20250219,000000,110.53,111.47,110.32,110.8,64957,0
+BOKF.US,D,20250220,000000,110.72,110.72,108.26,109.34,92035,0
+BOKF.US,D,20250221,000000,110.04,110.87,107.58,108.19,131848,0
+BOKF.US,D,20250224,000000,108.56,108.83,107.19,107.2,96010,0
+BOKF.US,D,20250225,000000,107.63,108.435,106.655,106.75,97726,0
+BOKF.US,D,20250226,000000,106.75,107.74,105.49,106.56,143564,0
+BOKF.US,D,20250227,000000,106.49,107.905,105.5901,107.62,121212,0
+BOKF.US,D,20250228,000000,108.03,109.2344,107.65,108.96,173822,0
+BOKF.US,D,20250303,000000,109.45,111.12,108.08,108.75,162531,0
+BOKF.US,D,20250304,000000,107.89,107.89,103.74,104.74,178724,0
+BOKF.US,D,20250305,000000,105.34,106.65,103.39,105.32,130942,0
+BOKF.US,D,20250306,000000,104.7,104.7,102.18,102.72,160202,0
+BOKF.US,D,20250307,000000,102.74,103.24,100.69,102.44,96101,0
+BOKF.US,D,20250310,000000,101.06,101.8,98.62,99.15,140530,0
+BOKF.US,D,20250311,000000,98.93,100,97.84,98.85,125445,0
+BOKF.US,D,20250312,000000,99.44,101.48,99.16,100.5,146908,0
+BOKF.US,D,20250313,000000,100.62,101.51,98.95,99.1,114804,0
+BOKF.US,D,20250314,000000,99.67,102.06,98.8,101.93,91430,0
+BOKF.US,D,20250317,000000,102.01,103.67,101.235,103.05,137264,0
+BOKF.US,D,20250318,000000,102.27,103.03,101.14,102.65,127580,0
+BOKF.US,D,20250319,000000,102.51,104.31,101.57,103.55,107629,0
+BOKF.US,D,20250320,000000,103.27,104.88,102.55,102.57,189467,0
+BOKF.US,D,20250321,000000,102.02,103.36,101.51,102.02,340170,0
+BOKF.US,D,20250324,000000,103.48,105.54,103.16,105.24,111307,0
+BOKF.US,D,20250325,000000,105.43,106.06,104.31,104.45,87185,0
+BOKF.US,D,20250326,000000,104.91,106.17,104.65,105.39,79975,0
+BOKF.US,D,20250327,000000,105.01,105.69,104,105.27,128463,0
+BOKF.US,D,20250328,000000,105.27,105.3,102.46,103.64,131154,0
+BOKF.US,D,20250331,000000,102.72,104.24,102.365,104.15,123206,0
+BOKF.US,D,20250401,000000,103.28,104.15,101.925,103.09,146453,0
+BOKF.US,D,20250402,000000,102.03,103.57,101.895,103.42,125675,0
+BOKF.US,D,20250403,000000,99.99,99.99,94.27,94.3,174386,0
+BOKF.US,D,20250404,000000,90.94,91.985,87.26,89.91,195589,0
+BOKF.US,D,20250407,000000,87.42,94,86.06,88.76,158598,0
+BOKF.US,D,20250408,000000,92.19,93.1,87.6689,89.07,176240,0
+BOKF.US,D,20250409,000000,88.04,93.65,85.87,92.22,638680,0
+BOKF.US,D,20250410,000000,90.4,90.4,85.075,88.13,439705,0
+BOKF.US,D,20250411,000000,87.91,88.67,85.51,87.86,231767,0
+BOKF.US,D,20250414,000000,89.39,89.618,87.39,88.87,344424,0
+BOKF.US,D,20250415,000000,89.05,91.8,89.05,91.18,296116,0
+BOKF.US,D,20250416,000000,91.18,92,89.76,90.81,243591,0
+BOKF.US,D,20250417,000000,90.93,91.81,90.59,91.17,213518,0
+BOKF.US,D,20250421,000000,90.98,91.67,89.3575,89.65,211615,0
+BOKF.US,D,20250422,000000,86.64,88.97,85.4425,88.13,286736,0
+BOKF.US,D,20250423,000000,89.45,92.145,88.1112,89.35,219815,0
+BOKF.US,D,20250424,000000,89.06,91.58,88.735,91.33,237298,0
+BOKF.US,D,20250425,000000,90.51,92.69,90.51,92,267843,0
+BOKF.US,D,20250428,000000,92.58,93.29,92.16,92.98,334148,0
+BOKF.US,D,20250429,000000,92.54,94.45,91.65,94,288368,0
+BOKF.US,D,20250430,000000,92.56,93.6531,91.285,93.17,324384,0
+BOKF.US,D,20250501,000000,92.77,95.03,92.59,93.69,367172,0
+BOKF.US,D,20250502,000000,94.98,96.18,94.485,96.04,182355,0
+BOKF.US,D,20250505,000000,95.24,96.62,92.26,95.03,158273,0
+BOKF.US,D,20250506,000000,94.48,94.88,92.9701,93.57,228453,0
+BOKF.US,D,20250507,000000,94.66,95.17,93.46,93.85,218625,0
+BOKF.US,D,20250508,000000,94.59,96.45,94.21,95.69,208204,0
+BOKF.US,D,20250509,000000,95.66,95.8092,95.03,95.26,162230,0
+BOKF.US,D,20250512,000000,99.24,100,98.625,98.76,134386,0
+BOKF.US,D,20250513,000000,99.28,99.28,98.17,98.56,134041,0
+BOKF.US,D,20250514,000000,97.97,98.925,97.85,98.16,179399,0
+BOKF.US,D,20250515,000000,97.49,98.41,96.96,97.35,147760,0
+BOKF.US,D,20250516,000000,97.35,97.84,96.76,97.55,167444,0
+BOKF.US,D,20250519,000000,97.17,97.91,96.14,97.76,236558,0
+BOKF.US,D,20250520,000000,97.55,98.0235,96.82,96.88,163036,0
+BOKF.US,D,20250521,000000,95.8,96.48,93.47,93.535,134347,0
+BOKF.US,D,20250522,000000,93.07,93.965,92.94,93.43,176123,0
+BOKF.US,D,20250523,000000,91.4,93.48,91.4,92.9,130250,0
+BOKF.US,D,20250527,000000,93.8,95.23,92.65,94.96,150693,0
+BOKF.US,D,20250528,000000,94.87,95.47,93.34,93.39,292483,0
+BOKF.US,D,20250529,000000,93.97,94.645,93.54,94.61,176332,0
+BOKF.US,D,20250530,000000,94.11,94.89,93.585,94.42,305862,0
+BOKF.US,D,20250602,000000,94.44,94.44,92.45,94.28,305947,0
+BOKF.US,D,20250603,000000,94.53,95.82,93.35,95.46,232691,0
+BOKF.US,D,20250604,000000,95.57,95.76,93.58,93.69,185133,0
+BOKF.US,D,20250605,000000,93.97,94.16,92.7,93.62,128741,0
+BOKF.US,D,20250606,000000,94.22,96.4875,94.22,96.46,179895,0
+BOKF.US,D,20250609,000000,96.47,97.04,95.165,95.67,205829,0
+BOKF.US,D,20250610,000000,95.8,97.08,94.22,96.28,147622,0
+BOKF.US,D,20250611,000000,96.32,96.895,94.98,95.64,195430,0
+BOKF.US,D,20250612,000000,95.28,96.23,93.985,96.06,197172,0
+BOKF.US,D,20250613,000000,95.61,95.61,93.25,93.4,241848,0
+BOKF.US,D,20250616,000000,94.63,94.75,92.7,92.81,195307,0
+BOKF.US,D,20250617,000000,92.49,93.0853,91.79,91.9,191231,0
+BOKF.US,D,20250618,000000,91.7,93.45,91.345,92.54,195071,0
+BOKF.US,D,20250620,000000,93.2,93.58,92.36,92.74,595707,0
+BOKF.US,D,20250623,000000,92.66,94.905,91.62,94.66,192594,0
+BOKF.US,D,20250624,000000,94.76,96.92,94.76,95.58,149181,0
+BOKF.US,D,20250625,000000,95.28,95.62,94.85,95.06,186126,0
+BOKF.US,D,20250626,000000,95.55,97.135,93.945,97.03,122903,0
+BOKF.US,D,20250627,000000,97.28,98,96.73,97.09,387496,0
+BOKF.US,D,20250630,000000,97.62,98.515,97.295,97.63,204199,0
+BOKF.US,D,20250701,000000,97.16,102.44,96.89,101.43,216242,0
+BOKF.US,D,20250702,000000,101.99,103.265,100.83,102.19,253310,0
+BOKF.US,D,20250703,000000,102.4,103.935,100.5,102.96,338982,0
+BOKF.US,D,20250707,000000,102.16,103.78,101.38,101.58,257104,0
+BOKF.US,D,20250708,000000,101.79,104.37,101.255,103.91,346899,0
+BOKF.US,D,20250709,000000,103.82,104.54,103.025,103.91,178076,0
+BOKF.US,D,20250710,000000,103.45,105.32,102.885,104.45,181915,0
+BOKF.US,D,20250711,000000,103.51,104.03,102.805,103.11,168145,0
+BOKF.US,D,20250714,000000,102.53,104.88,102.31,104.77,177564,0
+BOKF.US,D,20250715,000000,104.64,104.87,100.65,100.7,194317,0
+BOKF.US,D,20250716,000000,101.36,103.105,99.18,101.14,234549,0
+BOKF.US,D,20250717,000000,101.31,103.97,101.08,103.88,189548,0
+BOKF.US,D,20250718,000000,104.07,105.66,103.695,105.43,351386,0
+BOKF.US,D,20250721,000000,105.89,107.74,105.73,106.7,427066,0
+BOKF.US,D,20250722,000000,106.47,107.17,104.3807,105.76,480217,0
+BOKF.US,D,20250723,000000,106.76,107.55,105.52,107.25,465698,0
+BOKF.US,D,20250724,000000,107.31,107.31,105.755,106.17,242940,0
+BOKF.US,D,20250725,000000,105.89,106.07,103.54,105.33,277460,0
+BOKF.US,D,20250728,000000,105.43,105.78,104.0834,104.79,246026,0
+BOKF.US,D,20250729,000000,105.26,105.75,103.86,104.36,169066,0
+BOKF.US,D,20250730,000000,104.55,105.19,102.965,103.69,310125,0
+BOKF.US,D,20250731,000000,102.7,103.58,101.26,101.53,202909,0
+BOKF.US,D,20250801,000000,100.22,101.13,97.4,98.57,240707,0
+BOKF.US,D,20250804,000000,99,100.47,98.585,100.13,339636,0
+BOKF.US,D,20250805,000000,100.31,101.59,98.855,101.51,232385,0
+BOKF.US,D,20250806,000000,101.92,102.96,100.77,101.11,242056,0
+BOKF.US,D,20250807,000000,102.05,102.19,100.115,100.29,178264,0
+BOKF.US,D,20250808,000000,100.77,101.66,99.88,101.28,133366,0
+BOKF.US,D,20250811,000000,101.34,101.94,100.41,100.74,115380,0
+BOKF.US,D,20250812,000000,101.35,104.57,101.305,104.45,162770,0
+BOKF.US,D,20250813,000000,104.3,105.47,103.46,105.41,219158,0
+BOKF.US,D,20250814,000000,104.16,106.185,103.93,106.06,129810,0
+BOKF.US,D,20250815,000000,106.57,106.57,104.27,104.31,261119,0
+BOKF.US,D,20250818,000000,104.3,105.56,104.06,105.56,141993,0
+BOKF.US,D,20250819,000000,105.38,106.27,104.885,105.14,127007,0
+BOKF.US,D,20250820,000000,105.13,105.91,104.77,105.63,127506,0
+BOKF.US,D,20250821,000000,105.49,106.23,103.315,105.65,170925,0
+BOKF.US,D,20250822,000000,105.87,110.88,104.92,110.43,197146,0
+BOKF.US,D,20250825,000000,109.75,110.595,107.835,110.26,218477,0
+BOKF.US,D,20250826,000000,110.1,112.255,110,111.37,241870,0
+BOKF.US,D,20250827,000000,111.25,112.97,109.155,112.4,182012,0
+BOKF.US,D,20250828,000000,112.89,112.95,111.115,111.73,180526,0
+BOKF.US,D,20250829,000000,111.89,112.67,111.195,111.41,141976,0
+BOKF.US,D,20250902,000000,110.59,111.52,109.9125,111.42,167660,0
+BOKF.US,D,20250903,000000,111.12,112.63,110.595,112.06,148686,0
+BOKF.US,D,20250904,000000,112.59,113.27,112.315,113,213585,0
+BOKF.US,D,20250905,000000,113.27,114.17,111.39,112.82,246834,0
+BOKF.US,D,20250908,000000,113.14,113.27,111.265,112.82,167647,0
+BOKF.US,D,20250909,000000,112.45,113.32,110.54,110.58,177576,0
+BOKF.US,D,20250910,000000,110.77,111.1025,109.955,110.38,243156,0
+BOKF.US,D,20250911,000000,110.19,111.7,109.89,111.24,313580,0
+BOKF.US,D,20250912,000000,111.02,111.77,110.13,110.92,198172,0
+BOKF.US,D,20250915,000000,110.74,111.38,109.52,110.08,221761,0
+BOKF.US,D,20250916,000000,109.71,109.9924,107.92,109.12,252809,0
+BOKF.US,D,20250917,000000,109.49,112.49,109.395,110.12,263340,0
+BOKF.US,D,20250918,000000,110.69,113.35,109.87,113.09,188245,0
+BOKF.US,D,20250919,000000,113.14,113.14,110.96,111.4,316770,0
+BOKF.US,D,20250922,000000,111.04,112.67,110.5401,111.1,270340,0
+BOKF.US,D,20250923,000000,111.19,113.81,110.355,110.75,169056,0
+BOKF.US,D,20250924,000000,110.87,112.27,110.72,112.02,208872,0
+BOKF.US,D,20250925,000000,111.12,113.13,111.12,112.68,223250,0
+BOKF.US,D,20250926,000000,113.04,113.72,112.49,112.84,149849,0
+BOKF.US,D,20250929,000000,113.19,113.24,110.96,111.46,152985,0
+BOKF.US,D,20250930,000000,111.48,111.8925,109.74,111.44,151840,0
+BOKF.US,D,20251001,000000,111.2,111.51,109.99,111.34,173243,0
+BOKF.US,D,20251002,000000,111.05,111.89,106.3,111.61,176496,0
+BOKF.US,D,20251003,000000,112.06,114.06,111.845,113.34,279236,0
+BOKF.US,D,20251006,000000,114,115.6155,112.84,114.37,245481,0
+BOKF.US,D,20251007,000000,114.21,115.56,113.5,114.05,189609,0
+BOKF.US,D,20251008,000000,115.31,117.42,114.45,115.53,355024,0
+BOKF.US,D,20251009,000000,115.63,116.8,114.07,114.89,168507,0
+BOKF.US,D,20251010,000000,115.38,115.955,108.44,108.46,229539,0
+BOKF.US,D,20251013,000000,110.46,111.355,109.66,111.11,184803,0
+BOKF.US,D,20251014,000000,110.73,114.29,110.23,113.38,198336,0
+BOKF.US,D,20251015,000000,113.57,114.3152,109.565,110.36,198921,0
+BOKF.US,D,20251016,000000,110.16,110.2,103.87,104.65,356505,0
+BOKF.US,D,20251017,000000,105.91,107.965,105.01,107.76,268992,0
+BOKF.US,D,20251020,000000,108.87,110.6541,108.49,109.95,280847,0
+BOKF.US,D,20251021,000000,109.43,109.9,105.13,106.52,484852,0
+BOKF.US,D,20251022,000000,105.99,107.265,104.54,104.8,272671,0
+BOKF.US,D,20251023,000000,105.18,106.305,104.01,104.79,391938,0
+BOKF.US,D,20251024,000000,105.79,106.9275,105.35,106.28,252884,0
+BOKF.US,D,20251027,000000,107.26,108.85,106.2472,107.91,215320,0
+BOKF.US,D,20251028,000000,107.69,108.75,106.79,107.49,329371,0
+BOKF.US,D,20251029,000000,107.6,109.18,105.21,105.98,348792,0
+BOKF.US,D,20251030,000000,105.83,107.49,104.6,104.77,230773,0
+BOKF.US,D,20251031,000000,104.12,105.32,102.99,104.58,221231,0
+BOKF.US,D,20251103,000000,103.94,105.01,102.855,105.01,248185,0
+BOKF.US,D,20251104,000000,104.56,105.1425,103.95,104.31,217112,0
+BOKF.US,D,20251105,000000,104.7,107.5601,104.115,107.1,274422,0
+BOKF.US,D,20251106,000000,107.3,109.56,105.64,106.34,251214,0
+BOKF.US,D,20251107,000000,105.89,108.1,105.595,108.07,2208816,0
+BOKF.US,D,20251110,000000,108.9,109.565,107.71,108.49,229467,0
+BOKF.US,D,20251111,000000,108.51,110.64,107.73,109.8,187954,0
+BOKF.US,D,20251112,000000,108.78,110.95,108.25,108.77,284237,0
+BOKF.US,D,20251113,000000,108.77,109.51,107.225,107.71,216437,0
+BOKF.US,D,20251114,000000,106.87,108.33,106,107.56,230912,0
+BOKF.US,D,20251117,000000,106.89,107.88,102.92,103.16,341481,0
+BOKF.US,D,20251118,000000,102.72,105.58,102.72,104.95,332542,0
+BOKF.US,D,20251119,000000,104.77,106.88,104.65,106.51,248222,0
+BOKF.US,D,20251120,000000,107.02,108.7,105.57,105.87,296632,0
+BOKF.US,D,20251121,000000,106.98,110.82,106.8,109.54,331399,0
+BOKF.US,D,20251124,000000,109.52,110.62,108.69,109.54,284401,0
+BOKF.US,D,20251125,000000,109.93,114.0025,109.93,113.34,238458,0
+BOKF.US,D,20251126,000000,112.86,114.76,112.505,113.54,281181,0
+BOKF.US,D,20251128,000000,113.97,113.97,112.46,112.62,131930,0
+BOKF.US,D,20251201,000000,112.4,115.5,111.54,114.73,250152,0
+BOKF.US,D,20251202,000000,115.44,115.99,114.51,114.84,213516,0
+BOKF.US,D,20251203,000000,114.42,118.025,114.235,116.54,249241,0
+BOKF.US,D,20251204,000000,115.99,117.24,115.89,116.48,211885,0
+BOKF.US,D,20251205,000000,116.46,117.025,115.3175,115.98,175407,0
+BOKF.US,D,20251208,000000,115.75,116.7,115.115,115.36,213465,0
+BOKF.US,D,20251209,000000,115.36,117.095,115.36,115.74,225837,0
+BOKF.US,D,20251210,000000,115.22,120.455,115.22,119.405,249310,0
+BOKF.US,D,20251211,000000,119,121.39,118.9,120.56,286718,0
+BOKF.US,D,20251212,000000,119.47,119.71,116.24,119.09,276779,0
+BOKF.US,D,20251215,000000,119.66,120.89,119.07,119.33,381737,0
+BOKF.US,D,20251216,000000,119.9,119.9,118.285,118.6,295408,0
+BOKF.US,D,20251217,000000,118.43,120.18,118.37,119.21,413107,0
+BOKF.US,D,20251218,000000,119.92,120.42,119.05,119.32,277369,0
+BOKF.US,D,20251219,000000,119.08,120.07,118.49,119.98,680652,0
+BOKF.US,D,20251222,000000,119.9,122.04,119.6,121.34,392390,0
+BOKF.US,D,20251223,000000,121.34,121.82,120.15,121.03,351497,0
+BOKF.US,D,20251224,000000,120.73,121.575,120.64,121.44,128493,0
+BOKF.US,D,20251226,000000,121.62,122.02,120.915,121.9,214542,0
+BOKF.US,D,20251229,000000,121.5,122.16,119.95,120.76,226302,0
+BOKF.US,D,20251230,000000,120.73,121.095,119.07,119.65,283517,0
+BOKF.US,D,20251231,000000,119.73,119.875,118.22,118.46,239601,0
+BOKF.US,D,20260102,000000,118.95,119.7,117.505,118.68,237504,0
+BOKF.US,D,20260105,000000,118.32,122.58,113.525,120.98,330423,0
+BOKF.US,D,20260106,000000,120.25,123,119.6,122.2,339455,0
+BOKF.US,D,20260107,000000,121.8,122.425,120.98,122.09,180467,0
+BOKF.US,D,20260108,000000,121.51,125.245,121.51,123.35,331836,0
+BOKF.US,D,20260109,000000,123.44,124.85,122.89,123.11,248019,0
+BOKF.US,D,20260112,000000,121.99,123.25,120,122.91,245389,0
+BOKF.US,D,20260113,000000,123.39,124.07,122.38,122.64,219007,0
+BOKF.US,D,20260114,000000,122.34,125.46,122.34,125.09,261910,0
+BOKF.US,D,20260115,000000,125.37,128.75,124.98,127.69,296037,0
+BOKF.US,D,20260116,000000,127.19,128.25,126.81,128.21,309777,0
+BOKF.US,D,20260120,000000,128.21,131.52,127.385,129.78,450326,0
+BOKF.US,D,20260121,000000,131.63,137.0895,131.13,136.08,561980,0
+BOKF.US,D,20260122,000000,136.94,138.085,135.01,135.58,441929,0
+BOKF.US,D,20260123,000000,135,135.06,131.54,132.12,400186,0
+BOKF.US,D,20260126,000000,130.99,132.195,129.595,130.46,331689,0
+BOKF.US,D,20260127,000000,130.98,131.88,129.77,129.78,253617,0
+BOKF.US,D,20260128,000000,129.78,130.3,128.53,128.77,280599,0
+BOKF.US,D,20260129,000000,129.4,131,129.16,130.54,318594,0
+BOKF.US,D,20260130,000000,130.58,131.43,128.84,129.94,396799,0
+BOKF.US,D,20260202,000000,130.47,131.3,129.35,130.3,407237,0
+BOKF.US,D,20260203,000000,130.41,133.29,130.35,131.99,564672,0
+BOKF.US,D,20260204,000000,132.95,135.975,132.95,134.61,539335,0
+BOKF.US,D,20260205,000000,134.57,136.23,133.01,134.37,396758,0
+BOKF.US,D,20260206,000000,135.82,136.86,135.35,136.57,421497,0
+BOKF.US,D,20260209,000000,135.83,137.21,135.25,136.38,399515,0
+BOKF.US,D,20260210,000000,135.89,136.72,134.215,135.63,294745,0
+BOKF.US,D,20260211,000000,136.84,138.42,134.71,135.56,294902,0
+BOKF.US,D,20260212,000000,136.7,137.47,132.45,133.96,316080,0
+BOKF.US,D,20260213,000000,133.57,135.025,132.165,134.22,244771,0
+BOKF.US,D,20260217,000000,134.8,135.89,133.37,133.56,242637,0
+BOKF.US,D,20260218,000000,133.56,135.94,133.365,133.41,340086,0
diff --git a/daily/us/nasdaq stocks/1/bon.us.txt b/daily/us/nasdaq stocks/1/bon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec848febba867a917aea63b30f9b83aad6b13286
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bon.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BON.US,D,20210624,000000,1575,2632.5,1572.5,1800,21526,0
+BON.US,D,20210625,000000,1785,2122.5,1730,1875,5841.2,0
+BON.US,D,20210628,000000,1745,1792.5,1577.5,1722.5,2359.032,0
+BON.US,D,20210629,000000,1690,2097.48,1637.5,1975,2107.8840000000005,0
+BON.US,D,20210630,000000,1937.5,2232.45,1677.5,1712.5,4109.272,0
+BON.US,D,20210701,000000,1712.5,1875,1712.5,1865,633.072,0
+BON.US,D,20210702,000000,1847.5,2037.5,1805,2012.5,798.936,0
+BON.US,D,20210706,000000,2165,3000,2127.5,2545,4836.18,0
+BON.US,D,20210707,000000,2572.5,4400,2572.5,2825,15940.528,0
+BON.US,D,20210708,000000,2499.07,2937.5,2335,2840,2592.4240000000004,0
+BON.US,D,20210709,000000,2845,3020,2337.52,2355,1290.412,0
+BON.US,D,20210712,000000,2415,2574.35,2252.5,2300,907.1800000000001,0
+BON.US,D,20210713,000000,2297.5,2405,2225,2225,528.1360000000001,0
+BON.US,D,20210714,000000,2252.5,3622.5,2004,2972.5,16223.004000000003,0
+BON.US,D,20210715,000000,2952.5,3354.98,2875,3217.5,2140.744,0
+BON.US,D,20210716,000000,3277.5,3994.98,3277.5,3827.5,5831.928000000001,0
+BON.US,D,20210719,000000,3710,4050,3652.5,3722.5,1708.8280000000002,0
+BON.US,D,20210720,000000,3735,3837.5,2770.02,3050,1586.188,0
+BON.US,D,20210721,000000,3012.5,3366.35,2829.5,3050,209.02400000000003,0
+BON.US,D,20210722,000000,3017.5,3089.98,3007.5,3075,107.04800000000002,0
+BON.US,D,20210723,000000,3000,3055,2762.5,2905,406.78400000000005,0
+BON.US,D,20210726,000000,2865,2865,2617.52,2787.5,230.20000000000002,0
+BON.US,D,20210727,000000,2837.5,3022.5,2837.5,2907.5,96.26800000000001,0
+BON.US,D,20210728,000000,3015,3087.5,2830.02,3075,320.564,0
+BON.US,D,20210729,000000,3530,3775,3362.5,3597.5,736.2560000000001,0
+BON.US,D,20210730,000000,3530,3635.25,3443.38,3550,118.11200000000001,0
+BON.US,D,20210802,000000,3505,3505,3140,3267.5,117.95200000000001,0
+BON.US,D,20210803,000000,3265,3530,3142.5,3302.5,429.084,0
+BON.US,D,20210804,000000,3360,3470,3152.5,3250,630.6320000000001,0
+BON.US,D,20210805,000000,3225,3482.48,3082.1,3300,206.96,0
+BON.US,D,20210806,000000,3133.1,3323.75,3102.5,3200,274.132,0
+BON.US,D,20210809,000000,3187.5,3400,3125,3327.5,718.32,0
+BON.US,D,20210810,000000,3312.5,3465.48,3182.65,3187.5,428.0520000000001,0
+BON.US,D,20210811,000000,3225,3237.5,3050.1,3085,575.104,0
+BON.US,D,20210812,000000,3131.25,3194.98,3007.5,3072.5,66.01200000000001,0
+BON.US,D,20210813,000000,3117.78,3119.75,2915.82,2987.5,147.70800000000003,0
+BON.US,D,20210816,000000,2941.25,3130,2545,2552.5,414.744,0
+BON.US,D,20210817,000000,3277.5,3375,2625,2920,21060.448000000004,0
+BON.US,D,20210818,000000,2837.5,2899.7,2725,2727.5,877.2320000000001,0
+BON.US,D,20210819,000000,2777.5,2865,2661.48,2705,239.336,0
+BON.US,D,20210820,000000,2652.5,2812.5,2652.5,2745,292.54800000000006,0
+BON.US,D,20210823,000000,2730,2853.38,2722.5,2812.5,285.14,0
+BON.US,D,20210824,000000,2812.5,2832.5,2532.5,2590,455.21200000000005,0
+BON.US,D,20210825,000000,2560,2575,2367.5,2472.5,1099.2920000000001,0
+BON.US,D,20210826,000000,2415,2527.5,2357.5,2455,315.85600000000005,0
+BON.US,D,20210827,000000,2507.5,2727.5,2485,2682.5,419.83600000000007,0
+BON.US,D,20210830,000000,2612.5,2750,2545,2720,294.172,0
+BON.US,D,20210831,000000,2717.5,2740,2575,2707.6,388.584,0
+BON.US,D,20210901,000000,2727.5,2800,2615.17,2648.75,271.06800000000004,0
+BON.US,D,20210902,000000,2645,2645,2437.5,2437.5,261.96,0
+BON.US,D,20210903,000000,2430,2705,2402.5,2630,269.124,0
+BON.US,D,20210907,000000,2597.5,2722.5,2502.5,2665,348.564,0
+BON.US,D,20210908,000000,2687.5,2732.5,2562.5,2725,301.772,0
+BON.US,D,20210909,000000,2715,3142.5,2562.5,2975,525.88,0
+BON.US,D,20210910,000000,3005,3132.5,2777.5,2850,223.81600000000003,0
+BON.US,D,20210913,000000,2895,2950,2797.5,2850,169.02400000000003,0
+BON.US,D,20210914,000000,2800,2949.98,2768.55,2907.5,175.26,0
+BON.US,D,20210915,000000,2947.5,2947.5,2675,2720,252.40400000000002,0
+BON.US,D,20210916,000000,2740,2850,2650,2650,264.932,0
+BON.US,D,20210917,000000,2675,2737.5,2427.5,2482.5,214.12400000000002,0
+BON.US,D,20210920,000000,2460,2570,2399.1,2525,165.592,0
+BON.US,D,20210921,000000,2625,2785,2470,2515,256.97200000000004,0
+BON.US,D,20210922,000000,2570,2742.5,2405,2445,233.65200000000002,0
+BON.US,D,20210923,000000,2470,2500,2285,2384.3,174.512,0
+BON.US,D,20210924,000000,2320,2350,2135,2225,190.53600000000003,0
+BON.US,D,20210927,000000,2195,2430,2132.5,2147.5,181.57600000000002,0
+BON.US,D,20210928,000000,2090,2156.25,2000,2025,73.168,0
+BON.US,D,20210929,000000,1985,2134.55,1862.5,1950,154.48800000000003,0
+BON.US,D,20210930,000000,1907.5,2117.5,1807.5,2117.5,191.092,0
+BON.US,D,20211001,000000,2050,2050,1826.35,1947.5,60.1,0
+BON.US,D,20211004,000000,1952.5,1975,1850.02,1937.5,18.224,0
+BON.US,D,20211005,000000,1917.5,2067.5,1827.5,1827.5,68.66,0
+BON.US,D,20211006,000000,1937.5,1937.5,1702.5,1702.5,84.772,0
+BON.US,D,20211007,000000,1750,1775,1530,1670,220.17200000000003,0
+BON.US,D,20211008,000000,1677.5,1677.5,1493.5,1647.5,104.47200000000001,0
+BON.US,D,20211011,000000,1592.5,1725,1592.5,1650,23.456,0
+BON.US,D,20211012,000000,1617.5,1617.5,1550,1550,64.04400000000001,0
+BON.US,D,20211013,000000,1572.5,1592.5,1427.5,1427.5,82.016,0
+BON.US,D,20211014,000000,1437.5,1497.5,1377.5,1405,77.26400000000001,0
+BON.US,D,20211015,000000,1447.5,1517.5,1415,1512.5,46.772,0
+BON.US,D,20211018,000000,1522.5,1522.5,1452.5,1482.5,16.032,0
+BON.US,D,20211019,000000,1530,1932.5,1527.5,1715,1044.04,0
+BON.US,D,20211020,000000,1907.6,2442.5,1687.5,1835,7788.2480000000005,0
+BON.US,D,20211021,000000,1795,2034.98,1761.92,1995,1341.764,0
+BON.US,D,20211022,000000,1995,1995,1793.75,1972.5,412.71200000000005,0
+BON.US,D,20211025,000000,1847.5,1967.92,1700,1752.5,232.632,0
+BON.US,D,20211026,000000,1857.5,1857.5,1702.5,1705,103.052,0
+BON.US,D,20211027,000000,1692.5,1702.5,1452.5,1545,469.41200000000003,0
+BON.US,D,20211028,000000,1500.02,1522.5,1451.25,1485,199.37600000000003,0
+BON.US,D,20211029,000000,1489.38,1562.5,1475.02,1500,62.19200000000001,0
+BON.US,D,20211101,000000,1512.5,1775,1510,1660,799.0720000000001,0
+BON.US,D,20211102,000000,1675,1737.5,1542.5,1542.5,319.524,0
+BON.US,D,20211103,000000,1577.5,1642.5,1532.5,1545,201.82800000000003,0
+BON.US,D,20211104,000000,1585,1670,1585,1613.75,42.232,0
+BON.US,D,20211105,000000,1602.5,1722.5,1602.5,1657.5,81.328,0
+BON.US,D,20211108,000000,1650,1750,1650,1650,50.584,0
+BON.US,D,20211109,000000,1662.5,1715,1552.5,1565,101.24000000000001,0
+BON.US,D,20211110,000000,1595,1600,1545,1545,41.44,0
+BON.US,D,20211111,000000,1601.95,1605,1425,1500,109.74800000000002,0
+BON.US,D,20211112,000000,1487.5,1592.48,1483.7,1510,48.112,0
+BON.US,D,20211115,000000,1525,1677.5,1515,1597.5,57.83200000000001,0
+BON.US,D,20211116,000000,1560,1565,1495,1512.5,42.556000000000004,0
+BON.US,D,20211117,000000,1510,1537.5,1450,1452.5,70.49600000000001,0
+BON.US,D,20211118,000000,1465,1465,1382.55,1400,60.21200000000001,0
+BON.US,D,20211119,000000,1422.5,1447.5,1250,1437.5,112.52400000000002,0
+BON.US,D,20211122,000000,1427.5,1451.45,1307.5,1312.5,93,0
+BON.US,D,20211123,000000,1290,1310,1177.5,1302.5,129.6,0
+BON.US,D,20211124,000000,1302.5,1342.5,1287.52,1327.5,42.476000000000006,0
+BON.US,D,20211126,000000,1295,1375,1252.72,1280,41.29600000000001,0
+BON.US,D,20211129,000000,1260,1337.48,1239.75,1332.5,57.528000000000006,0
+BON.US,D,20211130,000000,1290,1375,1234.4,1312.5,82.132,0
+BON.US,D,20211201,000000,1312.5,1312.5,1220,1264.78,62.08400000000001,0
+BON.US,D,20211202,000000,1250,1262.5,1202.52,1237.5,55.272000000000006,0
+BON.US,D,20211203,000000,1259.45,1272.5,1138.75,1246.25,56.78,0
+BON.US,D,20211206,000000,1230,1270,1177.5,1237.5,58.11200000000001,0
+BON.US,D,20211207,000000,1124.5,1298.75,1124.5,1235,209.94800000000004,0
+BON.US,D,20211208,000000,1240,1322.5,1215,1215,18.944000000000003,0
+BON.US,D,20211209,000000,1257.5,1257.5,1201.25,1222.5,25.444000000000003,0
+BON.US,D,20211210,000000,1230,1230,1170,1193.95,40.87200000000001,0
+BON.US,D,20211213,000000,1162.5,1220,1115,1207.5,155.996,0
+BON.US,D,20211214,000000,1207.5,1228.75,1207.5,1212.95,21.02,0
+BON.US,D,20211215,000000,1205.18,1207.5,1127.52,1200,27.344,0
+BON.US,D,20211216,000000,1175,1197.5,1130,1197.5,33.608000000000004,0
+BON.US,D,20211217,000000,1187.5,1250,1175,1200,19.636000000000003,0
+BON.US,D,20211220,000000,1182.5,1225,1165,1205,54.776,0
+BON.US,D,20211221,000000,1210,1210,1100,1161.05,84.49600000000001,0
+BON.US,D,20211222,000000,1182.5,1197.5,1127.5,1127.5,24.388,0
+BON.US,D,20211223,000000,1197.5,1225,1157.5,1180,46.416000000000004,0
+BON.US,D,20211227,000000,1137.5,1186.25,1123.75,1172.5,52.660000000000004,0
+BON.US,D,20211228,000000,1157.5,1172.5,1150,1172.5,16.82,0
+BON.US,D,20211229,000000,1150.02,1162.5,1130,1140,23.416,0
+BON.US,D,20211230,000000,1155,1155,1115,1135,35.956,0
+BON.US,D,20211231,000000,1135.82,1155,1002.5,1112.5,55.75200000000001,0
+BON.US,D,20220103,000000,1115,1187.5,1037.52,1112.5,127.52,0
+BON.US,D,20220104,000000,1038,1106.25,867.5,1095,89.22800000000001,0
+BON.US,D,20220105,000000,1060,1095,960,1040,117.14400000000002,0
+BON.US,D,20220106,000000,932.5,1023.75,932.5,1000,65.20400000000001,0
+BON.US,D,20220107,000000,1042.5,1050,961.8,1007.5,72.22,0
+BON.US,D,20220110,000000,982.5,982.5,815,915,149.756,0
+BON.US,D,20220111,000000,926.075,957.5,820,877.5,171.68,0
+BON.US,D,20220112,000000,872.5,942.475,860.5,909.975,83.68,0
+BON.US,D,20220113,000000,882.5,882.5,832.5,850,79.37200000000001,0
+BON.US,D,20220114,000000,870.5,870.5,755,811.7,98.9,0
+BON.US,D,20220118,000000,797.5,800,767.5,797.5,16.544,0
+BON.US,D,20220119,000000,767.5,815,767.5,812.5,65.49600000000001,0
+BON.US,D,20220120,000000,789.8,820,772.5,807.5,25.272000000000002,0
+BON.US,D,20220121,000000,805,1127.5,805,880,52170.07600000001,0
+BON.US,D,20220124,000000,685,895,655,867.5,2517.8280000000004,0
+BON.US,D,20220125,000000,810,875,752.5,870,471.404,0
+BON.US,D,20220126,000000,865,937.5,787.5,892.5,788.5040000000001,0
+BON.US,D,20220127,000000,925,929.975,825.025,855,508.5560000000001,0
+BON.US,D,20220128,000000,860,870,802.5,807.5,137.116,0
+BON.US,D,20220131,000000,807.5,875,775,830,219.86800000000002,0
+BON.US,D,20220201,000000,847.5,850,822.5,827.5,68.13600000000001,0
+BON.US,D,20220202,000000,807.5,845,800,841.25,1760.9880000000003,0
+BON.US,D,20220203,000000,1005,1082.47,952.5,1017.5,46429.75600000001,0
+BON.US,D,20220204,000000,990,1087.5,987.5,1022.5,2762.96,0
+BON.US,D,20220207,000000,1025,1075,1012.5,1030,642.1160000000001,0
+BON.US,D,20220208,000000,1032.5,1055,940,977.5,1087.8880000000001,0
+BON.US,D,20220209,000000,970,1022.5,930,972.5,332.64,0
+BON.US,D,20220210,000000,970,1002.5,955,985,214.52800000000002,0
+BON.US,D,20220211,000000,972.5,997.5,950,982.5,182.84799999999998,0
+BON.US,D,20220214,000000,1005,1007.5,937.5,970,307.708,0
+BON.US,D,20220215,000000,995,997.5,959.8,977.5,54.088,0
+BON.US,D,20220216,000000,967.5,977.5,922.5,965,195.308,0
+BON.US,D,20220217,000000,980,1017.5,960,977.5,325.7,0
+BON.US,D,20220218,000000,980,980,927.5,965,77.31200000000001,0
+BON.US,D,20220222,000000,923.375,972.5,923.375,972.5,28.804000000000002,0
+BON.US,D,20220223,000000,972.5,992.5,942.5,947.5,68.608,0
+BON.US,D,20220224,000000,947.5,980,940,940,75.596,0
+BON.US,D,20220225,000000,940,980,937.5,980,131.99200000000002,0
+BON.US,D,20220228,000000,987.5,1052.5,970,977.5,99.796,0
+BON.US,D,20220301,000000,977.5,1042.5,977.5,1005,60.08,0
+BON.US,D,20220302,000000,970.075,1020,940.025,996.25,131.12800000000001,0
+BON.US,D,20220303,000000,965,1032.47,880,1000,460.4320000000001,0
+BON.US,D,20220304,000000,1020,1190,1020,1190,915.5040000000001,0
+BON.US,D,20220307,000000,1182.5,1202.08,1024.5,1085,307.48400000000004,0
+BON.US,D,20220308,000000,1055,1062.5,940,985,290.02,0
+BON.US,D,20220309,000000,960,1050,937.5,950,80.18400000000001,0
+BON.US,D,20220310,000000,989.375,1143.75,955,972.5,1270.68,0
+BON.US,D,20220311,000000,1045,1045,940,957.5,266.96,0
+BON.US,D,20220314,000000,957.5,1000,890,897.5,410.024,0
+BON.US,D,20220315,000000,903.875,903.875,725,737.5,356.144,0
+BON.US,D,20220316,000000,795,870,785,825,144.616,0
+BON.US,D,20220317,000000,807.5,892.5,807.5,880,87.8,0
+BON.US,D,20220318,000000,932.5,1000,870,950,307.80800000000005,0
+BON.US,D,20220321,000000,952.5,977.5,887.05,900,116.32000000000001,0
+BON.US,D,20220322,000000,905,905,842.5,905,136.17600000000002,0
+BON.US,D,20220323,000000,873.75,886.5,865,865,8.08,0
+BON.US,D,20220324,000000,885,949.85,863.75,932.5,81.56,0
+BON.US,D,20220325,000000,875.775,897.5,827.55,840,135.68,0
+BON.US,D,20220328,000000,950,950,825,850,154.232,0
+BON.US,D,20220329,000000,825,925,810,892.5,80.48,0
+BON.US,D,20220330,000000,905,950,877.5,942.5,100.9,0
+BON.US,D,20220331,000000,902.5,940,902.5,902.5,43.316,0
+BON.US,D,20220401,000000,942.5,942.5,820,827.5,234.63600000000002,0
+BON.US,D,20220404,000000,877.5,915,817.525,837.5,45.588,0
+BON.US,D,20220405,000000,850,887.5,802.5,805,70.56400000000001,0
+BON.US,D,20220406,000000,770,830.4,765,792.5,39.660000000000004,0
+BON.US,D,20220407,000000,805,810,787.5,810,37.328,0
+BON.US,D,20220408,000000,800,817.5,772.5,812.5,153.196,0
+BON.US,D,20220411,000000,797.5,797.5,785,792.5,43.976000000000006,0
+BON.US,D,20220412,000000,812.5,812.5,732.5,757.5,308.99600000000004,0
+BON.US,D,20220413,000000,800,802.5,765,780,170.12,0
+BON.US,D,20220414,000000,785,875,762.5,868.75,221.544,0
+BON.US,D,20220418,000000,902.5,902.5,775,775,14.428000000000003,0
+BON.US,D,20220419,000000,788.375,882.5,788.375,882.5,34.432,0
+BON.US,D,20220420,000000,823.75,887.5,795,875,95.92800000000001,0
+BON.US,D,20220421,000000,942.5,980,895,918.75,225.15200000000002,0
+BON.US,D,20220422,000000,925,945,872.5,900,165.764,0
+BON.US,D,20220425,000000,900,962.5,900,960,75.12400000000001,0
+BON.US,D,20220426,000000,1010,1010,922.5,972.5,100.176,0
+BON.US,D,20220427,000000,970,1175,962.5,1135,196.48000000000002,0
+BON.US,D,20220428,000000,1197.5,1290,1105,1132.5,488.35200000000003,0
+BON.US,D,20220429,000000,1107.5,1290,1107.5,1290,268.38800000000003,0
+BON.US,D,20220502,000000,1320,1444.05,1305.03,1405,276.96,0
+BON.US,D,20220503,000000,1490,1490,1380.2,1410,133.316,0
+BON.US,D,20220504,000000,1367.5,1385,1097.5,1235,197.24400000000003,0
+BON.US,D,20220505,000000,1580,1617.25,1196.25,1300,6264.912000000001,0
+BON.US,D,20220506,000000,1227.5,1311.68,1057.5,1275,728.1,0
+BON.US,D,20220509,000000,1270,1376.25,1185,1335,234.82800000000003,0
+BON.US,D,20220510,000000,1337.5,1337.5,1154.7,1257.5,101.28800000000001,0
+BON.US,D,20220511,000000,1235,1350,1147.5,1272.5,284.3,0
+BON.US,D,20220512,000000,1235,1337.5,1212.5,1322.5,154.8,0
+BON.US,D,20220513,000000,1305,1460,1150,1267.5,455.0760000000001,0
+BON.US,D,20220516,000000,1240,1324.98,1175.28,1277.5,197.19600000000003,0
+BON.US,D,20220517,000000,1262.5,1295,1207.5,1277.5,178.88400000000001,0
+BON.US,D,20220518,000000,1252.5,1277.85,1225,1247.5,42.988,0
+BON.US,D,20220519,000000,1250,1275,1144.97,1227.5,301.124,0
+BON.US,D,20220520,000000,1300,1300,1135.45,1155,151.68,0
+BON.US,D,20220523,000000,1155,1255,1100,1147.5,287.31600000000003,0
+BON.US,D,20220524,000000,1152.5,1217.5,1082.5,1138.75,387.396,0
+BON.US,D,20220525,000000,1105,1162.5,1075,1082.5,164.12,0
+BON.US,D,20220526,000000,1110,1207.5,1110,1190,93.164,0
+BON.US,D,20220527,000000,1187.5,1187.5,902.5,942.5,481.30400000000003,0
+BON.US,D,20220531,000000,947.5,1105,947.5,1080,214.80400000000003,0
+BON.US,D,20220601,000000,1057.5,1071.08,947.525,1005,243.89600000000002,0
+BON.US,D,20220602,000000,1077.5,1347.5,1050,1260,597.956,0
+BON.US,D,20220603,000000,1260,1334.72,1220,1270,321.98,0
+BON.US,D,20220606,000000,1265,1265,1125,1147.5,549.36,0
+BON.US,D,20220607,000000,1075,1192.5,1075,1092.5,338.22400000000005,0
+BON.US,D,20220608,000000,1007.5,1202.52,1007.5,1167.5,329.084,0
+BON.US,D,20220609,000000,1160.47,1199.9,1012.5,1075,643.9720000000001,0
+BON.US,D,20220610,000000,1025,1090,1025,1062.5,215.99600000000004,0
+BON.US,D,20220613,000000,1037.5,1062.5,987.5,1005,74.376,0
+BON.US,D,20220614,000000,980,1062.5,975,1000,270.552,0
+BON.US,D,20220615,000000,942.5,998.6,832.5,857.5,328.82,0
+BON.US,D,20220616,000000,962.5,995.725,922.5,925,300.04400000000004,0
+BON.US,D,20220617,000000,942.5,950,675,712.5,1267.028,0
+BON.US,D,20220621,000000,742.5,787.25,712.5,765,406.38800000000003,0
+BON.US,D,20220622,000000,742.5,780,725,750,13.52,0
+BON.US,D,20220623,000000,750,795,742.5,742.5,207.312,0
+BON.US,D,20220624,000000,767.5,781.25,742.5,765,257.784,0
+BON.US,D,20220627,000000,790,797.5,772.5,780,5.284,0
+BON.US,D,20220628,000000,752.5,780,712.5,780,21.748,0
+BON.US,D,20220629,000000,750,777.5,732.5,747.5,9.66,0
+BON.US,D,20220630,000000,745.825,745.825,685,685,32.896,0
+BON.US,D,20220701,000000,645,660,550.275,632.5,103.83600000000001,0
+BON.US,D,20220705,000000,625,672.5,562.525,587.5,90.936,0
+BON.US,D,20220706,000000,590,650,513.75,515,170.116,0
+BON.US,D,20220707,000000,557,557,475,492.5,208.78,0
+BON.US,D,20220708,000000,492.5,507.5,472.5,492.5,154.95600000000002,0
+BON.US,D,20220711,000000,477.5,500,462.5,462.5,67.28,0
+BON.US,D,20220712,000000,500,500,425.025,465,138.06,0
+BON.US,D,20220713,000000,480,485,437.5,442.5,132.768,0
+BON.US,D,20220714,000000,480,480,402.5,407.5,88.28399999999999,0
+BON.US,D,20220715,000000,412.5,432.5,390,392.5,206.45600000000002,0
+BON.US,D,20220718,000000,442.5,442.5,377.5,392.5,175.03600000000003,0
+BON.US,D,20220719,000000,405,425,395,405,59.276,0
+BON.US,D,20220720,000000,411.15,425,407.5,412.5,92.316,0
+BON.US,D,20220721,000000,420,425,405,412.5,45.488,0
+BON.US,D,20220722,000000,405,427.5,392.5,415,85.796,0
+BON.US,D,20220725,000000,412.475,412.5,405,407.5,41.428000000000004,0
+BON.US,D,20220726,000000,400,408.325,377.5,392.5,148.08,0
+BON.US,D,20220727,000000,389.375,405,387.5,405,50.97200000000001,0
+BON.US,D,20220728,000000,410,422.5,393.75,422.5,86.27600000000001,0
+BON.US,D,20220729,000000,422.5,445,400,430,129.296,0
+BON.US,D,20220801,000000,462.5,462.5,396.825,444,417.02,0
+BON.US,D,20220802,000000,447.5,465,417.5,442.5,312.096,0
+BON.US,D,20220803,000000,453.75,552.5,450,497.5,376.708,0
+BON.US,D,20220804,000000,512.5,520,477.5,510,106.01200000000001,0
+BON.US,D,20220805,000000,518.4,545,502.5,515,88.22,0
+BON.US,D,20220808,000000,500,579.35,500,542.5,289.624,0
+BON.US,D,20220809,000000,550,559.275,526.45,540,85.796,0
+BON.US,D,20220810,000000,550,550,527.5,530,47.568000000000005,0
+BON.US,D,20220811,000000,520,547.5,520,532.5,39.232000000000006,0
+BON.US,D,20220812,000000,523.75,527.5,500,500,66.48400000000001,0
+BON.US,D,20220815,000000,490,543.525,442.75,502.5,42,0
+BON.US,D,20220816,000000,490.625,502.5,465,467.5,47.62400000000001,0
+BON.US,D,20220817,000000,495,507.5,469.75,485,52.856,0
+BON.US,D,20220818,000000,487.525,527.5,487.5,517.5,206.24,0
+BON.US,D,20220819,000000,520,570.1,495,511.25,216.40400000000002,0
+BON.US,D,20220822,000000,525,1075,523.9,692.5,24034.708000000002,0
+BON.US,D,20220823,000000,602.5,797.5,565,650,5821.276,0
+BON.US,D,20220824,000000,627.5,643.9,585,622.5,357.08,0
+BON.US,D,20220825,000000,642.775,662.5,610.025,617.5,428.18800000000005,0
+BON.US,D,20220826,000000,600,625,467.525,500,699.7840000000001,0
+BON.US,D,20220829,000000,522.475,587.5,487.825,520,422.17600000000004,0
+BON.US,D,20220830,000000,552.5,552.5,501.9,512.5,108.74800000000002,0
+BON.US,D,20220831,000000,527.5,567.5,510,532.5,457.408,0
+BON.US,D,20220901,000000,530,610,490,517.5,1567.056,0
+BON.US,D,20220902,000000,490,522.5,475,487.5,473.76,0
+BON.US,D,20220906,000000,462.5,500,447.5,452.5,424.01200000000006,0
+BON.US,D,20220907,000000,452.5,482.5,443.75,465,415.86400000000003,0
+BON.US,D,20220908,000000,450,485,425,456.25,452.2,0
+BON.US,D,20220909,000000,455,485,412.5,475,416.9920000000001,0
+BON.US,D,20220912,000000,515,515,455,487.5,363.28400000000005,0
+BON.US,D,20220913,000000,480,496.1,447.5,475,332.5520000000001,0
+BON.US,D,20220914,000000,490,548.675,490,537.5,372.83200000000005,0
+BON.US,D,20220915,000000,520,545,520,532.5,351.244,0
+BON.US,D,20220916,000000,512.5,564.55,476.15,517.5,219.30400000000003,0
+BON.US,D,20220919,000000,537.525,550,512.5,532.5,202.73600000000002,0
+BON.US,D,20220920,000000,517.5,552.5,475,522.5,188.3,0
+BON.US,D,20220921,000000,540.225,540.225,492.5,505,123.62800000000001,0
+BON.US,D,20220922,000000,492.5,502.5,457.5,472.5,220.18800000000005,0
+BON.US,D,20220923,000000,475,545,472.5,515,239.99600000000004,0
+BON.US,D,20220926,000000,577.5,577.5,500,532.5,102.956,0
+BON.US,D,20220927,000000,542.025,550,530,540,96.492,0
+BON.US,D,20220928,000000,547.5,560,512.5,550,100.40800000000002,0
+BON.US,D,20220929,000000,540.025,552.75,525,537.5,98.47200000000001,0
+BON.US,D,20220930,000000,522.525,561.075,522.525,540.625,124.56400000000002,0
+BON.US,D,20221003,000000,559.975,580,550,565,202.32800000000003,0
+BON.US,D,20221004,000000,575,575.125,565.025,572.5,78.77600000000001,0
+BON.US,D,20221005,000000,560,566.25,540,555,67.06400000000001,0
+BON.US,D,20221006,000000,532.5,552.5,527.5,532.5,80.36,0
+BON.US,D,20221007,000000,515,537.5,487.5,492.5,230.08,0
+BON.US,D,20221010,000000,485,485,450,455,256.512,0
+BON.US,D,20221011,000000,460,525,455,487.5,167.28799999999998,0
+BON.US,D,20221012,000000,485,485,452.5,460,66.084,0
+BON.US,D,20221013,000000,457.5,500,445,452.5,84.17200000000001,0
+BON.US,D,20221014,000000,481.725,503.75,462.5,462.5,175.28,0
+BON.US,D,20221017,000000,520.925,520.925,415,435,45.84,0
+BON.US,D,20221018,000000,450,467.5,445,445,41.068000000000005,0
+BON.US,D,20221019,000000,482.875,482.875,387.5,430,114.60000000000001,0
+BON.US,D,20221020,000000,427.5,427.5,422.5,425,16.288000000000004,0
+BON.US,D,20221021,000000,415,429.775,415,420,34.184000000000005,0
+BON.US,D,20221024,000000,412.5,412.5,378.75,387.5,73.908,0
+BON.US,D,20221025,000000,380,410,375,397.5,101.06400000000002,0
+BON.US,D,20221026,000000,382.5,412.5,367.5,367.5,129.26,0
+BON.US,D,20221027,000000,387.5,392.525,360,367.5,87.804,0
+BON.US,D,20221028,000000,367.5,378.525,365,365,77.25200000000001,0
+BON.US,D,20221031,000000,390,401.7,308.75,350,107.98,0
+BON.US,D,20221101,000000,387.5,387.5,331.125,335,41.75600000000001,0
+BON.US,D,20221102,000000,337.525,347.5,313.75,322.5,133.656,0
+BON.US,D,20221103,000000,302.5,350,302.5,342.5,21.136,0
+BON.US,D,20221104,000000,332.5,370,317.5,332.525,157.52400000000003,0
+BON.US,D,20221107,000000,345,405,300,312.5,344.65200000000004,0
+BON.US,D,20221108,000000,320,347.5,283.75,305,211.36400000000003,0
+BON.US,D,20221109,000000,310,331.25,310,316.25,144.34400000000002,0
+BON.US,D,20221110,000000,332.475,335,287.5,302.5,138.74800000000002,0
+BON.US,D,20221111,000000,300,325,292.5,302.5,244.59600000000003,0
+BON.US,D,20221114,000000,307.5,320,290,293.45,152.78,0
+BON.US,D,20221115,000000,295,310,277.5,280,146.89600000000002,0
+BON.US,D,20221116,000000,301.25,310,262.5,265,175.13600000000002,0
+BON.US,D,20221117,000000,297.5,300,250.025,272.5,225.80400000000003,0
+BON.US,D,20221118,000000,267.5,272.5,232.75,242.575,366.244,0
+BON.US,D,20221121,000000,260,274.85,232.5,239.962,199.74,0
+BON.US,D,20221122,000000,250,287.5,235.05,280,353.06800000000004,0
+BON.US,D,20221123,000000,272.5,314.05,241.275,277.5,1081.776,0
+BON.US,D,20221125,000000,287.5,312.5,280.025,302.6,169.312,0
+BON.US,D,20221128,000000,332.5,400,270,295,3526.284,0
+BON.US,D,20221129,000000,295,300.325,255,257.5,506.54800000000006,0
+BON.US,D,20221130,000000,257.5,283.1,240,242.5,398.22,0
+BON.US,D,20221201,000000,257.5,269.975,247.5,257.5,126.78,0
+BON.US,D,20221202,000000,257.5,273.75,257.5,260,211.52,0
+BON.US,D,20221205,000000,275,275,252.5,267.5,90.764,0
+BON.US,D,20221206,000000,260,281.25,257.5,261.375,58.948,0
+BON.US,D,20221207,000000,282.5,282.5,257.5,265,73.3,0
+BON.US,D,20221208,000000,265.025,267.5,250,250,115.116,0
+BON.US,D,20221209,000000,255,285.675,255,272.875,204.05200000000002,0
+BON.US,D,20221212,000000,282.5,282.5,265,270,18.416,0
+BON.US,D,20221213,000000,270.65,284.325,270.65,272.5,122.2,0
+BON.US,D,20221214,000000,277.05,277.5,262.5,262.5,31.696000000000005,0
+BON.US,D,20221215,000000,265,265,260,260,37.204,0
+BON.US,D,20221216,000000,265,284.975,262.5,275,101.772,0
+BON.US,D,20221219,000000,275.825,285,265,265,118.58800000000001,0
+BON.US,D,20221220,000000,257.5,265.675,252.5,260,86.18,0
+BON.US,D,20221221,000000,252.525,270,250,250,72.20400000000001,0
+BON.US,D,20221222,000000,267.5,267.5,237.5,250,149.936,0
+BON.US,D,20221223,000000,252.5,267.5,247.5,253.5,29.34,0
+BON.US,D,20221227,000000,250.025,262.5,250.025,257.8,24,0
+BON.US,D,20221228,000000,250,252.475,237.5,240,44.196000000000005,0
+BON.US,D,20221229,000000,246.25,250.125,240,246.3,44.74,0
+BON.US,D,20221230,000000,250,265,245.025,264.325,61.144000000000005,0
+BON.US,D,20230103,000000,280,286.5,268.4,280,34.804,0
+BON.US,D,20230104,000000,285,296.925,278.2,290,61.956,0
+BON.US,D,20230105,000000,287.5,325,287.5,302.5,248.59600000000003,0
+BON.US,D,20230106,000000,307.5,337.475,307.5,335,256.704,0
+BON.US,D,20230109,000000,337.125,367.5,312.5,317.5,201.984,0
+BON.US,D,20230110,000000,320.675,330,312.5,312.5,135.3,0
+BON.US,D,20230111,000000,315,330,315,325,50.32,0
+BON.US,D,20230112,000000,328.75,345,321.45,340,97.07600000000001,0
+BON.US,D,20230113,000000,337.5,360,323.75,350,89.676,0
+BON.US,D,20230117,000000,332.5,389.925,332.5,372.5,119.48400000000002,0
+BON.US,D,20230118,000000,377.525,384.15,342.5,370,123.46400000000001,0
+BON.US,D,20230119,000000,355,374.65,335,357.75,109.05600000000001,0
+BON.US,D,20230120,000000,355.025,385,355,365,129.488,0
+BON.US,D,20230123,000000,350,365,270,292.5,710.008,0
+BON.US,D,20230124,000000,300,320,277.5,287.5,305.10800000000006,0
+BON.US,D,20230125,000000,287.5,311.6,287.5,305,175.92000000000002,0
+BON.US,D,20230126,000000,305,310,292.5,292.5,154.78,0
+BON.US,D,20230127,000000,320,320,290,292.5,64.81200000000001,0
+BON.US,D,20230130,000000,332.5,385,325,345,879.936,0
+BON.US,D,20230131,000000,362.5,362.5,315,324.975,233.72,0
+BON.US,D,20230201,000000,317.5,337.75,317.5,325,150.192,0
+BON.US,D,20230202,000000,337.5,350,325,325,59.696000000000005,0
+BON.US,D,20230203,000000,322.5,327.5,315,327.5,66.68400000000001,0
+BON.US,D,20230206,000000,315,337.5,310,315,41.2,0
+BON.US,D,20230207,000000,307.5,322.5,305,310,35.856,0
+BON.US,D,20230208,000000,307.5,340,302.5,321.75,27.18,0
+BON.US,D,20230209,000000,327.5,327.5,302.5,302.5,19.98,0
+BON.US,D,20230210,000000,352.5,385,277.5,315,647.5360000000001,0
+BON.US,D,20230213,000000,318.9,327.5,315,327.5,49.66400000000001,0
+BON.US,D,20230214,000000,342.5,342.5,300,310,80.85600000000001,0
+BON.US,D,20230215,000000,307.5,325,307.5,313.75,17.908,0
+BON.US,D,20230216,000000,315,327.5,305,327.5,34.764,0
+BON.US,D,20230217,000000,342.5,390,305.325,387.85,601.764,0
+BON.US,D,20230221,000000,385,467.5,380,467.5,611.92,0
+BON.US,D,20230222,000000,450,584.975,437.5,562.5,1193.848,0
+BON.US,D,20230223,000000,552.5,600,497.5,550,409.964,0
+BON.US,D,20230224,000000,530,611.25,487.5,517.5,342.256,0
+BON.US,D,20230227,000000,497.5,590,460,550,404.03200000000004,0
+BON.US,D,20230228,000000,560,617.5,543.75,612.5,428.208,0
+BON.US,D,20230301,000000,625,642.5,590.325,630,273.968,0
+BON.US,D,20230302,000000,617.5,640,575,637.5,355.028,0
+BON.US,D,20230303,000000,577.5,645,577.5,607.5,144.268,0
+BON.US,D,20230306,000000,607.5,607.5,500,545,526.464,0
+BON.US,D,20230307,000000,522.5,582.5,445.05,507.5,1744.4560000000001,0
+BON.US,D,20230308,000000,492.5,522.5,455,500,118.38,0
+BON.US,D,20230309,000000,497.5,515,337.525,352.5,1821.6280000000002,0
+BON.US,D,20230310,000000,362.5,410,347.5,390,173.608,0
+BON.US,D,20230313,000000,390,415,382.5,402.5,115.84400000000002,0
+BON.US,D,20230314,000000,402.5,440,385,432.5,130.6,0
+BON.US,D,20230315,000000,445,445,382.5,415,219.63600000000002,0
+BON.US,D,20230316,000000,406.25,422.5,396.55,420,40.964000000000006,0
+BON.US,D,20230317,000000,402.525,430,350.025,377.5,785.308,0
+BON.US,D,20230320,000000,405,415.8,357.5,365,400.36,0
+BON.US,D,20230321,000000,380,394.475,350,355,233.35600000000002,0
+BON.US,D,20230322,000000,345,360,315,320,379.10800000000006,0
+BON.US,D,20230323,000000,307.5,325,295,302.5,438.34000000000003,0
+BON.US,D,20230324,000000,300,315,293.35,312.5,374.91200000000003,0
+BON.US,D,20230327,000000,312.5,395,307.5,342.5,652.16,0
+BON.US,D,20230328,000000,332.5,373.75,332.5,370,82.864,0
+BON.US,D,20230329,000000,379.5,380,340,370,120.42800000000001,0
+BON.US,D,20230330,000000,370,397.5,350,385,118.49600000000001,0
+BON.US,D,20230331,000000,395,410,332.8,355,224.65600000000003,0
+BON.US,D,20230403,000000,362.5,365,348.75,362.375,69.9,0
+BON.US,D,20230404,000000,352.4,352.5,327.5,337.5,173.65600000000003,0
+BON.US,D,20230405,000000,345,365,340,362.5,88.06,0
+BON.US,D,20230406,000000,327.5,360,282.5,332.5,686.6040000000002,0
+BON.US,D,20230410,000000,312.5,365,312.5,335,105.67200000000001,0
+BON.US,D,20230411,000000,347.5,357.5,342.5,355,58.328,0
+BON.US,D,20230412,000000,350,357.4,347.5,352.5,39.404,0
+BON.US,D,20230413,000000,352.3,377.5,351.25,360,77.352,0
+BON.US,D,20230414,000000,362.5,380,362.5,370,8.592,0
+BON.US,D,20230417,000000,390,390,247.5,335,3654.0840000000003,0
+BON.US,D,20230418,000000,320,347,258.5,318.8,787.76,0
+BON.US,D,20230419,000000,332.5,332.5,275,295,888.9480000000001,0
+BON.US,D,20230420,000000,295,302.5,290,297.5,64.77600000000001,0
+BON.US,D,20230421,000000,312.5,312.5,278.65,292.5,190.90400000000002,0
+BON.US,D,20230424,000000,287.5,311.225,286.25,302.5,1246.7120000000002,0
+BON.US,D,20230425,000000,290,295.525,287.5,287.5,70.708,0
+BON.US,D,20230426,000000,290,292.5,270,285.975,605.816,0
+BON.US,D,20230427,000000,277.5,282.5,250,252.5,735.3040000000001,0
+BON.US,D,20230428,000000,252.5,257.5,237.7,240,1298.84,0
+BON.US,D,20230501,000000,245,275,197.575,215,2863.5040000000004,0
+BON.US,D,20230502,000000,218.75,237.475,175.35,201.25,2546.456,0
+BON.US,D,20230503,000000,194.5,209.975,185,197.55,1396.6360000000002,0
+BON.US,D,20230504,000000,195.125,195.125,170,173.75,3408.08,0
+BON.US,D,20230505,000000,170,170,138.05,150,4528.528,0
+BON.US,D,20230508,000000,137.5,154.925,129.075,144.975,5169.716,0
+BON.US,D,20230509,000000,145,159.85,140.275,157.5,6791.416000000001,0
+BON.US,D,20230510,000000,162.5,162.5,150.3,155,2578.6440000000002,0
+BON.US,D,20230511,000000,147.2,152.5,138.875,142.425,2413.216,0
+BON.US,D,20230512,000000,142.5,147.4,139,142.5,1068.1920000000002,0
+BON.US,D,20230515,000000,143.05,167.2,143.05,157.575,3173.356,0
+BON.US,D,20230516,000000,167.15,167.5,152.55,162.475,1769.3640000000003,0
+BON.US,D,20230517,000000,163.85,163.85,157.5,162.5,1318.3600000000001,0
+BON.US,D,20230518,000000,162.5,180,162.5,165.275,2216.108,0
+BON.US,D,20230519,000000,175,182.3,167.5,174.825,1714.8280000000002,0
+BON.US,D,20230522,000000,172.5,176.925,165.25,171.25,780.76,0
+BON.US,D,20230523,000000,165.5,168.725,153.925,160.6,1000.5120000000002,0
+BON.US,D,20230524,000000,158.8,172.5,155,162.525,890.4040000000001,0
+BON.US,D,20230525,000000,170,182.5,162.55,164.5,2538.3520000000003,0
+BON.US,D,20230526,000000,165,200,157.5,174.5,2569.9680000000003,0
+BON.US,D,20230530,000000,172.5,182.5,172.5,179.75,1020.2280000000001,0
+BON.US,D,20230531,000000,178.75,187.475,177.775,180,615.8280000000001,0
+BON.US,D,20230601,000000,194.5,197.5,182.5,184.625,963.4200000000001,0
+BON.US,D,20230602,000000,185,186.1,170.25,175.3,1003.0440000000001,0
+BON.US,D,20230605,000000,179.825,192.005,178.25,187.5,457.92800000000005,0
+BON.US,D,20230606,000000,185,192.475,182.5,182.5,273.144,0
+BON.US,D,20230607,000000,180,187.5,179.75,180,508.30800000000005,0
+BON.US,D,20230608,000000,178.75,182.5,162.525,166.75,1449.892,0
+BON.US,D,20230609,000000,170,192.5,162.575,177.35,1136.42,0
+BON.US,D,20230612,000000,190,190,173.875,174.8,618.16,0
+BON.US,D,20230613,000000,162.5,172.5,162.5,163.825,816.72,0
+BON.US,D,20230614,000000,167.5,169.975,155.05,162.6,1311.8880000000001,0
+BON.US,D,20230615,000000,167.5,170.475,150,152.316,1095.9840000000002,0
+BON.US,D,20230616,000000,154.8,166.225,150.325,159.975,264.408,0
+BON.US,D,20230620,000000,150,167.5,150,158.125,548.1120000000001,0
+BON.US,D,20230621,000000,157.525,161.825,150.375,158.35,219.012,0
+BON.US,D,20230622,000000,150,161.25,145.175,150,589.072,0
+BON.US,D,20230623,000000,154.625,154.625,142.5,147.562,442.35600000000005,0
+BON.US,D,20230626,000000,150.45,150.5,143.125,143.875,382.42800000000005,0
+BON.US,D,20230627,000000,142.5,152.45,140.025,147.5,217.40800000000004,0
+BON.US,D,20230628,000000,149.75,162.5,140.1,151.725,584.0880000000001,0
+BON.US,D,20230629,000000,148.825,151.25,145.45,147.525,378.176,0
+BON.US,D,20230630,000000,152.5,152.5,142.65,145.425,300.04400000000004,0
+BON.US,D,20230703,000000,145,152.5,145,151.475,38.272000000000006,0
+BON.US,D,20230705,000000,152.475,152.5,145,147.825,351.956,0
+BON.US,D,20230706,000000,140,149.75,136.025,141.45,463.67600000000004,0
+BON.US,D,20230707,000000,140,142.25,130.775,135.025,487.58,0
+BON.US,D,20230710,000000,142.5,149.75,135,142.725,233.04800000000003,0
+BON.US,D,20230711,000000,140.3,144.325,135,142.475,132.46400000000003,0
+BON.US,D,20230712,000000,140.25,142.5,137.525,140,153.508,0
+BON.US,D,20230713,000000,142.5,147.475,132.525,142.75,314.372,0
+BON.US,D,20230714,000000,142.25,143.825,133,140.15,275.78400000000005,0
+BON.US,D,20230717,000000,140,142.475,137.825,140.675,319.67600000000004,0
+BON.US,D,20230718,000000,140.675,146,137.5,146,148.196,0
+BON.US,D,20230719,000000,149.95,167.5,148.875,157.5,623.74,0
+BON.US,D,20230720,000000,162.475,165.075,153.05,165.075,151,0
+BON.US,D,20230721,000000,160.275,167.5,148.1,167.475,670.7640000000001,0
+BON.US,D,20230724,000000,167.475,174.225,155.525,162.525,338.124,0
+BON.US,D,20230725,000000,162.775,174.025,162.775,172.15,338.83200000000005,0
+BON.US,D,20230726,000000,174.75,174.75,160,165,228.76,0
+BON.US,D,20230727,000000,161.875,167.525,161.55,165.638,152.316,0
+BON.US,D,20230728,000000,165,170,162.502,163.113,282.772,0
+BON.US,D,20230731,000000,167.25,169.925,158.775,165,258.88800000000003,0
+BON.US,D,20230801,000000,166.25,170,157.525,157.525,381.42400000000004,0
+BON.US,D,20230802,000000,160,160,150,155.025,373.704,0
+BON.US,D,20230803,000000,157.5,162.5,155,159.95,93.528,0
+BON.US,D,20230804,000000,159.175,164.975,155,155.025,305.54800000000006,0
+BON.US,D,20230807,000000,170,180,157.5,174,4000.5440000000003,0
+BON.US,D,20230808,000000,168,177.5,148.75,152.5,1402.352,0
+BON.US,D,20230809,000000,148.75,167.45,148.75,160,1416.2839999999999,0
+BON.US,D,20230810,000000,158.5,161.475,155.275,160.375,155.704,0
+BON.US,D,20230811,000000,159.375,162.425,157.525,158.275,83.156,0
+BON.US,D,20230814,000000,162,162,148.65,148.65,222.61200000000002,0
+BON.US,D,20230815,000000,149.125,152.5,135.07,145,391.74,0
+BON.US,D,20230816,000000,151.225,152.5,146.925,152.475,214.30400000000003,0
+BON.US,D,20230817,000000,150,150,137.5,142.35,119.68,0
+BON.US,D,20230818,000000,147.5,148.75,142,143.025,86.016,0
+BON.US,D,20230821,000000,150,152.5,145.525,147.5,174.532,0
+BON.US,D,20230822,000000,143.025,147.5,137.775,141.25,171.93200000000002,0
+BON.US,D,20230823,000000,145,145,137.775,139.325,103.38800000000002,0
+BON.US,D,20230824,000000,142.475,155,140,146.25,211.764,0
+BON.US,D,20230825,000000,147.5,162.5,146.25,152.925,381.764,0
+BON.US,D,20230828,000000,155,171.25,152.5,156.25,416.92800000000005,0
+BON.US,D,20230829,000000,157.5,165,155.002,158.625,216.85600000000002,0
+BON.US,D,20230830,000000,157.5,164.875,138.575,152.575,235.04800000000003,0
+BON.US,D,20230831,000000,152.625,164.975,152.625,155.05,183.412,0
+BON.US,D,20230901,000000,157.25,160,152.5,155,126.66,0
+BON.US,D,20230905,000000,167,167,150,150.25,246.472,0
+BON.US,D,20230906,000000,162.5,164.875,151.35,151.35,437.0160000000001,0
+BON.US,D,20230907,000000,162.475,162.475,150.275,151.25,385.86800000000005,0
+BON.US,D,20230908,000000,150.05,156.398,147.525,149.275,236.15600000000003,0
+BON.US,D,20230911,000000,155.45,171.075,126.937,135.275,5361.536,0
+BON.US,D,20230912,000000,135,146.225,130,133.75,837.9,0
+BON.US,D,20230913,000000,137.375,137.375,127.5,127.775,419.4560000000001,0
+BON.US,D,20230914,000000,127.5,130,125.125,127.75,829.0600000000001,0
+BON.US,D,20230915,000000,127.75,129.975,125,125,399.8960000000001,0
+BON.US,D,20230918,000000,125,131.175,112.5,112.55,391.564,0
+BON.US,D,20230919,000000,112.5,118.822,97.5,107.75,579.3480000000001,0
+BON.US,D,20230920,000000,117.5,117.5,101.25,101.4,390.76800000000003,0
+BON.US,D,20230921,000000,107.5,109,101.25,104.75,240.52,0
+BON.US,D,20230922,000000,102.5,112.5,102.5,107.5,329.72400000000005,0
+BON.US,D,20230925,000000,107.5,115,102.575,106.125,308.596,0
+BON.US,D,20230926,000000,107.5,107.5,100.025,104.25,146.06,0
+BON.US,D,20230927,000000,102.225,102.5,97.5,97.75,443.824,0
+BON.US,D,20230928,000000,102.5,102.5,96.25,96.25,264.192,0
+BON.US,D,20230929,000000,97.55,104.825,96.375,100.75,177.188,0
+BON.US,D,20231002,000000,104.825,109.2,100.75,100.775,239.92000000000002,0
+BON.US,D,20231003,000000,100,104.25,97.75,98,210.55200000000002,0
+BON.US,D,20231004,000000,100.25,103.75,97.5,97.5,252.98800000000003,0
+BON.US,D,20231005,000000,103.5,104.875,100,102.525,301.17600000000004,0
+BON.US,D,20231006,000000,115,116.225,87.5,101.4,7569.548000000001,0
+BON.US,D,20231009,000000,93,101.4,88.9,95,650.6320000000001,0
+BON.US,D,20231010,000000,97.25,112.5,92.7752,110.8,795.808,0
+BON.US,D,20231011,000000,112.5,112.5,97.5,97.5,579.912,0
+BON.US,D,20231012,000000,104.25,110,98.75,100.675,1468.1560000000002,0
+BON.US,D,20231013,000000,105.725,109.75,101.125,102.85,554.9760000000001,0
+BON.US,D,20231016,000000,105,106.25,102.5,103.15,145.62800000000001,0
+BON.US,D,20231017,000000,105,106.25,102.575,102.775,170.93600000000004,0
+BON.US,D,20231018,000000,109.725,122.275,100.075,117.175,2274.804,0
+BON.US,D,20231019,000000,117.15,147.25,111.825,124,2564.764,0
+BON.US,D,20231020,000000,122.5,135.2,107.75,110.05,840.816,0
+BON.US,D,20231023,000000,108.875,114.95,102.5,105,288.512,0
+BON.US,D,20231024,000000,105.025,111.95,105.025,107.5,329.89200000000005,0
+BON.US,D,20231025,000000,107.5,109.725,105,105,140.424,0
+BON.US,D,20231026,000000,106.25,106.25,102.5,104.375,85.06,0
+BON.US,D,20231027,000000,103.2,106.4,100,100.05,277.79200000000003,0
+BON.US,D,20231030,000000,100,102.5,93,96,273.06800000000004,0
+BON.US,D,20231031,000000,96.25,102.475,90.025,102.108,365.92400000000004,0
+BON.US,D,20231101,000000,104.5,110,97.175,109.75,256.67600000000004,0
+BON.US,D,20231102,000000,108.75,123.75,100.375,120,175.51600000000002,0
+BON.US,D,20231103,000000,112.5,125,110.025,121.25,808.548,0
+BON.US,D,20231106,000000,121.325,125,110.275,117.475,387.88,0
+BON.US,D,20231107,000000,117.5,117.5,107.675,114.75,183.35600000000002,0
+BON.US,D,20231108,000000,115.825,115.825,108.9,109,242.97600000000003,0
+BON.US,D,20231109,000000,107.775,112.5,100.05,101.85,509.86,0
+BON.US,D,20231110,000000,102.5,107.5,97.75,104.5,353.112,0
+BON.US,D,20231113,000000,107.45,107.45,99.975,105,178.16,0
+BON.US,D,20231114,000000,102.5,109.65,100.025,103.775,158.452,0
+BON.US,D,20231115,000000,105,109.725,105,109.5,54.856,0
+BON.US,D,20231116,000000,109.5,114.81,106.55,108.982,436.21200000000005,0
+BON.US,D,20231117,000000,110.15,111.225,106.625,107.5,83.3,0
+BON.US,D,20231120,000000,110,111.225,103.8,109.975,104.456,0
+BON.US,D,20231121,000000,109.725,109.975,100.775,106.25,274.35200000000003,0
+BON.US,D,20231122,000000,109.825,109.825,100.05,105,435.15200000000004,0
+BON.US,D,20231124,000000,106.225,110,100.15,108.128,92.69200000000001,0
+BON.US,D,20231127,000000,109.975,112.425,102.575,110,181.35600000000002,0
+BON.US,D,20231128,000000,110.275,111.25,107.525,110,220.31600000000003,0
+BON.US,D,20231129,000000,112.225,115,110.025,112.5,300.16,0
+BON.US,D,20231130,000000,116.6,122.975,112.3,122.975,449.8960000000001,0
+BON.US,D,20231201,000000,128.45,128.45,115.225,122.5,181.24400000000003,0
+BON.US,D,20231204,000000,122.5,126.2,116.125,126.2,70.748,0
+BON.US,D,20231205,000000,130,130.9,112.5,112.5,5364.892000000001,0
+BON.US,D,20231206,000000,115,120,110,110,207.38800000000003,0
+BON.US,D,20231207,000000,117.25,128.8,112.525,126.225,1129.288,0
+BON.US,D,20231208,000000,130,165,120.95,152.5,1553.8480000000002,0
+BON.US,D,20231211,000000,160,162.225,142.5,150,259.2,0
+BON.US,D,20231212,000000,147.3,147.3,117.55,137.25,1115.7720000000002,0
+BON.US,D,20231213,000000,133.125,147.475,125.325,144.95,204.84,0
+BON.US,D,20231214,000000,141,159.7,138.25,152.5,556.692,0
+BON.US,D,20231215,000000,157.4,172.5,154.1,168.75,1480.688,0
+BON.US,D,20231218,000000,170,174.725,152.5,164.5,569.1,0
+BON.US,D,20231219,000000,171.2,171.2,155.525,164.975,170.088,0
+BON.US,D,20231220,000000,160,160,140.425,145,524.04,0
+BON.US,D,20231221,000000,145,145,135,145,294.504,0
+BON.US,D,20231222,000000,144.5,144.5,132.5,142.5,390.648,0
+BON.US,D,20231226,000000,140.325,142.475,127.575,134.075,461.09200000000004,0
+BON.US,D,20231227,000000,132.45,142.275,132.425,140.475,670.676,0
+BON.US,D,20231228,000000,141,141,130.025,135,536.12,0
+BON.US,D,20231229,000000,135,135,126.525,135,660.7840000000001,0
+BON.US,D,20240102,000000,135,139.975,130,134.225,864.9040000000001,0
+BON.US,D,20240103,000000,134.2,134.475,128.25,132.5,106.47200000000001,0
+BON.US,D,20240104,000000,131.325,131.325,128.25,131.25,247.764,0
+BON.US,D,20240105,000000,125,131.225,123.25,131.225,474.42,0
+BON.US,D,20240108,000000,125.025,125.025,120,125,396.72400000000005,0
+BON.US,D,20240109,000000,129.7,129.725,120.275,128.2,165.252,0
+BON.US,D,20240110,000000,128.562,128.75,123.75,128.75,100.38400000000001,0
+BON.US,D,20240111,000000,122.5,135,122.5,135,125.53200000000001,0
+BON.US,D,20240112,000000,136.2,136.2,120,130.15,437.56800000000004,0
+BON.US,D,20240116,000000,134.75,134.75,120,125.275,93.024,0
+BON.US,D,20240117,000000,122.5,131.275,121.775,129.85,157.252,0
+BON.US,D,20240118,000000,127.425,129.975,126.25,129.975,66.748,0
+BON.US,D,20240119,000000,134.75,134.75,125.25,131.475,61.88400000000001,0
+BON.US,D,20240122,000000,128.8,131.475,125.1,131.125,161.824,0
+BON.US,D,20240123,000000,130.4,147.425,130.4,137.5,478.37200000000007,0
+BON.US,D,20240124,000000,138.75,142.5,130.475,137.45,233.02800000000002,0
+BON.US,D,20240125,000000,139.95,139.95,132.525,139.95,69.516,0
+BON.US,D,20240126,000000,137.525,147.5,137.525,147.5,179.52,0
+BON.US,D,20240129,000000,149.975,149.975,137.5,147.4,470.46000000000004,0
+BON.US,D,20240130,000000,142.5,147.425,137.5,137.525,101.116,0
+BON.US,D,20240131,000000,146.175,146.175,132.5,138.075,67.296,0
+BON.US,D,20240201,000000,134.975,145,132.575,137.5,172.54,0
+BON.US,D,20240202,000000,140.475,142.5,130.175,142.5,64.128,0
+BON.US,D,20240205,000000,140,142,131.7,141.25,40.492000000000004,0
+BON.US,D,20240206,000000,141.25,142.275,133.62,137.5,165.96400000000003,0
+BON.US,D,20240207,000000,134.65,142.475,130.05,137.425,116.31200000000001,0
+BON.US,D,20240208,000000,137.5,149.75,137,146.075,357.384,0
+BON.US,D,20240209,000000,141.7,141.7,132.525,132.55,565.916,0
+BON.US,D,20240212,000000,135,135,114,122.5,1603.16,0
+BON.US,D,20240213,000000,122.5,126.25,115.1,120.912,812.14,0
+BON.US,D,20240214,000000,122.5,124.975,115,122.5,357.184,0
+BON.US,D,20240215,000000,124.95,125.875,117.5,125.3,415.232,0
+BON.US,D,20240216,000000,128,132.5,126.25,132.025,866.7840000000001,0
+BON.US,D,20240220,000000,130,134.25,122.575,130,1346.7680000000003,0
+BON.US,D,20240221,000000,125.75,140,122.55,131.85,1074.3960000000002,0
+BON.US,D,20240222,000000,127.9,127.9,119.975,123.775,310.82,0
+BON.US,D,20240223,000000,121.25,123.925,116.25,123.925,263.136,0
+BON.US,D,20240226,000000,122.25,122.25,115.003,122.25,440.38800000000003,0
+BON.US,D,20240227,000000,123.4,123.925,116.25,117.5,215.27200000000002,0
+BON.US,D,20240228,000000,117.525,122.475,115.125,115.125,102.70800000000001,0
+BON.US,D,20240229,000000,117.05,117.75,115,116.375,132.776,0
+BON.US,D,20240301,000000,117.75,117.75,110,112.5,91.75200000000001,0
+BON.US,D,20240304,000000,117.75,117.75,110.025,114.9,133.96400000000003,0
+BON.US,D,20240305,000000,115.25,117.7,112.475,117.45,146.716,0
+BON.US,D,20240306,000000,115.575,117.725,111.75,117.725,204.60800000000003,0
+BON.US,D,20240307,000000,117.5,117.725,109.825,112.3,166.27200000000002,0
+BON.US,D,20240308,000000,122.2,122.475,104.775,105,456.732,0
+BON.US,D,20240311,000000,112.5,119.85,107.5,111.95,572.692,0
+BON.US,D,20240312,000000,108.6,110,107.525,109.825,123.73200000000001,0
+BON.US,D,20240313,000000,109.712,111.925,107.5,110,107.52800000000002,0
+BON.US,D,20240314,000000,112.5,112.5,107.5,111.5,395.38,0
+BON.US,D,20240315,000000,112.5,117.5,107.525,115,481.79600000000005,0
+BON.US,D,20240318,000000,118.75,118.75,111.375,113.75,148.18400000000003,0
+BON.US,D,20240319,000000,120,120,110.025,114.625,260.204,0
+BON.US,D,20240320,000000,114.625,115,110.025,112.5,166.90400000000002,0
+BON.US,D,20240321,000000,110.3,112.5,105.575,110,441.04800000000006,0
+BON.US,D,20240322,000000,112.125,112.125,102.5,107.5,342.98800000000006,0
+BON.US,D,20240325,000000,104.175,108.75,103,103,135.38400000000001,0
+BON.US,D,20240326,000000,106.25,106.25,87.675,99.975,866.528,0
+BON.US,D,20240327,000000,97.95,104.35,92.5,101.25,472.69200000000006,0
+BON.US,D,20240328,000000,100.025,102.725,97.525,102.725,52.996,0
+BON.US,D,20240401,000000,102.725,104.375,100.025,103.9,124.39200000000001,0
+BON.US,D,20240402,000000,105,105,97.5,103.75,173.07600000000002,0
+BON.US,D,20240403,000000,103.25,103.25,98.75,100,126.71600000000001,0
+BON.US,D,20240404,000000,100,103.25,98.825,103.25,22.352000000000004,0
+BON.US,D,20240405,000000,100,103.562,98.775,102.475,147.80800000000002,0
+BON.US,D,20240408,000000,103.75,104.375,100.525,104.25,547.84,0
+BON.US,D,20240409,000000,110,112.5,102.5,105,666.0960000000001,0
+BON.US,D,20240410,000000,104.975,107.5,98.775,106.25,1054.6840000000002,0
+BON.US,D,20240411,000000,96.25,113.075,95.5,101.5,3358.32,0
+BON.US,D,20240412,000000,100,101.25,97.25,98.75,1106.04,0
+BON.US,D,20240415,000000,96.25,100,90.625,90.625,1556.4,0
+BON.US,D,20240416,000000,93,101.25,86.75,89,1489.48,0
+BON.US,D,20240417,000000,90.75,114.25,90.75,106.062,4813.84,0
+BON.US,D,20240418,000000,101,117.25,101,107.5,3269.04,0
+BON.US,D,20240419,000000,104.5,104.5,82.75,89.25,2266.56,0
+BON.US,D,20240422,000000,88,100,88,94.5,3516.96,0
+BON.US,D,20240423,000000,98.2,112.5,88.75,103.5,9676,0
+BON.US,D,20240424,000000,99.25,107.25,99.25,105.25,873.2,0
+BON.US,D,20240425,000000,112.25,112.25,102.503,108,1139.3600000000001,0
+BON.US,D,20240426,000000,104.875,114.25,97.5,106.792,1772.24,0
+BON.US,D,20240429,000000,109.75,132.75,105.25,122.75,8879.44,0
+BON.US,D,20240430,000000,119,121.25,107.502,109.055,917.9200000000001,0
+BON.US,D,20240501,000000,105,116.5,93.25,96.25,2815.88,0
+BON.US,D,20240502,000000,103.75,105,47.25,68.75,29172,0
+BON.US,D,20240503,000000,68.75,87.4975,68.75,70.75,5865.84,0
+BON.US,D,20240506,000000,70,77,68.25,69.5,1126.1200000000001,0
+BON.US,D,20240507,000000,72.25,72.5025,51,65.5,2333.04,0
+BON.US,D,20240508,000000,66.5,69,60,65.75,417.08,0
+BON.US,D,20240509,000000,66.5,74.25,66.5,74.25,1204.88,0
+BON.US,D,20240510,000000,74.75,76.455,68.75,69.5,377.40000000000003,0
+BON.US,D,20240513,000000,72.75,73.4975,66.25,69.6725,565.28,0
+BON.US,D,20240514,000000,67.25,84.25,65.5,68.75,3277.52,0
+BON.US,D,20240515,000000,67,67.63,62.5,63.5,753.8000000000001,0
+BON.US,D,20240516,000000,63.75,66.5,60.55,66.5,642.96,0
+BON.US,D,20240517,000000,61.25,68.74,61.25,63.25,1241.16,0
+BON.US,D,20240520,000000,64,70,64,70,1329.52,0
+BON.US,D,20240521,000000,68.75,71.75,67,70,1186.08,0
+BON.US,D,20240522,000000,69.75,83.75,68.75,78,4470.6,0
+BON.US,D,20240523,000000,78.875,82.7475,73,73.25,1633.04,0
+BON.US,D,20240524,000000,73.42,76.57,70.5,73.355,2140.76,0
+BON.US,D,20240528,000000,72.75,76,72.75,73,747.6800000000001,0
+BON.US,D,20240529,000000,75.7475,79.9975,71.75,71.75,1829.2,0
+BON.US,D,20240530,000000,72.375,73.5,68.0025,72,1388.28,0
+BON.US,D,20240531,000000,69.75,72.25,64.2525,68.75,3671.88,0
+BON.US,D,20240603,000000,66.75,69.75,64.085,65,1035.68,0
+BON.US,D,20240604,000000,65.5,68.25,61.25,62.5,2372.56,0
+BON.US,D,20240605,000000,64.5,65.25,57.0025,58.75,2720.44,0
+BON.US,D,20240606,000000,58,62.5,47.75,49.5,5666.36,0
+BON.US,D,20240607,000000,52,52.25,47.5,48.5,1197.2,0
+BON.US,D,20240610,000000,48.75,48.75,43.75,46.495,1769.68,0
+BON.US,D,20240611,000000,45.73,48.25,44.5,47.5,709,0
+BON.US,D,20240612,000000,48,57.75,48,55.125,8643.6,0
+BON.US,D,20240613,000000,52.5,59.5,52.5,55.25,1884.8400000000001,0
+BON.US,D,20240614,000000,54.75,59.75,54.2525,58.25,520.96,0
+BON.US,D,20240617,000000,58.105,58.75,55,57.25,640.16,0
+BON.US,D,20240618,000000,57.375,58.7475,55.5,56.625,1183.84,0
+BON.US,D,20240620,000000,57.625,57.625,51.7525,53.25,1840.56,0
+BON.US,D,20240621,000000,52.75,56.5,52.75,54.5,615.64,0
+BON.US,D,20240624,000000,52.25,56,52.25,54.5,336.08,0
+BON.US,D,20240625,000000,55.75,57.25,54.25,55,614.44,0
+BON.US,D,20240626,000000,55.25,55.75,54.5,55.5,309.96,0
+BON.US,D,20240627,000000,55.5,57.25,55.3175,57.25,255.92000000000002,0
+BON.US,D,20240628,000000,57.7475,60.5,56.5,60.5,1315.56,0
+BON.US,D,20240701,000000,61.5,62,57.5275,59.75,483.68,0
+BON.US,D,20240702,000000,60.75,61.2025,58.75,60.225,281.28000000000003,0
+BON.US,D,20240703,000000,60.25,60.6325,58.75,59.25,61.76,0
+BON.US,D,20240705,000000,59.25,60.25,57.75,60.25,76.96000000000001,0
+BON.US,D,20240708,000000,59,59.75,58,58.45,216.36,0
+BON.US,D,20240709,000000,57.75,60.5,57.75,58,163.12,0
+BON.US,D,20240710,000000,58.9975,58.9975,55.75,56,678.28,0
+BON.US,D,20240711,000000,56.875,57.4975,56.25,56.5,104.44,0
+BON.US,D,20240712,000000,55.5,56.25,54.75,55.75,244.48000000000002,0
+BON.US,D,20240715,000000,55,56.5,54.875,55.25,317.36,0
+BON.US,D,20240716,000000,55.5,56.6975,55.4975,55.75,339.48,0
+BON.US,D,20240717,000000,55.56,55.56,55.25,55.25,172.52,0
+BON.US,D,20240718,000000,55.5,56.5,53.28,54.5,648.6,0
+BON.US,D,20240719,000000,53.75,54.4975,52,52,198.64000000000001,0
+BON.US,D,20240722,000000,53.25,53.5,51.75,53.5,181.28,0
+BON.US,D,20240723,000000,53.1825,54,52.25,53.75,216.92000000000002,0
+BON.US,D,20240724,000000,51.5,56.375,51.5,55.75,270.52,0
+BON.US,D,20240725,000000,54,55.75,53,53.25,240.72,0
+BON.US,D,20240726,000000,54,54.625,50,51.5,672,0
+BON.US,D,20240729,000000,51.0025,56.25,50.925,50.925,377.08,0
+BON.US,D,20240730,000000,53.47,55.7475,50.75,50.75,550.88,0
+BON.US,D,20240731,000000,51.75,52.4975,50.5,50.75,426.04,0
+BON.US,D,20240801,000000,51.75,53.75,50.75,53.5,282.04,0
+BON.US,D,20240802,000000,50.5,53.5,50.5,53.5,172.24,0
+BON.US,D,20240805,000000,50,52.5,50,50.5,367.32,0
+BON.US,D,20240806,000000,51.375,51.79,51.0925,51.75,109,0
+BON.US,D,20240807,000000,51.9975,51.9975,48,49.045,843.84,0
+BON.US,D,20240808,000000,50,51.2475,48.5,49,245.4,0
+BON.US,D,20240809,000000,49.75,50,48.5,48.75,440.88,0
+BON.US,D,20240812,000000,49,50,49,49.75,367.16,0
+BON.US,D,20240813,000000,46.5,50.75,46.5,50.25,156.8,0
+BON.US,D,20240814,000000,52.25,52.25,49.5,50,195.20000000000002,0
+BON.US,D,20240815,000000,51.4975,51.4975,49.5,51.0525,277.12,0
+BON.US,D,20240816,000000,51.25,53.625,51,51,404.8,0
+BON.US,D,20240819,000000,51.31,53.5,51.25,53.5,321.28000000000003,0
+BON.US,D,20240820,000000,52.5,53.5,52.5,53.25,177.20000000000002,0
+BON.US,D,20240821,000000,54,54.9975,52.75,54.6,196.88,0
+BON.US,D,20240822,000000,54.5,56.5,54.5,54.75,178.20000000000002,0
+BON.US,D,20240823,000000,54.25,55.5,39.5,46.125,4418.32,0
+BON.US,D,20240826,000000,45.75,48,44.75,45.43,1805.32,0
+BON.US,D,20240827,000000,46.25,47.375,45,45.75,430.56,0
+BON.US,D,20240828,000000,47.125,48.4875,44.75,45.89,510.76,0
+BON.US,D,20240829,000000,45.75,46.2475,44.25,44.9975,252.68,0
+BON.US,D,20240830,000000,45,47.075,45,46,294.36,0
+BON.US,D,20240903,000000,45.2525,46.525,44.5025,45.75,427.84000000000003,0
+BON.US,D,20240904,000000,44.25,46.25,43.75,45,414.84000000000003,0
+BON.US,D,20240905,000000,44.25,46.125,42,43.245,576.6800000000001,0
+BON.US,D,20240906,000000,43,43.25,41,41.7475,519.4,0
+BON.US,D,20240909,000000,42.05,43.875,41.1925,42.75,371.84000000000003,0
+BON.US,D,20240910,000000,43,43,37.75,37.75,2820.32,0
+BON.US,D,20240911,000000,38.5,38.75,34.5,36.25,1487.48,0
+BON.US,D,20240912,000000,35.5,44.75,30.75,40.5,49388.880000000005,0
+BON.US,D,20240913,000000,37.75,52.25,37.75,45,13190.92,0
+BON.US,D,20240916,000000,46.75,48.75,44,47.75,2874.08,0
+BON.US,D,20240917,000000,47.2675,47.2675,45.75,45.75,436.04,0
+BON.US,D,20240918,000000,45,46.25,42.5,45.3175,1156.72,0
+BON.US,D,20240919,000000,47.5,48.75,44.75,45,1459.68,0
+BON.US,D,20240920,000000,44.75,46,42.5,43.75,341.04,0
+BON.US,D,20240923,000000,43,43.72,40.5,41.4975,518.12,0
+BON.US,D,20240924,000000,41.5,44,41.5,43.75,1049.4,0
+BON.US,D,20240925,000000,44,44.75,43.25,43.75,533.36,0
+BON.US,D,20240926,000000,43,43,41.25,41.25,463.08,0
+BON.US,D,20240927,000000,41.5,45.25,41.5,45,520.64,0
+BON.US,D,20240930,000000,45,52.25,43.75,48.75,3176.7200000000003,0
+BON.US,D,20241001,000000,48.75,49.5,45,45.5,748.92,0
+BON.US,D,20241002,000000,46.25,46.75,45,46.5,284.92,0
+BON.US,D,20241003,000000,48,48.25,45.885,47.2325,458.12,0
+BON.US,D,20241004,000000,45.2525,46.8,45.2525,46,150.92000000000002,0
+BON.US,D,20241007,000000,47,48.25,43.1775,44.25,500.64,0
+BON.US,D,20241008,000000,43.75,45,41,41,1813.48,0
+BON.US,D,20241009,000000,41.325,41.75,38.75,38.75,805.96,0
+BON.US,D,20241010,000000,39.35,39.35,38,38.1325,93.64,0
+BON.US,D,20241011,000000,39.5,41.875,39,41.875,184.16,0
+BON.US,D,20241014,000000,44.75,44.75,40.5,40.5,91.2,0
+BON.US,D,20241015,000000,41.875,41.875,37.5,38.125,545.32,0
+BON.US,D,20241016,000000,40.25,40.25,36.75,38.125,626.48,0
+BON.US,D,20241017,000000,37.5,39.25,35,35.75,704.6800000000001,0
+BON.US,D,20241018,000000,38.75,41.9025,36.78,37.25,161.84,0
+BON.US,D,20241021,000000,37.25,37.5,35,36.2475,564.52,0
+BON.US,D,20241022,000000,36.5,37,36.5,37,74.72,0
+BON.US,D,20241023,000000,36.98,37.2475,36.245,36.245,58.56,0
+BON.US,D,20241024,000000,37.2475,39.25,36.25,36.5,653.04,0
+BON.US,D,20241025,000000,36,36.75,35.25,36.4375,703.4,0
+BON.US,D,20241028,000000,38.25,38.25,36.75,36.75,448.2,0
+BON.US,D,20241029,000000,36.75,37.875,35.2675,37.5,304.88,0
+BON.US,D,20241030,000000,36.72,37.75,36.25,37,120.56,0
+BON.US,D,20241031,000000,37.25,37.25,33.75,34.5,837.48,0
+BON.US,D,20241101,000000,35.25,35.76,34,34,101.76,0
+BON.US,D,20241104,000000,35.25,35.5,34.25,34.5,58.96,0
+BON.US,D,20241105,000000,35,35.25,34,35.25,131.6,0
+BON.US,D,20241106,000000,33.6,34,31.3,33.3475,694.12,0
+BON.US,D,20241107,000000,32.25,34.9975,31.75,33.75,1307.44,0
+BON.US,D,20241108,000000,34.3425,36.2475,34.3425,35.25,845.6800000000001,0
+BON.US,D,20241111,000000,35.25,37.5,35,36.75,652.96,0
+BON.US,D,20241112,000000,37.1175,39,35.915,37,437.52,0
+BON.US,D,20241113,000000,36,37.875,34.75,36,278.76,0
+BON.US,D,20241114,000000,34.5,35.7475,32.75,33.69,176.20000000000002,0
+BON.US,D,20241115,000000,35.235,36.75,33.75,35.5,442.32,0
+BON.US,D,20241118,000000,35,36.75,34.25,35.25,316.28000000000003,0
+BON.US,D,20241119,000000,35,35.2475,33.75,33.75,77.16,0
+BON.US,D,20241120,000000,34.5,39,34.5,36.7675,2757.16,0
+BON.US,D,20241121,000000,35.25,41.25,35.25,39.5,2016.8400000000001,0
+BON.US,D,20241122,000000,39.5,40,38.625,39.25,862.96,0
+BON.US,D,20241125,000000,37.5,44.5,37.5,42.25,1619.68,0
+BON.US,D,20241126,000000,42.25,48,42.25,47,1162.16,0
+BON.US,D,20241127,000000,48.25,48.25,46.25,46.25,107.56,0
+BON.US,D,20241129,000000,44.5,47,38.5,40,1542.1200000000001,0
+BON.US,D,20241202,000000,38.75,43.25,38.75,40.375,1347.8,0
+BON.US,D,20241203,000000,41,42.125,38,38.25,1284.2,0
+BON.US,D,20241204,000000,40,41,38,39.625,807.48,0
+BON.US,D,20241205,000000,40.25,41.25,38.25,38.5,1438.48,0
+BON.US,D,20241206,000000,39.75,39.775,38.125,38.25,1040,0
+BON.US,D,20241209,000000,37.75,41.25,37.75,41.25,1478.96,0
+BON.US,D,20241210,000000,42.4,42.4,38,39,1911.24,0
+BON.US,D,20241211,000000,37.75,40,37.25,39.9975,1223.48,0
+BON.US,D,20241212,000000,39.5,48.5,39.5,47,5480.68,0
+BON.US,D,20241213,000000,47,47.25,41.125,42.5,1229.44,0
+BON.US,D,20241216,000000,41.75,43.7475,41,42.5,948.32,0
+BON.US,D,20241217,000000,42.245,43.5,41.7625,42,746.32,0
+BON.US,D,20241218,000000,42.245,43.75,37.75,40.5,1072.68,0
+BON.US,D,20241219,000000,40,42.5,34.25,36.3175,2923.92,0
+BON.US,D,20241220,000000,38,38.4925,35.25,36.75,395.16,0
+BON.US,D,20241223,000000,36.25,37.4975,35.25,37.2425,625.44,0
+BON.US,D,20241224,000000,38,40,36.875,40,1528.16,0
+BON.US,D,20241226,000000,40.25,42.9975,38.5,42,2866.28,0
+BON.US,D,20241227,000000,40,43.5,40,42.5,1991.8400000000001,0
+BON.US,D,20241230,000000,42.75,48,41.8225,46.25,2357.92,0
+BON.US,D,20241231,000000,46.25,49.2025,42,44.25,1182.6000000000001,0
+BON.US,D,20250102,000000,45,45.625,41.25,42.15,453.56,0
+BON.US,D,20250103,000000,42.5,44.25,42,42.9925,718.12,0
+BON.US,D,20250106,000000,41.75,45.75,41.5,44,3261.2000000000003,0
+BON.US,D,20250107,000000,45,45,42.625,42.75,322,0
+BON.US,D,20250108,000000,42.9075,44.6825,40,41.75,4474.2,0
+BON.US,D,20250110,000000,42.5125,42.75,40.5,41.7375,256.84000000000003,0
+BON.US,D,20250113,000000,41.25,42,40.3375,41.75,523.92,0
+BON.US,D,20250114,000000,42.5,42.5,40.705,40.75,359.6,0
+BON.US,D,20250115,000000,40.75,42.445,40.75,41,201.72,0
+BON.US,D,20250116,000000,41.125,41.75,40.25,41.5,639.5600000000001,0
+BON.US,D,20250117,000000,42.25,42.475,35.5,37.315,4056.64,0
+BON.US,D,20250121,000000,37.25,39.375,34.75,34.875,1493.28,0
+BON.US,D,20250122,000000,37.75,37.75,32.5,34.405,1502.08,0
+BON.US,D,20250123,000000,34,36.7575,34,35.7225,794.28,0
+BON.US,D,20250124,000000,35.25,36,34.2,34.75,225.6,0
+BON.US,D,20250127,000000,35.75,36.5,35,35.5,889.5600000000001,0
+BON.US,D,20250128,000000,36.5,37.2475,31.375,32,6651.12,0
+BON.US,D,20250129,000000,35.59,35.825,30.75,31.2475,1031.6,0
+BON.US,D,20250130,000000,33,33,30.25,32.1625,712.32,0
+BON.US,D,20250131,000000,32.25,32.5,30.25,30.75,1686.64,0
+BON.US,D,20250203,000000,31.75,32,27.635,29.7475,1291.08,0
+BON.US,D,20250204,000000,29.75,32.5,29.75,32.2475,552.16,0
+BON.US,D,20250205,000000,31.75,32.25,31,32,397.52,0
+BON.US,D,20250206,000000,31.745,34,31.745,33,375.16,0
+BON.US,D,20250207,000000,32.9925,32.9925,30.75,31.75,177.56,0
+BON.US,D,20250210,000000,31.75,33.885,31.75,33.305,158.92000000000002,0
+BON.US,D,20250211,000000,33,33,30.54,31.9625,252.6,0
+BON.US,D,20250212,000000,31.875,33,31.25,33,295.68,0
+BON.US,D,20250213,000000,32.4975,32.4975,30.5,32.495,139.56,0
+BON.US,D,20250214,000000,32.75,33.5,32,33,471.28000000000003,0
+BON.US,D,20250218,000000,33.5,33.5,31.75,32.38,262.12,0
+BON.US,D,20250219,000000,31,31.84,30.25,31.5,84.92,0
+BON.US,D,20250220,000000,31,31.25,26.75,27.875,2323.52,0
+BON.US,D,20250221,000000,27.5,30,27.5,28.075,718.04,0
+BON.US,D,20250224,000000,27.75,28.5,26.5025,27.495,881.16,0
+BON.US,D,20250225,000000,27.75,27.75,22.7525,23.5,4536.32,0
+BON.US,D,20250226,000000,23.2525,24.75,23.2525,24.2166,436.2,0
+BON.US,D,20250227,000000,24.25,24.25,22.7525,23.75,616.36,0
+BON.US,D,20250228,000000,22.75,41.25,22.25,24.6225,218394,0
+BON.US,D,20250303,000000,23.25,31.75,22.9,25.5,24741.96,0
+BON.US,D,20250304,000000,25.5,27.25,24.5,25.25,2331.7200000000003,0
+BON.US,D,20250305,000000,24.755,24.755,22.07,22.25,4098.72,0
+BON.US,D,20250306,000000,21.75,23.75,21.75,22.4975,1075.52,0
+BON.US,D,20250307,000000,22.25,27.25,20.5,23.7175,5921.04,0
+BON.US,D,20250310,000000,24.5,30.25,23.6275,28.46,12515.76,0
+BON.US,D,20250311,000000,26.25,28.5,22.95,23.025,17624.760000000002,0
+BON.US,D,20250312,000000,23.025,35.75,20.4925,20.495,39277.36,0
+BON.US,D,20250313,000000,21.2525,37.75,18.39,18.3925,816489.36,0
+BON.US,D,20250314,000000,40.25,73.75,28.5,36,3359922.6,0
+BON.US,D,20250317,000000,20.5,21.7375,13.825,15.315,918309.52,0
+BON.US,D,20250318,000000,14.71,15.75,11.655,11.6575,1404037.24,0
+BON.US,D,20250319,000000,9.9075,10.2475,8.55,8.7575,1352488.44,0
+BON.US,D,20250320,000000,8.3,8.3,6.025,6.5,1469320.28,0
+BON.US,D,20250321,000000,4.875,5.0575,3.825,4.2875,2053007,0
+BON.US,D,20250324,000000,4.03,4.75,3.665,3.7275,2144414.08,0
+BON.US,D,20250325,000000,3.825,4.41,3.5975,3.95,6124900.48,0
+BON.US,D,20250326,000000,3.91,4.5,3.75,4,2972308.44,0
+BON.US,D,20250327,000000,3.965,4.1,3.6725,3.725,1180319.16,0
+BON.US,D,20250328,000000,3.725,3.75,2.8125,2.9,1614219.68,0
+BON.US,D,20250331,000000,2.61,2.67,2.0525,2.3375,1250723.96,0
+BON.US,D,20250401,000000,2.4375,2.4475,2.095,2.145,793120.28,0
+BON.US,D,20250402,000000,2,2.28,1.77,1.815,1036187.9600000001,0
+BON.US,D,20250403,000000,1.35,2.15,1.265,1.5825,2827756.44,0
+BON.US,D,20250404,000000,1.5025,1.875,1.415,1.4875,1124138.56,0
+BON.US,D,20250407,000000,1.4225,2.375,1.415,1.675,3956808.8000000003,0
+BON.US,D,20250408,000000,1.575,1.875,1.45,1.5625,788809.64,0
+BON.US,D,20250409,000000,1.5,1.6,1.22,1.44,583696.4400000001,0
+BON.US,D,20250410,000000,1.3725,1.55,1.325,1.5175,362355.32,0
+BON.US,D,20250411,000000,2.6475,3.325,1.625,1.7675,26331213.2,0
+BON.US,D,20250414,000000,1.675,1.74148,1.5,1.64,1105156.4,0
+BON.US,D,20250415,000000,1.565,1.625,1.5,1.5725,417450.72000000003,0
+BON.US,D,20250416,000000,1.5,1.5375,1.32,1.37,440579.16000000003,0
+BON.US,D,20250417,000000,1.2875,1.4975,1.2875,1.435,361824.4,0
+BON.US,D,20250421,000000,1.475,1.6475,1.41,1.475,331977.72000000003,0
+BON.US,D,20250422,000000,1.4475,1.5375,1.4475,1.5,237347.76,0
+BON.US,D,20250423,000000,1.45,1.665,1.3,1.4625,802496.8,0
+BON.US,D,20250424,000000,1.5325,1.6625,1.49,1.54,1088357.48,0
+BON.US,D,20250425,000000,1.3875,1.5425,1.3875,1.435,368385.4,0
+BON.US,D,20250428,000000,1.5425,1.82,1.4375,1.625,3109334.32,0
+BON.US,D,20250429,000000,1.96,2.5725,1.7375,1.8125,9947417.16,0
+BON.US,D,20250430,000000,1.825,1.825,1.5625,1.65,802325.92,0
+BON.US,D,20250501,000000,1.7175,1.74,1.6,1.6375,564925.36,0
+BON.US,D,20250502,000000,1.635,1.6825,1.545,1.6125,672103.68,0
+BON.US,D,20250505,000000,1.3775,1.4,1.2275,1.305,1703929.96,0
+BON.US,D,20250506,000000,1.31,1.505,1.295,1.4125,1381429.36,0
+BON.US,D,20250507,000000,1.4525,1.63,1.375,1.4375,1254102.32,0
+BON.US,D,20250508,000000,1.37,1.435,1.3125,1.4125,467566.84,0
+BON.US,D,20250509,000000,1.3725,1.5125,1.3375,1.39,630691.12,0
+BON.US,D,20250512,000000,1.5,1.6725,1.4625,1.55,1379119.6400000001,0
+BON.US,D,20250513,000000,1.525,1.55,1.325,1.4125,837593.6,0
+BON.US,D,20250514,000000,1.405,2.25,1.4025,1.5,6270859.76,0
+BON.US,D,20250515,000000,1.3425,1.4675,1.225,1.3025,981425.68,0
+BON.US,D,20250516,000000,2.045,2.1125,1.3725,1.595,12013808.52,0
+BON.US,D,20250519,000000,1.45,1.4789,1.14,1.3,3337427,0
+BON.US,D,20250520,000000,1.48,1.85,1.43,1.52,10163372,0
+BON.US,D,20250521,000000,1.44,1.54,1.39,1.4,1004760,0
+BON.US,D,20250522,000000,1.91,2.82,1.87,2.1,93468787,0
+BON.US,D,20250523,000000,1.82,2.0799,1.72,1.8,2200936,0
+BON.US,D,20250527,000000,1.8,1.93,1.645,1.77,716655,0
+BON.US,D,20250528,000000,1.72,1.77,1.68,1.68,431999,0
+BON.US,D,20250529,000000,1.66,1.69,1.545,1.59,449659,0
+BON.US,D,20250530,000000,1.55,1.58,1.4698,1.5,468295,0
+BON.US,D,20250602,000000,1.52,1.68,1.52,1.6,414227,0
+BON.US,D,20250603,000000,1.71,1.85,1.67,1.71,2402411,0
+BON.US,D,20250604,000000,2.162,2.4099,1.93,1.96,21638855,0
+BON.US,D,20250605,000000,2.07,2.12,1.68,1.79,1665832,0
+BON.US,D,20250606,000000,1.63,1.7,1.55,1.65,821576,0
+BON.US,D,20250609,000000,1.72,1.7373,1.57,1.72,494803,0
+BON.US,D,20250610,000000,1.65,1.72,1.59,1.65,450868,0
+BON.US,D,20250611,000000,1.62,1.67,1.56,1.57,373941,0
+BON.US,D,20250612,000000,1.56,1.65,1.56,1.61,462651,0
+BON.US,D,20250613,000000,1.63,1.63,1.52,1.53,229995,0
+BON.US,D,20250616,000000,1.6,1.67,1.46,1.46,915787,0
+BON.US,D,20250617,000000,1.48,1.55,1.4705,1.49,239047,0
+BON.US,D,20250618,000000,1.49,1.5,1.33,1.37,781814,0
+BON.US,D,20250620,000000,1.45,1.5,1.38,1.5,220030,0
+BON.US,D,20250623,000000,1.46,1.48,1.29,1.35,529795,0
+BON.US,D,20250624,000000,1.35,1.44,1.35,1.42,243017,0
+BON.US,D,20250625,000000,1.37,1.41,1.29,1.34,253108,0
+BON.US,D,20250626,000000,1.35,1.38,1.3,1.37,169951,0
+BON.US,D,20250627,000000,1.37,1.38,1.22,1.26,353080,0
+BON.US,D,20250630,000000,1.26,1.26,1.2,1.25,214885,0
+BON.US,D,20250701,000000,1.27,1.2999,1.21,1.23,162992,0
+BON.US,D,20250702,000000,1.44,1.53,1.31,1.46,18806073,0
+BON.US,D,20250703,000000,1.37,1.6,1.37,1.5,869750,0
+BON.US,D,20250707,000000,1.45,1.53,1.36,1.4,318639,0
+BON.US,D,20250708,000000,1.33,1.57,1.33,1.57,584896,0
+BON.US,D,20250709,000000,1.48,1.56,1.47,1.52,255826,0
+BON.US,D,20250710,000000,1.55,1.59,1.45,1.53,267940,0
+BON.US,D,20250711,000000,1.55,1.55,1.4735,1.48,152713,0
+BON.US,D,20250714,000000,1.5,1.57,1.48,1.53,290840,0
+BON.US,D,20250715,000000,1.49,1.53,1.43,1.48,192124,0
+BON.US,D,20250716,000000,1.44,1.5,1.44,1.44,204898,0
+BON.US,D,20250717,000000,1.47,1.4895,1.42,1.46,119015,0
+BON.US,D,20250718,000000,1.42,1.4927,1.4,1.41,101221,0
+BON.US,D,20250721,000000,1.56,1.57,1.42,1.42,1692361,0
+BON.US,D,20250722,000000,1.42,1.49,1.41,1.44,317784,0
+BON.US,D,20250723,000000,1.44,1.49,1.44,1.46,144878,0
+BON.US,D,20250724,000000,1.44,1.465,1.41,1.41,221025,0
+BON.US,D,20250725,000000,1.41,1.4197,1.36,1.38,134474,0
+BON.US,D,20250728,000000,1.38,1.4599,1.36,1.4,152628,0
+BON.US,D,20250729,000000,1.37,1.4,1.36,1.37,57861,0
+BON.US,D,20250730,000000,1.34,1.3698,1.3,1.32,119460,0
+BON.US,D,20250731,000000,1.31,1.41,1.31,1.37,110818,0
+BON.US,D,20250801,000000,1.33,1.3481,1.29,1.3,87500,0
+BON.US,D,20250804,000000,1.32,1.35,1.3,1.33,41723,0
+BON.US,D,20250805,000000,1.32,1.33,1.29,1.3,47706,0
+BON.US,D,20250806,000000,1.28,1.30125,1.26,1.29,95692,0
+BON.US,D,20250807,000000,1.28,1.3,1.28,1.28,54749,0
+BON.US,D,20250808,000000,1.29,1.3201,1.28,1.31,66196,0
+BON.US,D,20250811,000000,1.29,1.3,1.27,1.3,100292,0
+BON.US,D,20250812,000000,1.27,1.3451,1.27,1.3,40014,0
+BON.US,D,20250813,000000,1.3,1.33,1.2798,1.31,95827,0
+BON.US,D,20250814,000000,1.3,1.32,1.28,1.3,60845,0
+BON.US,D,20250815,000000,1.3,1.32,1.28,1.3,32697,0
+BON.US,D,20250818,000000,1.31,1.3786,1.28,1.37,65991,0
+BON.US,D,20250819,000000,1.33,1.42,1.3205,1.35,105955,0
+BON.US,D,20250820,000000,1.31,1.35,1.27,1.3,68422,0
+BON.US,D,20250821,000000,1.31,1.4095,1.31,1.38,82085,0
+BON.US,D,20250822,000000,1.34,1.43,1.34,1.3801,48386,0
+BON.US,D,20250825,000000,1.4,1.42,1.3706,1.4,44138,0
+BON.US,D,20250826,000000,1.34,1.44,1.34,1.39,121165,0
+BON.US,D,20250827,000000,1.36,1.4116,1.34,1.39,73180,0
+BON.US,D,20250828,000000,1.36,1.42,1.36,1.4165,35424,0
+BON.US,D,20250829,000000,1.42,1.445,1.38,1.41,77294,0
+BON.US,D,20250902,000000,1.46,1.53,1.44,1.48,594948,0
+BON.US,D,20250903,000000,1.51,1.51,1.45,1.48,86846,0
+BON.US,D,20250904,000000,1.48,1.57,1.48,1.52,306475,0
+BON.US,D,20250905,000000,1.49,1.52,1.47,1.52,93914,0
+BON.US,D,20250908,000000,1.51,1.55,1.5,1.54,230556,0
+BON.US,D,20250909,000000,3.01,3.4,1.75,1.92,61039991,0
+BON.US,D,20250910,000000,1.78,1.93,1.73,1.93,1383911,0
+BON.US,D,20250911,000000,1.88,1.95,1.79,1.82,472071,0
+BON.US,D,20250912,000000,1.88,1.97,1.8603,1.91,317632,0
+BON.US,D,20250915,000000,1.89,1.91,1.865,1.88,439363,0
+BON.US,D,20250916,000000,1.82,1.86,1.81,1.84,214360,0
+BON.US,D,20250917,000000,1.82,1.86,1.82,1.84,122144,0
+BON.US,D,20250918,000000,1.85,1.9397,1.85,1.88,151042,0
+BON.US,D,20250919,000000,1.891,2.01,1.89,1.99,177299,0
+BON.US,D,20250922,000000,1.98,2.1002,1.98,2.03,282190,0
+BON.US,D,20250923,000000,2.03,2.18,1.87,1.87,355251,0
+BON.US,D,20250924,000000,1.91,2.06,1.91,2.02,190622,0
+BON.US,D,20250925,000000,1.89,1.9801,1.89,1.92,125329,0
+BON.US,D,20250926,000000,1.89,1.951,1.89,1.92,73892,0
+BON.US,D,20250929,000000,1.93,2.02,1.93,1.95,123810,0
+BON.US,D,20250930,000000,1.92,1.99,1.915,1.95,111578,0
+BON.US,D,20251001,000000,1.91,2.0124,1.91,1.96,93647,0
+BON.US,D,20251002,000000,1.96,2,1.94,1.97,104642,0
+BON.US,D,20251003,000000,1.97,2.02,1.96,2,96287,0
+BON.US,D,20251006,000000,2.19,2.19,2.0202,2.05,74802,0
+BON.US,D,20251007,000000,2.14,2.14,2.01,2.04,68197,0
+BON.US,D,20251008,000000,2.13,2.13,2.01,2.08,47113,0
+BON.US,D,20251009,000000,2.02,2.149,2.02,2.1,179479,0
+BON.US,D,20251010,000000,2.3,2.3,2.09,2.1,216772,0
+BON.US,D,20251013,000000,2.29,2.31,2.06,2.14,127503,0
+BON.US,D,20251014,000000,2.34,2.34,2.15,2.28,88132,0
+BON.US,D,20251015,000000,2.2,2.3298,2.2,2.2,133290,0
+BON.US,D,20251016,000000,2.2,2.2508,2.13,2.14,54277,0
+BON.US,D,20251017,000000,2.11,2.19,1.9014,2,166196,0
+BON.US,D,20251020,000000,2.09,2.1,1.8,1.91,226354,0
+BON.US,D,20251021,000000,1.89,2.02,1.89,2,85269,0
+BON.US,D,20251022,000000,1.96,2.05,1.9302,1.94,83646,0
+BON.US,D,20251023,000000,1.92,1.9275,1.845,1.88,145296,0
+BON.US,D,20251024,000000,1.88,1.94,1.85,1.92,87705,0
+BON.US,D,20251027,000000,2.07,2.07,1.92,1.92,35273,0
+BON.US,D,20251028,000000,1.93,2,1.88,1.97,59251,0
+BON.US,D,20251029,000000,1.9224,1.945,1.88,1.9,46454,0
+BON.US,D,20251030,000000,1.9,1.93,1.89,1.89,67038,0
+BON.US,D,20251031,000000,1.9,1.9177,1.83,1.87,36732,0
+BON.US,D,20251103,000000,1.81,1.9,1.76,1.76,102114,0
+BON.US,D,20251104,000000,1.7849,2,1.78,1.94,84012,0
+BON.US,D,20251105,000000,1.9899,1.99,1.9,1.9,52332,0
+BON.US,D,20251106,000000,1.9,1.95,1.87,1.87,19252,0
+BON.US,D,20251107,000000,1.77,1.92,1.77,1.83,119689,0
+BON.US,D,20251110,000000,2.01,2.06,1.86,2,57034,0
+BON.US,D,20251111,000000,1.95,2,1.94,1.96,6567,0
+BON.US,D,20251112,000000,1.94,1.9999,1.91,1.91,17526,0
+BON.US,D,20251113,000000,1.9,1.99,1.86,1.88,24434,0
+BON.US,D,20251114,000000,1.88,1.89,1.82,1.89,140873,0
+BON.US,D,20251117,000000,1.85,1.8519,1.76,1.76,27101,0
+BON.US,D,20251118,000000,1.75,1.7832,1.61,1.61,69869,0
+BON.US,D,20251119,000000,1.625,1.73,1.61,1.73,38379,0
+BON.US,D,20251120,000000,1.7,1.77,1.675,1.76,40576,0
+BON.US,D,20251121,000000,1.78,1.8001,1.7,1.78,18448,0
+BON.US,D,20251124,000000,1.79,1.87,1.75,1.82,37977,0
+BON.US,D,20251125,000000,1.72,1.94,1.72,1.83,152923,0
+BON.US,D,20251126,000000,1.82,1.89,1.82,1.88,47844,0
+BON.US,D,20251128,000000,1.83,1.89,1.83,1.85,11425,0
+BON.US,D,20251201,000000,1.71,1.9199,1.7,1.79,52048,0
+BON.US,D,20251202,000000,1.73,1.81,1.73,1.81,12615,0
+BON.US,D,20251203,000000,1.78,1.82,1.7501,1.79,13406,0
+BON.US,D,20251204,000000,1.79,1.8318,1.67,1.8,30058,0
+BON.US,D,20251205,000000,1.75,1.83,1.75,1.79,21863,0
+BON.US,D,20251208,000000,1.82,1.88,1.82,1.84,17046,0
+BON.US,D,20251209,000000,1.8,1.83,1.75,1.75,16813,0
+BON.US,D,20251210,000000,1.92,1.93,1.87,1.8928,190542,0
+BON.US,D,20251211,000000,1.8492,1.89,1.82,1.861098,34360,0
+BON.US,D,20251212,000000,1.76,1.83,1.65,1.812,17138,0
+BON.US,D,20251215,000000,1.78,1.785,1.74,1.75,72300,0
+BON.US,D,20251216,000000,1.86,1.86,1.67,1.79,33147,0
+BON.US,D,20251217,000000,1.76,1.8,1.71,1.79,13701,0
+BON.US,D,20251218,000000,1.79,1.79,1.7,1.72,23042,0
+BON.US,D,20251219,000000,1.72,1.76,1.7,1.705,37279,0
+BON.US,D,20251222,000000,1.73,1.74,1.54,1.57,55451,0
+BON.US,D,20251223,000000,1.63,1.7,1.57,1.58,38411,0
+BON.US,D,20251224,000000,1.57,1.7,1.57,1.65,20935,0
+BON.US,D,20251226,000000,1.58,1.65,1.54,1.61,38643,0
+BON.US,D,20251229,000000,1.56,1.62,1.5,1.5,32036,0
+BON.US,D,20251230,000000,1.57,1.57,1.46,1.51,69509,0
+BON.US,D,20251231,000000,1.49,1.598,1.4501,1.59,58417,0
+BON.US,D,20260102,000000,1.55,1.72,1.5,1.71,21275,0
+BON.US,D,20260105,000000,1.7,1.7,1.61,1.7,21743,0
+BON.US,D,20260106,000000,1.66,1.7016,1.65,1.69,16214,0
+BON.US,D,20260107,000000,1.7,1.725,1.69,1.71,14672,0
+BON.US,D,20260108,000000,1.68,1.7089,1.55,1.7,12296,0
+BON.US,D,20260109,000000,1.7,1.7002,1.64,1.69,17247,0
+BON.US,D,20260112,000000,1.61,1.7,1.61,1.7,82716,0
+BON.US,D,20260113,000000,1.7012,1.72,1.7,1.72,13649,0
+BON.US,D,20260114,000000,1.7495,1.7495,1.7,1.74,10918,0
+BON.US,D,20260115,000000,1.74,1.74,1.68,1.74,12234,0
+BON.US,D,20260116,000000,1.61,1.71,1.61,1.68,14257,0
+BON.US,D,20260120,000000,1.6783,1.71,1.66,1.66,13455,0
+BON.US,D,20260121,000000,1.66,1.7299,1.66,1.71,27331,0
+BON.US,D,20260122,000000,1.66,1.72,1.66,1.69,21738,0
+BON.US,D,20260123,000000,1.7,1.715,1.69,1.7,13442,0
+BON.US,D,20260126,000000,1.7,1.7018,1.65,1.685,25631,0
+BON.US,D,20260127,000000,1.66,1.7,1.645,1.68,21554,0
+BON.US,D,20260128,000000,1.64,1.67,1.63,1.65,15703,0
+BON.US,D,20260129,000000,1.6499,1.67,1.6499,1.65,16065,0
+BON.US,D,20260130,000000,1.6717,1.74,1.65,1.67,32641,0
+BON.US,D,20260202,000000,1.69,1.6944,1.65,1.68,12607,0
+BON.US,D,20260203,000000,1.68,1.73,1.65,1.67,79507,0
+BON.US,D,20260204,000000,1.67,1.67,1.63,1.63,26970,0
+BON.US,D,20260205,000000,1.63,1.67,1.63,1.63,24349,0
+BON.US,D,20260206,000000,1.65,1.675,1.63,1.63,11833,0
+BON.US,D,20260209,000000,1.63,1.64,1.575,1.6,37924,0
+BON.US,D,20260210,000000,1.58,1.6632,1.58,1.63,12931,0
+BON.US,D,20260211,000000,1.6,1.67,1.59,1.65,14068,0
+BON.US,D,20260212,000000,1.63,1.68,1.63,1.64,13062,0
+BON.US,D,20260213,000000,1.6,1.64,1.5999,1.64,24045,0
+BON.US,D,20260217,000000,1.72,1.72,1.57,1.63,14203,0
+BON.US,D,20260218,000000,1.63,1.66,1.62,1.65,12651,0
diff --git a/daily/us/nasdaq stocks/1/boxl.us.txt b/daily/us/nasdaq stocks/1/boxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2099da916187c1d669e682471dd188a76d0f624d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/boxl.us.txt	
@@ -0,0 +1,2035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOXL.US,D,20171130,000000,2200.8,2200.8,1911,1917.6,78.3416,0
+BOXL.US,D,20171201,000000,1896,1896,1651.2,1651.2,20.4458,0
+BOXL.US,D,20171204,000000,1688.54,1816.8,1651.2,1757.78,15.6208,0
+BOXL.US,D,20171205,000000,1756.8,1756.8,1632,1656,48.9333,0
+BOXL.US,D,20171206,000000,1663.2,1756.8,1663.2,1739.76,36.325,0
+BOXL.US,D,20171207,000000,1747.2,1747.2,1707.96,1716,11.5,0
+BOXL.US,D,20171208,000000,1716,1716,1560,1560,17.2666,0
+BOXL.US,D,20171211,000000,1677.6,1677.6,1560.02,1560.02,3.1375,0
+BOXL.US,D,20171212,000000,1562.4,1569.6,1560,1560,1.64583,0
+BOXL.US,D,20171213,000000,1620,1620,1387.2,1560,5.175,0
+BOXL.US,D,20171214,000000,1394.42,1394.42,1394.42,1394.42,11.3666,0
+BOXL.US,D,20171215,000000,1377,1377,1377,1377,2.2125,0
+BOXL.US,D,20171218,000000,1380,1389.31,1380,1389.31,2.77916,0
+BOXL.US,D,20171220,000000,1380,1380,1380,1380,4.2375,0
+BOXL.US,D,20171221,000000,1421.83,1421.83,1389.22,1389.22,1.37916,0
+BOXL.US,D,20180102,000000,1202.4,1202.4,1202.4,1202.4,1.5625,0
+BOXL.US,D,20180103,000000,1274.4,1380,1272,1377.58,26.3,0
+BOXL.US,D,20180104,000000,1440,1440,1382.4,1392,16.9166,0
+BOXL.US,D,20180105,000000,1428,1440,1428,1440,1.8875,0
+BOXL.US,D,20180108,000000,1440,1440,1380.02,1440,23.7833,0
+BOXL.US,D,20180109,000000,1404,1440,1404,1440,10.1541,0
+BOXL.US,D,20180110,000000,1440,1440,1394.4,1406.4,68.7625,0
+BOXL.US,D,20180111,000000,1408.8,1557.6,1380.02,1548,7.98333,0
+BOXL.US,D,20180112,000000,1680,1680,1657.75,1673.02,8.60833,0
+BOXL.US,D,20180116,000000,1528.8,1528.8,1446.24,1446.24,1.425,0
+BOXL.US,D,20180117,000000,1382.4,1392,1320,1320,7.39166,0
+BOXL.US,D,20180118,000000,1324.8,1560,1324.8,1464.02,10.6625,0
+BOXL.US,D,20180119,000000,1385.4,1385.4,1344,1348.32,4.6875,0
+BOXL.US,D,20180122,000000,1459.2,1459.2,1459.2,1459.2,0.754166,0
+BOXL.US,D,20180123,000000,1456.8,1456.8,1440,1442.4,9.05833,0
+BOXL.US,D,20180124,000000,1440,1440,1440,1440,1.75,0
+BOXL.US,D,20180126,000000,1365.86,1365.86,1365.86,1365.86,0.441666,0
+BOXL.US,D,20180201,000000,1356.02,1356.02,1320,1352.86,5,0
+BOXL.US,D,20180205,000000,1207.13,1207.13,1207.13,1207.13,7.425,0
+BOXL.US,D,20180206,000000,1188,1308,1188,1308,0.05,0
+BOXL.US,D,20180208,000000,1060.8,1060.8,1060.8,1060.8,1.69583,0
+BOXL.US,D,20180209,000000,1296,1296,1200,1200,5.09583,0
+BOXL.US,D,20180213,000000,1296.02,1296.02,1296,1296,1.47083,0
+BOXL.US,D,20180215,000000,1092,1200,1046.4,1200,5.22083,0
+BOXL.US,D,20180220,000000,1130.4,1130.42,1130.4,1130.42,1.3375,0
+BOXL.US,D,20180222,000000,1128,1128,960,960,9.30833,0
+BOXL.US,D,20180301,000000,1008,1008,1008,1008,4.4375,0
+BOXL.US,D,20180302,000000,1200,1200,1008,1008,15.2208,0
+BOXL.US,D,20180305,000000,981.048,1104,960,1104,6.85416,0
+BOXL.US,D,20180306,000000,1137.6,1152,1065.6,1152,8.5625,0
+BOXL.US,D,20180307,000000,1036.8,1044,1025.11,1044,2.09583,0
+BOXL.US,D,20180314,000000,960,960,960,960,1.50833,0
+BOXL.US,D,20180316,000000,957.6,960,952.8,960,9.80416,0
+BOXL.US,D,20180320,000000,960,960,960,960,4.18333,0
+BOXL.US,D,20180321,000000,1008,1008.02,1008,1008,3.4375,0
+BOXL.US,D,20180322,000000,739.2,840,739.2,840,1.29166,0
+BOXL.US,D,20180326,000000,763.2,763.2,720,720,2.675,0
+BOXL.US,D,20180327,000000,960,960,878.4,955.2,6.89583,0
+BOXL.US,D,20180328,000000,1004.4,1005.6,967.584,974.4,4.4875,0
+BOXL.US,D,20180402,000000,1101.6,1200,1058.4,1141.2,20.2375,0
+BOXL.US,D,20180403,000000,1041.6,1065.6,984,1046.4,13.3875,0
+BOXL.US,D,20180404,000000,1001.38,1001.38,1001.38,1001.38,1.21666,0
+BOXL.US,D,20180405,000000,825.6,849.6,764.256,847.2,38.1208,0
+BOXL.US,D,20180406,000000,865.536,873.6,856.8,856.8,29.9041,0
+BOXL.US,D,20180409,000000,784.8,784.8,784.8,784.8,0.904166,0
+BOXL.US,D,20180410,000000,792,792,792,792,0.6875,0
+BOXL.US,D,20180411,000000,1008,1053.6,902.4,1008,34.6166,0
+BOXL.US,D,20180412,000000,885.6,948,801.6,900,7.01666,0
+BOXL.US,D,20180413,000000,864,946.752,864,946.752,4.14583,0
+BOXL.US,D,20180416,000000,974.4,974.4,866.4,909.6,5.47916,0
+BOXL.US,D,20180417,000000,896.64,896.64,896.64,896.64,0.7875,0
+BOXL.US,D,20180418,000000,888,888,869.76,869.76,4.09166,0
+BOXL.US,D,20180423,000000,950.4,957.6,900.048,900.048,3.25416,0
+BOXL.US,D,20180424,000000,876,876,876,876,0.704166,0
+BOXL.US,D,20180425,000000,852,852,844.8,852,8.89583,0
+BOXL.US,D,20180426,000000,842.4,864,842.4,864,3.15833,0
+BOXL.US,D,20180427,000000,936,936,936,936,3.24583,0
+BOXL.US,D,20180430,000000,852,852,852,852,0.708333,0
+BOXL.US,D,20180501,000000,852,912.792,852,912.792,5.25416,0
+BOXL.US,D,20180502,000000,907.488,3338.52,907.488,1780.8,2671.72,0
+BOXL.US,D,20180503,000000,2760,4176,1920,1999.2,8378.19,0
+BOXL.US,D,20180504,000000,1680,2040,1380,1548,2169.28,0
+BOXL.US,D,20180507,000000,1394.4,1802.42,1260,1512,1200.22,0
+BOXL.US,D,20180508,000000,1514.4,1559.76,1320,1370.38,531.691,0
+BOXL.US,D,20180509,000000,1324.7,1435.2,1224,1339.2,437.9,0
+BOXL.US,D,20180510,000000,1380,1380,1224.24,1236,183.954,0
+BOXL.US,D,20180511,000000,1264.8,1680,1200,1600.63,2133.67,0
+BOXL.US,D,20180514,000000,1646.4,2976,1479.48,2832,34761,0
+BOXL.US,D,20180515,000000,2460,2875.2,2119.2,2308.8,7013.07,0
+BOXL.US,D,20180516,000000,2037.6,2567.98,2020.8,2361.6,4063.71,0
+BOXL.US,D,20180517,000000,2342.4,2520,2040,2078.4,4347.71,0
+BOXL.US,D,20180518,000000,2061.6,2103.22,1704.02,1737.6,1253.94,0
+BOXL.US,D,20180521,000000,2196,2323.2,1828.8,1886.4,6922.67,0
+BOXL.US,D,20180522,000000,1862.4,1870.8,1471.2,1584,1441.97,0
+BOXL.US,D,20180523,000000,1586.4,1824,1586.4,1728,2406.37,0
+BOXL.US,D,20180524,000000,1764,1800,1656,1704,961.012,0
+BOXL.US,D,20180525,000000,1694.4,1694.4,1512,1608,867.05,0
+BOXL.US,D,20180529,000000,1579.2,1653.6,1560,1581.6,405.741,0
+BOXL.US,D,20180530,000000,1586.4,1655.76,1468.8,1497.6,601.812,0
+BOXL.US,D,20180531,000000,1485.6,1908,1485.6,1795.2,7010.41,0
+BOXL.US,D,20180601,000000,1828.8,1860,1620,1689.6,1908.67,0
+BOXL.US,D,20180604,000000,1689.6,1737.6,1620,1653.6,878.845,0
+BOXL.US,D,20180605,000000,1648.8,1682.64,1560,1598.4,923.216,0
+BOXL.US,D,20180606,000000,1598.4,1684.8,1502.4,1514.4,1227.19,0
+BOXL.US,D,20180607,000000,1507.2,1545.6,1442.42,1454.4,537.516,0
+BOXL.US,D,20180608,000000,1404,1437.58,1346.4,1384.8,711.612,0
+BOXL.US,D,20180611,000000,1375.2,1393.2,1324.8,1346.4,411.67,0
+BOXL.US,D,20180612,000000,1368.29,1391.76,1320,1322.4,372.629,0
+BOXL.US,D,20180613,000000,1332,1419.02,1296,1327.2,659.291,0
+BOXL.US,D,20180614,000000,1320,1440.02,1320,1389.6,1131.48,0
+BOXL.US,D,20180615,000000,1430.4,1598.4,1380,1382.4,3201.6,0
+BOXL.US,D,20180618,000000,1380,1437.6,1322.4,1327.2,848.954,0
+BOXL.US,D,20180619,000000,1327.2,1344,1260,1260,733.854,0
+BOXL.US,D,20180620,000000,1281.6,1327.2,1210.8,1233.6,480.191,0
+BOXL.US,D,20180621,000000,1221.6,1776,1212.24,1408.8,11403.4,0
+BOXL.US,D,20180622,000000,1396.8,1416,1300.8,1392,1375.9,0
+BOXL.US,D,20180625,000000,1425.6,1439.35,1264.8,1308,1821.57,0
+BOXL.US,D,20180626,000000,1308,1344,1224.24,1288.8,703.266,0
+BOXL.US,D,20180627,000000,1293.6,1311.14,1252.8,1293.6,285.025,0
+BOXL.US,D,20180628,000000,1286.4,1317.36,1236,1252.8,382.02,0
+BOXL.US,D,20180629,000000,1255.2,1280.35,1224,1226.4,380.608,0
+BOXL.US,D,20180702,000000,1236,1243.2,1089.84,1152,785.87,0
+BOXL.US,D,20180703,000000,1161.6,1204.8,1156.8,1183.2,127.945,0
+BOXL.US,D,20180705,000000,1147.2,1156.82,1000.8,1072.8,548.55,0
+BOXL.US,D,20180706,000000,1068,1147.2,1056,1071.6,226.512,0
+BOXL.US,D,20180709,000000,1068,1113.36,960,988.8,538.266,0
+BOXL.US,D,20180710,000000,988.8,1008,964.152,980.28,269.175,0
+BOXL.US,D,20180711,000000,984,1063.2,960,1003.2,621.225,0
+BOXL.US,D,20180712,000000,974.4,1044.58,974.4,998.4,289.783,0
+BOXL.US,D,20180713,000000,998.4,1004.16,967.2,998.4,330.954,0
+BOXL.US,D,20180716,000000,1003.2,1020,964.8,998.4,372.52,0
+BOXL.US,D,20180717,000000,993.6,1067.76,984.96,1022.4,272.945,0
+BOXL.US,D,20180718,000000,1017.6,1041.6,979.2,986.4,290.645,0
+BOXL.US,D,20180719,000000,984,1007.23,972,984,237.262,0
+BOXL.US,D,20180720,000000,979.2,998.592,972,986.4,87.9958,0
+BOXL.US,D,20180723,000000,1039.2,1039.2,979.2,1036.8,223.633,0
+BOXL.US,D,20180724,000000,1044,1320,1008,1024.8,2803.79,0
+BOXL.US,D,20180725,000000,1015.2,1046.4,974.4,984,268.862,0
+BOXL.US,D,20180726,000000,984,1016.06,984,1010.4,139.895,0
+BOXL.US,D,20180727,000000,1008,1008,907.2,926.4,317.245,0
+BOXL.US,D,20180730,000000,931.2,945.528,840,847.104,367.504,0
+BOXL.US,D,20180731,000000,864,876.768,804.456,812.4,248.841,0
+BOXL.US,D,20180801,000000,816,852.96,792,823.2,167.266,0
+BOXL.US,D,20180802,000000,844.8,894.84,813.6,844.8,257.062,0
+BOXL.US,D,20180803,000000,881.88,881.88,852,860.304,90.5875,0
+BOXL.US,D,20180806,000000,852,936,844.8,880.656,227.975,0
+BOXL.US,D,20180807,000000,864,865.968,804,813.6,307.254,0
+BOXL.US,D,20180808,000000,840,840.192,816,840.192,81.3833,0
+BOXL.US,D,20180809,000000,852,899.976,852,871.2,230.245,0
+BOXL.US,D,20180810,000000,960,960,864,892.8,286.77,0
+BOXL.US,D,20180813,000000,891.048,1029.6,891.048,1008,445.858,0
+BOXL.US,D,20180814,000000,1020,1020,943.2,996,540.987,0
+BOXL.US,D,20180815,000000,964.8,1305.6,962.4,1190.4,3128.87,0
+BOXL.US,D,20180816,000000,1281.6,1428,1044,1176,8793.97,0
+BOXL.US,D,20180817,000000,1209.6,1209.6,907.2,955.2,2584.27,0
+BOXL.US,D,20180820,000000,936,1015.2,849.84,890.4,938.925,0
+BOXL.US,D,20180821,000000,876,960,856.8,914.4,558.779,0
+BOXL.US,D,20180822,000000,912,938.4,864,901.536,312.77,0
+BOXL.US,D,20180823,000000,907.2,914.4,864,878.4,236.841,0
+BOXL.US,D,20180824,000000,878.04,904.8,840,854.4,427.458,0
+BOXL.US,D,20180827,000000,859.2,904.8,840.024,883.2,174.483,0
+BOXL.US,D,20180828,000000,858.768,892.8,852,890.4,347.362,0
+BOXL.US,D,20180829,000000,888,888,842.4,847.224,221.691,0
+BOXL.US,D,20180830,000000,840,880.8,828,847.2,369.07,0
+BOXL.US,D,20180831,000000,861.6,882.96,838.08,849.6,234.275,0
+BOXL.US,D,20180904,000000,880.8,880.8,840,859.2,116.195,0
+BOXL.US,D,20180905,000000,844.8,846.504,809.664,828,213.004,0
+BOXL.US,D,20180906,000000,880.8,996,830.784,864,2746.33,0
+BOXL.US,D,20180907,000000,859.2,859.2,816,830.4,213.295,0
+BOXL.US,D,20180910,000000,849.6,883.2,828,871.2,213.475,0
+BOXL.US,D,20180911,000000,871.2,871.2,777.6,787.2,480.341,0
+BOXL.US,D,20180912,000000,784.8,807.576,705.6,715.2,1061.15,0
+BOXL.US,D,20180913,000000,715.2,780,715.2,768,224.6,0
+BOXL.US,D,20180914,000000,768,768,715.2,742.8,380.095,0
+BOXL.US,D,20180917,000000,736.8,768,715.2,739.2,239.025,0
+BOXL.US,D,20180918,000000,729.6,765.6,717.6,741.6,170.316,0
+BOXL.US,D,20180919,000000,732,755.76,732,753.6,150.62,0
+BOXL.US,D,20180920,000000,741.6,866.4,741.6,825.6,659.875,0
+BOXL.US,D,20180921,000000,840,842.4,732,732,379.195,0
+BOXL.US,D,20180924,000000,748.8,856.8,736.8,748.8,365.754,0
+BOXL.US,D,20180925,000000,746.4,781.032,723.216,741.6,170.912,0
+BOXL.US,D,20180926,000000,732,741.6,708,715.2,402.05,0
+BOXL.US,D,20180927,000000,720,733.296,691.2,700.8,263.85,0
+BOXL.US,D,20180928,000000,708,744,696,700.8,329.283,0
+BOXL.US,D,20181001,000000,705.6,705.6,664.8,672,264.587,0
+BOXL.US,D,20181002,000000,669.6,700.8,648,662.4,205.737,0
+BOXL.US,D,20181003,000000,662.4,681.6,650.4,660,147.245,0
+BOXL.US,D,20181004,000000,657.6,681.6,614.4,626.4,206.333,0
+BOXL.US,D,20181005,000000,616.8,659.976,616.8,631.2,135.283,0
+BOXL.US,D,20181008,000000,648,657.6,616.8,643.2,80.2208,0
+BOXL.US,D,20181009,000000,648,657.6,616.8,633.6,96.5416,0
+BOXL.US,D,20181010,000000,645.6,645.6,568.8,590.4,200.033,0
+BOXL.US,D,20181011,000000,590.4,614.376,535.2,552,340.666,0
+BOXL.US,D,20181012,000000,552,567.6,504,555.6,311.054,0
+BOXL.US,D,20181015,000000,547.2,566.376,460.8,489.6,524.87,0
+BOXL.US,D,20181016,000000,518.4,518.4,439.2,456,942.891,0
+BOXL.US,D,20181017,000000,456,612,454.152,511.2,1903.01,0
+BOXL.US,D,20181018,000000,508.8,532.8,424.8,441.6,1024.69,0
+BOXL.US,D,20181019,000000,446.4,480,444,453.6,346.254,0
+BOXL.US,D,20181022,000000,468,580.8,458.4,468,850.487,0
+BOXL.US,D,20181023,000000,480,481.704,408,470.4,614.329,0
+BOXL.US,D,20181024,000000,465.6,480,376.8,404.4,636.816,0
+BOXL.US,D,20181025,000000,427.2,453.48,399.768,432,308.02,0
+BOXL.US,D,20181026,000000,422.4,453.6,398.016,429.6,320.791,0
+BOXL.US,D,20181029,000000,470.4,470.4,403.2,424.896,144.908,0
+BOXL.US,D,20181030,000000,432,432,397.32,408,124.958,0
+BOXL.US,D,20181031,000000,408,434.4,408,422.4,68.15,0
+BOXL.US,D,20181101,000000,444,480,422.4,446.4,129.075,0
+BOXL.US,D,20181102,000000,451.2,472.8,434.4,451.2,170.404,0
+BOXL.US,D,20181105,000000,451.2,477.576,434.16,460.8,213.904,0
+BOXL.US,D,20181106,000000,477.6,1161.6,454.512,888,62789,0
+BOXL.US,D,20181107,000000,763.2,955.2,626.4,650.4,17534.3,0
+BOXL.US,D,20181108,000000,708,876,684.24,756,13321,0
+BOXL.US,D,20181109,000000,804,840,672,696,4174.21,0
+BOXL.US,D,20181112,000000,732,957.6,708,804,12274.9,0
+BOXL.US,D,20181113,000000,799.2,849.6,722.424,727.2,2980.04,0
+BOXL.US,D,20181114,000000,583.2,585.6,513.6,564,3249.77,0
+BOXL.US,D,20181115,000000,549.6,554.4,480,487.2,945.187,0
+BOXL.US,D,20181116,000000,494.4,547.2,494.4,511.2,907.591,0
+BOXL.US,D,20181119,000000,508.8,540,501.936,516,516.591,0
+BOXL.US,D,20181120,000000,506.4,517.2,475.176,514.752,444.058,0
+BOXL.US,D,20181121,000000,504,696,484.8,494.4,4157.72,0
+BOXL.US,D,20181123,000000,496.8,528.768,492,501.6,222.304,0
+BOXL.US,D,20181126,000000,528,684,508.8,535.2,6676.97,0
+BOXL.US,D,20181127,000000,528,564,516,528,721.729,0
+BOXL.US,D,20181128,000000,528,564,523.2,547.2,648.333,0
+BOXL.US,D,20181129,000000,537.6,561.6,528,552,389.262,0
+BOXL.US,D,20181130,000000,547.776,623.76,540,554.4,1212.28,0
+BOXL.US,D,20181203,000000,583.2,583.2,532.8,532.8,451.429,0
+BOXL.US,D,20181204,000000,540,559.2,530.352,532.8,277.004,0
+BOXL.US,D,20181206,000000,489.6,532.056,470.4,504,380.737,0
+BOXL.US,D,20181207,000000,504,523.2,468,480,247.337,0
+BOXL.US,D,20181210,000000,499.2,525.6,429.6,451.2,505.087,0
+BOXL.US,D,20181211,000000,472.8,472.8,444,453.6,199.133,0
+BOXL.US,D,20181212,000000,463.2,463.2,434.4,446.4,176.604,0
+BOXL.US,D,20181213,000000,446.4,458.52,434.4,439.2,139.287,0
+BOXL.US,D,20181214,000000,432,436.8,398.4,408,278.129,0
+BOXL.US,D,20181217,000000,417.6,417.6,396,403.2,109.004,0
+BOXL.US,D,20181218,000000,408,411.048,379.2,379.2,161.195,0
+BOXL.US,D,20181219,000000,393.6,410.4,379.2,384,225.57,0
+BOXL.US,D,20181220,000000,396,397.92,348,357.6,286.15,0
+BOXL.US,D,20181221,000000,343.2,364.776,300,314.4,360.545,0
+BOXL.US,D,20181224,000000,313.992,313.992,288,300,94.9,0
+BOXL.US,D,20181226,000000,295.2,302.4,273.6,295.2,347.379,0
+BOXL.US,D,20181227,000000,288,330.888,288,307.2,294.175,0
+BOXL.US,D,20181228,000000,314.4,314.4,292.8,302.328,222.466,0
+BOXL.US,D,20181231,000000,307.2,317.448,288,288,182.12,0
+BOXL.US,D,20190102,000000,300,331.2,300,312,158.395,0
+BOXL.US,D,20190103,000000,316.8,468,303.744,458.688,5586.74,0
+BOXL.US,D,20190104,000000,432,528,376.8,391.2,8662.76,0
+BOXL.US,D,20190107,000000,422.4,422.4,354.48,367.68,1162.93,0
+BOXL.US,D,20190108,000000,376.8,376.8,336,355.2,416.62,0
+BOXL.US,D,20190109,000000,360,396,345.6,367.2,493.537,0
+BOXL.US,D,20190110,000000,374.4,405.6,369.6,388.8,572.491,0
+BOXL.US,D,20190111,000000,408,408,362.4,366.528,308.454,0
+BOXL.US,D,20190114,000000,376.8,504,372,427.272,3879.67,0
+BOXL.US,D,20190115,000000,444,444,396,405.6,626.379,0
+BOXL.US,D,20190116,000000,424.8,451.2,405.6,412.536,462.825,0
+BOXL.US,D,20190117,000000,408,432,396,424.8,408.566,0
+BOXL.US,D,20190118,000000,408,432,405.6,420,320.558,0
+BOXL.US,D,20190122,000000,412.8,636,408,576,14874.4,0
+BOXL.US,D,20190123,000000,588,984,588,775.2,113758,0
+BOXL.US,D,20190124,000000,720,792,638.4,693.6,9486.05,0
+BOXL.US,D,20190125,000000,684,717.6,624,638.4,3358.54,0
+BOXL.US,D,20190128,000000,626.4,664.8,576,643.2,3117.46,0
+BOXL.US,D,20190129,000000,741.6,768,636,645.6,9620.9,0
+BOXL.US,D,20190130,000000,645.6,655.2,590.4,619.2,1837.34,0
+BOXL.US,D,20190131,000000,633.6,717.6,624,679.2,5707.39,0
+BOXL.US,D,20190201,000000,674.4,739.2,636,676.8,5466.29,0
+BOXL.US,D,20190204,000000,664.8,672,643.2,650.4,864.683,0
+BOXL.US,D,20190205,000000,638.4,688.8,638.4,667.2,1077.29,0
+BOXL.US,D,20190206,000000,708,744,669.6,686.4,2713.11,0
+BOXL.US,D,20190207,000000,672,787.2,672,712.8,5557.37,0
+BOXL.US,D,20190208,000000,727.2,736.8,624,648,2132.48,0
+BOXL.US,D,20190211,000000,643.2,652.8,602.4,640.8,568.504,0
+BOXL.US,D,20190212,000000,638.4,640.08,614.4,621.6,427.8,0
+BOXL.US,D,20190213,000000,631.2,701.688,621.6,669.6,1658.7,0
+BOXL.US,D,20190214,000000,662.4,664.8,638.4,643.2,194.391,0
+BOXL.US,D,20190215,000000,660,705.6,643.2,700.8,1329.8,0
+BOXL.US,D,20190219,000000,700.8,717.6,652.8,696,832.72,0
+BOXL.US,D,20190220,000000,696,743.736,679.2,727.2,1647.16,0
+BOXL.US,D,20190221,000000,758.4,832.8,698.4,722.4,3535.21,0
+BOXL.US,D,20190222,000000,717.6,729.6,686.376,717.6,579.804,0
+BOXL.US,D,20190225,000000,712.8,746.4,698.4,700.8,497.283,0
+BOXL.US,D,20190226,000000,674.4,736.8,672,674.4,652.558,0
+BOXL.US,D,20190227,000000,676.8,716.472,672.264,676.824,207.283,0
+BOXL.US,D,20190228,000000,717.6,717.6,664.8,674.4,151.175,0
+BOXL.US,D,20190301,000000,684,684,662.4,669.6,132.654,0
+BOXL.US,D,20190304,000000,669.6,672,636.024,653.76,302.904,0
+BOXL.US,D,20190305,000000,657.6,660,631.2,643.2,151.404,0
+BOXL.US,D,20190306,000000,643.2,643.2,614.4,624,567.683,0
+BOXL.US,D,20190307,000000,621.6,643.2,614.4,621.6,567.662,0
+BOXL.US,D,20190308,000000,614.424,624,547.2,580.8,545.408,0
+BOXL.US,D,20190311,000000,583.2,633.6,573.6,588,307.1,0
+BOXL.US,D,20190312,000000,590.4,606.72,579.6,600,204.55,0
+BOXL.US,D,20190313,000000,597.168,633.6,595.2,616.8,441,0
+BOXL.US,D,20190314,000000,633.6,1008,633.6,686.4,22855.9,0
+BOXL.US,D,20190315,000000,679.2,716.448,642,657.6,1902.39,0
+BOXL.US,D,20190318,000000,669.6,733.2,662.4,684,877.737,0
+BOXL.US,D,20190319,000000,674.4,703.2,638.4,648,823.158,0
+BOXL.US,D,20190320,000000,650.4,715.2,648.792,693.6,720.737,0
+BOXL.US,D,20190321,000000,690.504,691.2,655.2,672,437.508,0
+BOXL.US,D,20190322,000000,688.8,688.8,652.8,667.2,613.454,0
+BOXL.US,D,20190325,000000,672,816,648,657.6,5078.15,0
+BOXL.US,D,20190326,000000,698.4,720,669.6,698.4,1219.2,0
+BOXL.US,D,20190327,000000,705.6,737.928,684,705.6,1035.59,0
+BOXL.US,D,20190328,000000,729.6,731.064,672,693.6,2778.15,0
+BOXL.US,D,20190329,000000,832.8,979.2,732,768,28274.8,0
+BOXL.US,D,20190401,000000,768,768,696,712.8,2224.25,0
+BOXL.US,D,20190402,000000,708,717.6,674.4,691.2,1139.31,0
+BOXL.US,D,20190403,000000,691.2,710.4,681.6,686.4,572.075,0
+BOXL.US,D,20190404,000000,681.6,758.4,676.8,736.8,2910.01,0
+BOXL.US,D,20190405,000000,739.2,756,708,720,716.695,0
+BOXL.US,D,20190408,000000,724.8,727.92,704.832,712.8,379.925,0
+BOXL.US,D,20190409,000000,715.2,727.344,688.8,693.6,344.325,0
+BOXL.US,D,20190410,000000,756,820.8,708,784.8,4392.17,0
+BOXL.US,D,20190411,000000,777.6,849.6,760.8,796.8,2122.17,0
+BOXL.US,D,20190412,000000,796.8,844.8,792.024,837.6,1047.05,0
+BOXL.US,D,20190415,000000,852,942.12,852,940.8,4594.05,0
+BOXL.US,D,20190416,000000,940.8,1027.2,760.8,782.4,7050.95,0
+BOXL.US,D,20190417,000000,820.8,960,806.4,952.8,5468.75,0
+BOXL.US,D,20190418,000000,945.6,1068,943.2,1032,10823.3,0
+BOXL.US,D,20190422,000000,996,1012.8,895.2,984,4422.18,0
+BOXL.US,D,20190423,000000,996,1017.84,984,998.4,931.037,0
+BOXL.US,D,20190424,000000,988.8,1003.2,948,979.2,1089.88,0
+BOXL.US,D,20190425,000000,979.2,979.2,948,962.4,879.666,0
+BOXL.US,D,20190426,000000,972,976.8,914.4,921.6,1002.24,0
+BOXL.US,D,20190429,000000,921.6,960,912,938.4,515.679,0
+BOXL.US,D,20190430,000000,936,938.4,916.8,931.2,372.558,0
+BOXL.US,D,20190501,000000,936,936,876,888,841.733,0
+BOXL.US,D,20190502,000000,900,911.376,847.2,856.8,493.245,0
+BOXL.US,D,20190503,000000,861.6,948,849.216,919.2,431.158,0
+BOXL.US,D,20190506,000000,940.8,993.36,919.224,984,1714.71,0
+BOXL.US,D,20190507,000000,974.4,976.8,926.4,972,570.316,0
+BOXL.US,D,20190508,000000,962.4,1094.4,948,1049.52,2987.31,0
+BOXL.US,D,20190509,000000,1065.6,1065.6,990.816,1022.4,1058.71,0
+BOXL.US,D,20190510,000000,1008,1024.75,952.8,972,445.316,0
+BOXL.US,D,20190513,000000,914.4,948,866.4,916.8,1042.78,0
+BOXL.US,D,20190514,000000,962.4,1041.6,919.2,957.6,2208.64,0
+BOXL.US,D,20190515,000000,943.2,1010.4,895.2,924,1810.22,0
+BOXL.US,D,20190516,000000,820.8,948,768,888,3198.63,0
+BOXL.US,D,20190517,000000,878.4,892.848,844.8,859.2,569.704,0
+BOXL.US,D,20190520,000000,842.4,859.2,793.248,854.4,495.895,0
+BOXL.US,D,20190521,000000,902.4,902.4,796.8,828,950.3,0
+BOXL.US,D,20190522,000000,818.4,830.4,772.8,799.2,653.033,0
+BOXL.US,D,20190523,000000,792,820.176,751.2,763.2,490.92,0
+BOXL.US,D,20190524,000000,792,792,739.2,751.2,384.183,0
+BOXL.US,D,20190528,000000,751.2,779.976,724.8,751.2,365.058,0
+BOXL.US,D,20190529,000000,768,770.4,724.8,744,372.441,0
+BOXL.US,D,20190530,000000,739.2,758.928,736.8,748.8,345.933,0
+BOXL.US,D,20190531,000000,744,763.2,732,734.4,283.008,0
+BOXL.US,D,20190603,000000,732,751.2,732,744,248,0
+BOXL.US,D,20190604,000000,744,787.2,744,746.4,170.725,0
+BOXL.US,D,20190605,000000,744,768,734.4,739.2,304.4,0
+BOXL.US,D,20190606,000000,739.2,758.88,729.6,739.2,132.345,0
+BOXL.US,D,20190607,000000,739.2,777,720,741.6,296.583,0
+BOXL.US,D,20190610,000000,744,762.6,720,727.2,270.566,0
+BOXL.US,D,20190611,000000,734.4,744,676.8,708,498.07,0
+BOXL.US,D,20190612,000000,705.6,763.2,684.072,753.6,287.22,0
+BOXL.US,D,20190613,000000,748.8,781.944,717.6,772.8,1687.33,0
+BOXL.US,D,20190614,000000,756,756,706.368,729.6,298.829,0
+BOXL.US,D,20190617,000000,729.6,739.2,708,712.8,184.254,0
+BOXL.US,D,20190618,000000,710.4,712.8,687.672,691.2,417.35,0
+BOXL.US,D,20190619,000000,691.2,720,691.2,700.8,71.2083,0
+BOXL.US,D,20190620,000000,710.4,732,684,703.2,679.608,0
+BOXL.US,D,20190621,000000,691.2,703.44,672,684,152.379,0
+BOXL.US,D,20190624,000000,686.4,706.968,674.4,684,291.966,0
+BOXL.US,D,20190625,000000,684,696,676.8,696,79.7583,0
+BOXL.US,D,20190626,000000,691.2,692.568,681.6,684,118.383,0
+BOXL.US,D,20190627,000000,686.4,744,675.12,705.6,528.02,0
+BOXL.US,D,20190628,000000,700.8,744,699.528,736.8,158.141,0
+BOXL.US,D,20190701,000000,739.2,739.2,710.4,724.8,100.129,0
+BOXL.US,D,20190702,000000,720,720,691.2,716.4,80.7375,0
+BOXL.US,D,20190703,000000,713.928,732,704.4,710.4,89.8833,0
+BOXL.US,D,20190705,000000,716.448,718.584,693.6,716.4,65.1958,0
+BOXL.US,D,20190708,000000,712.8,712.8,696,708,35.5708,0
+BOXL.US,D,20190709,000000,708,714.024,684,696,124.312,0
+BOXL.US,D,20190710,000000,698.4,729.6,686.4,727.2,155.604,0
+BOXL.US,D,20190711,000000,727.2,729.6,696,698.4,102.283,0
+BOXL.US,D,20190712,000000,708,715.2,676.8,700.8,150.904,0
+BOXL.US,D,20190715,000000,696,712.8,696,706.8,82.8875,0
+BOXL.US,D,20190716,000000,697.872,731.712,688.08,705.6,118.35,0
+BOXL.US,D,20190717,000000,715.2,729.6,696,703.2,109.462,0
+BOXL.US,D,20190718,000000,700.8,717.6,684,700.8,72.05,0
+BOXL.US,D,20190719,000000,693.6,705.6,686.4,691.2,108.245,0
+BOXL.US,D,20190722,000000,694.944,698.4,672,686.4,108.604,0
+BOXL.US,D,20190723,000000,676.8,688.8,676.8,676.8,166.337,0
+BOXL.US,D,20190724,000000,679.2,696,663.456,679.2,129.229,0
+BOXL.US,D,20190725,000000,684,690.24,556.8,556.8,650.979,0
+BOXL.US,D,20190726,000000,588,684,588,631.2,384.7,0
+BOXL.US,D,20190729,000000,624,636,604.8,624,156.566,0
+BOXL.US,D,20190730,000000,628.8,645.6,614.4,614.4,194.066,0
+BOXL.US,D,20190731,000000,604.8,636,604.8,628.8,208.591,0
+BOXL.US,D,20190801,000000,616.8,636,604.992,621.6,157.2,0
+BOXL.US,D,20190802,000000,607.2,636,603.024,621.6,95.125,0
+BOXL.US,D,20190805,000000,612,616.8,603,614.4,61.9208,0
+BOXL.US,D,20190806,000000,616.8,624.024,561.816,576,250.633,0
+BOXL.US,D,20190807,000000,564,604.8,564,600,73.525,0
+BOXL.US,D,20190808,000000,597.6,624,597.6,619.2,168.9,0
+BOXL.US,D,20190809,000000,624,652.776,619.2,626.544,122.641,0
+BOXL.US,D,20190812,000000,636,669.528,588,638.4,128.05,0
+BOXL.US,D,20190813,000000,648,684,626.4,679.2,316.204,0
+BOXL.US,D,20190814,000000,676.8,676.8,559.224,628.8,427.766,0
+BOXL.US,D,20190815,000000,603.048,626.4,571.2,600,62.7875,0
+BOXL.US,D,20190816,000000,600,612,576,612,93.8916,0
+BOXL.US,D,20190819,000000,614.4,614.4,564,578.4,108.704,0
+BOXL.US,D,20190820,000000,576,592.8,564,588,49.6291,0
+BOXL.US,D,20190821,000000,588,588,571.2,576,90.2083,0
+BOXL.US,D,20190822,000000,576,583.2,566.64,576,72.8625,0
+BOXL.US,D,20190823,000000,571.2,609.6,566.832,590.4,68.1458,0
+BOXL.US,D,20190826,000000,595.2,595.2,533.04,552,71.4625,0
+BOXL.US,D,20190827,000000,554.4,559.2,511.2,552,77.2125,0
+BOXL.US,D,20190828,000000,530.4,552,494.4,504,118.516,0
+BOXL.US,D,20190829,000000,496.8,528,496.8,520.8,97.3333,0
+BOXL.US,D,20190830,000000,520.8,549.6,499.656,535.2,36.525,0
+BOXL.US,D,20190903,000000,540,540,511.2,511.2,16.4625,0
+BOXL.US,D,20190904,000000,504,540,504,520.8,26.3375,0
+BOXL.US,D,20190905,000000,528,556.8,528,554.4,74.5333,0
+BOXL.US,D,20190906,000000,549.6,549.6,530.4,540,15.3291,0
+BOXL.US,D,20190909,000000,537.6,540,510.24,511.2,143.05,0
+BOXL.US,D,20190910,000000,511.2,540,506.4,518.4,75.7166,0
+BOXL.US,D,20190911,000000,537.6,540,526.8,540,52.1125,0
+BOXL.US,D,20190912,000000,537.6,537.6,528,535.2,28.0458,0
+BOXL.US,D,20190913,000000,544.8,544.8,504,525.312,117.87,0
+BOXL.US,D,20190916,000000,513.528,523.2,504,520.8,104.558,0
+BOXL.US,D,20190917,000000,504.96,513.6,492,500.4,144.737,0
+BOXL.US,D,20190918,000000,504,508.8,480,487.2,174.57,0
+BOXL.US,D,20190919,000000,494.4,499.2,484.8,484.8,71.4375,0
+BOXL.US,D,20190920,000000,482.4,506.064,439.2,468,297.087,0
+BOXL.US,D,20190923,000000,468,480,456,456,64.8791,0
+BOXL.US,D,20190924,000000,459.024,475.2,444,446.4,73.4416,0
+BOXL.US,D,20190925,000000,456,480,441.6,453.6,207.758,0
+BOXL.US,D,20190926,000000,451.2,460.8,444,460.8,90.6666,0
+BOXL.US,D,20190927,000000,446.232,456,434.4,439.2,64.5833,0
+BOXL.US,D,20190930,000000,444,453.6,397.872,441.6,83.525,0
+BOXL.US,D,20191001,000000,441.6,448.8,434.376,441.6,48.3416,0
+BOXL.US,D,20191002,000000,401.76,446.4,400.8,432,46.525,0
+BOXL.US,D,20191003,000000,434.4,472.8,420.288,441.6,166.45,0
+BOXL.US,D,20191004,000000,436.8,461.664,435.336,453.6,63.7916,0
+BOXL.US,D,20191007,000000,449.664,463.2,444,444,16.6166,0
+BOXL.US,D,20191008,000000,444,458.4,434.4,434.4,29.1541,0
+BOXL.US,D,20191009,000000,451.2,453.6,442.2,446.4,19.3083,0
+BOXL.US,D,20191010,000000,451.2,453.6,420.024,429.6,58.9791,0
+BOXL.US,D,20191011,000000,431.52,456,431.52,450.6,16.8208,0
+BOXL.US,D,20191014,000000,451.2,456,444,456,70.2916,0
+BOXL.US,D,20191015,000000,456,482.4,451.2,470.4,185.787,0
+BOXL.US,D,20191016,000000,480,480,470.4,472.8,30.625,0
+BOXL.US,D,20191017,000000,480,498.984,434.4,451.2,191.687,0
+BOXL.US,D,20191018,000000,453.6,463.2,439.392,446.4,42.2333,0
+BOXL.US,D,20191021,000000,446.4,472.8,444,470.4,74.075,0
+BOXL.US,D,20191022,000000,470.4,734.4,458.4,501.6,7309.15,0
+BOXL.US,D,20191023,000000,468,482.4,420,468,1158.9,0
+BOXL.US,D,20191024,000000,470.4,487.2,444,465.6,194.095,0
+BOXL.US,D,20191025,000000,453.6,465.6,444,445.392,369.354,0
+BOXL.US,D,20191028,000000,446.4,460.8,420,427.2,262.07,0
+BOXL.US,D,20191029,000000,432,448.8,398.4,415.2,424.629,0
+BOXL.US,D,20191030,000000,408,412.8,398.4,399.84,181.075,0
+BOXL.US,D,20191031,000000,400.8,415.2,391.2,398.4,214.145,0
+BOXL.US,D,20191101,000000,408.384,435.6,400.8,412.8,436.483,0
+BOXL.US,D,20191104,000000,436.8,436.8,400.8,408,248.687,0
+BOXL.US,D,20191105,000000,410.4,424.704,392.64,403.2,226.92,0
+BOXL.US,D,20191106,000000,405.6,432,393.6,412.8,207.191,0
+BOXL.US,D,20191107,000000,413.016,422.4,391.2,396,165.32,0
+BOXL.US,D,20191108,000000,400.8,410.4,391.2,408,124.012,0
+BOXL.US,D,20191111,000000,420,492,412.8,420,1169.42,0
+BOXL.US,D,20191112,000000,432,501.6,412.8,455.976,650.32,0
+BOXL.US,D,20191113,000000,415.2,415.944,360,408,381.491,0
+BOXL.US,D,20191114,000000,393.6,402.264,360,374.4,403.187,0
+BOXL.US,D,20191115,000000,364.8,400.8,362.4,396,286.633,0
+BOXL.US,D,20191118,000000,396,396,369.6,384,329.158,0
+BOXL.US,D,20191119,000000,376.8,388.824,369.6,374.784,593.904,0
+BOXL.US,D,20191120,000000,366.168,388.8,366.168,372,296.229,0
+BOXL.US,D,20191121,000000,375.912,405.6,357.6,357.6,1687.84,0
+BOXL.US,D,20191122,000000,362.4,369.6,345.6,354.288,761.991,0
+BOXL.US,D,20191125,000000,345.624,360,328.8,357.6,355.879,0
+BOXL.US,D,20191126,000000,352.8,352.8,336,348,150.141,0
+BOXL.US,D,20191127,000000,352.152,360,350.4,355.2,162.379,0
+BOXL.US,D,20191129,000000,362.4,363.624,350.4,350.4,67.6458,0
+BOXL.US,D,20191202,000000,355.2,355.2,333.6,338.4,147.716,0
+BOXL.US,D,20191203,000000,338.4,348,326.4,333.6,203.12,0
+BOXL.US,D,20191204,000000,340.92,340.92,333.6,333.6,151.554,0
+BOXL.US,D,20191205,000000,328.8,360,326.4,337.464,1278.39,0
+BOXL.US,D,20191206,000000,331.2,340.8,321.6,328.8,695.525,0
+BOXL.US,D,20191209,000000,340.8,340.8,300,326.4,1202.17,0
+BOXL.US,D,20191210,000000,312,324,309.6,316.8,426.175,0
+BOXL.US,D,20191211,000000,321.6,328.8,307.2,319.2,415.341,0
+BOXL.US,D,20191212,000000,319.2,324,307.2,307.2,533.129,0
+BOXL.US,D,20191213,000000,307.2,326.4,307.2,321.6,385.816,0
+BOXL.US,D,20191216,000000,324,324,304.8,304.8,436.987,0
+BOXL.US,D,20191217,000000,336,345.6,304.8,304.8,1874.97,0
+BOXL.US,D,20191218,000000,314.4,317.64,278.4,278.4,1905.31,0
+BOXL.US,D,20191219,000000,283.2,292.8,259.2,278.4,802.379,0
+BOXL.US,D,20191220,000000,280.8,283.2,276,276,455.041,0
+BOXL.US,D,20191223,000000,273.6,278.4,259.2,261.6,966.387,0
+BOXL.US,D,20191224,000000,261.6,268.8,252,256.8,675.512,0
+BOXL.US,D,20191226,000000,259.2,266.688,249.6,252,730.341,0
+BOXL.US,D,20191227,000000,252,276,252,264,1149.67,0
+BOXL.US,D,20191230,000000,268.8,268.8,247.2,267.6,954.012,0
+BOXL.US,D,20191231,000000,271.2,278.4,263.184,266.4,400.5,0
+BOXL.US,D,20200102,000000,272.28,288,264,276,611.129,0
+BOXL.US,D,20200103,000000,276,276,264,264,438.008,0
+BOXL.US,D,20200106,000000,271.2,288,264,283.2,1275.59,0
+BOXL.US,D,20200107,000000,283.2,328.8,280.8,298.8,3971.43,0
+BOXL.US,D,20200108,000000,307.2,307.2,266.4,283.2,837.4,0
+BOXL.US,D,20200109,000000,302.4,307.2,283.2,302.4,966.895,0
+BOXL.US,D,20200110,000000,297.6,297.6,273.6,292.8,639.62,0
+BOXL.US,D,20200113,000000,292.8,295.2,280.8,288,405.891,0
+BOXL.US,D,20200114,000000,288,304.8,276,290.424,674.608,0
+BOXL.US,D,20200115,000000,300,319.92,288,319.2,1036.47,0
+BOXL.US,D,20200116,000000,348,348,312,324,1907.14,0
+BOXL.US,D,20200117,000000,336,403.2,326.4,367.2,4233.13,0
+BOXL.US,D,20200121,000000,420,420,362.4,379.2,1704.02,0
+BOXL.US,D,20200122,000000,384,393.6,360,376.752,1163.05,0
+BOXL.US,D,20200123,000000,379.2,379.2,331.2,345.6,1055.05,0
+BOXL.US,D,20200124,000000,338.4,352.2,316.8,316.8,470.195,0
+BOXL.US,D,20200127,000000,302.4,326.4,297.6,304.8,640.958,0
+BOXL.US,D,20200128,000000,304.8,333.6,290.4,314.4,887.754,0
+BOXL.US,D,20200129,000000,307.2,316.8,297.6,300,240.45,0
+BOXL.US,D,20200130,000000,295.2,297.6,283.2,283.2,586.929,0
+BOXL.US,D,20200131,000000,285.6,295.2,261.6,273.6,834.654,0
+BOXL.US,D,20200203,000000,273.6,278.16,264,264,487.562,0
+BOXL.US,D,20200204,000000,264,287.184,264,264,781.883,0
+BOXL.US,D,20200205,000000,266.4,276,261.6,264,659.358,0
+BOXL.US,D,20200206,000000,268.8,338.4,266.4,290.4,4496.72,0
+BOXL.US,D,20200207,000000,300,307.2,278.4,284.4,867.137,0
+BOXL.US,D,20200210,000000,295.2,295.2,268.8,268.8,638.666,0
+BOXL.US,D,20200211,000000,276,276,259.2,266.4,1169.9,0
+BOXL.US,D,20200212,000000,264,273.6,261.6,266.4,590.391,0
+BOXL.US,D,20200213,000000,271.2,273.6,264,264,577.416,0
+BOXL.US,D,20200214,000000,273.6,273.6,266.4,268.8,488.8,0
+BOXL.US,D,20200218,000000,271.32,288,266.4,278.4,763.729,0
+BOXL.US,D,20200219,000000,288,328.8,278.4,304.8,2956.13,0
+BOXL.US,D,20200220,000000,307.2,312,280.8,285.6,1215.47,0
+BOXL.US,D,20200221,000000,288,290.4,276,278.4,843.641,0
+BOXL.US,D,20200224,000000,268.8,273.6,254.4,269.448,1022.96,0
+BOXL.US,D,20200225,000000,285.6,285.6,261.6,268.8,629.412,0
+BOXL.US,D,20200226,000000,266.4,276,266.4,270.144,290.075,0
+BOXL.US,D,20200227,000000,268.8,312,256.8,264,3807.05,0
+BOXL.US,D,20200228,000000,256.8,277.2,252,264,960.312,0
+BOXL.US,D,20200302,000000,261.6,261.6,242.4,252,951.55,0
+BOXL.US,D,20200303,000000,266.4,268.8,218.448,237.6,1296.12,0
+BOXL.US,D,20200304,000000,235.44,263.88,228,244.8,2398.92,0
+BOXL.US,D,20200305,000000,264,264,222,234.288,987.675,0
+BOXL.US,D,20200306,000000,228.314,234.288,220.8,225.6,536.854,0
+BOXL.US,D,20200309,000000,220.8,221.904,168.288,189.84,2297.55,0
+BOXL.US,D,20200310,000000,208.8,216,165.744,180,899.537,0
+BOXL.US,D,20200311,000000,175.2,179.928,160.944,165.36,598.029,0
+BOXL.US,D,20200312,000000,132,141.84,105.6,110.4,2918.18,0
+BOXL.US,D,20200313,000000,144,203.04,96,102,7350.6,0
+BOXL.US,D,20200316,000000,96,115.176,84.24,93.12,1177.5,0
+BOXL.US,D,20200317,000000,100.8,105.6,93.6,93.648,775.25,0
+BOXL.US,D,20200318,000000,93.6,98.28,84,87,562.22,0
+BOXL.US,D,20200319,000000,86.088,103.2,84,100.296,765.758,0
+BOXL.US,D,20200320,000000,105.288,112.8,91.224,98.4,886.037,0
+BOXL.US,D,20200323,000000,89.928,96,79.2,84,834.958,0
+BOXL.US,D,20200324,000000,88.8,96,87.816,91.2,451.35,0
+BOXL.US,D,20200325,000000,168,175.2,112.56,148.8,9536.05,0
+BOXL.US,D,20200326,000000,144,144,115.2,126.72,2011.65,0
+BOXL.US,D,20200327,000000,136.8,136.8,125.04,132,707.545,0
+BOXL.US,D,20200330,000000,153.6,153.6,122.4,128.184,1023.57,0
+BOXL.US,D,20200331,000000,131.76,187.2,110.4,136.8,6887.3,0
+BOXL.US,D,20200401,000000,132,247.2,124.8,185.304,21722,0
+BOXL.US,D,20200402,000000,180,189.6,144.72,153.6,1885.91,0
+BOXL.US,D,20200403,000000,141.24,151.2,134.64,139.92,1005.67,0
+BOXL.US,D,20200406,000000,136.704,146.4,126,136.824,2032.25,0
+BOXL.US,D,20200407,000000,150.96,182.4,148.8,148.8,3764.37,0
+BOXL.US,D,20200408,000000,153.6,157.992,139.2,144,934.691,0
+BOXL.US,D,20200409,000000,146.64,156,141.6,146.376,965.025,0
+BOXL.US,D,20200413,000000,150.36,174.936,141.6,163.008,4321.09,0
+BOXL.US,D,20200414,000000,170.4,182.424,158.472,165.288,3091.84,0
+BOXL.US,D,20200415,000000,175.176,175.176,156,168,2679.82,0
+BOXL.US,D,20200416,000000,194.4,194.4,153.792,163.728,2863.68,0
+BOXL.US,D,20200417,000000,168,170.4,158.4,167.976,532.67,0
+BOXL.US,D,20200420,000000,167.568,168,158.4,160.632,962.837,0
+BOXL.US,D,20200421,000000,168,187.2,156,162.336,3333.55,0
+BOXL.US,D,20200422,000000,156,168,154.8,157.248,1160.15,0
+BOXL.US,D,20200423,000000,156.288,164.808,151.2,158.4,628.762,0
+BOXL.US,D,20200424,000000,151.2,162.576,151.2,159.504,453.216,0
+BOXL.US,D,20200427,000000,158.4,172.752,153.6,168.48,2502.41,0
+BOXL.US,D,20200428,000000,170.4,170.4,158.448,167.712,681.15,0
+BOXL.US,D,20200429,000000,160.8,184.32,160.8,177.624,2466.52,0
+BOXL.US,D,20200430,000000,174.96,180,165.864,175.2,614.975,0
+BOXL.US,D,20200501,000000,168.144,196.752,168,182.4,2370.15,0
+BOXL.US,D,20200504,000000,187.2,196.464,170.4,194.04,1127.22,0
+BOXL.US,D,20200505,000000,192,201.6,187.176,189.36,738.408,0
+BOXL.US,D,20200506,000000,192,213.12,181.872,196.584,1639.8,0
+BOXL.US,D,20200507,000000,198.576,225.48,196.8,206.4,1827.63,0
+BOXL.US,D,20200508,000000,211.2,215.76,187.464,198.72,1222.65,0
+BOXL.US,D,20200511,000000,201.6,204,192.24,201.6,285.004,0
+BOXL.US,D,20200512,000000,208.704,216,190.8,194.976,1790.74,0
+BOXL.US,D,20200513,000000,192,193.992,158.76,164.832,1742.71,0
+BOXL.US,D,20200514,000000,162,170.088,152.088,155.952,706.337,0
+BOXL.US,D,20200515,000000,156,158.352,144.24,148.56,866.47,0
+BOXL.US,D,20200518,000000,150.72,159.48,144.024,159.48,907.058,0
+BOXL.US,D,20200519,000000,168.24,268.8,160.8,188.904,31006.4,0
+BOXL.US,D,20200520,000000,204,484.8,192.312,297.6,76434.3,0
+BOXL.US,D,20200521,000000,266.4,297.6,252,268.8,7456.15,0
+BOXL.US,D,20200522,000000,237.6,264,216,252,9998.12,0
+BOXL.US,D,20200526,000000,230.568,264,228,240,6807.57,0
+BOXL.US,D,20200527,000000,240,244.8,228,230.376,2236.45,0
+BOXL.US,D,20200528,000000,228.048,230.4,211.248,220.824,2206.31,0
+BOXL.US,D,20200529,000000,220.8,220.8,198.912,204.336,1851.99,0
+BOXL.US,D,20200601,000000,204,235.2,196.896,222.048,3375.13,0
+BOXL.US,D,20200602,000000,237.6,238.584,208.8,216,3961.43,0
+BOXL.US,D,20200603,000000,204.72,215.76,204.72,214.152,1759.6,0
+BOXL.US,D,20200604,000000,221.592,300,213.6,249.6,19459.5,0
+BOXL.US,D,20200605,000000,285.6,290.4,240,254.4,11927.9,0
+BOXL.US,D,20200608,000000,273.6,273.6,240,244.8,7303.2,0
+BOXL.US,D,20200609,000000,192,203.76,192,192,38444.8,0
+BOXL.US,D,20200610,000000,204,204,192,192.024,11794.5,0
+BOXL.US,D,20200611,000000,192,193.176,168.12,170.664,12163.9,0
+BOXL.US,D,20200612,000000,186.96,187.2,172.8,175.104,5089.72,0
+BOXL.US,D,20200615,000000,174.96,189.672,160.8,186.336,11737.1,0
+BOXL.US,D,20200616,000000,189.6,206.136,179.928,191.976,31096.4,0
+BOXL.US,D,20200617,000000,194.4,201.598,182.88,189.24,9824.66,0
+BOXL.US,D,20200618,000000,221.04,285.6,204,219.576,164715,0
+BOXL.US,D,20200619,000000,214.8,216,193.248,193.248,18916.1,0
+BOXL.US,D,20200622,000000,201.6,204,193.224,193.92,13124.9,0
+BOXL.US,D,20200623,000000,194.4,224.4,182.4,202.896,37962.2,0
+BOXL.US,D,20200624,000000,201.6,201.6,187.68,195.504,11513.8,0
+BOXL.US,D,20200625,000000,195.336,210.912,192,203.232,10713.6,0
+BOXL.US,D,20200626,000000,199.8,201.6,189.648,192.264,9740.64,0
+BOXL.US,D,20200629,000000,223.2,268.8,211.2,254.4,122570,0
+BOXL.US,D,20200630,000000,240,252,216.24,220.8,29568,0
+BOXL.US,D,20200701,000000,211.2,216,204.744,210,14605.5,0
+BOXL.US,D,20200702,000000,213.6,230.4,210.912,221.448,14676.1,0
+BOXL.US,D,20200706,000000,223.2,225.6,208.8,220.08,11338.1,0
+BOXL.US,D,20200707,000000,214.128,228,205.464,213.408,14365.1,0
+BOXL.US,D,20200708,000000,213.6,220.8,207.6,220.608,7468.17,0
+BOXL.US,D,20200709,000000,218.4,237.6,218.4,234,19369.7,0
+BOXL.US,D,20200710,000000,259.2,271.2,240,240,35179.9,0
+BOXL.US,D,20200713,000000,308.4,448.8,280.8,376.8,192018,0
+BOXL.US,D,20200714,000000,417.6,655.2,412.8,465.6,482463,0
+BOXL.US,D,20200715,000000,475.2,638.4,400.8,571.2,350438,0
+BOXL.US,D,20200716,000000,801.6,1116,736.8,1008,1326248,0
+BOXL.US,D,20200717,000000,967.2,984,808.8,880.8,247686,0
+BOXL.US,D,20200720,000000,765.6,804,672,700.8,94779.2,0
+BOXL.US,D,20200721,000000,681.6,705.6,609.6,686.4,55040.7,0
+BOXL.US,D,20200722,000000,628.8,777.6,624,696,50988.6,0
+BOXL.US,D,20200723,000000,698.4,799.2,696,739.2,67845.4,0
+BOXL.US,D,20200724,000000,715.2,736.8,686.424,703.2,17845.3,0
+BOXL.US,D,20200727,000000,691.2,693.6,633.6,640.8,17382.5,0
+BOXL.US,D,20200728,000000,732,732,662.4,684,51861,0
+BOXL.US,D,20200729,000000,497.04,573.6,492,552,130916,0
+BOXL.US,D,20200730,000000,535.2,574.8,528,537.6,30059.1,0
+BOXL.US,D,20200731,000000,530.4,537.6,504,518.4,25317.4,0
+BOXL.US,D,20200803,000000,535.2,547.2,504,525.6,29947.4,0
+BOXL.US,D,20200804,000000,520.8,554.4,516,542.4,23304.6,0
+BOXL.US,D,20200805,000000,547.2,556.8,520.8,530.4,22015.7,0
+BOXL.US,D,20200806,000000,525.6,528,508.8,516,15147.8,0
+BOXL.US,D,20200807,000000,508.8,508.8,463.2,496.8,18069,0
+BOXL.US,D,20200810,000000,506.4,507.768,468,472.8,20273.5,0
+BOXL.US,D,20200811,000000,446.4,492,422.4,482.4,39217.2,0
+BOXL.US,D,20200812,000000,619.2,643.2,561.6,597.6,353680,0
+BOXL.US,D,20200813,000000,549.6,568.8,508.8,520.8,48785.3,0
+BOXL.US,D,20200814,000000,572.4,592.8,516,532.8,54310.7,0
+BOXL.US,D,20200817,000000,513.6,513.6,475.2,496.8,29771.5,0
+BOXL.US,D,20200818,000000,494.4,517.2,480,506.4,21764.9,0
+BOXL.US,D,20200819,000000,504,509.28,480,489.6,18150.7,0
+BOXL.US,D,20200820,000000,489.6,489.6,436.8,460.8,24305.2,0
+BOXL.US,D,20200821,000000,451.2,451.2,420,441.6,15582.3,0
+BOXL.US,D,20200824,000000,436.8,439.2,376.8,388.8,26336.4,0
+BOXL.US,D,20200825,000000,386.4,429.6,384,422.4,12489,0
+BOXL.US,D,20200826,000000,408,420,392.4,405.6,15328,0
+BOXL.US,D,20200827,000000,398.4,400.8,374.4,384,13106.6,0
+BOXL.US,D,20200828,000000,376.8,390,343.2,379.2,20389,0
+BOXL.US,D,20200831,000000,446.4,446.4,396,408,41863.5,0
+BOXL.US,D,20200901,000000,388.8,405.6,372,391.2,14467.2,0
+BOXL.US,D,20200902,000000,396,422.4,384,422.4,13856.7,0
+BOXL.US,D,20200903,000000,429.6,441.6,379.2,434.4,19257.5,0
+BOXL.US,D,20200904,000000,429.6,432,388.848,410.4,14561.2,0
+BOXL.US,D,20200908,000000,386.4,403.2,372,381.6,7996.2,0
+BOXL.US,D,20200909,000000,376.8,379.2,352.8,355.2,13776.7,0
+BOXL.US,D,20200910,000000,362.4,415.152,352.8,364.8,25354.3,0
+BOXL.US,D,20200911,000000,362.4,369.576,338.4,348,10277.5,0
+BOXL.US,D,20200914,000000,348,350.4,324,340.8,12166.1,0
+BOXL.US,D,20200915,000000,338.4,357.6,328.8,348,8163.53,0
+BOXL.US,D,20200916,000000,348,352.8,333.6,338.4,5373.1,0
+BOXL.US,D,20200917,000000,336,364.8,326.4,350.4,11187.4,0
+BOXL.US,D,20200918,000000,355.2,379.2,337.2,348,32014.1,0
+BOXL.US,D,20200921,000000,343.2,355.2,333.6,338.4,6541.27,0
+BOXL.US,D,20200922,000000,391.2,444,376.8,410.4,148224,0
+BOXL.US,D,20200923,000000,388.8,396,340.8,343.2,23521.8,0
+BOXL.US,D,20200924,000000,364.8,369.6,340.8,348,15165,0
+BOXL.US,D,20200925,000000,376.8,410.4,372,398.4,62941.8,0
+BOXL.US,D,20200928,000000,403.2,410.4,372,388.8,17237.6,0
+BOXL.US,D,20200929,000000,384,388.8,362.4,388.8,11020.5,0
+BOXL.US,D,20200930,000000,379.2,396,367.2,386.4,10994.7,0
+BOXL.US,D,20201001,000000,386.4,444,375.6,444,33237.3,0
+BOXL.US,D,20201002,000000,410.4,444,405.6,429.6,25432.2,0
+BOXL.US,D,20201005,000000,466.296,508.8,448.8,493.2,71489.9,0
+BOXL.US,D,20201006,000000,487.2,508.8,432,456,28436,0
+BOXL.US,D,20201007,000000,456,468,434.4,448.8,12922,0
+BOXL.US,D,20201008,000000,465.6,465.6,434.4,446.4,11176.8,0
+BOXL.US,D,20201009,000000,448.8,451.2,420,420,12262.8,0
+BOXL.US,D,20201012,000000,429.6,434.4,405.6,408,9501.07,0
+BOXL.US,D,20201013,000000,410.4,412.8,388.8,403.2,6666.99,0
+BOXL.US,D,20201014,000000,408,422.4,403.2,408,5220.98,0
+BOXL.US,D,20201015,000000,403.2,422.16,391.2,417.6,6304.35,0
+BOXL.US,D,20201016,000000,412.8,414.816,396,403.2,5566.79,0
+BOXL.US,D,20201019,000000,403.2,408,384,386.4,7776.92,0
+BOXL.US,D,20201020,000000,391.2,396,372,376.8,7117.82,0
+BOXL.US,D,20201021,000000,374.4,386.4,352.8,364.8,9905.34,0
+BOXL.US,D,20201022,000000,364.8,364.8,352.8,360,5129.85,0
+BOXL.US,D,20201023,000000,364.8,382.776,362.4,367.2,6759.69,0
+BOXL.US,D,20201026,000000,360,362.4,338.4,343.2,8668.29,0
+BOXL.US,D,20201027,000000,340.8,350.4,338.4,345.6,4547.8,0
+BOXL.US,D,20201028,000000,336,337.2,312,319.2,9154.78,0
+BOXL.US,D,20201029,000000,316.8,340.8,312,338.4,5291.42,0
+BOXL.US,D,20201030,000000,326.4,337.44,312,319.2,6084.78,0
+BOXL.US,D,20201102,000000,316.8,328.8,314.4,316.8,2912.75,0
+BOXL.US,D,20201103,000000,319.2,331.2,314.4,328.8,4782.24,0
+BOXL.US,D,20201104,000000,328.8,333.6,309.6,314.4,10126.6,0
+BOXL.US,D,20201105,000000,324,326.4,316.8,324,5897.25,0
+BOXL.US,D,20201106,000000,326.4,352.8,314.4,340.8,9858.76,0
+BOXL.US,D,20201109,000000,355.2,365.232,328.8,331.2,10363.3,0
+BOXL.US,D,20201110,000000,333.6,345.6,328.8,343.2,5219.82,0
+BOXL.US,D,20201111,000000,338.4,350.4,331.2,343.2,4997.91,0
+BOXL.US,D,20201112,000000,345.6,393.6,340.776,386.4,31310.9,0
+BOXL.US,D,20201113,000000,403.2,417.6,386.4,403.2,27995.2,0
+BOXL.US,D,20201116,000000,390,405.336,352.8,362.4,28593.5,0
+BOXL.US,D,20201117,000000,335.568,350.4,324,345.6,18919.5,0
+BOXL.US,D,20201118,000000,338.4,369.6,326.4,357.6,27432.9,0
+BOXL.US,D,20201119,000000,362.4,367.2,340.8,355.2,15037.2,0
+BOXL.US,D,20201120,000000,357.6,357.6,345.6,352.8,8809.74,0
+BOXL.US,D,20201123,000000,345.6,352.8,340.8,348,10595.5,0
+BOXL.US,D,20201124,000000,343.2,364.8,338.4,345.6,12362.2,0
+BOXL.US,D,20201125,000000,348,357.6,345.6,345.6,7172.05,0
+BOXL.US,D,20201127,000000,348,364.8,336,357.6,12878.2,0
+BOXL.US,D,20201130,000000,355.2,376.8,340.8,367.2,17581.3,0
+BOXL.US,D,20201201,000000,374.4,388.8,355.2,367.2,15107.2,0
+BOXL.US,D,20201202,000000,372,384,355.2,379.2,16833.7,0
+BOXL.US,D,20201203,000000,379.2,381.6,368.4,378,9293.69,0
+BOXL.US,D,20201204,000000,381.6,381.6,364.8,369.6,9876.38,0
+BOXL.US,D,20201207,000000,364.8,376.8,350.4,369.6,11735.2,0
+BOXL.US,D,20201208,000000,374.4,403.2,364.8,398.4,16601.3,0
+BOXL.US,D,20201209,000000,409.032,412.8,384,398.4,16413.3,0
+BOXL.US,D,20201210,000000,420,475.2,410.4,468,56232.4,0
+BOXL.US,D,20201211,000000,432,436.8,384,408,27136.7,0
+BOXL.US,D,20201214,000000,417.6,427.2,398.4,400.8,12080.7,0
+BOXL.US,D,20201215,000000,400.8,412.8,384,410.4,10208.6,0
+BOXL.US,D,20201216,000000,405.6,408,396.336,398.4,6472.11,0
+BOXL.US,D,20201217,000000,408,451.2,393.6,408,28097.9,0
+BOXL.US,D,20201218,000000,415.2,432,398.4,424.8,17504.3,0
+BOXL.US,D,20201221,000000,420,428.328,405.6,417.6,8090.67,0
+BOXL.US,D,20201222,000000,420,421.944,400.8,420,10295.3,0
+BOXL.US,D,20201223,000000,412.8,417.6,405.6,405.6,8386.4,0
+BOXL.US,D,20201224,000000,405.816,410.4,391.2,396,7467.93,0
+BOXL.US,D,20201228,000000,403.2,405.36,393.6,398.4,7623.75,0
+BOXL.US,D,20201229,000000,396,396,362.4,364.8,13606.5,0
+BOXL.US,D,20201230,000000,348,402,345.6,384,22641.9,0
+BOXL.US,D,20201231,000000,381.6,384,364.8,367.2,9513.4,0
+BOXL.US,D,20210104,000000,370.416,370.416,350.4,357.6,8835.54,0
+BOXL.US,D,20210105,000000,360,372,350.4,372,8820.42,0
+BOXL.US,D,20210106,000000,376.8,388.512,362.4,364.8,14470.8,0
+BOXL.US,D,20210107,000000,384,429.6,364.824,410.4,61308,0
+BOXL.US,D,20210108,000000,415.2,465.6,396,422.4,60672.9,0
+BOXL.US,D,20210111,000000,432,458.4,405.6,412.8,26449.1,0
+BOXL.US,D,20210112,000000,429.6,446.4,412.8,441.6,18814.5,0
+BOXL.US,D,20210113,000000,448.8,456,408,436.8,14327.2,0
+BOXL.US,D,20210114,000000,434.4,518.4,427.2,501.6,54723,0
+BOXL.US,D,20210115,000000,544.8,588,513.6,525.6,77467.9,0
+BOXL.US,D,20210119,000000,556.8,561.6,506.4,554.4,29851.1,0
+BOXL.US,D,20210120,000000,552,561.6,508.8,513.6,20706.5,0
+BOXL.US,D,20210121,000000,532.8,544.8,506.4,528,18351.7,0
+BOXL.US,D,20210122,000000,525.6,525.6,487.2,499.2,14388.8,0
+BOXL.US,D,20210125,000000,511.2,524.4,458.4,492,23968.6,0
+BOXL.US,D,20210126,000000,496.8,597.6,484.8,571.2,52666,0
+BOXL.US,D,20210127,000000,530.4,580.8,508.8,525.6,27959.7,0
+BOXL.US,D,20210128,000000,552.216,554.4,492,501.6,13871.6,0
+BOXL.US,D,20210129,000000,504,544.8,484.8,492,17945.9,0
+BOXL.US,D,20210201,000000,499.2,552,475.176,530.4,34794.6,0
+BOXL.US,D,20210202,000000,542.4,549.6,516,537.6,11418.5,0
+BOXL.US,D,20210203,000000,542.4,628.8,525.6,600,47648.2,0
+BOXL.US,D,20210204,000000,633.6,688.8,592.8,609.6,49450.5,0
+BOXL.US,D,20210205,000000,631.2,633.6,568.8,619.2,19229.6,0
+BOXL.US,D,20210208,000000,642.816,682.08,621.6,676.8,20444.2,0
+BOXL.US,D,20210209,000000,676.8,710.4,656.4,681.6,35136.8,0
+BOXL.US,D,20210210,000000,720,739.2,612,693.6,35317.3,0
+BOXL.US,D,20210211,000000,727.2,816,708,799.2,54189.8,0
+BOXL.US,D,20210212,000000,743.832,775.008,728.4,753.6,17751.9,0
+BOXL.US,D,20210216,000000,833.544,912,787.2,864,43660.8,0
+BOXL.US,D,20210217,000000,808.8,864,775.2,830.4,21532.2,0
+BOXL.US,D,20210218,000000,787.2,883.2,732,808.8,45083.9,0
+BOXL.US,D,20210219,000000,806.4,844.8,799.224,813.6,9281.29,0
+BOXL.US,D,20210222,000000,790.656,824.4,772.8,777.6,14026.4,0
+BOXL.US,D,20210223,000000,703.2,720,600,686.4,21637.6,0
+BOXL.US,D,20210224,000000,700.8,751.2,685.2,708,17181.9,0
+BOXL.US,D,20210225,000000,708,715.2,628.8,633.6,14738.9,0
+BOXL.US,D,20210226,000000,633.6,732,612,667.2,27065.3,0
+BOXL.US,D,20210301,000000,739.2,739.2,687.6,727.2,14809.4,0
+BOXL.US,D,20210302,000000,729.6,739.2,650.4,662.4,16593.4,0
+BOXL.US,D,20210303,000000,664.8,676.8,588,595.2,15965.9,0
+BOXL.US,D,20210304,000000,571.2,592.08,492,523.2,32217,0
+BOXL.US,D,20210305,000000,542.4,544.8,465.6,518.4,15568.3,0
+BOXL.US,D,20210308,000000,530.4,561.6,511.2,537.6,9582.26,0
+BOXL.US,D,20210309,000000,566.4,568.8,530.4,532.8,20034.7,0
+BOXL.US,D,20210310,000000,565.344,652.8,532.8,626.4,43349.4,0
+BOXL.US,D,20210311,000000,607.2,634.512,573.6,609.6,19654.3,0
+BOXL.US,D,20210312,000000,600,628.8,564,604.8,13632.7,0
+BOXL.US,D,20210315,000000,602.4,624,573.6,624,15230.5,0
+BOXL.US,D,20210316,000000,640.8,652.8,571.2,579.6,19554.4,0
+BOXL.US,D,20210317,000000,568.8,633.6,549.624,604.8,17269,0
+BOXL.US,D,20210318,000000,600,690,597.6,614.4,28665.7,0
+BOXL.US,D,20210319,000000,621.6,680.4,616.8,676.8,17898.8,0
+BOXL.US,D,20210322,000000,698.4,763.2,688.8,712.8,32418.8,0
+BOXL.US,D,20210323,000000,736.272,760.8,679.2,715.2,30577.4,0
+BOXL.US,D,20210324,000000,739.2,739.2,650.4,657.6,19807.8,0
+BOXL.US,D,20210325,000000,645.6,696,624,693.6,22745.9,0
+BOXL.US,D,20210326,000000,734.4,744,640.8,696,31694.2,0
+BOXL.US,D,20210329,000000,648,660,600,608.4,18788.5,0
+BOXL.US,D,20210330,000000,588,595.2,547.2,578.4,12830.4,0
+BOXL.US,D,20210331,000000,588,628.8,571.2,607.2,15315.5,0
+BOXL.US,D,20210401,000000,622.608,636,595.2,619.2,9779.55,0
+BOXL.US,D,20210405,000000,617.16,621.6,588,608.4,7191.4,0
+BOXL.US,D,20210406,000000,604.8,651.6,600,636,12560.5,0
+BOXL.US,D,20210407,000000,640.8,652.8,607.2,619.2,8385.42,0
+BOXL.US,D,20210408,000000,631.2,640.8,618,626.4,6094.27,0
+BOXL.US,D,20210409,000000,612,621.6,585.6,595.2,7109.28,0
+BOXL.US,D,20210412,000000,590.4,600,546.696,568.8,7597.2,0
+BOXL.US,D,20210413,000000,561.6,568.8,532.8,547.2,7712.01,0
+BOXL.US,D,20210414,000000,549.6,566.4,518.4,518.4,7725.95,0
+BOXL.US,D,20210415,000000,523.2,535.2,499.2,506.4,9041.54,0
+BOXL.US,D,20210416,000000,494.4,494.4,458.4,470.4,12542.9,0
+BOXL.US,D,20210419,000000,475.2,486.888,436.8,453.6,8074.13,0
+BOXL.US,D,20210420,000000,456,460.8,423.6,436.8,6815.08,0
+BOXL.US,D,20210421,000000,429.6,492,424.8,489.6,10637.6,0
+BOXL.US,D,20210422,000000,482.4,504,458.4,475.2,8707.97,0
+BOXL.US,D,20210423,000000,470.4,499.2,465.6,494.4,5387.06,0
+BOXL.US,D,20210426,000000,499.2,624,487.2,614.4,39690.6,0
+BOXL.US,D,20210427,000000,600.24,652.8,566.4,585.6,26119.3,0
+BOXL.US,D,20210428,000000,645.6,727.2,632.4,667.2,120011,0
+BOXL.US,D,20210429,000000,655.2,689.472,631.2,645.6,19729.1,0
+BOXL.US,D,20210430,000000,630,652.8,613.2,619.2,12221,0
+BOXL.US,D,20210503,000000,622.92,638.4,595.896,619.2,9492.87,0
+BOXL.US,D,20210504,000000,602.4,619.2,566.4,619.2,17194.5,0
+BOXL.US,D,20210505,000000,609.6,634.8,588,595.2,16103.8,0
+BOXL.US,D,20210506,000000,583.2,597.6,561.6,576,10139.1,0
+BOXL.US,D,20210507,000000,580.8,604.8,576,585.6,17303.7,0
+BOXL.US,D,20210510,000000,612,612,544.8,544.8,9758.96,0
+BOXL.US,D,20210511,000000,518.4,602.376,508.8,590.4,21509.9,0
+BOXL.US,D,20210512,000000,591.096,595.2,530.4,535.2,16711.1,0
+BOXL.US,D,20210513,000000,532.8,564,511.2,523.2,10449.7,0
+BOXL.US,D,20210514,000000,537.6,554.4,520.8,532.8,16103.9,0
+BOXL.US,D,20210517,000000,520.8,588,508.8,578.4,32852.4,0
+BOXL.US,D,20210518,000000,559.2,592.896,547.2,549.6,20441.4,0
+BOXL.US,D,20210519,000000,528,571.2,528,554.4,38760.1,0
+BOXL.US,D,20210520,000000,544.8,573.6,530.4,544.8,32640.4,0
+BOXL.US,D,20210521,000000,556.8,556.8,534,547.2,10655,0
+BOXL.US,D,20210524,000000,540,556.8,525.6,535.2,14179.6,0
+BOXL.US,D,20210525,000000,530.4,573.528,526.8,552,14097.6,0
+BOXL.US,D,20210526,000000,568.8,590.4,559.2,588,12642.1,0
+BOXL.US,D,20210527,000000,592.8,607.2,568.8,604.8,10148.6,0
+BOXL.US,D,20210528,000000,600,616.8,592.8,600,12942.6,0
+BOXL.US,D,20210601,000000,607.2,610.8,573.6,607.2,13079.7,0
+BOXL.US,D,20210602,000000,590.4,660,588,631.2,23922.7,0
+BOXL.US,D,20210603,000000,624,652.8,612,616.8,14616.5,0
+BOXL.US,D,20210604,000000,609.6,633.6,602.4,624,7050.56,0
+BOXL.US,D,20210607,000000,614.4,669.36,614.4,657.6,11605.6,0
+BOXL.US,D,20210608,000000,660,681.6,645.096,657.6,11877.5,0
+BOXL.US,D,20210609,000000,650.4,667.008,626.4,626.4,9856.97,0
+BOXL.US,D,20210610,000000,619.2,632.136,597.6,612,8501.15,0
+BOXL.US,D,20210611,000000,604.8,620.4,602.4,604.8,5344.99,0
+BOXL.US,D,20210614,000000,597.6,681.6,597.6,660,13064.5,0
+BOXL.US,D,20210615,000000,655.2,712.8,631.2,693.6,22761.4,0
+BOXL.US,D,20210616,000000,693.6,705.6,667.2,672,11385.3,0
+BOXL.US,D,20210617,000000,674.4,710.4,667.2,669.6,12368.8,0
+BOXL.US,D,20210618,000000,667.2,682.512,631.2,631.2,18196.3,0
+BOXL.US,D,20210621,000000,636,636,588,602.4,12748.2,0
+BOXL.US,D,20210622,000000,600,604.8,578.4,597.6,9427.6,0
+BOXL.US,D,20210623,000000,602.4,631.2,602.4,631.2,7028.71,0
+BOXL.US,D,20210624,000000,631.2,633.6,613.2,616.8,6913.52,0
+BOXL.US,D,20210625,000000,619.2,628.8,607.2,621.6,5926.83,0
+BOXL.US,D,20210628,000000,626.688,628.8,595.2,597.6,6904.73,0
+BOXL.US,D,20210629,000000,604.8,612,580.8,595.2,8700.58,0
+BOXL.US,D,20210630,000000,597.6,597.6,573.6,578.4,8288.95,0
+BOXL.US,D,20210701,000000,578.4,580.8,549.6,556.8,8264.61,0
+BOXL.US,D,20210702,000000,569.328,571.2,540.096,552,5840.15,0
+BOXL.US,D,20210706,000000,556.8,573.6,542.4,549.6,5268.02,0
+BOXL.US,D,20210707,000000,552,555.36,508.8,516,9942.55,0
+BOXL.US,D,20210708,000000,516,532.8,496.8,532.8,8431.31,0
+BOXL.US,D,20210709,000000,542.4,544.776,520.8,532.8,6692.61,0
+BOXL.US,D,20210712,000000,535.2,556.296,520.8,537.6,11730.3,0
+BOXL.US,D,20210713,000000,540,540,504.336,508.8,7768.86,0
+BOXL.US,D,20210714,000000,506.4,508.8,475.2,480,9200.67,0
+BOXL.US,D,20210715,000000,480,511.2,475.2,496.8,7993.72,0
+BOXL.US,D,20210716,000000,504,513.6,480,484.8,5084.17,0
+BOXL.US,D,20210719,000000,475.2,491.664,451.2,484.8,7811.93,0
+BOXL.US,D,20210720,000000,489.6,499.2,472.8,489.6,5114.36,0
+BOXL.US,D,20210721,000000,494.4,520.8,494.4,518.4,5785.64,0
+BOXL.US,D,20210722,000000,523.2,524.04,489.6,494.4,4408.96,0
+BOXL.US,D,20210723,000000,494.4,496.8,464.4,470.4,8387.62,0
+BOXL.US,D,20210726,000000,477.6,492,465.6,470.4,4272.38,0
+BOXL.US,D,20210727,000000,468,472.8,436.8,460.8,7034.53,0
+BOXL.US,D,20210728,000000,466.8,477.6,457.2,475.2,4405.59,0
+BOXL.US,D,20210729,000000,475.2,490.8,468,472.8,6270.89,0
+BOXL.US,D,20210730,000000,465.6,477.6,452.4,460.8,3836.47,0
+BOXL.US,D,20210802,000000,463.2,499.2,460.8,480,6634.14,0
+BOXL.US,D,20210803,000000,480,482.4,458.4,468,5944.72,0
+BOXL.US,D,20210804,000000,470.4,480,451.2,468,6307.83,0
+BOXL.US,D,20210805,000000,460.8,489.6,458.4,482.4,4444.59,0
+BOXL.US,D,20210806,000000,482.4,487.2,468,472.8,5372.28,0
+BOXL.US,D,20210809,000000,475.2,480,460.8,470.4,6717.4,0
+BOXL.US,D,20210810,000000,472.8,480,456,468,8468.5,0
+BOXL.US,D,20210811,000000,468.6,487.2,462,468,7122.72,0
+BOXL.US,D,20210812,000000,472.8,472.8,444,463.2,36453.4,0
+BOXL.US,D,20210813,000000,583.2,609.6,520.8,537.6,231921,0
+BOXL.US,D,20210816,000000,535.2,564,511.2,544.8,22925.5,0
+BOXL.US,D,20210817,000000,534.144,547.2,513.6,528,11846.7,0
+BOXL.US,D,20210818,000000,525.6,542.4,508.8,525.6,8222.43,0
+BOXL.US,D,20210819,000000,525.6,525.6,478.8,484.8,13292.2,0
+BOXL.US,D,20210820,000000,487.2,507.72,482.4,499.2,7524.06,0
+BOXL.US,D,20210823,000000,506.4,559.2,501.6,542.4,12704.3,0
+BOXL.US,D,20210824,000000,542.4,576,540.24,568.8,10376.6,0
+BOXL.US,D,20210825,000000,568.8,597.6,559.176,590.4,10405.7,0
+BOXL.US,D,20210826,000000,595.2,614.4,570,588,13005.3,0
+BOXL.US,D,20210827,000000,590.4,631.2,580.8,619.2,12850.8,0
+BOXL.US,D,20210830,000000,614.4,640.8,591.6,626.4,9690.22,0
+BOXL.US,D,20210831,000000,626.4,640.8,616.8,624,10837.3,0
+BOXL.US,D,20210901,000000,621.6,652.8,608.4,624,11540.1,0
+BOXL.US,D,20210902,000000,621.6,648,620.4,640.8,7527.01,0
+BOXL.US,D,20210903,000000,638.4,640.8,607.2,624,9453.25,0
+BOXL.US,D,20210907,000000,624,633.6,607.2,614.4,4758.35,0
+BOXL.US,D,20210908,000000,609.12,609.12,568.8,583.2,9758.78,0
+BOXL.US,D,20210909,000000,585.6,616.8,574.8,592.8,6486.41,0
+BOXL.US,D,20210910,000000,595.2,604.8,570,576,6080.56,0
+BOXL.US,D,20210913,000000,566.4,595.2,547.2,583.2,7688.69,0
+BOXL.US,D,20210914,000000,578.4,585.6,552,564,4612.83,0
+BOXL.US,D,20210915,000000,564,578.4,555.144,571.2,3121.1,0
+BOXL.US,D,20210916,000000,561.6,577.2,552,576,5987.4,0
+BOXL.US,D,20210917,000000,566.4,594.408,566.4,580.8,9398.62,0
+BOXL.US,D,20210920,000000,554.4,564,533.544,544.8,9025.95,0
+BOXL.US,D,20210921,000000,549.6,558,532.8,544.8,4324.05,0
+BOXL.US,D,20210922,000000,544.8,566.4,540,561.6,5321.31,0
+BOXL.US,D,20210923,000000,566.4,570.984,554.4,564,4443.06,0
+BOXL.US,D,20210924,000000,552,557.328,541.2,549.6,4941.7,0
+BOXL.US,D,20210927,000000,544.8,576,542.4,568.8,4174.15,0
+BOXL.US,D,20210928,000000,556.8,568.128,547.2,549.6,4612.1,0
+BOXL.US,D,20210929,000000,547.2,560.568,532.8,535.2,5872.44,0
+BOXL.US,D,20210930,000000,540,544.8,528,540,4398.58,0
+BOXL.US,D,20211001,000000,544.8,548.496,523.2,532.8,5816.88,0
+BOXL.US,D,20211004,000000,530.4,530.4,508.8,516,4844.96,0
+BOXL.US,D,20211005,000000,523.2,525.36,501.6,513.6,6298.93,0
+BOXL.US,D,20211006,000000,502.8,510,487.2,506.4,6616.35,0
+BOXL.US,D,20211007,000000,508.8,525.6,501.6,518.4,3336.05,0
+BOXL.US,D,20211008,000000,518.4,525.6,502.8,516,5485.95,0
+BOXL.US,D,20211011,000000,525.6,527.64,504,504,5525.32,0
+BOXL.US,D,20211012,000000,504,513.6,499.2,508.8,3218.3,0
+BOXL.US,D,20211013,000000,506.4,520.8,499.2,518.4,5084.57,0
+BOXL.US,D,20211014,000000,518.4,571.2,518.4,530.4,9341.09,0
+BOXL.US,D,20211015,000000,532.8,543.6,518.4,518.4,3342.65,0
+BOXL.US,D,20211018,000000,516,520.8,508.8,508.8,3530.55,0
+BOXL.US,D,20211019,000000,511.2,523.2,511.2,518.4,3401.91,0
+BOXL.US,D,20211020,000000,520.8,525.6,514.8,516,2419.94,0
+BOXL.US,D,20211021,000000,523.2,540,518.4,523.2,4507.36,0
+BOXL.US,D,20211022,000000,516,519.312,501.6,506.4,6227.85,0
+BOXL.US,D,20211025,000000,506.4,514.8,496.8,511.2,4792.3,0
+BOXL.US,D,20211026,000000,511.2,516,501.6,506.4,4463.39,0
+BOXL.US,D,20211027,000000,502.8,511.2,492,496.8,5187.94,0
+BOXL.US,D,20211028,000000,494.4,520.8,492,513.6,4395.79,0
+BOXL.US,D,20211029,000000,513.6,540,513.6,535.2,4482.49,0
+BOXL.US,D,20211101,000000,535.2,590.4,535.2,561.6,12815.6,0
+BOXL.US,D,20211102,000000,566.4,566.4,540,549.6,4904.87,0
+BOXL.US,D,20211103,000000,543.6,564,542.4,547.2,4589.23,0
+BOXL.US,D,20211104,000000,547.2,561.6,537.6,554.4,4361.63,0
+BOXL.US,D,20211105,000000,561.6,568.8,544.8,561.6,4311,0
+BOXL.US,D,20211108,000000,561.6,583.2,561.6,578.4,4414.02,0
+BOXL.US,D,20211109,000000,583.2,588,556.8,583.2,6194.52,0
+BOXL.US,D,20211110,000000,586.608,595.2,568.8,580.8,15538.1,0
+BOXL.US,D,20211111,000000,512.4,522.048,492,492,21699.1,0
+BOXL.US,D,20211112,000000,496.8,499.2,451.2,460.8,19496.3,0
+BOXL.US,D,20211115,000000,465.6,480,444,446.4,11575.6,0
+BOXL.US,D,20211116,000000,453.6,453.6,429.6,448.8,9205.34,0
+BOXL.US,D,20211117,000000,441.456,451.2,417.6,422.4,17460.3,0
+BOXL.US,D,20211118,000000,422.4,427.2,393.6,408,10551.8,0
+BOXL.US,D,20211119,000000,403.2,424.8,400.8,400.8,4842.05,0
+BOXL.US,D,20211122,000000,407.64,408,369.6,384,9008.11,0
+BOXL.US,D,20211123,000000,388.8,396,383.808,386.4,4145.42,0
+BOXL.US,D,20211124,000000,386.4,405.6,374.424,400.8,3201,0
+BOXL.US,D,20211126,000000,386.4,412.8,384,410.4,6652.37,0
+BOXL.US,D,20211129,000000,415.2,416.76,388.8,393.6,3928.27,0
+BOXL.US,D,20211130,000000,386.4,396,364.8,374.4,6895.25,0
+BOXL.US,D,20211201,000000,386.4,391.2,350.4,357.6,6017.26,0
+BOXL.US,D,20211202,000000,355.2,368.4,344.4,357.6,5656.22,0
+BOXL.US,D,20211203,000000,360,363.552,333.6,338.4,7533.5,0
+BOXL.US,D,20211206,000000,333.6,352.8,307.2,348,6240.65,0
+BOXL.US,D,20211207,000000,352.8,374.4,350.4,360,6441.5,0
+BOXL.US,D,20211208,000000,360,383.28,355.2,381.6,3609.83,0
+BOXL.US,D,20211209,000000,379.2,384,352.8,355.2,3296.72,0
+BOXL.US,D,20211210,000000,360,372,348,352.8,2622.48,0
+BOXL.US,D,20211213,000000,357.6,357.6,316.8,326.4,10477.1,0
+BOXL.US,D,20211214,000000,314.4,324,304.8,306,6960.23,0
+BOXL.US,D,20211215,000000,300,314.4,283.2,309.6,10564.3,0
+BOXL.US,D,20211216,000000,302.4,312,288,288,7734.58,0
+BOXL.US,D,20211217,000000,289.488,321.6,278.4,316.8,17468.5,0
+BOXL.US,D,20211220,000000,309.6,316.8,295.2,314.4,6470.51,0
+BOXL.US,D,20211221,000000,314.4,326.4,314.4,319.2,3598.32,0
+BOXL.US,D,20211222,000000,309.6,340.8,309.6,328.8,4646.72,0
+BOXL.US,D,20211223,000000,328.8,338.4,326.4,336,3012.87,0
+BOXL.US,D,20211227,000000,331.2,331.2,307.2,319.2,7153.87,0
+BOXL.US,D,20211228,000000,312,336,312,321.6,4649.88,0
+BOXL.US,D,20211229,000000,324,328.8,312,312,2608.55,0
+BOXL.US,D,20211230,000000,312,345.6,312,338.4,4602.87,0
+BOXL.US,D,20211231,000000,336,348,328.8,331.2,4967.64,0
+BOXL.US,D,20220103,000000,324,343.2,324,338.4,3237.12,0
+BOXL.US,D,20220104,000000,338.4,339.6,326.4,328.8,4530.56,0
+BOXL.US,D,20220105,000000,328.8,362.4,314.4,316.8,11037.5,0
+BOXL.US,D,20220106,000000,314.4,324,288,300,12621.6,0
+BOXL.US,D,20220107,000000,300,309.6,292.8,295.2,2775.25,0
+BOXL.US,D,20220110,000000,288,292.8,267.6,278.4,10588,0
+BOXL.US,D,20220111,000000,273.6,300,273.6,292.8,2977.43,0
+BOXL.US,D,20220112,000000,292.8,300,280.8,285.6,2967.53,0
+BOXL.US,D,20220113,000000,295.2,295.2,271.2,273.6,3734.29,0
+BOXL.US,D,20220114,000000,271.2,273.6,264,266.4,3028.3,0
+BOXL.US,D,20220118,000000,266.4,271.2,254.4,259.2,2819.07,0
+BOXL.US,D,20220119,000000,261.6,268.8,254.4,264,3533.55,0
+BOXL.US,D,20220120,000000,266.4,271.2,252,252,2285.28,0
+BOXL.US,D,20220121,000000,252,268.8,244.8,254.4,3408.46,0
+BOXL.US,D,20220124,000000,244.8,256.776,228.024,254.4,5336.54,0
+BOXL.US,D,20220125,000000,240,266.4,240,261.6,1533.1,0
+BOXL.US,D,20220126,000000,268.8,273.6,252,256.8,4018.23,0
+BOXL.US,D,20220127,000000,259.2,259.2,244.8,249.6,4515.52,0
+BOXL.US,D,20220128,000000,249.6,252,240,247.2,1978.11,0
+BOXL.US,D,20220131,000000,247.2,271.2,247.2,268.8,2512.44,0
+BOXL.US,D,20220201,000000,268.8,285.6,266.4,273.6,3316.46,0
+BOXL.US,D,20220202,000000,273.6,277.104,259.2,261.6,1821.55,0
+BOXL.US,D,20220203,000000,254.4,261.6,249.6,249.6,1806.29,0
+BOXL.US,D,20220204,000000,252,264,249.6,259.2,1079.07,0
+BOXL.US,D,20220207,000000,261.6,285.6,258.96,283.2,2541.75,0
+BOXL.US,D,20220208,000000,285.6,285.6,273.6,278.4,1091.57,0
+BOXL.US,D,20220209,000000,285.6,300,280.8,292.8,2591.86,0
+BOXL.US,D,20220210,000000,288,312,288,290.4,2628.62,0
+BOXL.US,D,20220211,000000,290.4,292.8,268.8,268.8,3168.57,0
+BOXL.US,D,20220214,000000,266.4,276,261.6,264,2403.55,0
+BOXL.US,D,20220215,000000,278.4,302.4,276,297.6,5811.44,0
+BOXL.US,D,20220216,000000,316.8,316.8,295.2,302.4,3139.68,0
+BOXL.US,D,20220217,000000,302.4,304.128,290.4,292.8,2165.5,0
+BOXL.US,D,20220218,000000,295.2,300,278.4,297.6,2033.53,0
+BOXL.US,D,20220222,000000,286.752,309.6,285.6,290.4,2941.44,0
+BOXL.US,D,20220223,000000,295.2,297.6,276,276,2774.29,0
+BOXL.US,D,20220224,000000,252,285.6,247.2,278.4,3919.9,0
+BOXL.US,D,20220225,000000,268.8,283.2,268.8,276,1698.75,0
+BOXL.US,D,20220228,000000,273.6,280.8,268.8,276,1762.94,0
+BOXL.US,D,20220301,000000,268.8,280.8,266.4,273.6,2144,0
+BOXL.US,D,20220302,000000,276,278.4,266.4,276,1495.83,0
+BOXL.US,D,20220303,000000,273.6,276,261.624,268.8,2681.79,0
+BOXL.US,D,20220304,000000,259.2,268.8,249.6,249.6,2878.52,0
+BOXL.US,D,20220307,000000,252,261.6,249.6,254.4,1526.05,0
+BOXL.US,D,20220308,000000,254.4,271.2,249.6,266.4,1710.33,0
+BOXL.US,D,20220309,000000,271.2,288,271.2,283.2,2755.01,0
+BOXL.US,D,20220310,000000,280.8,280.824,264,271.2,1245.27,0
+BOXL.US,D,20220311,000000,276,280.8,259.2,261.6,2431.87,0
+BOXL.US,D,20220314,000000,259.2,264,252,252,2297.75,0
+BOXL.US,D,20220315,000000,256.8,267.6,254.4,261.6,1024.02,0
+BOXL.US,D,20220316,000000,273.6,276,259.2,271.2,2952.38,0
+BOXL.US,D,20220317,000000,273.6,295.2,270,289.2,5743.18,0
+BOXL.US,D,20220318,000000,276,340.8,266.4,297.6,22168,0
+BOXL.US,D,20220321,000000,300,326.4,297.6,309.6,6374.1,0
+BOXL.US,D,20220322,000000,319.2,321.6,312,316.8,1688.93,0
+BOXL.US,D,20220323,000000,316.8,326.4,306,314.4,2252.63,0
+BOXL.US,D,20220324,000000,314.4,319.2,304.8,319.2,1826.89,0
+BOXL.US,D,20220325,000000,319.2,319.2,297.624,302.4,1521.01,0
+BOXL.US,D,20220328,000000,302.4,304.8,288,295.2,1851.55,0
+BOXL.US,D,20220329,000000,295.2,302.4,292.32,297.6,1577.64,0
+BOXL.US,D,20220330,000000,292.8,304.8,292.8,292.8,1292.93,0
+BOXL.US,D,20220331,000000,297.6,297.6,283.2,288,1842.45,0
+BOXL.US,D,20220401,000000,283.2,287.328,268.8,276,2427.02,0
+BOXL.US,D,20220404,000000,273.6,297.6,273.6,285.6,2259.1,0
+BOXL.US,D,20220405,000000,288,292.8,280.8,280.8,1286.15,0
+BOXL.US,D,20220406,000000,278.4,278.88,266.4,273.6,1417,0
+BOXL.US,D,20220407,000000,273.6,277.8,261.6,271.2,1292.35,0
+BOXL.US,D,20220408,000000,268.8,273.6,264,266.4,935.162,0
+BOXL.US,D,20220411,000000,264,268.8,259.2,264,742.966,0
+BOXL.US,D,20220412,000000,259.2,268.8,258.168,259.2,1752.25,0
+BOXL.US,D,20220413,000000,261.6,264,256.8,264,1442.78,0
+BOXL.US,D,20220414,000000,264,266.4,247.2,254.4,2640.44,0
+BOXL.US,D,20220418,000000,247.2,256.8,247.2,252,1177.43,0
+BOXL.US,D,20220419,000000,249.6,261.6,249.6,261.6,706.837,0
+BOXL.US,D,20220420,000000,261.6,268.8,256.8,261.6,1546.95,0
+BOXL.US,D,20220421,000000,261.6,261.6,242.4,244.8,1785.56,0
+BOXL.US,D,20220422,000000,242.4,254.4,240,240,1435.67,0
+BOXL.US,D,20220425,000000,249.6,249.6,239.976,240,1211.48,0
+BOXL.US,D,20220426,000000,240,242.4,230.4,237.576,2526.05,0
+BOXL.US,D,20220427,000000,234.912,247.2,230.664,230.688,1291.82,0
+BOXL.US,D,20220428,000000,231.072,242.4,223.2,239.712,1784.23,0
+BOXL.US,D,20220429,000000,238.08,248.184,232.152,234.528,846.091,0
+BOXL.US,D,20220502,000000,237.6,256.8,230.424,249.6,2004.17,0
+BOXL.US,D,20220503,000000,249.6,256.8,244.8,254.4,1676.66,0
+BOXL.US,D,20220504,000000,259.2,268.8,247.2,266.4,1322.32,0
+BOXL.US,D,20220505,000000,266.4,266.4,254.4,259.2,1100.72,0
+BOXL.US,D,20220506,000000,254.4,261.6,249.6,256.8,1268.77,0
+BOXL.US,D,20220509,000000,252,254.4,230.976,232.824,2694.03,0
+BOXL.US,D,20220510,000000,236.064,244.08,216,235.2,2092.47,0
+BOXL.US,D,20220511,000000,227.928,235.2,208.824,210.36,1702.19,0
+BOXL.US,D,20220512,000000,204,225.312,191.568,213.672,2464.88,0
+BOXL.US,D,20220513,000000,219.576,240,218.424,237.624,1552.65,0
+BOXL.US,D,20220516,000000,237.6,256.8,230.4,244.8,1285.91,0
+BOXL.US,D,20220517,000000,240,256.8,240,252,1819.77,0
+BOXL.US,D,20220518,000000,247.2,254.4,240,242.4,1562.8,0
+BOXL.US,D,20220519,000000,235.2,249.6,235.2,242.4,1131.09,0
+BOXL.US,D,20220520,000000,240,242.4,226.152,230.952,1197.81,0
+BOXL.US,D,20220523,000000,232.8,240,221.04,230.4,1946.2,0
+BOXL.US,D,20220524,000000,225.6,230.4,194.256,204.312,4059.27,0
+BOXL.US,D,20220525,000000,204,212.16,196.8,204.816,1714.6,0
+BOXL.US,D,20220526,000000,206.4,220.32,201.6,201.792,1506.06,0
+BOXL.US,D,20220527,000000,204,213.6,204,208.872,967.67,0
+BOXL.US,D,20220531,000000,206.4,213.72,204,212.88,728.633,0
+BOXL.US,D,20220601,000000,213.6,213.6,199.2,201.6,920.412,0
+BOXL.US,D,20220602,000000,201.6,210.696,198.12,204.504,1118.22,0
+BOXL.US,D,20220603,000000,203.184,207.6,197.976,201.72,695.233,0
+BOXL.US,D,20220606,000000,201.72,203.976,189.6,193.008,1618.08,0
+BOXL.US,D,20220607,000000,192,201.936,192,194.88,1565.65,0
+BOXL.US,D,20220608,000000,199.992,215.52,192.96,196.8,1650.72,0
+BOXL.US,D,20220609,000000,196.8,199.2,178.08,182.64,2551.12,0
+BOXL.US,D,20220610,000000,180,182.376,170.4,179.448,1445.75,0
+BOXL.US,D,20220613,000000,172.176,175.44,161.352,163.176,1756.72,0
+BOXL.US,D,20220614,000000,163.464,174.48,156.264,159.912,1137.54,0
+BOXL.US,D,20220615,000000,156,163.2,155.592,160.272,1196.2,0
+BOXL.US,D,20220616,000000,162.072,162.984,156,158.808,1269.16,0
+BOXL.US,D,20220617,000000,158.808,167.976,158.808,165.36,722.166,0
+BOXL.US,D,20220621,000000,165.432,168,160.824,160.848,948.95,0
+BOXL.US,D,20220622,000000,160.8,168,158.4,163.464,639.37,0
+BOXL.US,D,20220623,000000,163.2,170.832,162.408,168,653.22,0
+BOXL.US,D,20220624,000000,172.8,179.328,171.624,177,944.595,0
+BOXL.US,D,20220627,000000,175.2,196.32,172.8,189.6,1462.21,0
+BOXL.US,D,20220628,000000,192,193.92,170.76,175.92,1374,0
+BOXL.US,D,20220629,000000,172.8,175.2,165.6,165.72,547.983,0
+BOXL.US,D,20220630,000000,170.4,172.776,156,163.248,2631.47,0
+BOXL.US,D,20220701,000000,163.2,168,156.816,162,468.9,0
+BOXL.US,D,20220705,000000,160.8,160.8,153.6,156.864,694.291,0
+BOXL.US,D,20220706,000000,163.2,166.8,153.576,153.576,988.045,0
+BOXL.US,D,20220707,000000,159.24,165.144,153.936,160.824,908.216,0
+BOXL.US,D,20220708,000000,162.72,168,160.8,164.64,852.104,0
+BOXL.US,D,20220711,000000,170.4,183.288,163.2,170.4,893.154,0
+BOXL.US,D,20220712,000000,174.84,190.8,167.736,174.912,861.579,0
+BOXL.US,D,20220713,000000,173.4,178.56,168.552,170.52,586.254,0
+BOXL.US,D,20220714,000000,168,172.704,164.472,167.088,676.912,0
+BOXL.US,D,20220715,000000,172.8,177.6,163.56,165.024,670.37,0
+BOXL.US,D,20220718,000000,170.4,172.8,158.568,164.856,824.325,0
+BOXL.US,D,20220719,000000,165.216,170.4,161.568,165.624,1478.42,0
+BOXL.US,D,20220720,000000,164.4,170.472,161.28,163.224,1400.26,0
+BOXL.US,D,20220721,000000,163.464,168,159.768,162.768,795.058,0
+BOXL.US,D,20220722,000000,144,147.576,116.376,140.424,9397.58,0
+BOXL.US,D,20220725,000000,144,144,137.04,139.8,1154.36,0
+BOXL.US,D,20220726,000000,139.8,143.52,134.4,134.952,1594.51,0
+BOXL.US,D,20220727,000000,136.8,141.6,124.944,134.4,1522.22,0
+BOXL.US,D,20220728,000000,136.8,139.2,127.2,130.152,807.591,0
+BOXL.US,D,20220729,000000,127.2,132.298,124.848,125.088,1992.79,0
+BOXL.US,D,20220801,000000,132,132,128.4,130.608,794.845,0
+BOXL.US,D,20220802,000000,136.296,141,132,133.488,1140.56,0
+BOXL.US,D,20220803,000000,139.2,141.6,133.272,140.88,1481.9,0
+BOXL.US,D,20220804,000000,141.6,155.52,140.904,154.68,1565.22,0
+BOXL.US,D,20220805,000000,154.68,163.176,153.6,157.368,804.691,0
+BOXL.US,D,20220808,000000,153.6,163.08,153.6,158.952,1122.56,0
+BOXL.US,D,20220809,000000,165.6,165.6,153.6,158.4,968.895,0
+BOXL.US,D,20220810,000000,165.6,165.6,154.536,159.456,859.691,0
+BOXL.US,D,20220811,000000,163.488,167.712,158.4,167.64,4080.04,0
+BOXL.US,D,20220812,000000,187.32,192,174,180,7241.49,0
+BOXL.US,D,20220815,000000,182.4,187.2,176.4,184.824,3414.26,0
+BOXL.US,D,20220816,000000,186.096,189.6,180,184.824,1720.77,0
+BOXL.US,D,20220817,000000,180.36,182.4,172.824,175.896,1575.02,0
+BOXL.US,D,20220818,000000,180,180,165.84,171.264,932.016,0
+BOXL.US,D,20220819,000000,170.4,175.2,161.208,166.68,1269.56,0
+BOXL.US,D,20220822,000000,166.104,167.522,156,159.144,1161.98,0
+BOXL.US,D,20220823,000000,158.4,165.12,156,158.4,922.333,0
+BOXL.US,D,20220824,000000,158.4,165.12,157.199,161.544,468.42,0
+BOXL.US,D,20220825,000000,168,170.4,158.424,164.016,1172.16,0
+BOXL.US,D,20220826,000000,158.4,163.896,143.16,151.2,2800.03,0
+BOXL.US,D,20220829,000000,151.056,156,144.84,151.224,344.091,0
+BOXL.US,D,20220830,000000,151.32,155.4,150.48,151.368,684.975,0
+BOXL.US,D,20220831,000000,154.8,158.4,153.84,156.816,886.3,0
+BOXL.US,D,20220901,000000,157.152,157.152,151.2,153.912,778.675,0
+BOXL.US,D,20220902,000000,156,158.4,152.04,158.328,350.225,0
+BOXL.US,D,20220906,000000,151.224,160.8,151.224,156.888,630.241,0
+BOXL.US,D,20220907,000000,156,160.56,153.6,156.024,457.758,0
+BOXL.US,D,20220908,000000,156.024,159.216,151.512,152.76,518.133,0
+BOXL.US,D,20220909,000000,153.6,162.72,153.456,160.8,802.529,0
+BOXL.US,D,20220912,000000,156,161.784,154.824,155.952,600.812,0
+BOXL.US,D,20220913,000000,153.6,161.04,153.6,155.976,686.504,0
+BOXL.US,D,20220914,000000,155.16,160.8,152.904,154.608,1188.32,0
+BOXL.US,D,20220915,000000,154.608,160.8,154.08,154.8,746.295,0
+BOXL.US,D,20220916,000000,154.8,157.344,149.424,149.424,1518.23,0
+BOXL.US,D,20220919,000000,153.6,154.152,147.648,147.648,397.3,0
+BOXL.US,D,20220920,000000,148.8,151.2,144,144,1401.72,0
+BOXL.US,D,20220921,000000,144,149.364,141.84,141.912,660.525,0
+BOXL.US,D,20220922,000000,141.84,145.992,133.104,142.032,1449.19,0
+BOXL.US,D,20220923,000000,137.76,146.4,134.64,142.8,1510.71,0
+BOXL.US,D,20220926,000000,146.4,149.76,139.2,139.2,854.437,0
+BOXL.US,D,20220927,000000,135.024,147.048,135.024,138,704.375,0
+BOXL.US,D,20220928,000000,144,144,136.8,140.448,358.216,0
+BOXL.US,D,20220929,000000,141.6,144,140.16,142.8,1352.97,0
+BOXL.US,D,20220930,000000,144,150.888,143.208,148.8,1300.11,0
+BOXL.US,D,20221003,000000,148.8,149.04,144.576,148.56,898.095,0
+BOXL.US,D,20221004,000000,148.56,153.6,148.56,151.2,775.908,0
+BOXL.US,D,20221005,000000,151.2,156.96,148.824,153.6,651.162,0
+BOXL.US,D,20221006,000000,153.6,157.2,149.472,153.6,618.337,0
+BOXL.US,D,20221007,000000,155.592,156,147.888,151.176,483.379,0
+BOXL.US,D,20221010,000000,151.2,151.2,136.8,136.8,1065.91,0
+BOXL.US,D,20221011,000000,135.6,136.8,134.4,134.424,1199.8,0
+BOXL.US,D,20221012,000000,134.4,134.406,127.2,132.024,647.02,0
+BOXL.US,D,20221013,000000,127.92,127.92,124.152,124.512,1318.4,0
+BOXL.US,D,20221014,000000,136.8,139.2,118.2,120,2069.85,0
+BOXL.US,D,20221017,000000,120,132,120,125.4,1035.12,0
+BOXL.US,D,20221018,000000,127.2,131.496,120.528,125.64,595.3,0
+BOXL.US,D,20221019,000000,121.392,127.2,121.392,124.8,335.879,0
+BOXL.US,D,20221020,000000,125.688,132,120.6,122.064,433.637,0
+BOXL.US,D,20221021,000000,121.2,124.8,118.32,119.304,673.258,0
+BOXL.US,D,20221024,000000,125.76,125.76,108.84,110.448,1402.85,0
+BOXL.US,D,20221025,000000,112.8,122.4,112.8,117.6,515.529,0
+BOXL.US,D,20221026,000000,121.2,121.92,117.288,118.104,762.15,0
+BOXL.US,D,20221027,000000,117.624,123.36,117.624,122.88,434.341,0
+BOXL.US,D,20221028,000000,120,132.288,120,125.808,949.762,0
+BOXL.US,D,20221031,000000,129.6,129.6,122.784,127.152,498.383,0
+BOXL.US,D,20221101,000000,127.152,129.6,122.4,122.4,1035.85,0
+BOXL.US,D,20221102,000000,121.512,130.488,118.822,120.216,1268.98,0
+BOXL.US,D,20221103,000000,122.4,124.32,117.648,121.44,673.333,0
+BOXL.US,D,20221104,000000,122.4,122.4,113.04,116.352,947.879,0
+BOXL.US,D,20221107,000000,115.2,122.28,115.2,116.88,970.241,0
+BOXL.US,D,20221108,000000,117.6,121.68,116.76,119.328,540.775,0
+BOXL.US,D,20221109,000000,120,120,110.352,110.352,1553.25,0
+BOXL.US,D,20221110,000000,109.32,112.8,100.032,103.44,2804.7,0
+BOXL.US,D,20221111,000000,103.2,117.6,102.624,115.896,2035,0
+BOXL.US,D,20221114,000000,119.76,120,112.8,117.912,447.366,0
+BOXL.US,D,20221115,000000,117.6,119.76,115.2,118.68,389.8,0
+BOXL.US,D,20221116,000000,118.68,118.68,105.6,111.576,1269.59,0
+BOXL.US,D,20221117,000000,110.4,110.4,101.784,102.84,1476.62,0
+BOXL.US,D,20221118,000000,105.6,105.6,98.64,100.8,575.37,0
+BOXL.US,D,20221121,000000,100.92,104.208,99.96,100.08,707.195,0
+BOXL.US,D,20221122,000000,100.8,103.128,98.4,98.88,1146.97,0
+BOXL.US,D,20221123,000000,103.2,103.2,98.352,100.752,612.762,0
+BOXL.US,D,20221125,000000,100.8,102.96,98.304,102.768,1054.87,0
+BOXL.US,D,20221128,000000,103.2,103.2,97.248,97.776,952.491,0
+BOXL.US,D,20221129,000000,99.6,103.2,96.864,97.92,959.262,0
+BOXL.US,D,20221130,000000,100.8,100.8,96.48,97.248,1037.8,0
+BOXL.US,D,20221201,000000,96.072,98.76,91.44,93.6,1798.37,0
+BOXL.US,D,20221202,000000,93.6,99.6,88.392,93.768,5674.27,0
+BOXL.US,D,20221205,000000,95.976,97.68,84.24,86.16,3045.62,0
+BOXL.US,D,20221206,000000,86.4,89.376,69.624,74.88,4201.02,0
+BOXL.US,D,20221207,000000,76.8,82.584,72.552,74.232,2709.8,0
+BOXL.US,D,20221208,000000,75.36,83.16,75.36,78.696,980.07,0
+BOXL.US,D,20221209,000000,78.768,81.6,77.64,79.2,1299.65,0
+BOXL.US,D,20221212,000000,81.6,81.648,77.208,80.88,759.183,0
+BOXL.US,D,20221213,000000,83.208,83.208,78.624,79.392,1015.98,0
+BOXL.US,D,20221214,000000,79.2,81.576,74.448,78.024,649.55,0
+BOXL.US,D,20221215,000000,76.8,79.2,75.792,76.92,778.591,0
+BOXL.US,D,20221216,000000,76.512,79.2,75.24,77.472,868.633,0
+BOXL.US,D,20221219,000000,77.472,81.648,74.304,74.424,1060.96,0
+BOXL.US,D,20221220,000000,73.872,78,73.2,73.224,1143.1,0
+BOXL.US,D,20221221,000000,77.256,77.256,73.128,74.568,1122.03,0
+BOXL.US,D,20221222,000000,73.104,79.08,72,77.448,1079.07,0
+BOXL.US,D,20221223,000000,76.8,78,70.296,72.552,1064.83,0
+BOXL.US,D,20221227,000000,75.432,75.576,66.456,67.2,2546.97,0
+BOXL.US,D,20221228,000000,67.2,69.6,62.4,69.36,3040.44,0
+BOXL.US,D,20221229,000000,67.2,76.56,67.2,76.536,1926.99,0
+BOXL.US,D,20221230,000000,67.68,78.72,66.432,74.592,3195.17,0
+BOXL.US,D,20230103,000000,74.232,77.616,72.72,74.448,1233.49,0
+BOXL.US,D,20230104,000000,74.4,79.152,72.744,78.408,1287.85,0
+BOXL.US,D,20230105,000000,76.8,81.6,75.6,78,1469.33,0
+BOXL.US,D,20230106,000000,76.8,80.016,75.6,78,995.741,0
+BOXL.US,D,20230109,000000,78.288,85.968,78.288,81.624,1726.15,0
+BOXL.US,D,20230110,000000,81.6,92.16,81.6,91.224,1719.19,0
+BOXL.US,D,20230111,000000,90.168,93.264,64.8,76.8,14243.5,0
+BOXL.US,D,20230112,000000,79.2,83.4,78.048,83.4,2462.83,0
+BOXL.US,D,20230113,000000,83.4,89.76,79.128,88.416,2474.37,0
+BOXL.US,D,20230117,000000,88.8,92.52,88.8,91.488,1916.69,0
+BOXL.US,D,20230118,000000,91.2,93,86.592,86.88,825.354,0
+BOXL.US,D,20230119,000000,85.152,86.352,78.528,81,1313.13,0
+BOXL.US,D,20230120,000000,81.6,85.872,81.48,84.024,1011.43,0
+BOXL.US,D,20230123,000000,85.2,90.6,84,89.76,1610.62,0
+BOXL.US,D,20230124,000000,90.6,91.2,88.2,89.616,836.3,0
+BOXL.US,D,20230125,000000,88.8,91.2,86.4,90.648,880.483,0
+BOXL.US,D,20230126,000000,88.8,91.2,87.72,88.44,696.216,0
+BOXL.US,D,20230127,000000,88.8,92.4,85.2,90.984,1843.32,0
+BOXL.US,D,20230130,000000,91.8,105.36,90.96,99.168,8475.67,0
+BOXL.US,D,20230131,000000,106.32,122.4,99.24,110.952,12387.5,0
+BOXL.US,D,20230201,000000,114.24,115.2,106.8,107.52,4181,0
+BOXL.US,D,20230202,000000,109.8,116.352,108.12,110.448,2898.9,0
+BOXL.US,D,20230203,000000,111.6,112.776,108.24,110.328,1424.59,0
+BOXL.US,D,20230206,000000,110.4,110.4,102.96,105,1644.85,0
+BOXL.US,D,20230207,000000,105.6,105.888,98.688,101.256,1907.12,0
+BOXL.US,D,20230208,000000,102.72,107.376,102.72,103.776,929.279,0
+BOXL.US,D,20230209,000000,105,105.6,92.3334,93.6,2939.9,0
+BOXL.US,D,20230210,000000,98.4,98.4,93.6,96.936,1676.45,0
+BOXL.US,D,20230213,000000,97.296,100.8,96,96.024,953.666,0
+BOXL.US,D,20230214,000000,96,141.24,93.6,133.92,70835.3,0
+BOXL.US,D,20230215,000000,119.232,159.984,116.64,157.2,24739.7,0
+BOXL.US,D,20230216,000000,148.8,181.872,145.032,171.408,15110.4,0
+BOXL.US,D,20230217,000000,172.8,175.2,148.8,163.2,12653.4,0
+BOXL.US,D,20230221,000000,163.2,168,151.824,158.376,5095.37,0
+BOXL.US,D,20230222,000000,153.6,156,132.024,136.8,5608.8,0
+BOXL.US,D,20230223,000000,134.4,144,134.4,142.8,2883.85,0
+BOXL.US,D,20230224,000000,141.6,157.56,141.6,149.136,2994.21,0
+BOXL.US,D,20230227,000000,151.224,154.08,135.6,142.2,4017.1,0
+BOXL.US,D,20230228,000000,140.544,144,134.376,143.928,2576.86,0
+BOXL.US,D,20230301,000000,141.6,142.992,132.36,132.768,1979.49,0
+BOXL.US,D,20230302,000000,132,132.024,122.4,126.096,1472.17,0
+BOXL.US,D,20230303,000000,123.84,134.88,123.84,132.912,1656.43,0
+BOXL.US,D,20230306,000000,132,132,122.88,131.28,1705.34,0
+BOXL.US,D,20230307,000000,131.28,139.2,127.2,130.128,2233.45,0
+BOXL.US,D,20230308,000000,129.672,134.4,124.8,134.376,1803.88,0
+BOXL.US,D,20230309,000000,132,135.552,127.2,129.936,1148.33,0
+BOXL.US,D,20230310,000000,132,132,108,117.816,4487.4,0
+BOXL.US,D,20230313,000000,110.4,117.6,100.8,114.072,4100.45,0
+BOXL.US,D,20230314,000000,114.96,124.872,112.824,121.2,1749.16,0
+BOXL.US,D,20230315,000000,120,130.68,115.44,124.8,2737.6,0
+BOXL.US,D,20230316,000000,114.024,120,103.44,105.552,4901.48,0
+BOXL.US,D,20230317,000000,115.2,120,103.2,106.272,2430.47,0
+BOXL.US,D,20230320,000000,105.6,105.6,92.136,93.072,3720.78,0
+BOXL.US,D,20230321,000000,98.4,102.744,96.024,99.12,1105.02,0
+BOXL.US,D,20230322,000000,96,102.456,92.424,93.624,3170.76,0
+BOXL.US,D,20230323,000000,94.56,96,87.6,93.288,2279.15,0
+BOXL.US,D,20230324,000000,92.928,95.376,90.6,91.2,1167.7,0
+BOXL.US,D,20230327,000000,91.2,92.376,86.76,88.944,1471.17,0
+BOXL.US,D,20230328,000000,89.76,90.696,84.36,88.8,1866.31,0
+BOXL.US,D,20230329,000000,86.4,88.8,85.848,86.496,1002.22,0
+BOXL.US,D,20230330,000000,86.4,92.4,86.4,91.032,2410.92,0
+BOXL.US,D,20230331,000000,89.376,98.28,89.376,91.8,2922.41,0
+BOXL.US,D,20230403,000000,90.552,102.96,90.552,98.4,1835.8,0
+BOXL.US,D,20230404,000000,96,98.832,92.4,94.128,1585.3,0
+BOXL.US,D,20230405,000000,94.128,98.76,90.552,91.2,1296.13,0
+BOXL.US,D,20230406,000000,96,96,87.6,91.776,1438.58,0
+BOXL.US,D,20230410,000000,89.424,93.6,87.624,93.216,1470.3,0
+BOXL.US,D,20230411,000000,93.216,96,91.32,92.64,1496.41,0
+BOXL.US,D,20230412,000000,91.2,96,88.8,92.4,1493.32,0
+BOXL.US,D,20230413,000000,92.4,100.392,91.248,95.208,3317.02,0
+BOXL.US,D,20230414,000000,93.6,98.4,90.12,90.12,1961.71,0
+BOXL.US,D,20230417,000000,91.2,94.8,90.24,91.2,1291.04,0
+BOXL.US,D,20230418,000000,90.528,97.44,90.24,93.84,1657.22,0
+BOXL.US,D,20230419,000000,91.728,95.352,89.52,89.52,1740.85,0
+BOXL.US,D,20230420,000000,90.672,91.2,88.824,88.824,888.908,0
+BOXL.US,D,20230421,000000,86.928,91.128,84.24,84.6,1062.45,0
+BOXL.US,D,20230424,000000,84,88.8,81.6,84.48,1806.44,0
+BOXL.US,D,20230425,000000,83.76,86.352,72,80.376,2493.45,0
+BOXL.US,D,20230426,000000,79.896,82.8,79.2,79.272,641.291,0
+BOXL.US,D,20230427,000000,79.2,81.36,74.496,79.2,1523.33,0
+BOXL.US,D,20230428,000000,81.96,86.28,80.4,84.168,838.47,0
+BOXL.US,D,20230501,000000,81.648,91.2,79.56,82.8,1034.13,0
+BOXL.US,D,20230502,000000,82.8,83.952,81.6,81.624,1082.79,0
+BOXL.US,D,20230503,000000,82.176,84,81.6,81.6,951.07,0
+BOXL.US,D,20230504,000000,81.6,83.736,79.872,80.184,1224.29,0
+BOXL.US,D,20230505,000000,79.2,84,79.2,82.08,1157.5,0
+BOXL.US,D,20230508,000000,81.6,85.92,81.6,84.408,830.85,0
+BOXL.US,D,20230509,000000,88.8,88.8,85.224,87.84,651.091,0
+BOXL.US,D,20230510,000000,88.8,92.64,82.5918,91.44,3577.53,0
+BOXL.US,D,20230511,000000,87,90,80.256,80.592,2101.09,0
+BOXL.US,D,20230512,000000,82.8,82.8,72,73.68,2555.5,0
+BOXL.US,D,20230515,000000,75.6,82.9656,73.2,74.928,907.075,0
+BOXL.US,D,20230516,000000,79.032,80.616,74.904,75.6,1438.81,0
+BOXL.US,D,20230517,000000,76.8,79.176,73.224,74.832,2163.26,0
+BOXL.US,D,20230518,000000,75.216,77.976,73.656,73.752,1066.17,0
+BOXL.US,D,20230519,000000,74.4,75.282,72,72.912,1227.22,0
+BOXL.US,D,20230522,000000,72.768,72.912,69.84,71.304,2459.63,0
+BOXL.US,D,20230523,000000,71.496,73.2,69.864,70.032,1025.13,0
+BOXL.US,D,20230524,000000,72,72,64.8,66.312,1308.32,0
+BOXL.US,D,20230525,000000,66.336,67.872,60.6,61.8,1868.37,0
+BOXL.US,D,20230526,000000,60.48,67.632,60.48,67.2,1094.72,0
+BOXL.US,D,20230530,000000,65.184,68.208,63.672,64.512,1345.49,0
+BOXL.US,D,20230531,000000,66.744,68.64,63.84,67.344,1232.44,0
+BOXL.US,D,20230601,000000,68.16,70.8,65.88,69.528,1333.03,0
+BOXL.US,D,20230602,000000,69.6,78,69.6,73.128,1950.52,0
+BOXL.US,D,20230605,000000,73.968,76.68,72,72.696,868.241,0
+BOXL.US,D,20230606,000000,72.984,74.496,70.68,74.4,904.583,0
+BOXL.US,D,20230607,000000,74.16,74.376,71.664,72.048,1405.37,0
+BOXL.US,D,20230608,000000,74.16,74.16,71.928,72,589.866,0
+BOXL.US,D,20230609,000000,72.12,81,72.12,74.424,2343.67,0
+BOXL.US,D,20230612,000000,74.4,83.76,72.744,83.52,2022.29,0
+BOXL.US,D,20230613,000000,82.8,85.896,79.44,80.64,2206.83,0
+BOXL.US,D,20230614,000000,73.2,81.6,72,73.8,5590.1,0
+BOXL.US,D,20230615,000000,72,80.25,63.6,66.6,10171.3,0
+BOXL.US,D,20230616,000000,67.8,71.4,66.3,68.4,2965.86,0
+BOXL.US,D,20230620,000000,66.6,68.211,62.4,62.4,2355.86,0
+BOXL.US,D,20230621,000000,62.4,67.2,57,57,3980.93,0
+BOXL.US,D,20230622,000000,57.3,60,57,60,2049.86,0
+BOXL.US,D,20230623,000000,58.8,62.4,57.9,60.3,3195.93,0
+BOXL.US,D,20230626,000000,60.9,62.7,60,60.6,1423.16,0
+BOXL.US,D,20230627,000000,60.3,66.6,59.517,66,2578.66,0
+BOXL.US,D,20230628,000000,65.4,66.9,63.012,65.4,1165.56,0
+BOXL.US,D,20230629,000000,65.1,65.7,63.6,65.1,810.933,0
+BOXL.US,D,20230630,000000,65.4,67.2,63.303,66.6,896.933,0
+BOXL.US,D,20230703,000000,66.3,68.4,66.15,68.4,970.2,0
+BOXL.US,D,20230705,000000,69,69.3,67.635,69.3,507.733,0
+BOXL.US,D,20230706,000000,68.4,69,66.993,68.7,686.733,0
+BOXL.US,D,20230707,000000,67.8,69.6,67.5,69.6,901.1,0
+BOXL.US,D,20230710,000000,69.3,71.7,68.4,70.8,659.133,0
+BOXL.US,D,20230711,000000,71.4,74.4,70.8,74.4,1257.86,0
+BOXL.US,D,20230712,000000,74.1,79.416,74.1,76.2,1576.76,0
+BOXL.US,D,20230713,000000,75,78.597,73.5,75,1959.86,0
+BOXL.US,D,20230714,000000,75,76.497,72.9,73.5,1142.13,0
+BOXL.US,D,20230717,000000,76.2,76.2,71.4,71.4,1244.3,0
+BOXL.US,D,20230718,000000,71.7,74.7,71.7,73.5,769.733,0
+BOXL.US,D,20230719,000000,73.5,74.397,71.4,72.9,718.1,0
+BOXL.US,D,20230720,000000,72,72.6,67.5,69.3,1372.96,0
+BOXL.US,D,20230721,000000,69.6,70.5,67.8,67.8,526.9,0
+BOXL.US,D,20230724,000000,67.5,68.211,64.5,66,815.666,0
+BOXL.US,D,20230725,000000,66,69,66,66.6,745.366,0
+BOXL.US,D,20230726,000000,66.9,68.1,66.297,67.5,430.966,0
+BOXL.US,D,20230727,000000,69,70.2,65.55,66.6,1157.1,0
+BOXL.US,D,20230728,000000,64.8,69.9,64.8,68.1,886.833,0
+BOXL.US,D,20230731,000000,67.8,72,67.8,70.5,884.733,0
+BOXL.US,D,20230801,000000,69.6,70.497,68.1,68.7,713.6,0
+BOXL.US,D,20230802,000000,69,70.2,67.5,68.1,462.033,0
+BOXL.US,D,20230803,000000,68.1,69.6,67.5,68.4,614.766,0
+BOXL.US,D,20230804,000000,68.7,70.2,67.533,68.397,761.8,0
+BOXL.US,D,20230807,000000,67.8,68.88,66.003,67.5,679.466,0
+BOXL.US,D,20230808,000000,67.8,69.3,66,68.1,786.4,0
+BOXL.US,D,20230809,000000,68.241,69,65.7,67.2,1632.2,0
+BOXL.US,D,20230810,000000,65.4,66.504,63.909,65.4,1243.03,0
+BOXL.US,D,20230811,000000,64.5,66.9,63.3,66.6,751.566,0
+BOXL.US,D,20230814,000000,67.5,67.8,65.175,67.5,826.466,0
+BOXL.US,D,20230815,000000,67.5,67.5,64.035,65.1,1249.73,0
+BOXL.US,D,20230816,000000,65.4,65.4,57.6,61.5,2829.93,0
+BOXL.US,D,20230817,000000,63.3,63.6,57.3,58.2,1529.5,0
+BOXL.US,D,20230818,000000,57.6,59.082,54.6,55.8,2080.6,0
+BOXL.US,D,20230821,000000,54.9,58.2,54.9,55.8,1063.46,0
+BOXL.US,D,20230822,000000,58.5,59.697,55.503,57.3,1774.26,0
+BOXL.US,D,20230823,000000,57,58.5,55.5,56.1,1789.23,0
+BOXL.US,D,20230824,000000,57.6,59.7,57.06,59.7,3701.66,0
+BOXL.US,D,20230825,000000,59.7,59.7,56.7,59.7,1271.43,0
+BOXL.US,D,20230828,000000,57.9,57.9,57.003,57.3,1577.43,0
+BOXL.US,D,20230829,000000,57.9,60.6,57,60.6,473.3,0
+BOXL.US,D,20230830,000000,60.6,72.6,59.7,69.3,3528.13,0
+BOXL.US,D,20230831,000000,70.2,70.8,67.584,69.9,1689.03,0
+BOXL.US,D,20230901,000000,70.5,70.65,61.5,62.7,3643.5,0
+BOXL.US,D,20230905,000000,61.2,63.3,61.2,61.8,481,0
+BOXL.US,D,20230906,000000,60.9,63,59.7,59.7,407.866,0
+BOXL.US,D,20230907,000000,61.2,61.2,56.4,57.591,1173.6,0
+BOXL.US,D,20230908,000000,56.7,61.8,56.7,59.1,1086.7,0
+BOXL.US,D,20230911,000000,61.5,63,60.3,63,712.633,0
+BOXL.US,D,20230912,000000,62.7,63,60.9,61.8,328.333,0
+BOXL.US,D,20230913,000000,63,65.85,61.05,63.3,491.133,0
+BOXL.US,D,20230914,000000,65.4,69,63,66.6,2613,0
+BOXL.US,D,20230915,000000,66.6,69.6,60.039,67.8,2838.8,0
+BOXL.US,D,20230918,000000,65.7,66.3,61.428,61.5,649.633,0
+BOXL.US,D,20230919,000000,61.5,63.6,61.302,61.8,390.333,0
+BOXL.US,D,20230920,000000,61.8,66,61.8,63.9,1073.56,0
+BOXL.US,D,20230921,000000,63.9,64.947,61.8,64.2,437.866,0
+BOXL.US,D,20230922,000000,64.2,64.2,61.8,62.7,785.933,0
+BOXL.US,D,20230925,000000,63.3,63.9,62.4,62.4,295.8,0
+BOXL.US,D,20230926,000000,63,63,56.4,56.4,1203.4,0
+BOXL.US,D,20230927,000000,58.2,60.6,56.4,58.5,647.8,0
+BOXL.US,D,20230928,000000,59.4,60.3,57.99,58.5,225.266,0
+BOXL.US,D,20230929,000000,58.5,59.652,57.3,57.3,321.066,0
+BOXL.US,D,20231002,000000,57.3,59.502,56.85,57.9,656.7,0
+BOXL.US,D,20231003,000000,56.7,58.56,54.6,54.9,770.033,0
+BOXL.US,D,20231004,000000,54.9,57.3,54.303,56.7,899.066,0
+BOXL.US,D,20231005,000000,56.7,58.2,54.519,54.6,826.433,0
+BOXL.US,D,20231006,000000,54.9,59.1,54.9,55.8,393.466,0
+BOXL.US,D,20231009,000000,57.6,57.6,54.9,54.9,593.533,0
+BOXL.US,D,20231010,000000,56.1,56.109,54.6,54.9,559.866,0
+BOXL.US,D,20231011,000000,54.9,55.788,52.8,54.3,887.366,0
+BOXL.US,D,20231012,000000,54,54.6,53.1,54.6,779.233,0
+BOXL.US,D,20231013,000000,52.8,53.7,52.8,52.8,803.5,0
+BOXL.US,D,20231016,000000,53.7,53.883,52.5,52.8,696.366,0
+BOXL.US,D,20231017,000000,53.4,58.2,52.5,54.9,1835.23,0
+BOXL.US,D,20231018,000000,53.7,56.7,53.115,54.9,961.733,0
+BOXL.US,D,20231019,000000,54,57.3,54,56.4,685.4,0
+BOXL.US,D,20231020,000000,54.9,57,53.4,54,617.866,0
+BOXL.US,D,20231023,000000,53.7,56.7,53.4,53.4,336.366,0
+BOXL.US,D,20231024,000000,53.7,56.7,53.1,53.1,244.433,0
+BOXL.US,D,20231025,000000,55.5,55.5,53.7,53.7,2175.86,0
+BOXL.US,D,20231026,000000,55.5,55.5,54.3,54.3,895.433,0
+BOXL.US,D,20231027,000000,54.6,54.9,49.5,51.6,2683.2,0
+BOXL.US,D,20231030,000000,51.6,52.8,48,50.1,1854.1,0
+BOXL.US,D,20231031,000000,50.1,51.9,48.003,50.403,296.966,0
+BOXL.US,D,20231101,000000,50.1,51,49.2,51,244.2,0
+BOXL.US,D,20231102,000000,50.919,50.994,48.903,49.35,1311.9,0
+BOXL.US,D,20231103,000000,48.9,51,48.9,50.55,1523.8,0
+BOXL.US,D,20231106,000000,51.3,53.4,51,52.5,1589.86,0
+BOXL.US,D,20231107,000000,52.2,54.9,51.3,51.6,1378.86,0
+BOXL.US,D,20231108,000000,55.2,56.61,53.7,56.4,2898.96,0
+BOXL.US,D,20231109,000000,53.7,54,37.5,37.803,7362,0
+BOXL.US,D,20231110,000000,39,42.9,39,41.1,2654.13,0
+BOXL.US,D,20231113,000000,40.8,41.76,38.7,39.6,1609.06,0
+BOXL.US,D,20231114,000000,39,39.3,32.7,35.7,5644.06,0
+BOXL.US,D,20231115,000000,36,40.2,33.6,33.6,3173.53,0
+BOXL.US,D,20231116,000000,33.6,34.8,30.9,30.9,2530.16,0
+BOXL.US,D,20231117,000000,33,33.9,32.7,33,1841.6,0
+BOXL.US,D,20231120,000000,33.9,33.9,29.997,31.5,2914.3,0
+BOXL.US,D,20231121,000000,33,33,31.5,31.8,1449.33,0
+BOXL.US,D,20231122,000000,32.1,32.979,31.8,31.8,569.866,0
+BOXL.US,D,20231124,000000,30.6,33,30.6,32.4,1308.83,0
+BOXL.US,D,20231127,000000,31.5,32.4,31.2,32.1,1173.8,0
+BOXL.US,D,20231128,000000,32.4,33,31.5,32.4,1511.36,0
+BOXL.US,D,20231129,000000,32.7,33.9,32.4,32.4,1692.56,0
+BOXL.US,D,20231130,000000,32.4,33.072,31.8,31.8,751.1,0
+BOXL.US,D,20231201,000000,31.8,32.7,31.5,32.7,3676.46,0
+BOXL.US,D,20231204,000000,32.7,33,31.2,32.844,996.766,0
+BOXL.US,D,20231205,000000,33,33.807,32.106,33.21,1019.9,0
+BOXL.US,D,20231206,000000,33.6,33.6,32.7,33,896.266,0
+BOXL.US,D,20231207,000000,33.3,33.3,31.5,31.5,906.833,0
+BOXL.US,D,20231208,000000,31.8,33.15,31.5,32.7,2828.33,0
+BOXL.US,D,20231211,000000,32.1,32.997,31.8,31.8,1256,0
+BOXL.US,D,20231212,000000,31.2,32.4,30.6,30.6,1134.76,0
+BOXL.US,D,20231213,000000,30.9,32.889,30.75,31.5,2435.46,0
+BOXL.US,D,20231214,000000,32.1,33,31.8,32.7,2120.93,0
+BOXL.US,D,20231215,000000,32.7,33.3,31.5,32.4,1291.03,0
+BOXL.US,D,20231218,000000,31.5,33.3,31.5,33,929.1,0
+BOXL.US,D,20231219,000000,33,33.6,31.5,33,2387.03,0
+BOXL.US,D,20231220,000000,32.4,33,31.5,32.1,1195.63,0
+BOXL.US,D,20231221,000000,32.1,32.1,30.9,30.9,1642.9,0
+BOXL.US,D,20231222,000000,31.2,31.8,31.2,31.5,707.5,0
+BOXL.US,D,20231226,000000,31.5,32.1,30.9,32.1,1495.63,0
+BOXL.US,D,20231227,000000,31.5,33.3,31.5,33,2125.03,0
+BOXL.US,D,20231228,000000,32.7,33.6,32.1,32.4,2974.3,0
+BOXL.US,D,20231229,000000,32.1,33,31.2,32.1,2275.16,0
+BOXL.US,D,20240102,000000,30.9,31.8,30.3,31.2,1899.96,0
+BOXL.US,D,20240103,000000,30.9,31.5,30.66,31.5,868.6,0
+BOXL.US,D,20240104,000000,31.2,32.7,31.2,31.8,2379.13,0
+BOXL.US,D,20240105,000000,31.8,31.8,31.2,31.2,1380.5,0
+BOXL.US,D,20240108,000000,31.5,31.8,31.2,31.8,1148.3,0
+BOXL.US,D,20240109,000000,31.2,31.8,30.63,31.8,1216.76,0
+BOXL.US,D,20240110,000000,31.5,31.5,30.9,31.149,1360.3,0
+BOXL.US,D,20240111,000000,30.9,32.319,30.9,31.545,1493.1,0
+BOXL.US,D,20240112,000000,32.1,32.1,30,30.6,5148.86,0
+BOXL.US,D,20240116,000000,30,31.5,28.677,28.677,4291.86,0
+BOXL.US,D,20240117,000000,29.1,29.397,26.703,27.6842,1653.6,0
+BOXL.US,D,20240118,000000,27.684,27.684,24.6,25.347,2765.53,0
+BOXL.US,D,20240119,000000,25.5,26.1,24.3,24.45,1770.23,0
+BOXL.US,D,20240122,000000,24.303,25.17,23.1,24.12,4637.76,0
+BOXL.US,D,20240123,000000,24.9,26.775,24.15,25.2,1844.9,0
+BOXL.US,D,20240124,000000,25.2,26.4,25.2,25.323,1151.7,0
+BOXL.US,D,20240125,000000,26.037,30.36,26.034,26.709,2538.93,0
+BOXL.US,D,20240126,000000,27.54,28.797,26.316,27.006,624.433,0
+BOXL.US,D,20240129,000000,28.104,28.281,26.529,26.529,541.933,0
+BOXL.US,D,20240130,000000,27,29.397,26.517,27,410.933,0
+BOXL.US,D,20240131,000000,28.59,28.59,26.1,26.1,2154.2,0
+BOXL.US,D,20240201,000000,26.1,26.9986,26.1,26.1,720.333,0
+BOXL.US,D,20240202,000000,26.106,27.1515,26.1,26.94,671.033,0
+BOXL.US,D,20240205,000000,26.94,27.9228,24.807,24.876,922.233,0
+BOXL.US,D,20240206,000000,25.2,26.865,23.991,24.63,1128.93,0
+BOXL.US,D,20240207,000000,24.354,26.649,24.354,24.9,351.166,0
+BOXL.US,D,20240208,000000,24.201,25.986,24,24.3,1621.5,0
+BOXL.US,D,20240209,000000,25.086,25.908,24.6,25.17,814.966,0
+BOXL.US,D,20240212,000000,25.485,26.4,25.197,25.8,1031.8,0
+BOXL.US,D,20240213,000000,26.1,26.4,23.67,24.9,1445.4,0
+BOXL.US,D,20240214,000000,24.6,25.83,23.67,25.068,1003.7,0
+BOXL.US,D,20240215,000000,25.5,26.7965,25.2,26.397,771.766,0
+BOXL.US,D,20240216,000000,26.4,26.4,24.6,25.23,523.433,0
+BOXL.US,D,20240220,000000,25.5,25.98,24.6,24.6,585.3,0
+BOXL.US,D,20240221,000000,24.6,26.097,24.6,24.6,667.133,0
+BOXL.US,D,20240222,000000,24.639,24.897,23.7,23.7,1515.5,0
+BOXL.US,D,20240223,000000,23.43,26.55,23.4,23.7,2423.76,0
+BOXL.US,D,20240226,000000,23.7,25.647,23.7,24.567,528.7,0
+BOXL.US,D,20240227,000000,24,25.494,23.76,23.82,1937.7,0
+BOXL.US,D,20240228,000000,25.2,25.494,24,24,563,0
+BOXL.US,D,20240229,000000,24.6,26.4,24.3,25.5,1889.56,0
+BOXL.US,D,20240301,000000,26.4,26.697,25.5,25.56,843.533,0
+BOXL.US,D,20240304,000000,25.17,26.7,24.048,24.63,2799.73,0
+BOXL.US,D,20240305,000000,25.86,25.9816,24.303,25.35,845.633,0
+BOXL.US,D,20240306,000000,26.1,26.346,24.48,25.2,392.633,0
+BOXL.US,D,20240307,000000,25.8,26.8139,24.648,25.098,824.733,0
+BOXL.US,D,20240308,000000,25.893,28.17,25.098,27.57,1708.2,0
+BOXL.US,D,20240311,000000,27.3,28.7459,26.7,27.774,1066.56,0
+BOXL.US,D,20240312,000000,28.2,29.199,28.2,28.443,1803.6,0
+BOXL.US,D,20240313,000000,28.8,30.6,27.003,27.645,3532.16,0
+BOXL.US,D,20240314,000000,26.7,27.8295,22.797,22.797,7707.96,0
+BOXL.US,D,20240315,000000,22.8,25.4999,21.897,21.897,4556.8,0
+BOXL.US,D,20240318,000000,21.9,23.997,21.6,22.596,3041.1,0
+BOXL.US,D,20240319,000000,22.035,23.472,22.035,22.671,2021.6,0
+BOXL.US,D,20240320,000000,23.265,23.4,22.362,22.65,1205.56,0
+BOXL.US,D,20240321,000000,22.5,23.3566,22.5,22.644,1060.1,0
+BOXL.US,D,20240322,000000,23.1,23.1,21.003,21.63,6590.43,0
+BOXL.US,D,20240325,000000,22.14,22.14,21,21.06,2032.3,0
+BOXL.US,D,20240326,000000,21.003,21.6,20.445,20.85,1871.5,0
+BOXL.US,D,20240327,000000,20.61,21.6,19.764,21.3,4048.53,0
+BOXL.US,D,20240328,000000,21,21.3,19.605,19.62,2787.46,0
+BOXL.US,D,20240401,000000,20.601,21.3,20.1,20.997,3073.76,0
+BOXL.US,D,20240402,000000,20.1,20.904,18,19.773,1981.3,0
+BOXL.US,D,20240403,000000,19.719,19.848,17.595,18.264,7270.03,0
+BOXL.US,D,20240404,000000,18.3,19.062,17.706,18.267,1801.2,0
+BOXL.US,D,20240405,000000,18.267,19.2,18,18.369,1611.73,0
+BOXL.US,D,20240408,000000,18.3,19.329,18.15,18.6,977.466,0
+BOXL.US,D,20240409,000000,18.6,18.6,18.27,18.468,699.766,0
+BOXL.US,D,20240410,000000,18.597,18.6,18,18.48,379.233,0
+BOXL.US,D,20240411,000000,18.1321,18.597,18.1321,18.567,341.2,0
+BOXL.US,D,20240412,000000,18.6,18.6,17.763,18.42,714.633,0
+BOXL.US,D,20240415,000000,18.6,18.6,17.85,17.922,286.733,0
+BOXL.US,D,20240416,000000,17.922,17.922,15.333,16.053,3954.4,0
+BOXL.US,D,20240417,000000,16.053,16.5,14.7,15.9,2887.53,0
+BOXL.US,D,20240418,000000,16.2,17.373,15.9,16.29,717.333,0
+BOXL.US,D,20240419,000000,15.9,17.1,15.084,15.5685,781.866,0
+BOXL.US,D,20240422,000000,15.33,16.47,15.33,15.603,328.833,0
+BOXL.US,D,20240423,000000,18,18,16.2,16.725,1263.3,0
+BOXL.US,D,20240424,000000,16.29,17.397,16.29,16.8,435.433,0
+BOXL.US,D,20240425,000000,17.01,17.7,16.5,16.989,339.933,0
+BOXL.US,D,20240426,000000,17.4,17.4,15.669,15.99,1385.73,0
+BOXL.US,D,20240429,000000,15.993,17.1,15.9,15.927,385.1,0
+BOXL.US,D,20240430,000000,15.6,17.1,15.6,16.38,378.866,0
+BOXL.US,D,20240501,000000,15.9,16.878,15.9,16.782,1343.6,0
+BOXL.US,D,20240502,000000,17.1,19.344,17.1,17.826,1409.96,0
+BOXL.US,D,20240503,000000,17.85,19.5,16.83,18.9,3680.93,0
+BOXL.US,D,20240506,000000,18.6,20.163,17.7,19.11,53000.4,0
+BOXL.US,D,20240507,000000,19.08,19.497,17.1,17.64,4942.63,0
+BOXL.US,D,20240508,000000,17.112,17.697,15.039,16.833,6417.56,0
+BOXL.US,D,20240509,000000,17.4,20.25,15.639,18.45,6897,0
+BOXL.US,D,20240510,000000,17.898,19.44,17.7,18.6,796.433,0
+BOXL.US,D,20240513,000000,18.45,18.918,17.706,18.162,1065.36,0
+BOXL.US,D,20240514,000000,17.85,20.25,17.475,18.03,3632.43,0
+BOXL.US,D,20240515,000000,19.74,21,18.303,20.4,2612.7,0
+BOXL.US,D,20240516,000000,20.73,21.6,19.2,20.574,1888.26,0
+BOXL.US,D,20240517,000000,20.13,22.4909,20.073,21.24,1918.03,0
+BOXL.US,D,20240520,000000,20.1,21.729,20.1,20.103,1867.06,0
+BOXL.US,D,20240521,000000,20.439,22.482,20.439,22.23,1935.76,0
+BOXL.US,D,20240522,000000,21.303,22.44,21.15,21.6912,1290.06,0
+BOXL.US,D,20240523,000000,21,21.75,21,21.3238,1065.46,0
+BOXL.US,D,20240524,000000,21.6,22.2,20.85,20.85,417.933,0
+BOXL.US,D,20240528,000000,21.3,21.927,20.7,21.15,825.9,0
+BOXL.US,D,20240529,000000,21.606,22.35,21.153,21.153,635.166,0
+BOXL.US,D,20240530,000000,22.35,22.35,20.7,21.03,680.866,0
+BOXL.US,D,20240531,000000,21.03,22.989,21.03,22.2,1252.26,0
+BOXL.US,D,20240603,000000,22.2,23.4,21.6,22.98,677.166,0
+BOXL.US,D,20240604,000000,22.2,22.8,21.6,21.84,256.766,0
+BOXL.US,D,20240605,000000,21.648,23.1,21.6,22.68,1406.06,0
+BOXL.US,D,20240606,000000,21.741,22.497,21.741,22.497,440.9,0
+BOXL.US,D,20240607,000000,21.741,21.75,20.64,20.709,1121.16,0
+BOXL.US,D,20240610,000000,20.364,20.5515,19.818,20.496,605.1,0
+BOXL.US,D,20240611,000000,19.818,21.5369,19.818,21.003,516.9,0
+BOXL.US,D,20240612,000000,21.402,21.9,20.208,21.606,812.433,0
+BOXL.US,D,20240613,000000,21.837,21.837,21,21.777,405.566,0
+BOXL.US,D,20240614,000000,21.9,22.5,21.21,21.609,676.133,0
+BOXL.US,D,20240617,000000,21.6,21.6,21.21,21.3327,290.366,0
+BOXL.US,D,20240618,000000,21.57,21.57,20.7,20.865,1058.9,0
+BOXL.US,D,20240620,000000,20.4,21.3,20.4,20.85,327.9,0
+BOXL.US,D,20240621,000000,21.2234,21.3,20.7,21.21,399,0
+BOXL.US,D,20240624,000000,20.85,21.3,20.4,20.745,380.566,0
+BOXL.US,D,20240625,000000,20.73,21.3,20.7,21.297,323.466,0
+BOXL.US,D,20240626,000000,20.55,21,20.55,20.7,509.366,0
+BOXL.US,D,20240627,000000,21,21.3,18.3,19.26,2359.8,0
+BOXL.US,D,20240628,000000,19.02,19.8,18.03,18.318,1775.73,0
+BOXL.US,D,20240701,000000,18.84,19.8,18.03,18.6,1042.1,0
+BOXL.US,D,20240702,000000,20.568,21.3,18.384,18.63,1117.06,0
+BOXL.US,D,20240703,000000,18.465,20.193,18.3,19.029,279.566,0
+BOXL.US,D,20240705,000000,19.8,19.8,19.2,19.2019,595.5,0
+BOXL.US,D,20240708,000000,18.03,19.9039,18.03,18.333,1179.1,0
+BOXL.US,D,20240709,000000,18.06,19.2,16.866,18.162,959.8,0
+BOXL.US,D,20240710,000000,17.553,18.87,17.136,18.303,917.966,0
+BOXL.US,D,20240711,000000,18.276,18.276,17.4,18.03,714.866,0
+BOXL.US,D,20240712,000000,17.6985,20.4,17.6985,19.5,3008,0
+BOXL.US,D,20240715,000000,19.8,20.4,18.45,20.1,1262.46,0
+BOXL.US,D,20240716,000000,20.325,22.2,19.23,19.635,6209.26,0
+BOXL.US,D,20240717,000000,20.1,21.489,19.8,20.49,508.4,0
+BOXL.US,D,20240718,000000,20.52,20.997,17.136,18.117,3034.56,0
+BOXL.US,D,20240719,000000,18.6,20.319,18.123,18.6,411.833,0
+BOXL.US,D,20240722,000000,19.05,20.097,17.7,17.8915,2856.06,0
+BOXL.US,D,20240723,000000,17.91,19.275,17.73,18.615,819.3,0
+BOXL.US,D,20240724,000000,18.54,19.32,18,18.18,400.266,0
+BOXL.US,D,20240725,000000,18.7087,18.7087,17.757,17.757,679.266,0
+BOXL.US,D,20240726,000000,17.88,19.2,17.88,18.018,946.833,0
+BOXL.US,D,20240729,000000,17.757,19.125,17.67,18,1131.2,0
+BOXL.US,D,20240730,000000,18,18.885,17.13,18,1032.36,0
+BOXL.US,D,20240731,000000,17.622,18.57,17.148,17.865,1158.86,0
+BOXL.US,D,20240801,000000,17.19,18.447,17.151,17.586,460.6,0
+BOXL.US,D,20240802,000000,17.34,17.58,16.515,16.65,1417.13,0
+BOXL.US,D,20240805,000000,16.65,18,15.675,15.903,1176.66,0
+BOXL.US,D,20240806,000000,17.01,17.01,15.756,15.756,715.7,0
+BOXL.US,D,20240807,000000,16.791,17.073,15.3,15.309,1633.1,0
+BOXL.US,D,20240808,000000,15.309,15.75,13.635,14.676,2455.96,0
+BOXL.US,D,20240809,000000,14.505,16.194,14.4,14.82,674.9,0
+BOXL.US,D,20240812,000000,15.573,15.75,14.52,14.7,1142.3,0
+BOXL.US,D,20240813,000000,15.246,15.246,14.523,14.583,916.333,0
+BOXL.US,D,20240814,000000,14.583,14.694,13.9396,14.1615,1556.4,0
+BOXL.US,D,20240815,000000,13.938,14.373,13.533,14.208,1398.33,0
+BOXL.US,D,20240816,000000,14.184,15.66,13.533,13.776,2351,0
+BOXL.US,D,20240819,000000,14.7,14.97,13.56,13.572,1509.66,0
+BOXL.US,D,20240820,000000,13.56,14.22,13.5,13.677,905.433,0
+BOXL.US,D,20240821,000000,13.677,14.4,13.581,13.581,949.666,0
+BOXL.US,D,20240822,000000,13.584,13.962,12.762,13.962,1370.73,0
+BOXL.US,D,20240823,000000,14.352,14.4,13.2,13.578,655.1,0
+BOXL.US,D,20240826,000000,13.2,14.1,12.918,13.869,800.066,0
+BOXL.US,D,20240827,000000,14.49,14.856,13.203,13.497,1263.53,0
+BOXL.US,D,20240828,000000,13.5,14.1,13.149,13.167,1163,0
+BOXL.US,D,20240829,000000,13.149,13.95,13.149,13.311,986.533,0
+BOXL.US,D,20240830,000000,13.5,13.8109,12.78,13.053,2034.1,0
+BOXL.US,D,20240903,000000,14.1,14.31,13.11,13.26,1981.76,0
+BOXL.US,D,20240904,000000,13.05,14.4,13.005,13.338,356.233,0
+BOXL.US,D,20240905,000000,14.1,14.4,13.266,13.35,1092.83,0
+BOXL.US,D,20240906,000000,13.5,13.8,13.266,13.68,283.9,0
+BOXL.US,D,20240909,000000,14.088,14.205,13.5,13.986,906.166,0
+BOXL.US,D,20240910,000000,14.595,14.595,13.635,14.091,168.2,0
+BOXL.US,D,20240911,000000,14.085,14.1,13.635,13.947,272.2,0
+BOXL.US,D,20240912,000000,14.391,14.391,13.8,14.0475,198.533,0
+BOXL.US,D,20240913,000000,13.635,14.247,13.5,13.614,654.133,0
+BOXL.US,D,20240916,000000,14.58,14.58,13.5,13.5,189.633,0
+BOXL.US,D,20240917,000000,14.1,14.1,13.5,13.5,759.566,0
+BOXL.US,D,20240918,000000,13.86,13.86,13.551,13.551,236.566,0
+BOXL.US,D,20240919,000000,14.367,14.367,12.6,13.473,1803,0
+BOXL.US,D,20240920,000000,14.1,14.4,12.903,13.41,2483.8,0
+BOXL.US,D,20240923,000000,14.04,14.04,13.2,13.215,227.666,0
+BOXL.US,D,20240924,000000,13.23,14.58,13.2,13.53,1830.13,0
+BOXL.US,D,20240925,000000,14.1,14.4,13.53,13.809,581.366,0
+BOXL.US,D,20240926,000000,13.731,14.286,13.65,13.806,804.3,0
+BOXL.US,D,20240927,000000,13.83,14.334,13.566,13.92,3543.8,0
+BOXL.US,D,20240930,000000,14.238,15.993,14.238,15.9,4951.63,0
+BOXL.US,D,20241001,000000,15.864,15.864,14.4,15.12,1221.53,0
+BOXL.US,D,20241002,000000,14.4,14.997,14.1,14.895,834.866,0
+BOXL.US,D,20241003,000000,14.472,14.6444,13.8,13.8,1278.76,0
+BOXL.US,D,20241004,000000,14.757,14.76,13.83,14.277,635.866,0
+BOXL.US,D,20241007,000000,13.8,14.76,13.8,13.803,370.3,0
+BOXL.US,D,20241008,000000,13.611,14.055,13.2,13.38,2396.53,0
+BOXL.US,D,20241009,000000,13.38,13.95,13.38,13.578,308.766,0
+BOXL.US,D,20241010,000000,13.5,13.725,13.353,13.5,1217.96,0
+BOXL.US,D,20241011,000000,13.8,13.8,13.5,13.722,454.366,0
+BOXL.US,D,20241014,000000,13.74,13.95,13.248,13.377,1355.3,0
+BOXL.US,D,20241015,000000,13.5,13.602,13.2,13.2015,575.1,0
+BOXL.US,D,20241016,000000,13.206,13.95,12.906,13.23,2063.1,0
+BOXL.US,D,20241017,000000,13.8,13.974,13.374,13.8,755.233,0
+BOXL.US,D,20241018,000000,13.8,14.1,13.5,13.7355,514.633,0
+BOXL.US,D,20241021,000000,13.8,14.55,13.8,14.55,692.533,0
+BOXL.US,D,20241022,000000,14.25,15,14.073,14.466,832.8,0
+BOXL.US,D,20241023,000000,14.1,14.694,13.8,14.2575,552.9,0
+BOXL.US,D,20241024,000000,14.397,14.4,14.106,14.4,177.8,0
+BOXL.US,D,20241025,000000,14.4,14.4,14.103,14.1074,225.266,0
+BOXL.US,D,20241028,000000,14.124,14.346,12.927,13.6514,2619.4,0
+BOXL.US,D,20241029,000000,13.53,13.785,13.5,13.512,586.8,0
+BOXL.US,D,20241030,000000,13.29,14.1,13.29,13.503,1119.9,0
+BOXL.US,D,20241031,000000,13.65,14.4,12.66,13.23,1543.36,0
+BOXL.US,D,20241101,000000,13.386,14.25,12.909,13.8,455.366,0
+BOXL.US,D,20241104,000000,13.44,14.4,13.44,13.8,248.1,0
+BOXL.US,D,20241105,000000,14.07,14.4,13.269,13.824,1006.53,0
+BOXL.US,D,20241106,000000,13.8,16.335,13.5,16.335,5767.16,0
+BOXL.US,D,20241107,000000,16.875,17.7,15,16.458,13833.6,0
+BOXL.US,D,20241108,000000,16.8,17.655,15.903,17.07,1971.63,0
+BOXL.US,D,20241111,000000,16.8,17.655,16.506,17.1,2038.46,0
+BOXL.US,D,20241112,000000,16.5,16.506,15.6,16.506,2027.56,0
+BOXL.US,D,20241113,000000,16.23,16.8,15.15,15.3,2137,0
+BOXL.US,D,20241114,000000,14.733,16.017,13.8,15.072,21047.1,0
+BOXL.US,D,20241115,000000,13.512,13.875,12.198,12.363,6318.93,0
+BOXL.US,D,20241118,000000,12.3,13.161,12.3,12.939,1707.56,0
+BOXL.US,D,20241119,000000,12.9,13.161,11.7,12,4055.83,0
+BOXL.US,D,20241120,000000,12,12.6,11.7,12.5999,1399.06,0
+BOXL.US,D,20241121,000000,12.3,13.035,12.006,12.423,762.033,0
+BOXL.US,D,20241122,000000,12.423,12.75,12,12.3,1825.13,0
+BOXL.US,D,20241125,000000,12.3,13.5,12.3,12.81,2718.86,0
+BOXL.US,D,20241126,000000,12.81,14.1,12.36,13.35,2977.83,0
+BOXL.US,D,20241127,000000,13.2,13.8,13.2,13.569,975.033,0
+BOXL.US,D,20241129,000000,13.686,13.8,12.579,12.915,1887.76,0
+BOXL.US,D,20241202,000000,12.9,14.04,12.9,13.23,699.466,0
+BOXL.US,D,20241203,000000,12.9,13.2,11.523,11.862,13018,0
+BOXL.US,D,20241204,000000,12,12.6,12,12.147,1155.86,0
+BOXL.US,D,20241205,000000,12,13.8,12,12.54,2143.86,0
+BOXL.US,D,20241206,000000,12.54,12.69,12,12.042,2152.2,0
+BOXL.US,D,20241209,000000,12.57,12.78,12.033,12.57,1828.66,0
+BOXL.US,D,20241210,000000,12.075,13.992,12.045,12.57,3449.33,0
+BOXL.US,D,20241211,000000,12.57,13.569,12.3,12.897,1173.36,0
+BOXL.US,D,20241212,000000,12.3,13.2,12.297,13.2,2675,0
+BOXL.US,D,20241213,000000,12.594,13.2,12.3,12.9,1106.46,0
+BOXL.US,D,20241216,000000,12.333,12.483,12.045,12.297,1591.33,0
+BOXL.US,D,20241217,000000,12.297,12.2985,11.514,11.55,1400.8,0
+BOXL.US,D,20241218,000000,11.703,12,9.093,9.132,4925.8,0
+BOXL.US,D,20241219,000000,11.058,11.697,10.2,10.77,4310.33,0
+BOXL.US,D,20241220,000000,10.38,10.77,9.948,10.77,2806.2,0
+BOXL.US,D,20241223,000000,10.677,11.4,9.72,10.8,1589.53,0
+BOXL.US,D,20241224,000000,10.8,11.1,10.503,10.539,903.233,0
+BOXL.US,D,20241226,000000,10.8,11.424,10.05,10.92,4970.5,0
+BOXL.US,D,20241227,000000,10.737,12.24,10.737,12.225,5442.66,0
+BOXL.US,D,20241230,000000,12.3,12.3,11.4,11.751,4446.36,0
+BOXL.US,D,20241231,000000,11.58,12.3,11.403,11.448,2909.3,0
+BOXL.US,D,20250102,000000,11.28,12.39,11.07,12,2113.36,0
+BOXL.US,D,20250103,000000,12.294,14.424,12.03,13.8,6401.83,0
+BOXL.US,D,20250106,000000,14.322,63.9,14.1,50.4,8013458,0
+BOXL.US,D,20250107,000000,38.4,40.5,31.5,34.2,217863,0
+BOXL.US,D,20250108,000000,30.3,35.7,25.5,25.5,75454.3,0
+BOXL.US,D,20250110,000000,29.97,31.8,22.692,26.37,44694.8,0
+BOXL.US,D,20250113,000000,27.378,27.903,24,24.357,21145.7,0
+BOXL.US,D,20250114,000000,24.543,25.872,21.3,24,24020.6,0
+BOXL.US,D,20250115,000000,25.191,27.6,24.327,26.4,12497.7,0
+BOXL.US,D,20250116,000000,26.1,28.5,25.59,26.865,14124.1,0
+BOXL.US,D,20250117,000000,27.45,28.5,25.8,27.3,9578.16,0
+BOXL.US,D,20250121,000000,27.6,34.797,27.3,29.748,46295.7,0
+BOXL.US,D,20250122,000000,29.4,30.597,27.906,29.4,14984.8,0
+BOXL.US,D,20250123,000000,30.9,31.5,27.978,30,11853.6,0
+BOXL.US,D,20250124,000000,31.8,33.588,28.8,30.6,14085.5,0
+BOXL.US,D,20250127,000000,34.5,34.5,27.9,27.9,8374.3,0
+BOXL.US,D,20250128,000000,27.363,29.427,23.1,25.95,4992.83,0
+BOXL.US,D,20250129,000000,25.944,27.9,24.6,26.4,4478.46,0
+BOXL.US,D,20250130,000000,26.4,27.6,25.203,25.41,4407.6,0
+BOXL.US,D,20250131,000000,25.155,26.385,24.33,24.6,3091.16,0
+BOXL.US,D,20250203,000000,23.7,24.3,21,22.578,9899.03,0
+BOXL.US,D,20250204,000000,22.2,23.4,21.321,22.23,6586.76,0
+BOXL.US,D,20250205,000000,22.77,23.697,21.6,22.2,4583.43,0
+BOXL.US,D,20250206,000000,22.047,22.2,20.1,20.943,11291.6,0
+BOXL.US,D,20250207,000000,21.36,21.39,15.678,17.1,15565.9,0
+BOXL.US,D,20250210,000000,17.1,19.5,15.69,18.03,9657.66,0
+BOXL.US,D,20250211,000000,17.334,19.137,16.512,18,2260.43,0
+BOXL.US,D,20250212,000000,19.59,19.59,15.03,16.68,7168.23,0
+BOXL.US,D,20250213,000000,15.72,15.897,12.603,15.165,17391.7,0
+BOXL.US,D,20250214,000000,15,16.137,12.012,13.437,15453.3,0
+BOXL.US,D,20250218,000000,13.2,15.99,12.756,13.38,39867.6,0
+BOXL.US,D,20250219,000000,13.2,13.41,11.1,12,22400.3,0
+BOXL.US,D,20250220,000000,12,12.72,11.4,12.3,11241.6,0
+BOXL.US,D,20250221,000000,12.06,22.68,11.22,18.6,306703,0
+BOXL.US,D,20250224,000000,13.86,16.14,12.3,12.84,87656.5,0
+BOXL.US,D,20250225,000000,12.06,12.54,11.3994,11.4,10745.5,0
+BOXL.US,D,20250226,000000,11.52,12.42,11.52,12.12,7907.83,0
+BOXL.US,D,20250227,000000,12,12.06,11.1,11.28,8364.83,0
+BOXL.US,D,20250228,000000,11.22,11.22,10.5,10.98,5230,0
+BOXL.US,D,20250303,000000,11.1,11.157,9.9006,10.26,6568,0
+BOXL.US,D,20250304,000000,10.26,12,9.54,9.9,55883.3,0
+BOXL.US,D,20250305,000000,9.84,10.4394,9.72,10.02,4915.16,0
+BOXL.US,D,20250306,000000,10.2,10.38,9.78,10.32,4322.5,0
+BOXL.US,D,20250307,000000,10.32,10.4592,9.51,9.792,5750.66,0
+BOXL.US,D,20250310,000000,9.9,10.44,9.42,9.48,8249.66,0
+BOXL.US,D,20250311,000000,9.36,9.42,8.28,9.18,8083.66,0
+BOXL.US,D,20250312,000000,8.94,8.94,8.6004,8.9394,3102.33,0
+BOXL.US,D,20250313,000000,8.94,8.94,8.1762,8.46,3693,0
+BOXL.US,D,20250314,000000,8.52,8.9394,8.1576,8.46,3435.33,0
+BOXL.US,D,20250317,000000,8.88,9.18,8.52,8.88,2537.16,0
+BOXL.US,D,20250318,000000,9.06,9.6,9.0006,9.06,1623.16,0
+BOXL.US,D,20250319,000000,9.06,9.06,8.7018,8.7018,1281.83,0
+BOXL.US,D,20250320,000000,9.06,9.06,8.7,8.88,2136.5,0
+BOXL.US,D,20250321,000000,8.88,9.72,8.52,9.72,5333.5,0
+BOXL.US,D,20250324,000000,9.84,9.8952,9.42,9.42,2458.16,0
+BOXL.US,D,20250325,000000,9.42,9.8964,9.42,9.72,4742,0
+BOXL.US,D,20250326,000000,9.72,10.6794,9.72,10.38,5232.16,0
+BOXL.US,D,20250327,000000,11.04,11.04,10.38,10.68,4347.5,0
+BOXL.US,D,20250328,000000,10.68,10.68,9.4206,9.6,3461.5,0
+BOXL.US,D,20250331,000000,9.36,9.36,8.46,8.76,5756.66,0
+BOXL.US,D,20250401,000000,8.76,8.76,8.4708,8.64,1991.16,0
+BOXL.US,D,20250402,000000,8.64,9.36,8.64,9,2296,0
+BOXL.US,D,20250403,000000,8.94,9.06,8.46,8.46,8307.83,0
+BOXL.US,D,20250404,000000,8.28,8.46,7.6422,7.68,6146.16,0
+BOXL.US,D,20250407,000000,7.08,7.1748,6.66,6.9,5493.33,0
+BOXL.US,D,20250408,000000,6.9,7.4832,6.36,6.66,4939.83,0
+BOXL.US,D,20250409,000000,6.78,7.3194,6.36,7.0806,6823,0
+BOXL.US,D,20250410,000000,7.14,8.28,7.0806,7.524,13428.8,0
+BOXL.US,D,20250411,000000,7.92,7.92,7.2,7.6662,2566.5,0
+BOXL.US,D,20250414,000000,7.92,8.88,7.74,8.88,2830.83,0
+BOXL.US,D,20250415,000000,8.52,9.903,8.106,8.76,6131.16,0
+BOXL.US,D,20250416,000000,9.06,9.06,8.4,8.82,804.333,0
+BOXL.US,D,20250417,000000,8.76,8.88,8.16,8.58,2088.33,0
+BOXL.US,D,20250421,000000,8.4,9.66,7.2414,9.24,3771.66,0
+BOXL.US,D,20250422,000000,9.12,9.5994,8.88,9.3,867.666,0
+BOXL.US,D,20250423,000000,9.78,9.78,8.64,9.12,2772.66,0
+BOXL.US,D,20250424,000000,9.78,9.78,8.88,8.88,3029.83,0
+BOXL.US,D,20250425,000000,9.12,9.6,8.94,9.3,2521.66,0
+BOXL.US,D,20250428,000000,9.3,10.6794,9.06,10.32,11527.1,0
+BOXL.US,D,20250429,000000,10.08,10.08,9.54,9.6,3641,0
+BOXL.US,D,20250430,000000,9.48,10.14,9.36,9.78,690.666,0
+BOXL.US,D,20250501,000000,9.78,9.78,8.82,9.03,5576.33,0
+BOXL.US,D,20250502,000000,8.76,9.3,8.64,9.18,2195.83,0
+BOXL.US,D,20250505,000000,9.18,9.45,8.85,9.24,2703.66,0
+BOXL.US,D,20250506,000000,9.3048,9.66,8.94,9.24,2129.5,0
+BOXL.US,D,20250507,000000,9.3,9.3,8.58,9.234,1922.66,0
+BOXL.US,D,20250508,000000,9.3,9.3,8.94,9.06,1476.33,0
+BOXL.US,D,20250509,000000,9.12,9.4224,8.5806,9,2528.16,0
+BOXL.US,D,20250512,000000,9.12,9.9,9,9.8994,4380.5,0
+BOXL.US,D,20250513,000000,9.9,10.14,9.6,10.14,4101.5,0
+BOXL.US,D,20250514,000000,9.72,9.93,9.36,9.6,2387.33,0
+BOXL.US,D,20250515,000000,9.6,9.9,9.3,9.72,1381.33,0
+BOXL.US,D,20250516,000000,10.02,10.44,9.4854,10.29,3227.33,0
+BOXL.US,D,20250519,000000,10.26,10.284,9.852,10.2744,585.166,0
+BOXL.US,D,20250520,000000,9.6792,10.5,9.6792,10.08,1966.83,0
+BOXL.US,D,20250521,000000,10.2,10.5,10.2,10.32,1690,0
+BOXL.US,D,20250522,000000,10.5,10.68,9.8382,10.32,1316.33,0
+BOXL.US,D,20250523,000000,10.5,10.5,10.02,10.0206,785.666,0
+BOXL.US,D,20250527,000000,10.38,10.68,9.9786,10.38,666.166,0
+BOXL.US,D,20250528,000000,10.38,12.24,10.1604,12.18,15403,0
+BOXL.US,D,20250529,000000,12.66,13.02,11.1,11.46,10049.8,0
+BOXL.US,D,20250530,000000,11.1876,11.4,10.1172,10.56,3468.33,0
+BOXL.US,D,20250602,000000,11.58,11.58,9.84,10.2,3449,0
+BOXL.US,D,20250603,000000,10.2,10.8,10.14,10.5,1370,0
+BOXL.US,D,20250604,000000,10.74,11.4,10.74,11.4,1133.33,0
+BOXL.US,D,20250605,000000,11.52,11.7,11.16,11.25,2874.5,0
+BOXL.US,D,20250606,000000,11.7,11.7546,10.9254,10.9302,5161.66,0
+BOXL.US,D,20250609,000000,10.92,11.4606,10.32,10.5,1723.33,0
+BOXL.US,D,20250610,000000,10.62,11.178,10.62,10.98,1274.5,0
+BOXL.US,D,20250611,000000,10.98,12.27,10.32,11.5626,13935,0
+BOXL.US,D,20250612,000000,12.12,12.12,11.04,11.16,6336,0
+BOXL.US,D,20250613,000000,11.1606,11.208,10.2984,10.7814,871.333,0
+BOXL.US,D,20250616,000000,10.74,11.1648,10.4772,11.1,1910.66,0
+BOXL.US,D,20250617,000000,11.58,11.58,10.8,10.86,1077,0
+BOXL.US,D,20250618,000000,10.5354,11.16,10.5,11.112,3864.83,0
+BOXL.US,D,20250620,000000,10.86,11.271,10.5,10.62,1104,0
+BOXL.US,D,20250623,000000,10.44,11.2476,9.6006,10.2,2635.5,0
+BOXL.US,D,20250624,000000,10.2,10.7706,10.2,10.62,1739.33,0
+BOXL.US,D,20250625,000000,10.8,10.8,10.32,10.44,610.166,0
+BOXL.US,D,20250626,000000,10.68,10.7094,10.4688,10.56,933.166,0
+BOXL.US,D,20250627,000000,10.74,10.74,10.3278,10.5,1088,0
+BOXL.US,D,20250630,000000,10.68,11.3322,10.5,10.5606,4486.66,0
+BOXL.US,D,20250701,000000,10.56,11.16,10.56,11.1,1919.16,0
+BOXL.US,D,20250702,000000,11.1,11.94,11.1,11.586,6798.83,0
+BOXL.US,D,20250703,000000,11.52,12.06,11.52,11.94,1181,0
+BOXL.US,D,20250707,000000,11.7,12.48,11.625,12.3,3607.33,0
+BOXL.US,D,20250708,000000,12.24,12.72,12.0546,12.48,3554.66,0
+BOXL.US,D,20250709,000000,12.51,13.08,12.48,12.9,6620.5,0
+BOXL.US,D,20250710,000000,12.84,12.84,12.42,12.84,2484,0
+BOXL.US,D,20250711,000000,12.48,12.84,12.42,12.84,1282,0
+BOXL.US,D,20250714,000000,12.36,13.2,12.36,13.2,2825.5,0
+BOXL.US,D,20250715,000000,13.29,14.79,13.1592,14.79,15083.1,0
+BOXL.US,D,20250716,000000,14.94,15.3,14.52,15.06,4281,0
+BOXL.US,D,20250717,000000,14.88,15.1704,14.22,14.34,5819.83,0
+BOXL.US,D,20250718,000000,14.58,15.24,12.7434,12.84,11007.6,0
+BOXL.US,D,20250721,000000,13.26,13.9464,12.8982,13.86,2300.66,0
+BOXL.US,D,20250722,000000,13.5,13.62,13.38,13.44,680.833,0
+BOXL.US,D,20250723,000000,13.44,13.44,12.786,13.26,1946.5,0
+BOXL.US,D,20250724,000000,13.2,13.26,12.78,12.9006,2158.66,0
+BOXL.US,D,20250725,000000,13.08,13.08,12.72,13.02,1578.16,0
+BOXL.US,D,20250728,000000,13.2,13.32,12.5226,12.54,1134.16,0
+BOXL.US,D,20250729,000000,12.5298,12.8142,12.36,12.657,5785.33,0
+BOXL.US,D,20250730,000000,12.3,12.9,11.04,11.52,2926.5,0
+BOXL.US,D,20250731,000000,11.52,12.5322,11.1,12.18,11113.8,0
+BOXL.US,D,20250801,000000,12.4668,12.4668,11.4,11.7846,1215.16,0
+BOXL.US,D,20250804,000000,11.76,12.48,11.4,12.3,5752.33,0
+BOXL.US,D,20250805,000000,12.48,12.48,12.3516,12.36,804.833,0
+BOXL.US,D,20250806,000000,12.12,12.78,12.12,12.78,1131.5,0
+BOXL.US,D,20250807,000000,13.02,13.14,11.88,11.94,1731.16,0
+BOXL.US,D,20250808,000000,11.94,12.9,11.94,12.72,2282.5,0
+BOXL.US,D,20250811,000000,12.72,14.58,12.72,14.016,13573.8,0
+BOXL.US,D,20250812,000000,14.04,14.16,13.32,13.74,4390.16,0
+BOXL.US,D,20250813,000000,13.32,13.9602,12,12.54,5097.33,0
+BOXL.US,D,20250814,000000,12.54,12.753,11.46,11.7,2478,0
+BOXL.US,D,20250815,000000,11.7918,11.82,11.16,11.16,3561.66,0
+BOXL.US,D,20250818,000000,11.3016,11.4,9.42,10.6902,5223,0
+BOXL.US,D,20250819,000000,10.8,11.04,10.68,10.68,1608.16,0
+BOXL.US,D,20250820,000000,10.8,10.8,10.2,10.32,949.833,0
+BOXL.US,D,20250821,000000,10.44,10.6098,10.248,10.5,776.833,0
+BOXL.US,D,20250822,000000,10.38,10.92,10.2,10.74,3547.5,0
+BOXL.US,D,20250825,000000,11.04,11.7,10.908,11.28,2024.33,0
+BOXL.US,D,20250826,000000,11.28,11.658,10.806,10.806,1944.66,0
+BOXL.US,D,20250827,000000,10.8,11.4,10.8,11.1,1467.16,0
+BOXL.US,D,20250828,000000,11.1,11.4,11.1,11.1,684,0
+BOXL.US,D,20250829,000000,11.1,11.22,10.2,10.74,1480.16,0
+BOXL.US,D,20250902,000000,10.56,11.184,10.2,11.151,2055.5,0
+BOXL.US,D,20250903,000000,10.8,10.8078,10.203,10.26,1724.16,0
+BOXL.US,D,20250904,000000,10.44,10.4694,10.26,10.26,864.5,0
+BOXL.US,D,20250905,000000,10.14,10.26,9.9,10.14,1002.16,0
+BOXL.US,D,20250908,000000,9.84,10.1904,9.78,10.08,887.666,0
+BOXL.US,D,20250909,000000,10.14,10.38,10.0926,10.32,579.166,0
+BOXL.US,D,20250910,000000,10.44,10.476,10.26,10.26,364.833,0
+BOXL.US,D,20250911,000000,10.44,10.56,10.38,10.4832,1024.83,0
+BOXL.US,D,20250912,000000,10.5,11.0634,10.5,10.9194,1409,0
+BOXL.US,D,20250915,000000,10.8,10.8084,10.38,10.38,1894.33,0
+BOXL.US,D,20250916,000000,10.38,19.5,10.3482,15.12,7231906,0
+BOXL.US,D,20250917,000000,11.76,11.9394,9.8676,9.9,361450,0
+BOXL.US,D,20250918,000000,9.66,10.14,8.4,9.18,158241,0
+BOXL.US,D,20250919,000000,9.3,9.78,8.7378,9.36,87735.6,0
+BOXL.US,D,20250922,000000,36.36,60.9,27.36,28.62,36457929,0
+BOXL.US,D,20250923,000000,21,21.48,16.5,17.16,854351,0
+BOXL.US,D,20250924,000000,16.98,18.4536,15.12,17.58,327244,0
+BOXL.US,D,20250925,000000,17.22,17.772,14.7,15.24,172490,0
+BOXL.US,D,20250926,000000,15.48,16.7022,15.24,15.66,143823,0
+BOXL.US,D,20250929,000000,15.72,16.08,14.52,14.7,74623.1,0
+BOXL.US,D,20250930,000000,15.06,15.06,13.92,14.46,66748.6,0
+BOXL.US,D,20251001,000000,14.7,14.8794,14.1612,14.34,33088.6,0
+BOXL.US,D,20251002,000000,15.12,16.14,13.86,13.86,105401,0
+BOXL.US,D,20251003,000000,14.04,14.3394,13.5,13.86,72835.5,0
+BOXL.US,D,20251006,000000,13.5,13.86,11.76,13.2,109503,0
+BOXL.US,D,20251007,000000,13.62,13.7976,13.2,13.38,32317.1,0
+BOXL.US,D,20251008,000000,12.96,13.2,12.6,12.9,41456.3,0
+BOXL.US,D,20251009,000000,12.78,12.9,12.36,12.48,37562.1,0
+BOXL.US,D,20251010,000000,12.9,12.93,11.1,11.4,51663.6,0
+BOXL.US,D,20251013,000000,11.7,12.3462,11.4,11.7,27055.3,0
+BOXL.US,D,20251014,000000,12,12.3,11.58,12.06,31643.8,0
+BOXL.US,D,20251015,000000,11.58,12.06,10.92,11.34,34435.8,0
+BOXL.US,D,20251016,000000,11.52,11.64,10.56,10.98,28244.3,0
+BOXL.US,D,20251017,000000,10.5,11.04,10.26,10.62,25228,0
+BOXL.US,D,20251020,000000,10.5,10.65,10.08,10.26,23252,0
+BOXL.US,D,20251021,000000,10.14,10.6476,9.6,10.2,33081.1,0
+BOXL.US,D,20251022,000000,10.26,10.29,9.48,9.84,23717.3,0
+BOXL.US,D,20251023,000000,9.78,10.2,9.54,10.2,27757,0
+BOXL.US,D,20251024,000000,9.96,10.44,9.9054,10.08,23384.3,0
+BOXL.US,D,20251027,000000,9.96,10.26,9.78,9.78,19939.1,0
+BOXL.US,D,20251028,000000,9.78,10.08,9.6,9.96,34889.1,0
+BOXL.US,D,20251029,000000,9.96,10.02,9,9.3,35263.3,0
+BOXL.US,D,20251030,000000,9.24,9.5184,8.9196,9.12,25219.3,0
+BOXL.US,D,20251031,000000,9,9.36,9,9.12,14122,0
+BOXL.US,D,20251103,000000,8.88,9.12,7.8,8.34,44453,0
+BOXL.US,D,20251104,000000,7.98,8.52,7.92,7.98,24653,0
+BOXL.US,D,20251105,000000,7.92,8.52,7.74,8.28,17603.1,0
+BOXL.US,D,20251106,000000,8.4,8.46,6.96,7.08,65731.6,0
+BOXL.US,D,20251107,000000,6.54,7.2594,5.7048,6.96,119042,0
+BOXL.US,D,20251110,000000,7.38,8.04,7.1418,7.5,44972.3,0
+BOXL.US,D,20251111,000000,7.44,7.56,6.54,6.66,41990.6,0
+BOXL.US,D,20251112,000000,6.66,7.2912,6.54,6.66,27095.3,0
+BOXL.US,D,20251113,000000,6.42,6.96,6.12,6.3,32270.1,0
+BOXL.US,D,20251114,000000,6.12,7.02,6.12,6.54,29821.5,0
+BOXL.US,D,20251117,000000,6.3,6.54,5.4006,5.52,77381.8,0
+BOXL.US,D,20251118,000000,5.88,5.88,5.0742,5.2434,77661,0
+BOXL.US,D,20251119,000000,5.16,5.478,4.98,5.1522,22114.8,0
+BOXL.US,D,20251120,000000,5.4,5.5014,4.6812,4.7568,28649.1,0
+BOXL.US,D,20251121,000000,4.986,4.986,4.38,4.5618,26190.3,0
+BOXL.US,D,20251124,000000,4.62,5.0784,4.62,4.9206,15509.5,0
+BOXL.US,D,20251125,000000,4.98,5.2194,4.9206,5.1552,12758.3,0
+BOXL.US,D,20251126,000000,5.22,5.7,5.22,5.442,18807.5,0
+BOXL.US,D,20251128,000000,5.58,5.58,5.4,5.4588,4380.33,0
+BOXL.US,D,20251201,000000,5.5668,5.5668,5.16,5.16,7555.5,0
+BOXL.US,D,20251202,000000,5.28,5.28,4.8624,4.887,14206,0
+BOXL.US,D,20251203,000000,5.1048,5.2794,4.887,5.0766,18639.5,0
+BOXL.US,D,20251204,000000,5.1,5.7,4.9554,5.574,40990.3,0
+BOXL.US,D,20251205,000000,5.7,5.7936,4.7454,4.8534,33642.1,0
+BOXL.US,D,20251208,000000,5.1,5.2434,4.8,4.8582,17239.3,0
+BOXL.US,D,20251209,000000,4.86,5.3814,4.86,5.241,20598,0
+BOXL.US,D,20251210,000000,5.1,5.46,5.0352,5.2326,16452.6,0
+BOXL.US,D,20251211,000000,5.22,5.3652,4.8822,5.22,32579.6,0
+BOXL.US,D,20251212,000000,5.1192,5.3646,4.9974,4.9974,10201.1,0
+BOXL.US,D,20251215,000000,5.3376,5.3376,4.566,4.62,24192.1,0
+BOXL.US,D,20251216,000000,4.6206,4.6674,4.389,4.422,16422.1,0
+BOXL.US,D,20251217,000000,4.5426,4.5426,4.0962,4.1448,23166.6,0
+BOXL.US,D,20251218,000000,4.14,4.1658,3.87,4.0458,43726.3,0
+BOXL.US,D,20251219,000000,3.96,3.96,3.6198,3.9594,88250.3,0
+BOXL.US,D,20251222,000000,4.0242,4.19699,3,3.2418,152441,0
+BOXL.US,D,20251223,000000,3.05,3.2299,2.5,2.64,605615,0
+BOXL.US,D,20251224,000000,2.54,2.7302,2.23,2.31,336161,0
+BOXL.US,D,20251226,000000,2.28,2.3,2.0106,2.19,206442,0
+BOXL.US,D,20251229,000000,2.2,2.85,1.97,2,1781128,0
+BOXL.US,D,20251230,000000,2.08,2.25,1.86,1.91,714020,0
+BOXL.US,D,20251231,000000,1.9,1.9,1.51,1.7,217362,0
+BOXL.US,D,20260102,000000,1.71,1.8385,1.6347,1.73,218397,0
+BOXL.US,D,20260105,000000,1.76,1.7726,1.55,1.64,357548,0
+BOXL.US,D,20260106,000000,1.64,1.75,1.6,1.71,146701,0
+BOXL.US,D,20260107,000000,1.71,1.73,1.58,1.65,212301,0
+BOXL.US,D,20260108,000000,1.67,1.6797,1.59,1.64,171433,0
+BOXL.US,D,20260109,000000,1.7342,1.96,1.64,1.7,775743,0
+BOXL.US,D,20260112,000000,1.67,1.76,1.6,1.66,573297,0
+BOXL.US,D,20260113,000000,1.68,1.84,1.51,1.68,4850356,0
+BOXL.US,D,20260114,000000,1.64,1.64,1.19,1.42,2092006,0
+BOXL.US,D,20260115,000000,1.37,1.44,1.24,1.31,774789,0
+BOXL.US,D,20260116,000000,1.29,1.44,1.29,1.35,643694,0
+BOXL.US,D,20260120,000000,1.24,1.31,1.23,1.25,8187527,0
+BOXL.US,D,20260121,000000,2.18,2.53,1.76,1.82,112147918,0
+BOXL.US,D,20260122,000000,1.63,1.75,1.52,1.67,2537592,0
+BOXL.US,D,20260123,000000,1.59,1.71,1.5301,1.58,966086,0
+BOXL.US,D,20260126,000000,1.43,1.66,1.4,1.5,722883,0
+BOXL.US,D,20260127,000000,1.41,1.56,1.41,1.53,309246,0
+BOXL.US,D,20260128,000000,1.49,1.49,1.4,1.42,263562,0
+BOXL.US,D,20260129,000000,1.4027,1.4027,1.21,1.27,438932,0
+BOXL.US,D,20260130,000000,1.27,1.34,1.22,1.23,320644,0
+BOXL.US,D,20260202,000000,1.22,1.2999,1.192,1.25,428843,0
+BOXL.US,D,20260203,000000,1.25,1.3301,1.21,1.29,468084,0
+BOXL.US,D,20260204,000000,1.7,2.37,1.6,2.02,173424818,0
+BOXL.US,D,20260205,000000,1.785,1.9,1.63,1.88,3395070,0
+BOXL.US,D,20260206,000000,2.13,2.75,1.47,1.57,42640710,0
+BOXL.US,D,20260209,000000,1.57,1.79,1.48,1.79,1546363,0
+BOXL.US,D,20260210,000000,1.68,1.79,1.63,1.73,575038,0
+BOXL.US,D,20260211,000000,1.65,1.6672,1.33,1.37,721962,0
+BOXL.US,D,20260212,000000,1.39,1.41,1.32,1.4,459536,0
+BOXL.US,D,20260213,000000,1.35,1.4499,1.265,1.33,529521,0
+BOXL.US,D,20260217,000000,1.29,1.33,1.19,1.26,381528,0
+BOXL.US,D,20260218,000000,1.25,1.35,1.23,1.32,4374265,0
diff --git a/daily/us/nasdaq stocks/1/brlsw.us.txt b/daily/us/nasdaq stocks/1/brlsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cd829f7762b195b98ca79339242c2d4059b7f08
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brlsw.us.txt	
@@ -0,0 +1,888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRLSW.US,D,20211007,000000,0.45,0.45,0.4,0.4,6790,0
+BRLSW.US,D,20211008,000000,0.3824,0.4,0.33,0.35,228193,0
+BRLSW.US,D,20211011,000000,0.3501,0.39,0.35,0.3899,732766,0
+BRLSW.US,D,20211012,000000,0.449,0.45,0.4,0.41,572454,0
+BRLSW.US,D,20211013,000000,0.43,0.43,0.39,0.39,380479,0
+BRLSW.US,D,20211014,000000,0.3903,0.41,0.39,0.41,1183475,0
+BRLSW.US,D,20211015,000000,0.41,0.4389,0.405,0.43,451040,0
+BRLSW.US,D,20211018,000000,0.4299,0.43,0.4,0.42,167986,0
+BRLSW.US,D,20211019,000000,0.4399,0.4408,0.419755,0.43,123027,0
+BRLSW.US,D,20211020,000000,0.43,0.43,0.396,0.3999,342922,0
+BRLSW.US,D,20211021,000000,0.42,0.45,0.3904,0.43,539006,0
+BRLSW.US,D,20211022,000000,0.4,0.5555,0.4,0.49,903309,0
+BRLSW.US,D,20211025,000000,0.53,0.53,0.48,0.53,282018,0
+BRLSW.US,D,20211026,000000,0.55,0.55,0.4812,0.4998,327254,0
+BRLSW.US,D,20211027,000000,0.5196,0.52,0.4901,0.52,75151,0
+BRLSW.US,D,20211028,000000,0.518,0.5198,0.482551,0.5,145150,0
+BRLSW.US,D,20211029,000000,0.5,0.5,0.4402,0.455,475174,0
+BRLSW.US,D,20211101,000000,0.45,0.5389,0.45,0.5388,233636,0
+BRLSW.US,D,20211102,000000,0.5,0.538,0.4702,0.5,263374,0
+BRLSW.US,D,20211103,000000,0.53485,0.5383,0.5001,0.5383,104117,0
+BRLSW.US,D,20211104,000000,0.58,0.58,0.53,0.558,274464,0
+BRLSW.US,D,20211105,000000,0.5576,0.578,0.5451,0.565,103917,0
+BRLSW.US,D,20211108,000000,0.57,0.585,0.5502,0.5502,139254,0
+BRLSW.US,D,20211109,000000,0.5601,0.5798,0.53,0.5599,201816,0
+BRLSW.US,D,20211110,000000,0.560201,0.67,0.56,0.619899,191500,0
+BRLSW.US,D,20211111,000000,0.66,0.66,0.5603,0.61,183472,0
+BRLSW.US,D,20211112,000000,0.62,0.62,0.5801,0.6177,119570,0
+BRLSW.US,D,20211115,000000,0.62,0.6497,0.57,0.595,296166,0
+BRLSW.US,D,20211116,000000,0.5801,0.5977,0.55,0.588,241593,0
+BRLSW.US,D,20211117,000000,0.61,0.66,0.579893,0.66,1025749,0
+BRLSW.US,D,20211118,000000,0.7,0.715,0.6603,0.6753,594320,0
+BRLSW.US,D,20211119,000000,0.664,0.78,0.6304,0.78,475681,0
+BRLSW.US,D,20211122,000000,0.7699,0.8102,0.75,0.7501,318736,0
+BRLSW.US,D,20211123,000000,0.74,0.75,0.69,0.71,264078,0
+BRLSW.US,D,20211124,000000,0.7201,0.74,0.69,0.74,83167,0
+BRLSW.US,D,20211126,000000,0.7398,0.7398,0.69,0.7,39651,0
+BRLSW.US,D,20211129,000000,0.65,0.7249,0.6302,0.6879,121012,0
+BRLSW.US,D,20211130,000000,0.6702,0.7,0.63,0.6499,119909,0
+BRLSW.US,D,20211201,000000,0.6328,0.67,0.6328,0.664,185763,0
+BRLSW.US,D,20211202,000000,0.6599,0.6599,0.6055,0.6199,200773,0
+BRLSW.US,D,20211203,000000,0.6294,0.64,0.5799,0.6196,262665,0
+BRLSW.US,D,20211206,000000,0.619399,0.619399,0.569899,0.605,71733,0
+BRLSW.US,D,20211207,000000,0.6189,0.6889,0.6099,0.6683,140890,0
+BRLSW.US,D,20211208,000000,0.6331,0.6875,0.6308,0.6869,234263,0
+BRLSW.US,D,20211209,000000,0.6648,0.6995,0.65,0.65,149936,0
+BRLSW.US,D,20211210,000000,0.68,0.69,0.6613,0.6796,107134,0
+BRLSW.US,D,20211213,000000,0.6515,0.6702,0.6401,0.6556,143400,0
+BRLSW.US,D,20211214,000000,0.65,0.6662,0.6012,0.6349,50832,0
+BRLSW.US,D,20211215,000000,0.62,0.649299,0.6014,0.62,110243,0
+BRLSW.US,D,20211216,000000,0.615,0.6398,0.59,0.599899,63969,0
+BRLSW.US,D,20211217,000000,0.59,0.6,0.5791,0.5878,57661,0
+BRLSW.US,D,20211220,000000,0.58,0.6,0.5502,0.597062,86384,0
+BRLSW.US,D,20211221,000000,0.58,0.599799,0.551701,0.5701,60051,0
+BRLSW.US,D,20211222,000000,0.619099,0.619099,0.5884,0.6,83011,0
+BRLSW.US,D,20211223,000000,0.6,0.6168,0.58,0.608399,63100,0
+BRLSW.US,D,20211227,000000,0.6,0.62,0.5902,0.600101,38954,0
+BRLSW.US,D,20211228,000000,0.5902,0.6,0.5545,0.5597,46729,0
+BRLSW.US,D,20211229,000000,0.5601,0.6,0.56,0.6,91718,0
+BRLSW.US,D,20211230,000000,0.57,0.5998,0.5696,0.599799,13059,0
+BRLSW.US,D,20211231,000000,0.5614,0.6099,0.5614,0.609899,51960,0
+BRLSW.US,D,20220103,000000,0.6,0.6199,0.5878,0.595,150508,0
+BRLSW.US,D,20220104,000000,0.5799,0.5999,0.5621,0.578,78663,0
+BRLSW.US,D,20220105,000000,0.58,0.5898,0.54,0.5498,77610,0
+BRLSW.US,D,20220106,000000,0.5211,0.5459,0.4851,0.52,130400,0
+BRLSW.US,D,20220107,000000,0.5001,0.51,0.4611,0.509799,98448,0
+BRLSW.US,D,20220110,000000,0.5006,0.52,0.4301,0.459899,227424,0
+BRLSW.US,D,20220111,000000,0.45,0.479799,0.4017,0.435,145166,0
+BRLSW.US,D,20220112,000000,0.43,0.469499,0.43,0.469499,31948,0
+BRLSW.US,D,20220113,000000,0.430101,0.5298,0.425,0.43,134164,0
+BRLSW.US,D,20220114,000000,0.43,0.4481,0.36,0.399899,147012,0
+BRLSW.US,D,20220118,000000,0.37,0.42,0.2246,0.389975,174618,0
+BRLSW.US,D,20220119,000000,0.37,0.4,0.3501,0.385,89306,0
+BRLSW.US,D,20220120,000000,0.390051,0.3949,0.359899,0.36,94009,0
+BRLSW.US,D,20220121,000000,0.3506,0.36,0.3303,0.36,178628,0
+BRLSW.US,D,20220124,000000,0.36,0.36,0.301098,0.344799,148335,0
+BRLSW.US,D,20220125,000000,0.3159,0.400161,0.3159,0.35,44894,0
+BRLSW.US,D,20220126,000000,0.37,0.3799,0.3377,0.35,178161,0
+BRLSW.US,D,20220127,000000,0.34,0.3597,0.3343,0.3343,125174,0
+BRLSW.US,D,20220128,000000,0.3398,0.3398,0.3242,0.335,68273,0
+BRLSW.US,D,20220131,000000,0.339899,0.34,0.32,0.34,34751,0
+BRLSW.US,D,20220201,000000,0.32,0.397,0.32,0.396699,18150,0
+BRLSW.US,D,20220202,000000,0.4799,0.4799,0.38,0.420223,4892,0
+BRLSW.US,D,20220203,000000,0.415,0.447451,0.37,0.3799,27090,0
+BRLSW.US,D,20220204,000000,0.375101,0.38,0.3502,0.3601,26901,0
+BRLSW.US,D,20220207,000000,0.36,0.36,0.2965,0.35,78781,0
+BRLSW.US,D,20220208,000000,0.35,0.35,0.3,0.3491,57530,0
+BRLSW.US,D,20220209,000000,0.335,0.335101,0.3261,0.3261,18993,0
+BRLSW.US,D,20220210,000000,0.349899,0.349899,0.258,0.29,257153,0
+BRLSW.US,D,20220211,000000,0.28,0.32,0.26,0.28,312329,0
+BRLSW.US,D,20220214,000000,0.28,0.3399,0.2612,0.28,41222,0
+BRLSW.US,D,20220215,000000,0.315,0.349799,0.3018,0.335,17870,0
+BRLSW.US,D,20220216,000000,0.2899,0.3133,0.2899,0.3113,34505,0
+BRLSW.US,D,20220217,000000,0.301,0.3374,0.301,0.3199,24232,0
+BRLSW.US,D,20220218,000000,0.3204,0.339,0.309699,0.331,23563,0
+BRLSW.US,D,20220222,000000,0.359799,0.359799,0.3299,0.3299,4089,0
+BRLSW.US,D,20220223,000000,0.4048,0.4048,0.3158,0.3395,33837,0
+BRLSW.US,D,20220224,000000,0.340101,0.36995,0.3287,0.33,99250,0
+BRLSW.US,D,20220225,000000,0.3699,0.3699,0.33,0.33,962,0
+BRLSW.US,D,20220228,000000,0.33,0.333218,0.32,0.32,49093,0
+BRLSW.US,D,20220301,000000,0.320101,0.33,0.31,0.31,11257,0
+BRLSW.US,D,20220302,000000,0.2802,0.3348,0.2802,0.31,36096,0
+BRLSW.US,D,20220303,000000,0.31,0.32,0.31,0.310101,10250,0
+BRLSW.US,D,20220304,000000,0.317,0.3171,0.279049,0.2937,93573,0
+BRLSW.US,D,20220307,000000,0.2937,0.2995,0.25,0.2994,83080,0
+BRLSW.US,D,20220308,000000,0.2501,0.2795,0.2501,0.2795,16601,0
+BRLSW.US,D,20220309,000000,0.28,0.28,0.25,0.2501,38218,0
+BRLSW.US,D,20220310,000000,0.26,0.26,0.25,0.255001,15360,0
+BRLSW.US,D,20220311,000000,0.25,0.27,0.25,0.25,57073,0
+BRLSW.US,D,20220314,000000,0.3,0.3,0.2001,0.227504,75191,0
+BRLSW.US,D,20220315,000000,0.23,0.23,0.22,0.224899,2801,0
+BRLSW.US,D,20220316,000000,0.205599,0.231,0.205599,0.229799,9000,0
+BRLSW.US,D,20220317,000000,0.209899,0.263,0.1897,0.2599,84600,0
+BRLSW.US,D,20220318,000000,0.345601,0.3499,0.24,0.248905,4702,0
+BRLSW.US,D,20220321,000000,0.2677,0.2677,0.2132,0.23,59366,0
+BRLSW.US,D,20220322,000000,0.23,0.23,0.21,0.2238,107747,0
+BRLSW.US,D,20220323,000000,0.2399,0.25,0.21,0.25,31970,0
+BRLSW.US,D,20220324,000000,0.25,0.2599,0.25,0.25,9686,0
+BRLSW.US,D,20220325,000000,0.2299,0.3,0.22,0.2679,53706,0
+BRLSW.US,D,20220328,000000,0.28,0.28,0.22,0.26,64195,0
+BRLSW.US,D,20220329,000000,0.2699,0.2699,0.2206,0.26,10015,0
+BRLSW.US,D,20220330,000000,0.2699,0.2699,0.220101,0.26,2225,0
+BRLSW.US,D,20220331,000000,0.2689,0.2689,0.2201,0.2319,56032,0
+BRLSW.US,D,20220401,000000,0.27,0.27,0.2251,0.2251,20251,0
+BRLSW.US,D,20220404,000000,0.26,0.260338,0.22,0.23,66199,0
+BRLSW.US,D,20220405,000000,0.2468,0.2599,0.22,0.2599,8600,0
+BRLSW.US,D,20220406,000000,0.2598,0.2598,0.2105,0.2197,23231,0
+BRLSW.US,D,20220407,000000,0.202,0.2598,0.202,0.2598,2902,0
+BRLSW.US,D,20220408,000000,0.2499,0.2499,0.2218,0.23,21690,0
+BRLSW.US,D,20220411,000000,0.25,0.25,0.2419,0.2419,401,0
+BRLSW.US,D,20220412,000000,0.22,0.2499,0.22,0.2499,10150,0
+BRLSW.US,D,20220413,000000,0.237,0.2499,0.22,0.2499,12024,0
+BRLSW.US,D,20220414,000000,0.235,0.235,0.2101,0.215,23099,0
+BRLSW.US,D,20220418,000000,0.24,0.24,0.2001,0.2298,9225,0
+BRLSW.US,D,20220419,000000,0.2151,0.2399,0.215,0.239899,4329,0
+BRLSW.US,D,20220420,000000,0.22745,0.2399,0.215,0.23,8800,0
+BRLSW.US,D,20220421,000000,0.2375,0.2375,0.2151,0.2154,56250,0
+BRLSW.US,D,20220422,000000,0.22,0.232,0.215,0.215,4775,0
+BRLSW.US,D,20220425,000000,0.215,0.2249,0.1606,0.2,25514,0
+BRLSW.US,D,20220426,000000,0.2,0.2125,0.1753,0.1903,465333,0
+BRLSW.US,D,20220427,000000,0.2,0.22,0.1982,0.2,172774,0
+BRLSW.US,D,20220428,000000,0.225,0.225,0.1599,0.19,80713,0
+BRLSW.US,D,20220429,000000,0.2075,0.2075,0.179899,0.18,7921,0
+BRLSW.US,D,20220502,000000,0.19,0.19,0.16,0.165,38320,0
+BRLSW.US,D,20220503,000000,0.1401,0.189799,0.1401,0.16,116672,0
+BRLSW.US,D,20220504,000000,0.17,0.18,0.1501,0.16,9264,0
+BRLSW.US,D,20220505,000000,0.185,0.185,0.1293,0.14,98750,0
+BRLSW.US,D,20220506,000000,0.14,0.16,0.137999,0.1565,75701,0
+BRLSW.US,D,20220509,000000,0.167,0.167,0.0295,0.1399,91902,0
+BRLSW.US,D,20220510,000000,0.0879,0.1398,0.0879,0.1386,290309,0
+BRLSW.US,D,20220511,000000,0.11,0.1415,0.0999,0.1201,129373,0
+BRLSW.US,D,20220512,000000,0.1,0.1324,0.0797,0.0973,140161,0
+BRLSW.US,D,20220513,000000,0.1999,0.1999,0.1005,0.1599,33522,0
+BRLSW.US,D,20220516,000000,0.12,0.1499,0.1,0.1233,3800,0
+BRLSW.US,D,20220517,000000,0.12,0.12,0.12,0.12,525,0
+BRLSW.US,D,20220519,000000,0.09,0.1487,0.09,0.13,37336,0
+BRLSW.US,D,20220520,000000,0.145,0.145,0.1301,0.1316,53260,0
+BRLSW.US,D,20220523,000000,0.1499,0.1499,0.13,0.1301,11011,0
+BRLSW.US,D,20220524,000000,0.14,0.14,0.13,0.1398,22100,0
+BRLSW.US,D,20220525,000000,0.130101,0.130101,0.1301,0.1301,2000,0
+BRLSW.US,D,20220526,000000,0.130101,0.1501,0.13,0.1301,30913,0
+BRLSW.US,D,20220527,000000,0.159899,0.159899,0.13,0.1445,6627,0
+BRLSW.US,D,20220531,000000,0.144696,0.1498,0.144696,0.1498,5000,0
+BRLSW.US,D,20220601,000000,0.13985,0.13985,0.139599,0.139599,1000,0
+BRLSW.US,D,20220602,000000,0.1398,0.1398,0.1388,0.1389,20828,0
+BRLSW.US,D,20220603,000000,0.1301,0.1385,0.129251,0.129251,109737,0
+BRLSW.US,D,20220606,000000,0.1387,0.1389,0.1207,0.1207,4986,0
+BRLSW.US,D,20220607,000000,0.1389,0.1398,0.13,0.1397,41930,0
+BRLSW.US,D,20220608,000000,0.1397,0.14,0.1397,0.14,5364,0
+BRLSW.US,D,20220609,000000,0.11,0.116,0.105,0.116,44700,0
+BRLSW.US,D,20220610,000000,0.1013,0.1485,0.095,0.144,35997,0
+BRLSW.US,D,20220613,000000,0.1384,0.1384,0.0976,0.1383,72700,0
+BRLSW.US,D,20220614,000000,0.12,0.12,0.12,0.12,1455,0
+BRLSW.US,D,20220615,000000,0.130451,0.14,0.12,0.13,6201,0
+BRLSW.US,D,20220617,000000,0.127011,0.1384,0.1,0.129899,14483,0
+BRLSW.US,D,20220621,000000,0.11,0.1289,0.11,0.1289,3450,0
+BRLSW.US,D,20220622,000000,0.13,0.1387,0.13,0.1386,18901,0
+BRLSW.US,D,20220623,000000,0.120001,0.13,0.1112,0.13,2951,0
+BRLSW.US,D,20220624,000000,0.13,0.13,0.13,0.13,2065,0
+BRLSW.US,D,20220627,000000,0.1399,0.1399,0.1158,0.1158,12747,0
+BRLSW.US,D,20220628,000000,0.12,0.1374,0.0913,0.1374,10500,0
+BRLSW.US,D,20220629,000000,0.112,0.1247,0.11,0.12,18630,0
+BRLSW.US,D,20220630,000000,0.1374,0.1374,0.0901,0.102,8675,0
+BRLSW.US,D,20220701,000000,0.1349,0.1349,0.1002,0.1002,900,0
+BRLSW.US,D,20220705,000000,0.129799,0.1299,0.1098,0.1299,13950,0
+BRLSW.US,D,20220706,000000,0.12,0.15,0.12,0.14,23806,0
+BRLSW.US,D,20220707,000000,0.13,0.13,0.1179,0.1225,8543,0
+BRLSW.US,D,20220708,000000,0.12,0.1202,0.1179,0.1179,3900,0
+BRLSW.US,D,20220711,000000,0.11,0.1296,0.1,0.101,7200,0
+BRLSW.US,D,20220713,000000,0.1255,0.1255,0.1255,0.1255,100,0
+BRLSW.US,D,20220714,000000,0.1109,0.1298,0.101,0.1298,22645,0
+BRLSW.US,D,20220715,000000,0.111,0.111,0.1,0.1,1800,0
+BRLSW.US,D,20220718,000000,0.1,0.1262,0.0924,0.10619,60552,0
+BRLSW.US,D,20220719,000000,0.1267,0.1267,0.1267,0.1267,3200,0
+BRLSW.US,D,20220720,000000,0.1023,0.1241,0.0779,0.1111,21105,0
+BRLSW.US,D,20220721,000000,0.1109,0.1109,0.0996,0.0996,11200,0
+BRLSW.US,D,20220725,000000,0.111,0.111,0.111,0.111,105,0
+BRLSW.US,D,20220726,000000,0.0996,0.0997,0.0996,0.0997,9146,0
+BRLSW.US,D,20220727,000000,0.1109,0.1109,0.095,0.095,20000,0
+BRLSW.US,D,20220729,000000,0.104,0.11,0.095,0.095,92125,0
+BRLSW.US,D,20220801,000000,0.1075,0.1075,0.0951,0.0999,13090,0
+BRLSW.US,D,20220803,000000,0.1093,0.1093,0.095,0.1092,30900,0
+BRLSW.US,D,20220804,000000,0.1151,0.1199,0.095,0.097,9000,0
+BRLSW.US,D,20220805,000000,0.11,0.11,0.097,0.097,1643,0
+BRLSW.US,D,20220809,000000,0.097,0.1099,0.09,0.09,14867,0
+BRLSW.US,D,20220810,000000,0.0989,0.0989,0.09,0.09,5141,0
+BRLSW.US,D,20220811,000000,0.1099,0.1099,0.1099,0.1099,145,0
+BRLSW.US,D,20220812,000000,0.1,0.11,0.1,0.11,7510,0
+BRLSW.US,D,20220815,000000,0.1001,0.1001,0.1001,0.1001,200,0
+BRLSW.US,D,20220816,000000,0.1001,0.1096,0.0998,0.1096,8900,0
+BRLSW.US,D,20220817,000000,0.1097,0.1097,0.1097,0.1097,505,0
+BRLSW.US,D,20220818,000000,0.1001,0.1098,0.1001,0.1097,204509,0
+BRLSW.US,D,20220819,000000,0.109699,0.109699,0.109699,0.109699,2100,0
+BRLSW.US,D,20220822,000000,0.1098,0.1102,0.1051,0.11,65875,0
+BRLSW.US,D,20220824,000000,0.11,0.110001,0.0963,0.0963,3421,0
+BRLSW.US,D,20220825,000000,0.0901,0.1241,0.0834,0.1,7422,0
+BRLSW.US,D,20220826,000000,0.1099,0.1242,0.10495,0.1237,44549,0
+BRLSW.US,D,20220829,000000,0.119899,0.12,0.11,0.12,33675,0
+BRLSW.US,D,20220830,000000,0.11,0.11,0.1025,0.11,11060,0
+BRLSW.US,D,20220831,000000,0.100201,0.11,0.100201,0.11,5310,0
+BRLSW.US,D,20220901,000000,0.11,0.11,0.11,0.11,6814,0
+BRLSW.US,D,20220902,000000,0.105,0.105,0.105,0.105,866,0
+BRLSW.US,D,20220906,000000,0.11,0.11,0.1099,0.1099,7460,0
+BRLSW.US,D,20220907,000000,0.11,0.11,0.11,0.11,904,0
+BRLSW.US,D,20220908,000000,0.11,0.11,0.11,0.11,1200,0
+BRLSW.US,D,20220909,000000,0.12,0.12,0.11,0.11,7500,0
+BRLSW.US,D,20220912,000000,0.11,0.11,0.1099,0.1099,18200,0
+BRLSW.US,D,20220913,000000,0.11,0.11,0.1001,0.1098,5860,0
+BRLSW.US,D,20220914,000000,0.1,0.1099,0.1,0.103,3505,0
+BRLSW.US,D,20220915,000000,0.1168,0.1199,0.0932,0.1199,8585,0
+BRLSW.US,D,20220916,000000,0.0926,0.1097,0.0926,0.1097,1320,0
+BRLSW.US,D,20220919,000000,0.1,0.1005,0.093,0.094,62050,0
+BRLSW.US,D,20220920,000000,0.1001,0.1089,0.1001,0.1026,27760,0
+BRLSW.US,D,20220921,000000,0.1198,0.1198,0.1198,0.1198,100,0
+BRLSW.US,D,20220922,000000,0.1,0.10495,0.1,0.1,350,0
+BRLSW.US,D,20220923,000000,0.1,0.1003,0.0999,0.1,11360,0
+BRLSW.US,D,20220926,000000,0.095,0.1,0.095,0.0999,27715,0
+BRLSW.US,D,20220927,000000,0.095,0.1,0.0773,0.08,7453,0
+BRLSW.US,D,20220928,000000,0.105,0.105,0.0976,0.0976,245,0
+BRLSW.US,D,20220929,000000,0.09,0.09,0.08,0.09,8800,0
+BRLSW.US,D,20220930,000000,0.0989,0.1,0.09,0.09,900,0
+BRLSW.US,D,20221003,000000,0.09,0.1,0.084,0.099998,22322,0
+BRLSW.US,D,20221004,000000,0.09,0.0999,0.085,0.0999,9500,0
+BRLSW.US,D,20221005,000000,0.09,0.1,0.08,0.1,38264,0
+BRLSW.US,D,20221006,000000,0.09,0.09,0.081,0.081,1220,0
+BRLSW.US,D,20221007,000000,0.08,0.08,0.0698,0.0699,4434,0
+BRLSW.US,D,20221010,000000,0.0997,0.0997,0.0562,0.099,1700,0
+BRLSW.US,D,20221011,000000,0.07406,0.07406,0.0605,0.0699,26084,0
+BRLSW.US,D,20221012,000000,0.1116,0.1116,0.082,0.1116,250,0
+BRLSW.US,D,20221013,000000,0.0999,0.1,0.08625,0.08625,19150,0
+BRLSW.US,D,20221014,000000,0.085,0.0851,0.0625,0.075,7136,0
+BRLSW.US,D,20221017,000000,0.0997,0.1,0.0755,0.0899,10829,0
+BRLSW.US,D,20221018,000000,0.09,0.09,0.09,0.09,1600,0
+BRLSW.US,D,20221019,000000,0.09,0.09,0.089899,0.0899,5031,0
+BRLSW.US,D,20221020,000000,0.07,0.07,0.069899,0.07,39644,0
+BRLSW.US,D,20221021,000000,0.07,0.07,0.061,0.06935,13422,0
+BRLSW.US,D,20221024,000000,0.07,0.07,0.0597,0.06,92874,0
+BRLSW.US,D,20221025,000000,0.06,0.06,0.047399,0.0475,55728,0
+BRLSW.US,D,20221026,000000,0.05,0.05,0.0397,0.039965,209880,0
+BRLSW.US,D,20221027,000000,0.04,0.0575,0.0253,0.0575,62274,0
+BRLSW.US,D,20221028,000000,0.023,0.0595,0.022,0.0557,21500,0
+BRLSW.US,D,20221031,000000,0.09,0.09,0.09,0.09,500,0
+BRLSW.US,D,20221101,000000,0.0448,0.09,0.0361,0.0361,40400,0
+BRLSW.US,D,20221102,000000,0.07,0.08,0.0617,0.0617,2393,0
+BRLSW.US,D,20221103,000000,0.0797,0.08,0.0797,0.08,325,0
+BRLSW.US,D,20221107,000000,0.06,0.06,0.06,0.06,335,0
+BRLSW.US,D,20221108,000000,0.04,0.08,0.04,0.0706,2089,0
+BRLSW.US,D,20221109,000000,0.07,0.07,0.07,0.07,450,0
+BRLSW.US,D,20221110,000000,0.0566,0.069899,0.035,0.069899,19400,0
+BRLSW.US,D,20221111,000000,0.0508,0.0689,0.0508,0.0688,301,0
+BRLSW.US,D,20221114,000000,0.049,0.055,0.049,0.0549,143996,0
+BRLSW.US,D,20221115,000000,0.035,0.055899,0.035,0.055899,26725,0
+BRLSW.US,D,20221116,000000,0.047749,0.06,0.047749,0.0599,360,0
+BRLSW.US,D,20221117,000000,0.06,0.06,0.049899,0.0499,52846,0
+BRLSW.US,D,20221121,000000,0.05,0.0518,0.0499,0.0499,38598,0
+BRLSW.US,D,20221122,000000,0.0499,0.05,0.0499,0.0499,5085,0
+BRLSW.US,D,20221123,000000,0.035,0.05,0.035,0.049899,5995,0
+BRLSW.US,D,20221125,000000,0.03,0.0452,0.03,0.03,132060,0
+BRLSW.US,D,20221128,000000,0.039899,0.0432,0.0206,0.03,64237,0
+BRLSW.US,D,20221129,000000,0.03,0.0391,0.03,0.035,23944,0
+BRLSW.US,D,20221130,000000,0.029899,0.035,0.029899,0.0316,33007,0
+BRLSW.US,D,20221201,000000,0.0325,0.0375,0.0289,0.0289,7800,0
+BRLSW.US,D,20221202,000000,0.0548,0.0548,0.029,0.03,28600,0
+BRLSW.US,D,20221205,000000,0.03,0.0488,0.03,0.0433,1000,0
+BRLSW.US,D,20221206,000000,0.03,0.0405,0.03,0.0405,600,0
+BRLSW.US,D,20221207,000000,0.03,0.0301,0.03,0.0301,4123,0
+BRLSW.US,D,20221208,000000,0.03,0.0311,0.0288,0.0301,1500,0
+BRLSW.US,D,20221209,000000,0.033,0.033,0.033,0.033,100,0
+BRLSW.US,D,20221212,000000,0.03,0.03,0.03,0.03,100,0
+BRLSW.US,D,20221213,000000,0.0385,0.0385,0.0375,0.0375,200,0
+BRLSW.US,D,20221215,000000,0.03,0.033,0.0057,0.0246,36897,0
+BRLSW.US,D,20221216,000000,0.035,0.035,0.0292,0.0292,27951,0
+BRLSW.US,D,20221219,000000,0.034351,0.034351,0.03,0.03,3438,0
+BRLSW.US,D,20221220,000000,0.04,0.04,0.04,0.04,1668,0
+BRLSW.US,D,20221221,000000,0.04,0.04,0.03,0.03,61774,0
+BRLSW.US,D,20221222,000000,0.0563,0.0564,0.0457,0.0457,1120,0
+BRLSW.US,D,20221223,000000,0.030001,0.030001,0.030001,0.030001,660,0
+BRLSW.US,D,20221227,000000,0.0401,0.0401,0.03,0.034,11100,0
+BRLSW.US,D,20221228,000000,0.03,0.036799,0.026,0.036799,21009,0
+BRLSW.US,D,20221229,000000,0.037,0.04,0.037,0.04,2590,0
+BRLSW.US,D,20221230,000000,0.04,0.04,0.037,0.04,26720,0
+BRLSW.US,D,20230103,000000,0.04,0.04,0.0398,0.04,55821,0
+BRLSW.US,D,20230104,000000,0.04,0.04,0.04,0.04,20261,0
+BRLSW.US,D,20230105,000000,0.049,0.049,0.049,0.049,100,0
+BRLSW.US,D,20230106,000000,0.05,0.05,0.0499,0.04999,6000,0
+BRLSW.US,D,20230109,000000,0.049,0.05,0.049,0.05,9500,0
+BRLSW.US,D,20230110,000000,0.05,0.05,0.047399,0.0499,47028,0
+BRLSW.US,D,20230111,000000,0.05,0.05,0.048401,0.0499,30729,0
+BRLSW.US,D,20230112,000000,0.04,0.05,0.04,0.05,4501,0
+BRLSW.US,D,20230113,000000,0.041,0.0499,0.041,0.0499,1625,0
+BRLSW.US,D,20230117,000000,0.041,0.05,0.04,0.05,33300,0
+BRLSW.US,D,20230118,000000,0.05,0.059899,0.04,0.059899,2428,0
+BRLSW.US,D,20230125,000000,0.04,0.05,0.04,0.05,7946,0
+BRLSW.US,D,20230126,000000,0.0436,0.0599,0.0436,0.0451,4000,0
+BRLSW.US,D,20230127,000000,0.0451,0.055,0.0451,0.055,986,0
+BRLSW.US,D,20230130,000000,0.06,0.1084,0.06,0.09,79561,0
+BRLSW.US,D,20230131,000000,0.095,0.095,0.0885,0.09,134884,0
+BRLSW.US,D,20230201,000000,0.092,0.092,0.0841,0.0897,47676,0
+BRLSW.US,D,20230202,000000,0.09,0.09,0.0668,0.09,40923,0
+BRLSW.US,D,20230203,000000,0.09,0.09,0.0756,0.09,332934,0
+BRLSW.US,D,20230206,000000,0.09,0.09,0.0852,0.0852,147655,0
+BRLSW.US,D,20230207,000000,0.1999,0.1999,0.1482,0.1482,201,0
+BRLSW.US,D,20230208,000000,0.1,0.1,0.08,0.0979,268028,0
+BRLSW.US,D,20230209,000000,0.14,0.149,0.1001,0.13,67406,0
+BRLSW.US,D,20230210,000000,0.13,0.1495,0.13,0.1495,96767,0
+BRLSW.US,D,20230213,000000,0.149,0.149,0.102,0.149,6300,0
+BRLSW.US,D,20230214,000000,0.13,0.1599,0.13,0.1452,37881,0
+BRLSW.US,D,20230215,000000,0.145,0.1679,0.144626,0.15,101759,0
+BRLSW.US,D,20230216,000000,0.15,0.159,0.15,0.15,27890,0
+BRLSW.US,D,20230217,000000,0.1414,0.1598,0.1413,0.1597,26020,0
+BRLSW.US,D,20230221,000000,0.1597,0.1654,0.11,0.1101,50695,0
+BRLSW.US,D,20230222,000000,0.16549,0.16549,0.1036,0.1298,52750,0
+BRLSW.US,D,20230223,000000,0.1048,0.13,0.1023,0.126,59829,0
+BRLSW.US,D,20230224,000000,0.1099,0.1099,0.0511,0.0796,1122712,0
+BRLSW.US,D,20230227,000000,0.079,0.0816,0.052,0.0802,223949,0
+BRLSW.US,D,20230228,000000,0.0802,0.087399,0.07,0.073,64135,0
+BRLSW.US,D,20230301,000000,0.08,0.08,0.066,0.072,125582,0
+BRLSW.US,D,20230302,000000,0.0849,0.104,0.0839,0.09,155069,0
+BRLSW.US,D,20230303,000000,0.08,0.09,0.0701,0.085,31130,0
+BRLSW.US,D,20230306,000000,0.085,0.085,0.0601,0.0715,96160,0
+BRLSW.US,D,20230307,000000,0.075292,0.075292,0.075292,0.075292,3500,0
+BRLSW.US,D,20230309,000000,0.07,0.0789,0.07,0.07,71953,0
+BRLSW.US,D,20230310,000000,0.075,0.0791,0.075,0.076,70642,0
+BRLSW.US,D,20230314,000000,0.079,0.0798,0.0637,0.0637,67058,0
+BRLSW.US,D,20230315,000000,0.074899,0.074899,0.0637,0.065,20600,0
+BRLSW.US,D,20230316,000000,0.065,0.077,0.0601,0.0601,35928,0
+BRLSW.US,D,20230317,000000,0.0688,0.0688,0.0599,0.0599,8820,0
+BRLSW.US,D,20230320,000000,0.065,0.065,0.0638,0.065,2100,0
+BRLSW.US,D,20230321,000000,0.065101,0.069,0.0606,0.0689,13200,0
+BRLSW.US,D,20230322,000000,0.0749,0.0749,0.0749,0.0749,200,0
+BRLSW.US,D,20230323,000000,0.068,0.068,0.068,0.068,20000,0
+BRLSW.US,D,20230324,000000,0.055201,0.066928,0.0551,0.0551,6000,0
+BRLSW.US,D,20230327,000000,0.056,0.056,0.05,0.05,9181,0
+BRLSW.US,D,20230328,000000,0.062899,0.062899,0.062899,0.062899,300,0
+BRLSW.US,D,20230329,000000,0.05,0.0509,0.0352,0.05,11868,0
+BRLSW.US,D,20230330,000000,0.05,0.051,0.05,0.051,15800,0
+BRLSW.US,D,20230331,000000,0.045599,0.049899,0.045599,0.049899,300,0
+BRLSW.US,D,20230403,000000,0.05,0.0522,0.0488,0.0522,32948,0
+BRLSW.US,D,20230404,000000,0.04,0.0589,0.04,0.0589,17178,0
+BRLSW.US,D,20230406,000000,0.06,0.0629,0.0522,0.0629,701,0
+BRLSW.US,D,20230410,000000,0.0585,0.0585,0.0564,0.0565,900,0
+BRLSW.US,D,20230412,000000,0.044,0.044,0.0396,0.0414,60100,0
+BRLSW.US,D,20230413,000000,0.06,0.06,0.06,0.06,220,0
+BRLSW.US,D,20230417,000000,0.0458,0.0472,0.041,0.041,3100,0
+BRLSW.US,D,20230418,000000,0.051499,0.058,0.0451,0.045201,6598,0
+BRLSW.US,D,20230419,000000,0.0518,0.0556,0.045,0.0556,8700,0
+BRLSW.US,D,20230420,000000,0.0571,0.0571,0.042,0.042,31000,0
+BRLSW.US,D,20230421,000000,0.0481,0.049,0.0481,0.049,5400,0
+BRLSW.US,D,20230424,000000,0.042,0.0421,0.042,0.042,36666,0
+BRLSW.US,D,20230425,000000,0.042,0.042,0.037,0.037,7540,0
+BRLSW.US,D,20230426,000000,0.041999,0.041999,0.037,0.037,12302,0
+BRLSW.US,D,20230427,000000,0.035,0.0375,0.035,0.035,7598,0
+BRLSW.US,D,20230501,000000,0.0401,0.0425,0.04,0.04,9150,0
+BRLSW.US,D,20230502,000000,0.0301,0.06,0.03,0.036,21708,0
+BRLSW.US,D,20230503,000000,0.0313,0.0412,0.0313,0.0314,35130,0
+BRLSW.US,D,20230504,000000,0.022,0.04,0.022,0.0399,5300,0
+BRLSW.US,D,20230505,000000,0.0457,0.0457,0.0457,0.0457,200,0
+BRLSW.US,D,20230512,000000,0.03,0.0485,0.03,0.0485,4200,0
+BRLSW.US,D,20230515,000000,0.0257,0.0485,0.0257,0.0485,608,0
+BRLSW.US,D,20230517,000000,0.0344,0.035,0.0344,0.035,600,0
+BRLSW.US,D,20230518,000000,0.0401,0.046663,0.0339,0.046663,400,0
+BRLSW.US,D,20230522,000000,0.028,0.0485,0.028,0.0449,4800,0
+BRLSW.US,D,20230524,000000,0.045,0.0457,0.045,0.0457,6906,0
+BRLSW.US,D,20230525,000000,0.0282,0.0283,0.0282,0.0283,1000,0
+BRLSW.US,D,20230526,000000,0.0463,0.0463,0.0462,0.0463,1866,0
+BRLSW.US,D,20230530,000000,0.0404,0.0404,0.0404,0.0404,400,0
+BRLSW.US,D,20230531,000000,0.04,0.04,0.04,0.04,12400,0
+BRLSW.US,D,20230602,000000,0.0304,0.0485,0.0304,0.0485,700,0
+BRLSW.US,D,20230608,000000,0.0484,0.0485,0.04,0.048,32085,0
+BRLSW.US,D,20230609,000000,0.048399,0.048399,0.048399,0.048399,354,0
+BRLSW.US,D,20230612,000000,0.0485,0.0485,0.0485,0.0485,41200,0
+BRLSW.US,D,20230615,000000,0.0485,0.0485,0.0485,0.0485,4600,0
+BRLSW.US,D,20230616,000000,0.046101,0.058001,0.046,0.046,6800,0
+BRLSW.US,D,20230620,000000,0.0505,0.0505,0.0505,0.0505,375,0
+BRLSW.US,D,20230621,000000,0.0335,0.0335,0.033469,0.033469,6100,0
+BRLSW.US,D,20230622,000000,0.045999,0.05,0.0419,0.05,56788,0
+BRLSW.US,D,20230623,000000,0.05,0.0525,0.05,0.0525,8865,0
+BRLSW.US,D,20230626,000000,0.0475,0.0609,0.0475,0.0609,3142,0
+BRLSW.US,D,20230627,000000,0.0531,0.0675,0.0356,0.0675,25301,0
+BRLSW.US,D,20230628,000000,0.0606,0.0606,0.0605,0.0606,516,0
+BRLSW.US,D,20230629,000000,0.053,0.0558,0.0356,0.0552,23000,0
+BRLSW.US,D,20230630,000000,0.0574,0.0574,0.0574,0.0574,100,0
+BRLSW.US,D,20230705,000000,0.0675,0.0675,0.0675,0.0675,1000,0
+BRLSW.US,D,20230706,000000,0.0654,0.0675,0.0654,0.0675,18260,0
+BRLSW.US,D,20230707,000000,0.0674,0.0708,0.0674,0.0708,6764,0
+BRLSW.US,D,20230711,000000,0.0737,0.0856,0.0737,0.0856,25253,0
+BRLSW.US,D,20230712,000000,0.0747,0.0747,0.0747,0.0747,300,0
+BRLSW.US,D,20230714,000000,0.086,0.0902,0.086,0.09,52047,0
+BRLSW.US,D,20230717,000000,0.09,0.11,0.09,0.105,151226,0
+BRLSW.US,D,20230718,000000,0.0933,0.1,0.0767,0.1,613771,0
+BRLSW.US,D,20230719,000000,0.0873,0.0877,0.0801,0.0877,800,0
+BRLSW.US,D,20230720,000000,0.0942,0.1,0.094,0.1,2000,0
+BRLSW.US,D,20230721,000000,0.1,0.1,0.09,0.09,4190,0
+BRLSW.US,D,20230724,000000,0.1031,0.1101,0.0735,0.0802,64595,0
+BRLSW.US,D,20230725,000000,0.09,0.1,0.09,0.1,10138,0
+BRLSW.US,D,20230726,000000,0.09,0.0901,0.0807,0.0899,51530,0
+BRLSW.US,D,20230727,000000,0.103,0.11,0.103,0.11,500,0
+BRLSW.US,D,20230728,000000,0.089,0.1,0.0802,0.1,63708,0
+BRLSW.US,D,20230731,000000,0.1,0.1,0.098,0.1,23100,0
+BRLSW.US,D,20230801,000000,0.1,0.1,0.0982,0.0982,8488,0
+BRLSW.US,D,20230802,000000,0.0982,0.0982,0.0621,0.0621,36746,0
+BRLSW.US,D,20230803,000000,0.0712,0.072,0.06,0.06,17782,0
+BRLSW.US,D,20230804,000000,0.0796,0.08,0.0796,0.08,746,0
+BRLSW.US,D,20230807,000000,0.0826,0.0827,0.0826,0.0826,2700,0
+BRLSW.US,D,20230808,000000,0.081,0.0811,0.081,0.0811,200,0
+BRLSW.US,D,20230809,000000,0.0827,0.0828,0.0795,0.0819,7144,0
+BRLSW.US,D,20230811,000000,0.1,0.100201,0.0938,0.1,58658,0
+BRLSW.US,D,20230814,000000,0.1,0.124899,0.1,0.124899,101612,0
+BRLSW.US,D,20230815,000000,0.125,0.125,0.11,0.11,10490,0
+BRLSW.US,D,20230816,000000,0.1228,0.160101,0.1228,0.16,56223,0
+BRLSW.US,D,20230817,000000,0.15,0.1732,0.142,0.16,26062,0
+BRLSW.US,D,20230818,000000,0.16,0.160101,0.158,0.16,195216,0
+BRLSW.US,D,20230821,000000,0.16,0.162,0.16,0.16,85131,0
+BRLSW.US,D,20230822,000000,0.17,0.17,0.17,0.17,100,0
+BRLSW.US,D,20230823,000000,0.16,0.18,0.145,0.176,206259,0
+BRLSW.US,D,20230824,000000,0.18,0.18,0.16,0.16,4631,0
+BRLSW.US,D,20230825,000000,0.16,0.16,0.16,0.16,5788,0
+BRLSW.US,D,20230828,000000,0.16,0.176,0.16,0.16,15690,0
+BRLSW.US,D,20230829,000000,0.160101,0.16875,0.16,0.16,10012,0
+BRLSW.US,D,20230830,000000,0.176,0.176,0.1601,0.1601,5499,0
+BRLSW.US,D,20230831,000000,0.16,0.175,0.16,0.175,50100,0
+BRLSW.US,D,20230901,000000,0.16,0.16,0.16,0.16,606,0
+BRLSW.US,D,20230905,000000,0.16,0.165,0.16,0.165,264600,0
+BRLSW.US,D,20230906,000000,0.165,0.17,0.165,0.17,2292,0
+BRLSW.US,D,20230907,000000,0.17,0.175,0.16,0.16,64341,0
+BRLSW.US,D,20230908,000000,0.16,0.17,0.16,0.16,17191,0
+BRLSW.US,D,20230911,000000,0.175,0.175,0.175,0.175,100,0
+BRLSW.US,D,20230914,000000,0.16,0.1735,0.16,0.1735,35100,0
+BRLSW.US,D,20230915,000000,0.16,0.16,0.16,0.16,2886,0
+BRLSW.US,D,20230918,000000,0.1601,0.1647,0.1601,0.1601,8800,0
+BRLSW.US,D,20230919,000000,0.1646,0.1646,0.1646,0.1646,200,0
+BRLSW.US,D,20230920,000000,0.16,0.16,0.16,0.16,4800,0
+BRLSW.US,D,20230921,000000,0.15,0.150001,0.15,0.15,1760,0
+BRLSW.US,D,20230922,000000,0.16,0.175,0.16,0.175,1962,0
+BRLSW.US,D,20230925,000000,0.1529,0.161081,0.1528,0.1528,5000,0
+BRLSW.US,D,20230926,000000,0.16,0.16,0.16,0.16,1800,0
+BRLSW.US,D,20230927,000000,0.175,0.175,0.1749,0.1749,200,0
+BRLSW.US,D,20231002,000000,0.0621,0.13,0.0621,0.13,24866,0
+BRLSW.US,D,20231003,000000,0.13,0.13,0.12,0.13,150000,0
+BRLSW.US,D,20231004,000000,0.13,0.1344,0.13,0.1344,4194,0
+BRLSW.US,D,20231005,000000,0.13,0.145,0.13,0.145,10810,0
+BRLSW.US,D,20231010,000000,0.139899,0.139899,0.139899,0.139899,200,0
+BRLSW.US,D,20231012,000000,0.1053,0.106,0.0974,0.1,10809,0
+BRLSW.US,D,20231013,000000,0.09,0.09,0.09,0.09,2372,0
+BRLSW.US,D,20231016,000000,0.09,0.09,0.073,0.09,19350,0
+BRLSW.US,D,20231023,000000,0.09,0.09,0.09,0.09,23958,0
+BRLSW.US,D,20231030,000000,0.0867,0.0867,0.0647,0.075,8505,0
+BRLSW.US,D,20231031,000000,0.045,0.09,0.026,0.09,23823,0
+BRLSW.US,D,20231103,000000,0.0982,0.110822,0.0982,0.11,17300,0
+BRLSW.US,D,20231107,000000,0.106,0.11,0.106,0.11,800,0
+BRLSW.US,D,20231108,000000,0.0936,0.0936,0.09,0.0903,10000,0
+BRLSW.US,D,20231109,000000,0.09,0.09,0.09,0.09,1974,0
+BRLSW.US,D,20231113,000000,0.09,0.0999,0.09,0.095,20030,0
+BRLSW.US,D,20231115,000000,0.098,0.098,0.09,0.09,7300,0
+BRLSW.US,D,20231120,000000,0.1,0.1,0.1,0.1,1456,0
+BRLSW.US,D,20231122,000000,0.15,0.15,0.09,0.09,104635,0
+BRLSW.US,D,20231124,000000,0.09,0.09,0.09,0.09,1095,0
+BRLSW.US,D,20231127,000000,0.09,0.09,0.09,0.09,16900,0
+BRLSW.US,D,20231128,000000,0.1499,0.1499,0.1499,0.1499,100,0
+BRLSW.US,D,20231201,000000,0.1,0.1,0.1,0.1,200,0
+BRLSW.US,D,20231204,000000,0.1,0.1,0.1,0.1,200,0
+BRLSW.US,D,20231205,000000,0.054,0.06,0.0389,0.0515,34103,0
+BRLSW.US,D,20231206,000000,0.05,0.05,0.0387,0.0472,10303,0
+BRLSW.US,D,20231207,000000,0.087,0.1,0.087,0.1,500,0
+BRLSW.US,D,20231208,000000,0.0402,0.08,0.0402,0.08,2884,0
+BRLSW.US,D,20231212,000000,0.0654,0.0654,0.0654,0.0654,120,0
+BRLSW.US,D,20231213,000000,0.0501,0.0663,0.0501,0.0663,1801,0
+BRLSW.US,D,20231214,000000,0.0522,0.06,0.047,0.048,21933,0
+BRLSW.US,D,20231215,000000,0.0499,0.05,0.048,0.05,11903,0
+BRLSW.US,D,20231218,000000,0.05,0.05,0.048,0.048,17850,0
+BRLSW.US,D,20231219,000000,0.0469,0.047,0.0469,0.047,256,0
+BRLSW.US,D,20231220,000000,0.0474,0.0479,0.0474,0.0478,930,0
+BRLSW.US,D,20231221,000000,0.048,0.085,0.048,0.05,12782,0
+BRLSW.US,D,20231222,000000,0.048,0.048,0.042,0.042,52425,0
+BRLSW.US,D,20231226,000000,0.043,0.085,0.043,0.073,3700,0
+BRLSW.US,D,20231227,000000,0.0784,0.13,0.06,0.06,130100,0
+BRLSW.US,D,20231228,000000,0.06,0.065,0.0519,0.052,34280,0
+BRLSW.US,D,20231229,000000,0.05,0.1,0.0499,0.05,24008,0
+BRLSW.US,D,20240105,000000,0.0531,0.0533,0.0501,0.0501,3000,0
+BRLSW.US,D,20240108,000000,0.05,0.1,0.05,0.1,10550,0
+BRLSW.US,D,20240109,000000,0.0923,0.098,0.0923,0.098,850,0
+BRLSW.US,D,20240110,000000,0.0411,0.0411,0.0411,0.0411,284,0
+BRLSW.US,D,20240111,000000,0.09,0.1,0.09,0.1,1800,0
+BRLSW.US,D,20240112,000000,0.079,0.08,0.079,0.08,7900,0
+BRLSW.US,D,20240117,000000,0.0725,0.0958,0.0725,0.0837,17300,0
+BRLSW.US,D,20240119,000000,0.0999,0.0999,0.0999,0.0999,400,0
+BRLSW.US,D,20240122,000000,0.1084,0.1084,0.1005,0.1005,500,0
+BRLSW.US,D,20240123,000000,0.109,0.11,0.1011,0.11,225086,0
+BRLSW.US,D,20240125,000000,0.125,0.1499,0.11,0.11,197673,0
+BRLSW.US,D,20240126,000000,0.09,0.0939,0.09,0.0939,451,0
+BRLSW.US,D,20240130,000000,0.09,0.1399,0.0811,0.0811,62678,0
+BRLSW.US,D,20240131,000000,0.09,0.09,0.081,0.09,4650,0
+BRLSW.US,D,20240202,000000,0.091,0.091,0.071,0.0711,62684,0
+BRLSW.US,D,20240206,000000,0.0898,0.09,0.0651,0.0651,28435,0
+BRLSW.US,D,20240207,000000,0.0701,0.1299,0.0701,0.0801,36498,0
+BRLSW.US,D,20240208,000000,0.13,0.14,0.0711,0.1,32300,0
+BRLSW.US,D,20240209,000000,0.16,0.2,0.12,0.15,249100,0
+BRLSW.US,D,20240212,000000,0.17,0.17,0.13,0.1404,288409,0
+BRLSW.US,D,20240213,000000,0.1405,0.16,0.103,0.135,36419,0
+BRLSW.US,D,20240214,000000,0.16,0.16,0.1275,0.1278,70937,0
+BRLSW.US,D,20240215,000000,0.116,0.1479,0.104,0.104,116418,0
+BRLSW.US,D,20240216,000000,0.1051,0.1197,0.084,0.0901,67942,0
+BRLSW.US,D,20240220,000000,0.0888,0.13,0.0888,0.1,41044,0
+BRLSW.US,D,20240221,000000,0.1199,0.1199,0.1,0.1025,14878,0
+BRLSW.US,D,20240222,000000,0.1099,0.1199,0.105,0.11,224620,0
+BRLSW.US,D,20240223,000000,0.1112,0.1144,0.111,0.1111,17357,0
+BRLSW.US,D,20240226,000000,0.111,0.1178,0.111,0.1149,16703,0
+BRLSW.US,D,20240227,000000,0.12,0.123351,0.12,0.1202,10224,0
+BRLSW.US,D,20240228,000000,0.13,0.1601,0.1203,0.14,206813,0
+BRLSW.US,D,20240229,000000,0.16,0.16,0.14,0.14,4413,0
+BRLSW.US,D,20240301,000000,0.1401,0.1674,0.14,0.1501,217303,0
+BRLSW.US,D,20240304,000000,0.1511,0.1699,0.14,0.1401,116032,0
+BRLSW.US,D,20240305,000000,0.14,0.1413,0.14,0.14,11488,0
+BRLSW.US,D,20240306,000000,0.14,0.15,0.14,0.15,41908,0
+BRLSW.US,D,20240307,000000,0.151,0.1599,0.15,0.1549,4840,0
+BRLSW.US,D,20240308,000000,0.15,0.155,0.15,0.1539,5346,0
+BRLSW.US,D,20240311,000000,0.154,0.154,0.14,0.1401,34987,0
+BRLSW.US,D,20240312,000000,0.14,0.155,0.14,0.155,99562,0
+BRLSW.US,D,20240313,000000,0.14,0.155,0.14,0.155,9228,0
+BRLSW.US,D,20240314,000000,0.1401,0.155,0.14,0.155,3101,0
+BRLSW.US,D,20240315,000000,0.14,0.1549,0.14,0.14,1117,0
+BRLSW.US,D,20240318,000000,0.1401,0.1501,0.14,0.14,25469,0
+BRLSW.US,D,20240319,000000,0.1598,0.16,0.14,0.16,55676,0
+BRLSW.US,D,20240320,000000,0.1501,0.1501,0.136,0.136,10360,0
+BRLSW.US,D,20240321,000000,0.1361,0.14,0.136,0.136,1507,0
+BRLSW.US,D,20240322,000000,0.131,0.1498,0.12,0.1384,72641,0
+BRLSW.US,D,20240325,000000,0.1502,0.1502,0.1497,0.15,20785,0
+BRLSW.US,D,20240326,000000,0.1498,0.165,0.121,0.149217,10128,0
+BRLSW.US,D,20240327,000000,0.131,0.15,0.1297,0.131,228073,0
+BRLSW.US,D,20240328,000000,0.14,0.1419,0.131,0.14,1559406,0
+BRLSW.US,D,20240401,000000,0.15,0.15,0.15,0.15,6000,0
+BRLSW.US,D,20240402,000000,0.14961,0.14961,0.14961,0.14961,130,0
+BRLSW.US,D,20240404,000000,0.11,0.14,0.11,0.14,13510,0
+BRLSW.US,D,20240405,000000,0.12,0.14,0.11,0.14,9400,0
+BRLSW.US,D,20240409,000000,0.111,0.111,0.111,0.111,150,0
+BRLSW.US,D,20240410,000000,0.14,0.1425,0.1201,0.1201,84303,0
+BRLSW.US,D,20240411,000000,0.1229,0.1229,0.1229,0.1229,520,0
+BRLSW.US,D,20240412,000000,0.123,0.123,0.123,0.123,376,0
+BRLSW.US,D,20240415,000000,0.1263,0.1263,0.1263,0.1263,100,0
+BRLSW.US,D,20240416,000000,0.125,0.17,0.115,0.1152,19579,0
+BRLSW.US,D,20240419,000000,0.116,0.14,0.111,0.14,4814,0
+BRLSW.US,D,20240422,000000,0.1122,0.129,0.111,0.129,3206,0
+BRLSW.US,D,20240423,000000,0.1121,0.1291,0.11,0.11,57234,0
+BRLSW.US,D,20240424,000000,0.1199,0.1199,0.1199,0.1199,216,0
+BRLSW.US,D,20240426,000000,0.11,0.1101,0.11,0.11,25018,0
+BRLSW.US,D,20240430,000000,0.11,0.11,0.11,0.11,376,0
+BRLSW.US,D,20240501,000000,0.11,0.125,0.1,0.101,437666,0
+BRLSW.US,D,20240502,000000,0.101,0.119,0.101,0.101,17000,0
+BRLSW.US,D,20240503,000000,0.101,0.101,0.084,0.084,16508,0
+BRLSW.US,D,20240506,000000,0.084,0.0998,0.084,0.084,550,0
+BRLSW.US,D,20240507,000000,0.084,0.084,0.0701,0.0701,7708,0
+BRLSW.US,D,20240508,000000,0.0702,0.0704,0.0702,0.0702,800,0
+BRLSW.US,D,20240509,000000,0.08,0.08,0.07,0.07,16892,0
+BRLSW.US,D,20240514,000000,0.053955,0.054181,0.053955,0.054181,1168,0
+BRLSW.US,D,20240515,000000,0.055,0.06,0.0541,0.0553,17195,0
+BRLSW.US,D,20240516,000000,0.06,0.06,0.06,0.06,425,0
+BRLSW.US,D,20240517,000000,0.0563,0.06,0.0563,0.0599,3942,0
+BRLSW.US,D,20240520,000000,0.06,0.06,0.05,0.05,2660,0
+BRLSW.US,D,20240521,000000,0.06,0.15,0.0599,0.09,911143,0
+BRLSW.US,D,20240522,000000,0.09,0.1125,0.0701,0.0775,46056,0
+BRLSW.US,D,20240523,000000,0.0995,0.11,0.0925,0.0926,18720,0
+BRLSW.US,D,20240524,000000,0.12,0.12,0.065,0.0785,20364,0
+BRLSW.US,D,20240528,000000,0.0995,0.1098,0.08,0.0925,66822,0
+BRLSW.US,D,20240529,000000,0.0825,0.099,0.0807,0.0814,33746,0
+BRLSW.US,D,20240530,000000,0.0825,0.12,0.0815,0.0815,1815,0
+BRLSW.US,D,20240531,000000,0.1188,0.12,0.0891,0.0951,4631,0
+BRLSW.US,D,20240603,000000,0.095,0.12,0.095,0.0951,68231,0
+BRLSW.US,D,20240604,000000,0.099,0.1,0.0651,0.07955,77847,0
+BRLSW.US,D,20240605,000000,0.099,0.1,0.0851,0.0999,34873,0
+BRLSW.US,D,20240606,000000,0.112251,0.112251,0.086,0.0888,6301,0
+BRLSW.US,D,20240607,000000,0.0986,0.1,0.06,0.06,205111,0
+BRLSW.US,D,20240610,000000,0.06,0.06,0.037649,0.0586,483586,0
+BRLSW.US,D,20240611,000000,0.05055,0.0576,0.05055,0.0525,1650,0
+BRLSW.US,D,20240612,000000,0.041,0.0576,0.041,0.0525,8500,0
+BRLSW.US,D,20240613,000000,0.051,0.0559,0.0479,0.055,54590,0
+BRLSW.US,D,20240614,000000,0.0551,0.0684,0.0551,0.061,51564,0
+BRLSW.US,D,20240617,000000,0.0644,0.065,0.0556,0.058,281081,0
+BRLSW.US,D,20240618,000000,0.058,0.075,0.058,0.0749,94254,0
+BRLSW.US,D,20240620,000000,0.058,0.07,0.058,0.07,15456,0
+BRLSW.US,D,20240621,000000,0.078,0.078,0.078,0.078,1000,0
+BRLSW.US,D,20240624,000000,0.079,0.089,0.0627,0.07,17140,0
+BRLSW.US,D,20240625,000000,0.0773,0.0799,0.0693,0.0799,4387,0
+BRLSW.US,D,20240626,000000,0.0701,0.0702,0.07,0.07,20325,0
+BRLSW.US,D,20240627,000000,0.07,0.07,0.0602,0.0604,11015,0
+BRLSW.US,D,20240628,000000,0.06,0.082648,0.06,0.0681,53900,0
+BRLSW.US,D,20240701,000000,0.069,0.069,0.0601,0.0688,1850,0
+BRLSW.US,D,20240702,000000,0.065,0.0845,0.065,0.08,2262,0
+BRLSW.US,D,20240705,000000,0.08,0.08,0.0736,0.0736,28270,0
+BRLSW.US,D,20240708,000000,0.0617,0.08,0.06,0.06,17031,0
+BRLSW.US,D,20240709,000000,0.077,0.077,0.07,0.073729,19203,0
+BRLSW.US,D,20240710,000000,0.0601,0.072957,0.0601,0.07,2400,0
+BRLSW.US,D,20240711,000000,0.0725,0.074775,0.0725,0.0725,1450,0
+BRLSW.US,D,20240712,000000,0.0725,0.08,0.0725,0.0783,157333,0
+BRLSW.US,D,20240715,000000,0.0726,0.0726,0.0725,0.0726,1600,0
+BRLSW.US,D,20240717,000000,0.075,0.0814,0.07,0.0701,40209,0
+BRLSW.US,D,20240718,000000,0.0799,0.0814,0.07,0.0799,2195,0
+BRLSW.US,D,20240719,000000,0.07495,0.07495,0.07,0.07,1150,0
+BRLSW.US,D,20240722,000000,0.0786,0.0786,0.0786,0.0786,195,0
+BRLSW.US,D,20240723,000000,0.07,0.07,0.07,0.07,600,0
+BRLSW.US,D,20240724,000000,0.0747,0.0747,0.0401,0.06,183427,0
+BRLSW.US,D,20240725,000000,0.0498,0.0505,0.0442,0.0442,1479,0
+BRLSW.US,D,20240726,000000,0.0505,0.0505,0.0479,0.05,110920,0
+BRLSW.US,D,20240729,000000,0.054951,0.055049,0.054951,0.055,949,0
+BRLSW.US,D,20240730,000000,0.0593,0.0739,0.0552,0.0552,11501,0
+BRLSW.US,D,20240731,000000,0.0664,0.067,0.0581,0.0601,16691,0
+BRLSW.US,D,20240805,000000,0.0501,0.0545,0.0501,0.0512,49786,0
+BRLSW.US,D,20240806,000000,0.0584,0.0675,0.0501,0.0501,7439,0
+BRLSW.US,D,20240808,000000,0.0505,0.0675,0.0505,0.0571,56531,0
+BRLSW.US,D,20240809,000000,0.057,0.0585,0.057,0.0584,67539,0
+BRLSW.US,D,20240812,000000,0.057,0.065,0.057,0.057,4750,0
+BRLSW.US,D,20240813,000000,0.057,0.057,0.057,0.057,150,0
+BRLSW.US,D,20240814,000000,0.057,0.058407,0.057,0.057,7858,0
+BRLSW.US,D,20240815,000000,0.057,0.0634,0.057,0.0576,650,0
+BRLSW.US,D,20240816,000000,0.06,0.0638,0.06,0.06,1250,0
+BRLSW.US,D,20240819,000000,0.06,0.06375,0.06,0.06,8735,0
+BRLSW.US,D,20240822,000000,0.06165,0.062513,0.06,0.06,3250,0
+BRLSW.US,D,20240823,000000,0.06,0.06,0.06,0.06,1400,0
+BRLSW.US,D,20240826,000000,0.06,0.063751,0.06,0.06,19213,0
+BRLSW.US,D,20240827,000000,0.0628,0.0628,0.06,0.06,600,0
+BRLSW.US,D,20240829,000000,0.0636,0.07,0.0636,0.064,9551,0
+BRLSW.US,D,20240830,000000,0.068,0.0704,0.065,0.0696,5772,0
+BRLSW.US,D,20240903,000000,0.0651,0.09,0.065,0.0699,45923,0
+BRLSW.US,D,20240904,000000,0.0656,0.0656,0.065,0.065,82142,0
+BRLSW.US,D,20240905,000000,0.065,0.065,0.065,0.065,2100,0
+BRLSW.US,D,20240906,000000,0.065,0.0651,0.06,0.06,21000,0
+BRLSW.US,D,20240909,000000,0.065,0.1171,0.065,0.0651,35331,0
+BRLSW.US,D,20240910,000000,0.1017,0.1017,0.0701,0.0702,984,0
+BRLSW.US,D,20240911,000000,0.065,0.065,0.061,0.061,600,0
+BRLSW.US,D,20240912,000000,0.061101,0.0898,0.061,0.0668,5060,0
+BRLSW.US,D,20240916,000000,0.07,0.0792,0.07,0.0762,3393,0
+BRLSW.US,D,20240917,000000,0.062,0.0725,0.062,0.0673,6400,0
+BRLSW.US,D,20240918,000000,0.0673,0.0725,0.0621,0.0681,5717,0
+BRLSW.US,D,20240919,000000,0.0693,0.0849,0.0621,0.07,75804,0
+BRLSW.US,D,20240923,000000,0.07,0.07,0.0693,0.07,2701,0
+BRLSW.US,D,20240924,000000,0.0832,0.0849,0.0621,0.06455,28849,0
+BRLSW.US,D,20240926,000000,0.07,0.0723,0.07,0.07,1225,0
+BRLSW.US,D,20241002,000000,0.0818,0.0818,0.07,0.07,4660,0
+BRLSW.US,D,20241003,000000,0.0693,0.07,0.0693,0.0693,412,0
+BRLSW.US,D,20241007,000000,0.07,0.0847,0.0693,0.07,15200,0
+BRLSW.US,D,20241008,000000,0.0743,0.0848,0.0743,0.075,68290,0
+BRLSW.US,D,20241009,000000,0.0701,0.075,0.0701,0.0703,18000,0
+BRLSW.US,D,20241010,000000,0.070437,0.084,0.064357,0.069109,7960,0
+BRLSW.US,D,20241011,000000,0.07,0.07,0.07,0.07,553,0
+BRLSW.US,D,20241014,000000,0.0742,0.0745,0.0693,0.0701,3300,0
+BRLSW.US,D,20241015,000000,0.0713,0.0743,0.069299,0.0742,19100,0
+BRLSW.US,D,20241016,000000,0.07215,0.0743,0.07,0.0743,16100,0
+BRLSW.US,D,20241017,000000,0.072,0.072,0.072,0.072,1000,0
+BRLSW.US,D,20241018,000000,0.07,0.074201,0.0643,0.073,5659,0
+BRLSW.US,D,20241021,000000,0.0643,0.067,0.0643,0.0652,54586,0
+BRLSW.US,D,20241022,000000,0.065,0.0834,0.065,0.065101,89308,0
+BRLSW.US,D,20241023,000000,0.072,0.072,0.065,0.066788,25120,0
+BRLSW.US,D,20241024,000000,0.0675,0.07,0.065,0.0677,12801,0
+BRLSW.US,D,20241025,000000,0.065101,0.0742,0.0622,0.0685,38597,0
+BRLSW.US,D,20241028,000000,0.065,0.065,0.065,0.065,225,0
+BRLSW.US,D,20241029,000000,0.065,0.0651,0.065,0.065029,1443,0
+BRLSW.US,D,20241030,000000,0.0622,0.0635,0.0622,0.0635,2268,0
+BRLSW.US,D,20241031,000000,0.0695,0.0695,0.061,0.061,52433,0
+BRLSW.US,D,20241104,000000,0.0652,0.065501,0.061,0.0611,1000,0
+BRLSW.US,D,20241105,000000,0.061,0.0657,0.061,0.0657,1077,0
+BRLSW.US,D,20241106,000000,0.066,0.066,0.0647,0.0647,1082,0
+BRLSW.US,D,20241107,000000,0.063783,0.0691,0.063783,0.065,6992,0
+BRLSW.US,D,20241108,000000,0.0698,0.0698,0.0634,0.065,13223,0
+BRLSW.US,D,20241111,000000,0.062,0.0698,0.061,0.065,42277,0
+BRLSW.US,D,20241112,000000,0.065401,0.065401,0.061,0.061,1200,0
+BRLSW.US,D,20241113,000000,0.061,0.0777,0.061,0.07,43263,0
+BRLSW.US,D,20241114,000000,0.08,0.08,0.0627,0.0666,29605,0
+BRLSW.US,D,20241115,000000,0.07,0.0841,0.07,0.0833,7114,0
+BRLSW.US,D,20241118,000000,0.0677,0.0701,0.0671,0.07,16027,0
+BRLSW.US,D,20241119,000000,0.07,0.074353,0.0666,0.07,4233,0
+BRLSW.US,D,20241120,000000,0.0715,0.0715,0.0666,0.0666,550,0
+BRLSW.US,D,20241121,000000,0.0712,0.0757,0.0666,0.0666,1400,0
+BRLSW.US,D,20241125,000000,0.0724,0.0724,0.07,0.07,4086,0
+BRLSW.US,D,20241126,000000,0.0757,0.0821,0.07,0.0726,23345,0
+BRLSW.US,D,20241127,000000,0.07,0.07,0.07,0.07,1972,0
+BRLSW.US,D,20241129,000000,0.0832,0.084,0.07,0.07,3411,0
+BRLSW.US,D,20241203,000000,0.07001,0.074048,0.07,0.074048,6736,0
+BRLSW.US,D,20241205,000000,0.0782,0.0834,0.0771,0.0829,4233,0
+BRLSW.US,D,20241206,000000,0.0707,0.0837,0.0707,0.0821,61032,0
+BRLSW.US,D,20241209,000000,0.0784,0.08,0.0711,0.08,2463,0
+BRLSW.US,D,20241210,000000,0.078151,0.078151,0.078151,0.078151,1500,0
+BRLSW.US,D,20241211,000000,0.0805,0.0842,0.0805,0.0841,1552,0
+BRLSW.US,D,20241212,000000,0.0707,0.0707,0.0707,0.0707,674,0
+BRLSW.US,D,20241213,000000,0.07,0.075809,0.07,0.0701,6910,0
+BRLSW.US,D,20241216,000000,0.075,0.0751,0.075,0.0751,505,0
+BRLSW.US,D,20241217,000000,0.07,0.0811,0.07,0.0764,21287,0
+BRLSW.US,D,20241218,000000,0.0711,0.0778,0.0711,0.0769,46573,0
+BRLSW.US,D,20241219,000000,0.0779,0.0808,0.0719,0.0721,1500,0
+BRLSW.US,D,20241220,000000,0.0797,0.0797,0.0707,0.0758,6203,0
+BRLSW.US,D,20241223,000000,0.07,0.07395,0.07,0.0707,22300,0
+BRLSW.US,D,20241224,000000,0.0707,0.0712,0.070101,0.0709,2802,0
+BRLSW.US,D,20241226,000000,0.0707,0.0735,0.07,0.0704,30326,0
+BRLSW.US,D,20241227,000000,0.0707,0.0711,0.0668,0.0698,264835,0
+BRLSW.US,D,20241230,000000,0.07,0.07,0.069032,0.07,196428,0
+BRLSW.US,D,20241231,000000,0.0709,0.0797,0.07,0.077233,13803,0
+BRLSW.US,D,20250102,000000,0.0769,0.0769,0.075,0.075,11154,0
+BRLSW.US,D,20250103,000000,0.077,0.0879,0.0701,0.085,80264,0
+BRLSW.US,D,20250106,000000,0.0879,0.09574,0.0869,0.09574,42319,0
+BRLSW.US,D,20250107,000000,0.0975,0.0979,0.0966,0.0966,1529,0
+BRLSW.US,D,20250108,000000,0.0995,0.0995,0.095,0.0955,5602,0
+BRLSW.US,D,20250110,000000,0.09625,0.096896,0.095,0.0951,19000,0
+BRLSW.US,D,20250113,000000,0.095,0.1025,0.095,0.1025,17123,0
+BRLSW.US,D,20250114,000000,0.104,0.11,0.104,0.1041,26602,0
+BRLSW.US,D,20250115,000000,0.104,0.1051,0.104,0.1051,10402,0
+BRLSW.US,D,20250116,000000,0.1101,0.1118,0.11,0.11,46562,0
+BRLSW.US,D,20250117,000000,0.1051,0.1051,0.1051,0.1051,800,0
+BRLSW.US,D,20250121,000000,0.101,0.11,0.1,0.1,3776,0
+BRLSW.US,D,20250122,000000,0.11,0.1199,0.11,0.1199,1511,0
+BRLSW.US,D,20250124,000000,0.1174,0.12,0.1168,0.12,64760,0
+BRLSW.US,D,20250127,000000,0.1198,0.12,0.104,0.12,33805,0
+BRLSW.US,D,20250128,000000,0.115,0.115,0.104,0.115,28810,0
+BRLSW.US,D,20250129,000000,0.11,0.12,0.1,0.1061,32616,0
+BRLSW.US,D,20250130,000000,0.11,0.12,0.1,0.12,15000,0
+BRLSW.US,D,20250203,000000,0.111501,0.12,0.103,0.12,31995,0
+BRLSW.US,D,20250204,000000,0.1198,0.12,0.103001,0.12,41966,0
+BRLSW.US,D,20250206,000000,0.1139,0.115,0.103,0.115,14229,0
+BRLSW.US,D,20250207,000000,0.1033,0.11,0.103101,0.11,33416,0
+BRLSW.US,D,20250210,000000,0.103001,0.114899,0.103001,0.1099,6235,0
+BRLSW.US,D,20250211,000000,0.1063,0.11,0.1026,0.11,63119,0
+BRLSW.US,D,20250212,000000,0.1111,0.1111,0.11,0.11,14054,0
+BRLSW.US,D,20250213,000000,0.1188,0.12,0.1,0.1101,54814,0
+BRLSW.US,D,20250214,000000,0.1188,0.1326,0.11,0.12,480105,0
+BRLSW.US,D,20250218,000000,0.1136,0.115401,0.11,0.11,26800,0
+BRLSW.US,D,20250219,000000,0.114901,0.114901,0.11,0.11,7351,0
+BRLSW.US,D,20250220,000000,0.114901,0.114901,0.11,0.11,5458,0
+BRLSW.US,D,20250224,000000,0.11,0.125,0.11,0.112,55900,0
+BRLSW.US,D,20250227,000000,0.112,0.112,0.11,0.1101,50310,0
+BRLSW.US,D,20250228,000000,0.12,0.12,0.1052,0.1101,4500,0
+BRLSW.US,D,20250303,000000,0.1121,0.115,0.102,0.1022,119348,0
+BRLSW.US,D,20250304,000000,0.102,0.1063,0.1,0.1063,28762,0
+BRLSW.US,D,20250305,000000,0.105743,0.105743,0.1,0.1,3794,0
+BRLSW.US,D,20250307,000000,0.1,0.1,0.1,0.1,10000,0
+BRLSW.US,D,20250311,000000,0.109,0.109,0.109,0.109,1002,0
+BRLSW.US,D,20250312,000000,0.1,0.1,0.1,0.1,125,0
+BRLSW.US,D,20250313,000000,0.1,0.1,0.1,0.1,103,0
+BRLSW.US,D,20250314,000000,0.1001,0.1001,0.1001,0.1001,102,0
+BRLSW.US,D,20250317,000000,0.1,0.1,0.1,0.1,101,0
+BRLSW.US,D,20250318,000000,0.1001,0.1001,0.1,0.1,318471,0
+BRLSW.US,D,20250319,000000,0.1,0.1,0.1,0.1,50000,0
+BRLSW.US,D,20250321,000000,0.1,0.106,0.1,0.1059,57622,0
+BRLSW.US,D,20250325,000000,0.1097,0.118,0.1097,0.11,32190,0
+BRLSW.US,D,20250326,000000,0.11,0.11,0.11,0.11,50028,0
+BRLSW.US,D,20250327,000000,0.1222,0.1222,0.11,0.11,2000,0
+BRLSW.US,D,20250328,000000,0.1204,0.1204,0.1204,0.1204,1000,0
+BRLSW.US,D,20250331,000000,0.11,0.11,0.11,0.11,20398,0
+BRLSW.US,D,20250401,000000,0.12,0.12,0.12,0.12,150,0
+BRLSW.US,D,20250402,000000,0.12,0.12,0.11,0.11,2000,0
+BRLSW.US,D,20250403,000000,0.12,0.12,0.11,0.11,1307,0
+BRLSW.US,D,20250407,000000,0.1175,0.1175,0.1098,0.1101,6358,0
+BRLSW.US,D,20250410,000000,0.11,0.1102,0.102,0.1102,99581,0
+BRLSW.US,D,20250411,000000,0.11,0.11,0.11,0.11,25100,0
+BRLSW.US,D,20250414,000000,0.11,0.11,0.11,0.11,25301,0
+BRLSW.US,D,20250415,000000,0.11,0.1101,0.11,0.11,30199,0
+BRLSW.US,D,20250416,000000,0.11,0.11,0.11,0.11,17100,0
+BRLSW.US,D,20250421,000000,0.1,0.1,0.1,0.1,270,0
+BRLSW.US,D,20250422,000000,0.11,0.12,0.11,0.12,587,0
+BRLSW.US,D,20250423,000000,0.1201,0.1201,0.1201,0.1201,102,0
+BRLSW.US,D,20250424,000000,0.1202,0.1202,0.1201,0.1201,400,0
+BRLSW.US,D,20250428,000000,0.115,0.115,0.115,0.115,123,0
+BRLSW.US,D,20250430,000000,0.115,0.115,0.115,0.115,1300,0
+BRLSW.US,D,20250516,000000,0.1175,0.1175,0.1175,0.1175,25000,0
+BRLSW.US,D,20250519,000000,0.12,0.125,0.1175,0.1175,47359,0
+BRLSW.US,D,20250521,000000,0.11,0.11,0.11,0.11,748,0
+BRLSW.US,D,20250522,000000,0.11,0.11,0.11,0.11,739,0
+BRLSW.US,D,20250523,000000,0.1,0.13,0.1,0.11,38814,0
+BRLSW.US,D,20250527,000000,0.11,0.1175,0.0951,0.0951,95747,0
+BRLSW.US,D,20250528,000000,0.095099,0.0951,0.095099,0.0951,1205,0
+BRLSW.US,D,20250530,000000,0.1,0.102,0.0955,0.0965,1150,0
+BRLSW.US,D,20250602,000000,0.095201,0.095201,0.095,0.095,3069,0
+BRLSW.US,D,20250605,000000,0.094,0.0941,0.094,0.094,23706,0
+BRLSW.US,D,20250606,000000,0.093799,0.1292,0.0862,0.11,156756,0
+BRLSW.US,D,20250609,000000,0.08,0.0998,0.0799,0.0901,60112,0
+BRLSW.US,D,20250611,000000,0.094,0.1605,0.0925,0.112,54272,0
+BRLSW.US,D,20250623,000000,0.11,0.1213,0.0903,0.0974,2850,0
+BRLSW.US,D,20250624,000000,0.0901,0.0901,0.09,0.09,205,0
+BRLSW.US,D,20250630,000000,0.12,0.12,0.0901,0.0901,3350,0
+BRLSW.US,D,20250701,000000,0.0901,0.1125,0.0901,0.1075,4121,0
+BRLSW.US,D,20250709,000000,0.1275,0.1275,0.1275,0.1275,120,0
+BRLSW.US,D,20250714,000000,0.0953,0.0953,0.0953,0.0953,121,0
+BRLSW.US,D,20250716,000000,0.1001,0.1001,0.095,0.095,350,0
+BRLSW.US,D,20250717,000000,0.0983,0.0983,0.095,0.095,202,0
+BRLSW.US,D,20250721,000000,0.095,0.095,0.095,0.095,1019,0
+BRLSW.US,D,20250722,000000,0.0951,0.0951,0.0951,0.0951,100,0
+BRLSW.US,D,20250725,000000,0.1075,0.1075,0.102645,0.102645,451,0
+BRLSW.US,D,20250730,000000,0.09,0.09,0.09,0.09,333,0
+BRLSW.US,D,20250805,000000,0.1075,0.1075,0.1075,0.1075,121,0
+BRLSW.US,D,20250806,000000,0.0902,0.0902,0.0506,0.0636,71481,0
+BRLSW.US,D,20250811,000000,0.08,0.08,0.0799,0.0799,1900,0
+BRLSW.US,D,20250812,000000,0.065,0.065,0.065,0.065,2000,0
+BRLSW.US,D,20250813,000000,0.0809,0.0809,0.0809,0.0809,186,0
+BRLSW.US,D,20250826,000000,0.07,0.07,0.07,0.07,100,0
+BRLSW.US,D,20250827,000000,0.07,0.0702,0.0678,0.07,60062,0
+BRLSW.US,D,20250828,000000,0.07,0.0701,0.07,0.0701,6437,0
+BRLSW.US,D,20250902,000000,0.07,0.0701,0.07,0.0701,1051,0
+BRLSW.US,D,20250905,000000,0.0777,0.0838,0.0771,0.0838,3621,0
+BRLSW.US,D,20250908,000000,0.0763,0.0825,0.07,0.08,4100,0
+BRLSW.US,D,20250915,000000,0.076009,0.076009,0.0703,0.0703,200,0
+BRLSW.US,D,20250917,000000,0.0775,0.0775,0.0702,0.07385,581,0
+BRLSW.US,D,20250919,000000,0.0704,0.0739,0.0703,0.0739,853,0
+BRLSW.US,D,20250922,000000,0.08,0.08,0.0739,0.0739,10582,0
+BRLSW.US,D,20250923,000000,0.0739,0.0739,0.07,0.0701,11871,0
+BRLSW.US,D,20250924,000000,0.07,0.0701,0.07,0.0701,30089,0
+BRLSW.US,D,20250925,000000,0.08,0.08,0.07,0.075,10695,0
+BRLSW.US,D,20250926,000000,0.08,0.08,0.08,0.08,364,0
+BRLSW.US,D,20250929,000000,0.08,0.08,0.074,0.074,5672,0
+BRLSW.US,D,20250930,000000,0.0765,0.0765,0.0765,0.0765,500,0
+BRLSW.US,D,20251002,000000,0.0742,0.091,0.065064,0.091,677427,0
+BRLSW.US,D,20251003,000000,0.0899,0.0911,0.079001,0.09104,15080,0
+BRLSW.US,D,20251006,000000,0.0911,0.0911,0.0841,0.0841,6664,0
+BRLSW.US,D,20251007,000000,0.0911,0.092,0.0911,0.092,907,0
+BRLSW.US,D,20251009,000000,0.083,0.083,0.079,0.079,10964,0
+BRLSW.US,D,20251010,000000,0.0783,0.079,0.078,0.078,7903,0
+BRLSW.US,D,20251013,000000,0.0835,0.084,0.0748,0.0748,77732,0
+BRLSW.US,D,20251014,000000,0.075,0.075,0.075,0.075,74698,0
+BRLSW.US,D,20251015,000000,0.0751,0.094701,0.075,0.0752,175801,0
+BRLSW.US,D,20251016,000000,0.0753,0.08,0.0753,0.08,15721,0
+BRLSW.US,D,20251020,000000,0.075,0.075,0.075,0.075,7100,0
+BRLSW.US,D,20251021,000000,0.08,0.08,0.08,0.08,501,0
+BRLSW.US,D,20251022,000000,0.0751,0.0863,0.073,0.0863,14010,0
+BRLSW.US,D,20251027,000000,0.0873,0.0969,0.068,0.068064,50832,0
+BRLSW.US,D,20251028,000000,0.07,0.07,0.07,0.07,102,0
+BRLSW.US,D,20251029,000000,0.071,0.0731,0.07099,0.0731,18620,0
+BRLSW.US,D,20251031,000000,0.0899,0.0899,0.0899,0.0899,4410,0
+BRLSW.US,D,20251103,000000,0.081,0.085,0.081,0.085,1293,0
+BRLSW.US,D,20251104,000000,0.08,0.0801,0.0731,0.0731,4040,0
+BRLSW.US,D,20251105,000000,0.0843,0.0843,0.08,0.08,6169,0
+BRLSW.US,D,20251106,000000,0.075,0.081,0.075,0.0809,11742,0
+BRLSW.US,D,20251107,000000,0.0809,0.0809,0.07,0.07,336,0
+BRLSW.US,D,20251110,000000,0.07,0.075,0.07,0.075,7650,0
+BRLSW.US,D,20251112,000000,0.075,0.076,0.07,0.076,15988,0
+BRLSW.US,D,20251113,000000,0.07,0.07,0.07,0.07,120,0
+BRLSW.US,D,20251117,000000,0.0671,0.0733,0.0671,0.0673,2450,0
+BRLSW.US,D,20251118,000000,0.0671,0.071,0.0513,0.0706,457418,0
+BRLSW.US,D,20251119,000000,0.0709,0.071,0.0709,0.071,15728,0
+BRLSW.US,D,20251120,000000,0.076401,0.076401,0.0643,0.0644,20357,0
+BRLSW.US,D,20251124,000000,0.062799,0.062799,0.055,0.06,35260,0
+BRLSW.US,D,20251128,000000,0.0599,0.06375,0.055,0.06375,15950,0
+BRLSW.US,D,20251204,000000,0.075,0.075,0.065,0.065,3000,0
+BRLSW.US,D,20251208,000000,0.055,0.0599,0.055,0.0551,41812,0
+BRLSW.US,D,20251210,000000,0.055,0.055,0.055,0.055,1000,0
+BRLSW.US,D,20251212,000000,0.0511,0.0511,0.0511,0.0511,500,0
+BRLSW.US,D,20251215,000000,0.055,0.055,0.055,0.055,350,0
+BRLSW.US,D,20251216,000000,0.0501,0.0526,0.0501,0.0525,41100,0
+BRLSW.US,D,20251217,000000,0.053,0.069,0.0512,0.0525,193504,0
+BRLSW.US,D,20251218,000000,0.0525,0.0526,0.0512,0.0523,19001,0
+BRLSW.US,D,20251219,000000,0.0552,0.0552,0.0525,0.0525,3998,0
+BRLSW.US,D,20251222,000000,0.0525,0.0525,0.0525,0.0525,1208,0
+BRLSW.US,D,20251223,000000,0.0525,0.0525,0.0525,0.0525,400,0
+BRLSW.US,D,20251226,000000,0.0525,0.056251,0.0512,0.0523,19300,0
+BRLSW.US,D,20251229,000000,0.053751,0.053751,0.0525,0.0525,600,0
+BRLSW.US,D,20251230,000000,0.059999,0.059999,0.0502,0.0509,134300,0
+BRLSW.US,D,20251231,000000,0.05,0.0501,0.05,0.0501,175344,0
+BRLSW.US,D,20260113,000000,0.0475,0.05,0.0475,0.04751,108153,0
+BRLSW.US,D,20260114,000000,0.0575,0.0575,0.0475,0.0475,9691,0
+BRLSW.US,D,20260116,000000,0.0525,0.0525,0.0525,0.0525,1301,0
+BRLSW.US,D,20260120,000000,0.0475,0.0475,0.0475,0.0475,298,0
+BRLSW.US,D,20260121,000000,0.0475,0.0476,0.0475,0.0476,6986,0
+BRLSW.US,D,20260123,000000,0.04751,0.04751,0.04751,0.04751,60400,0
+BRLSW.US,D,20260127,000000,0.0475,0.0475,0.0475,0.0475,10000,0
+BRLSW.US,D,20260128,000000,0.0475,0.0475,0.0475,0.0475,1600,0
+BRLSW.US,D,20260205,000000,0.047,0.047,0.0468,0.0468,4973,0
+BRLSW.US,D,20260206,000000,0.0475,0.0475,0.0473,0.0474,55518,0
+BRLSW.US,D,20260209,000000,0.048399,0.0929,0.044249,0.07,1488613,0
+BRLSW.US,D,20260210,000000,0.0697,0.08,0.0532,0.08,348820,0
+BRLSW.US,D,20260211,000000,0.07,0.0774,0.0612,0.07,246819,0
+BRLSW.US,D,20260212,000000,0.0614,0.0614,0.0601,0.0601,300,0
+BRLSW.US,D,20260213,000000,0.0601,0.0601,0.0601,0.0601,100,0
+BRLSW.US,D,20260217,000000,0.06,0.06,0.06,0.06,400,0
+BRLSW.US,D,20260218,000000,0.0524,0.0524,0.0524,0.0524,200,0
diff --git a/daily/us/nasdaq stocks/1/brns.us.txt b/daily/us/nasdaq stocks/1/brns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a875be520407311af394792e7b85b3eaa93a9711
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brns.us.txt	
@@ -0,0 +1,1203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRNS.US,D,20210430,000000,13.62,16.265,12.77,14.1,3509013,0
+BRNS.US,D,20210503,000000,14.51,14.6,13.8,14.25,407862,0
+BRNS.US,D,20210504,000000,14.1,14.485,13.2,13.52,434443,0
+BRNS.US,D,20210505,000000,13.9,13.99,12.25,13.03,314351,0
+BRNS.US,D,20210506,000000,12.88,13.79,12.85,13.4,241710,0
+BRNS.US,D,20210507,000000,13.84,13.95,13.2,13.53,212680,0
+BRNS.US,D,20210510,000000,13.97,13.98,13.39,13.55,127546,0
+BRNS.US,D,20210511,000000,13.39,13.74,13.27,13.57,201242,0
+BRNS.US,D,20210512,000000,13.52,14.68,13.52,14.4,141748,0
+BRNS.US,D,20210513,000000,14.8,16,14.8,15.75,291522,0
+BRNS.US,D,20210514,000000,16.19,17.87,15.755,16.77,181873,0
+BRNS.US,D,20210517,000000,17.99,17.99,16.61,17,71376,0
+BRNS.US,D,20210518,000000,17.1,17.18,16.68,16.92,55661,0
+BRNS.US,D,20210519,000000,16.72,17.1,15.2,16.17,92280,0
+BRNS.US,D,20210520,000000,16.2,16.68,15.03,15.36,61135,0
+BRNS.US,D,20210521,000000,15.5,15.5,14.31,14.58,28540,0
+BRNS.US,D,20210524,000000,14.79,15.14,14.02,14.32,29330,0
+BRNS.US,D,20210525,000000,14.45,14.735,14.02,14.16,97216,0
+BRNS.US,D,20210526,000000,14.16,14.8956,14.15,14.55,109910,0
+BRNS.US,D,20210527,000000,14.74,14.79,13.8,14.06,87866,0
+BRNS.US,D,20210528,000000,14.42,14.94,13.76,14.78,138463,0
+BRNS.US,D,20210601,000000,15.14,15.14,14.6,14.8,61254,0
+BRNS.US,D,20210602,000000,14.9,15.1,14.24,14.42,23670,0
+BRNS.US,D,20210603,000000,14.18,14.18,13.75,13.9,22496,0
+BRNS.US,D,20210604,000000,13.85,14.52,13.85,13.98,17966,0
+BRNS.US,D,20210607,000000,14.28,15.54,14.28,15.47,60393,0
+BRNS.US,D,20210608,000000,16.4291,16.4291,15.44,15.46,16519,0
+BRNS.US,D,20210609,000000,15.22,15.46,15.2001,15.45,8413,0
+BRNS.US,D,20210610,000000,15.3,16.12,15.1779,15.19,16709,0
+BRNS.US,D,20210611,000000,15.16,15.87,15.1401,15.44,11382,0
+BRNS.US,D,20210614,000000,15.4,15.505,14.323,14.69,14417,0
+BRNS.US,D,20210615,000000,15.34,15.34,14.35,14.49,20312,0
+BRNS.US,D,20210616,000000,14.49,14.57,13.615,14.01,30609,0
+BRNS.US,D,20210617,000000,14.15,14.29,13.9,13.95,18664,0
+BRNS.US,D,20210618,000000,14,14.3,14,14.3,23049,0
+BRNS.US,D,20210621,000000,14.25,15.15,14.25,14.71,28440,0
+BRNS.US,D,20210622,000000,15.43,16.28,15.285,16,81950,0
+BRNS.US,D,20210623,000000,16,16,15.25,15.96,13915,0
+BRNS.US,D,20210624,000000,16.1,16.1,15.38,15.4,18086,0
+BRNS.US,D,20210625,000000,15.71,15.71,15,15.19,12767,0
+BRNS.US,D,20210628,000000,15.3,15.43,14.5,14.7,29584,0
+BRNS.US,D,20210629,000000,15,15.38,14.2301,14.33,48030,0
+BRNS.US,D,20210630,000000,14.65,17.99,14.65,16.78,149574,0
+BRNS.US,D,20210701,000000,16.94,16.94,15.5989,15.61,20958,0
+BRNS.US,D,20210702,000000,15.75,16.2294,14.95,14.95,20870,0
+BRNS.US,D,20210706,000000,15.25,15.9263,15.15,15.18,9794,0
+BRNS.US,D,20210707,000000,15.16,15.8466,14.4,15.3,26470,0
+BRNS.US,D,20210708,000000,15.32,15.39,14.52,14.52,22739,0
+BRNS.US,D,20210709,000000,14.66,15.4854,14.66,14.85,7593,0
+BRNS.US,D,20210712,000000,15.515,15.93,14.8496,15.57,19852,0
+BRNS.US,D,20210713,000000,15.42,16.39,15.11,16.39,28049,0
+BRNS.US,D,20210714,000000,16.1,16.19,15.95,15.95,7878,0
+BRNS.US,D,20210715,000000,16.2,16.2,15.9,15.995,13613,0
+BRNS.US,D,20210716,000000,16.48,16.48,15.95,16,100681,0
+BRNS.US,D,20210719,000000,16,16,15.46,15.61,6767,0
+BRNS.US,D,20210720,000000,15.515,16.3119,14.56,14.88,31590,0
+BRNS.US,D,20210721,000000,14.72,15.49,14.55,14.75,20892,0
+BRNS.US,D,20210722,000000,14.8,15.1563,14.75,14.76,3905,0
+BRNS.US,D,20210723,000000,14.81,15,14.395,14.68,10416,0
+BRNS.US,D,20210726,000000,15.27,15.27,14.61,15,10895,0
+BRNS.US,D,20210727,000000,14.99,15.13,14.7,15.005,5418,0
+BRNS.US,D,20210728,000000,15.1,15.34,14.5,14.5,4103,0
+BRNS.US,D,20210729,000000,14.51,14.99,14.51,14.77,4991,0
+BRNS.US,D,20210730,000000,14.75,14.8,14.56,14.56,1513,0
+BRNS.US,D,20210802,000000,14.859,15.4666,14.5634,15.43,37424,0
+BRNS.US,D,20210803,000000,15.08,15.39,14.8102,15.07,15640,0
+BRNS.US,D,20210804,000000,14.7739,15.225,14.55,14.9,10092,0
+BRNS.US,D,20210805,000000,15.01,15.01,14.56,15,9174,0
+BRNS.US,D,20210806,000000,14.62,15.87,14.5959,14.86,68936,0
+BRNS.US,D,20210809,000000,16.29,16.29,14.87,15.58,17025,0
+BRNS.US,D,20210810,000000,15.8,15.8,14.8,15.02,7690,0
+BRNS.US,D,20210811,000000,14.8,15.25,14.6,14.77,21491,0
+BRNS.US,D,20210812,000000,14.75,15.125,14.4,14.72,13407,0
+BRNS.US,D,20210813,000000,14.9732,14.9732,14.41,14.55,13692,0
+BRNS.US,D,20210816,000000,14.92,14.99,14.37,14.79,3517,0
+BRNS.US,D,20210817,000000,14.59,14.7201,14.4,14.4,1837,0
+BRNS.US,D,20210818,000000,14.745,14.78,14.25,14.43,10569,0
+BRNS.US,D,20210819,000000,14.2,14.4,13.85,14,32416,0
+BRNS.US,D,20210820,000000,13.83,14.97,13.8,14.85,62751,0
+BRNS.US,D,20210823,000000,14.78,14.92,13.92,14.92,42701,0
+BRNS.US,D,20210824,000000,14.96,15.43,14.6,14.71,11060,0
+BRNS.US,D,20210825,000000,14.56,15.08,14.09,14.44,13959,0
+BRNS.US,D,20210826,000000,14.86,15.19,14.05,15.19,14047,0
+BRNS.US,D,20210827,000000,15.27,15.39,14.8,15.39,2679,0
+BRNS.US,D,20210830,000000,14.79,14.944,14.23,14.85,4654,0
+BRNS.US,D,20210831,000000,14.1306,15.13,14.1085,15.13,5440,0
+BRNS.US,D,20210901,000000,14.53,14.8,14.53,14.7,3260,0
+BRNS.US,D,20210902,000000,15,15,14.28,14.54,4778,0
+BRNS.US,D,20210903,000000,15,15,14.315,14.96,6351,0
+BRNS.US,D,20210907,000000,15.3,15.55,14.93,14.93,18528,0
+BRNS.US,D,20210908,000000,15.48,15.48,14.9001,15.04,6059,0
+BRNS.US,D,20210909,000000,15.27,15.34,14.64,15.34,12088,0
+BRNS.US,D,20210910,000000,15.48,15.75,15.11,15.6,10456,0
+BRNS.US,D,20210913,000000,15.95,15.95,15.18,15.505,13839,0
+BRNS.US,D,20210914,000000,15.95,16,15.57,15.97,18518,0
+BRNS.US,D,20210915,000000,16,16.5,15.4625,16.11,21867,0
+BRNS.US,D,20210916,000000,16.5,16.5,15.56,16.5,47480,0
+BRNS.US,D,20210917,000000,16.16,16.1999,15.535,16,82332,0
+BRNS.US,D,20210920,000000,15.59,16.0555,15.5,15.65,12150,0
+BRNS.US,D,20210921,000000,15.91,16,15.4,15.54,14321,0
+BRNS.US,D,20210922,000000,16.1,16.1,15.41,15.91,12665,0
+BRNS.US,D,20210923,000000,16.1,16.1,15.66,15.9,8036,0
+BRNS.US,D,20210924,000000,15.6,15.75,15.52,15.52,5997,0
+BRNS.US,D,20210927,000000,15.52,16,15.52,15.625,11745,0
+BRNS.US,D,20210928,000000,15.58,15.98,15.57,15.69,15460,0
+BRNS.US,D,20210929,000000,15.57,15.95,15.4,15.6,39351,0
+BRNS.US,D,20210930,000000,15.59,15.8097,15.59,15.74,3892,0
+BRNS.US,D,20211001,000000,15.71,15.79,15.28,15.55,27931,0
+BRNS.US,D,20211004,000000,15.06,15.5,15.06,15.44,12794,0
+BRNS.US,D,20211005,000000,15.3,15.4,15.02,15.02,23082,0
+BRNS.US,D,20211006,000000,15.2,15.2,14.14,15.1,57875,0
+BRNS.US,D,20211007,000000,14.8982,15,14.81,14.88,1376,0
+BRNS.US,D,20211008,000000,14.9,14.9,14.33,14.33,20247,0
+BRNS.US,D,20211011,000000,14.06,15.31,14.06,14.38,8251,0
+BRNS.US,D,20211012,000000,14.9,15.33,14.555,15.33,14925,0
+BRNS.US,D,20211013,000000,14.525,15.3,14.5,14.94,3008,0
+BRNS.US,D,20211014,000000,14.98,14.98,14.44,14.55,42919,0
+BRNS.US,D,20211015,000000,14.64,14.64,14.64,14.64,810,0
+BRNS.US,D,20211018,000000,14.57,14.71,14.55,14.66,2087,0
+BRNS.US,D,20211019,000000,14.65,14.65,14.385,14.46,6013,0
+BRNS.US,D,20211020,000000,14.51,14.66,14.51,14.57,2656,0
+BRNS.US,D,20211021,000000,14.65,14.7499,14.62,14.7499,1103,0
+BRNS.US,D,20211022,000000,14.7,14.7468,14.25,14.26,14937,0
+BRNS.US,D,20211025,000000,14.26,14.26,14.16,14.16,2258,0
+BRNS.US,D,20211026,000000,14.16,14.448,14,14,6683,0
+BRNS.US,D,20211027,000000,13.9581,13.9732,13.74,13.7478,18312,0
+BRNS.US,D,20211028,000000,13.8,13.99,13.71,13.79,24994,0
+BRNS.US,D,20211029,000000,13.77,13.85,13.7,13.8,23094,0
+BRNS.US,D,20211101,000000,13.8,13.85,13.74,13.81,3977,0
+BRNS.US,D,20211102,000000,13.81,13.85,13.81,13.85,1115,0
+BRNS.US,D,20211103,000000,13.8,14,13.77,13.79,6887,0
+BRNS.US,D,20211104,000000,13.8,14.1,13.79,14,8240,0
+BRNS.US,D,20211105,000000,13.85,13.8989,13.7368,13.75,24398,0
+BRNS.US,D,20211108,000000,13.75,13.85,13.5,13.74,21646,0
+BRNS.US,D,20211109,000000,13.82,13.82,12.68,12.695,19917,0
+BRNS.US,D,20211110,000000,12.88,12.9,12.6,12.61,17312,0
+BRNS.US,D,20211111,000000,12.7,12.8,12.605,12.79,15265,0
+BRNS.US,D,20211112,000000,12.8,14.484,12.3,12.69,45530,0
+BRNS.US,D,20211115,000000,12.8,12.93,12.71,12.78,6948,0
+BRNS.US,D,20211116,000000,12.82,12.82,12.6,12.61,18596,0
+BRNS.US,D,20211117,000000,12.65,12.78,12.61,12.77,8889,0
+BRNS.US,D,20211118,000000,12.68,12.835,12.65,12.76,8032,0
+BRNS.US,D,20211119,000000,12.76,13.49,12.59,12.65,8644,0
+BRNS.US,D,20211122,000000,12.63,12.65,12.41,12.41,8367,0
+BRNS.US,D,20211123,000000,12.59,13.05,12.54,13.05,18334,0
+BRNS.US,D,20211124,000000,13,13.2,12.64,13.2,6837,0
+BRNS.US,D,20211126,000000,13.1,13.3989,12.3,12.4,10402,0
+BRNS.US,D,20211129,000000,12.51,12.8,12.34,12.38,10982,0
+BRNS.US,D,20211130,000000,12.31,12.7678,12.1,12.22,7801,0
+BRNS.US,D,20211201,000000,12.5,12.5,11.975,12.17,27417,0
+BRNS.US,D,20211202,000000,12.32,12.42,11.59,11.67,36276,0
+BRNS.US,D,20211203,000000,11.2096,11.95,11.2096,11.45,22453,0
+BRNS.US,D,20211206,000000,11.39,11.45,11.26,11.44,14847,0
+BRNS.US,D,20211207,000000,11.4,11.7997,11.4,11.6,32021,0
+BRNS.US,D,20211208,000000,11.55,12.71,11.53,11.62,19303,0
+BRNS.US,D,20211209,000000,11.57,12.08,11.57,11.92,16152,0
+BRNS.US,D,20211210,000000,11.92,12.4,9.52,9.76,28548,0
+BRNS.US,D,20211213,000000,10,10,9.53,9.79,20976,0
+BRNS.US,D,20211214,000000,10,10,9.21,9.35,31198,0
+BRNS.US,D,20211215,000000,9.26,9.3,7.5,8.98,37079,0
+BRNS.US,D,20211216,000000,9,9.4,8.62,9.01,13906,0
+BRNS.US,D,20211217,000000,8.66,9.36,8.66,9.12,6484,0
+BRNS.US,D,20211220,000000,8.94,9.98,8.94,9.51,7777,0
+BRNS.US,D,20211221,000000,10,10,8.99,9.15,6196,0
+BRNS.US,D,20211222,000000,9.75,10,9.17,9.44,19063,0
+BRNS.US,D,20211223,000000,9.3,9.99,9.27,9.58,26860,0
+BRNS.US,D,20211227,000000,9.9,10.1,9.72,10.02,51013,0
+BRNS.US,D,20211228,000000,10.22,10.26,9.99,10.15,15236,0
+BRNS.US,D,20211229,000000,10.37,10.49,10.3,10.34,11111,0
+BRNS.US,D,20211230,000000,10.5,10.9,10.5,10.65,9254,0
+BRNS.US,D,20211231,000000,10.71,11.5299,10.52,11.11,25119,0
+BRNS.US,D,20220103,000000,10.9,11.65,10.9,11.12,45059,0
+BRNS.US,D,20220104,000000,12,12,10.6,11.2,41347,0
+BRNS.US,D,20220105,000000,11.35,11.7332,10.47,11.235,19262,0
+BRNS.US,D,20220106,000000,10.51,11.25,10.51,11.24,13560,0
+BRNS.US,D,20220107,000000,12.2,12.2,11.66,11.75,13543,0
+BRNS.US,D,20220110,000000,11.31,11.54,11.31,11.4959,24599,0
+BRNS.US,D,20220111,000000,11.6,11.8961,11.6,11.745,9076,0
+BRNS.US,D,20220112,000000,11.68,11.68,10.6788,11.35,90790,0
+BRNS.US,D,20220113,000000,11.11,11.5,11.11,11.35,2319,0
+BRNS.US,D,20220114,000000,11.5127,11.74,9.23,9.95,141638,0
+BRNS.US,D,20220118,000000,10.4,12,9.46,9.98,47136,0
+BRNS.US,D,20220119,000000,9.98,10.52,9.5,9.94,38024,0
+BRNS.US,D,20220120,000000,9.66,10.2476,9.23,9.34,97997,0
+BRNS.US,D,20220121,000000,9.27,9.52,9.11,9.2201,50788,0
+BRNS.US,D,20220124,000000,9.26,9.68,9.0761,9.64,20977,0
+BRNS.US,D,20220125,000000,9.4,9.625,9.39,9.44,5411,0
+BRNS.US,D,20220126,000000,9.64,9.6981,9.44,9.61,24732,0
+BRNS.US,D,20220128,000000,9.41,9.515,9.32,9.35,15759,0
+BRNS.US,D,20220131,000000,9.37,9.38,9.0344,9.21,23668,0
+BRNS.US,D,20220201,000000,9.27,9.785,9.25,9.34,38711,0
+BRNS.US,D,20220202,000000,9.32,9.34,9.02,9.19,18969,0
+BRNS.US,D,20220203,000000,9.4,9.965,9.31,9.39,58262,0
+BRNS.US,D,20220204,000000,9.3,9.72,9.3,9.4,14739,0
+BRNS.US,D,20220207,000000,9.3,9.68,9.29,9.39,14710,0
+BRNS.US,D,20220208,000000,9.39,9.39,9.3259,9.33,3022,0
+BRNS.US,D,20220209,000000,9.39,10.45,9.39,9.63,11084,0
+BRNS.US,D,20220210,000000,9.6001,10.33,9.54,9.54,10742,0
+BRNS.US,D,20220211,000000,9.6,9.9,9.33,9.33,11184,0
+BRNS.US,D,20220214,000000,9.4,10.2885,9.28,9.56,6222,0
+BRNS.US,D,20220215,000000,9.62,9.844,9.23,9.4,81286,0
+BRNS.US,D,20220216,000000,9.5,9.5,9.1543,9.2,4478,0
+BRNS.US,D,20220217,000000,9.26,9.26,9.23,9.23,945,0
+BRNS.US,D,20220218,000000,9.1049,9.21,8.37,9.1361,12261,0
+BRNS.US,D,20220222,000000,8.99,8.99,8.1,8.2,6970,0
+BRNS.US,D,20220223,000000,8.1736,8.49,8.1,8.1,6554,0
+BRNS.US,D,20220224,000000,7.5,7.99,7.26,7.38,11992,0
+BRNS.US,D,20220225,000000,7.38,8.13,6.44,6.44,19607,0
+BRNS.US,D,20220228,000000,6.56,7.04,6.56,6.99,5823,0
+BRNS.US,D,20220301,000000,6.77,6.77,6.77,6.77,435,0
+BRNS.US,D,20220302,000000,6.77,6.99,6.77,6.9764,2629,0
+BRNS.US,D,20220303,000000,6.51,6.65,6.31,6.32,7578,0
+BRNS.US,D,20220304,000000,6.1,6.33,5.725,5.75,10646,0
+BRNS.US,D,20220307,000000,6,6,5.0201,5.26,39031,0
+BRNS.US,D,20220308,000000,5.26,5.98,5.26,5.27,27056,0
+BRNS.US,D,20220309,000000,5.26,5.6439,5.26,5.26,16638,0
+BRNS.US,D,20220310,000000,5.26,5.41,5.26,5.26,16151,0
+BRNS.US,D,20220311,000000,5.3,5.43,5.26,5.26,14474,0
+BRNS.US,D,20220314,000000,5.83,5.84,5.26,5.26,19891,0
+BRNS.US,D,20220315,000000,5.26,5.49,5.26,5.3,32320,0
+BRNS.US,D,20220316,000000,5.26,6.1,5.26,6.02,3486,0
+BRNS.US,D,20220317,000000,5.66,5.97,5.32,5.7,5729,0
+BRNS.US,D,20220318,000000,6.05,6.58,5.54,5.75,23152,0
+BRNS.US,D,20220321,000000,5.61,5.75,5.39,5.42,6361,0
+BRNS.US,D,20220322,000000,5.65,6.23,5.32,5.49,30069,0
+BRNS.US,D,20220323,000000,5.55,5.73,5.26,5.26,22768,0
+BRNS.US,D,20220324,000000,5.33,5.33,5.26,5.26,1495,0
+BRNS.US,D,20220325,000000,5.31,5.31,4.51,4.51,40433,0
+BRNS.US,D,20220328,000000,4.9,6.24,4.59,4.59,76369,0
+BRNS.US,D,20220329,000000,4.53,4.85,4.47,4.71,115368,0
+BRNS.US,D,20220330,000000,4.7279,4.88,4.62,4.7941,7146,0
+BRNS.US,D,20220331,000000,4.8,5.21,4.8,5.2,36569,0
+BRNS.US,D,20220401,000000,5.1767,5.2,5.0115,5.19,3811,0
+BRNS.US,D,20220404,000000,5.15,5.19,4.81,5.12,9363,0
+BRNS.US,D,20220405,000000,5.16,5.25,5,5.18,15437,0
+BRNS.US,D,20220406,000000,5.1151,5.23,5,5.2,10656,0
+BRNS.US,D,20220407,000000,5.26,5.6,5.26,5.6,7339,0
+BRNS.US,D,20220408,000000,5.65,5.68,5.28,5.28,8001,0
+BRNS.US,D,20220411,000000,5.54,5.68,5.36,5.36,7827,0
+BRNS.US,D,20220412,000000,5.68,5.75,5.6,5.7,3307,0
+BRNS.US,D,20220413,000000,5.78,6.08,5.295,5.77,19138,0
+BRNS.US,D,20220414,000000,5.99,6.08,5.86,6.07,4465,0
+BRNS.US,D,20220418,000000,5.8205,5.8205,5.73,5.73,633,0
+BRNS.US,D,20220419,000000,5.77,6.16,5.74,6.12,8336,0
+BRNS.US,D,20220420,000000,5.88,6.025,5.77,5.9,8931,0
+BRNS.US,D,20220421,000000,5.9,5.955,5.74,5.884,11900,0
+BRNS.US,D,20220422,000000,5.6346,5.6346,5.32,5.32,3723,0
+BRNS.US,D,20220425,000000,5.32,5.57,5.32,5.35,2702,0
+BRNS.US,D,20220426,000000,5.11,5.29,4.76,4.76,14160,0
+BRNS.US,D,20220427,000000,5.461,5.4735,4.71,4.72,3494,0
+BRNS.US,D,20220428,000000,4.61,4.9999,4.61,4.935,1564,0
+BRNS.US,D,20220429,000000,5.408,5.408,5.05,5.378,3595,0
+BRNS.US,D,20220502,000000,5.25,5.25,4.95,4.96,1984,0
+BRNS.US,D,20220503,000000,4.55,4.9133,4.55,4.6362,1266,0
+BRNS.US,D,20220504,000000,5.1299,5.1299,4.945,5.12,1971,0
+BRNS.US,D,20220505,000000,5.16,5.35,4.66,4.66,2056,0
+BRNS.US,D,20220506,000000,4.74,5.2,4.74,5.065,3676,0
+BRNS.US,D,20220509,000000,4.688,4.7512,3.7201,4.1497,13700,0
+BRNS.US,D,20220510,000000,4.4,4.5,4.17,4.17,2278,0
+BRNS.US,D,20220511,000000,4.32,4.7053,3,3.26,19563,0
+BRNS.US,D,20220512,000000,3.22,3.9855,2.97,3.09,405987,0
+BRNS.US,D,20220513,000000,3.49,4.17,3.36,4.02,28261,0
+BRNS.US,D,20220516,000000,3.9081,4.5,3.9081,4.46,9262,0
+BRNS.US,D,20220517,000000,4.47,4.8,4.32,4.54,13366,0
+BRNS.US,D,20220518,000000,4.59,4.8,4.51,4.6,15487,0
+BRNS.US,D,20220519,000000,4.4,4.4,4.25,4.25,627,0
+BRNS.US,D,20220520,000000,4.31,4.56,4.29,4.5574,1835,0
+BRNS.US,D,20220523,000000,4.6,4.61,4,4,4897,0
+BRNS.US,D,20220524,000000,4,4,4,4,417,0
+BRNS.US,D,20220525,000000,4.2,4.54,4.2,4.21,6952,0
+BRNS.US,D,20220526,000000,4.5,4.6,4.38,4.38,8002,0
+BRNS.US,D,20220527,000000,4.43,4.64,4.2,4.3,6330,0
+BRNS.US,D,20220531,000000,4.11,4.69,3.87,4.3,4271,0
+BRNS.US,D,20220601,000000,4.37,4.78,3.93,4.23,20366,0
+BRNS.US,D,20220602,000000,4.4,4.8,4.24,4.5,4737,0
+BRNS.US,D,20220603,000000,4.52,4.55,4.18,4.19,7689,0
+BRNS.US,D,20220606,000000,4.52,4.71,4.2032,4.71,5143,0
+BRNS.US,D,20220607,000000,4.6,4.6114,4.19,4.58,11754,0
+BRNS.US,D,20220608,000000,4.32,4.32,4.32,4.32,623,0
+BRNS.US,D,20220609,000000,4.39,4.39,4.2301,4.2301,494,0
+BRNS.US,D,20220610,000000,4.23,4.37,4.23,4.37,271,0
+BRNS.US,D,20220613,000000,4.25,4.4,4.12,4.14,3882,0
+BRNS.US,D,20220614,000000,4.0101,4.6001,4.01,4.2,2237,0
+BRNS.US,D,20220615,000000,3.91,4.7899,3.91,4.27,7661,0
+BRNS.US,D,20220616,000000,4.11,4.11,4.11,4.11,238,0
+BRNS.US,D,20220617,000000,4.16,4.8,4.16,4.71,24928,0
+BRNS.US,D,20220621,000000,4.8,4.9,4.47,4.56,4655,0
+BRNS.US,D,20220622,000000,4.9358,6.6,4.5513,6.21,33968,0
+BRNS.US,D,20220623,000000,6,6.35,5.16,5.4,37190,0
+BRNS.US,D,20220624,000000,5.7,5.9,5.4,5.895,2873,0
+BRNS.US,D,20220627,000000,5.8,5.9999,5.39,5.82,5234,0
+BRNS.US,D,20220628,000000,5.74,5.95,5.25,5.25,9004,0
+BRNS.US,D,20220629,000000,5.26,5.3,5.1,5.11,2369,0
+BRNS.US,D,20220630,000000,4.74,5.14,4.35,4.45,9773,0
+BRNS.US,D,20220701,000000,4.3452,4.72,4.32,4.61,3524,0
+BRNS.US,D,20220705,000000,4.84,5.2,4.34,4.43,3465,0
+BRNS.US,D,20220706,000000,5.4,5.49,4.3,4.61,42227,0
+BRNS.US,D,20220707,000000,4.4138,4.74,4.4138,4.74,3172,0
+BRNS.US,D,20220708,000000,4.83,4.83,4.48,4.79,1166,0
+BRNS.US,D,20220711,000000,4.46,4.82,4.46,4.69,5837,0
+BRNS.US,D,20220712,000000,4.52,4.54,4.485,4.54,2844,0
+BRNS.US,D,20220713,000000,4.3,4.58,4.3,4.445,3473,0
+BRNS.US,D,20220714,000000,4.31,4.47,4.31,4.47,1113,0
+BRNS.US,D,20220715,000000,4.4609,4.55,4.4609,4.5,6152,0
+BRNS.US,D,20220718,000000,4.8,5.1,4.4,4.41,4811,0
+BRNS.US,D,20220719,000000,4.46,4.8481,4.36,4.62,11617,0
+BRNS.US,D,20220720,000000,4.39,4.48,4.39,4.45,524,0
+BRNS.US,D,20220721,000000,4.48,4.48,4.48,4.48,186,0
+BRNS.US,D,20220722,000000,4.48,4.73,4.33,4.33,1721,0
+BRNS.US,D,20220725,000000,4.36,4.36,4.36,4.36,155,0
+BRNS.US,D,20220726,000000,4.36,4.5,4.36,4.5,660,0
+BRNS.US,D,20220727,000000,4.54,4.69,4.54,4.69,1751,0
+BRNS.US,D,20220729,000000,4.69,4.85,4.5,4.85,6170,0
+BRNS.US,D,20220801,000000,4.3,4.3,4.3,4.3,244,0
+BRNS.US,D,20220803,000000,4.4,4.83,4.3606,4.83,2761,0
+BRNS.US,D,20220804,000000,4.72,4.74,4.5177,4.74,4908,0
+BRNS.US,D,20220805,000000,5,5,4.74,4.75,4670,0
+BRNS.US,D,20220808,000000,4.9784,4.98,4.58,4.75,2239,0
+BRNS.US,D,20220809,000000,4.91,4.9962,4.75,4.99,1632,0
+BRNS.US,D,20220810,000000,5.34,5.49,4.63,4.63,5189,0
+BRNS.US,D,20220811,000000,4.9,5.5,4,4.3,57187,0
+BRNS.US,D,20220812,000000,4.64,4.83,4.3108,4.68,13437,0
+BRNS.US,D,20220815,000000,4.66,4.9457,4.51,4.51,16250,0
+BRNS.US,D,20220816,000000,4.68,4.98,4.64,4.81,9715,0
+BRNS.US,D,20220817,000000,4.75,4.9999,4.75,4.9,2185,0
+BRNS.US,D,20220818,000000,4.7,5.39,4.7,4.71,6241,0
+BRNS.US,D,20220819,000000,4.72,4.75,4.3,4.55,10904,0
+BRNS.US,D,20220822,000000,4.32,4.58,4.32,4.58,816,0
+BRNS.US,D,20220824,000000,4.7,4.96,4.4,4.5906,9921,0
+BRNS.US,D,20220825,000000,5.5,7.45,5.2,6.19,28775443,0
+BRNS.US,D,20220826,000000,6,6,4.73,5.18,811110,0
+BRNS.US,D,20220829,000000,4.89,4.93,4.28,4.93,251714,0
+BRNS.US,D,20220830,000000,4.67,4.67,4.32,4.5,171771,0
+BRNS.US,D,20220831,000000,4.39,4.44,4.3,4.35,73687,0
+BRNS.US,D,20220901,000000,4.3,4.3,3.8,4,60305,0
+BRNS.US,D,20220902,000000,4.1,4.23,4,4,32932,0
+BRNS.US,D,20220906,000000,3.9,4.06,3.8001,3.93,27018,0
+BRNS.US,D,20220907,000000,3.88,4.18,3.73,3.85,31024,0
+BRNS.US,D,20220908,000000,3.98,4,3.81,3.86,20426,0
+BRNS.US,D,20220909,000000,3.91,4.1793,3.46,3.66,62075,0
+BRNS.US,D,20220912,000000,3.7,3.8886,3.7,3.82,20958,0
+BRNS.US,D,20220913,000000,3.77,3.9,3.68,3.78,22832,0
+BRNS.US,D,20220914,000000,3.72,3.8381,3.38,3.49,28974,0
+BRNS.US,D,20220915,000000,3.42,3.63,3.42,3.49,19348,0
+BRNS.US,D,20220916,000000,3.46,3.57,2.76,3.06,92934,0
+BRNS.US,D,20220919,000000,3,3.3,2.93,3.28,62803,0
+BRNS.US,D,20220920,000000,3.18,3.31,3.01,3.26,44640,0
+BRNS.US,D,20220921,000000,3.05,3.36,2.89,3.36,122536,0
+BRNS.US,D,20220922,000000,3.26,3.35,3.11,3.35,44081,0
+BRNS.US,D,20220923,000000,3.25,3.25,2.85,3.07,177790,0
+BRNS.US,D,20220926,000000,2.97,3.22,2.8678,3.07,31895,0
+BRNS.US,D,20220927,000000,3.1,3.2,3.04,3.04,15563,0
+BRNS.US,D,20220928,000000,3.07,3.13,2.9821,3.05,14553,0
+BRNS.US,D,20220929,000000,3,3.13,2.92,3.11,5937,0
+BRNS.US,D,20220930,000000,3.08,3.23,2.94,3.2,17173,0
+BRNS.US,D,20221003,000000,3.1,3.17,3.0201,3.17,4032,0
+BRNS.US,D,20221004,000000,3.2,3.2999,3.1164,3.21,15248,0
+BRNS.US,D,20221005,000000,3.21,3.31,3.21,3.28,5299,0
+BRNS.US,D,20221006,000000,3.27,3.3599,3.22,3.31,7208,0
+BRNS.US,D,20221007,000000,3.27,3.3,3.06,3.1,4714,0
+BRNS.US,D,20221010,000000,3.09,3.13,2.95,2.96,5060,0
+BRNS.US,D,20221011,000000,2.97,3.26,2.68,2.9,13248,0
+BRNS.US,D,20221012,000000,2.82,2.93,2.55,2.71,28106,0
+BRNS.US,D,20221013,000000,2.75,2.83,2.62,2.75,16656,0
+BRNS.US,D,20221014,000000,2.76,2.83,2.69,2.74,5996,0
+BRNS.US,D,20221017,000000,2.79,2.8999,2.6725,2.84,15505,0
+BRNS.US,D,20221018,000000,2.89,3.05,2.8,2.86,28672,0
+BRNS.US,D,20221019,000000,2.94,2.97,2.7,2.91,28910,0
+BRNS.US,D,20221020,000000,2.89,2.8999,2.61,2.72,95771,0
+BRNS.US,D,20221021,000000,2.68,2.79,2.6511,2.79,19709,0
+BRNS.US,D,20221024,000000,2.82,2.82,2.62,2.7,33395,0
+BRNS.US,D,20221025,000000,2.71,2.7733,2.59,2.76,23403,0
+BRNS.US,D,20221026,000000,2.71,2.91,2.71,2.84,33374,0
+BRNS.US,D,20221027,000000,2.81,2.9462,2.7119,2.81,119723,0
+BRNS.US,D,20221028,000000,2.83,2.83,2.65,2.75,37637,0
+BRNS.US,D,20221031,000000,2.78,2.83,2.71,2.77,31769,0
+BRNS.US,D,20221101,000000,2.82,2.82,2.71,2.76,23920,0
+BRNS.US,D,20221102,000000,2.75,2.92,2.7,2.74,31469,0
+BRNS.US,D,20221103,000000,2.7,2.76,2.67,2.7,11354,0
+BRNS.US,D,20221104,000000,2.74,2.8299,2.65,2.65,10417,0
+BRNS.US,D,20221107,000000,2.6,2.7,2.55,2.6,29520,0
+BRNS.US,D,20221108,000000,2.6,2.6036,2.165,2.31,54152,0
+BRNS.US,D,20221109,000000,2.25,2.3917,2.22,2.23,21242,0
+BRNS.US,D,20221110,000000,2.37,2.48,2.12,2.35,117974,0
+BRNS.US,D,20221111,000000,2.28,2.4,2.25,2.31,76455,0
+BRNS.US,D,20221114,000000,2.31,2.58,2.3,2.46,68011,0
+BRNS.US,D,20221115,000000,2.5,2.59,2.37,2.59,50851,0
+BRNS.US,D,20221116,000000,2.55,2.55,2.2001,2.41,65948,0
+BRNS.US,D,20221117,000000,2.28,2.3,2.08,2.26,95869,0
+BRNS.US,D,20221118,000000,2.26,2.31,2.22,2.27,17893,0
+BRNS.US,D,20221121,000000,2.24,2.32,2.18,2.31,21020,0
+BRNS.US,D,20221122,000000,2.36,2.38,2.24,2.31,95450,0
+BRNS.US,D,20221123,000000,2.31,2.4,2.3,2.38,7501,0
+BRNS.US,D,20221125,000000,2.38,2.6,2.33,2.4,10739,0
+BRNS.US,D,20221128,000000,2.34,2.4771,2.31,2.37,9330,0
+BRNS.US,D,20221129,000000,2.38,2.5,2.3101,2.35,12670,0
+BRNS.US,D,20221130,000000,2.36,2.45,2.21,2.24,27102,0
+BRNS.US,D,20221201,000000,2.32,2.32,2.15,2.27,91726,0
+BRNS.US,D,20221202,000000,2.25,2.38,2.1917,2.345,27420,0
+BRNS.US,D,20221205,000000,2.44,2.44,2.3,2.32,34526,0
+BRNS.US,D,20221206,000000,2.58,2.58,2.27,2.3,22695,0
+BRNS.US,D,20221207,000000,2.2,2.5,2.18,2.25,30744,0
+BRNS.US,D,20221208,000000,2.23,2.38,2.18,2.38,9008,0
+BRNS.US,D,20221209,000000,2.34,2.415,2.33,2.37,11791,0
+BRNS.US,D,20221212,000000,2.35,2.42,2.23,2.35,15244,0
+BRNS.US,D,20221213,000000,2.44,2.4808,2.3,2.37,29870,0
+BRNS.US,D,20221214,000000,2.33,2.4,2.31,2.35,53998,0
+BRNS.US,D,20221215,000000,2.29,2.38,2.26,2.37,11874,0
+BRNS.US,D,20221216,000000,2.33,2.4473,2.29,2.29,13801,0
+BRNS.US,D,20221219,000000,2.35,2.36,2.1,2.16,61675,0
+BRNS.US,D,20221220,000000,2.15,2.19,2.12,2.15,33124,0
+BRNS.US,D,20221221,000000,2.17,2.21,2.02,2.1,33288,0
+BRNS.US,D,20221222,000000,2.17,2.47,2.12,2.47,67120,0
+BRNS.US,D,20221223,000000,2.47,2.47,2.33,2.4,42045,0
+BRNS.US,D,20221227,000000,2.46,2.46,2.31,2.39,58946,0
+BRNS.US,D,20221228,000000,2.35,2.37,2.11,2.1101,121796,0
+BRNS.US,D,20221229,000000,2.2,2.39,2.18,2.39,345140,0
+BRNS.US,D,20221230,000000,2.35,2.4354,2.35,2.35,80084,0
+BRNS.US,D,20230103,000000,2.42,2.42,2.34,2.4,16620,0
+BRNS.US,D,20230104,000000,2.37,2.49,2.33,2.41,43194,0
+BRNS.US,D,20230105,000000,2.41,2.48,2.36,2.45,35913,0
+BRNS.US,D,20230106,000000,2.45,2.49,2.42,2.46,35895,0
+BRNS.US,D,20230109,000000,2.49,2.52,2.43,2.52,36784,0
+BRNS.US,D,20230110,000000,2.52,2.6,2.51,2.52,37633,0
+BRNS.US,D,20230111,000000,2.51,2.675,2.51,2.66,30440,0
+BRNS.US,D,20230112,000000,2.71,2.73,2.62,2.73,99726,0
+BRNS.US,D,20230113,000000,2.81,2.81,2.62,2.73,28926,0
+BRNS.US,D,20230117,000000,2.76,2.7612,2.67,2.74,49486,0
+BRNS.US,D,20230118,000000,2.77,2.8,2.61,2.72,94500,0
+BRNS.US,D,20230119,000000,2.72,2.75,2.663,2.71,46438,0
+BRNS.US,D,20230120,000000,2.84,2.84,2.66,2.71,36639,0
+BRNS.US,D,20230123,000000,2.82,2.89,2.7,2.83,45590,0
+BRNS.US,D,20230124,000000,2.8549,2.8738,2.77,2.83,24448,0
+BRNS.US,D,20230125,000000,2.83,3.045,2.83,2.94,44813,0
+BRNS.US,D,20230126,000000,2.99,3.0888,2.99,3.045,14708,0
+BRNS.US,D,20230127,000000,3.1,3.28,2.89,2.95,39115,0
+BRNS.US,D,20230130,000000,3.01,3.3399,2.75,2.85,22467,0
+BRNS.US,D,20230131,000000,2.88,2.9587,2.715,2.83,39258,0
+BRNS.US,D,20230201,000000,2.96,2.96,2.83,2.9,26995,0
+BRNS.US,D,20230202,000000,2.99,3.0197,2.84,2.95,38530,0
+BRNS.US,D,20230203,000000,3.19,3.19,2.9604,2.99,36706,0
+BRNS.US,D,20230206,000000,2.98,3.03,2.86,2.97,26578,0
+BRNS.US,D,20230207,000000,2.9827,3.0373,2.9101,2.985,20356,0
+BRNS.US,D,20230208,000000,3.23,3.23,3.0201,3.03,19152,0
+BRNS.US,D,20230209,000000,3.115,3.115,2.6802,2.83,52240,0
+BRNS.US,D,20230210,000000,2.87,2.955,2.73,2.78,30727,0
+BRNS.US,D,20230213,000000,2.85,3.0517,2.8001,3,179034,0
+BRNS.US,D,20230214,000000,2.93,3.1232,2.91,2.93,28929,0
+BRNS.US,D,20230215,000000,2.97,3.015,2.895,3,144191,0
+BRNS.US,D,20230216,000000,3.03,3.13,2.9756,3.05,12453,0
+BRNS.US,D,20230217,000000,3.13,3.13,3,3.09,51377,0
+BRNS.US,D,20230221,000000,3.1,3.1,3,3,21495,0
+BRNS.US,D,20230222,000000,3,3.0488,2.9,3,12555,0
+BRNS.US,D,20230223,000000,3.045,3.08,2.9581,3.02,63787,0
+BRNS.US,D,20230224,000000,2.91,3.01,2.55,2.55,33921,0
+BRNS.US,D,20230227,000000,2.9,2.94,2.5701,2.62,35612,0
+BRNS.US,D,20230228,000000,2.72,2.959,2.72,2.79,16656,0
+BRNS.US,D,20230301,000000,2.8,3.33,2.71,3.15,96803,0
+BRNS.US,D,20230302,000000,3.08,3.275,3.0542,3.14,19509,0
+BRNS.US,D,20230303,000000,3.24,3.3,2.99,3,22432,0
+BRNS.US,D,20230306,000000,3.1,3.23,2.983,3.04,37046,0
+BRNS.US,D,20230307,000000,3.03,3.23,2.86,3.09,26467,0
+BRNS.US,D,20230308,000000,3.14,3.29,3.0049,3.08,18754,0
+BRNS.US,D,20230309,000000,3.01,3.01,2.9,2.95,32059,0
+BRNS.US,D,20230310,000000,3.04,3.04,2.6,2.61,83218,0
+BRNS.US,D,20230313,000000,2.76,2.9885,2.41,2.43,65868,0
+BRNS.US,D,20230314,000000,2.69,3.08,2.5001,2.91,130439,0
+BRNS.US,D,20230315,000000,2.79,3.0499,2.79,2.99,65305,0
+BRNS.US,D,20230316,000000,2.82,2.965,2.6701,2.9501,9996,0
+BRNS.US,D,20230317,000000,2.9775,3.1036,2.97,2.99,24508,0
+BRNS.US,D,20230320,000000,3.06,3.06,2.8001,2.88,9156,0
+BRNS.US,D,20230321,000000,2.88,3.03,2.8,2.81,22426,0
+BRNS.US,D,20230322,000000,2.9899,2.9899,2.68,2.76,21175,0
+BRNS.US,D,20230323,000000,2.89,2.89,2.1601,2.1601,415001,0
+BRNS.US,D,20230324,000000,2.25,3,2.25,2.43,878749,0
+BRNS.US,D,20230327,000000,2.45,2.5223,2.35,2.47,63296,0
+BRNS.US,D,20230328,000000,2.22,2.31,2.16,2.23,204675,0
+BRNS.US,D,20230329,000000,2.3,2.5199,2.3,2.5,136984,0
+BRNS.US,D,20230330,000000,2.46,2.59,2.3,2.3,91938,0
+BRNS.US,D,20230331,000000,2.34,2.4,2.23,2.24,131319,0
+BRNS.US,D,20230403,000000,2.25,2.33,2.24,2.245,73196,0
+BRNS.US,D,20230404,000000,2.25,2.26,2.18,2.24,55232,0
+BRNS.US,D,20230405,000000,2.28,2.29,2.21,2.27,14031,0
+BRNS.US,D,20230406,000000,2.28,2.3499,2.2,2.31,29315,0
+BRNS.US,D,20230410,000000,2.34,2.34,2.1999,2.25,36606,0
+BRNS.US,D,20230411,000000,2.26,2.39,2.2493,2.37,32833,0
+BRNS.US,D,20230412,000000,2.38,2.38,2.31,2.32,10505,0
+BRNS.US,D,20230413,000000,2.4,2.5133,2.37,2.51,20549,0
+BRNS.US,D,20230414,000000,2.45,2.49,2.4,2.43,15785,0
+BRNS.US,D,20230417,000000,2.465,2.5697,2.3974,2.505,9067,0
+BRNS.US,D,20230418,000000,2.55,2.55,2.4407,2.4831,19377,0
+BRNS.US,D,20230419,000000,2.49,2.52,2.47,2.5,5662,0
+BRNS.US,D,20230420,000000,2.5,2.5899,2.48,2.48,9410,0
+BRNS.US,D,20230421,000000,2.4984,2.53,2.48,2.5,9694,0
+BRNS.US,D,20230424,000000,2.52,2.525,2.4301,2.45,12880,0
+BRNS.US,D,20230425,000000,2.4199,2.425,2.3208,2.33,13756,0
+BRNS.US,D,20230426,000000,2.4,2.42,2.31,2.35,11039,0
+BRNS.US,D,20230427,000000,2.35,2.35,2.3001,2.3355,2539,0
+BRNS.US,D,20230428,000000,2.29,2.44,2.29,2.31,7994,0
+BRNS.US,D,20230501,000000,2.43,2.43,2.3249,2.3249,11228,0
+BRNS.US,D,20230502,000000,2.4,2.4,2.31,2.31,12325,0
+BRNS.US,D,20230503,000000,2.34,2.395,2.31,2.38,10301,0
+BRNS.US,D,20230504,000000,2.3501,2.4,2.35,2.36,5584,0
+BRNS.US,D,20230505,000000,2.36,2.4,2.3,2.3,26019,0
+BRNS.US,D,20230508,000000,2.32,2.359,2.3,2.34,11626,0
+BRNS.US,D,20230509,000000,2.35,2.4,2.3,2.35,7735,0
+BRNS.US,D,20230510,000000,2.36,2.36,2.3,2.31,21868,0
+BRNS.US,D,20230511,000000,2.33,2.3899,2.27,2.27,8728,0
+BRNS.US,D,20230512,000000,2.32,2.33,2.18,2.19,19758,0
+BRNS.US,D,20230515,000000,2.2,2.36,2.2,2.33,16629,0
+BRNS.US,D,20230516,000000,2.36,2.4,2.24,2.37,16478,0
+BRNS.US,D,20230517,000000,2.4087,2.41,2.3077,2.38,16244,0
+BRNS.US,D,20230518,000000,2.42,2.48,2.37,2.455,6845,0
+BRNS.US,D,20230519,000000,2.45,2.4999,2.3953,2.455,17315,0
+BRNS.US,D,20230522,000000,2.5,2.53,2.45,2.51,6424,0
+BRNS.US,D,20230523,000000,2.5286,2.5888,2.485,2.5,36104,0
+BRNS.US,D,20230524,000000,2.5148,2.5559,2.48,2.4826,227476,0
+BRNS.US,D,20230525,000000,2.58,2.71,2.49,2.4999,41609,0
+BRNS.US,D,20230526,000000,2.52,2.54,2.4345,2.435,6393,0
+BRNS.US,D,20230530,000000,2.58,2.68,2.331,2.41,59758,0
+BRNS.US,D,20230531,000000,2.37,2.54,2.37,2.455,11571,0
+BRNS.US,D,20230601,000000,2.48,2.48,2.35,2.4298,8561,0
+BRNS.US,D,20230602,000000,2.43,2.47,2.31,2.41,27395,0
+BRNS.US,D,20230605,000000,2.45,2.4999,2.3828,2.39,23419,0
+BRNS.US,D,20230606,000000,2.4484,2.4925,2.4484,2.46,17361,0
+BRNS.US,D,20230607,000000,2.52,2.52,2.46,2.5,9355,0
+BRNS.US,D,20230608,000000,2.5,2.5,2.46,2.49,5160,0
+BRNS.US,D,20230609,000000,2.5,2.5,2.36,2.36,7939,0
+BRNS.US,D,20230612,000000,2.5,2.5,2.42,2.42,6067,0
+BRNS.US,D,20230613,000000,2.46,2.4995,2.4,2.45,12585,0
+BRNS.US,D,20230614,000000,2.49,2.4938,2.37,2.37,16250,0
+BRNS.US,D,20230615,000000,2.35,2.4951,2.35,2.49,9509,0
+BRNS.US,D,20230616,000000,2.49,2.4999,2.3,2.3,26902,0
+BRNS.US,D,20230620,000000,2.32,2.34,2.22,2.26,29793,0
+BRNS.US,D,20230621,000000,2.35,2.38,2.25,2.28,26337,0
+BRNS.US,D,20230622,000000,2.43,2.4542,2.28,2.29,25241,0
+BRNS.US,D,20230623,000000,2.47,2.47,2.26,2.28,21188,0
+BRNS.US,D,20230626,000000,2.33,2.44,2.27,2.27,21422,0
+BRNS.US,D,20230627,000000,2.29,2.36,2.27,2.27,8757,0
+BRNS.US,D,20230628,000000,2.33,2.355,2.25,2.25,26592,0
+BRNS.US,D,20230629,000000,2.31,2.34,2.14,2.16,27194,0
+BRNS.US,D,20230630,000000,2.19,2.2698,2.06,2.06,54172,0
+BRNS.US,D,20230703,000000,2.04,2.31,2.04,2.28,23368,0
+BRNS.US,D,20230705,000000,2.31,2.31,2.265,2.27,4691,0
+BRNS.US,D,20230706,000000,2.2585,2.2882,2.2,2.27,7599,0
+BRNS.US,D,20230707,000000,2.27,2.31,2.21,2.31,6312,0
+BRNS.US,D,20230710,000000,2.31,2.31,2.22,2.2784,16677,0
+BRNS.US,D,20230711,000000,2.26,2.3,2.26,2.285,3376,0
+BRNS.US,D,20230712,000000,2.28,2.29,2.2018,2.25,13460,0
+BRNS.US,D,20230713,000000,2.28,2.29,2.235,2.28,8005,0
+BRNS.US,D,20230714,000000,2.23,2.27,2.2,2.24,6536,0
+BRNS.US,D,20230717,000000,2.21,2.27,2.2,2.2598,7382,0
+BRNS.US,D,20230718,000000,2.27,2.275,2.2038,2.215,11151,0
+BRNS.US,D,20230719,000000,2.2082,2.21,2.13,2.2,20918,0
+BRNS.US,D,20230720,000000,2.1436,2.25,2.1436,2.23,9728,0
+BRNS.US,D,20230721,000000,2.19,2.26,2.15,2.23,6232,0
+BRNS.US,D,20230724,000000,2.2,2.25,2.15,2.23,14882,0
+BRNS.US,D,20230725,000000,2.21,2.29,2.2,2.2,5182,0
+BRNS.US,D,20230726,000000,2.14,2.3,2.13,2.3,13414,0
+BRNS.US,D,20230727,000000,2.3,2.36,2.23,2.33,8566,0
+BRNS.US,D,20230728,000000,2.33,2.335,2.3,2.3,5578,0
+BRNS.US,D,20230731,000000,2.35,2.35,2.27,2.3,18366,0
+BRNS.US,D,20230801,000000,2.22,2.3,2.2,2.28,13561,0
+BRNS.US,D,20230802,000000,2.24,2.29,2.1717,2.25,16293,0
+BRNS.US,D,20230803,000000,2.26,2.3,2.2,2.27,7005,0
+BRNS.US,D,20230804,000000,2.27,2.32,2.27,2.27,7403,0
+BRNS.US,D,20230807,000000,2.28,2.34,2.1209,2.22,15593,0
+BRNS.US,D,20230808,000000,2.28,2.32,2.11,2.32,13508,0
+BRNS.US,D,20230809,000000,2.26,2.32,2.2,2.2,12569,0
+BRNS.US,D,20230810,000000,2.245,2.245,2.1301,2.19,37371,0
+BRNS.US,D,20230811,000000,2.17,2.21,2,2.08,51378,0
+BRNS.US,D,20230814,000000,2.06,2.0813,1.9975,2,16581,0
+BRNS.US,D,20230815,000000,2.005,2.05,2,2.03,6677,0
+BRNS.US,D,20230816,000000,2.01,2.105,2.01,2.07,7349,0
+BRNS.US,D,20230817,000000,2.01,2.04,1.98,2,9404,0
+BRNS.US,D,20230818,000000,1.99,2.07,1.95,1.98,8507,0
+BRNS.US,D,20230821,000000,1.97,1.99,1.965,1.99,10893,0
+BRNS.US,D,20230822,000000,1.99,2.09,1.95,1.96,13715,0
+BRNS.US,D,20230823,000000,1.994,2.09,1.96,1.96,9033,0
+BRNS.US,D,20230824,000000,1.96,2.0599,1.96,1.97,8690,0
+BRNS.US,D,20230825,000000,2.0266,2.0687,1.98,2.015,7228,0
+BRNS.US,D,20230828,000000,1.97,2.05,1.97,1.975,4881,0
+BRNS.US,D,20230829,000000,2.01,2.01,1.94,2,8826,0
+BRNS.US,D,20230830,000000,1.95,2.033,1.95,2.01,6627,0
+BRNS.US,D,20230831,000000,2,2.01,1.95,1.95,3340,0
+BRNS.US,D,20230901,000000,1.98,2.0584,1.98,2.04,2873,0
+BRNS.US,D,20230905,000000,2,2.06,1.98,2.02,5578,0
+BRNS.US,D,20230906,000000,2,2,1.88,1.9,44995,0
+BRNS.US,D,20230907,000000,1.88,1.97,1.83,1.83,8292,0
+BRNS.US,D,20230908,000000,1.88,1.91,1.82,1.82,8894,0
+BRNS.US,D,20230911,000000,1.83,1.92,1.75,1.81,24361,0
+BRNS.US,D,20230912,000000,1.85,1.86,1.8,1.85,4704,0
+BRNS.US,D,20230913,000000,1.79,1.8426,1.72,1.78,10113,0
+BRNS.US,D,20230914,000000,1.9,1.9,1.7295,1.83,8367,0
+BRNS.US,D,20230915,000000,1.79,1.8199,1.76,1.76,7203,0
+BRNS.US,D,20230918,000000,1.7591,1.79,1.705,1.705,5793,0
+BRNS.US,D,20230919,000000,1.71,1.75,1.6635,1.75,21204,0
+BRNS.US,D,20230920,000000,1.77,1.81,1.6701,1.6807,17885,0
+BRNS.US,D,20230921,000000,1.67,1.7,1.65,1.69,9400,0
+BRNS.US,D,20230922,000000,1.64,1.75,1.64,1.68,4454,0
+BRNS.US,D,20230925,000000,1.64,4.35,1.64,3.16,39485367,0
+BRNS.US,D,20230926,000000,2.57,2.96,2.45,2.82,2123332,0
+BRNS.US,D,20230927,000000,2.7,3.1,2.64,2.99,1647965,0
+BRNS.US,D,20230928,000000,2.93,3.0499,2.82,2.97,295669,0
+BRNS.US,D,20230929,000000,3.1,3.1,2.9,3.09,180356,0
+BRNS.US,D,20231002,000000,3.24,3.25,3,3.21,161678,0
+BRNS.US,D,20231003,000000,3.09,3.86,3.09,3.79,213731,0
+BRNS.US,D,20231004,000000,3.71,4.4,3.64,4.18,251630,0
+BRNS.US,D,20231005,000000,4.06,4.13,3.7501,3.95,101201,0
+BRNS.US,D,20231006,000000,3.73,3.77,3.39,3.39,109300,0
+BRNS.US,D,20231009,000000,3.43,3.6105,3.32,3.4,78788,0
+BRNS.US,D,20231010,000000,3.32,3.6919,3.32,3.56,59726,0
+BRNS.US,D,20231011,000000,3.5,4.06,3.45,3.95,105899,0
+BRNS.US,D,20231012,000000,3.85,3.85,3.6505,3.68,34703,0
+BRNS.US,D,20231013,000000,3.72,3.72,3.45,3.47,32950,0
+BRNS.US,D,20231016,000000,3.4,3.735,3.2601,3.55,32936,0
+BRNS.US,D,20231017,000000,3.53,3.7399,3.53,3.68,22973,0
+BRNS.US,D,20231018,000000,3.58,3.6,3.17,3.26,28969,0
+BRNS.US,D,20231019,000000,3.19,3.35,3.12,3.15,34029,0
+BRNS.US,D,20231020,000000,3.15,3.29,3.0603,3.15,20097,0
+BRNS.US,D,20231023,000000,3.05,3.172,3.05,3.06,10151,0
+BRNS.US,D,20231024,000000,3.05,3.25,3.035,3.14,24484,0
+BRNS.US,D,20231025,000000,3.08,3.3,3.08,3.3,4292,0
+BRNS.US,D,20231026,000000,3.23,3.34,3.13,3.34,13397,0
+BRNS.US,D,20231027,000000,3.27,3.64,3.259,3.64,83278,0
+BRNS.US,D,20231030,000000,3.57,4.36,3.41,4.24,258045,0
+BRNS.US,D,20231031,000000,3.99,4.37,3.99,4.2,55094,0
+BRNS.US,D,20231101,000000,4.16,4.47,4.1,4.47,34981,0
+BRNS.US,D,20231102,000000,4.48,4.54,4.16,4.43,53744,0
+BRNS.US,D,20231103,000000,4.4,4.5,4.26,4.49,24043,0
+BRNS.US,D,20231106,000000,4.6,5.1,4.28,5,165353,0
+BRNS.US,D,20231107,000000,5,5,4.02,4.1,54000,0
+BRNS.US,D,20231108,000000,4.17,4.3898,2.8001,2.87,94600,0
+BRNS.US,D,20231109,000000,2.42,3.39,2.3,3.25,531400,0
+BRNS.US,D,20231110,000000,3.03,3.4177,2.8567,3.02,36000,0
+BRNS.US,D,20231113,000000,3.25,3.25,2.5656,2.77,40100,0
+BRNS.US,D,20231114,000000,2.8,3.13,2.8,2.97,33900,0
+BRNS.US,D,20231115,000000,2.94,3.06,2.85,2.88,4200,0
+BRNS.US,D,20231116,000000,2.65,3.065,2.64,2.95,23200,0
+BRNS.US,D,20231117,000000,2.7,2.9406,2.45,2.75,16900,0
+BRNS.US,D,20231120,000000,2.72,2.92,2.7155,2.92,4900,0
+BRNS.US,D,20231121,000000,2.8,3.05,2.72,2.72,16300,0
+BRNS.US,D,20231122,000000,3.15,3.15,2.7901,2.95,13300,0
+BRNS.US,D,20231124,000000,2.97,2.97,2.95,2.95,9367,0
+BRNS.US,D,20231127,000000,2.76,2.95,2.76,2.83,3136,0
+BRNS.US,D,20231128,000000,2.75,3.14,2.75,3.125,13794,0
+BRNS.US,D,20231129,000000,3.07,3.07,3,3.0528,3206,0
+BRNS.US,D,20231130,000000,3.17,3.17,2.8549,2.8549,1824,0
+BRNS.US,D,20231201,000000,3.02,3.1874,3.02,3.15,3097,0
+BRNS.US,D,20231204,000000,3.1389,3.15,2.9737,3.01,16314,0
+BRNS.US,D,20231205,000000,3.1,3.2,2.793,3.0444,19180,0
+BRNS.US,D,20231206,000000,2.85,3.15,2.85,3.04,3515,0
+BRNS.US,D,20231207,000000,3.09,3.37,3.03,3.095,3973,0
+BRNS.US,D,20231208,000000,3.01,3.095,3.01,3.038,3672,0
+BRNS.US,D,20231211,000000,2.9776,3.12,2.9776,3.07,7479,0
+BRNS.US,D,20231212,000000,2.93,3.07,2.8805,3.06,2945,0
+BRNS.US,D,20231213,000000,2.96,3.315,2.81,3.1,53992,0
+BRNS.US,D,20231214,000000,3.19,3.5,2.9141,3.01,10478,0
+BRNS.US,D,20231215,000000,3.15,3.34,3.01,3.26,13570,0
+BRNS.US,D,20231218,000000,3.69,3.69,3.095,3.28,33729,0
+BRNS.US,D,20231219,000000,3.28,3.48,3.16,3.45,5204,0
+BRNS.US,D,20231220,000000,3.22,3.45,3.22,3.45,7790,0
+BRNS.US,D,20231221,000000,3.26,3.5,3.0718,3.34,34547,0
+BRNS.US,D,20231222,000000,3.4,3.52,3.11,3.31,8201,0
+BRNS.US,D,20231226,000000,3.3,3.52,3.222,3.52,7192,0
+BRNS.US,D,20231227,000000,3.52,3.72,3.3209,3.621,13306,0
+BRNS.US,D,20231228,000000,3.66,3.7,3.56,3.6425,17861,0
+BRNS.US,D,20231229,000000,3.67,3.71,3.56,3.69,12517,0
+BRNS.US,D,20240102,000000,3.79,3.79,3.53,3.7,2932,0
+BRNS.US,D,20240103,000000,3.53,3.615,3.53,3.615,1529,0
+BRNS.US,D,20240104,000000,3.7,3.778,3.62,3.65,4698,0
+BRNS.US,D,20240105,000000,3.75,3.75,3.52,3.52,4417,0
+BRNS.US,D,20240108,000000,3.69,3.69,3.33,3.41,10895,0
+BRNS.US,D,20240109,000000,3.37,3.48,3.27,3.48,3027,0
+BRNS.US,D,20240110,000000,3.4,3.685,3.4,3.6,21984,0
+BRNS.US,D,20240111,000000,3.64,3.64,3.32,3.32,5074,0
+BRNS.US,D,20240112,000000,3.205,3.5,3.16,3.36,16472,0
+BRNS.US,D,20240116,000000,3.23,3.37,3.21,3.36,7057,0
+BRNS.US,D,20240117,000000,3.35,3.36,3.35,3.35,1321,0
+BRNS.US,D,20240118,000000,3.2368,3.34,3.165,3.3,3146,0
+BRNS.US,D,20240119,000000,3.2,3.22,2.9,3.2,8701,0
+BRNS.US,D,20240122,000000,2.95,3.13,2.9356,3.05,14089,0
+BRNS.US,D,20240123,000000,3.05,3.05,2.96,3.03,2334,0
+BRNS.US,D,20240124,000000,2.9,3.0394,2.85,3.0394,19708,0
+BRNS.US,D,20240125,000000,2.8,2.94,2.6,2.91,11206,0
+BRNS.US,D,20240126,000000,2.87,2.9,2.72,2.8999,1832,0
+BRNS.US,D,20240129,000000,2.68,2.8698,2.51,2.69,12173,0
+BRNS.US,D,20240130,000000,2.7,2.7139,2.7,2.7139,2186,0
+BRNS.US,D,20240131,000000,2.76,2.968,2.74,2.75,32632,0
+BRNS.US,D,20240201,000000,2.78,2.873,2.672,2.709,10035,0
+BRNS.US,D,20240202,000000,2.82,2.82,2.66,2.68,20569,0
+BRNS.US,D,20240205,000000,2.6999,2.73,2.6,2.61,7133,0
+BRNS.US,D,20240206,000000,2.67,2.67,2.57,2.57,8461,0
+BRNS.US,D,20240207,000000,2.65,2.66,2.5901,2.66,13767,0
+BRNS.US,D,20240208,000000,2.7,2.7,2.5185,2.5461,7973,0
+BRNS.US,D,20240209,000000,2.52,2.62,2.5,2.56,22589,0
+BRNS.US,D,20240212,000000,2.5426,2.5426,2.5426,2.5426,1398,0
+BRNS.US,D,20240213,000000,2.71,2.71,2.5,2.59,19579,0
+BRNS.US,D,20240214,000000,2.57,2.57,2.48,2.525,9029,0
+BRNS.US,D,20240215,000000,2.43,2.565,2.43,2.4813,4762,0
+BRNS.US,D,20240216,000000,2.61,2.74,2.5,2.51,12802,0
+BRNS.US,D,20240220,000000,2.67,2.82,2.58,2.61,62385,0
+BRNS.US,D,20240221,000000,2.69,2.69,2.51,2.6,11425,0
+BRNS.US,D,20240222,000000,2.6318,2.82,2.576,2.68,10608,0
+BRNS.US,D,20240223,000000,2.55,2.76,2.55,2.69,22614,0
+BRNS.US,D,20240226,000000,2.76,2.84,2.69,2.76,16599,0
+BRNS.US,D,20240227,000000,2.73,2.84,2.71,2.805,9566,0
+BRNS.US,D,20240228,000000,2.87,2.92,2.71,2.82,49692,0
+BRNS.US,D,20240229,000000,2.87,3,2.83,2.83,11865,0
+BRNS.US,D,20240301,000000,2.87,3.0499,2.86,2.95,16439,0
+BRNS.US,D,20240304,000000,3.08,3.1,2.8687,2.95,24599,0
+BRNS.US,D,20240305,000000,3.1991,3.1991,2.73,3.06,15143,0
+BRNS.US,D,20240306,000000,2.82,2.9525,2.4999,2.7,29598,0
+BRNS.US,D,20240307,000000,2.6543,2.8,2.5296,2.65,2505,0
+BRNS.US,D,20240308,000000,2.65,2.75,2.55,2.6,5275,0
+BRNS.US,D,20240311,000000,2.6,2.66,2.4701,2.66,89963,0
+BRNS.US,D,20240312,000000,2.46,2.59,2.4501,2.58,7075,0
+BRNS.US,D,20240313,000000,2.57,2.61,2.46,2.5498,4542,0
+BRNS.US,D,20240314,000000,2.5,2.53,2.43,2.51,7378,0
+BRNS.US,D,20240315,000000,2.46,2.49,2.43,2.4746,12157,0
+BRNS.US,D,20240318,000000,2.43,2.47,2.27,2.4333,13914,0
+BRNS.US,D,20240319,000000,2.4343,2.52,2.38,2.41,17942,0
+BRNS.US,D,20240320,000000,2.37,2.57,2.17,2.45,10496,0
+BRNS.US,D,20240321,000000,2.44,2.45,2.27,2.41,7428,0
+BRNS.US,D,20240322,000000,2.32,2.5999,2.32,2.5799,33023,0
+BRNS.US,D,20240325,000000,2.4522,2.4585,2.26,2.41,7961,0
+BRNS.US,D,20240326,000000,2.4,2.4,2.25,2.4,32420,0
+BRNS.US,D,20240327,000000,2.39,2.4,2.3117,2.33,30875,0
+BRNS.US,D,20240328,000000,2.39,2.47,2.31,2.38,32846,0
+BRNS.US,D,20240401,000000,2.45,2.4634,2.38,2.45,20588,0
+BRNS.US,D,20240402,000000,2.39,2.48,2.37,2.37,3479,0
+BRNS.US,D,20240403,000000,2.37,3.05,2.37,2.91,218352,0
+BRNS.US,D,20240404,000000,2.84,4.1591,2.84,3.67,164542,0
+BRNS.US,D,20240405,000000,3.61,3.67,3.3,3.3,50719,0
+BRNS.US,D,20240408,000000,3.46,3.64,3.1801,3.385,17602,0
+BRNS.US,D,20240409,000000,3.18,3.4673,3.18,3.29,3968,0
+BRNS.US,D,20240410,000000,3.23,3.4,3.1045,3.23,14492,0
+BRNS.US,D,20240411,000000,3.215,3.51,3.0991,3.33,13180,0
+BRNS.US,D,20240412,000000,3.21,3.21,2.955,3.14,2700,0
+BRNS.US,D,20240415,000000,2.97,2.97,2.6,2.642,35545,0
+BRNS.US,D,20240416,000000,2.6,2.77,2.5101,2.53,18052,0
+BRNS.US,D,20240417,000000,2.67,2.67,2.59,2.6,6499,0
+BRNS.US,D,20240418,000000,2.59,2.77,2.53,2.71,9325,0
+BRNS.US,D,20240419,000000,2.671,2.671,2.51,2.51,3436,0
+BRNS.US,D,20240422,000000,2.55,2.66,2.5,2.62,20222,0
+BRNS.US,D,20240423,000000,2.63,2.63,2.5,2.55,7993,0
+BRNS.US,D,20240424,000000,2.53,2.61,2.5,2.51,5008,0
+BRNS.US,D,20240425,000000,2.4,2.54,2.4,2.4289,2824,0
+BRNS.US,D,20240426,000000,2.4,2.6,2.4,2.5,6864,0
+BRNS.US,D,20240429,000000,2.59,2.59,2.36,2.59,4158,0
+BRNS.US,D,20240430,000000,2.59,2.59,1.82,2.05,176091,0
+BRNS.US,D,20240501,000000,2.03,2.25,2.03,2.2,17755,0
+BRNS.US,D,20240502,000000,2.29,2.29,2.08,2.145,3060,0
+BRNS.US,D,20240503,000000,2.22,2.28,2.14,2.18,5307,0
+BRNS.US,D,20240506,000000,2.18,2.25,2.16,2.21,7982,0
+BRNS.US,D,20240507,000000,2.4,2.4,2.22,2.27,2347,0
+BRNS.US,D,20240508,000000,2.2144,2.4499,2.2144,2.27,4606,0
+BRNS.US,D,20240509,000000,2.3997,2.3997,2.2288,2.35,10228,0
+BRNS.US,D,20240510,000000,2.27,2.45,2.27,2.335,8563,0
+BRNS.US,D,20240513,000000,2.23,2.4212,2.205,2.345,7495,0
+BRNS.US,D,20240514,000000,2.31,2.35,2.2603,2.32,6553,0
+BRNS.US,D,20240515,000000,2.31,2.33,2.2,2.225,9472,0
+BRNS.US,D,20240516,000000,2.295,2.4332,2.2701,2.4299,5829,0
+BRNS.US,D,20240517,000000,2.35,2.35,2.35,2.35,375,0
+BRNS.US,D,20240520,000000,2.44,2.44,2.399,2.399,1410,0
+BRNS.US,D,20240521,000000,2.31,2.33,2.1513,2.1513,3685,0
+BRNS.US,D,20240522,000000,2.2,2.3499,2.2,2.3,10823,0
+BRNS.US,D,20240523,000000,2.25,2.26,2.16,2.26,3644,0
+BRNS.US,D,20240524,000000,2.1801,2.26,2.07,2.21,19385,0
+BRNS.US,D,20240528,000000,2.33,2.3401,2.0861,2.2597,7595,0
+BRNS.US,D,20240529,000000,2.15,2.2599,2,2.09,39970,0
+BRNS.US,D,20240530,000000,2.142,2.142,1.985,2,19562,0
+BRNS.US,D,20240531,000000,1.98,2.0499,1.86,1.91,35125,0
+BRNS.US,D,20240603,000000,1.92,2,1.86,2,11569,0
+BRNS.US,D,20240604,000000,1.9898,1.99,1.85,1.89,4057,0
+BRNS.US,D,20240605,000000,2.08,2.08,1.87,1.965,47038,0
+BRNS.US,D,20240606,000000,2,2.14,1.84,1.895,90119,0
+BRNS.US,D,20240607,000000,1.97,2.005,1.94,1.99,13014,0
+BRNS.US,D,20240610,000000,1.98,2,1.9,1.9,7967,0
+BRNS.US,D,20240611,000000,1.98,1.99,1.8,1.825,11748,0
+BRNS.US,D,20240612,000000,1.8,1.95,1.8,1.9,12115,0
+BRNS.US,D,20240613,000000,1.81,1.935,1.81,1.91,7644,0
+BRNS.US,D,20240614,000000,1.87,1.9,1.79,1.83,7672,0
+BRNS.US,D,20240617,000000,1.79,1.85,1.69,1.69,27343,0
+BRNS.US,D,20240618,000000,1.74,1.81,1.61,1.62,18621,0
+BRNS.US,D,20240620,000000,1.64,1.65,1.24,1.25,110456,0
+BRNS.US,D,20240621,000000,1.32,1.36,1.21,1.32,51557,0
+BRNS.US,D,20240624,000000,1.275,1.35,1.21,1.32,38040,0
+BRNS.US,D,20240625,000000,1.34,1.4,1.3199,1.36,72995,0
+BRNS.US,D,20240626,000000,1.38,1.392,1.34,1.355,10315,0
+BRNS.US,D,20240627,000000,1.39,1.39,1.31,1.385,68330,0
+BRNS.US,D,20240628,000000,1.365,1.4,1.365,1.4,21759,0
+BRNS.US,D,20240701,000000,1.4,1.43,1.36,1.43,43784,0
+BRNS.US,D,20240702,000000,1.415,1.45,1.41,1.4336,26588,0
+BRNS.US,D,20240703,000000,1.43,1.43,1.33,1.43,6054,0
+BRNS.US,D,20240705,000000,1.41,1.43,1.39,1.405,10052,0
+BRNS.US,D,20240708,000000,1.42,1.43,1.4,1.429,44667,0
+BRNS.US,D,20240709,000000,1.43,1.45,1.415,1.44,23691,0
+BRNS.US,D,20240710,000000,1.44,1.45,1.39,1.435,45076,0
+BRNS.US,D,20240711,000000,1.41,1.48,1.4,1.47,24437,0
+BRNS.US,D,20240712,000000,1.52,1.52,1.45,1.51,134524,0
+BRNS.US,D,20240715,000000,1.52,1.55,1.5,1.545,17324,0
+BRNS.US,D,20240716,000000,1.55,1.56,1.5301,1.545,26586,0
+BRNS.US,D,20240717,000000,1.58,1.58,1.5,1.5001,10504,0
+BRNS.US,D,20240718,000000,1.51,1.525,1.4,1.439,13698,0
+BRNS.US,D,20240719,000000,1.425,1.425,1.4,1.4,1821,0
+BRNS.US,D,20240722,000000,1.4,1.5099,1.4,1.445,20540,0
+BRNS.US,D,20240723,000000,1.48,1.4989,1.3901,1.45,41458,0
+BRNS.US,D,20240724,000000,1.51,1.51,1.45,1.45,9178,0
+BRNS.US,D,20240725,000000,1.47,1.5,1.46,1.46,3492,0
+BRNS.US,D,20240726,000000,1.465,1.48,1.33,1.37,24533,0
+BRNS.US,D,20240729,000000,1.35,1.49,1.35,1.48,26303,0
+BRNS.US,D,20240730,000000,1.51,1.51,1.4201,1.5,5316,0
+BRNS.US,D,20240731,000000,1.51,1.51,1.4501,1.49,9927,0
+BRNS.US,D,20240801,000000,1.47,1.57,1.4601,1.5235,20894,0
+BRNS.US,D,20240802,000000,1.5001,1.5001,1.4324,1.44,22189,0
+BRNS.US,D,20240805,000000,1.42,1.49,1.38,1.39,34960,0
+BRNS.US,D,20240806,000000,1.41,1.41,1.39,1.39,2202,0
+BRNS.US,D,20240807,000000,1.46,1.46,1.38,1.39,4952,0
+BRNS.US,D,20240808,000000,1.38,1.38,1.35,1.3799,3575,0
+BRNS.US,D,20240809,000000,1.362,1.405,1.33,1.35,1840,0
+BRNS.US,D,20240812,000000,1.35,1.43,1.3101,1.34,22101,0
+BRNS.US,D,20240813,000000,1.41,1.41,1.3243,1.3249,2660,0
+BRNS.US,D,20240814,000000,1.3101,1.4244,1.3101,1.32,4490,0
+BRNS.US,D,20240815,000000,1.39,1.39,1.2501,1.3003,26275,0
+BRNS.US,D,20240816,000000,1.4,1.4,1.25,1.25,3692,0
+BRNS.US,D,20240819,000000,1.26,1.29,1.25,1.27,9475,0
+BRNS.US,D,20240820,000000,1.3,1.3,1.21,1.27,12567,0
+BRNS.US,D,20240821,000000,1.3,1.3,1.21,1.25,9534,0
+BRNS.US,D,20240822,000000,1.25,1.255,1.22,1.25,3071,0
+BRNS.US,D,20240823,000000,1.26,1.26,1.18,1.19,8829,0
+BRNS.US,D,20240826,000000,1.28,1.28,1.191,1.245,24775,0
+BRNS.US,D,20240827,000000,1.21,1.27,1.21,1.25,14634,0
+BRNS.US,D,20240828,000000,1.275,1.3001,1.26,1.275,39819,0
+BRNS.US,D,20240829,000000,1.31,1.31,1.22,1.28,25494,0
+BRNS.US,D,20240830,000000,1.32,1.32,1.27,1.315,2722,0
+BRNS.US,D,20240903,000000,1.36,1.4,1.28,1.315,11057,0
+BRNS.US,D,20240904,000000,1.37,1.43,1.27,1.285,29078,0
+BRNS.US,D,20240905,000000,1.355,1.3831,1.11,1.23,83000,0
+BRNS.US,D,20240906,000000,1.3,1.3001,1.25,1.28,75075,0
+BRNS.US,D,20240909,000000,1.345,1.44,1.27,1.27,8541,0
+BRNS.US,D,20240910,000000,1.3,1.31,1.24,1.24,21765,0
+BRNS.US,D,20240911,000000,1.25,1.285,1.23,1.23,13291,0
+BRNS.US,D,20240912,000000,1.25,1.305,1.23,1.28,51112,0
+BRNS.US,D,20240913,000000,1.28,1.31,1.2584,1.27,15463,0
+BRNS.US,D,20240916,000000,1.25,1.35,1.23,1.26,11292,0
+BRNS.US,D,20240917,000000,1.2503,1.28,1.2433,1.25,8175,0
+BRNS.US,D,20240918,000000,1.17,1.28,1.17,1.2263,9306,0
+BRNS.US,D,20240919,000000,1.23,1.27,1.22,1.225,30090,0
+BRNS.US,D,20240920,000000,1.2785,1.2785,1.205,1.23,12518,0
+BRNS.US,D,20240923,000000,1.27,1.278,1.2,1.2,3215,0
+BRNS.US,D,20240924,000000,1.2,1.2,1.2,1.2,674,0
+BRNS.US,D,20240925,000000,1.2129,1.2274,1.2,1.2,9465,0
+BRNS.US,D,20240926,000000,1.24,1.24,1.2,1.2,786,0
+BRNS.US,D,20240927,000000,1.2064,1.2095,1.1801,1.1801,1729,0
+BRNS.US,D,20240930,000000,1.1886,1.2456,1.1886,1.19,12367,0
+BRNS.US,D,20241001,000000,1.2,1.2458,1.155,1.18,51978,0
+BRNS.US,D,20241002,000000,1.15,1.26,1.15,1.2,30577,0
+BRNS.US,D,20241003,000000,1.16,1.29,1.16,1.24,15737,0
+BRNS.US,D,20241004,000000,1.27,1.33,1.2,1.33,40496,0
+BRNS.US,D,20241007,000000,1.33,1.35,1.24,1.26,470023,0
+BRNS.US,D,20241008,000000,1.27,1.27,1.2,1.21,9781,0
+BRNS.US,D,20241009,000000,1.24,1.24,1.16,1.19,2307,0
+BRNS.US,D,20241010,000000,1.21,1.21,1.14,1.1899,50344,0
+BRNS.US,D,20241011,000000,1.17,1.17,1.14,1.17,5993,0
+BRNS.US,D,20241014,000000,1.19,1.2,1.17,1.17,26884,0
+BRNS.US,D,20241015,000000,1.21,1.21,1.15,1.2,5808,0
+BRNS.US,D,20241016,000000,1.2,1.21,1.16,1.1999,27065,0
+BRNS.US,D,20241017,000000,1.18,1.2,1.18,1.2,6590,0
+BRNS.US,D,20241018,000000,1.23,1.3283,1.1926,1.23,299710,0
+BRNS.US,D,20241021,000000,1.23,1.48,1.23,1.333476,28970,0
+BRNS.US,D,20241022,000000,1.49,1.49,1.34,1.47,8649,0
+BRNS.US,D,20241023,000000,1.49,1.52,1.34,1.37,30364,0
+BRNS.US,D,20241024,000000,1.35,1.4399,1.35,1.43,9996,0
+BRNS.US,D,20241025,000000,1.53,1.53,1.4401,1.49,11586,0
+BRNS.US,D,20241028,000000,1.49,1.4999,1.4,1.41,15314,0
+BRNS.US,D,20241029,000000,1.41,1.46,1.41,1.45,10585,0
+BRNS.US,D,20241030,000000,1.45,1.47,1.43,1.43,3655,0
+BRNS.US,D,20241031,000000,1.49,1.52,1.42,1.49,20672,0
+BRNS.US,D,20241101,000000,1.47,1.5102,1.43,1.432,10864,0
+BRNS.US,D,20241104,000000,1.42,1.4809,1.34,1.4466,12679,0
+BRNS.US,D,20241105,000000,1.4,1.4,1.31,1.34,12797,0
+BRNS.US,D,20241106,000000,1.35,1.49,1.35,1.4816,9834,0
+BRNS.US,D,20241107,000000,1.48,1.5,1.4501,1.4715,8884,0
+BRNS.US,D,20241108,000000,1.52,1.52,1.35,1.35,43853,0
+BRNS.US,D,20241111,000000,1.33,1.405,1.33,1.3734,16683,0
+BRNS.US,D,20241112,000000,1.4,1.44,1.28,1.3995,29137,0
+BRNS.US,D,20241113,000000,1.44,1.44,1.3401,1.4,59918,0
+BRNS.US,D,20241114,000000,1.43,1.43,1.345,1.38,26449,0
+BRNS.US,D,20241115,000000,1.345,1.38,0.88,0.9702,263301,0
+BRNS.US,D,20241118,000000,1,1,0.81,0.83705,256190,0
+BRNS.US,D,20241119,000000,0.8783,0.9899,0.848723,0.888,56126,0
+BRNS.US,D,20241120,000000,0.911,0.9695,0.8568,0.899,50229,0
+BRNS.US,D,20241121,000000,0.899,0.99,0.899,0.98826,39802,0
+BRNS.US,D,20241122,000000,1.02,1.02,0.8947,0.8947,142281,0
+BRNS.US,D,20241125,000000,0.934,1.04,0.9,0.9744,166200,0
+BRNS.US,D,20241126,000000,1.03,1.04,0.9331,0.9658,64793,0
+BRNS.US,D,20241127,000000,1.03,1.03,0.93,0.9548,221176,0
+BRNS.US,D,20241129,000000,0.94,1,0.9201,0.9858,132074,0
+BRNS.US,D,20241202,000000,0.9747,1,0.96,0.9825,10887,0
+BRNS.US,D,20241203,000000,0.9959,1.075,0.9211,1.045,28921,0
+BRNS.US,D,20241204,000000,1.03,1.0699,1,1,17031,0
+BRNS.US,D,20241205,000000,1.03,1.0599,0.9,0.93,41500,0
+BRNS.US,D,20241206,000000,1,1.0365,0.9101,1.02,8059,0
+BRNS.US,D,20241209,000000,1.01,1.01,0.9178,0.9486,27002,0
+BRNS.US,D,20241210,000000,0.93,1.05,0.9251,0.94,17665,0
+BRNS.US,D,20241211,000000,0.92,0.9999,0.8466,0.86,31769,0
+BRNS.US,D,20241212,000000,0.86,0.94,0.8008,0.82,27521,0
+BRNS.US,D,20241213,000000,0.9718,0.9718,0.82,0.9125,20486,0
+BRNS.US,D,20241216,000000,0.9523,0.9742,0.88,0.9742,36860,0
+BRNS.US,D,20241217,000000,1.02,1.05,0.9001,0.923,72492,0
+BRNS.US,D,20241218,000000,1.04,1.24,1,1.04,123884,0
+BRNS.US,D,20241219,000000,1.09,1.25,0.9787,1.02,69389,0
+BRNS.US,D,20241220,000000,1.05,1.1144,1.02,1.11,36406,0
+BRNS.US,D,20241223,000000,1.15,1.1999,1.035,1.16,29829,0
+BRNS.US,D,20241224,000000,1.07,1.1661,1.07,1.11,28989,0
+BRNS.US,D,20241226,000000,1.15,1.15,1.04,1.06,24865,0
+BRNS.US,D,20241227,000000,1.08,1.12,0.9835,1.06,55122,0
+BRNS.US,D,20241230,000000,1.05,1.11,1.04,1.1,30226,0
+BRNS.US,D,20241231,000000,1.13,1.23,1.1,1.208,42027,0
+BRNS.US,D,20250102,000000,1.19,1.25,1.1,1.24,53368,0
+BRNS.US,D,20250103,000000,1.26,1.28,1.14,1.18,40969,0
+BRNS.US,D,20250106,000000,1.19,1.2629,1.1,1.14,43553,0
+BRNS.US,D,20250107,000000,1.27,1.2792,1.14,1.15,43551,0
+BRNS.US,D,20250108,000000,1.17,1.2236,1.11,1.14,26957,0
+BRNS.US,D,20250110,000000,1.14,1.14,1,1.03,49951,0
+BRNS.US,D,20250113,000000,1.04,1.12,0.94,0.94,32400,0
+BRNS.US,D,20250114,000000,0.95,1.12,0.9112,0.9475,23208,0
+BRNS.US,D,20250115,000000,0.9821,1.1399,0.955,1.02,123674,0
+BRNS.US,D,20250116,000000,1,1.15,0.9818,1.01,16990,0
+BRNS.US,D,20250117,000000,1.02,1.1094,0.99,1.04,24382,0
+BRNS.US,D,20250121,000000,1.04,1.045,0.9437,0.98,36941,0
+BRNS.US,D,20250122,000000,1.01,1.1,0.98,1.05,32634,0
+BRNS.US,D,20250123,000000,1.1,1.1099,1.01,1.08,32457,0
+BRNS.US,D,20250124,000000,1.06,1.0723,1,1.01,43786,0
+BRNS.US,D,20250127,000000,1.02,1.1088,0.93,1.001,135270,0
+BRNS.US,D,20250128,000000,1,1.08,0.92,0.93,15843,0
+BRNS.US,D,20250129,000000,0.95,0.9855,0.93,0.95,24703,0
+BRNS.US,D,20250130,000000,0.931,1,0.931,1,12375,0
+BRNS.US,D,20250131,000000,0.9975,1.1,0.955,1.0953,62821,0
+BRNS.US,D,20250203,000000,1.05,1.19,0.9599,0.995,161159,0
+BRNS.US,D,20250204,000000,0.96,1.1599,0.96,0.9869,46474,0
+BRNS.US,D,20250205,000000,1.01,1.098,0.9602,1.01,29259,0
+BRNS.US,D,20250206,000000,0.99,1.04,0.9631,1,47851,0
+BRNS.US,D,20250207,000000,1.01,1.1,1.005,1.03,62105,0
+BRNS.US,D,20250210,000000,1.03,1.09,0.99,1.01,37561,0
+BRNS.US,D,20250211,000000,1,1.09,1,1.08,17024,0
+BRNS.US,D,20250212,000000,1.07,1.1,0.9855,1.06,10854,0
+BRNS.US,D,20250213,000000,1.07,1.09,0.9616,1.03495,30451,0
+BRNS.US,D,20250214,000000,1.06,1.2,1,1.09,48824,0
+BRNS.US,D,20250218,000000,1.11,1.125,1.02,1.08,17482,0
+BRNS.US,D,20250219,000000,1.13,1.15,1.02,1.07,41087,0
+BRNS.US,D,20250220,000000,1.06,1.1,1.0201,1.055,17643,0
+BRNS.US,D,20250221,000000,1.03,1.0414,1,1,5610,0
+BRNS.US,D,20250224,000000,1.09,1.09,0.945,0.96,23990,0
+BRNS.US,D,20250225,000000,1.09,1.14,0.96,0.9705,12678,0
+BRNS.US,D,20250226,000000,0.96,1.04,0.945,1.03,70571,0
+BRNS.US,D,20250227,000000,1.03,1.03,0.9549,0.97,7439,0
+BRNS.US,D,20250228,000000,0.995,1.17,0.96,1.01,36062,0
+BRNS.US,D,20250303,000000,1.01,1.06,0.97,0.97,13081,0
+BRNS.US,D,20250304,000000,0.98,1.05,0.93,0.93,17087,0
+BRNS.US,D,20250305,000000,1,1.035,0.94,0.96,16509,0
+BRNS.US,D,20250306,000000,0.98,1.03,0.9456,1.0199,19172,0
+BRNS.US,D,20250307,000000,1,1.025,0.95,0.98505,32281,0
+BRNS.US,D,20250310,000000,0.9876,1.02,0.95,0.96,23248,0
+BRNS.US,D,20250311,000000,1.0095,1.01,0.9501,0.96,3308,0
+BRNS.US,D,20250312,000000,0.96,1.08,0.955,1.07,17064,0
+BRNS.US,D,20250313,000000,1.08,1.1,1.02,1.06,13189,0
+BRNS.US,D,20250314,000000,1.0897,1.14,1.0411,1.06,6947,0
+BRNS.US,D,20250317,000000,1.12,1.12,1.0124,1.04,10297,0
+BRNS.US,D,20250318,000000,1.02,1.0474,1.0136,1.03,4686,0
+BRNS.US,D,20250319,000000,1.04,1.04,0.99,0.99,6448,0
+BRNS.US,D,20250320,000000,0.98,1.035,0.98,1.01,3658,0
+BRNS.US,D,20250321,000000,1.0027,1.03,0.98,0.99,10765,0
+BRNS.US,D,20250324,000000,0.99,1.07,0.99,1.03,8461,0
+BRNS.US,D,20250325,000000,1.05,1.05,1,1.025,5083,0
+BRNS.US,D,20250326,000000,1.06,1.06,1.03,1.06,2264,0
+BRNS.US,D,20250327,000000,1.01,1.05,1.01,1.05,5377,0
+BRNS.US,D,20250328,000000,1.025,1.05,1.0201,1.05,6423,0
+BRNS.US,D,20250331,000000,1,1,0.9613,0.9727,10161,0
+BRNS.US,D,20250401,000000,0.9726,0.9726,0.7906,0.8047,74107,0
+BRNS.US,D,20250402,000000,0.815,0.88,0.76,0.76,47333,0
+BRNS.US,D,20250403,000000,0.76,0.827,0.76,0.76,10100,0
+BRNS.US,D,20250404,000000,0.76,0.846281,0.6817,0.682,86145,0
+BRNS.US,D,20250407,000000,0.69,0.748,0.68,0.68,9097,0
+BRNS.US,D,20250408,000000,0.68,0.8379,0.68,0.713,26063,0
+BRNS.US,D,20250409,000000,0.692,0.7002,0.65,0.6867,92115,0
+BRNS.US,D,20250410,000000,0.696,0.745,0.64,0.685,39628,0
+BRNS.US,D,20250411,000000,0.73,0.73,0.65,0.7034,29814,0
+BRNS.US,D,20250414,000000,0.73,0.73,0.699,0.6992,3916,0
+BRNS.US,D,20250415,000000,0.7,0.73,0.681,0.681,9486,0
+BRNS.US,D,20250416,000000,0.699,0.73,0.68,0.705,7296,0
+BRNS.US,D,20250417,000000,0.7285,0.73,0.70995,0.7299,2304,0
+BRNS.US,D,20250421,000000,0.73,0.73,0.71,0.71,1888,0
+BRNS.US,D,20250422,000000,0.73,0.7773,0.715,0.7553,3504,0
+BRNS.US,D,20250423,000000,0.7611,0.9742,0.75,0.8159,38578,0
+BRNS.US,D,20250424,000000,0.8159,0.84,0.772,0.816,14648,0
+BRNS.US,D,20250425,000000,0.815,0.857,0.79,0.823,25645,0
+BRNS.US,D,20250428,000000,0.864,0.9579,0.76,0.839,137557,0
+BRNS.US,D,20250429,000000,0.8339,1.06,0.81,0.9999,125499,0
+BRNS.US,D,20250430,000000,1.02,1.12,1,1.12,39864,0
+BRNS.US,D,20250501,000000,1.11,1.13,1.0454,1.09,45970,0
+BRNS.US,D,20250502,000000,1.105,1.1299,0.88,0.912,78293,0
+BRNS.US,D,20250505,000000,0.93,1,0.87,0.96,48652,0
+BRNS.US,D,20250506,000000,0.95,1.02,0.95,1,18040,0
+BRNS.US,D,20250507,000000,0.9993,1,0.91,0.9898,3743,0
+BRNS.US,D,20250508,000000,0.9394,0.9394,0.9,0.9,2390,0
+BRNS.US,D,20250509,000000,0.925,0.925,0.867,0.867,9133,0
+BRNS.US,D,20250512,000000,0.85,0.93,0.8,0.93,59655,0
+BRNS.US,D,20250513,000000,0.904,0.95,0.8825,0.90975,5644,0
+BRNS.US,D,20250514,000000,0.92,0.93,0.88,0.89,3638,0
+BRNS.US,D,20250515,000000,0.9295,0.93,0.7743,0.86985,61415,0
+BRNS.US,D,20250516,000000,0.8674,0.9499,0.85,0.944,50293,0
+BRNS.US,D,20250519,000000,0.92,0.92,0.85,0.85,46589,0
+BRNS.US,D,20250520,000000,0.89,0.94,0.861,0.89,32380,0
+BRNS.US,D,20250521,000000,0.9,0.92,0.8001,0.8291,51544,0
+BRNS.US,D,20250522,000000,0.8745,0.9,0.8,0.81,112899,0
+BRNS.US,D,20250523,000000,0.84,0.8866,0.654,0.654,211767,0
+BRNS.US,D,20250527,000000,0.68,0.83,0.68,0.83,66017,0
+BRNS.US,D,20250528,000000,0.77,0.91,0.77,0.859,60096,0
+BRNS.US,D,20250529,000000,0.89,1.11,0.8501,1.1,126140,0
+BRNS.US,D,20250530,000000,1.03,1.095,1,1.08,26915,0
+BRNS.US,D,20250602,000000,1.01,1.08,0.9689,1.07,27086,0
+BRNS.US,D,20250603,000000,1.08,1.11,1.05,1.08,11711,0
+BRNS.US,D,20250604,000000,1.07,1.07,1,1.01,19141,0
+BRNS.US,D,20250605,000000,1.03,1.035,0.98,0.99,6973,0
+BRNS.US,D,20250606,000000,1.01,1.01,0.961,0.995,4643,0
+BRNS.US,D,20250609,000000,1.03,1.0359,0.98,0.99035,16574,0
+BRNS.US,D,20250610,000000,1,1.01,0.97,1,3002,0
+BRNS.US,D,20250611,000000,1,1.04,0.96,0.96,35963,0
+BRNS.US,D,20250612,000000,0.95,0.950001,0.9,0.9143,6247,0
+BRNS.US,D,20250613,000000,0.95,0.95,0.900001,0.9033,6573,0
+BRNS.US,D,20250616,000000,0.94,0.94,0.91,0.91,2985,0
+BRNS.US,D,20250617,000000,0.91,0.92085,0.88,0.88,5421,0
+BRNS.US,D,20250618,000000,0.933999,0.933999,0.8561,0.87,10862,0
+BRNS.US,D,20250620,000000,0.924,0.9317,0.825,0.8411,27544,0
+BRNS.US,D,20250623,000000,0.8704,0.893,0.85,0.889,6811,0
+BRNS.US,D,20250624,000000,0.9279,0.9279,0.8675,0.8834,11110,0
+BRNS.US,D,20250625,000000,0.908999,0.9499,0.891,0.8912,19283,0
+BRNS.US,D,20250626,000000,0.9,0.9225,0.9,0.9225,2881,0
+BRNS.US,D,20250627,000000,0.902,0.94,0.902,0.916,2016,0
+BRNS.US,D,20250630,000000,0.902,0.93305,0.902,0.9301,6136,0
+BRNS.US,D,20250701,000000,0.91,0.935,0.9,0.9,13154,0
+BRNS.US,D,20250702,000000,0.9499,0.9998,0.93,0.946,24902,0
+BRNS.US,D,20250703,000000,0.979,1,0.91,0.9211,16172,0
+BRNS.US,D,20250707,000000,0.91,1,0.91,0.9274,48231,0
+BRNS.US,D,20250708,000000,0.92,1.05,0.92,0.985,60819,0
+BRNS.US,D,20250709,000000,1.0175,1.1,0.941,1.06,63162,0
+BRNS.US,D,20250710,000000,1.06,1.0792,1.05,1.06,17407,0
+BRNS.US,D,20250711,000000,1.005,1.01,1,1,3683,0
+BRNS.US,D,20250714,000000,1.03,1.0396,0.96,1.02,16054,0
+BRNS.US,D,20250715,000000,1,1.05,1,1.02,10983,0
+BRNS.US,D,20250716,000000,1.0199,2.92,1,1.42,69869679,0
+BRNS.US,D,20250717,000000,1.38,1.77,1.38,1.53,2063828,0
+BRNS.US,D,20250718,000000,1.6,1.6,1.3301,1.4976,403517,0
+BRNS.US,D,20250721,000000,1.5,2.91,1.48,1.97,3401101,0
+BRNS.US,D,20250722,000000,1.93,1.95,1.76,1.81,182469,0
+BRNS.US,D,20250723,000000,1.82,2.01,1.82,1.91,83877,0
+BRNS.US,D,20250724,000000,1.86,1.9403,1.69,1.745,112658,0
+BRNS.US,D,20250725,000000,1.78,1.8,1.73,1.79,21075,0
+BRNS.US,D,20250728,000000,1.71,1.71,1.44,1.55,127644,0
+BRNS.US,D,20250729,000000,1.61,1.65,1.5,1.53,39423,0
+BRNS.US,D,20250730,000000,1.51,1.56,1.31,1.44,89694,0
+BRNS.US,D,20250731,000000,1.43,1.5567,1.4,1.48,236015,0
+BRNS.US,D,20250801,000000,1.41,1.49,1.34,1.4,43312,0
+BRNS.US,D,20250804,000000,1.4,1.42,1.28,1.29,44922,0
+BRNS.US,D,20250805,000000,1.32,1.4681,1.2888,1.38,85553,0
+BRNS.US,D,20250806,000000,1.3908,1.42,1.29,1.31,32488,0
+BRNS.US,D,20250807,000000,1.28,1.45,1.28,1.45,35538,0
+BRNS.US,D,20250808,000000,1.37,1.38,1.3,1.34,25101,0
+BRNS.US,D,20250811,000000,1.32,1.32,1.06,1.14,109183,0
+BRNS.US,D,20250812,000000,1.12,1.28,1.12,1.22,53536,0
+BRNS.US,D,20250813,000000,1.16,1.2724,1.13,1.26,17249,0
+BRNS.US,D,20250814,000000,1.24,1.3873,1.1801,1.2759,12061,0
+BRNS.US,D,20250815,000000,1.17,1.32,1.17,1.24,13561,0
+BRNS.US,D,20250818,000000,1.34,1.3538,1.175,1.19,16709,0
+BRNS.US,D,20250819,000000,1.19,1.22,1.06,1.102,33030,0
+BRNS.US,D,20250820,000000,1.16,1.16,1.11,1.14,11513,0
+BRNS.US,D,20250821,000000,1.1,1.2299,1.1,1.185,26007,0
+BRNS.US,D,20250822,000000,1.21,1.22,1.16,1.18,6823,0
+BRNS.US,D,20250825,000000,1.24,1.24,1.17,1.195,14692,0
+BRNS.US,D,20250826,000000,1.22,1.22,1.15,1.19,15598,0
+BRNS.US,D,20250827,000000,1.19,1.2,1.14,1.1401,8516,0
+BRNS.US,D,20250828,000000,1.13,1.33,1.13,1.1797,28629,0
+BRNS.US,D,20250829,000000,1.14,1.1991,1.11,1.12,8247,0
+BRNS.US,D,20250902,000000,1.14,1.2344,1.13,1.173,28074,0
+BRNS.US,D,20250903,000000,1.165,1.27,1.16,1.27,39808,0
+BRNS.US,D,20250904,000000,1.35,1.35,1.2112,1.33,30350,0
+BRNS.US,D,20250905,000000,1.26,1.28,1.21,1.24,21217,0
+BRNS.US,D,20250908,000000,1.245,1.25,1.2,1.215,20214,0
+BRNS.US,D,20250909,000000,1.2,1.2,1.13,1.1499,99654,0
+BRNS.US,D,20250910,000000,1.14,1.1551,1.08,1.1,135100,0
+BRNS.US,D,20250911,000000,1.13,1.2,1.12,1.13,38261,0
+BRNS.US,D,20250912,000000,1.1994,1.1994,1.09,1.1,162369,0
+BRNS.US,D,20250915,000000,1.1,1.12,1.04,1.05,60780,0
+BRNS.US,D,20250916,000000,1.04,1.1145,1.04,1.05,53446,0
+BRNS.US,D,20250917,000000,1.06,1.08,0.9903,1.07,67259,0
+BRNS.US,D,20250918,000000,1.08,1.11,1.075,1.105,23659,0
+BRNS.US,D,20250919,000000,1.11,1.12,1.0812,1.0812,17051,0
+BRNS.US,D,20250922,000000,1.13,1.13,1.08,1.105,11215,0
+BRNS.US,D,20250923,000000,1.11,1.13,1.04,1.05,36567,0
+BRNS.US,D,20250924,000000,1.06,1.28,1.06,1.179,173073,0
+BRNS.US,D,20250925,000000,1.15,1.23,1.11,1.21,74785,0
+BRNS.US,D,20250926,000000,1.13,1.2271,1.1,1.2201,37960,0
+BRNS.US,D,20250929,000000,1.22,1.5,1.21,1.48,2000278,0
+BRNS.US,D,20250930,000000,1.42,1.42,1.06,1.25,838157,0
+BRNS.US,D,20251001,000000,1.28,1.67,1.25,1.495,814611,0
+BRNS.US,D,20251002,000000,1.49,1.55,1.3901,1.42,102359,0
+BRNS.US,D,20251003,000000,1.42,1.48,1.36,1.4454,132873,0
+BRNS.US,D,20251006,000000,1.48,1.57,1.42,1.57,173739,0
+BRNS.US,D,20251007,000000,1.62,1.83,1.52,1.582,245021,0
+BRNS.US,D,20251008,000000,1.58,1.58,1.51,1.51,74197,0
+BRNS.US,D,20251009,000000,1.47,1.5,1.43,1.46,110751,0
+BRNS.US,D,20251010,000000,1.43,1.505,1.36,1.36,47571,0
+BRNS.US,D,20251013,000000,1.38,1.42,1.29,1.31,41725,0
+BRNS.US,D,20251014,000000,1.33,1.4099,1.31,1.36,23841,0
+BRNS.US,D,20251015,000000,1.33,1.41,1.2,1.37,52435,0
+BRNS.US,D,20251016,000000,1.32,1.4,1.32,1.35,60945,0
+BRNS.US,D,20251017,000000,1.3,1.5,1.23,1.332,171605,0
+BRNS.US,D,20251020,000000,1.38,1.4794,1.36,1.373,22052,0
+BRNS.US,D,20251021,000000,1.37,1.41,1.36,1.39,13834,0
+BRNS.US,D,20251022,000000,1.38,1.38,1.26,1.303,39990,0
+BRNS.US,D,20251023,000000,1.35,1.35,1.25,1.29,36832,0
+BRNS.US,D,20251024,000000,1.25,1.38,1.2,1.33,58360,0
+BRNS.US,D,20251027,000000,1.33,1.35,1.2205,1.27,25777,0
+BRNS.US,D,20251028,000000,1.3,1.3405,1.249,1.3,88088,0
+BRNS.US,D,20251029,000000,1.26,1.4,1.25,1.33,65896,0
+BRNS.US,D,20251030,000000,1.33,1.37,1.27,1.29,9475,0
+BRNS.US,D,20251031,000000,1.27,1.38,1.27,1.317,12941,0
+BRNS.US,D,20251103,000000,1.27,1.31,1.135,1.19,58829,0
+BRNS.US,D,20251104,000000,1.2,1.2099,1.1,1.16,18376,0
+BRNS.US,D,20251105,000000,1.1889,1.21,1.1195,1.12,9610,0
+BRNS.US,D,20251106,000000,1.1499,1.19,1.1,1.19,17701,0
+BRNS.US,D,20251107,000000,1.25,1.25,1.05,1.07,117037,0
+BRNS.US,D,20251110,000000,1.08,1.1,0.7356,0.88,785339,0
+BRNS.US,D,20251111,000000,0.8866,0.9,0.7619,0.8,174316,0
+BRNS.US,D,20251112,000000,0.82505,0.8252,0.79,0.8091,31406,0
+BRNS.US,D,20251113,000000,0.81,0.82,0.745,0.782,270674,0
+BRNS.US,D,20251114,000000,0.7593,0.8,0.7503,0.795,335553,0
+BRNS.US,D,20251117,000000,0.8,0.8105,0.76,0.76935,409650,0
+BRNS.US,D,20251118,000000,0.7477,0.79,0.71,0.7131,153988,0
+BRNS.US,D,20251119,000000,0.72,0.75,0.7,0.73,77471,0
+BRNS.US,D,20251120,000000,0.711,0.75,0.6826,0.6964,96757,0
+BRNS.US,D,20251121,000000,0.6822,0.8,0.6822,0.715,82543,0
+BRNS.US,D,20251124,000000,0.7,0.7386,0.6822,0.7106,85324,0
+BRNS.US,D,20251125,000000,0.69,0.744,0.69,0.711,28296,0
+BRNS.US,D,20251126,000000,0.734,0.8499,0.713,0.7741,36202,0
+BRNS.US,D,20251128,000000,0.78,0.802,0.7646,0.79,20684,0
+BRNS.US,D,20251201,000000,0.801,0.8187,0.7648,0.7648,12789,0
+BRNS.US,D,20251202,000000,0.8,0.8,0.7001,0.7159,82354,0
+BRNS.US,D,20251203,000000,0.75,0.8167,0.73,0.74,24932,0
+BRNS.US,D,20251204,000000,0.75,0.79,0.7201,0.721,47953,0
+BRNS.US,D,20251205,000000,0.7392,0.748,0.7213,0.7213,10265,0
+BRNS.US,D,20251208,000000,0.7213,0.748,0.6901,0.7028,84860,0
+BRNS.US,D,20251209,000000,0.701,0.701,0.6647,0.6779,37623,0
+BRNS.US,D,20251210,000000,0.78,0.781,0.68,0.704,130580,0
+BRNS.US,D,20251211,000000,0.7465,0.755001,0.693,0.7204,177430,0
+BRNS.US,D,20251212,000000,0.74,0.749999,0.6763,0.6793,140152,0
+BRNS.US,D,20251215,000000,0.73,0.74,0.6815,0.74,140707,0
+BRNS.US,D,20251216,000000,0.74495,0.74495,0.7081,0.7385,40064,0
+BRNS.US,D,20251217,000000,0.73,0.779999,0.7001,0.719,82438,0
+BRNS.US,D,20251218,000000,0.72,0.7358,0.70011,0.7314,68216,0
+BRNS.US,D,20251219,000000,0.721,0.739,0.71,0.739,73238,0
+BRNS.US,D,20251222,000000,0.72,0.736,0.68,0.72,96370,0
+BRNS.US,D,20251223,000000,0.7,0.74,0.6801,0.7091,61549,0
+BRNS.US,D,20251224,000000,0.7208,0.7396,0.681,0.7015,21580,0
+BRNS.US,D,20251226,000000,0.681,0.71819,0.66,0.7042,159885,0
+BRNS.US,D,20251229,000000,0.7,0.77,0.683101,0.6901,84476,0
+BRNS.US,D,20251230,000000,0.7165,0.7165,0.67,0.6811,35386,0
+BRNS.US,D,20251231,000000,0.668,0.736,0.668,0.7001,113606,0
+BRNS.US,D,20260102,000000,0.729,0.739,0.7193,0.735,28720,0
+BRNS.US,D,20260105,000000,0.731,0.7313,0.7,0.7271,76158,0
+BRNS.US,D,20260106,000000,0.7271,0.739,0.7001,0.7101,55156,0
+BRNS.US,D,20260107,000000,0.7249,0.725,0.711,0.725,47059,0
+BRNS.US,D,20260108,000000,0.715,0.7595,0.7125,0.7579,69969,0
+BRNS.US,D,20260109,000000,0.7579,0.76,0.7351,0.7595,18996,0
+BRNS.US,D,20260112,000000,0.76,0.76,0.710001,0.76,49515,0
+BRNS.US,D,20260113,000000,0.76,0.76,0.7251,0.7594,59236,0
+BRNS.US,D,20260114,000000,0.7288,0.7548,0.7251,0.7548,54962,0
+BRNS.US,D,20260115,000000,0.75,0.75,0.725,0.73,110297,0
+BRNS.US,D,20260116,000000,0.7251,0.7345,0.725,0.7251,23309,0
+BRNS.US,D,20260120,000000,0.7251,0.7251,0.7158,0.72,42436,0
+BRNS.US,D,20260121,000000,0.7199,0.73,0.71,0.71,50543,0
+BRNS.US,D,20260122,000000,0.71,0.745,0.71,0.728,21563,0
+BRNS.US,D,20260123,000000,0.7122,0.73735,0.7122,0.721,11738,0
+BRNS.US,D,20260126,000000,0.744999,0.744999,0.7117,0.7126,46983,0
+BRNS.US,D,20260127,000000,0.72892,0.745,0.7128,0.738,18859,0
+BRNS.US,D,20260128,000000,0.7215,0.7441,0.7128,0.7379,20500,0
+BRNS.US,D,20260129,000000,0.71,0.737232,0.71,0.7214,12944,0
+BRNS.US,D,20260130,000000,0.735,0.7446,0.7126,0.73,3393,0
+BRNS.US,D,20260202,000000,0.7101,0.74,0.7,0.725,18713,0
+BRNS.US,D,20260203,000000,0.72,0.745,0.718,0.745,27111,0
+BRNS.US,D,20260204,000000,0.7225,0.73,0.7,0.7,16237,0
+BRNS.US,D,20260205,000000,0.726,0.7426,0.712,0.7426,7622,0
+BRNS.US,D,20260206,000000,0.74,0.75,0.7,0.705,27485,0
+BRNS.US,D,20260209,000000,0.716,0.73,0.7,0.7075,53596,0
+BRNS.US,D,20260210,000000,0.718501,0.718501,0.706,0.71,28979,0
+BRNS.US,D,20260211,000000,0.7001,0.71,0.56,0.661,146750,0
+BRNS.US,D,20260212,000000,0.6774,0.694,0.6256,0.6256,43165,0
+BRNS.US,D,20260213,000000,0.642101,0.687,0.59,0.629,142634,0
+BRNS.US,D,20260217,000000,0.653,0.7,0.5942,0.614,52830,0
+BRNS.US,D,20260218,000000,0.695,0.7,0.5814,0.66,151030,0
diff --git a/daily/us/nasdaq stocks/1/bsbk.us.txt b/daily/us/nasdaq stocks/1/bsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cb4382a4eb67ed9cada5508a1d901c7e4b31672
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsbk.us.txt	
@@ -0,0 +1,1463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSBK.US,D,20200117,000000,11.59,11.7,11.5,11.63,215460,0
+BSBK.US,D,20200121,000000,11.65,11.9,11.55,11.89,166164,0
+BSBK.US,D,20200122,000000,11.89,11.89,11.6,11.79,95040,0
+BSBK.US,D,20200123,000000,11.6,11.79,11.5,11.6798,123950,0
+BSBK.US,D,20200124,000000,11.67,11.7,11.55,11.68,80148,0
+BSBK.US,D,20200127,000000,11.6,11.65,11.47,11.5,61127,0
+BSBK.US,D,20200128,000000,11.5,11.56,11.32,11.5,64923,0
+BSBK.US,D,20200129,000000,11.5,11.6244,11.5,11.53,72029,0
+BSBK.US,D,20200130,000000,11.52,11.6,11.51,11.6,45686,0
+BSBK.US,D,20200131,000000,11.6,11.6,11.5,11.59,26017,0
+BSBK.US,D,20200203,000000,11.6,11.6,11.4582,11.49,37102,0
+BSBK.US,D,20200204,000000,11.49,11.56,11.459,11.54,43307,0
+BSBK.US,D,20200205,000000,11.55,11.55,11.37,11.5,93828,0
+BSBK.US,D,20200206,000000,11.45,11.45,11.4,11.4,32449,0
+BSBK.US,D,20200207,000000,11.43,11.5,11.4006,11.49,77847,0
+BSBK.US,D,20200210,000000,11.5,11.5,11.37,11.49,52112,0
+BSBK.US,D,20200211,000000,11.5,11.5,11.37,11.44,29529,0
+BSBK.US,D,20200212,000000,11.44,11.47,11.37,11.38,78801,0
+BSBK.US,D,20200213,000000,11.32,11.42,11.25,11.28,32236,0
+BSBK.US,D,20200214,000000,11.25,11.28,11.25,11.25,42380,0
+BSBK.US,D,20200218,000000,11.29,11.3,11.21,11.21,15462,0
+BSBK.US,D,20200219,000000,11.26,11.26,10.81,10.85,75204,0
+BSBK.US,D,20200220,000000,10.8774,11.04,10.86,11,54592,0
+BSBK.US,D,20200221,000000,10.98,11.04,10.96,11.02,24034,0
+BSBK.US,D,20200224,000000,10.93,10.95,10.85,10.87,43999,0
+BSBK.US,D,20200225,000000,10.8535,10.8535,10.57,10.66,27502,0
+BSBK.US,D,20200226,000000,10.67,10.826,10.31,10.51,111411,0
+BSBK.US,D,20200227,000000,10.5308,10.66,10.43,10.43,73271,0
+BSBK.US,D,20200228,000000,10.27,10.4244,10.16,10.2,64453,0
+BSBK.US,D,20200302,000000,10.14,10.38,10.14,10.33,107557,0
+BSBK.US,D,20200303,000000,10.313,10.35,10.06,10.06,58835,0
+BSBK.US,D,20200304,000000,10.175,10.28,10.06,10.19,86546,0
+BSBK.US,D,20200305,000000,10.06,10.13,9.93,9.95,65599,0
+BSBK.US,D,20200306,000000,9.78,9.99,9.77,9.98,46369,0
+BSBK.US,D,20200309,000000,9.71,9.74,9,9,30257,0
+BSBK.US,D,20200310,000000,9.22,9.23,9.01,9.04,50816,0
+BSBK.US,D,20200311,000000,9,9.0592,8.4,8.45,40459,0
+BSBK.US,D,20200312,000000,8.19,8.19,7.71,7.71,70564,0
+BSBK.US,D,20200313,000000,7.77,8.14,7.76,8.06,82059,0
+BSBK.US,D,20200316,000000,7.6,7.6151,6.76,6.92,101999,0
+BSBK.US,D,20200317,000000,7,7.27,6.52,7.18,84417,0
+BSBK.US,D,20200318,000000,6.99,7.15,6.41,6.43,35571,0
+BSBK.US,D,20200319,000000,6.25,7.01,6.25,6.91,29813,0
+BSBK.US,D,20200320,000000,6.84,6.99,6.585,6.6,51023,0
+BSBK.US,D,20200323,000000,6.5897,6.5897,6.07,6.42,26706,0
+BSBK.US,D,20200324,000000,6.49,7.25,6.49,6.76,28866,0
+BSBK.US,D,20200325,000000,6.51,6.778,6.51,6.58,47450,0
+BSBK.US,D,20200326,000000,6.57,7.015,6.57,6.95,28656,0
+BSBK.US,D,20200327,000000,6.75,6.84,6.63,6.76,4137,0
+BSBK.US,D,20200330,000000,6.85,6.9,6.62,6.7,29034,0
+BSBK.US,D,20200331,000000,6.791,6.9,6.791,6.9,4758,0
+BSBK.US,D,20200401,000000,6.62,6.9,6.62,6.8,12197,0
+BSBK.US,D,20200402,000000,6.8238,6.85,6.8,6.82,7627,0
+BSBK.US,D,20200403,000000,6.8,6.86,6.8,6.8,10120,0
+BSBK.US,D,20200406,000000,6.86,7,6.86,6.95,26584,0
+BSBK.US,D,20200407,000000,7,8,6.8634,8,31080,0
+BSBK.US,D,20200408,000000,7.84,8.49,7.6757,8.49,4458,0
+BSBK.US,D,20200409,000000,8.4,8.45,7.56,8.25,6595,0
+BSBK.US,D,20200413,000000,8.3,8.65,8.3,8.65,13805,0
+BSBK.US,D,20200414,000000,8.71,8.785,8.33,8.33,13604,0
+BSBK.US,D,20200415,000000,8.1642,8.52,8,8.09,2901,0
+BSBK.US,D,20200416,000000,8.05,8.38,8.04,8.05,6717,0
+BSBK.US,D,20200417,000000,8.3,8.3,8.29,8.29,531,0
+BSBK.US,D,20200420,000000,8.2321,8.2321,8.06,8.11,1998,0
+BSBK.US,D,20200421,000000,8.29,8.29,8.29,8.29,285,0
+BSBK.US,D,20200422,000000,8.47,8.47,8,8.01,8039,0
+BSBK.US,D,20200423,000000,8.07,8.07,7.5,7.75,19809,0
+BSBK.US,D,20200424,000000,7.77,8.225,7.6921,7.99,10843,0
+BSBK.US,D,20200427,000000,7.79,8.39,7.775,7.88,7754,0
+BSBK.US,D,20200428,000000,7.99,8,7.7888,8,5658,0
+BSBK.US,D,20200429,000000,7.91,8.25,7.82,8.06,24483,0
+BSBK.US,D,20200430,000000,8.0001,8.2354,8.0001,8.1,7471,0
+BSBK.US,D,20200501,000000,8.1,8.15,8.05,8.05,2419,0
+BSBK.US,D,20200504,000000,8.18,8.285,8,8.28,2375,0
+BSBK.US,D,20200505,000000,8.302,8.302,8.04,8.24,12418,0
+BSBK.US,D,20200506,000000,8.0598,8.23,8.04,8.23,2207,0
+BSBK.US,D,20200507,000000,8.09,8.25,8.05,8.25,3232,0
+BSBK.US,D,20200508,000000,8.15,8.24,8.05,8.24,10772,0
+BSBK.US,D,20200511,000000,8.1136,8.1136,8.1136,8.1136,554,0
+BSBK.US,D,20200512,000000,8.25,8.25,8.03,8.03,8714,0
+BSBK.US,D,20200513,000000,8.06,8.25,8.03,8.03,30290,0
+BSBK.US,D,20200514,000000,8.135,8.135,7.82,7.82,10195,0
+BSBK.US,D,20200515,000000,7.82,8,7.7,8,14317,0
+BSBK.US,D,20200518,000000,7.78,7.99,7.75,7.75,12911,0
+BSBK.US,D,20200519,000000,7.92,7.95,7.77,7.865,2950,0
+BSBK.US,D,20200520,000000,7.9865,8.01,7.9,8,10675,0
+BSBK.US,D,20200521,000000,7.98,8.2,7.78,8.2,8934,0
+BSBK.US,D,20200522,000000,8.01,8.2,7.92,8,3706,0
+BSBK.US,D,20200526,000000,7.86,8.2,7.86,8.15,4974,0
+BSBK.US,D,20200527,000000,8.15,8.39,8.13,8.38,14273,0
+BSBK.US,D,20200528,000000,8.1571,8.44,8.1571,8.44,8497,0
+BSBK.US,D,20200529,000000,8.335,8.94,8.25,8.81,21138,0
+BSBK.US,D,20200601,000000,8.8,8.8,8.43,8.58,9541,0
+BSBK.US,D,20200602,000000,8.6,8.99,8.5801,8.98,22534,0
+BSBK.US,D,20200603,000000,8.99,9,8.93,9,4547,0
+BSBK.US,D,20200604,000000,8.75,9.23,8.75,9.15,34749,0
+BSBK.US,D,20200605,000000,9.09,9.46,9.0612,9.46,34210,0
+BSBK.US,D,20200608,000000,9.49,9.6,9.15,9.6,17880,0
+BSBK.US,D,20200609,000000,9.55,9.6,9.5,9.59,8537,0
+BSBK.US,D,20200610,000000,9.58,9.6,9.205,9.23,30832,0
+BSBK.US,D,20200611,000000,9.32,9.44,8.54,8.54,36320,0
+BSBK.US,D,20200612,000000,8.84,9.45,8.84,9.24,30645,0
+BSBK.US,D,20200615,000000,9.19,9.6,9.1,9.38,51342,0
+BSBK.US,D,20200616,000000,9.6,9.6,9.485,9.58,30713,0
+BSBK.US,D,20200617,000000,9.44,9.72,9.37,9.64,57570,0
+BSBK.US,D,20200618,000000,9.49,9.6,9.4,9.41,32985,0
+BSBK.US,D,20200619,000000,9.465,9.6,8.85,8.91,168588,0
+BSBK.US,D,20200622,000000,9.05,9.26,8.9,9.07,43791,0
+BSBK.US,D,20200623,000000,9.05,9.19,8.87,9.16,48299,0
+BSBK.US,D,20200624,000000,9.03,9.1,8.81,8.92,21301,0
+BSBK.US,D,20200625,000000,8.9,8.92,8.01,8.39,30884,0
+BSBK.US,D,20200626,000000,8.21,8.8,8.21,8.59,644417,0
+BSBK.US,D,20200629,000000,8.55,8.74,8.37,8.61,16791,0
+BSBK.US,D,20200630,000000,8.56,8.74,8.32,8.74,13727,0
+BSBK.US,D,20200701,000000,8.59,8.77,8.44,8.5,24960,0
+BSBK.US,D,20200702,000000,8.5,8.8,8.49,8.8,8820,0
+BSBK.US,D,20200706,000000,8.75,8.93,8.65,8.93,13158,0
+BSBK.US,D,20200707,000000,8.62,8.73,8.4,8.46,6654,0
+BSBK.US,D,20200708,000000,8.52,8.525,7.45,8.25,30387,0
+BSBK.US,D,20200709,000000,8.31,8.34,7.5899,7.76,24867,0
+BSBK.US,D,20200710,000000,7.43,7.65,7.3702,7.65,27353,0
+BSBK.US,D,20200713,000000,7.3501,7.795,7.3501,7.72,4587,0
+BSBK.US,D,20200714,000000,7.7,7.8,7.7,7.8,1760,0
+BSBK.US,D,20200715,000000,7.85,8.4,7.63,8.15,25452,0
+BSBK.US,D,20200716,000000,8.15,8.44,8.0889,8.35,10016,0
+BSBK.US,D,20200717,000000,8.21,8.4,8.09,8.37,3877,0
+BSBK.US,D,20200720,000000,8.31,8.31,8.222,8.31,9200,0
+BSBK.US,D,20200721,000000,8.43,8.44,8.36,8.43,11151,0
+BSBK.US,D,20200722,000000,8.26,8.3384,8.12,8.2,5489,0
+BSBK.US,D,20200723,000000,8.28,8.28,8.04,8.14,8720,0
+BSBK.US,D,20200724,000000,8.25,8.25,7.8,7.89,11317,0
+BSBK.US,D,20200727,000000,7.95,8.32,7.7468,8.32,16408,0
+BSBK.US,D,20200728,000000,8.08,8.08,7.7801,7.94,7190,0
+BSBK.US,D,20200729,000000,7.94,8.4,7.94,8.4,14267,0
+BSBK.US,D,20200730,000000,8.05,8.13,7.9,7.9,3449,0
+BSBK.US,D,20200731,000000,7.97,7.97,7.8501,7.89,8159,0
+BSBK.US,D,20200803,000000,7.85,7.85,7.73,7.75,8958,0
+BSBK.US,D,20200804,000000,7.73,7.75,7.73,7.75,2222,0
+BSBK.US,D,20200805,000000,7.75,8,7.6,8,12591,0
+BSBK.US,D,20200806,000000,7.75,7.99,7.75,7.98,8004,0
+BSBK.US,D,20200807,000000,7.69,8,7.69,8,8681,0
+BSBK.US,D,20200810,000000,7.68,8.21,7.65,8.21,14171,0
+BSBK.US,D,20200811,000000,8.09,8.125,7.75,7.89,10919,0
+BSBK.US,D,20200812,000000,7.78,7.78,7.68,7.72,7490,0
+BSBK.US,D,20200813,000000,7.5,7.75,7.5,7.75,4154,0
+BSBK.US,D,20200814,000000,7.45,7.74,7.35,7.69,9445,0
+BSBK.US,D,20200817,000000,7.4,7.495,7.33,7.43,10737,0
+BSBK.US,D,20200818,000000,7.39,7.41,7.25,7.3,8318,0
+BSBK.US,D,20200819,000000,7.3,7.475,7.3,7.3,11148,0
+BSBK.US,D,20200820,000000,7.3,7.3,7.2,7.25,10472,0
+BSBK.US,D,20200821,000000,7.25,7.25,7.12,7.16,8117,0
+BSBK.US,D,20200824,000000,7.1,7.305,7.05,7.22,18981,0
+BSBK.US,D,20200825,000000,7.25,7.39,7.1,7.29,22620,0
+BSBK.US,D,20200826,000000,7.1958,7.1958,7.08,7.12,8062,0
+BSBK.US,D,20200827,000000,7.15,7.21,7.15,7.16,31386,0
+BSBK.US,D,20200828,000000,7.15,7.36,7.15,7.32,8916,0
+BSBK.US,D,20200831,000000,7.175,7.175,7.05,7.07,32644,0
+BSBK.US,D,20200901,000000,7.0302,7.35,7.03,7.11,21818,0
+BSBK.US,D,20200902,000000,7.1501,7.38,7.07,7.07,9268,0
+BSBK.US,D,20200903,000000,7.06,7.28,7.01,7.03,25152,0
+BSBK.US,D,20200904,000000,7.01,7.3,7.01,7.3,16462,0
+BSBK.US,D,20200908,000000,7.26,7.31,7.205,7.24,8259,0
+BSBK.US,D,20200909,000000,7.26,7.26,7.11,7.18,17329,0
+BSBK.US,D,20200910,000000,7.25,7.3499,7.19,7.26,23978,0
+BSBK.US,D,20200911,000000,7.2001,7.8686,7.2,7.75,57167,0
+BSBK.US,D,20200914,000000,7.73,7.94,7.405,7.9,5762,0
+BSBK.US,D,20200915,000000,7.6,7.82,7.56,7.67,3641,0
+BSBK.US,D,20200916,000000,7.5766,7.9,7.5766,7.87,4683,0
+BSBK.US,D,20200917,000000,7.27,7.9,7.27,7.9,1425,0
+BSBK.US,D,20200918,000000,7.93,7.93,7.6,7.9,28883,0
+BSBK.US,D,20200921,000000,7.52,7.65,7.51,7.56,5503,0
+BSBK.US,D,20200922,000000,7.5727,7.5727,7.323,7.43,7283,0
+BSBK.US,D,20200923,000000,7.4,7.54,7.11,7.26,24713,0
+BSBK.US,D,20200924,000000,7.4479,7.87,7.14,7.87,17456,0
+BSBK.US,D,20200925,000000,7.52,7.79,7.52,7.58,7138,0
+BSBK.US,D,20200928,000000,7.69,7.7799,7.35,7.61,7260,0
+BSBK.US,D,20200929,000000,7.7,7.7,7.7,7.7,906,0
+BSBK.US,D,20200930,000000,7.6249,7.6249,7.62,7.62,1635,0
+BSBK.US,D,20201001,000000,7.61,7.7,7.57,7.57,3303,0
+BSBK.US,D,20201002,000000,7.7,7.7,7.65,7.65,3248,0
+BSBK.US,D,20201005,000000,7.75,7.75,7.71,7.75,5021,0
+BSBK.US,D,20201006,000000,7.75,7.87,7.6222,7.78,6022,0
+BSBK.US,D,20201007,000000,7.87,7.87,7.5,7.87,25711,0
+BSBK.US,D,20201008,000000,7.61,7.74,7.51,7.73,9272,0
+BSBK.US,D,20201009,000000,7.51,7.84,7.5,7.84,3677,0
+BSBK.US,D,20201012,000000,7.87,7.87,7.84,7.87,5716,0
+BSBK.US,D,20201013,000000,7.86,7.86,7.5787,7.76,6772,0
+BSBK.US,D,20201014,000000,7.85,7.85,7.71,7.76,1859,0
+BSBK.US,D,20201015,000000,7.84,7.85,7.75,7.82,6282,0
+BSBK.US,D,20201016,000000,7.62,7.7891,7.62,7.78,5608,0
+BSBK.US,D,20201019,000000,7.645,7.645,7.62,7.62,2661,0
+BSBK.US,D,20201020,000000,7.64,7.87,7.64,7.87,8344,0
+BSBK.US,D,20201021,000000,7.75,7.87,7.75,7.87,8433,0
+BSBK.US,D,20201022,000000,7.87,7.92,7.6,7.8,6584,0
+BSBK.US,D,20201023,000000,7.92,7.99,7.8901,7.92,8891,0
+BSBK.US,D,20201026,000000,7.96,8.06,7.91,8.06,17150,0
+BSBK.US,D,20201027,000000,8,8,8,8,3006,0
+BSBK.US,D,20201028,000000,8.045,8.045,7.77,7.89,10065,0
+BSBK.US,D,20201029,000000,7.87,7.95,7.81,7.95,3736,0
+BSBK.US,D,20201030,000000,7.79,7.95,7.78,7.9,8339,0
+BSBK.US,D,20201102,000000,7.98,7.98,7.95,7.95,2778,0
+BSBK.US,D,20201103,000000,7.98,8.05,7.97,8.05,35055,0
+BSBK.US,D,20201104,000000,7.96,8,7.8376,7.98,11871,0
+BSBK.US,D,20201105,000000,7.97,8.1,7.9389,8.05,12482,0
+BSBK.US,D,20201106,000000,8.05,8.092,7.95,7.95,12974,0
+BSBK.US,D,20201109,000000,8.08,8.5,8.08,8.31,44166,0
+BSBK.US,D,20201110,000000,8.45,8.69,8.4,8.62,44508,0
+BSBK.US,D,20201111,000000,8.63,8.65,8.5,8.63,9158,0
+BSBK.US,D,20201112,000000,8.55,8.6,8.53,8.53,57514,0
+BSBK.US,D,20201113,000000,8.54,8.63,8.54,8.6,20377,0
+BSBK.US,D,20201116,000000,8.65,8.87,8.65,8.84,12655,0
+BSBK.US,D,20201117,000000,8.83,8.83,8.7,8.7,6757,0
+BSBK.US,D,20201118,000000,8.765,8.765,8.56,8.56,5218,0
+BSBK.US,D,20201119,000000,8.585,8.94,8.58,8.94,8305,0
+BSBK.US,D,20201120,000000,8.76,8.93,8.76,8.81,7473,0
+BSBK.US,D,20201123,000000,8.87,8.94,8.82,8.82,7533,0
+BSBK.US,D,20201124,000000,8.92,8.99,8.89,8.89,13068,0
+BSBK.US,D,20201125,000000,8.91,9.16,8.9,9.1,13491,0
+BSBK.US,D,20201127,000000,8.84,8.89,8.84,8.89,1660,0
+BSBK.US,D,20201130,000000,8.8,8.82,8.65,8.75,10243,0
+BSBK.US,D,20201201,000000,8.9061,8.9061,8.66,8.68,4256,0
+BSBK.US,D,20201202,000000,8.69,8.75,8.55,8.55,7992,0
+BSBK.US,D,20201203,000000,8.69,8.7,8.58,8.61,17446,0
+BSBK.US,D,20201204,000000,8.69,8.88,8.6734,8.86,5404,0
+BSBK.US,D,20201207,000000,8.6997,9.015,8.6566,8.95,17291,0
+BSBK.US,D,20201208,000000,8.92,9.1,8.85,9.05,7278,0
+BSBK.US,D,20201209,000000,9.07,9.32,9.07,9.08,15870,0
+BSBK.US,D,20201210,000000,9.12,9.3,9.0848,9.3,5437,0
+BSBK.US,D,20201211,000000,9.3,9.3,9.19,9.19,1675,0
+BSBK.US,D,20201214,000000,9.21,9.25,9.12,9.13,4704,0
+BSBK.US,D,20201215,000000,9.2,9.38,9.2,9.33,11038,0
+BSBK.US,D,20201216,000000,9.31,9.31,9.04,9.07,3629,0
+BSBK.US,D,20201217,000000,8.99,9.18,8.97,9.14,3303,0
+BSBK.US,D,20201218,000000,9.28,9.46,9.07,9.28,59325,0
+BSBK.US,D,20201221,000000,9.26,9.26,9.26,9.26,1539,0
+BSBK.US,D,20201222,000000,9.31,9.31,9.23,9.29,3182,0
+BSBK.US,D,20201223,000000,9.23,9.3,9.1501,9.3,13276,0
+BSBK.US,D,20201224,000000,9.26,9.3,9.17,9.17,2988,0
+BSBK.US,D,20201228,000000,9.19,9.28,9.11,9.11,20884,0
+BSBK.US,D,20201229,000000,9.03,9.27,8.85,9,22712,0
+BSBK.US,D,20201230,000000,8.87,9.1,8.78,9.1,27259,0
+BSBK.US,D,20201231,000000,9.04,9.05,8.8081,8.91,21507,0
+BSBK.US,D,20210104,000000,9,9,8.765,8.85,6198,0
+BSBK.US,D,20210105,000000,8.98,9.06,8.95,9.05,2935,0
+BSBK.US,D,20210106,000000,9.17,9.48,9.17,9.26,24123,0
+BSBK.US,D,20210107,000000,9.345,9.345,9.12,9.12,2265,0
+BSBK.US,D,20210108,000000,9.02,9.12,8.9901,9.12,5364,0
+BSBK.US,D,20210111,000000,9.1,9.2,9.01,9.2,3881,0
+BSBK.US,D,20210112,000000,9.17,9.2,9.0201,9.17,4095,0
+BSBK.US,D,20210113,000000,9.04,9.107,8.97,9.06,4301,0
+BSBK.US,D,20210114,000000,9,9.05,8.97,8.97,4431,0
+BSBK.US,D,20210115,000000,8.91,9.02,8.8,8.91,7218,0
+BSBK.US,D,20210119,000000,8.92,8.96,8.85,8.95,8629,0
+BSBK.US,D,20210120,000000,8.9,9.03,8.79,8.83,4643,0
+BSBK.US,D,20210121,000000,8.88,9.02,8.765,8.9,13993,0
+BSBK.US,D,20210122,000000,8.89,9.1,8.778,9.09,12381,0
+BSBK.US,D,20210125,000000,8.95,9.1,8.95,9.04,7330,0
+BSBK.US,D,20210126,000000,9.02,9.25,9.005,9.14,21905,0
+BSBK.US,D,20210127,000000,8.96,9.1,8.92,8.96,21080,0
+BSBK.US,D,20210128,000000,9.16,9.16,9,9.06,19208,0
+BSBK.US,D,20210129,000000,9.03,9.12,8.97,9.07,18663,0
+BSBK.US,D,20210201,000000,9.05,9.1,8.97,9.06,23524,0
+BSBK.US,D,20210202,000000,9.03,9.12,9.02,9.1,11426,0
+BSBK.US,D,20210203,000000,9.1,9.1,9.01,9.08,6783,0
+BSBK.US,D,20210204,000000,9.1,9.12,9.0604,9.11,13833,0
+BSBK.US,D,20210205,000000,9.12,9.12,9.06,9.12,3547,0
+BSBK.US,D,20210208,000000,9.06,9.08,9.06,9.08,6143,0
+BSBK.US,D,20210209,000000,9.06,9.07,8.98,9.07,5067,0
+BSBK.US,D,20210210,000000,9.06,9.11,8.96,9.06,10655,0
+BSBK.US,D,20210211,000000,8.84,9.14,8.83,9.1,7589,0
+BSBK.US,D,20210212,000000,8.9,9.14,8.8999,9.14,28570,0
+BSBK.US,D,20210216,000000,9.0818,9.13,9.04,9.07,4378,0
+BSBK.US,D,20210217,000000,9.05,9.05,9.01,9.04,2067,0
+BSBK.US,D,20210218,000000,8.95,9,8.901,8.96,10101,0
+BSBK.US,D,20210219,000000,8.91,9.0999,8.91,9.09,6658,0
+BSBK.US,D,20210222,000000,9.07,9.0901,9.02,9.02,7652,0
+BSBK.US,D,20210223,000000,9,9,8.75,9,18653,0
+BSBK.US,D,20210224,000000,9.02,9.105,9.02,9.09,9651,0
+BSBK.US,D,20210225,000000,9.11,9.165,9.1,9.14,11986,0
+BSBK.US,D,20210226,000000,9.14,9.18,9.06,9.06,4723,0
+BSBK.US,D,20210301,000000,9.15,9.17,9.15,9.17,4040,0
+BSBK.US,D,20210302,000000,9.17,9.17,9.06,9.11,4583,0
+BSBK.US,D,20210303,000000,9.18,9.935,9.18,9.91,31867,0
+BSBK.US,D,20210304,000000,9.94,9.95,9.57,9.6,18449,0
+BSBK.US,D,20210305,000000,9.78,9.94,9.78,9.89,23242,0
+BSBK.US,D,20210308,000000,9.95,10.15,9.94,10.11,36893,0
+BSBK.US,D,20210309,000000,10.15,10.15,10.02,10.08,20669,0
+BSBK.US,D,20210310,000000,10.15,10.75,10.0745,10.64,109410,0
+BSBK.US,D,20210311,000000,10.67,10.68,10.44,10.68,16305,0
+BSBK.US,D,20210312,000000,10.7,10.7,10.58,10.63,26733,0
+BSBK.US,D,20210315,000000,10.6,10.65,10.43,10.54,8596,0
+BSBK.US,D,20210316,000000,10.4501,10.555,10.415,10.48,7050,0
+BSBK.US,D,20210317,000000,10.58,10.58,10.5,10.51,6731,0
+BSBK.US,D,20210318,000000,10.45,10.65,10.27,10.3,12774,0
+BSBK.US,D,20210319,000000,10.4,10.4,10.17,10.35,68200,0
+BSBK.US,D,20210322,000000,10.28,10.38,10.26,10.3,6805,0
+BSBK.US,D,20210323,000000,10.3,10.38,10.27,10.35,17351,0
+BSBK.US,D,20210324,000000,10.57,10.57,10.28,10.28,6885,0
+BSBK.US,D,20210325,000000,10.46,10.46,10.27,10.32,7384,0
+BSBK.US,D,20210326,000000,10.46,10.5,10.33,10.47,4564,0
+BSBK.US,D,20210329,000000,10.52,10.52,10.27,10.27,6601,0
+BSBK.US,D,20210330,000000,10.4582,10.4582,10.26,10.26,5506,0
+BSBK.US,D,20210331,000000,10.26,10.3583,10.26,10.26,13453,0
+BSBK.US,D,20210401,000000,10.26,10.2891,10.25,10.26,27915,0
+BSBK.US,D,20210405,000000,10.26,10.32,10.25,10.25,3773,0
+BSBK.US,D,20210406,000000,10.25,10.27,10.21,10.26,15894,0
+BSBK.US,D,20210407,000000,10.16,10.17,9.26,9.76,61505,0
+BSBK.US,D,20210408,000000,9.86,9.98,9.81,9.95,5790,0
+BSBK.US,D,20210409,000000,9.91,10.0831,9.91,9.99,23679,0
+BSBK.US,D,20210412,000000,10.0812,10.0812,9.85,9.92,4399,0
+BSBK.US,D,20210413,000000,9.85,9.92,9.85,9.88,7441,0
+BSBK.US,D,20210414,000000,9.91,9.91,9.91,9.91,928,0
+BSBK.US,D,20210415,000000,10.04,10.04,9.92,9.92,9549,0
+BSBK.US,D,20210416,000000,10.05,10.05,9.96,9.98,7147,0
+BSBK.US,D,20210419,000000,10.04,10.04,9.96,9.96,4239,0
+BSBK.US,D,20210420,000000,9.95,9.98,9.95,9.95,11783,0
+BSBK.US,D,20210421,000000,10,10,9.92,9.94,12117,0
+BSBK.US,D,20210422,000000,9.9,9.97,9.75,9.75,16434,0
+BSBK.US,D,20210423,000000,9.76,9.9616,9.76,9.76,15735,0
+BSBK.US,D,20210426,000000,9.9,9.9,9.77,9.77,7013,0
+BSBK.US,D,20210427,000000,9.79,9.9,9.76,9.76,13832,0
+BSBK.US,D,20210428,000000,9.79,9.85,9.77,9.8,15649,0
+BSBK.US,D,20210429,000000,9.86,9.94,9.82,9.92,10267,0
+BSBK.US,D,20210430,000000,10.02,10.02,9.81,9.91,8153,0
+BSBK.US,D,20210503,000000,9.93,10.04,9.91,9.98,27524,0
+BSBK.US,D,20210504,000000,10.02,10.03,9.93,9.98,46647,0
+BSBK.US,D,20210505,000000,9.95,10.13,9.9476,9.97,27779,0
+BSBK.US,D,20210506,000000,10.0102,10.02,9.97,9.99,40028,0
+BSBK.US,D,20210507,000000,9.98,10.03,9.97,9.97,31366,0
+BSBK.US,D,20210510,000000,9.98,10.03,9.98,9.99,15585,0
+BSBK.US,D,20210511,000000,9.97,10.095,9.96,10.01,15217,0
+BSBK.US,D,20210512,000000,10,10.17,9.97,9.97,8646,0
+BSBK.US,D,20210513,000000,10.0181,10.15,9.97,10.08,11372,0
+BSBK.US,D,20210514,000000,10.1799,10.24,10.0301,10.23,16537,0
+BSBK.US,D,20210517,000000,10.24,10.24,10.11,10.15,15426,0
+BSBK.US,D,20210518,000000,10.17,10.17,10.09,10.15,13330,0
+BSBK.US,D,20210519,000000,10.01,10.01,9.91,9.91,3377,0
+BSBK.US,D,20210520,000000,9.92,10.07,9.92,10.03,14009,0
+BSBK.US,D,20210521,000000,10.2,10.2,9.97,10.15,25454,0
+BSBK.US,D,20210524,000000,10.1,10.1,9.99,10.02,4753,0
+BSBK.US,D,20210525,000000,9.97,10.04,9.97,9.99,21530,0
+BSBK.US,D,20210526,000000,9.95,10.15,9.95,10.13,26809,0
+BSBK.US,D,20210527,000000,10.045,10.18,9.9801,10.13,42427,0
+BSBK.US,D,20210528,000000,10.09,10.14,10.05,10.05,13087,0
+BSBK.US,D,20210601,000000,10.11,10.12,10.045,10.05,32583,0
+BSBK.US,D,20210602,000000,10.02,10.11,10,10.03,17969,0
+BSBK.US,D,20210603,000000,10.04,10.2,9.99,10.2,27150,0
+BSBK.US,D,20210604,000000,10.2,10.2,10.06,10.15,7510,0
+BSBK.US,D,20210607,000000,10.25,10.25,10.035,10.06,35693,0
+BSBK.US,D,20210608,000000,10.06,10.13,10.03,10.11,104296,0
+BSBK.US,D,20210609,000000,10.13,10.2,10.06,10.12,14853,0
+BSBK.US,D,20210610,000000,10.06,10.13,10.01,10.09,8350,0
+BSBK.US,D,20210611,000000,10.01,10.085,10.01,10.03,21134,0
+BSBK.US,D,20210614,000000,10.04,10.065,10.01,10.01,12246,0
+BSBK.US,D,20210615,000000,10.01,10.08,10,10.06,16642,0
+BSBK.US,D,20210616,000000,10.03,10.13,10.01,10.04,16823,0
+BSBK.US,D,20210617,000000,10.1,10.1999,10.0201,10.03,30018,0
+BSBK.US,D,20210618,000000,10.01,10.02,9.91,9.97,24454,0
+BSBK.US,D,20210621,000000,9.92,10.14,9.92,10.1,20273,0
+BSBK.US,D,20210622,000000,10.1649,10.1649,10.02,10.04,24155,0
+BSBK.US,D,20210623,000000,10.03,10.16,10.018,10.14,27314,0
+BSBK.US,D,20210624,000000,10.06,10.3,10.06,10.25,47566,0
+BSBK.US,D,20210625,000000,10.14,10.3,9.75,10.15,738509,0
+BSBK.US,D,20210628,000000,10.18,10.36,10.01,10.19,6613,0
+BSBK.US,D,20210629,000000,10.17,10.22,10.17,10.21,17145,0
+BSBK.US,D,20210630,000000,10.1818,10.21,10.15,10.18,10098,0
+BSBK.US,D,20210701,000000,10.24,10.24,10.15,10.24,7897,0
+BSBK.US,D,20210702,000000,10.24,10.24,10.13,10.15,2548,0
+BSBK.US,D,20210706,000000,10.12,10.181,10.12,10.181,6473,0
+BSBK.US,D,20210707,000000,10.23,10.25,10.12,10.14,8439,0
+BSBK.US,D,20210708,000000,10.12,10.19,10.12,10.16,7433,0
+BSBK.US,D,20210709,000000,10.19,10.25,10.14,10.22,4377,0
+BSBK.US,D,20210712,000000,10.12,10.2299,10.12,10.1899,3789,0
+BSBK.US,D,20210713,000000,10.16,10.18,10.12,10.12,4566,0
+BSBK.US,D,20210714,000000,10.1217,10.16,10.1217,10.15,4018,0
+BSBK.US,D,20210715,000000,10.06,10.19,10.06,10.19,6660,0
+BSBK.US,D,20210716,000000,10.19,10.2,10.1144,10.2,6099,0
+BSBK.US,D,20210719,000000,10.14,10.21,10.05,10.1,10391,0
+BSBK.US,D,20210720,000000,10.18,10.2,10.11,10.11,11396,0
+BSBK.US,D,20210721,000000,10.11,10.29,10.11,10.12,7018,0
+BSBK.US,D,20210722,000000,10.13,10.13,10.13,10.13,820,0
+BSBK.US,D,20210723,000000,10.06,10.18,9.95,10.1,37145,0
+BSBK.US,D,20210726,000000,10.06,10.15,10.05,10.15,13010,0
+BSBK.US,D,20210727,000000,10.24,10.24,10.11,10.16,1052,0
+BSBK.US,D,20210728,000000,10.25,10.25,10.1,10.15,3851,0
+BSBK.US,D,20210729,000000,10.18,10.18,10.15,10.16,4446,0
+BSBK.US,D,20210730,000000,10.1641,10.18,10.15,10.15,1976,0
+BSBK.US,D,20210802,000000,10.14,10.22,10.1,10.18,13413,0
+BSBK.US,D,20210803,000000,10.24,10.24,10.1,10.15,5013,0
+BSBK.US,D,20210804,000000,10.2,11.1,10.2,10.6001,64173,0
+BSBK.US,D,20210805,000000,10.72,10.72,10.31,10.43,3671,0
+BSBK.US,D,20210806,000000,10.3001,10.44,10.27,10.39,4321,0
+BSBK.US,D,20210809,000000,10.36,10.36,10.16,10.16,2973,0
+BSBK.US,D,20210810,000000,10.35,10.71,10.3,10.61,23723,0
+BSBK.US,D,20210811,000000,10.4999,10.54,10.49,10.49,5344,0
+BSBK.US,D,20210812,000000,10.4362,10.49,10.41,10.49,2108,0
+BSBK.US,D,20210813,000000,10.44,10.45,10.41,10.45,1151,0
+BSBK.US,D,20210816,000000,10.47,10.5,10.45,10.5,3382,0
+BSBK.US,D,20210817,000000,10.42,10.42,10.35,10.38,8182,0
+BSBK.US,D,20210818,000000,10.405,10.405,10.34,10.35,5091,0
+BSBK.US,D,20210819,000000,10.38,10.385,10.33,10.34,3186,0
+BSBK.US,D,20210820,000000,10.25,10.391,10.25,10.35,3809,0
+BSBK.US,D,20210823,000000,10.2,10.44,10.2,10.36,2552,0
+BSBK.US,D,20210824,000000,10.32,10.38,10.32,10.33,5366,0
+BSBK.US,D,20210825,000000,10.48,10.5,10.3,10.44,13085,0
+BSBK.US,D,20210826,000000,10.44,10.5,10.32,10.47,16352,0
+BSBK.US,D,20210827,000000,10.33,10.46,10.33,10.38,5985,0
+BSBK.US,D,20210830,000000,10.55,10.55,10.45,10.45,725,0
+BSBK.US,D,20210831,000000,10.4263,10.5,10.4,10.4,4228,0
+BSBK.US,D,20210901,000000,10.41,10.499,10.4,10.499,1425,0
+BSBK.US,D,20210902,000000,10.42,10.61,10.42,10.45,726,0
+BSBK.US,D,20210903,000000,10.55,10.55,10.55,10.55,365,0
+BSBK.US,D,20210907,000000,10.4,10.41,10.4,10.4,2585,0
+BSBK.US,D,20210908,000000,10.4,10.45,10.4,10.4,14072,0
+BSBK.US,D,20210909,000000,10.4,10.4,10.4,10.4,2121,0
+BSBK.US,D,20210910,000000,10.27,10.45,10.27,10.32,3441,0
+BSBK.US,D,20210913,000000,10.26,10.42,10.26,10.4,9673,0
+BSBK.US,D,20210914,000000,10.25,10.31,10.25,10.25,1296,0
+BSBK.US,D,20210915,000000,10.36,10.36,10.23,10.34,6396,0
+BSBK.US,D,20210916,000000,10.32,10.4,10.28,10.4,2781,0
+BSBK.US,D,20210917,000000,10.3,10.88,10.3,10.88,34179,0
+BSBK.US,D,20210920,000000,10.8,10.8,10.35,10.45,9841,0
+BSBK.US,D,20210921,000000,10.56,10.72,10.3,10.72,9567,0
+BSBK.US,D,20210923,000000,10.4,10.4,10.4,10.4,502,0
+BSBK.US,D,20210924,000000,10.7,10.7044,10.53,10.64,5449,0
+BSBK.US,D,20210927,000000,10.57,10.72,10.57,10.68,6550,0
+BSBK.US,D,20210928,000000,10.65,10.75,10.44,10.44,5402,0
+BSBK.US,D,20210929,000000,10.6856,10.7,10.52,10.52,5201,0
+BSBK.US,D,20210930,000000,10.34,10.37,10.3,10.31,6199,0
+BSBK.US,D,20211001,000000,10.36,10.57,10.34,10.36,3964,0
+BSBK.US,D,20211004,000000,10.3659,10.5,10.36,10.45,1941,0
+BSBK.US,D,20211005,000000,10.6299,10.6299,10.3501,10.36,5596,0
+BSBK.US,D,20211006,000000,10.35,10.5401,10.35,10.54,3619,0
+BSBK.US,D,20211011,000000,10.37,10.38,10.275,10.275,6173,0
+BSBK.US,D,20211012,000000,10.36,10.395,10.36,10.395,708,0
+BSBK.US,D,20211013,000000,10.21,10.3,10.2,10.3,2635,0
+BSBK.US,D,20211014,000000,10.4424,10.4424,10.43,10.44,1789,0
+BSBK.US,D,20211015,000000,10.3001,10.3304,10.21,10.3304,7266,0
+BSBK.US,D,20211018,000000,10.3301,10.361,10.3301,10.361,1476,0
+BSBK.US,D,20211019,000000,10.34,10.3503,10.3,10.31,4577,0
+BSBK.US,D,20211020,000000,10.375,10.375,10.37,10.3701,1527,0
+BSBK.US,D,20211021,000000,10.37,10.37,10.37,10.37,1187,0
+BSBK.US,D,20211022,000000,10.3416,10.3766,10.34,10.3601,4155,0
+BSBK.US,D,20211025,000000,10.3,10.3,10.3,10.3,242,0
+BSBK.US,D,20211026,000000,10.32,10.3226,10.3,10.32,2296,0
+BSBK.US,D,20211027,000000,10.3001,10.3001,10.3,10.3,918,0
+BSBK.US,D,20211028,000000,10.3,10.3,10.16,10.2,15330,0
+BSBK.US,D,20211029,000000,10.2,10.2,10.2,10.2,492,0
+BSBK.US,D,20211101,000000,10.2001,10.2001,10.2,10.2001,1124,0
+BSBK.US,D,20211102,000000,10.25,10.25,10.25,10.25,603,0
+BSBK.US,D,20211103,000000,10.2,10.2001,10.2,10.2,1961,0
+BSBK.US,D,20211104,000000,10.1801,10.1817,10.18,10.1801,3849,0
+BSBK.US,D,20211105,000000,10.18,10.1805,10.15,10.17,7465,0
+BSBK.US,D,20211108,000000,10.16,10.173,10.16,10.16,5234,0
+BSBK.US,D,20211109,000000,10.1673,10.17,10.165,10.17,1713,0
+BSBK.US,D,20211110,000000,10.16,10.16,10.16,10.16,402,0
+BSBK.US,D,20211112,000000,10.15,10.15,10.14,10.15,2355,0
+BSBK.US,D,20211115,000000,10.19,10.19,10.19,10.19,712,0
+BSBK.US,D,20211117,000000,10.194,10.194,10.18,10.18,2124,0
+BSBK.US,D,20211118,000000,10.13,10.13,10.13,10.13,5844,0
+BSBK.US,D,20211119,000000,10.11,10.15,10.11,10.15,4520,0
+BSBK.US,D,20211123,000000,10.1799,10.18,10.1798,10.18,2229,0
+BSBK.US,D,20211129,000000,10.18,10.18,10.18,10.18,568,0
+BSBK.US,D,20211130,000000,10.15,10.15,10.06,10.115,9163,0
+BSBK.US,D,20211201,000000,10.15,10.36,10.07,10.13,19063,0
+BSBK.US,D,20211202,000000,10.35,10.35,10.33,10.33,797,0
+BSBK.US,D,20211203,000000,10.2,10.235,10.16,10.17,6287,0
+BSBK.US,D,20211206,000000,10.29,10.29,10.23,10.23,1137,0
+BSBK.US,D,20211207,000000,10.2473,10.2473,10.2473,10.2473,1131,0
+BSBK.US,D,20211208,000000,10.08,10.17,10.08,10.15,1588,0
+BSBK.US,D,20211209,000000,10.24,10.3057,10.24,10.29,6172,0
+BSBK.US,D,20211210,000000,10.34,10.36,10.27,10.27,1693,0
+BSBK.US,D,20211213,000000,10.1601,10.25,10.1601,10.18,3623,0
+BSBK.US,D,20211215,000000,10.2001,10.54,10.2,10.2,1957,0
+BSBK.US,D,20211220,000000,10.19,10.19,10.19,10.19,828,0
+BSBK.US,D,20211221,000000,10.2999,10.2999,10.19,10.19,1670,0
+BSBK.US,D,20211223,000000,10.2796,10.28,10.2701,10.28,985,0
+BSBK.US,D,20211227,000000,10.22,10.22,10.22,10.22,467,0
+BSBK.US,D,20211230,000000,10.2,10.2,10.2,10.2,375,0
+BSBK.US,D,20211231,000000,10.1973,10.2,10.16,10.18,3684,0
+BSBK.US,D,20220103,000000,10.1119,10.1119,10.1119,10.1119,266,0
+BSBK.US,D,20220104,000000,10.09,10.1,10.09,10.1,3939,0
+BSBK.US,D,20220105,000000,10.1,10.12,10.06,10.09,19248,0
+BSBK.US,D,20220107,000000,10.1,10.1,10.05,10.05,11842,0
+BSBK.US,D,20220110,000000,10.0999,10.0999,10.08,10.0999,1731,0
+BSBK.US,D,20220111,000000,10.1,10.1,10.09,10.0999,3303,0
+BSBK.US,D,20220112,000000,10.08,10.0993,10.05,10.075,12616,0
+BSBK.US,D,20220113,000000,10.0501,10.08,10,10.0118,14939,0
+BSBK.US,D,20220114,000000,10.08,10.0999,10.08,10.0999,315,0
+BSBK.US,D,20220118,000000,10.03,10.03,10.01,10.02,6769,0
+BSBK.US,D,20220119,000000,10,10.1,10,10.1,8664,0
+BSBK.US,D,20220120,000000,10.04,10.04,10.04,10.04,621,0
+BSBK.US,D,20220121,000000,10,10.02,10,10.02,1014,0
+BSBK.US,D,20220124,000000,10.1,10.1,10,10,2787,0
+BSBK.US,D,20220125,000000,10.09,10.09,10.09,10.09,187,0
+BSBK.US,D,20220127,000000,10,10,9.95,9.95,1129,0
+BSBK.US,D,20220128,000000,9.9999,10,9.95,9.9887,5671,0
+BSBK.US,D,20220131,000000,9.9699,9.9699,9.96,9.96,1282,0
+BSBK.US,D,20220201,000000,10,10,10,10,496,0
+BSBK.US,D,20220203,000000,10.1,10.1,9.95,10.1,3085,0
+BSBK.US,D,20220204,000000,10.05,10.1,10.05,10.1,15559,0
+BSBK.US,D,20220207,000000,10.1,10.11,10.0003,10.11,5198,0
+BSBK.US,D,20220210,000000,10.15,10.15,10.11,10.15,16243,0
+BSBK.US,D,20220211,000000,10.14,10.41,10.02,10.3501,41930,0
+BSBK.US,D,20220214,000000,10.262,10.45,10.23,10.23,855,0
+BSBK.US,D,20220217,000000,10.17,10.17,10.17,10.17,158,0
+BSBK.US,D,20220218,000000,10.22,10.22,10.21,10.2114,1261,0
+BSBK.US,D,20220222,000000,10.31,10.31,10.3,10.3,813,0
+BSBK.US,D,20220224,000000,10.28,10.3,10.1975,10.3,5432,0
+BSBK.US,D,20220225,000000,10.3,10.3563,10.3,10.3563,26108,0
+BSBK.US,D,20220301,000000,10.35,10.37,10.35,10.37,4469,0
+BSBK.US,D,20220302,000000,10.35,10.35,10.35,10.35,427,0
+BSBK.US,D,20220304,000000,10.32,10.35,10.32,10.35,1997,0
+BSBK.US,D,20220307,000000,10.45,10.45,10.36,10.4,4495,0
+BSBK.US,D,20220308,000000,10.45,10.45,10.28,10.28,54297,0
+BSBK.US,D,20220309,000000,10.26,10.39,10.26,10.39,25264,0
+BSBK.US,D,20220310,000000,10.3227,10.4,10.3227,10.4,1047,0
+BSBK.US,D,20220311,000000,10.39,10.4207,10.35,10.4001,11881,0
+BSBK.US,D,20220314,000000,10.395,10.47,10.33,10.41,9176,0
+BSBK.US,D,20220315,000000,10.4188,10.45,10.41,10.41,3537,0
+BSBK.US,D,20220316,000000,10.4254,10.4254,10.41,10.41,1760,0
+BSBK.US,D,20220317,000000,10.41,10.45,10.4059,10.45,1235,0
+BSBK.US,D,20220318,000000,10.41,10.71,10.41,10.71,18983,0
+BSBK.US,D,20220321,000000,10.57,10.66,10.57,10.66,371,0
+BSBK.US,D,20220322,000000,10.68,10.7,10.66,10.7,1995,0
+BSBK.US,D,20220323,000000,10.7,10.75,10.6,10.74,59312,0
+BSBK.US,D,20220325,000000,10.62,10.72,10.605,10.72,10159,0
+BSBK.US,D,20220329,000000,10.79,10.79,10.66,10.66,37375,0
+BSBK.US,D,20220330,000000,10.7,10.79,10.69,10.79,5054,0
+BSBK.US,D,20220331,000000,10.8,10.8,10.72,10.72,2722,0
+BSBK.US,D,20220401,000000,10.72,10.72,10.72,10.72,479,0
+BSBK.US,D,20220405,000000,10.73,10.8,10.72,10.8,21310,0
+BSBK.US,D,20220406,000000,10.84,10.84,10.8,10.8,3479,0
+BSBK.US,D,20220407,000000,10.89,10.9,10.89,10.9,10374,0
+BSBK.US,D,20220408,000000,10.89,10.89,10.81,10.81,709,0
+BSBK.US,D,20220411,000000,10.81,10.82,10.8,10.8,131029,0
+BSBK.US,D,20220412,000000,10.75,10.75,10.72,10.74,1517,0
+BSBK.US,D,20220413,000000,10.78,10.8,10.75,10.75,21730,0
+BSBK.US,D,20220414,000000,10.8,10.8,10.7,10.78,2733,0
+BSBK.US,D,20220418,000000,10.8,10.8,10.71,10.71,1361,0
+BSBK.US,D,20220419,000000,10.76,10.76,10.76,10.76,187,0
+BSBK.US,D,20220421,000000,10.7232,10.7232,10.7232,10.7232,230,0
+BSBK.US,D,20220422,000000,10.81,10.81,10.684,10.75,934,0
+BSBK.US,D,20220427,000000,10.7001,10.75,10.7001,10.75,1727,0
+BSBK.US,D,20220428,000000,10.71,10.8,10.7,10.8,5277,0
+BSBK.US,D,20220429,000000,10.8,10.8,10.8,10.8,642,0
+BSBK.US,D,20220502,000000,10.7,10.85,10.7,10.8,21987,0
+BSBK.US,D,20220503,000000,10.71,10.8391,10.71,10.81,13542,0
+BSBK.US,D,20220504,000000,10.8,10.8157,10.75,10.8157,4768,0
+BSBK.US,D,20220505,000000,10.735,10.91,10.735,10.9,5018,0
+BSBK.US,D,20220506,000000,10.7313,10.8764,10.71,10.77,5458,0
+BSBK.US,D,20220509,000000,10.85,10.85,10.68,10.8,8852,0
+BSBK.US,D,20220510,000000,10.745,10.8,10.71,10.79,4946,0
+BSBK.US,D,20220511,000000,10.8,10.81,10.7,10.75,7148,0
+BSBK.US,D,20220512,000000,10.7,10.92,10.7,10.8,26350,0
+BSBK.US,D,20220513,000000,10.7756,10.8,10.72,10.755,3849,0
+BSBK.US,D,20220516,000000,10.76,10.82,10.75,10.78,25097,0
+BSBK.US,D,20220517,000000,10.73,10.84,10.72,10.84,835,0
+BSBK.US,D,20220518,000000,10.7303,10.7908,10.7303,10.78,3276,0
+BSBK.US,D,20220519,000000,10.675,10.79,10.675,10.79,1475,0
+BSBK.US,D,20220520,000000,10.69,10.82,10.67,10.8,3143,0
+BSBK.US,D,20220523,000000,10.764,10.78,10.764,10.77,5010,0
+BSBK.US,D,20220524,000000,10.77,10.77,10.71,10.77,2151,0
+BSBK.US,D,20220525,000000,10.73,10.86,10.71,10.78,7555,0
+BSBK.US,D,20220526,000000,10.81,11.1,10.8,11.1,29861,0
+BSBK.US,D,20220527,000000,11.1601,11.2,11.1,11.12,9500,0
+BSBK.US,D,20220531,000000,11.12,11.15,11.12,11.15,3768,0
+BSBK.US,D,20220601,000000,11.15,11.29,11.15,11.2,4843,0
+BSBK.US,D,20220602,000000,11.13,11.27,11.13,11.27,1745,0
+BSBK.US,D,20220603,000000,11.15,11.25,11.11,11.25,15609,0
+BSBK.US,D,20220606,000000,11.2,11.25,11.2,11.25,36929,0
+BSBK.US,D,20220607,000000,11.25,11.25,11.225,11.23,3433,0
+BSBK.US,D,20220608,000000,11.16,11.23,11.16,11.23,814,0
+BSBK.US,D,20220609,000000,11.23,11.23,11.23,11.23,2525,0
+BSBK.US,D,20220610,000000,11.15,11.205,11.15,11.2,4250,0
+BSBK.US,D,20220613,000000,11.16,11.16,11.16,11.16,3528,0
+BSBK.US,D,20220614,000000,11.19,11.19,11.1,11.11,52153,0
+BSBK.US,D,20220615,000000,11.11,11.1699,11.1,11.1,18576,0
+BSBK.US,D,20220616,000000,11.1243,11.13,11.08,11.1,70533,0
+BSBK.US,D,20220617,000000,11.08,11.23,11.08,11.23,28577,0
+BSBK.US,D,20220621,000000,11.22,11.22,11.16,11.16,3719,0
+BSBK.US,D,20220622,000000,11.21,11.21,11.165,11.17,25981,0
+BSBK.US,D,20220623,000000,11.16,11.176,11.11,11.14,7916,0
+BSBK.US,D,20220624,000000,11.21,11.22,11.15,11.15,2932,0
+BSBK.US,D,20220627,000000,11.21,11.21,11.11,11.11,18121,0
+BSBK.US,D,20220628,000000,11.16,11.2,11.15,11.165,4424,0
+BSBK.US,D,20220629,000000,11.17,11.21,11.17,11.17,1072,0
+BSBK.US,D,20220630,000000,11.15,11.21,11.11,11.21,8203,0
+BSBK.US,D,20220701,000000,11.21,11.21,11.17,11.17,1222,0
+BSBK.US,D,20220705,000000,11.21,11.22,11.185,11.19,3970,0
+BSBK.US,D,20220706,000000,11.18,11.2116,11.11,11.16,5836,0
+BSBK.US,D,20220707,000000,11.16,11.19,11.11,11.12,6414,0
+BSBK.US,D,20220708,000000,11.16,11.16,11.12,11.135,16140,0
+BSBK.US,D,20220711,000000,11.16,11.16,11.145,11.145,19194,0
+BSBK.US,D,20220714,000000,11.11,11.16,11.11,11.16,419,0
+BSBK.US,D,20220715,000000,11.11,11.1676,11.11,11.16,3349,0
+BSBK.US,D,20220718,000000,11.0747,11.1511,11.07,11.12,28196,0
+BSBK.US,D,20220719,000000,11.05,11.16,11.05,11.11,9781,0
+BSBK.US,D,20220720,000000,11.05,11.12,11.05,11.11,2212,0
+BSBK.US,D,20220721,000000,11.11,11.12,11.11,11.12,1605,0
+BSBK.US,D,20220722,000000,11.01,11.12,11.01,11.05,6410,0
+BSBK.US,D,20220725,000000,11.02,11.12,11.02,11.09,8625,0
+BSBK.US,D,20220726,000000,11.02,11.12,11.0102,11.07,2259,0
+BSBK.US,D,20220727,000000,11.02,11.12,11.02,11.12,948,0
+BSBK.US,D,20220728,000000,11.05,11.12,11.05,11.12,2466,0
+BSBK.US,D,20220729,000000,11.0761,11.0761,11.07,11.07,429,0
+BSBK.US,D,20220801,000000,11.04,11.0821,11.04,11.076,1986,0
+BSBK.US,D,20220802,000000,11.01,11.07,11.01,11.06,3637,0
+BSBK.US,D,20220803,000000,11.09,11.09,11.07,11.07,911,0
+BSBK.US,D,20220805,000000,11.0791,11.0791,11.0791,11.0791,326,0
+BSBK.US,D,20220808,000000,11.12,11.12,11.02,11.02,1437,0
+BSBK.US,D,20220809,000000,11.02,11.02,11.02,11.02,393,0
+BSBK.US,D,20220810,000000,11.06,11.0853,11.06,11.0853,556,0
+BSBK.US,D,20220811,000000,11.06,11.12,11.06,11.1197,4786,0
+BSBK.US,D,20220815,000000,11.12,11.12,11.085,11.09,9015,0
+BSBK.US,D,20220816,000000,11.09,11.09,11.09,11.09,356,0
+BSBK.US,D,20220817,000000,11.09,11.12,11.09,11.1,2917,0
+BSBK.US,D,20220818,000000,11.0726,11.0726,11.06,11.06,1364,0
+BSBK.US,D,20220819,000000,11.06,11.06,11.06,11.06,499,0
+BSBK.US,D,20220822,000000,11.07,11.1,11.02,11.02,1443,0
+BSBK.US,D,20220823,000000,11.0441,11.045,11.02,11.045,2496,0
+BSBK.US,D,20220824,000000,11.11,11.11,11.0858,11.1,26421,0
+BSBK.US,D,20220825,000000,11.06,11.06,11.02,11.02,525,0
+BSBK.US,D,20220826,000000,11.0218,11.0463,11.01,11.01,3133,0
+BSBK.US,D,20220829,000000,11.01,11.0448,11.01,11.01,3348,0
+BSBK.US,D,20220830,000000,11.01,11.05,11.01,11.05,2668,0
+BSBK.US,D,20220831,000000,11.01,11.08,11.01,11.03,30698,0
+BSBK.US,D,20220901,000000,11.0436,11.05,11.01,11.01,5064,0
+BSBK.US,D,20220902,000000,11.0101,11.0101,11.01,11.01,3907,0
+BSBK.US,D,20220907,000000,11.01,11.09,11.01,11.02,21490,0
+BSBK.US,D,20220908,000000,10.92,10.96,10.92,10.96,1216,0
+BSBK.US,D,20220909,000000,11.04,11.1,10.97,11.1,4850,0
+BSBK.US,D,20220912,000000,11.02,11.09,11.01,11.02,6072,0
+BSBK.US,D,20220913,000000,11.0101,11.09,11.01,11.09,5283,0
+BSBK.US,D,20220914,000000,11.01,11.0509,11.01,11.02,4550,0
+BSBK.US,D,20220915,000000,11.055,11.07,11.01,11.07,7501,0
+BSBK.US,D,20220916,000000,11.01,11.09,11.01,11.09,9912,0
+BSBK.US,D,20220919,000000,11.02,11.1,11.01,11.09,11637,0
+BSBK.US,D,20220920,000000,11.06,11.1,11.0376,11.09,6550,0
+BSBK.US,D,20220921,000000,11.02,11.055,11.02,11.045,1197,0
+BSBK.US,D,20220922,000000,11.0389,11.04,11.01,11.04,2787,0
+BSBK.US,D,20220923,000000,11.0101,11.05,11.01,11.02,8115,0
+BSBK.US,D,20220926,000000,11.05,11.09,11.05,11.08,3195,0
+BSBK.US,D,20220927,000000,11.01,11.1,11.01,11.1,114887,0
+BSBK.US,D,20220928,000000,11.05,11.05,11.05,11.05,716,0
+BSBK.US,D,20220929,000000,11.0499,11.06,11.03,11.06,2081,0
+BSBK.US,D,20220930,000000,11.06,11.06,11.0101,11.02,2820,0
+BSBK.US,D,20221003,000000,11.08,11.08,11.02,11.08,4205,0
+BSBK.US,D,20221004,000000,11.08,11.23,11.08,11.16,13080,0
+BSBK.US,D,20221005,000000,11.1,11.18,11.1,11.18,2339,0
+BSBK.US,D,20221006,000000,11.1651,11.18,11.1638,11.1638,1148,0
+BSBK.US,D,20221007,000000,11.16,11.2,11.085,11.15,21008,0
+BSBK.US,D,20221011,000000,11.13,11.1301,11.13,11.13,2664,0
+BSBK.US,D,20221012,000000,11.1373,11.1373,11.1373,11.1373,453,0
+BSBK.US,D,20221013,000000,11.11,11.15,11.11,11.15,753,0
+BSBK.US,D,20221014,000000,11.19,11.19,11.15,11.1605,1009,0
+BSBK.US,D,20221017,000000,11.1636,11.1654,11.16,11.1654,2524,0
+BSBK.US,D,20221018,000000,11.2,11.2,11.15,11.15,1520,0
+BSBK.US,D,20221019,000000,11.16,11.1667,11.1314,11.15,2557,0
+BSBK.US,D,20221020,000000,11.1197,11.1499,11.11,11.14,3939,0
+BSBK.US,D,20221021,000000,11.1491,11.17,11.1491,11.15,989,0
+BSBK.US,D,20221024,000000,11.16,11.17,11.16,11.17,256,0
+BSBK.US,D,20221025,000000,11.155,11.16,11.155,11.16,1220,0
+BSBK.US,D,20221026,000000,11.17,11.17,11.17,11.17,310,0
+BSBK.US,D,20221027,000000,11.17,11.17,11.17,11.17,236,0
+BSBK.US,D,20221028,000000,11.18,11.2,11.16,11.16,4789,0
+BSBK.US,D,20221031,000000,11.1501,11.22,11.15,11.21,5434,0
+BSBK.US,D,20221102,000000,11.2199,11.223,11.2,11.2,2836,0
+BSBK.US,D,20221103,000000,11.195,11.195,11.195,11.195,369,0
+BSBK.US,D,20221104,000000,11.235,11.235,11.235,11.235,23569,0
+BSBK.US,D,20221107,000000,11.2,11.2,11.2,11.2,290,0
+BSBK.US,D,20221108,000000,11.2,11.2,11.2,11.2,195,0
+BSBK.US,D,20221110,000000,11.16,11.22,11.16,11.22,1862,0
+BSBK.US,D,20221111,000000,11.22,11.23,11.17,11.23,86173,0
+BSBK.US,D,20221114,000000,11.2,11.23,11.2,11.23,1067,0
+BSBK.US,D,20221115,000000,11.23,11.23,11.23,11.23,1040,0
+BSBK.US,D,20221116,000000,11.23,11.23,11.17,11.23,29236,0
+BSBK.US,D,20221117,000000,11.18,11.3,11.17,11.3,81294,0
+BSBK.US,D,20221118,000000,11.26,11.4,11.26,11.4,3440,0
+BSBK.US,D,20221121,000000,11.35,11.37,11.23,11.35,1494,0
+BSBK.US,D,20221122,000000,11.36,11.38,11.21,11.31,3924,0
+BSBK.US,D,20221123,000000,11.35,11.37,11.27,11.27,3622,0
+BSBK.US,D,20221125,000000,11.35,11.35,11.35,11.35,209,0
+BSBK.US,D,20221128,000000,11.35,11.44,11.33,11.43,11198,0
+BSBK.US,D,20221129,000000,11.395,11.45,11.395,11.41,4295,0
+BSBK.US,D,20221130,000000,11.36,11.42,11.36,11.42,2769,0
+BSBK.US,D,20221201,000000,11.42,11.42,11.35,11.4,91193,0
+BSBK.US,D,20221202,000000,11.38,11.41,11.38,11.4,4101,0
+BSBK.US,D,20221205,000000,11.37,11.4,11.36,11.36,5181,0
+BSBK.US,D,20221206,000000,11.4,11.43,11.39,11.39,2639,0
+BSBK.US,D,20221208,000000,11.36,11.42,11.36,11.42,3432,0
+BSBK.US,D,20221209,000000,11.43,11.43,11.43,11.43,25376,0
+BSBK.US,D,20221212,000000,11.44,11.48,11.4301,11.48,8180,0
+BSBK.US,D,20221213,000000,11.46,11.53,11.44,11.53,12348,0
+BSBK.US,D,20221214,000000,11.5064,11.54,11.13,11.13,26379,0
+BSBK.US,D,20221215,000000,11.24,11.53,11.24,11.53,4443,0
+BSBK.US,D,20221216,000000,11.54,11.54,11.47,11.53,56489,0
+BSBK.US,D,20221219,000000,11.5,11.53,11.49,11.53,3404,0
+BSBK.US,D,20221220,000000,11.53,11.53,11.49,11.51,61252,0
+BSBK.US,D,20221221,000000,11.5126,11.53,11.48,11.48,7723,0
+BSBK.US,D,20221222,000000,11.48,11.48,11.46,11.48,1123,0
+BSBK.US,D,20221223,000000,11.49,11.52,11.485,11.485,1375,0
+BSBK.US,D,20221227,000000,11.52,11.52,11.4925,11.495,7968,0
+BSBK.US,D,20221228,000000,11.5,11.5,11.135,11.34,229149,0
+BSBK.US,D,20221229,000000,11.34,11.55,11.26,11.48,143871,0
+BSBK.US,D,20221230,000000,11.48,11.48,11.0933,11.18,116335,0
+BSBK.US,D,20230103,000000,11.56,11.56,11.18,11.35,20770,0
+BSBK.US,D,20230104,000000,11.45,11.56,11.26,11.38,8593,0
+BSBK.US,D,20230105,000000,11.34,11.52,11.25,11.45,82745,0
+BSBK.US,D,20230106,000000,11.41,11.52,11.41,11.52,194184,0
+BSBK.US,D,20230109,000000,11.4705,11.4705,11.4705,11.4705,549,0
+BSBK.US,D,20230110,000000,11.47,11.57,11.47,11.55,3351,0
+BSBK.US,D,20230111,000000,11.75,11.75,11.47,11.55,15830,0
+BSBK.US,D,20230112,000000,11.75,11.75,11.4146,11.54,59281,0
+BSBK.US,D,20230113,000000,11.57,11.58,11.56,11.58,12673,0
+BSBK.US,D,20230117,000000,11.59,11.59,11.52,11.52,13838,0
+BSBK.US,D,20230118,000000,11.56,11.57,11.51,11.54,17244,0
+BSBK.US,D,20230119,000000,11.51,11.58,11.51,11.51,1379,0
+BSBK.US,D,20230120,000000,11.52,11.55,11.46,11.55,990,0
+BSBK.US,D,20230123,000000,11.55,11.6,11.48,11.6,4577,0
+BSBK.US,D,20230124,000000,11.51,11.51,11.51,11.51,223,0
+BSBK.US,D,20230126,000000,11.6,11.6,11.6,11.6,2503,0
+BSBK.US,D,20230130,000000,11.29,11.5,11.2601,11.45,4738,0
+BSBK.US,D,20230131,000000,11.36,11.5846,11.36,11.43,9302,0
+BSBK.US,D,20230201,000000,11.36,11.6,11.36,11.47,10613,0
+BSBK.US,D,20230202,000000,11.47,11.47,11.42,11.42,563,0
+BSBK.US,D,20230203,000000,11.59,11.59,11.41,11.43,2789,0
+BSBK.US,D,20230206,000000,11.4,11.4,11.4,11.4,320,0
+BSBK.US,D,20230208,000000,11.4001,11.43,11.4,11.42,1447,0
+BSBK.US,D,20230210,000000,11.44,11.54,11.4,11.54,1305,0
+BSBK.US,D,20230213,000000,11.4001,11.45,11.37,11.45,3501,0
+BSBK.US,D,20230214,000000,11.35,11.35,11.32,11.32,2352,0
+BSBK.US,D,20230215,000000,11.33,11.35,11.33,11.35,1023,0
+BSBK.US,D,20230216,000000,11.26,11.28,11.26,11.27,1035,0
+BSBK.US,D,20230221,000000,11.315,11.315,11.22,11.22,763,0
+BSBK.US,D,20230222,000000,11.4,11.42,11.325,11.35,4092,0
+BSBK.US,D,20230223,000000,11.41,11.41,11.4,11.4,1620,0
+BSBK.US,D,20230224,000000,11.4,11.48,11.4,11.4799,957,0
+BSBK.US,D,20230227,000000,11.45,11.45,11.45,11.45,727,0
+BSBK.US,D,20230228,000000,11.5,11.5,11.5,11.5,570,0
+BSBK.US,D,20230301,000000,11.36,11.5,11.36,11.45,7057,0
+BSBK.US,D,20230302,000000,11.36,11.6,11.36,11.6,528,0
+BSBK.US,D,20230307,000000,11.38,11.5,11.38,11.5,1116,0
+BSBK.US,D,20230308,000000,11.398,11.4,11.398,11.3999,2394,0
+BSBK.US,D,20230309,000000,11.38,11.38,11.345,11.345,513,0
+BSBK.US,D,20230310,000000,11.15,11.41,11.15,11.35,3213,0
+BSBK.US,D,20230314,000000,10.54,11.1,10.54,10.93,11128,0
+BSBK.US,D,20230315,000000,10.82,10.8646,10.53,10.65,3492,0
+BSBK.US,D,20230316,000000,10.56,11.09,10.51,10.55,7338,0
+BSBK.US,D,20230317,000000,10.5699,10.5699,10.39,10.47,2894,0
+BSBK.US,D,20230320,000000,10.4,10.425,10.4,10.4,4487,0
+BSBK.US,D,20230321,000000,10.435,10.435,10.35,10.4,53462,0
+BSBK.US,D,20230322,000000,10.415,10.415,10.1,10.1,4302,0
+BSBK.US,D,20230323,000000,9.8301,10.34,9.8301,10.1,5296,0
+BSBK.US,D,20230324,000000,9.8601,10.3567,9.8601,10.3567,2352,0
+BSBK.US,D,20230327,000000,10.3014,10.3014,10.12,10.12,1133,0
+BSBK.US,D,20230328,000000,10.46,10.46,10.13,10.13,2068,0
+BSBK.US,D,20230329,000000,9.984,10.23,9.984,10.21,3960,0
+BSBK.US,D,20230331,000000,10.01,10.22,10,10,4625,0
+BSBK.US,D,20230403,000000,10.05,10.24,9.86,10,33407,0
+BSBK.US,D,20230404,000000,9.92,10.06,9.92,9.93,2570,0
+BSBK.US,D,20230405,000000,9.87,10.01,9.86,9.86,2069,0
+BSBK.US,D,20230406,000000,9.91,9.91,9.91,9.91,1075,0
+BSBK.US,D,20230410,000000,9.81,9.98,9.81,9.98,27266,0
+BSBK.US,D,20230411,000000,9.9199,9.99,9.86,9.9217,12498,0
+BSBK.US,D,20230412,000000,9.81,10.1736,8.74,8.98,27171,0
+BSBK.US,D,20230413,000000,9.31,9.4649,8.951,9.0001,4023,0
+BSBK.US,D,20230414,000000,9.5843,9.5843,9,9.045,4530,0
+BSBK.US,D,20230417,000000,9.5,9.65,8.79,9.07,10353,0
+BSBK.US,D,20230418,000000,9.3,9.3,8.5501,9,6522,0
+BSBK.US,D,20230419,000000,9.4,9.43,8.79,8.8,7273,0
+BSBK.US,D,20230420,000000,8.645,8.75,8.55,8.7499,4696,0
+BSBK.US,D,20230421,000000,8.59,9.3864,8.59,8.74,5955,0
+BSBK.US,D,20230424,000000,9.15,9.32,8.66,8.66,3464,0
+BSBK.US,D,20230425,000000,9.04,9.04,8.52,8.52,5765,0
+BSBK.US,D,20230426,000000,9,9.2508,8.5,8.7098,15039,0
+BSBK.US,D,20230427,000000,8.7,9.02,8.59,8.7,9791,0
+BSBK.US,D,20230428,000000,8.75,8.75,8.75,8.75,162,0
+BSBK.US,D,20230501,000000,8.65,9,8.65,8.68,4936,0
+BSBK.US,D,20230502,000000,8.7635,9,8.19,8.3999,7294,0
+BSBK.US,D,20230503,000000,8.135,8.3937,8,8.25,6562,0
+BSBK.US,D,20230504,000000,8.41,8.41,8.38,8.38,1807,0
+BSBK.US,D,20230505,000000,8.3699,8.3699,8.22,8.22,1581,0
+BSBK.US,D,20230508,000000,8.13,8.4199,8.06,8.21,7827,0
+BSBK.US,D,20230509,000000,8.12,8.15,8.1,8.1,3775,0
+BSBK.US,D,20230510,000000,8.11,8.2799,8.11,8.11,2588,0
+BSBK.US,D,20230511,000000,8.0268,8.24,8.0268,8.24,2587,0
+BSBK.US,D,20230512,000000,8.125,8.19,8.05,8.1,4868,0
+BSBK.US,D,20230515,000000,7.98,8.2,7.88,8.025,10996,0
+BSBK.US,D,20230516,000000,8.04,8.125,8.01,8.0882,3233,0
+BSBK.US,D,20230517,000000,8.1612,8.1667,8.03,8.07,2467,0
+BSBK.US,D,20230518,000000,8.06,8.12,8.06,8.12,1433,0
+BSBK.US,D,20230519,000000,8.112,8.112,8,8,6376,0
+BSBK.US,D,20230522,000000,8.0001,8.0001,7.85,7.85,2035,0
+BSBK.US,D,20230524,000000,8.1,8.1,7.4,7.8,11310,0
+BSBK.US,D,20230525,000000,7.81,8.2599,7.81,8,6106,0
+BSBK.US,D,20230526,000000,7.9898,8.2701,7.98,8.01,16047,0
+BSBK.US,D,20230530,000000,8.04,8.28,7.5851,8,12287,0
+BSBK.US,D,20230531,000000,7.91,7.92,7.9,7.9,1107,0
+BSBK.US,D,20230601,000000,7.94,7.95,7.75,7.75,5757,0
+BSBK.US,D,20230602,000000,7.86,8.0288,7.66,7.66,14215,0
+BSBK.US,D,20230605,000000,7.77,7.92,7.59,7.82,3317,0
+BSBK.US,D,20230606,000000,7.78,8.1,7.78,7.97,2675,0
+BSBK.US,D,20230607,000000,8.1399,8.1399,7.97,7.97,321,0
+BSBK.US,D,20230608,000000,8.28,8.28,8.0378,8.26,4973,0
+BSBK.US,D,20230609,000000,8.04,8.2782,8.03,8.03,2725,0
+BSBK.US,D,20230612,000000,8.28,8.28,8.05,8.115,6194,0
+BSBK.US,D,20230613,000000,8.06,8.2,8.06,8.13,5480,0
+BSBK.US,D,20230614,000000,8.195,8.24,8.09,8.09,2784,0
+BSBK.US,D,20230615,000000,8.195,8.25,8.15,8.24,4668,0
+BSBK.US,D,20230616,000000,8.12,8.42,8.09,8.42,17511,0
+BSBK.US,D,20230620,000000,8.32,8.33,8.26,8.33,2456,0
+BSBK.US,D,20230621,000000,8.25,8.25,8.25,8.25,599,0
+BSBK.US,D,20230622,000000,8.12,8.23,8.1,8.23,6697,0
+BSBK.US,D,20230623,000000,8.075,8.22,8.05,8.12,3355,0
+BSBK.US,D,20230626,000000,8.1699,8.1699,7.77,8.08,3243,0
+BSBK.US,D,20230627,000000,8,8.18,8,8.18,4272,0
+BSBK.US,D,20230628,000000,8.15,8.43,8,8,5852,0
+BSBK.US,D,20230703,000000,8.06,8.3332,8.06,8.3332,641,0
+BSBK.US,D,20230705,000000,8.22,8.22,8.22,8.22,146,0
+BSBK.US,D,20230706,000000,8.11,8.32,8.06,8.32,5585,0
+BSBK.US,D,20230707,000000,8.25,8.44,8.2003,8.44,1307,0
+BSBK.US,D,20230710,000000,8.37,8.4999,8.26,8.32,2673,0
+BSBK.US,D,20230711,000000,8.3,8.3,8.18,8.28,3009,0
+BSBK.US,D,20230712,000000,8.2683,8.3052,8.2683,8.3052,2081,0
+BSBK.US,D,20230713,000000,8.26,8.31,8.26,8.3,821,0
+BSBK.US,D,20230714,000000,8.1928,8.47,8.1928,8.25,4268,0
+BSBK.US,D,20230717,000000,8.21,8.2837,8.2,8.2089,3745,0
+BSBK.US,D,20230718,000000,8.335,8.5,8.31,8.49,4551,0
+BSBK.US,D,20230719,000000,8.28,8.5,8.17,8.48,5663,0
+BSBK.US,D,20230720,000000,8.295,8.48,8.1,8.48,2149,0
+BSBK.US,D,20230721,000000,8.21,8.21,8.21,8.21,563,0
+BSBK.US,D,20230724,000000,8.249,8.4899,8.21,8.21,3612,0
+BSBK.US,D,20230725,000000,8.33,8.33,8.16,8.21,5041,0
+BSBK.US,D,20230726,000000,8.3744,8.3856,8.35,8.35,1022,0
+BSBK.US,D,20230727,000000,8.41,8.448,8.28,8.28,7315,0
+BSBK.US,D,20230728,000000,8.34,8.4999,8.34,8.39,2552,0
+BSBK.US,D,20230801,000000,8.23,8.5,8.23,8.48,7977,0
+BSBK.US,D,20230802,000000,8.41,8.54,8.31,8.54,8399,0
+BSBK.US,D,20230803,000000,8.54,8.75,8.51,8.51,1616,0
+BSBK.US,D,20230804,000000,8.7203,8.7203,8.5101,8.5301,1143,0
+BSBK.US,D,20230807,000000,8.45,8.6999,8.35,8.35,2174,0
+BSBK.US,D,20230808,000000,8.5154,8.5154,8.395,8.395,1063,0
+BSBK.US,D,20230809,000000,8.47,8.6615,8.32,8.56,7590,0
+BSBK.US,D,20230810,000000,8.4001,8.52,8.29,8.31,5850,0
+BSBK.US,D,20230811,000000,8.28,8.28,8.28,8.28,385,0
+BSBK.US,D,20230814,000000,8.2801,8.45,8.28,8.29,2468,0
+BSBK.US,D,20230815,000000,8.49,8.585,8.13,8.13,3297,0
+BSBK.US,D,20230816,000000,8.2185,8.25,8.13,8.13,3936,0
+BSBK.US,D,20230817,000000,8.29,8.4043,8.18,8.18,3859,0
+BSBK.US,D,20230818,000000,8.1877,8.1877,8.1877,8.1877,306,0
+BSBK.US,D,20230821,000000,8.3199,8.3199,8.12,8.1301,3817,0
+BSBK.US,D,20230822,000000,8.1,8.1405,7.58,8.0255,8522,0
+BSBK.US,D,20230823,000000,8.1299,8.1592,7.8025,7.9,6686,0
+BSBK.US,D,20230824,000000,8.1369,8.1369,7.67,7.7,11553,0
+BSBK.US,D,20230825,000000,7.7,7.9299,7.625,7.75,6187,0
+BSBK.US,D,20230828,000000,7.72,7.76,7.61,7.76,6475,0
+BSBK.US,D,20230829,000000,7.92,7.92,7.59,7.62,47261,0
+BSBK.US,D,20230830,000000,7.65,7.65,7.5,7.5,30881,0
+BSBK.US,D,20230831,000000,7.56,7.79,7.5,7.5,10463,0
+BSBK.US,D,20230901,000000,7.52,7.6214,7.46,7.46,8558,0
+BSBK.US,D,20230905,000000,7.44,7.7599,7.28,7.335,220589,0
+BSBK.US,D,20230906,000000,7.37,7.5,7.26,7.42,17159,0
+BSBK.US,D,20230907,000000,7.46,7.52,7.32,7.3501,14405,0
+BSBK.US,D,20230908,000000,7.38,7.5,7.35,7.35,10020,0
+BSBK.US,D,20230911,000000,7.56,7.56,7.32,7.4,9885,0
+BSBK.US,D,20230912,000000,7.5267,7.55,7.28,7.32,13498,0
+BSBK.US,D,20230913,000000,7.31,7.39,7.196,7.2,32338,0
+BSBK.US,D,20230914,000000,7.32,7.46,7.11,7.175,16922,0
+BSBK.US,D,20230915,000000,7.28,7.33,7.17,7.33,24774,0
+BSBK.US,D,20230918,000000,7.28,7.4,7.2,7.2,15250,0
+BSBK.US,D,20230919,000000,7.35,7.4399,7.26,7.335,7658,0
+BSBK.US,D,20230920,000000,7.4,7.4,7.29,7.38,5971,0
+BSBK.US,D,20230921,000000,7.41,7.41,7.2,7.32,5569,0
+BSBK.US,D,20230922,000000,7.41,7.41,7.22,7.4,11409,0
+BSBK.US,D,20230925,000000,7.41,7.41,7.21,7.21,9265,0
+BSBK.US,D,20230926,000000,7.4,7.4,7.2,7.38,8860,0
+BSBK.US,D,20230927,000000,7.38,7.4,7.225,7.23,13387,0
+BSBK.US,D,20230928,000000,7.39,7.39,7.2,7.22,5504,0
+BSBK.US,D,20230929,000000,7.38,7.4,7.16,7.39,12068,0
+BSBK.US,D,20231002,000000,7.4,7.4,7.22,7.35,9450,0
+BSBK.US,D,20231003,000000,7.3,7.41,7.14,7.14,7185,0
+BSBK.US,D,20231004,000000,7.36,7.36,7.24,7.36,6459,0
+BSBK.US,D,20231005,000000,7.34,7.36,7.31,7.31,5071,0
+BSBK.US,D,20231006,000000,7.28,7.4,7.28,7.39,9234,0
+BSBK.US,D,20231009,000000,7.54,7.54,7.48,7.48,2404,0
+BSBK.US,D,20231010,000000,7.26,7.58,7.26,7.395,3323,0
+BSBK.US,D,20231011,000000,7.57,7.57,7.37,7.37,5396,0
+BSBK.US,D,20231012,000000,7.57,7.57,7.38,7.38,2200,0
+BSBK.US,D,20231013,000000,7.57,7.57,7.395,7.43,2710,0
+BSBK.US,D,20231016,000000,7.5699,7.5699,7.2623,7.27,9342,0
+BSBK.US,D,20231017,000000,7.45,7.47,7.1,7.12,6451,0
+BSBK.US,D,20231018,000000,7.23,7.46,7.15,7.17,8734,0
+BSBK.US,D,20231019,000000,7.25,7.43,7.25,7.43,2508,0
+BSBK.US,D,20231020,000000,7.22,7.45,7.18,7.39,2706,0
+BSBK.US,D,20231023,000000,7.49,7.49,7.38,7.38,2012,0
+BSBK.US,D,20231024,000000,7.4399,7.4399,7.43,7.43,1818,0
+BSBK.US,D,20231026,000000,7.46,7.46,7.09,7.34,6809,0
+BSBK.US,D,20231027,000000,7.49,7.49,7.12,7.14,3044,0
+BSBK.US,D,20231030,000000,7.16,7.44,7.16,7.2,4280,0
+BSBK.US,D,20231031,000000,7.25,7.4,7.23,7.38,2609,0
+BSBK.US,D,20231101,000000,7.46,7.48,7.13,7.25,3268,0
+BSBK.US,D,20231102,000000,7.5,7.5,7.09,7.1067,5071,0
+BSBK.US,D,20231103,000000,7.24,7.49,7.16,7.17,4134,0
+BSBK.US,D,20231106,000000,7.0817,7.49,7.0817,7.45,3498,0
+BSBK.US,D,20231107,000000,7.23,7.29,7.11,7.11,3919,0
+BSBK.US,D,20231108,000000,7.45,7.46,7.05,7.05,5248,0
+BSBK.US,D,20231109,000000,7.37,7.38,7.01,7.02,4129,0
+BSBK.US,D,20231110,000000,7,7.08,6.975,7.08,2538,0
+BSBK.US,D,20231113,000000,7.33,7.33,6.99,7.08,3879,0
+BSBK.US,D,20231114,000000,7.26,7.27,6.98,6.98,4375,0
+BSBK.US,D,20231115,000000,7.07,7.3,6.95,6.95,3824,0
+BSBK.US,D,20231116,000000,7.09,7.1,6.95,6.95,4851,0
+BSBK.US,D,20231120,000000,6.98,7.27,6.98,7.13,4591,0
+BSBK.US,D,20231121,000000,7.1199,7.12,7.1199,7.12,2502,0
+BSBK.US,D,20231122,000000,7.25,7.25,6.88,6.945,5008,0
+BSBK.US,D,20231124,000000,7.03,7.12,6.9229,6.9229,4011,0
+BSBK.US,D,20231127,000000,7.13,7.1399,6.91,6.91,9493,0
+BSBK.US,D,20231128,000000,6.81,7.13,6.81,7.1,1553,0
+BSBK.US,D,20231129,000000,7.07,7.08,6.9,6.95,2303,0
+BSBK.US,D,20231130,000000,6.91,7.02,6.81,6.81,3524,0
+BSBK.US,D,20231201,000000,6.98,7,6.83,6.99,3594,0
+BSBK.US,D,20231204,000000,6.9999,7.01,6.87,6.9,33340,0
+BSBK.US,D,20231205,000000,6.85,6.93,6.84,6.92,15332,0
+BSBK.US,D,20231206,000000,6.9,6.9204,6.84,6.88,6808,0
+BSBK.US,D,20231207,000000,6.88,6.91,6.88,6.9,21714,0
+BSBK.US,D,20231208,000000,6.8501,6.9,6.8501,6.8972,7026,0
+BSBK.US,D,20231211,000000,6.9,6.99,6.9,6.99,16479,0
+BSBK.US,D,20231212,000000,6.88,6.92,6.66,6.66,18272,0
+BSBK.US,D,20231213,000000,6.9746,7.25,6.7247,7.03,19061,0
+BSBK.US,D,20231214,000000,7.02,7.85,7.02,7.6,27801,0
+BSBK.US,D,20231215,000000,7.39,7.84,7.39,7.65,8695,0
+BSBK.US,D,20231218,000000,7.65,7.72,7.61,7.65,8009,0
+BSBK.US,D,20231219,000000,7.75,8.3299,7.75,8.3299,10304,0
+BSBK.US,D,20231220,000000,8.13,8.13,7.96,7.96,16830,0
+BSBK.US,D,20231221,000000,7.867,8.2343,7.795,7.92,5944,0
+BSBK.US,D,20231222,000000,7.55,8.5899,7.55,8.34,9131,0
+BSBK.US,D,20231226,000000,7.975,8.3941,7.3701,8.15,9731,0
+BSBK.US,D,20231227,000000,7.56,8.1799,7.56,8.1,6171,0
+BSBK.US,D,20231228,000000,8.005,8.3782,7.9,8.04,10045,0
+BSBK.US,D,20231229,000000,7.98,8.05,7.7556,8.05,3952,0
+BSBK.US,D,20240102,000000,7.95,8.18,7.95,8.18,2208,0
+BSBK.US,D,20240103,000000,8.18,8.29,8.18,8.18,2675,0
+BSBK.US,D,20240104,000000,8.3147,8.3147,8.0321,8.18,3861,0
+BSBK.US,D,20240105,000000,8.04,8.2317,8.03,8.18,5713,0
+BSBK.US,D,20240108,000000,8.5179,8.5179,8.17,8.17,1689,0
+BSBK.US,D,20240110,000000,8.27,8.27,8.0733,8.25,1692,0
+BSBK.US,D,20240111,000000,8.04,8.32,8.03,8.03,3430,0
+BSBK.US,D,20240112,000000,8.0617,8.18,8.01,8.18,4559,0
+BSBK.US,D,20240116,000000,8.135,8.25,8.13,8.215,15049,0
+BSBK.US,D,20240117,000000,8.2,8.25,8.02,8.25,4419,0
+BSBK.US,D,20240118,000000,8.2499,8.5899,8.245,8.27,7382,0
+BSBK.US,D,20240119,000000,8.25,8.375,8.25,8.27,496,0
+BSBK.US,D,20240122,000000,8.275,8.39,7.95,8.17,1367,0
+BSBK.US,D,20240123,000000,8.38,8.4,8.25,8.27,6865,0
+BSBK.US,D,20240124,000000,8.2,8.3,8.1999,8.1999,9607,0
+BSBK.US,D,20240125,000000,8.2999,8.3,8.1705,8.25,24378,0
+BSBK.US,D,20240126,000000,8.2,8.2,8.2,8.2,309,0
+BSBK.US,D,20240130,000000,8.24,8.24,8.2,8.2,811,0
+BSBK.US,D,20240131,000000,8.18,8.27,8.05,8.05,4215,0
+BSBK.US,D,20240202,000000,8.1,8.1603,8.06,8.14,17829,0
+BSBK.US,D,20240205,000000,8.14,8.14,8.08,8.08,3337,0
+BSBK.US,D,20240206,000000,8.09,8.24,8.09,8.24,2385,0
+BSBK.US,D,20240207,000000,7.9625,8.2,7.9625,8.2,4776,0
+BSBK.US,D,20240208,000000,8.12,8.12,8.01,8.01,5092,0
+BSBK.US,D,20240209,000000,8.01,8.01,7.935,7.935,2411,0
+BSBK.US,D,20240212,000000,7.98,7.9892,7.91,7.91,2461,0
+BSBK.US,D,20240213,000000,7.925,7.925,7.8,7.8,4465,0
+BSBK.US,D,20240214,000000,7.91,7.91,7.91,7.91,461,0
+BSBK.US,D,20240215,000000,7.9829,7.9829,7.76,7.76,2375,0
+BSBK.US,D,20240216,000000,7.775,7.775,7.775,7.775,1013,0
+BSBK.US,D,20240220,000000,7.8999,7.8999,7.62,7.62,2390,0
+BSBK.US,D,20240223,000000,7.9422,7.9422,7.61,7.87,1723,0
+BSBK.US,D,20240227,000000,7.84,7.85,7.65,7.78,5507,0
+BSBK.US,D,20240228,000000,7.8,7.8,7.78,7.78,2686,0
+BSBK.US,D,20240229,000000,7.78,7.8,7.77,7.8,4914,0
+BSBK.US,D,20240301,000000,7.8,7.8,7.705,7.705,1432,0
+BSBK.US,D,20240304,000000,7.7999,7.7999,7.7,7.7,2963,0
+BSBK.US,D,20240305,000000,7.7,7.7,7.5001,7.6013,4888,0
+BSBK.US,D,20240306,000000,7.6426,7.7,7.31,7.5,10668,0
+BSBK.US,D,20240307,000000,7.38,7.48,7.38,7.4,7658,0
+BSBK.US,D,20240308,000000,7.4,7.4,7.4,7.4,606,0
+BSBK.US,D,20240311,000000,7.49,7.49,7.4,7.4,898,0
+BSBK.US,D,20240312,000000,7.3003,7.35,7.3003,7.32,1787,0
+BSBK.US,D,20240313,000000,7.35,7.5199,7.3498,7.36,4904,0
+BSBK.US,D,20240314,000000,7.38,7.38,7.12,7.3,3548,0
+BSBK.US,D,20240315,000000,7.3499,7.3499,7.3,7.3,3664,0
+BSBK.US,D,20240318,000000,7.305,7.48,7.14,7.14,1786,0
+BSBK.US,D,20240319,000000,7.24,7.3494,7.16,7.16,2786,0
+BSBK.US,D,20240322,000000,7.13,7.37,7.13,7.37,1306,0
+BSBK.US,D,20240325,000000,7.23,7.23,7.11,7.11,2155,0
+BSBK.US,D,20240326,000000,7.2,7.2,7.0624,7.0624,1302,0
+BSBK.US,D,20240328,000000,7.08,7.08,7.08,7.08,160,0
+BSBK.US,D,20240401,000000,7.0144,7.0144,7,7,2536,0
+BSBK.US,D,20240402,000000,7.12,7.27,6.99,7.24,2298,0
+BSBK.US,D,20240403,000000,7.14,7.14,6.76,6.823,32918,0
+BSBK.US,D,20240404,000000,6.795,7.1698,6.73,6.85,86047,0
+BSBK.US,D,20240405,000000,6.85,6.87,6.819,6.87,3831,0
+BSBK.US,D,20240408,000000,6.695,6.8067,6.695,6.8067,550,0
+BSBK.US,D,20240409,000000,6.81,6.85,6.57,6.84,4029,0
+BSBK.US,D,20240410,000000,6.8,6.8199,6.685,6.685,2715,0
+BSBK.US,D,20240411,000000,6.7185,6.7599,6.4632,6.56,5039,0
+BSBK.US,D,20240412,000000,6.7193,6.72,6.56,6.56,3625,0
+BSBK.US,D,20240415,000000,6.52,6.78,6.4999,6.7,15558,0
+BSBK.US,D,20240416,000000,6.69,6.78,6.68,6.71,8901,0
+BSBK.US,D,20240417,000000,6.8799,6.8799,6.71,6.71,233,0
+BSBK.US,D,20240418,000000,6.72,6.75,6.71,6.71,15631,0
+BSBK.US,D,20240419,000000,6.7,6.8,6.6,6.8,1357,0
+BSBK.US,D,20240422,000000,6.67,6.75,6.65,6.65,5122,0
+BSBK.US,D,20240423,000000,6.7573,6.7573,6.74,6.74,278,0
+BSBK.US,D,20240424,000000,6.8,7.46,6.8,6.81,21555,0
+BSBK.US,D,20240425,000000,7.02,7.025,6.76,6.76,1900,0
+BSBK.US,D,20240426,000000,6.9534,6.9534,6.7701,6.9,2252,0
+BSBK.US,D,20240429,000000,6.8,6.8346,6.6,6.77,8053,0
+BSBK.US,D,20240430,000000,6.6001,6.7282,6.6,6.7,4307,0
+BSBK.US,D,20240501,000000,6.87,6.87,6.65,6.8,3619,0
+BSBK.US,D,20240502,000000,6.66,6.86,6.66,6.7662,21486,0
+BSBK.US,D,20240503,000000,6.7281,6.7281,6.6,6.6,528,0
+BSBK.US,D,20240506,000000,6.68,6.79,6.55,6.55,3257,0
+BSBK.US,D,20240507,000000,6.71,6.71,6.61,6.61,1216,0
+BSBK.US,D,20240508,000000,6.73,6.7567,6.611,6.611,1134,0
+BSBK.US,D,20240509,000000,6.7435,6.7435,6.7435,6.7435,627,0
+BSBK.US,D,20240510,000000,6.735,6.8055,6.55,6.79,11309,0
+BSBK.US,D,20240513,000000,6.79,6.79,6.55,6.75,6610,0
+BSBK.US,D,20240514,000000,6.768,6.7892,6.56,6.73,6224,0
+BSBK.US,D,20240515,000000,6.5,6.87,6.5,6.74,60069,0
+BSBK.US,D,20240516,000000,6.77,6.8,6.5499,6.8,7463,0
+BSBK.US,D,20240517,000000,6.7802,6.8,6.4975,6.73,9490,0
+BSBK.US,D,20240520,000000,6.635,6.75,6.5563,6.75,3163,0
+BSBK.US,D,20240521,000000,6.74,6.8799,6.5747,6.8327,33553,0
+BSBK.US,D,20240522,000000,6.63,6.83,6.63,6.83,1399,0
+BSBK.US,D,20240523,000000,6.69,6.9999,6.69,6.77,7933,0
+BSBK.US,D,20240524,000000,6.966,6.966,6.8485,6.95,1463,0
+BSBK.US,D,20240528,000000,6.95,6.95,6.75,6.77,3137,0
+BSBK.US,D,20240529,000000,6.69,6.95,6.69,6.74,1524,0
+BSBK.US,D,20240530,000000,6.6,6.85,6.6,6.65,5049,0
+BSBK.US,D,20240531,000000,6.795,6.95,6.71,6.71,1563,0
+BSBK.US,D,20240603,000000,6.7,6.88,6.66,6.88,635,0
+BSBK.US,D,20240604,000000,6.7,6.73,6.7,6.73,401,0
+BSBK.US,D,20240605,000000,6.76,6.76,6.66,6.7,427,0
+BSBK.US,D,20240606,000000,6.76,6.76,6.72,6.72,858,0
+BSBK.US,D,20240607,000000,6.64,6.8188,6.64,6.8188,1201,0
+BSBK.US,D,20240610,000000,6.76,6.88,6.67,6.67,1500,0
+BSBK.US,D,20240611,000000,6.86,6.86,6.67,6.86,603,0
+BSBK.US,D,20240612,000000,6.7,6.79,6.7,6.7,1116,0
+BSBK.US,D,20240613,000000,6.7195,7,6.68,6.72,8374,0
+BSBK.US,D,20240614,000000,6.92,6.92,6.67,6.7,600,0
+BSBK.US,D,20240617,000000,6.8044,6.93,6.71,6.93,1139,0
+BSBK.US,D,20240618,000000,6.74,6.93,6.7,6.7,9494,0
+BSBK.US,D,20240620,000000,6.71,6.9127,6.59,6.59,12963,0
+BSBK.US,D,20240621,000000,6.4,6.86,6.4,6.86,13190,0
+BSBK.US,D,20240624,000000,6.44,6.84,6.44,6.83,4900,0
+BSBK.US,D,20240625,000000,6.55,6.55,6.48,6.54,912,0
+BSBK.US,D,20240626,000000,6.46,6.78,6.46,6.7,3876,0
+BSBK.US,D,20240627,000000,6.745,6.745,6.51,6.69,3074,0
+BSBK.US,D,20240628,000000,6.51,6.73,6.51,6.73,830,0
+BSBK.US,D,20240701,000000,6.72,6.73,6.605,6.73,5480,0
+BSBK.US,D,20240702,000000,6.67,6.67,6.6392,6.65,2044,0
+BSBK.US,D,20240703,000000,6.65,6.78,6.4862,6.78,3592,0
+BSBK.US,D,20240705,000000,6.55,6.77,6.51,6.74,4981,0
+BSBK.US,D,20240708,000000,6.68,6.7899,6.63,6.75,5190,0
+BSBK.US,D,20240709,000000,6.625,6.88,6.55,6.795,13953,0
+BSBK.US,D,20240710,000000,6.7395,6.89,6.73,6.89,1974,0
+BSBK.US,D,20240711,000000,6.66,6.88,6.56,6.76,7727,0
+BSBK.US,D,20240712,000000,6.89,6.98,6.8,6.93,3381,0
+BSBK.US,D,20240715,000000,6.92,7.1399,6.792,7.1,4929,0
+BSBK.US,D,20240716,000000,7.045,7.2501,6.96,7.2501,7294,0
+BSBK.US,D,20240717,000000,7.07,7.3074,7.07,7.3074,4101,0
+BSBK.US,D,20240718,000000,7,7.4799,7,7.31,6579,0
+BSBK.US,D,20240719,000000,7.2155,7.4112,7.1,7.31,2934,0
+BSBK.US,D,20240722,000000,7.075,7.49,6.9501,7.46,6157,0
+BSBK.US,D,20240723,000000,7,7.49,7,7.45,9382,0
+BSBK.US,D,20240724,000000,7.2809,7.32,7.2809,7.32,1571,0
+BSBK.US,D,20240725,000000,7.2767,7.4532,7.23,7.37,3321,0
+BSBK.US,D,20240726,000000,7.43,7.48,7.195,7.48,4131,0
+BSBK.US,D,20240729,000000,7.25,7.4899,7.24,7.36,4762,0
+BSBK.US,D,20240730,000000,7.25,7.427,7.15,7.15,4451,0
+BSBK.US,D,20240731,000000,7.2611,7.375,7.2611,7.3701,3175,0
+BSBK.US,D,20240802,000000,7.352,7.48,7.24,7.3403,6402,0
+BSBK.US,D,20240805,000000,7.1,7.2165,7.02,7.1,4619,0
+BSBK.US,D,20240806,000000,7.26,7.4799,7.05,7.265,12476,0
+BSBK.US,D,20240807,000000,7.4,7.44,7.08,7.35,7494,0
+BSBK.US,D,20240808,000000,7.11,7.35,7.1,7.34,6735,0
+BSBK.US,D,20240809,000000,7.1285,7.35,7,7.04,13499,0
+BSBK.US,D,20240812,000000,7.195,7.34,6.99,7.34,7719,0
+BSBK.US,D,20240813,000000,7.3109,7.3298,6.9663,7.25,7747,0
+BSBK.US,D,20240814,000000,7.24,7.3,7.093,7.3,4012,0
+BSBK.US,D,20240815,000000,7.1691,7.1691,7.1691,7.1691,750,0
+BSBK.US,D,20240816,000000,6.9,7.2713,6.9,7.115,12425,0
+BSBK.US,D,20240819,000000,7.1,7.2,6.9,7.2,12814,0
+BSBK.US,D,20240820,000000,6.99,7.3,6.9396,7.3,8923,0
+BSBK.US,D,20240821,000000,7.1,7.1258,6.9617,7.02,1185,0
+BSBK.US,D,20240822,000000,7.165,7.3,7.165,7.3,7493,0
+BSBK.US,D,20240823,000000,7.11,7.35,7.11,7.35,4326,0
+BSBK.US,D,20240826,000000,7.35,7.35,7.19,7.29,2833,0
+BSBK.US,D,20240827,000000,7.26,7.2601,7.26,7.2601,1296,0
+BSBK.US,D,20240828,000000,7.32,7.35,7.06,7.35,2750,0
+BSBK.US,D,20240829,000000,7.205,7.38,7.205,7.38,1825,0
+BSBK.US,D,20240830,000000,7.3192,7.5579,7.09,7.5,3393,0
+BSBK.US,D,20240903,000000,7.6,7.9806,7.09,7.4401,7375,0
+BSBK.US,D,20240904,000000,7.78,7.78,7.13,7.4,16559,0
+BSBK.US,D,20240905,000000,7.11,7.88,7.11,7.48,10947,0
+BSBK.US,D,20240906,000000,7.3878,7.68,7.09,7.39,17137,0
+BSBK.US,D,20240909,000000,7.3942,7.55,7.09,7.3341,18914,0
+BSBK.US,D,20240910,000000,7.25,7.72,7.14,7.58,6975,0
+BSBK.US,D,20240911,000000,7.415,7.72,7.19,7.19,13867,0
+BSBK.US,D,20240912,000000,7.72,7.72,7.19,7.19,3253,0
+BSBK.US,D,20240913,000000,7.27,7.38,7.07,7.2,13293,0
+BSBK.US,D,20240916,000000,7.23,7.545,7.11,7.54,10272,0
+BSBK.US,D,20240917,000000,7.425,7.57,7.2162,7.3,11828,0
+BSBK.US,D,20240918,000000,7.37,7.75,7.2,7.62,17269,0
+BSBK.US,D,20240919,000000,7.6836,7.75,7.3,7.75,5837,0
+BSBK.US,D,20240920,000000,7.4709,8.4899,7.33,8.42,34641,0
+BSBK.US,D,20240923,000000,8.29,8.415,8.03,8.34,14651,0
+BSBK.US,D,20240924,000000,7.78,8.57,7.78,8.57,10343,0
+BSBK.US,D,20240925,000000,8.5,8.66,7.74,8.35,17041,0
+BSBK.US,D,20240926,000000,8.6029,8.6029,8.09,8.12,12660,0
+BSBK.US,D,20240927,000000,8.3848,8.4999,7.967,8.16,7327,0
+BSBK.US,D,20240930,000000,8.4999,8.4999,7.6001,8.29,5060,0
+BSBK.US,D,20241001,000000,8.4241,8.48,7.9802,8.3054,6639,0
+BSBK.US,D,20241002,000000,8.369,8.369,8,8.229,2408,0
+BSBK.US,D,20241003,000000,7.76,8.4192,7.76,8.03,4771,0
+BSBK.US,D,20241004,000000,8.0578,8.0578,8.0578,8.0578,151,0
+BSBK.US,D,20241007,000000,8.1,8.47,7.9,8,10795,0
+BSBK.US,D,20241008,000000,7.945,8.18,7.76,7.975,26113,0
+BSBK.US,D,20241009,000000,7.945,8.265,7.8,8.0693,23817,0
+BSBK.US,D,20241010,000000,8.095,8.4399,7.72,8.08,13105,0
+BSBK.US,D,20241011,000000,8.3585,8.3585,7.9,8.23,15919,0
+BSBK.US,D,20241014,000000,8.18,8.45,8.1205,8.35,934,0
+BSBK.US,D,20241015,000000,8.15,8.38,7.91,8.33,2061,0
+BSBK.US,D,20241016,000000,8.1539,8.35,8.0367,8.28,7877,0
+BSBK.US,D,20241017,000000,8.2556,8.38,8.1,8.33,4400,0
+BSBK.US,D,20241018,000000,8.215,8.215,8.0401,8.0401,860,0
+BSBK.US,D,20241021,000000,8.3799,8.3799,8.1228,8.28,2002,0
+BSBK.US,D,20241022,000000,8.2232,8.43,8.0601,8.08,7971,0
+BSBK.US,D,20241023,000000,8.2286,8.285,7.92,8,15490,0
+BSBK.US,D,20241024,000000,7.98,8.1,7.8,8.0466,16093,0
+BSBK.US,D,20241025,000000,8.1,8.1,7.91,8.1,2964,0
+BSBK.US,D,20241028,000000,8.061,8.07,7.945,8.065,764,0
+BSBK.US,D,20241029,000000,7.95,8.3858,7.95,8.3858,1473,0
+BSBK.US,D,20241030,000000,8.185,8.388,7.95,7.95,8382,0
+BSBK.US,D,20241031,000000,8.04,8.08,8,8.08,1123,0
+BSBK.US,D,20241101,000000,8.2793,8.32,8,8.3199,18836,0
+BSBK.US,D,20241104,000000,7.993,8.33,7.91,8.04,16802,0
+BSBK.US,D,20241105,000000,8.15,8.16,7.9011,7.94,6711,0
+BSBK.US,D,20241106,000000,7.9918,8.2556,7.98,8.25,1171,0
+BSBK.US,D,20241107,000000,8.3,8.3,7.9342,8.05,2426,0
+BSBK.US,D,20241108,000000,8.15,8.1513,8.05,8.05,3215,0
+BSBK.US,D,20241111,000000,8.165,8.28,8.05,8.06,6985,0
+BSBK.US,D,20241112,000000,8.2941,8.2941,8.0501,8.14,1672,0
+BSBK.US,D,20241113,000000,8.32,8.32,8.0822,8.0822,1855,0
+BSBK.US,D,20241114,000000,8.3015,8.3015,8.05,8.05,8361,0
+BSBK.US,D,20241115,000000,7.985,8.2013,7.985,8.2013,554,0
+BSBK.US,D,20241118,000000,7.98,8.15,7.794,8,5819,0
+BSBK.US,D,20241119,000000,8.015,8.235,8.015,8.06,6986,0
+BSBK.US,D,20241120,000000,8.03,8.08,7.86,7.9,13703,0
+BSBK.US,D,20241121,000000,8.045,8.095,7.8991,7.9998,3632,0
+BSBK.US,D,20241122,000000,8.22,8.23,8.21,8.21,1121,0
+BSBK.US,D,20241125,000000,8.055,8.25,8.03,8.12,4401,0
+BSBK.US,D,20241126,000000,8.2031,8.22,7.985,8.22,13697,0
+BSBK.US,D,20241127,000000,8.08,8.29,8.01,8.01,2418,0
+BSBK.US,D,20241129,000000,8.2162,8.2199,8.045,8.13,2344,0
+BSBK.US,D,20241202,000000,8.08,8.255,8,8.065,3070,0
+BSBK.US,D,20241203,000000,8.075,8.1,8,8.1,7801,0
+BSBK.US,D,20241204,000000,7.92,8.055,7.92,8.055,325,0
+BSBK.US,D,20241205,000000,8.07,8.18,7.918,8.11,4447,0
+BSBK.US,D,20241206,000000,8.23,8.23,8.11,8.22,1636,0
+BSBK.US,D,20241209,000000,8.0972,8.2708,8.06,8.25,2554,0
+BSBK.US,D,20241210,000000,8.1642,8.2727,8.1,8.2,2857,0
+BSBK.US,D,20241211,000000,8.2,8.2,7.95,7.98,8090,0
+BSBK.US,D,20241212,000000,8.08,8.08,8.08,8.08,1483,0
+BSBK.US,D,20241213,000000,8.05,8.0837,7.73,7.95,5275,0
+BSBK.US,D,20241216,000000,7.9777,7.9777,7.71,7.8,9975,0
+BSBK.US,D,20241217,000000,7.71,8,7.71,8,3454,0
+BSBK.US,D,20241218,000000,7.9654,8,7.67,7.67,7441,0
+BSBK.US,D,20241219,000000,7.72,7.74,7.5,7.73,1374,0
+BSBK.US,D,20241220,000000,7.72,7.94,7.4,7.92,4858,0
+BSBK.US,D,20241223,000000,8.0047,8.0047,7.745,7.899,2525,0
+BSBK.US,D,20241226,000000,7.57,7.864,7.57,7.66,15961,0
+BSBK.US,D,20241227,000000,7.7333,7.7333,7.5732,7.5732,4896,0
+BSBK.US,D,20241230,000000,7.3191,7.83,7.3191,7.53,21701,0
+BSBK.US,D,20241231,000000,7.5,7.851,7.29,7.5,17395,0
+BSBK.US,D,20250102,000000,7.5,7.5,7.5,7.5,468,0
+BSBK.US,D,20250103,000000,7.6,7.6,7.59,7.6,618,0
+BSBK.US,D,20250106,000000,7.41,7.7,7.41,7.54,9554,0
+BSBK.US,D,20250107,000000,7.5499,7.673,7.5499,7.6654,4300,0
+BSBK.US,D,20250108,000000,7.6352,7.875,7.6352,7.87,8554,0
+BSBK.US,D,20250110,000000,7.78,7.96,7.54,7.96,9370,0
+BSBK.US,D,20250113,000000,7.55,7.9339,7.55,7.8501,2281,0
+BSBK.US,D,20250114,000000,7.77,7.96,7.55,7.9001,4426,0
+BSBK.US,D,20250115,000000,7.6,7.96,7.57,7.87,3826,0
+BSBK.US,D,20250116,000000,7.64,7.95,7.64,7.94,6355,0
+BSBK.US,D,20250117,000000,7.67,7.8992,7.66,7.8,5733,0
+BSBK.US,D,20250121,000000,7.8898,7.96,7.6405,7.96,5951,0
+BSBK.US,D,20250122,000000,7.85,7.96,7.7,7.7,5172,0
+BSBK.US,D,20250123,000000,7.68,8,7.6733,8,9559,0
+BSBK.US,D,20250124,000000,7.7,7.9999,7.7,7.9999,2957,0
+BSBK.US,D,20250127,000000,7.8459,8,7.8429,8,3667,0
+BSBK.US,D,20250128,000000,7.69,7.985,7.69,7.8602,6919,0
+BSBK.US,D,20250129,000000,7.68,7.9999,7.68,7.985,8774,0
+BSBK.US,D,20250130,000000,7.95,7.95,7.68,7.81,16284,0
+BSBK.US,D,20250131,000000,7.7242,7.95,7.68,7.69,2290,0
+BSBK.US,D,20250203,000000,7.73,7.8122,7.73,7.79,3504,0
+BSBK.US,D,20250204,000000,7.6124,7.895,7.6124,7.895,3160,0
+BSBK.US,D,20250205,000000,7.61,7.8348,7.61,7.8201,4450,0
+BSBK.US,D,20250206,000000,7.8564,7.95,7.85,7.94,4745,0
+BSBK.US,D,20250207,000000,7.9213,7.945,7.79,7.9432,4309,0
+BSBK.US,D,20250210,000000,7.825,7.95,7.8201,7.92,6112,0
+BSBK.US,D,20250211,000000,7.95,7.95,7.7164,7.9401,4695,0
+BSBK.US,D,20250212,000000,7.9225,7.9365,7.76,7.76,2676,0
+BSBK.US,D,20250213,000000,7.71,7.9234,7.71,7.825,2602,0
+BSBK.US,D,20250214,000000,7.9499,7.95,7.94,7.95,3039,0
+BSBK.US,D,20250218,000000,7.7,7.96,7.7,7.76,4789,0
+BSBK.US,D,20250219,000000,7.74,8.156,7.74,8.0501,8753,0
+BSBK.US,D,20250220,000000,7.78,8.1,7.78,8.04,3548,0
+BSBK.US,D,20250221,000000,7.79,8.025,7.79,7.9401,10914,0
+BSBK.US,D,20250224,000000,7.915,8.03,7.85,7.98,3856,0
+BSBK.US,D,20250225,000000,7.83,7.9636,7.78,7.92,8344,0
+BSBK.US,D,20250226,000000,7.88,7.98,7.88,7.93,4159,0
+BSBK.US,D,20250227,000000,7.9999,8,7.822,7.95,5827,0
+BSBK.US,D,20250228,000000,7.7619,8,7.7619,7.96,15691,0
+BSBK.US,D,20250303,000000,7.9264,8.0172,7.82,7.82,8944,0
+BSBK.US,D,20250304,000000,7.9572,8.0022,7.885,7.885,8250,0
+BSBK.US,D,20250305,000000,8.0095,8.0266,7.88,7.91,4418,0
+BSBK.US,D,20250306,000000,7.76,7.99,7.76,7.99,2633,0
+BSBK.US,D,20250307,000000,7.88,8.0182,7.8,8,2170,0
+BSBK.US,D,20250310,000000,7.9835,7.9945,7.81,7.81,2963,0
+BSBK.US,D,20250311,000000,7.87,7.98,7.74,7.8,6484,0
+BSBK.US,D,20250312,000000,7.9802,7.9802,7.64,7.64,6206,0
+BSBK.US,D,20250313,000000,7.8,7.9204,7.61,7.615,9133,0
+BSBK.US,D,20250314,000000,7.74,7.8577,7.66,7.83,10134,0
+BSBK.US,D,20250317,000000,7.8,7.8,7.632,7.66,6882,0
+BSBK.US,D,20250318,000000,7.79,7.798,7.6,7.69,2621,0
+BSBK.US,D,20250319,000000,7.7999,7.7999,7.7999,7.7999,499,0
+BSBK.US,D,20250320,000000,7.7,7.78,7.7,7.73,1004,0
+BSBK.US,D,20250321,000000,7.75,7.76,7.65,7.76,3627,0
+BSBK.US,D,20250324,000000,7.75,7.75,7.6167,7.7137,1775,0
+BSBK.US,D,20250325,000000,7.6168,7.75,7.6,7.63,5304,0
+BSBK.US,D,20250326,000000,7.7121,7.7121,7.51,7.55,9982,0
+BSBK.US,D,20250327,000000,7.545,7.7299,7.4232,7.68,5046,0
+BSBK.US,D,20250328,000000,7.51,7.69,7.51,7.69,2829,0
+BSBK.US,D,20250331,000000,7.68,7.68,7.66,7.66,1021,0
+BSBK.US,D,20250401,000000,7.67,7.68,7.6001,7.68,2022,0
+BSBK.US,D,20250402,000000,7.707,7.72,7.47,7.61,1228,0
+BSBK.US,D,20250403,000000,7.6006,7.6006,7.21,7.49,3448,0
+BSBK.US,D,20250404,000000,7.075,7.22,7.075,7.18,4679,0
+BSBK.US,D,20250407,000000,7.067,7.14,6.59,7.065,2314,0
+BSBK.US,D,20250408,000000,6.693,7.16,6.693,7.1265,1316,0
+BSBK.US,D,20250409,000000,7.07,7.1548,6.8645,6.9931,1429,0
+BSBK.US,D,20250410,000000,7,7.0342,7,7.0342,1362,0
+BSBK.US,D,20250411,000000,6.8672,7.21,6.8672,6.95,1530,0
+BSBK.US,D,20250414,000000,7.0475,7.0475,6.79,6.81,3329,0
+BSBK.US,D,20250415,000000,7.493,7.493,6.81,6.81,2093,0
+BSBK.US,D,20250416,000000,7.3442,7.3442,7.3442,7.3442,452,0
+BSBK.US,D,20250417,000000,6.72,7.4,6.72,6.905,3861,0
+BSBK.US,D,20250421,000000,7.3005,7.3569,6.85,6.87,4304,0
+BSBK.US,D,20250422,000000,7.3487,7.3487,6.905,7.03,5933,0
+BSBK.US,D,20250423,000000,7.01,7.2,7.01,7.19,22643,0
+BSBK.US,D,20250424,000000,7.035,7.035,6.88,6.9,468,0
+BSBK.US,D,20250425,000000,7.035,7.035,6.89,6.89,440,0
+BSBK.US,D,20250428,000000,7.0554,7.18,6.9,6.9,1065,0
+BSBK.US,D,20250429,000000,7.1613,7.1613,6.89,7.071,674,0
+BSBK.US,D,20250430,000000,7.002,7.002,6.9,6.9,810,0
+BSBK.US,D,20250501,000000,7.035,7.07,6.87,7.07,948,0
+BSBK.US,D,20250502,000000,7.17,7.17,6.9239,7.0198,897,0
+BSBK.US,D,20250505,000000,7.07,7.11,6.94,7.0092,2136,0
+BSBK.US,D,20250506,000000,6.95,6.9955,6.85,6.9955,621,0
+BSBK.US,D,20250507,000000,6.9388,6.9388,6.88,6.88,280,0
+BSBK.US,D,20250508,000000,6.9442,7.07,6.8501,6.8945,882,0
+BSBK.US,D,20250509,000000,6.9459,6.9999,6.9459,6.9999,324,0
+BSBK.US,D,20250512,000000,6.9641,7.072,6.9641,6.975,592,0
+BSBK.US,D,20250513,000000,6.86,6.9912,6.8201,6.9912,1180,0
+BSBK.US,D,20250514,000000,6.925,6.9715,6.86,6.86,1080,0
+BSBK.US,D,20250515,000000,6.9658,6.9658,6.9658,6.9658,166,0
+BSBK.US,D,20250516,000000,6.97,7.19,6.9248,6.97,3008,0
+BSBK.US,D,20250519,000000,7.0294,7.1999,7.007,7.0086,1497,0
+BSBK.US,D,20250520,000000,7.162,7.162,6.9083,6.974,1238,0
+BSBK.US,D,20250521,000000,6.965,6.965,6.9354,6.94,358,0
+BSBK.US,D,20250522,000000,7,7,7,7,1339,0
+BSBK.US,D,20250523,000000,7,7.2,7,7.05,18460,0
+BSBK.US,D,20250527,000000,7.0188,7.19,7.0188,7.14,1911,0
+BSBK.US,D,20250528,000000,7.0507,7.0637,7.0507,7.0637,932,0
+BSBK.US,D,20250529,000000,7.1651,7.1651,7.07,7.15,1164,0
+BSBK.US,D,20250530,000000,7.0618,7.1586,7.0618,7.11,3577,0
+BSBK.US,D,20250602,000000,7.13,7.135,7.0798,7.0798,1040,0
+BSBK.US,D,20250603,000000,7.2,7.2,7.025,7.1,8397,0
+BSBK.US,D,20250604,000000,7.075,7.135,7.075,7.135,457,0
+BSBK.US,D,20250605,000000,7.155,7.155,7.155,7.155,329,0
+BSBK.US,D,20250606,000000,7.1975,7.1975,7.1,7.15,1728,0
+BSBK.US,D,20250609,000000,7.2359,7.2359,7.11,7.2085,1883,0
+BSBK.US,D,20250610,000000,7.1657,7.28,7.1657,7.28,3910,0
+BSBK.US,D,20250611,000000,7.18,7.2799,7.1431,7.205,1350,0
+BSBK.US,D,20250612,000000,7.28,7.6205,7.2299,7.4192,2335,0
+BSBK.US,D,20250613,000000,7.4742,7.7455,7.37,7.7455,590,0
+BSBK.US,D,20250616,000000,7.4696,7.4696,7.3422,7.41,673,0
+BSBK.US,D,20250617,000000,7.59,7.735,7.59,7.735,321,0
+BSBK.US,D,20250618,000000,7.7038,7.7871,7.55,7.6654,10774,0
+BSBK.US,D,20250620,000000,7.59,7.86,7.5622,7.86,1019,0
+BSBK.US,D,20250623,000000,7.12,7.89,6.952,7.84,3191,0
+BSBK.US,D,20250624,000000,7.81,7.81,7.4001,7.6808,1311,0
+BSBK.US,D,20250625,000000,7.6005,7.6005,7.18,7.48,1596,0
+BSBK.US,D,20250626,000000,7.55,8.15,7.46,8,30344,0
+BSBK.US,D,20250627,000000,7.799,8.08,7.799,8.06,10570,0
+BSBK.US,D,20250630,000000,7.955,8.12,7.79,7.79,2607,0
+BSBK.US,D,20250701,000000,7.9212,8.05,7.68,7.8,13395,0
+BSBK.US,D,20250702,000000,8.1999,8.2,7.7,8.01,3069,0
+BSBK.US,D,20250703,000000,7.8535,8.19,7.675,7.94,4387,0
+BSBK.US,D,20250707,000000,8.2,8.2031,7.93,8.01,6848,0
+BSBK.US,D,20250708,000000,8.0469,8.2065,7.9525,8.03,3862,0
+BSBK.US,D,20250709,000000,8.05,8.24,8.01,8.04,4050,0
+BSBK.US,D,20250710,000000,7.8988,8.2467,7.7637,8.2467,7589,0
+BSBK.US,D,20250711,000000,8.2,8.25,7.81,7.84,2025,0
+BSBK.US,D,20250714,000000,8.0679,8.1663,7.9,8.01,1118,0
+BSBK.US,D,20250715,000000,8.17,8.17,7.992,8.05,6345,0
+BSBK.US,D,20250716,000000,8.1824,8.1824,8.005,8.01,4112,0
+BSBK.US,D,20250717,000000,8.1,8.1,8.01,8.01,1863,0
+BSBK.US,D,20250718,000000,8.0745,8.0745,8,8.02,2082,0
+BSBK.US,D,20250721,000000,8.1478,8.2223,8.005,8.2223,6005,0
+BSBK.US,D,20250722,000000,8.06,8.23,8,8.02,10380,0
+BSBK.US,D,20250723,000000,8.1708,8.1708,8.03,8.1706,3882,0
+BSBK.US,D,20250724,000000,8.1708,8.25,7.99,8.01,5457,0
+BSBK.US,D,20250725,000000,8.01,8.13,8.01,8.06,5809,0
+BSBK.US,D,20250728,000000,8.1837,8.1837,8.01,8.16,10939,0
+BSBK.US,D,20250729,000000,8.0947,8.16,8.0947,8.15,3023,0
+BSBK.US,D,20250730,000000,8.1596,8.1596,8.1,8.11,957,0
+BSBK.US,D,20250731,000000,8.1006,8.5,8.1006,8.275,20106,0
+BSBK.US,D,20250801,000000,8.2538,8.5,8.1665,8.35,14109,0
+BSBK.US,D,20250804,000000,8.7359,8.99,8.26,8.62,5441,0
+BSBK.US,D,20250805,000000,8.6309,8.6309,8.4222,8.4245,1602,0
+BSBK.US,D,20250806,000000,8.545,8.545,8.335,8.365,3900,0
+BSBK.US,D,20250807,000000,8.4999,8.4999,8.3,8.3,2504,0
+BSBK.US,D,20250808,000000,8.3,8.3999,8.26,8.3999,2932,0
+BSBK.US,D,20250811,000000,8.345,8.4102,8.345,8.4102,377,0
+BSBK.US,D,20250812,000000,8.4636,8.6,8.294,8.55,38134,0
+BSBK.US,D,20250813,000000,8.5208,8.68,8.5208,8.68,27610,0
+BSBK.US,D,20250814,000000,8.7,8.7931,8.61,8.7931,7186,0
+BSBK.US,D,20250815,000000,8.8394,9.1357,8.83,9.09,15284,0
+BSBK.US,D,20250818,000000,9.0999,9.2,9.0157,9.02,15628,0
+BSBK.US,D,20250819,000000,9.066,9.2775,8.8649,9.06,16657,0
+BSBK.US,D,20250820,000000,9.2336,9.2336,8.7767,9.1918,631,0
+BSBK.US,D,20250821,000000,9.24,9.24,9.04,9.04,539,0
+BSBK.US,D,20250822,000000,9.3068,9.48,9.2246,9.271,2667,0
+BSBK.US,D,20250825,000000,9.3,9.3923,9.3,9.3031,3588,0
+BSBK.US,D,20250826,000000,9.3,9.398,9.29,9.35,9461,0
+BSBK.US,D,20250827,000000,9.275,9.3485,9.2107,9.22,5020,0
+BSBK.US,D,20250828,000000,9.275,9.3444,9.22,9.22,3734,0
+BSBK.US,D,20250829,000000,9.275,9.35,9.27,9.27,1865,0
+BSBK.US,D,20250902,000000,9.3066,9.35,9.2701,9.3499,4958,0
+BSBK.US,D,20250903,000000,9.275,9.49,9.2434,9.49,13888,0
+BSBK.US,D,20250904,000000,9.48,9.48,9.4499,9.45,1244,0
+BSBK.US,D,20250905,000000,9.445,9.445,9.3053,9.405,5909,0
+BSBK.US,D,20250908,000000,9.35,9.4891,9.35,9.4891,3595,0
+BSBK.US,D,20250909,000000,9.35,9.43,9.21,9.35,8630,0
+BSBK.US,D,20250910,000000,9.4026,9.4999,9.2002,9.25,3111,0
+BSBK.US,D,20250911,000000,9.5,9.5,9.21,9.21,938,0
+BSBK.US,D,20250912,000000,9.4635,9.4635,9.21,9.22,3220,0
+BSBK.US,D,20250915,000000,9.22,9.345,9.22,9.22,903,0
+BSBK.US,D,20250916,000000,9.4615,9.4615,9.2,9.2,10495,0
+BSBK.US,D,20250917,000000,9.398,9.398,9.15,9.15,7874,0
+BSBK.US,D,20250918,000000,9.32,9.3575,9.245,9.245,3497,0
+BSBK.US,D,20250919,000000,9.325,9.5,9.15,9.4,21975,0
+BSBK.US,D,20250922,000000,9.3833,9.3833,9.18,9.3443,1723,0
+BSBK.US,D,20250923,000000,9.279,9.279,9.16,9.21,1241,0
+BSBK.US,D,20250924,000000,9.15,9.3835,9.15,9.2,8147,0
+BSBK.US,D,20250925,000000,9.245,9.245,8.9701,9.24,17931,0
+BSBK.US,D,20250926,000000,9.02,9.0201,8.82,9,1853,0
+BSBK.US,D,20250929,000000,8.9214,9.1149,8.9214,9.1149,1179,0
+BSBK.US,D,20250930,000000,8.7574,9.0976,8.7574,9.0976,1144,0
+BSBK.US,D,20251001,000000,9.0374,9.38,8.77,9.125,6051,0
+BSBK.US,D,20251002,000000,9.0796,9.1459,9.0796,9.1459,251,0
+BSBK.US,D,20251003,000000,9.29,9.29,9.29,9.29,194,0
+BSBK.US,D,20251006,000000,9.244,9.244,9.244,9.244,184,0
+BSBK.US,D,20251007,000000,9.1,9.2,9.0001,9.0001,4430,0
+BSBK.US,D,20251008,000000,9.0371,9.1316,8.8652,9.0499,18239,0
+BSBK.US,D,20251009,000000,8.8796,9.1,8.8796,8.99,15178,0
+BSBK.US,D,20251010,000000,8.7865,9.065,8.7865,9,2705,0
+BSBK.US,D,20251013,000000,8.915,9.08,8.91,8.99,10631,0
+BSBK.US,D,20251014,000000,8.9431,9.07,8.7938,9,8665,0
+BSBK.US,D,20251015,000000,8.8158,9.04,8.8001,9,12016,0
+BSBK.US,D,20251016,000000,8.88,8.9514,8.72,8.81,9713,0
+BSBK.US,D,20251017,000000,8.6712,8.86,8.6712,8.778,2263,0
+BSBK.US,D,20251020,000000,8.78,8.78,8.66,8.66,2506,0
+BSBK.US,D,20251021,000000,8.6292,8.6292,8.6292,8.6292,257,0
+BSBK.US,D,20251022,000000,8.7175,8.78,8.6,8.6001,2973,0
+BSBK.US,D,20251023,000000,8.78,8.78,8.56,8.7,8324,0
+BSBK.US,D,20251024,000000,8.74,8.78,8.5701,8.78,6877,0
+BSBK.US,D,20251027,000000,8.78,8.78,8.54,8.742,2966,0
+BSBK.US,D,20251028,000000,8.6137,8.9399,8.52,8.55,10849,0
+BSBK.US,D,20251029,000000,8.7799,8.7799,8.55,8.55,4082,0
+BSBK.US,D,20251030,000000,8.692,8.7,8.5201,8.7,5048,0
+BSBK.US,D,20251031,000000,8.5903,8.6799,8.58,8.67,6994,0
+BSBK.US,D,20251103,000000,8.67,8.67,8.66,8.67,2295,0
+BSBK.US,D,20251104,000000,8.6277,8.67,8.6277,8.63,3467,0
+BSBK.US,D,20251106,000000,8.5836,8.5836,8.55,8.55,6536,0
+BSBK.US,D,20251107,000000,8.6535,8.6899,8.1,8.63,10288,0
+BSBK.US,D,20251110,000000,8.51,8.7499,8.1601,8.37,4770,0
+BSBK.US,D,20251111,000000,8.41,8.7499,8.3,8.44,8021,0
+BSBK.US,D,20251112,000000,8.2501,8.44,8.2501,8.4,3332,0
+BSBK.US,D,20251113,000000,8.37,8.492,8.25,8.4195,2909,0
+BSBK.US,D,20251114,000000,8.37,8.48,8.355,8.36,6704,0
+BSBK.US,D,20251117,000000,8.3834,8.4522,8.3834,8.4,4171,0
+BSBK.US,D,20251118,000000,8.48,8.4999,8.37,8.3862,3282,0
+BSBK.US,D,20251119,000000,8.3688,8.43,8.268,8.43,2970,0
+BSBK.US,D,20251120,000000,8.44,8.44,8.2593,8.2593,4464,0
+BSBK.US,D,20251121,000000,8.54,8.54,8.26,8.4,8108,0
+BSBK.US,D,20251124,000000,8.54,8.54,8.4,8.5,2881,0
+BSBK.US,D,20251125,000000,8.31,8.585,8.31,8.585,8653,0
+BSBK.US,D,20251126,000000,8.5756,8.5919,8.4,8.4,4842,0
+BSBK.US,D,20251128,000000,8.46,8.46,8.3798,8.3798,1892,0
+BSBK.US,D,20251201,000000,8.503,8.52,8.4181,8.465,2066,0
+BSBK.US,D,20251202,000000,8.5514,8.5514,8.4188,8.4188,1427,0
+BSBK.US,D,20251203,000000,8.36,8.5514,8.35,8.35,4527,0
+BSBK.US,D,20251204,000000,8.2575,8.45,8.2575,8.35,6185,0
+BSBK.US,D,20251205,000000,8.2032,8.3863,8.2032,8.2901,2407,0
+BSBK.US,D,20251208,000000,8.2868,8.2935,8.14,8.15,27516,0
+BSBK.US,D,20251209,000000,8.1525,8.395,8.15,8.18,15572,0
+BSBK.US,D,20251210,000000,8.1149,8.2,8.1149,8.16,15590,0
+BSBK.US,D,20251211,000000,8.15,8.25,8.15,8.2,6775,0
+BSBK.US,D,20251212,000000,8.158,8.25,8.158,8.1966,8859,0
+BSBK.US,D,20251215,000000,8.175,8.2199,8.1234,8.15,3635,0
+BSBK.US,D,20251216,000000,8.1961,8.2015,8.11,8.165,5244,0
+BSBK.US,D,20251217,000000,8.1116,8.199,8.1116,8.199,2473,0
+BSBK.US,D,20251218,000000,8.21,8.225,8.1301,8.18,4475,0
+BSBK.US,D,20251219,000000,8.195,8.3454,8.195,8.2,32136,0
+BSBK.US,D,20251222,000000,8.2101,8.3499,8.19,8.2,17758,0
+BSBK.US,D,20251223,000000,8.11,8.3434,8.11,8.2888,3782,0
+BSBK.US,D,20251224,000000,8.348,8.435,8.348,8.4,10293,0
+BSBK.US,D,20251226,000000,8.3589,8.48,8.25,8.48,16477,0
+BSBK.US,D,20251229,000000,8.3627,8.5,8.3627,8.49,1950,0
+BSBK.US,D,20251230,000000,8.3593,8.4999,8.35,8.45,5656,0
+BSBK.US,D,20251231,000000,8.33,8.48,8.2825,8.45,3149,0
+BSBK.US,D,20260102,000000,8.556,8.63,8.52,8.63,588,0
+BSBK.US,D,20260105,000000,8.63,8.6399,8.4501,8.52,2853,0
+BSBK.US,D,20260106,000000,8.4,8.637,8.4,8.52,2115,0
+BSBK.US,D,20260107,000000,8.6299,8.6299,8.6299,8.6299,168,0
+BSBK.US,D,20260108,000000,8.6399,8.6399,8.44,8.44,346,0
+BSBK.US,D,20260109,000000,8.51,8.64,8.45,8.64,1635,0
+BSBK.US,D,20260112,000000,8.4,8.6255,8.4,8.4,3231,0
+BSBK.US,D,20260113,000000,8.6399,8.6399,8.4,8.4,1080,0
+BSBK.US,D,20260114,000000,8.52,8.545,8.4,8.47,1833,0
+BSBK.US,D,20260115,000000,8.6264,8.64,8.5296,8.5296,807,0
+BSBK.US,D,20260116,000000,8.545,8.624,8.45,8.624,330,0
+BSBK.US,D,20260120,000000,8.4,8.63,8.4,8.42,3412,0
+BSBK.US,D,20260121,000000,8.53,8.5434,8.43,8.43,1018,0
+BSBK.US,D,20260122,000000,8.4,8.6228,8.4,8.54,888,0
+BSBK.US,D,20260123,000000,8.4,8.545,8.4,8.4,4367,0
+BSBK.US,D,20260126,000000,8.43,8.6237,8.4,8.62,2573,0
+BSBK.US,D,20260127,000000,8.6,8.62,8.42,8.62,3568,0
+BSBK.US,D,20260128,000000,8.61,8.61,8.4501,8.54,1400,0
+BSBK.US,D,20260129,000000,8.45,8.5146,8.45,8.5061,765,0
+BSBK.US,D,20260202,000000,8.45,8.54,8.45,8.54,564,0
+BSBK.US,D,20260203,000000,8.575,8.69,8.4601,8.6,618,0
+BSBK.US,D,20260204,000000,8.57,8.69,8.46,8.5,4757,0
+BSBK.US,D,20260205,000000,8.6899,8.6899,8.45,8.45,7122,0
+BSBK.US,D,20260206,000000,8.6499,8.6499,8.45,8.45,4085,0
+BSBK.US,D,20260209,000000,8.57,8.57,8.57,8.57,415,0
+BSBK.US,D,20260210,000000,8.5208,8.6504,8.47,8.48,766,0
+BSBK.US,D,20260211,000000,8.5415,8.5415,8.5415,8.5415,245,0
+BSBK.US,D,20260212,000000,8.45,8.5328,8.45,8.45,1995,0
+BSBK.US,D,20260213,000000,8.666,8.666,8.4525,8.4525,886,0
+BSBK.US,D,20260217,000000,8.46,8.595,8.46,8.595,1057,0
+BSBK.US,D,20260218,000000,8.5836,8.5836,8.54,8.54,601,0
diff --git a/daily/us/nasdaq stocks/1/cac.us.txt b/daily/us/nasdaq stocks/1/cac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33988da56016743de6525196fde2664f3e09d316
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAC.US,D,20050225,000000,16.2582,16.2788,16.216,16.2631,10592.816776685,0
+CAC.US,D,20050228,000000,16.1963,16.1963,16.0384,16.0923,11895.011836381,0
+CAC.US,D,20050301,000000,16.1414,16.5134,16.1414,16.5134,7568.6266849954,0
+CAC.US,D,20050302,000000,16.4712,16.6302,16.4712,16.6174,4761.4691032557,0
+CAC.US,D,20050303,000000,16.6223,16.6223,16.4211,16.537,6699.4777132262,0
+CAC.US,D,20050304,000000,16.586,16.8687,16.586,16.8687,12534.901114542,0
+CAC.US,D,20050307,000000,16.7685,16.9482,16.7685,16.9482,11454.833224653,0
+CAC.US,D,20050308,000000,16.8824,16.8873,16.7685,16.7685,8216.6674189287,0
+CAC.US,D,20050309,000000,16.7685,16.8569,16.7243,16.744,10160.789620729,0
+CAC.US,D,20050310,000000,16.744,16.8215,16.744,16.7479,9727.7435328017,0
+CAC.US,D,20050311,000000,16.7479,16.8294,16.7243,16.8294,4108.3337094644,0
+CAC.US,D,20050314,000000,16.8294,16.8608,16.7685,16.8608,17730.435237695,0
+CAC.US,D,20050315,000000,16.957,16.957,16.8824,16.9393,21395.533539517,0
+CAC.US,D,20050316,000000,16.8824,16.8824,16.8068,16.8068,2376.1493577557,0
+CAC.US,D,20050317,000000,16.8471,16.8569,16.8421,16.8421,4761.4691032557,0
+CAC.US,D,20050318,000000,16.9344,16.9344,16.8569,16.8647,57066.304001057,0
+CAC.US,D,20050321,000000,16.8137,17.0776,16.8137,17.0276,9512.7488867955,0
+CAC.US,D,20050322,000000,17.1072,17.115,17.0316,17.0316,16214.264463965,0
+CAC.US,D,20050323,000000,16.9854,17.009,16.7961,16.8922,28969.25488437,0
+CAC.US,D,20050324,000000,16.6625,16.8068,16.6498,16.7479,4976.4637492619,0
+CAC.US,D,20050328,000000,16.7136,16.8265,16.692,16.8265,9081.7406628115,0
+CAC.US,D,20050329,000000,16.903,16.9796,16.8009,16.8009,10809.849286634,0
+CAC.US,D,20050330,000000,16.7961,16.7961,16.6086,16.6086,5187.3826673817,0
+CAC.US,D,20050331,000000,16.5624,16.5674,16.2582,16.3534,13619.044732317,0
+CAC.US,D,20050401,000000,16.3995,16.4064,16.0511,16.057,21395.533539517,0
+CAC.US,D,20050404,000000,16.0138,16.0138,15.7734,15.7783,8216.6674189287,0
+CAC.US,D,20050405,000000,15.7361,15.7361,15.5633,15.6115,12104.911822529,0
+CAC.US,D,20050406,000000,15.6565,15.8107,15.6565,15.7734,21395.533539517,0
+CAC.US,D,20050407,000000,15.7969,15.8224,15.7734,15.8224,1085.1625497469,0
+CAC.US,D,20050408,000000,15.8548,15.8892,15.7734,15.7734,9301.8299686756,0
+CAC.US,D,20050411,000000,15.7283,15.7283,15.5693,15.6115,17509.32699986,0
+CAC.US,D,20050412,000000,15.5693,15.8224,15.5104,15.8224,7352.6131070176,0
+CAC.US,D,20050413,000000,15.6115,15.6115,15.4466,15.4466,9301.8299686756,0
+CAC.US,D,20050414,000000,15.427,15.474,15.2689,15.2738,11454.833224653,0
+CAC.US,D,20050415,000000,15.2738,15.474,15.2336,15.367,21181.557825482,0
+CAC.US,D,20050418,000000,15.3239,15.3768,15.2689,15.3082,8642.5809830547,0
+CAC.US,D,20050419,000000,15.265,15.3592,15.2434,15.3504,12757.028284349,0
+CAC.US,D,20050420,000000,15.3131,15.3131,15.1737,15.1737,13182.941848474,0
+CAC.US,D,20050421,000000,15.2228,15.5741,15.1531,15.3828,14055.147616158,0
+CAC.US,D,20050422,000000,15.427,16.0973,15.3768,16.0973,26586.991934785,0
+CAC.US,D,20050425,000000,16.1463,16.1463,16.0305,16.0344,6913.4534272608,0
+CAC.US,D,20050426,000000,16.0747,16.2277,15.7283,15.7283,9727.7435328017,0
+CAC.US,D,20050427,000000,15.7096,15.9726,15.6055,15.6055,3458.2551115878,0
+CAC.US,D,20050428,000000,15.6527,15.6527,15.4613,15.4613,7784.6402629732,0
+CAC.US,D,20050429,000000,15.4358,15.4358,15.0383,15.0383,19018.36524979,0
+CAC.US,D,20050502,000000,15.0835,15.1119,14.3052,14.4259,28532.133068557,0
+CAC.US,D,20050503,000000,14.5015,14.5162,13.8753,14.2394,27446.97051881,0
+CAC.US,D,20050504,000000,14.3307,14.7566,14.3307,14.7566,12323.982196421,0
+CAC.US,D,20050505,000000,14.6889,14.8498,14.6163,14.7095,14695.03689432,0
+CAC.US,D,20050506,000000,14.7566,14.7978,14.6359,14.6653,12104.911822529,0
+CAC.US,D,20050509,000000,14.6163,14.7095,14.5789,14.6703,9301.8299686756,0
+CAC.US,D,20050510,000000,14.6202,14.6202,14.2522,14.5731,12534.901114542,0
+CAC.US,D,20050511,000000,14.526,14.7095,14.2434,14.6408,12757.028284349,0
+CAC.US,D,20050512,000000,14.6791,14.8272,14.3592,14.5731,10376.803198706,0
+CAC.US,D,20050513,000000,14.526,14.5996,13.8753,14.155,13619.044732317,0
+CAC.US,D,20050516,000000,14.1275,14.3405,14.1275,14.2482,11239.838578646,0
+CAC.US,D,20050517,000000,13.9715,14.3719,13.9254,14.3719,17942.373087788,0
+CAC.US,D,20050518,000000,14.4779,15.0334,14.4475,14.9853,30482.368862187,0
+CAC.US,D,20050519,000000,14.9431,15.4524,14.9431,15.4054,14273.199058079,0
+CAC.US,D,20050520,000000,15.4524,15.4524,15.1492,15.2434,12104.911822529,0
+CAC.US,D,20050523,000000,15.3543,15.4976,15.2336,15.3131,10592.816776685,0
+CAC.US,D,20050524,000000,15.2228,15.4524,15.2228,15.3768,5409.5098371891,0
+CAC.US,D,20050525,000000,15.3592,15.5437,15.2778,15.318,11672.884666574,0
+CAC.US,D,20050526,000000,15.3454,15.6359,15.3454,15.5947,5187.3826673817,0
+CAC.US,D,20050527,000000,15.6213,15.948,15.6213,15.9264,3891.301199515,0
+CAC.US,D,20050531,000000,16.0276,16.0973,15.7969,15.9264,16638.140164148,0
+CAC.US,D,20050601,000000,15.9608,16.0433,15.7283,15.9324,9512.7488867955,0
+CAC.US,D,20050602,000000,15.8843,15.9638,15.6841,15.7645,7996.5781130646,0
+CAC.US,D,20050603,000000,15.8224,15.8224,15.5437,15.7283,6485.5019991916,0
+CAC.US,D,20050606,000000,15.7283,15.8696,15.6841,15.846,4108.3337094644,0
+CAC.US,D,20050607,000000,15.846,15.8696,15.5104,15.5104,6699.4777132262,0
+CAC.US,D,20050608,000000,15.4711,15.4711,14.9853,14.9853,6913.4534272608,0
+CAC.US,D,20050609,000000,14.9196,14.9657,14.8272,14.9196,15349.191220082,0
+CAC.US,D,20050610,000000,14.8704,14.8704,14.7017,14.8498,108295.14673685,0
+CAC.US,D,20050613,000000,14.8028,14.9196,14.6889,14.8136,10376.803198706,0
+CAC.US,D,20050614,000000,14.896,15.265,14.896,15.1413,20752.587465442,0
+CAC.US,D,20050615,000000,15.2532,15.3454,15.159,15.1629,16214.264463965,0
+CAC.US,D,20050616,000000,15.0835,15.212,15.0835,15.212,6913.4534272608,0
+CAC.US,D,20050617,000000,15.265,15.427,15.265,15.3504,43450.316064655,0
+CAC.US,D,20050620,000000,15.372,15.4711,15.2552,15.3131,8642.5809830547,0
+CAC.US,D,20050621,000000,15.2434,15.5909,15.2081,15.2866,16859.248401984,0
+CAC.US,D,20050622,000000,15.3828,15.4838,15.3131,15.3131,8858.5945610325,0
+CAC.US,D,20050623,000000,15.3131,15.6841,14.9196,14.9196,16859.248401984,0
+CAC.US,D,20050624,000000,14.9196,15.0795,14.8362,15.0795,61607.683798448,0
+CAC.US,D,20050627,000000,15.0216,15.1433,14.9902,15.1267,11239.838578646,0
+CAC.US,D,20050628,000000,15.2228,15.2228,15.1051,15.1737,14918.182996098,0
+CAC.US,D,20050629,000000,15.2228,15.3828,15.2228,15.318,14055.147616158,0
+CAC.US,D,20050630,000000,15.3632,15.422,14.9196,15.1492,27240.127328576,0
+CAC.US,D,20050701,000000,15.2336,15.4122,15.2336,15.3327,8431.6620649349,0
+CAC.US,D,20050705,000000,15.265,15.7135,15.2228,15.7135,24641.850801013,0
+CAC.US,D,20050706,000000,15.7135,15.9324,15.7135,15.846,9938.6624509215,0
+CAC.US,D,20050707,000000,15.7498,15.9372,15.7096,15.8892,16004.364477817,0
+CAC.US,D,20050708,000000,15.953,16.4319,15.953,16.4211,20966.563179476,0
+CAC.US,D,20050711,000000,16.5134,17.3349,16.5134,17.1856,38695.9794852,0
+CAC.US,D,20050712,000000,17.1856,17.2543,17.1376,17.2543,11454.833224653,0
+CAC.US,D,20050713,000000,17.115,17.1719,16.9344,16.9442,5187.3826673817,0
+CAC.US,D,20050714,000000,17.0316,17.1621,16.6969,16.7057,9081.7406628115,0
+CAC.US,D,20050715,000000,16.6086,16.7008,16.6036,16.7008,29618.314550275,0
+CAC.US,D,20050718,000000,16.6449,17.0002,16.6449,16.8775,21618.679641296,0
+CAC.US,D,20050719,000000,16.9285,17.1532,16.8981,16.952,19018.36524979,0
+CAC.US,D,20050720,000000,16.903,17.5812,16.8687,17.5606,19455.487065603,0
+CAC.US,D,20050721,000000,17.5812,17.7166,17.2151,17.2543,14055.147616158,0
+CAC.US,D,20050722,000000,17.2111,17.6803,16.8922,17.6803,37611.835867425,0
+CAC.US,D,20050725,000000,17.695,17.8667,17.5812,17.585,20752.587465442,0
+CAC.US,D,20050726,000000,17.6254,18.0395,17.5812,17.8255,9512.7488867955,0
+CAC.US,D,20050727,000000,17.7971,17.7971,17.4555,17.585,7784.6402629732,0
+CAC.US,D,20050728,000000,17.6254,18.0395,17.5812,18.0159,11239.838578646,0
+CAC.US,D,20050729,000000,18.1121,18.1946,17.6577,17.7215,23993.81006708,0
+CAC.US,D,20050801,000000,17.7667,18.0395,17.7667,17.9659,11454.833224653,0
+CAC.US,D,20050802,000000,17.9443,18.1356,17.9011,18.1356,10809.849286634,0
+CAC.US,D,20050803,000000,18.0876,18.0876,17.644,17.8667,31560.398888132,0
+CAC.US,D,20050804,000000,17.8108,17.8108,16.9138,17.0776,16426.202314056,0
+CAC.US,D,20050805,000000,17.0276,17.1072,16.9854,17.1072,29183.230598405,0
+CAC.US,D,20050808,000000,17.1621,17.1621,16.8824,16.9766,17082.394503763,0
+CAC.US,D,20050809,000000,17.0462,17.0462,16.8824,16.9187,16426.202314056,0
+CAC.US,D,20050810,000000,17.0237,17.1072,16.9619,17.0462,22048.668933309,0
+CAC.US,D,20050811,000000,17.0002,17.0188,16.9442,16.9952,44092.243206759,0
+CAC.US,D,20050812,000000,16.952,17.0002,16.7008,16.744,26378.110880608,0
+CAC.US,D,20050815,000000,16.7961,16.8176,16.7008,16.7961,12104.911822529,0
+CAC.US,D,20050816,000000,16.744,16.7735,16.7008,16.7057,20102.508867565,0
+CAC.US,D,20050817,000000,16.6547,17.061,16.6547,16.8647,17082.394503763,0
+CAC.US,D,20050818,000000,16.8471,16.8471,16.6773,16.6773,32857.49928797,0
+CAC.US,D,20050819,000000,16.744,16.7685,16.7008,16.7008,3028.2658195754,0
+CAC.US,D,20050822,000000,16.744,16.744,16.6773,16.7293,6050.4180473213,0
+CAC.US,D,20050823,000000,16.7008,16.8392,16.7008,16.744,10809.849286634,0
+CAC.US,D,20050824,000000,16.7685,16.8068,16.7243,16.7243,9512.7488867955,0
+CAC.US,D,20050825,000000,16.7243,16.7685,16.7243,16.7243,7352.6131070176,0
+CAC.US,D,20050826,000000,16.692,16.7293,16.692,16.7243,10160.789620729,0
+CAC.US,D,20050829,000000,16.6773,16.9717,16.6773,16.9717,12104.911822529,0
+CAC.US,D,20050830,000000,17.0188,17.0188,16.9648,16.9952,9301.8299686756,0
+CAC.US,D,20050831,000000,16.9766,17.6254,16.9766,17.585,22048.668933309,0
+CAC.US,D,20050901,000000,17.5311,17.6548,17.4173,17.6292,20752.587465442,0
+CAC.US,D,20050902,000000,17.6724,17.8579,17.6675,17.8579,19018.36524979,0
+CAC.US,D,20050906,000000,17.9257,18.2505,17.9257,18.2505,11895.011836381,0
+CAC.US,D,20050907,000000,18.2947,18.2947,18.0974,18.226,17082.394503763,0
+CAC.US,D,20050908,000000,18.1562,18.2044,18.1121,18.1788,13832.00151438,0
+CAC.US,D,20050909,000000,18.1356,18.2122,18.0974,18.0974,4108.3337094644,0
+CAC.US,D,20050912,000000,18.0522,18.4575,18.0522,18.4223,14695.03689432,0
+CAC.US,D,20050913,000000,18.3899,18.3899,18.1562,18.2416,16214.264463965,0
+CAC.US,D,20050914,000000,18.274,18.2947,17.9159,17.9159,6913.4534272608,0
+CAC.US,D,20050915,000000,17.8815,17.8853,17.7215,17.8167,16859.248401984,0
+CAC.US,D,20050916,000000,17.9257,18.1582,17.8883,18.1562,77171.869664536,0
+CAC.US,D,20050919,000000,18.1356,18.2044,18.0924,18.1994,7568.6266849954,0
+CAC.US,D,20050920,000000,18.2466,18.2691,18.0071,18.0189,9938.6624509215,0
+CAC.US,D,20050921,000000,17.9257,17.9257,17.2327,17.2406,22048.668933309,0
+CAC.US,D,20050922,000000,17.1856,17.4771,17.1376,17.4604,7784.6402629732,0
+CAC.US,D,20050923,000000,17.4604,17.638,17.3967,17.6254,9727.7435328017,0
+CAC.US,D,20050926,000000,17.6724,17.6724,17.0954,17.1376,23348.826129062,0
+CAC.US,D,20050927,000000,17.0954,17.1326,17.0668,17.0954,3675.2876215372,0
+CAC.US,D,20050928,000000,17.0462,17.061,16.4898,17.0462,30701.439236079,0
+CAC.US,D,20050929,000000,17.0954,17.3917,17.0954,17.3917,25501.829385038,0
+CAC.US,D,20050930,000000,17.3495,17.5556,17.3495,17.4271,11672.884666574,0
+CAC.US,D,20051003,000000,17.4644,17.6488,17.4644,17.4958,8858.5945610325,0
+CAC.US,D,20051004,000000,17.4418,17.6744,17.3613,17.5812,17509.32699986,0
+CAC.US,D,20051005,000000,17.5812,17.5812,16.7136,16.7293,25290.910466918,0
+CAC.US,D,20051006,000000,16.6773,16.6773,16.0433,16.1649,22704.861123015,0
+CAC.US,D,20051007,000000,16.216,16.2739,16.1689,16.2582,5831.3476734287,0
+CAC.US,D,20051010,000000,16.1963,16.1963,15.6723,15.6723,12757.028284349,0
+CAC.US,D,20051011,000000,15.74,15.74,15.1796,15.4181,38487.098431024,0
+CAC.US,D,20051012,000000,15.3356,15.6359,15.3356,15.6359,28103.162708516,0
+CAC.US,D,20051013,000000,15.6359,16.0305,15.6359,15.9726,19671.500643581,0
+CAC.US,D,20051014,000000,16.0305,16.4662,16.0178,16.4662,7568.6266849954,0
+CAC.US,D,20051017,000000,16.5585,16.589,16.0138,16.0433,11454.833224653,0
+CAC.US,D,20051018,000000,16.0226,16.0226,15.5693,15.5869,20966.563179476,0
+CAC.US,D,20051019,000000,15.5437,16.5026,15.4406,16.5026,45390.362538569,0
+CAC.US,D,20051020,000000,16.3789,16.4712,15.8814,15.8843,30916.433882086,0
+CAC.US,D,20051021,000000,15.8843,16.4614,15.8843,16.4614,14695.03689432,0
+CAC.US,D,20051024,000000,16.4938,16.744,16.4938,16.744,10809.849286634,0
+CAC.US,D,20051025,000000,16.7008,16.8009,16.589,16.6547,17730.435237695,0
+CAC.US,D,20051026,000000,16.6086,16.6498,15.5486,15.846,54040.076045425,0
+CAC.US,D,20051027,000000,15.8224,15.8892,15.6261,15.6261,14055.147616158,0
+CAC.US,D,20051028,000000,15.7096,15.7498,15.6781,15.7283,15785.294103924,0
+CAC.US,D,20051031,000000,16.6302,16.6302,15.7283,16.0305,37394.803357476,0
+CAC.US,D,20051101,000000,16.008,16.2307,15.9608,16.1021,19893.627813388,0
+CAC.US,D,20051102,000000,16.0305,16.3495,16.0305,16.3328,22262.644647343,0
+CAC.US,D,20051103,000000,16.3995,16.5468,16.3416,16.4751,19455.487065603,0
+CAC.US,D,20051104,000000,16.4368,16.481,16.374,16.4466,14695.03689432,0
+CAC.US,D,20051107,000000,16.4938,16.6714,16.4938,16.6547,7784.6402629732,0
+CAC.US,D,20051108,000000,16.586,16.586,16.3789,16.5202,8642.5809830547,0
+CAC.US,D,20051109,000000,16.5624,17.0139,16.5624,16.8608,21832.65535533,0
+CAC.US,D,20051110,000000,16.8176,17.272,16.8176,17.1189,35669.751529568,0
+CAC.US,D,20051111,000000,17.0776,17.2004,17.0776,17.1621,9081.7406628115,0
+CAC.US,D,20051114,000000,17.1532,17.1621,17.111,17.1424,9512.7488867955,0
+CAC.US,D,20051115,000000,17.115,17.115,16.903,16.903,14476.985452398,0
+CAC.US,D,20051116,000000,16.8922,16.8922,16.6135,16.7479,13182.941848474,0
+CAC.US,D,20051117,000000,16.7479,16.8353,16.7323,16.8009,8642.5809830547,0
+CAC.US,D,20051118,000000,16.9089,16.9236,16.7057,16.7057,14918.182996098,0
+CAC.US,D,20051121,000000,16.7087,16.8824,16.6302,16.8824,8216.6674189287,0
+CAC.US,D,20051122,000000,16.8392,16.8735,16.7685,16.7685,19893.627813388,0
+CAC.US,D,20051123,000000,16.7685,16.8392,16.6547,16.7008,23993.81006708,0
+CAC.US,D,20051125,000000,16.6547,16.7351,16.6547,16.7351,2168.2872355506,0
+CAC.US,D,20051128,000000,16.7008,16.7136,16.5134,16.5134,13619.044732317,0
+CAC.US,D,20051129,000000,16.537,16.5624,16.3995,16.3995,35669.751529568,0
+CAC.US,D,20051130,000000,16.5526,16.5526,16.4211,16.5084,4976.4637492619,0
+CAC.US,D,20051201,000000,16.5585,16.8137,16.5585,16.7685,21618.679641296,0
+CAC.US,D,20051202,000000,16.8176,16.8353,16.7243,16.7961,9938.6624509215,0
+CAC.US,D,20051205,000000,16.744,16.8137,16.6655,16.6655,12534.901114542,0
+CAC.US,D,20051206,000000,16.7008,16.7685,16.6547,16.6547,5831.3476734287,0
+CAC.US,D,20051207,000000,16.6773,16.7351,16.537,16.5722,10160.789620729,0
+CAC.US,D,20051208,000000,16.5722,16.6223,16.5468,16.6086,10160.789620729,0
+CAC.US,D,20051209,000000,16.6302,16.8735,16.5928,16.7783,2817.3469014556,0
+CAC.US,D,20051212,000000,16.7529,16.8176,16.6714,16.7185,12966.928270497,0
+CAC.US,D,20051213,000000,16.7008,16.8294,16.7008,16.8294,3028.2658195754,0
+CAC.US,D,20051214,000000,16.7783,17.0462,16.7783,17.0002,10376.803198706,0
+CAC.US,D,20051215,000000,17.0462,17.1287,16.5202,16.6655,17082.394503763,0
+CAC.US,D,20051216,000000,16.7961,16.7961,16.3033,16.3534,91655.987640736,0
+CAC.US,D,20051219,000000,16.3181,16.3181,15.7734,15.8892,23774.739693188,0
+CAC.US,D,20051220,000000,15.8224,15.8696,15.3131,15.5909,33070.456070034,0
+CAC.US,D,20051221,000000,15.6359,15.9608,15.4298,15.5329,32427.509995959,0
+CAC.US,D,20051222,000000,15.5693,15.7498,15.5329,15.5693,11672.884666574,0
+CAC.US,D,20051223,000000,15.5693,15.6115,15.479,15.6115,8642.5809830547,0
+CAC.US,D,20051227,000000,15.6055,15.6115,15.3504,15.3504,24641.850801013,0
+CAC.US,D,20051228,000000,15.3828,15.474,15.318,15.3867,5617.3719593941,0
+CAC.US,D,20051229,000000,15.318,15.3956,15.318,15.3828,25721.918690902,0
+CAC.US,D,20051230,000000,15.3131,15.318,15.212,15.212,23993.81006708,0
+CAC.US,D,20060103,000000,15.2738,15.2738,15.0432,15.107,21395.533539517,0
+CAC.US,D,20060104,000000,15.0638,15.2395,14.9196,15.1492,25290.910466918,0
+CAC.US,D,20060105,000000,15.1973,15.4976,15.1973,15.474,17942.373087788,0
+CAC.US,D,20060106,000000,15.5182,15.7194,15.4298,15.6841,17730.435237695,0
+CAC.US,D,20060109,000000,15.7283,15.8411,15.6565,15.8323,12757.028284349,0
+CAC.US,D,20060110,000000,15.9128,16.1463,15.8843,16.1463,8431.6620649349,0
+CAC.US,D,20060111,000000,16.0747,16.1463,15.8843,15.9128,20752.587465442,0
+CAC.US,D,20060112,000000,16.0226,16.0226,15.6399,15.6988,18811.522059557,0
+CAC.US,D,20060113,000000,15.7498,15.7822,15.7096,15.7822,6913.4534272608,0
+CAC.US,D,20060117,000000,15.6359,15.6565,15.5486,15.5486,6699.4777132262,0
+CAC.US,D,20060118,000000,15.4917,15.4976,15.3867,15.427,11026.881796584,0
+CAC.US,D,20060119,000000,15.4122,15.7734,15.4122,15.7734,17942.373087788,0
+CAC.US,D,20060120,000000,15.9372,15.9608,15.474,15.474,8216.6674189287,0
+CAC.US,D,20060123,000000,15.427,15.8607,15.427,15.7096,12757.028284349,0
+CAC.US,D,20060124,000000,15.7361,16.1689,15.7361,16.1611,16004.364477817,0
+CAC.US,D,20060125,000000,16.1551,16.3946,16.1551,16.3534,13404.05008631,0
+CAC.US,D,20060126,000000,16.4466,17.0992,16.4466,17.0954,21181.557825482,0
+CAC.US,D,20060127,000000,17.115,17.2514,16.8735,16.9952,22262.644647343,0
+CAC.US,D,20060130,000000,16.9952,17.0836,16.8176,16.9648,11895.011836381,0
+CAC.US,D,20060131,000000,16.9285,16.957,16.744,16.8824,14273.199058079,0
+CAC.US,D,20060201,000000,16.8392,16.9138,16.6262,16.9138,12323.982196421,0
+CAC.US,D,20060202,000000,16.8647,16.8824,16.1905,16.2405,36535.843705422,0
+CAC.US,D,20060203,000000,16.1905,16.1905,16.003,16.003,17082.394503763,0
+CAC.US,D,20060206,000000,15.9766,15.9766,15.7096,15.8372,12757.028284349,0
+CAC.US,D,20060207,000000,15.8283,15.846,15.6781,15.6781,9727.7435328017,0
+CAC.US,D,20060208,000000,15.6359,15.9128,15.6359,15.846,23348.826129062,0
+CAC.US,D,20060209,000000,15.9372,16.2307,15.9372,16.1326,19018.36524979,0
+CAC.US,D,20060210,000000,16.1905,16.3455,15.8814,16.3455,22911.704313248,0
+CAC.US,D,20060213,000000,16.3534,16.4858,16.1463,16.1689,17299.427013711,0
+CAC.US,D,20060214,000000,16.0973,16.2277,15.9264,16.1905,23993.81006708,0
+CAC.US,D,20060215,000000,16.0973,16.1905,16.0973,16.1611,22704.861123015,0
+CAC.US,D,20060216,000000,16.1836,16.2277,16.1071,16.1836,25501.829385038,0
+CAC.US,D,20060217,000000,16.1875,16.1875,15.846,15.9128,20752.587465442,0
+CAC.US,D,20060221,000000,15.8696,15.8892,15.5585,15.6261,33070.456070034,0
+CAC.US,D,20060222,000000,15.5909,15.6841,15.5182,15.6439,17082.394503763,0
+CAC.US,D,20060223,000000,15.6439,15.6487,15.5781,15.6115,22911.704313248,0
+CAC.US,D,20060224,000000,15.5909,15.5909,15.4406,15.5329,33291.564307869,0
+CAC.US,D,20060227,000000,15.5693,15.7037,15.5693,15.6781,19893.627813388,0
+CAC.US,D,20060228,000000,15.6115,15.846,15.4406,15.4406,31775.393534139,0
+CAC.US,D,20060301,000000,15.4054,15.5693,15.4054,15.5153,18374.400243743,0
+CAC.US,D,20060302,000000,15.5437,15.6527,15.474,15.5839,24641.850801013,0
+CAC.US,D,20060303,000000,15.5437,15.5633,15.3632,15.3632,23348.826129062,0
+CAC.US,D,20060306,000000,15.3592,15.3828,15.1796,15.3288,20533.517091549,0
+CAC.US,D,20060307,000000,15.2778,15.3768,15.2032,15.2915,15785.294103924,0
+CAC.US,D,20060308,000000,15.2915,15.4868,15.265,15.2915,20533.517091549,0
+CAC.US,D,20060309,000000,15.2974,15.2974,15.0835,15.1295,30482.368862187,0
+CAC.US,D,20060310,000000,15.1267,15.3916,15.0835,15.3916,28103.162708516,0
+CAC.US,D,20060313,000000,15.3916,15.7498,15.3916,15.5741,29826.176672481,0
+CAC.US,D,20060314,000000,15.5221,15.8696,15.3828,15.8499,17730.435237695,0
+CAC.US,D,20060315,000000,15.8499,16.0344,15.8018,15.846,32857.49928797,0
+CAC.US,D,20060316,000000,15.8892,16.0384,15.8323,16.0226,15135.215506047,0
+CAC.US,D,20060317,000000,16.1267,16.537,16.0511,16.537,130995.93213198,0
+CAC.US,D,20060320,000000,16.5134,16.5134,16.2307,16.3367,25081.010480771,0
+CAC.US,D,20060321,000000,16.2347,16.2347,15.5035,15.6115,35669.751529568,0
+CAC.US,D,20060322,000000,15.5693,15.948,15.5693,15.948,9512.7488867955,0
+CAC.US,D,20060323,000000,15.9128,16.0806,15.846,16.0708,22262.644647343,0
+CAC.US,D,20060324,000000,17.6577,17.9011,17.1621,17.7421,195415.86817203,0
+CAC.US,D,20060327,000000,17.8108,17.9011,17.7166,17.8579,44535.478614401,0
+CAC.US,D,20060328,000000,17.6342,18.0189,17.6342,17.8207,48209.747303967,0
+CAC.US,D,20060329,000000,17.7873,17.9257,17.6724,17.8717,33070.456070034,0
+CAC.US,D,20060330,000000,17.8255,17.9257,17.7627,17.7627,34366.5375379,0
+CAC.US,D,20060331,000000,17.8343,17.8579,17.6254,17.7627,62042.767750319,0
+CAC.US,D,20060403,000000,17.7715,17.8255,17.6724,17.6744,64421.97390399,0
+CAC.US,D,20060404,000000,17.6292,17.7627,17.5606,17.587,88627.72182116,0
+CAC.US,D,20060405,000000,17.585,17.6852,17.5311,17.5988,38268.028057131,0
+CAC.US,D,20060406,000000,17.5812,17.6106,17.5311,17.587,16638.140164148,0
+CAC.US,D,20060407,000000,17.5311,17.6724,17.5311,17.5606,34366.5375379,0
+CAC.US,D,20060410,000000,17.587,17.7166,17.5812,17.7166,26378.110880608,0
+CAC.US,D,20060411,000000,17.7607,17.7627,17.6018,17.6292,35228.553985868,0
+CAC.US,D,20060412,000000,17.5812,17.7765,17.4987,17.7765,12966.928270497,0
+CAC.US,D,20060413,000000,17.7323,17.9109,17.6724,17.8815,14055.147616158,0
+CAC.US,D,20060417,000000,17.8521,17.8579,17.7166,17.8019,18589.394889749,0
+CAC.US,D,20060418,000000,17.7627,18.0395,17.7627,18.0356,31990.388180145,0
+CAC.US,D,20060419,000000,18.0356,18.0356,17.9551,18.0189,49505.828771834,0
+CAC.US,D,20060420,000000,18.0189,18.0306,17.9551,18.0071,41073.147774928,0
+CAC.US,D,20060421,000000,18.0395,18.3693,18.0395,18.274,301337.92234704,0
+CAC.US,D,20060424,000000,18.1444,18.1444,17.7166,17.7166,22481.715021235,0
+CAC.US,D,20060425,000000,17.695,17.695,17.3711,17.5988,29183.230598405,0
+CAC.US,D,20060426,000000,17.6254,17.7048,17.5085,17.5311,19671.500643581,0
+CAC.US,D,20060427,000000,17.5311,17.6636,17.4457,17.5409,20317.503513571,0
+CAC.US,D,20060428,000000,17.1022,17.644,17.1022,17.638,19018.36524979,0
+CAC.US,D,20060501,000000,17.6488,17.7087,17.6254,17.6636,34154.599687809,0
+CAC.US,D,20060502,000000,17.587,17.8108,17.587,17.7627,36314.735467587,0
+CAC.US,D,20060503,000000,17.7765,17.8815,17.7421,17.7627,76088.744978732,0
+CAC.US,D,20060504,000000,17.7627,17.8815,17.6724,17.8815,28103.162708516,0
+CAC.US,D,20060505,000000,17.9257,18.1524,17.9257,18.0522,44535.478614401,0
+CAC.US,D,20060508,000000,17.9983,18.174,17.9698,18.1396,12534.901114542,0
+CAC.US,D,20060509,000000,18.1396,18.4359,18.1396,18.3153,10376.803198706,0
+CAC.US,D,20060510,000000,18.3153,18.4075,18.2368,18.2907,41073.147774928,0
+CAC.US,D,20060511,000000,18.226,18.226,17.5556,17.5724,40207.055599073,0
+CAC.US,D,20060512,000000,17.5724,17.5724,16.8824,16.957,23125.680027283,0
+CAC.US,D,20060515,000000,16.957,17.3015,16.957,17.2279,48424.741949974,0
+CAC.US,D,20060516,000000,17.1856,17.2514,17.1621,17.1856,6270.5073531854,0
+CAC.US,D,20060517,000000,17.0776,17.2279,16.9894,17.115,23348.826129062,0
+CAC.US,D,20060518,000000,17.1621,17.5812,17.1621,17.4271,21395.533539517,0
+CAC.US,D,20060519,000000,17.3711,18.3899,17.3711,18.3899,43017.269976727,0
+CAC.US,D,20060522,000000,18.3417,18.3899,17.9257,18.3801,31775.393534139,0
+CAC.US,D,20060523,000000,18.3417,18.3899,18.1788,18.2466,29183.230598405,0
+CAC.US,D,20060524,000000,18.1788,18.3977,18.0974,18.3741,32641.485709992,0
+CAC.US,D,20060525,000000,18.4664,18.5047,18.3182,18.5047,22048.668933309,0
+CAC.US,D,20060526,000000,18.4105,18.4899,18.3417,18.4359,10592.816776685,0
+CAC.US,D,20060530,000000,18.3221,18.3221,18.0581,18.1356,45178.424688478,0
+CAC.US,D,20060531,000000,18.064,18.1356,18.0395,18.0738,26586.991934785,0
+CAC.US,D,20060601,000000,17.9983,18.1788,17.9983,18.1788,31131.428528092,0
+CAC.US,D,20060602,000000,18.0738,18.3977,18.0738,18.3947,21395.533539517,0
+CAC.US,D,20060605,000000,18.3221,18.3369,18.0071,18.0071,58578.399046901,0
+CAC.US,D,20060606,000000,17.9698,17.9698,17.6803,17.8343,23348.826129062,0
+CAC.US,D,20060607,000000,17.8815,18.1464,17.8815,17.9069,24860.921174906,0
+CAC.US,D,20060608,000000,17.8619,18.4801,17.8579,18.3899,45178.424688478,0
+CAC.US,D,20060609,000000,18.4359,18.5047,18.226,18.226,33291.564307869,0
+CAC.US,D,20060612,000000,18.1788,18.2122,17.8295,17.8295,26586.991934785,0
+CAC.US,D,20060613,000000,17.8765,18.5999,17.8717,18.1356,98351.389626076,0
+CAC.US,D,20060614,000000,18.0876,18.4949,18.0876,18.4359,43886.418948497,0
+CAC.US,D,20060615,000000,18.4801,18.6195,18.4801,18.5694,62688.770620309,0
+CAC.US,D,20060616,000000,18.5321,18.5734,18.4163,18.4448,245560.56729006,0
+CAC.US,D,20060619,000000,18.4841,18.4841,17.6744,17.695,47126.622618163,0
+CAC.US,D,20060620,000000,17.7274,17.7873,17.695,17.7421,58366.46119681,0
+CAC.US,D,20060621,000000,17.7087,18.1562,17.7087,17.9698,34801.621489771,0
+CAC.US,D,20060622,000000,17.9011,18.0306,17.7421,17.9109,19018.36524979,0
+CAC.US,D,20060623,000000,17.8579,17.8579,17.695,17.8108,16004.364477817,0
+CAC.US,D,20060626,000000,17.9011,17.9511,17.6999,17.8952,30046.265978344,0
+CAC.US,D,20060627,000000,17.9207,17.9207,17.3093,17.3397,28532.133068557,0
+CAC.US,D,20060628,000000,17.2543,17.7215,17.2543,17.5812,28753.241306393,0
+CAC.US,D,20060629,000000,17.6488,18.3977,17.5409,18.3977,50369.883083745,0
+CAC.US,D,20060630,000000,18.4105,18.4575,18.1032,18.4575,38904.860539377,0
+CAC.US,D,20060703,000000,18.3417,18.7324,18.3182,18.6804,32641.485709992,0
+CAC.US,D,20060705,000000,18.594,18.6804,18.4105,18.5999,16004.364477817,0
+CAC.US,D,20060706,000000,18.5361,19.2888,18.4713,19.2604,53612.124617356,0
+CAC.US,D,20060707,000000,19.2604,19.7442,18.9129,19.1916,79547.000090321,0
+CAC.US,D,20060710,000000,19.1534,19.6431,19.0827,19.5411,41721.188508861,0
+CAC.US,D,20060711,000000,19.4743,20.0671,19.3369,19.915,45615.54650429,0
+CAC.US,D,20060712,000000,19.8228,20.3841,19.6618,19.6883,90136.760071091,0
+CAC.US,D,20060713,000000,19.6843,19.7992,18.7058,18.805,87335.71608118,0
+CAC.US,D,20060714,000000,18.7598,19.5037,18.645,19.4989,53394.073175435,0
+CAC.US,D,20060717,000000,19.4989,19.5911,19.1612,19.4282,25721.918690902,0
+CAC.US,D,20060718,000000,19.5233,19.7314,19.231,19.7314,28753.241306393,0
+CAC.US,D,20060719,000000,19.7314,20.3262,19.6843,20.2683,38695.9794852,0
+CAC.US,D,20060720,000000,20.2683,20.2683,19.6735,19.7314,45178.424688478,0
+CAC.US,D,20060721,000000,19.6843,19.6843,18.9571,19.0739,37827.849445402,0
+CAC.US,D,20060724,000000,19.281,19.5685,19.2476,19.5685,30046.265978344,0
+CAC.US,D,20060725,000000,19.5911,20.3566,19.5911,20.332,40637.044891086,0
+CAC.US,D,20060726,000000,20.2634,20.4597,19.8993,20.3566,60741.591622594,0
+CAC.US,D,20060727,000000,20.4685,20.5372,20.1652,20.392,47989.657998103,0
+CAC.US,D,20060728,000000,20.332,20.6127,20.332,20.5853,36535.843705422,0
+CAC.US,D,20060731,000000,20.4008,20.6785,20.1917,20.6323,38268.028057131,0
+CAC.US,D,20060801,000000,20.5529,20.5529,20.1829,20.2771,18152.273073936,0
+CAC.US,D,20060802,000000,20.2388,20.3428,20.1259,20.2084,23559.745047182,0
+CAC.US,D,20060803,000000,20.1339,20.3968,20.0317,20.3968,27893.262722368,0
+CAC.US,D,20060804,000000,20.3066,20.3968,20.1701,20.2634,21618.679641296,0
+CAC.US,D,20060807,000000,20.1829,20.2349,20.0092,20.2172,25721.918690902,0
+CAC.US,D,20060808,000000,20.332,20.3968,19.9169,19.9955,31131.428528092,0
+CAC.US,D,20060809,000000,20.1053,20.1053,19.6883,19.6883,16004.364477817,0
+CAC.US,D,20060810,000000,19.5773,19.8434,19.2024,19.754,40207.055599073,0
+CAC.US,D,20060811,000000,19.6618,19.6618,19.2888,19.3084,23774.739693188,0
+CAC.US,D,20060814,000000,19.3566,19.7992,19.2888,19.5548,58797.469420794,0
+CAC.US,D,20060815,000000,19.6961,19.6961,19.5293,19.6333,34589.683639679,0
+CAC.US,D,20060816,000000,19.6333,19.6431,19.4871,19.6382,19455.487065603,0
+CAC.US,D,20060817,000000,19.4527,20.0995,19.4527,20.0533,51443.837381804,0
+CAC.US,D,20060818,000000,20.1495,20.1554,19.9228,20.0573,27240.127328576,0
+CAC.US,D,20060821,000000,19.9993,19.9993,19.7815,19.8394,4541.3797973915,0
+CAC.US,D,20060822,000000,19.7864,19.8934,19.7059,19.7059,12534.901114542,0
+CAC.US,D,20060823,000000,19.7059,19.754,19.0867,19.0867,14695.03689432,0
+CAC.US,D,20060824,000000,19.069,19.4282,19.016,19.4193,26378.110880608,0
+CAC.US,D,20060825,000000,19.3242,19.3242,19.119,19.1396,8642.5809830547,0
+CAC.US,D,20060828,000000,19.1396,19.4243,19.1063,19.4154,9301.8299686756,0
+CAC.US,D,20060829,000000,19.4243,19.8434,19.3369,19.8434,29618.314550275,0
+CAC.US,D,20060830,000000,19.8934,19.913,19.7678,19.8178,23774.739693188,0
+CAC.US,D,20060831,000000,19.9228,20.2212,19.8434,20.1259,150448.36240167,0
+CAC.US,D,20060901,000000,20.0995,20.1652,19.915,20.0475,20317.503513571,0
+CAC.US,D,20060905,000000,20.1259,20.4194,20.0671,20.4008,16638.140164148,0
+CAC.US,D,20060906,000000,20.2172,20.4273,20.0995,20.332,17730.435237695,0
+CAC.US,D,20060907,000000,20.3212,20.4479,20.2349,20.2771,15785.294103924,0
+CAC.US,D,20060908,000000,20.2388,20.286,20.1868,20.1868,11239.838578646,0
+CAC.US,D,20060911,000000,20.1554,20.5274,20.0995,20.4008,15349.191220082,0
+CAC.US,D,20060912,000000,20.4332,20.6942,20.3566,20.4234,16426.202314056,0
+CAC.US,D,20060913,000000,20.3792,20.4194,20.3212,20.4096,36535.843705422,0
+CAC.US,D,20060914,000000,20.3596,20.4008,20.3428,20.4008,19455.487065603,0
+CAC.US,D,20060915,000000,20.4518,20.4557,20.1721,20.3114,93387.153060474,0
+CAC.US,D,20060918,000000,20.286,20.2908,20.0749,20.1221,12534.901114542,0
+CAC.US,D,20060919,000000,20.1221,20.1221,19.5087,19.6843,11672.884666574,0
+CAC.US,D,20060920,000000,19.8434,20.2634,19.8434,20.0573,24860.921174906,0
+CAC.US,D,20060921,000000,20.0317,20.282,19.8748,19.9267,12104.911822529,0
+CAC.US,D,20060922,000000,19.6843,19.6843,19.069,19.1004,29618.314550275,0
+CAC.US,D,20060925,000000,19.1298,19.6618,19.0827,19.5744,22481.715021235,0
+CAC.US,D,20060926,000000,19.6333,19.7992,19.5499,19.5773,17082.394503763,0
+CAC.US,D,20060927,000000,19.4076,19.8434,19.3605,19.754,22911.704313248,0
+CAC.US,D,20060928,000000,19.8434,20.0092,19.7128,19.8434,12757.028284349,0
+CAC.US,D,20060929,000000,19.8836,19.8934,18.594,18.594,52101.048503483,0
+CAC.US,D,20061002,000000,18.5606,18.5694,17.9983,18.0267,37182.865507385,0
+CAC.US,D,20061003,000000,18.0444,18.6195,18.0189,18.1788,42150.158868902,0
+CAC.US,D,20061004,000000,18.1464,19.1063,18.1464,19.0287,27024.113750599,0
+CAC.US,D,20061005,000000,19.0287,19.4989,18.9639,19.4665,27671.13555256,0
+CAC.US,D,20061006,000000,19.3566,19.4743,19.069,19.3369,19233.359895796,0
+CAC.US,D,20061009,000000,19.2888,19.5293,19.2476,19.5293,12323.982196421,0
+CAC.US,D,20061010,000000,19.5685,19.6382,19.4154,19.4743,17942.373087788,0
+CAC.US,D,20061011,000000,19.4793,19.5195,19.1426,19.4193,22481.715021235,0
+CAC.US,D,20061012,000000,19.4743,20.0749,19.4743,20.0749,23348.826129062,0
+CAC.US,D,20061013,000000,20.3066,20.4557,20.1701,20.3566,27671.13555256,0
+CAC.US,D,20061016,000000,20.4557,20.7855,20.332,20.6323,38049.97661521,0
+CAC.US,D,20061017,000000,20.3566,20.4194,20.1427,20.4194,14055.147616158,0
+CAC.US,D,20061018,000000,20.3066,20.8159,20.2388,20.4479,19455.487065603,0
+CAC.US,D,20061019,000000,20.2683,20.8159,20.2683,20.7894,31775.393534139,0
+CAC.US,D,20061020,000000,20.8394,20.863,20.546,20.6108,18374.400243743,0
+CAC.US,D,20061023,000000,20.5028,20.7953,20.4234,20.6108,15349.191220082,0
+CAC.US,D,20061024,000000,20.494,20.7089,20.3508,20.6991,8858.5945610325,0
+CAC.US,D,20061025,000000,20.6323,20.6991,20.5225,20.6707,11026.881796584,0
+CAC.US,D,20061026,000000,20.7531,20.7953,20.6,20.6991,28311.024830722,0
+CAC.US,D,20061027,000000,20.6991,20.7894,20.6108,20.6108,7996.5781130646,0
+CAC.US,D,20061030,000000,20.5617,20.7953,20.5617,20.7894,11239.838578646,0
+CAC.US,D,20061031,000000,20.813,20.9258,20.5411,20.5411,43017.269976727,0
+CAC.US,D,20061101,000000,20.5853,20.5853,19.8228,19.8434,21618.679641296,0
+CAC.US,D,20061102,000000,19.7314,19.8266,19.4498,19.6922,20966.563179476,0
+CAC.US,D,20061103,000000,19.7942,19.8885,19.3192,19.4076,14476.985452398,0
+CAC.US,D,20061106,000000,19.4989,20.0387,19.4989,19.9503,15135.215506047,0
+CAC.US,D,20061107,000000,19.7992,20.229,19.7128,19.7128,15349.191220082,0
+CAC.US,D,20061108,000000,19.7128,20.3428,19.7128,20.2084,12323.982196421,0
+CAC.US,D,20061109,000000,20.229,20.286,19.7628,19.8698,13619.044732317,0
+CAC.US,D,20061110,000000,19.8434,20.2251,19.8434,20.2251,11239.838578646,0
+CAC.US,D,20061113,000000,20.1701,20.4234,20.1701,20.4096,13182.941848474,0
+CAC.US,D,20061114,000000,20.387,20.8159,20.2732,20.8159,33291.564307869,0
+CAC.US,D,20061115,000000,20.7953,21.4626,20.7139,21.4626,38487.098431024,0
+CAC.US,D,20061116,000000,21.5795,21.7385,21.5795,21.7385,41287.123488962,0
+CAC.US,D,20061117,000000,21.7129,21.7129,21.3488,21.6629,23774.739693188,0
+CAC.US,D,20061120,000000,21.7217,21.866,21.3321,21.6757,18811.522059557,0
+CAC.US,D,20061121,000000,21.6521,21.7169,21.5618,21.6757,8431.6620649349,0
+CAC.US,D,20061122,000000,21.7061,21.7385,21.6403,21.6403,5617.3719593941,0
+CAC.US,D,20061124,000000,21.5569,21.6983,21.4538,21.6011,3028.2658195754,0
+CAC.US,D,20061127,000000,21.5118,21.5118,20.4557,20.4734,20533.517091549,0
+CAC.US,D,20061128,000000,20.494,20.6785,20.1289,20.3066,24431.950814865,0
+CAC.US,D,20061129,000000,20.4008,20.8394,20.4008,20.808,13832.00151438,0
+CAC.US,D,20061130,000000,20.8159,20.9778,20.6903,20.7766,18811.522059557,0
+CAC.US,D,20061201,000000,20.7295,20.7492,20.0092,20.1917,28103.162708516,0
+CAC.US,D,20061204,000000,20.2388,20.6559,20.1917,20.4008,23125.680027283,0
+CAC.US,D,20061205,000000,20.4479,20.7247,20.444,20.5077,13182.941848474,0
+CAC.US,D,20061206,000000,20.4597,20.546,20.392,20.4008,12966.928270497,0
+CAC.US,D,20061207,000000,20.4479,20.4734,20.4008,20.4479,10592.816776685,0
+CAC.US,D,20061208,000000,20.4234,20.4597,20.3792,20.4008,11454.833224653,0
+CAC.US,D,20061211,000000,20.4234,20.5853,20.4234,20.4685,3458.2551115878,0
+CAC.US,D,20061212,000000,20.5028,20.5411,20.3968,20.4685,18811.522059557,0
+CAC.US,D,20061213,000000,20.5617,20.6285,20.444,20.4852,6050.4180473213,0
+CAC.US,D,20061214,000000,20.5175,20.8159,20.5175,20.8159,11454.833224653,0
+CAC.US,D,20061215,000000,20.8159,21.1359,20.6619,20.7247,41721.188508861,0
+CAC.US,D,20061218,000000,20.6991,20.7187,20.5617,20.5617,13182.941848474,0
+CAC.US,D,20061219,000000,20.5617,20.6785,20.5617,20.5617,11454.833224653,0
+CAC.US,D,20061220,000000,20.6245,20.808,20.5588,20.5588,17299.427013711,0
+CAC.US,D,20061221,000000,20.6108,20.7295,20.546,20.7139,11026.881796584,0
+CAC.US,D,20061222,000000,20.6785,20.7247,20.6108,20.7247,6913.4534272608,0
+CAC.US,D,20061226,000000,20.6785,21.0524,20.6785,21.0524,9081.7406628115,0
+CAC.US,D,20061227,000000,20.9318,21.657,20.8778,21.657,17730.435237695,0
+CAC.US,D,20061228,000000,21.6059,22.1919,21.6059,21.7611,21181.557825482,0
+CAC.US,D,20061229,000000,21.7905,21.7905,21.1653,21.337,21832.65535533,0
+CAC.US,D,20070103,000000,21.233,21.4176,21.1211,21.1889,9938.6624509215,0
+CAC.US,D,20070104,000000,21.1927,21.4392,21.0014,21.4284,18152.273073936,0
+CAC.US,D,20070105,000000,21.0014,21.3223,20.6323,20.9062,30046.265978344,0
+CAC.US,D,20070108,000000,20.9062,21.0927,20.4734,20.7394,31990.388180145,0
+CAC.US,D,20070109,000000,20.6893,20.7678,20.3566,20.7492,9938.6624509215,0
+CAC.US,D,20070110,000000,20.6108,20.6108,20.4793,20.5175,13404.05008631,0
+CAC.US,D,20070111,000000,20.4793,20.6285,20.4793,20.5274,15135.215506047,0
+CAC.US,D,20070112,000000,20.494,20.7678,20.494,20.7678,14918.182996098,0
+CAC.US,D,20070116,000000,20.863,21.1653,20.8198,20.863,26586.991934785,0
+CAC.US,D,20070117,000000,20.8394,21.0524,20.808,20.808,14918.182996098,0
+CAC.US,D,20070118,000000,20.8159,20.8159,20.1554,20.2172,15349.191220082,0
+CAC.US,D,20070119,000000,20.1259,20.1259,19.8934,20.1259,16426.202314056,0
+CAC.US,D,20070122,000000,19.7314,20.1289,19.7314,20.0749,17730.435237695,0
+CAC.US,D,20070123,000000,20.0749,20.4194,20.0317,20.1221,13619.044732317,0
+CAC.US,D,20070124,000000,20.2123,20.5175,20.1446,20.4057,12323.982196421,0
+CAC.US,D,20070125,000000,20.3644,20.5175,19.9454,20.0387,22911.704313248,0
+CAC.US,D,20070126,000000,20.0749,20.3262,20.0317,20.2172,13832.00151438,0
+CAC.US,D,20070129,000000,20.3006,20.387,20.1053,20.2908,8642.5809830547,0
+CAC.US,D,20070130,000000,20.1554,20.6461,20.1554,20.6461,12966.928270497,0
+CAC.US,D,20070131,000000,20.5411,20.8159,20.3742,20.8159,13832.00151438,0
+CAC.US,D,20070201,000000,20.8159,20.8159,20.6991,20.7531,6270.5073531854,0
+CAC.US,D,20070202,000000,20.7531,20.808,20.6903,20.7894,5409.5098371891,0
+CAC.US,D,20070205,000000,20.6413,20.8159,20.5853,20.6991,15562.148002145,0
+CAC.US,D,20070206,000000,20.808,20.813,20.6785,20.705,15785.294103924,0
+CAC.US,D,20070207,000000,20.705,20.7894,20.6559,20.7855,13832.00151438,0
+CAC.US,D,20070208,000000,20.7894,20.8159,20.5951,20.7089,20102.508867565,0
+CAC.US,D,20070209,000000,20.6707,20.8159,20.5951,20.6991,29618.314550275,0
+CAC.US,D,20070212,000000,20.7708,20.8394,20.5411,20.5911,7568.6266849954,0
+CAC.US,D,20070213,000000,20.6511,20.7089,20.6108,20.6991,7784.6402629732,0
+CAC.US,D,20070214,000000,20.7492,20.813,20.494,20.6363,16004.364477817,0
+CAC.US,D,20070215,000000,20.6667,20.6736,20.5411,20.6619,11672.884666574,0
+CAC.US,D,20070216,000000,20.6559,20.6942,20.6108,20.6942,12757.028284349,0
+CAC.US,D,20070220,000000,20.5853,20.7247,20.5853,20.7247,29618.314550275,0
+CAC.US,D,20070221,000000,20.6559,20.7394,20.6323,20.7089,10160.789620729,0
+CAC.US,D,20070222,000000,20.6785,20.8778,20.6323,20.8159,18152.273073936,0
+CAC.US,D,20070223,000000,20.7708,20.7708,20.6285,20.7089,49289.815193856,0
+CAC.US,D,20070226,000000,20.7492,20.813,20.4557,20.813,27446.97051881,0
+CAC.US,D,20070227,000000,19.9317,20.8159,19.9317,20.5323,64844.8306722,0
+CAC.US,D,20070228,000000,20.4557,20.7708,20.4008,20.5323,58578.399046901,0
+CAC.US,D,20070301,000000,20.3066,20.6,20.1701,20.5274,44962.411110499,0
+CAC.US,D,20070302,000000,20.494,20.5951,19.9699,19.9699,85168.447777601,0
+CAC.US,D,20070305,000000,19.7442,20.0711,19.5449,19.754,71338.484127165,0
+CAC.US,D,20070306,000000,19.8649,20.3006,19.7864,20.1701,43450.316064655,0
+CAC.US,D,20070307,000000,20.1053,20.1917,19.6097,19.7128,78037.961840391,0
+CAC.US,D,20070308,000000,19.8012,20.1427,19.754,19.9405,32206.401758122,0
+CAC.US,D,20070309,000000,20.0711,20.282,19.9169,20.1593,29826.176672481,0
+CAC.US,D,20070312,000000,20.0945,20.7433,20.0945,20.6667,19893.627813388,0
+CAC.US,D,20070313,000000,20.4479,20.5274,19.8138,19.8138,51669.021347527,0
+CAC.US,D,20070314,000000,19.7776,20.332,19.6735,20.3066,24431.950814865,0
+CAC.US,D,20070315,000000,20.3644,20.6323,20.2908,20.3566,50803.948103644,0
+CAC.US,D,20070316,000000,20.3458,20.3566,19.7894,19.8934,83009.330929795,0
+CAC.US,D,20070319,000000,19.9857,20.2978,19.9503,20.0711,31560.398888132,0
+CAC.US,D,20070320,000000,20.0317,20.7089,20.0317,20.6667,23348.826129062,0
+CAC.US,D,20070321,000000,20.6667,21.342,20.6108,21.285,43886.418948497,0
+CAC.US,D,20070322,000000,21.3145,21.3714,20.9651,21.0524,24641.850801013,0
+CAC.US,D,20070323,000000,21.0014,21.0014,20.6127,20.6834,23993.81006708,0
+CAC.US,D,20070326,000000,20.6127,20.7708,20.3114,20.7708,114567.69195398,0
+CAC.US,D,20070327,000000,20.6991,20.7953,20.4234,20.4234,45829.522218325,0
+CAC.US,D,20070328,000000,20.3566,20.3596,20.0945,20.0945,113056.61584011,0
+CAC.US,D,20070329,000000,20.2025,20.2025,19.6618,19.9042,19233.359895796,0
+CAC.US,D,20070330,000000,19.9552,20.2477,19.8551,20.0749,28753.241306393,0
+CAC.US,D,20070402,000000,20.1259,20.1259,19.8698,19.9699,40637.044891086,0
+CAC.US,D,20070403,000000,20.0131,20.3006,19.9552,20.282,29618.314550275,0
+CAC.US,D,20070404,000000,20.1701,20.1701,19.7736,19.7992,28103.162708516,0
+CAC.US,D,20070405,000000,19.8228,20.0945,19.7059,19.9601,32427.509995959,0
+CAC.US,D,20070409,000000,20.019,20.0711,19.7059,19.7776,118464.08781335,0
+CAC.US,D,20070410,000000,19.7354,19.7992,19.2888,19.5999,76950.761426701,0
+CAC.US,D,20070411,000000,19.6049,19.6049,19.2858,19.383,42805.332126636,0
+CAC.US,D,20070412,000000,19.2918,19.4989,19.2604,19.4665,20102.508867565,0
+CAC.US,D,20070413,000000,19.4527,19.8885,19.3566,19.8434,39776.047375089,0
+CAC.US,D,20070416,000000,19.9356,20.0945,19.8934,20.0317,20966.563179476,0
+CAC.US,D,20070417,000000,20.0092,20.5853,20.0092,20.2584,20752.587465442,0
+CAC.US,D,20070418,000000,20.0995,20.1446,19.86,19.86,14476.985452398,0
+CAC.US,D,20070419,000000,19.648,19.6618,19.439,19.5087,24431.950814865,0
+CAC.US,D,20070420,000000,19.754,19.8434,19.2624,19.2918,23348.826129062,0
+CAC.US,D,20070423,000000,19.1828,19.2858,18.5047,18.5822,28311.024830722,0
+CAC.US,D,20070424,000000,18.4105,18.4899,18.0395,18.3094,38695.9794852,0
+CAC.US,D,20070425,000000,18.3947,18.7382,18.3741,18.5606,26159.040506716,0
+CAC.US,D,20070426,000000,18.1464,18.5518,17.1326,18.5047,24641.850801013,0
+CAC.US,D,20070427,000000,18.5047,18.7382,18.5047,18.5096,38487.098431024,0
+CAC.US,D,20070430,000000,18.4575,18.6666,18.1632,18.3221,64844.8306722,0
+CAC.US,D,20070501,000000,18.3643,18.5273,18.3153,18.4105,27893.262722368,0
+CAC.US,D,20070502,000000,18.3506,18.6608,18.328,18.6558,19455.487065603,0
+CAC.US,D,20070503,000000,18.6195,19.0209,18.6195,18.9198,20317.503513571,0
+CAC.US,D,20070504,000000,18.9905,19.277,18.9414,19.1004,17299.427013711,0
+CAC.US,D,20070507,000000,19.0258,19.5449,18.5273,18.5273,57715.363666962,0
+CAC.US,D,20070508,000000,18.5047,18.541,18.226,18.3417,39995.117748982,0
+CAC.US,D,20070509,000000,18.2505,18.6706,18.2044,18.6706,22048.668933309,0
+CAC.US,D,20070510,000000,18.5793,18.6058,17.8815,17.9747,43670.405370519,0
+CAC.US,D,20070511,000000,18.0395,18.6804,18.0395,18.4017,23348.826129062,0
+CAC.US,D,20070514,000000,18.3565,18.4801,18.0189,18.0395,33724.610395796,0
+CAC.US,D,20070515,000000,18.0738,18.1278,17.7921,17.7921,69384.172605649,0
+CAC.US,D,20070516,000000,17.7873,18.0738,17.5812,17.7372,38695.9794852,0
+CAC.US,D,20070517,000000,17.7166,17.9159,17.4869,17.4869,41504.155998912,0
+CAC.US,D,20070518,000000,17.4869,17.7166,17.3437,17.5115,41934.145290924,0
+CAC.US,D,20070521,000000,17.4418,17.8579,17.4418,17.6106,26159.040506716,0
+CAC.US,D,20070522,000000,17.5812,17.8295,17.5812,17.7127,27671.13555256,0
+CAC.US,D,20070523,000000,17.7127,17.8521,17.4604,17.5085,21618.679641296,0
+CAC.US,D,20070524,000000,17.4644,17.4869,16.6655,16.9187,39995.117748982,0
+CAC.US,D,20070525,000000,16.9894,17.2406,16.9894,17.0139,29183.230598405,0
+CAC.US,D,20070529,000000,17.061,17.3839,17.061,17.3015,16859.248401984,0
+CAC.US,D,20070530,000000,17.1248,17.4909,17.1248,17.4418,26586.991934785,0
+CAC.US,D,20070531,000000,17.4644,17.7166,17.4644,17.7166,21395.533539517,0
+CAC.US,D,20070601,000000,17.7627,18.0395,17.7627,18.0395,13404.05008631,0
+CAC.US,D,20070604,000000,18.0159,18.1524,17.9511,18.1524,24641.850801013,0
+CAC.US,D,20070605,000000,18.1524,18.2171,17.7421,17.8167,39995.117748982,0
+CAC.US,D,20070606,000000,17.7215,17.9207,17.5311,17.9207,31560.398888132,0
+CAC.US,D,20070607,000000,17.8579,17.9011,17.3093,17.6488,48851.674446071,0
+CAC.US,D,20070608,000000,17.6018,18.0797,17.5174,18.0689,28311.024830722,0
+CAC.US,D,20070611,000000,17.9983,18.8256,17.9551,18.1032,66355.906786073,0
+CAC.US,D,20070612,000000,17.9983,18.2505,17.6106,17.7559,68963.353701381,0
+CAC.US,D,20070613,000000,17.8471,18.0974,17.536,17.9924,56854.366150965,0
+CAC.US,D,20070614,000000,18.0356,18.4163,17.6675,17.7607,37611.835867425,0
+CAC.US,D,20070615,000000,18.2691,18.6666,17.9619,18.5273,79979.027246276,0
+CAC.US,D,20070618,000000,18.5047,18.7412,18.2907,18.3643,37394.803357476,0
+CAC.US,D,20070619,000000,18.2839,18.7324,18.2839,18.7264,34801.621489771,0
+CAC.US,D,20070620,000000,18.805,19.0631,18.7412,18.7412,25081.010480771,0
+CAC.US,D,20070621,000000,18.7412,19.0209,18.3329,19.0209,50151.831641824,0
+CAC.US,D,20070622,000000,19.0955,19.7266,18.9689,18.9689,731290.53280846,0
+CAC.US,D,20070625,000000,18.8923,18.9689,18.3899,18.4575,93387.153060474,0
+CAC.US,D,20070626,000000,18.5047,18.6666,17.695,17.9011,59878.556242655,0
+CAC.US,D,20070627,000000,17.8579,18.3801,17.587,18.1896,39560.033797112,0
+CAC.US,D,20070628,000000,18.2122,18.2652,17.8167,18.0876,10809.849286634,0
+CAC.US,D,20070629,000000,18.0395,18.3741,17.9443,18.1072,41934.145290924,0
+CAC.US,D,20070702,000000,18.0395,18.1356,17.7921,18.1356,23993.81006708,0
+CAC.US,D,20070703,000000,18.0876,18.4017,18.0876,18.3899,5409.5098371891,0
+CAC.US,D,20070705,000000,18.3693,18.6058,18.3565,18.541,11895.011836381,0
+CAC.US,D,20070706,000000,18.5047,18.7206,18.3417,18.5047,105920.01631107,0
+CAC.US,D,20070709,000000,18.4301,18.6244,18.0924,18.0924,43017.269976727,0
+CAC.US,D,20070710,000000,18.0483,18.2986,17.8579,18.0306,15349.191220082,0
+CAC.US,D,20070711,000000,18.064,18.6195,17.8343,18.226,44312.332512623,0
+CAC.US,D,20070712,000000,18.1032,18.2505,17.3751,17.4869,74795.720306781,0
+CAC.US,D,20070713,000000,17.4869,17.4869,17.2691,17.3289,20102.508867565,0
+CAC.US,D,20070716,000000,17.3015,17.3613,16.8735,17.0002,34366.5375379,0
+CAC.US,D,20070717,000000,17.0462,17.115,16.7735,16.8608,44962.411110499,0
+CAC.US,D,20070718,000000,16.8608,17.0462,16.7961,16.9678,32427.509995959,0
+CAC.US,D,20070719,000000,16.8873,17.0728,16.7961,16.957,18374.400243743,0
+CAC.US,D,20070720,000000,16.9344,16.9678,16.5624,16.586,27240.127328576,0
+CAC.US,D,20070723,000000,16.7243,16.9344,16.6714,16.8176,22262.644647343,0
+CAC.US,D,20070724,000000,16.7685,16.8294,16.744,16.7783,49068.706956021,0
+CAC.US,D,20070725,000000,16.9648,16.9648,16.6262,16.6302,16638.140164148,0
+CAC.US,D,20070726,000000,16.6086,16.7087,16.4211,16.7087,14476.985452398,0
+CAC.US,D,20070727,000000,16.8294,17.0316,16.744,16.7843,14918.182996098,0
+CAC.US,D,20070730,000000,16.8392,16.8421,16.7008,16.7735,10376.803198706,0
+CAC.US,D,20070731,000000,16.6547,16.8529,16.4427,16.5624,17509.32699986,0
+CAC.US,D,20070801,000000,16.5202,16.5202,16.2347,16.2582,12323.982196421,0
+CAC.US,D,20070802,000000,16.2739,16.2739,15.8666,16.0384,12966.928270497,0
+CAC.US,D,20070803,000000,16.1071,16.1611,15.7498,15.8922,15562.148002145,0
+CAC.US,D,20070806,000000,15.9372,16.4898,15.8666,15.9814,21395.533539517,0
+CAC.US,D,20070807,000000,16.0806,16.7401,15.9324,16.4858,20966.563179476,0
+CAC.US,D,20070808,000000,16.6812,16.8647,16.6086,16.8294,46471.449360429,0
+CAC.US,D,20070809,000000,16.7008,16.8569,16.6547,16.8137,42584.223888801,0
+CAC.US,D,20070810,000000,16.7057,16.8569,16.6871,16.7685,36314.735467587,0
+CAC.US,D,20070813,000000,16.8824,16.9187,16.7351,16.8981,19671.500643581,0
+CAC.US,D,20070814,000000,16.5624,16.5752,16.1611,16.3416,13619.044732317,0
+CAC.US,D,20070815,000000,16.3662,16.9482,16.0806,16.8824,36535.843705422,0
+CAC.US,D,20070816,000000,16.8824,17.1376,16.8824,16.9796,7352.6131070176,0
+CAC.US,D,20070817,000000,17.0728,17.638,17.0728,17.4231,24860.921174906,0
+CAC.US,D,20070820,000000,17.4516,17.4516,16.6547,16.7637,19671.500643581,0
+CAC.US,D,20070821,000000,16.7577,17.0728,16.7577,17.0374,9301.8299686756,0
+CAC.US,D,20070822,000000,16.8824,17.9159,16.8824,17.7813,23774.739693188,0
+CAC.US,D,20070823,000000,17.8207,17.8579,17.2327,17.3015,10376.803198706,0
+CAC.US,D,20070824,000000,17.3495,17.5311,17.3289,17.5046,7352.6131070176,0
+CAC.US,D,20070827,000000,17.4418,17.5812,16.9648,16.9648,7996.5781130646,0
+CAC.US,D,20070828,000000,16.9766,16.9766,16.4466,16.5526,36752.876215372,0
+CAC.US,D,20070829,000000,16.5468,16.6547,16.5026,16.6547,6050.4180473213,0
+CAC.US,D,20070830,000000,16.586,16.7008,16.5418,16.6351,7352.6131070176,0
+CAC.US,D,20070831,000000,16.6547,17.1189,16.6498,16.8392,16426.202314056,0
+CAC.US,D,20070904,000000,16.7685,16.8922,16.7057,16.7293,6485.5019991916,0
+CAC.US,D,20070905,000000,16.7243,16.7637,16.5134,16.5134,6485.5019991916,0
+CAC.US,D,20070906,000000,16.4938,16.7783,16.3995,16.6174,6913.4534272608,0
+CAC.US,D,20070907,000000,16.6547,16.7401,16.374,16.4938,10809.849286634,0
+CAC.US,D,20070910,000000,16.4554,16.6302,16.4368,16.4712,4541.3797973915,0
+CAC.US,D,20070911,000000,16.5418,16.903,16.4898,16.8608,17299.427013711,0
+CAC.US,D,20070912,000000,16.8294,16.8294,16.64,16.6625,4976.4637492619,0
+CAC.US,D,20070913,000000,16.744,16.7843,16.7185,16.7243,2817.3469014556,0
+CAC.US,D,20070914,000000,16.6547,16.7577,16.4506,16.4506,5187.3826673817,0
+CAC.US,D,20070917,000000,16.5526,16.5624,16.1689,16.3083,15349.191220082,0
+CAC.US,D,20070918,000000,16.3083,16.8824,16.1787,16.8569,30482.368862187,0
+CAC.US,D,20070919,000000,16.8569,17.2239,16.8569,17.115,18374.400243743,0
+CAC.US,D,20070920,000000,17.0139,17.1376,16.6969,17.115,13832.00151438,0
+CAC.US,D,20070921,000000,17.0884,17.1376,16.9089,17.0414,7132.5238011534,0
+CAC.US,D,20070924,000000,17.0188,17.0316,16.692,16.692,9727.7435328017,0
+CAC.US,D,20070925,000000,16.6351,16.6351,16.1551,16.1905,33291.564307869,0
+CAC.US,D,20070926,000000,16.1326,16.1905,16.0845,16.0973,16859.248401984,0
+CAC.US,D,20070927,000000,16.0973,16.2788,16.0384,16.0511,24860.921174906,0
+CAC.US,D,20070928,000000,16.1463,16.2553,15.9324,16.1836,16004.364477817,0
+CAC.US,D,20071001,000000,16.1905,16.2847,16.1385,16.1836,8642.5809830547,0
+CAC.US,D,20071002,000000,16.0511,16.1905,16.0276,16.0276,14695.03689432,0
+CAC.US,D,20071003,000000,16.0884,16.2347,16.0511,16.0511,34589.683639679,0
+CAC.US,D,20071004,000000,16.0923,16.1414,16.0138,16.0276,12104.911822529,0
+CAC.US,D,20071005,000000,16.06,16.3662,16.008,16.008,27024.113750599,0
+CAC.US,D,20071008,000000,16.008,16.1905,16.008,16.0973,14273.199058079,0
+CAC.US,D,20071009,000000,16.0708,16.1611,16.008,16.0384,7784.6402629732,0
+CAC.US,D,20071010,000000,16.0138,16.0511,15.9432,15.9432,16004.364477817,0
+CAC.US,D,20071011,000000,15.8892,16.0384,15.8224,15.8224,12966.928270497,0
+CAC.US,D,20071012,000000,15.8224,15.9814,15.8224,15.9068,6485.5019991916,0
+CAC.US,D,20071015,000000,15.9068,16.008,15.8224,16.008,12757.028284349,0
+CAC.US,D,20071016,000000,15.8548,16.008,15.5869,16.008,16426.202314056,0
+CAC.US,D,20071017,000000,16.0884,16.0884,15.902,15.902,5409.5098371891,0
+CAC.US,D,20071018,000000,15.8696,15.8696,15.7734,15.8107,7132.5238011534,0
+CAC.US,D,20071019,000000,15.7606,15.7969,15.7331,15.74,3891.301199515,0
+CAC.US,D,20071022,000000,15.8323,15.8323,15.5153,15.5153,11454.833224653,0
+CAC.US,D,20071023,000000,15.4524,15.4524,14.9431,15.3956,19233.359895796,0
+CAC.US,D,20071024,000000,15.4524,15.4524,15.1885,15.3994,9512.7488867955,0
+CAC.US,D,20071025,000000,15.0128,15.3956,15.0128,15.3239,7996.5781130646,0
+CAC.US,D,20071026,000000,15.3828,15.474,15.2267,15.2267,9727.7435328017,0
+CAC.US,D,20071029,000000,15.265,15.2827,14.7566,14.7566,19018.36524979,0
+CAC.US,D,20071030,000000,14.8272,15.0265,14.7095,14.9196,19671.500643581,0
+CAC.US,D,20071031,000000,14.8136,15.4868,14.8136,15.3454,13832.00151438,0
+CAC.US,D,20071101,000000,15.3454,15.4054,14.7095,15.1267,31131.428528092,0
+CAC.US,D,20071102,000000,15.1355,15.1433,14.9431,14.9853,16214.264463965,0
+CAC.US,D,20071105,000000,14.9196,15.0334,14.8234,15.0334,9081.7406628115,0
+CAC.US,D,20071106,000000,15.1355,15.4181,15.0334,15.2532,15785.294103924,0
+CAC.US,D,20071107,000000,15.2228,15.318,15.1001,15.2228,11239.838578646,0
+CAC.US,D,20071108,000000,15.4524,15.7165,15.3828,15.6527,24431.950814865,0
+CAC.US,D,20071109,000000,15.6527,15.6527,15.2974,15.3592,9301.8299686756,0
+CAC.US,D,20071112,000000,15.1737,15.7233,15.1737,15.6988,8858.5945610325,0
+CAC.US,D,20071113,000000,15.7283,15.7822,15.422,15.422,4976.4637492619,0
+CAC.US,D,20071114,000000,15.5947,15.5947,15.2601,15.3023,3891.301199515,0
+CAC.US,D,20071115,000000,15.2434,15.2827,15.1267,15.1267,5617.3719593941,0
+CAC.US,D,20071116,000000,14.9961,14.9961,14.7095,14.739,14273.199058079,0
+CAC.US,D,20071119,000000,14.7095,14.7851,14.6889,14.6889,13832.00151438,0
+CAC.US,D,20071120,000000,14.5789,14.7017,14.4131,14.474,10592.816776685,0
+CAC.US,D,20071121,000000,14.526,14.5839,14.526,14.5731,7352.6131070176,0
+CAC.US,D,20071123,000000,14.6653,14.6653,14.5839,14.5839,1945.1411337717,0
+CAC.US,D,20071126,000000,14.631,14.6948,14.1079,14.1138,14695.03689432,0
+CAC.US,D,20071127,000000,14.2208,14.2718,13.9833,14.0863,19233.359895796,0
+CAC.US,D,20071128,000000,14.155,14.318,13.9421,14.2208,23125.680027283,0
+CAC.US,D,20071129,000000,14.155,14.1707,13.7144,13.8802,10160.789620729,0
+CAC.US,D,20071130,000000,14.0647,14.0647,13.6604,13.6604,17509.32699986,0
+CAC.US,D,20071203,000000,14.0157,14.0157,13.31,13.3444,7999.6349089793,0
+CAC.US,D,20071204,000000,13.3002,13.3395,13.0588,13.256,12534.901114542,0
+CAC.US,D,20071205,000000,13.1932,13.4071,13.0225,13.3532,25290.910466918,0
+CAC.US,D,20071206,000000,13.4111,13.5779,13.3444,13.3444,49068.706956021,0
+CAC.US,D,20071207,000000,13.7546,13.7546,13.3983,13.416,20102.508867565,0
+CAC.US,D,20071210,000000,13.4975,13.5534,13.4385,13.4385,10160.789620729,0
+CAC.US,D,20071211,000000,13.6241,13.946,13.3316,13.4573,15135.215506047,0
+CAC.US,D,20071212,000000,13.6241,13.946,13.5583,13.5613,27893.262722368,0
+CAC.US,D,20071213,000000,13.3935,13.6456,13.3238,13.4337,43229.207826819,0
+CAC.US,D,20071214,000000,13.3591,13.7634,13.3591,13.7604,8216.6674189287,0
+CAC.US,D,20071217,000000,13.7634,13.7712,13.6996,13.7712,6050.4180473213,0
+CAC.US,D,20071218,000000,13.7398,13.8017,13.7398,13.7968,3458.2551115878,0
+CAC.US,D,20071219,000000,13.7634,13.7684,13.6948,13.7634,7784.6402629732,0
+CAC.US,D,20071220,000000,13.7056,13.7056,13.0696,13.1648,14055.147616158,0
+CAC.US,D,20071221,000000,13.1785,13.1785,12.9675,13.1147,19893.627813388,0
+CAC.US,D,20071224,000000,13.4033,13.4033,13.045,13.1834,14918.182996098,0
+CAC.US,D,20071226,000000,13.1834,13.3905,13.1834,13.3591,26159.040506716,0
+CAC.US,D,20071227,000000,13.3493,13.3493,13.2364,13.2914,12534.901114542,0
+CAC.US,D,20071228,000000,13.31,13.3395,13.0912,13.1196,18821.711379273,0
+CAC.US,D,20071231,000000,13.256,13.256,13.0696,13.1334,35887.802971489,0
+CAC.US,D,20080102,000000,13.1294,13.4071,12.8674,12.9283,15640.605763958,0
+CAC.US,D,20080103,000000,12.9057,13.3689,12.9057,13.1196,22557.115987133,0
+CAC.US,D,20080104,000000,13.15,13.628,13.0696,13.2315,13612.931140487,0
+CAC.US,D,20080107,000000,13.5505,13.7604,13.416,13.4543,22481.715021235,0
+CAC.US,D,20080108,000000,13.8802,14.9146,13.8802,14.5731,100764.22053481,0
+CAC.US,D,20080109,000000,14.3444,14.5691,13.9715,14.1334,6618.9820874704,0
+CAC.US,D,20080110,000000,12.9567,14.5731,12.9567,14.5358,12914.962739946,0
+CAC.US,D,20080111,000000,14.5731,14.8704,14.3356,14.8028,24431.950814865,0
+CAC.US,D,20080114,000000,14.4563,14.4563,14.4563,14.4563,647.02180196177,0
+CAC.US,D,20080115,000000,14.6555,14.7144,14.5113,14.7144,65741.490807203,0
+CAC.US,D,20080116,000000,14.5731,14.896,14.5113,14.896,65545.855868656,0
+CAC.US,D,20080117,000000,14.8028,14.8028,13.6456,14.0951,26613.484166047,0
+CAC.US,D,20080118,000000,13.7144,14.739,13.7144,14.5643,17176.136245149,0
+CAC.US,D,20080122,000000,13.7604,14.5731,13.7604,14.5407,38821.308117706,0
+CAC.US,D,20080123,000000,14.7429,14.8028,14.1894,14.8028,2633.9391465688,0
+CAC.US,D,20080124,000000,14.7978,15.265,14.3444,14.7566,63689.361816414,0
+CAC.US,D,20080125,000000,14.3974,14.3974,13.6456,13.8154,2019.523167698,0
+CAC.US,D,20080128,000000,14.793,14.793,13.4749,14.5457,2924.3347584729,0
+CAC.US,D,20080129,000000,14.0107,14.8028,13.9931,14.8028,5959.7331018495,0
+CAC.US,D,20080130,000000,14.8028,14.8028,14.8028,14.8028,1295.0625358951,0
+CAC.US,D,20080131,000000,14.8136,15.0305,14.318,14.9804,5401.3583814163,0
+CAC.US,D,20080201,000000,14.896,15.8607,14.896,15.7283,65487.776746276,0
+CAC.US,D,20080204,000000,15.9216,15.9216,14.846,15.6359,4841.9647290116,0
+CAC.US,D,20080205,000000,15.0334,15.7096,15.0334,15.6841,19816.188983547,0
+CAC.US,D,20080206,000000,15.3288,15.8744,15.3288,15.7734,5998.45251677,0
+CAC.US,D,20080207,000000,15.9608,15.9608,14.7478,15.265,20397.999139327,0
+CAC.US,D,20080208,000000,15.4092,15.846,15.4054,15.5074,7582.8917325977,0
+CAC.US,D,20080211,000000,15.4976,15.7439,15.4976,15.7283,8222.7810107583,0
+CAC.US,D,20080212,000000,15.7233,15.9324,15.7233,15.9324,3242.24153361,0
+CAC.US,D,20080213,000000,15.9874,16.1738,15.9874,16.1021,6363.2301626004,0
+CAC.US,D,20080214,000000,15.8411,15.8411,15.6359,15.6487,4991.7477288358,0
+CAC.US,D,20080215,000000,15.6115,15.6625,15.5869,15.5869,739.74461137677,0
+CAC.US,D,20080219,000000,15.5781,15.7233,15.4122,15.4181,3200.4653227747,0
+CAC.US,D,20080220,000000,15.4122,15.5741,15.3956,15.3956,6270.5073531854,0
+CAC.US,D,20080221,000000,15.5074,15.5104,15.367,15.367,1105.5411891788,0
+CAC.US,D,20080222,000000,15.1885,15.1885,14.6497,14.6497,2168.2872355506,0
+CAC.US,D,20080225,000000,14.6987,14.7252,14.4593,14.5063,6309.226768106,0
+CAC.US,D,20080226,000000,14.4691,14.9529,14.4691,14.6035,5145.6064565464,0
+CAC.US,D,20080227,000000,14.793,15.3082,14.6889,14.8028,1784.1498822599,0
+CAC.US,D,20080228,000000,14.8028,15.1629,14.8028,14.8616,1085.1625497469,0
+CAC.US,D,20080229,000000,14.5789,14.7654,14.5789,14.6889,1815.7367733793,0
+CAC.US,D,20080303,000000,15.2483,15.2483,14.3758,14.3758,4272.3817568909,0
+CAC.US,D,20080304,000000,14.5309,14.684,14.5309,14.5731,8389.8858540996,0
+CAC.US,D,20080305,000000,14.6889,14.6889,14.6408,14.6447,9868.3561448815,0
+CAC.US,D,20080306,000000,14.5731,14.6653,14.318,14.526,44710.734913516,0
+CAC.US,D,20080307,000000,14.5603,14.6889,14.5515,14.684,22037.46068162,0
+CAC.US,D,20080310,000000,14.684,14.684,14.474,14.474,7646.0655148365,0
+CAC.US,D,20080311,000000,14.3405,14.8028,14.2571,14.7978,2610.5037112221,0
+CAC.US,D,20080312,000000,14.7978,15.0913,14.2522,14.8136,24495.124597104,0
+CAC.US,D,20080313,000000,14.8028,15.0334,14.318,15.0334,9161.2173565958,0
+CAC.US,D,20080314,000000,15.0305,15.0334,14.318,14.7566,19262.908922973,0
+CAC.US,D,20080317,000000,14.4563,15.0079,14.4563,15.0079,3891.301199515,0
+CAC.US,D,20080318,000000,15.0334,15.0334,14.3494,14.4563,7512.5854265577,0
+CAC.US,D,20080319,000000,15.0128,15.2532,14.9196,15.0128,5623.4855512237,0
+CAC.US,D,20080320,000000,14.7429,15.2532,14.7429,14.9382,12465.613740473,0
+CAC.US,D,20080324,000000,15.2532,15.8224,14.793,15.8224,15172.915988996,0
+CAC.US,D,20080325,000000,15.6359,15.9068,15.3327,15.7734,6513.0131624247,0
+CAC.US,D,20080326,000000,15.2532,15.896,15.0863,15.8372,2376.1493577557,0
+CAC.US,D,20080327,000000,15.7096,15.7283,15.7096,15.7283,1192.1504067642,0
+CAC.US,D,20080328,000000,15.1295,15.7283,15.1295,15.4652,10485.828919667,0
+CAC.US,D,20080331,000000,15.7283,15.7283,15.5585,15.5633,12645.964699445,0
+CAC.US,D,20080401,000000,15.2738,15.6781,14.9853,15.5074,6681.1369377376,0
+CAC.US,D,20080402,000000,15.5437,15.5869,15.5437,15.5869,647.02180196177,0
+CAC.US,D,20080403,000000,15.4976,15.8892,15.0962,15.5182,17475.702244797,0
+CAC.US,D,20080404,000000,15.2267,16.0747,15.2267,15.4054,20912.559784982,0
+CAC.US,D,20080407,000000,15.9372,16.1649,15.3082,15.8224,4320.2715595558,0
+CAC.US,D,20080408,000000,16.0973,16.0973,14.947,15.2689,2363.9221740966,0
+CAC.US,D,20080409,000000,15.9696,16.0658,15.2778,15.2778,1733.2032836803,0
+CAC.US,D,20080410,000000,15.2827,16.111,14.9196,16.111,2434.2284801365,0
+CAC.US,D,20080411,000000,16.1905,16.1905,15.4122,16.0511,759.10431883704,0
+CAC.US,D,20080414,000000,15.9814,15.9814,15.5104,15.7331,860.99751599638,0
+CAC.US,D,20080415,000000,15.8372,15.8372,15.265,15.7165,8624.2402075661,0
+CAC.US,D,20080416,000000,15.2601,15.6841,14.9196,15.3632,50007.143301858,0
+CAC.US,D,20080417,000000,15.0737,15.6163,15.0589,15.107,16485.300368409,0
+CAC.US,D,20080418,000000,15.0383,15.4976,15.0383,15.2532,7605.3082359727,0
+CAC.US,D,20080421,000000,15.212,15.2601,15.1492,15.1531,8914.6358194702,0
+CAC.US,D,20080422,000000,15.2532,15.2532,15.1492,15.2169,4761.4691032557,0
+CAC.US,D,20080423,000000,15.1973,15.474,15.1492,15.3327,7391.3325219381,0
+CAC.US,D,20080424,000000,15.1267,15.3867,15.1267,15.3867,1945.1411337717,0
+CAC.US,D,20080425,000000,15.5153,15.5153,15.2974,15.422,1294.0436039235,0
+CAC.US,D,20080428,000000,15.2336,15.4524,15.2336,15.2827,4422.1647567151,0
+CAC.US,D,20080429,000000,15.4838,15.5693,15.3828,15.4054,5840.518061173,0
+CAC.US,D,20080430,000000,15.5182,15.5182,15.3504,15.3504,6050.4180473213,0
+CAC.US,D,20080501,000000,15.4524,15.4976,14.9431,15.0334,7376.0485423642,0
+CAC.US,D,20080502,000000,15.2601,15.265,15.2532,15.2532,1729.1275557939,0
+CAC.US,D,20080505,000000,15.265,15.265,14.9078,15.0305,4014.5919680778,0
+CAC.US,D,20080506,000000,15.1001,15.1885,14.8812,14.8812,4802.2263821194,0
+CAC.US,D,20080507,000000,15.1885,15.1885,14.7654,14.7978,5259.7268373648,0
+CAC.US,D,20080508,000000,14.6889,14.7292,14.5015,14.7292,11672.884666574,0
+CAC.US,D,20080509,000000,14.526,14.9244,14.318,14.4779,3665.0983018213,0
+CAC.US,D,20080512,000000,14.7252,14.7978,14.1079,14.6497,5294.370524399,0
+CAC.US,D,20080513,000000,14.5839,14.5839,13.1471,13.6456,86907.764653111,0
+CAC.US,D,20080514,000000,13.6241,13.8881,13.6241,13.7104,18589.394889749,0
+CAC.US,D,20080515,000000,13.9715,13.9715,13.6368,13.6456,6497.7291828508,0
+CAC.US,D,20080516,000000,13.5613,13.7634,13.5613,13.7634,17675.41291123,0
+CAC.US,D,20080519,000000,13.5377,13.8802,13.3188,13.628,27358.323437281,0
+CAC.US,D,20080520,000000,13.6506,14.0363,13.5779,13.8351,9139.8197851923,0
+CAC.US,D,20080521,000000,13.8204,13.8753,13.6996,13.6996,7352.6131070176,0
+CAC.US,D,20080522,000000,13.628,14.0421,13.4789,13.7448,2191.7226708973,0
+CAC.US,D,20080523,000000,13.6241,13.7712,13.6241,13.7684,8849.4241732882,0
+CAC.US,D,20080527,000000,13.6948,14.0157,13.6948,13.9577,26424.981751302,0
+CAC.US,D,20080528,000000,14.0421,14.0421,13.7919,13.8547,4108.3337094644,0
+CAC.US,D,20080529,000000,13.8017,14.0363,13.8017,13.9715,27975.796212067,0
+CAC.US,D,20080530,000000,13.8596,14.5555,13.8596,14.1373,34254.455021025,0
+CAC.US,D,20080602,000000,14.206,14.206,14.1138,14.2012,8629.334867424,0
+CAC.US,D,20080603,000000,14.0647,14.5839,14.0647,14.5839,19167.129317642,0
+CAC.US,D,20080604,000000,14.4691,14.8234,14.4691,14.6555,9872.4318727679,0
+CAC.US,D,20080605,000000,14.418,14.9196,14.418,14.7478,8536.612058009,0
+CAC.US,D,20080606,000000,14.8136,15.0334,14.4259,15.0334,7258.871365631,0
+CAC.US,D,20080609,000000,15.0697,15.0697,14.2247,14.4072,21668.607307904,0
+CAC.US,D,20080610,000000,14.211,14.7252,14.211,14.5358,2106.1323852834,0
+CAC.US,D,20080611,000000,14.4475,14.7095,13.9931,13.9931,4761.4691032557,0
+CAC.US,D,20080612,000000,14.1462,14.6987,14.0313,14.2394,3226.9575540361,0
+CAC.US,D,20080613,000000,14.3494,14.631,14.2522,14.3592,19996.53994252,0
+CAC.US,D,20080616,000000,14.4514,14.526,14.2247,14.4328,32899.275498806,0
+CAC.US,D,20080617,000000,14.5515,14.6261,14.4328,14.5515,11116.547810083,0
+CAC.US,D,20080618,000000,14.7252,14.7252,14.1707,14.1707,9269.2241455847,0
+CAC.US,D,20080619,000000,14.3631,14.3631,14.1079,14.1373,9007.3586288852,0
+CAC.US,D,20080620,000000,14.2954,14.2954,13.6456,13.6456,21076.607832409,0
+CAC.US,D,20080623,000000,14.1609,14.2336,13.1373,13.3444,24919.000297287,0
+CAC.US,D,20080624,000000,13.1196,13.3316,12.837,12.9401,23287.690210766,0
+CAC.US,D,20080625,000000,12.837,12.837,12.3963,12.4542,43219.018507104,0
+CAC.US,D,20080626,000000,12.2737,12.6152,12.101,12.3521,29489.929121855,0
+CAC.US,D,20080627,000000,12.8674,12.8871,11.3443,11.5199,1648632.94897,0
+CAC.US,D,20080630,000000,11.3913,12.0244,10.6621,10.7681,104523.06057802,0
+CAC.US,D,20080701,000000,10.6445,10.8928,10.3942,10.8025,88119.274767336,0
+CAC.US,D,20080702,000000,10.8025,11.4169,10.7171,10.7171,38404.564941324,0
+CAC.US,D,20080703,000000,10.7005,11.3864,10.6877,11.2667,23410.980979329,0
+CAC.US,D,20080707,000000,11.4424,11.6632,10.9596,11.1931,39685.362429617,0
+CAC.US,D,20080708,000000,11.3639,12.9861,11.2951,12.9165,45136.648477642,0
+CAC.US,D,20080709,000000,12.3933,12.8871,12.1765,12.3777,24166.009570279,0
+CAC.US,D,20080710,000000,12.1323,13.4111,12.1323,13.3238,30693.287780306,0
+CAC.US,D,20080711,000000,13.262,13.262,12.3403,12.5494,60283.072235377,0
+CAC.US,D,20080714,000000,12.8585,12.8585,11.4904,11.4904,35291.727768107,0
+CAC.US,D,20080715,000000,11.2275,11.7731,10.9938,11.4218,37308.194139891,0
+CAC.US,D,20080716,000000,11.1097,11.563,11.1097,11.563,69747.931319508,0
+CAC.US,D,20080717,000000,11.6848,11.7231,11.2637,11.4512,72617.243751514,0
+CAC.US,D,20080718,000000,11.4512,11.4856,11.2609,11.3747,29561.254359867,0
+CAC.US,D,20080721,000000,11.515,11.7289,11.515,11.7231,23114.471775596,0
+CAC.US,D,20080722,000000,11.7682,12.3099,11.6298,11.9478,42263.260317748,0
+CAC.US,D,20080723,000000,12.1961,12.7152,11.7505,12.1765,27968.663688266,0
+CAC.US,D,20080724,000000,12.2432,12.4591,11.939,12.0273,33906.999218712,0
+CAC.US,D,20080725,000000,12.1382,13.416,12.1382,12.5592,34106.709885144,0
+CAC.US,D,20080728,000000,12.3403,12.5435,11.6632,12.0714,18135.97016239,0
+CAC.US,D,20080729,000000,12.0273,13.416,12.0273,13.3689,95855.006295672,0
+CAC.US,D,20080730,000000,13.416,13.4827,12.9567,13.4827,42880.733092534,0
+CAC.US,D,20080731,000000,13.5328,14.4328,13.5328,14.2768,31040.743582619,0
+CAC.US,D,20080801,000000,14.3866,14.3866,13.8302,14.3405,12507.389951309,0
+CAC.US,D,20080804,000000,14.31,14.3405,13.84,14.1972,26395.432724126,0
+CAC.US,D,20080805,000000,14.3356,14.6497,14.3258,14.6408,19968.009847315,0
+CAC.US,D,20080806,000000,14.5897,14.5897,14.0814,14.5162,19200.754072705,0
+CAC.US,D,20080807,000000,14.5897,14.5937,14.0313,14.0529,26993.545791451,0
+CAC.US,D,20080808,000000,14.3002,14.6497,14.0951,14.6497,41061.93952324,0
+CAC.US,D,20080811,000000,14.5937,15.4298,14.5063,15.3768,28713.5029595,0
+CAC.US,D,20080812,000000,15.2915,15.3356,14.7616,15.3356,26115.226431937,0
+CAC.US,D,20080813,000000,15.3356,15.4917,14.9902,15.4524,25212.452705106,0
+CAC.US,D,20080814,000000,15.0432,15.4524,14.2482,15.3592,30359.078093624,0
+CAC.US,D,20080815,000000,15.6055,15.6527,15.0638,15.2532,33728.686123683,0
+CAC.US,D,20080818,000000,15.2228,15.4838,15.2228,15.4838,14857.047077802,0
+CAC.US,D,20080819,000000,15.265,15.4466,15.1267,15.1845,10846.530837611,0
+CAC.US,D,20080820,000000,15.2395,15.265,14.5063,14.5211,13264.456406202,0
+CAC.US,D,20080821,000000,14.4072,14.7616,14.3974,14.7616,8122.9256775421,0
+CAC.US,D,20080822,000000,15.0835,15.265,14.7193,15.265,69139.628932467,0
+CAC.US,D,20080825,000000,15.4298,15.4298,15.0334,15.0334,15834.202838561,0
+CAC.US,D,20080826,000000,14.9618,15.1689,14.9618,15.1267,11071.714803333,0
+CAC.US,D,20080827,000000,15.0383,15.422,15.0383,15.3592,15865.78972968,0
+CAC.US,D,20080828,000000,15.3632,15.5035,15.2483,15.5035,22393.067939707,0
+CAC.US,D,20080829,000000,15.5378,15.5378,14.9804,14.9804,32518.19494143,0
+CAC.US,D,20080902,000000,15.0638,15.5437,15.0334,15.1492,32403.05562864,0
+CAC.US,D,20080903,000000,15.3956,15.3956,15.1355,15.2297,27381.758872628,0
+CAC.US,D,20080904,000000,15.0432,15.2601,15.0334,15.1355,13161.544277071,0
+CAC.US,D,20080905,000000,15.0334,15.3504,15.0334,15.3504,19417.786582654,0
+CAC.US,D,20080908,000000,15.3356,15.5437,14.9382,15.3406,60673.323180497,0
+CAC.US,D,20080909,000000,15.5074,15.5074,15.2532,15.265,54462.932813636,0
+CAC.US,D,20080910,000000,15.4466,15.4466,14.8332,15.1177,91930.080341095,0
+CAC.US,D,20080911,000000,14.7017,15.0334,14.1138,14.9018,32051.52409844,0
+CAC.US,D,20080912,000000,15.0305,15.0305,14.4072,14.6948,44309.275716708,0
+CAC.US,D,20080915,000000,14.6605,14.9431,13.9254,13.9254,23833.83774754,0
+CAC.US,D,20080916,000000,13.5377,14.9784,13.5377,14.9784,41991.205481333,0
+CAC.US,D,20080917,000000,14.5113,14.5731,13.5377,14.1423,28165.317558784,0
+CAC.US,D,20080918,000000,14.422,15.0491,14.0481,14.318,73839.962117426,0
+CAC.US,D,20080919,000000,16.8922,17.587,15.0863,16.6547,248712.12387819,0
+CAC.US,D,20080922,000000,16.4211,16.4211,14.0765,14.0765,43100.822398398,0
+CAC.US,D,20080923,000000,13.5819,14.8028,13.5819,13.7919,13361.254943504,0
+CAC.US,D,20080924,000000,13.8802,16.1905,13.7919,14.8332,45410.741178,0
+CAC.US,D,20080925,000000,15.7498,15.7498,13.9764,15.3131,34805.697217657,0
+CAC.US,D,20080926,000000,14.5515,15.7194,13.4385,15.1796,35597.407359585,0
+CAC.US,D,20080929,000000,14.6359,15.7283,13.7104,13.7104,43450.316064655,0
+CAC.US,D,20080930,000000,13.8802,16.1905,13.8802,16.1689,42315.2258483,0
+CAC.US,D,20081001,000000,15.7233,15.7283,15.422,15.4613,21322.170437563,0
+CAC.US,D,20081002,000000,15.7283,15.7283,15.212,15.212,7594.0999842852,0
+CAC.US,D,20081003,000000,15.5378,15.7283,14.474,15.2915,27587.583130889,0
+CAC.US,D,20081006,000000,14.8498,15.3356,13.416,15.2169,42746.234072284,0
+CAC.US,D,20081007,000000,15.1737,15.6399,13.6329,13.6948,27362.399165167,0
+CAC.US,D,20081008,000000,13.8802,13.8802,13.0912,13.2963,35398.715625124,0
+CAC.US,D,20081009,000000,13.6329,13.6408,10.7131,10.7436,99821.708461085,0
+CAC.US,D,20081010,000000,10.1861,12.4895,10.1763,12.4895,56840.101103363,0
+CAC.US,D,20081013,000000,13.4071,14.8812,11.4512,14.8812,60620.338717974,0
+CAC.US,D,20081014,000000,16.1836,16.1836,12.9567,13.892,73490.46845117,0
+CAC.US,D,20081015,000000,13.4307,13.6692,11.9125,12.1588,34257.51181694,0
+CAC.US,D,20081016,000000,12.2687,14.2336,11.8025,14.1187,43708.105853468,0
+CAC.US,D,20081017,000000,13.0754,14.0265,13.0293,13.1147,78414.96666988,0
+CAC.US,D,20081020,000000,13.31,13.9656,13.31,13.8694,38357.694070632,0
+CAC.US,D,20081021,000000,13.5181,14.1609,12.9057,13.8449,17199.571680496,0
+CAC.US,D,20081022,000000,13.15,13.15,12.2579,12.4895,17285.161966109,0
+CAC.US,D,20081023,000000,12.7359,12.7359,10.6386,11.6259,36284.167508439,0
+CAC.US,D,20081024,000000,10.8741,12.0362,10.8741,11.7172,33728.686123683,0
+CAC.US,D,20081027,000000,11.2431,11.563,10.6965,10.6965,20800.477268106,0
+CAC.US,D,20081028,000000,10.9497,13.1785,10.6386,12.7771,59651.334412989,0
+CAC.US,D,20081029,000000,13.0843,14.3356,12.4003,13.1118,23278.519823022,0
+CAC.US,D,20081030,000000,13.1785,14.3444,12.3483,14.3258,50690.846654798,0
+CAC.US,D,20081031,000000,14.206,14.7566,12.6064,13.5328,69489.122598722,0
+CAC.US,D,20081103,000000,13.4435,14.6359,13.0225,13.7634,25588.438602624,0
+CAC.US,D,20081104,000000,13.8802,13.8802,12.9753,13.6948,26872.292886831,0
+CAC.US,D,20081105,000000,13.4484,13.4691,12.629,12.6702,36568.449528514,0
+CAC.US,D,20081106,000000,12.5082,13.3532,12.4895,12.726,19678.633167382,0
+CAC.US,D,20081107,000000,12.8871,13.628,12.7202,13.2668,10513.3400829,0
+CAC.US,D,20081110,000000,13.4611,13.8802,12.8144,12.9509,12568.525869604,0
+CAC.US,D,20081111,000000,12.7584,13.0352,12.4395,12.5632,17167.984789377,0
+CAC.US,D,20081112,000000,12.3099,12.3483,11.5199,11.6573,17596.955149417,0
+CAC.US,D,20081113,000000,11.8133,13.8802,11.4267,13.2766,33235.523049431,0
+CAC.US,D,20081114,000000,12.9861,12.9861,11.563,11.8075,15236.089771235,0
+CAC.US,D,20081117,000000,11.7967,13.262,11.563,11.568,48151.668181587,0
+CAC.US,D,20081118,000000,11.7064,12.569,11.0154,11.4512,41221.911842781,0
+CAC.US,D,20081119,000000,11.5592,12.9449,11.199,11.4267,23632.089217165,0
+CAC.US,D,20081120,000000,11.2275,12.2079,11.2275,11.2275,15189.218900542,0
+CAC.US,D,20081121,000000,11.3148,12.0136,9.77298,11.4012,50300.595709677,0
+CAC.US,D,20081124,000000,11.8457,12.9509,11.3335,12.6986,51193.180116793,0
+CAC.US,D,20081125,000000,12.8811,12.8811,11.5042,12.4297,23541.404271692,0
+CAC.US,D,20081126,000000,12.1539,13.155,11.3383,12.5838,27675.211280447,0
+CAC.US,D,20081128,000000,12.5494,13.0352,11.9252,13.0352,16008.440205703,0
+CAC.US,D,20081201,000000,12.5936,12.837,11.2177,11.2215,52063.348020534,0
+CAC.US,D,20081202,000000,11.4954,11.7731,11.1048,11.7437,32726.057063635,0
+CAC.US,D,20081203,000000,11.2913,12.9813,11.1048,12.0606,22163.808246099,0
+CAC.US,D,20081204,000000,11.8703,12.8811,11.199,11.2481,14947.732023274,0
+CAC.US,D,20081205,000000,11.1048,12.4876,11.1048,12.4876,29206.666033751,0
+CAC.US,D,20081208,000000,12.7644,12.994,12.0038,12.569,32443.812907503,0
+CAC.US,D,20081209,000000,12.4111,12.8144,11.563,12.4336,22244.303871854,0
+CAC.US,D,20081210,000000,12.6024,12.9567,11.8203,12.6838,12964.890406554,0
+CAC.US,D,20081211,000000,12.0518,12.68,11.5514,11.8163,23737.039210239,0
+CAC.US,D,20081212,000000,11.5562,12.9401,11.1097,12.3609,33658.379817643,0
+CAC.US,D,20081215,000000,12.3305,12.6898,11.5837,11.8625,10647.83910315,0
+CAC.US,D,20081216,000000,12.091,12.8585,11.6465,12.4395,57998.626755064,0
+CAC.US,D,20081217,000000,12.2128,12.8016,11.8399,12.4542,21063.361716778,0
+CAC.US,D,20081218,000000,12.1853,12.6378,11.618,11.988,26374.035152722,0
+CAC.US,D,20081219,000000,12.5886,12.6064,11.5386,12.0136,90611.582369853,0
+CAC.US,D,20081222,000000,12.0784,12.0784,11.2637,11.9291,33094.910437352,0
+CAC.US,D,20081223,000000,12.047,12.3963,11.4728,11.9331,47020.653693118,0
+CAC.US,D,20081224,000000,12.2079,12.2128,11.5474,11.9723,10843.474041697,0
+CAC.US,D,20081226,000000,11.9566,12.4591,11.618,11.9782,26693.979791802,0
+CAC.US,D,20081229,000000,11.988,11.988,11.563,11.8663,20851.423866686,0
+CAC.US,D,20081230,000000,11.9998,12.3885,11.6465,12.1539,23295.841666539,0
+CAC.US,D,20081231,000000,12.2226,12.6672,11.885,12.4827,75166.611544441,0
+CAC.US,D,20090102,000000,12.5082,12.6702,11.8291,12.2687,26650.165717024,0
+CAC.US,D,20090105,000000,12.3217,12.4787,11.8565,12.2314,15897.3766208,0
+CAC.US,D,20090106,000000,12.3609,12.3609,11.939,12.1676,28944.800517052,0
+CAC.US,D,20090107,000000,11.9331,12.2079,11.9331,12.1146,19283.287562405,0
+CAC.US,D,20090108,000000,12.2775,14.5839,12.2775,13.6368,53210.665420548,0
+CAC.US,D,20090109,000000,13.6643,13.6643,12.2432,12.3825,22718.107238645,0
+CAC.US,D,20090112,000000,12.2314,13.0647,11.988,12.0086,14645.109227711,0
+CAC.US,D,20090113,000000,11.9075,12.2687,11.9075,12.2314,19469.752113205,0
+CAC.US,D,20090114,000000,11.9517,12.1234,10.6386,11.0498,39976.776973493,0
+CAC.US,D,20090115,000000,11.0449,11.563,10.1165,11.3727,41433.849692872,0
+CAC.US,D,20090116,000000,11.2323,11.563,10.7289,11.4904,24858.883310963,0
+CAC.US,D,20090120,000000,11.563,11.563,10.6229,10.6229,42224.540902828,0
+CAC.US,D,20090121,000000,10.7633,11.3256,10.6189,11.2951,29804.779101077,0
+CAC.US,D,20090122,000000,10.983,11.1509,10.6189,10.7171,67391.141669213,0
+CAC.US,D,20090123,000000,10.4354,10.6337,10.1861,10.3452,17911.80512864,0
+CAC.US,D,20090126,000000,10.1597,10.6386,10.0821,10.6386,14898.823288638,0
+CAC.US,D,20090127,000000,10.6189,10.6386,10.2578,10.6337,38318.974655711,0
+CAC.US,D,20090128,000000,10.6386,11.3099,10.563,11.2127,53192.324645059,0
+CAC.US,D,20090129,000000,11.2785,11.8909,11.0233,11.3256,29056.883033927,0
+CAC.US,D,20090130,000000,11.5199,11.563,10.7681,10.7769,18572.073046232,0
+CAC.US,D,20090202,000000,10.6729,11.1391,10.0949,10.8074,79198.525356036,0
+CAC.US,D,20090203,000000,10.9448,11.8241,10.6965,11.7771,103507.18540234,0
+CAC.US,D,20090204,000000,11.8163,12.4247,11.7064,12.0362,46283.965877656,0
+CAC.US,D,20090205,000000,11.939,12.4454,11.8909,12.4297,16742.07122525,0
+CAC.US,D,20090206,000000,12.3777,12.5366,12.3051,12.5366,22487.828613065,0
+CAC.US,D,20090209,000000,12.4395,12.4395,11.8399,12.2049,20922.749104698,0
+CAC.US,D,20090210,000000,11.8663,12.2579,11.04,11.1362,35419.094264556,0
+CAC.US,D,20090211,000000,10.9792,11.5788,10.6779,11.1097,30063.587821862,0
+CAC.US,D,20090212,000000,10.9938,11.5091,10.7809,11.1362,36125.21412087,0
+CAC.US,D,20090213,000000,11.1254,11.9125,11.1254,11.7593,44828.931022221,0
+CAC.US,D,20090217,000000,11.2569,11.7593,10.8741,10.9978,38532.950369745,0
+CAC.US,D,20090218,000000,11.5514,11.7859,10.7436,10.9596,31228.227065392,0
+CAC.US,D,20090219,000000,11.1156,11.1391,10.8162,10.9978,22786.375680742,0
+CAC.US,D,20090220,000000,10.8123,11.4512,10.8123,11.0881,30092.117917066,0
+CAC.US,D,20090223,000000,11.1656,11.3747,10.2873,10.4502,22116.937375405,0
+CAC.US,D,20090224,000000,10.5974,11.5896,10.5974,11.3148,46993.142529885,0
+CAC.US,D,20090225,000000,11.2637,11.2637,10.4128,10.9154,25040.253201907,0
+CAC.US,D,20090226,000000,11.0498,11.4993,10.6268,10.7731,30492.558181903,0
+CAC.US,D,20090227,000000,10.563,10.6337,10.3049,10.3216,43803.885458798,0
+CAC.US,D,20090302,000000,10.1537,10.3275,9.59829,9.69937,50882.405865457,0
+CAC.US,D,20090303,000000,9.87112,9.92703,8.673,8.72914,65598.84033118,0
+CAC.US,D,20090304,000000,8.89255,9.3549,7.88679,9.06724,46695.614394179,0
+CAC.US,D,20090305,000000,8.65033,9.24802,7.46704,7.55438,39278.808572952,0
+CAC.US,D,20090306,000000,7.68393,8.03076,6.8876,7.44829,62192.550750143,0
+CAC.US,D,20090309,000000,7.20735,8.20644,6.6344,7.19812,50905.841300803,0
+CAC.US,D,20090310,000000,7.39293,8.32675,7.39293,8.32675,37949.102350022,0
+CAC.US,D,20090311,000000,8.41606,9.25283,8.14127,8.2822,52015.458217869,0
+CAC.US,D,20090312,000000,8.25796,9.80831,8.25796,9.55903,40842.869149347,0
+CAC.US,D,20090313,000000,9.83972,9.83972,8.67673,9.14399,24894.545929969,0
+CAC.US,D,20090316,000000,10.1165,10.1165,8.66397,8.9477,26143.756527142,0
+CAC.US,D,20090317,000000,9.25969,10.1214,9.19679,10.0861,28766.487422024,0
+CAC.US,D,20090318,000000,10.0556,11.5935,9.70625,11.304,48565.354562054,0
+CAC.US,D,20090319,000000,11.459,11.5562,10.7593,10.8437,40295.702680602,0
+CAC.US,D,20090320,000000,10.9772,10.9772,9.53057,10.2264,90096.002792227,0
+CAC.US,D,20090323,000000,10.5277,11.515,10.514,11.3256,48597.960385145,0
+CAC.US,D,20090324,000000,11.094,11.4267,10.6445,10.6621,31802.904697372,0
+CAC.US,D,20090325,000000,10.8025,11.143,10.1725,10.9654,36340.208766877,0
+CAC.US,D,20090326,000000,11.1754,12.4787,11.1705,12.4787,58963.555332163,0
+CAC.US,D,20090327,000000,12.1628,12.3099,10.6445,10.6445,45939.566871258,0
+CAC.US,D,20090330,000000,10.5042,11.2431,9.90543,10.409,24639.812937071,0
+CAC.US,D,20090331,000000,10.5934,11.1901,10.455,10.5709,14085.715575306,0
+CAC.US,D,20090401,000000,11.0126,11.5514,10.0046,11.2177,19283.287562405,0
+CAC.US,D,20090402,000000,11.4993,12.8969,10.1537,11.7967,71442.415188268,0
+CAC.US,D,20090403,000000,11.8203,12.2354,11.04,11.3589,41512.307454684,0
+CAC.US,D,20090406,000000,11.2029,11.2029,10.6229,10.9026,13353.103487731,0
+CAC.US,D,20090407,000000,10.7525,11.7633,10.7525,10.9291,40174.449775982,0
+CAC.US,D,20090408,000000,10.9978,11.3335,10.5885,11.2725,75936.924114966,0
+CAC.US,D,20090409,000000,11.5424,12.6378,11.2951,12.2579,73310.117492198,0
+CAC.US,D,20090413,000000,12.042,12.4395,11.6632,12.2481,63735.213755135,0
+CAC.US,D,20090414,000000,11.9831,12.7202,11.8663,11.8801,40269.21044934,0
+CAC.US,D,20090415,000000,11.9831,12.3689,11.9606,12.3689,11731.982720926,0
+CAC.US,D,20090416,000000,12.1902,13.4484,11.9439,13.1373,61265.322655993,0
+CAC.US,D,20090417,000000,13.0961,13.0961,12.3521,12.6496,74642.880511042,0
+CAC.US,D,20090420,000000,12.2481,12.2737,10.7868,10.9291,57915.074333394,0
+CAC.US,D,20090421,000000,11.1332,11.9566,10.8741,11.8507,54273.41146692,0
+CAC.US,D,20090422,000000,11.5935,12.5121,11.5896,12.1146,39273.713913094,0
+CAC.US,D,20090423,000000,12.091,12.4895,11.7967,12.0784,38667.449389996,0
+CAC.US,D,20090424,000000,12.3727,12.8115,11.9291,12.5082,22888.268877901,0
+CAC.US,D,20090427,000000,12.149,12.8919,12.149,12.3521,32304.219227395,0
+CAC.US,D,20090428,000000,12.6024,12.8547,12.2952,12.6064,19508.471528126,0
+CAC.US,D,20090429,000000,11.9998,13.5534,11.9998,13.5426,39433.686232634,0
+CAC.US,D,20090430,000000,13.5426,14.1796,13.1706,13.416,56985.808375301,0
+CAC.US,D,20090501,000000,13.4435,13.9715,12.8674,12.9715,21539.202947512,0
+CAC.US,D,20090504,000000,13.0539,13.6692,12.6152,13.6564,24882.318746309,0
+CAC.US,D,20090505,000000,13.5131,13.6456,12.8331,13.2963,33129.554124386,0
+CAC.US,D,20090506,000000,13.4935,13.4935,12.2579,12.5337,40064.40512305,0
+CAC.US,D,20090507,000000,12.675,12.9283,11.412,11.4993,84042.52794899,0
+CAC.US,D,20090508,000000,11.8203,12.5592,11.7771,12.5592,35601.483087471,0
+CAC.US,D,20090511,000000,12.2128,12.5406,12.0656,12.2481,35263.197672902,0
+CAC.US,D,20090512,000000,12.3051,12.3051,11.7289,11.9478,23921.465897097,0
+CAC.US,D,20090513,000000,11.7545,11.9782,11.5994,11.6082,36959.719405605,0
+CAC.US,D,20090514,000000,11.7172,12.6436,11.7172,12.4149,39138.195960872,0
+CAC.US,D,20090515,000000,12.1814,12.3885,11.6082,11.9959,67897.550859094,0
+CAC.US,D,20090518,000000,12.1853,12.9567,11.9566,12.9341,32392.866308924,0
+CAC.US,D,20090519,000000,12.3885,12.9567,12.2079,12.7692,38020.427588034,0
+CAC.US,D,20090520,000000,12.8674,13.3316,12.4503,12.7064,79228.074383212,0
+CAC.US,D,20090521,000000,12.517,12.7859,12.1814,12.5632,50839.610722649,0
+CAC.US,D,20090522,000000,12.6378,12.9401,12.2393,12.8497,22994.237802947,0
+CAC.US,D,20090526,000000,12.7644,14.1756,12.4748,14.1373,93675.510808435,0
+CAC.US,D,20090527,000000,13.84,14.734,13.4573,14.1079,82925.778508125,0
+CAC.US,D,20090528,000000,14.1972,14.4779,13.8802,14.3808,74052.918899489,0
+CAC.US,D,20090529,000000,14.4867,15.2395,14.0912,15.1119,247641.22637604,0
+CAC.US,D,20090601,000000,15.1177,15.7557,14.9657,15.4976,83411.809058575,0
+CAC.US,D,20090602,000000,15.4358,16.1875,15.0128,16.1836,62910.897790117,0
+CAC.US,D,20090603,000000,15.5781,16.0472,15.4122,15.902,61800.26194108,0
+CAC.US,D,20090604,000000,16.06,16.6223,15.3239,16.4064,82401.028542754,0
+CAC.US,D,20090605,000000,16.3181,16.5468,15.7704,16.0226,15236.089771235,0
+CAC.US,D,20090608,000000,15.8548,16.1905,15.5535,15.9696,33288.507511955,0
+CAC.US,D,20090609,000000,16.0433,16.1875,15.4122,15.9638,26080.582744903,0
+CAC.US,D,20090610,000000,16.1071,16.1071,15.3239,15.474,41485.815223423,0
+CAC.US,D,20090611,000000,15.5839,15.9608,15.4868,15.7783,24092.646468324,0
+CAC.US,D,20090612,000000,15.5987,15.7096,15.2689,15.6163,74115.073749756,0
+CAC.US,D,20090615,000000,15.318,15.318,13.9931,14.1972,62943.503613207,0
+CAC.US,D,20090616,000000,14.3866,14.5691,13.8802,13.8802,33524.899729365,0
+CAC.US,D,20090617,000000,13.9303,14.8656,13.9215,14.4563,30784.99165775,0
+CAC.US,D,20090618,000000,14.4779,14.6202,13.6908,13.8753,41350.297271202,0
+CAC.US,D,20090619,000000,14.1972,14.2482,13.4435,13.8949,69299.601252007,0
+CAC.US,D,20090622,000000,13.7104,14.4975,13.4827,13.5956,46532.585278724,0
+CAC.US,D,20090623,000000,13.7811,14.5015,13.5819,14.3974,73583.191260585,0
+CAC.US,D,20090624,000000,14.5457,15.4466,14.3356,15.1001,74542.006245854,0
+CAC.US,D,20090625,000000,15.1177,15.4868,14.3444,15.3239,111554.71011398,0
+CAC.US,D,20090626,000000,15.1177,16.1905,14.7429,16.1905,269773.44773103,0
+CAC.US,D,20090629,000000,15.9874,16.4466,15.6261,16.2277,96104.644628713,0
+CAC.US,D,20090630,000000,16.2739,16.2739,15.5781,15.74,56804.438484358,0
+CAC.US,D,20090701,000000,15.9608,16.1218,15.8323,15.9608,32832.025988681,0
+CAC.US,D,20090702,000000,15.6115,15.6115,15.3327,15.5378,39068.908586804,0
+CAC.US,D,20090706,000000,15.527,15.8892,14.8028,15.5909,56683.185579738,0
+CAC.US,D,20090707,000000,15.7283,15.7283,15.1885,15.4092,38111.112533506,0
+CAC.US,D,20090708,000000,15.4613,15.5909,14.9284,15.2532,63675.096768812,0
+CAC.US,D,20090709,000000,15.3504,15.3543,14.9284,15.1737,30113.51548847,0
+CAC.US,D,20090710,000000,15.3543,15.3543,14.9146,15.0697,37126.824248947,0
+CAC.US,D,20090713,000000,15.1119,15.2866,14.631,15.265,40916.232251303,0
+CAC.US,D,20090714,000000,15.2866,15.2866,14.5731,14.9382,59864.291195053,0
+CAC.US,D,20090715,000000,15.2532,15.5378,14.7616,15.4711,88675.611623825,0
+CAC.US,D,20090716,000000,15.0589,16.1905,15.002,16.1905,32917.616274295,0
+CAC.US,D,20090717,000000,15.8411,16.0973,15.8224,16.057,35968.298597245,0
+CAC.US,D,20090720,000000,16.1326,16.1836,15.8892,16.1649,24754.952249861,0
+CAC.US,D,20090721,000000,16.1905,16.1905,15.3828,15.8666,28541.303456301,0
+CAC.US,D,20090722,000000,15.7734,15.7734,15.2434,15.4711,64028.666162954,0
+CAC.US,D,20090723,000000,15.3768,16.0433,15.3768,16.0305,37847.209152863,0
+CAC.US,D,20090724,000000,15.8107,15.9608,15.6565,15.846,14049.034024329,0
+CAC.US,D,20090727,000000,15.948,16.1021,15.6399,16.0923,28299.816579033,0
+CAC.US,D,20090728,000000,15.9814,16.0511,15.8499,16.0384,15045.549492548,0
+CAC.US,D,20090729,000000,15.8922,15.8922,15.5221,15.6683,9652.3425669038,0
+CAC.US,D,20090730,000000,15.9972,16.0305,15.3592,15.896,37974.575649313,0
+CAC.US,D,20090731,000000,15.8548,16.1463,15.3956,15.527,44203.306791663,0
+CAC.US,D,20090803,000000,15.8166,16.0973,15.6781,16.0806,37944.007690165,0
+CAC.US,D,20090804,000000,15.7969,16.374,15.7969,16.1787,80237.835967061,0
+CAC.US,D,20090805,000000,16.1689,16.1689,15.1267,15.2395,27226.881212945,0
+CAC.US,D,20090806,000000,15.3504,16.008,14.8498,15.7135,83837.7226227,0
+CAC.US,D,20090807,000000,15.9874,16.1611,15.7361,15.8323,34566.248204332,0
+CAC.US,D,20090810,000000,15.6439,15.6841,15.1933,15.1933,15915.717396288,0
+CAC.US,D,20090811,000000,15.1217,15.6841,15.0334,15.2336,24000.942590882,0
+CAC.US,D,20090812,000000,15.4524,16.1611,15.4524,16.0276,32112.660016736,0
+CAC.US,D,20090813,000000,16.1071,16.1611,15.6565,15.9922,44767.795103925,0
+CAC.US,D,20090814,000000,16.008,16.008,15.1413,15.1413,78669.699662779,0
+CAC.US,D,20090817,000000,14.8272,15.474,14.6035,15.1433,52355.781496381,0
+CAC.US,D,20090818,000000,15.2228,15.4524,14.6987,15.0079,66564.78784025,0
+CAC.US,D,20090819,000000,14.8028,15.5869,14.734,15.1267,78725.740921217,0
+CAC.US,D,20090820,000000,15.0305,15.6723,14.7193,15.5486,34156.637551752,0
+CAC.US,D,20090821,000000,15.7233,15.7233,15.212,15.5486,76595.154168615,0
+CAC.US,D,20090824,000000,15.5535,15.6311,14.8086,15.2228,28514.81122504,0
+CAC.US,D,20090825,000000,15.2827,15.5437,15.107,15.2778,7324.083011813,0
+CAC.US,D,20090826,000000,15.1217,15.4652,15.0697,15.4406,21951.870396007,0
+CAC.US,D,20090827,000000,15.265,15.4976,14.8616,15.4976,16133.768838209,0
+CAC.US,D,20090828,000000,15.5221,15.5741,14.9745,14.9745,17433.926033962,0
+CAC.US,D,20090831,000000,14.9018,15.1737,14.3866,14.9657,95252.817500461,0
+CAC.US,D,20090901,000000,14.789,15.4358,14.5789,14.8498,96068.982009707,0
+CAC.US,D,20090902,000000,14.8362,15.0795,14.6408,14.9078,9492.3702473636,0
+CAC.US,D,20090903,000000,14.9382,15.2169,14.5731,15.0079,95358.786425506,0
+CAC.US,D,20090904,000000,14.7252,15.2552,14.7017,15.2297,20497.854472543,0
+CAC.US,D,20090908,000000,15.2601,15.4524,14.6653,15.212,47839.874998279,0
+CAC.US,D,20090909,000000,15.1177,15.3592,14.846,15.3406,18351.983740367,0
+CAC.US,D,20090910,000000,15.2689,15.4358,15.0589,15.318,12893.565168542,0
+CAC.US,D,20090911,000000,15.4054,15.6213,15.0589,15.5074,125179.86843812,0
+CAC.US,D,20090914,000000,15.2866,15.6055,15.2866,15.3543,63769.85744217,0
+CAC.US,D,20090915,000000,15.3239,15.527,15.0128,15.0863,26615.522029989,0
+CAC.US,D,20090916,000000,15.107,15.5633,15.0795,15.4054,13476.394256294,0
+CAC.US,D,20090917,000000,15.4868,15.5741,15.0334,15.5693,8322.6363439744,0
+CAC.US,D,20090918,000000,15.5693,15.6115,15.1629,15.6115,72971.832077629,0
+CAC.US,D,20090921,000000,15.3632,15.5839,15.1051,15.3828,20819.836975567,0
+CAC.US,D,20090922,000000,15.4976,15.6115,15.4298,15.5947,12645.964699445,0
+CAC.US,D,20090923,000000,15.5585,15.5585,15.2081,15.3082,7371.9728144778,0
+CAC.US,D,20090924,000000,15.0913,15.5486,15.0913,15.2866,48746.724452997,0
+CAC.US,D,20090925,000000,15.1737,15.5633,15.0589,15.3632,54448.667766033,0
+CAC.US,D,20090928,000000,15.2267,15.6841,15.0962,15.5633,29595.8980469,0
+CAC.US,D,20090929,000000,15.5329,15.9766,15.2974,15.5741,58263.549067679,0
+CAC.US,D,20090930,000000,15.6311,15.8499,15.1492,15.2827,35620.842794932,0
+CAC.US,D,20091001,000000,15.107,15.1845,14.739,14.8616,58557.001475498,0
+CAC.US,D,20091002,000000,14.7292,15.0491,14.7056,14.9196,35213.270006295,0
+CAC.US,D,20091005,000000,14.9196,15.2915,14.9196,15.1355,35771.644726727,0
+CAC.US,D,20091006,000000,15.3131,15.5221,14.789,15.3131,166726.81957985,0
+CAC.US,D,20091007,000000,15.0835,15.2915,14.9784,15.2395,21873.412634194,0
+CAC.US,D,20091008,000000,15.2336,15.2601,14.9657,15.1737,41799.646270674,0
+CAC.US,D,20091009,000000,15.1177,15.7233,15.1177,15.6723,42166.461780447,0
+CAC.US,D,20091012,000000,15.7822,15.7822,15.3632,15.6625,9827.5988660178,0
+CAC.US,D,20091013,000000,15.6399,15.9216,15.5437,15.9128,36244.429161547,0
+CAC.US,D,20091014,000000,16.1905,16.2631,15.7783,16.2582,59549.44121583,0
+CAC.US,D,20091015,000000,16.0806,16.6135,15.8892,16.4976,90746.081390103,0
+CAC.US,D,20091016,000000,16.3279,16.3279,15.6115,15.8814,32463.172614964,0
+CAC.US,D,20091019,000000,15.9972,15.9972,15.318,15.7557,55614.325941536,0
+CAC.US,D,20091020,000000,15.7557,15.8018,15.427,15.8018,26130.510411512,0
+CAC.US,D,20091021,000000,15.8283,15.8283,14.9196,15.0177,26962.977832303,0
+CAC.US,D,20091022,000000,15.0177,15.8077,14.8538,15.7233,49283.701602026,0
+CAC.US,D,20091023,000000,15.8018,16.0344,14.9853,15.3632,61518.017784948,0
+CAC.US,D,20091026,000000,15.3454,15.479,15.0177,15.2434,32843.234240368,0
+CAC.US,D,20091027,000000,15.1217,15.5909,14.7978,14.8704,39061.776063003,0
+CAC.US,D,20091028,000000,15.3543,15.3543,14.7095,14.7292,36227.10731803,0
+CAC.US,D,20091029,000000,15.1355,15.2778,14.8812,14.9706,25594.552194454,0
+CAC.US,D,20091030,000000,14.9146,14.9146,14.206,14.2149,72719.136948673,0
+CAC.US,D,20091102,000000,14.3405,14.3405,13.3149,13.6859,48014.112365422,0
+CAC.US,D,20091103,000000,13.5877,13.7634,13.1147,13.4111,42918.433575483,0
+CAC.US,D,20091104,000000,13.4651,13.6103,12.8585,12.9626,67298.418859797,0
+CAC.US,D,20091105,000000,13.0814,13.4573,13.0814,13.4543,48167.971093132,0
+CAC.US,D,20091106,000000,13.2207,13.3935,13.1648,13.3493,16362.009599846,0
+CAC.US,D,20091109,000000,13.4573,13.4573,13.2364,13.3493,27471.424886128,0
+CAC.US,D,20091110,000000,13.262,13.3797,13.0225,13.1147,25466.166766033,0
+CAC.US,D,20091111,000000,13.2266,14.3405,13.2266,14.1854,56128.886587191,0
+CAC.US,D,20091112,000000,14.2336,14.418,13.2512,13.3051,79885.285504889,0
+CAC.US,D,20091113,000000,13.3983,13.7242,13.1884,13.3738,18256.204135038,0
+CAC.US,D,20091116,000000,13.5505,14.4328,13.3738,14.3307,31074.368337682,0
+CAC.US,D,20091117,000000,14.1707,14.793,14.0157,14.6113,37801.357214142,0
+CAC.US,D,20091118,000000,14.5731,15.5535,14.5731,15.4711,48611.206500775,0
+CAC.US,D,20091119,000000,15.265,15.265,14.793,15.1845,39959.455129976,0
+CAC.US,D,20091120,000000,15.0962,15.2336,14.6703,14.846,19691.879283013,0
+CAC.US,D,20091123,000000,15.1119,15.265,15.0913,15.265,16012.51593359,0
+CAC.US,D,20091124,000000,15.1531,15.1973,14.5555,15.1492,15716.006729856,0
+CAC.US,D,20091125,000000,15.1933,15.2395,15.0491,15.0835,13118.749134264,0
+CAC.US,D,20091127,000000,14.5063,14.7429,14.0205,14.1236,16910.195000563,0
+CAC.US,D,20091130,000000,14.1373,14.5211,13.5583,14.1854,65628.389358356,0
+CAC.US,D,20091201,000000,14.2208,14.5839,14.0529,14.3542,37249.096085538,0
+CAC.US,D,20091202,000000,14.3356,14.7616,14.3356,14.6742,19362.764256188,0
+CAC.US,D,20091203,000000,14.7056,14.7056,13.9931,14.1511,23914.333373296,0
+CAC.US,D,20091204,000000,14.5063,15.0216,14.1609,15.0079,44070.845635356,0
+CAC.US,D,20091207,000000,14.9618,14.9618,14.3356,14.8704,18820.6924473,0
+CAC.US,D,20091208,000000,14.793,14.793,14.3228,14.3542,14843.800962171,0
+CAC.US,D,20091209,000000,14.2866,15.2532,14.2866,15.1885,50928.257804179,0
+CAC.US,D,20091210,000000,15.0863,15.1051,14.6113,14.8812,18832.91963096,0
+CAC.US,D,20091211,000000,14.6987,14.7017,14.4445,14.5937,17694.77261869,0
+CAC.US,D,20091214,000000,14.7478,14.8272,14.6163,14.7616,7859.0222968995,0
+CAC.US,D,20091215,000000,14.6703,15.0079,14.6447,14.8234,39039.359559627,0
+CAC.US,D,20091216,000000,14.9244,15.0638,14.5407,14.846,32086.167785474,0
+CAC.US,D,20091217,000000,14.7654,14.9107,14.6791,14.8616,15759.820804634,0
+CAC.US,D,20091218,000000,15.0177,15.0177,14.4445,14.891,141484.81784757,0
+CAC.US,D,20091221,000000,14.9323,15.1531,14.7193,14.9018,21812.276715899,0
+CAC.US,D,20091222,000000,14.9618,14.9618,14.7978,14.8616,31851.813432008,0
+CAC.US,D,20091223,000000,14.9784,15.1119,14.5731,14.6497,15579.469845662,0
+CAC.US,D,20091224,000000,14.7056,14.739,14.684,14.739,2699.1507927508,0
+CAC.US,D,20091228,000000,14.734,15.2169,14.2149,14.7095,23943.882400472,0
+CAC.US,D,20091229,000000,14.5015,14.6555,14.3719,14.6202,6985.797597244,0
+CAC.US,D,20091230,000000,14.5789,15.2601,14.5515,15.2483,32614.993478732,0
+CAC.US,D,20091231,000000,15.1629,15.3504,14.9529,15.1267,54852.164826785,0
+CAC.US,D,20100104,000000,15.3327,15.5741,15.2689,15.5221,17610.201265048,0
+CAC.US,D,20100105,000000,15.2434,15.5535,14.891,14.896,23634.127081108,0
+CAC.US,D,20100106,000000,14.9146,15.0128,14.5015,14.896,51977.75773492,0
+CAC.US,D,20100107,000000,14.9706,15.6841,14.9706,15.527,112056.02464401,0
+CAC.US,D,20100108,000000,15.5741,15.6439,15.3082,15.3956,52692.029047007,0
+CAC.US,D,20100111,000000,15.4711,15.5074,15.0589,15.0795,25376.500752533,0
+CAC.US,D,20100112,000000,15.0737,15.3867,14.9107,14.9107,30959.229024892,0
+CAC.US,D,20100113,000000,14.9853,15.2267,14.9196,15.0432,30844.089712102,0
+CAC.US,D,20100114,000000,15.0334,15.0334,14.7056,14.9657,12401.421026262,0
+CAC.US,D,20100115,000000,15.053,15.2032,14.5555,14.6703,50958.825763327,0
+CAC.US,D,20100119,000000,14.6202,15.2297,14.6202,14.9853,58229.924312616,0
+CAC.US,D,20100120,000000,14.8272,14.9853,14.3758,14.5897,33925.3399942,0
+CAC.US,D,20100121,000000,14.6605,14.7654,14.3494,14.4563,33477.009926699,0
+CAC.US,D,20100122,000000,14.0991,14.2669,13.8802,13.9617,38029.597975778,0
+CAC.US,D,20100125,000000,13.8949,14.5063,13.8949,14.315,17443.096421707,0
+CAC.US,D,20100126,000000,14.315,14.3405,14.1462,14.1462,70365.404094293,0
+CAC.US,D,20100127,000000,14.0421,14.0421,13.8802,13.9057,20210.515656553,0
+CAC.US,D,20100128,000000,13.9617,13.9617,13.3149,13.3149,25205.320181304,0
+CAC.US,D,20100129,000000,13.4435,13.7919,13.3277,13.4268,49830.868070773,0
+CAC.US,D,20100201,000000,13.7811,14.1079,13.7056,13.892,42318.282644215,0
+CAC.US,D,20100202,000000,13.8694,14.0205,13.5877,13.8802,64939.591345559,0
+CAC.US,D,20100203,000000,13.7604,13.9764,13.6948,13.7604,29706.961631804,0
+CAC.US,D,20100204,000000,13.5181,13.5328,13.3002,13.416,36089.551501865,0
+CAC.US,D,20100205,000000,13.416,13.5613,13.3444,13.5289,28307.968034807,0
+CAC.US,D,20100208,000000,13.4691,13.4691,13.3238,13.4268,21374.135968113,0
+CAC.US,D,20100209,000000,13.6908,13.6908,13.4827,13.5779,19303.666201836,0
+CAC.US,D,20100210,000000,13.4877,13.6692,13.4543,13.5328,9158.160560681,0
+CAC.US,D,20100211,000000,13.8086,14.1972,13.6103,13.729,37299.023752146,0
+CAC.US,D,20100212,000000,13.5131,13.6456,13.3149,13.6456,39217.672654657,0
+CAC.US,D,20100216,000000,13.7634,14.1972,13.4877,13.7242,60620.338717974,0
+CAC.US,D,20100217,000000,13.8086,14.474,13.729,14.2669,75984.813917631,0
+CAC.US,D,20100218,000000,14.1187,14.4131,14.0647,14.4131,26521.780288603,0
+CAC.US,D,20100219,000000,14.3906,14.3974,13.6948,13.9371,49820.678751056,0
+CAC.US,D,20100222,000000,14.2522,14.2522,13.8547,14.1796,47223.421155465,0
+CAC.US,D,20100223,000000,14.1236,14.6261,13.9813,14.5457,59187.720365914,0
+CAC.US,D,20100224,000000,14.5643,14.5643,14.1138,14.206,13137.089909753,0
+CAC.US,D,20100225,000000,13.9254,14.0912,13.8802,14.0912,11451.776428738,0
+CAC.US,D,20100226,000000,14.0647,14.2012,13.7919,13.9577,29076.242741388,0
+CAC.US,D,20100301,000000,14.0205,14.0205,13.8547,14.0157,37272.531520885,0
+CAC.US,D,20100302,000000,14.0157,14.1648,13.9421,14.1334,22434.844150542,0
+CAC.US,D,20100303,000000,14.206,14.262,13.892,13.9764,24139.517339018,0
+CAC.US,D,20100304,000000,13.9764,14.1423,13.8802,14.1423,9900.9619679725,0
+CAC.US,D,20100305,000000,14.2012,14.6065,14.0157,14.6035,30648.454773557,0
+CAC.US,D,20100308,000000,14.631,14.7978,14.3631,14.7694,28570.852483477,0
+CAC.US,D,20100309,000000,14.7429,14.841,14.5691,14.8234,22937.177612537,0
+CAC.US,D,20100310,000000,14.7802,14.8704,14.5731,14.8136,9616.679947898,0
+CAC.US,D,20100311,000000,14.7566,15.0334,14.5358,15.0305,32447.888635391,0
+CAC.US,D,20100312,000000,15.0334,15.0334,14.8086,14.9529,43069.235507279,0
+CAC.US,D,20100315,000000,14.6889,15.0697,14.5407,15.0265,13835.058310294,0
+CAC.US,D,20100316,000000,15.0079,15.2267,14.8872,15.0795,9968.2114780977,0
+CAC.US,D,20100317,000000,15.1177,15.372,14.9529,15.1531,12900.697692343,0
+CAC.US,D,20100318,000000,15.2169,15.2169,15.0697,15.1051,7437.1844606598,0
+CAC.US,D,20100319,000000,15.1737,15.6439,15.0962,15.5781,59062.391733409,0
+CAC.US,D,20100322,000000,15.427,15.9726,15.427,15.9128,19977.180235059,0
+CAC.US,D,20100323,000000,15.8744,15.8892,15.5182,15.7969,17321.843517087,0
+CAC.US,D,20100324,000000,15.7498,15.8411,15.372,15.6163,7399.4839777109,0
+CAC.US,D,20100325,000000,15.3406,15.6399,15.1295,15.1973,7809.0946302914,0
+CAC.US,D,20100326,000000,15.053,15.2866,15.053,15.2866,17026.353245325,0
+CAC.US,D,20100329,000000,15.265,15.3131,14.7017,15.0079,31679.613928808,0
+CAC.US,D,20100330,000000,14.9902,14.9902,14.8234,14.896,11874.633196949,0
+CAC.US,D,20100331,000000,14.8332,15.0913,14.8028,14.8538,33693.023504677,0
+CAC.US,D,20100401,000000,15.002,15.002,14.739,14.9078,28477.11074209,0
+CAC.US,D,20100405,000000,14.7429,15.3632,14.7429,15.3356,15169.859193081,0
+CAC.US,D,20100406,000000,15.1885,15.5869,15.1689,15.5869,13931.856847596,0
+CAC.US,D,20100407,000000,15.4838,15.8892,15.4838,15.8814,21888.696613769,0
+CAC.US,D,20100408,000000,15.7734,15.7734,15.4406,15.5329,16611.647932886,0
+CAC.US,D,20100409,000000,15.5693,15.5693,15.1973,15.2778,24849.712923218,0
+CAC.US,D,20100412,000000,15.3828,15.5035,15.1885,15.3592,36272.959256752,0
+CAC.US,D,20100413,000000,15.2866,15.4054,15.265,15.4054,13332.724848299,0
+CAC.US,D,20100414,000000,15.4358,15.8892,15.422,15.8892,17907.729400754,0
+CAC.US,D,20100415,000000,15.8843,16.1905,15.8843,16.1905,12802.880223071,0
+CAC.US,D,20100416,000000,16.1787,16.1905,15.9638,16.0708,27894.28165434,0
+CAC.US,D,20100419,000000,16.0472,16.1905,16.0305,16.1169,16090.973695402,0
+CAC.US,D,20100420,000000,16.1649,16.4064,16.1649,16.4064,20617.06951322,0
+CAC.US,D,20100421,000000,16.3612,16.5202,16.2455,16.2788,16278.457178175,0
+CAC.US,D,20100422,000000,16.1071,16.4064,15.8107,16.4064,25034.139610077,0
+CAC.US,D,20100423,000000,16.2906,16.5566,16.2317,16.5065,17202.628476411,0
+CAC.US,D,20100426,000000,16.2582,16.5801,16.2582,16.5202,18793.181284067,0
+CAC.US,D,20100427,000000,16.374,16.586,16.1649,16.1649,19880.381697757,0
+CAC.US,D,20100428,000000,16.1905,16.2347,16.1463,16.1738,11911.314747926,0
+CAC.US,D,20100429,000000,16.1875,17.0002,16.1738,16.9619,49718.785553898,0
+CAC.US,D,20100430,000000,16.9619,16.9766,16.2631,16.5252,35946.901025842,0
+CAC.US,D,20100503,000000,16.374,17.0914,16.1463,17.0914,31453.411031115,0
+CAC.US,D,20100504,000000,16.8569,17.0668,16.1875,16.4113,31025.459603046,0
+CAC.US,D,20100505,000000,16.3328,16.4996,16.1905,16.2347,22116.937375405,0
+CAC.US,D,20100506,000000,16.1689,16.5624,15.5182,16.003,39377.644974197,0
+CAC.US,D,20100507,000000,15.9814,16.3612,15.4868,15.4976,38451.435812018,0
+CAC.US,D,20100510,000000,16.0472,16.6086,15.7283,15.9372,37182.865507385,0
+CAC.US,D,20100511,000000,15.7734,16.3367,15.7734,16.2935,72868.919948499,0
+CAC.US,D,20100512,000000,16.1385,16.6547,15.9372,16.6547,78102.154554601,0
+CAC.US,D,20100513,000000,16.4319,16.7008,16.2631,16.6262,19179.356501302,0
+CAC.US,D,20100514,000000,16.2847,16.2847,15.6311,15.7498,16255.021742829,0
+CAC.US,D,20100517,000000,15.8283,16.2553,15.5909,16.111,36687.66456919,0
+CAC.US,D,20100518,000000,16.2935,16.3279,15.7194,15.7361,17258.669734848,0
+CAC.US,D,20100519,000000,15.7283,15.8666,15.2866,15.4613,27013.924430883,0
+CAC.US,D,20100520,000000,15.2915,15.2915,14.4691,14.4691,35941.806365983,0
+CAC.US,D,20100521,000000,14.3494,14.5731,14.1894,14.3808,45784.689211575,0
+CAC.US,D,20100524,000000,14.3405,14.5839,14.0481,14.155,25853.360915238,0
+CAC.US,D,20100525,000000,13.7811,14.0019,13.7398,13.892,17975.99784285,0
+CAC.US,D,20100526,000000,13.9577,14.0608,13.7634,13.9342,44989.922273732,0
+CAC.US,D,20100527,000000,14.262,14.8812,13.9342,14.8174,39486.670695157,0
+CAC.US,D,20100528,000000,14.7978,14.7978,14.418,14.526,21855.071858706,0
+CAC.US,D,20100601,000000,14.3405,14.5897,13.8351,13.8351,68108.469777214,0
+CAC.US,D,20100602,000000,13.946,14.6742,13.7919,14.5309,32443.812907503,0
+CAC.US,D,20100603,000000,14.5162,14.9018,14.5162,14.7144,21087.816084096,0
+CAC.US,D,20100604,000000,14.3356,14.3356,13.5131,13.5877,37699.464016982,0
+CAC.US,D,20100607,000000,13.6241,13.7811,13.1932,13.2413,35274.40592459,0
+CAC.US,D,20100608,000000,13.262,13.416,12.9057,13.3316,34630.440918543,0
+CAC.US,D,20100609,000000,13.4651,13.4877,13.1373,13.26,33223.295865773,0
+CAC.US,D,20100610,000000,13.4435,13.4435,13.2364,13.3238,34241.208905395,0
+CAC.US,D,20100611,000000,13.1932,13.786,13.1147,13.786,40794.979346683,0
+CAC.US,D,20100614,000000,13.9215,13.9215,13.26,13.3983,21850.99613082,0
+CAC.US,D,20100615,000000,13.4484,13.6103,13.202,13.6103,21317.075777704,0
+CAC.US,D,20100616,000000,13.5033,13.6692,13.5033,13.5671,8690.4707857196,0
+CAC.US,D,20100617,000000,13.6692,13.8017,13.6506,13.729,3952.4371178106,0
+CAC.US,D,20100618,000000,13.8252,13.8252,13.6241,13.729,56981.732647415,0
+CAC.US,D,20100621,000000,14.0265,14.0814,13.5083,13.5289,11100.244898538,0
+CAC.US,D,20100622,000000,13.6211,13.8596,13.416,13.416,17469.588652968,0
+CAC.US,D,20100623,000000,13.4789,13.6162,13.26,13.3238,16847.021218324,0
+CAC.US,D,20100624,000000,13.1884,13.3493,13.0588,13.0588,20457.097193679,0
+CAC.US,D,20100625,000000,13.1598,13.4975,12.8301,13.0499,236375.91449811,0
+CAC.US,D,20100628,000000,13.1147,13.4435,12.9057,13.0499,66390.550473107,0
+CAC.US,D,20100629,000000,12.8674,13.0912,12.8585,12.9341,32811.647349249,0
+CAC.US,D,20100630,000000,12.9743,13.1392,12.6868,12.7084,37121.729589089,0
+CAC.US,D,20100701,000000,12.7644,13.102,12.5082,12.9341,28461.826762517,0
+CAC.US,D,20100702,000000,13.0647,13.0647,12.7025,12.7722,8831.0833977995,0
+CAC.US,D,20100706,000000,12.9715,13.0009,12.574,12.574,29972.90287639,0
+CAC.US,D,20100707,000000,12.6632,13.2207,12.6632,13.2158,34940.196237907,0
+CAC.US,D,20100708,000000,13.3238,13.3738,12.9979,13.3738,26104.01818025,0
+CAC.US,D,20100709,000000,13.3277,13.6859,13.3277,13.6692,13937.970439426,0
+CAC.US,D,20100712,000000,13.6564,13.6564,13.206,13.2158,23430.340686789,0
+CAC.US,D,20100713,000000,13.416,14.0265,13.3188,14.0157,45256.88245029,0
+CAC.US,D,20100714,000000,13.9215,13.9421,13.628,13.7488,36053.888882859,0
+CAC.US,D,20100715,000000,13.9617,13.9617,13.5426,13.6604,15307.415009247,0
+CAC.US,D,20100716,000000,13.5181,13.5181,12.7025,12.7025,38579.821240439,0
+CAC.US,D,20100719,000000,13.1147,13.1147,12.4876,12.5366,30309.150427016,0
+CAC.US,D,20100720,000000,12.3963,12.7692,12.3305,12.7555,17093.60275545,0
+CAC.US,D,20100721,000000,12.994,12.994,12.2952,12.3825,17071.186252075,0
+CAC.US,D,20100722,000000,12.5278,12.9979,12.4503,12.9979,27053.662777775,0
+CAC.US,D,20100723,000000,12.8763,13.364,12.4876,13.364,26098.923520392,0
+CAC.US,D,20100726,000000,13.416,14.0265,13.416,13.9342,18630.152168613,0
+CAC.US,D,20100727,000000,14.0814,14.5309,14.0814,14.1707,28245.813184539,0
+CAC.US,D,20100728,000000,14.1933,14.5643,14.0569,14.3405,27341.001593764,0
+CAC.US,D,20100729,000000,14.3974,14.5309,14.2866,14.4514,49214.414227959,0
+CAC.US,D,20100730,000000,14.31,14.7654,14.31,14.4563,52060.291224619,0
+CAC.US,D,20100802,000000,14.6742,14.739,14.4298,14.6497,27126.006947758,0
+CAC.US,D,20100803,000000,14.5457,14.793,14.4691,14.4975,32168.701275173,0
+CAC.US,D,20100804,000000,14.5643,14.7694,14.526,14.7694,24207.785781114,0
+CAC.US,D,20100805,000000,14.7095,14.7478,14.5603,14.5937,26499.363785228,0
+CAC.US,D,20100806,000000,14.4298,14.6408,14.3405,14.6408,36706.005344678,0
+CAC.US,D,20100809,000000,14.6742,15.053,14.3405,15.0432,26531.969608319,0
+CAC.US,D,20100810,000000,14.8272,15.053,14.7978,14.9196,49107.426370942,0
+CAC.US,D,20100811,000000,14.8028,14.8028,14.2434,14.4072,54655.510956267,0
+CAC.US,D,20100812,000000,14.3631,14.6359,14.1796,14.4328,28936.64906128,0
+CAC.US,D,20100813,000000,14.4328,14.4475,14.0647,14.1275,41138.359421109,0
+CAC.US,D,20100816,000000,14.0107,14.2482,13.7488,13.9519,25203.282317361,0
+CAC.US,D,20100817,000000,14.1511,14.3228,14.0863,14.31,21683.891287478,0
+CAC.US,D,20100818,000000,14.3592,14.4779,14.2394,14.4779,16181.658640874,0
+CAC.US,D,20100819,000000,14.3758,14.5015,13.5181,13.5534,43575.644697161,0
+CAC.US,D,20100820,000000,13.4651,13.7919,13.4573,13.5083,65686.468480737,0
+CAC.US,D,20100823,000000,13.5426,13.7398,13.3395,13.3444,38326.107179512,0
+CAC.US,D,20100824,000000,13.1932,13.6859,13.1932,13.4827,115635.53266021,0
+CAC.US,D,20100825,000000,13.4268,14.3719,13.4071,14.3631,35386.488441466,0
+CAC.US,D,20100826,000000,14.3719,14.5063,14.0951,14.0951,15325.755784735,0
+CAC.US,D,20100827,000000,14.1894,14.1894,13.8302,14.1756,34132.183184433,0
+CAC.US,D,20100830,000000,14.1648,14.1648,13.7144,13.786,29234.177196984,0
+CAC.US,D,20100831,000000,14.3405,14.3405,13.8822,14.102,24082.457148609,0
+CAC.US,D,20100901,000000,14.3258,14.7017,14.2924,14.6742,28197.923381874,0
+CAC.US,D,20100902,000000,14.6447,14.8136,14.3808,14.6261,16916.308592393,0
+CAC.US,D,20100903,000000,14.8028,14.8028,14.4779,14.7478,13678.142786669,0
+CAC.US,D,20100907,000000,14.7017,14.7616,14.0951,14.1511,23532.233883949,0
+CAC.US,D,20100908,000000,14.2286,14.4926,14.1894,14.31,18174.68957731,0
+CAC.US,D,20100909,000000,14.5063,14.5937,14.3307,14.5839,17758.965332901,0
+CAC.US,D,20100910,000000,14.5897,14.684,14.3405,14.5211,12696.911298024,0
+CAC.US,D,20100913,000000,14.6359,15.1885,14.6359,15.1217,25835.02013975,0
+CAC.US,D,20100914,000000,15.0863,15.0913,14.7654,14.8656,15689.514498594,0
+CAC.US,D,20100915,000000,15.0216,15.1433,14.6948,15.0913,15208.578608002,0
+CAC.US,D,20100916,000000,15.0216,15.0216,14.7802,14.8028,5001.9370485517,0
+CAC.US,D,20100917,000000,15.0334,15.265,14.8538,15.2228,45625.735824006,0
+CAC.US,D,20100920,000000,15.2228,15.9922,15.2228,15.9578,33763.329810717,0
+CAC.US,D,20100921,000000,15.8892,16.0845,15.5486,15.6399,19708.182194559,0
+CAC.US,D,20100922,000000,15.3828,15.5035,15.1001,15.159,18265.374522782,0
+CAC.US,D,20100923,000000,15.159,15.422,14.9382,15.0177,27249.297716321,0
+CAC.US,D,20100924,000000,15.0638,15.7498,15.0638,15.6527,25276.645419316,0
+CAC.US,D,20100927,000000,15.6841,15.7096,15.5182,15.5378,9672.7212063356,0
+CAC.US,D,20100928,000000,15.6399,15.8696,15.3327,15.7361,22605.005789799,0
+CAC.US,D,20100929,000000,15.6625,16.1267,15.3632,16.0923,30219.484413515,0
+CAC.US,D,20100930,000000,16.1649,16.1915,15.7803,16.0305,23632.089217165,0
+CAC.US,D,20101001,000000,16.1551,16.1551,15.7037,15.8814,3198.4274588315,0
+CAC.US,D,20101004,000000,15.7783,15.8372,15.4613,15.4613,12121.214734075,0
+CAC.US,D,20101005,000000,15.8499,16.2493,15.2032,16.1218,30937.831453489,0
+CAC.US,D,20101006,000000,16.0344,16.2493,15.9922,16.1551,32415.282812299,0
+CAC.US,D,20101007,000000,16.3279,16.3583,15.896,15.9216,17671.337183343,0
+CAC.US,D,20101008,000000,15.7498,16.1689,15.5781,16.1551,12374.928795002,0
+CAC.US,D,20101011,000000,15.9638,16.2788,15.9638,16.1905,6726.9888764593,0
+CAC.US,D,20101012,000000,16.0884,16.1905,15.6781,16.0806,11540.423510266,0
+CAC.US,D,20101013,000000,16.0276,16.2935,15.8892,16.1738,39945.190082374,0
+CAC.US,D,20101014,000000,16.0973,16.3083,15.9638,16.2347,11773.758931762,0
+CAC.US,D,20101015,000000,16.4898,16.4898,15.9608,16.06,45724.572225252,0
+CAC.US,D,20101018,000000,16.1218,16.6547,16.1218,16.6547,11086.998782907,0
+CAC.US,D,20101019,000000,16.4996,16.8981,16.4996,16.6714,16731.881905534,0
+CAC.US,D,20101020,000000,16.8215,16.8647,16.589,16.8087,13601.7228888,0
+CAC.US,D,20101021,000000,16.8176,16.8215,16.1071,16.1463,22875.022762271,0
+CAC.US,D,20101022,000000,16.4712,16.4712,16.1905,16.2631,9291.6406489597,0
+CAC.US,D,20101025,000000,16.2405,16.3083,16.0747,16.2003,9773.5954715234,0
+CAC.US,D,20101026,000000,16.0472,16.0747,15.7233,15.9922,12595.018100865,0
+CAC.US,D,20101027,000000,15.9922,16.0923,15.5947,15.6565,8705.7547652935,0
+CAC.US,D,20101028,000000,15.8607,15.8607,15.5074,15.5909,6239.9393940376,0
+CAC.US,D,20101029,000000,15.5869,15.8922,15.5869,15.8401,12564.450141717,0
+CAC.US,D,20101101,000000,15.9216,15.9216,15.0962,15.2336,23844.027067256,0
+CAC.US,D,20101102,000000,15.4711,15.8166,15.4711,15.7645,22112.861647519,0
+CAC.US,D,20101103,000000,15.8696,16.1905,15.8077,16.1905,8237.0460583606,0
+CAC.US,D,20101104,000000,16.216,17.1022,16.2052,17.0914,34584.588979822,0
+CAC.US,D,20101105,000000,16.8824,17.0954,16.4015,16.9952,36647.926222298,0
+CAC.US,D,20101108,000000,16.6547,17.0836,16.6135,17.004,15966.663994868,0
+CAC.US,D,20101109,000000,16.9766,17.2327,16.9648,17.0276,19513.566187984,0
+CAC.US,D,20101110,000000,17.1474,17.8108,17.1474,17.8108,22074.142232598,0
+CAC.US,D,20101111,000000,17.585,17.587,17.2239,17.2927,16441.48629363,0
+CAC.US,D,20101112,000000,17.0914,17.0954,16.8873,16.8873,10539.832314161,0
+CAC.US,D,20101115,000000,16.5026,16.9648,16.4976,16.9187,7268.0417533753,0
+CAC.US,D,20101116,000000,16.8087,16.9285,16.481,16.5418,18054.455604663,0
+CAC.US,D,20101117,000000,16.5624,16.7685,16.427,16.6586,5286.2190686263,0
+CAC.US,D,20101118,000000,16.7783,17.1582,16.5674,17.0512,19212.981256364,0
+CAC.US,D,20101119,000000,17.1072,17.111,16.9344,17.111,17702.924074463,0
+CAC.US,D,20101122,000000,16.9796,17.0992,16.7479,17.0992,7964.9912219452,0
+CAC.US,D,20101123,000000,16.9187,16.9648,16.7637,16.8176,7262.9470935174,0
+CAC.US,D,20101124,000000,16.8176,17.2151,16.4898,17.2151,33650.228361871,0
+CAC.US,D,20101126,000000,17.0276,17.115,16.8176,16.9089,2851.9905884898,0
+CAC.US,D,20101129,000000,16.7323,16.8009,16.3083,16.7087,8089.3009224796,0
+CAC.US,D,20101130,000000,16.4526,16.6125,16.2415,16.6076,43174.185500354,0
+CAC.US,D,20101201,000000,17.0316,17.0316,16.6449,16.8421,39379.682838139,0
+CAC.US,D,20101202,000000,16.692,17.0374,16.589,16.9344,20810.666587822,0
+CAC.US,D,20101203,000000,16.7243,17.111,16.5468,17.111,11387.583714527,0
+CAC.US,D,20101206,000000,16.4976,16.9138,16.4976,16.9089,10256.569226059,0
+CAC.US,D,20101207,000000,17.0992,17.6724,16.9482,17.6724,20339.920016947,0
+CAC.US,D,20101208,000000,17.7667,17.7667,17.2927,17.3751,26861.084635144,0
+CAC.US,D,20101209,000000,17.6066,17.7215,17.4114,17.6911,28875.513142984,0
+CAC.US,D,20101210,000000,17.2406,18.0581,17.2406,17.9747,20934.976288357,0
+CAC.US,D,20101213,000000,17.9865,18.116,17.8579,17.9619,19822.302575377,0
+CAC.US,D,20101214,000000,18.0395,18.0522,17.8383,17.9315,21674.720899734,0
+CAC.US,D,20101215,000000,18.0581,18.2416,17.8207,17.9109,23932.674148784,0
+CAC.US,D,20101216,000000,17.9109,18.2868,17.8255,18.221,22464.393177718,0
+CAC.US,D,20101217,000000,18.1896,18.1896,17.8108,17.9257,13715.843269618,0
+CAC.US,D,20101220,000000,18.1336,18.3329,17.5232,17.8295,41282.028829105,0
+CAC.US,D,20101221,000000,17.8579,17.9659,17.4604,17.9109,31029.535330932,0
+CAC.US,D,20101222,000000,17.9159,18.0444,17.9159,18.0189,2989.5464046549,0
+CAC.US,D,20101223,000000,17.9159,17.9159,17.4683,17.5409,11659.638550943,0
+CAC.US,D,20101227,000000,17.4869,17.6292,17.4869,17.6292,3641.6628664746,0
+CAC.US,D,20101228,000000,17.5085,17.5085,17.1621,17.1621,11744.209904585,0
+CAC.US,D,20101229,000000,17.0256,17.1454,16.9099,16.9914,35054.316618726,0
+CAC.US,D,20101230,000000,17.0345,17.114,16.9099,17.011,22400.200463508,0
+CAC.US,D,20101231,000000,16.8205,16.9511,16.7597,16.7597,13018.893801048,0
+CAC.US,D,20110103,000000,17.0139,17.4173,16.9717,17.4055,14885.577173007,0
+CAC.US,D,20110104,000000,17.4516,17.4516,16.8068,16.8068,10758.902688054,0
+CAC.US,D,20110105,000000,16.8215,16.9344,16.8068,16.8824,10742.599776509,0
+CAC.US,D,20110106,000000,16.9442,17.4231,16.5418,16.7185,76944.647834872,0
+CAC.US,D,20110107,000000,16.7783,16.7783,16.0973,16.3328,18248.052679266,0
+CAC.US,D,20110110,000000,16.2935,16.3328,16.1385,16.1905,14891.690764837,0
+CAC.US,D,20110111,000000,16.64,16.64,16.1385,16.268,17787.495428105,0
+CAC.US,D,20110112,000000,16.3122,16.3122,15.9372,16.0305,36480.821378957,0
+CAC.US,D,20110113,000000,16.008,16.2209,16.008,16.0511,15033.322308888,0
+CAC.US,D,20110114,000000,16.0747,16.5928,16.0747,16.5418,7763.2426915697,0
+CAC.US,D,20110118,000000,16.5252,16.537,16.216,16.4938,9612.6042200116,0
+CAC.US,D,20110119,000000,16.4938,16.4938,15.4976,15.5221,22492.923272924,0
+CAC.US,D,20110120,000000,15.5221,15.6723,14.9784,14.9784,15033.322308888,0
+CAC.US,D,20110121,000000,15.1177,15.3356,15.1177,15.212,42964.285514205,0
+CAC.US,D,20110124,000000,15.212,15.6055,15.212,15.4711,8251.3111059629,0
+CAC.US,D,20110125,000000,15.3356,16.0433,15.3356,15.9766,38862.06539657,0
+CAC.US,D,20110126,000000,15.9814,16.5928,15.7331,16.5928,9547.3925738296,0
+CAC.US,D,20110127,000000,16.5928,16.8647,16.3279,16.8529,13190.074372276,0
+CAC.US,D,20110128,000000,16.8392,16.8392,15.9874,15.9874,24651.021188758,0
+CAC.US,D,20110131,000000,16.2582,16.2631,15.8018,15.8382,43905.778655957,0
+CAC.US,D,20110201,000000,16.0344,16.5526,16.0344,16.4858,12135.479781677,0
+CAC.US,D,20110202,000000,16.3583,16.3995,16.0973,16.2277,8255.3868338493,0
+CAC.US,D,20110203,000000,16.1218,16.1963,16.0708,16.1963,7024.5170121645,0
+CAC.US,D,20110204,000000,16.1649,16.268,16.0178,16.1021,14951.807751161,0
+CAC.US,D,20110207,000000,16.0472,16.2493,16.0472,16.2277,11084.960918964,0
+CAC.US,D,20110208,000000,16.1551,16.1551,15.9128,16.0845,8698.6222414924,0
+CAC.US,D,20110209,000000,15.9874,15.9874,15.8607,15.9372,6153.3301764522,0
+CAC.US,D,20110210,000000,15.846,15.953,15.5633,15.6988,16233.624171426,0
+CAC.US,D,20110211,000000,15.6439,15.7734,15.6115,15.7606,7777.507739172,0
+CAC.US,D,20110214,000000,15.6723,15.7037,15.474,15.5585,8952.3363024191,0
+CAC.US,D,20110215,000000,15.5035,15.7606,15.3288,15.3543,17226.063911757,0
+CAC.US,D,20110216,000000,15.427,15.7331,15.318,15.6439,22708.936850901,0
+CAC.US,D,20110218,000000,16.0276,16.1267,16.0276,16.1267,3239.1847376952,0
+CAC.US,D,20110222,000000,15.8744,15.9766,15.5437,15.5437,15545.8450906,0
+CAC.US,D,20110223,000000,15.7969,16.008,15.3994,15.4976,31295.476575518,0
+CAC.US,D,20110224,000000,15.5947,15.6359,15.2778,15.5585,23152.172258544,0
+CAC.US,D,20110225,000000,15.3454,15.5378,15.212,15.4976,13974.651990403,0
+CAC.US,D,20110228,000000,15.5104,15.6369,15.3582,15.5643,42229.635562687,0
+CAC.US,D,20110301,000000,15.4976,15.4976,15.3582,15.4298,16404.804742653,0
+CAC.US,D,20110302,000000,15.3759,15.7469,15.1816,15.5909,75107.513490089,0
+CAC.US,D,20110303,000000,15.7616,15.8725,15.5104,15.6703,35208.175346436,0
+CAC.US,D,20110304,000000,15.6723,15.6949,15.5869,15.6949,9672.7212063356,0
+CAC.US,D,20110307,000000,15.7881,15.8607,15.1885,15.3828,40646.21527883,0
+CAC.US,D,20110308,000000,15.5153,15.6487,15.4917,15.5104,9481.1619956761,0
+CAC.US,D,20110309,000000,15.5035,15.5909,15.4917,15.5909,6717.8184887149,0
+CAC.US,D,20110310,000000,15.371,15.4838,15.3494,15.3818,23940.825604557,0
+CAC.US,D,20110311,000000,15.3768,15.4564,15.2228,15.3916,38616.502791416,0
+CAC.US,D,20110314,000000,15.3867,15.4092,15.265,15.265,5165.9850959783,0
+CAC.US,D,20110315,000000,15.2689,15.318,14.8872,15.2081,34908.609346788,0
+CAC.US,D,20110316,000000,15.1796,15.212,14.6202,14.684,41759.907923781,0
+CAC.US,D,20110317,000000,14.6301,15.3494,14.6301,14.9755,65344.107338281,0
+CAC.US,D,20110318,000000,15.1119,15.1796,14.7193,14.8812,55334.119649348,0
+CAC.US,D,20110321,000000,14.9018,15.0305,14.8028,14.9804,24362.663440797,0
+CAC.US,D,20110322,000000,14.896,15.0737,14.8332,14.9323,10161.808552701,0
+CAC.US,D,20110323,000000,14.9382,15.0913,14.7566,15.0913,14622.692724336,0
+CAC.US,D,20110324,000000,15.1433,15.2778,14.947,15.2395,24955.681848265,0
+CAC.US,D,20110325,000000,15.2003,15.5437,15.2003,15.5192,9794.9930429268,0
+CAC.US,D,20110328,000000,15.5437,15.5486,15.2434,15.4976,201144.30371633,0
+CAC.US,D,20110329,000000,15.4298,15.5182,15.2552,15.4917,22602.967925855,0
+CAC.US,D,20110330,000000,15.4976,15.5869,15.3288,15.5486,21240.655879835,0
+CAC.US,D,20110331,000000,15.5427,15.9226,15.5427,15.843,17590.841557587,0
+CAC.US,D,20110401,000000,15.8087,16.4398,15.8087,16.3289,17818.063387253,0
+CAC.US,D,20110404,000000,16.3828,16.4427,16.2111,16.427,7796.8674466323,0
+CAC.US,D,20110405,000000,16.375,17.0158,16.375,16.9658,17423.736714246,0
+CAC.US,D,20110406,000000,16.9413,17.538,16.9413,17.4271,11544.499238153,0
+CAC.US,D,20110407,000000,17.4025,17.5095,17.0434,17.058,29677.412604628,0
+CAC.US,D,20110408,000000,17.2141,17.2269,16.5114,16.5182,13577.268521482,0
+CAC.US,D,20110411,000000,16.5182,16.5752,16.1875,16.2317,64545.264672552,0
+CAC.US,D,20110412,000000,16.2121,16.269,15.4976,15.5074,12445.235101041,0
+CAC.US,D,20110413,000000,15.6585,15.6801,15.3356,15.3582,59461.813066273,0
+CAC.US,D,20110414,000000,15.0756,15.3356,14.9922,15.2149,23481.287285369,0
+CAC.US,D,20110415,000000,15.1708,15.4044,15.1423,15.3013,35334.522910914,0
+CAC.US,D,20110418,000000,15.1757,15.4348,15.0275,15.2003,22109.804851604,0
+CAC.US,D,20110419,000000,15.2836,15.2836,15.0501,15.1187,9537.2032541137,0
+CAC.US,D,20110420,000000,15.3435,15.3435,15.0305,15.1187,14584.992241387,0
+CAC.US,D,20110421,000000,15.0805,15.2454,15.0137,15.0137,7507.4907666998,0
+CAC.US,D,20110425,000000,14.9706,15.0344,14.9146,15.0344,6840.0903253061,0
+CAC.US,D,20110426,000000,15.1551,15.2621,15.0393,15.2277,17125.189646569,0
+CAC.US,D,20110427,000000,15.3219,15.7989,15.2797,15.7145,25994.99245929,0
+CAC.US,D,20110428,000000,15.6271,15.7616,15.5162,15.7616,8861.6513569473,0
+CAC.US,D,20110429,000000,15.8077,16.1277,15.6233,16.1021,26884.520070491,0
+CAC.US,D,20110502,000000,16.06,16.06,15.848,15.8804,23704.433387147,0
+CAC.US,D,20110503,000000,15.9,15.9756,15.9,15.9147,7816.2271540925,0
+CAC.US,D,20110504,000000,15.9147,15.9246,15.6369,15.8087,51373.531075765,0
+CAC.US,D,20110505,000000,15.8391,16.0708,15.6997,15.8038,32334.787186543,0
+CAC.US,D,20110506,000000,15.8391,16.0923,15.8391,15.9362,26398.48952004,0
+CAC.US,D,20110509,000000,15.9147,15.9804,15.848,15.9804,9079.7027988683,0
+CAC.US,D,20110510,000000,16.0845,16.1689,15.9108,16.1513,36801.784950008,0
+CAC.US,D,20110511,000000,16.0796,16.1787,15.7518,15.9147,72684.493261639,0
+CAC.US,D,20110512,000000,15.7714,16.1611,15.6703,16.1611,49802.337975568,0
+CAC.US,D,20110513,000000,16.0845,16.1649,15.6233,15.6399,18393.759951203,0
+CAC.US,D,20110516,000000,15.3858,15.5643,15.2621,15.2621,21841.825743075,0
+CAC.US,D,20110517,000000,15.1463,15.2728,14.9922,15.0089,10158.751756786,0
+CAC.US,D,20110518,000000,15.0756,15.474,15.0756,15.4112,43123.238901774,0
+CAC.US,D,20110519,000000,15.528,15.5329,15.0981,15.2768,42900.092799995,0
+CAC.US,D,20110520,000000,15.0275,15.3818,15.0275,15.0442,53210.665420548,0
+CAC.US,D,20110523,000000,14.9618,15.1551,14.9618,15.0089,19508.471528126,0
+CAC.US,D,20110524,000000,15.1315,15.1375,14.7978,14.7978,28756.298102308,0
+CAC.US,D,20110525,000000,14.682,14.841,14.682,14.792,20194.212745009,0
+CAC.US,D,20110526,000000,14.7056,14.9146,14.6928,14.9146,10119.013409893,0
+CAC.US,D,20110527,000000,14.9018,14.9333,14.7596,14.9107,24912.886705457,0
+CAC.US,D,20110531,000000,14.9824,15.3416,14.9244,15.2778,51913.56502071,0
+CAC.US,D,20110601,000000,15.2375,15.2836,14.738,14.738,29172.022346717,0
+CAC.US,D,20110602,000000,14.8322,14.9971,14.8322,14.9706,14025.598588982,0
+CAC.US,D,20110603,000000,14.9196,15.0089,14.896,14.9146,29016.125755064,0
+CAC.US,D,20110606,000000,14.8872,14.9529,14.8272,14.8764,25459.034242232,0
+CAC.US,D,20110607,000000,14.9784,15.4692,14.9146,15.3347,15280.922777985,0
+CAC.US,D,20110608,000000,15.2473,15.3974,15.1825,15.1825,17496.080884229,0
+CAC.US,D,20110609,000000,15.1717,15.1825,15.0756,15.1021,17787.495428105,0
+CAC.US,D,20110610,000000,15.0236,15.0756,14.8234,14.8272,20388.828751583,0
+CAC.US,D,20110613,000000,14.8272,14.8578,14.682,14.682,10997.332769407,0
+CAC.US,D,20110614,000000,14.8272,14.8704,14.6869,14.8704,22912.723245219,0
+CAC.US,D,20110615,000000,14.8656,14.9971,14.4269,14.4269,24942.435732634,0
+CAC.US,D,20110616,000000,14.4455,14.7998,14.3592,14.6791,22127.126695121,0
+CAC.US,D,20110617,000000,14.789,14.9618,14.6183,14.9078,66121.552432607,0
+CAC.US,D,20110620,000000,14.792,15.1061,14.7743,15.0756,39815.785721982,0
+CAC.US,D,20110621,000000,15.1463,15.5545,15.0089,15.474,21629.887892983,0
+CAC.US,D,20110622,000000,15.371,15.5162,14.8656,14.8656,10969.821606174,0
+CAC.US,D,20110623,000000,14.7321,14.7321,14.319,14.7282,45938.547939286,0
+CAC.US,D,20110624,000000,14.7772,14.8802,14.4573,14.6565,73191.921383494,0
+CAC.US,D,20110627,000000,14.6301,15.4868,14.6301,15.474,40406.766265506,0
+CAC.US,D,20110628,000000,15.4564,15.474,15.1501,15.474,20013.861786037,0
+CAC.US,D,20110629,000000,15.5496,15.5496,15.1501,15.268,44172.738832515,0
+CAC.US,D,20110630,000000,15.3248,15.3298,15.2307,15.2915,16512.811531642,0
+CAC.US,D,20110701,000000,15.2778,15.425,15.1061,15.2925,35960.147141473,0
+CAC.US,D,20110705,000000,14.9814,15.1825,14.8106,15.1825,16055.311076396,0
+CAC.US,D,20110706,000000,15.0933,15.474,15.0933,15.4603,11963.280278477,0
+CAC.US,D,20110707,000000,15.5486,15.9736,15.5486,15.9176,11751.342428386,0
+CAC.US,D,20110708,000000,15.6369,15.8205,14.9912,15.7351,24423.799359092,0
+CAC.US,D,20110711,000000,15.6233,16.2857,15.5781,16.11,29422.67961173,0
+CAC.US,D,20110712,000000,16.11,16.1827,15.4868,15.6369,39158.574600304,0
+CAC.US,D,20110713,000000,15.7861,16.0502,15.3562,15.4868,24718.270698883,0
+CAC.US,D,20110714,000000,15.6007,15.8538,15.4024,15.4603,17000.879946034,0
+CAC.US,D,20110715,000000,15.4819,15.9128,15.2601,15.4544,23642.27853688,0
+CAC.US,D,20110718,000000,15.4603,15.4603,15.1061,15.2424,7913.0256913939,0
+CAC.US,D,20110719,000000,15.3504,15.3562,15.0393,15.3248,59938.673228979,0
+CAC.US,D,20110720,000000,15.2532,15.2532,15.0275,15.0353,5800.7797142809,0
+CAC.US,D,20110721,000000,15.0845,15.0845,14.791,14.9068,50611.369961013,0
+CAC.US,D,20110722,000000,14.9578,14.9578,14.7213,14.9529,20837.158819084,0
+CAC.US,D,20110725,000000,14.8106,14.8852,14.6997,14.791,13367.368535333,0
+CAC.US,D,20110726,000000,14.8694,14.8852,14.7448,14.839,20063.789452644,0
+CAC.US,D,20110727,000000,15.0275,15.0275,14.7164,14.7664,32556.914356351,0
+CAC.US,D,20110728,000000,14.791,15.0137,14.7262,15.0137,20888.105417664,0
+CAC.US,D,20110729,000000,14.839,15.0785,14.7056,15.0157,62674.505572707,0
+CAC.US,D,20110801,000000,15.0501,15.1669,14.947,15.1061,32873.802199516,0
+CAC.US,D,20110802,000000,15.0835,15.6615,14.9009,14.947,29656.015033224,0
+CAC.US,D,20110803,000000,14.8802,15.1207,14.8802,15.0599,26724.54775095,0
+CAC.US,D,20110804,000000,14.9234,15.0353,14.3866,14.3866,43652.06459503,0
+CAC.US,D,20110805,000000,14.5142,14.5593,14.158,14.2188,41582.613760724,0
+CAC.US,D,20110808,000000,14.1972,14.74,12.781,12.9626,59895.878086172,0
+CAC.US,D,20110809,000000,13.6093,14.7448,12.7859,14.3494,53642.692576503,0
+CAC.US,D,20110810,000000,13.1794,14.0873,13.149,13.2894,112863.01876551,0
+CAC.US,D,20110811,000000,13.3267,14.2954,13.3267,13.9607,39722.043980595,0
+CAC.US,D,20110812,000000,14.0873,14.0873,13.1157,13.152,21142.838410562,0
+CAC.US,D,20110815,000000,13.3139,13.4789,13.2423,13.3983,11350.90216355,0
+CAC.US,D,20110816,000000,13.3139,13.4268,12.9155,12.9891,28768.525285966,0
+CAC.US,D,20110817,000000,13.149,13.3836,13.149,13.1794,15185.143172656,0
+CAC.US,D,20110818,000000,12.6466,13.5201,12.6466,13.156,76105.047890278,0
+CAC.US,D,20110819,000000,12.8791,13.2482,12.8791,12.9979,28318.157354523,0
+CAC.US,D,20110822,000000,13.4709,13.4709,12.9233,12.9999,14168.249065005,0
+CAC.US,D,20110823,000000,12.9381,13.5937,12.6976,13.5259,33619.660402723,0
+CAC.US,D,20110824,000000,13.205,13.9872,13.205,13.9038,54221.445936368,0
+CAC.US,D,20110825,000000,14.0569,14.0569,13.097,13.1794,44912.483443891,0
+CAC.US,D,20110826,000000,13.097,13.7192,13.097,13.5848,17573.51971407,0
+CAC.US,D,20110829,000000,13.6996,14.0157,13.6005,14.0157,22218.830572565,0
+CAC.US,D,20110830,000000,13.9136,13.9136,13.4995,13.7938,16924.460048165,0
+CAC.US,D,20110831,000000,13.0509,14.0107,13.0509,13.206,23148.096530657,0
+CAC.US,D,20110901,000000,13.1668,13.4543,12.8841,12.9381,76076.517795074,0
+CAC.US,D,20110902,000000,12.8576,12.9705,12.5366,12.5366,63081.059429373,0
+CAC.US,D,20110906,000000,12.4395,12.8889,12.1098,12.5602,23864.405706687,0
+CAC.US,D,20110907,000000,12.7977,13.254,12.7879,12.9115,64323.137502744,0
+CAC.US,D,20110908,000000,12.7594,12.8871,12.7594,12.7977,25149.278922867,0
+CAC.US,D,20110909,000000,12.8124,12.8301,12.6829,12.7438,41153.643400684,0
+CAC.US,D,20110912,000000,12.5651,13.1344,12.5651,13.0578,42117.55304581,0
+CAC.US,D,20110913,000000,13.0814,13.2894,12.9263,13.261,18444.706549783,0
+CAC.US,D,20110914,000000,13.3738,13.4347,13.254,13.4229,38844.743553053,0
+CAC.US,D,20110915,000000,13.4573,13.4573,13.2796,13.4268,9663.5508185913,0
+CAC.US,D,20110916,000000,13.4789,13.4789,13.2648,13.3836,55854.793886832,0
+CAC.US,D,20110919,000000,13.5799,13.6358,13.208,13.208,17646.882816025,0
+CAC.US,D,20110920,000000,13.2845,13.2845,12.6162,12.6162,16822.566851006,0
+CAC.US,D,20110921,000000,12.6976,12.8262,11.7721,11.8409,33321.113335046,0
+CAC.US,D,20110922,000000,11.5434,12.4003,11.5434,11.8281,61159.353730947,0
+CAC.US,D,20110923,000000,11.884,12.2295,11.8271,12.044,16336.536300556,0
+CAC.US,D,20110926,000000,12.2138,12.5288,12.2138,12.4787,13440.731637288,0
+CAC.US,D,20110927,000000,13.1304,13.149,12.628,13.0146,40034.856095874,0
+CAC.US,D,20110928,000000,13.0352,13.1726,12.7634,12.8889,34150.523959923,0
+CAC.US,D,20110929,000000,12.8939,13.1854,12.7722,12.9155,16114.409130749,0
+CAC.US,D,20110930,000000,12.7908,13.0941,12.731,12.785,33948.775429547,0
+CAC.US,D,20111003,000000,12.6692,13.2648,12.1146,12.1146,47310.03037305,0
+CAC.US,D,20111004,000000,12.101,13.4249,12.101,13.3365,67853.736784316,0
+CAC.US,D,20111005,000000,13.2344,13.63,13.1658,13.6074,13495.753963754,0
+CAC.US,D,20111006,000000,13.6074,13.7506,13.5377,13.7016,37708.634404726,0
+CAC.US,D,20111007,000000,13.5927,13.5927,13.1196,13.205,37021.874255872,0
+CAC.US,D,20111010,000000,13.3993,13.8135,13.205,13.8017,30207.257229856,0
+CAC.US,D,20111011,000000,13.626,13.8792,13.626,13.8017,23735.001346295,0
+CAC.US,D,20111012,000000,13.8949,13.8949,13.7056,13.7604,34254.455021025,0
+CAC.US,D,20111013,000000,13.7104,13.7938,13.6221,13.788,10158.751756786,0
+CAC.US,D,20111014,000000,13.8792,14.0087,13.626,13.9961,26759.191437985,0
+CAC.US,D,20111017,000000,13.8223,13.8272,13.3238,13.3542,22390.011143792,0
+CAC.US,D,20111018,000000,13.6133,13.9725,13.3542,13.9254,45768.386300029,0
+CAC.US,D,20111019,000000,13.7448,13.9254,13.4739,13.573,16650.367347807,0
+CAC.US,D,20111020,000000,13.6192,13.8626,13.3807,13.7506,10848.568701554,0
+CAC.US,D,20111021,000000,14.0637,14.0637,13.5505,13.7398,30113.51548847,0
+CAC.US,D,20111024,000000,13.6133,14.0177,13.3925,14.0177,26349.580785404,0
+CAC.US,D,20111025,000000,13.5259,14.0039,13.3532,13.4367,20994.074342709,0
+CAC.US,D,20111026,000000,13.9215,14.0903,13.262,13.7056,30192.992182254,0
+CAC.US,D,20111027,000000,14.2041,14.4455,14.0509,14.4426,80822.702918755,0
+CAC.US,D,20111028,000000,14.3307,14.3768,14.1658,14.3729,32348.033302174,0
+CAC.US,D,20111031,000000,14.1962,14.3847,14.0401,14.0599,24035.586277916,0
+CAC.US,D,20111101,000000,13.6221,13.9381,13.2708,13.3865,38274.141648961,0
+CAC.US,D,20111102,000000,13.6044,14.1609,13.5829,13.9352,21208.050056744,0
+CAC.US,D,20111103,000000,13.9303,14.4229,13.736,14.3906,36466.556331355,0
+CAC.US,D,20111104,000000,14.2296,14.2296,13.9999,14.157,12870.129733195,0
+CAC.US,D,20111107,000000,14.0293,14.3228,13.8017,14.0451,7287.4014608356,0
+CAC.US,D,20111108,000000,14.0853,14.368,13.8488,14.2708,26196.740989665,0
+CAC.US,D,20111109,000000,14.2552,14.2552,13.3267,13.3434,41930.069563037,0
+CAC.US,D,20111110,000000,13.5769,13.7016,13.4415,13.679,12428.932189495,0
+CAC.US,D,20111111,000000,13.8576,14.0903,13.788,14.0755,24025.3969582,0
+CAC.US,D,20111114,000000,13.9783,13.9891,13.365,13.626,31367.820745502,0
+CAC.US,D,20111115,000000,13.5583,14.102,13.5583,14.0706,13555.870950078,0
+CAC.US,D,20111116,000000,13.9843,14.0333,13.6133,13.6633,21057.248124948,0
+CAC.US,D,20111117,000000,13.7144,13.8488,13.4287,13.4681,40426.125972966,0
+CAC.US,D,20111118,000000,13.4915,13.6133,13.0519,13.2,29595.8980469,0
+CAC.US,D,20111121,000000,13.0029,13.102,12.835,12.8399,36175.141787479,0
+CAC.US,D,20111122,000000,12.8871,12.9577,12.6692,12.674,23382.450884124,0
+CAC.US,D,20111123,000000,12.6044,12.6044,12.2089,12.3689,48604.073976974,0
+CAC.US,D,20111125,000000,12.3914,12.7339,12.2236,12.2756,22461.336381803,0
+CAC.US,D,20111128,000000,12.6524,13.208,12.6466,13.1196,47893.878392773,0
+CAC.US,D,20111129,000000,13.148,13.2286,12.8281,13.0961,44450.907260759,0
+CAC.US,D,20111130,000000,13.0588,14.0716,13.0588,14.0401,152702.23992284,0
+CAC.US,D,20111201,000000,13.9057,14.3886,13.7016,14.1373,83622.727976694,0
+CAC.US,D,20111202,000000,14.311,14.4318,13.9999,14.3964,23831.799883597,0
+CAC.US,D,20111205,000000,14.5849,14.9804,14.4965,14.734,62354.560933627,0
+CAC.US,D,20111206,000000,14.7203,14.7292,14.4494,14.6879,30416.138284033,0
+CAC.US,D,20111207,000000,14.5623,14.7007,14.2208,14.5475,54200.048364965,0
+CAC.US,D,20111208,000000,14.4406,14.4671,13.9823,13.9999,33859.109416047,0
+CAC.US,D,20111209,000000,14.1501,14.6261,14.0343,14.6261,36680.532045389,0
+CAC.US,D,20111212,000000,14.6104,14.6104,14.1707,14.3611,21106.156859584,0
+CAC.US,D,20111213,000000,14.4671,14.5113,13.9371,13.9617,30680.041664676,0
+CAC.US,D,20111214,000000,13.9107,14.84,13.8204,14.6811,44634.315015646,0
+CAC.US,D,20111215,000000,14.6968,14.9313,14.5711,14.9176,39822.918245783,0
+CAC.US,D,20111216,000000,14.9804,15.1777,14.9598,15.1717,73603.569900017,0
+CAC.US,D,20111219,000000,15.3504,15.4348,15.1051,15.1079,52311.967421602,0
+CAC.US,D,20111220,000000,15.4622,15.8882,15.4466,15.8578,56030.050185947,0
+CAC.US,D,20111221,000000,15.7597,15.8676,15.4162,15.7881,21629.887892983,0
+CAC.US,D,20111222,000000,15.7881,15.9226,15.7881,15.9226,11265.311877936,0
+CAC.US,D,20111223,000000,15.9618,16.0845,15.7371,15.955,22319.704837753,0
+CAC.US,D,20111227,000000,15.954,16.1747,15.8234,15.9588,6438.6311284983,0
+CAC.US,D,20111228,000000,15.954,15.954,15.368,15.427,35473.09765905,0
+CAC.US,D,20111229,000000,15.5369,15.7783,15.3121,15.7635,28810.301496802,0
+CAC.US,D,20111230,000000,15.8234,15.8509,15.5633,15.7105,28223.396681164,0
+CAC.US,D,20120103,000000,16.4025,16.8294,16.0855,16.7499,27574.337015259,0
+CAC.US,D,20120104,000000,16.586,16.6802,16.2935,16.6144,26335.315737802,0
+CAC.US,D,20120105,000000,16.3093,16.5438,15.9972,16.2003,18279.639570385,0
+CAC.US,D,20120106,000000,16.2375,16.2375,15.6899,16.0286,28223.396681164,0
+CAC.US,D,20120109,000000,16.0286,16.1719,15.95,16.0315,39252.316341691,0
+CAC.US,D,20120110,000000,16.0286,16.4898,15.8882,16.3033,44541.592206231,0
+CAC.US,D,20120111,000000,16.2259,16.4976,16.1021,16.481,41925.993835151,0
+CAC.US,D,20120112,000000,16.481,16.481,16.2661,16.3995,15345.115492196,0
+CAC.US,D,20120113,000000,16.1021,16.4025,16.058,16.0845,18441.649753868,0
+CAC.US,D,20120117,000000,16.2169,16.2169,15.3474,15.902,22959.594115913,0
+CAC.US,D,20120118,000000,15.6772,16.1905,15.6419,16.1905,24266.883835467,0
+CAC.US,D,20120119,000000,16.0138,16.1385,15.9402,15.9716,13712.786473703,0
+CAC.US,D,20120120,000000,15.9402,16.4074,15.9402,16.3141,26914.069097666,0
+CAC.US,D,20120123,000000,16.4976,16.4976,15.9972,16.3563,24221.031896745,0
+CAC.US,D,20120124,000000,16.3289,16.6096,16.3141,16.5978,18023.887645515,0
+CAC.US,D,20120125,000000,16.6184,16.9854,16.6184,16.8922,19067.273984426,0
+CAC.US,D,20120126,000000,16.9197,16.9246,16.7057,16.8441,18575.129842147,0
+CAC.US,D,20120127,000000,16.851,16.9854,16.7107,16.9854,12182.35065237,0
+CAC.US,D,20120130,000000,16.9894,17.0256,16.7783,16.9148,16452.694545318,0
+CAC.US,D,20120131,000000,17.1022,17.1022,16.6086,16.7155,31880.343527212,0
+CAC.US,D,20120201,000000,16.6233,17.4722,16.6233,17.4035,29558.197563952,0
+CAC.US,D,20120202,000000,17.3603,17.5556,17.2435,17.4075,21263.07238321,0
+CAC.US,D,20120203,000000,17.5596,18.2956,17.4496,18.0807,31040.743582619,0
+CAC.US,D,20120206,000000,18.014,18.014,17.587,17.7352,24704.005651281,0
+CAC.US,D,20120207,000000,17.7303,17.9021,17.3751,17.5134,18939.907487977,0
+CAC.US,D,20120208,000000,17.1611,17.6312,17.117,17.5134,15368.550927543,0
+CAC.US,D,20120209,000000,17.6852,17.6852,17.2063,17.2387,8122.9256775421,0
+CAC.US,D,20120210,000000,16.9148,17.2308,16.3603,16.4751,48370.73855548,0
+CAC.US,D,20120213,000000,16.5791,16.7313,16.5752,16.6233,4733.9579400227,0
+CAC.US,D,20120214,000000,17.2769,17.2769,16.3828,16.3887,7446.3548484042,0
+CAC.US,D,20120215,000000,16.2327,16.5408,16.0188,16.0698,27365.455961082,0
+CAC.US,D,20120216,000000,16.0698,17.3888,16.0698,17.1454,12105.9307545,0
+CAC.US,D,20120217,000000,17.1572,17.2308,16.9638,17.0256,17586.765829701,0
+CAC.US,D,20120221,000000,17.1454,17.166,16.6576,17.0198,45734.761544968,0
+CAC.US,D,20120222,000000,16.9413,17.0394,16.9413,16.9482,19191.58368496,0
+CAC.US,D,20120223,000000,16.9148,17.3663,16.9148,17.3663,13256.304950429,0
+CAC.US,D,20120224,000000,17.4035,17.4251,17.2249,17.2681,7484.0553313531,0
+CAC.US,D,20120227,000000,17.0776,17.3809,17.0492,17.3809,5444.1535242232,0
+CAC.US,D,20120228,000000,17.3977,17.4634,17.2819,17.3564,7571.6834809101,0
+CAC.US,D,20120229,000000,17.3269,17.4133,17.0276,17.1552,28837.812660035,0
+CAC.US,D,20120301,000000,17.1905,17.3427,16.7843,16.8873,15024.151921144,0
+CAC.US,D,20120302,000000,17.008,17.008,15.6841,15.7597,34989.104972544,0
+CAC.US,D,20120305,000000,15.7685,15.8166,15.6419,15.7685,14234.479643159,0
+CAC.US,D,20120306,000000,15.7175,15.8548,15.3553,15.4819,24912.886705457,0
+CAC.US,D,20120307,000000,15.5074,15.8666,15.4819,15.8666,11937.806979188,0
+CAC.US,D,20120308,000000,16.3259,16.3259,15.6673,15.9658,10502.131831212,0
+CAC.US,D,20120309,000000,15.9226,16.4074,15.9226,16.3995,17377.884775524,0
+CAC.US,D,20120312,000000,16.4025,16.7627,16.4025,16.6527,8477.5140036566,0
+CAC.US,D,20120313,000000,16.9099,17.4722,16.6429,17.4673,18068.720652265,0
+CAC.US,D,20120314,000000,17.3603,17.4722,17.3083,17.3603,10376.803198706,0
+CAC.US,D,20120315,000000,17.1611,17.4634,17.1297,17.4075,9450.5940365283,0
+CAC.US,D,20120316,000000,17.5007,17.5007,16.9413,17.2387,50526.79860737,0
+CAC.US,D,20120319,000000,17.3475,18.0748,17.2161,17.8029,15116.874730559,0
+CAC.US,D,20120320,000000,17.4771,17.5556,17.3663,17.539,14944.675227359,0
+CAC.US,D,20120321,000000,17.593,17.6714,17.2308,17.483,14577.859717586,0
+CAC.US,D,20120322,000000,17.2013,17.2769,16.4182,16.4594,16966.236259,0
+CAC.US,D,20120323,000000,16.5164,16.9874,16.1071,16.9815,30808.427093097,0
+CAC.US,D,20120326,000000,17.2573,18.1582,16.9796,18.0434,20781.117560646,0
+CAC.US,D,20120327,000000,17.5301,17.96,17.5301,17.8511,14652.241751512,0
+CAC.US,D,20120328,000000,17.6577,17.8559,17.1905,17.7244,44070.845635356,0
+CAC.US,D,20120329,000000,17.5596,17.6116,17.3711,17.5596,10901.553164077,0
+CAC.US,D,20120330,000000,17.642,17.7813,17.01,17.06,25087.124072599,0
+CAC.US,D,20120402,000000,16.7961,17.2043,16.4976,17.0168,32145.265839826,0
+CAC.US,D,20120403,000000,16.5693,16.7735,16.5379,16.5379,32770.890070386,0
+CAC.US,D,20120404,000000,16.3848,16.4044,16.2297,16.2327,23652.467856596,0
+CAC.US,D,20120405,000000,16.1218,16.4516,16.1218,16.2121,4949.9715180005,0
+CAC.US,D,20120409,000000,15.7645,15.7783,15.5899,15.5947,40178.525503869,0
+CAC.US,D,20120410,000000,15.5947,15.6949,14.8626,14.9637,44517.137838913,0
+CAC.US,D,20120411,000000,15.1895,15.6065,15.1895,15.5162,33965.078341092,0
+CAC.US,D,20120412,000000,15.4486,15.8744,15.3356,15.6389,32957.354621187,0
+CAC.US,D,20120413,000000,15.583,15.583,15.266,15.266,27121.931219871,0
+CAC.US,D,20120416,000000,15.3896,15.7645,15.3219,15.4074,11481.325455913,0
+CAC.US,D,20120417,000000,15.6125,16.0865,15.4819,15.948,41408.376393582,0
+CAC.US,D,20120418,000000,15.896,16.2169,15.6615,15.7645,32355.165825975,0
+CAC.US,D,20120419,000000,15.8744,16.0276,15.5869,15.6173,25100.37018823,0
+CAC.US,D,20120420,000000,16.0786,16.4152,15.8862,16.2327,36404.401481087,0
+CAC.US,D,20120423,000000,15.9618,16.2297,15.5162,15.5614,36611.24467132,0
+CAC.US,D,20120424,000000,15.6233,16.1169,15.6125,16.0629,18654.606535931,0
+CAC.US,D,20120425,000000,16.3053,16.4202,16.1532,16.3848,15873.941185453,0
+CAC.US,D,20120426,000000,16.3102,16.3612,16.0629,16.2739,24181.293549854,0
+CAC.US,D,20120427,000000,16.3662,16.8687,16.32,16.7961,38625.67317916,0
+CAC.US,D,20120430,000000,16.7961,16.7961,15.7175,15.9108,37029.006779673,0
+CAC.US,D,20120501,000000,15.9844,16.32,15.4044,15.4074,57689.890367672,0
+CAC.US,D,20120502,000000,15.4112,15.7989,15.4112,15.5899,27297.187518986,0
+CAC.US,D,20120503,000000,15.6419,15.7489,15.4819,15.5565,36327.981583218,0
+CAC.US,D,20120504,000000,15.5162,15.7597,15.1895,15.1895,46062.85763982,0
+CAC.US,D,20120507,000000,15.2091,15.9,15.2091,15.795,18105.402203242,0
+CAC.US,D,20120508,000000,15.5781,16.3573,15.2994,16.3004,28349.744245642,0
+CAC.US,D,20120509,000000,15.9912,16.1385,15.8087,16.0394,37073.839786423,0
+CAC.US,D,20120510,000000,16.1473,16.2435,15.8401,15.9618,15598.829553123,0
+CAC.US,D,20120511,000000,15.7989,16.0865,15.6615,15.7645,23202.099925152,0
+CAC.US,D,20120514,000000,15.5192,15.7645,15.2552,15.5457,39851.448340987,0
+CAC.US,D,20120515,000000,15.5516,15.7547,15.3219,15.6007,10827.171130151,0
+CAC.US,D,20120516,000000,15.6507,15.7704,15.5025,15.5565,13011.761277247,0
+CAC.US,D,20120517,000000,15.427,15.7361,15.4074,15.5869,16935.668299853,0
+CAC.US,D,20120518,000000,15.5565,15.9206,15.5516,15.5781,51135.100994412,0
+CAC.US,D,20120521,000000,15.6173,16.0305,15.5614,15.9156,16973.368782802,0
+CAC.US,D,20120522,000000,15.8499,16.2621,15.6007,15.6949,13305.213685065,0
+CAC.US,D,20120523,000000,15.5781,15.7253,15.4074,15.6673,21712.421382683,0
+CAC.US,D,20120524,000000,15.5162,15.7842,15.3642,15.3642,9916.2459475464,0
+CAC.US,D,20120525,000000,15.5516,15.9255,15.5516,15.7597,14837.687370343,0
+CAC.US,D,20120529,000000,15.9,15.9108,15.6615,15.896,10250.455634229,0
+CAC.US,D,20120530,000000,15.6615,15.845,15.5457,15.6557,22395.10580365,0
+CAC.US,D,20120531,000000,15.6557,15.8205,15.529,15.7743,35539.328237205,0
+CAC.US,D,20120601,000000,15.3553,15.7989,15.3553,15.6557,31963.895948883,0
+CAC.US,D,20120604,000000,15.7783,16.163,15.7253,16.0629,21803.106328154,0
+CAC.US,D,20120605,000000,16.057,16.4437,15.9068,16.0374,43100.822398398,0
+CAC.US,D,20120606,000000,16.1709,16.5398,16.0099,16.5271,11550.612829982,0
+CAC.US,D,20120607,000000,16.8049,16.8922,16.1905,16.3357,44292.972805163,0
+CAC.US,D,20120608,000000,16.1473,16.3259,16.058,16.268,14298.67235737,0
+CAC.US,D,20120611,000000,16.4005,16.4005,15.9206,15.9206,20403.093799185,0
+CAC.US,D,20120612,000000,16.002,16.2533,15.6467,16.1021,24888.432338139,0
+CAC.US,D,20120613,000000,16.1277,16.4624,15.9,15.9,20036.278289411,0
+CAC.US,D,20120614,000000,15.9746,16.3004,15.8862,16.3004,11763.569612046,0
+CAC.US,D,20120615,000000,16.2229,16.7303,15.9746,16.5693,59595.293154551,0
+CAC.US,D,20120618,000000,16.5164,16.7901,16.2229,16.3573,17159.833333603,0
+CAC.US,D,20120619,000000,16.4202,16.9383,16.4152,16.9383,27021.056954684,0
+CAC.US,D,20120620,000000,16.9511,17.0973,16.6419,16.7961,33047.020634687,0
+CAC.US,D,20120621,000000,16.8097,17.0276,16.4976,16.6351,31981.2177924,0
+CAC.US,D,20120622,000000,16.7077,16.904,16.5752,16.7763,68433.509076153,0
+CAC.US,D,20120625,000000,16.7627,17.013,16.5644,16.9167,43570.550037303,0
+CAC.US,D,20120626,000000,16.7843,16.9383,16.7008,16.7675,33702.193892422,0
+CAC.US,D,20120627,000000,16.8785,17.0748,16.7627,17.0168,12294.433169245,0
+CAC.US,D,20120628,000000,16.9874,17.4447,16.8735,17.3564,26085.677404761,0
+CAC.US,D,20120629,000000,17.5674,18.0081,17.2877,17.9177,33488.218178387,0
+CAC.US,D,20120702,000000,17.9551,18.9208,17.3839,18.9208,41996.300141191,0
+CAC.US,D,20120703,000000,18.9414,19.5401,18.7264,19.4419,16528.095511215,0
+CAC.US,D,20120705,000000,19.0867,19.3134,18.9531,19.0209,22796.565000458,0
+CAC.US,D,20120706,000000,18.7686,18.9414,18.5694,18.5969,9743.0275123756,0
+CAC.US,D,20120709,000000,18.4105,18.5449,18.2554,18.5165,4478.2060151527,0
+CAC.US,D,20120710,000000,18.5302,18.6038,18.3221,18.5606,14304.785949199,0
+CAC.US,D,20120711,000000,18.5655,19.0906,18.2888,18.9709,14942.637363417,0
+CAC.US,D,20120712,000000,18.7922,19.1122,18.7922,18.9709,24058.00278129,0
+CAC.US,D,20120713,000000,18.9993,19.914,18.8099,18.9649,181253.73269886,0
+CAC.US,D,20120716,000000,18.8099,18.9649,18.8099,18.8354,7105.0126379204,0
+CAC.US,D,20120717,000000,19.0601,19.383,18.9885,19.2152,29671.299012798,0
+CAC.US,D,20120718,000000,19.121,19.2682,18.9483,19.1986,10165.884280587,0
+CAC.US,D,20120719,000000,19.1936,19.2888,18.8354,18.8354,8649.7135068559,0
+CAC.US,D,20120720,000000,18.7334,18.7334,17.9717,17.9885,22730.334422304,0
+CAC.US,D,20120723,000000,17.6734,17.6734,17.2897,17.3437,23415.056707215,0
+CAC.US,D,20120724,000000,17.43,17.43,16.744,16.8215,26147.832255029,0
+CAC.US,D,20120725,000000,16.904,17.8815,16.8176,17.1562,14345.543228063,0
+CAC.US,D,20120726,000000,17.6174,17.7372,17.1758,17.6038,14373.054391296,0
+CAC.US,D,20120727,000000,17.6832,18.2652,17.3495,18.1956,16595.345021341,0
+CAC.US,D,20120730,000000,18.0826,18.224,16.9972,17.4712,22508.207252497,0
+CAC.US,D,20120731,000000,17.5193,17.8657,17.4712,17.7647,21385.344219801,0
+CAC.US,D,20120801,000000,17.8883,17.8883,16.9158,16.9158,35042.089435066,0
+CAC.US,D,20120802,000000,16.6537,16.9914,16.6537,16.6822,21610.528185524,0
+CAC.US,D,20120803,000000,16.8579,17.6832,16.8579,17.6371,21531.051491739,0
+CAC.US,D,20120806,000000,17.6038,17.6636,17.3241,17.6548,13960.3869428,0
+CAC.US,D,20120807,000000,17.6685,17.6764,17.2396,17.6587,19634.819092604,0
+CAC.US,D,20120808,000000,17.4634,17.9139,17.0168,17.2004,18050.379876776,0
+CAC.US,D,20120809,000000,17.2004,17.3623,17.165,17.2631,8951.3173704475,0
+CAC.US,D,20120810,000000,17.2985,17.2985,16.9374,17.0168,9068.4945471808,0
+CAC.US,D,20120813,000000,17.0306,17.2063,16.638,17.0022,12489.04917582,0
+CAC.US,D,20120814,000000,17.0364,17.111,16.7401,16.8677,5486.9486670302,0
+CAC.US,D,20120815,000000,16.8579,17.2308,16.8579,17.2308,10667.198810611,0
+CAC.US,D,20120816,000000,17.2249,17.8755,17.0856,17.7431,14608.427676734,0
+CAC.US,D,20120817,000000,17.6764,18.3427,17.6538,18.2132,22410.389783224,0
+CAC.US,D,20120820,000000,18.066,18.2004,17.7215,18.1072,10434.882321087,0
+CAC.US,D,20120821,000000,18.2063,18.5734,18.2063,18.2092,15027.208717058,0
+CAC.US,D,20120822,000000,18.2888,18.2888,17.8343,17.9079,3207.5978465758,0
+CAC.US,D,20120823,000000,17.9139,17.96,17.5301,17.5301,9599.3581043809,0
+CAC.US,D,20120824,000000,17.4634,17.8167,17.4634,17.801,4522.0200899313,0
+CAC.US,D,20120827,000000,17.9403,18.224,17.7902,18.0444,7057.1228352555,0
+CAC.US,D,20120828,000000,18.0306,18.4233,17.8305,18.3721,22696.709667242,0
+CAC.US,D,20120829,000000,18.2848,18.592,18.224,18.4409,13700.559290044,0
+CAC.US,D,20120830,000000,18.174,18.174,17.8059,17.8059,3518.3720979118,0
+CAC.US,D,20120831,000000,18.0306,18.4017,17.9031,18.1838,9440.4047168123,0
+CAC.US,D,20120904,000000,18.2917,18.3182,17.9619,18.174,20715.905914464,0
+CAC.US,D,20120905,000000,18.3721,18.4703,18.2004,18.3378,27768.953021834,0
+CAC.US,D,20120906,000000,18.5557,18.592,18.224,18.592,35082.84671393,0
+CAC.US,D,20120907,000000,18.6804,18.6804,18.3015,18.4457,22349.253864928,0
+CAC.US,D,20120910,000000,18.3614,18.4105,17.8265,17.9835,24673.437692133,0
+CAC.US,D,20120911,000000,18.0964,18.1023,17.9355,18.0179,9449.5751045567,0
+CAC.US,D,20120912,000000,17.9355,18.0826,17.4653,17.7431,40233.547830335,0
+CAC.US,D,20120913,000000,17.6872,18.5694,17.6332,18.3967,29659.071829139,0
+CAC.US,D,20120914,000000,18.3781,18.6922,17.7372,18.3467,42515.955446704,0
+CAC.US,D,20120917,000000,18.0002,18.224,17.96,18.2004,15832.164974617,0
+CAC.US,D,20120918,000000,18.2004,18.224,18.0826,18.1896,19067.273984426,0
+CAC.US,D,20120919,000000,18.3015,18.3015,17.8883,17.9355,33780.651654234,0
+CAC.US,D,20120920,000000,17.6086,17.9031,17.539,17.7215,9745.0653763187,0
+CAC.US,D,20120921,000000,18.0718,18.8658,17.7215,18.3329,64433.182155677,0
+CAC.US,D,20120924,000000,18.2092,18.4791,18.0718,18.3937,31041.762514592,0
+CAC.US,D,20120925,000000,18.4791,18.4791,18.0964,18.0964,29315.691754712,0
+CAC.US,D,20120926,000000,18.2888,18.8148,18.2888,18.4457,28386.425796619,0
+CAC.US,D,20120927,000000,18.4703,18.4703,18.2004,18.3889,18107.440067185,0
+CAC.US,D,20120928,000000,18.2397,18.4645,18.2191,18.2446,27976.815144038,0
+CAC.US,D,20121001,000000,18.4105,18.4105,18.2505,18.4017,19665.387051752,0
+CAC.US,D,20121002,000000,18.4615,18.7981,18.3967,18.7628,41220.892910809,0
+CAC.US,D,20121003,000000,18.6176,18.7569,18.2613,18.5351,40130.635701204,0
+CAC.US,D,20121004,000000,18.5655,18.6774,18.3467,18.5213,53563.215882719,0
+CAC.US,D,20121005,000000,18.5802,18.8266,18.4457,18.5969,19380.086099705,0
+CAC.US,D,20121008,000000,18.5007,18.6077,18.3721,18.3721,46772.034292049,0
+CAC.US,D,20121009,000000,18.4517,18.6176,18.3839,18.5655,52365.970816097,0
+CAC.US,D,20121010,000000,18.5655,18.645,18.4457,18.5655,54083.890120203,0
+CAC.US,D,20121011,000000,18.7824,18.9503,18.642,18.7442,22696.709667242,0
+CAC.US,D,20121012,000000,18.6734,18.7756,18.5253,18.5253,44286.859213333,0
+CAC.US,D,20121015,000000,18.5351,18.696,18.4311,18.5204,45967.078034491,0
+CAC.US,D,20121016,000000,18.5891,18.592,18.3506,18.4703,48075.248283718,0
+CAC.US,D,20121017,000000,18.4556,18.6578,18.4517,18.5694,36035.54810737,0
+CAC.US,D,20121018,000000,18.5694,18.6734,17.4035,17.4791,31115.125616546,0
+CAC.US,D,20121019,000000,17.4192,17.537,16.7979,17.0414,44312.332512623,0
+CAC.US,D,20121022,000000,17.011,17.2318,16.9864,16.9864,8633.4105953104,0
+CAC.US,D,20121023,000000,16.8117,17.0364,16.3622,16.7685,39683.324565675,0
+CAC.US,D,20121024,000000,16.6213,16.8117,16.48,16.7205,18415.157522607,0
+CAC.US,D,20121025,000000,16.8471,17.1562,16.8078,17.0973,26821.346288252,0
+CAC.US,D,20121026,000000,17.1513,17.1699,16.7519,17.007,23520.006700289,0
+CAC.US,D,20121031,000000,17.1758,17.4339,16.8167,17.3053,22641.687340775,0
+CAC.US,D,20121101,000000,17.3299,17.5625,16.9089,17.1827,20788.250084448,0
+CAC.US,D,20121102,000000,17.3053,17.3053,16.7342,16.8353,27979.871939953,0
+CAC.US,D,20121105,000000,16.8667,17.5625,16.8667,17.4791,20877.916097948,0
+CAC.US,D,20121106,000000,17.5988,17.801,17.4987,17.7205,9569.8090772047,0
+CAC.US,D,20121107,000000,17.5625,17.5694,17.3515,17.3515,27647.700117214,0
+CAC.US,D,20121108,000000,17.0856,17.3251,16.7342,16.7342,16568.852790079,0
+CAC.US,D,20121109,000000,16.7342,17.1964,16.7342,16.9914,8793.3829148506,0
+CAC.US,D,20121112,000000,16.8539,17.1072,16.8353,16.8569,10179.130396218,0
+CAC.US,D,20121113,000000,16.7685,17.117,16.6459,16.7097,35412.980672727,0
+CAC.US,D,20121114,000000,16.7057,16.7057,15.7125,15.7125,14152.965085432,0
+CAC.US,D,20121115,000000,16.1983,17.3515,15.2709,15.419,27414.364695719,0
+CAC.US,D,20121116,000000,15.4662,15.8588,15.3916,15.6173,31867.097411582,0
+CAC.US,D,20121119,000000,15.8352,16.0884,15.4514,15.9578,33681.81525299,0
+CAC.US,D,20121120,000000,16.0226,16.0884,15.844,15.9962,30214.389753658,0
+CAC.US,D,20121121,000000,15.9658,16.641,15.9658,16.5624,10613.195416116,0
+CAC.US,D,20121123,000000,16.6508,16.6861,16.4486,16.5772,14240.593234989,0
+CAC.US,D,20121126,000000,16.4976,17.0954,16.4692,16.8392,10432.844457145,0
+CAC.US,D,20121127,000000,16.7097,16.8313,16.6125,16.6459,12939.417107264,0
+CAC.US,D,20121128,000000,16.5144,16.8569,16.2101,16.8569,11724.850197125,0
+CAC.US,D,20121129,000000,16.7469,17.1699,16.6959,17.0856,11377.394394811,0
+CAC.US,D,20121130,000000,17.1562,17.3799,16.7313,17.2013,59242.742692381,0
+CAC.US,D,20121203,000000,17.3878,17.4644,16.7577,17.3741,11072.733735305,0
+CAC.US,D,20121204,000000,17.2269,17.5321,17.2269,17.4339,8243.1596501902,0
+CAC.US,D,20121205,000000,17.4987,17.7372,17.4987,17.5762,12294.433169245,0
+CAC.US,D,20121206,000000,17.485,17.8423,17.3201,17.6538,6332.6622034526,0
+CAC.US,D,20121207,000000,17.5292,17.5292,17.2455,17.3643,20422.453506646,0
+CAC.US,D,20121210,000000,17.4506,17.485,16.64,17.2847,28454.694238716,0
+CAC.US,D,20121211,000000,17.5792,17.7264,17.2907,17.5762,56999.054490932,0
+CAC.US,D,20121212,000000,17.429,17.429,16.7097,16.8353,13000.55302556,0
+CAC.US,D,20121213,000000,16.8078,16.9766,16.4378,16.7057,52969.17854328,0
+CAC.US,D,20121214,000000,16.6684,16.7685,16.3612,16.7342,18442.66868584,0
+CAC.US,D,20121217,000000,16.6252,16.8471,16.5899,16.7205,9778.6901313813,0
+CAC.US,D,20121218,000000,16.3711,17.4447,16.3711,17.2543,40298.759476517,0
+CAC.US,D,20121219,000000,17.3143,17.3143,16.7008,16.8471,28753.241306393,0
+CAC.US,D,20121220,000000,16.7979,17.0218,16.375,16.9472,34038.441443047,0
+CAC.US,D,20121221,000000,16.3809,17.057,16.3809,16.9638,109167.35250454,0
+CAC.US,D,20121224,000000,16.9295,17.2907,16.6792,16.8569,9123.5168736468,0
+CAC.US,D,20121226,000000,16.9472,17.1866,16.4692,16.6125,15863.751865737,0
+CAC.US,D,20121227,000000,16.6606,16.9364,16.4437,16.7745,51536.56019122,0
+CAC.US,D,20121228,000000,16.7469,16.8618,16.535,16.535,28161.241830896,0
+CAC.US,D,20121231,000000,16.6076,16.8471,16.1365,16.8421,30187.897522396,0
+CAC.US,D,20130102,000000,17.3201,18.3506,16.9766,18.2534,87254.201523453,0
+CAC.US,D,20130103,000000,17.8923,18.2839,17.3927,18.0198,35754.32288321,0
+CAC.US,D,20130104,000000,18.0797,18.1818,17.4339,17.5321,61487.4498258,0
+CAC.US,D,20130107,000000,17.4644,17.4644,17.2269,17.2514,13142.184569611,0
+CAC.US,D,20130108,000000,17.2347,17.2347,16.7155,16.9766,51363.341756049,0
+CAC.US,D,20130109,000000,17.0806,17.4644,16.8667,17.1827,22010.96845036,0
+CAC.US,D,20130110,000000,17.1827,17.4075,17.0414,17.1513,72011.998160388,0
+CAC.US,D,20130111,000000,17.006,17.1837,17.006,17.0856,14239.574303017,0
+CAC.US,D,20130114,000000,16.9786,17.0404,16.957,16.9638,3496.9745265084,0
+CAC.US,D,20130115,000000,16.7313,17.1385,16.7313,16.9118,36450.253419809,0
+CAC.US,D,20130116,000000,16.9187,16.9786,16.8323,16.8323,12006.075421284,0
+CAC.US,D,20130117,000000,16.9344,17.2965,16.9187,17.0452,12412.629277951,0
+CAC.US,D,20130118,000000,17.1248,17.1248,16.8284,16.8951,16171.469321158,0
+CAC.US,D,20130122,000000,17.115,17.1454,16.8137,17.0738,19084.595827943,0
+CAC.US,D,20130123,000000,17.0973,17.1454,16.8843,16.9894,13314.38407281,0
+CAC.US,D,20130124,000000,16.7224,17.1866,16.7224,16.9786,72555.088901247,0
+CAC.US,D,20130125,000000,17.111,17.1974,16.7224,16.8735,28296.759783118,0
+CAC.US,D,20130128,000000,16.9599,17.2543,16.8323,17.2543,17758.965332901,0
+CAC.US,D,20130129,000000,17.1189,17.2327,17.1022,17.1287,25512.018704754,0
+CAC.US,D,20130130,000000,17.0286,17.057,16.5094,16.6773,33355.75702208,0
+CAC.US,D,20130131,000000,16.851,17.0266,16.6135,16.8569,26978.261811877,0
+CAC.US,D,20130201,000000,16.9786,17.9365,16.9786,17.5301,20923.76803667,0
+CAC.US,D,20130204,000000,17.3809,17.6302,16.583,16.6704,46766.939632191,0
+CAC.US,D,20130205,000000,16.9599,17.2514,16.8087,17.0738,31763.166350479,0
+CAC.US,D,20130206,000000,16.8186,17.0452,16.6871,16.7224,31006.099895585,0
+CAC.US,D,20130207,000000,17.0286,17.0286,16.7077,16.8382,16826.642578892,0
+CAC.US,D,20130208,000000,16.8843,17.1866,16.8775,16.9746,26610.427370132,0
+CAC.US,D,20130211,000000,16.954,17.1248,16.954,17.1248,2432.1906161933,0
+CAC.US,D,20130212,000000,17.115,17.2661,17.112,17.1866,6912.4344952892,0
+CAC.US,D,20130213,000000,17.1768,17.2789,16.9403,16.9854,7929.3286029394,0
+CAC.US,D,20130214,000000,16.9668,17.2465,16.9118,16.954,10313.629416468,0
+CAC.US,D,20130215,000000,17.0738,17.165,17.0208,17.0904,20152.436534173,0
+CAC.US,D,20130219,000000,17.2701,17.4094,17.0738,17.3898,27508.106437105,0
+CAC.US,D,20130220,000000,17.3221,17.4526,16.8843,16.8843,30908.282426312,0
+CAC.US,D,20130221,000000,16.9118,17.057,16.8569,16.954,26307.804574569,0
+CAC.US,D,20130222,000000,17.0404,17.057,16.5742,16.7175,31429.975595769,0
+CAC.US,D,20130225,000000,16.8186,16.8785,16.5988,16.6576,95838.703384126,0
+CAC.US,D,20130226,000000,16.7116,16.9187,16.6576,16.8402,31996.501771975,0
+CAC.US,D,20130227,000000,16.8402,17.3151,16.8402,17.2269,11037.0711163,0
+CAC.US,D,20130228,000000,17.2171,17.2171,16.8687,16.9275,16622.856184574,0
+CAC.US,D,20130301,000000,16.7597,16.9707,16.6468,16.7028,7813.1703581778,0
+CAC.US,D,20130304,000000,16.6939,16.7283,16.6017,16.6871,9976.3629338704,0
+CAC.US,D,20130305,000000,16.7313,17.1915,16.7313,17.165,14563.594669984,0
+CAC.US,D,20130306,000000,17.0286,17.1837,17.0286,17.165,5281.1244087683,0
+CAC.US,D,20130307,000000,17.1248,17.2327,17.065,17.2219,13173.771460731,0
+CAC.US,D,20130308,000000,17.3319,17.3761,17.057,17.2799,21158.122390136,0
+CAC.US,D,20130311,000000,17.2171,17.4526,17.2171,17.3221,8646.6567109411,0
+CAC.US,D,20130312,000000,17.2543,17.2661,17.0904,17.111,10515.377946843,0
+CAC.US,D,20130313,000000,17.1768,17.2749,17.0452,17.1454,9012.4532887431,0
+CAC.US,D,20130314,000000,17.2465,17.2465,16.9786,17.1336,19903.817133104,0
+CAC.US,D,20130315,000000,17.165,17.2661,17.1562,17.2465,75171.706204299,0
+CAC.US,D,20130318,000000,17.0668,17.0668,16.7823,16.9854,5055.9404430462,0
+CAC.US,D,20130319,000000,17.0973,17.1837,17.0944,17.1072,6098.3078499862,0
+CAC.US,D,20130320,000000,17.1336,17.3898,17.1287,17.3898,8096.4334462807,0
+CAC.US,D,20130321,000000,17.2965,17.2965,16.7999,16.8402,16429.259109971,0
+CAC.US,D,20130322,000000,16.954,16.954,16.7999,16.851,14914.107268212,0
+CAC.US,D,20130325,000000,16.9786,16.9786,16.6468,16.6969,17407.4338027,0
+CAC.US,D,20130326,000000,16.8687,16.9226,16.6468,16.8598,25613.911901913,0
+CAC.US,D,20130327,000000,16.9275,16.9275,16.7077,16.7351,15712.949933941,0
+CAC.US,D,20130328,000000,16.7999,16.7999,16.5182,16.5182,29397.206312439,0
+CAC.US,D,20130401,000000,16.5821,16.8137,16.0963,16.2267,28779.733537655,0
+CAC.US,D,20130402,000000,16.4584,16.4751,16.2307,16.2307,20152.436534173,0
+CAC.US,D,20130403,000000,16.3083,16.3799,16.1335,16.1335,28939.705857195,0
+CAC.US,D,20130404,000000,16.2405,16.2513,16.1787,16.2465,9852.053233336,0
+CAC.US,D,20130405,000000,16.1836,16.1963,16.0374,16.0374,17162.890129518,0
+CAC.US,D,20130408,000000,16.1218,16.1649,15.9922,16.1473,26615.522029989,0
+CAC.US,D,20130409,000000,16.2229,16.2229,15.9922,16.0374,14519.780595205,0
+CAC.US,D,20130410,000000,16.1061,16.3347,16.057,16.1591,29131.265067854,0
+CAC.US,D,20130411,000000,16.1267,16.216,16.0658,16.1532,14934.485907644,0
+CAC.US,D,20130412,000000,16.1836,16.2357,16.1473,16.1532,16069.576123998,0
+CAC.US,D,20130415,000000,16.1267,16.1885,16.0462,16.1169,55915.929805128,0
+CAC.US,D,20130416,000000,16.4182,16.6066,16.0502,16.1591,54872.543466216,0
+CAC.US,D,20130417,000000,16.4614,16.5271,15.9912,16.0708,31137.542119921,0
+CAC.US,D,20130418,000000,16.1591,16.2357,15.9785,16.0815,37462.052867601,0
+CAC.US,D,20130419,000000,16.0502,16.1915,16.0462,16.1915,18126.799774646,0
+CAC.US,D,20130422,000000,16.2661,16.3593,16.0708,16.2357,22664.103844151,0
+CAC.US,D,20130423,000000,16.3681,16.4182,16.2267,16.4182,8913.6168874986,0
+CAC.US,D,20130424,000000,16.3632,16.4123,16.1679,16.3455,10726.296864963,0
+CAC.US,D,20130425,000000,16.4986,16.5438,16.424,16.533,10071.123607229,0
+CAC.US,D,20130426,000000,16.5438,16.586,16.4722,16.4878,23571.97223084,0
+CAC.US,D,20130429,000000,16.477,16.6007,16.4732,16.4958,13975.670922375,0
+CAC.US,D,20130430,000000,16.5566,16.8804,16.5398,16.8186,13727.051521306,0
+CAC.US,D,20130501,000000,16.9364,16.9364,16.32,16.3505,58690.481563777,0
+CAC.US,D,20130502,000000,16.5271,16.744,16.5271,16.6351,13577.268521482,0
+CAC.US,D,20130503,000000,16.8382,16.9776,16.8382,16.9413,11387.583714527,0
+CAC.US,D,20130506,000000,16.9982,17.3211,16.9501,17.3211,15865.78972968,0
+CAC.US,D,20130507,000000,17.3211,17.6018,17.3211,17.5282,15884.130505169,0
+CAC.US,D,20130508,000000,17.5527,17.5527,17.3181,17.3898,15791.407695753,0
+CAC.US,D,20130509,000000,17.4428,17.6224,17.3849,17.5625,9746.0843082903,0
+CAC.US,D,20130510,000000,17.5625,17.8295,17.5625,17.8255,17295.351285825,0
+CAC.US,D,20130513,000000,17.8549,18.1298,17.8549,18.0346,26898.785118093,0
+CAC.US,D,20130514,000000,18.222,18.3585,18.0169,18.2426,31457.486759001,0
+CAC.US,D,20130515,000000,18.2534,18.3585,18.1562,18.2848,29755.870366441,0
+CAC.US,D,20130516,000000,18.2848,18.3074,18.1562,18.2387,16785.885300029,0
+CAC.US,D,20130517,000000,18.3074,18.3585,18.2112,18.3015,31888.494982986,0
+CAC.US,D,20130520,000000,18.1759,18.3585,18.1759,18.3585,14710.320873893,0
+CAC.US,D,20130521,000000,18.4085,18.6922,18.4085,18.4349,17869.009985832,0
+CAC.US,D,20130522,000000,18.4251,18.5979,18.2564,18.2917,21484.180621045,0
+CAC.US,D,20130523,000000,18.2495,18.3859,18.2495,18.3741,16777.733844256,0
+CAC.US,D,20130524,000000,18.2799,19.1544,18.2799,18.7765,50991.431586417,0
+CAC.US,D,20130528,000000,19.0523,19.3713,18.8923,19.0297,25781.016745255,0
+CAC.US,D,20130529,000000,19.016,19.016,18.7873,18.8433,25423.371623225,0
+CAC.US,D,20130530,000000,18.7255,19.2849,18.7255,18.9993,62656.164797218,0
+CAC.US,D,20130531,000000,18.9002,19.0121,18.2181,18.9365,46615.118768424,0
+CAC.US,D,20130603,000000,18.9621,19.2152,18.7628,19.1357,96799.556233339,0
+CAC.US,D,20130604,000000,19.1406,19.1436,18.7814,18.803,22510.245116441,0
+CAC.US,D,20130605,000000,18.8246,19.0876,18.747,18.8197,43299.51413286,0
+CAC.US,D,20130606,000000,18.8158,19.0297,18.3673,19.0042,41708.961325202,0
+CAC.US,D,20130607,000000,19.1406,19.1406,18.6528,19.0464,59332.40870588,0
+CAC.US,D,20130610,000000,18.8334,19.0876,18.7873,18.9621,21094.948607897,0
+CAC.US,D,20130611,000000,18.751,18.8923,18.6548,18.8629,43059.046187563,0
+CAC.US,D,20130612,000000,18.9405,18.9405,18.3947,18.5253,38359.731934575,0
+CAC.US,D,20130613,000000,18.3084,18.6372,18.3084,18.6372,67421.70962836,0
+CAC.US,D,20130614,000000,18.6372,18.6372,17.9924,18.0591,36614.301467235,0
+CAC.US,D,20130617,000000,18.2426,18.3133,17.9149,17.9806,29015.106823092,0
+CAC.US,D,20130618,000000,18.0768,18.1082,17.695,18.0444,73885.814056148,0
+CAC.US,D,20130619,000000,18.0826,18.118,17.75,17.8255,31171.166874984,0
+CAC.US,D,20130620,000000,17.6371,17.6989,17.4771,17.5222,37462.052867601,0
+CAC.US,D,20130621,000000,17.6263,17.6263,17.4231,17.5419,84276.882302457,0
+CAC.US,D,20130624,000000,17.43,17.6263,17.3761,17.4879,24324.962957848,0
+CAC.US,D,20130625,000000,17.6636,18.1808,17.4879,18.014,49795.205451767,0
+CAC.US,D,20130626,000000,18.222,18.222,17.643,17.7343,16800.150347631,0
+CAC.US,D,20130627,000000,17.9089,17.9305,17.6488,17.8393,20993.055410738,0
+CAC.US,D,20130628,000000,17.7235,17.8815,17.5576,17.8657,106436.61482067,0
+CAC.US,D,20130701,000000,17.9031,18.4537,17.8393,18.0444,50933.352464036,0
+CAC.US,D,20130702,000000,17.8815,18.0768,17.7883,17.9247,67716.18096815,0
+CAC.US,D,20130703,000000,17.8815,17.8815,17.7293,17.8815,15647.738287759,0
+CAC.US,D,20130705,000000,18.0964,18.648,17.5222,18.6312,16582.09890571,0
+CAC.US,D,20130708,000000,18.6097,18.6205,18.2691,18.3859,39713.892524822,0
+CAC.US,D,20130709,000000,18.4831,18.4831,18.0826,18.4251,37146.183956407,0
+CAC.US,D,20130710,000000,18.4349,18.4349,17.9031,18.0964,47347.730855999,0
+CAC.US,D,20130711,000000,18.3231,18.6303,18.1642,18.6244,35138.887972368,0
+CAC.US,D,20130712,000000,18.5331,18.9777,18.5086,18.7628,90392.51199596,0
+CAC.US,D,20130715,000000,18.7765,19.2888,18.7569,19.223,43296.457336945,0
+CAC.US,D,20130716,000000,19.3202,19.6402,18.9541,19.5341,75527.313462385,0
+CAC.US,D,20130717,000000,19.6117,19.7914,19.2172,19.699,35009.483611976,0
+CAC.US,D,20130718,000000,19.7158,20.1191,19.4763,20.0945,30306.093631101,0
+CAC.US,D,20130719,000000,19.9572,20.0445,19.9267,20.0347,35197.98602672,0
+CAC.US,D,20130722,000000,19.8738,20.0445,19.6794,20.0209,28380.31220479,0
+CAC.US,D,20130723,000000,19.804,20.0445,19.7884,20.0347,20631.334560822,0
+CAC.US,D,20130724,000000,20.0445,20.2438,19.8738,20.0593,70982.876869079,0
+CAC.US,D,20130725,000000,20.1819,20.8464,20.1446,20.7973,97217.318341692,0
+CAC.US,D,20130726,000000,20.7973,20.868,20.2025,20.6393,70967.592889505,0
+CAC.US,D,20130729,000000,20.547,20.7511,20.2644,20.2644,12409.572482036,0
+CAC.US,D,20130730,000000,20.386,20.4057,19.858,20.0111,9954.965362467,0
+CAC.US,D,20130731,000000,20.1367,20.1711,19.7206,19.7462,46632.440611941,0
+CAC.US,D,20130801,000000,20.0259,20.1367,19.8944,20.0161,12882.356916855,0
+CAC.US,D,20130802,000000,20.0161,20.0161,19.4802,19.864,22395.10580365,0
+CAC.US,D,20130805,000000,19.7815,20.1711,19.4704,19.7256,125833.00383192,0
+CAC.US,D,20130806,000000,19.6117,19.6902,19.2849,19.5243,61993.859015683,0
+CAC.US,D,20130807,000000,19.4351,19.751,19.4076,19.4861,52222.301408102,0
+CAC.US,D,20130808,000000,19.5341,19.9425,19.5341,19.9366,60154.686806956,0
+CAC.US,D,20130809,000000,19.8453,20.124,19.6402,19.6735,59273.310651528,0
+CAC.US,D,20130812,000000,19.4635,19.8316,19.4419,19.6735,44326.597560225,0
+CAC.US,D,20130813,000000,19.7206,19.9797,19.6559,19.9797,19942.536548025,0
+CAC.US,D,20130814,000000,19.8002,19.8836,19.3084,19.4164,76429.068257245,0
+CAC.US,D,20130815,000000,19.2554,19.2554,18.5488,18.699,14110.169942624,0
+CAC.US,D,20130816,000000,18.5793,19.4586,18.5793,18.7765,20896.256873436,0
+CAC.US,D,20130819,000000,19.2074,19.223,18.7765,18.9541,53691.601311139,0
+CAC.US,D,20130820,000000,18.9953,19.699,18.7765,19.4351,45150.913525245,0
+CAC.US,D,20130821,000000,19.3605,19.65,19.2074,19.2849,35797.118026018,0
+CAC.US,D,20130822,000000,19.6902,19.7815,19.2338,19.5823,13712.786473703,0
+CAC.US,D,20130823,000000,19.4959,19.8678,19.491,19.5431,35788.966570244,0
+CAC.US,D,20130826,000000,19.3968,20.0259,19.3752,19.6235,64829.546692627,0
+CAC.US,D,20130827,000000,19.4301,20.0543,19.28,19.3811,53412.413950923,0
+CAC.US,D,20130828,000000,19.6078,20.0307,19.4076,19.5617,25942.007996767,0
+CAC.US,D,20130829,000000,19.3556,19.6294,19.2849,19.5195,19877.324901843,0
+CAC.US,D,20130830,000000,19.5341,19.699,19.1858,19.3654,42432.403025033,0
+CAC.US,D,20130903,000000,19.5881,19.6402,19.2074,19.5529,28023.686014732,0
+CAC.US,D,20130904,000000,19.5125,19.5125,19.121,19.1534,26618.578825904,0
+CAC.US,D,20130905,000000,19.1122,19.3202,18.807,19.1338,56150.284158594,0
+CAC.US,D,20130906,000000,19.173,19.173,18.8246,19.0013,38980.261505275,0
+CAC.US,D,20130909,000000,19.0061,19.0857,18.807,18.9777,52205.998496557,0
+CAC.US,D,20130910,000000,18.9905,19.1858,18.9257,19.1828,57182.462245818,0
+CAC.US,D,20130911,000000,19.0808,19.7256,18.9777,19.5783,51312.39515747,0
+CAC.US,D,20130912,000000,19.6735,19.6902,19.4586,19.5125,22972.840231544,0
+CAC.US,D,20130913,000000,19.5881,19.7462,19.3261,19.7158,34146.448232037,0
+CAC.US,D,20130916,000000,19.7914,19.8777,19.5881,19.7422,36975.003385179,0
+CAC.US,D,20130917,000000,19.7874,20.1133,19.6932,20.0641,30536.372256681,0
+CAC.US,D,20130918,000000,19.9797,20.1662,19.9061,19.968,26744.926390382,0
+CAC.US,D,20130919,000000,19.9955,20.1279,19.8404,19.9631,52355.781496381,0
+CAC.US,D,20130920,000000,20.0053,20.1662,19.804,19.9317,56576.197722721,0
+CAC.US,D,20130923,000000,19.9523,20.5382,19.7726,20.4518,54342.698840988,0
+CAC.US,D,20130924,000000,20.3654,21.1889,20.2968,20.8718,36060.002474688,0
+CAC.US,D,20130925,000000,20.9572,21.0358,20.5578,20.6187,26909.99336978,0
+CAC.US,D,20130926,000000,20.6805,20.868,20.4881,20.547,37245.020357652,0
+CAC.US,D,20130927,000000,20.5019,20.8954,20.2477,20.7708,50892.595185173,0
+CAC.US,D,20130930,000000,20.0641,20.9759,20.0641,20.6854,51308.319429583,0
+CAC.US,D,20131001,000000,20.7914,20.9327,20.6099,20.6755,42170.537508334,0
+CAC.US,D,20131002,000000,20.8954,21.0662,20.442,20.6755,31527.793065042,0
+CAC.US,D,20131003,000000,20.7079,20.7354,20.5529,20.6039,26996.602587366,0
+CAC.US,D,20131004,000000,20.6285,21.0573,20.6039,20.8061,52417.936346648,0
+CAC.US,D,20131007,000000,20.6923,21.0573,20.4704,20.6755,22861.77664664,0
+CAC.US,D,20131008,000000,20.7874,20.9778,20.6549,20.6923,24039.662005802,0
+CAC.US,D,20131009,000000,20.6805,20.8562,20.4165,20.6491,71658.428766245,0
+CAC.US,D,20131010,000000,20.8464,21.0142,20.6099,20.9327,53577.480930322,0
+CAC.US,D,20131011,000000,20.9258,21.1261,20.4557,21.0887,44227.761158981,0
+CAC.US,D,20131014,000000,20.9975,21.1093,20.919,21.0083,32611.936682817,0
+CAC.US,D,20131015,000000,20.9778,21.1839,20.7894,20.8934,22229.019892281,0
+CAC.US,D,20131016,000000,20.9572,21.3214,20.919,20.9318,23884.784346119,0
+CAC.US,D,20131017,000000,20.8934,21.2389,20.6422,21.1987,20752.587465442,0
+CAC.US,D,20131018,000000,21.3214,21.7099,21.2026,21.5147,79480.769512167,0
+CAC.US,D,20131021,000000,21.5274,21.6167,21.1703,21.3321,35630.013182676,0
+CAC.US,D,20131022,000000,21.3508,21.4038,20.7963,20.9896,55603.117689849,0
+CAC.US,D,20131023,000000,20.9936,21.2281,20.9032,21.0485,58534.584972123,0
+CAC.US,D,20131024,000000,20.9838,21.1703,20.86,21.1055,19971.06664323,0
+CAC.US,D,20131025,000000,21.1643,21.1643,20.8718,20.9632,29952.524236958,0
+CAC.US,D,20131028,000000,20.9425,21.1987,20.7688,21.02,56184.927845628,0
+CAC.US,D,20131029,000000,21.02,21.1477,20.2084,20.9975,40521.905578296,0
+CAC.US,D,20131030,000000,21.0083,21.0662,20.6638,20.8994,29952.524236958,0
+CAC.US,D,20131031,000000,20.913,21.0485,20.6099,20.6108,65829.11895676,0
+CAC.US,D,20131101,000000,20.6315,21.7247,20.0475,20.3076,63822.841904692,0
+CAC.US,D,20131104,000000,20.3772,20.4528,20.2222,20.391,20723.038438265,0
+CAC.US,D,20131105,000000,20.3517,20.3517,19.9729,20.0435,57945.642292542,0
+CAC.US,D,20131106,000000,20.1819,20.1819,20.0043,20.0347,15078.155315638,0
+CAC.US,D,20131107,000000,20.0347,20.0347,19.6303,19.8138,36801.784950008,0
+CAC.US,D,20131108,000000,19.8138,20.4066,19.7922,20.3174,63822.841904692,0
+CAC.US,D,20131111,000000,20.28,20.391,19.9729,20.1319,42439.535548834,0
+CAC.US,D,20131112,000000,20.1868,20.2261,20.0945,20.124,12920.057399804,0
+CAC.US,D,20131113,000000,20.0475,20.4312,20.0092,20.4174,45027.622756681,0
+CAC.US,D,20131114,000000,20.28,20.4577,20.2084,20.4066,37786.073234567,0
+CAC.US,D,20131115,000000,20.3704,20.4989,20.2604,20.4312,51486.632524612,0
+CAC.US,D,20131118,000000,20.6315,21.1201,20.4479,20.6893,51095.36264752,0
+CAC.US,D,20131119,000000,20.5539,20.761,20.3458,20.6,47990.676930075,0
+CAC.US,D,20131120,000000,20.5784,20.8876,20.5401,20.6687,15659.965471418,0
+CAC.US,D,20131121,000000,20.8179,21.444,20.8179,21.3508,30148.159175503,0
+CAC.US,D,20131122,000000,21.2193,21.6315,21.2193,21.3145,21686.948083393,0
+CAC.US,D,20131125,000000,21.0947,21.8376,21.0947,21.7051,11546.537102096,0
+CAC.US,D,20131126,000000,21.6659,21.8601,20.968,21.8229,49331.591404692,0
+CAC.US,D,20131127,000000,21.7718,22.4225,21.5755,22.2095,34066.971538252,0
+CAC.US,D,20131129,000000,22.1055,22.343,22.0918,22.238,12852.807889678,0
+CAC.US,D,20131202,000000,22.1379,22.2341,21.6855,21.7875,31518.622677297,0
+CAC.US,D,20131203,000000,21.6609,21.8709,21.285,21.337,15463.311600901,0
+CAC.US,D,20131204,000000,21.1987,21.1987,20.7119,20.9356,27016.981226797,0
+CAC.US,D,20131205,000000,20.8778,20.9425,20.4832,20.9356,17032.466837155,0
+CAC.US,D,20131206,000000,21.0662,21.1937,20.3418,21.0367,36416.628664746,0
+CAC.US,D,20131209,000000,20.9533,21.0985,20.7394,20.7855,28814.377224688,0
+CAC.US,D,20131210,000000,20.8179,20.9032,20.7502,20.8179,32495.778438055,0
+CAC.US,D,20131211,000000,20.6315,20.6775,20.5038,20.6422,41309.539992338,0
+CAC.US,D,20131212,000000,20.6069,21.1535,20.6069,20.9936,38699.036281115,0
+CAC.US,D,20131213,000000,21.0573,21.0573,20.8836,20.9838,41502.118134968,0
+CAC.US,D,20131216,000000,20.9768,21.0603,20.8876,20.9896,80075.825783577,0
+CAC.US,D,20131217,000000,20.9936,21.0485,20.973,20.9936,25845.209459466,0
+CAC.US,D,20131218,000000,21.0799,21.3164,21.0083,21.3037,34847.473428492,0
+CAC.US,D,20131219,000000,21.1839,21.3508,21.0985,21.1801,37197.130554987,0
+CAC.US,D,20131220,000000,21.285,21.7011,21.1839,21.5108,107829.49482584,0
+CAC.US,D,20131223,000000,21.4254,21.7099,21.4204,21.604,36607.168943434,0
+CAC.US,D,20131224,000000,21.7217,21.8425,21.6767,21.7669,11874.633196949,0
+CAC.US,D,20131226,000000,21.5755,21.7247,21.4578,21.6767,21734.837886057,0
+CAC.US,D,20131227,000000,21.7601,21.8464,21.5804,21.7306,45027.622756681,0
+CAC.US,D,20131230,000000,21.604,21.8425,21.5598,21.6433,36024.339855682,0
+CAC.US,D,20131231,000000,21.8464,21.8464,21.3636,21.3704,18011.660461855,0
+CAC.US,D,20140102,000000,21.4156,21.4156,21.0308,21.0367,38091.752826045,0
+CAC.US,D,20140103,000000,21.0367,21.0799,20.8994,21.0701,32105.527492935,0
+CAC.US,D,20140106,000000,21.1055,21.1201,20.9936,20.9975,27411.307899805,0
+CAC.US,D,20140107,000000,21.0701,21.1201,21.0367,21.0897,22316.648041838,0
+CAC.US,D,20140108,000000,21.1201,21.1261,20.7747,20.9936,38173.267383773,0
+CAC.US,D,20140109,000000,20.9936,21.2438,20.9936,21.0308,24471.689161757,0
+CAC.US,D,20140110,000000,21.0839,21.0839,20.7433,20.919,24863.977970821,0
+CAC.US,D,20140113,000000,20.867,20.8778,19.9562,20.2477,24471.689161757,0
+CAC.US,D,20140114,000000,20.2898,20.3232,20.1751,20.2477,11357.01575538,0
+CAC.US,D,20140115,000000,20.0621,20.7099,20.0621,20.5009,41022.201176348,0
+CAC.US,D,20140116,000000,20.3242,20.496,20.3086,20.3086,14763.305336416,0
+CAC.US,D,20140117,000000,20.4852,20.4852,20.1809,20.1809,12054.984155921,0
+CAC.US,D,20140121,000000,20.4028,20.5607,20.3242,20.4076,48218.917691712,0
+CAC.US,D,20140122,000000,20.4184,20.4184,20.3302,20.393,24886.394474196,0
+CAC.US,D,20140123,000000,20.4136,20.4136,20.1221,20.2182,21386.363151773,0
+CAC.US,D,20140124,000000,20.1358,20.1358,19.4351,19.6618,18206.276468429,0
+CAC.US,D,20140127,000000,19.6313,19.6313,19.1426,19.2614,20804.552995993,0
+CAC.US,D,20140128,000000,18.8531,18.8531,18.54,18.7128,42233.711290573,0
+CAC.US,D,20140129,000000,18.6882,18.8658,18.121,18.174,36947.492221946,0
+CAC.US,D,20140130,000000,18.3231,18.8177,18.2888,18.5213,30722.836807483,0
+CAC.US,D,20140131,000000,18.2691,18.5165,18.168,18.1798,39273.713913094,0
+CAC.US,D,20140203,000000,18.3192,19.277,17.8167,17.8315,66087.927677544,0
+CAC.US,D,20140204,000000,18.0081,18.5057,17.8853,18.2534,34228.981721735,0
+CAC.US,D,20140205,000000,18.2848,18.3084,17.9865,17.9924,37169.619391754,0
+CAC.US,D,20140206,000000,18.1416,18.3339,17.7549,17.8677,40760.335659649,0
+CAC.US,D,20140207,000000,17.9983,18.1336,17.8903,18.0994,25093.237664429,0
+CAC.US,D,20140210,000000,18.014,18.2593,17.9237,18.121,29300.407775138,0
+CAC.US,D,20140211,000000,18.2534,18.7569,18.2162,18.4537,65504.079657821,0
+CAC.US,D,20140212,000000,18.5165,18.591,18.1543,18.2102,23696.281931375,0
+CAC.US,D,20140213,000000,18.0356,18.4939,18.0356,18.4017,13870.7209293,0
+CAC.US,D,20140214,000000,18.4115,18.5105,18.3084,18.3153,14441.322833393,0
+CAC.US,D,20140218,000000,18.5528,18.7746,18.4429,18.7422,9187.7095878572,0
+CAC.US,D,20140219,000000,18.4831,18.8903,18.3339,18.3339,55072.254132649,0
+CAC.US,D,20140220,000000,18.3339,18.9463,18.3192,18.7628,12099.81716267,0
+CAC.US,D,20140221,000000,18.8903,18.9983,18.3339,18.4723,61197.054213896,0
+CAC.US,D,20140224,000000,18.6176,18.8953,18.5665,18.8266,27513.201096964,0
+CAC.US,D,20140225,000000,18.9021,18.9611,18.6794,18.9021,29784.400461645,0
+CAC.US,D,20140226,000000,18.9021,19.0307,18.7088,18.9208,8752.6256359868,0
+CAC.US,D,20140227,000000,18.7824,18.9767,18.7824,18.9649,10572.438137253,0
+CAC.US,D,20140228,000000,18.9885,19.6372,18.9513,19.3055,48333.038072531,0
+CAC.US,D,20140303,000000,19.1681,19.3634,19.1426,19.1926,17277.010510337,0
+CAC.US,D,20140304,000000,19.384,20.4675,19.384,20.1407,63863.599183556,0
+CAC.US,D,20140305,000000,20.0229,20.2644,19.9876,20.0985,19317.931249439,0
+CAC.US,D,20140306,000000,20.0671,20.233,20.0671,20.233,10410.427953769,0
+CAC.US,D,20140307,000000,20.2644,20.3724,20.1809,20.3526,14400.565554529,0
+CAC.US,D,20140310,000000,20.2644,20.393,20.2388,20.2898,13937.970439426,0
+CAC.US,D,20140311,000000,20.1858,20.2546,20.0935,20.1976,32235.950785299,0
+CAC.US,D,20140312,000000,20.0523,20.4734,20.0523,20.4381,22637.611612889,0
+CAC.US,D,20140313,000000,20.3625,20.4734,20.3124,20.4028,27317.566158418,0
+CAC.US,D,20140314,000000,20.3124,20.393,20.1976,20.3625,54569.920670653,0
+CAC.US,D,20140317,000000,20.4734,20.6755,20.4538,20.5705,83443.395949694,0
+CAC.US,D,20140318,000000,20.6501,20.7992,20.5117,20.7943,28048.14038205,0
+CAC.US,D,20140319,000000,20.8022,20.8277,20.7374,20.808,8860.6324249757,0
+CAC.US,D,20140320,000000,20.7158,21.2635,20.7158,21.0367,37917.515458903,0
+CAC.US,D,20140321,000000,21.0848,21.2095,20.8277,21.1613,55528.735655922,0
+CAC.US,D,20140324,000000,21.1849,21.4696,21.1653,21.3155,32852.404628113,0
+CAC.US,D,20140325,000000,21.2153,21.6845,21.2153,21.5971,39199.331879167,0
+CAC.US,D,20140326,000000,21.8435,21.8435,21.0259,21.0367,81079.473775597,0
+CAC.US,D,20140327,000000,20.9072,21.1211,20.1976,20.6255,40324.232775807,0
+CAC.US,D,20140328,000000,20.8277,20.9072,20.4852,20.7158,33183.55751888,0
+CAC.US,D,20140331,000000,20.866,21.7306,20.866,21.1909,34970.764197055,0
+CAC.US,D,20140401,000000,21.1271,21.5971,21.1271,21.5363,34329.855986923,0
+CAC.US,D,20140402,000000,21.5196,21.5922,21.3674,21.442,40591.192952364,0
+CAC.US,D,20140403,000000,21.0259,21.0907,20.8552,21.0907,46112.785306429,0
+CAC.US,D,20140404,000000,21.1909,21.3282,20.547,20.5568,39930.925034772,0
+CAC.US,D,20140407,000000,20.4028,20.496,20.0377,20.0523,39560.033797112,0
+CAC.US,D,20140408,000000,20.4381,21.3262,20.1711,20.8394,40059.310463193,0
+CAC.US,D,20140409,000000,20.8552,20.9838,20.6981,20.6981,23989.734339193,0
+CAC.US,D,20140410,000000,20.7433,20.968,20.3124,20.8277,41702.847733372,0
+CAC.US,D,20140411,000000,20.6981,21.0848,20.6981,20.9572,50909.91702869,0
+CAC.US,D,20140414,000000,21.2517,21.3547,21.2007,21.2791,48989.230262237,0
+CAC.US,D,20140415,000000,21.4646,21.4646,21.0858,21.2419,25838.076935664,0
+CAC.US,D,20140416,000000,21.4676,21.4734,21.2477,21.4734,16339.593096471,0
+CAC.US,D,20140417,000000,21.4166,21.5235,21.1575,21.3135,34059.839014451,0
+CAC.US,D,20140421,000000,21.448,21.5402,21.3321,21.4862,36404.401481087,0
+CAC.US,D,20140422,000000,21.5883,21.5883,21.3547,21.4528,28036.932130363,0
+CAC.US,D,20140423,000000,21.4106,21.4352,21.2251,21.2379,47833.76140645,0
+CAC.US,D,20140424,000000,21.3547,21.3547,21.2251,21.285,20337.882153003,0
+CAC.US,D,20140425,000000,21.2909,21.5294,20.5911,20.6363,32000.577499861,0
+CAC.US,D,20140428,000000,20.1976,20.5539,19.9317,20.3998,21090.872880011,0
+CAC.US,D,20140429,000000,20.6697,20.6697,19.7834,20.0719,22894.382469731,0
+CAC.US,D,20140430,000000,20.0719,20.0719,19.6853,19.7618,36033.510243427,0
+CAC.US,D,20140501,000000,19.6323,19.6323,18.7206,19.4154,89148.396058645,0
+CAC.US,D,20140502,000000,19.4243,20.341,19.1141,19.119,30752.385834658,0
+CAC.US,D,20140505,000000,19.1318,19.2858,18.749,18.9169,38353.618342745,0
+CAC.US,D,20140506,000000,18.9257,19.2604,18.2907,18.2956,37935.856234392,0
+CAC.US,D,20140507,000000,18.4105,18.5616,17.8952,18.4379,56698.469559312,0
+CAC.US,D,20140508,000000,18.5047,18.9787,18.2564,18.278,25319.440562123,0
+CAC.US,D,20140509,000000,18.1926,18.9041,18.1926,18.804,26406.640975813,0
+CAC.US,D,20140512,000000,18.9787,19.5764,18.7893,19.5597,19668.443847666,0
+CAC.US,D,20140513,000000,19.5803,19.5803,18.753,19.0356,54475.159997295,0
+CAC.US,D,20140514,000000,18.6754,18.6804,18.3997,18.4713,30869.563011392,0
+CAC.US,D,20140515,000000,18.3378,18.3633,18.2407,18.2505,28918.30828579,0
+CAC.US,D,20140516,000000,18.2348,18.4409,18.1759,18.381,30537.391188653,0
+CAC.US,D,20140519,000000,18.3378,18.9963,18.2132,18.9041,49577.154009846,0
+CAC.US,D,20140520,000000,18.3869,18.801,18.1464,18.3427,53755.79402535,0
+CAC.US,D,20140521,000000,18.4055,18.591,18.2132,18.4419,40191.771619499,0
+CAC.US,D,20140522,000000,18.4321,18.6842,18.4321,18.6018,19341.366684785,0
+CAC.US,D,20140523,000000,18.6126,18.7893,18.5096,18.7088,18666.83371959,0
+CAC.US,D,20140527,000000,18.8482,19.1907,18.6696,19.1141,20761.757853186,0
+CAC.US,D,20140528,000000,18.9787,19.3458,18.8992,19.2408,26371.997288779,0
+CAC.US,D,20140529,000000,19.2408,19.2858,19.0788,19.0984,13367.368535333,0
+CAC.US,D,20140530,000000,19.1858,19.1956,18.9365,19.0513,8907.503295669,0
+CAC.US,D,20140602,000000,18.7952,19.1907,18.6754,18.8619,19627.686568803,0
+CAC.US,D,20140603,000000,18.7785,18.8992,18.5763,18.8923,25855.398779182,0
+CAC.US,D,20140604,000000,18.5763,18.7138,18.4929,18.6176,20026.088969695,0
+CAC.US,D,20140605,000000,18.4223,18.8992,18.4055,18.8973,30079.890733407,0
+CAC.US,D,20140606,000000,18.9591,19.2408,18.9591,19.229,17887.350761321,0
+CAC.US,D,20140609,000000,19.2348,19.7834,19.223,19.7834,14458.64467691,0
+CAC.US,D,20140610,000000,19.6225,19.7364,19.5087,19.699,10047.688171882,0
+CAC.US,D,20140611,000000,19.4969,19.699,19.4969,19.5263,13106.521950605,0
+CAC.US,D,20140612,000000,19.4969,19.5313,18.9365,19.0356,14888.633968922,0
+CAC.US,D,20140613,000000,19.1564,19.1564,18.3123,18.8923,21251.864131522,0
+CAC.US,D,20140616,000000,18.3947,18.9729,18.381,18.9227,27259.487036037,0
+CAC.US,D,20140617,000000,19.1524,19.1956,18.909,19.1377,15670.154791134,0
+CAC.US,D,20140618,000000,19.1946,19.2976,19.1564,19.2408,21479.085961188,0
+CAC.US,D,20140619,000000,19.2574,19.491,19.2574,19.3693,28971.292748314,0
+CAC.US,D,20140620,000000,19.7982,19.8718,19.0876,19.7324,119797.86976418,0
+CAC.US,D,20140623,000000,19.7422,19.8492,19.7266,19.7618,19824.34043932,0
+CAC.US,D,20140624,000000,19.7324,20.0445,19.5313,19.7158,50804.967035615,0
+CAC.US,D,20140625,000000,19.6225,19.968,19.6225,19.8816,26102.999248278,0
+CAC.US,D,20140626,000000,19.9513,20.0612,19.8002,20.0013,15490.822764134,0
+CAC.US,D,20140627,000000,19.8993,20.1751,19.6549,20.1299,176272.17428973,0
+CAC.US,D,20140630,000000,19.9974,20.1485,19.7158,20.0671,22032.366021763,0
+CAC.US,D,20140701,000000,19.6157,20.6117,19.6157,20.4351,62428.942967553,0
+CAC.US,D,20140702,000000,20.4754,20.4754,20.2388,20.2948,12171.142400683,0
+CAC.US,D,20140703,000000,20.3733,20.4754,20.2555,20.4754,5224.0642183591,0
+CAC.US,D,20140707,000000,19.8286,20.3036,19.8286,20.0317,11989.772509739,0
+CAC.US,D,20140708,000000,20.0935,20.0935,19.8875,19.9101,13346.989895902,0
+CAC.US,D,20140709,000000,19.8934,20.2055,19.8934,20.0063,8310.4091603153,0
+CAC.US,D,20140710,000000,19.6598,19.6735,19.4635,19.491,10417.56047757,0
+CAC.US,D,20140711,000000,19.5449,19.5449,19.2152,19.3732,7236.4548622559,0
+CAC.US,D,20140714,000000,19.5597,19.6039,19.3624,19.4351,11800.251163022,0
+CAC.US,D,20140715,000000,19.4675,19.6834,18.9817,19.0268,12479.878788075,0
+CAC.US,D,20140716,000000,19.1171,19.1171,18.6068,18.7048,24685.664875792,0
+CAC.US,D,20140717,000000,18.5753,18.6892,18.3839,18.4251,39238.051294088,0
+CAC.US,D,20140718,000000,18.3604,18.8923,18.3604,18.804,26059.185173499,0
+CAC.US,D,20140721,000000,18.7382,18.7382,18.5135,18.6626,38183.456703489,0
+CAC.US,D,20140722,000000,18.9335,18.9335,18.5753,18.594,14392.414098756,0
+CAC.US,D,20140723,000000,18.5439,18.8236,18.5184,18.6842,64521.829237205,0
+CAC.US,D,20140724,000000,18.7794,18.91,18.4359,18.5135,28062.405429652,0
+CAC.US,D,20140725,000000,18.3987,18.645,18.3987,18.5184,22812.867912004,0
+CAC.US,D,20140728,000000,18.5999,18.6842,18.3604,18.4801,15441.914029498,0
+CAC.US,D,20140729,000000,18.4919,18.6842,18.4251,18.5135,25541.56773193,0
+CAC.US,D,20140730,000000,18.5282,18.7088,18.5086,18.594,9369.0794788008,0
+CAC.US,D,20140731,000000,18.5135,18.6234,18.2593,18.4762,29085.413129133,0
+CAC.US,D,20140801,000000,18.5655,18.753,18.4851,18.645,22242.266007911,0
+CAC.US,D,20140804,000000,18.6794,18.6794,18.4085,18.5282,22359.443184644,0
+CAC.US,D,20140805,000000,18.59,18.7667,18.5184,18.645,15659.965471418,0
+CAC.US,D,20140806,000000,18.5999,18.8138,18.5999,18.7206,13646.55589555,0
+CAC.US,D,20140807,000000,18.7794,18.8364,18.5233,18.5233,11659.638550943,0
+CAC.US,D,20140808,000000,18.6116,18.6284,18.5184,18.6284,9932.5488590919,0
+CAC.US,D,20140811,000000,18.7264,19.1357,18.5753,18.9757,6943.002454437,0
+CAC.US,D,20140812,000000,19.0867,19.5027,18.8187,19.3036,23522.044564233,0
+CAC.US,D,20140813,000000,19.175,19.175,18.8325,18.9875,8466.3057519691,0
+CAC.US,D,20140814,000000,19.0808,19.333,18.9071,19.0867,9047.0969757773,0
+CAC.US,D,20140815,000000,19.3163,19.3163,18.7962,18.8138,18644.417216215,0
+CAC.US,D,20140818,000000,19.0601,19.2868,18.8501,19.281,10519.453674729,0
+CAC.US,D,20140819,000000,19.1946,19.2328,18.9061,19.0867,11754.399224301,0
+CAC.US,D,20140820,000000,19.0366,19.0474,18.6744,19.0169,13438.693773345,0
+CAC.US,D,20140821,000000,18.7648,19.0543,18.753,18.9629,26967.05356019,0
+CAC.US,D,20140822,000000,18.9699,19.0366,18.7962,18.9757,11671.865734601,0
+CAC.US,D,20140825,000000,18.9061,19.0297,18.8325,18.9551,16440.467361658,0
+CAC.US,D,20140826,000000,18.7756,18.9757,18.7756,18.9591,16210.188736079,0
+CAC.US,D,20140827,000000,18.804,19.1043,18.7756,19.0808,7582.8917325977,0
+CAC.US,D,20140828,000000,18.9189,18.9503,18.7844,18.8805,21735.85681803,0
+CAC.US,D,20140829,000000,19.1063,19.1063,18.9629,19.0661,4991.7477288358,0
+CAC.US,D,20140902,000000,19.0543,19.1494,18.7962,19.1171,43330.082092007,0
+CAC.US,D,20140903,000000,19.227,19.227,18.8805,18.8874,7182.4514677615,0
+CAC.US,D,20140904,000000,19.0601,19.1288,18.9375,18.9551,4640.2161986361,0
+CAC.US,D,20140905,000000,18.8805,19.0768,18.804,19.0169,20149.379738258,0
+CAC.US,D,20140908,000000,18.7902,18.8805,18.7902,18.802,6237.9015300945,0
+CAC.US,D,20140909,000000,18.7844,18.8973,18.6116,18.7588,18061.588128464,0
+CAC.US,D,20140910,000000,18.804,19.2005,18.4919,19.0474,19420.843378569,0
+CAC.US,D,20140911,000000,19.2682,19.2682,18.9443,19.2554,16426.202314056,0
+CAC.US,D,20140912,000000,19.2888,19.2888,18.7382,18.7432,31934.346921707,0
+CAC.US,D,20140915,000000,18.749,18.749,18.5086,18.5282,24962.814372066,0
+CAC.US,D,20140916,000000,18.6578,18.6598,18.4654,18.4713,11978.564258052,0
+CAC.US,D,20140917,000000,18.4134,18.4605,18.2593,18.3947,13127.919522008,0
+CAC.US,D,20140918,000000,18.4556,18.7716,18.4556,18.6794,39574.298844714,0
+CAC.US,D,20140919,000000,18.804,19.0297,18.4654,18.753,43782.487887395,0
+CAC.US,D,20140922,000000,18.6794,18.7618,18.5135,18.6932,21932.510688546,0
+CAC.US,D,20140923,000000,18.6892,18.7206,18.5135,18.5233,31838.567316377,0
+CAC.US,D,20140924,000000,18.5999,18.6686,18.4517,18.4762,16734.938701449,0
+CAC.US,D,20140925,000000,18.4762,18.4762,18.2593,18.3447,34050.668626706,0
+CAC.US,D,20140926,000000,18.3839,18.5704,18.2888,18.3565,18014.71725777,0
+CAC.US,D,20140929,000000,18.2534,18.3781,18.2534,18.2799,18921.566712488,0
+CAC.US,D,20140930,000000,18.2534,18.4261,18.2073,18.2534,50553.290838632,0
+CAC.US,D,20141001,000000,18.2534,18.4203,18.1238,18.1778,37027.987847702,0
+CAC.US,D,20141002,000000,18.3035,18.5508,18.2691,18.2691,11283.652653424,0
+CAC.US,D,20141003,000000,18.4399,18.5852,18.2799,18.3781,22888.268877901,0
+CAC.US,D,20141006,000000,18.3781,18.5704,18.274,18.4713,20940.070948215,0
+CAC.US,D,20141007,000000,18.3565,18.5557,18.3506,18.4203,14232.441779215,0
+CAC.US,D,20141008,000000,18.4851,18.6932,18.4291,18.59,36535.843705422,0
+CAC.US,D,20141009,000000,18.5852,18.6744,18.2308,18.2593,32489.664846226,0
+CAC.US,D,20141010,000000,18.3604,18.6626,18.2092,18.4654,20977.771431163,0
+CAC.US,D,20141013,000000,18.6932,19.3624,18.6116,19.1887,21355.795192625,0
+CAC.US,D,20141014,000000,19.3418,20.0259,19.1838,19.5145,69261.900769058,0
+CAC.US,D,20141015,000000,19.3614,19.9886,18.753,19.8286,35662.619005767,0
+CAC.US,D,20141016,000000,19.6186,20.0387,19.331,19.8885,46156.599381207,0
+CAC.US,D,20141017,000000,19.8767,19.8767,18.8138,19.4154,38418.829988928,0
+CAC.US,D,20141020,000000,19.4469,19.7678,19.1043,19.491,49018.779289412,0
+CAC.US,D,20141021,000000,19.4802,19.8728,19.2878,19.6519,27595.734586663,0
+CAC.US,D,20141022,000000,19.2732,19.6971,19.173,19.2192,18441.649753868,0
+CAC.US,D,20141023,000000,19.0739,20.1259,19.0739,19.7736,41719.150644918,0
+CAC.US,D,20141024,000000,19.7736,20.0749,19.2898,19.4105,23864.405706687,0
+CAC.US,D,20141027,000000,19.6569,19.6971,19.3084,19.5607,20397.999139327,0
+CAC.US,D,20141028,000000,19.5735,20.7492,19.5695,20.7433,48850.6555141,0
+CAC.US,D,20141029,000000,20.5911,21.285,20.1907,21.023,44660.807246908,0
+CAC.US,D,20141030,000000,20.9612,21.5118,20.862,21.3842,38527.855709888,0
+CAC.US,D,20141031,000000,21.8023,21.8916,21.2369,21.4892,39259.448865492,0
+CAC.US,D,20141103,000000,21.9475,21.9475,20.9248,21.0789,26701.112315604,0
+CAC.US,D,20141104,000000,20.8924,21.549,20.811,21.3214,16847.021218324,0
+CAC.US,D,20141105,000000,21.8758,21.972,21.4607,21.5961,18126.799774646,0
+CAC.US,D,20141106,000000,21.8817,21.8817,21.3724,21.4382,19565.531718536,0
+CAC.US,D,20141107,000000,21.4312,21.4312,21.1143,21.4185,18792.162352096,0
+CAC.US,D,20141110,000000,21.1143,21.4558,21.0731,21.4068,56321.464729823,0
+CAC.US,D,20141111,000000,21.2654,21.4008,20.7914,21.2654,21823.484967586,0
+CAC.US,D,20141112,000000,21.1909,21.4312,20.7914,21.2369,25338.800269583,0
+CAC.US,D,20141113,000000,21.0397,21.0858,20.6755,21.0102,31310.760555092,0
+CAC.US,D,20141114,000000,20.9632,20.9906,20.6167,20.7099,25945.064792681,0
+CAC.US,D,20141117,000000,20.6942,20.6942,20.4577,20.5637,58040.4029659,0
+CAC.US,D,20141118,000000,20.4871,20.5637,20.3104,20.4577,9218.277547005,0
+CAC.US,D,20141119,000000,20.5235,20.5235,19.7187,19.8394,10617.271144003,0
+CAC.US,D,20141120,000000,19.6706,19.7972,19.6303,19.6461,25067.76436514,0
+CAC.US,D,20141121,000000,19.7736,19.7884,19.5931,19.6461,16465.940660948,0
+CAC.US,D,20141124,000000,19.5931,19.6667,19.5097,19.5323,11435.473517192,0
+CAC.US,D,20141125,000000,19.5411,19.6117,19.4193,19.4193,21762.34904929,0
+CAC.US,D,20141126,000000,19.4341,19.4635,19.2732,19.4105,13440.731637288,0
+CAC.US,D,20141128,000000,19.5607,19.7148,18.9836,18.9836,10845.511905639,0
+CAC.US,D,20141201,000000,18.8374,19.173,18.7382,18.804,70213.583230526,0
+CAC.US,D,20141202,000000,18.9767,19.0179,18.7794,18.8285,18351.983740367,0
+CAC.US,D,20141203,000000,18.8815,19.0347,18.8815,18.9895,15400.137818662,0
+CAC.US,D,20141204,000000,18.9895,18.9895,18.8697,18.9119,90737.929934331,0
+CAC.US,D,20141205,000000,18.9071,20.0651,18.9071,19.5607,76774.486195615,0
+CAC.US,D,20141208,000000,20.4498,20.4498,19.5449,19.5449,14675.677186859,0
+CAC.US,D,20141209,000000,19.4409,19.5145,19.2976,19.4341,17690.696890804,0
+CAC.US,D,20141210,000000,19.173,19.279,18.9198,18.9198,15334.92617248,0
+CAC.US,D,20141211,000000,18.9836,19.3772,18.9836,19.0445,19855.927330439,0
+CAC.US,D,20141212,000000,18.8933,19.3084,18.8933,18.9345,33801.030293666,0
+CAC.US,D,20141215,000000,18.9767,19.1672,18.9119,18.9119,15031.284444945,0
+CAC.US,D,20141216,000000,18.8285,19.3418,18.8089,19.068,30716.723215653,0
+CAC.US,D,20141217,000000,19.1672,20.1211,18.8285,19.9101,27752.650110288,0
+CAC.US,D,20141218,000000,19.965,20.6991,19.965,20.2771,53949.391099953,0
+CAC.US,D,20141219,000000,20.2271,20.5539,20.2212,20.4871,78925.451587649,0
+CAC.US,D,20141222,000000,20.4332,20.6903,20.4126,20.6903,12058.040951835,0
+CAC.US,D,20141223,000000,20.6235,20.917,20.6235,20.6991,23312.144578084,0
+CAC.US,D,20141224,000000,20.6863,20.7541,20.5539,20.7227,5590.8797281327,0
+CAC.US,D,20141226,000000,20.6717,20.7492,20.6717,20.7433,6934.8509986643,0
+CAC.US,D,20141229,000000,20.6863,21.0102,20.6863,21.0102,15067.965995922,0
+CAC.US,D,20141230,000000,21.0053,21.0102,20.7914,20.9318,20598.728737731,0
+CAC.US,D,20141231,000000,21.0102,21.0102,20.8424,20.9248,15031.284444945,0
+CAC.US,D,20150102,000000,20.9572,20.9572,20.3104,20.5588,16409.899402511,0
+CAC.US,D,20150105,000000,20.3566,20.3566,19.8394,19.9945,14096.923826994,0
+CAC.US,D,20150106,000000,20.0347,20.0347,19.3879,19.4802,10228.039130854,0
+CAC.US,D,20150107,000000,19.5097,19.6667,19.2878,19.6667,19614.440453172,0
+CAC.US,D,20150108,000000,20.2271,20.4548,19.8993,20.4224,12880.319052911,0
+CAC.US,D,20150109,000000,20.4577,20.7168,19.6519,20.0347,20715.905914464,0
+CAC.US,D,20150112,000000,19.7246,20.1397,19.7246,19.9984,9473.0105399033,0
+CAC.US,D,20150113,000000,19.8002,20.811,19.8002,19.9945,22661.047048236,0
+CAC.US,D,20150114,000000,19.754,20.0249,19.5421,20.0249,7653.1980386376,0
+CAC.US,D,20150115,000000,19.9228,20.0711,19.5361,19.7776,12521.654998911,0
+CAC.US,D,20150116,000000,19.6794,20.1034,19.6794,20.0877,13615.987936402,0
+CAC.US,D,20150120,000000,20.0603,20.0603,19.2624,19.4243,40350.725007068,0
+CAC.US,D,20150121,000000,19.5793,19.5833,19.3575,19.3938,25345.932793385,0
+CAC.US,D,20150122,000000,19.1662,20.0975,19.1662,20.0651,29183.230598405,0
+CAC.US,D,20150123,000000,19.6794,20.4783,19.6794,20.443,20348.071472719,0
+CAC.US,D,20150126,000000,20.2251,21.0171,20.2251,20.866,23638.202808994,0
+CAC.US,D,20150127,000000,20.7227,20.7227,19.7158,20.2251,13231.850583111,0
+CAC.US,D,20150128,000000,19.701,20.3644,19.701,19.9699,23391.621271868,0
+CAC.US,D,20150129,000000,20.1221,20.3742,19.5627,20.3576,10119.013409893,0
+CAC.US,D,20150130,000000,20.1446,20.5382,19.4713,19.6735,23968.33676779,0
+CAC.US,D,20150202,000000,19.9591,20.3242,19.7216,19.8002,22013.006314302,0
+CAC.US,D,20150203,000000,19.7472,20.4675,19.7472,20.2153,11828.781258227,0
+CAC.US,D,20150204,000000,20.2575,20.3046,19.9267,19.9267,23551.593591408,0
+CAC.US,D,20150205,000000,19.9317,20.3016,19.8718,20.2457,11668.808938687,0
+CAC.US,D,20150206,000000,20.2898,20.5175,20.0711,20.0926,18802.351671812,0
+CAC.US,D,20150209,000000,19.861,20.4361,19.8228,19.9533,24495.124597104,0
+CAC.US,D,20150210,000000,20.0092,20.1289,19.8688,19.9886,12928.208855576,0
+CAC.US,D,20150211,000000,19.9101,19.9366,19.8767,19.8924,6520.1456862258,0
+CAC.US,D,20150212,000000,20.0926,20.1221,19.9101,20.1034,10533.718722332,0
+CAC.US,D,20150213,000000,20.0249,20.5058,20.0249,20.3478,18593.470617635,0
+CAC.US,D,20150217,000000,20.4047,21.1172,20.0533,20.7659,22877.060626214,0
+CAC.US,D,20150218,000000,20.6383,20.7551,20.386,20.547,10014.063416819,0
+CAC.US,D,20150219,000000,20.1221,20.2045,19.8924,20.0543,13325.592324497,0
+CAC.US,D,20150220,000000,20.1161,20.2104,19.6549,19.9886,16784.866368057,0
+CAC.US,D,20150223,000000,19.7914,20.0651,19.5901,19.7658,18853.298270392,0
+CAC.US,D,20150224,000000,19.7776,20.0711,19.7776,20.0387,7744.901916081,0
+CAC.US,D,20150225,000000,19.8424,20.3184,19.8424,20.176,7289.4393247788,0
+CAC.US,D,20150226,000000,20.1407,20.3086,20.1259,20.3016,17843.536686543,0
+CAC.US,D,20150227,000000,20.3184,20.4096,20.1495,20.1711,17247.46148316,0
+CAC.US,D,20150302,000000,20.2104,20.3428,19.9591,20.3086,11707.528353608,0
+CAC.US,D,20150303,000000,20.0749,20.3576,19.9591,20.2457,12843.637501935,0
+CAC.US,D,20150304,000000,20.1259,20.1711,19.861,20.0387,24177.217821966,0
+CAC.US,D,20150305,000000,20.0485,20.2418,20.0141,20.2251,19077.463304142,0
+CAC.US,D,20150306,000000,20.0809,20.2153,19.6637,19.754,24742.725066201,0
+CAC.US,D,20150309,000000,19.6382,20.0298,19.6382,19.9425,9629.9260635287,0
+CAC.US,D,20150310,000000,19.6794,19.8993,19.5421,19.7383,18318.358985305,0
+CAC.US,D,20150311,000000,19.6637,19.9827,19.6147,19.804,18886.923025454,0
+CAC.US,D,20150312,000000,20.0485,20.5225,20.0485,20.5225,12843.637501935,0
+CAC.US,D,20150313,000000,19.8326,20.6333,19.8326,20.5686,6423.3471489244,0
+CAC.US,D,20150316,000000,20.3184,20.6441,19.9425,20.176,30593.432447091,0
+CAC.US,D,20150317,000000,19.9366,20.5637,19.8384,20.3644,19077.463304142,0
+CAC.US,D,20150318,000000,20.1221,20.3016,19.914,20.0809,20399.018071299,0
+CAC.US,D,20150319,000000,19.5999,20.0435,19.5999,19.9886,8687.4139898049,0
+CAC.US,D,20150320,000000,20.0347,20.6441,20.0347,20.5686,40987.557489314,0
+CAC.US,D,20150323,000000,20.6491,20.7766,20.4901,20.5775,20016.918581952,0
+CAC.US,D,20150324,000000,20.6942,20.9876,20.4901,20.547,6613.8874276124,0
+CAC.US,D,20150325,000000,20.547,20.8944,20.1221,20.1259,15299.263553475,0
+CAC.US,D,20150326,000000,20.1221,20.176,19.9317,19.9768,10196.452239734,0
+CAC.US,D,20150327,000000,20.2418,20.6805,20.0435,20.4361,14164.173337119,0
+CAC.US,D,20150330,000000,19.6049,21.1535,19.6049,20.914,24364.70130474,0
+CAC.US,D,20150331,000000,20.8071,21.0917,20.6491,21.0917,27827.032144214,0
+CAC.US,D,20150401,000000,21.0721,21.3076,21.0142,21.2045,17000.879946034,0
+CAC.US,D,20150402,000000,21.1535,21.7718,20.8944,21.551,26065.298765329,0
+CAC.US,D,20150406,000000,21.2654,21.919,21.02,21.8906,13601.7228888,0
+CAC.US,D,20150407,000000,21.919,21.919,21.4392,21.444,7048.9713794828,0
+CAC.US,D,20150408,000000,21.4528,21.7365,21.3145,21.5746,20016.918581952,0
+CAC.US,D,20150409,000000,21.657,21.657,21.2968,21.5647,5246.4807217341,0
+CAC.US,D,20150410,000000,21.5932,21.5932,21.1899,21.2968,6990.8922571019,0
+CAC.US,D,20150413,000000,21.1467,21.6639,21.1467,21.3478,10013.044484848,0
+CAC.US,D,20150414,000000,21.4921,21.4921,21.235,21.338,7310.8368961822,0
+CAC.US,D,20150415,000000,21.3557,21.5716,21.0839,21.3478,11247.990034419,0
+CAC.US,D,20150416,000000,21.3429,21.4284,21.1005,21.1103,22868.909170441,0
+CAC.US,D,20150417,000000,21.0623,21.1221,20.4518,20.4832,24559.317311314,0
+CAC.US,D,20150420,000000,20.6,21.0652,20.6,20.8522,5238.3292659614,0
+CAC.US,D,20150421,000000,20.8022,20.808,20.3714,20.7845,28863.285959325,0
+CAC.US,D,20150422,000000,20.9112,20.9112,20.5323,20.8404,9616.679947898,0
+CAC.US,D,20150423,000000,20.7335,20.8022,20.6069,20.7453,5809.9501020252,0
+CAC.US,D,20150424,000000,20.6383,20.7718,20.4518,20.7718,8752.6256359868,0
+CAC.US,D,20150427,000000,20.6805,20.8218,20.3841,20.6755,25120.748827662,0
+CAC.US,D,20150428,000000,20.814,21.8032,20.7884,21.6059,10056.858559626,0
+CAC.US,D,20150429,000000,21.5657,22.03,21.5657,21.8337,12937.379243321,0
+CAC.US,D,20150430,000000,21.7924,21.7924,20.441,20.441,22306.458722122,0
+CAC.US,D,20150501,000000,20.5951,20.9308,20.3056,20.4606,39182.01003565,0
+CAC.US,D,20150504,000000,20.441,20.9052,20.441,20.6285,11993.848237625,0
+CAC.US,D,20150505,000000,20.5627,20.7178,20.1633,20.2722,22685.501415554,0
+CAC.US,D,20150506,000000,20.5166,20.5166,20.1574,20.2722,13705.653949902,0
+CAC.US,D,20150507,000000,20.5372,20.5372,20.341,20.387,21649.247600444,0
+CAC.US,D,20150508,000000,20.5372,20.6333,20.4557,20.5372,26244.63079233,0
+CAC.US,D,20150511,000000,20.5166,21.023,20.5166,21.0171,16310.044069295,0
+CAC.US,D,20150512,000000,20.9052,21.0956,20.5431,20.547,44928.786355437,0
+CAC.US,D,20150513,000000,20.6667,20.6805,20.334,20.4076,15687.476634651,0
+CAC.US,D,20150514,000000,20.5951,20.6225,20.3714,20.5107,13875.815589158,0
+CAC.US,D,20150515,000000,20.441,20.4557,20.2722,20.3988,20251.272935418,0
+CAC.US,D,20150518,000000,20.3282,20.7119,20.3282,20.4518,10344.197375616,0
+CAC.US,D,20150519,000000,20.3714,20.9572,20.3546,20.6903,15888.206233055,0
+CAC.US,D,20150520,000000,20.8356,20.9219,20.5725,20.5725,11061.525483618,0
+CAC.US,D,20150521,000000,20.4194,20.8522,20.4194,20.6441,17059.978000387,0
+CAC.US,D,20150522,000000,20.7119,20.7934,20.4243,20.6285,18748.348277318,0
+CAC.US,D,20150526,000000,20.6667,20.6667,20.2997,20.4037,19798.86714003,0
+CAC.US,D,20150527,000000,20.3056,20.6225,20.2997,20.4665,27747.55545043,0
+CAC.US,D,20150528,000000,20.3566,20.6599,20.2997,20.4832,55976.046791452,0
+CAC.US,D,20150529,000000,20.5166,20.5676,20.4037,20.4606,30745.253310857,0
+CAC.US,D,20150601,000000,20.5901,20.6333,20.1633,20.2182,32131.000792224,0
+CAC.US,D,20150602,000000,20.1888,20.5323,20.1633,20.3056,21447.499070069,0
+CAC.US,D,20150603,000000,20.2555,20.4194,20.1633,20.2654,36365.682066166,0
+CAC.US,D,20150604,000000,20.2654,20.3104,20.02,20.0249,18936.850692062,0
+CAC.US,D,20150605,000000,20.0935,20.1888,19.9778,20.0827,14993.583961996,0
+CAC.US,D,20150608,000000,20.1181,20.1515,20.0092,20.0612,25493.677929265,0
+CAC.US,D,20150609,000000,20.0612,20.4665,20.0092,20.3714,30186.878590425,0
+CAC.US,D,20150610,000000,20.441,21.0338,20.387,20.8728,33619.660402723,0
+CAC.US,D,20150611,000000,20.8179,20.9632,20.6157,20.8022,34413.408408593,0
+CAC.US,D,20150612,000000,20.7295,20.814,20.6667,20.7845,24185.36927774,0
+CAC.US,D,20150615,000000,20.7001,20.9308,20.0347,20.5372,38245.611553756,0
+CAC.US,D,20150616,000000,20.6717,20.9052,20.6717,20.7502,38245.611553756,0
+CAC.US,D,20150617,000000,20.8464,20.8464,20.4557,20.5901,29247.423312615,0
+CAC.US,D,20150618,000000,20.7453,20.8286,20.4292,20.6667,44992.979069647,0
+CAC.US,D,20150619,000000,20.6667,20.7119,20.4518,20.5901,126168.23245058,0
+CAC.US,D,20150622,000000,20.5833,20.6717,20.4076,20.6717,75735.17558459,0
+CAC.US,D,20150623,000000,20.6549,20.969,20.5676,20.6717,104587.25329223,0
+CAC.US,D,20150624,000000,20.6117,20.7629,20.5833,20.6285,49494.620520146,0
+CAC.US,D,20150625,000000,20.6333,20.7453,20.5264,20.6549,23063.525177016,0
+CAC.US,D,20150626,000000,20.6717,20.9219,20.547,20.6903,205842.59903734,0
+CAC.US,D,20150629,000000,20.7992,21.0691,20.5372,20.6225,68613.860035125,0
+CAC.US,D,20150630,000000,20.7776,20.9052,20.6441,20.6441,32913.540546409,0
+CAC.US,D,20150701,000000,20.8022,20.8286,20.7335,20.7335,28120.484552033,0
+CAC.US,D,20150702,000000,20.7629,20.8522,20.6157,20.6157,26619.597757877,0
+CAC.US,D,20150706,000000,20.6117,20.6441,20.4606,20.4891,20625.220968993,0
+CAC.US,D,20150707,000000,20.4469,20.7678,20.2123,20.2123,57368.92679662,0
+CAC.US,D,20150708,000000,20.1367,20.5323,20.1367,20.3664,89046.502861486,0
+CAC.US,D,20150709,000000,20.3458,20.5529,20.1574,20.3282,24368.777032627,0
+CAC.US,D,20150710,000000,20.495,20.6717,20.3664,20.6667,46496.922659719,0
+CAC.US,D,20150713,000000,21.02,21.02,20.809,20.9602,72733.401996277,0
+CAC.US,D,20150714,000000,20.9543,20.966,20.864,20.9543,79254.566614474,0
+CAC.US,D,20150715,000000,20.9543,21.234,20.9484,21.1261,20840.215614999,0
+CAC.US,D,20150716,000000,20.9327,21.5048,20.9327,21.4528,28649.31024529,0
+CAC.US,D,20150717,000000,21.5048,21.868,21.4744,21.7777,29204.628169809,0
+CAC.US,D,20150720,000000,21.6629,21.8719,21.6158,21.657,28274.343279744,0
+CAC.US,D,20150721,000000,21.447,21.7895,21.4342,21.5569,30879.752331108,0
+CAC.US,D,20150722,000000,21.603,21.9122,21.5824,21.7159,12465.613740473,0
+CAC.US,D,20150723,000000,21.8268,22.0074,21.3969,21.5677,28274.343279744,0
+CAC.US,D,20150724,000000,21.4931,21.6785,21.39,21.5432,24741.70613423,0
+CAC.US,D,20150727,000000,21.603,21.6373,21.3969,21.5147,11348.864299606,0
+CAC.US,D,20150728,000000,21.6315,21.7728,21.441,21.6668,13018.893801048,0
+CAC.US,D,20150729,000000,21.6158,21.971,21.5108,21.5108,20273.689438793,0
+CAC.US,D,20150730,000000,21.447,21.6668,21.3528,21.5147,24182.312481825,0
+CAC.US,D,20150731,000000,21.6315,21.6668,21.0642,21.6443,42227.597698743,0
+CAC.US,D,20150803,000000,21.603,21.7777,21.4018,21.5196,24329.038685734,0
+CAC.US,D,20150804,000000,21.5147,22.03,21.4018,21.498,25858.455575095,0
+CAC.US,D,20150805,000000,21.5264,21.7551,21.2399,21.5883,8188.1373237241,0
+CAC.US,D,20150806,000000,21.5726,21.7728,21.5382,21.554,10227.020198882,0
+CAC.US,D,20150807,000000,21.444,21.8268,21.444,21.7551,13765.770936226,0
+CAC.US,D,20150810,000000,21.8513,21.9916,21.5048,21.6884,36830.315045213,0
+CAC.US,D,20150811,000000,21.5775,21.8719,21.3214,21.6923,24064.11637312,0
+CAC.US,D,20150812,000000,21.5922,22.0122,21.5048,21.917,15626.340716356,0
+CAC.US,D,20150813,000000,21.8778,22.0074,21.5569,21.5569,10604.025028372,0
+CAC.US,D,20150814,000000,21.5196,21.8562,21.3665,21.7247,17111.943530938,0
+CAC.US,D,20150817,000000,21.7041,21.9878,21.4744,21.9564,14136.662173886,0
+CAC.US,D,20150818,000000,21.9878,21.9878,21.5196,21.5264,11164.437612748,0
+CAC.US,D,20150819,000000,21.6256,21.9828,21.5048,21.5382,22134.259218922,0
+CAC.US,D,20150820,000000,21.3969,21.5775,21.2134,21.5048,25113.616303861,0
+CAC.US,D,20150821,000000,21.2507,21.9298,21.2507,21.9298,39062.794994974,0
+CAC.US,D,20150824,000000,21.7728,21.7728,21.1496,21.447,66321.263099039,0
+CAC.US,D,20150825,000000,21.8219,21.9622,21.1319,21.235,17668.280387429,0
+CAC.US,D,20150826,000000,21.6923,21.6923,21.0985,21.5333,20834.102023169,0
+CAC.US,D,20150827,000000,21.549,21.9122,21.498,21.8464,13018.893801048,0
+CAC.US,D,20150828,000000,21.7041,21.9622,21.5108,21.6373,12092.684638869,0
+CAC.US,D,20150831,000000,21.5048,21.7777,21.5048,21.5108,16367.104259704,0
+CAC.US,D,20150901,000000,21.2703,21.8513,21.2703,21.5196,45761.253776228,0
+CAC.US,D,20150902,000000,21.7247,21.7963,21.4814,21.6373,12278.1302577,0
+CAC.US,D,20150903,000000,21.3852,21.6727,21.3852,21.5108,14322.107792716,0
+CAC.US,D,20150904,000000,21.3429,21.7895,21.2399,21.4931,26041.863329982,0
+CAC.US,D,20150908,000000,21.7423,21.7895,21.5628,21.7895,15626.340716356,0
+CAC.US,D,20150909,000000,21.868,21.868,21.3125,21.5775,14136.662173886,0
+CAC.US,D,20150910,000000,21.5971,21.6089,21.1319,21.5382,9974.3250699272,0
+CAC.US,D,20150911,000000,21.3969,21.4676,21.2399,21.4254,10047.688171882,0
+CAC.US,D,20150914,000000,21.4814,21.9514,21.1045,21.4814,14322.107792716,0
+CAC.US,D,20150915,000000,21.5333,21.9446,21.447,21.9446,12092.684638869,0
+CAC.US,D,20150916,000000,21.9564,21.9878,21.2438,21.8513,23996.866862995,0
+CAC.US,D,20150917,000000,21.8513,21.9878,21.5432,21.8464,13359.21707956,0
+CAC.US,D,20150918,000000,21.5677,21.6443,21.2949,21.5569,32553.857560436,0
+CAC.US,D,20150921,000000,21.7375,21.7963,21.6373,21.6668,7255.8145697162,0
+CAC.US,D,20150922,000000,21.549,21.8023,21.447,21.5569,14136.662173886,0
+CAC.US,D,20150923,000000,21.7217,21.917,21.447,21.7217,18543.542951028,0
+CAC.US,D,20150924,000000,21.8513,21.9828,21.5333,21.971,16114.409130749,0
+CAC.US,D,20150925,000000,22.13,22.3449,21.447,21.447,26970.110356105,0
+CAC.US,D,20150928,000000,21.4646,21.6884,21.2595,21.3782,17129.265374455,0
+CAC.US,D,20150929,000000,21.2595,21.7217,21.2595,21.4342,22882.155286072,0
+CAC.US,D,20150930,000000,21.2703,22.0192,21.2703,21.7159,26417.849227501,0
+CAC.US,D,20151001,000000,21.7611,21.9672,21.4146,21.554,10231.095926768,0
+CAC.US,D,20151002,000000,21.3969,21.3969,20.966,21.0731,44458.039784561,0
+CAC.US,D,20151005,000000,21.1319,21.5775,20.966,21.2635,10211.736219309,0
+CAC.US,D,20151006,000000,21.1819,21.3164,21.0377,21.1369,16184.715436788,0
+CAC.US,D,20151007,000000,21.1967,21.4814,21.0799,21.289,20358.260792435,0
+CAC.US,D,20151008,000000,21.3125,21.549,20.9759,21.289,18792.162352096,0
+CAC.US,D,20151009,000000,21.2949,21.3282,20.9926,21.2546,13578.287453453,0
+CAC.US,D,20151012,000000,21.2772,21.498,21.2772,21.498,19665.387051752,0
+CAC.US,D,20151013,000000,21.4087,21.5677,21.4018,21.5048,18601.622073408,0
+CAC.US,D,20151014,000000,21.5108,21.6501,21.3164,21.3164,13394.879698566,0
+CAC.US,D,20151015,000000,21.4754,21.6541,21.1711,21.4302,37661.763534034,0
+CAC.US,D,20151016,000000,21.3969,21.3969,21.3567,21.3852,9599.3581043809,0
+CAC.US,D,20151019,000000,21.3214,21.9916,21.3214,21.7944,14081.63984742,0
+CAC.US,D,20151020,000000,21.7237,21.7453,21.4204,21.6472,18093.175019583,0
+CAC.US,D,20151021,000000,21.4598,21.5795,21.2949,21.4146,17726.359509809,0
+CAC.US,D,20151022,000000,21.5216,21.9504,21.441,21.6687,16060.405736255,0
+CAC.US,D,20151023,000000,21.7139,21.9112,21.5844,21.9112,21785.784484637,0
+CAC.US,D,20151026,000000,21.8042,22.2085,21.8042,22.0466,25293.967262833,0
+CAC.US,D,20151027,000000,21.9868,21.9868,21.5058,21.5451,26031.674010266,0
+CAC.US,D,20151028,000000,21.8562,22.2085,21.4146,21.8827,63138.119619781,0
+CAC.US,D,20151029,000000,21.8101,22.2085,20.9906,21.4882,568965.4993459,0
+CAC.US,D,20151030,000000,21.5451,21.5451,21.1241,21.1761,91749.729382123,0
+CAC.US,D,20151102,000000,21.1967,22.2291,21.1967,22.2125,73337.628655431,0
+CAC.US,D,20151103,000000,22.1938,23.087,22.1938,22.8857,77348.144895622,0
+CAC.US,D,20151104,000000,22.8749,22.9868,22.606,22.9191,61053.384805902,0
+CAC.US,D,20151105,000000,22.8965,23.4481,22.6826,23.1939,51873.826673817,0
+CAC.US,D,20151106,000000,23.3009,23.7238,23.3009,23.6208,78274.354057801,0
+CAC.US,D,20151109,000000,23.8553,24.1076,23.4039,23.4285,63236.956021027,0
+CAC.US,D,20151110,000000,23.5305,23.5648,23.3657,23.5079,64430.125359762,0
+CAC.US,D,20151111,000000,23.5648,23.5648,23.453,23.5197,75504.89695901,0
+CAC.US,D,20151112,000000,23.4599,23.8887,23.3715,23.6728,47259.083774471,0
+CAC.US,D,20151113,000000,23.5648,24.0517,23.5374,23.7238,52427.106734392,0
+CAC.US,D,20151116,000000,23.6886,23.9721,23.5442,23.9683,81598.110149139,0
+CAC.US,D,20151117,000000,23.9525,24.1204,23.9525,24.0242,41536.761822003,0
+CAC.US,D,20151118,000000,24.142,24.4001,24.1027,24.2676,61657.611465057,0
+CAC.US,D,20151119,000000,24.2676,24.3667,24.2028,24.2794,46523.414890981,0
+CAC.US,D,20151120,000000,24.241,25.725,24.241,24.4001,125905.3480019,0
+CAC.US,D,20151123,000000,24.3745,24.402,24.2725,24.3215,105413.60712119,0
+CAC.US,D,20151124,000000,24.245,24.245,24.0242,24.1547,36925.075718572,0
+CAC.US,D,20151125,000000,24.1596,24.2794,23.8328,24.0409,145474.95544833,0
+CAC.US,D,20151127,000000,24.1144,24.5875,24.1144,24.35,94332.721930112,0
+CAC.US,D,20151130,000000,24.3215,24.6297,24.298,24.3441,138456.55202799,0
+CAC.US,D,20151201,000000,24.3441,24.3745,24.298,24.35,87486.518012976,0
+CAC.US,D,20151202,000000,24.3166,24.4413,24.2833,24.3608,96475.535866373,0
+CAC.US,D,20151203,000000,24.4069,24.616,23.9721,24.0143,51886.053857477,0
+CAC.US,D,20151204,000000,24.1754,24.6454,24.1754,24.5493,84921.866240475,0
+CAC.US,D,20151207,000000,24.5757,24.6032,24.3745,24.5591,86395.2418714,0
+CAC.US,D,20151208,000000,24.4128,24.5983,24.2725,24.3608,50611.369961013,0
+CAC.US,D,20151209,000000,24.3745,24.3745,23.7356,23.9781,69597.129387712,0
+CAC.US,D,20151210,000000,24.088,24.3274,23.8887,23.9849,55198.601697126,0
+CAC.US,D,20151211,000000,23.7602,24.4531,23.7602,23.9319,49292.871989771,0
+CAC.US,D,20151214,000000,23.8887,24.1596,23.8887,23.9683,68013.709103856,0
+CAC.US,D,20151215,000000,23.9172,23.9172,23.4039,23.7484,104675.90037375,0
+CAC.US,D,20151216,000000,23.771,23.9721,23.4648,23.8004,366445.63746792,0
+CAC.US,D,20151217,000000,23.9319,24.9555,23.6974,23.7661,85660.591919881,0
+CAC.US,D,20151218,000000,23.7661,24.196,23.3323,23.7965,248298.43749773,0
+CAC.US,D,20151221,000000,24.0143,24.1754,23.5492,23.9467,174824.27195809,0
+CAC.US,D,20151222,000000,23.9073,24.6032,23.9073,24.402,107546.23173773,0
+CAC.US,D,20151223,000000,24.4128,24.6562,24.3706,24.5061,49658.668567573,0
+CAC.US,D,20151224,000000,24.6101,24.6101,24.2244,24.3706,39286.960028724,0
+CAC.US,D,20151228,000000,24.2833,24.3745,23.8759,24.084,55343.290037093,0
+CAC.US,D,20151229,000000,24.1027,24.6788,24.0742,24.3215,48138.422065956,0
+CAC.US,D,20151230,000000,24.2931,24.5011,24.1027,24.35,24275.03529124,0
+CAC.US,D,20151231,000000,24.4531,24.6297,23.8819,23.8819,41782.324427157,0
+CAC.US,D,20160104,000000,23.6306,23.8112,23.0222,23.453,68108.469777214,0
+CAC.US,D,20160105,000000,23.1468,23.8289,23.1468,23.2959,38054.052343097,0
+CAC.US,D,20160106,000000,23.0594,23.3057,23.0438,23.2479,33107.137621011,0
+CAC.US,D,20160107,000000,22.9927,23.2027,22.8857,22.9142,50043.824852835,0
+CAC.US,D,20160108,000000,23.0054,23.0742,22.8583,22.9142,69181.405143302,0
+CAC.US,D,20160111,000000,22.9672,23.0222,22.5815,22.8003,72363.529690588,0
+CAC.US,D,20160112,000000,22.7915,22.9466,22.4039,22.5284,53203.532896747,0
+CAC.US,D,20160113,000000,22.6031,22.6031,21.9004,22.0976,74995.430973214,0
+CAC.US,D,20160114,000000,22.2007,22.4097,21.9936,22.0652,63338.849218186,0
+CAC.US,D,20160115,000000,21.7345,22.1761,21.2978,21.8415,55063.083744904,0
+CAC.US,D,20160119,000000,21.9632,21.978,21.4058,21.497,76426.011461331,0
+CAC.US,D,20160120,000000,21.554,21.9888,21.3037,21.6893,54543.428439392,0
+CAC.US,D,20160121,000000,21.8258,21.9072,21.4882,21.5785,38635.862498876,0
+CAC.US,D,20160122,000000,21.816,22.2007,21.5264,21.6747,24948.549324463,0
+CAC.US,D,20160125,000000,21.7395,21.924,21.2909,21.3881,48161.857501303,0
+CAC.US,D,20160126,000000,21.4528,21.8562,21.1025,21.7061,77892.254568454,0
+CAC.US,D,20160127,000000,21.6325,22.0614,21.4794,21.6521,36368.738862081,0
+CAC.US,D,20160128,000000,21.8768,22.3852,21.8768,22.238,31636.818786002,0
+CAC.US,D,20160129,000000,22.2272,23.0368,22.2272,22.9005,50584.877729752,0
+CAC.US,D,20160201,000000,22.8171,23.0428,22.5256,22.7993,40780.714299081,0
+CAC.US,D,20160202,000000,22.7022,22.7022,21.9396,22.3175,50408.602498666,0
+CAC.US,D,20160203,000000,22.3685,22.3685,21.8415,22.2419,43911.892247787,0
+CAC.US,D,20160204,000000,22.3852,22.3852,21.7395,21.8258,80414.111198147,0
+CAC.US,D,20160205,000000,20.6785,21.816,20.6785,20.9396,80606.689340778,0
+CAC.US,D,20160208,000000,20.9454,20.9454,20.5441,20.6991,30938.85038546,0
+CAC.US,D,20160209,000000,21.077,21.077,20.3114,20.7619,40228.453170477,0
+CAC.US,D,20160210,000000,20.814,21.0976,20.5107,20.5323,36747.781555513,0
+CAC.US,D,20160211,000000,20.439,21.1477,20.439,20.9032,37195.092691043,0
+CAC.US,D,20160212,000000,21.1613,21.554,21.1359,21.3351,45838.69260607,0
+CAC.US,D,20160216,000000,21.549,21.6649,21.3528,21.5196,58207.507809242,0
+CAC.US,D,20160217,000000,21.6579,21.7345,21.1879,21.2605,61206.224601641,0
+CAC.US,D,20160218,000000,21.2605,21.4392,20.7227,20.8424,46332.874612293,0
+CAC.US,D,20160219,000000,20.8483,21.444,20.6501,21.0721,46666.065367004,0
+CAC.US,D,20160222,000000,21.1251,21.3145,21.023,21.1025,24389.155672058,0
+CAC.US,D,20160223,000000,21.1093,21.2713,20.7727,20.7953,24040.680937773,0
+CAC.US,D,20160224,000000,20.7884,21.2831,20.5745,21.1819,35012.540407891,0
+CAC.US,D,20160225,000000,21.2605,21.3763,20.8758,21.2291,53415.470746838,0
+CAC.US,D,20160226,000000,21.3586,21.4185,21.1251,21.2713,59438.377630926,0
+CAC.US,D,20160229,000000,21.285,21.3822,20.8984,21.1771,45217.144103398,0
+CAC.US,D,20160301,000000,21.34,21.6227,21.2242,21.4185,60290.204759178,0
+CAC.US,D,20160302,000000,21.4058,22.0358,21.3037,21.7591,73451.749036249,0
+CAC.US,D,20160303,000000,21.8513,22.2419,21.8464,22.2066,46719.049829526,0
+CAC.US,D,20160304,000000,22.3077,22.3077,21.5922,21.8317,33328.245858847,0
+CAC.US,D,20160307,000000,21.8562,22.1173,21.8562,22.0486,43251.624330194,0
+CAC.US,D,20160308,000000,22.0878,22.4824,21.9828,22.0878,74498.192171076,0
+CAC.US,D,20160309,000000,22.2213,22.6345,22.0652,22.1967,29029.371870694,0
+CAC.US,D,20160310,000000,22.2321,22.5628,21.9828,22.1291,47903.048780518,0
+CAC.US,D,20160311,000000,22.0358,22.3744,22.0358,22.3381,44527.327158629,0
+CAC.US,D,20160314,000000,22.3273,22.61,22.1408,22.2419,76235.471182643,0
+CAC.US,D,20160315,000000,22.2851,22.3911,22.1134,22.1222,42333.566623789,0
+CAC.US,D,20160316,000000,22.3273,22.3685,21.8366,21.9681,39663.964858214,0
+CAC.US,D,20160317,000000,21.8415,22.2909,21.8258,22.2595,28437.372395199,0
+CAC.US,D,20160318,000000,22.3852,23.0153,22.3852,22.9387,75969.529938056,0
+CAC.US,D,20160321,000000,22.9652,23.1114,22.9161,23.0722,57414.778735341,0
+CAC.US,D,20160322,000000,23.1066,23.1066,22.7022,22.7935,48977.003078577,0
+CAC.US,D,20160323,000000,22.8023,22.8023,22.3175,22.5678,51303.224769725,0
+CAC.US,D,20160324,000000,22.5972,23.1841,22.344,22.6148,114342.50798826,0
+CAC.US,D,20160328,000000,22.6384,22.7827,22.4284,22.61,41656.995794651,0
+CAC.US,D,20160329,000000,22.6914,23.1792,22.447,23.033,47648.31578762,0
+CAC.US,D,20160330,000000,23.078,23.1016,22.5226,23.0428,70059.724502815,0
+CAC.US,D,20160331,000000,23.0428,23.0428,22.8387,22.9161,61031.987234498,0
+CAC.US,D,20160401,000000,22.8435,22.9053,22.5815,22.7179,31064.179017966,0
+CAC.US,D,20160404,000000,22.8269,22.8887,22.6031,22.7277,31644.970241774,0
+CAC.US,D,20160405,000000,22.6973,22.8023,22.3077,22.3626,50042.805920864,0
+CAC.US,D,20160406,000000,22.4431,22.9387,21.9357,22.6973,91117.991559735,0
+CAC.US,D,20160407,000000,22.66,22.713,22.4284,22.5226,47579.028413552,0
+CAC.US,D,20160408,000000,22.6718,22.8602,22.505,22.6777,67336.119342747,0
+CAC.US,D,20160411,000000,22.7523,23.1792,22.6865,22.9005,42953.077262517,0
+CAC.US,D,20160412,000000,22.9711,23.4343,22.9711,23.2959,84487.801220577,0
+CAC.US,D,20160413,000000,23.4403,23.9613,23.031,23.7248,61494.582349602,0
+CAC.US,D,20160414,000000,23.7376,23.8417,23.615,23.7435,36494.067494587,0
+CAC.US,D,20160415,000000,23.6267,24.0624,23.6267,23.9045,32563.02794818,0
+CAC.US,D,20160418,000000,23.6846,24.1734,23.6846,23.8985,21642.115076643,0
+CAC.US,D,20160419,000000,24.1154,24.248,23.7082,23.8858,164034.8013109,0
+CAC.US,D,20160420,000000,23.8417,24.0791,22.9976,23.8417,39741.403688055,0
+CAC.US,D,20160421,000000,23.8357,24.0683,23.4618,23.7052,24149.706658734,0
+CAC.US,D,20160422,000000,23.6846,24.084,23.6846,24.0134,21091.891811982,0
+CAC.US,D,20160425,000000,24.0978,24.0978,23.3293,23.8132,29441.020387218,0
+CAC.US,D,20160426,000000,24.0016,24.2224,23.4883,23.8633,43655.121390945,0
+CAC.US,D,20160427,000000,23.8985,24.2274,23.5835,23.9271,69397.418721279,0
+CAC.US,D,20160428,000000,23.9565,24.1037,23.7376,23.7818,30704.496031994,0
+CAC.US,D,20160429,000000,23.8799,24.0575,23.5413,23.9103,34285.022980172,0
+CAC.US,D,20160502,000000,24.0134,24.1498,23.7435,23.8927,24935.303208833,0
+CAC.US,D,20160503,000000,23.8132,24.0016,23.5344,23.5835,39062.794994974,0
+CAC.US,D,20160504,000000,23.3333,23.5835,23.0064,23.2145,33146.875967903,0
+CAC.US,D,20160505,000000,23.1615,23.1615,22.5186,23.0349,48161.857501303,0
+CAC.US,D,20160506,000000,22.9682,22.9682,22.6354,22.9319,34418.503068452,0
+CAC.US,D,20160509,000000,22.9476,23.4363,22.4942,23.0948,38411.697465125,0
+CAC.US,D,20160510,000000,23.2263,23.4177,23.083,23.241,25862.531302983,0
+CAC.US,D,20160511,000000,23.2214,23.241,22.9947,23.0192,10424.693001371,0
+CAC.US,D,20160512,000000,23.0712,23.0712,22.4156,22.8405,17920.975516383,0
+CAC.US,D,20160513,000000,22.2577,23.0594,22.2577,22.61,30796.199909437,0
+CAC.US,D,20160516,000000,22.5472,23.3421,22.5472,23.2263,17206.704204297,0
+CAC.US,D,20160517,000000,23.1919,23.3057,22.4882,22.6894,67396.23632907,0
+CAC.US,D,20160518,000000,22.553,23.6846,22.553,23.6326,34475.563258861,0
+CAC.US,D,20160519,000000,23.5413,23.7082,23.0996,23.4834,34329.855986923,0
+CAC.US,D,20160520,000000,23.6886,23.7317,23.1174,23.4225,56455.963750072,0
+CAC.US,D,20160523,000000,23.3677,23.7376,23.3009,23.4177,28716.559755415,0
+CAC.US,D,20160524,000000,23.5295,23.7082,23.4117,23.61,71146.924916506,0
+CAC.US,D,20160525,000000,23.4255,23.6267,23.4225,23.5236,42715.666113137,0
+CAC.US,D,20160526,000000,23.6434,23.7553,23.5295,23.6061,51951.265503658,0
+CAC.US,D,20160527,000000,23.5413,23.6984,23.5413,23.6267,81922.130516105,0
+CAC.US,D,20160531,000000,23.6267,23.6552,23.2842,23.6384,41626.427835503,0
+CAC.US,D,20160601,000000,23.6326,23.767,23.5178,23.6267,79675.385518742,0
+CAC.US,D,20160602,000000,23.6384,24.138,23.6384,24.0409,21948.813600092,0
+CAC.US,D,20160603,000000,23.8417,24.035,23.5894,23.9702,19560.437058677,0
+CAC.US,D,20160606,000000,23.8515,23.9947,23.8357,23.8583,47711.489569859,0
+CAC.US,D,20160607,000000,23.9045,24.084,23.772,23.8799,35896.973359234,0
+CAC.US,D,20160608,000000,23.6267,24.1763,23.6198,23.9447,86972.976299293,0
+CAC.US,D,20160609,000000,24.1106,24.1106,23.7052,24.0242,48972.927350691,0
+CAC.US,D,20160610,000000,24.0624,24.1763,23.5521,24.0016,29988.186855963,0
+CAC.US,D,20160613,000000,23.7739,24.135,23.5835,23.6846,31429.975595769,0
+CAC.US,D,20160614,000000,23.6728,23.8417,23.3205,23.5295,21059.285988891,0
+CAC.US,D,20160615,000000,23.6326,23.8299,23.2587,23.4177,23230.630020357,0
+CAC.US,D,20160616,000000,23.5786,23.7435,23.186,23.61,24965.871167981,0
+CAC.US,D,20160617,000000,23.6552,23.6552,23.2714,23.3863,41765.00258364,0
+CAC.US,D,20160620,000000,23.5629,23.7248,23.2842,23.3451,64337.402550347,0
+CAC.US,D,20160621,000000,23.4795,23.5629,23.1104,23.4677,23060.468381101,0
+CAC.US,D,20160622,000000,23.4618,23.6267,22.7542,22.7542,75356.132891158,0
+CAC.US,D,20160623,000000,23.0663,23.4255,22.8523,23.1615,74085.524722581,0
+CAC.US,D,20160624,000000,22.61,23.1056,22.2095,22.2253,444579.37891363,0
+CAC.US,D,20160627,000000,22.2145,22.6227,22.1997,22.4019,76721.501733093,0
+CAC.US,D,20160628,000000,22.61,22.926,22.4824,22.7248,40711.426925013,0
+CAC.US,D,20160629,000000,22.9191,23.1399,22.766,22.9515,34638.592374316,0
+CAC.US,D,20160630,000000,23.083,23.1733,22.9328,23.0771,46773.053224021,0
+CAC.US,D,20160701,000000,23.0771,23.1988,22.9397,23.0516,62720.357511429,0
+CAC.US,D,20160705,000000,22.9142,23.2145,22.9142,23.0162,63207.40699385,0
+CAC.US,D,20160706,000000,22.8701,23.1733,22.8701,23.0888,99368.283733727,0
+CAC.US,D,20160707,000000,23.083,23.134,22.9682,23.0466,59258.026671954,0
+CAC.US,D,20160708,000000,23.1664,23.5295,23.0663,23.4883,98400.298360713,0
+CAC.US,D,20160711,000000,23.4461,24.0242,23.3921,23.9319,31704.068296127,0
+CAC.US,D,20160712,000000,24.0683,24.509,24.0683,24.296,59046.088821863,0
+CAC.US,D,20160713,000000,24.4639,24.6719,24.2803,24.5797,71802.098174239,0
+CAC.US,D,20160714,000000,24.6788,24.8937,24.5865,24.6268,54807.331820035,0
+CAC.US,D,20160715,000000,24.7995,24.8446,24.3431,24.7838,30318.32081476,0
+CAC.US,D,20160718,000000,24.6268,24.8466,24.5689,24.6209,21044.002009317,0
+CAC.US,D,20160719,000000,24.6788,24.6846,24.3873,24.6209,29687.601924344,0
+CAC.US,D,20160720,000000,24.7436,24.8466,24.6729,24.7838,31898.684302701,0
+CAC.US,D,20160721,000000,24.7896,24.8182,24.4295,24.6356,34511.225877867,0
+CAC.US,D,20160722,000000,24.6454,24.8182,24.6268,24.6621,24341.265869394,0
+CAC.US,D,20160725,000000,24.6268,24.724,24.4923,24.6032,18277.601706441,0
+CAC.US,D,20160726,000000,24.4541,24.5581,24.1664,24.4481,24831.37214773,0
+CAC.US,D,20160727,000000,24.3667,24.3873,23.9594,24.1488,37438.617432254,0
+CAC.US,D,20160728,000000,24.1488,24.3019,24.0919,24.2322,20970.638907362,0
+CAC.US,D,20160729,000000,24.2862,24.3078,24.034,24.034,19997.558874491,0
+CAC.US,D,20160801,000000,24.1262,24.2833,23.9653,24.087,13313.365140839,0
+CAC.US,D,20160802,000000,24.1556,24.2106,23.8485,24.0173,28581.041803193,0
+CAC.US,D,20160803,000000,24.0389,24.087,23.8151,24.0732,15098.53395507,0
+CAC.US,D,20160804,000000,24.1488,24.3255,24.087,24.2578,8135.1528612013,0
+CAC.US,D,20160805,000000,23.7994,24.8525,23.7994,24.7946,22901.514993532,0
+CAC.US,D,20160808,000000,24.8623,25.1057,24.7896,24.9723,28848.001979751,0
+CAC.US,D,20160809,000000,24.8751,25.1538,24.8741,25.1234,27294.130723071,0
+CAC.US,D,20160810,000000,23.5678,25.3942,23.5678,25.1656,53853.611494623,0
+CAC.US,D,20160811,000000,25.0782,25.3148,24.8623,24.9457,21632.944688898,0
+CAC.US,D,20160812,000000,24.9291,25.0497,24.7082,24.8417,21464.820913586,0
+CAC.US,D,20160815,000000,24.8417,25.1656,24.6542,24.9173,54834.842983268,0
+CAC.US,D,20160816,000000,24.7524,25.2568,23.61,25.195,33027.660927226,0
+CAC.US,D,20160817,000000,25.2058,25.2382,25.0497,25.1999,22040.517477535,0
+CAC.US,D,20160818,000000,25.252,25.305,25.1057,25.195,8849.4241732882,0
+CAC.US,D,20160819,000000,25.1705,25.252,24.5738,25.1705,24458.443046126,0
+CAC.US,D,20160822,000000,25.0665,25.2598,24.9643,25.1764,21188.690349284,0
+CAC.US,D,20160823,000000,25.0969,25.35,25.0969,25.2824,10766.035211855,0
+CAC.US,D,20160824,000000,25.1381,25.2824,25.0379,25.1538,16658.51880358,0
+CAC.US,D,20160825,000000,25.0173,25.2932,24.9771,25.2274,26053.071581671,0
+CAC.US,D,20160826,000000,25.0782,25.3098,25.0782,25.2824,9290.6217169881,0
+CAC.US,D,20160829,000000,25.1705,25.5149,25.1538,25.35,26745.945322354,0
+CAC.US,D,20160830,000000,25.4895,25.4895,25.3608,25.3942,22026.252429933,0
+CAC.US,D,20160831,000000,25.4541,25.6749,25.4237,25.5807,43892.532540326,0
+CAC.US,D,20160901,000000,25.4237,25.6494,24.9349,25.5591,69814.161897661,0
+CAC.US,D,20160902,000000,25.5031,25.8644,25.4482,25.6602,50821.269947161,0
+CAC.US,D,20160906,000000,25.6317,26.2932,25.6317,26.2903,102809.2170018,0
+CAC.US,D,20160907,000000,26.1843,26.4483,26.0184,26.2903,87722.910230386,0
+CAC.US,D,20160908,000000,26.2903,26.8585,25.7908,26.8212,136892.49145159,0
+CAC.US,D,20160909,000000,26.6779,26.8163,26.4463,26.4915,42515.955446704,0
+CAC.US,D,20160912,000000,26.4915,26.8036,26.359,26.8036,58601.834482248,0
+CAC.US,D,20160913,000000,26.6495,26.7987,26.0017,26.4356,127946.26874101,0
+CAC.US,D,20160914,000000,26.6435,26.7005,26.2549,26.3648,32508.005621714,0
+CAC.US,D,20160915,000000,26.4168,26.6779,26.3324,26.4974,26130.510411512,0
+CAC.US,D,20160916,000000,26.5445,26.6191,25.5267,25.7908,224602.15556635,0
+CAC.US,D,20160919,000000,25.78,26.2952,25.5807,26.0391,170917.68677901,0
+CAC.US,D,20160920,000000,26.2285,26.5719,26.1489,26.2903,47207.11824392,0
+CAC.US,D,20160921,000000,26.2726,26.4915,26.0017,26.1843,45307.82904887,0
+CAC.US,D,20160922,000000,26.2618,26.7113,26.1469,26.6877,73504.733498773,0
+CAC.US,D,20160923,000000,26.4571,26.6191,26.406,26.462,27546.825852027,0
+CAC.US,D,20160926,000000,25.9576,26.4356,25.9409,25.9762,91084.366804673,0
+CAC.US,D,20160927,000000,26.1401,26.2255,25.9026,26.0341,79404.349614298,0
+CAC.US,D,20160928,000000,25.9242,26.2795,25.8644,26.2795,44977.695090074,0
+CAC.US,D,20160929,000000,26.1519,26.2726,25.9183,25.9831,101120.84672487,0
+CAC.US,D,20160930,000000,25.9576,26.5553,25.882,26.406,72128.156405149,0
+CAC.US,D,20161003,000000,26.5317,26.6975,25.7672,25.9242,106047.38280752,0
+CAC.US,D,20161004,000000,25.9242,26.0312,25.1508,25.1587,60170.989718502,0
+CAC.US,D,20161005,000000,25.1587,25.4865,25.1027,25.1214,85494.506008511,0
+CAC.US,D,20161006,000000,25.1027,25.1027,24.8623,24.9104,46908.571176243,0
+CAC.US,D,20161007,000000,24.9025,24.9202,24.5895,24.6788,46903.476516385,0
+CAC.US,D,20161010,000000,24.671,24.9457,24.671,24.722,28861.248095381,0
+CAC.US,D,20161011,000000,24.722,24.8388,24.5973,24.7308,66002.337391931,0
+CAC.US,D,20161012,000000,24.8299,25.1214,24.5905,25.0351,52348.64897258,0
+CAC.US,D,20161013,000000,24.8456,25.0351,24.6386,24.8103,101834.09910499,0
+CAC.US,D,20161014,000000,25.0065,25.2942,24.7534,25.0969,60540.86202419,0
+CAC.US,D,20161017,000000,25.196,25.247,24.9615,25.196,26956.864240474,0
+CAC.US,D,20161018,000000,25.4099,25.7878,25.1302,25.2215,31882.381391156,0
+CAC.US,D,20161019,000000,25.3472,25.6209,25.247,25.5453,28386.425796619,0
+CAC.US,D,20161020,000000,25.5621,25.7397,25.3275,25.722,25012.742038673,0
+CAC.US,D,20161021,000000,25.513,25.88,25.4806,25.7711,34153.580755838,0
+CAC.US,D,20161024,000000,25.9212,26.0891,25.6298,25.8977,29213.798557552,0
+CAC.US,D,20161025,000000,26.7319,27.3051,25.5739,27.15,146409.31606627,0
+CAC.US,D,20161026,000000,27.2511,28.1717,27.2383,27.7153,215241.22754332,0
+CAC.US,D,20161027,000000,27.8861,27.9037,27.6083,27.6937,144299.1079531,0
+CAC.US,D,20161028,000000,27.6937,27.8105,27.4788,27.678,54690.154643301,0
+CAC.US,D,20161031,000000,27.6525,27.9489,27.4758,27.5828,144993.00062576,0
+CAC.US,D,20161101,000000,27.5828,28.043,27.2579,27.5612,91566.321627236,0
+CAC.US,D,20161102,000000,27.575,27.575,27.15,27.3001,52870.342142035,0
+CAC.US,D,20161103,000000,27.467,27.575,27.2668,27.5092,52160.146557835,0
+CAC.US,D,20161104,000000,27.4827,27.5995,27.3001,27.359,59994.714487416,0
+CAC.US,D,20161107,000000,27.7349,28.045,27.359,27.996,72514.331622383,0
+CAC.US,D,20161108,000000,27.9862,28.1717,27.8595,27.9489,71205.004038886,0
+CAC.US,D,20161109,000000,28.0284,29.105,27.943,29.0746,104224.51351034,0
+CAC.US,D,20161110,000000,29.2944,30.6007,29.101,29.9293,142558.77214562,0
+CAC.US,D,20161111,000000,29.9853,31.0599,29.2708,30.8843,185100.20089162,0
+CAC.US,D,20161114,000000,31.2494,31.8372,30.9432,31.5595,106688.29101765,0
+CAC.US,D,20161115,000000,31.3308,31.587,30.8646,31.3122,94096.329712702,0
+CAC.US,D,20161116,000000,31.3122,31.8854,31.0413,31.795,79460.390872735,0
+CAC.US,D,20161117,000000,31.7529,31.96,31.5517,31.7852,59484.229569648,0
+CAC.US,D,20161118,000000,31.6047,32.2033,31.5969,32.1385,108547.84186581,0
+CAC.US,D,20161121,000000,32.2131,32.4791,31.5173,31.955,69379.077945791,0
+CAC.US,D,20161122,000000,32.1052,32.5144,31.6616,32.488,59066.467461295,0
+CAC.US,D,20161123,000000,32.3712,32.749,32.3466,32.5802,58301.249550628,0
+CAC.US,D,20161125,000000,32.5969,32.8305,32.3976,32.5468,25539.529867988,0
+CAC.US,D,20161128,000000,32.3201,32.4477,31.9727,32.1611,95912.066486082,0
+CAC.US,D,20161129,000000,32.1219,32.8982,32.0532,32.3712,66667.699969381,0
+CAC.US,D,20161130,000000,32.4556,32.9158,32.1169,32.537,80594.462157119,0
+CAC.US,D,20161201,000000,32.488,32.9982,32.488,32.9796,53160.73775394,0
+CAC.US,D,20161202,000000,33.015,33.0532,32.7137,32.8305,47232.59154321,0
+CAC.US,D,20161205,000000,32.8805,33.4988,32.8805,33.4311,61700.406607863,0
+CAC.US,D,20161206,000000,33.4478,34.2839,33.2829,34.1907,86262.780715093,0
+CAC.US,D,20161207,000000,34.174,34.7197,34.0248,34.5362,55238.340044019,0
+CAC.US,D,20161208,000000,34.7108,35.6118,34.5106,35.4116,85518.960375829,0
+CAC.US,D,20161209,000000,35.3713,35.7963,35.2536,35.5303,93260.805495995,0
+CAC.US,D,20161212,000000,35.603,35.603,34.9287,35.1878,74038.653851887,0
+CAC.US,D,20161213,000000,35.1956,35.763,34.9337,35.6462,56845.195763221,0
+CAC.US,D,20161214,000000,35.5461,35.9641,35.4116,35.5637,72371.68114636,0
+CAC.US,D,20161215,000000,35.5461,36.1457,35.5461,35.8552,77002.726957253,0
+CAC.US,D,20161216,000000,35.7452,36.181,35.5205,35.6903,120107.62508353,0
+CAC.US,D,20161219,000000,35.6903,36.4892,35.5205,36.2174,99130.872584345,0
+CAC.US,D,20161220,000000,36.1055,36.922,36.1055,36.8818,76391.367774297,0
+CAC.US,D,20161221,000000,37.0771,37.9534,37.0152,37.7915,92155.264306817,0
+CAC.US,D,20161222,000000,37.9368,37.9368,36.9603,37.4,94809.582092817,0
+CAC.US,D,20161223,000000,37.4834,37.8838,33.1985,37.3518,37672.971785721,0
+CAC.US,D,20161227,000000,37.1997,37.8514,37.1997,37.3656,30962.285820807,0
+CAC.US,D,20161228,000000,37.4088,37.6267,37.1997,37.3342,74112.016953841,0
+CAC.US,D,20161229,000000,37.3018,37.7768,36.8572,37.1683,85841.961810824,0
+CAC.US,D,20161230,000000,37.1831,37.3342,37.0319,37.1321,34999.29429226,0
+CAC.US,D,20170103,000000,37.1153,37.3656,36.3332,36.7473,78448.591424943,0
+CAC.US,D,20170104,000000,36.6825,37.5501,36.6727,37.4422,78559.655009847,0
+CAC.US,D,20170105,000000,37.1497,37.3902,36.0976,36.5727,102485.19663483,0
+CAC.US,D,20170106,000000,36.4745,36.71,36.4126,36.5403,47012.502237346,0
+CAC.US,D,20170109,000000,36.2704,36.288,35.9916,36.0897,74781.455259179,0
+CAC.US,D,20170110,000000,35.8552,36.498,35.8052,36.4588,154021.75682605,0
+CAC.US,D,20170111,000000,36.6315,37.1321,35.9563,37.0673,97329.400858568,0
+CAC.US,D,20170112,000000,36.8416,37.0673,35.5647,35.8414,41598.91667227,0
+CAC.US,D,20170113,000000,35.7728,36.8602,35.7728,36.4548,58875.927182607,0
+CAC.US,D,20170117,000000,36.1153,36.1153,35.178,35.2182,69110.07990529,0
+CAC.US,D,20170118,000000,35.336,35.6815,35.2477,35.655,47127.641550136,0
+CAC.US,D,20170119,000000,35.6638,35.8474,35.0259,35.3449,34182.110851042,0
+CAC.US,D,20170120,000000,35.1946,35.6373,35.1162,35.5971,77893.273500425,0
+CAC.US,D,20170123,000000,35.3449,35.6726,35.2948,35.5569,40225.396374562,0
+CAC.US,D,20170124,000000,35.6128,36.3028,35.3851,36.1418,64545.264672552,0
+CAC.US,D,20170125,000000,36.2272,36.7708,36.2272,36.4627,31764.185282451,0
+CAC.US,D,20170126,000000,36.4941,36.6707,36.3361,36.6207,25752.48665005,0
+CAC.US,D,20170127,000000,36.8228,36.8326,35.9985,36.394,23524.082428175,0
+CAC.US,D,20170130,000000,36.0593,36.4009,35.1162,35.3449,59930.521773206,0
+CAC.US,D,20170131,000000,35.2683,35.2683,34.3537,34.8306,86650.993796269,0
+CAC.US,D,20170201,000000,35.0848,35.1426,34.7658,34.8306,61705.501267722,0
+CAC.US,D,20170202,000000,34.597,35.1024,34.3359,34.5804,41907.653059663,0
+CAC.US,D,20170203,000000,34.7992,35.2526,34.6156,35.1692,29741.605318838,0
+CAC.US,D,20170206,000000,35.0347,35.125,34.5214,34.5558,35537.290373261,0
+CAC.US,D,20170207,000000,34.8061,34.8247,33.9424,34.279,30257.184896464,0
+CAC.US,D,20170208,000000,34.0848,34.0848,33.3545,33.7059,34259.549680883,0
+CAC.US,D,20170209,000000,33.8167,34.1809,33.5626,33.8511,23796.137264591,0
+CAC.US,D,20170210,000000,33.9699,34.229,33.7363,34.1858,29469.550482423,0
+CAC.US,D,20170213,000000,34.3359,34.6392,34.2015,34.279,19690.860351042,0
+CAC.US,D,20170214,000000,34.3537,34.8845,33.9807,34.706,29024.277210837,0
+CAC.US,D,20170215,000000,34.7482,35.1024,34.5126,35.0171,15546.864022571,0
+CAC.US,D,20170216,000000,34.9317,35.1868,34.8581,35.1604,25131.95707935,0
+CAC.US,D,20170217,000000,35.1024,35.3615,34.9179,35.3291,40167.317252181,0
+CAC.US,D,20170221,000000,35.227,35.6471,35.1456,35.5009,20264.519051048,0
+CAC.US,D,20170222,000000,35.235,35.6638,35.1426,35.5303,21416.931110921,0
+CAC.US,D,20170223,000000,35.5107,35.917,35.1868,35.6913,26304.747778654,0
+CAC.US,D,20170224,000000,35.2772,35.755,35.2772,35.655,43584.815084905,0
+CAC.US,D,20170227,000000,35.7796,35.9661,35.4891,35.6471,37452.882479856,0
+CAC.US,D,20170228,000000,35.6373,36.1575,35.4401,35.655,76127.464393654,0
+CAC.US,D,20170301,000000,36.1948,36.7454,35.5873,36.5117,41436.906488786,0
+CAC.US,D,20170302,000000,36.4372,36.6364,35.8807,35.8807,54121.590603152,0
+CAC.US,D,20170303,000000,35.9249,36.3361,35.4705,35.8414,32431.585723845,0
+CAC.US,D,20170306,000000,35.7894,35.7894,35.0593,35.3851,15866.808661652,0
+CAC.US,D,20170307,000000,35.2683,35.8326,35.2683,35.3929,28814.377224688,0
+CAC.US,D,20170308,000000,35.7306,35.7306,35.178,35.2526,49872.644281608,0
+CAC.US,D,20170309,000000,35.3537,35.8258,35.0593,35.3704,35816.477733477,0
+CAC.US,D,20170310,000000,35.3773,35.4941,34.9317,35.3203,51750.535905255,0
+CAC.US,D,20170313,000000,35.4793,36.0995,35.4214,35.6992,29096.62138082,0
+CAC.US,D,20170314,000000,35.4705,36.3292,35.4469,36.1859,38006.162540432,0
+CAC.US,D,20170315,000000,36.3685,36.5717,35.7306,35.8258,40791.922550768,0
+CAC.US,D,20170316,000000,35.6039,36.3204,35.6039,36.2046,40687.991489666,0
+CAC.US,D,20170317,000000,36.0339,36.8808,35.9327,36.7984,81672.492183065,0
+CAC.US,D,20170320,000000,36.7454,36.8326,36.1153,36.1673,24006.037250739,0
+CAC.US,D,20170321,000000,36.1486,36.5717,35.0171,35.2438,101671.06998953,0
+CAC.US,D,20170322,000000,35.1426,35.4627,34.2447,34.5038,53640.65471256,0
+CAC.US,D,20170323,000000,34.2201,35.178,34.176,34.6716,34026.214259388,0
+CAC.US,D,20170324,000000,34.8306,35.4627,34.5921,34.9847,26175.343418262,0
+CAC.US,D,20170327,000000,34.4802,35.4861,34.4802,35.4401,34802.640421742,0
+CAC.US,D,20170328,000000,35.2948,35.9631,34.8591,35.864,32672.053669141,0
+CAC.US,D,20170329,000000,35.7148,36.293,35.6206,36.2124,40584.060428563,0
+CAC.US,D,20170330,000000,36.3204,37.4981,35.8729,37.3832,46085.274143196,0
+CAC.US,D,20170331,000000,37.3518,37.4608,36.7984,36.9828,80082.958307379,0
+CAC.US,D,20170403,000000,36.8572,37.0771,35.9897,36.1575,42607.659324147,0
+CAC.US,D,20170404,000000,35.655,36.5471,34.1142,36.2418,76835.622113911,0
+CAC.US,D,20170405,000000,36.4941,36.762,34.9759,35.1024,181496.2385081,0
+CAC.US,D,20170406,000000,35.0593,35.8061,34.7815,35.5971,132562.03057232,0
+CAC.US,D,20170407,000000,35.4557,35.5902,35.2016,35.5303,38491.17415891,0
+CAC.US,D,20170410,000000,35.7148,36.3606,35.1162,35.3115,116488.37872044,0
+CAC.US,D,20170411,000000,35.1938,36.1634,35.0838,36.1535,53327.842597281,0
+CAC.US,D,20170412,000000,36.1103,36.2085,35.7158,36.2006,77067.938603434,0
+CAC.US,D,20170413,000000,35.9278,35.9543,34.6854,34.703,42405.910793771,0
+CAC.US,D,20170417,000000,34.9641,35.336,34.4841,35.3026,33959.983681235,0
+CAC.US,D,20170418,000000,34.9464,35.2948,34.9464,35.2438,24931.227480946,0
+CAC.US,D,20170419,000000,35.2526,35.6059,35.2438,35.4567,37080.972310225,0
+CAC.US,D,20170420,000000,35.549,36.3086,35.549,36.3086,44752.511124351,0
+CAC.US,D,20170421,000000,36.129,36.7159,36.129,36.3518,99487.498774403,0
+CAC.US,D,20170424,000000,36.9406,37.2684,36.7797,37.2272,79155.730213229,0
+CAC.US,D,20170425,000000,37.3048,37.9642,37.1085,37.2527,115761.8802247,0
+CAC.US,D,20170426,000000,37.5148,37.7081,37.1163,37.2272,78316.130268636,0
+CAC.US,D,20170427,000000,37.2105,37.2105,36.2183,36.3744,34394.048701134,0
+CAC.US,D,20170428,000000,36.2988,36.5863,35.81,36.0976,89730.206214425,0
+CAC.US,D,20170501,000000,36.3989,36.766,35.9199,36.5619,35668.732597597,0
+CAC.US,D,20170502,000000,37.447,37.447,36.3174,36.5353,33404.665756716,0
+CAC.US,D,20170503,000000,36.3272,36.8572,36.2252,36.8228,36205.709746626,0
+CAC.US,D,20170504,000000,37.0683,37.1251,36.3744,36.9406,31446.278507314,0
+CAC.US,D,20170505,000000,36.8228,37.0162,36.6973,36.976,48944.397255487,0
+CAC.US,D,20170508,000000,36.9603,37.3538,36.9406,37.1615,28474.053946177,0
+CAC.US,D,20170509,000000,37.2105,37.4892,36.6197,36.9927,48266.807494377,0
+CAC.US,D,20170510,000000,36.9063,36.9102,36.4254,36.6894,33988.513776439,0
+CAC.US,D,20170511,000000,36.6031,36.6443,36.1378,36.1634,27166.764226622,0
+CAC.US,D,20170512,000000,36.0024,36.0024,34.9739,35.0239,54849.10803087,0
+CAC.US,D,20170515,000000,35.124,36.1447,35.124,36.0887,32934.938117812,0
+CAC.US,D,20170516,000000,36.391,36.391,35.5981,36.0377,23277.50089105,0
+CAC.US,D,20170517,000000,35.287,35.6932,33.9709,34.3575,58586.550502674,0
+CAC.US,D,20170518,000000,34.2565,35.177,34.1456,34.6362,43311.741316518,0
+CAC.US,D,20170519,000000,34.653,35.0161,34.2476,34.3899,41016.087584518,0
+CAC.US,D,20170522,000000,34.7462,34.7874,34.0092,34.4577,77628.351187811,0
+CAC.US,D,20170523,000000,34.5597,35.0926,34.1701,34.9307,53072.090672411,0
+CAC.US,D,20170524,000000,34.9994,34.9994,34.4841,34.6362,69834.540537093,0
+CAC.US,D,20170525,000000,34.7206,35.1868,34.1868,34.3143,36099.740821581,0
+CAC.US,D,20170526,000000,34.4076,34.5696,33.8589,34.4655,31067.235813881,0
+CAC.US,D,20170530,000000,34.2133,34.6108,33.8423,34.1956,25983.784207602,0
+CAC.US,D,20170531,000000,34.1956,34.1956,33.5224,33.9709,75626.149863629,0
+CAC.US,D,20170601,000000,33.8992,34.7393,33.7579,34.703,30270.431012095,0
+CAC.US,D,20170602,000000,34.6108,35.8189,34.544,34.8973,66657.510649665,0
+CAC.US,D,20170605,000000,35.0416,35.0416,33.9277,34.4253,25067.76436514,0
+CAC.US,D,20170606,000000,34.0533,34.4999,33.9709,34.2643,31625.610534314,0
+CAC.US,D,20170607,000000,34.703,34.703,34.0768,34.3575,25950.159452539,0
+CAC.US,D,20170608,000000,34.703,35.5019,34.5764,35.2172,53601.93529764,0
+CAC.US,D,20170609,000000,35.4861,36.9838,35.3704,36.4764,62344.371613911,0
+CAC.US,D,20170612,000000,36.444,36.7797,35.4803,36.0809,39608.942531748,0
+CAC.US,D,20170613,000000,36.0809,36.2714,35.495,36.0741,19274.11717466,0
+CAC.US,D,20170614,000000,35.7414,36.129,35.3203,36.0289,33193.746838596,0
+CAC.US,D,20170615,000000,35.5745,36.0643,35.5745,35.7492,38740.81249195,0
+CAC.US,D,20170616,000000,35.5019,35.9072,35.1594,35.7236,99092.153169424,0
+CAC.US,D,20170619,000000,35.9278,36.1241,35.3537,35.5833,51188.085456935,0
+CAC.US,D,20170620,000000,35.5981,35.9887,34.5597,34.602,32168.701275173,0
+CAC.US,D,20170621,000000,34.7206,34.9229,34.2977,34.4165,78692.116166154,0
+CAC.US,D,20170622,000000,34.4076,35.0416,33.7913,34.1298,23303.993122311,0
+CAC.US,D,20170623,000000,34.12,35.3939,34.12,35.0416,121968.19486366,0
+CAC.US,D,20170626,000000,34.9905,35.6295,33.8001,35.4637,60316.69699044,0
+CAC.US,D,20170627,000000,35.4637,36.0103,35.2948,35.7924,62812.061388872,0
+CAC.US,D,20170628,000000,35.9621,36.9063,35.9023,36.5863,39895.262415766,0
+CAC.US,D,20170629,000000,36.9927,36.9927,36.4921,36.8808,42475.19816784,0
+CAC.US,D,20170630,000000,37.0781,37.0781,36.0377,36.232,36377.909249826,0
+CAC.US,D,20170703,000000,36.343,37.4892,36.343,37.1781,22729.315490333,0
+CAC.US,D,20170705,000000,37.1615,37.1615,36.232,36.8494,16629.988708375,0
+CAC.US,D,20170706,000000,36.8494,37.1615,36.7286,36.922,58838.226699658,0
+CAC.US,D,20170707,000000,37.0594,37.609,36.972,37.4736,212631.74276407,0
+CAC.US,D,20170710,000000,37.2527,37.3588,36.3744,36.4068,27299.225382929,0
+CAC.US,D,20170711,000000,35.6295,36.3989,35.5745,35.9023,31120.220276404,0
+CAC.US,D,20170712,000000,35.8189,36.5019,35.8189,36.3272,23880.708618233,0
+CAC.US,D,20170713,000000,36.4352,36.4705,36.1997,36.4705,52241.661115562,0
+CAC.US,D,20170714,000000,35.9837,36.4264,35.8993,36.0005,60195.44408582,0
+CAC.US,D,20170717,000000,35.816,36.1712,35.653,35.653,43116.106377973,0
+CAC.US,D,20170718,000000,35.3566,35.6756,35.2801,35.4901,24413.610039377,0
+CAC.US,D,20170719,000000,35.6452,35.7796,35.2202,35.4509,31570.588207848,0
+CAC.US,D,20170720,000000,35.4077,35.5941,35.2752,35.4351,18118.648318873,0
+CAC.US,D,20170721,000000,35.8483,35.8483,35.0171,35.2712,41087.41282253,0
+CAC.US,D,20170724,000000,35.2378,35.4439,34.4822,35.3979,36782.425242548,0
+CAC.US,D,20170725,000000,35.4439,37.1301,34.7206,36.0799,185387.53970761,0
+CAC.US,D,20170726,000000,36.0721,36.5883,35.0514,35.229,42829.786493954,0
+CAC.US,D,20170727,000000,35.2889,36.0455,35.0573,35.6196,41193.381747575,0
+CAC.US,D,20170728,000000,35.6618,35.6618,35.0171,35.1034,44477.399492021,0
+CAC.US,D,20170731,000000,35.3979,36.0799,35.0946,35.653,52831.622727115,0
+CAC.US,D,20170801,000000,35.9602,35.9602,35.2801,35.2801,43352.498595382,0
+CAC.US,D,20170802,000000,35.1113,35.2801,34.6442,34.9651,26304.747778654,0
+CAC.US,D,20170803,000000,34.7619,35.4263,34.3977,35.2889,54317.225541698,0
+CAC.US,D,20170804,000000,35.1712,35.5941,35.0347,35.0946,15611.056736781,0
+CAC.US,D,20170807,000000,35.0848,35.0848,34.4557,34.5588,20051.562268986,0
+CAC.US,D,20170808,000000,34.4057,35.4843,34.3663,34.703,29422.67961173,0
+CAC.US,D,20170809,000000,34.601,34.601,33.7619,33.7873,52118.370347,0
+CAC.US,D,20170810,000000,33.6519,33.8707,33.2005,33.3977,42891.941344221,0
+CAC.US,D,20170811,000000,33.5734,33.6519,32.4978,32.7167,35584.161243954,0
+CAC.US,D,20170814,000000,33.1239,34.5912,33.1239,34.4557,182435.69378591,0
+CAC.US,D,20170815,000000,34.5342,34.545,33.2505,33.2505,24177.217821966,0
+CAC.US,D,20170816,000000,33.8992,34.3203,33.2005,33.5066,44662.845110851,0
+CAC.US,D,20170817,000000,33.2869,33.3702,32.4536,32.6322,35876.594719802,0
+CAC.US,D,20170818,000000,32.3947,33.5037,32.378,33.1847,50960.863627269,0
+CAC.US,D,20170821,000000,33.0404,33.6244,32.6843,33.3879,31178.299398785,0
+CAC.US,D,20170822,000000,33.4468,33.4468,32.9218,32.9874,40226.415306534,0
+CAC.US,D,20170823,000000,32.7931,33.5322,32.7519,33.2417,43212.904915274,0
+CAC.US,D,20170824,000000,33.3113,33.3977,33.1317,33.2505,20810.666587822,0
+CAC.US,D,20170825,000000,32.7255,33.5234,32.7255,33.4213,20807.609791907,0
+CAC.US,D,20170828,000000,33.0404,33.3437,32.7431,33.2083,23670.808632085,0
+CAC.US,D,20170829,000000,32.8363,33.2593,32.6411,33.0886,26427.019615245,0
+CAC.US,D,20170830,000000,33.0817,34.119,33.0316,33.3271,46652.819251373,0
+CAC.US,D,20170831,000000,33.3702,33.6598,33.0817,33.1082,31392.27511282,0
+CAC.US,D,20170901,000000,33.0238,33.2947,33.014,33.2691,12434.026849354,0
+CAC.US,D,20170905,000000,33.0052,33.0052,32.5046,32.5468,32990.979376249,0
+CAC.US,D,20170906,000000,32.5969,32.8766,32.5115,32.5625,46564.172169845,0
+CAC.US,D,20170907,000000,32.3604,32.3604,31.4947,31.691,60654.982405008,0
+CAC.US,D,20170908,000000,31.8766,33.0316,31.8264,32.5046,54904.130357336,0
+CAC.US,D,20170911,000000,32.6665,33.2691,32.6665,33.1082,65954.447589266,0
+CAC.US,D,20170912,000000,32.7755,33.6931,32.7755,33.59,21466.858777528,0
+CAC.US,D,20170913,000000,33.3349,33.9561,32.273,33.8197,36720.270392281,0
+CAC.US,D,20170914,000000,33.8463,33.8463,33.0052,33.3526,45250.76885846,0
+CAC.US,D,20170915,000000,33.4291,34.3457,33.4056,33.966,138106.03942976,0
+CAC.US,D,20170918,000000,33.9561,34.8335,33.9561,34.5912,39080.116838491,0
+CAC.US,D,20170919,000000,34.2201,34.8227,34.2201,34.753,59523.96791654,0
+CAC.US,D,20170920,000000,34.6686,35.5343,34.6686,35.2634,45241.598470716,0
+CAC.US,D,20170921,000000,35.2467,35.3792,35.0171,35.229,51032.188865281,0
+CAC.US,D,20170922,000000,35.1956,36.1712,35.1712,35.9092,58467.335461997,0
+CAC.US,D,20170925,000000,35.9092,36.3174,35.7541,36.2624,46175.959088667,0
+CAC.US,D,20170926,000000,36.2536,36.6639,36.2468,36.3518,44979.732954016,0
+CAC.US,D,20170927,000000,36.5029,37.555,35.9523,37.1752,94229.809800981,0
+CAC.US,D,20170928,000000,37.5226,37.5795,36.709,37.5226,37658.706738119,0
+CAC.US,D,20170929,000000,37.6139,37.7758,36.9544,37.0447,56305.161818277,0
+CAC.US,D,20171002,000000,37.1663,37.4824,36.8916,37.3842,40362.952190727,0
+CAC.US,D,20171003,000000,37.5795,37.6305,37.0103,37.5629,27332.850137991,0
+CAC.US,D,20171004,000000,37.555,37.555,36.8592,36.9446,37703.539744869,0
+CAC.US,D,20171005,000000,37.1301,37.6747,37.1213,37.4784,32088.205649418,0
+CAC.US,D,20171006,000000,37.6305,37.6305,37.2439,37.3518,28739.995190762,0
+CAC.US,D,20171009,000000,37.555,37.6305,36.9122,36.9446,45742.91300074,0
+CAC.US,D,20171010,000000,37.1811,37.5717,37.0731,37.2331,62794.739545354,0
+CAC.US,D,20171011,000000,36.9966,37.7591,36.8326,37.1213,46757.769244447,0
+CAC.US,D,20171012,000000,37.2498,37.2498,36.8572,36.9956,34965.669537197,0
+CAC.US,D,20171013,000000,36.9956,37.2969,36.9436,37.1055,36399.306821229,0
+CAC.US,D,20171016,000000,37.1123,37.93,37.1123,37.2841,27596.753518634,0
+CAC.US,D,20171017,000000,37.3028,37.4304,36.8612,37.0015,19929.290432395,0
+CAC.US,D,20171018,000000,36.7552,37.7719,36.7552,37.6943,60931.112969311,0
+CAC.US,D,20171019,000000,37.5825,37.8573,37.3362,37.4726,40973.292441712,0
+CAC.US,D,20171020,000000,37.9152,38.2185,37.5423,37.977,35660.581141823,0
+CAC.US,D,20171023,000000,37.977,37.977,37.0967,37.1752,24440.102270638,0
+CAC.US,D,20171024,000000,37.3283,37.8573,37.3283,37.6335,29131.265067854,0
+CAC.US,D,20171025,000000,37.7719,37.7719,37.1565,37.3028,30293.866447441,0
+CAC.US,D,20171026,000000,37.395,37.8818,37.395,37.7111,33065.361410175,0
+CAC.US,D,20171027,000000,37.5148,38.2911,37.1879,37.9416,32203.344962208,0
+CAC.US,D,20171030,000000,37.7719,37.8131,36.5235,36.7552,23016.654306322,0
+CAC.US,D,20171031,000000,37.0829,37.5727,36.5147,36.8424,44676.091226482,0
+CAC.US,D,20171101,000000,35.5539,35.9691,34.3487,35.8424,85162.334185772,0
+CAC.US,D,20171102,000000,35.8346,36.9779,35.8346,36.6963,36172.084991564,0
+CAC.US,D,20171103,000000,36.7149,36.9534,35.863,36.8238,42760.499119886,0
+CAC.US,D,20171106,000000,36.8238,36.9161,36.4038,36.5323,33246.73130112,0
+CAC.US,D,20171107,000000,36.5421,36.5421,35.338,35.6805,40813.320122172,0
+CAC.US,D,20171108,000000,35.4253,35.7748,35.2448,35.6275,58725.125250811,0
+CAC.US,D,20171109,000000,34.8541,35.7148,34.8541,35.6628,29898.520842464,0
+CAC.US,D,20171110,000000,35.7218,35.9111,35.4901,35.6157,16526.057647273,0
+CAC.US,D,20171113,000000,35.2702,35.9945,35.2702,35.8925,14060.242276017,0
+CAC.US,D,20171114,000000,36.0829,36.5853,36.0829,36.4813,23334.561081459,0
+CAC.US,D,20171115,000000,36.1065,36.6021,36.0829,36.2212,37319.402391578,0
+CAC.US,D,20171116,000000,36.2418,37.1213,36.1133,36.499,39346.058083077,0
+CAC.US,D,20171117,000000,36.285,36.8082,35.9377,36.4588,38270.065921075,0
+CAC.US,D,20171120,000000,36.499,37.0829,36.4499,37.0447,29167.946618831,0
+CAC.US,D,20171121,000000,37.1379,37.6169,37.1301,37.4638,30040.152386515,0
+CAC.US,D,20171122,000000,37.4638,37.7032,37.1213,37.2253,23503.703788744,0
+CAC.US,D,20171124,000000,37.3518,37.3764,36.288,36.7218,29122.094680109,0
+CAC.US,D,20171127,000000,36.7296,37.4883,36.3793,37.3518,35877.613651773,0
+CAC.US,D,20171128,000000,37.3597,39.1861,37.2498,39.0398,62576.688103433,0
+CAC.US,D,20171129,000000,39.2793,40.4591,38.5914,40.1076,68435.546940095,0
+CAC.US,D,20171130,000000,40.2264,40.3138,38.7975,38.9948,46850.492053862,0
+CAC.US,D,20171201,000000,38.9948,39.0488,37.2753,38.8113,56626.125389328,0
+CAC.US,D,20171204,000000,39.3755,39.9987,38.9761,39.0075,38708.20666886,0
+CAC.US,D,20171205,000000,39.085,39.085,38.0163,38.0791,46413.370238048,0
+CAC.US,D,20171206,000000,37.9928,38.9113,37.7032,37.925,19956.801595627,0
+CAC.US,D,20171207,000000,37.7719,38.3274,37.5727,37.7719,39494.822150929,0
+CAC.US,D,20171208,000000,38.0163,38.0163,37.1213,37.2076,26105.037112221,0
+CAC.US,D,20171211,000000,37.2665,38.0526,36.6786,36.8572,22735.429082162,0
+CAC.US,D,20171212,000000,37.0731,38.2313,36.8748,37.3028,28719.61655133,0
+CAC.US,D,20171213,000000,37.3764,38.0614,36.9436,37.1123,29997.357243708,0
+CAC.US,D,20171214,000000,37.2174,37.3283,36.0829,36.2114,52409.784890875,0
+CAC.US,D,20171215,000000,36.2114,37.7111,36.0986,37.0731,99646.452161972,0
+CAC.US,D,20171218,000000,37.4638,38.0084,36.9044,37.5148,47674.808018881,0
+CAC.US,D,20171219,000000,37.6169,37.6169,36.7463,36.9956,24638.794005098,0
+CAC.US,D,20171220,000000,37.4726,37.4726,36.4755,36.7375,21113.289383385,0
+CAC.US,D,20171221,000000,36.866,37.2596,36.866,37.0359,14542.197098581,0
+CAC.US,D,20171222,000000,37.2498,37.3912,36.6963,36.7552,24051.889189461,0
+CAC.US,D,20171226,000000,36.5147,36.7994,36.131,36.3793,20543.706411265,0
+CAC.US,D,20171227,000000,36.3871,36.5765,36.0211,36.0299,18319.377917277,0
+CAC.US,D,20171228,000000,36.2114,36.4588,35.9249,36.285,23720.736298693,0
+CAC.US,D,20171229,000000,36.6688,36.6688,35.9199,35.9553,46562.134305901,0
+CAC.US,D,20180102,000000,36.2762,36.4038,35.6196,36.1751,43624.553431797,0
+CAC.US,D,20180103,000000,36.1133,36.285,35.7306,35.9857,18750.386141261,0
+CAC.US,D,20180104,000000,36.185,36.5599,35.8002,35.8581,22984.048483231,0
+CAC.US,D,20180105,000000,36.2114,36.7375,36.0986,36.7375,34040.47930699,0
+CAC.US,D,20180108,000000,36.7218,36.7718,35.8837,36.3037,35427.245720329,0
+CAC.US,D,20180109,000000,36.5079,37.2419,36.2938,37.1899,89682.31641176,0
+CAC.US,D,20180110,000000,37.026,37.5825,36.7061,37.0359,33527.95652528,0
+CAC.US,D,20180111,000000,37.2086,37.7248,36.8416,37.3538,69835.559469064,0
+CAC.US,D,20180112,000000,37.4667,37.8946,37.0447,37.4412,29973.921808361,0
+CAC.US,D,20180116,000000,37.7159,37.7493,36.6914,36.8228,41050.731271552,0
+CAC.US,D,20180117,000000,37.0545,37.1133,36.4038,36.9711,40794.979346683,0
+CAC.US,D,20180118,000000,36.9338,37.0447,36.3174,36.3586,32209.458554037,0
+CAC.US,D,20180119,000000,36.3754,37.3038,36.3272,37.2606,40782.752163024,0
+CAC.US,D,20180122,000000,37.1821,37.6365,37.0093,37.2606,17018.201789552,0
+CAC.US,D,20180123,000000,37.0545,37.3381,36.4627,37.1055,43401.407330018,0
+CAC.US,D,20180124,000000,37.1487,37.4824,36.6668,36.6668,36158.838875933,0
+CAC.US,D,20180125,000000,36.9524,36.9622,36.447,36.6256,22499.036864752,0
+CAC.US,D,20180126,000000,36.659,36.659,35.757,36.2802,35209.194278409,0
+CAC.US,D,20180129,000000,36.3518,37.0359,36.1604,36.3174,31272.041140171,0
+CAC.US,D,20180130,000000,36.2624,37.2341,36.13,36.924,27800.539912953,0
+CAC.US,D,20180131,000000,37.3696,37.3696,36.2714,36.446,27941.152525033,0
+CAC.US,D,20180201,000000,36.3086,36.76,36.2624,36.4951,20832.064159226,0
+CAC.US,D,20180202,000000,36.5049,37.2851,36.5049,36.8416,27933.00106926,0
+CAC.US,D,20180205,000000,36.4951,37.0093,35.9406,36.1702,65329.842290679,0
+CAC.US,D,20180206,000000,35.4665,36.7208,35.4665,36.3342,77294.141501128,0
+CAC.US,D,20180207,000000,36.2075,36.7041,36.179,36.5393,23853.197455,0
+CAC.US,D,20180208,000000,36.6668,36.6668,35.971,35.971,43599.080132508,0
+CAC.US,D,20180209,000000,36.4283,37.0359,36.1094,36.7041,42198.048671567,0
+CAC.US,D,20180212,000000,36.8416,37.2341,36.1928,36.2624,24253.637719836,0
+CAC.US,D,20180213,000000,36.1437,36.8542,36.1437,36.4283,18606.716733266,0
+CAC.US,D,20180214,000000,36.1889,36.8828,36.1889,36.7532,21983.457287127,0
+CAC.US,D,20180215,000000,36.815,37.2674,36.6325,36.8572,25316.383766208,0
+CAC.US,D,20180216,000000,36.8572,37.3538,36.0957,36.924,18545.58081497,0
+CAC.US,D,20180220,000000,36.8896,36.8896,36.3754,36.5206,23637.183877022,0
+CAC.US,D,20180221,000000,36.5206,37.4068,36.343,37.0015,47919.351692064,0
+CAC.US,D,20180222,000000,37.0829,37.2851,36.4097,36.4863,24023.359094256,0
+CAC.US,D,20180223,000000,36.6668,36.9956,36.1172,36.9524,22751.731993708,0
+CAC.US,D,20180226,000000,36.9622,37.1133,36.6256,37.026,10110.861954121,0
+CAC.US,D,20180227,000000,36.9711,37.2645,36.5569,36.6069,19480.960364893,0
+CAC.US,D,20180228,000000,36.6325,37.0182,36.238,36.238,47511.778903426,0
+CAC.US,D,20180301,000000,36.2232,36.765,36.2232,36.3832,15683.400906765,0
+CAC.US,D,20180302,000000,36.238,37.1762,36.0957,37.026,18241.939087436,0
+CAC.US,D,20180305,000000,36.8416,37.4667,36.8228,37.1222,25856.417711153,0
+CAC.US,D,20180306,000000,37.348,37.6895,36.4863,37.5442,33711.364280166,0
+CAC.US,D,20180307,000000,37.3038,38.3755,37.1673,38.2626,29527.629604804,0
+CAC.US,D,20180308,000000,38.3755,38.7151,36.4833,37.7493,29485.853393968,0
+CAC.US,D,20180309,000000,37.9466,39.0713,37.7248,38.9879,25528.321616299,0
+CAC.US,D,20180312,000000,38.9231,39.2165,38.4786,38.877,30732.007195227,0
+CAC.US,D,20180313,000000,38.9702,39.1253,38.5286,38.6493,30122.685876214,0
+CAC.US,D,20180314,000000,38.8132,39.034,38.3676,38.3853,21395.533539517,0
+CAC.US,D,20180315,000000,38.4884,38.9967,38.1173,38.823,24341.265869394,0
+CAC.US,D,20180316,000000,38.7779,39.774,38.4098,39.2597,83102.05373921,0
+CAC.US,D,20180319,000000,39.1253,39.4472,38.7671,39.191,34121.993864718,0
+CAC.US,D,20180320,000000,39.191,39.2597,38.5138,38.5384,24133.403747189,0
+CAC.US,D,20180321,000000,38.5914,39.3215,38.5728,38.8976,18167.557053509,0
+CAC.US,D,20180322,000000,38.4736,39.1116,37.9652,37.982,24845.637195332,0
+CAC.US,D,20180323,000000,37.9564,38.7867,36.8739,36.8896,39541.693021623,0
+CAC.US,D,20180326,000000,37.3538,38.5826,37.2832,37.9898,33995.64630024,0
+CAC.US,D,20180327,000000,38.1252,38.3676,37.3538,37.5089,22546.926667417,0
+CAC.US,D,20180328,000000,37.5442,38.3166,37.5442,38.2449,33543.240504853,0
+CAC.US,D,20180329,000000,38.2371,38.7111,37.9388,38.1979,154805.31551221,0
+CAC.US,D,20180402,000000,37.982,37.982,36.9082,37.3696,37488.545098863,0
+CAC.US,D,20180403,000000,37.5697,37.921,37.1673,37.8092,32214.553213895,0
+CAC.US,D,20180404,000000,37.4991,38.4884,37.4991,38.1979,26982.337539763,0
+CAC.US,D,20180405,000000,38.4,38.9428,37.9388,38.6591,23351.882924976,0
+CAC.US,D,20180406,000000,38.4,38.5992,37.348,37.6718,24098.760060154,0
+CAC.US,D,20180409,000000,37.8858,38.349,37.4412,37.4667,24875.186222508,0
+CAC.US,D,20180410,000000,37.8004,39.1331,37.8004,38.4373,19214.000188336,0
+CAC.US,D,20180411,000000,38.2901,39.9634,37.8092,38.0064,23932.674148784,0
+CAC.US,D,20180412,000000,38.2175,38.7995,38.2175,38.5766,27357.30450531,0
+CAC.US,D,20180413,000000,38.7513,38.7513,37.9388,38.0134,30410.024692204,0
+CAC.US,D,20180416,000000,38.2734,38.5423,37.8357,38.3872,30357.040229681,0
+CAC.US,D,20180417,000000,38.8357,38.8858,38.1027,38.5423,59190.777161829,0
+CAC.US,D,20180418,000000,38.6287,38.6287,37.7994,37.982,29850.631039799,0
+CAC.US,D,20180419,000000,37.8082,38.4982,37.8082,38.3509,16817.472191149,0
+CAC.US,D,20180420,000000,38.3441,38.9025,38.3441,38.8083,34519.377333639,0
+CAC.US,D,20180423,000000,38.7995,38.9104,38.1027,38.5678,13136.070977782,0
+CAC.US,D,20180424,000000,38.6621,39.2028,37.6699,38.4658,55350.422560894,0
+CAC.US,D,20180425,000000,38.8181,39.1793,38.404,38.6699,22409.370851253,0
+CAC.US,D,20180426,000000,38.8181,39.5688,38.2233,39.0006,56991.921967131,0
+CAC.US,D,20180427,000000,39.2342,39.6552,38.7062,39.3275,59203.004345488,0
+CAC.US,D,20180430,000000,39.4845,39.4845,38.2391,38.2469,33459.688083182,0
+CAC.US,D,20180501,000000,38.0771,38.4982,37.5737,38.4912,21650.266532415,0
+CAC.US,D,20180502,000000,38.6208,38.7907,38.2303,38.2645,25552.775983617,0
+CAC.US,D,20180503,000000,38.0683,38.0683,37.5933,37.7317,20964.525315534,0
+CAC.US,D,20180504,000000,37.6021,38.4736,37.4844,38.2391,23298.898462454,0
+CAC.US,D,20180507,000000,38.1341,38.457,37.5982,38.1027,22710.974714844,0
+CAC.US,D,20180508,000000,38.1027,38.5325,38.0094,38.4658,28455.713170687,0
+CAC.US,D,20180509,000000,38.507,38.8731,38.4354,38.6621,18033.058033259,0
+CAC.US,D,20180510,000000,38.6699,38.8446,38.4118,38.6444,17554.16000661,0
+CAC.US,D,20180511,000000,38.6375,38.7907,38.086,38.5423,8408.2266295883,0
+CAC.US,D,20180514,000000,38.0232,38.7337,37.7994,37.8612,28689.048592182,0
+CAC.US,D,20180515,000000,37.7562,38.5766,37.5933,38.2921,22754.788789623,0
+CAC.US,D,20180516,000000,38.403,39.0408,38.3872,38.6974,34842.378768635,0
+CAC.US,D,20180517,000000,38.8544,39.5022,38.8446,39.1891,24313.754706161,0
+CAC.US,D,20180518,000000,39.4648,39.5346,38.9104,39.1694,25139.089603151,0
+CAC.US,D,20180521,000000,39.1989,39.4747,38.929,39.4227,13703.616085959,0
+CAC.US,D,20180522,000000,39.3529,39.7249,39.2156,39.3275,20202.364200781,0
+CAC.US,D,20180523,000000,39.138,39.3716,38.984,39.3716,25280.721147202,0
+CAC.US,D,20180524,000000,39.3805,39.3805,38.6444,39.1616,18926.661372347,0
+CAC.US,D,20180525,000000,39.2342,39.3883,39.0605,39.3716,19989.407418718,0
+CAC.US,D,20180529,000000,39.0605,39.2441,38.6287,38.9192,20489.703016771,0
+CAC.US,D,20180530,000000,39.0782,39.8633,39.0782,39.7249,25704.596847385,0
+CAC.US,D,20180531,000000,39.4845,40.0262,39.456,39.4648,32018.918275349,0
+CAC.US,D,20180601,000000,39.7622,40.354,39.6621,40.2333,24050.870257489,0
+CAC.US,D,20180604,000000,40.3737,40.5611,40.1734,40.3363,38622.616383246,0
+CAC.US,D,20180605,000000,40.0449,40.5709,39.987,40.5709,27374.626348827,0
+CAC.US,D,20180606,000000,40.6141,40.6652,40.1656,40.3363,41681.450161969,0
+CAC.US,D,20180607,000000,40.1558,40.7004,40.0184,40.2078,28174.487946527,0
+CAC.US,D,20180608,000000,40.2146,40.5709,40.0792,40.1911,17595.936217446,0
+CAC.US,D,20180611,000000,40.1822,40.1822,39.2823,39.4845,30422.251875862,0
+CAC.US,D,20180612,000000,39.3628,39.3805,38.6532,38.8937,38236.441166012,0
+CAC.US,D,20180613,000000,39.0006,39.4383,38.8976,38.9761,30892.998446739,0
+CAC.US,D,20180614,000000,38.9663,39.5424,38.7415,39.4648,22602.967925855,0
+CAC.US,D,20180615,000000,39.2441,39.9654,39.2441,39.8015,66518.935901528,0
+CAC.US,D,20180618,000000,39.8731,40.1126,39.405,39.9654,40194.828415414,0
+CAC.US,D,20180619,000000,39.8809,40.9527,39.8359,40.777,39889.148823936,0
+CAC.US,D,20180620,000000,40.8899,41.3138,40.6484,40.831,39781.142034948,0
+CAC.US,D,20180621,000000,40.8997,41.2176,40.5454,40.9429,39050.567811315,0
+CAC.US,D,20180622,000000,41.2088,41.2176,40.3491,40.7613,131558.3825803,0
+CAC.US,D,20180625,000000,40.5954,40.727,40.0792,40.3363,27611.018566236,0
+CAC.US,D,20180626,000000,40.3118,40.729,40.0017,40.4835,33251.825960977,0
+CAC.US,D,20180627,000000,40.4403,40.4797,39.6218,39.7426,35263.197672902,0
+CAC.US,D,20180628,000000,39.6818,40.2608,39.6818,39.8279,21208.050056744,0
+CAC.US,D,20180629,000000,40.0184,40.5709,39.4227,39.456,38361.769798518,0
+CAC.US,D,20180702,000000,39.3275,40.2235,39.3275,40.0596,20018.956445894,0
+CAC.US,D,20180703,000000,40.252,40.4237,40.0596,40.2078,8881.0110644076,0
+CAC.US,D,20180705,000000,40.252,40.5954,40.0694,40.5356,22016.063110217,0
+CAC.US,D,20180706,000000,40.5611,40.8624,40.5532,40.6141,21168.311709851,0
+CAC.US,D,20180709,000000,40.6818,40.831,40.3737,40.5111,36312.697603643,0
+CAC.US,D,20180710,000000,40.623,40.6484,39.6474,39.6974,21170.349573795,0
+CAC.US,D,20180711,000000,39.6552,39.9487,39.511,39.5964,26018.427894637,0
+CAC.US,D,20180712,000000,39.8741,39.8741,39.037,39.1586,12968.96613444,0
+CAC.US,D,20180713,000000,39.1586,39.7082,39.1586,39.2048,25373.443956618,0
+CAC.US,D,20180716,000000,39.2568,40.4561,39.2568,39.6729,19220.113780165,0
+CAC.US,D,20180717,000000,39.6729,39.8701,39.4374,39.5778,14466.796132682,0
+CAC.US,D,20180718,000000,39.455,39.6827,39.2568,39.5424,19823.321507349,0
+CAC.US,D,20180719,000000,39.5168,39.9428,39.5168,39.8289,19850.832670582,0
+CAC.US,D,20180720,000000,39.7848,40.5425,39.7848,40.196,17410.490598615,0
+CAC.US,D,20180723,000000,40.196,40.8379,40.196,40.5425,9923.3784713476,0
+CAC.US,D,20180724,000000,40.672,40.7604,40.038,40.1166,19359.707460274,0
+CAC.US,D,20180725,000000,39.986,40.1116,39.5346,39.7082,18364.210924027,0
+CAC.US,D,20180726,000000,39.6906,40.1342,39.4374,39.9781,14191.684500352,0
+CAC.US,D,20180727,000000,40.0468,40.2559,39.4275,39.7082,16707.427538216,0
+CAC.US,D,20180730,000000,39.9349,39.9683,38.6238,38.7091,23313.163510056,0
+CAC.US,D,20180731,000000,40.7927,40.7927,39.352,40.0556,33680.796321019,0
+CAC.US,D,20180801,000000,39.9075,40.3677,38.2645,38.561,25068.783297111,0
+CAC.US,D,20180802,000000,38.404,38.9712,38.1419,38.7945,25893.09926213,0
+CAC.US,D,20180803,000000,38.7003,38.7091,37.9956,38.2469,10521.491538673,0
+CAC.US,D,20180806,000000,38.0124,38.2734,37.7984,38.0212,33580.940987802,0
+CAC.US,D,20180807,000000,38.031,38.4668,38.0212,38.2077,30712.647487767,0
+CAC.US,D,20180808,000000,38.6473,38.8221,38.0761,38.6915,38972.110049502,0
+CAC.US,D,20180809,000000,38.6915,39.1586,38.4932,39.0124,19154.902133984,0
+CAC.US,D,20180810,000000,38.8907,39.6396,38.8583,39.2048,21124.497635074,0
+CAC.US,D,20180813,000000,39.3089,39.3089,38.665,39.0124,11776.815727675,0
+CAC.US,D,20180814,000000,39.091,39.6396,38.4736,39.6218,38160.021268142,0
+CAC.US,D,20180815,000000,39.2803,39.6984,39.1282,39.1282,15910.622736431,0
+CAC.US,D,20180816,000000,39.2215,39.7161,39.1056,39.613,22138.334946808,0
+CAC.US,D,20180817,000000,39.559,39.7534,39.1351,39.2499,51853.448034385,0
+CAC.US,D,20180820,000000,39.4639,39.9948,38.8976,39.8477,18747.329345346,0
+CAC.US,D,20180821,000000,39.8987,40.3873,39.4521,40.038,50401.469974865,0
+CAC.US,D,20180822,000000,40.143,40.621,39.4413,40.4993,21803.106328154,0
+CAC.US,D,20180823,000000,40.5336,40.5856,40.1086,40.3246,12356.588019512,0
+CAC.US,D,20180824,000000,40.3246,40.568,39.8819,39.9507,26783.645805303,0
+CAC.US,D,20180827,000000,39.9605,40.1862,39.6984,39.6984,24159.895978449,0
+CAC.US,D,20180828,000000,39.7759,39.9075,39.4227,39.4835,20740.360281783,0
+CAC.US,D,20180829,000000,39.4835,39.8289,39.1891,39.8289,25371.406092674,0
+CAC.US,D,20180830,000000,39.7632,39.9507,39.4227,39.5247,23524.082428175,0
+CAC.US,D,20180831,000000,39.3785,39.9173,39.3785,39.7436,23343.731469204,0
+CAC.US,D,20180904,000000,39.5424,39.9428,39.5012,39.9075,23063.525177016,0
+CAC.US,D,20180905,000000,39.9173,40.0988,39.5688,39.6827,23964.261039904,0
+CAC.US,D,20180906,000000,39.7259,39.7829,39.4295,39.6317,13320.49766464,0
+CAC.US,D,20180907,000000,39.5424,40.2824,39.3265,39.8477,13873.777725215,0
+CAC.US,D,20180910,000000,39.9173,40.0645,39.4295,39.5688,11371.280802982,0
+CAC.US,D,20180911,000000,39.4374,39.6984,39.091,39.1008,18206.276468429,0
+CAC.US,D,20180912,000000,39.0046,39.1675,38.5649,38.6238,26012.314302807,0
+CAC.US,D,20180913,000000,38.7367,39.083,38.1487,38.3185,14912.069404269,0
+CAC.US,D,20180914,000000,38.2823,38.7945,37.5982,38.6473,13665.91560301,0
+CAC.US,D,20180917,000000,38.7533,38.8397,38.138,38.3097,14065.336935874,0
+CAC.US,D,20180918,000000,38.2645,39.091,37.6395,37.7955,24199.634325342,0
+CAC.US,D,20180919,000000,37.9446,38.2273,37.8494,38.0477,19361.745324217,0
+CAC.US,D,20180920,000000,38.5344,38.5786,38.1173,38.5168,10491.942511497,0
+CAC.US,D,20180921,000000,38.3784,38.6827,38.3784,38.6405,130590.39720729,0
+CAC.US,D,20180924,000000,38.5884,38.5884,37.6227,37.7444,22272.833967059,0
+CAC.US,D,20180925,000000,37.8661,37.875,37.5373,37.6571,20320.560309486,0
+CAC.US,D,20180926,000000,37.6571,37.6571,36.9269,36.9976,26550.310383808,0
+CAC.US,D,20180927,000000,37.0035,37.5785,37.0035,37.3696,25685.237139925,0
+CAC.US,D,20180928,000000,37.347,37.9446,37.2066,37.7444,25783.054609198,0
+CAC.US,D,20181001,000000,37.7955,38.1252,37.0594,37.2478,17849.650278372,0
+CAC.US,D,20181002,000000,37.1733,37.1733,36.5893,36.5893,18308.169665589,0
+CAC.US,D,20181003,000000,36.7208,37.187,36.3302,37.1173,13074.935059486,0
+CAC.US,D,20181004,000000,36.9976,38.1792,36.9976,37.2743,19978.199167031,0
+CAC.US,D,20181005,000000,37.347,37.8661,36.819,37.0594,10278.985729433,0
+CAC.US,D,20181008,000000,37.0927,37.5982,36.766,37.4412,16501.603279955,0
+CAC.US,D,20181009,000000,37.449,38.0447,37.449,37.5619,26134.586139398,0
+CAC.US,D,20181010,000000,37.6747,37.8985,37.0927,37.3194,30769.707678175,0
+CAC.US,D,20181011,000000,37.3774,37.4333,36.4921,36.5363,28596.325782768,0
+CAC.US,D,20181012,000000,36.976,37.2115,36.6766,36.8778,76475.939127939,0
+CAC.US,D,20181015,000000,36.8258,37.0829,36.8003,36.817,18181.822101111,0
+CAC.US,D,20181016,000000,36.9122,37.1929,36.8003,37.0623,55558.284683099,0
+CAC.US,D,20181017,000000,37.0535,37.0623,36.4588,37.0447,48975.984146606,0
+CAC.US,D,20181018,000000,36.9387,37.1929,36.235,37.1222,42687.136017931,0
+CAC.US,D,20181019,000000,36.9485,37.4226,36.6325,36.6865,41638.655019163,0
+CAC.US,D,20181022,000000,36.8434,37.0162,36.0201,36.2066,29092.545652934,0
+CAC.US,D,20181023,000000,35.7836,36.1427,35.2762,35.286,33920.245334342,0
+CAC.US,D,20181024,000000,35.4077,35.6442,34.2614,34.3222,32864.631811772,0
+CAC.US,D,20181025,000000,34.1122,35.1024,34.1122,34.8915,29145.530115456,0
+CAC.US,D,20181026,000000,34.6284,35.0308,34.2525,34.3919,39574.298844714,0
+CAC.US,D,20181029,000000,34.5686,36.1967,34.2702,35.8709,40505.60266675,0
+CAC.US,D,20181030,000000,37.4559,37.4559,35.549,36.92,28158.185034982,0
+CAC.US,D,20181031,000000,37.0899,37.3842,35.076,35.4861,54350.85029676,0
+CAC.US,D,20181101,000000,35.4861,36.4921,35.4861,35.8444,23420.151367073,0
+CAC.US,D,20181102,000000,35.8876,36.1967,35.5392,35.9759,23870.519298517,0
+CAC.US,D,20181105,000000,35.7934,36.3871,35.6442,35.757,28564.738891648,0
+CAC.US,D,20181106,000000,35.6442,36.6197,35.6442,36.2644,23041.10867364,0
+CAC.US,D,20181107,000000,36.2478,36.2478,35.5313,36.2232,27795.445253095,0
+CAC.US,D,20181108,000000,36.0377,36.6668,35.7836,36.4234,21937.605348405,0
+CAC.US,D,20181109,000000,36.4038,36.6865,36.0024,36.291,17863.915325975,0
+CAC.US,D,20181112,000000,36.1163,36.6668,35.9249,36.4323,24145.630930847,0
+CAC.US,D,20181113,000000,36.4755,36.9298,36.1967,36.6325,19164.072521727,0
+CAC.US,D,20181114,000000,36.8003,36.9044,36.0643,36.2301,11647.411367283,0
+CAC.US,D,20181115,000000,36.0201,37.2988,35.9935,37.289,71096.997249897,0
+CAC.US,D,20181116,000000,37.1055,37.289,36.396,37.0721,31183.394058643,0
+CAC.US,D,20181119,000000,37.1133,37.3342,36.9406,37.0623,13645.536963578,0
+CAC.US,D,20181120,000000,36.7905,37.1085,35.9681,35.9759,43011.156384899,0
+CAC.US,D,20181121,000000,36.0289,36.552,35.8542,36.2066,16404.804742653,0
+CAC.US,D,20181123,000000,35.9161,37.0899,35.9161,36.6158,7446.3548484042,0
+CAC.US,D,20181126,000000,36.659,36.6668,36.3008,36.3449,20328.711765259,0
+CAC.US,D,20181127,000000,36.2546,36.4588,35.7482,35.7482,17398.263414957,0
+CAC.US,D,20181128,000000,35.5117,36.3008,35.2673,35.8208,26025.560418438,0
+CAC.US,D,20181129,000000,35.8287,36.5177,35.7218,36.1496,16566.814926136,0
+CAC.US,D,20181130,000000,36.2478,36.5637,35.9307,36.1879,35062.468074498,0
+CAC.US,D,20181203,000000,36.5539,36.9122,35.6678,36.1163,15062.871336065,0
+CAC.US,D,20181204,000000,36.1251,36.1251,33.8325,33.9453,28977.406340143,0
+CAC.US,D,20181206,000000,33.6303,34.6216,33.4213,34.1054,22069.047572741,0
+CAC.US,D,20181207,000000,34.1142,34.1298,32.2485,32.4222,33878.469123507,0
+CAC.US,D,20181210,000000,32.1267,32.1267,31.0491,31.7931,48123.138086382,0
+CAC.US,D,20181211,000000,32.2043,32.6214,31.1621,32.1601,20129.001098827,0
+CAC.US,D,20181212,000000,32.7481,32.9649,32.0335,32.905,28924.42187762,0
+CAC.US,D,20181213,000000,33.0434,33.0434,31.7283,32.4144,34953.442353538,0
+CAC.US,D,20181214,000000,32.3093,32.3898,31.8264,32.0649,21901.942729399,0
+CAC.US,D,20181217,000000,31.8568,32.3623,31.6105,31.7244,33532.032253166,0
+CAC.US,D,20181218,000000,31.9236,32.1347,31.5753,31.9148,33676.720593131,0
+CAC.US,D,20181219,000000,32.1435,32.3015,30.6389,30.7174,40795.998278654,0
+CAC.US,D,20181220,000000,30.7174,31.2641,30.3337,30.794,43269.965105683,0
+CAC.US,D,20181221,000000,30.6291,31.7666,30.0756,30.5957,102471.9505192,0
+CAC.US,D,20181224,000000,30.6036,30.6036,29.7969,29.7969,10996.313837436,0
+CAC.US,D,20181226,000000,30.0001,31.0393,29.3081,30.7174,32933.91918584,0
+CAC.US,D,20181227,000000,30.4014,30.8666,29.7802,30.3848,29749.756774611,0
+CAC.US,D,20181228,000000,30.5075,31.4526,30.109,31.1444,30292.84751547,0
+CAC.US,D,20181231,000000,31.2572,31.6273,30.9265,31.48,65566.234508088,0
+CAC.US,D,20190102,000000,31.2572,31.8118,30.7616,31.8118,46298.230925258,0
+CAC.US,D,20190103,000000,31.6027,32.1779,31.2003,31.4526,29211.76069361,0
+CAC.US,D,20190104,000000,31.7411,33.0807,31.7411,33.0376,33012.376947653,0
+CAC.US,D,20190107,000000,32.9649,33.4046,32.6077,33.1945,48317.754092956,0
+CAC.US,D,20190108,000000,33.4046,33.6332,33.1141,33.6146,30650.492637499,0
+CAC.US,D,20190109,000000,33.7098,34.3733,33.7098,34.1298,38188.551363347,0
+CAC.US,D,20190110,000000,33.964,34.12,33.3604,33.7373,27533.579736396,0
+CAC.US,D,20190111,000000,33.4742,33.6578,32.6931,33.2829,30972.475140523,0
+CAC.US,D,20190114,000000,33.1936,33.6431,32.9218,32.9992,22939.215476481,0
+CAC.US,D,20190115,000000,32.8933,33.4488,32.4801,33.2015,18501.766740192,0
+CAC.US,D,20190116,000000,33.3702,34.0494,32.8658,33.8373,44638.390743533,0
+CAC.US,D,20190117,000000,33.7314,34.5705,33.4488,34.4282,42018.716644566,0
+CAC.US,D,20190118,000000,34.4724,35.3282,34.4724,34.9749,41015.068652547,0
+CAC.US,D,20190122,000000,35.0013,36.0525,35.0013,35.4351,62152.81240325,0
+CAC.US,D,20190123,000000,35.4351,35.5019,34.8404,35.2046,31331.139194524,0
+CAC.US,D,20190124,000000,35.2114,35.5117,34.7098,35.1142,34832.189448919,0
+CAC.US,D,20190125,000000,35.2114,35.5588,34.8169,35.2918,29819.04414868,0
+CAC.US,D,20190128,000000,35.0808,35.123,34.226,34.595,35487.362706653,0
+CAC.US,D,20190129,000000,34.6834,35.7002,33.7412,35.3105,41614.200651843,0
+CAC.US,D,20190130,000000,35.7158,35.9641,34.5156,35.3105,28677.840340495,0
+CAC.US,D,20190131,000000,35.3193,35.8405,34.9229,35.7404,52387.3683875,0
+CAC.US,D,20190201,000000,35.9278,36.3164,35.5706,36.0063,30895.036310681,0
+CAC.US,D,20190204,000000,36.1742,36.8022,35.9671,36.6158,25834.001207777,0
+CAC.US,D,20190205,000000,36.7385,36.9328,36.2792,36.764,16270.305722402,0
+CAC.US,D,20190206,000000,36.7826,37.2763,36.7826,37.1879,28836.793728063,0
+CAC.US,D,20190207,000000,37.2596,37.7356,37.1173,37.3813,23689.149407574,0
+CAC.US,D,20190208,000000,37.3214,37.5687,36.8798,37.341,31833.47265652,0
+CAC.US,D,20190211,000000,37.4794,37.9918,37.341,37.9918,16520.962987414,0
+CAC.US,D,20190212,000000,38.1311,38.2725,37.8769,38.0997,27232.994804775,0
+CAC.US,D,20190213,000000,38.1075,38.7425,37.8386,38.5924,35712.546672375,0
+CAC.US,D,20190214,000000,38.3706,38.6699,38.1959,38.3382,35856.21608037,0
+CAC.US,D,20190215,000000,38.5276,39.6238,38.1861,39.1224,36881.261643793,0
+CAC.US,D,20190219,000000,39.0684,40.1714,38.7239,39.9938,26884.520070491,0
+CAC.US,D,20190220,000000,39.8791,40.2314,39.6238,40.1518,22139.35387878,0
+CAC.US,D,20190221,000000,40.145,40.2598,39.8643,40.0822,19800.905003974,0
+CAC.US,D,20190222,000000,40.0734,40.4875,39.7652,40.3285,30159.367427192,0
+CAC.US,D,20190225,000000,40.2127,40.5768,39.8535,40.3197,135166.42069172,0
+CAC.US,D,20190226,000000,40.2785,40.2785,39.6336,39.6866,28166.336490755,0
+CAC.US,D,20190227,000000,39.7573,40.0468,39.4217,39.5434,19721.42831019,0
+CAC.US,D,20190228,000000,39.8073,40.091,39.4374,39.561,75803.444026687,0
+CAC.US,D,20190301,000000,39.6935,39.8711,39.2961,39.7897,45656.303783154,0
+CAC.US,D,20190304,000000,39.7995,40.0037,39.2549,39.7819,35008.464680004,0
+CAC.US,D,20190305,000000,39.7652,39.9938,39.5051,39.5257,27877.978742794,0
+CAC.US,D,20190306,000000,39.5355,39.9938,38.7935,38.8976,70939.0627943,0
+CAC.US,D,20190307,000000,38.8573,38.8573,37.9201,37.9839,30510.898957391,0
+CAC.US,D,20190308,000000,37.8514,38.4766,37.8514,38.1861,35675.865121398,0
+CAC.US,D,20190311,000000,38.3009,38.7759,38.0526,38.7759,15754.726144777,0
+CAC.US,D,20190312,000000,38.8299,38.8299,38.3195,38.4962,18856.355066307,0
+CAC.US,D,20190313,000000,38.4864,38.7681,38.4648,38.61,16607.572205,0
+CAC.US,D,20190314,000000,38.6002,38.6885,38.1576,38.4962,27171.85888648,0
+CAC.US,D,20190315,000000,38.503,38.8427,38.1075,38.1576,112541.03626248,0
+CAC.US,D,20190318,000000,38.2223,38.877,38.2057,38.6797,33074.53179792,0
+CAC.US,D,20190319,000000,38.6797,38.7062,37.2665,37.4098,36340.208766877,0
+CAC.US,D,20190320,000000,37.4,37.7915,37.0859,37.3214,63066.794381771,0
+CAC.US,D,20190321,000000,37.0555,37.4,36.4588,36.5167,47372.185223318,0
+CAC.US,D,20190322,000000,36.236,36.236,34.4724,34.491,67027.382955354,0
+CAC.US,D,20190325,000000,34.544,35.6628,34.119,35.5853,61362.121193295,0
+CAC.US,D,20190326,000000,35.549,36.9711,35.284,36.871,43605.193724338,0
+CAC.US,D,20190327,000000,36.9072,37.0711,36.1035,36.9072,43189.469479927,0
+CAC.US,D,20190328,000000,36.871,37.5334,36.2203,37.4451,34300.306959747,0
+CAC.US,D,20190329,000000,37.4451,37.7915,36.7826,36.8022,78196.915227959,0
+CAC.US,D,20190401,000000,37.1085,37.6287,37.0663,37.6119,54575.015330511,0
+CAC.US,D,20190402,000000,37.6119,37.6207,37.1635,37.6119,26224.252152898,0
+CAC.US,D,20190403,000000,37.6826,37.6826,37.0859,37.4372,22043.57427345,0
+CAC.US,D,20190404,000000,37.4451,37.8936,37.4451,37.8063,15189.218900542,0
+CAC.US,D,20190405,000000,37.8063,38.1665,37.3714,38.0428,30493.577113874,0
+CAC.US,D,20190408,000000,37.93,38.0388,37.6287,37.975,22542.850939531,0
+CAC.US,D,20190409,000000,37.7797,37.7797,36.6491,37.2066,32747.454635039,0
+CAC.US,D,20190410,000000,37.3646,37.7964,37.1635,37.6375,28416.993755767,0
+CAC.US,D,20190411,000000,37.6473,37.9486,37.3126,37.7013,25900.231785932,0
+CAC.US,D,20190412,000000,38.0016,38.2675,37.3087,38.0555,26115.226431937,0
+CAC.US,D,20190415,000000,38.0555,38.0555,37.6649,37.7277,31911.930418332,0
+CAC.US,D,20190416,000000,37.7896,38.0791,37.2508,37.9506,21759.292253376,0
+CAC.US,D,20190417,000000,37.7013,38.3843,37.4608,38.1801,28245.813184539,0
+CAC.US,D,20190418,000000,37.9928,38.401,37.6277,37.8858,12748.876828576,0
+CAC.US,D,20190422,000000,37.9858,38.1703,36.9269,37.1222,41901.539467833,0
+CAC.US,D,20190423,000000,37.292,37.8956,37.2125,37.7719,44460.077648504,0
+CAC.US,D,20190424,000000,37.8779,38.4294,37.5756,38.2763,38088.696030131,0
+CAC.US,D,20190425,000000,38.2675,38.2675,37.6375,37.8259,41314.634652195,0
+CAC.US,D,20190426,000000,37.9858,38.8377,36.4499,38.1703,37616.930527283,0
+CAC.US,D,20190429,000000,38.3333,39.0144,38.2871,39.0144,20220.70497627,0
+CAC.US,D,20190430,000000,40.6416,40.6416,38.1801,39.0694,63165.630783015,0
+CAC.US,D,20190501,000000,39.086,40.4718,39.086,39.7082,41097.602142246,0
+CAC.US,D,20190502,000000,39.9644,40.8006,39.8761,40.2863,51530.44659939,0
+CAC.US,D,20190503,000000,40.6052,41.7476,40.5954,41.254,50892.595185173,0
+CAC.US,D,20190506,000000,40.8899,41.9724,40.8899,41.7054,49868.568553722,0
+CAC.US,D,20190507,000000,41.6181,41.7339,40.3658,40.8094,32365.355145691,0
+CAC.US,D,20190508,000000,40.8624,41.0489,40.5169,40.5169,26331.240009916,0
+CAC.US,D,20190509,000000,40.3207,40.6808,39.8181,40.6239,21142.838410562,0
+CAC.US,D,20190510,000000,40.0508,40.8094,40.0508,40.6416,22505.150456582,0
+CAC.US,D,20190513,000000,40.25,40.356,39.1233,39.2018,32526.346397203,0
+CAC.US,D,20190514,000000,39.4413,40.1518,37.8524,39.8947,23286.671278794,0
+CAC.US,D,20190515,000000,39.5473,39.5473,38.9898,39.0408,22717.088306674,0
+CAC.US,D,20190516,000000,39.1312,39.7877,39.1312,39.459,22293.212606491,0
+CAC.US,D,20190517,000000,39.1645,39.6542,38.8564,38.9251,32168.701275173,0
+CAC.US,D,20190520,000000,38.8377,39.3971,38.8005,38.9898,27820.918552384,0
+CAC.US,D,20190521,000000,39.14,39.3431,38.9977,39.3431,34222.868129906,0
+CAC.US,D,20190522,000000,39.2558,39.5562,38.9898,39.3265,28753.241306393,0
+CAC.US,D,20190523,000000,38.9447,39.0408,38.2499,38.4824,27074.041417206,0
+CAC.US,D,20190524,000000,38.8005,39.4413,38.4824,38.7925,20260.443323162,0
+CAC.US,D,20190528,000000,38.6777,38.8053,38.2097,38.4481,35678.921917313,0
+CAC.US,D,20190529,000000,38.2763,38.4736,37.8779,38.242,36968.88979335,0
+CAC.US,D,20190530,000000,38.1998,38.2763,36.8876,37.4952,73622.929607477,0
+CAC.US,D,20190531,000000,36.8926,37.7896,36.864,37.6198,53009.935822144,0
+CAC.US,D,20190603,000000,37.6737,37.8161,36.5549,37.6649,55043.724037444,0
+CAC.US,D,20190604,000000,38.0192,38.6414,37.3774,38.6326,28636.064129659,0
+CAC.US,D,20190605,000000,38.5806,38.6591,37.8259,38.0016,30120.648012271,0
+CAC.US,D,20190606,000000,38.0654,38.2097,37.3538,37.9318,32244.102241072,0
+CAC.US,D,20190607,000000,37.8524,38.1527,37.8259,37.8259,24829.334283786,0
+CAC.US,D,20190610,000000,38.0016,38.5806,37.4952,38.4294,24768.198365491,0
+CAC.US,D,20190611,000000,38.6159,38.8151,38.2763,38.5168,45197.784395937,0
+CAC.US,D,20190612,000000,38.3333,38.6591,38.1998,38.3922,38161.040200114,0
+CAC.US,D,20190613,000000,38.5806,39.0694,38.3048,39.0144,49215.43315993,0
+CAC.US,D,20190614,000000,38.9722,39.7259,38.5855,39.3873,40043.007551647,0
+CAC.US,D,20190617,000000,39.3971,39.4413,39.0694,39.2891,51098.419443435,0
+CAC.US,D,20190618,000000,39.2558,40.0822,39.1135,39.9133,38895.690151633,0
+CAC.US,D,20190619,000000,39.6631,40.0626,39.3089,39.6827,35550.536488892,0
+CAC.US,D,20190620,000000,39.7632,40.1794,39.2195,39.3187,35584.161243954,0
+CAC.US,D,20190621,000000,39.0948,39.5473,38.8201,38.9074,85723.765702119,0
+CAC.US,D,20190624,000000,38.8201,39.2479,38.6414,38.8289,39272.694981122,0
+CAC.US,D,20190625,000000,38.9074,39.2293,38.3451,39.0066,36623.47185498,0
+CAC.US,D,20190626,000000,39.4325,39.619,39.0066,39.2479,33619.660402723,0
+CAC.US,D,20190627,000000,39.1135,40.0458,39.1135,40.0458,37050.404351078,0
+CAC.US,D,20190628,000000,40.1714,40.8899,39.5846,40.7476,102620.71458705,0
+CAC.US,D,20190701,000000,40.8712,41.092,40.198,40.4806,44675.072294511,0
+CAC.US,D,20190702,000000,40.5601,40.7426,39.5306,39.8593,22643.725204719,0
+CAC.US,D,20190703,000000,39.8593,39.9919,39.4864,39.7161,19363.78318816,0
+CAC.US,D,20190705,000000,39.8319,40.3295,39.8319,40.2402,21598.301001864,0
+CAC.US,D,20190708,000000,40.0194,40.2225,39.5394,39.8153,30722.836807483,0
+CAC.US,D,20190709,000000,39.566,39.9644,39.566,39.9644,24069.211032978,0
+CAC.US,D,20190710,000000,39.9399,40.198,39.3873,39.3873,35810.364141649,0
+CAC.US,D,20190711,000000,39.3873,39.6454,39.1488,39.619,47349.768719943,0
+CAC.US,D,20190712,000000,39.5796,40.2647,39.5796,39.9153,41426.71716907,0
+CAC.US,D,20190715,000000,40.0046,40.0046,39.3255,39.4668,34280.947252286,0
+CAC.US,D,20190716,000000,39.5296,39.9153,39.4079,39.4855,44417.282505697,0
+CAC.US,D,20190717,000000,39.3255,39.5463,39.091,39.2263,57918.131129309,0
+CAC.US,D,20190718,000000,39.0664,39.6916,39.0566,39.3863,27999.231647414,0
+CAC.US,D,20190719,000000,39.1626,39.8701,38.9584,39.2263,41066.015251127,0
+CAC.US,D,20190722,000000,39.083,39.083,38.3185,38.6257,42441.573412778,0
+CAC.US,D,20190723,000000,38.7249,38.7523,38.3932,38.6621,17058.959068416,0
+CAC.US,D,20190724,000000,38.4108,39.6994,38.1252,39.619,47359.958039659,0
+CAC.US,D,20190725,000000,39.6288,40.139,39.4482,39.5296,42668.795242443,0
+CAC.US,D,20190726,000000,39.5041,40.2785,39.5041,40.147,39241.108090003,0
+CAC.US,D,20190729,000000,40.2176,40.4511,39.8525,39.9418,33615.584674836,0
+CAC.US,D,20190730,000000,38.1517,40.5935,38.1517,39.9231,40456.693932114,0
+CAC.US,D,20190731,000000,40.2549,40.7652,39.7446,39.985,61951.063872875,0
+CAC.US,D,20190801,000000,39.8613,40.2735,39.1194,39.1361,54512.860480244,0
+CAC.US,D,20190802,000000,38.8505,39.1626,38.4746,38.6179,42531.239426277,0
+CAC.US,D,20190805,000000,38.0919,38.189,37.0535,37.6875,49876.720009494,0
+CAC.US,D,20190806,000000,37.6973,38.2547,37.2145,38.0006,51613.999021061,0
+CAC.US,D,20190807,000000,37.447,37.9476,37.447,37.6787,34157.656483724,0
+CAC.US,D,20190808,000000,37.929,38.8417,37.929,38.3048,45310.885844785,0
+CAC.US,D,20190809,000000,38.4108,38.5188,38.0172,38.2763,21768.46264112,0
+CAC.US,D,20190812,000000,38.0536,38.3755,37.8858,38.242,38704.130940974,0
+CAC.US,D,20190813,000000,38.2695,39.0094,38.1252,38.9025,54972.398799432,0
+CAC.US,D,20190814,000000,38.1693,38.2499,37.2243,37.3126,41521.477842429,0
+CAC.US,D,20190815,000000,37.2243,37.7405,37.1055,37.2145,35816.477733477,0
+CAC.US,D,20190816,000000,37.5619,38.1173,37.5619,37.929,35796.099094045,0
+CAC.US,D,20190819,000000,38.3676,38.3676,37.7631,38.1792,49201.168112328,0
+CAC.US,D,20190820,000000,37.9574,38.0349,37.5265,37.5805,32266.518744446,0
+CAC.US,D,20190821,000000,37.7405,37.7405,37.2243,37.447,46740.44740093,0
+CAC.US,D,20190822,000000,37.4333,37.8033,37.2665,37.4814,39522.333314162,0
+CAC.US,D,20190823,000000,37.3558,37.7493,35.8532,36.1319,44319.465036424,0
+CAC.US,D,20190826,000000,36.3714,37.0437,36.0063,36.9652,67073.234894075,0
+CAC.US,D,20190827,000000,37.1409,37.241,36.2654,36.337,51188.085456935,0
+CAC.US,D,20190828,000000,36.6315,36.9809,36.3901,36.8631,36545.014093167,0
+CAC.US,D,20190829,000000,37.2145,37.6601,37.1752,37.1958,39443.87555235,0
+CAC.US,D,20190830,000000,37.401,37.4892,36.6953,37.0819,39389.872157855,0
+CAC.US,D,20190903,000000,36.7051,36.9053,36.1859,36.5619,46508.130911406,0
+CAC.US,D,20190904,000000,36.8631,36.9456,36.5069,36.7552,43816.112642457,0
+CAC.US,D,20190905,000000,37.1222,38.2243,36.8818,37.4981,37605.722275595,0
+CAC.US,D,20190906,000000,37.5805,37.7159,37.2478,37.401,35659.562209852,0
+CAC.US,D,20190909,000000,37.5619,38.7779,37.4647,38.5188,37411.106269021,0
+CAC.US,D,20190910,000000,38.3932,39.1538,38.1007,39.0742,32928.824525982,0
+CAC.US,D,20190911,000000,39.405,39.9497,38.7347,39.6729,41652.920066765,0
+CAC.US,D,20190912,000000,39.5296,40.04,39.2313,39.7171,43073.311235166,0
+CAC.US,D,20190913,000000,39.8701,41.1225,39.3069,40.7014,49067.688024049,0
+CAC.US,D,20190916,000000,40.2824,40.8614,40.0488,40.3521,46942.195931305,0
+CAC.US,D,20190917,000000,40.2647,40.3815,39.4403,40.1292,31840.605180321,0
+CAC.US,D,20190918,000000,40.0851,40.4149,39.8427,40.1018,28111.314164289,0
+CAC.US,D,20190919,000000,40.1822,40.7652,39.5562,39.6827,21209.068988716,0
+CAC.US,D,20190920,000000,39.6827,40.3521,39.2362,39.8701,84309.488125548,0
+CAC.US,D,20190923,000000,39.8339,39.8339,39.083,39.6022,33297.677899699,0
+CAC.US,D,20190924,000000,39.7171,39.7269,38.7955,39.091,22459.298517861,0
+CAC.US,D,20190925,000000,39.091,40.1656,38.5914,39.7269,35828.704917137,0
+CAC.US,D,20190926,000000,39.9153,39.9153,38.9202,38.9202,21775.595164921,0
+CAC.US,D,20190927,000000,39.351,40.0978,38.93,39.0282,27027.170546514,0
+CAC.US,D,20190930,000000,39.2597,39.5296,38.609,38.7435,31520.660541241,0
+CAC.US,D,20191001,000000,38.9584,39.2362,37.8661,37.975,34148.486095979,0
+CAC.US,D,20191002,000000,37.9004,38.2675,37.4892,38.1095,48726.345813565,0
+CAC.US,D,20191003,000000,37.929,38.2763,37.447,37.822,44756.586852237,0
+CAC.US,D,20191004,000000,37.9388,38.3755,37.8494,38.2243,28720.635483301,0
+CAC.US,D,20191007,000000,38.5188,38.6807,38.0919,38.1419,20731.189894038,0
+CAC.US,D,20191008,000000,37.8033,37.8033,37.1311,37.4647,40003.269204755,0
+CAC.US,D,20191009,000000,37.6973,38.0349,37.3714,37.6325,48514.407963474,0
+CAC.US,D,20191010,000000,37.9004,38.3578,37.6521,37.929,34300.306959747,0
+CAC.US,D,20191011,000000,38.5414,39.246,37.3646,38.2263,53936.144984322,0
+CAC.US,D,20191014,000000,38.2263,38.6414,37.9004,38.5688,26948.7127847,0
+CAC.US,D,20191015,000000,38.6581,38.9928,38.3509,38.7847,31276.116868057,0
+CAC.US,D,20191016,000000,38.6669,39.0006,38.4874,38.614,16690.105694699,0
+CAC.US,D,20191017,000000,38.7307,38.9182,38.2793,38.614,23401.810591584,0
+CAC.US,D,20191018,000000,38.3794,39.091,38.3794,39.0006,36136.422372558,0
+CAC.US,D,20191021,000000,39.3707,40.0822,39.3559,39.5876,38483.022703137,0
+CAC.US,D,20191022,000000,39.559,39.9193,39.2695,39.559,18890.998753341,0
+CAC.US,D,20191023,000000,39.4874,39.6317,39.3079,39.5778,19247.624943398,0
+CAC.US,D,20191024,000000,39.7132,39.7132,39.0272,39.1449,21101.062199727,0
+CAC.US,D,20191025,000000,39.2539,39.5964,38.9574,39.3873,17866.97212189,0
+CAC.US,D,20191028,000000,39.7927,39.9555,39.5061,39.8289,27630.378273697,0
+CAC.US,D,20191029,000000,40.2981,40.2981,39.0183,40.0626,26387.281268353,0
+CAC.US,D,20191030,000000,40.3059,40.883,39.4962,40.775,31663.311017264,0
+CAC.US,D,20191031,000000,40.8025,40.8025,39.7298,39.9114,39725.10077651,0
+CAC.US,D,20191101,000000,40.2078,40.6082,40.1803,40.3059,36569.468460485,0
+CAC.US,D,20191104,000000,40.6131,41.0636,40.3805,40.6592,26838.668131769,0
+CAC.US,D,20191105,000000,40.7397,41.2059,40.5778,40.8575,33796.95456578,0
+CAC.US,D,20191106,000000,40.83,40.9193,40.5051,40.5503,31101.879500915,0
+CAC.US,D,20191107,000000,40.9899,41.2157,40.4963,40.8114,27973.758348123,0
+CAC.US,D,20191108,000000,40.9291,40.9811,40.0194,40.3423,61613.797390278,0
+CAC.US,D,20191111,000000,40.0194,40.4865,39.9291,40.3981,49913.401560472,0
+CAC.US,D,20191112,000000,40.4315,40.7927,40.091,40.4149,69816.199761605,0
+CAC.US,D,20191113,000000,40.3334,40.5238,39.9193,40.145,41830.214229822,0
+CAC.US,D,20191114,000000,40.1264,40.2981,39.7848,40.0458,70709.803100692,0
+CAC.US,D,20191115,000000,40.3059,40.5778,40.091,40.1724,56824.81712379,0
+CAC.US,D,20191118,000000,40.2431,40.2431,39.7033,39.9821,21498.445668648,0
+CAC.US,D,20191119,000000,40.0822,40.3658,39.6768,39.7848,65828.100024789,0
+CAC.US,D,20191120,000000,39.6406,40.0626,38.8672,39.1802,111039.13053635,0
+CAC.US,D,20191121,000000,39.3971,39.3971,38.5148,38.9476,76296.607100938,0
+CAC.US,D,20191122,000000,38.7847,39.0998,38.5845,38.8211,42724.83650088,0
+CAC.US,D,20191125,000000,38.9928,39.352,38.6669,38.983,79932.156375583,0
+CAC.US,D,20191126,000000,38.8475,39.3255,38.5953,38.7759,50866.102953911,0
+CAC.US,D,20191127,000000,39.0183,39.2539,38.6493,39.2087,68984.751272784,0
+CAC.US,D,20191129,000000,39.1361,39.5492,38.877,39.1282,40836.755557518,0
+CAC.US,D,20191202,000000,39.1538,39.4374,38.9928,39.1704,86561.327782769,0
+CAC.US,D,20191203,000000,38.9094,39.1704,38.5874,38.9182,45774.499891859,0
+CAC.US,D,20191204,000000,39.0556,39.3079,38.877,39.1577,75771.857135567,0
+CAC.US,D,20191205,000000,38.9094,39.6042,38.9094,39.1086,66649.359193892,0
+CAC.US,D,20191206,000000,39.5326,39.9732,39.4423,39.7033,56724.961790573,0
+CAC.US,D,20191209,000000,39.6945,39.6945,39.3177,39.4599,69175.291551472,0
+CAC.US,D,20191210,000000,39.5149,39.8211,39.246,39.7583,65756.774786777,0
+CAC.US,D,20191211,000000,39.9114,40.0007,39.667,39.8211,56747.378293948,0
+CAC.US,D,20191212,000000,39.9379,40.8202,39.8477,40.5935,109499.52432728,0
+CAC.US,D,20191213,000000,40.568,40.6318,39.8829,40.2726,41101.677870132,0
+CAC.US,D,20191216,000000,40.46,40.8732,40.4109,40.5778,40798.036142598,0
+CAC.US,D,20191217,000000,40.7299,41.145,40.6416,41.0734,50177.304941115,0
+CAC.US,D,20191218,000000,41.36,41.6838,40.9899,41.5415,43570.550037303,0
+CAC.US,D,20191219,000000,41.4071,41.784,41.257,41.73,81479.914040434,0
+CAC.US,D,20191220,000000,41.7388,42.3336,41.5847,42.1726,204837.93211335,0
+CAC.US,D,20191223,000000,42.1726,42.1726,41.4071,41.677,67744.711063355,0
+CAC.US,D,20191224,000000,41.8036,41.8036,41.3236,41.6132,27370.550620941,0
+CAC.US,D,20191226,000000,41.6407,41.8104,41.4963,41.5681,28203.018041732,0
+CAC.US,D,20191227,000000,41.6309,41.6309,41.252,41.5317,40927.44050299,0
+CAC.US,D,20191230,000000,41.6583,41.8281,41.36,41.6583,33594.187103433,0
+CAC.US,D,20191231,000000,41.6936,41.9007,41.3992,41.4875,44861.536845311,0
+CAC.US,D,20200102,000000,41.7015,41.7015,40.8634,41.4777,58181.01557798,0
+CAC.US,D,20200103,000000,41.0636,41.5759,40.7662,41.2716,60314.659126496,0
+CAC.US,D,20200106,000000,41.0293,41.3128,40.5513,41.1176,40466.883251829,0
+CAC.US,D,20200107,000000,40.9193,41.0881,40.6033,40.9291,64860.114651775,0
+CAC.US,D,20200108,000000,40.9713,41.6151,40.6131,41.4316,49223.584615703,0
+CAC.US,D,20200109,000000,41.5681,41.6033,40.9635,41.0734,44816.703838561,0
+CAC.US,D,20200110,000000,41.0381,41.2157,40.7927,41.0881,43235.321418649,0
+CAC.US,D,20200113,000000,41.1362,42.2619,40.6524,42.0185,85100.179335505,0
+CAC.US,D,20200114,000000,41.9626,42.0185,41.5533,41.9194,66216.313105965,0
+CAC.US,D,20200115,000000,41.782,41.9626,41.5553,41.8732,61846.113879801,0
+CAC.US,D,20200116,000000,42.0813,42.4542,41.8998,42.3542,33395.495368972,0
+CAC.US,D,20200117,000000,42.5632,42.5632,42.1177,42.2638,51913.56502071,0
+CAC.US,D,20200121,000000,42.0999,42.1814,41.7564,41.9822,48991.268126179,0
+CAC.US,D,20200122,000000,42.0459,42.1736,41.8919,42.0361,41043.598747751,0
+CAC.US,D,20200123,000000,41.9194,42.0459,41.7418,42.0097,65683.411684822,0
+CAC.US,D,20200124,000000,41.8998,42.0549,41.728,41.9194,46040.441136445,0
+CAC.US,D,20200127,000000,41.4542,41.9724,41.411,41.7918,35735.982107722,0
+CAC.US,D,20200128,000000,42.4994,42.7801,42.308,42.5171,53402.224631207,0
+CAC.US,D,20200129,000000,42.6269,42.9342,42.3904,42.7712,61735.050294897,0
+CAC.US,D,20200130,000000,42.5789,43.3071,42.5789,43.1893,80512.947599391,0
+CAC.US,D,20200131,000000,42.998,43.1697,42.7379,42.8714,101658.84280587,0
+CAC.US,D,20200203,000000,42.7712,43.4052,42.7712,43.1697,87058.566584907,0
+CAC.US,D,20200204,000000,43.5426,43.5426,43.0696,43.3709,53881.122657856,0
+CAC.US,D,20200205,000000,43.3964,43.7507,43.3964,43.6889,135508.78183417,0
+CAC.US,D,20200206,000000,43.7683,43.9764,43.2423,43.3071,85042.100213124,0
+CAC.US,D,20200207,000000,43.0617,43.4612,42.9891,43.1511,37129.881044861,0
+CAC.US,D,20200210,000000,43.1343,43.2521,42.6623,42.89,34556.058884616,0
+CAC.US,D,20200211,000000,43.1157,43.3071,42.8518,42.8802,39530.484769936,0
+CAC.US,D,20200212,000000,43.1245,43.1511,42.6898,42.9705,37958.272737767,0
+CAC.US,D,20200213,000000,42.9705,43.261,42.6349,43.261,29230.101469098,0
+CAC.US,D,20200214,000000,43.1157,43.3159,42.6269,42.6809,37634.252370801,0
+CAC.US,D,20200218,000000,42.5789,43.0176,42.1981,42.4621,38056.09020704,0
+CAC.US,D,20200219,000000,42.4896,42.9891,42.417,42.7997,36037.585971313,0
+CAC.US,D,20200220,000000,42.7448,43.1079,42.3728,42.842,25874.758486641,0
+CAC.US,D,20200221,000000,42.8616,42.8616,42.3542,42.7516,35333.503978942,0
+CAC.US,D,20200224,000000,41.9371,42.0185,41.3188,41.4041,34735.390911617,0
+CAC.US,D,20200225,000000,41.3845,41.6377,40.3305,40.4295,59307.954338562,0
+CAC.US,D,20200226,000000,40.6122,41.1392,40.1862,40.249,37914.458662988,0
+CAC.US,D,20200227,000000,39.6886,40.3471,37.7277,38.9536,78619.771996171,0
+CAC.US,D,20200228,000000,37.5295,38.5718,36.1221,37.2007,121646.21236065,0
+CAC.US,D,20200302,000000,37.1565,39.3421,36.8474,39.3421,61324.420710346,0
+CAC.US,D,20200303,000000,39.0792,39.1341,37.818,37.9898,139119.8767415,0
+CAC.US,D,20200304,000000,38.454,38.454,37.4814,38.1007,85000.324002288,0
+CAC.US,D,20200305,000000,37.5462,37.5639,36.0623,36.7846,66800.161125688,0
+CAC.US,D,20200306,000000,35.3861,36.394,34.7511,35.6589,64687.915148575,0
+CAC.US,D,20200309,000000,33.536,34.5352,31.6773,31.8049,51776.009204544,0
+CAC.US,D,20200310,000000,32.7481,33.0836,31.7499,32.1935,90263.107635568,0
+CAC.US,D,20200311,000000,31.267,31.903,30.796,30.9334,84120.985710803,0
+CAC.US,D,20200312,000000,29.3631,30.8244,27.8664,28.0038,88489.147073024,0
+CAC.US,D,20200313,000000,29.2718,30.9785,28.2933,30.9707,110940.29413511,0
+CAC.US,D,20200316,000000,27.4316,29.9951,27.1421,27.6221,84512.255587896,0
+CAC.US,D,20200317,000000,27.8861,31.2768,27.3227,31.2504,112782.52313975,0
+CAC.US,D,20200318,000000,29.3827,29.8352,27.1235,27.6859,94222.67727718,0
+CAC.US,D,20200319,000000,27.4934,32.2661,27.4934,31.7401,97648.326565676,0
+CAC.US,D,20200320,000000,31.3152,33.5066,29.8352,29.8735,171887.71001597,0
+CAC.US,D,20200323,000000,30.0531,30.209,26.6877,27.7212,73797.16697462,0
+CAC.US,D,20200324,000000,28.8567,29.0794,27.0244,27.3316,111362.13197135,0
+CAC.US,D,20200325,000000,27.2137,27.5318,25.935,26.252,81789.669359798,0
+CAC.US,D,20200326,000000,26.415,29.5054,26.415,29.0274,67074.253826046,0
+CAC.US,D,20200327,000000,27.6417,28.258,26.3698,26.5258,98112.959544723,0
+CAC.US,D,20200330,000000,26.78,27.8125,26.4562,27.2137,69595.091523769,0
+CAC.US,D,20200331,000000,26.9684,28.6751,26.6613,28.5289,97074.667865669,0
+CAC.US,D,20200401,000000,28.1216,28.1216,26.2079,26.5513,74997.468837156,0
+CAC.US,D,20200402,000000,26.198,27.2227,25.827,26.8232,74128.319865387,0
+CAC.US,D,20200403,000000,26.461,27.0685,25.1577,25.67,48863.901629731,0
+CAC.US,D,20200406,000000,26.6613,27.36,26.0616,27.2511,97728.822191433,0
+CAC.US,D,20200407,000000,27.2511,28.3875,26.2716,27.0332,88451.446590075,0
+CAC.US,D,20200408,000000,27.4316,27.9047,26.8232,27.4503,59498.49461725,0
+CAC.US,D,20200409,000000,28.1314,29.736,28.0628,29.736,90835.747403603,0
+CAC.US,D,20200413,000000,29.5103,29.5103,28.0058,28.5652,53116.923679161,0
+CAC.US,D,20200414,000000,28.9784,28.9784,27.0901,27.3738,80808.437871153,0
+CAC.US,D,20200415,000000,26.7309,26.7309,25.5209,25.6769,69881.411407786,0
+CAC.US,D,20200416,000000,25.5307,25.5307,23.8347,24.6866,94617.003950187,0
+CAC.US,D,20200417,000000,25.4482,26.2098,25.1057,25.99,128465.92404652,0
+CAC.US,D,20200420,000000,25.3678,26.4483,25.1734,25.4011,75397.909101993,0
+CAC.US,D,20200421,000000,25.1646,26.0911,24.5963,25.6769,62117.149784245,0
+CAC.US,D,20200422,000000,26.3099,26.3394,25.3088,25.5866,34119.956000775,0
+CAC.US,D,20200423,000000,25.5866,26.6407,25.4963,25.9154,54471.084269409,0
+CAC.US,D,20200424,000000,25.9988,26.411,25.145,26.2098,32310.332819225,0
+CAC.US,D,20200427,000000,26.622,28.5652,26.6023,28.0342,76774.486195615,0
+CAC.US,D,20200428,000000,29.6644,30.0137,28.5564,29.3543,63534.484156731,0
+CAC.US,D,20200429,000000,30.7018,33.067,30.0403,32.3888,102035.84763536,0
+CAC.US,D,20200430,000000,32.0855,32.1131,30.0217,30.0217,77050.616759917,0
+CAC.US,D,20200501,000000,29.9401,30.1414,29.0706,29.9029,72406.324833394,0
+CAC.US,D,20200504,000000,29.3817,29.5456,28.3827,29.1619,52525.943135637,0
+CAC.US,D,20200505,000000,29.3817,29.7468,27.8684,27.9882,44413.20677781,0
+CAC.US,D,20200506,000000,28.0784,28.2168,27.0077,27.2363,66606.564051086,0
+CAC.US,D,20200507,000000,27.6859,28.2815,27.361,27.5661,51881.97812959,0
+CAC.US,D,20200508,000000,27.9165,28.84,27.5112,28.7399,40493.375483091,0
+CAC.US,D,20200511,000000,28.1442,28.1717,26.8988,27.2363,71471.964215443,0
+CAC.US,D,20200512,000000,27.3659,27.3659,25.7603,25.7868,57123.364191466,0
+CAC.US,D,20200513,000000,25.6769,25.7338,24.4295,25.1548,67406.425648786,0
+CAC.US,D,20200514,000000,24.8711,25.4109,23.5934,25.2844,136271.96188089,0
+CAC.US,D,20200515,000000,25.2382,26.0439,24.7426,25.6592,49098.255983197,0
+CAC.US,D,20200518,000000,26.5582,28.1883,26.5582,27.9165,93224.123945019,0
+CAC.US,D,20200519,000000,27.8233,27.8233,26.2648,26.2648,61347.856145692,0
+CAC.US,D,20200520,000000,26.6956,28.6742,26.6956,28.3925,53626.389664958,0
+CAC.US,D,20200521,000000,28.3355,28.6761,28.1972,28.3257,50652.127239876,0
+CAC.US,D,20200522,000000,28.5652,29.5289,27.6859,28.4455,57722.496190763,0
+CAC.US,D,20200526,000000,29.7302,30.5173,29.6438,30.2336,67323.892159087,0
+CAC.US,D,20200527,000000,31.4624,33.1494,31.0217,32.8099,68953.164381665,0
+CAC.US,D,20200528,000000,33.3987,33.5616,31.8824,31.9108,109536.20587825,0
+CAC.US,D,20200529,000000,31.4987,32.9482,30.0982,30.7478,60885.261030589,0
+CAC.US,D,20200601,000000,30.9206,31.326,29.7832,29.7832,74651.031966815,0
+CAC.US,D,20200602,000000,30.1884,30.5359,29.3081,29.6566,45122.383430039,0
+CAC.US,D,20200603,000000,30.27,32.2475,30.1502,31.5261,49133.918602202,0
+CAC.US,D,20200604,000000,31.0119,32.1493,30.8843,31.8746,38475.890179336,0
+CAC.US,D,20200605,000000,33.3408,34.6432,32.9874,34.3869,65882.103419282,0
+CAC.US,D,20200608,000000,34.8355,35.3213,34.3781,35.2212,51513.124755873,0
+CAC.US,D,20200609,000000,34.5607,35.1113,33.5666,34.4881,46257.473646394,0
+CAC.US,D,20200610,000000,34.2496,34.2496,32.6283,32.6283,49281.663738084,0
+CAC.US,D,20200611,000000,30.7302,31.4437,29.6644,29.8214,70597.720583817,0
+CAC.US,D,20200612,000000,31.268,31.268,29.8214,30.8205,54102.230895692,0
+CAC.US,D,20200615,000000,29.5289,31.0875,29.3915,30.9599,38335.277567256,0
+CAC.US,D,20200616,000000,32.1689,32.9296,31.326,32.1131,57744.912694138,0
+CAC.US,D,20200617,000000,32.0767,32.0767,30.4358,30.5457,47830.704610535,0
+CAC.US,D,20200618,000000,30.1688,31.0501,30.1688,30.6556,67137.427608285,0
+CAC.US,D,20200619,000000,30.9599,30.9599,29.4367,30.2611,179118.0512864,0
+CAC.US,D,20200622,000000,29.9971,30.7106,29.7753,30.692,147602.48540501,0
+CAC.US,D,20200623,000000,31.1503,31.1503,30.107,30.1786,37325.515983408,0
+CAC.US,D,20200624,000000,29.683,29.683,29.1206,29.3445,75452.931428458,0
+CAC.US,D,20200625,000000,29.0422,30.4446,28.786,30.4446,57750.007353996,0
+CAC.US,D,20200626,000000,30.4446,30.4446,28.7487,29.6732,160519.48600891,0
+CAC.US,D,20200629,000000,30.1325,30.7744,29.9303,30.7694,91747.69151818,0
+CAC.US,D,20200630,000000,30.3808,31.902,30.3808,31.6635,44322.521832339,0
+CAC.US,D,20200701,000000,31.7107,31.7185,30.0501,30.2336,54492.481840812,0
+CAC.US,D,20200702,000000,31.1581,33.4605,30.8843,31.1415,128914.25411401,0
+CAC.US,D,20200706,000000,31.9482,32.1877,30.9501,31.2347,41759.907923781,0
+CAC.US,D,20200707,000000,30.9304,31.1679,29.1718,29.8685,48240.315263115,0
+CAC.US,D,20200708,000000,29.7576,30.3622,28.8881,29.5113,49795.205451767,0
+CAC.US,D,20200709,000000,29.5113,30.8764,28.7212,28.9225,65530.571889083,0
+CAC.US,D,20200710,000000,28.9225,30.2336,28.9225,30.2258,64766.372910388,0
+CAC.US,D,20200713,000000,30.738,31.6263,30.0599,31.1051,64622.703502393,0
+CAC.US,D,20200714,000000,31.1051,31.5389,30.3455,30.9,70682.291937459,0
+CAC.US,D,20200715,000000,31.6891,32.7617,31.4378,32.5576,79648.89328748,0
+CAC.US,D,20200716,000000,32.1503,33.0218,32.1052,32.3918,45564.599905711,0
+CAC.US,D,20200717,000000,32.2809,32.4006,31.2602,31.2994,45464.744572495,0
+CAC.US,D,20200720,000000,31.0295,31.0963,30.1325,30.4761,28627.912673887,0
+CAC.US,D,20200721,000000,30.7538,32.3083,30.7538,32.1886,47322.25755671,0
+CAC.US,D,20200722,000000,31.8362,32.1699,31.2523,31.4761,50794.7777159,0
+CAC.US,D,20200723,000000,31.4574,31.9756,31.3554,31.7155,82785.165896044,0
+CAC.US,D,20200724,000000,31.7607,32.0031,31.1237,31.1415,63514.105517299,0
+CAC.US,D,20200727,000000,30.9186,31.6391,30.1502,30.4574,33266.091008579,0
+CAC.US,D,20200728,000000,29.634,30.16,29.5319,29.5957,61304.042070914,0
+CAC.US,D,20200729,000000,29.5486,30.2258,29.0686,30.1149,64874.379699377,0
+CAC.US,D,20200730,000000,29.4946,29.9186,29.2444,29.6693,53050.693101008,0
+CAC.US,D,20200731,000000,29.475,29.5584,28.735,29.3366,76508.544951029,0
+CAC.US,D,20200803,000000,29.6252,29.634,28.7997,29.3925,42594.413208517,0
+CAC.US,D,20200804,000000,29.1786,29.2365,28.7997,29.1708,29490.948053826,0
+CAC.US,D,20200805,000000,29.5221,29.6252,28.4563,28.4651,80585.291769374,0
+CAC.US,D,20200806,000000,28.5682,29.4063,28.5682,29.3553,84726.23130193,0
+CAC.US,D,20200807,000000,29.0785,31.0777,29.0785,31.0295,53726.244998173,0
+CAC.US,D,20200810,000000,31.1885,31.8804,31.1051,31.4104,33578.903123859,0
+CAC.US,D,20200811,000000,31.8902,32.5488,31.8902,32.1886,64027.647230982,0
+CAC.US,D,20200812,000000,32.5488,32.7255,32.2622,32.5576,89953.352316204,0
+CAC.US,D,20200813,000000,32.3741,32.3741,31.587,31.8186,54463.951745608,0
+CAC.US,D,20200814,000000,31.5114,32.0797,31.2435,31.9394,28526.019476727,0
+CAC.US,D,20200817,000000,31.744,32.0679,31.2994,31.6047,23167.456238118,0
+CAC.US,D,20200818,000000,31.4663,31.4663,30.5133,30.5497,34542.812768986,0
+CAC.US,D,20200819,000000,30.5497,31.2082,30.5497,30.7263,32086.167785474,0
+CAC.US,D,20200820,000000,30.271,30.4005,30.0874,30.2346,25039.234269935,0
+CAC.US,D,20200821,000000,30.0207,30.1983,29.688,30.0295,39971.682313636,0
+CAC.US,D,20200824,000000,30.3092,30.9383,29.8322,30.9186,41242.290482212,0
+CAC.US,D,20200825,000000,31.217,31.2523,30.6596,31.0679,26364.864764978,0
+CAC.US,D,20200826,000000,31.0679,31.0679,30.0776,30.0776,28731.843734989,0
+CAC.US,D,20200827,000000,30.0589,31.0031,29.8273,30.8558,32591.558043385,0
+CAC.US,D,20200828,000000,31.1885,31.1885,30.5771,30.8902,25395.860459992,0
+CAC.US,D,20200831,000000,30.7626,30.8372,30.2258,30.2296,45543.202334308,0
+CAC.US,D,20200901,000000,30.106,30.4662,29.8656,30.1325,29894.445114577,0
+CAC.US,D,20200902,000000,30.0972,30.3642,29.9087,30.1786,38191.608159262,0
+CAC.US,D,20200903,000000,30.0687,30.6134,30.0687,30.2346,82975.706174732,0
+CAC.US,D,20200904,000000,30.4574,30.7263,29.8558,30.4299,67337.138274718,0
+CAC.US,D,20200908,000000,30.1688,30.1688,28.8086,29.0402,79255.585546445,0
+CAC.US,D,20200909,000000,29.161,29.3739,28.6428,28.8939,59781.757705353,0
+CAC.US,D,20200910,000000,28.8939,29.0402,28.2453,28.2904,54895.978901563,0
+CAC.US,D,20200911,000000,28.5858,29.2718,27.8547,28.051,57346.510293245,0
+CAC.US,D,20200914,000000,28.1618,28.9951,28.051,28.8743,57722.496190763,0
+CAC.US,D,20200915,000000,28.9568,28.9568,27.9656,28.0412,26825.422016138,0
+CAC.US,D,20200916,000000,28.0676,28.7536,27.7821,28.2541,42514.936514733,0
+CAC.US,D,20200917,000000,27.9037,28.3365,27.9037,28.1344,31539.001316729,0
+CAC.US,D,20200918,000000,28.523,28.5495,27.7732,28.4847,158364.44488898,0
+CAC.US,D,20200921,000000,27.7153,28.1128,26.6141,26.884,79182.22244449,0
+CAC.US,D,20200922,000000,26.9478,27.4934,26.4394,26.7908,45426.025157575,0
+CAC.US,D,20200923,000000,26.8094,27.3325,26.2177,26.254,52440.352850023,0
+CAC.US,D,20200924,000000,26.2814,27.3365,26.2177,27.0401,54118.533807237,0
+CAC.US,D,20200925,000000,26.7731,27.3561,26.7731,27.1245,45323.113028443,0
+CAC.US,D,20200928,000000,27.5132,28.2993,27.5132,27.9656,33961.002613206,0
+CAC.US,D,20200929,000000,27.7633,28.1148,27.2727,27.8743,34273.814728485,0
+CAC.US,D,20200930,000000,27.9656,28.2904,27.7349,27.9803,49034.063268987,0
+CAC.US,D,20201001,000000,27.9037,28.051,27.5514,28.051,42955.115126461,0
+CAC.US,D,20201002,000000,27.7153,28.8715,27.6613,28.7438,30070.720345663,0
+CAC.US,D,20201005,000000,29.0304,29.6693,29.0304,29.6428,31119.201344432,0
+CAC.US,D,20201006,000000,30.0776,30.5683,28.7262,29.5221,39942.133286459,0
+CAC.US,D,20201007,000000,29.9481,30.3543,29.846,30.2081,39521.314382191,0
+CAC.US,D,20201008,000000,30.6507,30.7626,30.1786,30.5869,36353.454882507,0
+CAC.US,D,20201009,000000,30.9481,30.9481,30.0874,30.106,40593.230816308,0
+CAC.US,D,20201012,000000,30.106,30.3642,29.8843,30.2896,59141.868427193,0
+CAC.US,D,20201013,000000,30.2258,30.2258,29.4848,29.6693,37044.290759248,0
+CAC.US,D,20201014,000000,29.5201,29.8342,28.9117,28.9872,24007.05618271,0
+CAC.US,D,20201015,000000,28.4259,29.9411,28.4259,29.8479,32387.771649066,0
+CAC.US,D,20201016,000000,29.6978,30.1276,29.4632,29.9705,27612.037498208,0
+CAC.US,D,20201019,000000,30.1463,30.1463,29.4927,29.5123,26438.227866932,0
+CAC.US,D,20201020,000000,29.8773,30.3347,29.688,29.9795,20634.391356737,0
+CAC.US,D,20201021,000000,29.8096,30.3897,29.8096,30.2592,21631.925756927,0
+CAC.US,D,20201022,000000,30.214,31.372,30.214,31.3171,36566.41166457,0
+CAC.US,D,20201023,000000,31.5114,31.691,30.8774,31.2974,24871.110494622,0
+CAC.US,D,20201026,000000,30.7558,30.9324,30.4466,30.8304,32608.879886902,0
+CAC.US,D,20201027,000000,31.7381,31.747,29.7724,29.8931,35757.379679125,0
+CAC.US,D,20201028,000000,29.3985,30.1374,29.0618,29.0804,43582.777220962,0
+CAC.US,D,20201029,000000,29.052,29.8479,28.7154,29.7724,35358.977278233,0
+CAC.US,D,20201030,000000,29.6782,30.268,29.6782,29.9029,47343.655128113,0
+CAC.US,D,20201102,000000,30.2228,30.6605,30.2228,30.6065,34284.004048201,0
+CAC.US,D,20201103,000000,31.0541,31.6067,31.0149,31.5399,71234.553066062,0
+CAC.US,D,20201104,000000,30.9805,30.9805,29.0618,29.5025,61445.673614965,0
+CAC.US,D,20201105,000000,29.4927,30.7184,29.4927,30.6802,34514.282673781,0
+CAC.US,D,20201106,000000,31.0443,31.0443,29.7763,29.8195,58100.519952224,0
+CAC.US,D,20201109,000000,32.0463,34.9641,30.9618,33.1965,99426.362856107,0
+CAC.US,D,20201110,000000,33.8041,34.7874,33.5989,34.5342,57587.997170512,0
+CAC.US,D,20201111,000000,34.8325,34.8325,33.0188,33.5989,28207.093769619,0
+CAC.US,D,20201112,000000,33.0562,33.0562,31.9992,32.4674,26661.373968712,0
+CAC.US,D,20201113,000000,32.8776,33.4203,32.7657,33.1121,24085.513944523,0
+CAC.US,D,20201116,000000,34.0386,34.5804,33.912,34.4783,38715.339192661,0
+CAC.US,D,20201117,000000,33.646,34.5715,33.4772,34.3841,30812.502820983,0
+CAC.US,D,20201118,000000,35.6707,35.6707,33.5704,33.5792,26485.098737626,0
+CAC.US,D,20201119,000000,33.4105,33.8325,33.1219,33.7481,23835.875611483,0
+CAC.US,D,20201120,000000,33.3653,33.5989,32.964,33.542,22869.928102413,0
+CAC.US,D,20201123,000000,34.4498,34.4498,33.5891,33.7755,25543.605595874,0
+CAC.US,D,20201124,000000,35.4421,35.5441,34.1701,35.4037,69937.452666224,0
+CAC.US,D,20201125,000000,34.9739,35.021,34.0474,34.4311,25515.075500669,0
+CAC.US,D,20201127,000000,34.4223,35.2585,33.1121,33.4488,17646.882816025,0
+CAC.US,D,20201130,000000,33.3173,33.4968,32.1111,32.1307,46973.782822424,0
+CAC.US,D,20201201,000000,33.0002,33.4772,32.429,32.8874,40485.224027318,0
+CAC.US,D,20201202,000000,32.9246,33.9159,32.7107,33.487,35033.937979294,0
+CAC.US,D,20201203,000000,33.542,33.8511,33.2809,33.3653,21874.431566166,0
+CAC.US,D,20201204,000000,33.6823,34.3281,33.2809,34.2908,52343.554312721,0
+CAC.US,D,20201207,000000,33.8796,34.2535,33.7717,34.1044,24989.306603327,0
+CAC.US,D,20201208,000000,33.7853,34.1966,33.6509,34.178,35527.101053545,0
+CAC.US,D,20201209,000000,34.5715,34.758,33.963,34.4125,54877.638126074,0
+CAC.US,D,20201210,000000,34.226,34.3565,34.0052,34.226,18387.646359374,0
+CAC.US,D,20201211,000000,33.8707,34.3429,33.7853,33.9257,26174.324486289,0
+CAC.US,D,20201214,000000,34.2997,34.2997,33.6087,33.6823,35826.667053193,0
+CAC.US,D,20201215,000000,33.8413,34.862,33.7393,34.544,38994.526552877,0
+CAC.US,D,20201216,000000,34.8139,34.8139,34.178,34.4969,32144.246907855,0
+CAC.US,D,20201217,000000,34.6834,34.6834,33.9257,34.4223,40402.69053762,0
+CAC.US,D,20201218,000000,34.5715,34.5715,33.0798,33.1867,143383.08811064,0
+CAC.US,D,20201221,000000,33.1121,33.5047,32.429,32.9158,47315.125032909,0
+CAC.US,D,20201222,000000,32.7843,32.7843,32.3918,32.5223,22219.849504536,0
+CAC.US,D,20201223,000000,32.7471,33.1965,32.6861,33.1681,25594.552194454,0
+CAC.US,D,20201224,000000,33.384,33.4026,32.7009,33.0376,10977.973061946,0
+CAC.US,D,20201228,000000,33.066,33.7216,33.066,33.2623,24618.415365666,0
+CAC.US,D,20201229,000000,33.2623,33.4674,32.5311,32.7195,32557.933288322,0
+CAC.US,D,20201230,000000,32.8511,33.3457,32.7391,33.2142,21246.769471665,0
+CAC.US,D,20201231,000000,33.5508,33.6725,33.3271,33.4674,25230.793480595,0
+CAC.US,D,20210104,000000,33.8139,34.0808,33.2721,33.6362,93623.545277883,0
+CAC.US,D,20210105,000000,33.8413,34.6,33.7481,33.8796,41568.348713122,0
+CAC.US,D,20210106,000000,34.6922,37.4156,34.6657,36.9288,103289.13396042,0
+CAC.US,D,20210107,000000,37.3126,37.3126,35.759,36.3577,40818.414782029,0
+CAC.US,D,20210108,000000,36.3763,37.3862,35.2359,36.1614,75117.702809805,0
+CAC.US,D,20210111,000000,35.7208,36.5913,35.2634,35.9092,44215.533975321,0
+CAC.US,D,20210112,000000,36.1516,37.0771,36.1055,36.6865,26431.095343131,0
+CAC.US,D,20210113,000000,36.4705,36.4882,35.4322,36.1997,32284.859519936,0
+CAC.US,D,20210114,000000,36.2556,36.8032,36.0073,36.7277,27407.232171917,0
+CAC.US,D,20210115,000000,36.1045,36.3498,35.7266,36.3498,22293.212606491,0
+CAC.US,D,20210119,000000,36.4352,36.4352,35.6422,36.2556,42346.812739419,0
+CAC.US,D,20210120,000000,36.236,36.4156,35.6039,35.8306,51904.394632965,0
+CAC.US,D,20210121,000000,36.0858,36.4058,35.0288,35.8032,65038.427746803,0
+CAC.US,D,20210122,000000,35.3026,36.3126,35.0661,36.1712,39775.028443118,0
+CAC.US,D,20210125,000000,35.7452,35.7452,34.6716,35.1986,42672.870970329,0
+CAC.US,D,20210126,000000,36.6325,36.6325,35.4155,35.4155,37837.019833147,0
+CAC.US,D,20210127,000000,36.8318,36.9357,34.9827,35.0102,88390.310671779,0
+CAC.US,D,20210128,000000,35.7354,36.6462,35.3311,36.1898,53464.379481474,0
+CAC.US,D,20210129,000000,35.6805,36.5285,35.2458,35.4253,36145.592760302,0
+CAC.US,D,20210201,000000,35.5195,36.0858,35.0475,35.6226,39004.715872593,0
+CAC.US,D,20210202,000000,36.2075,36.2272,35.5195,36.1231,47116.433298448,0
+CAC.US,D,20210203,000000,35.8876,36.5383,35.4351,36.4156,50210.929696176,0
+CAC.US,D,20210204,000000,36.4254,37.4343,36.3685,37.3126,51545.730578964,0
+CAC.US,D,20210205,000000,37.4638,37.5432,36.5863,36.9259,22450.128130116,0
+CAC.US,D,20210208,000000,37.3028,38.0192,36.9446,37.982,53678.355195509,0
+CAC.US,D,20210209,000000,38.1321,38.4912,37.8602,38.3774,44815.68490659,0
+CAC.US,D,20210210,000000,38.3774,38.6513,37.7925,38.1605,34247.322497224,0
+CAC.US,D,20210211,000000,38.0771,38.3029,37.1517,37.4068,57537.050571933,0
+CAC.US,D,20210212,000000,37.3126,37.7837,36.3783,37.3508,27308.395770673,0
+CAC.US,D,20210216,000000,37.5472,37.6699,36.9642,37.4254,43751.919928247,0
+CAC.US,D,20210217,000000,37.3588,37.9152,37.3588,37.5963,31896.646438758,0
+CAC.US,D,20210218,000000,37.3774,37.7739,36.9809,37.1222,37827.849445402,0
+CAC.US,D,20210219,000000,37.1615,37.8082,37.1615,37.6699,40863.247788779,0
+CAC.US,D,20210222,000000,37.4068,38.9349,37.4068,38.6326,51019.961681622,0
+CAC.US,D,20210223,000000,38.563,39.1243,38.4589,39.1243,44568.084437493,0
+CAC.US,D,20210224,000000,39.3599,40.5945,39.2087,39.9536,71566.724888802,0
+CAC.US,D,20210225,000000,40.1794,40.2461,38.9349,38.9722,40604.439067995,0
+CAC.US,D,20210226,000000,38.9153,39.3726,38.2097,38.2361,44805.495586874,0
+CAC.US,D,20210301,000000,38.9153,40.1282,38.8917,39.7652,54283.600786636,0
+CAC.US,D,20210302,000000,39.6513,39.7937,38.9251,39.3501,24660.191576503,0
+CAC.US,D,20210303,000000,39.7092,41.7742,39.7092,40.67,39003.696940622,0
+CAC.US,D,20210304,000000,40.9713,42.2648,40.2755,40.6426,58645.648557027,0
+CAC.US,D,20210305,000000,41.0852,42.6241,41.0852,42.5681,61229.660036988,0
+CAC.US,D,20210308,000000,42.5485,45.1032,42.5387,44.8037,60584.676098969,0
+CAC.US,D,20210309,000000,44.5388,44.7547,43.1433,44.0579,50979.204402759,0
+CAC.US,D,20210310,000000,44.3121,45.8303,43.4828,45.4623,65595.783535265,0
+CAC.US,D,20210311,000000,45.4623,45.6242,44.577,45.4623,55437.031778479,0
+CAC.US,D,20210312,000000,45.7744,46.8451,43.7939,46.4074,40468.921115773,0
+CAC.US,D,20210315,000000,46.1238,46.1238,44.2267,45.0492,42350.888467306,0
+CAC.US,D,20210316,000000,45.3308,45.9167,43.7271,44.7184,49741.202057272,0
+CAC.US,D,20210317,000000,44.8675,46.6047,42.4719,45.1228,50046.88164875,0
+CAC.US,D,20210318,000000,45.4721,46.7764,44.3386,45.2749,32027.069731122,0
+CAC.US,D,20210319,000000,46.0855,46.3024,42.9626,45.1993,194806.54685302,0
+CAC.US,D,20210322,000000,45.0099,45.5349,43.7271,44.1992,32787.19298193,0
+CAC.US,D,20210323,000000,43.6909,45,43.6909,43.7271,43835.472349917,0
+CAC.US,D,20210324,000000,44.368,45.7175,43.5868,43.5868,37013.7228001,0
+CAC.US,D,20210325,000000,43.3601,44.6811,43.3601,44.5006,35023.748659578,0
+CAC.US,D,20210326,000000,45.0864,46.3976,44.473,45.8499,33743.970103257,0
+CAC.US,D,20210329,000000,45.3131,45.3131,44.4632,45,43351.479663411,0
+CAC.US,D,20210330,000000,45.0295,45.6527,44.3405,44.9353,39813.747858038,0
+CAC.US,D,20210331,000000,44.8037,45.4917,44.1747,45.1522,68935.842538148,0
+CAC.US,D,20210401,000000,44.8313,45.5202,44.3729,45.3131,42268.354977607,0
+CAC.US,D,20210405,000000,45.7076,46.321,45.1424,45.8303,29857.7635636,0
+CAC.US,D,20210406,000000,45.53,46.1984,44.9451,45.2552,45038.831008369,0
+CAC.US,D,20210407,000000,45.1424,45.3877,44.4014,44.7184,41881.160828401,0
+CAC.US,D,20210408,000000,44.8411,45.0864,44.1806,45.0393,24410.553243462,0
+CAC.US,D,20210409,000000,44.6516,45.4349,44.6516,45.1228,33557.505552455,0
+CAC.US,D,20210412,000000,45.0766,45.8029,45.0314,45.5762,23045.184401527,0
+CAC.US,D,20210413,000000,45.5398,45.5398,44.6418,44.7449,39686.381361589,0
+CAC.US,D,20210414,000000,45.0216,45.6114,44.7596,45.212,29730.39706715,0
+CAC.US,D,20210415,000000,45.2022,45.2886,44.3945,45.107,27293.1117911,0
+CAC.US,D,20210416,000000,45.5163,45.8863,44.6408,45.6498,38889.576559803,0
+CAC.US,D,20210419,000000,45.4495,45.4495,44.527,45.0216,28582.060735165,0
+CAC.US,D,20210420,000000,44.7743,45.0884,43.4052,43.7664,35837.875304882,0
+CAC.US,D,20210421,000000,43.5289,45.0864,43.5289,44.6703,30059.512093975,0
+CAC.US,D,20210422,000000,44.8685,44.8685,43.8253,43.9195,20486.646220856,0
+CAC.US,D,20210423,000000,44.9559,45.7538,44.4662,45.2209,36498.143222474,0
+CAC.US,D,20210426,000000,45.5546,45.6626,43.7959,44.7272,26860.065703172,0
+CAC.US,D,20210427,000000,45.4878,45.4878,43.8842,44.631,37124.786385004,0
+CAC.US,D,20210428,000000,45.165,45.64,44.0334,44.7645,54849.10803087,0
+CAC.US,D,20210429,000000,45.0884,45.5065,44.7184,45.1355,43748.863132332,0
+CAC.US,D,20210430,000000,45.1256,45.6302,44.8882,45.3641,59330.370841937,0
+CAC.US,D,20210503,000000,45.8019,45.9157,45.0511,45.7253,40918.270115245,0
+CAC.US,D,20210504,000000,45.269,46.0296,44.8509,45.687,27140.271995361,0
+CAC.US,D,20210505,000000,45.5634,46.0492,44.8273,45.2209,24075.324624807,0
+CAC.US,D,20210506,000000,45.373,45.373,44.4289,45.1846,68075.863954123,0
+CAC.US,D,20210507,000000,44.8037,46.0197,44.6732,45.2591,30595.470311033,0
+CAC.US,D,20210510,000000,45.3543,45.8147,44.5172,44.5172,38408.640669212,0
+CAC.US,D,20210511,000000,44.2051,44.7086,44.0569,44.1089,21730.762158171,0
+CAC.US,D,20210512,000000,44.3386,44.6222,43.6427,43.7477,46902.457584413,0
+CAC.US,D,20210513,000000,43.7115,45.6302,43.6427,45.5359,50425.924342183,0
+CAC.US,D,20210514,000000,45.7155,45.8392,45.107,45.6302,35715.60346829,0
+CAC.US,D,20210517,000000,45.4495,45.7636,45.2788,45.4495,39584.48816443,0
+CAC.US,D,20210518,000000,45.5065,45.5634,44.7184,44.7184,34620.251598827,0
+CAC.US,D,20210519,000000,44.2149,44.9471,43.7017,44.5948,35056.35448267,0
+CAC.US,D,20210520,000000,44.3945,44.9657,43.6624,44.6222,72384.927261991,0
+CAC.US,D,20210521,000000,45.0216,46.0011,44.8371,45.5918,39888.129891965,0
+CAC.US,D,20210524,000000,45.7057,45.7253,44.2699,45.4878,37265.398997083,0
+CAC.US,D,20210525,000000,45.5359,45.7155,43.9676,43.9676,35183.720979118,0
+CAC.US,D,20210526,000000,44.2611,44.6605,43.7763,44.5948,26298.634186824,0
+CAC.US,D,20210527,000000,45.0314,45.3543,44.7272,44.9834,40835.736625546,0
+CAC.US,D,20210528,000000,44.9834,45.269,44.2993,45.269,20208.477792611,0
+CAC.US,D,20210601,000000,45.3171,45.9059,44.7645,45.6114,45095.891198778,0
+CAC.US,D,20210602,000000,45.0658,45.7636,44.8323,45.0884,31281.211527916,0
+CAC.US,D,20210603,000000,45.0708,45.7057,44.9078,45.4309,25372.425024646,0
+CAC.US,D,20210604,000000,45.5732,45.8156,45.1158,45.5448,29471.588346366,0
+CAC.US,D,20210607,000000,45.6114,46.5615,45.5104,46.1434,46579.456149418,0
+CAC.US,D,20210608,000000,46.0669,46.5242,45.9825,46.058,41861.801120941,0
+CAC.US,D,20210609,000000,45.9343,45.9343,45.2493,45.3083,35679.940849284,0
+CAC.US,D,20210610,000000,45.5546,45.6213,44.5948,44.6222,39039.359559627,0
+CAC.US,D,20210611,000000,44.8882,45.4123,44.4936,44.8037,23560.763979153,0
+CAC.US,D,20210614,000000,44.8135,45.269,44.5662,44.8509,47191.834264346,0
+CAC.US,D,20210615,000000,44.7272,46.2965,44.5368,45.2493,46303.325585116,0
+CAC.US,D,20210616,000000,45.1944,46.0011,44.8037,45.7636,38906.89840332,0
+CAC.US,D,20210617,000000,45.9255,45.9255,44.2993,44.423,56420.301131067,0
+CAC.US,D,20210618,000000,44.2149,44.3798,43.7379,43.9754,243319.93588452,0
+CAC.US,D,20210621,000000,44.8931,45.5261,44.0618,45.1551,63800.425401318,0
+CAC.US,D,20210622,000000,45.5634,45.5634,44.4622,45.1158,48002.904113734,0
+CAC.US,D,20210623,000000,45.3927,46.0865,45.0118,45.6213,51322.584477185,0
+CAC.US,D,20210624,000000,45.6302,46.3093,45.2071,46.2582,43145.655405148,0
+CAC.US,D,20210625,000000,46.3426,47.1239,46.0718,46.7716,211591.41322108,0
+CAC.US,D,20210628,000000,46.7136,46.743,45.6302,45.9157,84280.958030344,0
+CAC.US,D,20210629,000000,46.2484,46.2484,45.3543,45.4221,41429.773964985,0
+CAC.US,D,20210630,000000,45.1158,45.7685,44.8685,45.4025,59699.224215654,0
+CAC.US,D,20210701,000000,45.7155,46.0767,45.3829,45.5732,63130.98709598,0
+CAC.US,D,20210702,000000,45.5732,45.5732,44.9471,44.9559,39966.587653777,0
+CAC.US,D,20210706,000000,44.9559,44.9559,43.4494,43.9097,83548.345942768,0
+CAC.US,D,20210707,000000,43.7477,44.1707,43.2159,43.7763,60048.717881911,0
+CAC.US,D,20210708,000000,43.4544,43.8754,42.7408,43.0068,53488.833848793,0
+CAC.US,D,20210709,000000,43.5191,44.2513,43.3012,44.157,36388.098569542,0
+CAC.US,D,20210712,000000,43.8518,44.6605,43.8253,44.5662,40295.702680602,0
+CAC.US,D,20210713,000000,44.5662,44.6507,43.7379,44.0334,47866.36722954,0
+CAC.US,D,20210714,000000,44.2532,44.531,43.5839,43.9087,35073.676326187,0
+CAC.US,D,20210715,000000,43.5348,44.4358,43.3336,44.2827,35601.483087471,0
+CAC.US,D,20210716,000000,43.8891,44.5506,43.2757,43.2757,36624.490786951,0
+CAC.US,D,20210719,000000,42.4906,42.9695,41.8684,42.3463,41136.321557167,0
+CAC.US,D,20210720,000000,42.3463,44.0334,42.3463,42.835,68696.393524823,0
+CAC.US,D,20210721,000000,43.3248,43.7163,43.2188,43.42,29522.534944945,0
+CAC.US,D,20210722,000000,43.1236,43.8273,42.2442,42.4906,31872.19207144,0
+CAC.US,D,20210723,000000,42.9508,42.9508,42.52,42.7202,14421.963125932,0
+CAC.US,D,20210726,000000,42.2992,43.6015,42.2992,43.1236,41887.274420231,0
+CAC.US,D,20210727,000000,42.6251,43.0078,42.0685,42.5681,21973.267967411,0
+CAC.US,D,20210728,000000,42.309,42.9695,41.8094,42.3374,29891.388318663,0
+CAC.US,D,20210729,000000,42.9028,43.315,42.5485,43.1334,21239.636947864,0
+CAC.US,D,20210730,000000,43.1511,43.4072,42.5259,42.894,30795.180977466,0
+CAC.US,D,20210802,000000,42.9126,44.2061,42.366,42.4238,33517.767205564,0
+CAC.US,D,20210803,000000,42.4336,43.368,42.1559,43.0657,22941.253340425,0
+CAC.US,D,20210804,000000,42.5485,42.6967,42.1559,42.1559,23857.273182886,0
+CAC.US,D,20210805,000000,42.2992,43.1039,42.2992,42.7006,33087.777913551,0
+CAC.US,D,20210806,000000,43.2188,44.0618,43.0755,43.8508,28672.745680637,0
+CAC.US,D,20210809,000000,43.6693,44.158,42.5053,43.6595,33011.358015681,0
+CAC.US,D,20210810,000000,43.5152,44.2159,43.262,44.2061,31891.5517789,0
+CAC.US,D,20210811,000000,44.0716,45.3651,44.0716,45.2984,33433.195851921,0
+CAC.US,D,20210812,000000,45.3936,45.5948,45.0197,45.4133,36723.327188195,0
+CAC.US,D,20210813,000000,45.5762,46.7402,44.9049,45.4515,42009.546256822,0
+CAC.US,D,20210816,000000,45.3269,46.0355,44.4878,44.9638,45506.52078333,0
+CAC.US,D,20210817,000000,44.8577,44.8803,43.7645,44.1963,22718.107238645,0
+CAC.US,D,20210818,000000,44.158,45.5997,43.6595,43.9568,30973.494072494,0
+CAC.US,D,20210819,000000,43.6693,44.2709,43.5927,43.9284,29269.839815991,0
+CAC.US,D,20210820,000000,43.7547,44.7606,43.6113,44.7508,51944.132979857,0
+CAC.US,D,20210823,000000,44.8391,45.6664,44.2159,44.4259,22046.631069365,0
+CAC.US,D,20210824,000000,44.6075,44.949,44.1286,44.636,20739.341349811,0
+CAC.US,D,20210825,000000,44.7508,45.3357,44.5212,44.6075,28198.942313846,0
+CAC.US,D,20210826,000000,44.8293,44.8853,43.995,43.995,26973.167152019,0
+CAC.US,D,20210827,000000,44.4358,45.4898,44.3209,45.3357,28388.463660562,0
+CAC.US,D,20210830,000000,45.2788,45.2788,44.2433,44.3778,32918.635206266,0
+CAC.US,D,20210831,000000,44.5123,45.0492,44.1963,44.7145,22287.099014661,0
+CAC.US,D,20210901,000000,44.8293,44.9147,44.3631,44.9147,22557.115987133,0
+CAC.US,D,20210902,000000,44.9539,45.2209,44.5506,44.7243,20388.828751583,0
+CAC.US,D,20210903,000000,44.685,44.9147,44.4406,44.7999,17812.968727395,0
+CAC.US,D,20210907,000000,44.8195,45.2405,44.685,44.8656,31426.918799854,0
+CAC.US,D,20210908,000000,44.6075,44.9441,44.2061,44.4652,42937.793282944,0
+CAC.US,D,20210909,000000,44.4161,44.9716,44.2532,44.2532,28734.900530904,0
+CAC.US,D,20210910,000000,44.4063,44.4063,43.4966,43.5927,59105.186876215,0
+CAC.US,D,20210913,000000,43.6497,44.1384,43.1805,43.8037,25124.824555548,0
+CAC.US,D,20210914,000000,44.0716,44.0716,42.9312,43.0755,37651.574214318,0
+CAC.US,D,20210915,000000,43.2571,43.8322,43.2433,43.8233,36042.680631171,0
+CAC.US,D,20210916,000000,44.0618,44.0618,43.4102,43.6595,23566.877570983,0
+CAC.US,D,20210917,000000,43.4298,45.0492,43.4298,44.9716,142526.16632253,0
+CAC.US,D,20210920,000000,43.9284,44.053,42.7978,43.4867,49073.801615879,0
+CAC.US,D,20210921,000000,43.4867,43.8793,42.9312,43.3532,34934.082646078,0
+CAC.US,D,20210922,000000,43.7458,44.5212,43.6703,43.995,27232.994804775,0
+CAC.US,D,20210923,000000,44.3592,45.4515,44.3592,45.0874,42369.229242795,0
+CAC.US,D,20210924,000000,44.8853,45.901,44.8853,45.3357,49658.668567573,0
+CAC.US,D,20210927,000000,45.5948,47.6459,45.5084,47.0316,43004.023861098,0
+CAC.US,D,20210928,000000,47.1847,47.1847,45.9109,45.9785,27530.522940481,0
+CAC.US,D,20210929,000000,44.9716,46.6862,44.9716,46.5527,17035.523633069,0
+CAC.US,D,20210930,000000,46.8304,46.8304,45.8058,45.8911,26511.590968888,0
+CAC.US,D,20211001,000000,46.0649,47.4055,44.3935,46.8598,23715.641638836,0
+CAC.US,D,20211004,000000,46.8598,47.8756,46.1886,46.3328,20942.108812158,0
+CAC.US,D,20211005,000000,46.3711,46.8402,46.17,46.5909,17487.929428457,0
+CAC.US,D,20211006,000000,46.17,46.9501,45.5664,46.5713,21386.363151773,0
+CAC.US,D,20211007,000000,44.5898,46.8402,44.5604,46.8108,36021.283059768,0
+CAC.US,D,20211008,000000,46.7646,47.4055,46.1886,47.0503,14966.072798763,0
+CAC.US,D,20211011,000000,47.2043,47.2043,46.1886,46.1886,14508.572343518,0
+CAC.US,D,20211012,000000,46.113,46.4575,45.6428,46.3426,22400.200463508,0
+CAC.US,D,20211013,000000,46.3426,46.3426,45.6988,45.8156,14299.691289341,0
+CAC.US,D,20211014,000000,46.2298,46.7322,45.5742,46.7322,18985.759426699,0
+CAC.US,D,20211015,000000,47.2544,47.2544,46.3652,46.4613,32216.591077838,0
+CAC.US,D,20211018,000000,46.6066,46.9737,46.269,46.4811,18536.410427227,0
+CAC.US,D,20211019,000000,46.5968,46.9541,46.1336,46.8873,17256.631870905,0
+CAC.US,D,20211020,000000,46.587,47.486,46.4329,47.486,25840.114799607,0
+CAC.US,D,20211021,000000,47.273,47.4055,46.5497,46.7518,17273.953714422,0
+CAC.US,D,20211022,000000,46.9933,47.0405,46.4811,46.7716,14608.427676734,0
+CAC.US,D,20211025,000000,46.9345,47.6303,46.4525,47.1386,30537.391188653,0
+CAC.US,D,20211026,000000,46.8088,46.8088,45.5448,45.69,31503.338697723,0
+CAC.US,D,20211027,000000,45.2454,47.5301,45.1198,45.2552,29232.139333042,0
+CAC.US,D,20211028,000000,45.6518,46.057,45.642,46.0276,15792.426627726,0
+CAC.US,D,20211029,000000,46.1434,46.3652,45.7675,45.9501,72781.291798941,0
+CAC.US,D,20211101,000000,46.221,47.1189,45.9315,46.9541,36575.582052315,0
+CAC.US,D,20211102,000000,46.9541,47.166,46.0178,46.2014,20584.463690129,0
+CAC.US,D,20211103,000000,46.2887,47.8422,46.2887,47.6587,22316.648041838,0
+CAC.US,D,20211104,000000,47.8914,47.8914,46.2887,46.7814,29280.029135707,0
+CAC.US,D,20211105,000000,47.2632,48.6529,47.2632,48.4311,38905.879471349,0
+CAC.US,D,20211108,000000,48.7118,48.9816,48.0935,48.8649,21591.168478063,0
+CAC.US,D,20211109,000000,48.7883,48.8178,47.9973,48.7019,25034.139610077,0
+CAC.US,D,20211110,000000,48.6921,49.1456,48.5861,48.8374,27333.869069963,0
+CAC.US,D,20211111,000000,49.0788,49.1751,48.7982,49.069,11171.570136549,0
+CAC.US,D,20211112,000000,49.0004,49.0004,47.8324,48.1799,16590.250361483,0
+CAC.US,D,20211115,000000,48.2672,49.07,47.7746,48.1033,19457.524929547,0
+CAC.US,D,20211116,000000,48.0641,48.2672,47.5527,47.7461,41706.923461259,0
+CAC.US,D,20211117,000000,47.6401,47.6401,46.2014,46.7814,58581.455842816,0
+CAC.US,D,20211118,000000,46.5497,47.3014,46.2788,47.0797,26168.210894461,0
+CAC.US,D,20211119,000000,46.5105,46.6263,45.5163,46.3269,26068.355561244,0
+CAC.US,D,20211122,000000,46.7224,47.8815,46.115,47.1474,30985.721256154,0
+CAC.US,D,20211123,000000,47.379,48.3153,47.0601,47.486,26644.052125195,0
+CAC.US,D,20211124,000000,46.9443,47.3014,46.115,46.9933,15911.641668402,0
+CAC.US,D,20211126,000000,45.583,48.0739,43.8655,44.8587,34727.239455845,0
+CAC.US,D,20211129,000000,45.5928,45.5928,44.425,44.6183,28995.747115632,0
+CAC.US,D,20211130,000000,44.2129,44.526,43.7517,44.2326,43846.680601605,0
+CAC.US,D,20211201,000000,44.8783,45.3857,43.8557,43.943,33161.141015506,0
+CAC.US,D,20211202,000000,44.3189,45.531,44.3189,45.2258,22306.458722122,0
+CAC.US,D,20211203,000000,45.3308,45.3308,44.6762,44.8587,25126.862419492,0
+CAC.US,D,20211206,000000,45.3416,46.1916,45.1688,45.4868,33905.98028674,0
+CAC.US,D,20211207,000000,45.8058,46.3947,45.0914,45.0914,29575.519407469,0
+CAC.US,D,20211208,000000,45.583,45.583,44.6468,44.898,30142.045583675,0
+CAC.US,D,20211209,000000,44.6369,45.0432,44.3582,44.8117,30282.658195754,0
+CAC.US,D,20211210,000000,45.1198,45.1198,44.1649,44.58,27149.442383105,0
+CAC.US,D,20211213,000000,44.2179,45.0825,43.4798,44.3671,112133.46347385,0
+CAC.US,D,20211214,000000,44.5702,45.6056,44.1354,44.3671,61462.995458482,0
+CAC.US,D,20211215,000000,44.792,46.0001,44.4446,44.9942,52617.64701308,0
+CAC.US,D,20211216,000000,45.5359,45.8058,44.6281,45.0334,58225.84858473,0
+CAC.US,D,20211217,000000,44.6566,44.8587,42.7359,42.7359,235018.69711195,0
+CAC.US,D,20211220,000000,42.5907,44.0677,42.1471,43.894,91973.894415874,0
+CAC.US,D,20211221,000000,44.4446,45.4623,43.9186,45.0236,74369.806742655,0
+CAC.US,D,20211222,000000,45.1492,46.3367,44.8685,46.3367,37427.409180567,0
+CAC.US,D,20211223,000000,46.322,46.9835,46.322,46.5301,26975.205015962,0
+CAC.US,D,20211227,000000,46.5301,47.0797,46.5301,46.8579,25997.030323232,0
+CAC.US,D,20211228,000000,46.9443,47.4997,46.7126,46.9835,29228.063605156,0
+CAC.US,D,20211229,000000,46.9246,47.4173,46.7617,47.1955,20119.830711082,0
+CAC.US,D,20211230,000000,47.0993,47.0993,46.4525,46.4909,12627.623923956,0
+CAC.US,D,20211231,000000,46.3554,46.7126,46.269,46.4909,22010.96845036,0
+CAC.US,D,20220103,000000,46.7912,47.7461,46.7912,47.5625,36008.036944138,0
+CAC.US,D,20220104,000000,48.0159,48.8178,47.8914,48.0258,34582.551115878,0
+CAC.US,D,20220105,000000,47.0081,48.4498,47.0081,47.7746,29584.689795213,0
+CAC.US,D,20220106,000000,48.1995,49.0445,48.1131,48.9434,52594.211577734,0
+CAC.US,D,20220107,000000,48.9434,49.9572,46.3554,49.8404,35893.916563319,0
+CAC.US,D,20220110,000000,49.9278,50.0534,47.7912,49.3968,49926.647676103,0
+CAC.US,D,20220111,000000,49.6088,49.6186,48.4508,48.7589,40013.458524471,0
+CAC.US,D,20220112,000000,48.963,49.2908,48.335,48.6823,46059.800843905,0
+CAC.US,D,20220113,000000,48.7991,49.4508,48.7314,49.0131,39114.760525525,0
+CAC.US,D,20220114,000000,48.6627,49.4998,48.6627,49.4508,20945.165608073,0
+CAC.US,D,20220118,000000,49.1495,49.5342,48.7893,49.2271,43546.095669985,0
+CAC.US,D,20220119,000000,49.5872,50.1515,48.3124,48.7314,41343.1647474,0
+CAC.US,D,20220120,000000,48.7314,49.1103,47.4565,47.6313,48016.150229365,0
+CAC.US,D,20220121,000000,47.486,48.6725,47.1356,48.0689,52487.223720717,0
+CAC.US,D,20220124,000000,47.6018,49.1299,47.6018,48.7697,95253.836432432,0
+CAC.US,D,20220125,000000,48.8384,49.8885,46.6488,49.7237,54890.884241705,0
+CAC.US,D,20220126,000000,50.2389,50.7551,48.439,49.1789,48292.280793666,0
+CAC.US,D,20220127,000000,49.2761,49.5392,48.4292,48.857,41990.186549362,0
+CAC.US,D,20220128,000000,48.7314,49.0327,47.3398,48.2544,30400.854304459,0
+CAC.US,D,20220131,000000,48.1377,48.3908,47.3006,48.3222,40065.424055022,0
+CAC.US,D,20220201,000000,48.2446,48.2446,47.4762,48.0111,29996.338311737,0
+CAC.US,D,20220202,000000,48.1671,48.225,47.3006,47.9914,43583.796152934,0
+CAC.US,D,20220203,000000,47.223,48.4586,47.223,47.9522,39774.009511146,0
+CAC.US,D,20220204,000000,48.0503,48.4292,47.748,48.1955,28992.690319717,0
+CAC.US,D,20220207,000000,48.2643,48.3418,47.695,48.1083,31782.52605794,0
+CAC.US,D,20220208,000000,48.1759,48.7216,48.0787,48.3124,36509.351474161,0
+CAC.US,D,20220209,000000,48.4488,48.4488,47.2426,47.378,39557.995933169,0
+CAC.US,D,20220210,000000,47.378,48.1573,47.0473,47.3977,52963.064951451,0
+CAC.US,D,20220211,000000,47.2328,47.7775,47.1258,47.2034,25570.097827135,0
+CAC.US,D,20220214,000000,47.4664,47.4664,46.5801,46.8236,26164.135166573,0
+CAC.US,D,20220215,000000,47.1356,47.6215,44.7027,47.1062,110525.58882268,0
+CAC.US,D,20220216,000000,47.1356,47.5243,46.697,46.9305,25120.748827662,0
+CAC.US,D,20220217,000000,46.7166,46.7166,45.8607,46.0355,25343.894929441,0
+CAC.US,D,20220218,000000,46.0257,46.6783,45.9285,46.376,32214.553213895,0
+CAC.US,D,20220222,000000,46.376,46.9815,46.2887,46.5419,36377.909249826,0
+CAC.US,D,20220223,000000,46.7656,46.9207,45.7342,45.9873,27852.505443505,0
+CAC.US,D,20220224,000000,45.053,45.9089,44.5761,45.4613,53455.20909373,0
+CAC.US,D,20220225,000000,45.5398,46.9551,45.5398,46.8726,31642.932377832,0
+CAC.US,D,20220228,000000,46.1228,46.697,46.1228,46.269,35076.733122101,0
+CAC.US,D,20220301,000000,46.2014,46.8824,45.2768,46.7068,107661.37105052,0
+CAC.US,D,20220302,000000,47.0964,49.8885,46.853,49.5774,93086.568128853,0
+CAC.US,D,20220303,000000,49.7139,50.2487,49.3242,49.4998,47008.426509459,0
+CAC.US,D,20220304,000000,48.8482,49.6559,48.3222,49.4606,42668.795242443,0
+CAC.US,D,20220307,000000,49.2761,49.5096,49.0622,49.2075,41777.229767298,0
+CAC.US,D,20220308,000000,49.4508,49.5774,47.5047,48.1759,92416.110891545,0
+CAC.US,D,20220309,000000,49.0131,49.4606,47.9139,48.1671,106612.89005175,0
+CAC.US,D,20220310,000000,48.0013,48.6245,47.6999,48.5655,124794.71215286,0
+CAC.US,D,20220311,000000,48.9552,49.918,48.6529,49.5293,102642.11215846,0
+CAC.US,D,20220314,000000,50.0348,50.3851,47.7578,48.0787,85814.450647591,0
+CAC.US,D,20220315,000000,48.6431,49.2859,47.9335,48.3222,61302.00420697,0
+CAC.US,D,20220316,000000,48.7118,49.0818,48.1955,48.5361,57811.143272291,0
+CAC.US,D,20220317,000000,48.3712,48.3712,47.4173,47.855,41417.546781326,0
+CAC.US,D,20220318,000000,47.0767,48.1083,46.5517,47.6999,129558.21912007,0
+CAC.US,D,20220321,000000,47.6215,48.381,47.223,47.5537,34532.62344927,0
+CAC.US,D,20220322,000000,47.8648,48.4096,47.6901,48.3222,27009.848702996,0
+CAC.US,D,20220323,000000,48.3124,48.3124,47.1062,47.1062,25544.624527845,0
+CAC.US,D,20220324,000000,47.5537,47.6116,46.9501,47.3594,20424.491370589,0
+CAC.US,D,20220325,000000,47.4949,48.2299,47.1494,47.9433,21974.286899382,0
+CAC.US,D,20220328,000000,47.855,47.855,47.0571,47.6116,30821.673208727,0
+CAC.US,D,20220329,000000,47.7186,48.1857,47.3977,47.5929,46846.416325976,0
+CAC.US,D,20220330,000000,47.7284,47.7284,46.0944,46.4251,35854.178216426,0
+CAC.US,D,20220331,000000,46.4349,46.9599,45.6468,45.7724,48603.055045003,0
+CAC.US,D,20220401,000000,46.1816,46.1916,45.637,46.0944,83308.896929443,0
+CAC.US,D,20220404,000000,46.1228,46.1228,45.3739,45.588,90192.801329528,0
+CAC.US,D,20220405,000000,45.5978,45.9285,45.5202,45.53,31726.484799502,0
+CAC.US,D,20220406,000000,45.3936,46.1042,45.3936,45.7047,44150.32232914,0
+CAC.US,D,20220407,000000,45.5978,45.7724,45.1796,45.5398,39175.896443821,0
+CAC.US,D,20220408,000000,45.5487,45.9187,45.3739,45.4417,28083.803001056,0
+CAC.US,D,20220411,000000,45.5202,45.9579,45.5202,45.637,35807.307345734,0
+CAC.US,D,20220412,000000,45.5487,46.0551,45.5487,45.7146,39497.878946844,0
+CAC.US,D,20220413,000000,45.6949,46.2936,45.2555,46.215,50336.258328683,0
+CAC.US,D,20220414,000000,46.1954,46.5193,45.8127,46.1464,42605.621460204,0
+CAC.US,D,20220418,000000,45.8813,46.4605,45.8813,46.2052,26411.735635671,0
+CAC.US,D,20220419,000000,46.2248,46.9021,46.2248,46.5782,27969.682620237,0
+CAC.US,D,20220420,000000,46.8628,47.3535,46.8628,47.0493,25568.059963192,0
+CAC.US,D,20220421,000000,47.2848,47.4026,46.4407,46.6665,27469.387022185,0
+CAC.US,D,20220422,000000,46.4899,46.4899,45.7047,45.7931,33056.191022432,0
+CAC.US,D,20220425,000000,45.5575,46.0678,44.635,45.7146,41515.364250599,0
+CAC.US,D,20220426,000000,45.2631,46.2936,44.6743,45.6949,47772.625488154,0
+CAC.US,D,20220427,000000,45.2042,45.8813,44.4682,44.4682,47204.061448005,0
+CAC.US,D,20220428,000000,44.7331,44.7821,44.2129,44.4583,26581.897274927,0
+CAC.US,D,20220429,000000,44.5466,44.5466,43.7223,43.9186,58537.641768038,0
+CAC.US,D,20220502,000000,43.9186,44.5662,43.2315,43.7223,60351.340677474,0
+CAC.US,D,20220503,000000,43.8596,43.9382,43.3395,43.6045,24489.011005274,0
+CAC.US,D,20220504,000000,43.9087,44.5516,43.3886,44.3503,27388.891396429,0
+CAC.US,D,20220505,000000,44.0952,44.0952,43.2904,43.8204,62074.354641438,0
+CAC.US,D,20220506,000000,43.6535,44.0854,43.3101,43.7909,31186.450854557,0
+CAC.US,D,20220509,000000,43.4867,44.2523,43.4867,43.9382,35982.563644847,0
+CAC.US,D,20220510,000000,44.0952,44.1639,42.9764,43.2708,24305.603250387,0
+CAC.US,D,20220511,000000,43.1923,43.8793,42.6133,42.7212,29227.044673183,0
+CAC.US,D,20220512,000000,42.5838,42.7754,42.0685,42.5937,26598.200186472,0
+CAC.US,D,20220513,000000,42.6623,42.7556,41.4945,41.5925,35666.694733653,0
+CAC.US,D,20220516,000000,41.5337,41.5337,40.8519,41.2196,25943.026928738,0
+CAC.US,D,20220517,000000,41.5729,42.0637,41.4355,41.9655,23538.347475778,0
+CAC.US,D,20220518,000000,41.73,41.73,40.7093,41.1509,40651.309938688,0
+CAC.US,D,20220519,000000,41.092,41.8478,41.0822,41.4551,65519.363637396,0
+CAC.US,D,20220520,000000,41.7104,41.8478,41.2884,41.779,42580.148160915,0
+CAC.US,D,20220523,000000,42.2011,42.9273,41.7104,42.1716,27512.182164992,0
+CAC.US,D,20220524,000000,42.26,42.5249,41.2294,42.3876,31606.250826854,0
+CAC.US,D,20220525,000000,42.4562,42.947,42.1323,42.3286,22661.047048236,0
+CAC.US,D,20220526,000000,42.6721,43.0254,42.2958,42.7016,25465.147834061,0
+CAC.US,D,20220527,000000,42.9666,43.1727,42.4268,43.1727,26512.609900859,0
+CAC.US,D,20220531,000000,43.0843,43.4769,42.6329,43.4376,49351.970044124,0
+CAC.US,D,20220601,000000,43.3984,43.6731,42.2951,43.418,32117.754676594,0
+CAC.US,D,20220602,000000,43.5849,43.5849,42.9666,43.5652,26768.361825728,0
+CAC.US,D,20220603,000000,43.4769,43.4769,42.6035,42.8096,24619.434297639,0
+CAC.US,D,20220606,000000,43.0843,43.7027,43.0843,43.6437,26936.485601042,0
+CAC.US,D,20220607,000000,43.3002,44.478,43.0549,44.3994,59398.639284035,0
+CAC.US,D,20220608,000000,44.0068,44.8607,43.6535,44.8019,56178.814253799,0
+CAC.US,D,20220609,000000,44.5466,45.6066,44.1933,44.3307,58976.801447794,0
+CAC.US,D,20220610,000000,43.9186,44.4583,43.2876,43.6339,56529.326852027,0
+CAC.US,D,20220613,000000,44.1443,44.1443,42.8293,43.2904,52033.798993357,0
+CAC.US,D,20220614,000000,43.261,43.8793,43.2413,43.683,39954.360470119,0
+CAC.US,D,20220615,000000,43.8695,44.5957,43.8695,44.2424,55401.369159474,0
+CAC.US,D,20220616,000000,43.8695,43.9038,43.2315,43.369,43128.333561631,0
+CAC.US,D,20220617,000000,43.5358,44.1443,43.4474,43.6241,82543.679018777,0
+CAC.US,D,20220621,000000,43.7615,44.3455,43.4422,44.105,33274.242464352,0
+CAC.US,D,20220622,000000,43.84,44.5466,43.84,44.2817,31884.419255099,0
+CAC.US,D,20220623,000000,44.2817,44.6056,43.5652,43.7615,29352.373305689,0
+CAC.US,D,20220624,000000,43.7615,44.3013,43.261,43.3101,194330.70562229,0
+CAC.US,D,20220627,000000,43.6143,43.9676,43.2806,43.6535,42263.260317748,0
+CAC.US,D,20220628,000000,43.6535,44.1443,42.9273,43.0451,25089.161936543,0
+CAC.US,D,20220629,000000,43.3788,43.6241,42.574,42.7114,26036.768670125,0
+CAC.US,D,20220630,000000,42.2894,43.2315,42.2207,43.2315,40529.038102097,0
+CAC.US,D,20220701,000000,42.9371,43.9774,42.8292,43.9382,27798.50204901,0
+CAC.US,D,20220705,000000,43.7419,44.5368,43.0843,44.0265,95566.648547711,0
+CAC.US,D,20220706,000000,43.7713,44.2424,43.0867,44.056,22152.599994411,0
+CAC.US,D,20220707,000000,44.3798,45.1453,44.3798,44.4682,37113.578133316,0
+CAC.US,D,20220708,000000,44.5761,44.7233,43.8793,44.4976,29395.168448497,0
+CAC.US,D,20220711,000000,44.4387,44.7429,44.0575,44.3602,31727.503731473,0
+CAC.US,D,20220712,000000,44.0658,44.5662,43.8204,44.0363,31675.538200922,0
+CAC.US,D,20220713,000000,43.7811,43.7811,42.7506,43.0843,21889.71554574,0
+CAC.US,D,20220714,000000,42.7278,42.7575,41.5789,42.3019,30395.448626607,0
+CAC.US,D,20220715,000000,42.9457,43.7083,42.3954,43.4904,32526.815245134,0
+CAC.US,D,20220718,000000,43.7578,44.6393,43.3121,43.6192,23062.376267363,0
+CAC.US,D,20220719,000000,43.8371,44.4511,43.278,44.1837,23692.396527884,0
+CAC.US,D,20220720,000000,44.0352,44.3719,43.9855,44.2729,18033.320309577,0
+CAC.US,D,20220721,000000,44.1045,44.7186,43.9064,44.4313,18861.231549365,0
+CAC.US,D,20220722,000000,44.5106,44.9315,44.2431,44.5601,25883.332369762,0
+CAC.US,D,20220725,000000,44.8572,45.5604,44.8572,45.5505,25844.965751333,0
+CAC.US,D,20220726,000000,45.5505,45.5505,44.6888,44.6888,22831.166908934,0
+CAC.US,D,20220727,000000,45.0157,45.8081,44.8671,45.4416,26529.506995938,0
+CAC.US,D,20220728,000000,45.293,45.3128,44.7285,44.9167,19367.065123919,0
+CAC.US,D,20220729,000000,45.194,45.4614,44.877,45.2633,40240.52484511,0
+CAC.US,D,20220801,000000,45.0355,45.5258,44.7186,45.2039,25104.893874791,0
+CAC.US,D,20220802,000000,44.7879,44.9687,44.471,44.471,12075.388326664,0
+CAC.US,D,20220803,000000,44.4115,45.1445,44.1441,44.7285,21108.707671034,0
+CAC.US,D,20220804,000000,43.0645,44.2233,42.7872,43.8074,26877.835505361,0
+CAC.US,D,20220805,000000,43.6984,45.2732,43.6984,44.7483,77400.614089497,0
+CAC.US,D,20220808,000000,45.1544,45.4218,44.4908,44.9266,32747.928125029,0
+CAC.US,D,20220809,000000,45.0058,45.3524,44.5304,45.3524,23358.203088409,0
+CAC.US,D,20220810,000000,45.5802,45.9269,45.2633,45.501,34643.037145861,0
+CAC.US,D,20220811,000000,45.8576,46.957,45.6595,46.8579,40386.923783853,0
+CAC.US,D,20220812,000000,46.9074,47.9771,46.6499,47.5413,32660.088761783,0
+CAC.US,D,20220815,000000,47.3036,47.9672,47.0461,47.7988,30380.303908806,0
+CAC.US,D,20220816,000000,47.779,48.6308,45.2336,48.5417,28975.883744727,0
+CAC.US,D,20220817,000000,48.4723,48.4723,47.4819,47.9276,36031.302944286,0
+CAC.US,D,20220818,000000,48.195,48.4823,47.4028,48.2049,30786.182345873,0
+CAC.US,D,20220819,000000,48.1752,48.3634,45.8675,48.0465,65366.621324823,0
+CAC.US,D,20220822,000000,47.6107,47.9078,46.6202,46.9273,36491.702365436,0
+CAC.US,D,20220823,000000,46.7292,47.264,46.2042,46.2339,35507.295708371,0
+CAC.US,D,20220824,000000,46.2934,46.3528,45.6991,46.0259,25822.753498558,0
+CAC.US,D,20220825,000000,46.0854,46.6895,45.8576,46.5905,29170.745780433,0
+CAC.US,D,20220826,000000,46.3825,46.749,45.7585,45.9071,28089.412929441,0
+CAC.US,D,20220829,000000,45.4515,46.0557,45.1643,45.3822,21743.776170822,0
+CAC.US,D,20220830,000000,45.4119,45.6595,44.8325,45.2534,28845.639171638,0
+CAC.US,D,20220831,000000,45.3723,45.3723,44.7697,44.7978,40753.425954638,0
+CAC.US,D,20220901,000000,44.8176,45.0949,44.2927,44.7978,27201.932466303,0
+CAC.US,D,20220902,000000,44.9067,45.3227,44.1738,44.5106,20865.382538364,0
+CAC.US,D,20220906,000000,44.1639,44.5105,43.6291,44.055,19093.450555647,0
+CAC.US,D,20220907,000000,44.0649,44.8968,43.2972,44.8968,23883.219972177,0
+CAC.US,D,20220908,000000,44.6195,45.2237,44.3521,44.6492,17697.107574395,0
+CAC.US,D,20220909,000000,45.1643,45.2732,44.8176,45.1048,20768.456344438,0
+CAC.US,D,20220912,000000,45.403,45.403,44.9959,45.2732,13324.32272132,0
+CAC.US,D,20220913,000000,44.9266,45.0553,44.362,44.5205,35898.029427637,0
+CAC.US,D,20220914,000000,44.4809,44.9662,44.4809,44.9662,19943.57404821,0
+CAC.US,D,20220915,000000,45.0652,45.5802,44.8077,45.0454,23192.620840451,0
+CAC.US,D,20220916,000000,44.7978,45.019,44.4496,44.7681,80504.271590849,0
+CAC.US,D,20220919,000000,44.3917,45.3822,44.3917,45.2237,54618.91992538,0
+CAC.US,D,20220920,000000,44.9959,45.3326,44.6393,44.778,33772.72069623,0
+CAC.US,D,20220921,000000,45.1445,45.2237,44.4511,44.4511,64619.481913307,0
+CAC.US,D,20220922,000000,44.6294,44.6294,43.4805,43.6687,26030.740956359,0
+CAC.US,D,20220923,000000,43.3716,43.6984,43.0843,43.5003,36117.123011825,0
+CAC.US,D,20220926,000000,43.3022,44.1144,43.3022,43.7974,36879.407141142,0
+CAC.US,D,20220927,000000,43.9163,44.0649,43.1537,43.1636,32869.085867437,0
+CAC.US,D,20220928,000000,43.0843,43.9163,43.0843,43.5895,40747.368067517,0
+CAC.US,D,20220929,000000,43.2428,43.2725,42.7872,42.9754,34245.235891621,0
+CAC.US,D,20220930,000000,43.2527,43.4805,42.1434,42.1929,31667.604921891,0
+CAC.US,D,20221003,000000,42.4603,42.9011,42.4405,42.6485,31478.800773305,0
+CAC.US,D,20221004,000000,42.906,43.4706,42.7476,43.4112,42933.255670128,0
+CAC.US,D,20221005,000000,42.9952,43.3022,42.4504,42.6882,23652.010613748,0
+CAC.US,D,20221006,000000,42.6882,42.6882,41.8463,41.9552,23815.573565999,0
+CAC.US,D,20221007,000000,41.5888,41.5888,40.212,40.4299,23643.933430921,0
+CAC.US,D,20221010,000000,40.4141,41.2124,40.321,40.9549,32576.287989951,0
+CAC.US,D,20221011,000000,40.0734,41.4699,40.0734,41.3114,30078.419200639,0
+CAC.US,D,20221012,000000,40.8756,41.6383,40.8756,41.46,24381.986011757,0
+CAC.US,D,20221013,000000,41.21,43.36,40.96,43.35,42944,0
+CAC.US,D,20221014,000000,43.68,43.95,43.045,43.34,29378,0
+CAC.US,D,20221017,000000,43.75,44.36,43.58,44.06,24418,0
+CAC.US,D,20221018,000000,44.53,44.98,43.495,43.74,25245,0
+CAC.US,D,20221019,000000,43.43,43.86,43.165,43.71,26467,0
+CAC.US,D,20221020,000000,43.6,43.65,41.9,42.28,25074,0
+CAC.US,D,20221021,000000,42.57,43.35,42.57,43.12,26918,0
+CAC.US,D,20221024,000000,43.21,43.92,43.21,43.86,30517,0
+CAC.US,D,20221025,000000,43.67,43.98,42.32,42.69,30322,0
+CAC.US,D,20221026,000000,43.06,43.06,41.74,42.08,31534,0
+CAC.US,D,20221027,000000,42.22,43.7387,42.22,42.36,33968,0
+CAC.US,D,20221028,000000,42.34,43.6,42.34,43.42,35695,0
+CAC.US,D,20221031,000000,43.49,43.82,42.94,43.52,36585,0
+CAC.US,D,20221101,000000,43.61,43.7899,42.92,43.01,20885,0
+CAC.US,D,20221102,000000,43.06,43.51,42.39,42.66,40063,0
+CAC.US,D,20221103,000000,42.17,42.33,41.58,42.12,14044,0
+CAC.US,D,20221104,000000,42.575,43.49,42.24,43.39,23770,0
+CAC.US,D,20221107,000000,43.69,43.69,43.02,43.26,17671,0
+CAC.US,D,20221108,000000,43.39,43.6,42.99,43.3,15810,0
+CAC.US,D,20221109,000000,43.26,43.31,42.63,42.91,17327,0
+CAC.US,D,20221110,000000,43.85,44.49,43.84,44.07,65094,0
+CAC.US,D,20221111,000000,44.39,44.39,42.95,43.03,38577,0
+CAC.US,D,20221114,000000,42.89,43.47,42.52,43.1,34526,0
+CAC.US,D,20221115,000000,43.41,43.64,42.64,43.44,51037,0
+CAC.US,D,20221116,000000,43.56,43.56,42.98,43.1,46055,0
+CAC.US,D,20221117,000000,42.76,42.76,42.27,42.64,32503,0
+CAC.US,D,20221118,000000,43.27,43.375,42.38,42.46,52126,0
+CAC.US,D,20221121,000000,42.6,43.29,42.6,43.18,41053,0
+CAC.US,D,20221122,000000,43.34,43.7,43.29,43.5,31733,0
+CAC.US,D,20221123,000000,43.42,43.43,43.1,43.16,17031,0
+CAC.US,D,20221125,000000,43.26,43.74,43.26,43.73,11315,0
+CAC.US,D,20221128,000000,43.39,43.57,42.52,42.7,19083,0
+CAC.US,D,20221129,000000,42.85,43.02,42.66,42.71,19006,0
+CAC.US,D,20221130,000000,42.88,43.86,41.94,43.78,111428,0
+CAC.US,D,20221201,000000,43.88,43.88,42.725,42.99,44976,0
+CAC.US,D,20221202,000000,42.775,43.19,42.67,43.19,31696,0
+CAC.US,D,20221205,000000,42.88,42.88,41.47,41.71,31862,0
+CAC.US,D,20221206,000000,41.8,42.1,41.43,41.94,39242,0
+CAC.US,D,20221207,000000,42,42.19,41.58,41.78,19171,0
+CAC.US,D,20221208,000000,41.92,42.15,41.62,41.95,21474,0
+CAC.US,D,20221209,000000,41.98,42.215,41.6,42.1,19942,0
+CAC.US,D,20221212,000000,41.95,42.9,41.785,42.7,31471,0
+CAC.US,D,20221213,000000,43.27,43.54,41.97,42.3,67245,0
+CAC.US,D,20221214,000000,42.2,42.36,41.62,41.85,32172,0
+CAC.US,D,20221215,000000,41.5,41.575,40.75,40.96,29024,0
+CAC.US,D,20221216,000000,40.47,41.19,40.353,40.88,106670,0
+CAC.US,D,20221219,000000,40.88,41.37,40.71,40.95,31297,0
+CAC.US,D,20221220,000000,40.5,41,40.38,40.38,54842,0
+CAC.US,D,20221221,000000,40.86,41.41,40.54,41.02,115373,0
+CAC.US,D,20221222,000000,41.12,41.2,40.38,41.13,48156,0
+CAC.US,D,20221223,000000,41.13,41.7,41.015,41.52,17953,0
+CAC.US,D,20221227,000000,41.83,41.83,40.93,41.36,50974,0
+CAC.US,D,20221228,000000,41.23,41.43,41.05,41.2,26062,0
+CAC.US,D,20221229,000000,41.3,41.91,41.3,41.78,24342,0
+CAC.US,D,20221230,000000,41.76,42.01,41.57,41.69,49639,0
+CAC.US,D,20230103,000000,41.82,42.02,41.17,41.84,39995,0
+CAC.US,D,20230104,000000,41.85,42.39,41.775,41.96,26832,0
+CAC.US,D,20230105,000000,41.62,41.79,41.2408,41.47,20095,0
+CAC.US,D,20230106,000000,41.78,42.34,41.78,42.32,37406,0
+CAC.US,D,20230109,000000,42.3794,42.3794,41.37,41.72,29201,0
+CAC.US,D,20230110,000000,41.7,42.35,41.504,42.08,21595,0
+CAC.US,D,20230111,000000,42.27,42.4902,41.93,42.22,26943,0
+CAC.US,D,20230112,000000,42.09,42.5,41.94,42.2,19571,0
+CAC.US,D,20230113,000000,41.4251,42.53,41.4251,42.34,26734,0
+CAC.US,D,20230117,000000,42.34,42.4,41.87,42,41860,0
+CAC.US,D,20230118,000000,41.96,41.96,41.14,41.26,42487,0
+CAC.US,D,20230119,000000,41.12,41.79,40.93,41.65,30850,0
+CAC.US,D,20230120,000000,41.85,42.21,41.4,42.18,46780,0
+CAC.US,D,20230123,000000,42.09,42.22,41.8,42.09,38023,0
+CAC.US,D,20230124,000000,41.95,42.2,41.74,41.88,22575,0
+CAC.US,D,20230125,000000,41.61,41.9,41,41.24,39899,0
+CAC.US,D,20230126,000000,41.72,41.72,40.64,41.12,36281,0
+CAC.US,D,20230127,000000,41.3032,41.75,41.07,41.56,22653,0
+CAC.US,D,20230130,000000,41.5,41.8555,41.465,41.55,30449,0
+CAC.US,D,20230131,000000,41.9,42.95,41.85,42.23,93452,0
+CAC.US,D,20230201,000000,41.75,41.86,39.21,39.95,92850,0
+CAC.US,D,20230202,000000,40.01,41.135,40.01,40.84,54048,0
+CAC.US,D,20230203,000000,40.83,41.91,40.83,41.79,60265,0
+CAC.US,D,20230206,000000,41.5,41.96,41.29,41.76,39339,0
+CAC.US,D,20230207,000000,41.67,41.94,41.35,41.73,30735,0
+CAC.US,D,20230208,000000,41.64,41.92,41.27,41.4,26752,0
+CAC.US,D,20230209,000000,41.44,41.97,41.2,41.47,40537,0
+CAC.US,D,20230210,000000,41.47,41.725,41.35,41.52,39560,0
+CAC.US,D,20230213,000000,41.4,41.83,41.35,41.75,44958,0
+CAC.US,D,20230214,000000,41.55,41.7,41.105,41.29,44714,0
+CAC.US,D,20230215,000000,41.305,41.83,40.74,41.78,35776,0
+CAC.US,D,20230216,000000,41.43,41.8899,41.265,41.65,31727,0
+CAC.US,D,20230217,000000,41.75,42.65,41.655,42.35,41902,0
+CAC.US,D,20230221,000000,42.13,42.31,41.695,41.85,43730,0
+CAC.US,D,20230222,000000,41.91,41.965,41.37,41.68,37258,0
+CAC.US,D,20230223,000000,41.86,42.33,41.77,42.16,29919,0
+CAC.US,D,20230224,000000,41.88,41.94,41.28,41.57,31926,0
+CAC.US,D,20230227,000000,41.86,42.2,41.33,41.46,24811,0
+CAC.US,D,20230228,000000,41.45,41.8075,40.98,41.15,96906,0
+CAC.US,D,20230301,000000,41.09,41.79,40.99,41.38,31040,0
+CAC.US,D,20230302,000000,41.15,41.3696,40.8,41.21,27554,0
+CAC.US,D,20230303,000000,41.02,41.49,41.02,41.38,23769,0
+CAC.US,D,20230306,000000,41.34,41.55,40.58,40.72,46948,0
+CAC.US,D,20230307,000000,40.53,40.53,39.91,40.13,27237,0
+CAC.US,D,20230308,000000,40.03,40.5,39.5253,40.34,55461,0
+CAC.US,D,20230309,000000,40.14,40.14,38.65,38.78,53312,0
+CAC.US,D,20230310,000000,38.48,39.3518,37.2,38.21,61743,0
+CAC.US,D,20230313,000000,37.64,38,35.62,36.36,99890,0
+CAC.US,D,20230314,000000,37.91,38.645,35.67,36.04,94751,0
+CAC.US,D,20230315,000000,34.73,36.4,34.615,36.21,68314,0
+CAC.US,D,20230316,000000,35.72,38.08,35.5292,37.5,53518,0
+CAC.US,D,20230317,000000,37.31,37.6,36.05,37.45,152962,0
+CAC.US,D,20230320,000000,37.76,38.35,37.305,37.35,100045,0
+CAC.US,D,20230321,000000,37.92,39.01,37.92,38.71,75455,0
+CAC.US,D,20230322,000000,38.89,39.08,37.2,37.2,70285,0
+CAC.US,D,20230323,000000,37.48,37.48,36.16,36.46,33938,0
+CAC.US,D,20230324,000000,36.41,37.63,36.03,37.56,40263,0
+CAC.US,D,20230327,000000,38.06,38.17,37.51,37.58,37990,0
+CAC.US,D,20230328,000000,37.54,37.915,37.17,37.75,48232,0
+CAC.US,D,20230329,000000,37.79,37.81,36.4401,36.86,47337,0
+CAC.US,D,20230330,000000,36.89,37.84,35.02,35.43,73396,0
+CAC.US,D,20230331,000000,35.58,36.35,35.23,36.19,100975,0
+CAC.US,D,20230403,000000,36.19,36.445,35.52,35.73,85500,0
+CAC.US,D,20230404,000000,35.55,35.55,34.5,35.25,43782,0
+CAC.US,D,20230405,000000,34.87,35.4,34.8,35.38,44784,0
+CAC.US,D,20230406,000000,35.22,35.735,35.06,35.14,41883,0
+CAC.US,D,20230410,000000,35.14,35.8198,34.7856,35,48713,0
+CAC.US,D,20230411,000000,34.94,35.21,34.65,34.78,31229,0
+CAC.US,D,20230412,000000,34.76,34.97,34.25,34.38,35461,0
+CAC.US,D,20230413,000000,34.01,34.47,33.97,34.33,28320,0
+CAC.US,D,20230414,000000,34.63,34.7,33.27,33.43,35860,0
+CAC.US,D,20230417,000000,33.45,34.06,33.14,33.85,40790,0
+CAC.US,D,20230418,000000,34.01,34.01,32.8057,32.99,37458,0
+CAC.US,D,20230419,000000,33.02,34.0724,32.75,33.68,40859,0
+CAC.US,D,20230420,000000,33.48,34.1137,33.21,33.56,25907,0
+CAC.US,D,20230421,000000,33.41,33.6,33.13,33.39,32508,0
+CAC.US,D,20230424,000000,33.33,33.79,33.07,33.28,28051,0
+CAC.US,D,20230425,000000,32.82,33.09,32.06,32.3,36289,0
+CAC.US,D,20230426,000000,32.08,33.2173,31.09,31.4,41245,0
+CAC.US,D,20230427,000000,31.39,32.02,31.39,31.84,39261,0
+CAC.US,D,20230428,000000,31.91,32.39,31.74,31.95,56080,0
+CAC.US,D,20230501,000000,32.03,32.29,31.53,31.82,49085,0
+CAC.US,D,20230502,000000,31.31,31.57,30.1,30.52,58386,0
+CAC.US,D,20230503,000000,30.64,31.575,29.86,29.96,58568,0
+CAC.US,D,20230504,000000,29.67,29.99,28.23,28.98,75643,0
+CAC.US,D,20230505,000000,29.62,30.445,29.24,30.28,50249,0
+CAC.US,D,20230508,000000,30.63,30.7,29.17,29.46,48107,0
+CAC.US,D,20230509,000000,29.2,29.65,28.89,29.61,31297,0
+CAC.US,D,20230510,000000,29.97,29.97,29.41,29.86,38125,0
+CAC.US,D,20230511,000000,29.44,30.3,29.23,29.64,39384,0
+CAC.US,D,20230512,000000,29.93,29.95,28.96,29.21,45969,0
+CAC.US,D,20230515,000000,29.39,30.1189,29.1,29.51,56782,0
+CAC.US,D,20230516,000000,29.68,30.125,29.46,29.66,37374,0
+CAC.US,D,20230517,000000,30,31.61,30,31.6,51234,0
+CAC.US,D,20230518,000000,31.53,31.905,30.93,31.5,43157,0
+CAC.US,D,20230519,000000,31.97,31.97,30.89,31.01,62212,0
+CAC.US,D,20230522,000000,31.14,31.71,30.73,31.61,38411,0
+CAC.US,D,20230523,000000,31.42,32.71,31.42,31.78,54582,0
+CAC.US,D,20230524,000000,31.78,31.78,30.89,30.99,36964,0
+CAC.US,D,20230525,000000,30.8,31.08,30.42,30.73,33510,0
+CAC.US,D,20230526,000000,30.57,32.035,30.19,31.22,57049,0
+CAC.US,D,20230530,000000,31.05,31.25,30.516,30.65,37936,0
+CAC.US,D,20230531,000000,30.36,30.645,29.3035,29.51,65848,0
+CAC.US,D,20230601,000000,29.78,30.39,29.2,29.82,58194,0
+CAC.US,D,20230602,000000,30.25,30.63,29.27,29.47,147259,0
+CAC.US,D,20230605,000000,29.57,29.71,28.8,29.04,89004,0
+CAC.US,D,20230606,000000,29.13,31.8,29.13,31.56,76803,0
+CAC.US,D,20230607,000000,31.89,33.9399,31.89,33.57,62645,0
+CAC.US,D,20230608,000000,33.48,33.48,32.49,33.35,53317,0
+CAC.US,D,20230609,000000,33.23,33.23,32.3,32.51,35554,0
+CAC.US,D,20230612,000000,32.64,33.23,32.26,32.41,42995,0
+CAC.US,D,20230613,000000,32.4,33.505,32.3,33.45,54523,0
+CAC.US,D,20230614,000000,33.55,33.75,32.46,32.53,53440,0
+CAC.US,D,20230615,000000,32.46,33.24,32.17,33.16,39929,0
+CAC.US,D,20230616,000000,33.43,33.48,32.66,32.93,78447,0
+CAC.US,D,20230620,000000,32.81,32.835,32.35,32.66,46055,0
+CAC.US,D,20230621,000000,32.6,33.1,32.32,32.67,51761,0
+CAC.US,D,20230622,000000,32.62,32.62,31.77,32.22,55725,0
+CAC.US,D,20230623,000000,31.92,33.37,31.92,32.78,438463,0
+CAC.US,D,20230626,000000,32.88,32.95,31.7,31.91,72370,0
+CAC.US,D,20230627,000000,32.01,32.31,31.43,31.49,59681,0
+CAC.US,D,20230628,000000,31.45,31.9,30.8,31.12,52733,0
+CAC.US,D,20230629,000000,31.35,32.27,31.02,31.58,44158,0
+CAC.US,D,20230630,000000,31.72,31.8,30.91,30.97,41296,0
+CAC.US,D,20230703,000000,30.95,31.705,30.67,30.87,32231,0
+CAC.US,D,20230705,000000,30.82,31.4,30.47,30.51,52570,0
+CAC.US,D,20230706,000000,30.12,30.26,29.34,29.48,130895,0
+CAC.US,D,20230707,000000,29.54,30.42,29.54,29.96,124439,0
+CAC.US,D,20230710,000000,30,30.87,29.82,29.94,47336,0
+CAC.US,D,20230711,000000,29.85,30.47,29.81,30.32,51361,0
+CAC.US,D,20230712,000000,30.84,31.24,30.51,30.62,42245,0
+CAC.US,D,20230713,000000,30.32,31.01,30.11,30.26,36835,0
+CAC.US,D,20230714,000000,30.43,30.43,29.68,29.95,40148,0
+CAC.US,D,20230717,000000,29.85,30.71,29.85,30.68,49518,0
+CAC.US,D,20230718,000000,30.71,32.03,30.56,32.02,53361,0
+CAC.US,D,20230719,000000,32.06,33.18,31.81,33.17,57300,0
+CAC.US,D,20230720,000000,33.16,33.41,32.58,33.36,55012,0
+CAC.US,D,20230721,000000,33.38,33.38,32.64,32.98,36231,0
+CAC.US,D,20230724,000000,33,34.26,32.78,34.07,37470,0
+CAC.US,D,20230725,000000,34.4,34.55,33.7704,34.01,39927,0
+CAC.US,D,20230726,000000,34.07,35.59,34.07,34.84,50824,0
+CAC.US,D,20230727,000000,34.97,35.12,34.39,34.66,48619,0
+CAC.US,D,20230728,000000,34.81,35.11,34.5,34.89,41909,0
+CAC.US,D,20230731,000000,34.98,35.5539,34.52,34.58,61358,0
+CAC.US,D,20230801,000000,34.5,34.919,33.72,34.76,37047,0
+CAC.US,D,20230802,000000,34.52,35.07,34.21,35,38841,0
+CAC.US,D,20230803,000000,34.92,35.45,34.72,35.3,55397,0
+CAC.US,D,20230804,000000,35.32,35.97,35.23,35.89,28207,0
+CAC.US,D,20230807,000000,36.04,36.84,35.815,36.75,38728,0
+CAC.US,D,20230808,000000,36.3,36.65,35.155,36.4,22233,0
+CAC.US,D,20230809,000000,36.41,36.48,35.82,36.2,38647,0
+CAC.US,D,20230810,000000,36.12,36.435,35.96,36.13,24160,0
+CAC.US,D,20230811,000000,36.13,36.48,35.93,36.39,25316,0
+CAC.US,D,20230814,000000,36.33,36.33,35.64,35.91,68352,0
+CAC.US,D,20230815,000000,35.49,35.49,34.52,34.53,27791,0
+CAC.US,D,20230816,000000,34.59,34.69,34.06,34.07,28342,0
+CAC.US,D,20230817,000000,34.07,34.75,34.07,34.71,18204,0
+CAC.US,D,20230818,000000,34.42,35.07,34.32,34.32,22352,0
+CAC.US,D,20230821,000000,34.45,34.6699,33.88,33.88,25732,0
+CAC.US,D,20230822,000000,33.87,34.12,32.67,32.67,30865,0
+CAC.US,D,20230823,000000,32.67,33.095,32.64,32.71,19424,0
+CAC.US,D,20230824,000000,32.54,33.27,32.44,32.71,27268,0
+CAC.US,D,20230825,000000,33.05,33.05,32.29,32.47,23781,0
+CAC.US,D,20230828,000000,32.37,33.11,32.27,32.94,23672,0
+CAC.US,D,20230829,000000,32.89,33.2299,32.57,32.91,17846,0
+CAC.US,D,20230830,000000,32.8,33.03,32.63,32.89,22846,0
+CAC.US,D,20230831,000000,32.802,33.26,32.78,32.79,40219,0
+CAC.US,D,20230901,000000,33.08,33.43,33.08,33.26,29824,0
+CAC.US,D,20230905,000000,33.05,33.2,32.48,32.67,28351,0
+CAC.US,D,20230906,000000,32.7,32.88,32.07,32.18,24570,0
+CAC.US,D,20230907,000000,32.05,33.01,31.7,32,78386,0
+CAC.US,D,20230908,000000,32.15,32.27,31.62,31.67,35619,0
+CAC.US,D,20230911,000000,31.7,31.94,30.47,30.5,36730,0
+CAC.US,D,20230912,000000,30.47,31,30.47,30.66,19962,0
+CAC.US,D,20230913,000000,30.79,30.96,30.3,30.71,31161,0
+CAC.US,D,20230914,000000,30.98,31.91,30.64,31.05,29835,0
+CAC.US,D,20230915,000000,31,31.05,29.73,29.96,136898,0
+CAC.US,D,20230918,000000,30.13,30.13,29.57,29.58,28923,0
+CAC.US,D,20230919,000000,29.6996,29.6996,29.25,29.29,30741,0
+CAC.US,D,20230920,000000,29.3,29.66,29.08,29.11,33682,0
+CAC.US,D,20230921,000000,28.88,29.1299,28.7,28.83,31801,0
+CAC.US,D,20230922,000000,28.82,28.83,27.92,28.2,110431,0
+CAC.US,D,20230925,000000,28.16,28.61,28.1,28.3,56327,0
+CAC.US,D,20230926,000000,28.4,28.73,28.19,28.44,65588,0
+CAC.US,D,20230927,000000,28.79,29.85,28.37,28.4,46521,0
+CAC.US,D,20230928,000000,28.25,29.09,28.06,28.22,48059,0
+CAC.US,D,20230929,000000,28.26,29.055,28.05,28.22,49271,0
+CAC.US,D,20231002,000000,28.27,28.27,27.8,27.87,40673,0
+CAC.US,D,20231003,000000,27.83,28.6517,27.065,27.15,34328,0
+CAC.US,D,20231004,000000,27.17,27.82,27,27.81,37933,0
+CAC.US,D,20231005,000000,27.87,30.1,27.78,28.05,87767,0
+CAC.US,D,20231006,000000,27.89,28.073,27.305,27.7,46233,0
+CAC.US,D,20231009,000000,27.53,28.495,27.24,27.77,60380,0
+CAC.US,D,20231010,000000,27.9,29.7,27.76,27.97,41818,0
+CAC.US,D,20231011,000000,28.09,28.705,27.88,28.2,44474,0
+CAC.US,D,20231012,000000,27.85,27.85,27.13,27.36,52229,0
+CAC.US,D,20231013,000000,27.45,28.0487,26.78,26.82,68359,0
+CAC.US,D,20231016,000000,27.17,27.51,26.8959,27.19,72001,0
+CAC.US,D,20231017,000000,27.03,27.92,27.03,27.65,90249,0
+CAC.US,D,20231018,000000,27.55,27.87,27.19,27.28,38688,0
+CAC.US,D,20231019,000000,27.26,27.5,27.08,27.32,37679,0
+CAC.US,D,20231020,000000,27.41,27.41,26.7495,27.09,68918,0
+CAC.US,D,20231023,000000,27,27.33,26.97,27.14,50202,0
+CAC.US,D,20231024,000000,27.28,27.28,26.545,27.1,57965,0
+CAC.US,D,20231025,000000,27.01,27.72,26.52,27.45,50816,0
+CAC.US,D,20231026,000000,27.51,28.22,27.28,28.16,43635,0
+CAC.US,D,20231027,000000,28.16,28.19,27.69,27.97,44664,0
+CAC.US,D,20231030,000000,28.1,28.77,28.08,28.5,41334,0
+CAC.US,D,20231031,000000,28.86,29.36,28,29.16,105592,0
+CAC.US,D,20231101,000000,29.01,29.01,28.07,28.88,66263,0
+CAC.US,D,20231102,000000,29,30.7,28.9,30.63,46591,0
+CAC.US,D,20231103,000000,31.31,32.31,31.31,32.28,52813,0
+CAC.US,D,20231106,000000,32.31,32.62,31.82,32.57,50783,0
+CAC.US,D,20231107,000000,32.7,33.5259,32.26,33.33,61045,0
+CAC.US,D,20231108,000000,33.32,33.32,32.015,32.39,55216,0
+CAC.US,D,20231109,000000,32.46,32.54,31.79,32.01,38519,0
+CAC.US,D,20231110,000000,32.13,32.44,31.675,32.22,47254,0
+CAC.US,D,20231113,000000,32.18,32.8299,31.81,32.59,28291,0
+CAC.US,D,20231114,000000,33.42,35.41,33.34,35.23,63932,0
+CAC.US,D,20231115,000000,35.15,35.54,34.61,34.61,38924,0
+CAC.US,D,20231116,000000,34.55,34.645,34.185,34.47,17349,0
+CAC.US,D,20231117,000000,34.67,35.2992,34.61,34.73,39296,0
+CAC.US,D,20231120,000000,34.86,34.935,34.09,34.47,30725,0
+CAC.US,D,20231121,000000,34.25,34.81,33.145,33.47,22892,0
+CAC.US,D,20231122,000000,33.87,33.9,33.35,33.46,18803,0
+CAC.US,D,20231124,000000,33.37,34,33.37,34,9320,0
+CAC.US,D,20231127,000000,33.77,34.06,32.62,34.02,33186,0
+CAC.US,D,20231128,000000,33.89,33.95,33.3,33.52,20251,0
+CAC.US,D,20231129,000000,33.92,34.68,33.43,34.48,39306,0
+CAC.US,D,20231130,000000,34.68,34.68,33.63,33.75,74416,0
+CAC.US,D,20231201,000000,33.83,36.08,33.63,35.98,57248,0
+CAC.US,D,20231204,000000,35.76,36.38,35.69,36.21,23372,0
+CAC.US,D,20231205,000000,36.23,36.64,35.18,35.75,24296,0
+CAC.US,D,20231206,000000,36,37.01,35.37,35.4,29478,0
+CAC.US,D,20231207,000000,35.51,36.38,35.11,36.37,22223,0
+CAC.US,D,20231208,000000,36.24,36.9,36.24,36.52,22712,0
+CAC.US,D,20231211,000000,36.64,36.65,36,36.16,29680,0
+CAC.US,D,20231212,000000,36.08,36.17,35.41,35.45,32328,0
+CAC.US,D,20231213,000000,35.35,38.01,35.06,37.95,78602,0
+CAC.US,D,20231214,000000,38.97,39.08,37.035,38.89,60784,0
+CAC.US,D,20231215,000000,38.7,38.93,37.78,37.86,125271,0
+CAC.US,D,20231218,000000,37.57,38.15,37.25,38.07,42323,0
+CAC.US,D,20231219,000000,38.19,39.04,38.19,38.7,51584,0
+CAC.US,D,20231220,000000,38.78,39.7,38.23,38.25,36967,0
+CAC.US,D,20231221,000000,38.48,38.67,38.065,38.39,37186,0
+CAC.US,D,20231222,000000,38.77,38.85,37.94,38.22,41963,0
+CAC.US,D,20231226,000000,38.44,38.92,38.35,38.85,39784,0
+CAC.US,D,20231227,000000,38.77,38.98,38.4133,38.75,38060,0
+CAC.US,D,20231228,000000,38.765,38.87,38.3201,38.74,53895,0
+CAC.US,D,20231229,000000,38.395,38.395,37.55,37.63,37354,0
+CAC.US,D,20240102,000000,37.33,38.44,37.33,37.8,35391,0
+CAC.US,D,20240103,000000,37.68,37.89,36.68,36.77,35204,0
+CAC.US,D,20240104,000000,36.29,37.44,36.29,36.98,41452,0
+CAC.US,D,20240105,000000,36.62,37.39,36.17,36.84,56025,0
+CAC.US,D,20240108,000000,37.17,37.365,36.7683,37.3,30214,0
+CAC.US,D,20240109,000000,36.79,37.13,36.44,36.77,30095,0
+CAC.US,D,20240110,000000,36.79,37.435,36.21,37.08,26807,0
+CAC.US,D,20240111,000000,36.61,36.9,35.9561,36.82,64147,0
+CAC.US,D,20240112,000000,37.21,37.25,36.03,36.38,33742,0
+CAC.US,D,20240116,000000,35.94,36.27,35.59,35.71,36587,0
+CAC.US,D,20240117,000000,35.18,35.74,35.18,35.69,24485,0
+CAC.US,D,20240118,000000,35.65,35.97,35.39,35.85,16888,0
+CAC.US,D,20240119,000000,36.08,36.2999,35.43,36.22,21454,0
+CAC.US,D,20240122,000000,36.64,37.19,36.44,37.18,30739,0
+CAC.US,D,20240123,000000,37.37,37.48,36.58,36.58,22446,0
+CAC.US,D,20240124,000000,36.88,37.26,36.2327,37.05,56497,0
+CAC.US,D,20240125,000000,37.37,37.55,36.54,36.68,63903,0
+CAC.US,D,20240126,000000,36.95,37.07,36.12,36.37,60294,0
+CAC.US,D,20240129,000000,36.49,37.6499,36.255,37.6,40062,0
+CAC.US,D,20240130,000000,36.82,37.64,35.81,37.13,60822,0
+CAC.US,D,20240131,000000,37.37,38.12,35.92,36.03,79668,0
+CAC.US,D,20240201,000000,36.41,36.41,34.48,35.34,45965,0
+CAC.US,D,20240202,000000,34.69,35.44,34.565,34.61,34696,0
+CAC.US,D,20240205,000000,34.38,34.38,33.35,33.45,39007,0
+CAC.US,D,20240206,000000,33.45,33.65,32.56,32.85,31028,0
+CAC.US,D,20240207,000000,32.87,32.87,31.58,32,44807,0
+CAC.US,D,20240208,000000,32.13,32.355,31.71,31.89,41634,0
+CAC.US,D,20240209,000000,31.81,32.35,31.53,32.35,50464,0
+CAC.US,D,20240212,000000,32.09,33.3,32.09,33.15,72805,0
+CAC.US,D,20240213,000000,32.33,32.37,31.09,31.27,83397,0
+CAC.US,D,20240214,000000,31.7,32.015,31.35,31.96,57575,0
+CAC.US,D,20240215,000000,32.32,34.02,32.13,33.71,54449,0
+CAC.US,D,20240216,000000,33.47,33.565,32.79,32.82,31189,0
+CAC.US,D,20240220,000000,32.46,33.15,32.45,32.68,33545,0
+CAC.US,D,20240221,000000,32.67,32.67,32.24,32.4,26417,0
+CAC.US,D,20240222,000000,32.25,32.54,31.56,31.72,39641,0
+CAC.US,D,20240223,000000,31.74,32.055,31.29,31.64,28082,0
+CAC.US,D,20240226,000000,31.75,32.1384,31.516,31.79,38369,0
+CAC.US,D,20240227,000000,31.84,32.38,31.78,31.81,24162,0
+CAC.US,D,20240228,000000,31.54,32.03,31.26,31.49,38451,0
+CAC.US,D,20240229,000000,31.8,32.4441,31.61,31.78,49592,0
+CAC.US,D,20240301,000000,31.6,31.6,30.98,31.35,49838,0
+CAC.US,D,20240304,000000,31.37,32.03,31.29,31.49,48731,0
+CAC.US,D,20240305,000000,31.45,32.5,31.035,32.35,55996,0
+CAC.US,D,20240306,000000,32.41,32.87,31.475,32.52,41922,0
+CAC.US,D,20240307,000000,32.94,34.92,32.3964,32.77,50630,0
+CAC.US,D,20240308,000000,33.26,33.725,32.65,32.92,40426,0
+CAC.US,D,20240311,000000,32.69,33.41,32.69,33.11,18786,0
+CAC.US,D,20240312,000000,33.03,33.03,32.43,32.58,27922,0
+CAC.US,D,20240313,000000,32.81,33.09,32.18,32.39,31746,0
+CAC.US,D,20240314,000000,32.3,32.3,31.09,31.26,34033,0
+CAC.US,D,20240315,000000,31.2,31.97,31.18,31.24,146082,0
+CAC.US,D,20240318,000000,31.18,31.25,30.43,30.44,43163,0
+CAC.US,D,20240319,000000,30.43,30.8288,30.29,30.63,44006,0
+CAC.US,D,20240320,000000,30.57,32.64,30.54,32.31,50626,0
+CAC.US,D,20240321,000000,32.56,32.955,32.25,32.79,57582,0
+CAC.US,D,20240322,000000,32.95,32.95,32.15,32.21,39321,0
+CAC.US,D,20240325,000000,32.19,32.76,32.19,32.38,27207,0
+CAC.US,D,20240326,000000,32.74,32.85,31.69,31.69,32699,0
+CAC.US,D,20240327,000000,32.15,33.25,31.95,33.25,30924,0
+CAC.US,D,20240328,000000,33.13,33.57,32.96,33.52,59022,0
+CAC.US,D,20240401,000000,33.55,33.55,32,32.09,46507,0
+CAC.US,D,20240402,000000,31.89,31.89,30.7,30.82,41398,0
+CAC.US,D,20240403,000000,30.65,30.81,30.11,30.37,43528,0
+CAC.US,D,20240404,000000,30.66,31.35,30.66,31.05,36581,0
+CAC.US,D,20240405,000000,30.65,31.17,30.65,31.14,69881,0
+CAC.US,D,20240408,000000,31.36,32.5,31.35,32.32,83423,0
+CAC.US,D,20240409,000000,32.24,32.38,31.585,31.86,32022,0
+CAC.US,D,20240410,000000,31.03,31.29,29.461,29.82,49737,0
+CAC.US,D,20240411,000000,30.1299,30.235,29.64,30.09,31709,0
+CAC.US,D,20240412,000000,29.36,29.7499,29.19,29.31,51634,0
+CAC.US,D,20240415,000000,29.19,29.525,28.92,29.28,36588,0
+CAC.US,D,20240416,000000,28.97,29.17,28.66,28.96,31250,0
+CAC.US,D,20240417,000000,29.19,29.61,28.65,28.65,41226,0
+CAC.US,D,20240418,000000,28.74,28.97,28.62,28.71,42651,0
+CAC.US,D,20240419,000000,28.64,30.09,28.64,30.06,40919,0
+CAC.US,D,20240422,000000,30.04,30.6581,30.04,30.31,31591,0
+CAC.US,D,20240423,000000,30.3,30.98,30.3,30.7,27493,0
+CAC.US,D,20240424,000000,30.45,31.13,30.26,31.01,44020,0
+CAC.US,D,20240425,000000,30.62,30.835,30.22,30.69,37952,0
+CAC.US,D,20240426,000000,30.65,31,30.39,30.5,21436,0
+CAC.US,D,20240429,000000,30.72,30.85,30.13,30.15,31069,0
+CAC.US,D,20240430,000000,30.37,31.9979,30.11,31.22,58195,0
+CAC.US,D,20240501,000000,31.29,32.2,31.29,31.78,42550,0
+CAC.US,D,20240502,000000,31.94,32.25,31.94,32.13,29865,0
+CAC.US,D,20240503,000000,32.75,32.75,31.87,32.03,28971,0
+CAC.US,D,20240506,000000,32.35,32.77,32,32.08,23044,0
+CAC.US,D,20240507,000000,32.11,32.49,31.76,31.79,30506,0
+CAC.US,D,20240508,000000,31.49,32.14,31.49,32.14,20818,0
+CAC.US,D,20240509,000000,32.04,32.83,32.04,32.8,36567,0
+CAC.US,D,20240510,000000,32.79,32.79,32.16,32.39,17664,0
+CAC.US,D,20240513,000000,32.77,32.99,32.31,32.31,24291,0
+CAC.US,D,20240514,000000,32.68,33.15,32.68,33.1,29404,0
+CAC.US,D,20240515,000000,33.54,33.54,32.9462,33.4,37874,0
+CAC.US,D,20240516,000000,33.66,33.68,33.02,33.11,27747,0
+CAC.US,D,20240517,000000,33.32,33.6,33.04,33.19,24746,0
+CAC.US,D,20240520,000000,33.03,33.25,32.2856,32.37,39208,0
+CAC.US,D,20240521,000000,32.26,32.69,32.26,32.54,20628,0
+CAC.US,D,20240522,000000,32.43,33.085,32.155,32.8,38257,0
+CAC.US,D,20240523,000000,32.82,32.89,32.29,32.3,44381,0
+CAC.US,D,20240524,000000,32.47,32.7,32.32,32.32,25617,0
+CAC.US,D,20240528,000000,32.55,32.83,32.18,32.18,31435,0
+CAC.US,D,20240529,000000,31.73,32.32,31.51,31.87,49033,0
+CAC.US,D,20240530,000000,32.25,32.6856,31.96,32.37,39229,0
+CAC.US,D,20240531,000000,32.49,32.78,32.24,32.42,38807,0
+CAC.US,D,20240603,000000,32.87,33.68,31.96,31.97,42896,0
+CAC.US,D,20240604,000000,31.8,31.92,31.49,31.66,40672,0
+CAC.US,D,20240605,000000,32.43,32.43,31.37,32.11,28005,0
+CAC.US,D,20240606,000000,31.93,32.49,31.93,32.45,40761,0
+CAC.US,D,20240607,000000,32.13,32.64,32.13,32.35,31092,0
+CAC.US,D,20240610,000000,32.19,32.19,31.28,31.31,31362,0
+CAC.US,D,20240611,000000,31.12,31.385,30.87,31.19,36162,0
+CAC.US,D,20240612,000000,32.15,32.85,31.78,32.33,43340,0
+CAC.US,D,20240613,000000,32.21,32.21,31.31,31.94,37888,0
+CAC.US,D,20240614,000000,31.49,31.49,30.98,31.18,26758,0
+CAC.US,D,20240617,000000,30.93,31.59,30.78,31.57,23669,0
+CAC.US,D,20240618,000000,31.41,31.96,31.41,31.93,24666,0
+CAC.US,D,20240620,000000,31.6,31.85,31.4822,31.67,35478,0
+CAC.US,D,20240621,000000,31.74,31.795,31.15,31.47,66811,0
+CAC.US,D,20240624,000000,31.63,32.05,31.46,31.72,56319,0
+CAC.US,D,20240625,000000,31.5,31.72,31.3,31.31,31298,0
+CAC.US,D,20240626,000000,31.07,31.82,31.02,31.57,64690,0
+CAC.US,D,20240627,000000,31.64,32.23,31.44,32.23,45054,0
+CAC.US,D,20240628,000000,32.66,33.37,31.84,33,524879,0
+CAC.US,D,20240701,000000,32.3562,33.35,32.3562,32.85,47401,0
+CAC.US,D,20240702,000000,32.86,33.15,32.57,33.14,36324,0
+CAC.US,D,20240703,000000,33.07,33.07,32.56,32.64,24881,0
+CAC.US,D,20240705,000000,32.5,32.635,31.99,32.01,47167,0
+CAC.US,D,20240708,000000,32.33,32.695,32.1,32.17,46290,0
+CAC.US,D,20240709,000000,32.07,32.215,31.79,32.19,78308,0
+CAC.US,D,20240710,000000,32.27,33.37,32.13,33.36,43687,0
+CAC.US,D,20240711,000000,34.3,35.49,33.83,35.24,74158,0
+CAC.US,D,20240712,000000,35.57,35.93,35.05,35.44,68355,0
+CAC.US,D,20240715,000000,35.43,36.73,35.31,36.31,50613,0
+CAC.US,D,20240716,000000,36.74,38.86,36.67,38.82,80445,0
+CAC.US,D,20240717,000000,38.46,39.85,38.46,38.94,76288,0
+CAC.US,D,20240718,000000,38.7,38.99,37.42,37.76,60498,0
+CAC.US,D,20240719,000000,37.77,38.075,37.31,37.65,45056,0
+CAC.US,D,20240722,000000,37.47,37.99,36.74,37.82,86885,0
+CAC.US,D,20240723,000000,37.53,40,37.36,39.23,140379,0
+CAC.US,D,20240724,000000,38.95,39.98,38.46,38.55,77759,0
+CAC.US,D,20240725,000000,38.7,40.91,38.62,40.3,75776,0
+CAC.US,D,20240726,000000,40.68,41,40.31,40.6,58578,0
+CAC.US,D,20240729,000000,40.72,41.08,39.9,40.05,75666,0
+CAC.US,D,20240730,000000,40.5,42.56,40.46,41.38,138866,0
+CAC.US,D,20240731,000000,41.71,43.44,41.25,41.68,115982,0
+CAC.US,D,20240801,000000,41.75,41.75,38.45,38.8,87485,0
+CAC.US,D,20240802,000000,36.97,37.89,36.78,37.61,56893,0
+CAC.US,D,20240805,000000,35.92,37.45,34.9801,36.95,91172,0
+CAC.US,D,20240806,000000,36.89,37.345,36.665,36.94,47733,0
+CAC.US,D,20240807,000000,37.42,37.73,36.34,36.37,40751,0
+CAC.US,D,20240808,000000,36.85,36.86,36.11,36.86,27750,0
+CAC.US,D,20240809,000000,36.72,36.72,35.52,36.15,43428,0
+CAC.US,D,20240812,000000,36.36,36.36,35.15,35.62,26850,0
+CAC.US,D,20240813,000000,36.17,36.21,35.3325,36.07,27672,0
+CAC.US,D,20240814,000000,36.2,36.2,35.572,35.96,31797,0
+CAC.US,D,20240815,000000,36.75,37.57,36.75,37.08,40634,0
+CAC.US,D,20240816,000000,37.03,38.09,37.03,37.86,36718,0
+CAC.US,D,20240819,000000,37.96,38.06,37.54,38.05,35244,0
+CAC.US,D,20240820,000000,37.87,37.87,37.0575,37.41,31048,0
+CAC.US,D,20240821,000000,37.84,37.84,37.25,37.63,27205,0
+CAC.US,D,20240822,000000,37.65,38.12,37.45,37.79,32433,0
+CAC.US,D,20240823,000000,38.14,40.99,37.6,40.24,49715,0
+CAC.US,D,20240826,000000,40.9,40.9,39.93,39.93,40911,0
+CAC.US,D,20240827,000000,39.72,39.72,39.05,39.39,41927,0
+CAC.US,D,20240828,000000,39.42,40.2165,39.15,39.66,23083,0
+CAC.US,D,20240829,000000,40.13,40.43,39.28,40.07,24959,0
+CAC.US,D,20240830,000000,39.87,40.09,39.1405,39.98,43110,0
+CAC.US,D,20240903,000000,40.015,40.015,39.13,39.54,38462,0
+CAC.US,D,20240904,000000,39.51,40,38.744,38.82,37686,0
+CAC.US,D,20240905,000000,39.1,39.25,38.2,38.33,31517,0
+CAC.US,D,20240906,000000,39.269,39.269,37.51,37.78,36840,0
+CAC.US,D,20240909,000000,37.8,38.38,37.64,37.9,44998,0
+CAC.US,D,20240910,000000,37.91,37.97,36.93,37.78,143176,0
+CAC.US,D,20240911,000000,37.55,38.025,36.87,37.92,116293,0
+CAC.US,D,20240912,000000,38.23,38.24,37.27,37.7,42683,0
+CAC.US,D,20240913,000000,37.99,38.82,37.83,38.74,84574,0
+CAC.US,D,20240916,000000,38.74,39.115,38.3,38.83,55749,0
+CAC.US,D,20240917,000000,39.29,40.18,38.8,39.4,67361,0
+CAC.US,D,20240918,000000,39.31,41.2,39.08,39.87,60231,0
+CAC.US,D,20240919,000000,40.81,41.15,39.8,41.05,70103,0
+CAC.US,D,20240920,000000,40.85,40.85,40,40.18,162338,0
+CAC.US,D,20240923,000000,40.27,40.36,39.2941,39.39,38715,0
+CAC.US,D,20240924,000000,39.42,39.831,39.15,39.62,56356,0
+CAC.US,D,20240925,000000,39.55,39.8,39.16,39.56,76915,0
+CAC.US,D,20240926,000000,40.15,40.76,39.645,40.06,76591,0
+CAC.US,D,20240927,000000,40.37,40.75,39.81,40.08,61037,0
+CAC.US,D,20240930,000000,40.1,41.485,39.99,41.32,69653,0
+CAC.US,D,20241001,000000,41.01,41.28,38.91,39.06,85503,0
+CAC.US,D,20241002,000000,38.83,39.68,38.37,38.75,60095,0
+CAC.US,D,20241003,000000,38.6,39.12,38.2301,38.98,49539,0
+CAC.US,D,20241004,000000,39.7,40.08,39.21,39.52,76980,0
+CAC.US,D,20241007,000000,39.28,39.8272,39.28,39.51,39604,0
+CAC.US,D,20241008,000000,39.7,39.9692,39.39,39.66,52931,0
+CAC.US,D,20241009,000000,39.44,40.45,39.44,40.35,58453,0
+CAC.US,D,20241010,000000,39.92,40.39,39.64,40.16,44299,0
+CAC.US,D,20241011,000000,40.39,41.91,40.39,41.42,54568,0
+CAC.US,D,20241014,000000,41.5,42.05,41.195,41.55,46997,0
+CAC.US,D,20241015,000000,41.28,42.87,40.97,42.19,64744,0
+CAC.US,D,20241016,000000,42.77,43.5,42.54,42.72,57874,0
+CAC.US,D,20241017,000000,42.69,43,42.32,42.98,51949,0
+CAC.US,D,20241018,000000,43,43,41.97,41.97,37927,0
+CAC.US,D,20241021,000000,41.8,41.8,40.52,40.55,48551,0
+CAC.US,D,20241022,000000,40.41,41.23,40.41,41.03,31545,0
+CAC.US,D,20241023,000000,40.78,41.49,40.725,41.19,30994,0
+CAC.US,D,20241024,000000,41.08,41.47,40.66,41.09,43649,0
+CAC.US,D,20241025,000000,41.32,41.44,40.11,40.18,43914,0
+CAC.US,D,20241028,000000,40.73,41.96,40.73,41.47,75303,0
+CAC.US,D,20241029,000000,41.5,42.46,41.5,42.2,42488,0
+CAC.US,D,20241030,000000,42.14,43.748,42.01,42.42,43509,0
+CAC.US,D,20241031,000000,42.47,42.86,41.95,41.95,61372,0
+CAC.US,D,20241101,000000,42.32,42.5,41.77,42.08,95934,0
+CAC.US,D,20241104,000000,41.7,42.2,41.12,41.96,60988,0
+CAC.US,D,20241105,000000,42.02,43.09,42.02,43.09,52762,0
+CAC.US,D,20241106,000000,46.27,50.05,46.17,49.57,177249,0
+CAC.US,D,20241107,000000,48.76,48.77,47.055,47.06,102025,0
+CAC.US,D,20241108,000000,47.29,48.15,47.29,47.9,44535,0
+CAC.US,D,20241111,000000,48.81,49.91,48.55,49.5,57535,0
+CAC.US,D,20241112,000000,49.45,49.78,48.66,48.8,46904,0
+CAC.US,D,20241113,000000,49.36,50.07,48.4,48.58,50984,0
+CAC.US,D,20241114,000000,48.56,49.26,47.09,47.49,46716,0
+CAC.US,D,20241115,000000,47.81,48.25,46.79,47.25,59906,0
+CAC.US,D,20241118,000000,47.47,47.625,46.445,46.47,37131,0
+CAC.US,D,20241119,000000,45.86,46.565,45.86,46.39,50610,0
+CAC.US,D,20241120,000000,46.26,46.32,45.52,46.31,32458,0
+CAC.US,D,20241121,000000,46.65,47.56,45.01,46.755,39395,0
+CAC.US,D,20241122,000000,46.95,47.99,46.71,47.96,44630,0
+CAC.US,D,20241125,000000,48.48,49.95,48.15,48.34,63234,0
+CAC.US,D,20241126,000000,47.85,48.555,47.33,47.84,86240,0
+CAC.US,D,20241127,000000,48.41,48.82,47.5,47.58,46793,0
+CAC.US,D,20241129,000000,48.12,48.37,46.93,47.11,93987,0
+CAC.US,D,20241202,000000,47.14,47.66,46.27,47.2,63220,0
+CAC.US,D,20241203,000000,47.14,47.17,46.22,46.24,38537,0
+CAC.US,D,20241204,000000,46.16,47.24,46,47.17,66670,0
+CAC.US,D,20241205,000000,47.15,47.64,46.6725,46.8,36041,0
+CAC.US,D,20241206,000000,46.74,46.8437,45.98,46.55,42442,0
+CAC.US,D,20241209,000000,46.52,47.2,46.13,46.13,32374,0
+CAC.US,D,20241210,000000,47.17,47.41,45.61,46.57,42945,0
+CAC.US,D,20241211,000000,47.25,47.55,46.38,46.8,76655,0
+CAC.US,D,20241212,000000,46.95,46.99,45.9,45.94,51969,0
+CAC.US,D,20241213,000000,46.05,46.05,45.42,45.86,58885,0
+CAC.US,D,20241216,000000,45.85,46.17,45.54,45.91,74763,0
+CAC.US,D,20241217,000000,45.61,45.95,44.79,44.96,60273,0
+CAC.US,D,20241218,000000,45.45,45.54,42.5775,42.65,79592,0
+CAC.US,D,20241219,000000,43.14,44.07,42.03,42.29,55902,0
+CAC.US,D,20241220,000000,42.36,43.895,42.36,43.42,163651,0
+CAC.US,D,20241223,000000,43.29,43.405,42.49,42.83,58563,0
+CAC.US,D,20241224,000000,43.06,43.43,42.68,42.99,41999,0
+CAC.US,D,20241226,000000,42.67,43.36,42.49,43.36,38702,0
+CAC.US,D,20241227,000000,43.16,43.66,42.36,42.83,64626,0
+CAC.US,D,20241230,000000,42.65,43.08,42.1,42.77,54744,0
+CAC.US,D,20241231,000000,42.85,43.29,42.3,42.74,65579,0
+CAC.US,D,20250102,000000,43.19,43.71,41.76,42.25,73398,0
+CAC.US,D,20250103,000000,42.3,42.48,41.42,42.08,58829,0
+CAC.US,D,20250106,000000,42.08,42.46,41.425,41.86,85715,0
+CAC.US,D,20250107,000000,41.92,42.16,41.43,42.01,114347,0
+CAC.US,D,20250108,000000,41.89,42.05,41.39,41.75,129038,0
+CAC.US,D,20250110,000000,41.29,41.74,40.37,41.51,130525,0
+CAC.US,D,20250113,000000,41.02,42.17,41.02,42.13,99178,0
+CAC.US,D,20250114,000000,42.43,43.61,42.43,43.44,80846,0
+CAC.US,D,20250115,000000,44.12,44.78,43.4101,44.1,73724,0
+CAC.US,D,20250116,000000,43.8,44.1,43.295,43.89,81680,0
+CAC.US,D,20250117,000000,44.19,44.4,43.62,44.05,80812,0
+CAC.US,D,20250121,000000,44.35,45.29,44.35,44.8,88731,0
+CAC.US,D,20250122,000000,44.56,44.775,43.57,43.76,50926,0
+CAC.US,D,20250123,000000,43.51,43.95,43.09,43.43,74443,0
+CAC.US,D,20250124,000000,43.32,44.105,43.1,43.8,48735,0
+CAC.US,D,20250127,000000,43.8,44.94,43.41,44.44,81360,0
+CAC.US,D,20250128,000000,44.88,45.58,43.355,45.43,136398,0
+CAC.US,D,20250129,000000,45.43,46.485,45.21,45.86,76117,0
+CAC.US,D,20250130,000000,46.01,46.45,45,45.47,82457,0
+CAC.US,D,20250131,000000,45.59,46.115,45.135,45.36,105419,0
+CAC.US,D,20250203,000000,43.94,45,43.76,44.41,60533,0
+CAC.US,D,20250204,000000,44.23,45.58,44.05,45.56,62006,0
+CAC.US,D,20250205,000000,45.89,45.89,45.17,45.8,55586,0
+CAC.US,D,20250206,000000,45.86,46.62,45.86,46.52,53449,0
+CAC.US,D,20250207,000000,46.41,46.52,44.9,45.205,72011,0
+CAC.US,D,20250210,000000,45.36,45.7,44.79,44.82,72229,0
+CAC.US,D,20250211,000000,44.6,45.57,44.6,45.57,64813,0
+CAC.US,D,20250212,000000,45,45.01,44.4,44.41,50240,0
+CAC.US,D,20250213,000000,44.57,44.73,44.2901,44.72,38372,0
+CAC.US,D,20250214,000000,44.23,45.28,43.25,44.57,48658,0
+CAC.US,D,20250218,000000,43.77,45.21,43.27,45.02,68680,0
+CAC.US,D,20250219,000000,44.66,44.9588,44.41,44.71,33965,0
+CAC.US,D,20250220,000000,44.56,44.56,43.595,43.91,47273,0
+CAC.US,D,20250221,000000,44.37,44.78,43.09,43.09,66736,0
+CAC.US,D,20250224,000000,43.46,43.92,43.11,43.125,74548,0
+CAC.US,D,20250225,000000,42.73,43.97,42.33,43.5,88515,0
+CAC.US,D,20250226,000000,43.47,43.6,43.04,43.57,49951,0
+CAC.US,D,20250227,000000,43.38,43.835,43.17,43.59,57101,0
+CAC.US,D,20250228,000000,43.98,44.47,43.44,43.98,168485,0
+CAC.US,D,20250303,000000,44.04,44.64,43.55,43.7,108353,0
+CAC.US,D,20250304,000000,43.22,43.27,42.26,42.44,84502,0
+CAC.US,D,20250305,000000,42.93,43.17,41.8,42.14,78545,0
+CAC.US,D,20250306,000000,41.87,41.93,41.24,41.71,68634,0
+CAC.US,D,20250307,000000,41.6,41.72,40.99,41.47,39850,0
+CAC.US,D,20250310,000000,40.64,41.45,40.15,40.28,88391,0
+CAC.US,D,20250311,000000,40.41,40.8899,39.92,40.32,74367,0
+CAC.US,D,20250312,000000,40.69,41.365,40.28,40.87,73857,0
+CAC.US,D,20250313,000000,40.86,41.61,40.59,40.68,77624,0
+CAC.US,D,20250314,000000,41.23,42.175,40.76,41.31,100780,0
+CAC.US,D,20250317,000000,41.29,41.72,41.2,41.43,62761,0
+CAC.US,D,20250318,000000,41.33,41.91,41.1,41.79,72485,0
+CAC.US,D,20250319,000000,41.65,42.44,40.6001,41.82,82870,0
+CAC.US,D,20250320,000000,41.47,42.28,41.05,41.44,71341,0
+CAC.US,D,20250321,000000,41.2,41.735,40.8,41.04,642134,0
+CAC.US,D,20250324,000000,41.64,42.32,41.62,42.01,58278,0
+CAC.US,D,20250325,000000,42.16,42.38,41.54,41.54,59334,0
+CAC.US,D,20250326,000000,42,42.3,41.28,41.5,50650,0
+CAC.US,D,20250327,000000,42.17,42.35,41.26,41.45,57437,0
+CAC.US,D,20250328,000000,41.29,41.37,40.26,40.61,64111,0
+CAC.US,D,20250331,000000,40.02,40.85,40.02,40.47,84028,0
+CAC.US,D,20250401,000000,40.3,40.49,39.8,40.23,72007,0
+CAC.US,D,20250402,000000,39.76,40.45,39.76,40.31,57455,0
+CAC.US,D,20250403,000000,38.93,39.215,37.22,37.28,122559,0
+CAC.US,D,20250404,000000,36,36.57,35.0993,36.46,93330,0
+CAC.US,D,20250407,000000,35.38,38.21,35.08,36.35,116013,0
+CAC.US,D,20250408,000000,37.14,37.592,35.99,36.53,151435,0
+CAC.US,D,20250409,000000,36.3,39.375,36.08,38.39,226362,0
+CAC.US,D,20250410,000000,37.52,38.67,35.73,36.52,126049,0
+CAC.US,D,20250411,000000,36.18,36.96,34.53,36.44,140519,0
+CAC.US,D,20250414,000000,37.68,38.14,36.0754,37.03,164378,0
+CAC.US,D,20250415,000000,36.13,37.52,35.4,37.4,125181,0
+CAC.US,D,20250416,000000,37.44,38.59,37.24,37.42,85584,0
+CAC.US,D,20250417,000000,37.39,38,37.02,37.74,90631,0
+CAC.US,D,20250421,000000,37.43,37.65,36.83,37.32,78382,0
+CAC.US,D,20250422,000000,37.2,38.445,37.12,38.295,70813,0
+CAC.US,D,20250423,000000,38.8,39.66,38.66,39.03,101651,0
+CAC.US,D,20250424,000000,39,39.345,38.63,39.29,78666,0
+CAC.US,D,20250425,000000,38.87,39.51,38.4615,38.74,61591,0
+CAC.US,D,20250428,000000,38.63,38.9,38.34,38.82,49400,0
+CAC.US,D,20250429,000000,38.89,39.3,38.67,39.22,46868,0
+CAC.US,D,20250430,000000,37.56,39.0427,37.56,38.52,90990,0
+CAC.US,D,20250501,000000,38.57,39.015,37.8,38.66,62083,0
+CAC.US,D,20250502,000000,38.7,39.65,38.46,39.59,61606,0
+CAC.US,D,20250505,000000,39.42,39.91,38.735,39.61,49089,0
+CAC.US,D,20250506,000000,38.03,39.9154,38.03,39.36,74067,0
+CAC.US,D,20250507,000000,39.6,40.1,38.64,39.25,82253,0
+CAC.US,D,20250508,000000,39.8,40.4,39.42,40.23,64012,0
+CAC.US,D,20250509,000000,40.25,40.25,39.775,39.92,41194,0
+CAC.US,D,20250512,000000,41.11,41.98,40.9,41.01,65293,0
+CAC.US,D,20250513,000000,41.4,41.46,41.04,41.31,50152,0
+CAC.US,D,20250514,000000,41.2,41.57,40.665,41.08,65371,0
+CAC.US,D,20250515,000000,41.24,41.6,41.19,41.49,40460,0
+CAC.US,D,20250516,000000,41.34,41.48,41.015,41.21,62976,0
+CAC.US,D,20250519,000000,40.78,41.31,40.665,41.23,36156,0
+CAC.US,D,20250520,000000,41.22,41.36,40.9,41.17,40296,0
+CAC.US,D,20250521,000000,40.8,41.1,39.84,39.86,51363,0
+CAC.US,D,20250522,000000,39.76,40.11,39.47,39.6,43109,0
+CAC.US,D,20250523,000000,38.5,39.42,38.5,39.32,56489,0
+CAC.US,D,20250527,000000,39.82,40.32,39.18,40.32,45936,0
+CAC.US,D,20250528,000000,40.13,40.17,39.6,39.73,35506,0
+CAC.US,D,20250529,000000,39.77,39.94,39.33,39.94,35488,0
+CAC.US,D,20250530,000000,39.92,39.94,39.32,39.34,94197,0
+CAC.US,D,20250602,000000,39.36,39.785,38.71,38.93,43181,0
+CAC.US,D,20250603,000000,38.83,39.63,38.796827,39.51,49198,0
+CAC.US,D,20250604,000000,39.65,40.015,38.78,38.81,49029,0
+CAC.US,D,20250605,000000,38.81,38.81,38.275,38.61,50006,0
+CAC.US,D,20250606,000000,39.22,39.565,39.03,39.53,58633,0
+CAC.US,D,20250609,000000,39.57,40.13,39.44,39.77,48487,0
+CAC.US,D,20250610,000000,39.92,40.4,39.755,40.26,36991,0
+CAC.US,D,20250611,000000,40.48,40.48,40,40.11,42824,0
+CAC.US,D,20250612,000000,39.98,39.98,39.57,39.92,42237,0
+CAC.US,D,20250613,000000,39.52,39.52,38.64,38.7,68030,0
+CAC.US,D,20250616,000000,39.13,39.13,38.39,38.59,43213,0
+CAC.US,D,20250617,000000,38.23,38.63,37.995,38.09,47919,0
+CAC.US,D,20250618,000000,38.03,38.72,37.95,38.42,40974,0
+CAC.US,D,20250620,000000,38.77,39.135,38.3,38.57,96434,0
+CAC.US,D,20250623,000000,38.57,39.72,38.55,39.72,45857,0
+CAC.US,D,20250624,000000,39.98,40.71,39.62,40.14,49633,0
+CAC.US,D,20250625,000000,40.14,40.23,38.11,39.65,57459,0
+CAC.US,D,20250626,000000,39.71,40.54,39.45,40.51,45122,0
+CAC.US,D,20250627,000000,40.56,40.924,40.35,40.72,121129,0
+CAC.US,D,20250630,000000,40.84,40.84,40.45,40.58,65520,0
+CAC.US,D,20250701,000000,40.48,42.32,40.46,41.88,54986,0
+CAC.US,D,20250702,000000,41.98,42.67,41.75,42.59,76765,0
+CAC.US,D,20250703,000000,42.69,43.38,42.6,43.34,38129,0
+CAC.US,D,20250707,000000,43.02,43.69,42.78,43.03,99386,0
+CAC.US,D,20250708,000000,43.16,43.78,43.015,43.34,94459,0
+CAC.US,D,20250709,000000,43.66,43.66,42.85,43.31,69998,0
+CAC.US,D,20250710,000000,43.31,43.715,43.265,43.5,74473,0
+CAC.US,D,20250711,000000,43.27,43.3105,42.55,42.58,89219,0
+CAC.US,D,20250714,000000,42.64,43.51,42.64,43.51,62136,0
+CAC.US,D,20250715,000000,43.15,43.39,41.57,41.58,62809,0
+CAC.US,D,20250716,000000,41.9,42.09,41.12,41.89,51855,0
+CAC.US,D,20250717,000000,41.69,42.56,41.295,42.43,117988,0
+CAC.US,D,20250718,000000,42.73,42.73,42.03,42.27,62557,0
+CAC.US,D,20250721,000000,42.34,42.92,42.04,42.29,41571,0
+CAC.US,D,20250722,000000,42.53,42.72,42.16,42.17,42321,0
+CAC.US,D,20250723,000000,42.55,42.55,41.7,41.87,38118,0
+CAC.US,D,20250724,000000,41.81,42.19,40.9,40.95,53652,0
+CAC.US,D,20250725,000000,40.97,41.16,40.56,41,55716,0
+CAC.US,D,20250728,000000,41.06,41.51,40.82,41.46,70106,0
+CAC.US,D,20250729,000000,40.6,41.14,36.38,37.23,163607,0
+CAC.US,D,20250730,000000,37.08,38.69,36.57,37.11,155140,0
+CAC.US,D,20250731,000000,36.84,38.83,36.31,37.71,192147,0
+CAC.US,D,20250801,000000,37.42,37.495,36.53,36.6,125765,0
+CAC.US,D,20250804,000000,36.7,37.1,36.59,37.07,67101,0
+CAC.US,D,20250805,000000,37.23,37.23,36.53,36.86,103917,0
+CAC.US,D,20250806,000000,37.34,37.39,36.84,37.17,90965,0
+CAC.US,D,20250807,000000,37.52,37.8,36.6101,36.66,51870,0
+CAC.US,D,20250808,000000,36.98,37.53,36.83,37.32,43642,0
+CAC.US,D,20250811,000000,37.41,37.76,36.8601,37.72,57453,0
+CAC.US,D,20250812,000000,38.07,39.22,38.07,39.12,78100,0
+CAC.US,D,20250813,000000,39.39,39.95,39.16,39.95,55752,0
+CAC.US,D,20250814,000000,39.37,39.6,38.97,39.44,40993,0
+CAC.US,D,20250815,000000,39.57,39.57,38.72,38.72,93617,0
+CAC.US,D,20250818,000000,38.72,38.86,38.505,38.815,27983,0
+CAC.US,D,20250819,000000,38.86,39.42,38.335,38.74,41747,0
+CAC.US,D,20250820,000000,38.85,38.98,38.39,38.67,78727,0
+CAC.US,D,20250821,000000,38.55,38.84,38.46,38.71,55596,0
+CAC.US,D,20250822,000000,38.75,40.83,38.75,40.725,110835,0
+CAC.US,D,20250825,000000,40.56,40.89,40.38,40.46,39152,0
+CAC.US,D,20250826,000000,40.44,41.01,39.61,40.8,65016,0
+CAC.US,D,20250827,000000,40.67,41.25,40.4,41.14,41679,0
+CAC.US,D,20250828,000000,41.43,41.44,40.72,40.81,47384,0
+CAC.US,D,20250829,000000,41.06,41.22,40.11,40.89,85170,0
+CAC.US,D,20250902,000000,40.35,40.5,40.075,40.37,44087,0
+CAC.US,D,20250903,000000,40.28,40.75,40.01,40.35,81186,0
+CAC.US,D,20250904,000000,40.55,41.1,40.18,41.02,63612,0
+CAC.US,D,20250905,000000,41.21,41.44,40.24,40.56,40426,0
+CAC.US,D,20250908,000000,40.71,40.785,39.82,40.53,34633,0
+CAC.US,D,20250909,000000,40.6,40.76,39.92,40.13,62236,0
+CAC.US,D,20250910,000000,40.07,40.385,39.935,40.1,44801,0
+CAC.US,D,20250911,000000,40.19,40.77,39.975,40.68,58524,0
+CAC.US,D,20250912,000000,40.74,40.74,39.9861,40.43,42357,0
+CAC.US,D,20250915,000000,40.36,40.75,40.05,40.26,42741,0
+CAC.US,D,20250916,000000,40.17,40.25,39.575,39.8,53915,0
+CAC.US,D,20250917,000000,40.05,41.05,39.5,39.82,79350,0
+CAC.US,D,20250918,000000,40.11,41.53,40.11,41.52,48914,0
+CAC.US,D,20250919,000000,41.33,41.74,40.08,40.22,193901,0
+CAC.US,D,20250922,000000,40.21,40.345,39.38,39.65,69812,0
+CAC.US,D,20250923,000000,39.82,40.445,39.47,39.52,57546,0
+CAC.US,D,20250924,000000,39.51,40.08,39.1,39.29,41081,0
+CAC.US,D,20250925,000000,39.19,39.385,38.77,38.97,50929,0
+CAC.US,D,20250926,000000,39.09,39.79,38.86,39.77,136122,0
+CAC.US,D,20250929,000000,39.84,39.84,38.64,38.72,60741,0
+CAC.US,D,20250930,000000,38.72,39.02,38.08,38.59,43427,0
+CAC.US,D,20251001,000000,38.25,38.415,37.8878,38.17,53504,0
+CAC.US,D,20251002,000000,38.05,38.1,37.5,37.9,60790,0
+CAC.US,D,20251003,000000,38.08,38.72,37.975,38.36,117421,0
+CAC.US,D,20251006,000000,38.81,39.265,38.32,39.2,61369,0
+CAC.US,D,20251007,000000,39.32,39.535,38.46,38.56,41289,0
+CAC.US,D,20251008,000000,38.82,38.9,38.315,38.46,38313,0
+CAC.US,D,20251009,000000,38.26,39.365,37.445,37.53,116993,0
+CAC.US,D,20251010,000000,37.55,38.065,36.4,36.46,166654,0
+CAC.US,D,20251013,000000,37.17,37.17,36.26,37.01,104083,0
+CAC.US,D,20251014,000000,36.81,38.39,36.81,38.38,156931,0
+CAC.US,D,20251015,000000,37.95,38.335,36.68,37.05,68644,0
+CAC.US,D,20251016,000000,37.02,37.02,35,35.445,97160,0
+CAC.US,D,20251017,000000,35.51,36.065,35.43,35.69,76759,0
+CAC.US,D,20251020,000000,35.92,36.81,35.5,36.79,61718,0
+CAC.US,D,20251021,000000,36.67,37.1399,36.65,36.98,47170,0
+CAC.US,D,20251022,000000,37.08,37.5,36.9,37.11,46385,0
+CAC.US,D,20251023,000000,37.04,37.06,36.62,36.69,38494,0
+CAC.US,D,20251024,000000,37.05,37.72,36.83,37.65,51201,0
+CAC.US,D,20251027,000000,37.66,37.72,37.13,37.13,56775,0
+CAC.US,D,20251028,000000,38.17,38.96,37.01,37.71,118420,0
+CAC.US,D,20251029,000000,37.35,39.72,37.06,38.81,148819,0
+CAC.US,D,20251030,000000,38.69,39.8874,38.4001,38.79,88490,0
+CAC.US,D,20251031,000000,38.73,38.73,37.78,38.15,95212,0
+CAC.US,D,20251103,000000,38.12,38.5,37.785,38.49,44160,0
+CAC.US,D,20251104,000000,38.3,38.7771,37.955,38.25,65714,0
+CAC.US,D,20251105,000000,38.42,39.35,38.42,39.2,51593,0
+CAC.US,D,20251106,000000,38.96,39,38.44,38.56,59303,0
+CAC.US,D,20251107,000000,38.4,38.85,38.3101,38.83,52594,0
+CAC.US,D,20251110,000000,39.08,39.33,38.55,38.84,48438,0
+CAC.US,D,20251111,000000,38.78,39.32,38.38,39.22,37986,0
+CAC.US,D,20251112,000000,39.17,39.86,38.5902,39.25,58975,0
+CAC.US,D,20251113,000000,39.19,39.63,39.17,39.43,66209,0
+CAC.US,D,20251114,000000,39.31,39.9,38.76,39.46,54568,0
+CAC.US,D,20251117,000000,39.37,39.7,38.1,38.34,65028,0
+CAC.US,D,20251118,000000,38.29,38.95,38.17,38.17,37160,0
+CAC.US,D,20251119,000000,38.09,38.47,37.87,38.44,54308,0
+CAC.US,D,20251120,000000,38.91,39.32,38.05,38.23,44480,0
+CAC.US,D,20251121,000000,38.35,40.135,38.18,39.91,92341,0
+CAC.US,D,20251124,000000,39.81,40.12,39.31,40.03,85265,0
+CAC.US,D,20251125,000000,40.33,41.595,39.86,41.55,71387,0
+CAC.US,D,20251126,000000,41.28,41.52,40.22,40.54,153627,0
+CAC.US,D,20251128,000000,40.35,40.5875,40.175,40.44,31145,0
+CAC.US,D,20251201,000000,40.22,41.49,40.22,40.98,63911,0
+CAC.US,D,20251202,000000,41.31,41.56,40.79,41.07,83656,0
+CAC.US,D,20251203,000000,41.22,43.23,41.22,42.87,72263,0
+CAC.US,D,20251204,000000,42.75,43.29,42.51,42.64,62441,0
+CAC.US,D,20251205,000000,42.4,43.29,41.38,42.37,53650,0
+CAC.US,D,20251208,000000,42.44,43.13,42.44,42.77,89579,0
+CAC.US,D,20251209,000000,42.81,43.51,42.81,43.12,53857,0
+CAC.US,D,20251210,000000,43.04,44.75,42.9,44.36,135638,0
+CAC.US,D,20251211,000000,44.36,45.035,44.26,44.7,82326,0
+CAC.US,D,20251212,000000,44.99,45.45,44.485,45.21,74275,0
+CAC.US,D,20251215,000000,45.37,45.96,43.6,45.68,89361,0
+CAC.US,D,20251216,000000,45.85,46.14,44.69,45.81,88705,0
+CAC.US,D,20251217,000000,45.66,46.49,45.66,45.93,115852,0
+CAC.US,D,20251218,000000,46.19,46.8,46.16,46.47,76629,0
+CAC.US,D,20251219,000000,46.27,46.27,45.48,45.95,229956,0
+CAC.US,D,20251222,000000,45.91,46.14,45.31,45.37,76724,0
+CAC.US,D,20251223,000000,45.1,45.46,44.69,44.69,62566,0
+CAC.US,D,20251224,000000,44.9,45.04,44.61,44.78,28988,0
+CAC.US,D,20251226,000000,44.58,44.72,44.41,44.56,27940,0
+CAC.US,D,20251229,000000,44.505,44.51,44.16,44.36,45486,0
+CAC.US,D,20251230,000000,44.49,44.49,43.68,43.8,44738,0
+CAC.US,D,20251231,000000,43.99,43.99,43.29,43.38,64999,0
+CAC.US,D,20260102,000000,43.47,43.48,42.545,43.03,71929,0
+CAC.US,D,20260105,000000,42.92,44.815,42.5031,44.15,102763,0
+CAC.US,D,20260106,000000,43.87,44.93,43.54,44.9,206950,0
+CAC.US,D,20260107,000000,45,45.11,43.63,44.02,105560,0
+CAC.US,D,20260108,000000,43.74,45.26,43.74,45.1,83364,0
+CAC.US,D,20260109,000000,45.42,46.42,44.575,44.65,89313,0
+CAC.US,D,20260112,000000,44.34,44.73,44.02,44.15,79504,0
+CAC.US,D,20260113,000000,44.48,44.48,44.005,44.12,69887,0
+CAC.US,D,20260114,000000,43.94,44.93,43.94,44.93,87480,0
+CAC.US,D,20260115,000000,44.35,45.77,42.21,45.68,72944,0
+CAC.US,D,20260116,000000,45.55,45.6,45.14,45.31,62827,0
+CAC.US,D,20260120,000000,44.74,45.105,44.34,44.57,55429,0
+CAC.US,D,20260121,000000,44.87,47.445,44.87,47.255,81241,0
+CAC.US,D,20260122,000000,47.24,48.2,46.885,47.59,94574,0
+CAC.US,D,20260123,000000,47.01,47.805,45.22,45.56,74224,0
+CAC.US,D,20260126,000000,45.85,47.61,45.81,47.19,225448,0
+CAC.US,D,20260127,000000,47,48.4,46.69,47.38,131347,0
+CAC.US,D,20260128,000000,47.49,48.08,45.18,45.67,183948,0
+CAC.US,D,20260129,000000,45.74,46.8223,45.67,46.66,120310,0
+CAC.US,D,20260130,000000,46.39,47.86,46.3,47.57,143324,0
+CAC.US,D,20260202,000000,47.79,49.46,47.57,49.15,130467,0
+CAC.US,D,20260203,000000,49.15,50.38,48.535,49.68,98093,0
+CAC.US,D,20260204,000000,49.87,51.57,49.605,50.91,159510,0
+CAC.US,D,20260205,000000,50.075,50.9,49.36,50,109059,0
+CAC.US,D,20260206,000000,50.36,50.955,50.09,50.13,72988,0
+CAC.US,D,20260209,000000,50.31,50.69,49.97,50.14,77131,0
+CAC.US,D,20260210,000000,49.96,50.545,49.58,49.73,87093,0
+CAC.US,D,20260211,000000,50.22,50.6,49.16,49.66,72987,0
+CAC.US,D,20260212,000000,50.03,50.2,48.74,49.61,76990,0
+CAC.US,D,20260213,000000,49.57,50.379,48.97,50.09,61597,0
+CAC.US,D,20260217,000000,50.27,51.105,50.215,50.56,117672,0
+CAC.US,D,20260218,000000,50.5,51.16,48.425,48.74,177543,0
diff --git a/daily/us/nasdaq stocks/1/calm.us.txt b/daily/us/nasdaq stocks/1/calm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..345599d8817bacda65ceefb52fffdb484fa31be0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/calm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALM.US,D,20050225,000000,3.83712,3.9908,3.79301,3.9908,731306.16950973,0
+CALM.US,D,20050228,000000,3.97875,4.00324,3.85732,3.92639,818833.35532255,0
+CALM.US,D,20050301,000000,3.95437,4.26135,3.95437,4.09581,1265316.9129568,0
+CALM.US,D,20050302,000000,4.09999,4.18888,4.08396,4.12817,760241.36339895,0
+CALM.US,D,20050303,000000,4.15643,4.15643,4.01508,4.01508,446285.91427351,0
+CALM.US,D,20050304,000000,4.011,4.05929,3.86568,3.95437,687594.04622851,0
+CALM.US,D,20050307,000000,3.8818,3.95437,3.82498,3.87782,334854.17573752,0
+CALM.US,D,20050308,000000,3.82118,3.92221,3.82118,3.91415,244602.18796715,0
+CALM.US,D,20050309,000000,3.89424,3.89424,3.77679,3.80496,392929.41262422,0
+CALM.US,D,20050310,000000,3.83332,3.83712,3.71607,3.75629,414471.50955117,0
+CALM.US,D,20050311,000000,3.72822,3.77679,3.57881,3.69587,359714.00470421,0
+CALM.US,D,20050314,000000,3.63534,3.71607,3.51421,3.5383,767713.72358401,0
+CALM.US,D,20050315,000000,3.51003,3.61096,3.43756,3.4535,671476.84779656,0
+CALM.US,D,20050316,000000,3.42542,3.68382,3.42542,3.53033,1172674.6757926,0
+CALM.US,D,20050317,000000,3.5383,3.64778,3.4535,3.61504,626842.38883194,0
+CALM.US,D,20050318,000000,3.68382,3.68382,3.50197,3.51421,455415.59638968,0
+CALM.US,D,20050321,000000,3.46574,3.57065,3.41318,3.4292,486360.16444632,0
+CALM.US,D,20050322,000000,3.42134,3.46991,3.31633,3.33643,535023.6656708,0
+CALM.US,D,20050323,000000,3.34071,3.4535,3.23142,3.2557,665544.45879719,0
+CALM.US,D,20050324,000000,3.23948,3.3001,3.21121,3.2354,503348.22893647,0
+CALM.US,D,20050328,000000,3.19489,3.4092,2.97699,3.00527,3256935.0890699,0
+CALM.US,D,20050329,000000,2.97699,3.10202,2.97699,3.09824,1324512.1288876,0
+CALM.US,D,20050330,000000,3.09425,3.17479,3.04986,3.17479,705358.27266653,0
+CALM.US,D,20050331,000000,3.14263,3.20305,3.1062,3.17479,266093.84466142,0
+CALM.US,D,20050401,000000,3.21121,3.2354,3.10202,3.21918,491048.0179086,0
+CALM.US,D,20050404,000000,3.22734,3.26794,3.17887,3.25153,631312.01108343,0
+CALM.US,D,20050405,000000,3.22355,3.26794,3.11825,3.19897,512365.70726973,0
+CALM.US,D,20050406,000000,3.18295,3.21918,3.13029,3.18295,226762.81587636,0
+CALM.US,D,20050407,000000,3.21539,3.21539,3.13457,3.20305,355810.54832981,0
+CALM.US,D,20050408,000000,3.17099,3.34867,3.12252,3.31633,879769.2739773,0
+CALM.US,D,20050411,000000,3.28398,3.34867,3.21121,3.25969,384746.77161154,0
+CALM.US,D,20050412,000000,3.2354,3.27164,3.18703,3.21918,1428003.1336494,0
+CALM.US,D,20050413,000000,3.18703,3.21918,3.16255,3.16255,382074.46867168,0
+CALM.US,D,20050414,000000,3.14263,3.17887,3.04986,3.06968,792707.3735762,0
+CALM.US,D,20050415,000000,3.10202,3.1062,2.8678,2.88412,1181391.5715148,0
+CALM.US,D,20050418,000000,2.88004,2.90851,2.8678,2.8678,349787.5727901,0
+CALM.US,D,20050419,000000,2.87188,2.93659,2.78709,2.83167,788899.65070465,0
+CALM.US,D,20050420,000000,2.8678,2.90851,2.80719,2.8477,670869.50621933,0
+CALM.US,D,20050421,000000,2.85158,2.88802,2.77901,2.85158,678511.71616752,0
+CALM.US,D,20050422,000000,2.82749,2.87188,2.77095,2.8477,411290.68671444,0
+CALM.US,D,20050425,000000,2.80719,2.85576,2.78319,2.80719,412703.01322965,0
+CALM.US,D,20050426,000000,2.78709,2.85158,2.76677,2.81127,233676.21593185,0
+CALM.US,D,20050427,000000,2.81127,2.8678,2.79932,2.80719,187680.90007722,0
+CALM.US,D,20050428,000000,2.80331,2.80719,2.75463,2.75463,381634.91807257,0
+CALM.US,D,20050429,000000,2.76677,2.77493,2.6944,2.77493,338835.86594221,0
+CALM.US,D,20050502,000000,2.76677,2.77901,2.67808,2.74259,396685.66587057,0
+CALM.US,D,20050503,000000,2.75871,2.75871,2.6982,2.72666,507418.44689649,0
+CALM.US,D,20050504,000000,2.71034,2.73462,2.69022,2.72666,569434.19828771,0
+CALM.US,D,20050505,000000,2.74259,2.74259,2.6982,2.71452,654634.95704195,0
+CALM.US,D,20050506,000000,2.70626,2.74667,2.70626,2.71452,233823.4190599,0
+CALM.US,D,20050509,000000,2.6944,2.78319,2.61339,2.75094,328143.56600527,0
+CALM.US,D,20050510,000000,2.76269,2.76269,2.67002,2.70228,379248.78624876,0
+CALM.US,D,20050511,000000,2.68216,2.68614,2.59347,2.62553,238653.32868771,0
+CALM.US,D,20050512,000000,2.68216,2.6982,2.48826,2.50439,346642.778691,0
+CALM.US,D,20050513,000000,2.57705,2.63748,2.50439,2.60542,341951.83705121,0
+CALM.US,D,20050516,000000,2.58103,2.64195,2.50439,2.52032,280501.22214456,0
+CALM.US,D,20050517,000000,2.50838,2.58919,2.49224,2.53654,222796.56655923,0
+CALM.US,D,20050518,000000,2.56481,2.56481,2.46398,2.56103,206499.22443912,0
+CALM.US,D,20050519,000000,2.56481,2.60134,2.48826,2.49632,224903.7330145,0
+CALM.US,D,20050520,000000,2.43153,2.50439,2.42745,2.44377,388981.69237216,0
+CALM.US,D,20050523,000000,2.42745,2.44377,2.36285,2.40335,433266.15788549,0
+CALM.US,D,20050524,000000,2.36285,2.41551,2.32244,2.32244,345029.72063755,0
+CALM.US,D,20050525,000000,2.32244,2.48418,2.3104,2.43153,1054930.7024234,0
+CALM.US,D,20050526,000000,2.46806,2.77493,2.40735,2.66594,1667590.121338,0
+CALM.US,D,20050527,000000,2.6982,2.85984,2.58919,2.73064,819256.43564162,0
+CALM.US,D,20050531,000000,2.76269,2.78709,2.58919,2.62155,461180.19441094,0
+CALM.US,D,20050601,000000,2.57307,2.64564,2.36285,2.5449,381473.30344947,0
+CALM.US,D,20050602,000000,2.48826,2.56899,2.48826,2.51255,199418.0334055,0
+CALM.US,D,20050603,000000,2.52032,2.52032,2.40735,2.42376,415404.13915961,0
+CALM.US,D,20050606,000000,2.43153,2.44775,2.26619,2.26619,727751.67719413,0
+CALM.US,D,20050607,000000,2.26201,2.41161,2.26201,2.33478,985298.47589652,0
+CALM.US,D,20050608,000000,2.32244,2.37509,2.29466,2.3104,500160.20035221,0
+CALM.US,D,20050609,000000,2.31438,2.32244,2.26619,2.28232,623147.89913582,0
+CALM.US,D,20050610,000000,2.28232,2.34274,2.27824,2.30232,588746.63105144,0
+CALM.US,D,20050613,000000,2.33478,2.38345,2.24579,2.27824,560296.28103151,0
+CALM.US,D,20050614,000000,2.3306,2.3306,2.25793,2.27824,345242.80488584,0
+CALM.US,D,20050615,000000,2.27824,2.41161,2.24161,2.32244,540449.59355831,0
+CALM.US,D,20050616,000000,2.34274,2.36285,2.28232,2.35488,363975.68966993,0
+CALM.US,D,20050617,000000,2.39131,2.59717,2.33895,2.55685,1331749.7875818,0
+CALM.US,D,20050620,000000,2.57307,2.57307,2.42745,2.43571,351477.83528133,0
+CALM.US,D,20050621,000000,2.42376,2.47602,2.39511,2.44775,377556.46497252,0
+CALM.US,D,20050622,000000,2.4801,2.48418,2.40335,2.43571,353224.71436028,0
+CALM.US,D,20050623,000000,2.42745,2.44377,2.35896,2.36703,483152.57740448,0
+CALM.US,D,20050624,000000,2.3508,2.42376,2.34274,2.40335,2438829.5142475,0
+CALM.US,D,20050627,000000,2.39937,2.4597,2.3508,2.3508,404833.30753812,0
+CALM.US,D,20050628,000000,2.34682,2.43969,2.32652,2.39511,325420.82283273,0
+CALM.US,D,20050629,000000,2.44377,2.44377,2.34682,2.40335,361599.85177117,0
+CALM.US,D,20050630,000000,2.3306,2.4597,2.3306,2.44377,253368.49452948,0
+CALM.US,D,20050701,000000,2.45183,2.47204,2.38345,2.41959,181623.95458488,0
+CALM.US,D,20050705,000000,2.42376,2.4597,2.36703,2.41161,155282.82980522,0
+CALM.US,D,20050706,000000,2.38345,2.41959,2.36703,2.36703,145916.38741317,0
+CALM.US,D,20050707,000000,2.34274,2.40735,2.34274,2.36285,133113.83284346,0
+CALM.US,D,20050708,000000,2.35488,2.39937,2.34274,2.39511,249110.92713378,0
+CALM.US,D,20050711,000000,2.36285,2.48826,2.36285,2.45592,334956.0855954,0
+CALM.US,D,20050712,000000,2.44775,2.44775,2.40735,2.41551,251792.49460617,0
+CALM.US,D,20050713,000000,2.41161,2.43153,2.39937,2.42745,162904.45190333,0
+CALM.US,D,20050714,000000,2.41959,2.74667,2.41161,2.52032,1544108.3141525,0
+CALM.US,D,20050715,000000,2.56481,2.58511,2.42745,2.48826,332391.86886844,0
+CALM.US,D,20050718,000000,2.44775,2.53654,2.44775,2.47204,207117.8893339,0
+CALM.US,D,20050719,000000,2.49632,2.66186,2.49632,2.57705,344070.32682402,0
+CALM.US,D,20050720,000000,2.51663,2.57705,2.50838,2.5449,208723.74163983,0
+CALM.US,D,20050721,000000,2.5245,2.55277,2.47602,2.49632,186520.77472543,0
+CALM.US,D,20050722,000000,2.52032,2.5245,2.44775,2.45592,168992.27917078,0
+CALM.US,D,20050725,000000,2.45592,2.49224,2.44377,2.46398,268337.92031969,0
+CALM.US,D,20050726,000000,2.46398,2.54082,2.44775,2.49224,231820.22124751,0
+CALM.US,D,20050727,000000,2.49632,2.50439,2.43571,2.43571,291591.89698046,0
+CALM.US,D,20050728,000000,2.48418,2.6095,2.48418,2.56103,635455.31591121,0
+CALM.US,D,20050729,000000,2.5449,2.6537,2.5245,2.55685,366756.07882268,0
+CALM.US,D,20050801,000000,2.55277,2.6944,2.5245,2.60134,774228.74874055,0
+CALM.US,D,20050802,000000,2.58919,2.72666,2.58919,2.67002,669321.29989362,0
+CALM.US,D,20050803,000000,2.66594,2.69022,2.53654,2.56103,523347.26650023,0
+CALM.US,D,20050804,000000,2.55277,2.56103,2.52858,2.53654,333197.88319891,0
+CALM.US,D,20050805,000000,2.53276,2.53276,2.41959,2.43571,511814.9822802,0
+CALM.US,D,20050808,000000,2.41161,2.52032,2.40335,2.46398,288561.36544929,0
+CALM.US,D,20050809,000000,2.4597,2.5449,2.44377,2.5245,273613.55690165,0
+CALM.US,D,20050810,000000,2.53276,2.5449,2.46398,2.5004,245879.66406436,0
+CALM.US,D,20050811,000000,2.5004,2.51255,2.40735,2.44775,549785.15417524,0
+CALM.US,D,20050812,000000,2.43969,2.44775,2.41551,2.43571,327288.14083462,0
+CALM.US,D,20050815,000000,2.42376,2.46398,2.39131,2.42376,387277.01838587,0
+CALM.US,D,20050816,000000,2.40735,2.43969,2.38345,2.39131,277559.2183687,0
+CALM.US,D,20050817,000000,2.35896,2.41551,2.35896,2.39511,159352.01837273,0
+CALM.US,D,20050818,000000,2.39131,2.43153,2.39131,2.41551,107172.11235527,0
+CALM.US,D,20050819,000000,2.41959,2.46806,2.39511,2.44377,171774.72710854,0
+CALM.US,D,20050822,000000,2.46398,2.49632,2.41551,2.49632,481576.57748117,0
+CALM.US,D,20050823,000000,2.50439,2.57705,2.4597,2.56899,463906.025761,0
+CALM.US,D,20050824,000000,2.56481,2.6095,2.52858,2.58511,495884.10389144,0
+CALM.US,D,20050825,000000,2.58511,2.66594,2.56481,2.62553,310487.42578016,0
+CALM.US,D,20050826,000000,2.62553,2.76269,2.59717,2.71034,466593.76958842,0
+CALM.US,D,20050829,000000,2.74259,2.82749,2.72666,2.79125,546979.03020989,0
+CALM.US,D,20050830,000000,2.80719,2.82351,2.74667,2.78709,248747.55157994,0
+CALM.US,D,20050831,000000,2.83167,2.83167,2.72666,2.77095,508431.36912022,0
+CALM.US,D,20050901,000000,2.67002,2.80331,2.67002,2.73064,198158.05698085,0
+CALM.US,D,20050902,000000,2.74667,2.78319,2.70228,2.74259,121237.73152715,0
+CALM.US,D,20050906,000000,2.75094,2.75094,2.63369,2.63369,257878.26308862,0
+CALM.US,D,20050907,000000,2.72238,2.72238,2.53276,2.6095,368532.81028424,0
+CALM.US,D,20050908,000000,2.60134,2.62971,2.58511,2.60542,149620.14164184,0
+CALM.US,D,20050909,000000,2.71034,2.7388,2.60542,2.72238,355665.40398678,0
+CALM.US,D,20050912,000000,2.76677,2.79125,2.68614,2.78319,290270.15700559,0
+CALM.US,D,20050913,000000,2.80331,2.80331,2.67808,2.75871,409709.5398286,0
+CALM.US,D,20050914,000000,2.76677,2.79932,2.7388,2.7388,387999.65192354,0
+CALM.US,D,20050915,000000,2.74667,2.77901,2.67002,2.71034,227262.0712407,0
+CALM.US,D,20050916,000000,2.70626,2.76269,2.67808,2.74667,437512.40196365,0
+CALM.US,D,20050919,000000,2.73462,2.74667,2.64195,2.66594,273401.50204587,0
+CALM.US,D,20050920,000000,2.66594,2.83167,2.66594,2.74667,298716.32249923,0
+CALM.US,D,20050921,000000,2.72238,2.72238,2.68614,2.69022,203546.92673823,0
+CALM.US,D,20050922,000000,2.68216,2.78319,2.674,2.6982,139666.94552262,0
+CALM.US,D,20050923,000000,2.68614,2.76677,2.67002,2.76677,133853.96605369,0
+CALM.US,D,20050926,000000,2.78709,2.81535,2.57705,2.6095,560501.13013977,0
+CALM.US,D,20050927,000000,2.6095,2.6537,2.53276,2.56103,167630.39288826,0
+CALM.US,D,20050928,000000,2.53276,2.62553,2.53276,2.56481,98887.561484721,0
+CALM.US,D,20050929,000000,2.55277,2.67002,2.55277,2.57705,79244.693727273,0
+CALM.US,D,20050930,000000,2.55685,2.66594,2.5449,2.5449,133123.09737599,0
+CALM.US,D,20051003,000000,2.5449,2.66186,2.5449,2.66186,91353.437749434,0
+CALM.US,D,20051004,000000,2.62553,2.66594,2.55685,2.58919,83958.282002158,0
+CALM.US,D,20051005,000000,2.58103,2.80719,2.56481,2.62553,693244.38168185,0
+CALM.US,D,20051006,000000,2.56481,2.59717,2.5245,2.5245,271080.22194981,0
+CALM.US,D,20051007,000000,2.5245,2.6537,2.5245,2.62553,154708.4287881,0
+CALM.US,D,20051010,000000,2.68614,2.68614,2.58103,2.64962,97702.730712852,0
+CALM.US,D,20051011,000000,2.58511,2.77901,2.55685,2.67002,317826.99433222,0
+CALM.US,D,20051012,000000,2.66594,2.70626,2.62971,2.68614,262951.10934733,0
+CALM.US,D,20051013,000000,2.6944,2.6944,2.59347,2.61747,191778.91163482,0
+CALM.US,D,20051014,000000,2.65788,2.70228,2.63369,2.68216,303353.73572884,0
+CALM.US,D,20051017,000000,2.66594,2.72666,2.62971,2.67808,241474.89354062,0
+CALM.US,D,20051018,000000,2.73462,2.76677,2.62553,2.65788,228778.36639879,0
+CALM.US,D,20051019,000000,2.60542,2.61339,2.56481,2.57705,144691.41033365,0
+CALM.US,D,20051020,000000,2.56481,2.71034,2.56481,2.56899,112042.16829074,0
+CALM.US,D,20051021,000000,2.58511,2.63748,2.53276,2.5449,105498.3201441,0
+CALM.US,D,20051024,000000,2.5449,2.56899,2.49632,2.50439,110535.13766518,0
+CALM.US,D,20051025,000000,2.49224,2.54869,2.46806,2.5004,99068.734565389,0
+CALM.US,D,20051026,000000,2.48418,2.50439,2.43969,2.45592,171170.47370882,0
+CALM.US,D,20051027,000000,2.40735,2.45183,2.37111,2.42745,141049.41965523,0
+CALM.US,D,20051028,000000,2.4801,2.52032,2.42376,2.43969,115855.0381248,0
+CALM.US,D,20051031,000000,2.43969,2.50439,2.43571,2.46806,53970.019581555,0
+CALM.US,D,20051101,000000,2.46398,2.46806,2.41551,2.41551,78292.505661261,0
+CALM.US,D,20051102,000000,2.36285,2.39937,2.36285,2.37111,208122.57641761,0
+CALM.US,D,20051103,000000,2.37111,2.39937,2.36285,2.36703,99334.317831369,0
+CALM.US,D,20051104,000000,2.38345,2.45592,2.35896,2.41161,164039.87183502,0
+CALM.US,D,20051107,000000,2.42376,2.42376,2.35488,2.40335,148205.75634162,0
+CALM.US,D,20051108,000000,2.40335,2.47204,2.38345,2.39937,232395.65165713,0
+CALM.US,D,20051109,000000,2.39511,2.39511,2.34274,2.34274,245166.29505923,0
+CALM.US,D,20051110,000000,2.39511,2.39511,2.34274,2.34682,133190.00788873,0
+CALM.US,D,20051111,000000,2.37509,2.37509,2.32244,2.32244,148456.92811254,0
+CALM.US,D,20051114,000000,2.32244,2.41551,2.32244,2.38713,258451.63471324,0
+CALM.US,D,20051115,000000,2.39131,2.48418,2.39131,2.48418,285047.01944132,0
+CALM.US,D,20051116,000000,2.49224,2.60542,2.49224,2.54869,253001.00140563,0
+CALM.US,D,20051117,000000,2.53654,2.59717,2.47602,2.56103,146770.78319133,0
+CALM.US,D,20051118,000000,2.56103,2.57705,2.5449,2.54869,76823.562558344,0
+CALM.US,D,20051121,000000,2.52858,2.56481,2.41959,2.43571,193542.26099383,0
+CALM.US,D,20051122,000000,2.42745,2.53654,2.42376,2.45592,133330.00526926,0
+CALM.US,D,20051123,000000,2.42745,2.61747,2.42745,2.56899,196812.64097839,0
+CALM.US,D,20051125,000000,2.6095,2.63748,2.56481,2.61747,83863.577891809,0
+CALM.US,D,20051128,000000,2.59347,2.59717,2.4801,2.54082,143838.04394801,0
+CALM.US,D,20051129,000000,2.53276,2.55685,2.48418,2.52858,120944.35466357,0
+CALM.US,D,20051130,000000,2.52032,2.56103,2.50838,2.52858,398612.68863768,0
+CALM.US,D,20051201,000000,2.50838,2.61747,2.50439,2.56103,110163.52697131,0
+CALM.US,D,20051202,000000,2.52858,2.60542,2.52858,2.55685,104533.77936805,0
+CALM.US,D,20051205,000000,2.5245,2.58103,2.5245,2.54869,183852.58935559,0
+CALM.US,D,20051206,000000,2.5245,2.70228,2.5245,2.61747,322751.60807038,0
+CALM.US,D,20051207,000000,2.60542,2.69022,2.60542,2.64195,143602.31306464,0
+CALM.US,D,20051208,000000,2.66594,2.69022,2.64564,2.65788,159119.37566687,0
+CALM.US,D,20051209,000000,2.64195,2.68216,2.6095,2.64962,220739.84033664,0
+CALM.US,D,20051212,000000,2.67808,2.76677,2.64195,2.7388,286897.86716315,0
+CALM.US,D,20051213,000000,2.76269,2.76269,2.67808,2.7186,281661.34749633,0
+CALM.US,D,20051214,000000,2.68614,2.75463,2.59347,2.6095,170361.37120084,0
+CALM.US,D,20051215,000000,2.62155,2.7388,2.62155,2.63369,159049.37697661,0
+CALM.US,D,20051216,000000,2.6537,2.73064,2.62553,2.62553,183032.16353007,0
+CALM.US,D,20051219,000000,2.65788,2.6944,2.54869,2.58103,184471.25425037,0
+CALM.US,D,20051220,000000,2.58511,2.64962,2.55685,2.63748,196635.58546774,0
+CALM.US,D,20051221,000000,2.62553,2.6982,2.58919,2.63748,192997.71235932,0
+CALM.US,D,20051222,000000,2.6095,2.66186,2.58511,2.60134,192564.33811522,0
+CALM.US,D,20051223,000000,2.62155,2.64564,2.59347,2.61747,150174.98420138,0
+CALM.US,D,20051227,000000,2.674,2.67808,2.58103,2.59717,371791.86695126,0
+CALM.US,D,20051228,000000,2.99313,3.00527,2.69022,2.7388,2239690.4462105,0
+CALM.US,D,20051229,000000,2.72666,2.79932,2.69022,2.72666,443856.54796455,0
+CALM.US,D,20051230,000000,2.69022,2.77095,2.62553,2.74259,475351.84101071,0
+CALM.US,D,20060103,000000,2.79125,2.82749,2.76677,2.82351,464154.10935441,0
+CALM.US,D,20060104,000000,2.82749,2.88004,2.78709,2.79932,337752.94502821,0
+CALM.US,D,20060105,000000,2.83167,2.83167,2.76677,2.78319,250038.4097797,0
+CALM.US,D,20060106,000000,2.76677,2.79515,2.72666,2.72666,271018.45839959,0
+CALM.US,D,20060109,000000,2.75871,2.81943,2.70626,2.74667,332568.9243791,0
+CALM.US,D,20060110,000000,2.77493,2.81535,2.72666,2.78319,404229.05413839,0
+CALM.US,D,20060111,000000,2.75463,2.79515,2.74667,2.76269,389763.00128254,0
+CALM.US,D,20060112,000000,2.74667,2.76677,2.71452,2.74667,319565.63827114,0
+CALM.US,D,20060113,000000,2.78709,2.78709,2.74667,2.76269,160267.1483086,0
+CALM.US,D,20060117,000000,2.75463,2.81127,2.74667,2.80719,259825.8737058,0
+CALM.US,D,20060118,000000,2.82351,2.82351,2.74667,2.79515,187239.29069308,0
+CALM.US,D,20060119,000000,2.77901,2.79932,2.77901,2.78709,97483.470109543,0
+CALM.US,D,20060120,000000,2.78709,2.80331,2.78709,2.79125,165367.78816492,0
+CALM.US,D,20060123,000000,2.80719,2.81535,2.77493,2.79125,155196.3608349,0
+CALM.US,D,20060124,000000,2.77901,2.80331,2.77493,2.79515,188721.61589855,0
+CALM.US,D,20060125,000000,2.78319,2.79932,2.75871,2.77493,108885.02148159,0
+CALM.US,D,20060126,000000,2.76269,2.76677,2.75094,2.75463,57275.398911245,0
+CALM.US,D,20060127,000000,2.73462,2.76269,2.72238,2.73462,174149.5356148,0
+CALM.US,D,20060130,000000,2.74667,2.74667,2.71452,2.7388,116041.35816798,0
+CALM.US,D,20060131,000000,2.74667,2.80719,2.71034,2.78709,208265.66197563,0
+CALM.US,D,20060201,000000,2.77095,2.81943,2.76269,2.80719,185991.66697848,0
+CALM.US,D,20060202,000000,2.75463,2.80331,2.72666,2.77493,237134.97474461,0
+CALM.US,D,20060203,000000,2.75094,2.79515,2.72238,2.77901,126052.20026741,0
+CALM.US,D,20060206,000000,2.76677,2.78709,2.74259,2.74667,113684.0493343,0
+CALM.US,D,20060207,000000,2.74667,2.76677,2.68614,2.69022,206350.99191857,0
+CALM.US,D,20060208,000000,2.70228,2.7186,2.64962,2.68614,120005.5487001,0
+CALM.US,D,20060209,000000,2.67002,2.70228,2.67002,2.67002,42000.243547407,0
+CALM.US,D,20060210,000000,2.68216,2.68216,2.62971,2.6537,97881.845008511,0
+CALM.US,D,20060213,000000,2.63369,2.65788,2.55685,2.61339,262871.84612454,0
+CALM.US,D,20060214,000000,2.58919,2.62155,2.53276,2.58511,144073.77483138,0
+CALM.US,D,20060215,000000,2.58103,2.60542,2.53276,2.55685,187717.95820735,0
+CALM.US,D,20060216,000000,2.57705,2.58511,2.54869,2.54869,49305.842146852,0
+CALM.US,D,20060217,000000,2.58511,2.58919,2.54082,2.5449,106399.03858492,0
+CALM.US,D,20060221,000000,2.5449,2.57705,2.47204,2.48418,143326.43587362,0
+CALM.US,D,20060222,000000,2.48418,2.51663,2.46806,2.47204,116800.02044329,0
+CALM.US,D,20060223,000000,2.47602,2.51255,2.45592,2.49224,146298.29203209,0
+CALM.US,D,20060224,000000,2.50439,2.62971,2.50439,2.55277,224062.7193389,0
+CALM.US,D,20060227,000000,2.58511,2.61339,2.55685,2.59717,109600.44927174,0
+CALM.US,D,20060228,000000,2.58511,2.58919,2.5449,2.58511,101091.49083535,0
+CALM.US,D,20060301,000000,2.56899,2.60134,2.47204,2.56481,99908.718848487,0
+CALM.US,D,20060302,000000,2.56899,2.57307,2.45592,2.50439,89852.583478898,0
+CALM.US,D,20060303,000000,2.4801,2.50439,2.46398,2.50439,118748.66045297,0
+CALM.US,D,20060306,000000,2.49224,2.54869,2.45183,2.50838,88156.144632641,0
+CALM.US,D,20060307,000000,2.5004,2.5449,2.43571,2.5004,164264.27940085,0
+CALM.US,D,20060308,000000,2.48826,2.53276,2.48418,2.5004,61445.467944125,0
+CALM.US,D,20060309,000000,2.48826,2.5245,2.4801,2.48418,72554.6718451,0
+CALM.US,D,20060310,000000,2.47204,2.48826,2.44377,2.46806,82075.523112714,0
+CALM.US,D,20060313,000000,2.45592,2.48826,2.44377,2.45183,108306.50289446,0
+CALM.US,D,20060314,000000,2.44377,2.52032,2.44377,2.50439,425426.30457657,0
+CALM.US,D,20060315,000000,2.52032,2.5245,2.46398,2.49632,69391.348680932,0
+CALM.US,D,20060316,000000,2.48418,2.49632,2.46398,2.47204,94763.815114512,0
+CALM.US,D,20060317,000000,2.4597,2.5245,2.4597,2.50439,75614.026366383,0
+CALM.US,D,20060320,000000,2.49224,2.6095,2.47204,2.55685,225755.04061514,0
+CALM.US,D,20060321,000000,2.55277,2.60542,2.5245,2.59717,384148.69456684,0
+CALM.US,D,20060322,000000,2.6095,2.61747,2.56103,2.60134,146626.6682408,0
+CALM.US,D,20060323,000000,2.58511,2.61339,2.58103,2.61339,180075.74825916,0
+CALM.US,D,20060324,000000,2.60542,2.60542,2.54869,2.54869,183798.03155289,0
+CALM.US,D,20060327,000000,2.92852,3.17887,2.79515,3.17887,4732657.7710177,0
+CALM.US,D,20060328,000000,3.19091,3.19091,3.01741,3.08211,1883841.8103581,0
+CALM.US,D,20060329,000000,3.08211,3.086,3.01741,3.0618,1255664.2994487,0
+CALM.US,D,20060330,000000,3.0618,3.09008,2.96883,3.02946,674548.5550279,0
+CALM.US,D,20060331,000000,3.02946,3.02946,2.88412,2.93659,486346.78234376,0
+CALM.US,D,20060403,000000,2.96495,2.98905,2.90434,2.97699,313860.7450151,0
+CALM.US,D,20060404,000000,3.00527,3.13029,2.9327,3.11825,572316.49729834,0
+CALM.US,D,20060405,000000,2.99701,3.1265,2.95271,3.05772,607148.0514493,0
+CALM.US,D,20060406,000000,3.07376,3.1062,3.0212,3.0212,343435.19164917,0
+CALM.US,D,20060407,000000,3.03344,3.06588,2.98487,3.00119,153646.09572418,0
+CALM.US,D,20060410,000000,2.97699,2.99701,2.74667,2.80719,942073.25526959,0
+CALM.US,D,20060411,000000,2.78709,2.81943,2.74667,2.79515,481490.10851085,0
+CALM.US,D,20060412,000000,2.78319,2.83565,2.75871,2.81127,214552.16199632,0
+CALM.US,D,20060413,000000,2.83973,2.83973,2.7388,2.82351,152047.44916579,0
+CALM.US,D,20060417,000000,2.81127,2.82749,2.75094,2.78709,244425.1324565,0
+CALM.US,D,20060418,000000,2.76677,2.81127,2.73462,2.78709,248914.31316556,0
+CALM.US,D,20060419,000000,2.77901,2.82351,2.75463,2.80719,227528.68389918,0
+CALM.US,D,20060420,000000,2.79125,2.82749,2.76677,2.80331,94356.175683008,0
+CALM.US,D,20060421,000000,2.79125,2.92852,2.75463,2.82749,315465.56792851,0
+CALM.US,D,20060424,000000,2.83973,2.94465,2.78709,2.90434,208485.95197145,0
+CALM.US,D,20060425,000000,2.91628,2.92046,2.83973,2.85576,127560.26028547,0
+CALM.US,D,20060426,000000,2.8678,3.11018,2.81943,3.00925,489664.5143835,0
+CALM.US,D,20060427,000000,3.00119,3.1265,2.80719,2.96883,543993.79194888,0
+CALM.US,D,20060428,000000,2.95679,3.01741,2.89627,2.96495,110984.98218934,0
+CALM.US,D,20060501,000000,2.95271,3.0212,2.8919,2.92454,129925.8042592,0
+CALM.US,D,20060502,000000,2.91628,2.97283,2.90434,2.92046,104738.6284763,0
+CALM.US,D,20060503,000000,2.92852,2.94465,2.83565,2.91628,187627.37166701,0
+CALM.US,D,20060504,000000,2.87596,2.92852,2.85576,2.89627,94573.37750131,0
+CALM.US,D,20060505,000000,2.88802,2.93659,2.83167,2.91628,228955.42190944,0
+CALM.US,D,20060508,000000,2.90434,2.95679,2.8919,2.9123,134364.54473557,0
+CALM.US,D,20060509,000000,2.90006,2.98905,2.90006,2.94873,270048.77066101,0
+CALM.US,D,20060510,000000,2.98099,3.02547,2.92852,2.99701,306429.56053019,0
+CALM.US,D,20060511,000000,3.02946,3.02946,2.92454,2.94465,254910.52450017,0
+CALM.US,D,20060512,000000,2.94873,2.94873,2.8477,2.85158,179503.40602705,0
+CALM.US,D,20060515,000000,2.78709,2.91628,2.78709,2.88802,113694.34325933,0
+CALM.US,D,20060516,000000,2.90006,2.90006,2.84381,2.85158,68965.18018436,0
+CALM.US,D,20060517,000000,2.8477,2.87188,2.64564,2.81127,347243.94391321,0
+CALM.US,D,20060518,000000,2.79125,2.90434,2.76677,2.90006,202045.04307519,0
+CALM.US,D,20060519,000000,2.90006,2.90851,2.82749,2.83565,115782.98064953,0
+CALM.US,D,20060522,000000,2.82749,2.89627,2.75871,2.79515,121965.51202734,0
+CALM.US,D,20060523,000000,2.80331,2.8477,2.77095,2.78319,78788.672848092,0
+CALM.US,D,20060524,000000,2.80331,2.81535,2.74667,2.78709,131615.03735793,0
+CALM.US,D,20060525,000000,2.79125,2.81535,2.73462,2.73462,194159.89649611,0
+CALM.US,D,20060526,000000,2.75463,2.78709,2.7388,2.75871,203454.28141288,0
+CALM.US,D,20060530,000000,2.7388,2.81127,2.71034,2.78319,124455.61249402,0
+CALM.US,D,20060531,000000,2.77901,2.85158,2.74667,2.82749,259702.34660534,0
+CALM.US,D,20060601,000000,2.83973,2.8678,2.79932,2.82749,76008.283695337,0
+CALM.US,D,20060602,000000,2.8678,2.94057,2.85576,2.90434,159753.48144921,0
+CALM.US,D,20060605,000000,2.92046,2.92852,2.81535,2.83973,123136.96069666,0
+CALM.US,D,20060606,000000,2.82749,2.86363,2.76269,2.77901,190166.88297388,0
+CALM.US,D,20060607,000000,2.79125,2.85984,2.78709,2.8477,125055.74832373,0
+CALM.US,D,20060608,000000,2.8477,2.88004,2.77095,2.77493,150932.61708418,0
+CALM.US,D,20060609,000000,2.79125,2.81535,2.77095,2.79515,73843.471259853,0
+CALM.US,D,20060612,000000,2.84381,2.85984,2.80719,2.81943,116762.96231315,0
+CALM.US,D,20060613,000000,2.81943,2.82749,2.76677,2.76677,190145.2657313,0
+CALM.US,D,20060614,000000,2.76677,2.81943,2.74667,2.75463,123997.53282983,0
+CALM.US,D,20060615,000000,2.77493,2.82351,2.76269,2.81535,128106.86770499,0
+CALM.US,D,20060616,000000,2.81943,2.82749,2.76677,2.82749,204890.28395569,0
+CALM.US,D,20060619,000000,2.84381,2.84381,2.77095,2.77901,123607.39307089,0
+CALM.US,D,20060620,000000,2.78319,2.80719,2.77901,2.79125,67175.066620257,0
+CALM.US,D,20060621,000000,2.78709,2.80719,2.76677,2.76677,148833.68576893,0
+CALM.US,D,20060622,000000,2.78319,2.79125,2.76269,2.77901,57648.038997619,0
+CALM.US,D,20060623,000000,2.76269,2.79515,2.75871,2.76677,126910.71361557,0
+CALM.US,D,20060626,000000,2.75871,2.80719,2.67002,2.6982,174155.71196983,0
+CALM.US,D,20060627,000000,2.68614,2.73462,2.68614,2.73462,47532.19886281,0
+CALM.US,D,20060628,000000,2.73064,2.74667,2.67808,2.71452,85229.581744347,0
+CALM.US,D,20060629,000000,2.72666,2.75463,2.71452,2.75463,88456.72724375,0
+CALM.US,D,20060630,000000,2.74667,2.78709,2.73064,2.77493,261249.52353855,0
+CALM.US,D,20060703,000000,2.77901,2.80719,2.75463,2.78709,260024.54645903,0
+CALM.US,D,20060705,000000,2.78709,2.81943,2.75871,2.81535,140882.65806961,0
+CALM.US,D,20060706,000000,2.82749,2.82749,2.81535,2.82749,159012.31884648,0
+CALM.US,D,20060707,000000,2.83565,2.84381,2.82749,2.83167,84546.065121826,0
+CALM.US,D,20060710,000000,2.82749,2.8678,2.81535,2.82749,155913.84741004,0
+CALM.US,D,20060711,000000,2.82749,2.90434,2.82749,2.89627,102938.22098716,0
+CALM.US,D,20060712,000000,2.88412,2.96495,2.8678,2.95271,168328.32100584,0
+CALM.US,D,20060713,000000,2.9327,2.94873,2.92852,2.92852,96518.929333486,0
+CALM.US,D,20060714,000000,2.8919,2.92454,2.86363,2.9123,81789.351996659,0
+CALM.US,D,20060717,000000,2.89627,2.92046,2.88004,2.88004,99364.170213979,0
+CALM.US,D,20060718,000000,2.87188,2.90434,2.83973,2.88004,78874.112425906,0
+CALM.US,D,20060719,000000,2.8678,3.00527,2.8678,2.95679,167290.69336201,0
+CALM.US,D,20060720,000000,2.95679,3.00527,2.95679,2.98487,65831.709402803,0
+CALM.US,D,20060721,000000,2.98487,3.0618,2.94873,2.98905,392752.35711357,0
+CALM.US,D,20060724,000000,2.99701,3.0212,2.92852,2.93659,275125.73448973,0
+CALM.US,D,20060725,000000,2.92852,2.94873,2.88802,2.9327,84093.132420155,0
+CALM.US,D,20060726,000000,2.9123,2.94057,2.8678,2.90851,97875.668653489,0
+CALM.US,D,20060727,000000,2.9123,2.9123,2.87596,2.8919,120237.16201346,0
+CALM.US,D,20060728,000000,2.87188,2.9327,2.80719,2.80719,243364.85817759,0
+CALM.US,D,20060731,000000,2.78709,2.81943,2.54082,2.74259,506781.25293663,0
+CALM.US,D,20060801,000000,2.75871,2.79125,2.6982,2.74259,110774.98611856,0
+CALM.US,D,20060802,000000,2.73462,2.77095,2.70626,2.75463,137621.54261758,0
+CALM.US,D,20060803,000000,2.75463,2.76269,2.6537,2.68614,122558.44210952,0
+CALM.US,D,20060804,000000,2.71452,2.77095,2.70626,2.7388,75571.821273727,0
+CALM.US,D,20060807,000000,2.74667,2.74667,2.65788,2.674,160716.99283276,0
+CALM.US,D,20060808,000000,2.674,2.70228,2.63369,2.67002,130919.16802536,0
+CALM.US,D,20060809,000000,2.674,2.74667,2.66594,2.69022,77138.556664505,0
+CALM.US,D,20060810,000000,2.68614,2.73462,2.674,2.68216,103204.83364564,0
+CALM.US,D,20060811,000000,2.67002,2.71452,2.66594,2.69022,77551.343058528,0
+CALM.US,D,20060814,000000,2.69022,2.72238,2.674,2.71034,100992.66915499,0
+CALM.US,D,20060815,000000,2.7186,2.73462,2.67002,2.67002,61182.972855657,0
+CALM.US,D,20060816,000000,2.70626,2.75463,2.70626,2.70626,79988.944507519,0
+CALM.US,D,20060817,000000,2.68614,2.84381,2.68614,2.79125,191594.65037665,0
+CALM.US,D,20060818,000000,2.77493,2.79515,2.7186,2.73462,129288.61029935,0
+CALM.US,D,20060821,000000,2.72238,2.79932,2.6982,2.78319,85761.777668811,0
+CALM.US,D,20060822,000000,2.75463,2.81535,2.75094,2.80331,178873.41781473,0
+CALM.US,D,20060823,000000,2.80331,2.82351,2.78319,2.80719,161264.62964478,0
+CALM.US,D,20060824,000000,2.79515,2.82351,2.79125,2.79932,84697.385819885,0
+CALM.US,D,20060825,000000,2.78709,2.8477,2.78709,2.82749,97841.698700864,0
+CALM.US,D,20060828,000000,2.82749,2.87188,2.82749,2.85576,130380.79574588,0
+CALM.US,D,20060829,000000,2.85576,2.88004,2.81943,2.85576,80414.083611587,0
+CALM.US,D,20060830,000000,2.82351,2.88412,2.6537,2.86363,189662.48064702,0
+CALM.US,D,20060831,000000,2.85984,2.87188,2.80719,2.87188,68182.841881475,0
+CALM.US,D,20060901,000000,2.84381,2.87596,2.81535,2.86363,37867.232644663,0
+CALM.US,D,20060905,000000,2.86363,2.87188,2.6982,2.79125,319035.50113168,0
+CALM.US,D,20060906,000000,2.77901,2.85158,2.73462,2.83973,108870.60998654,0
+CALM.US,D,20060907,000000,2.82749,2.83167,2.78709,2.79125,65313.924973394,0
+CALM.US,D,20060908,000000,2.78709,2.79125,2.7388,2.74667,55252.642641285,0
+CALM.US,D,20060911,000000,2.7388,2.79932,2.73064,2.74259,53945.314161463,0
+CALM.US,D,20060912,000000,2.73462,2.77901,2.73064,2.77095,46985.591443294,0
+CALM.US,D,20060913,000000,2.74259,2.77493,2.72666,2.75094,60989.447064944,0
+CALM.US,D,20060914,000000,2.73064,2.84381,2.7186,2.78319,84082.838495117,0
+CALM.US,D,20060915,000000,2.78709,2.79515,2.76677,2.76677,86085.006915002,0
+CALM.US,D,20060918,000000,2.76269,2.78319,2.6944,2.77493,92409.594458329,0
+CALM.US,D,20060919,000000,2.74667,2.78319,2.72666,2.72666,94469.408858426,0
+CALM.US,D,20060920,000000,2.75463,2.76677,2.71034,2.72238,73659.210001673,0
+CALM.US,D,20060921,000000,2.72238,2.7388,2.64962,2.67808,100395.62150278,0
+CALM.US,D,20060922,000000,2.64564,2.72666,2.64564,2.69022,99796.515065573,0
+CALM.US,D,20060925,000000,2.72666,2.74259,2.67002,2.6944,72388.939651987,0
+CALM.US,D,20060926,000000,2.73462,2.7388,2.65788,2.68216,104602.7486658,0
+CALM.US,D,20060927,000000,2.6944,2.70626,2.65788,2.674,68924.004484208,0
+CALM.US,D,20060928,000000,2.66186,2.70626,2.62553,2.67808,233236.66533273,0
+CALM.US,D,20060929,000000,2.69022,2.75094,2.674,2.67808,51553.00598264,0
+CALM.US,D,20061002,000000,2.68614,2.69022,2.63748,2.6537,90053.315017138,0
+CALM.US,D,20061003,000000,2.6537,2.6944,2.63748,2.63748,88201.437902809,0
+CALM.US,D,20061004,000000,2.63748,2.70228,2.63748,2.68614,116117.53321327,0
+CALM.US,D,20061005,000000,2.66594,2.70626,2.65788,2.67808,67519.913109029,0
+CALM.US,D,20061006,000000,2.6944,2.70626,2.67808,2.70228,26549.062065419,0
+CALM.US,D,20061009,000000,2.6982,2.81127,2.68614,2.69022,74511.546994817,0
+CALM.US,D,20061010,000000,2.67808,2.67808,2.63748,2.65788,78227.653933523,0
+CALM.US,D,20061011,000000,2.64564,2.64962,2.52032,2.53654,242923.24879346,0
+CALM.US,D,20061012,000000,2.5245,2.5449,2.48826,2.51255,137209.78561606,0
+CALM.US,D,20061013,000000,2.5245,2.77493,2.4801,2.67002,289252.08781933,0
+CALM.US,D,20061016,000000,2.64962,2.74259,2.62971,2.6982,107221.52319546,0
+CALM.US,D,20061017,000000,2.7186,2.7388,2.67002,2.6944,76529.156302258,0
+CALM.US,D,20061018,000000,2.6944,2.76677,2.674,2.74667,73924.793267653,0
+CALM.US,D,20061019,000000,2.73462,2.76677,2.69022,2.72238,81614.355271014,0
+CALM.US,D,20061020,000000,2.74667,2.79125,2.72238,2.78709,117330.15758275,0
+CALM.US,D,20061023,000000,2.77493,2.81535,2.73462,2.77493,86934.255730634,0
+CALM.US,D,20061024,000000,2.73462,2.81943,2.73462,2.80719,73181.571879911,0
+CALM.US,D,20061025,000000,2.75871,2.80331,2.74667,2.78709,87938.94281434,0
+CALM.US,D,20061026,000000,2.76677,2.78709,2.68614,2.6982,198328.93613649,0
+CALM.US,D,20061027,000000,2.71034,2.76677,2.6982,2.6982,56691.733361593,0
+CALM.US,D,20061030,000000,2.68614,2.75871,2.68614,2.70228,34061.568558127,0
+CALM.US,D,20061031,000000,2.71452,2.78709,2.63369,2.77901,84851.794695454,0
+CALM.US,D,20061101,000000,2.75094,2.78319,2.75094,2.77095,37885.761709732,0
+CALM.US,D,20061102,000000,2.75094,2.79515,2.75094,2.77095,42256.562280852,0
+CALM.US,D,20061103,000000,2.79515,2.83167,2.77901,2.80719,232151.68563373,0
+CALM.US,D,20061106,000000,2.78709,2.92852,2.77901,2.87188,133430.88573463,0
+CALM.US,D,20061107,000000,2.8477,2.95271,2.8477,2.95271,237217.32614491,0
+CALM.US,D,20061108,000000,2.90851,3.02946,2.90851,3.02946,239739.33777921,0
+CALM.US,D,20061109,000000,3.02946,3.14661,2.96077,3.1062,563105.49317437,0
+CALM.US,D,20061110,000000,3.11825,3.41318,3.10202,3.34867,691998.81675226,0
+CALM.US,D,20061113,000000,3.34867,3.41318,3.28,3.39695,282453.97972426,0
+CALM.US,D,20061114,000000,3.37287,3.40094,3.30816,3.33255,201589.02219601,0
+CALM.US,D,20061115,000000,3.31633,3.31633,3.19897,3.2557,386820.99750669,0
+CALM.US,D,20061116,000000,3.24754,3.26368,3.11018,3.11018,314000.74239561,0
+CALM.US,D,20061117,000000,3.09824,3.23142,3.086,3.16681,232258.74245412,0
+CALM.US,D,20061120,000000,3.324,3.324,3.07376,3.21121,268644.67928583,0
+CALM.US,D,20061121,000000,3.22734,3.23948,3.19091,3.23142,268195.86415418,0
+CALM.US,D,20061122,000000,3.22355,3.23948,3.19897,3.20723,98431.540605539,0
+CALM.US,D,20061124,000000,3.21539,3.21918,3.18295,3.20305,40035.133257659,0
+CALM.US,D,20061127,000000,3.19091,3.24754,3.18703,3.2354,89950.375766758,0
+CALM.US,D,20061128,000000,3.24754,3.24754,3.19091,3.19489,89487.14914005,0
+CALM.US,D,20061129,000000,3.19897,3.33255,3.19897,3.32021,138959.75287252,0
+CALM.US,D,20061130,000000,3.31234,3.35247,3.30816,3.35247,51514.91846,0
+CALM.US,D,20061201,000000,3.34867,3.34867,3.19897,3.21539,73629.357619062,0
+CALM.US,D,20061204,000000,3.20305,3.34867,3.19897,3.30418,55621.165157645,0
+CALM.US,D,20061205,000000,3.29194,3.3001,3.21121,3.2354,65291.27833831,0
+CALM.US,D,20061206,000000,3.23142,3.25153,3.19489,3.21539,44500.637939129,0
+CALM.US,D,20061207,000000,3.19489,3.26368,3.19489,3.22355,135661.57929036,0
+CALM.US,D,20061208,000000,3.24356,3.324,3.21918,3.27592,64809.522646533,0
+CALM.US,D,20061211,000000,3.27164,3.29602,3.23142,3.28398,136519.06324602,0
+CALM.US,D,20061212,000000,3.28806,3.28806,3.23142,3.23948,41896.274904524,0
+CALM.US,D,20061213,000000,3.23948,3.324,3.23948,3.324,110948.95345171,0
+CALM.US,D,20061214,000000,3.33643,3.46991,3.31633,3.40492,245549.22907065,0
+CALM.US,D,20061215,000000,3.42542,3.57881,3.42542,3.5383,203352.37155502,0
+CALM.US,D,20061218,000000,3.5383,3.56667,3.41706,3.44144,181331.60711379,0
+CALM.US,D,20061219,000000,3.39695,3.43756,3.33255,3.4092,131688.12422569,0
+CALM.US,D,20061220,000000,3.42134,3.43348,3.34459,3.41706,87421.15838493,0
+CALM.US,D,20061221,000000,3.40492,3.41318,3.35247,3.35655,76559.008684869,0
+CALM.US,D,20061222,000000,3.34867,3.53431,3.34867,3.53431,464811.89116434,0
+CALM.US,D,20061226,000000,3.61096,3.61096,3.52625,3.55453,231024.50084207,0
+CALM.US,D,20061227,000000,3.52237,3.52625,3.39695,3.52625,147441.9471038,0
+CALM.US,D,20061228,000000,3.494,3.53033,3.45768,3.48992,237899.81337493,0
+CALM.US,D,20061229,000000,3.47788,3.494,3.39307,3.46574,142353.65995754,0
+CALM.US,D,20070103,000000,3.69995,3.71607,3.35247,3.42134,552389.51720985,0
+CALM.US,D,20070104,000000,3.4292,3.63136,3.35247,3.62709,298231.47862995,0
+CALM.US,D,20070105,000000,3.63534,3.63534,3.51421,3.59503,163198.85815942,0
+CALM.US,D,20070108,000000,3.60698,3.6233,3.55063,3.56667,199267.74209994,0
+CALM.US,D,20070109,000000,3.57881,3.61096,3.53431,3.59911,190253.35194421,0
+CALM.US,D,20070110,000000,3.59911,3.6676,3.56667,3.64778,321600.74725114,0
+CALM.US,D,20070111,000000,3.65556,3.65954,3.63924,3.65138,128401.27396107,0
+CALM.US,D,20070112,000000,3.63924,4.09999,3.63924,4.05929,1253880.3622397,0
+CALM.US,D,20070116,000000,4.10387,4.3989,4.07561,4.38666,1214444.3354192,0
+CALM.US,D,20070117,000000,4.3989,4.60524,4.38288,4.50411,1174162.1479606,0
+CALM.US,D,20070118,000000,4.50411,4.56075,4.34207,4.3787,810160.72347806,0
+CALM.US,D,20070119,000000,4.38666,4.45554,4.27359,4.44718,579902.09065882,0
+CALM.US,D,20070122,000000,4.44301,4.61642,4.44301,4.58436,495377.64277957,0
+CALM.US,D,20070123,000000,4.5724,4.64517,4.50411,4.56444,425538.50835949,0
+CALM.US,D,20070124,000000,4.63302,4.72997,4.55677,4.64934,576530.83020888,0
+CALM.US,D,20070125,000000,4.66508,4.72133,4.56444,4.65721,332009.96424954,0
+CALM.US,D,20070126,000000,4.62506,4.6612,4.52383,4.59708,264281.08446223,0
+CALM.US,D,20070129,000000,4.60524,4.61252,4.55239,4.56803,257770.17687572,0
+CALM.US,D,20070130,000000,4.53637,4.79438,4.4637,4.69423,657080.79363097,0
+CALM.US,D,20070131,000000,4.64517,4.7461,4.54433,4.59708,414723.7107146,0
+CALM.US,D,20070201,000000,4.61642,4.63302,4.45156,4.5929,504404.38564536,0
+CALM.US,D,20070202,000000,4.56444,4.95214,4.56444,4.92786,956813.12653146,0
+CALM.US,D,20070205,000000,4.94816,5.16236,4.90795,5.09397,922299.65466417,0
+CALM.US,D,20070206,000000,5.08591,5.17004,5.04919,5.17004,531810.93166645,0
+CALM.US,D,20070207,000000,5.15819,5.36832,5.15022,5.19044,918496.04936263,0
+CALM.US,D,20070208,000000,5.22279,5.41261,5.19044,5.25883,677657.32038936,0
+CALM.US,D,20070209,000000,5.27505,5.48965,5.25096,5.36016,809607.93970353,0
+CALM.US,D,20070212,000000,5.40095,5.71152,5.38832,5.68325,1646279.6377244,0
+CALM.US,D,20070213,000000,5.71541,5.83286,5.6102,5.68325,1093927.1786447,0
+CALM.US,D,20070214,000000,5.65518,5.80867,5.62273,5.70327,731687.04473613,0
+CALM.US,D,20070215,000000,5.67577,5.71968,5.57834,5.65101,614353.79897588,0
+CALM.US,D,20070216,000000,5.65101,5.73134,5.47313,5.51393,748670.99165628,0
+CALM.US,D,20070220,000000,5.61418,5.83675,5.55376,5.74406,1023023.6523756,0
+CALM.US,D,20070221,000000,5.78011,5.81226,5.67577,5.73998,528821.57583543,0
+CALM.US,D,20070222,000000,5.76,5.85325,5.69948,5.77204,449565.5587906,0
+CALM.US,D,20070223,000000,5.75204,5.81615,5.61856,5.65518,309413.76939869,0
+CALM.US,D,20070226,000000,5.64265,5.71968,5.50179,5.53384,343373.42809894,0
+CALM.US,D,20070227,000000,5.47711,5.49781,4.84713,5.04919,1357378.5727489,0
+CALM.US,D,20070228,000000,5.10952,5.25096,5.05298,5.20288,614856.14251774,0
+CALM.US,D,20070301,000000,5.14614,5.18276,5.04919,5.15022,535865.7087389,0
+CALM.US,D,20070302,000000,5.06939,5.13011,4.82304,4.86743,499193.60079115,0
+CALM.US,D,20070305,000000,4.82702,5.02889,4.57648,4.94408,663659.64112273,0
+CALM.US,D,20070306,000000,4.98468,5.03666,4.86326,4.94816,465570.55343963,0
+CALM.US,D,20070307,000000,4.92786,5.06124,4.91203,4.9606,254971.2586579,0
+CALM.US,D,20070308,000000,4.96798,5.10952,4.96798,5.03666,280466.22279943,0
+CALM.US,D,20070309,000000,5.04919,5.10573,5.01218,5.08203,2703195.008895,0
+CALM.US,D,20070312,000000,5.10952,5.22716,5.10952,5.20288,457399.2357445,0
+CALM.US,D,20070313,000000,5.20637,5.21871,5.02889,5.02889,230469.65828253,0
+CALM.US,D,20070314,000000,5.06939,5.06939,4.89181,4.93194,346431.75322773,0
+CALM.US,D,20070315,000000,4.89589,5.04919,4.89589,5.02889,229581.29255175,0
+CALM.US,D,20070316,000000,5.01218,5.06939,5.01218,5.01218,272081.82085601,0
+CALM.US,D,20070319,000000,4.77495,5.04919,4.77495,4.84713,429420.3474913,0
+CALM.US,D,20070320,000000,4.83071,4.97662,4.83071,4.92786,199339.79957522,0
+CALM.US,D,20070321,000000,4.92786,5.10952,4.92786,5.08591,363464.08159554,0
+CALM.US,D,20070322,000000,5.12603,5.25096,5.12603,5.25096,461511.65879717,0
+CALM.US,D,20070323,000000,5.24707,5.35228,5.23076,5.25096,435798.46344483,0
+CALM.US,D,20070326,000000,5.21045,5.27137,5.08591,5.16625,329415.89513996,0
+CALM.US,D,20070327,000000,5.17422,5.29613,5.13011,5.25883,364538.76736951,0
+CALM.US,D,20070328,000000,5.304,5.31935,5.20637,5.27505,213299.3913192,0
+CALM.US,D,20070329,000000,5.26359,5.3723,5.26359,5.28759,280873.86223093,0
+CALM.US,D,20070330,000000,5.35626,5.44953,5.32333,5.43281,716737.1774035,0
+CALM.US,D,20070402,000000,5.66761,5.68325,5.0082,5.0082,2262230.0244737,0
+CALM.US,D,20070403,000000,5.0082,5.02024,4.68577,5.02024,1538211.9538908,0
+CALM.US,D,20070404,000000,4.94816,5.03666,4.8347,4.87929,607344.66541753,0
+CALM.US,D,20070405,000000,4.91941,4.95214,4.7461,4.84324,802462.92633468,0
+CALM.US,D,20070409,000000,4.84713,5.04142,4.82702,5.02889,669398.5043314,0
+CALM.US,D,20070410,000000,5.02889,5.08591,4.95214,5.02889,532053.86829734,0
+CALM.US,D,20070411,000000,5.01616,5.12147,5.0012,5.10573,369386.17666989,0
+CALM.US,D,20070412,000000,5.10573,5.32333,4.89181,5.27505,533708.10205094,0
+CALM.US,D,20070413,000000,5.33159,5.35228,5.1988,5.31119,551234.53882058,0
+CALM.US,D,20070416,000000,5.33975,5.3723,5.32333,5.33975,399395.02694057,0
+CALM.US,D,20070417,000000,5.32333,5.40445,5.29167,5.37628,344924.72260216,0
+CALM.US,D,20070418,000000,5.36832,5.40853,5.30769,5.35626,307233.51607565,0
+CALM.US,D,20070419,000000,5.32333,5.42854,5.30002,5.40853,362777.47679551,0
+CALM.US,D,20070420,000000,5.44496,5.53384,5.3481,5.51393,541850.59675597,0
+CALM.US,D,20070423,000000,5.54988,5.54988,5.45312,5.49781,445888.56876705,0
+CALM.US,D,20070424,000000,5.48965,5.53384,5.3481,5.48159,439786.33000453,0
+CALM.US,D,20070425,000000,5.52588,5.53025,5.49353,5.50529,211210.753929,0
+CALM.US,D,20070426,000000,5.49781,5.52161,5.44953,5.48159,143475.69778667,0
+CALM.US,D,20070427,000000,5.43281,5.50927,5.42456,5.44097,155234.44835754,0
+CALM.US,D,20070430,000000,5.46527,5.50529,5.4165,5.46079,266157.66699665,0
+CALM.US,D,20070501,000000,5.46527,5.47313,5.14614,5.14614,520061.44562811,0
+CALM.US,D,20070502,000000,5.14614,5.36832,5.08951,5.31556,326170.2205755,0
+CALM.US,D,20070503,000000,5.27505,5.35626,5.23445,5.304,308639.66623584,0
+CALM.US,D,20070504,000000,5.33159,5.35626,5.21482,5.25096,186323.1313647,0
+CALM.US,D,20070507,000000,5.1988,5.33975,5.16625,5.25883,202017.24947759,0
+CALM.US,D,20070508,000000,5.25096,5.30002,5.21045,5.23076,150149.24938878,0
+CALM.US,D,20070509,000000,5.21482,5.24707,5.08203,5.15819,235768.97089207,0
+CALM.US,D,20070510,000000,5.11768,5.20637,4.98858,5.04531,294205.52454761,0
+CALM.US,D,20070511,000000,5.04142,5.15022,4.99722,5.1341,237474.67427086,0
+CALM.US,D,20070514,000000,5.08951,5.15022,5.07785,5.09737,190151.44208633,0
+CALM.US,D,20070515,000000,5.11768,5.11768,4.98858,4.99276,196582.05705754,0
+CALM.US,D,20070516,000000,4.99276,5.06531,4.94816,5.02024,171174.59127883,0
+CALM.US,D,20070517,000000,5.0082,5.08951,4.91203,4.93592,191226.12786029,0
+CALM.US,D,20070518,000000,4.9641,5.05298,4.87141,4.93592,312344.449857,0
+CALM.US,D,20070521,000000,4.91941,5.07785,4.87521,4.88783,420444.0448582,0
+CALM.US,D,20070522,000000,4.90377,5.29167,4.90377,5.17422,431106.49241253,0
+CALM.US,D,20070523,000000,5.17004,5.33567,5.13818,5.13818,251571.17521786,0
+CALM.US,D,20070524,000000,5.15819,5.3924,5.15819,5.17422,346145.58211166,0
+CALM.US,D,20070525,000000,5.21045,5.33159,5.21045,5.31119,179655.75611761,0
+CALM.US,D,20070529,000000,5.36016,5.37628,5.29613,5.30002,193286.97165289,0
+CALM.US,D,20070530,000000,5.30002,5.35228,5.21482,5.25883,206933.62807572,0
+CALM.US,D,20070531,000000,5.25485,5.3924,5.25485,5.3924,172931.76428281,0
+CALM.US,D,20070601,000000,5.40095,5.45312,5.28351,5.43689,234434.87820715,0
+CALM.US,D,20070604,000000,5.43281,5.81615,5.38424,5.6102,887454.71841065,0
+CALM.US,D,20070605,000000,5.57436,5.79254,5.48576,5.60612,505379.22034646,0
+CALM.US,D,20070606,000000,5.54988,5.6953,5.46885,5.63867,312604.88616046,0
+CALM.US,D,20070607,000000,5.62643,5.62643,5.26747,5.36016,334641.09148923,0
+CALM.US,D,20070608,000000,5.35228,5.59058,5.29167,5.5829,346916.59709701,0
+CALM.US,D,20070611,000000,5.59437,5.82062,5.46527,5.77204,548910.17054701,0
+CALM.US,D,20070612,000000,5.81615,5.81615,5.46079,5.49781,363054.38337904,0
+CALM.US,D,20070613,000000,5.55376,5.6953,5.53025,5.62273,263375.2190589,0
+CALM.US,D,20070614,000000,5.62643,5.65518,5.53802,5.56192,173404.25544205,0
+CALM.US,D,20070615,000000,5.62643,6.01831,5.59845,5.97809,1118056.1389337,0
+CALM.US,D,20070618,000000,6.03483,6.41048,6.01423,6.31324,1426224.3434027,0
+CALM.US,D,20070619,000000,6.28963,6.41845,6.2159,6.34938,683649.41415396,0
+CALM.US,D,20070620,000000,6.39426,6.58,6.30061,6.33354,817590.87857048,0
+CALM.US,D,20070621,000000,6.33354,6.36599,6.09554,6.2159,648920.79925338,0
+CALM.US,D,20070622,000000,6.22057,6.40193,6.11555,6.20434,3994188.059074,0
+CALM.US,D,20070625,000000,6.19987,6.46313,6.15168,6.17607,843577.89232882,0
+CALM.US,D,20070626,000000,6.19628,6.36181,6.15168,6.22833,550890.72172431,0
+CALM.US,D,20070627,000000,6.16024,6.41048,6.11963,6.38629,470252.2305469,0
+CALM.US,D,20070628,000000,6.41048,6.77847,6.36181,6.50286,1259098.3528413,0
+CALM.US,D,20070629,000000,6.53522,6.71348,6.49519,6.61613,1020963.8379755,0
+CALM.US,D,20070702,000000,6.66869,6.95158,6.65616,6.89504,1209776.0404144,0
+CALM.US,D,20070703,000000,6.9475,7.17793,6.89902,7.17793,852886.68874065,0
+CALM.US,D,20070705,000000,7.2945,7.6548,7.27506,7.40397,1771167.59507,0
+CALM.US,D,20070706,000000,7.48878,7.6753,7.3351,7.49666,1011622.1010036,0
+CALM.US,D,20070709,000000,7.57399,7.6753,7.51754,7.63023,851318.92395737,0
+CALM.US,D,20070710,000000,7.63421,7.6753,7.45314,7.66278,767824.89797442,0
+CALM.US,D,20070711,000000,7.6753,7.91263,7.55358,7.75195,1413037.8254291,0
+CALM.US,D,20070712,000000,7.84832,8.12703,7.79567,8.0664,975136.31309904,0
+CALM.US,D,20070713,000000,8.10264,8.19182,8.07098,8.17579,1132502.6333319,0
+CALM.US,D,20070716,000000,8.23592,8.2605,7.82831,7.92098,1063888.4759913,0
+CALM.US,D,20070717,000000,7.92098,8.196,7.88096,8.13081,672780.05870637,0
+CALM.US,D,20070718,000000,8.07904,8.22368,7.32267,7.69434,1522168.8717192,0
+CALM.US,D,20070719,000000,7.71096,8.19989,7.71096,8.0906,1021732.7941759,0
+CALM.US,D,20070720,000000,8.07506,8.19989,7.76371,8.15987,1250429.8385669,0
+CALM.US,D,20070723,000000,8.68881,9.18104,8.24448,9.16191,3739329.0041991,0
+CALM.US,D,20070724,000000,9.0634,9.0634,7.94565,8.11527,3173513.1205622,0
+CALM.US,D,20070725,000000,8.54251,8.54251,7.69046,8.13859,2526716.9874366,0
+CALM.US,D,20070726,000000,8.00142,8.07904,7.4851,7.86842,1416359.6750389,0
+CALM.US,D,20070727,000000,7.85668,8.05446,7.6753,7.69434,1104032.7248544,0
+CALM.US,D,20070730,000000,7.6548,7.83219,7.43205,7.70688,1118038.6392611,0
+CALM.US,D,20070731,000000,7.79169,7.96547,7.31528,7.3351,1165297.0197179,0
+CALM.US,D,20070801,000000,7.27108,7.35997,6.92748,7.33132,2155962.7481292,0
+CALM.US,D,20070802,000000,7.49268,7.6548,7.35589,7.49268,1004141.5056785,0
+CALM.US,D,20070803,000000,7.54484,7.81577,7.44468,7.66666,1211030.8698766,0
+CALM.US,D,20070806,000000,7.71484,8.28032,7.48878,8.18745,1620368.7990113,0
+CALM.US,D,20070807,000000,8.16763,8.51036,7.96547,8.34569,1686025.5116884,0
+CALM.US,D,20070808,000000,8.51036,8.52659,7.06902,7.29062,3233575.0849812,0
+CALM.US,D,20070809,000000,7.08884,7.0971,5.85695,5.88979,3582047.0941515,0
+CALM.US,D,20070810,000000,5.8859,6.49519,5.60612,6.33792,2258179.3649712,0
+CALM.US,D,20070813,000000,6.45527,7.0564,6.45527,6.62011,1465433.9038723,0
+CALM.US,D,20070814,000000,6.70094,6.85871,6.47178,6.78245,1258337.631781,0
+CALM.US,D,20070815,000000,6.74553,6.96421,6.25699,6.39426,1066670.9239291,0
+CALM.US,D,20070816,000000,6.32568,6.57601,5.89785,6.34228,1577828.1243995,0
+CALM.US,D,20070817,000000,6.66481,6.89902,6.26894,6.29371,977111.71731382,0
+CALM.US,D,20070820,000000,6.36181,6.64868,6.16024,6.60419,861689.02404061,0
+CALM.US,D,20070821,000000,6.45527,7.14169,6.45527,7.01239,980952.38074549,0
+CALM.US,D,20070822,000000,7.10886,7.50084,6.93156,7.37591,1172533.6490195,0
+CALM.US,D,20070823,000000,7.46062,7.98976,7.37591,7.95313,1449425.8210458,0
+CALM.US,D,20070824,000000,7.85668,8.03046,7.66666,7.90855,992923.18617214,0
+CALM.US,D,20070827,000000,7.96159,7.96547,7.58583,7.7435,711403.89484133,0
+CALM.US,D,20070828,000000,7.6753,7.68658,7.28254,7.34734,829285.80680611,0
+CALM.US,D,20070829,000000,7.37591,7.76371,7.35589,7.7027,854457.54170144,0
+CALM.US,D,20070830,000000,7.75195,7.89718,7.59759,7.83579,621045.87964307,0
+CALM.US,D,20070831,000000,7.87698,8.03834,7.75593,7.99335,405866.81761193,0
+CALM.US,D,20070904,000000,8.00142,8.34929,7.91642,8.17143,1123230.8950503,0
+CALM.US,D,20070905,000000,8.07506,8.46266,8.00142,8.37377,1009733.1657591,0
+CALM.US,D,20070906,000000,8.38553,8.52299,8.25254,8.40554,655796.11178624,0
+CALM.US,D,20070907,000000,8.15987,8.2196,7.91263,8.15111,741224.36628381,0
+CALM.US,D,20070910,000000,8.1348,8.35337,8.05028,8.32481,658588.85364903,0
+CALM.US,D,20070911,000000,8.36959,8.76537,8.21543,8.57933,979378.43960719,0
+CALM.US,D,20070912,000000,8.5838,8.98734,8.52299,8.80092,714529.13048285,0
+CALM.US,D,20070913,000000,8.84668,8.88563,8.50239,8.62334,555182.25907265,0
+CALM.US,D,20070914,000000,8.50239,8.72447,8.34929,8.61606,442284.66561126,0
+CALM.US,D,20070917,000000,8.6689,8.6689,8.42604,8.4817,358161.68080848,0
+CALM.US,D,20070918,000000,8.54785,8.93847,8.46266,8.8049,703101.84429821,0
+CALM.US,D,20070919,000000,8.90593,9.24623,8.05806,8.34929,2020002.6450128,0
+CALM.US,D,20070920,000000,8.33346,9.0806,8.33346,8.99948,968256.88299616,0
+CALM.US,D,20070921,000000,9.08633,9.49589,9.04262,9.27731,1491789.4401471,0
+CALM.US,D,20070924,000000,9.3696,9.73487,9.28995,9.49201,771693.35500369,0
+CALM.US,D,20070925,000000,9.49201,9.87181,9.49201,9.86895,932125.2061129,0
+CALM.US,D,20070926,000000,9.97292,10.1633,9.56778,9.67755,1314610.4023936,0
+CALM.US,D,20070927,000000,9.80772,9.8359,9.69309,9.70183,591310.84777839,0
+CALM.US,D,20070928,000000,9.7679,10.3507,9.49589,10.1953,1371030.3761342,0
+CALM.US,D,20071001,000000,10.5003,10.5003,9.73875,9.99332,2017046.2297418,0
+CALM.US,D,20071002,000000,9.99716,11.193,9.25886,10.9132,3973109.1887738,0
+CALM.US,D,20071003,000000,10.9045,10.9045,10.3012,10.3051,1355090.2332129,0
+CALM.US,D,20071004,000000,10.3595,10.8258,10.2886,10.6393,890501.72022189,0
+CALM.US,D,20071005,000000,10.8015,11.2562,10.7063,11.0939,1324159.0472588,0
+CALM.US,D,20071008,000000,11.1969,11.6058,10.9093,11.5126,1231469.4580394,0
+CALM.US,D,20071009,000000,11.6136,11.6136,11.1367,11.4145,2039260.5199738,0
+CALM.US,D,20071010,000000,11.4368,11.6136,11.2736,11.4922,1265372.500152,0
+CALM.US,D,20071011,000000,11.6058,11.6058,9.70183,9.96799,2613714.03611,0
+CALM.US,D,20071012,000000,9.75624,10.9045,9.75624,10.8015,2463493.7586384,0
+CALM.US,D,20071015,000000,10.9045,10.9628,10.4722,10.6101,1275622.1613123,0
+CALM.US,D,20071016,000000,10.4722,10.5801,10.1594,10.4809,1770809.3664786,0
+CALM.US,D,20071017,000000,10.6227,10.6267,10.2361,10.3012,1118425.6908425,0
+CALM.US,D,20071018,000000,10.2157,10.3877,10.1147,10.3829,1084022.3639732,0
+CALM.US,D,20071019,000000,10.3663,10.3663,9.43955,9.48423,1583255.0816794,0
+CALM.US,D,20071022,000000,9.1657,9.55612,8.93479,9.45218,1693911.6876601,0
+CALM.US,D,20071023,000000,9.68629,9.73487,9.47647,9.68921,1243256.0022079,0
+CALM.US,D,20071024,000000,9.68921,9.7679,9.30257,9.50852,1072106.1163492,0
+CALM.US,D,20071025,000000,9.53281,9.76401,9.37446,9.48423,845022.13001164,0
+CALM.US,D,20071026,000000,9.68921,9.75138,9.58526,9.67755,1451355.9319905,0
+CALM.US,D,20071029,000000,9.71544,9.85634,9.50075,9.60566,1084247.8009314,0
+CALM.US,D,20071030,000000,9.50852,9.70573,9.33366,9.68143,814716.81469987,0
+CALM.US,D,20071031,000000,9.73875,9.73875,9.49589,9.66978,1257119.8604491,0
+CALM.US,D,20071101,000000,9.56778,9.79704,9.18104,9.23554,829091.25162289,0
+CALM.US,D,20071102,000000,9.25886,9.42692,8.5838,8.856,1619827.3385543,0
+CALM.US,D,20071105,000000,8.68425,9.04728,8.52299,8.66414,979359.91054212,0
+CALM.US,D,20071106,000000,8.72447,9.10401,8.6314,9.05214,709800.10132041,0
+CALM.US,D,20071107,000000,8.84298,9.08915,8.68425,8.74905,783003.29044291,0
+CALM.US,D,20071108,000000,8.74905,9.01552,8.64054,8.83852,960937.90229417,0
+CALM.US,D,20071109,000000,8.57933,9.48423,8.4987,9.1657,1860455.0420643,0
+CALM.US,D,20071112,000000,9.25886,9.48909,8.53543,8.57127,1831639.2577055,0
+CALM.US,D,20071113,000000,8.6689,9.31035,8.61887,9.18493,888004.41400768,0
+CALM.US,D,20071114,000000,9.31423,9.73487,9.22204,9.27731,1221423.6165949,0
+CALM.US,D,20071115,000000,9.21242,9.50852,8.99948,9.40458,695348.45995961,0
+CALM.US,D,20071116,000000,9.39194,9.99716,9.02066,9.86895,1378970.0805159,0
+CALM.US,D,20071119,000000,9.89713,10.1507,9.3696,9.52892,1126394.2182144,0
+CALM.US,D,20071120,000000,9.67367,9.78732,9.16191,9.55126,738064.13129716,0
+CALM.US,D,20071121,000000,9.51727,9.54349,9.32491,9.41624,564364.44020651,0
+CALM.US,D,20071123,000000,9.53475,9.71544,9.49201,9.65424,272175.49557384,0
+CALM.US,D,20071126,000000,9.69309,9.85241,9.3628,9.3832,708711.0040514,0
+CALM.US,D,20071127,000000,9.39194,9.78732,9.32881,9.62704,1052028.8449551,0
+CALM.US,D,20071128,000000,9.78732,10.0933,9.29383,9.95153,1779880.3732222,0
+CALM.US,D,20071129,000000,9.8223,10.3507,9.76401,9.86895,1326689.2940331,0
+CALM.US,D,20071130,000000,10.0992,10.2157,9.64938,9.94759,1055360.9884899,0
+CALM.US,D,20071203,000000,9.97774,9.97774,9.64938,9.69309,748635.99231115,0
+CALM.US,D,20071204,000000,9.69309,10.0496,9.69309,9.93498,602701.07583291,0
+CALM.US,D,20071205,000000,10.0904,10.0992,9.77178,9.98937,742212.58308745,0
+CALM.US,D,20071206,000000,9.98937,10.7723,9.98937,10.7063,1662813.7401204,0
+CALM.US,D,20071207,000000,10.7617,10.8617,10.5227,10.6471,836488.46615517,0
+CALM.US,D,20071210,000000,10.7063,10.9006,10.3216,10.5275,670744.94972637,0
+CALM.US,D,20071211,000000,10.6471,10.6471,10.0933,10.1225,855355.17196476,0
+CALM.US,D,20071212,000000,10.4537,10.5801,10.2536,10.4401,1014669.1028148,0
+CALM.US,D,20071213,000000,10.3255,10.3634,10.038,10.2575,507082.86494024,0
+CALM.US,D,20071214,000000,10.0992,10.24,9.79996,9.83104,594045.94366098,0
+CALM.US,D,20071217,000000,9.69309,9.71933,9.50463,9.57166,643160.31880214,0
+CALM.US,D,20071218,000000,9.76012,9.7679,9.12529,9.54738,1021395.1534347,0
+CALM.US,D,20071219,000000,9.48423,10.0904,9.48423,10.0137,630034.53498622,0
+CALM.US,D,20071220,000000,10.0992,10.0992,9.79996,10.0933,653811.44303891,0
+CALM.US,D,20071221,000000,10.2313,10.6927,10.1594,10.2721,1258921.2973307,0
+CALM.US,D,20071224,000000,10.5907,10.5985,10.1507,10.445,506276.85060978,0
+CALM.US,D,20071226,000000,10.4217,10.5946,10.1225,10.5733,801577.64878141,0
+CALM.US,D,20071227,000000,10.5839,10.5985,10.1507,10.4401,627068.85518278,0
+CALM.US,D,20071228,000000,12.0974,12.7036,10.9093,11.0366,11062245.073735,0
+CALM.US,D,20071231,000000,11.3106,11.4504,10.7063,10.717,2635143.929254,0
+CALM.US,D,20080102,000000,10.8919,10.9336,10.2682,10.4975,3444668.4881648,0
+CALM.US,D,20080103,000000,10.4081,10.9501,10.1351,10.343,2844156.9301875,0
+CALM.US,D,20080104,000000,10.2915,10.2915,9.78344,9.83881,1960331.8497452,0
+CALM.US,D,20080107,000000,9.90393,10.0312,9.44829,9.56098,1870525.588929,0
+CALM.US,D,20080108,000000,9.64938,9.69309,9.30257,9.32881,1115225.3095482,0
+CALM.US,D,20080109,000000,9.29383,9.50075,9.11187,9.35892,1486336.7480545,0
+CALM.US,D,20080110,000000,9.18979,9.53475,9.13393,9.43566,916162.41655652,0
+CALM.US,D,20080111,000000,9.32881,9.49201,9.09537,9.13015,745184.43924592,0
+CALM.US,D,20080114,000000,9.18979,9.48423,9.18979,9.35892,971216.38644458,0
+CALM.US,D,20080115,000000,9.18979,9.24623,8.4101,8.70533,1778100.5535831,0
+CALM.US,D,20080116,000000,8.70533,9.0806,8.38164,9.03397,1463741.5825962,0
+CALM.US,D,20080117,000000,9.02358,9.20854,8.88563,9.17055,1177677.5233611,0
+CALM.US,D,20080118,000000,9.25497,9.77664,9.22592,9.68143,1608382.5526971,0
+CALM.US,D,20080122,000000,8.88097,9.50463,8.55495,9.40846,1144562.9959064,0
+CALM.US,D,20080123,000000,9.25012,9.74458,9.17347,9.68921,1183012.8647083,0
+CALM.US,D,20080124,000000,9.79704,10.3915,9.79704,10.2633,1182441.5518686,0
+CALM.US,D,20080125,000000,10.5801,10.7063,10.3284,10.4537,1758349.5996127,0
+CALM.US,D,20080128,000000,10.5053,11.0696,10.4809,10.8336,1377787.3085291,0
+CALM.US,D,20080129,000000,11.023,11.1202,10.8336,10.9006,1186380.0075881,0
+CALM.US,D,20080130,000000,10.9754,11.5126,10.9093,11.1124,1307818.4706536,0
+CALM.US,D,20080131,000000,11.3018,11.8526,10.8413,11.6457,1238660.794071,0
+CALM.US,D,20080201,000000,11.909,12.6949,11.193,12.6473,3482771.4516928,0
+CALM.US,D,20080204,000000,12.7775,12.8251,12.0673,12.1946,2317817.2196787,0
+CALM.US,D,20080205,000000,12.2217,12.2217,11.4602,11.6622,1081150.3588875,0
+CALM.US,D,20080206,000000,11.5126,12.1441,11.4708,11.9925,951244.11308592,0
+CALM.US,D,20080207,000000,11.6933,11.8701,11.3106,11.7584,1235122.7720354,0
+CALM.US,D,20080208,000000,11.7224,12.1188,11.6176,12.0081,829435.06871915,0
+CALM.US,D,20080211,000000,12.0518,12.2179,11.8138,12.1101,732546.58747681,0
+CALM.US,D,20080212,000000,12.2403,12.2403,11.3678,11.4806,1175192.5698569,0
+CALM.US,D,20080213,000000,11.8798,12.1402,11.5126,12.0421,1033829.185488,0
+CALM.US,D,20080214,000000,12.2403,12.2403,11.6884,11.7137,725936.85820993,0
+CALM.US,D,20080215,000000,11.633,11.7322,11.4466,11.6806,864801.9069721,0
+CALM.US,D,20080219,000000,12.0673,12.3005,11.8798,12.2179,1380066.3835325,0
+CALM.US,D,20080220,000000,12.1596,13.3312,12.0217,13.3098,3053877.1237709,0
+CALM.US,D,20080221,000000,13.5312,13.9772,13.1281,13.4866,2320179.6754748,0
+CALM.US,D,20080222,000000,13.4546,13.4866,12.4647,13.27,1659344.6873826,0
+CALM.US,D,20080225,000000,13.6304,14.0568,13.2932,13.9354,2249151.5927129,0
+CALM.US,D,20080226,000000,14.1375,14.4319,13.9539,14.4163,1787729.4910636,0
+CALM.US,D,20080227,000000,14.4775,14.5017,13.9354,13.9849,1123254.5710779,0
+CALM.US,D,20080228,000000,14.2152,14.3589,13.8752,14.1977,892129.18977039,0
+CALM.US,D,20080229,000000,13.9976,14.2385,13.7334,13.9354,2247085.6019578,0
+CALM.US,D,20080303,000000,14.0384,14.2191,12.8455,13.202,1948560.7464643,0
+CALM.US,D,20080304,000000,13.0252,13.5022,12.9261,13.0621,1020780.6061098,0
+CALM.US,D,20080305,000000,13.2826,14.3871,13.1486,14.3745,1528668.4559881,0
+CALM.US,D,20080306,000000,14.3211,14.3211,13.3312,13.4468,1873186.5685513,0
+CALM.US,D,20080307,000000,13.2456,14.1443,13.2456,13.3856,1595484.2646246,0
+CALM.US,D,20080310,000000,13.407,13.4108,12.4044,13.097,1505091.2500812,0
+CALM.US,D,20080311,000000,13.7838,13.7838,13.029,13.5312,1014090.5842277,0
+CALM.US,D,20080312,000000,13.575,14.0607,13.5526,13.7974,1151557.7179698,0
+CALM.US,D,20080313,000000,13.9179,14.5406,13.335,14.3657,1523012.9735723,0
+CALM.US,D,20080314,000000,14.6893,14.7437,13.9587,14.4289,1342775.61069,0
+CALM.US,D,20080317,000000,13.9539,14.3483,13.4302,14.1569,1366882.9537364,0
+CALM.US,D,20080318,000000,14.3007,14.6504,14.1404,14.5455,1148855.5626473,0
+CALM.US,D,20080319,000000,14.6417,15.005,13.8752,13.914,1509453.8155122,0
+CALM.US,D,20080320,000000,14.3629,14.4319,13.5352,13.9723,1778601.8677324,0
+CALM.US,D,20080324,000000,14.5406,15.4412,14.3211,14.6067,2473782.5367139,0
+CALM.US,D,20080325,000000,15.0098,16.1163,14.9447,15.5392,2815690.1098874,0
+CALM.US,D,20080326,000000,15.9142,16.1134,15.5966,16.0803,2518666.1086644,0
+CALM.US,D,20080327,000000,16.1571,16.4621,13.7518,14.2152,4005434.172178,0
+CALM.US,D,20080328,000000,14.5017,15.6384,13.7334,15.2828,4676632.054606,0
+CALM.US,D,20080331,000000,16.3173,16.3173,13.2379,13.4818,9117202.790849,0
+CALM.US,D,20080401,000000,13.5526,13.7693,12.3247,12.5579,5066320.9396283,0
+CALM.US,D,20080402,000000,12.3607,13.2787,11.7176,12.8211,6342791.3203637,0
+CALM.US,D,20080403,000000,12.7405,13.305,12.6229,13.1602,2071660.6490308,0
+CALM.US,D,20080404,000000,12.9659,14.1375,12.9562,13.5352,2696783.9523814,0
+CALM.US,D,20080407,000000,13.8354,13.9354,12.8007,12.8328,2010115.3300138,0
+CALM.US,D,20080408,000000,12.8251,12.8251,11.942,12.2927,2319516.7467025,0
+CALM.US,D,20080409,000000,12.1858,12.2315,11.9507,12.0518,2042214.8764596,0
+CALM.US,D,20080410,000000,12.4209,12.5209,11.3106,11.3854,3199881.0095469,0
+CALM.US,D,20080411,000000,11.1532,11.261,10.7461,11.0803,2815071.4449927,0
+CALM.US,D,20080414,000000,11.0065,11.8827,10.9977,11.7001,3048336.9333155,0
+CALM.US,D,20080415,000000,11.875,12.3967,11.7876,12.2121,2692264.9192897,0
+CALM.US,D,20080416,000000,12.4957,12.8211,12.0178,12.2033,2777876.405653,0
+CALM.US,D,20080417,000000,12.0217,12.0722,11.6204,11.8701,1711336.2145718,0
+CALM.US,D,20080418,000000,12.1188,12.1994,11.4262,11.6884,2246219.8828621,0
+CALM.US,D,20080421,000000,11.6884,12.1188,11.6204,12.0809,1710371.6737957,0
+CALM.US,D,20080422,000000,12.1946,12.9173,12.1363,12.8124,2860035.3095585,0
+CALM.US,D,20080423,000000,12.7327,13.9053,12.7327,13.7304,4678910.1002169,0
+CALM.US,D,20080424,000000,14.0384,14.1375,13.335,13.7654,2725247.6845039,0
+CALM.US,D,20080425,000000,13.9179,13.9354,12.9212,13.369,2256057.7870209,0
+CALM.US,D,20080428,000000,13.369,13.4138,12.3364,12.4725,4603051.0784346,0
+CALM.US,D,20080429,000000,12.3403,12.3967,11.7632,11.909,2026521.7877393,0
+CALM.US,D,20080430,000000,11.9167,12.4131,11.7953,11.9391,1916818.3992171,0
+CALM.US,D,20080501,000000,11.875,12.5511,11.8235,12.4375,2222588.1191525,0
+CALM.US,D,20080502,000000,12.5608,12.6181,12.0421,12.2179,977194.06871413,0
+CALM.US,D,20080505,000000,12.2403,12.5812,12.2217,12.5657,1645409.8010587,0
+CALM.US,D,20080506,000000,12.5812,13.4138,12.4695,13.3652,4552978.3388725,0
+CALM.US,D,20080507,000000,13.4108,13.4108,12.5005,12.6065,2003813.3891056,0
+CALM.US,D,20080508,000000,12.6347,12.9173,12.3723,12.5073,2723680.9491131,0
+CALM.US,D,20080509,000000,12.4695,12.8415,12.3481,12.8415,1140368.2214534,0
+CALM.US,D,20080512,000000,13.1145,13.4574,12.8483,13.2894,1633711.7846456,0
+CALM.US,D,20080513,000000,13.234,13.7693,12.9873,13.7654,3753799.174625,0
+CALM.US,D,20080514,000000,13.8897,14.2715,13.6304,13.6994,2543806.9617847,0
+CALM.US,D,20080515,000000,13.6731,14.0568,13.5526,14.0209,1594279.8753951,0
+CALM.US,D,20080516,000000,14.0209,14.0977,13.4108,13.5876,1371776.6856995,0
+CALM.US,D,20080519,000000,13.6304,13.811,13.2651,13.374,2089816.0446203,0
+CALM.US,D,20080520,000000,13.2622,13.7479,13.1359,13.7479,981828.39376622,0
+CALM.US,D,20080521,000000,13.6945,13.9937,13.5312,13.7693,1212991.8625963,0
+CALM.US,D,20080522,000000,13.7226,13.8713,13.4138,13.4778,995871.36630301,0
+CALM.US,D,20080523,000000,13.402,13.5992,12.7444,12.9173,1557385.4186665,0
+CALM.US,D,20080527,000000,13.1486,13.2098,12.4559,12.5851,1386571.114764,0
+CALM.US,D,20080528,000000,12.6229,12.9134,12.4093,12.8765,1627821.6007388,0
+CALM.US,D,20080529,000000,12.7852,12.7852,12.1819,12.6764,2821664.7039795,0
+CALM.US,D,20080530,000000,12.5608,12.7969,12.3403,12.6016,1968458.9035627,0
+CALM.US,D,20080602,000000,12.8163,12.9047,12.0809,12.1781,2094880.6557389,0
+CALM.US,D,20080603,000000,12.2752,12.5297,11.8584,12.0042,2422853.3425886,0
+CALM.US,D,20080604,000000,11.9342,12.4171,11.9167,12.4131,1336410.876839,0
+CALM.US,D,20080605,000000,12.4443,13.2379,12.4413,13.1845,2074235.1596828,0
+CALM.US,D,20080606,000000,13.1281,13.5702,12.9659,13.5594,1652090.5584083,0
+CALM.US,D,20080609,000000,13.5312,13.5352,12.7444,13.2262,4407455.1793958,0
+CALM.US,D,20080610,000000,13.2787,13.2787,12.6279,12.9834,1394710.5212915,0
+CALM.US,D,20080611,000000,12.9377,13.0922,12.4607,12.6065,1094719.8108726,0
+CALM.US,D,20080612,000000,12.6229,12.8163,12.3917,12.4841,1323832.7298351,0
+CALM.US,D,20080613,000000,12.5209,12.9047,12.5045,12.8921,1831670.1394806,0
+CALM.US,D,20080616,000000,12.9873,12.9873,12.1615,12.4841,2932793.8011193,0
+CALM.US,D,20080617,000000,12.5209,12.7648,12.0217,12.0974,3831713.8932373,0
+CALM.US,D,20080618,000000,12.1266,12.1479,11.1969,11.4757,4703820.3694163,0
+CALM.US,D,20080619,000000,11.4262,12.1227,11.2522,12.1227,3104593.233648,0
+CALM.US,D,20080620,000000,12.1567,12.1567,11.3329,11.5,1687275.1941881,0
+CALM.US,D,20080623,000000,11.3184,11.7409,11.1969,11.6768,1670797.7083798,0
+CALM.US,D,20080624,000000,11.7137,11.9119,11.4096,11.8798,1341287.1091295,0
+CALM.US,D,20080625,000000,11.9342,12.1101,11.6846,12.0294,1975030.5453069,0
+CALM.US,D,20080626,000000,11.9167,12.5851,11.9167,12.4725,2147765.6956214,0
+CALM.US,D,20080627,000000,12.5249,13.1845,12.1596,12.7522,3245082.6637811,0
+CALM.US,D,20080630,000000,12.9134,13.4496,12.8163,13.3263,4913680.5603803,0
+CALM.US,D,20080701,000000,13.202,13.8159,13.0368,13.6042,3562656.4275574,0
+CALM.US,D,20080702,000000,13.7334,13.7334,12.8007,12.861,2413771.0125275,0
+CALM.US,D,20080703,000000,13.0184,13.2098,12.5249,13.0067,1170972.0605913,0
+CALM.US,D,20080707,000000,14.0287,14.0899,13.3312,13.7275,3368484.1783513,0
+CALM.US,D,20080708,000000,13.7334,15.1478,13.6304,15.1021,5086175.8622415,0
+CALM.US,D,20080709,000000,15.107,15.5218,14.3823,15.1847,4096315.1187682,0
+CALM.US,D,20080710,000000,15.0672,15.207,14.5135,15.0632,4580711.2023172,0
+CALM.US,D,20080711,000000,14.8971,14.969,13.1486,13.9675,3599232.8020023,0
+CALM.US,D,20080714,000000,14.4075,14.5406,13.9898,14.1336,3842151.9332258,0
+CALM.US,D,20080715,000000,13.9723,15.107,13.745,14.6669,2267774.3324991,0
+CALM.US,D,20080716,000000,14.8272,15.1274,14.6941,14.9574,1806965.7487821,0
+CALM.US,D,20080717,000000,15.0468,16.1814,14.9574,16.1163,3438079.346748,0
+CALM.US,D,20080718,000000,16.1542,16.1542,15.2692,15.3324,2543062.7110044,0
+CALM.US,D,20080721,000000,15.9142,15.9142,15.3498,15.5306,2573266.1164584,0
+CALM.US,D,20080722,000000,15.3498,16.0891,15.3498,15.9861,2638485.3373213,0
+CALM.US,D,20080723,000000,16.1163,16.1571,15.0341,15.31,2780094.7464986,0
+CALM.US,D,20080724,000000,15.2974,15.717,15.1148,15.3052,1889764.9348249,0
+CALM.US,D,20080725,000000,15.38,15.4684,14.5969,15.1021,2864067.4399958,0
+CALM.US,D,20080728,000000,15.5752,15.6928,14.5455,14.8719,3986344.0881951,0
+CALM.US,D,20080729,000000,14.5843,15.244,14.5843,15.1604,1954611.5156016,0
+CALM.US,D,20080730,000000,15.0555,15.5306,15.0516,15.3586,1745508.9575204,0
+CALM.US,D,20080731,000000,15.3586,15.4606,15.1847,15.31,3012201.1388622,0
+CALM.US,D,20080801,000000,15.3906,16.4485,15.3878,15.7442,2537461.7863913,0
+CALM.US,D,20080804,000000,15.819,17.0576,15.6471,15.8297,5391435.0034949,0
+CALM.US,D,20080805,000000,16.1687,16.6865,15.9861,16.3407,3392688.2842931,0
+CALM.US,D,20080806,000000,16.3407,17.8134,16.2543,17.5385,4562805.9491062,0
+CALM.US,D,20080807,000000,17.4705,17.5064,16.9274,16.9858,2310841.0266804,0
+CALM.US,D,20080808,000000,16.8274,17.556,16.7633,17.2364,2458867.6687264,0
+CALM.US,D,20080811,000000,17.281,17.7367,17.0742,17.7367,2194948.9304256,0
+CALM.US,D,20080812,000000,17.591,17.693,17.0664,17.3802,2672729.1083527,0
+CALM.US,D,20080813,000000,17.3558,18.0991,17.2636,17.7289,3268362.3752545,0
+CALM.US,D,20080814,000000,17.7328,18.3195,17.6473,18.1039,3301086.7629502,0
+CALM.US,D,20080815,000000,18.2555,18.951,17.9737,18.5119,3609025.412891,0
+CALM.US,D,20080818,000000,18.8354,19.7116,18.5857,19.2472,2867452.0825483,0
+CALM.US,D,20080819,000000,19.39,19.4698,18.6051,18.987,2919203.7612842,0
+CALM.US,D,20080820,000000,19.0044,19.1628,17.3938,17.7454,3345096.3806651,0
+CALM.US,D,20080821,000000,17.384,17.4288,16.5243,16.9488,4332857.1634307,0
+CALM.US,D,20080822,000000,17.3676,17.487,16.979,17.3404,2103876.5168296,0
+CALM.US,D,20080825,000000,17.1868,17.418,16.7069,17.3676,2711836.7589644,0
+CALM.US,D,20080826,000000,17.1596,17.316,15.753,15.8501,2513121.800639,0
+CALM.US,D,20080827,000000,15.8229,16.2969,15.753,16.2679,1933765.2880072,0
+CALM.US,D,20080828,000000,16.3563,16.5019,16.1891,16.3173,1038716.741096,0
+CALM.US,D,20080829,000000,16.4679,16.4679,15.7899,15.9502,1137963.5605646,0
+CALM.US,D,20080902,000000,16.0765,16.2203,15.3712,15.5713,1865979.7916321,0
+CALM.US,D,20080903,000000,15.1682,15.4246,14.1297,14.1657,5924519.2936885,0
+CALM.US,D,20080904,000000,14.0209,14.4367,13.7838,13.9354,1974160.7086412,0
+CALM.US,D,20080905,000000,13.7518,14.1569,12.9746,14.1443,2476764.6867975,0
+CALM.US,D,20080908,000000,14.2589,14.2589,13.4264,13.9636,2247801.0297479,0
+CALM.US,D,20080909,000000,13.7372,13.8752,12.5385,12.7036,2110924.7673031,0
+CALM.US,D,20080910,000000,12.9261,13.0465,12.6279,12.8163,2508166.3051258,0
+CALM.US,D,20080911,000000,12.8163,12.9212,12.4257,12.9173,3977567.4877077,0
+CALM.US,D,20080912,000000,12.9173,14.0287,12.6891,13.9976,3866897.4996246,0
+CALM.US,D,20080915,000000,13.609,14.4609,13.165,13.4496,1824959.5297483,0
+CALM.US,D,20080916,000000,12.961,14.0287,12.93,13.9179,1571463.3905485,0
+CALM.US,D,20080917,000000,13.8897,15.8521,13.6518,15.2488,4921998.051811,0
+CALM.US,D,20080918,000000,15.8861,16.1571,14.5406,15.8773,3801226.3754523,0
+CALM.US,D,20080919,000000,16.6632,17.0479,15.1876,16.2969,4344211.3627475,0
+CALM.US,D,20080922,000000,16.5573,16.5573,15.9987,16.3009,1497416.0995728,0
+CALM.US,D,20080923,000000,15.6733,16.8148,15.5917,16.1571,2975671.08708,0
+CALM.US,D,20080924,000000,16.1571,16.3407,15.31,15.313,1452552.0860798,0
+CALM.US,D,20080925,000000,15.313,16.1775,15.313,15.7258,1642688.0872786,0
+CALM.US,D,20080926,000000,15.3878,15.7093,14.8457,15.313,1467622.3923354,0
+CALM.US,D,20080929,000000,12.4209,13.0582,9.27731,10.6471,6044801.7489722,0
+CALM.US,D,20080930,000000,10.7617,11.6136,10.7063,11.0842,2131349.9733635,0
+CALM.US,D,20081001,000000,11.1862,11.3076,10.8656,11.0764,1407877.4808076,0
+CALM.US,D,20081002,000000,11.4028,11.4028,10.3255,10.5683,1083693.9877644,0
+CALM.US,D,20081003,000000,10.6267,11.6292,10.5801,11.2095,1769493.8028588,0
+CALM.US,D,20081006,000000,10.6753,10.7063,9.53281,10.5003,1935942.4531527,0
+CALM.US,D,20081007,000000,10.6023,10.8695,10.2361,10.3789,1286165.1993361,0
+CALM.US,D,20081008,000000,10.0992,10.9132,9.98159,10.6839,1016142.1634878,0
+CALM.US,D,20081009,000000,10.8375,11.3892,9.99332,10.5053,850458.3518242,0
+CALM.US,D,20081010,000000,9.79996,10.2973,9.26663,9.8223,1836746.0739169,0
+CALM.US,D,20081013,000000,10.4722,10.8054,10.0098,10.1827,1386401.2650009,0
+CALM.US,D,20081014,000000,10.8851,11.0065,10.3012,10.7753,1717604.1855274,0
+CALM.US,D,20081015,000000,10.5275,10.7423,10.0496,10.0622,1136973.2849759,0
+CALM.US,D,20081016,000000,10.3148,10.7015,10.038,10.139,1646905.5083667,0
+CALM.US,D,20081017,000000,10.0904,11.5816,10.0904,11.3456,2077092.7532733,0
+CALM.US,D,20081020,000000,11.3456,11.9167,10.5003,11.1075,2244521.3852309,0
+CALM.US,D,20081021,000000,11.1075,11.298,10.8054,11.0317,600927.43254886,0
+CALM.US,D,20081022,000000,10.8132,10.888,10.3789,10.7093,686661.41662008,0
+CALM.US,D,20081023,000000,10.7093,10.9229,10.4217,10.5733,554343.30418205,0
+CALM.US,D,20081024,000000,9.94759,10.5305,9.77664,10.3148,736961.65192559,0
+CALM.US,D,20081027,000000,10.1507,10.2886,9.73875,9.80384,643806.77729452,0
+CALM.US,D,20081028,000000,9.95735,10.2002,9.56486,9.72807,807033.42905154,0
+CALM.US,D,20081029,000000,10.2051,11.295,10.2002,11.1124,1818171.7155783,0
+CALM.US,D,20081030,000000,11.3106,11.9167,10.9171,11.5476,3875266.4606804,0
+CALM.US,D,20081031,000000,11.531,11.9391,11.4028,11.8701,1454492.4909495,0
+CALM.US,D,20081103,000000,11.9167,12.0265,11.1697,11.7496,1627038.2330434,0
+CALM.US,D,20081104,000000,12.1188,12.1188,11.5156,11.7224,780092.16844217,0
+CALM.US,D,20081105,000000,11.6058,11.7545,11.1202,11.261,485349.30100759,0
+CALM.US,D,20081106,000000,11.0191,11.7545,11.0065,11.4544,774830.94335526,0
+CALM.US,D,20081107,000000,11.5088,11.7001,11.2241,11.4504,208826.68089021,0
+CALM.US,D,20081110,000000,11.5592,11.7098,11.0191,11.1367,533835.74672141,0
+CALM.US,D,20081111,000000,10.7131,10.7791,9.40458,9.79996,1493660.875719,0
+CALM.US,D,20081112,000000,9.67367,10.0496,9.3492,9.39972,631173.04309542,0
+CALM.US,D,20081113,000000,9.47647,9.68629,8.74905,9.52892,875281.12266075,0
+CALM.US,D,20081114,000000,9.26663,9.45218,8.70533,8.70533,696854.46119267,0
+CALM.US,D,20081117,000000,8.52659,9.3492,8.52659,9.18493,710548.46967067,0
+CALM.US,D,20081118,000000,9.28995,9.47647,9.03397,9.32881,674576.3486255,0
+CALM.US,D,20081119,000000,9.27052,9.60955,8.95169,8.9649,406898.26890074,0
+CALM.US,D,20081120,000000,8.992,8.992,8.57933,8.74633,648736.5379952,0
+CALM.US,D,20081121,000000,8.79732,9.20854,8.51493,9.09537,1482544.4660705,0
+CALM.US,D,20081124,000000,9.23943,9.61344,9.04728,9.40846,607014.23042382,0
+CALM.US,D,20081125,000000,9.46383,9.83104,9.18979,9.77664,574367.0471659,0
+CALM.US,D,20081126,000000,9.56098,10.1876,9.35892,10.1633,578582.40946895,0
+CALM.US,D,20081128,000000,10.0778,10.3012,9.79316,10.1827,171445.32150733,0
+CALM.US,D,20081201,000000,9.95735,10.0652,9.28703,9.41624,1088220.2266036,0
+CALM.US,D,20081202,000000,9.59206,9.69309,9.28995,9.42304,1270481.3751483,0
+CALM.US,D,20081203,000000,9.24623,9.7679,9.24623,9.73487,810091.75418031,0
+CALM.US,D,20081204,000000,9.56778,10.2759,9.56778,9.92433,533475.45934508,0
+CALM.US,D,20081205,000000,9.73487,10.2575,9.65424,10.2119,730834.70774299,0
+CALM.US,D,20081208,000000,10.3012,10.7423,10.2119,10.6539,897366.7388297,0
+CALM.US,D,20081209,000000,10.8336,10.8336,10.2079,10.3216,1075564.8751619,0
+CALM.US,D,20081210,000000,10.4003,10.6927,10.2808,10.4255,611295.47384711,0
+CALM.US,D,20081211,000000,10.2973,10.7063,10.0622,10.2361,349950.2168057,0
+CALM.US,D,20081212,000000,10.0729,10.5421,9.85634,10.4809,373958.73817175,0
+CALM.US,D,20081215,000000,10.6539,10.8132,10.0933,10.1594,456251.46310277,0
+CALM.US,D,20081216,000000,10.2196,10.5985,10.0185,10.5907,415348.55196441,0
+CALM.US,D,20081217,000000,10.5227,11.0065,10.4255,10.8093,693606.72784319,0
+CALM.US,D,20081218,000000,10.8763,11.2095,10.7685,10.9822,744672.83117153,0
+CALM.US,D,20081219,000000,11.1823,11.4028,10.99,11.3892,924051.68070563,0
+CALM.US,D,20081222,000000,11.3378,11.6253,11.023,11.5233,526953.22844103,0
+CALM.US,D,20081223,000000,11.603,11.975,11.398,11.7545,564294.44151626,0
+CALM.US,D,20081224,000000,11.5942,12.0809,11.4602,12.0129,311396.37936101,0
+CALM.US,D,20081226,000000,12.1188,12.3043,11.7137,11.909,580199.58509242,0
+CALM.US,D,20081229,000000,10.1069,11.261,9.73487,11.1124,1205947.7296928,0
+CALM.US,D,20081230,000000,11.1153,11.8167,10.8851,11.7904,659367.07438191,0
+CALM.US,D,20081231,000000,11.7409,12.3043,11.5592,11.5942,841934.98189276,0
+CALM.US,D,20090102,000000,11.7282,12.0265,11.5942,12.0013,462607.96181371,0
+CALM.US,D,20090105,000000,12.1994,12.2684,11.875,11.9925,599831.12953232,0
+CALM.US,D,20090106,000000,12.0557,12.2033,11.7632,12.1139,612948.67820821,0
+CALM.US,D,20090107,000000,12.0372,12.1781,11.8488,11.9595,401949.97913499,0
+CALM.US,D,20090108,000000,12.0013,12.0673,11.808,11.9672,348333.04118223,0
+CALM.US,D,20090109,000000,12.1188,12.5171,12.0294,12.2315,878104.74629866,0
+CALM.US,D,20090112,000000,12.2353,12.3849,11.7632,11.8701,399819.13665213,0
+CALM.US,D,20090113,000000,11.7137,12.2403,11.7137,12.0459,419846.997206,0
+CALM.US,D,20090114,000000,11.8876,12.0333,11.7176,11.8458,288738.42095993,0
+CALM.US,D,20090115,000000,11.8429,12.1188,11.637,12.0809,412375.66641344,0
+CALM.US,D,20090116,000000,12.1139,12.1897,11.6846,11.8623,666958.84409741,0
+CALM.US,D,20090120,000000,11.7545,11.975,11.0405,11.0444,500428.8717957,0
+CALM.US,D,20090121,000000,11.0366,11.3504,10.9045,11.1153,650272.39161087,0
+CALM.US,D,20090122,000000,11.0317,11.1571,10.9132,11.057,388447.43766269,0
+CALM.US,D,20090123,000000,10.8297,10.9297,10.6267,10.8015,514152.73265632,0
+CALM.US,D,20090126,000000,10.8093,10.8336,10.5003,10.785,481978.04055765,0
+CALM.US,D,20090127,000000,10.7753,11.1289,10.6975,11.1075,253056.58860084,0
+CALM.US,D,20090128,000000,11.229,11.4922,11.0696,11.4708,393833.21924256,0
+CALM.US,D,20090129,000000,11.3329,11.4096,11.0269,11.1075,325476.41002794,0
+CALM.US,D,20090130,000000,11.3261,11.43,10.7335,10.9385,460586.23493625,0
+CALM.US,D,20090202,000000,10.819,11.1027,10.7335,10.8054,403299.51270747,0
+CALM.US,D,20090203,000000,10.8054,11.023,10.5771,10.8258,515411.67968846,0
+CALM.US,D,20090204,000000,10.7637,10.9977,10.3469,10.5946,662028.05400422,0
+CALM.US,D,20090205,000000,10.5635,10.6801,10.4051,10.6267,458590.2428714,0
+CALM.US,D,20090206,000000,10.6499,10.8812,10.5343,10.819,374919.1613778,0
+CALM.US,D,20090209,000000,10.7501,10.8413,10.4839,10.6227,319592.40247623,0
+CALM.US,D,20090210,000000,10.6354,10.6879,10.1273,10.2002,368641.92588964,0
+CALM.US,D,20090211,000000,10.2614,10.3051,9.99716,10.103,588805.30642415,0
+CALM.US,D,20090212,000000,10.035,10.139,9.93498,10.0933,378156.60080223,0
+CALM.US,D,20090213,000000,10.0574,10.0574,9.53475,9.58526,586934.90024476,0
+CALM.US,D,20090217,000000,9.49589,9.54738,9.00434,9.1657,682253.55791882,0
+CALM.US,D,20090218,000000,9.34629,9.64258,9.07681,9.59206,728898.42044335,0
+CALM.US,D,20090219,000000,9.61732,9.74458,9.44829,9.64549,521964.79236763,0
+CALM.US,D,20090220,000000,9.32881,9.95153,9.32881,9.45606,968630.55247505,0
+CALM.US,D,20090223,000000,9.53281,9.62704,9.12139,9.16191,620631.03446403,0
+CALM.US,D,20090224,000000,9.17823,9.49201,8.89029,9.19834,582605.27537378,0
+CALM.US,D,20090225,000000,9.12529,9.18493,8.98355,9.05952,504129.53784685,0
+CALM.US,D,20090226,000000,9.09537,9.18104,8.94314,8.96004,411265.98129435,0
+CALM.US,D,20090227,000000,8.88563,9.14549,8.88563,8.99948,637735.42030712,0
+CALM.US,D,20090302,000000,8.90981,8.98355,8.20756,8.26856,700194.83986748,0
+CALM.US,D,20090303,000000,8.29276,8.37377,8.20377,8.22786,782600.79797392,0
+CALM.US,D,20090304,000000,8.29276,8.4343,8.2605,8.2843,463362.50651899,0
+CALM.US,D,20090305,000000,8.24,8.29276,7.53746,7.55358,744259.01538501,0
+CALM.US,D,20090306,000000,7.57399,7.7027,7.2945,7.47674,626962.82775489,0
+CALM.US,D,20090309,000000,7.39155,7.47286,6.87085,6.96761,856695.4410047,0
+CALM.US,D,20090310,000000,7.12119,7.4643,7.10886,7.29916,606610.70856233,0
+CALM.US,D,20090311,000000,7.34734,7.54484,7.27108,7.29062,787466.73633937,0
+CALM.US,D,20090312,000000,7.30712,8.13859,7.22251,8.08613,757673.02910198,0
+CALM.US,D,20090313,000000,8.17939,8.59983,8.17939,8.35697,792654.87455851,0
+CALM.US,D,20090316,000000,8.50239,8.73719,8.48636,8.51929,491650.21252332,0
+CALM.US,D,20090317,000000,8.50686,8.96004,8.45421,8.95538,701427.02269453,0
+CALM.US,D,20090318,000000,8.9649,9.39194,8.88097,9.18979,573634.11970321,0
+CALM.US,D,20090319,000000,9.29383,9.42012,9.19358,9.27731,346386.45995756,0
+CALM.US,D,20090320,000000,9.42012,9.42012,8.88563,8.95169,419340.53609413,0
+CALM.US,D,20090323,000000,9.16191,9.54349,9.01552,9.54349,472256.4577518,0
+CALM.US,D,20090324,000000,9.49201,9.67367,9.35892,9.37932,445955.47927979,0
+CALM.US,D,20090325,000000,9.68629,9.69309,9.17347,9.43955,356228.48168636,0
+CALM.US,D,20090326,000000,9.52503,9.60955,9.32881,9.57652,499157.57205352,0
+CALM.US,D,20090327,000000,9.50075,9.69309,9.27343,9.28995,663860.37266098,0
+CALM.US,D,20090330,000000,8.93479,9.30646,8.68425,9.03882,1105377.1114644,0
+CALM.US,D,20090331,000000,9.0806,9.27052,8.85124,9.04262,886136.06661328,0
+CALM.US,D,20090401,000000,8.96859,8.96859,8.72447,8.91807,703784.33152823,0
+CALM.US,D,20090402,000000,9.05583,10.0001,9.05214,9.86018,881610.8571666,0
+CALM.US,D,20090403,000000,9.8359,9.93498,9.51727,9.87181,410312.76383584,0
+CALM.US,D,20090406,000000,9.80384,9.80384,9.32103,9.50075,576958.02809796,0
+CALM.US,D,20090407,000000,9.45218,9.49201,9.19358,9.22204,761876.03869499,0
+CALM.US,D,20090408,000000,9.28995,9.48909,9.22204,9.42692,384874.41628201,0
+CALM.US,D,20090409,000000,9.59984,10.0418,9.49201,10.0263,848977.05601123,0
+CALM.US,D,20090413,000000,9.92039,10.0778,9.80384,9.90098,620416.92082324,0
+CALM.US,D,20090414,000000,9.88058,9.96415,9.69795,9.75138,628410.15361523,0
+CALM.US,D,20090415,000000,9.76012,10.0574,9.69795,9.92433,490436.55876135,0
+CALM.US,D,20090416,000000,10.0535,10.2973,9.91753,10.24,675424.56804863,0
+CALM.US,D,20090417,000000,10.2633,10.6101,10.2051,10.3148,779197.62635637,0
+CALM.US,D,20090420,000000,10.3216,10.4255,10.2196,10.343,981482.51788494,0
+CALM.US,D,20090421,000000,10.3595,10.7093,10.3216,10.7015,637170.28382254,0
+CALM.US,D,20090422,000000,10.6023,10.8132,10.5771,10.6354,712019.4715586,0
+CALM.US,D,20090423,000000,10.7539,10.9939,10.6101,10.9093,855063.85388618,0
+CALM.US,D,20090424,000000,11.1823,11.295,11.0891,11.2095,1110107.1700194,0
+CALM.US,D,20090427,000000,11.1202,11.161,10.7501,10.9424,1122644.1413231,0
+CALM.US,D,20090428,000000,11.1406,11.1823,10.7578,10.7637,891202.73651697,0
+CALM.US,D,20090429,000000,10.7685,10.8093,10.5635,10.7209,1092816.4641331,0
+CALM.US,D,20090430,000000,10.7209,11.0026,10.6471,10.6927,901838.4198662,0
+CALM.US,D,20090501,000000,10.7063,10.819,10.5003,10.6267,698921.48134029,0
+CALM.US,D,20090504,000000,10.7383,10.7957,10.5985,10.7753,486069.87576024,0
+CALM.US,D,20090505,000000,10.7957,10.8462,10.5003,10.5635,630795.25604652,0
+CALM.US,D,20090506,000000,10.6617,10.6617,9.99716,10.0778,735631.67681068,0
+CALM.US,D,20090507,000000,10.1225,10.343,9.8359,9.90098,722995.88382658,0
+CALM.US,D,20090508,000000,10.0263,10.0312,9.77178,9.90098,520370.26337925,0
+CALM.US,D,20090511,000000,9.80772,10.1312,9.71544,10.0098,797792.57254496,0
+CALM.US,D,20090512,000000,10.0224,10.0992,9.68143,9.76401,633265.79805564,0
+CALM.US,D,20090513,000000,9.69309,9.69795,8.90593,8.97131,1527768.7669398,0
+CALM.US,D,20090514,000000,8.89301,9.81841,8.89301,9.67755,1171655.5772139,0
+CALM.US,D,20090515,000000,9.56778,9.57166,8.89029,8.99676,1314702.0183265,0
+CALM.US,D,20090518,000000,9.00434,9.10119,8.74633,9.0293,1326979.5827192,0
+CALM.US,D,20090519,000000,8.97889,9.11187,8.76099,8.89767,1203269.2503979,0
+CALM.US,D,20090520,000000,9.04728,9.13393,8.87465,8.96004,1242723.8062835,0
+CALM.US,D,20090521,000000,8.89301,8.93479,8.33346,8.42604,1136342.2673711,0
+CALM.US,D,20090522,000000,8.50239,8.59983,8.25254,8.30441,778412.19987597,0
+CALM.US,D,20090526,000000,8.11935,8.83482,8.11109,8.79732,1924535.7548182,0
+CALM.US,D,20090527,000000,8.78557,9.26177,8.78557,9.13772,1581898.3423594,0
+CALM.US,D,20090528,000000,9.10119,9.3832,8.95169,9.37446,1139472.6499752,0
+CALM.US,D,20090529,000000,9.53281,9.89221,9.44829,9.8427,1223804.6014562,0
+CALM.US,D,20090601,000000,10.069,10.2886,9.84755,10.2497,871689.572215,0
+CALM.US,D,20090602,000000,10.0224,10.5305,10.0224,10.4567,1050226.378681,0
+CALM.US,D,20090603,000000,10.445,10.445,9.92818,9.99716,942968.82674789,0
+CALM.US,D,20090604,000000,10.0652,10.2051,9.79996,10.1351,863352.52232675,0
+CALM.US,D,20090605,000000,10.3255,10.3284,10.1477,10.2079,506334.49658998,0
+CALM.US,D,20090608,000000,10.2079,10.2079,10.0049,10.0467,270241.26705921,0
+CALM.US,D,20090609,000000,10.0312,10.1798,9.87181,9.89713,569056.41123882,0
+CALM.US,D,20090610,000000,9.90098,9.93498,9.27052,9.37932,1127967.1299602,0
+CALM.US,D,20090611,000000,9.44343,9.48909,9.25012,9.28995,639867.29218249,0
+CALM.US,D,20090612,000000,9.32103,9.32491,9.19358,9.25012,307644.24368466,0
+CALM.US,D,20090615,000000,9.52503,9.93498,9.28995,9.74847,2835236.2147496,0
+CALM.US,D,20090616,000000,9.91261,10.038,9.71933,9.73293,1323073.0381674,0
+CALM.US,D,20090617,000000,9.81064,10.0418,9.73487,9.79996,1052154.4308406,0
+CALM.US,D,20090618,000000,9.88058,10.0865,9.73875,9.94079,870417.24308031,0
+CALM.US,D,20090619,000000,10.0729,10.1186,9.94473,10.069,867418.62271675,0
+CALM.US,D,20090622,000000,10.0574,10.0904,9.69309,9.81841,1004461.6467472,0
+CALM.US,D,20090623,000000,9.7815,9.99332,9.66201,9.79316,1139680.5872609,0
+CALM.US,D,20090624,000000,9.99716,10.3789,9.99716,10.0574,1099149.2868164,0
+CALM.US,D,20090625,000000,10.0574,10.2973,9.99332,10.2536,745684.72400276,0
+CALM.US,D,20090626,000000,10.2808,10.2915,10.1186,10.2235,952350.7100275,0
+CALM.US,D,20090629,000000,10.2633,10.4217,10.139,10.1711,555065.93771972,0
+CALM.US,D,20090630,000000,10.1798,10.3255,10.0574,10.0826,919475.00163375,0
+CALM.US,D,20090701,000000,10.2614,10.4877,10.1633,10.2808,935189.7075967,0
+CALM.US,D,20090702,000000,10.2886,10.2886,10.035,10.1108,454047.53375214,0
+CALM.US,D,20090706,000000,10.1147,10.2079,9.8427,10.1827,525947.51196483,0
+CALM.US,D,20090707,000000,10.2119,10.2119,9.94079,9.96415,695071.55337609,0
+CALM.US,D,20090708,000000,10.1186,10.1477,9.92433,10.0826,441850.26197465,0
+CALM.US,D,20090709,000000,10.1555,10.1555,9.93498,10.0826,418608.63802393,0
+CALM.US,D,20090710,000000,10.0729,10.2614,9.89713,10.0418,447773.3864415,0
+CALM.US,D,20090713,000000,10.1439,10.2313,9.91753,10.2079,462759.28251177,0
+CALM.US,D,20090714,000000,10.2157,10.3255,10.0904,10.2721,450929.50385813,0
+CALM.US,D,20090715,000000,10.4295,11.0065,10.4295,10.9045,1494564.6823373,0
+CALM.US,D,20090716,000000,10.8511,11.2377,10.8511,11.2134,580322.08280037,0
+CALM.US,D,20090717,000000,11.2484,11.7137,11.1571,11.6846,1088616.5427176,0
+CALM.US,D,20090720,000000,11.7137,12.1188,11.5126,12.1139,1412876.210806,0
+CALM.US,D,20090721,000000,12.1266,12.7969,12.0081,12.2927,1797797.9791433,0
+CALM.US,D,20090722,000000,12.3169,12.3169,11.8206,12.0722,1203782.9172573,0
+CALM.US,D,20090723,000000,12.0557,12.3403,11.875,12.1819,1408417.9118721,0
+CALM.US,D,20090724,000000,12.2179,12.2577,12.1023,12.1781,1434422.425303,0
+CALM.US,D,20090727,000000,11.3504,11.6058,10.6713,11.023,4063657.6415853,0
+CALM.US,D,20090728,000000,10.9259,11.467,10.9045,11.43,2095378.8817107,0
+CALM.US,D,20090729,000000,11.4602,11.6738,11.3134,11.5981,799823.56395494,0
+CALM.US,D,20090730,000000,11.6176,12.2616,11.4368,12.0081,1124871.7467013,0
+CALM.US,D,20090731,000000,12.1062,12.2149,11.8361,11.8876,952363.06273754,0
+CALM.US,D,20090803,000000,11.9206,12.1188,11.8322,12.0673,686093.19195797,0
+CALM.US,D,20090804,000000,12.0722,12.1897,12.0217,12.1518,461059.755488,0
+CALM.US,D,20090805,000000,12.077,12.1314,11.9468,12.1314,567074.83066901,0
+CALM.US,D,20090806,000000,12.1314,12.2403,11.9556,12.0333,618949.00711283,0
+CALM.US,D,20090807,000000,12.1101,12.2315,12.0634,12.1858,310548.15993788,0
+CALM.US,D,20090810,000000,12.0557,12.1518,11.9672,12.1441,338360.28660546,0
+CALM.US,D,20090811,000000,12.1139,12.2353,11.9643,12.077,298412.65171062,0
+CALM.US,D,20090812,000000,12.1139,12.1858,11.9507,12.1188,343643.12893494,0
+CALM.US,D,20090813,000000,12.1139,12.1363,11.9886,12.0421,531754.31507874,0
+CALM.US,D,20090814,000000,12.0498,12.0809,11.7545,11.7778,790372.71137759,0
+CALM.US,D,20090817,000000,11.6204,11.637,11.5156,11.5496,463013.5424602,0
+CALM.US,D,20090818,000000,11.603,11.7409,11.5496,11.668,493600.91131802,0
+CALM.US,D,20090819,000000,11.6088,11.7322,11.5728,11.633,740206.29709756,0
+CALM.US,D,20090820,000000,11.5632,11.7098,11.5476,11.6738,492989.45217077,0
+CALM.US,D,20090821,000000,11.7545,11.8623,11.6806,11.7904,571270.63451448,0
+CALM.US,D,20090824,000000,11.7953,11.8798,11.6176,11.7098,598206.74816133,0
+CALM.US,D,20090825,000000,11.6884,12.2489,11.6884,12.1732,586209.17852959,0
+CALM.US,D,20090826,000000,12.1062,12.1664,11.875,11.942,359666.65264904,0
+CALM.US,D,20090827,000000,11.9051,12.0372,11.7827,12.0042,305739.86755264,0
+CALM.US,D,20090828,000000,12.0518,12.0887,11.6661,11.6933,396621.84353534,0
+CALM.US,D,20090831,000000,11.6136,11.633,11.4504,11.531,499069.04429818,0
+CALM.US,D,20090901,000000,11.4708,11.5894,11.1532,11.2095,618350.93006812,0
+CALM.US,D,20090902,000000,11.161,11.2912,11.1124,11.2562,376659.86410172,0
+CALM.US,D,20090903,000000,11.3504,11.43,11.2328,11.3018,358170.94534102,0
+CALM.US,D,20090904,000000,11.2522,11.3378,11.2212,11.3076,213260.27440406,0
+CALM.US,D,20090908,000000,11.3222,11.4504,11.3222,11.3766,539495.34670729,0
+CALM.US,D,20090909,000000,11.3416,11.6806,11.3416,11.5942,257808.26439836,0
+CALM.US,D,20090910,000000,11.5272,11.8138,11.4544,11.808,356031.86771813,0
+CALM.US,D,20090911,000000,11.808,11.8827,11.6846,11.7322,244685.56875996,0
+CALM.US,D,20090914,000000,11.6058,11.7545,11.398,11.467,642097.98573822,0
+CALM.US,D,20090915,000000,11.3766,11.4602,11.0842,11.2241,783918.42037878,0
+CALM.US,D,20090916,000000,11.2134,11.3542,11.1289,11.2522,276156.15638604,0
+CALM.US,D,20090917,000000,11.2785,11.2912,10.9715,11.1823,523692.11298901,0
+CALM.US,D,20090918,000000,11.1697,11.2464,10.9715,11.1862,455332.21559688,0
+CALM.US,D,20090921,000000,11.1367,11.4058,11.1075,11.3592,461375.77898666,0
+CALM.US,D,20090922,000000,11.3708,11.5048,11.2212,11.3076,378646.59163404,0
+CALM.US,D,20090923,000000,11.3106,11.4262,11.2862,11.3184,510539.56496799,0
+CALM.US,D,20090924,000000,11.2824,11.4466,11.1124,11.1823,552706.57010102,0
+CALM.US,D,20090925,000000,11.1697,11.2862,11.0726,11.2212,620140.01423973,0
+CALM.US,D,20090928,000000,10.3401,11.2658,10.0574,11.1571,1705907.1985068,0
+CALM.US,D,20090929,000000,11.1075,11.229,11.0444,11.0803,706077.81802668,0
+CALM.US,D,20090930,000000,11.0191,11.0696,10.6879,10.8132,1004434.8825421,0
+CALM.US,D,20091001,000000,10.8054,10.8258,10.4363,10.4722,906912.29551741,0
+CALM.US,D,20091002,000000,10.3352,10.4926,10.309,10.3789,682729.13725557,0
+CALM.US,D,20091005,000000,10.3702,10.4051,10.2313,10.2633,583904.36871358,0
+CALM.US,D,20091006,000000,10.2721,10.3955,10.2536,10.3255,600208.91658122,0
+CALM.US,D,20091007,000000,10.2847,10.4178,10.2449,10.2497,296257.10380767,0
+CALM.US,D,20091008,000000,10.2682,10.2886,10.1507,10.2051,815640.17977578,0
+CALM.US,D,20091009,000000,10.2002,10.24,10.1633,10.2196,772576.57377195,0
+CALM.US,D,20091012,000000,10.1749,10.4217,10.1749,10.3255,315949.38240529,0
+CALM.US,D,20091013,000000,10.3751,10.4178,10.3148,10.3469,422060.19108916,0
+CALM.US,D,20091014,000000,10.4567,10.4663,10.2449,10.309,670540.10061811,0
+CALM.US,D,20091015,000000,10.2051,10.4178,10.2051,10.3663,422617.09243371,0
+CALM.US,D,20091016,000000,10.2759,10.5275,10.2759,10.4809,534185.74017271,0
+CALM.US,D,20091019,000000,10.5275,10.6539,10.4217,10.5597,371178.349019,0
+CALM.US,D,20091020,000000,10.5683,10.6199,10.4119,10.5179,366811.66601789,0
+CALM.US,D,20091021,000000,10.5597,10.6441,10.4877,10.5227,542162.50268463,0
+CALM.US,D,20091022,000000,10.5907,10.6879,10.4217,10.6471,376345.89938805,0
+CALM.US,D,20091023,000000,10.6499,10.8967,10.5343,10.6577,570835.20148537,0
+CALM.US,D,20091026,000000,10.7015,11.261,10.5946,10.9424,915802.1291802,0
+CALM.US,D,20091027,000000,11.0026,11.4028,10.9424,11.2241,769256.7829472,0
+CALM.US,D,20091028,000000,11.2241,11.2241,11.0269,11.0939,612371.18901357,0
+CALM.US,D,20091029,000000,11.0696,11.1862,10.9977,11.1862,313128.8469449,0
+CALM.US,D,20091030,000000,11.1823,11.261,10.9385,10.9667,421087.41517308,0
+CALM.US,D,20091102,000000,10.9667,11.4504,10.9045,11.2824,593534.33558659,0
+CALM.US,D,20091103,000000,11.1823,11.2862,11.0726,11.2736,230336.86664954,0
+CALM.US,D,20091104,000000,11.2912,11.43,11.1027,11.1318,338192.49562733,0
+CALM.US,D,20091105,000000,11.2484,11.2688,10.9754,11.0978,416317.21031048,0
+CALM.US,D,20091106,000000,11.1202,11.1891,10.9229,11.0405,175337.45456419,0
+CALM.US,D,20091109,000000,11.1075,11.3854,11.0726,11.3854,232837.26104126,0
+CALM.US,D,20091110,000000,11.3106,11.3678,10.8763,10.9628,450748.33077746,0
+CALM.US,D,20091111,000000,11.0619,11.0619,10.6975,10.8579,277216.43066494,0
+CALM.US,D,20091112,000000,10.8093,10.819,10.5421,10.5461,388341.41023479,0
+CALM.US,D,20091113,000000,10.6063,10.717,10.4605,10.5139,317803.31830463,0
+CALM.US,D,20091116,000000,10.5305,11.1784,10.5305,11.1746,496582.03200901,0
+CALM.US,D,20091117,000000,11.0842,11.2212,11.0191,11.2066,172152.51415744,0
+CALM.US,D,20091118,000000,11.1746,11.2182,11.0444,11.1969,275284.26093532,0
+CALM.US,D,20091119,000000,11.0891,11.2464,10.9045,11.2134,424970.28369739,0
+CALM.US,D,20091120,000000,11.1784,11.33,11.0891,11.295,469877.53167552,0
+CALM.US,D,20091123,000000,11.3018,11.5476,11.3018,11.4806,362250.42783357,0
+CALM.US,D,20091124,000000,11.4504,11.5592,11.2464,11.5398,320396.3580217,0
+CALM.US,D,20091125,000000,11.5476,11.5476,11.1823,11.3222,186509.45140789,0
+CALM.US,D,20091127,000000,11.0191,11.2484,10.8258,11.0764,112559.95272015,0
+CALM.US,D,20091130,000000,11.0764,11.1027,10.9336,11.0842,389914.3219806,0
+CALM.US,D,20091201,000000,11.1318,11.2736,11.0696,11.2562,348120.98632646,0
+CALM.US,D,20091202,000000,11.229,11.43,11.229,11.4096,174080.56631705,0
+CALM.US,D,20091203,000000,11.4096,11.4466,11.2134,11.2134,331067.04071606,0
+CALM.US,D,20091204,000000,11.4028,11.4884,11.2134,11.433,307356.01378361,0
+CALM.US,D,20091207,000000,11.398,11.5126,11.3378,11.3678,305076.9387802,0
+CALM.US,D,20091208,000000,11.3076,11.4368,11.2241,11.3766,227282.65909077,0
+CALM.US,D,20091209,000000,11.4368,11.603,11.3222,11.5768,241753.85890915,0
+CALM.US,D,20091210,000000,11.5816,11.7137,11.4884,11.5446,169328.89051952,0
+CALM.US,D,20091211,000000,11.5592,11.7584,11.5544,11.7264,248849.46143781,0
+CALM.US,D,20091214,000000,11.7681,11.8361,11.6204,11.7264,147917.52644055,0
+CALM.US,D,20091215,000000,11.7322,11.7876,11.6204,11.6408,276260.12502892,0
+CALM.US,D,20091216,000000,11.6768,11.7264,11.5126,11.5854,237800.99169456,0
+CALM.US,D,20091217,000000,11.5126,11.6088,11.4922,11.5088,171634.72972803,0
+CALM.US,D,20091218,000000,11.603,11.603,11.3222,11.5088,680149.47964105,0
+CALM.US,D,20091221,000000,11.5272,11.7458,11.4884,11.5496,268220.56957426,0
+CALM.US,D,20091222,000000,11.5496,11.9255,11.5156,11.9051,579321.51328668,0
+CALM.US,D,20091223,000000,11.9012,12.6297,11.8701,12.5889,685996.42906262,0
+CALM.US,D,20091224,000000,12.6803,12.8726,12.3695,12.4443,290713.82517473,0
+CALM.US,D,20091228,000000,12.5209,13.777,12.1664,13.4546,2479579.0459028,0
+CALM.US,D,20091229,000000,13.3652,13.7732,13.0796,13.5798,1062157.0378,0
+CALM.US,D,20091230,000000,13.4496,14.2463,13.3816,13.9179,1084447.5030772,0
+CALM.US,D,20091231,000000,13.8422,14.086,13.71,13.7654,421049.32765043,0
+CALM.US,D,20100104,000000,13.847,14.0529,13.7518,13.847,579778.56355836,0
+CALM.US,D,20100105,000000,13.8072,13.8422,13.2651,13.4818,1004250.6212839,0
+CALM.US,D,20100106,000000,13.407,13.5924,13.3214,13.5924,671446.99541396,0
+CALM.US,D,20100107,000000,13.5924,13.8752,13.2894,13.8664,400323.53897899,0
+CALM.US,D,20100108,000000,13.8509,14.0763,13.8023,13.9675,208969.76644823,0
+CALM.US,D,20100111,000000,13.9937,14.016,13.8237,13.8713,203476.92804797,0
+CALM.US,D,20100112,000000,13.7566,13.8936,13.6605,13.7819,240707.99612529,0
+CALM.US,D,20100113,000000,13.7838,13.95,13.7188,13.9092,241075.48924914,0
+CALM.US,D,20100114,000000,13.8509,14.0811,13.8354,14.0209,278243.76438373,0
+CALM.US,D,20100115,000000,14.0607,14.0607,13.8276,13.9636,234499.72993489,0
+CALM.US,D,20100119,000000,13.9267,14.5931,13.9267,14.5765,665590.78145986,0
+CALM.US,D,20100120,000000,14.5105,14.6805,14.0481,14.3045,365566.10108829,0
+CALM.US,D,20100121,000000,14.3483,14.4455,13.811,13.9267,365707.12786132,0
+CALM.US,D,20100122,000000,13.8383,14.2025,13.6518,13.8839,265783.99751777,0
+CALM.US,D,20100125,000000,13.7654,14.0977,13.5196,13.6945,302593.01466853,0
+CALM.US,D,20100126,000000,13.6274,13.6605,13.3982,13.539,235601.17991396,0
+CALM.US,D,20100127,000000,13.47,13.8936,13.3176,13.5876,143262.61353839,0
+CALM.US,D,20100128,000000,13.6352,13.8839,13.2224,13.4662,225705.62977495,0
+CALM.US,D,20100129,000000,13.5439,13.7887,13.168,13.1884,179508.55298957,0
+CALM.US,D,20100201,000000,13.3098,13.439,13.1233,13.3652,212429.55465349,0
+CALM.US,D,20100202,000000,13.3263,13.5002,13.2146,13.2379,203690.01229626,0
+CALM.US,D,20100203,000000,13.1524,13.3418,13.0757,13.2146,182927.16549467,0
+CALM.US,D,20100204,000000,13.1106,13.1767,12.7599,12.861,235591.91538142,0
+CALM.US,D,20100205,000000,12.8211,13.1845,12.5735,13.1194,301439.06567178,0
+CALM.US,D,20100208,000000,13.1437,13.2544,12.9698,13.0844,178094.16768935,0
+CALM.US,D,20100209,000000,13.2496,13.6858,13.1019,13.5022,329763.82980625,0
+CALM.US,D,20100210,000000,13.4176,13.4954,13.202,13.2379,178264.01745248,0
+CALM.US,D,20100211,000000,13.1767,13.2894,13.0067,13.2302,317954.63900269,0
+CALM.US,D,20100212,000000,13.0796,13.2622,13.0796,13.1845,269987.00711077,0
+CALM.US,D,20100216,000000,13.2544,13.2544,13.1233,13.234,190345.99726954,0
+CALM.US,D,20100217,000000,13.3176,13.3312,13.0106,13.1077,227489.56698403,0
+CALM.US,D,20100218,000000,13.0757,13.1398,12.9134,13.133,192032.14219076,0
+CALM.US,D,20100219,000000,13.0621,13.2874,13.0621,13.1709,206443.63724392,0
+CALM.US,D,20100222,000000,13.1942,13.2622,13.0796,13.1038,273319.15064557,0
+CALM.US,D,20100223,000000,13.1019,13.1845,12.9562,13.0582,162560.63480706,0
+CALM.US,D,20100224,000000,13.0543,13.2224,12.9494,13.1486,99696.663992705,0
+CALM.US,D,20100225,000000,12.9659,13.097,12.8289,13.0543,135303.35069903,0
+CALM.US,D,20100226,000000,13.0543,13.0757,12.9261,12.9494,114942.99636643,0
+CALM.US,D,20100301,000000,12.9912,13.202,12.9698,13.0543,167820.83050146,0
+CALM.US,D,20100302,000000,13.1233,13.3982,13.0922,13.2622,196955.72653642,0
+CALM.US,D,20100303,000000,13.2748,13.3136,13.0145,13.0426,194541.80111501,0
+CALM.US,D,20100304,000000,13.1077,13.1942,13.029,13.1524,92255.185582759,0
+CALM.US,D,20100305,000000,13.1767,13.439,13.133,13.4108,408858.23222797,0
+CALM.US,D,20100308,000000,13.4138,13.5274,13.3098,13.5022,339805.55368078,0
+CALM.US,D,20100309,000000,13.4438,13.8839,13.338,13.5798,303834.46202811,0
+CALM.US,D,20100310,000000,13.6206,13.7732,13.4954,13.6818,165568.51970316,0
+CALM.US,D,20100311,000000,13.5876,13.8548,13.5226,13.8548,287555.64897307,0
+CALM.US,D,20100312,000000,13.9441,14.0325,13.8839,13.9772,351611.65630683,0
+CALM.US,D,20100315,000000,13.9539,14.2065,13.7188,14.0811,284668.20299993,0
+CALM.US,D,20100316,000000,14.0811,14.2259,14.0568,14.1938,151850.83519756,0
+CALM.US,D,20100317,000000,14.1744,14.4367,14.1744,14.3289,379910.68562871,0
+CALM.US,D,20100318,000000,14.2919,14.4075,14.2715,14.4075,169490.50514262,0
+CALM.US,D,20100319,000000,14.4405,14.4649,14.2841,14.3425,282222.36641091,0
+CALM.US,D,20100322,000000,14.2065,14.561,14.1977,14.5581,218525.61706097,0
+CALM.US,D,20100323,000000,14.6067,14.9302,14.4405,14.9204,255824.62504354,0
+CALM.US,D,20100324,000000,14.901,15.0292,14.8243,14.8894,312772.67713858,0
+CALM.US,D,20100325,000000,15.0468,15.0944,14.7777,15.0516,332079.96293979,0
+CALM.US,D,20100326,000000,15.1478,15.207,14.9447,15.0516,367717.53142123,0
+CALM.US,D,20100329,000000,15.6558,15.7044,14.4823,14.5017,999253.95007049,0
+CALM.US,D,20100330,000000,14.1375,14.3289,13.8868,14.1404,864658.82141407,0
+CALM.US,D,20100331,000000,14.0568,14.1744,13.6896,13.7149,521024.95701167,0
+CALM.US,D,20100401,000000,13.8208,13.8616,13.5226,13.6042,399551.49460114,0
+CALM.US,D,20100405,000000,13.71,13.95,13.6478,13.95,330024.26610971,0
+CALM.US,D,20100406,000000,13.9267,14.4289,13.8072,14.1569,603543.11890101,0
+CALM.US,D,20100407,000000,14.2385,14.4863,14.1617,14.2152,426692.45735624,0
+CALM.US,D,20100408,000000,14.2191,14.4483,14.1404,14.3745,266004.28751359,0
+CALM.US,D,20100409,000000,14.3483,14.5251,14.255,14.4319,273101.94882726,0
+CALM.US,D,20100412,000000,14.4319,14.5406,14.3045,14.4405,555205.93510023,0
+CALM.US,D,20100413,000000,14.4037,14.7106,14.2191,14.6455,835669.06972215,0
+CALM.US,D,20100414,000000,14.7815,14.9612,14.6105,14.7339,488048.36815254,0
+CALM.US,D,20100415,000000,14.8,15.074,14.6689,15.0555,285762.44723146,0
+CALM.US,D,20100416,000000,15.0798,15.0982,14.6261,14.731,383795.61293803,0
+CALM.US,D,20100419,000000,14.7281,14.7388,14.3133,14.561,344677.66840125,0
+CALM.US,D,20100420,000000,14.6727,14.8971,14.6261,14.6727,205743.65034133,0
+CALM.US,D,20100421,000000,14.7184,14.9331,14.6805,14.8777,143395.40517138,0
+CALM.US,D,20100422,000000,14.8457,14.8457,14.6543,14.7777,180293.97946997,0
+CALM.US,D,20100423,000000,14.7397,14.7738,14.6805,14.7397,175259.2207339,0
+CALM.US,D,20100426,000000,14.5765,14.7184,14.0248,14.0384,288347.2518085,0
+CALM.US,D,20100427,000000,13.9849,14.0005,13.5002,13.5702,494585.01055165,0
+CALM.US,D,20100428,000000,13.7071,13.7071,13.2894,13.4342,397247.71417765,0
+CALM.US,D,20100429,000000,13.539,14.0053,13.3904,13.9849,295905.05157137,0
+CALM.US,D,20100430,000000,14.0248,14.0811,13.4818,13.4818,238773.76761066,0
+CALM.US,D,20100503,000000,13.6274,13.6478,13.3816,13.539,406333.13241616,0
+CALM.US,D,20100504,000000,13.3904,13.3982,13.0329,13.0621,330993.95384828,0
+CALM.US,D,20100505,000000,13.0252,13.4302,13.0252,13.3904,232750.79207095,0
+CALM.US,D,20100506,000000,13.2592,13.4438,12.8415,13.1554,280544.45662971,0
+CALM.US,D,20100507,000000,13.029,13.2428,12.7648,12.8483,467797.12942535,0
+CALM.US,D,20100510,000000,13.234,13.3263,12.9261,13.2826,298357.06451542,0
+CALM.US,D,20100511,000000,13.2098,13.474,13.0368,13.066,334572.12219148,0
+CALM.US,D,20100512,000000,13.0708,13.506,12.9785,13.474,138369.91096784,0
+CALM.US,D,20100513,000000,13.3982,13.6702,13.2496,13.5158,230330.69029451,0
+CALM.US,D,20100514,000000,13.4302,13.5439,13.2146,13.506,234243.41120145,0
+CALM.US,D,20100517,000000,13.6042,13.6042,13.2894,13.3944,285613.18531841,0
+CALM.US,D,20100518,000000,13.4778,13.5876,13.2379,13.2622,141115.30077546,0
+CALM.US,D,20100519,000000,13.2184,13.439,13.0106,13.1806,144580.23594324,0
+CALM.US,D,20100520,000000,12.9746,13.2874,12.7405,12.9377,248376.97027857,0
+CALM.US,D,20100521,000000,12.7327,13.1145,12.3607,13.0222,336705.02345935,0
+CALM.US,D,20100524,000000,13.0067,13.0067,12.7405,12.7561,153826.23941235,0
+CALM.US,D,20100525,000000,12.5249,12.7561,12.4559,12.6832,224029.77877878,0
+CALM.US,D,20100526,000000,12.7405,13.0922,12.6832,12.7852,424075.74161159,0
+CALM.US,D,20100527,000000,12.9659,13.2262,12.8853,13.2058,225224.90347568,0
+CALM.US,D,20100528,000000,13.165,13.1806,12.8532,13.0757,319857.98574221,0
+CALM.US,D,20100601,000000,13.1524,14.1181,13.0494,13.439,524292.24881872,0
+CALM.US,D,20100602,000000,13.474,13.8422,13.4624,13.8208,712560.9320156,0
+CALM.US,D,20100603,000000,13.8664,13.9723,13.6896,13.7479,266281.19409711,0
+CALM.US,D,20100604,000000,13.47,13.5992,13.338,13.407,314326.03042681,0
+CALM.US,D,20100607,000000,13.4176,13.5924,13.1486,13.1942,226100.91649641,0
+CALM.US,D,20100608,000000,13.1981,13.4138,13.1233,13.2302,169219.77491413,0
+CALM.US,D,20100609,000000,13.3564,13.4342,13.1359,13.165,204749.25718266,0
+CALM.US,D,20100610,000000,13.3136,13.609,13.2379,13.5352,255672.27495298,0
+CALM.US,D,20100611,000000,13.3856,13.6129,13.338,13.6129,140293.84555744,0
+CALM.US,D,20100614,000000,13.7304,13.8159,13.3312,13.369,434083.49553351,0
+CALM.US,D,20100615,000000,13.4662,13.7518,13.374,13.6945,271125.51521998,0
+CALM.US,D,20100616,000000,13.5992,13.8276,13.5556,13.7188,145866.97657299,0
+CALM.US,D,20100617,000000,13.6945,13.8422,13.6206,13.7693,148043.11232602,0
+CALM.US,D,20100618,000000,13.8713,13.8897,13.7226,13.7936,201593.13976602,0
+CALM.US,D,20100621,000000,13.9053,13.9976,13.6605,13.7032,190845.25263389,0
+CALM.US,D,20100622,000000,13.745,13.9811,13.6401,13.6654,250509.87154644,0
+CALM.US,D,20100623,000000,13.6518,13.7887,13.47,13.5108,174024.97912185,0
+CALM.US,D,20100624,000000,13.3982,13.575,13.3136,13.3652,176180.5270248,0
+CALM.US,D,20100625,000000,13.4138,13.6352,13.3098,13.5158,440474.99358958,0
+CALM.US,D,20100628,000000,13.4138,13.8159,13.402,13.6352,196864.11060358,0
+CALM.US,D,20100629,000000,13.5002,13.6401,13.1194,13.1486,288819.74296774,0
+CALM.US,D,20100630,000000,13.1097,13.2262,12.8192,12.8959,435193.1806526,0
+CALM.US,D,20100701,000000,12.8328,12.9338,12.7444,12.861,214014.81910933,0
+CALM.US,D,20100702,000000,12.9261,12.9261,12.5249,12.6181,180736.6182466,0
+CALM.US,D,20100706,000000,12.7279,13.0184,12.6229,12.6473,214625.24886409,0
+CALM.US,D,20100707,000000,12.6473,13.0893,12.6279,13.0796,239771.24894683,0
+CALM.US,D,20100708,000000,13.1845,13.3136,12.8814,13.1077,187269.1430757,0
+CALM.US,D,20100709,000000,13.0465,13.1281,12.9047,13.097,132517.81458376,0
+CALM.US,D,20100712,000000,13.1019,13.1281,12.9008,12.9416,80959.661638599,0
+CALM.US,D,20100713,000000,13.0796,13.2622,13.0543,13.1038,258846.92143469,0
+CALM.US,D,20100714,000000,13.0252,13.1077,12.9377,12.9912,204799.69741535,0
+CALM.US,D,20100715,000000,12.961,12.9746,12.6891,12.8765,303670.78862001,0
+CALM.US,D,20100716,000000,12.7852,12.8891,12.1994,12.3403,522382.72572417,0
+CALM.US,D,20100719,000000,12.3801,12.4257,11.8623,11.9847,516587.24592779,0
+CALM.US,D,20100720,000000,11.8429,12.0217,11.7137,11.975,497428.19264714,0
+CALM.US,D,20100721,000000,12.0081,12.1441,11.7545,11.808,346747.77672639,0
+CALM.US,D,20100722,000000,11.9672,12.1819,11.7778,12.1101,492369.75788348,0
+CALM.US,D,20100723,000000,12.1062,12.2081,11.9167,11.9925,484332.26121383,0
+CALM.US,D,20100726,000000,12.9416,13.5924,12.5249,13.407,996863.70067667,0
+CALM.US,D,20100727,000000,13.4176,13.5226,13.1077,13.2428,384517.2170832,0
+CALM.US,D,20100728,000000,13.2826,13.3816,12.8814,13.0368,396723.75339322,0
+CALM.US,D,20100729,000000,13.0893,13.0893,12.6832,12.7881,234814.72404105,0
+CALM.US,D,20100730,000000,12.5929,12.9134,12.5249,12.7599,290423.53648865,0
+CALM.US,D,20100802,000000,12.8853,13.0145,12.6279,12.7231,244857.47730809,0
+CALM.US,D,20100803,000000,12.6473,12.8251,12.5511,12.6637,428341.54414732,0
+CALM.US,D,20100804,000000,12.5735,12.8163,12.5297,12.5929,197115.2823745,0
+CALM.US,D,20100805,000000,12.5413,12.5413,12.1062,12.2353,293242.01316404,0
+CALM.US,D,20100806,000000,12.0809,12.2451,12.0178,12.1402,199989.3462451,0
+CALM.US,D,20100809,000000,12.2616,12.3607,12.1139,12.2353,171988.84074933,0
+CALM.US,D,20100810,000000,12.0974,12.2927,11.9964,12.0333,182555.55480081,0
+CALM.US,D,20100811,000000,11.875,12.0294,11.7224,11.7778,313458.25254611,0
+CALM.US,D,20100812,000000,11.7001,11.8284,11.5854,11.7953,198637.75388762,0
+CALM.US,D,20100813,000000,11.737,11.8002,11.6884,11.7176,192734.18787835,0
+CALM.US,D,20100816,000000,11.668,12.1479,11.6622,12.0722,311783.43094244,0
+CALM.US,D,20100817,000000,12.1994,12.1994,11.9672,12.1062,238988.91064395,0
+CALM.US,D,20100818,000000,12.1567,12.2927,11.9507,12.2616,255781.39055838,0
+CALM.US,D,20100819,000000,12.2616,12.3043,11.9167,12.1402,521792.8838195,0
+CALM.US,D,20100820,000000,12.0974,12.2713,12.0974,12.2577,424813.81603681,0
+CALM.US,D,20100823,000000,12.8251,13.4468,12.5385,13.133,1618091.7827929,0
+CALM.US,D,20100824,000000,12.9445,13.0067,12.4725,12.5005,491591.53715061,0
+CALM.US,D,20100825,000000,12.3917,12.7493,12.3209,12.7231,389669.32656469,0
+CALM.US,D,20100826,000000,12.8056,12.8455,12.4695,12.5249,239661.10394893,0
+CALM.US,D,20100827,000000,12.6803,12.7493,12.4607,12.7231,199149.36196202,0
+CALM.US,D,20100830,000000,12.6279,12.7231,12.1732,12.1858,370256.01333559,0
+CALM.US,D,20100831,000000,12.1441,12.1994,11.9809,11.9906,736634.30510938,0
+CALM.US,D,20100901,000000,12.0935,12.2217,12.0557,12.1664,299693.21598534,0
+CALM.US,D,20100902,000000,12.1819,12.1946,11.9672,12.0333,416676.4682943,0
+CALM.US,D,20100903,000000,12.1062,12.2033,11.9391,12.1402,179415.90766423,0
+CALM.US,D,20100907,000000,12.0634,12.1897,12.0498,12.1266,207629.49740829,0
+CALM.US,D,20100908,000000,12.1188,12.3209,12.1188,12.1732,214280.40237531,0
+CALM.US,D,20100909,000000,12.3325,12.4763,12.1139,12.1518,310425.66222992,0
+CALM.US,D,20100910,000000,12.1479,12.2577,12.1188,12.1567,164366.18925872,0
+CALM.US,D,20100913,000000,12.2149,12.4919,12.1518,12.4443,321627.51145624,0
+CALM.US,D,20100914,000000,12.4511,12.5511,12.3849,12.4044,240477.41220444,0
+CALM.US,D,20100915,000000,12.3607,12.4695,12.2267,12.2965,303955.93034356,0
+CALM.US,D,20100916,000000,12.2451,12.3607,12.1314,12.2489,159709.21757155,0
+CALM.US,D,20100917,000000,12.3849,12.3849,12.1402,12.2684,343246.81282098,0
+CALM.US,D,20100920,000000,12.2752,12.6569,12.2752,12.6143,261825.98334068,0
+CALM.US,D,20100921,000000,12.6229,12.6832,12.3607,12.3645,265172.53837052,0
+CALM.US,D,20100922,000000,12.3568,12.4841,12.2577,12.2927,236182.7866786,0
+CALM.US,D,20100923,000000,12.2616,12.3169,11.9886,12.0217,586826.81403186,0
+CALM.US,D,20100924,000000,12.1062,12.3287,12.0178,12.2403,618250.04960276,0
+CALM.US,D,20100927,000000,12.5209,12.5209,11.6136,12.0081,1378467.7369741,0
+CALM.US,D,20100928,000000,11.9556,11.9556,11.2464,11.3076,1733273.5982202,0
+CALM.US,D,20100929,000000,11.3184,11.5632,11.1891,11.5156,995396.81635876,0
+CALM.US,D,20100930,000000,11.5156,11.7322,11.4757,11.705,845533.73808603,0
+CALM.US,D,20101001,000000,11.7584,11.8206,11.3504,11.4884,842245.85842891,0
+CALM.US,D,20101004,000000,11.4466,11.4466,11.2912,11.3416,1074259.6054671,0
+CALM.US,D,20101005,000000,11.3737,11.3737,11.2095,11.2658,1413719.2832667,0
+CALM.US,D,20101006,000000,11.2464,11.3592,11.2182,11.3416,1113897.3932184,0
+CALM.US,D,20101007,000000,11.3708,11.4096,11.2241,11.3184,1003369.4613007,0
+CALM.US,D,20101008,000000,11.298,11.3076,10.5946,10.8015,1987006.497696,0
+CALM.US,D,20101011,000000,10.8336,11.0405,10.8015,10.9628,894343.41304606,0
+CALM.US,D,20101012,000000,10.9045,10.9132,10.8336,10.8695,335168.14045118,0
+CALM.US,D,20101013,000000,10.9259,10.9667,10.8695,10.9045,506594.93289345,0
+CALM.US,D,20101014,000000,10.8695,11.0366,10.8132,11.0269,694767.88258748,0
+CALM.US,D,20101015,000000,11.0891,11.1891,11.0531,11.1007,511140.73019022,0
+CALM.US,D,20101018,000000,11.0842,11.1571,10.9336,11.0648,588333.84465742,0
+CALM.US,D,20101019,000000,10.9171,11.2484,10.9093,11.125,606522.180807,0
+CALM.US,D,20101020,000000,11.1648,11.43,11.1571,11.2212,528719.66597755,0
+CALM.US,D,20101021,000000,11.3106,11.3416,11.1444,11.229,312190.04098143,0
+CALM.US,D,20101022,000000,11.2241,11.43,11.2066,11.43,297241.20304129,0
+CALM.US,D,20101025,000000,11.467,11.8167,11.4174,11.5942,692112.04992768,0
+CALM.US,D,20101026,000000,11.5126,11.5398,11.4058,11.5126,381545.36092473,0
+CALM.US,D,20101027,000000,11.4096,11.4708,11.3892,11.4466,600007.15565047,0
+CALM.US,D,20101028,000000,11.5768,11.5816,11.3805,11.5272,626559.3058934,0
+CALM.US,D,20101029,000000,11.4621,12.1528,11.4466,11.701,652701.75791982,0
+CALM.US,D,20101101,000000,11.7264,11.7264,11.3805,11.4368,371478.93163011,0
+CALM.US,D,20101102,000000,11.5544,11.5816,11.4466,11.4922,331687.76439584,0
+CALM.US,D,20101103,000000,11.4922,11.5476,11.4096,11.4844,280374.60686659,0
+CALM.US,D,20101104,000000,11.5446,11.7496,11.5,11.737,454888.54742774,0
+CALM.US,D,20101105,000000,11.7176,11.8206,11.6768,11.7496,276853.0551111,0
+CALM.US,D,20101108,000000,11.5854,11.9643,11.5854,11.9556,411750.82516363,0
+CALM.US,D,20101109,000000,12.0042,12.9873,11.9556,12.5763,1889327.4430108,0
+CALM.US,D,20101110,000000,12.5453,12.7231,12.3005,12.5763,481692.8988341,0
+CALM.US,D,20101111,000000,12.4841,12.5977,12.2033,12.5453,367810.17674657,0
+CALM.US,D,20101112,000000,12.4801,12.5735,12.2927,12.3121,173730.57286576,0
+CALM.US,D,20101115,000000,12.4443,12.5851,12.3247,12.3403,222829.50711935,0
+CALM.US,D,20101116,000000,12.2616,12.3325,12.1023,12.1596,255446.83799465,0
+CALM.US,D,20101117,000000,12.2149,12.2149,12.0809,12.1615,145743.44947254,0
+CALM.US,D,20101118,000000,12.4131,12.4763,12.2839,12.3607,188253.24230932,0
+CALM.US,D,20101119,000000,12.3849,12.5763,12.2965,12.5511,272125.05534117,0
+CALM.US,D,20101122,000000,12.4763,12.6347,12.3801,12.4209,279613.88580629,0
+CALM.US,D,20101123,000000,12.3607,12.5005,12.3169,12.4375,143690.84081997,0
+CALM.US,D,20101124,000000,12.6279,12.6279,12.3645,12.4511,236985.71283156,0
+CALM.US,D,20101126,000000,12.3432,12.6229,12.3325,12.554,82165.080260545,0
+CALM.US,D,20101129,000000,12.5413,12.6016,12.4005,12.5336,129374.04987717,0
+CALM.US,D,20101130,000000,12.4413,12.6297,12.3713,12.384,274738.6829083,0
+CALM.US,D,20101201,000000,12.5209,12.6609,12.4413,12.6609,351274.01556558,0
+CALM.US,D,20101202,000000,12.6832,13.0582,12.6832,12.9562,293123.63302611,0
+CALM.US,D,20101203,000000,12.9562,13.0757,12.8415,13.0368,186049.31295869,0
+CALM.US,D,20101206,000000,13.0426,13.0426,12.7697,12.8853,220264.26099989,0
+CALM.US,D,20101207,000000,12.9533,13.1524,12.93,13.0184,250774.42541992,0
+CALM.US,D,20101208,000000,13.0844,13.27,13.0368,13.2098,214744.65839453,0
+CALM.US,D,20101209,000000,13.27,13.305,12.9912,13.2058,229097.47807497,0
+CALM.US,D,20101210,000000,13.1524,13.3312,13.1486,13.3176,111180.56676506,0
+CALM.US,D,20101213,000000,13.3312,13.3612,13.1602,13.3263,194290.62934409,0
+CALM.US,D,20101214,000000,13.3098,13.3564,13.168,13.3467,253121.44032857,0
+CALM.US,D,20101215,000000,13.3564,13.4624,13.1486,13.1845,293129.80938113,0
+CALM.US,D,20101216,000000,13.165,13.335,13.0426,13.3312,241135.19401436,0
+CALM.US,D,20101217,000000,13.1806,13.335,13.1806,13.2826,262468.32426305,0
+CALM.US,D,20101220,000000,13.3263,13.7226,13.302,13.7071,430934.58386439,0
+CALM.US,D,20101221,000000,13.7334,13.7334,13.6158,13.676,123562.09980073,0
+CALM.US,D,20101222,000000,13.676,13.7974,13.5992,13.6518,361255.0052824,0
+CALM.US,D,20101223,000000,13.6818,13.7838,13.6042,13.6605,336784.28668214,0
+CALM.US,D,20101227,000000,13.0465,13.4176,12.9261,13.1709,758395.66263965,0
+CALM.US,D,20101228,000000,13.133,13.2972,12.9338,13.0708,514684.92858079,0
+CALM.US,D,20101229,000000,13.0271,13.0601,12.7123,12.8192,450060.69658493,0
+CALM.US,D,20101230,000000,12.8192,13.0397,12.7833,12.9542,407490.16959043,0
+CALM.US,D,20101231,000000,12.9756,13.0009,12.7561,12.7561,278207.7356461,0
+CALM.US,D,20110103,000000,12.8289,12.8571,12.3849,12.4005,672802.70534146,0
+CALM.US,D,20110104,000000,12.3529,12.3763,11.9643,12.0217,611718.55416616,0
+CALM.US,D,20110105,000000,11.9711,12.0294,11.8284,11.9167,396012.44317309,0
+CALM.US,D,20110106,000000,11.9167,11.975,11.6584,11.7545,424622.34903111,0
+CALM.US,D,20110107,000000,11.7098,11.7876,11.531,11.7282,330639.84282698,0
+CALM.US,D,20110110,000000,11.7137,11.7953,11.6457,11.7001,310453.45582753,0
+CALM.US,D,20110111,000000,11.7496,11.875,11.7001,11.737,182419.6749903,0
+CALM.US,D,20110112,000000,11.8138,11.8488,11.7224,11.7496,329755.59466622,0
+CALM.US,D,20110113,000000,11.7322,11.7904,11.6534,11.705,343261.22431603,0
+CALM.US,D,20110114,000000,11.7137,11.7322,11.6204,11.7001,283292.93461485,0
+CALM.US,D,20110118,000000,11.6253,11.6933,11.4602,11.6058,386516.29732557,0
+CALM.US,D,20110119,000000,11.6058,11.6176,11.4174,11.4262,176642.724259,0
+CALM.US,D,20110120,000000,11.3708,11.4844,11.3592,11.3805,293548.77213018,0
+CALM.US,D,20110121,000000,11.4708,11.6136,11.4028,11.5398,293255.3952666,0
+CALM.US,D,20110124,000000,11.5,11.6253,11.4757,11.5476,192024.93644323,0
+CALM.US,D,20110125,000000,11.5194,11.6584,11.4922,11.5768,172642.50498925,0
+CALM.US,D,20110126,000000,11.633,11.6933,11.5126,11.668,207734.49544367,0
+CALM.US,D,20110127,000000,11.637,11.8584,11.5728,11.8284,256599.7575989,0
+CALM.US,D,20110128,000000,11.8361,11.8701,11.4757,11.4757,277795.97864458,0
+CALM.US,D,20110131,000000,11.5398,11.5816,11.4068,11.4524,209257.99634929,0
+CALM.US,D,20110201,000000,11.5,11.6058,11.3329,11.5,501381.05986172,0
+CALM.US,D,20110202,000000,11.4504,11.5048,11.3106,11.3504,223479.05378925,0
+CALM.US,D,20110203,000000,11.3106,11.4368,11.3106,11.4028,206889.36419806,0
+CALM.US,D,20110204,000000,11.4174,11.4806,11.3329,11.433,363621.57864863,0
+CALM.US,D,20110207,000000,11.4262,11.6204,11.4213,11.531,148315.90133953,0
+CALM.US,D,20110208,000000,11.5088,11.5398,11.4145,11.4262,172336.77541562,0
+CALM.US,D,20110209,000000,11.4262,11.467,11.3708,11.43,296274.60348023,0
+CALM.US,D,20110210,000000,11.43,11.5048,11.3892,11.43,131468.86362239,0
+CALM.US,D,20110211,000000,11.4058,11.4844,11.3892,11.463,126853.06763537,0
+CALM.US,D,20110214,000000,11.4602,11.5126,11.43,11.4466,218263.12197251,0
+CALM.US,D,20110215,000000,11.4368,11.5,11.3737,11.3737,296437.24749583,0
+CALM.US,D,20110216,000000,11.43,11.4922,11.3504,11.4922,398501.51424727,0
+CALM.US,D,20110218,000000,11.5544,11.6972,11.5,11.633,203108.40553161,0
+CALM.US,D,20110222,000000,11.5894,11.6933,11.5894,11.6136,291519.8395052,0
+CALM.US,D,20110223,000000,11.5942,11.6408,11.3134,11.3261,280113.14117063,0
+CALM.US,D,20110224,000000,11.3941,11.3941,11.1891,11.3184,286828.8978654,0
+CALM.US,D,20110225,000000,11.3504,11.5194,11.3106,11.5,243594.41270594,0
+CALM.US,D,20110228,000000,11.5573,11.6933,11.5466,11.6622,350871.5230966,0
+CALM.US,D,20110301,000000,11.637,11.7282,11.3708,11.3766,397378.44702563,0
+CALM.US,D,20110302,000000,11.3766,11.43,11.229,11.3076,284294.53352104,0
+CALM.US,D,20110303,000000,11.3805,11.43,11.2066,11.3184,415335.16986186,0
+CALM.US,D,20110304,000000,11.298,11.363,11.2212,11.3106,243175.44995689,0
+CALM.US,D,20110307,000000,11.3504,11.398,10.99,10.99,503588.07738985,0
+CALM.US,D,20110308,000000,11.0152,11.1571,10.9861,11.1318,403396.27560282,0
+CALM.US,D,20110309,000000,11.1406,11.2212,11.0648,11.1648,313315.16698808,0
+CALM.US,D,20110310,000000,11.1075,11.3076,11.0366,11.1784,340435.54189311,0
+CALM.US,D,20110311,000000,11.1891,11.3542,11.1027,11.295,201164.91248445,0
+CALM.US,D,20110314,000000,11.2134,11.3416,11.2134,11.2328,195996.33272288,0
+CALM.US,D,20110315,000000,11.1318,11.3106,11.0191,11.0764,609811.08985663,0
+CALM.US,D,20110316,000000,11.0619,11.1532,11.0366,11.0842,253570.25546023,0
+CALM.US,D,20110317,000000,11.1571,11.2027,11.092,11.1784,256102.56101957,0
+CALM.US,D,20110318,000000,11.2241,11.3941,11.1027,11.1784,921164.23473247,0
+CALM.US,D,20110321,000000,11.1891,11.463,11.1862,11.4213,378992.46751532,0
+CALM.US,D,20110322,000000,11.3592,11.5088,11.3184,11.4145,384669.56717375,0
+CALM.US,D,20110323,000000,11.4174,11.4844,11.229,11.4174,186931.50233445,0
+CALM.US,D,20110324,000000,11.4145,11.5,11.1444,11.1444,414316.07128309,0
+CALM.US,D,20110325,000000,11.1648,11.3378,11.0891,11.2377,457435.26448213,0
+CALM.US,D,20110328,000000,12.0557,12.2927,11.668,12.1062,2340416.502707,0
+CALM.US,D,20110329,000000,12.077,12.2179,11.7264,11.875,549527.80604929,0
+CALM.US,D,20110330,000000,11.8458,11.9643,11.7584,11.7827,305228.25947826,0
+CALM.US,D,20110331,000000,11.7166,11.9196,11.668,11.9158,262573.32229843,0
+CALM.US,D,20110401,000000,11.9809,12.0197,11.7924,11.8478,350371.23833975,0
+CALM.US,D,20110404,000000,11.875,11.942,11.8458,11.875,167376.13293983,0
+CALM.US,D,20110405,000000,11.874,11.942,11.8118,11.8827,200157.13722323,0
+CALM.US,D,20110406,000000,11.9643,12.0178,11.9119,11.9925,239810.36586198,0
+CALM.US,D,20110407,000000,12.0537,12.0586,11.8788,11.8963,199383.03406037,0
+CALM.US,D,20110408,000000,11.9809,12.0498,11.738,11.7982,185315.35610349,0
+CALM.US,D,20110411,000000,11.7876,11.8623,11.7264,11.7953,384634.56782862,0
+CALM.US,D,20110412,000000,11.7428,11.9051,11.7428,11.7982,275798.95718721,0
+CALM.US,D,20110413,000000,11.8458,11.875,11.6136,11.6204,285923.03246205,0
+CALM.US,D,20110414,000000,11.6253,11.6972,11.5446,11.637,231767.72222982,0
+CALM.US,D,20110415,000000,11.6176,11.7234,11.4514,11.6894,260826.44321949,0
+CALM.US,D,20110418,000000,11.6816,11.77,11.5972,11.668,236606.89639016,0
+CALM.US,D,20110419,000000,11.6448,11.6972,11.534,11.668,272467.84304493,0
+CALM.US,D,20110420,000000,11.8352,11.8526,11.6894,11.7506,325148.03381923,0
+CALM.US,D,20110421,000000,11.7846,11.9167,11.7564,11.9119,408939.55423577,0
+CALM.US,D,20110425,000000,11.9167,11.9672,11.7798,11.8701,331064.98193104,0
+CALM.US,D,20110426,000000,11.8701,12.0149,11.8196,11.9478,203371.93001259,0
+CALM.US,D,20110427,000000,11.9517,11.9867,11.8021,11.8478,277659.06944158,0
+CALM.US,D,20110428,000000,11.8526,11.9352,11.7564,11.8352,332934.35871794,0
+CALM.US,D,20110429,000000,11.8468,11.8691,11.737,11.8565,203413.10571274,0
+CALM.US,D,20110502,000000,11.9012,11.9051,11.7146,11.7146,270271.11944182,0
+CALM.US,D,20110503,000000,11.738,11.738,11.4514,11.5106,532518.12431656,0
+CALM.US,D,20110504,000000,11.5292,11.6496,11.4689,11.4728,228068.08557117,0
+CALM.US,D,20110505,000000,11.4766,11.5573,11.3698,11.3698,219677.50727273,0
+CALM.US,D,20110506,000000,11.6972,11.6972,11.3669,11.3941,232071.39301843,0
+CALM.US,D,20110509,000000,11.4272,11.4602,11.294,11.4388,141895.58029334,0
+CALM.US,D,20110510,000000,11.5068,11.6078,11.3941,11.5224,336029.74197686,0
+CALM.US,D,20110511,000000,11.4932,11.6078,11.3766,11.398,319957.83681509,0
+CALM.US,D,20110512,000000,11.398,11.6058,11.3796,11.601,157197.49986228,0
+CALM.US,D,20110513,000000,11.6661,11.6661,11.4932,11.5106,125248.24472195,0
+CALM.US,D,20110516,000000,11.5709,11.601,11.4562,11.5292,316888.18836876,0
+CALM.US,D,20110517,000000,11.4932,11.567,11.4766,11.5224,228123.67276637,0
+CALM.US,D,20110518,000000,11.5378,11.5884,11.4766,11.5836,302762.86443166,0
+CALM.US,D,20110519,000000,11.6244,11.6856,11.5378,11.6078,214146.58134983,0
+CALM.US,D,20110520,000000,11.6244,11.633,11.5252,11.6176,273912.08072775,0
+CALM.US,D,20110523,000000,11.498,11.6176,11.498,11.5709,213208.80477887,0
+CALM.US,D,20110524,000000,11.6448,11.8118,11.5622,11.567,391858.84442027,0
+CALM.US,D,20110525,000000,11.5932,11.6244,11.4766,11.5106,198444.22809691,0
+CALM.US,D,20110526,000000,11.5573,11.7604,11.4893,11.7234,243950.58251225,0
+CALM.US,D,20110527,000000,11.7604,11.9051,11.738,11.874,253052.47103082,0
+CALM.US,D,20110531,000000,12.0061,12.4471,11.9721,12.2383,927544.40947101,0
+CALM.US,D,20110601,000000,12.2723,12.384,12.01,12.2625,1340183.6003654,0
+CALM.US,D,20110602,000000,12.2412,12.2412,11.7982,11.838,573451.91723003,0
+CALM.US,D,20110603,000000,11.6933,11.8196,11.5972,11.633,267662.6388372,0
+CALM.US,D,20110606,000000,11.637,11.702,11.4932,11.5378,244225.43031076,0
+CALM.US,D,20110607,000000,11.5884,11.5884,11.434,11.5068,361411.47294297,0
+CALM.US,D,20110608,000000,11.4932,11.7982,11.4932,11.7428,203078.55314901,0
+CALM.US,D,20110609,000000,11.738,11.7652,11.6448,11.7604,272255.78818915,0
+CALM.US,D,20110610,000000,11.7108,11.738,11.5418,11.5486,152651.70256551,0
+CALM.US,D,20110613,000000,11.5709,11.77,11.567,11.6894,133164.27307614,0
+CALM.US,D,20110614,000000,11.7428,11.8225,11.6768,11.8118,160701.55194521,0
+CALM.US,D,20110615,000000,11.9167,11.9167,11.6972,11.874,188979.993417,0
+CALM.US,D,20110616,000000,11.874,12.1013,11.874,12.0479,243198.09659197,0
+CALM.US,D,20110617,000000,12.0799,12.3151,12.0799,12.2811,377098.38530833,0
+CALM.US,D,20110620,000000,12.2947,12.3645,12.1305,12.3645,192058.90639586,0
+CALM.US,D,20110621,000000,12.4131,12.5133,12.2189,12.2985,232002.42372068,0
+CALM.US,D,20110622,000000,12.2947,12.3509,12.2412,12.3228,413677.84793074,0
+CALM.US,D,20110623,000000,12.3967,12.3967,12.0615,12.3345,204935.57722585,0
+CALM.US,D,20110624,000000,12.3559,12.4773,12.2159,12.4607,1165302.1666804,0
+CALM.US,D,20110627,000000,12.4725,12.86,12.4705,12.7337,485557.23829335,0
+CALM.US,D,20110628,000000,12.8872,12.9047,12.7619,12.8319,298016.33559666,0
+CALM.US,D,20110629,000000,12.4257,13.0232,12.4257,12.9659,281697.37623396,0
+CALM.US,D,20110630,000000,13.0174,13.1582,12.9717,13.1155,400329.71533401,0
+CALM.US,D,20110701,000000,13.1466,13.2438,12.9873,13.1427,254746.85109207,0
+CALM.US,D,20110705,000000,13.1097,13.3816,12.996,13.3331,419964.34795143,0
+CALM.US,D,20110706,000000,13.2632,13.3904,13.1349,13.3652,188420.00389494,0
+CALM.US,D,20110707,000000,13.3408,13.4186,13.2592,13.3816,293519.94914008,0
+CALM.US,D,20110708,000000,13.3204,13.3904,13.1174,13.2806,137757.42242808,0
+CALM.US,D,20110711,000000,13.1398,13.2592,12.8804,13.168,217740.19058058,0
+CALM.US,D,20110712,000000,13.1981,13.2515,13.1349,13.1942,145716.68526744,0
+CALM.US,D,20110713,000000,13.2806,13.3808,13.1845,13.2194,147074.45397995,0
+CALM.US,D,20110714,000000,13.2632,13.303,13.0038,13.0232,250871.18831527,0
+CALM.US,D,20110715,000000,13.0951,13.4448,12.8464,13.2632,207786.99446136,0
+CALM.US,D,20110718,000000,13.2806,13.3476,13.1806,13.3118,222752.30268156,0
+CALM.US,D,20110719,000000,13.4108,13.713,13.3458,13.6954,266463.39657029,0
+CALM.US,D,20110720,000000,13.6731,14.2113,13.4964,14.1695,440315.43775149,0
+CALM.US,D,20110721,000000,14.2861,15.0011,14.2385,14.595,1118106.5791663,0
+CALM.US,D,20110722,000000,14.7699,14.7699,14.3987,14.5746,386287.77218972,0
+CALM.US,D,20110725,000000,13.8383,14.8466,12.725,14.5669,1350093.5619994,0
+CALM.US,D,20110726,000000,14.5309,14.7242,14.4735,14.5911,689656.94880612,0
+CALM.US,D,20110727,000000,14.5105,14.5669,14.1685,14.2637,428163.45924417,0
+CALM.US,D,20110728,000000,14.1734,14.3861,14.1598,14.2006,246842.14605541,0
+CALM.US,D,20110729,000000,14.1181,14.1219,13.7334,13.8781,456349.25539062,0
+CALM.US,D,20110801,000000,14.0151,14.0733,13.5176,13.747,381172.72083836,0
+CALM.US,D,20110802,000000,13.7353,13.781,13.4594,13.4632,249618.41763815,0
+CALM.US,D,20110803,000000,13.4108,13.4478,13.0689,13.1894,391775.46362747,0
+CALM.US,D,20110804,000000,12.9251,13.2632,12.7561,12.8183,423485.89970692,0
+CALM.US,D,20110805,000000,12.8551,13.1029,12.5249,12.8872,332951.8583905,0
+CALM.US,D,20110808,000000,12.6365,13.2438,12.6365,12.9164,939790.06269618,0
+CALM.US,D,20110809,000000,12.9212,13.2204,12.3733,12.9698,700549.9802813,0
+CALM.US,D,20110810,000000,12.8183,12.9533,12.3403,12.4103,281027.24171399,0
+CALM.US,D,20110811,000000,12.4355,12.8338,12.3247,12.7405,316092.46796332,0
+CALM.US,D,20110812,000000,12.8503,12.8503,12.5297,12.7561,298919.11282248,0
+CALM.US,D,20110815,000000,12.7599,12.8221,12.6745,12.7735,239151.55465955,0
+CALM.US,D,20110816,000000,12.7658,12.9076,12.5617,12.6987,452433.44630619,0
+CALM.US,D,20110817,000000,12.7658,12.7979,12.5812,12.7075,208418.0120662,0
+CALM.US,D,20110818,000000,12.4539,12.5657,12.0809,12.3033,807084.89867673,0
+CALM.US,D,20110819,000000,12.2431,12.3695,12.0712,12.0877,257307.97964151,0
+CALM.US,D,20110822,000000,12.2471,12.3364,12.0022,12.0547,316101.73249586,0
+CALM.US,D,20110823,000000,12.0547,12.3733,11.9906,12.3121,681914.88778506,0
+CALM.US,D,20110824,000000,12.3199,12.5511,12.1751,12.4801,568489.21596923,0
+CALM.US,D,20110825,000000,12.5161,12.5297,12.2703,12.3199,259454.26301193,0
+CALM.US,D,20110826,000000,12.3568,12.5249,12.2703,12.4355,239485.07783078,0
+CALM.US,D,20110829,000000,12.6405,13.3594,12.6288,13.3156,540487.68108095,0
+CALM.US,D,20110830,000000,13.3118,13.5138,13.1029,13.4148,374910.92623776,0
+CALM.US,D,20110831,000000,13.576,13.5856,13.1806,13.371,424496.76314565,0
+CALM.US,D,20110901,000000,13.3476,13.5138,13.1,13.1806,237586.87805377,0
+CALM.US,D,20110902,000000,12.9659,13.3263,12.9659,13.2728,304987.38163236,0
+CALM.US,D,20110906,000000,12.9416,13.3856,12.9416,13.1981,605049.12013407,0
+CALM.US,D,20110907,000000,13.3127,13.4614,13.2438,13.4128,325650.37736107,0
+CALM.US,D,20110908,000000,13.3078,13.781,13.3078,13.5294,235754.55939702,0
+CALM.US,D,20110909,000000,13.4506,13.472,13.1136,13.1942,250223.70043038,0
+CALM.US,D,20110912,000000,13.0436,13.5662,12.8872,13.3078,289008.12179593,0
+CALM.US,D,20110913,000000,13.3292,13.713,13.3292,13.574,336849.13840988,0
+CALM.US,D,20110914,000000,13.5924,13.6488,13.4264,13.543,333511.84791258,0
+CALM.US,D,20110915,000000,13.5964,13.7402,13.5176,13.7207,303544.17334204,0
+CALM.US,D,20110916,000000,13.7878,13.8674,13.678,13.713,649413.8782627,0
+CALM.US,D,20110919,000000,13.6158,13.6274,13.476,13.5507,198215.70296107,0
+CALM.US,D,20110920,000000,13.5546,13.5964,13.1174,13.1894,230461.4231425,0
+CALM.US,D,20110921,000000,13.2438,13.2476,12.6696,12.7231,283592.48783345,0
+CALM.US,D,20110922,000000,12.5987,13.0349,12.3529,12.4801,384238.25171466,0
+CALM.US,D,20110923,000000,12.3568,12.8221,12.3568,12.5297,518124.12893597,0
+CALM.US,D,20110926,000000,12.5073,12.5073,12.1567,12.4277,439717.36070678,0
+CALM.US,D,20110927,000000,12.6453,12.8221,12.5297,12.6783,372591.7049267,0
+CALM.US,D,20110928,000000,12.7231,13.1427,12.6589,12.6871,366749.90246766,0
+CALM.US,D,20110929,000000,12.9834,13.0164,12.7561,12.9164,204738.96325763,0
+CALM.US,D,20110930,000000,12.7571,13.168,12.7571,12.9416,273097.83125725,0
+CALM.US,D,20111003,000000,12.9251,13.0902,12.5987,12.6453,431678.83464463,0
+CALM.US,D,20111004,000000,12.7493,13.1767,12.5297,13.1106,288044.61041237,0
+CALM.US,D,20111005,000000,13.1767,13.3662,12.8639,13.0737,225891.94981814,0
+CALM.US,D,20111006,000000,13.1009,13.2078,13.0242,13.1903,175417.74717948,0
+CALM.US,D,20111007,000000,13.2534,13.2728,12.8309,12.9377,179357.23229151,0
+CALM.US,D,20111010,000000,13.0067,13.2592,12.9533,13.1942,166103.80380513,0
+CALM.US,D,20111011,000000,13.064,13.2768,13.0164,13.2768,505272.16352606,0
+CALM.US,D,20111012,000000,13.2846,13.4632,13.1709,13.3118,158105.42405063,0
+CALM.US,D,20111013,000000,13.2632,13.3944,13.202,13.3778,114574.47385007,0
+CALM.US,D,20111014,000000,13.4488,13.4818,13.269,13.4458,176479.0508509,0
+CALM.US,D,20111017,000000,13.4818,13.5682,13.0873,13.1281,156352.36861667,0
+CALM.US,D,20111018,000000,13.1486,13.5022,13.0834,13.3962,215058.62310819,0
+CALM.US,D,20111019,000000,13.168,13.506,13.168,13.2778,150401.45055222,0
+CALM.US,D,20111020,000000,13.269,13.4904,13.1281,13.4818,221955.55288362,0
+CALM.US,D,20111021,000000,13.6508,13.6508,13.506,13.5886,166381.73978116,0
+CALM.US,D,20111024,000000,13.642,13.7994,13.5148,13.7421,139416.8031442,0
+CALM.US,D,20111025,000000,13.6508,13.813,13.4846,13.5312,131500.77479001,0
+CALM.US,D,20111026,000000,13.6255,13.6974,13.3788,13.576,130470.3528937,0
+CALM.US,D,20111027,000000,13.8033,14.2871,13.7674,14.1268,387389.22216878,0
+CALM.US,D,20111028,000000,13.7479,14.221,13.7226,13.9267,166164.53796285,0
+CALM.US,D,20111031,000000,13.7683,13.9558,13.709,13.7353,210581.79510917,0
+CALM.US,D,20111101,000000,13.5448,13.5856,13.335,13.4284,222165.5489544,0
+CALM.US,D,20111102,000000,13.6012,13.8451,13.4284,13.676,144302.29996722,0
+CALM.US,D,20111103,000000,13.6886,14.018,13.6722,13.9509,132964.5709304,0
+CALM.US,D,20111104,000000,13.8528,13.8965,13.7528,13.8781,129613.89833055,0
+CALM.US,D,20111107,000000,13.8227,13.9315,13.572,13.9092,94517.790306105,0
+CALM.US,D,20111108,000000,13.9694,14.3541,13.849,14.2909,203977.21280481,0
+CALM.US,D,20111109,000000,14.0306,14.1617,13.7858,13.8451,156867.06486857,0
+CALM.US,D,20111110,000000,14.0024,14.0403,13.8286,13.9694,56722.615136707,0
+CALM.US,D,20111111,000000,13.9985,14.2307,13.9985,14.1375,97047.007687933,0
+CALM.US,D,20111114,000000,14.0549,14.221,13.9043,14.0228,187662.37101214,0
+CALM.US,D,20111115,000000,13.9781,14.3599,13.9403,14.1219,334206.68785264,0
+CALM.US,D,20111116,000000,14.1054,14.2239,13.8227,13.849,189335.13383081,0
+CALM.US,D,20111117,000000,13.7819,13.8742,13.6382,13.7674,158891.87992354,0
+CALM.US,D,20111118,000000,13.6382,13.8965,13.6382,13.7702,147786.79359257,0
+CALM.US,D,20111121,000000,13.7819,13.7819,13.6061,13.6148,103527.03349934,0
+CALM.US,D,20111122,000000,13.6216,13.8178,13.2534,13.3788,199320.24111764,0
+CALM.US,D,20111123,000000,13.2408,13.2855,12.8639,13.0077,269022.46633472,0
+CALM.US,D,20111125,000000,12.93,13.065,12.8464,12.8513,51219.482811409,0
+CALM.US,D,20111128,000000,13.1038,13.3612,13.0203,13.237,208361.39547848,0
+CALM.US,D,20111129,000000,13.2282,13.4156,13.1194,13.2778,135085.11948822,0
+CALM.US,D,20111130,000000,13.5594,13.9577,13.4574,13.9577,290032.36733721,0
+CALM.US,D,20111201,000000,13.9218,14.1141,13.9218,13.9218,195683.39740173,0
+CALM.US,D,20111202,000000,14.0364,14.0714,13.8451,14.0267,92586.649968982,0
+CALM.US,D,20111205,000000,14.154,14.2123,14.0024,14.1015,149715.87514469,0
+CALM.US,D,20111206,000000,14.0909,14.2385,13.848,14.1161,94720.580629352,0
+CALM.US,D,20111207,000000,13.948,14.1957,13.849,14.1744,88868.484245268,0
+CALM.US,D,20111208,000000,13.7275,14.2579,13.7275,14.0063,106204.48340171,0
+CALM.US,D,20111209,000000,14.018,14.3707,13.9043,14.3483,133115.89162847,0
+CALM.US,D,20111212,000000,14.2531,14.2831,14.0063,14.1744,95539.977062374,0
+CALM.US,D,20111213,000000,14.2239,14.2831,13.8091,13.8402,229064.53751485,0
+CALM.US,D,20111214,000000,13.7334,13.8334,13.6255,13.6508,154855.63191614,0
+CALM.US,D,20111215,000000,13.778,14.1715,13.778,14.0597,124430.90707393,0
+CALM.US,D,20111216,000000,14.188,14.2783,13.8616,13.9441,582784.38966945,0
+CALM.US,D,20111219,000000,14.0306,14.1054,13.676,13.6848,240584.46902484,0
+CALM.US,D,20111220,000000,13.8742,14.0763,13.778,14.0549,195347.81544549,0
+CALM.US,D,20111221,000000,14.0403,14.2365,14.0364,14.2084,158880.55660599,0
+CALM.US,D,20111222,000000,14.2657,14.3249,14.1375,14.1793,105232.73687812,0
+CALM.US,D,20111223,000000,14.1413,14.221,13.9636,14.1219,81045.101216414,0
+CALM.US,D,20111227,000000,14.7145,15.0496,14.6397,14.7475,499040.22130808,0
+CALM.US,D,20111228,000000,14.6659,15.003,14.4473,14.6844,278630.81596516,0
+CALM.US,D,20111229,000000,14.7397,15.2128,14.595,15.0817,432620.72878561,0
+CALM.US,D,20111230,000000,15.0817,15.5306,15.0496,15.0778,469792.0920977,0
+CALM.US,D,20120103,000000,15.2342,15.4528,15.107,15.2382,567924.07948464,0
+CALM.US,D,20120104,000000,15.2342,15.277,14.9302,15.0536,197807.03413706,0
+CALM.US,D,20120105,000000,15.0448,15.1312,14.9302,15.1312,179322.23294638,0
+CALM.US,D,20120106,000000,15.142,15.1954,15.003,15.0468,186641.21364837,0
+CALM.US,D,20120109,000000,14.9622,15.2644,14.801,15.243,395429.80701594,0
+CALM.US,D,20120110,000000,15.377,15.4168,15.071,15.1244,281538.84978838,0
+CALM.US,D,20120111,000000,15.1954,15.1954,14.7553,14.867,191727.44200963,0
+CALM.US,D,20120112,000000,14.9593,15.2158,14.8602,15.1594,350600.7928681,0
+CALM.US,D,20120113,000000,14.9457,15.1594,14.9408,15.1206,234724.13750072,0
+CALM.US,D,20120117,000000,15.142,15.3498,15.142,15.2546,294675.95692183,0
+CALM.US,D,20120118,000000,15.2944,15.3372,15.1128,15.2342,174614.82102652,0
+CALM.US,D,20120119,000000,15.2294,15.4644,15.2041,15.4226,516435.92522974,0
+CALM.US,D,20120120,000000,15.3586,15.6616,15.3012,15.6004,290377.21382598,0
+CALM.US,D,20120123,000000,15.7996,15.8045,15.2944,15.4168,138888.72478976,0
+CALM.US,D,20120124,000000,15.346,15.4324,15.0632,15.3886,110702.9286433,0
+CALM.US,D,20120125,000000,15.2808,15.5238,15.2508,15.4916,134707.33243933,0
+CALM.US,D,20120126,000000,15.5315,15.7287,15.5238,15.683,173855.12935872,0
+CALM.US,D,20120127,000000,15.6199,15.6947,15.4558,15.4956,93467.809952232,0
+CALM.US,D,20120130,000000,15.4022,15.583,15.3674,15.4558,118056.90869042,0
+CALM.US,D,20120131,000000,15.5713,15.9084,15.5072,15.7792,418858.78040235,0
+CALM.US,D,20120201,000000,15.8045,16.2125,15.7821,16.1989,335571.66231267,0
+CALM.US,D,20120202,000000,16.0852,16.2222,16.0852,16.1989,215429.20440955,0
+CALM.US,D,20120203,000000,16.2222,16.4019,16.2222,16.3183,268448.0653176,0
+CALM.US,D,20120206,000000,16.2387,16.4661,16.2289,16.4175,175388.92418938,0
+CALM.US,D,20120207,000000,16.4621,16.5223,16.3009,16.4398,188632.05875073,0
+CALM.US,D,20120208,000000,16.4175,16.4855,15.9891,16.2125,222603.04076852,0
+CALM.US,D,20120209,000000,16.2222,16.2339,15.9239,15.9696,144241.5658095,0
+CALM.US,D,20120210,000000,15.8657,16.0191,15.8404,15.9201,78405.738836679,0
+CALM.US,D,20120213,000000,15.9851,16.2173,15.9696,16.0648,102821.89963423,0
+CALM.US,D,20120214,000000,16.0852,16.3845,16.0512,16.3183,140312.37462251,0
+CALM.US,D,20120215,000000,16.3815,16.4223,16.1601,16.2639,128091.42681743,0
+CALM.US,D,20120216,000000,16.2757,16.4253,16.2086,16.3271,147262.83280814,0
+CALM.US,D,20120217,000000,16.3135,16.3815,16.2289,16.2883,100787.82004673,0
+CALM.US,D,20120221,000000,16.3057,16.4253,16.2261,16.3495,124971.33813842,0
+CALM.US,D,20120222,000000,16.2931,16.3649,16.2222,16.2339,80759.959492862,0
+CALM.US,D,20120223,000000,16.2387,16.3407,16.2387,16.2757,116865.90156352,0
+CALM.US,D,20120224,000000,16.2639,16.3233,16.2222,16.2639,93315.45986167,0
+CALM.US,D,20120227,000000,16.2173,16.3009,15.9725,16.1523,97554.498192305,0
+CALM.US,D,20120228,000000,16.2931,16.3581,15.9891,16.0017,244893.50604573,0
+CALM.US,D,20120229,000000,15.9589,16.3717,15.9589,16.0085,226576.49583317,0
+CALM.US,D,20120301,000000,16.1601,16.6312,16.0901,16.4175,529079.95335388,0
+CALM.US,D,20120302,000000,16.4155,16.6321,16.2941,16.2941,452011.39537963,0
+CALM.US,D,20120305,000000,16.4573,16.5612,16.3009,16.3407,304989.44041738,0
+CALM.US,D,20120306,000000,16.2611,16.5525,16.2611,16.4155,307779.09410266,0
+CALM.US,D,20120307,000000,16.4447,16.6312,16.4223,16.5933,347867.75577052,0
+CALM.US,D,20120308,000000,16.6574,16.7701,16.5214,16.6992,354079.11013843,0
+CALM.US,D,20120309,000000,16.7128,17.0498,16.7011,17.0226,341867.42686589,0
+CALM.US,D,20120312,000000,17.0888,17.2946,16.942,17.1208,408719.26423996,0
+CALM.US,D,20120313,000000,17.2772,17.5172,17.2072,17.5045,536631.57676173,0
+CALM.US,D,20120314,000000,17.5298,17.625,17.3753,17.4744,300733.93180668,0
+CALM.US,D,20120315,000000,17.555,17.5706,17.2072,17.3821,241190.78120956,0
+CALM.US,D,20120316,000000,17.4588,17.4588,17.2296,17.2344,258733.68825928,0
+CALM.US,D,20120319,000000,17.3034,17.3345,17.1412,17.2296,239091.84989433,0
+CALM.US,D,20120320,000000,17.217,17.2208,16.9342,17.0062,354462.04414984,0
+CALM.US,D,20120321,000000,17.0498,17.2248,16.9129,16.9896,267830.42981532,0
+CALM.US,D,20120322,000000,16.942,17.113,16.8847,17.113,273776.20091725,0
+CALM.US,D,20120323,000000,17.2248,17.4666,17.0838,17.4462,290502.79971144,0
+CALM.US,D,20120326,000000,17.6288,17.6327,16.0143,16.3893,997649.12715707,0
+CALM.US,D,20120327,000000,16.4525,17.1208,16.2289,16.9682,629011.31883744,0
+CALM.US,D,20120328,000000,17.0246,17.1956,16.7973,17.0324,417596.7451927,0
+CALM.US,D,20120329,000000,16.8876,16.8876,16.2387,16.2387,515482.70777123,0
+CALM.US,D,20120330,000000,16.3581,16.3601,15.8045,15.9113,656479.62840875,0
+CALM.US,D,20120402,000000,15.9443,16.2037,15.8278,16.1989,454047.53375214,0
+CALM.US,D,20120403,000000,16.1775,16.3427,16.059,16.3291,407718.69472626,0
+CALM.US,D,20120404,000000,16.1639,16.2679,16.0512,16.1143,193792.40337225,0
+CALM.US,D,20120405,000000,16.0639,16.3115,15.8618,15.9337,100535.6188833,0
+CALM.US,D,20120409,000000,15.6004,15.6908,15.4198,15.5412,431951.62365814,0
+CALM.US,D,20120410,000000,15.5538,15.5917,15.4022,15.5238,260511.44911333,0
+CALM.US,D,20120411,000000,15.5917,15.6082,15.516,15.5674,278683.31498285,0
+CALM.US,D,20120412,000000,15.5616,15.7287,15.3886,15.4362,218235.3283749,0
+CALM.US,D,20120413,000000,15.447,15.546,15.1652,15.2187,213225.27505892,0
+CALM.US,D,20120416,000000,15.2362,15.346,14.9379,15.0128,462460.75868567,0
+CALM.US,D,20120417,000000,15.0128,15.1186,14.9166,14.9302,517148.26484237,0
+CALM.US,D,20120418,000000,14.9204,14.9457,14.7359,14.8243,261273.19956614,0
+CALM.US,D,20120419,000000,14.8165,14.8583,14.5717,14.5969,317362.73831301,0
+CALM.US,D,20120420,000000,14.7437,14.833,14.6309,14.7281,215291.26581404,0
+CALM.US,D,20120423,000000,14.5969,14.6309,14.3133,14.5261,299663.36360273,0
+CALM.US,D,20120424,000000,14.6232,14.9593,14.6232,14.8466,337459.56816463,0
+CALM.US,D,20120425,000000,14.9748,15.1264,14.9078,15.0642,404434.93263915,0
+CALM.US,D,20120426,000000,15.0885,15.141,14.9204,15.1352,214868.18549499,0
+CALM.US,D,20120427,000000,15.1818,15.377,15.1264,15.2964,213571.1509402,0
+CALM.US,D,20120430,000000,15.3168,15.3168,14.9632,15.141,744264.16234753,0
+CALM.US,D,20120501,000000,15.1439,15.4286,15.0642,15.2138,303357.85329886,0
+CALM.US,D,20120502,000000,15.1983,15.341,14.9952,15.2488,253823.48601616,0
+CALM.US,D,20120503,000000,15.2798,15.3498,15.175,15.2586,297903.10242124,0
+CALM.US,D,20120504,000000,15.2332,15.2886,15.175,15.2022,299927.91747621,0
+CALM.US,D,20120507,000000,15.21,15.3246,15.1488,15.2662,161098.89745167,0
+CALM.US,D,20120508,000000,15.245,15.517,15.21,15.4606,214353.48924309,0
+CALM.US,D,20120509,000000,15.4022,15.5519,15.3168,15.447,209708.87026596,0
+CALM.US,D,20120510,000000,15.5772,16.0735,15.5024,15.8326,265742.82181763,0
+CALM.US,D,20120511,000000,15.752,16.127,15.752,15.9589,322650.72760502,0
+CALM.US,D,20120514,000000,15.887,15.9084,15.7112,15.7569,414434.45142103,0
+CALM.US,D,20120515,000000,15.752,15.8569,15.4022,15.8326,227777.7968851,0
+CALM.US,D,20120516,000000,15.9084,16.1523,15.821,16.1357,350556.52899044,0
+CALM.US,D,20120517,000000,16.2125,16.2815,15.9628,16.0046,244758.65562772,0
+CALM.US,D,20120518,000000,15.9755,16.1727,15.5072,15.5936,264321.23076988,0
+CALM.US,D,20120521,000000,15.5558,15.6228,15.3926,15.5596,216609.91761141,0
+CALM.US,D,20120522,000000,15.5985,15.6189,15.3498,15.4538,187489.4330715,0
+CALM.US,D,20120523,000000,15.3546,15.5102,15.1312,15.3206,174127.91837223,0
+CALM.US,D,20120524,000000,15.341,15.4286,15.1264,15.4246,110239.70201659,0
+CALM.US,D,20120525,000000,15.4042,15.4208,15.245,15.341,126530.86778167,0
+CALM.US,D,20120529,000000,15.4334,15.4498,15.2022,15.308,192078.46485343,0
+CALM.US,D,20120530,000000,15.24,15.24,14.9544,14.9748,313202.96320517,0
+CALM.US,D,20120531,000000,15.0574,15.0681,14.8962,14.934,243065.30495898,0
+CALM.US,D,20120601,000000,14.7106,14.8534,14.6261,14.6387,132565.16663894,0
+CALM.US,D,20120604,000000,14.7281,14.7281,14.4717,14.6679,195597.95782392,0
+CALM.US,D,20120605,000000,14.5756,14.7757,14.5261,14.7233,123433.42573775,0
+CALM.US,D,20120606,000000,14.8796,14.9506,14.6465,14.9506,133030.45205065,0
+CALM.US,D,20120607,000000,15.0972,15.1983,14.8534,15.1312,156869.12365357,0
+CALM.US,D,20120608,000000,15.1788,15.447,15.1488,15.4168,127425.40986747,0
+CALM.US,D,20120611,000000,15.5859,15.6112,15.4742,15.5024,220156.17478699,0
+CALM.US,D,20120612,000000,15.615,15.6228,15.4975,15.5596,137305.51911891,0
+CALM.US,D,20120613,000000,15.5936,15.8084,15.4208,15.615,192063.02396587,0
+CALM.US,D,20120614,000000,15.5519,15.7238,15.3886,15.5102,140653.10354126,0
+CALM.US,D,20120615,000000,15.4498,15.5218,15.275,15.4498,209710.92905097,0
+CALM.US,D,20120618,000000,15.3586,15.6276,15.3586,15.5936,108761.49438114,0
+CALM.US,D,20120619,000000,15.6743,16.1241,15.581,16.1075,221805.26157807,0
+CALM.US,D,20120620,000000,16.1523,16.2047,15.9123,15.9337,190807.16511124,0
+CALM.US,D,20120621,000000,15.9628,15.9628,15.5713,15.6112,86753.082649966,0
+CALM.US,D,20120622,000000,15.6422,15.8822,15.5859,15.7957,1036580.7516506,0
+CALM.US,D,20120625,000000,15.7073,16.2765,15.5596,15.8569,73575.829208865,0
+CALM.US,D,20120626,000000,15.922,15.9823,15.6898,15.7326,87945.119169363,0
+CALM.US,D,20120627,000000,15.8268,16.0852,15.615,16.0046,104513.19151796,0
+CALM.US,D,20120628,000000,15.9006,15.9823,15.7617,15.9706,92292.243712896,0
+CALM.US,D,20120629,000000,16.2349,16.5137,16.0435,16.4291,159079.22935922,0
+CALM.US,D,20120702,000000,16.5427,17.0372,16.3193,17.0022,759828.57700493,0
+CALM.US,D,20120703,000000,16.9546,17.1684,16.807,17.0722,120205.25084585,0
+CALM.US,D,20120705,000000,17.0702,17.2189,16.7662,16.7905,160753.0215704,0
+CALM.US,D,20120706,000000,16.6273,16.807,16.6273,16.6613,137100.67001066,0
+CALM.US,D,20120709,000000,16.67,16.842,16.433,16.6069,228572.48789804,0
+CALM.US,D,20120710,000000,16.6069,16.6613,16.1687,16.2611,282234.71912095,0
+CALM.US,D,20120711,000000,16.2125,16.2417,15.4372,15.4576,426608.04717093,0
+CALM.US,D,20120712,000000,15.3362,15.7394,15.1652,15.5684,268423.35989751,0
+CALM.US,D,20120713,000000,15.4286,15.6471,15.4042,15.4742,192227.72676649,0
+CALM.US,D,20120716,000000,15.5072,15.546,15.1896,15.245,204190.2970531,0
+CALM.US,D,20120717,000000,15.3586,15.4742,15.0817,15.4208,272024.17487579,0
+CALM.US,D,20120718,000000,15.5334,15.8045,15.141,15.2712,328328.85665595,0
+CALM.US,D,20120719,000000,15.2712,15.4168,15.1488,15.2662,143624.95969972,0
+CALM.US,D,20120720,000000,15.1526,15.275,14.9379,14.971,296485.62894351,0
+CALM.US,D,20120723,000000,14.8534,14.8884,14.5173,14.8117,518833.38037108,0
+CALM.US,D,20120724,000000,14.8117,14.9593,14.7233,14.8078,388364.05686988,0
+CALM.US,D,20120725,000000,14.9263,15.0516,14.8699,14.9457,287454.76850771,0
+CALM.US,D,20120726,000000,15.1225,15.3324,14.9952,15.105,162484.45976178,0
+CALM.US,D,20120727,000000,15.1439,15.3586,15.0972,15.3284,231634.93059683,0
+CALM.US,D,20120730,000000,15.5558,15.991,15.5383,15.9279,1026804.6110421,0
+CALM.US,D,20120731,000000,15.8404,15.9677,15.6947,15.8521,346176.46388678,0
+CALM.US,D,20120801,000000,15.9589,16.0512,15.7802,15.7841,325188.18012687,0
+CALM.US,D,20120802,000000,15.7394,16.2125,15.72,16.0891,231804.78035995,0
+CALM.US,D,20120803,000000,16.2863,16.5971,16.2086,16.3387,203012.67202876,0
+CALM.US,D,20120806,000000,16.4933,16.5971,16.3291,16.4077,193536.08463881,0
+CALM.US,D,20120807,000000,16.4107,16.5767,16.2533,16.3067,216849.76606479,0
+CALM.US,D,20120808,000000,16.3485,16.569,16.2485,16.3795,180661.47259382,0
+CALM.US,D,20120809,000000,16.3485,16.4466,16.2387,16.3387,156712.655993,0
+CALM.US,D,20120810,000000,16.3563,16.3563,16.1979,16.2571,94338.676010444,0
+CALM.US,D,20120813,000000,16.2649,16.3437,16.1805,16.3193,136483.03450838,0
+CALM.US,D,20120814,000000,16.3437,16.4049,16.1124,16.2289,174881.43368501,0
+CALM.US,D,20120815,000000,16.2329,16.4825,16.2329,16.4525,147865.02742286,0
+CALM.US,D,20120816,000000,16.4787,16.5369,16.2941,16.5165,108462.97055504,0
+CALM.US,D,20120817,000000,16.4874,16.5971,16.3689,16.5933,137748.15789555,0
+CALM.US,D,20120820,000000,16.6574,16.8225,16.4447,16.7672,211689.42144326,0
+CALM.US,D,20120821,000000,16.8138,16.9818,16.6739,16.7001,132441.63953847,0
+CALM.US,D,20120822,000000,16.7497,16.7672,16.5971,16.6535,80316.291323726,0
+CALM.US,D,20120823,000000,16.7079,16.7749,16.5418,16.5845,152854.49288877,0
+CALM.US,D,20120824,000000,16.6011,16.7788,16.5884,16.7545,147207.24561293,0
+CALM.US,D,20120827,000000,16.911,17.417,16.8225,17.285,226634.14181339,0
+CALM.US,D,20120828,000000,17.249,17.4918,16.8828,16.9954,268745.5597512,0
+CALM.US,D,20120829,000000,17.0615,17.35,17.047,17.1772,150818.35451625,0
+CALM.US,D,20120830,000000,17.1722,17.2014,17.0392,17.146,87906.002254218,0
+CALM.US,D,20120831,000000,17.2656,17.3132,16.942,17.112,135433.05415451,0
+CALM.US,D,20120904,000000,17.2053,17.2374,16.9546,17.1888,237776.28627447,0
+CALM.US,D,20120905,000000,17.1509,17.2412,16.8983,17.0518,205649.97562348,0
+CALM.US,D,20120906,000000,17.1208,17.5142,17.1208,17.4792,219392.36554917,0
+CALM.US,D,20120907,000000,17.5842,17.7648,17.3626,17.7435,240781.08299306,0
+CALM.US,D,20120910,000000,17.7134,17.7746,17.384,17.4996,137848.00896841,0
+CALM.US,D,20120911,000000,17.4996,17.6706,17.417,17.5045,127100.12183628,0
+CALM.US,D,20120912,000000,17.7172,17.727,17.4122,17.5929,132638.2535067,0
+CALM.US,D,20120913,000000,17.5638,17.8406,17.2986,17.727,173867.48206876,0
+CALM.US,D,20120914,000000,17.827,17.8834,17.5978,17.6327,193569.02519893,0
+CALM.US,D,20120917,000000,17.6269,17.8533,17.4705,17.8154,105893.60686556,0
+CALM.US,D,20120918,000000,17.8882,18.0145,17.5725,18.0019,285346.57265993,0
+CALM.US,D,20120919,000000,18.0757,18.3691,18.0145,18.3575,261536.72404711,0
+CALM.US,D,20120920,000000,18.3613,18.4487,18.2369,18.3235,349623.899382,0
+CALM.US,D,20120921,000000,18.5741,18.7023,18.1399,18.1739,713927.96526064,0
+CALM.US,D,20120924,000000,18.1952,18.7907,18.1825,18.5741,239403.75582298,0
+CALM.US,D,20120925,000000,18.7654,19.157,18.5828,18.9694,337195.01429116,0
+CALM.US,D,20120926,000000,19.0772,19.0772,18.747,18.8917,248732.11069239,0
+CALM.US,D,20120927,000000,18.985,19.0112,18.6751,18.985,273282.09251543,0
+CALM.US,D,20120928,000000,19.0238,19.1404,18.8558,19.1404,538189.04761997,0
+CALM.US,D,20121001,000000,19.1443,20.0157,18.9558,19.4814,850534.52686948,0
+CALM.US,D,20121002,000000,19.6135,19.8564,19.5202,19.6592,313226.63923276,0
+CALM.US,D,20121003,000000,19.6767,19.698,19.3366,19.5572,259111.47530817,0
+CALM.US,D,20121004,000000,19.664,19.7097,19.4989,19.629,323964.23243986,0
+CALM.US,D,20121005,000000,19.698,19.698,18.9898,19.1696,415561.6362127,0
+CALM.US,D,20121008,000000,19.1958,19.293,19.0802,19.0802,203476.92804797,0
+CALM.US,D,20121009,000000,19.1482,19.1666,18.4021,18.4235,513467.15724879,0
+CALM.US,D,20121010,000000,18.4963,18.6508,18.2759,18.5478,289293.26351948,0
+CALM.US,D,20121011,000000,18.6712,18.8121,18.4283,18.5945,287873.73125674,0
+CALM.US,D,20121012,000000,18.7101,18.7101,18.1253,18.2515,357059.20143692,0
+CALM.US,D,20121015,000000,18.1689,18.3361,18.1689,18.2797,166190.27277545,0
+CALM.US,D,20121016,000000,18.4167,18.5517,18.2233,18.3827,228536.45916039,0
+CALM.US,D,20121017,000000,18.4109,18.5362,18.2719,18.44,174520.11691617,0
+CALM.US,D,20121018,000000,18.3973,18.8849,18.3973,18.6586,227970.29328331,0
+CALM.US,D,20121019,000000,18.6207,18.6207,17.7989,18.0543,273240.91681528,0
+CALM.US,D,20121022,000000,18.0855,18.4361,18.0543,18.3273,216584.18279881,0
+CALM.US,D,20121023,000000,18.0243,18.3507,18.0243,18.0913,472889.53414163,0
+CALM.US,D,20121024,000000,18.1952,18.3565,18.0805,18.1777,296192.25207993,0
+CALM.US,D,20121025,000000,18.3059,18.3807,17.997,18.1825,231833.60335006,0
+CALM.US,D,20121026,000000,18.2369,18.3613,18.1593,18.2555,171827.22612625,0
+CALM.US,D,20121031,000000,18.1816,18.4925,18.0097,18.4215,169670.64883079,0
+CALM.US,D,20121101,000000,18.4623,18.7169,18.2981,18.6858,220582.34328356,0
+CALM.US,D,20121102,000000,18.7722,19.0132,18.5401,18.5401,258419.72354562,0
+CALM.US,D,20121105,000000,18.61,18.6353,18.2681,18.5478,161511.68384569,0
+CALM.US,D,20121106,000000,18.5575,18.9238,18.4847,18.6809,163887.52174446,0
+CALM.US,D,20121107,000000,18.5847,18.5847,18.1816,18.3535,199195.68462468,0
+CALM.US,D,20121108,000000,18.3691,18.3691,18.1583,18.2069,125438.68233515,0
+CALM.US,D,20121109,000000,18.1,18.2759,17.9698,18.0611,146121.23652143,0
+CALM.US,D,20121112,000000,18.1641,18.3069,18.1127,18.1515,147673.56041716,0
+CALM.US,D,20121113,000000,18.0184,18.4031,18.0184,18.3235,113758.16559457,0
+CALM.US,D,20121114,000000,18.3069,18.5575,18.168,18.3613,183226.71871328,0
+CALM.US,D,20121115,000000,18.2283,18.4711,18.1204,18.2933,253343.78910939,0
+CALM.US,D,20121116,000000,18.2632,18.4769,18.134,18.4205,196399.85458437,0
+CALM.US,D,20121119,000000,18.5954,18.7344,18.2419,18.6479,185181.53507799,0
+CALM.US,D,20121120,000000,18.5624,18.7208,18.5139,18.6887,140504.87102071,0
+CALM.US,D,20121121,000000,18.7625,18.9199,18.6168,18.7246,103520.85714431,0
+CALM.US,D,20121123,000000,18.7548,18.9257,18.7548,18.9257,59925.055216018,0
+CALM.US,D,20121126,000000,18.8733,19.0472,18.5847,18.711,276032.62928557,0
+CALM.US,D,20121127,000000,18.7548,19.9535,18.5847,19.5338,393263.96518795,0
+CALM.US,D,20121128,000000,19.4104,19.4911,19.0918,19.3046,167568.62933803,0
+CALM.US,D,20121129,000000,18.8014,19.5338,18.8014,19.5018,146298.29203209,0
+CALM.US,D,20121130,000000,19.5018,19.6864,19.186,19.6388,177850.20166596,0
+CALM.US,D,20121203,000000,19.597,19.597,19.2142,19.2667,162011.96860254,0
+CALM.US,D,20121204,000000,19.3356,19.5426,19.0442,19.4979,391043.56555726,0
+CALM.US,D,20121205,000000,19.5785,19.5785,19.088,19.1122,162775.77784035,0
+CALM.US,D,20121206,000000,19.1248,19.2794,18.9024,18.9354,125641.47265839,0
+CALM.US,D,20121207,000000,19.019,19.4766,18.781,19.459,130867.69840017,0
+CALM.US,D,20121210,000000,19.4144,19.4639,19.1074,19.2735,143395.40517138,0
+CALM.US,D,20121211,000000,19.2492,19.5338,19.191,19.3356,142843.65078934,0
+CALM.US,D,20121212,000000,19.4182,19.459,19.0627,19.0967,150214.10111653,0
+CALM.US,D,20121213,000000,19.0704,19.2055,19.0442,19.1394,91151.67681869,0
+CALM.US,D,20121214,000000,19.0704,19.1511,18.8344,18.9539,184961.24508219,0
+CALM.US,D,20121217,000000,18.8257,19.223,18.8257,19.223,187864.13194289,0
+CALM.US,D,20121218,000000,19.1988,19.5465,19.1035,19.4804,204037.94696254,0
+CALM.US,D,20121219,000000,19.4358,19.8651,19.322,19.6135,192337.87176439,0
+CALM.US,D,20121220,000000,19.5649,19.9769,19.4358,19.7835,154424.31645706,0
+CALM.US,D,20121221,000000,19.6815,19.6815,19.0238,19.0472,946110.53266949,0
+CALM.US,D,20121224,000000,19.1074,19.1074,18.7926,18.9403,165547.93185309,0
+CALM.US,D,20121226,000000,18.987,19.1122,18.7509,18.7946,229912.75693798,0
+CALM.US,D,20121227,000000,18.7965,20.3615,18.5711,18.7664,229908.63936796,0
+CALM.US,D,20121228,000000,18.6479,19.223,18.6275,18.9918,234237.23484642,0
+CALM.US,D,20121231,000000,17.0353,17.555,16.4525,17.182,1081123.5946825,0
+CALM.US,D,20130102,000000,17.3072,17.9407,17.2538,17.8435,555217.25841778,0
+CALM.US,D,20130103,000000,17.8144,17.9339,17.5152,17.519,367251.21661701,0
+CALM.US,D,20130104,000000,17.5152,17.6337,17.3792,17.5278,244519.83656685,0
+CALM.US,D,20130107,000000,17.5152,17.5871,17.2112,17.2966,396611.54961029,0
+CALM.US,D,20130108,000000,17.3034,17.4093,17.246,17.3694,315934.97091025,0
+CALM.US,D,20130109,000000,17.3394,17.5618,17.2334,17.5462,365458.0148754,0
+CALM.US,D,20130110,000000,17.5404,17.692,17.352,17.5667,370331.15898837,0
+CALM.US,D,20130111,000000,17.6259,17.7376,17.4724,17.591,244559.98287449,0
+CALM.US,D,20130114,000000,17.5462,17.6007,17.4424,17.5754,167806.41900641,0
+CALM.US,D,20130115,000000,17.4977,17.5958,17.4724,17.5492,209664.60638829,0
+CALM.US,D,20130116,000000,17.4724,17.7027,17.4482,17.6599,294548.31225137,0
+CALM.US,D,20130117,000000,17.7328,17.8397,17.591,17.7882,157326.17392526,0
+CALM.US,D,20130118,000000,17.8222,17.8222,17.725,17.7765,181615.71944485,0
+CALM.US,D,20130122,000000,17.7726,17.8397,17.591,17.8144,223053.91468517,0
+CALM.US,D,20130123,000000,17.7979,17.997,17.7697,17.9921,215617.58323775,0
+CALM.US,D,20130124,000000,17.9659,18.0456,17.8649,17.9621,125667.20747099,0
+CALM.US,D,20130125,000000,17.9785,18.0145,17.8193,18.0048,152209.06378889,0
+CALM.US,D,20130128,000000,18.0485,18.1437,17.8775,17.9581,178865.1826747,0
+CALM.US,D,20130129,000000,17.9232,18.1039,17.9232,18.0941,153068.60652956,0
+CALM.US,D,20130130,000000,18.0835,18.0835,17.7707,17.8503,177168.74382844,0
+CALM.US,D,20130131,000000,17.7959,18.0009,17.6939,17.8892,118349.2561615,0
+CALM.US,D,20130201,000000,17.9154,18.0233,17.8649,17.9232,180943.52613986,0
+CALM.US,D,20130204,000000,17.8348,17.9873,17.6279,17.6716,155132.53849966,0
+CALM.US,D,20130205,000000,17.6891,17.8552,17.5424,17.7231,280600.04382493,0
+CALM.US,D,20130206,000000,17.6366,17.9436,17.6366,17.8649,100570.61822843,0
+CALM.US,D,20130207,000000,17.8173,17.8552,17.6415,17.6978,163451.05932285,0
+CALM.US,D,20130208,000000,17.6891,17.9193,17.6502,17.7192,59935.349141056,0
+CALM.US,D,20130211,000000,17.6755,17.7046,17.5424,17.6755,114081.39484076,0
+CALM.US,D,20130212,000000,17.658,18.0271,17.6143,17.9193,113118.91284971,0
+CALM.US,D,20130213,000000,17.9581,17.9825,17.7959,17.9494,154770.19233833,0
+CALM.US,D,20130214,000000,17.8863,18.3516,17.8863,18.2593,169006.69066584,0
+CALM.US,D,20130215,000000,18.3953,18.3953,17.9649,17.9873,148449.72236502,0
+CALM.US,D,20130219,000000,17.9785,18.0359,17.557,17.624,265265.18369586,0
+CALM.US,D,20130220,000000,17.624,17.7998,17.3918,17.4346,175672.00712792,0
+CALM.US,D,20130221,000000,17.4578,17.6065,17.3918,17.557,99182.997133311,0
+CALM.US,D,20130222,000000,17.6541,17.658,17.1898,17.25,176756.98682692,0
+CALM.US,D,20130225,000000,17.349,17.5132,17.1781,17.1985,135761.43036322,0
+CALM.US,D,20130226,000000,17.2053,17.3238,16.6593,17.0256,354752.33283591,0
+CALM.US,D,20130227,000000,16.9945,17.2868,16.774,17.1208,127970.98789449,0
+CALM.US,D,20130228,000000,17.1296,17.4112,16.9712,17.3782,218053.12590173,0
+CALM.US,D,20130301,000000,17.2674,17.5298,17.0742,17.5172,163976.04949978,0
+CALM.US,D,20130304,000000,17.4394,17.4394,17.0615,17.1606,264591.96099837,0
+CALM.US,D,20130305,000000,17.1684,17.4986,17.0226,17.454,149585.14229671,0
+CALM.US,D,20130306,000000,17.4297,17.6279,17.1684,17.6143,158556.29796729,0
+CALM.US,D,20130307,000000,17.5638,17.5638,17.349,17.5249,89049.657325936,0
+CALM.US,D,20130308,000000,17.5929,17.7921,17.4666,17.7658,122547.11879199,0
+CALM.US,D,20130311,000000,17.6716,17.7833,17.5016,17.6891,99440.34525926,0
+CALM.US,D,20130312,000000,17.6143,17.7746,17.5132,17.6852,250217.52407537,0
+CALM.US,D,20130313,000000,17.6852,17.9825,17.6852,17.9436,96921.42180247,0
+CALM.US,D,20130314,000000,17.9105,18.2681,17.8882,18.2681,200162.28418575,0
+CALM.US,D,20130315,000000,18.2593,18.2807,18.0485,18.1399,234553.25834509,0
+CALM.US,D,20130318,000000,18.0048,18.4215,18.0048,18.3584,147124.89421263,0
+CALM.US,D,20130319,000000,18.3331,18.7499,18.2069,18.6508,215715.37552561,0
+CALM.US,D,20130320,000000,18.6382,18.6965,18.4808,18.6255,113298.02714537,0
+CALM.US,D,20130321,000000,18.5071,18.5595,18.0573,18.2283,179674.28518268,0
+CALM.US,D,20130322,000000,18.2477,18.6207,18.1739,18.3244,183844.35421556,0
+CALM.US,D,20130325,000000,18.2719,18.4051,18.0796,18.1593,183784.64945034,0
+CALM.US,D,20130326,000000,18.2641,18.2641,17.8678,17.9407,226667.0823735,0
+CALM.US,D,20130327,000000,17.8222,18.2283,17.6891,18.1689,193963.28252788,0
+CALM.US,D,20130328,000000,18.2283,18.4264,17.9921,18.2681,166203.654878,0
+CALM.US,D,20130401,000000,18.3371,19.2463,18.0796,18.3331,316472.31379722,0
+CALM.US,D,20130402,000000,18.3555,18.5303,18.2069,18.2855,247276.54969202,0
+CALM.US,D,20130403,000000,18.3283,18.5216,18.2069,18.4187,253998.48274181,0
+CALM.US,D,20130404,000000,18.2379,18.5119,18.2379,18.4215,183349.21642124,0
+CALM.US,D,20130405,000000,18.1825,18.3701,18.1689,18.2943,121614.48918354,0
+CALM.US,D,20130408,000000,18.2768,18.3895,18.0485,18.3749,115811.80363965,0
+CALM.US,D,20130409,000000,18.3031,18.5071,18.066,18.0835,217929.59880128,0
+CALM.US,D,20130410,000000,18.0485,18.1,17.8086,17.8251,295171.09471616,0
+CALM.US,D,20130411,000000,17.8591,17.9581,17.7279,17.8086,241645.77269625,0
+CALM.US,D,20130412,000000,17.7279,17.8863,17.4773,17.7444,280281.96154124,0
+CALM.US,D,20130415,000000,17.5978,17.8863,17.3666,17.6978,289421.93758246,0
+CALM.US,D,20130416,000000,17.7959,17.8649,17.7134,17.8348,155391.94541063,0
+CALM.US,D,20130417,000000,17.8173,17.8251,17.5774,17.6939,177336.53480656,0
+CALM.US,D,20130418,000000,17.6794,17.7833,17.4986,17.7804,127364.67570975,0
+CALM.US,D,20130419,000000,17.7707,18.134,17.7279,18.0573,117316.77548019,0
+CALM.US,D,20130422,000000,17.9649,18.1,17.5725,17.7921,162648.13316988,0
+CALM.US,D,20130423,000000,17.8863,18.1175,17.8057,18.1175,133267.21232652,0
+CALM.US,D,20130424,000000,18.1127,18.3031,18.1127,18.1865,162959.00970603,0
+CALM.US,D,20130425,000000,18.0689,18.3244,18.0689,18.2681,117560.74150359,0
+CALM.US,D,20130426,000000,18.2943,18.3681,18.1019,18.2719,101703.97937511,0
+CALM.US,D,20130429,000000,18.3643,18.4031,18.2477,18.3681,90541.247063938,0
+CALM.US,D,20130430,000000,18.4069,18.5333,18.2564,18.5031,89901.99431908,0
+CALM.US,D,20130501,000000,18.5031,18.5109,17.8309,18.0125,213006.01445562,0
+CALM.US,D,20130502,000000,18.0991,18.3817,17.9397,18.0485,151009.82152196,0
+CALM.US,D,20130503,000000,18.1243,18.3933,17.9009,17.9805,154641.51827535,0
+CALM.US,D,20130506,000000,17.9309,18.1467,17.8445,17.9951,95281.599543921,0
+CALM.US,D,20130507,000000,17.998,18.4031,17.7765,18.3856,64954.666989568,0
+CALM.US,D,20130508,000000,18.3351,18.5109,18.2963,18.5071,93418.399112049,0
+CALM.US,D,20130509,000000,18.5459,18.6479,18.4808,18.6081,516570.77564774,0
+CALM.US,D,20130510,000000,18.6926,18.9956,18.4545,18.7781,346092.05370147,0
+CALM.US,D,20130513,000000,18.8101,18.9092,18.6673,18.7684,342269.91933488,0
+CALM.US,D,20130514,000000,18.8412,18.9802,18.7625,18.9092,188413.82753991,0
+CALM.US,D,20130515,000000,18.8636,19.2172,18.8315,19.1443,352189.14550146,0
+CALM.US,D,20130516,000000,19.1414,19.4834,18.984,19.2948,145164.9308854,0
+CALM.US,D,20130517,000000,19.4124,19.5096,19.2998,19.3338,196197.06426112,0
+CALM.US,D,20130520,000000,19.358,19.4435,18.9704,19.0938,273731.93703959,0
+CALM.US,D,20130521,000000,19.0627,19.4377,18.949,19.358,232916.52426405,0
+CALM.US,D,20130522,000000,19.3454,19.4834,18.9014,18.984,153755.21132959,0
+CALM.US,D,20130523,000000,18.9189,19.3882,18.9092,19.187,206880.09966553,0
+CALM.US,D,20130524,000000,19.2084,19.4406,19.1366,19.358,78300.740801292,0
+CALM.US,D,20130528,000000,19.5426,19.6786,19.3638,19.53,108860.3160615,0
+CALM.US,D,20130529,000000,19.5513,19.6601,19.189,19.292,100856.78934448,0
+CALM.US,D,20130530,000000,19.3134,19.5183,19.3134,19.4338,126686.30604975,0
+CALM.US,D,20130531,000000,19.3726,19.5513,19.3726,19.3959,180579.12119352,0
+CALM.US,D,20130603,000000,19.055,19.6563,19.055,19.4746,441008.21890655,0
+CALM.US,D,20130604,000000,19.5513,19.6961,19.1715,19.5096,796283.48313439,0
+CALM.US,D,20130605,000000,19.5513,19.5513,19.3134,19.3804,136991.55440526,0
+CALM.US,D,20130606,000000,19.4435,19.5999,19.2084,19.4532,172476.77279613,0
+CALM.US,D,20130607,000000,19.5882,19.7825,19.4834,19.5999,130783.28821486,0
+CALM.US,D,20130610,000000,19.6961,20.1109,19.6563,20.0749,188317.06464456,0
+CALM.US,D,20130611,000000,20.2061,20.345,19.9642,20.1751,204340.58835866,0
+CALM.US,D,20130612,000000,20.3547,20.3547,20.0575,20.1381,145511.83615918,0
+CALM.US,D,20130613,000000,20.1245,20.2935,20.0497,20.2119,130581.52728411,0
+CALM.US,D,20130614,000000,20.2595,20.2673,19.9497,20.0749,59231.244668459,0
+CALM.US,D,20130617,000000,20.2371,20.3237,19.9895,20.0749,92840.90991742,0
+CALM.US,D,20130618,000000,20.1381,20.5752,20.0021,20.4198,110159.4094013,0
+CALM.US,D,20130619,000000,20.4635,20.4907,19.9895,20.0195,64148.652659095,0
+CALM.US,D,20130620,000000,19.8943,20.1547,19.597,19.7825,122589.32388464,0
+CALM.US,D,20130621,000000,19.8603,20.3509,19.8505,20.2799,262430.2367404,0
+CALM.US,D,20130624,000000,20.1333,20.3323,19.9593,20.073,113400.96639575,0
+CALM.US,D,20130625,000000,20.2333,20.2683,19.9651,20.0293,79866.446799567,0
+CALM.US,D,20130626,000000,20.2061,20.3159,19.8282,19.8564,164536.03902185,0
+CALM.US,D,20130627,000000,19.9982,20.6675,19.8943,20.5801,192597.27867535,0
+CALM.US,D,20130628,000000,20.6044,20.6986,20.1381,20.1615,314673.9650931,0
+CALM.US,D,20130701,000000,20.2935,20.7686,20.2235,20.5325,125819.55756155,0
+CALM.US,D,20130702,000000,20.4946,20.718,20.2983,20.6267,91591.22741781,0
+CALM.US,D,20130703,000000,20.4946,20.6355,20.3197,20.5277,61648.258267374,0
+CALM.US,D,20130705,000000,20.7637,20.9396,20.3421,20.9356,91205.205228887,0
+CALM.US,D,20130708,000000,20.9356,21.2436,20.9356,21.1862,103422.03546394,0
+CALM.US,D,20130709,000000,21.2436,21.6079,21.1862,21.5525,133320.74073672,0
+CALM.US,D,20130710,000000,21.5797,21.6671,21.4904,21.5651,65507.450764107,0
+CALM.US,D,20130711,000000,21.6759,21.6856,21.333,21.5467,97856.110195917,0
+CALM.US,D,20130712,000000,21.5953,21.6273,21.2212,21.5156,112654.6568305,0
+CALM.US,D,20130715,000000,21.4728,21.8469,21.4428,21.7555,112131.72543857,0
+CALM.US,D,20130716,000000,21.7769,21.8925,21.6759,21.7721,137541.25000229,0
+CALM.US,D,20130717,000000,21.9149,22.0887,21.7789,21.8731,105158.62061785,0
+CALM.US,D,20130718,000000,21.9761,22.2179,21.8731,22.0655,133001.62906054,0
+CALM.US,D,20130719,000000,22.1189,22.4735,21.637,22.4297,158294.83227133,0
+CALM.US,D,20130722,000000,22.319,22.6182,22.2743,22.4929,148618.54273564,0
+CALM.US,D,20130723,000000,22.6046,22.6046,22.0383,22.4657,90323.015853133,0
+CALM.US,D,20130724,000000,22.5026,22.729,21.8245,21.8343,138315.35316514,0
+CALM.US,D,20130725,000000,21.8343,22.2102,21.4806,22.1917,144508.17846798,0
+CALM.US,D,20130726,000000,22.1325,22.2918,21.877,22.1325,112662.89197053,0
+CALM.US,D,20130729,000000,22.2131,22.5434,22.1325,22.3267,178930.03440244,0
+CALM.US,D,20130730,000000,22.4521,22.5385,22.1053,22.3491,156475.89571712,0
+CALM.US,D,20130731,000000,22.3005,22.3267,21.9401,21.9713,168538.31707661,0
+CALM.US,D,20130801,000000,22.0791,22.0791,21.2164,21.3087,286716.69408248,0
+CALM.US,D,20130802,000000,21.2864,21.7303,21.1106,21.7128,121792.5740867,0
+CALM.US,D,20130805,000000,21.7555,21.9187,21.6594,21.8983,77643.988383869,0
+CALM.US,D,20130806,000000,21.8158,22.0489,21.6079,21.9265,159285.10785998,0
+CALM.US,D,20130807,000000,21.6798,21.9227,21.538,21.6419,74803.894465895,0
+CALM.US,D,20130808,000000,21.7769,21.8507,21.333,21.3893,101305.60447614,0
+CALM.US,D,20130809,000000,21.4233,21.5991,21.1862,21.2766,67727.850394797,0
+CALM.US,D,20130812,000000,21.2406,21.4728,20.9036,21.3825,64570.703585652,0
+CALM.US,D,20130813,000000,21.4583,21.7031,21.2164,21.3544,51219.482811409,0
+CALM.US,D,20130814,000000,21.3864,21.3864,20.9396,20.9609,94608.376846438,0
+CALM.US,D,20130815,000000,20.8531,20.8531,20.3207,20.754,178140.49035202,0
+CALM.US,D,20130816,000000,20.6355,20.823,20.5325,20.5801,84482.242786591,0
+CALM.US,D,20130819,000000,20.5179,20.789,20.38,20.4285,62887.646841944,0
+CALM.US,D,20130820,000000,20.4946,20.6636,20.4859,20.6005,118406.90214171,0
+CALM.US,D,20130821,000000,20.6005,20.617,20.1051,20.1207,97487.587679558,0
+CALM.US,D,20130822,000000,20.1333,20.6452,20.0021,20.4111,55150.732783409,0
+CALM.US,D,20130823,000000,20.38,20.4421,20.1147,20.311,66971.246904506,0
+CALM.US,D,20130826,000000,20.3975,20.4587,20.0497,20.1887,68283.722346847,0
+CALM.US,D,20130827,000000,20.1051,20.1245,19.733,19.7466,75644.908141497,0
+CALM.US,D,20130828,000000,19.5368,19.9982,19.5368,19.7126,57476.130449486,0
+CALM.US,D,20130829,000000,19.7213,20.1051,19.7213,19.9429,48302.184455651,0
+CALM.US,D,20130830,000000,19.9429,20.2557,19.597,19.7825,80503.640759417,0
+CALM.US,D,20130903,000000,19.9021,20.0575,19.7048,19.869,56607.323176281,0
+CALM.US,D,20130904,000000,19.0278,20.1109,18.9228,19.9545,160926.98890354,0
+CALM.US,D,20130905,000000,19.9429,20.243,19.9429,20.1207,85886.33416177,0
+CALM.US,D,20130906,000000,20.2557,20.2557,19.6961,19.9215,104488.48609788,0
+CALM.US,D,20130909,000000,20.0429,20.5908,19.9457,20.5325,127362.61692474,0
+CALM.US,D,20130910,000000,20.5277,20.7229,20.0099,20.1809,152006.27346564,0
+CALM.US,D,20130911,000000,20.1517,20.2683,19.8282,20.2149,154259.61365645,0
+CALM.US,D,20130912,000000,20.2294,20.2683,19.8564,20.1711,98487.127800744,0
+CALM.US,D,20130913,000000,20.2595,20.6763,20.1809,20.4703,97692.436787814,0
+CALM.US,D,20130916,000000,20.6763,20.6763,20.3975,20.4635,63811.011917851,0
+CALM.US,D,20130917,000000,20.5461,20.7161,20.4703,20.5762,79060.432469094,0
+CALM.US,D,20130918,000000,20.6394,20.889,20.3033,20.8094,78352.210426482,0
+CALM.US,D,20130919,000000,20.9007,20.9036,20.584,20.8676,36872.839485996,0
+CALM.US,D,20130920,000000,20.8492,20.9172,20.4519,20.7015,407478.84627288,0
+CALM.US,D,20130923,000000,20.8968,21.0386,20.7035,20.9434,98779.475271823,0
+CALM.US,D,20130924,000000,21.0182,21.3262,20.9172,21.1076,113720.07807193,0
+CALM.US,D,20130925,000000,21.1862,21.3825,21.0698,21.3417,116293.55933142,0
+CALM.US,D,20130926,000000,21.3893,21.4369,21.1464,21.4369,109105.31147741,0
+CALM.US,D,20130927,000000,21.33,21.4156,21.0386,21.2048,128839.79516769,0
+CALM.US,D,20130930,000000,20.9356,21.161,20.3761,20.8404,349763.89676251,0
+CALM.US,D,20131001,000000,20.8094,21.0221,20.5364,20.9696,202291.0678836,0
+CALM.US,D,20131002,000000,20.8278,20.9172,20.6044,20.7015,121561.99016585,0
+CALM.US,D,20131003,000000,20.617,20.9609,20.5801,20.8716,232047.71699085,0
+CALM.US,D,20131004,000000,20.8191,21.3223,20.7977,21.2048,155007.98200671,0
+CALM.US,D,20131007,000000,21.027,21.2126,20.957,21.0648,238506.12555967,0
+CALM.US,D,20131008,000000,21.1242,21.33,21.0026,21.231,236429.84087951,0
+CALM.US,D,20131009,000000,21.2348,21.7303,21.2252,21.3864,172034.13401951,0
+CALM.US,D,20131010,000000,21.571,21.7799,21.2348,21.7595,257851.49888352,0
+CALM.US,D,20131011,000000,21.6506,22.1053,21.6205,22.0703,212499.55334375,0
+CALM.US,D,20131014,000000,21.9985,22.2617,21.9479,22.2393,77506.049788361,0
+CALM.US,D,20131015,000000,22.0703,22.2102,21.9673,22.0605,169588.29743049,0
+CALM.US,D,20131016,000000,22.1645,22.3743,22.0023,22.2102,184760.51354394,0
+CALM.US,D,20131017,000000,22.2393,22.4297,22.1723,22.3539,160541.99610712,0
+CALM.US,D,20131018,000000,22.4395,22.4492,22.1821,22.4132,118560.28162478,0
+CALM.US,D,20131021,000000,22.4336,22.4336,22.1879,22.3229,96186.435554759,0
+CALM.US,D,20131022,000000,22.4336,22.5822,22.2947,22.4492,141166.77040065,0
+CALM.US,D,20131023,000000,22.3103,22.4871,22.1141,22.3831,142091.16486907,0
+CALM.US,D,20131024,000000,22.1101,22.5648,22.1101,22.5308,160774.63881297,0
+CALM.US,D,20131025,000000,22.5861,22.8688,22.387,22.8688,162846.80592312,0
+CALM.US,D,20131028,000000,22.899,22.968,22.4764,22.7386,180610.00296863,0
+CALM.US,D,20131029,000000,22.7066,22.7853,22.589,22.6512,90996.238550616,0
+CALM.US,D,20131030,000000,22.6697,22.7018,22.2899,22.386,91687.990313167,0
+CALM.US,D,20131031,000000,22.3607,22.5677,21.6613,22.0227,311179.1775427,0
+CALM.US,D,20131101,000000,21.9499,22.1169,21.6069,21.7235,257320.33235156,0
+CALM.US,D,20131104,000000,21.7818,22.2859,21.7818,22.1937,206279.96383581,0
+CALM.US,D,20131105,000000,22.1267,22.5677,21.9381,22.4958,104584.21960073,0
+CALM.US,D,20131106,000000,22.589,23.001,22.589,22.6648,205487.33160788,0
+CALM.US,D,20131107,000000,22.6551,22.7726,22.2627,22.3035,127162.91477901,0
+CALM.US,D,20131108,000000,22.2782,22.7464,22.2782,22.6124,105045.38744244,0
+CALM.US,D,20131111,000000,22.6386,22.8164,22.4501,22.6833,163669.29053366,0
+CALM.US,D,20131112,000000,22.5725,22.7639,22.1267,22.5463,119560.85113847,0
+CALM.US,D,20131113,000000,22.1441,22.5162,22.1441,22.4637,146742.98959372,0
+CALM.US,D,20131114,000000,22.3909,22.6211,22.2859,22.4715,59895.202833408,0
+CALM.US,D,20131115,000000,22.4375,22.5201,22.0907,22.42,138679.75811148,0
+CALM.US,D,20131118,000000,22.4035,22.7853,22.2471,22.4958,112185.25384877,0
+CALM.US,D,20131119,000000,22.5007,22.7154,22.4637,22.5764,98962.707137498,0
+CALM.US,D,20131120,000000,22.5803,22.7066,22.3773,22.5376,54136.781167169,0
+CALM.US,D,20131121,000000,22.6804,23.0126,22.5288,22.9484,84084.897280126,0
+CALM.US,D,20131122,000000,23.0514,23.3808,22.9212,23.2448,83041.093281276,0
+CALM.US,D,20131125,000000,23.3905,23.4352,23.0282,23.1933,149278.38333058,0
+CALM.US,D,20131126,000000,23.168,23.8101,23.168,23.6401,153424.77633586,0
+CALM.US,D,20131127,000000,23.6577,23.8743,23.3672,23.8451,162867.39377319,0
+CALM.US,D,20131129,000000,23.8743,24.1453,23.7597,23.8529,107920.48070554,0
+CALM.US,D,20131202,000000,23.9199,24.1239,23.7703,23.8927,139373.56865904,0
+CALM.US,D,20131203,000000,23.8101,24.1375,23.7703,24.0103,105278.03014829,0
+CALM.US,D,20131204,000000,23.9103,24.2531,23.6985,23.9025,131769.4462335,0
+CALM.US,D,20131205,000000,23.8781,24.1327,23.748,23.8471,88462.903598772,0
+CALM.US,D,20131206,000000,24.0607,24.5397,23.6401,24.3571,126932.33085816,0
+CALM.US,D,20131209,000000,24.3386,24.4601,24.0657,24.3571,162416.51985653,0
+CALM.US,D,20131210,000000,24.2774,24.2774,23.7402,23.8005,154344.02384175,0
+CALM.US,D,20131211,000000,23.8199,24.0569,23.6673,23.7159,137757.42242808,0
+CALM.US,D,20131212,000000,23.6577,23.8781,23.6353,23.6985,127552.02514544,0
+CALM.US,D,20131213,000000,23.7529,24.0025,23.6178,23.7849,141674.26090502,0
+CALM.US,D,20131216,000000,23.8559,24.0063,23.545,23.7529,196651.02635529,0
+CALM.US,D,20131217,000000,23.68,23.8364,23.3234,23.5178,193047.1231995,0
+CALM.US,D,20131218,000000,23.5751,23.8559,23.2662,23.7616,163326.50282989,0
+CALM.US,D,20131219,000000,23.5751,23.7062,23.0768,23.1534,168400.3784811,0
+CALM.US,D,20131220,000000,23.2584,24.6077,23.2584,24.5524,452914.17260546,0
+CALM.US,D,20131223,000000,24.7165,26.1145,24.7116,26.0843,323207.62894956,0
+CALM.US,D,20131224,000000,26.027,26.5924,25.8901,26.2067,214007.61336182,0
+CALM.US,D,20131226,000000,26.3719,26.6225,26.1853,26.3116,169318.59659449,0
+CALM.US,D,20131227,000000,26.2125,26.3077,26.0455,26.1533,201340.93860259,0
+CALM.US,D,20131230,000000,26.2621,26.6225,26.0591,26.2067,236127.19948339,0
+CALM.US,D,20131231,000000,26.2485,26.6089,26.0843,26.1445,157569.11055615,0
+CALM.US,D,20140102,000000,26.0231,26.1057,24.3969,24.9156,287904.61303186,0
+CALM.US,D,20140103,000000,24.8526,25.1818,24.4261,25.1206,283142.6433093,0
+CALM.US,D,20140106,000000,25.2168,25.2168,24.7029,24.735,197886.29735985,0
+CALM.US,D,20140107,000000,24.8826,24.8826,24.5912,24.6582,138912.40081735,0
+CALM.US,D,20140108,000000,24.5601,24.7564,24.1055,24.2376,255246.10645641,0
+CALM.US,D,20140109,000000,24.3785,24.3785,23.7441,23.8976,280816.21625072,0
+CALM.US,D,20140110,000000,23.9879,24.3658,23.8781,24.0569,159413.78192295,0
+CALM.US,D,20140113,000000,23.9247,24.1239,23.2448,23.4352,297400.75887938,0
+CALM.US,D,20140114,000000,23.4352,23.6227,22.5725,23.5003,234745.7547433,0
+CALM.US,D,20140115,000000,23.4838,23.545,23.1933,23.236,185907.25679317,0
+CALM.US,D,20140116,000000,23.2894,23.5129,23.0088,23.0768,259089.85806559,0
+CALM.US,D,20140117,000000,23.1486,23.4449,23.001,23.065,161949.17565981,0
+CALM.US,D,20140121,000000,23.1204,23.2856,22.9892,23.1632,190052.62040596,0
+CALM.US,D,20140122,000000,23.236,23.3234,22.996,23.1312,212631.31558423,0
+CALM.US,D,20140123,000000,23.067,23.1204,22.7386,22.8378,210783.55603992,0
+CALM.US,D,20140124,000000,22.5725,22.729,22.3122,22.3433,206317.02196595,0
+CALM.US,D,20140127,000000,22.4521,22.6007,22.2947,22.2947,262150.24197938,0
+CALM.US,D,20140128,000000,22.3219,22.353,22.0577,22.1393,205702.47464118,0
+CALM.US,D,20140129,000000,21.8605,21.9479,21.5244,21.6059,260780.12055682,0
+CALM.US,D,20140130,000000,21.7954,22.2073,21.6827,21.9897,118035.29144784,0
+CALM.US,D,20140131,000000,21.569,22.2161,21.3767,22.0247,488154.39558043,0
+CALM.US,D,20140203,000000,21.8974,22.6396,21.5069,21.6263,461567.24599238,0
+CALM.US,D,20140204,000000,21.6477,22.0121,21.6477,21.8187,231152.14551254,0
+CALM.US,D,20140205,000000,21.6438,21.9975,21.3767,21.7915,228455.1371526,0
+CALM.US,D,20140206,000000,21.8547,22.1801,21.7235,21.8857,164057.37150759,0
+CALM.US,D,20140207,000000,21.8362,22.0499,21.6438,21.8809,176117.73408207,0
+CALM.US,D,20140210,000000,21.8333,22.0537,21.6914,21.9809,140086.93766417,0
+CALM.US,D,20140211,000000,22.1295,22.5269,21.8411,22.2986,166992.16953591,0
+CALM.US,D,20140212,000000,22.2559,22.4657,21.9897,22.1897,131376.21829705,0
+CALM.US,D,20140213,000000,22.0295,22.6464,21.9615,22.4735,165693.07619611,0
+CALM.US,D,20140214,000000,22.5143,22.8212,22.3821,22.659,105284.20650331,0
+CALM.US,D,20140218,000000,22.6678,23.0282,22.5978,22.9028,182850.9904494,0
+CALM.US,D,20140219,000000,22.7668,23.0864,22.6493,22.7367,178156.96063208,0
+CALM.US,D,20140220,000000,22.763,23.2331,22.5958,23.0184,192624.04288045,0
+CALM.US,D,20140221,000000,23.1602,23.2214,22.8591,22.931,229334.23835084,0
+CALM.US,D,20140224,000000,22.8941,23.3847,22.7804,23.104,201387.26126526,0
+CALM.US,D,20140225,000000,23.0242,23.1778,22.7367,22.7882,129671.54431076,0
+CALM.US,D,20140226,000000,22.8552,23.1768,22.7367,22.9212,94502.349418548,0
+CALM.US,D,20140227,000000,22.7766,23.0088,22.7416,22.863,104356.72385739,0
+CALM.US,D,20140228,000000,22.9028,23.4702,22.8766,22.9816,263099.34186787,0
+CALM.US,D,20140303,000000,23.2088,24.3678,22.9844,24.2493,406544.15787943,0
+CALM.US,D,20140304,000000,24.4581,25.1536,24.4484,25.0158,971622.99648358,0
+CALM.US,D,20140305,000000,24.8788,25.3033,24.7874,25.2498,204256.17817335,0
+CALM.US,D,20140306,000000,25.21,25.6773,25.1012,25.5646,197797.76960453,0
+CALM.US,D,20140307,000000,25.5461,25.7754,25.2022,25.447,146029.62058859,0
+CALM.US,D,20140310,000000,25.4422,25.5277,25.2148,25.4869,131257.83815911,0
+CALM.US,D,20140311,000000,25.4422,25.5743,24.7991,25.1964,232112.56871859,0
+CALM.US,D,20140312,000000,25.0235,25.4558,25.0235,25.3538,242058.55909027,0
+CALM.US,D,20140313,000000,25.5034,25.6491,25.3072,25.4645,164313.69024103,0
+CALM.US,D,20140314,000000,25.277,26.0231,25.277,25.9065,194616.94676779,0
+CALM.US,D,20140317,000000,25.9921,26.2679,25.9921,26.095,138845.4903046,0
+CALM.US,D,20140318,000000,26.2087,26.5788,26.0319,26.538,214829.06857984,0
+CALM.US,D,20140319,000000,26.434,26.5127,25.9454,26.1407,140508.98859073,0
+CALM.US,D,20140320,000000,26.0007,26.6574,25.7881,25.7929,314751.16953088,0
+CALM.US,D,20140321,000000,25.5073,26.0503,25.5073,25.7754,291531.16282274,0
+CALM.US,D,20140324,000000,25.7405,25.9163,25.4684,25.7881,101942.79843599,0
+CALM.US,D,20140325,000000,25.8405,25.8405,25.3917,25.5899,217043.29185551,0
+CALM.US,D,20140326,000000,25.6462,25.6724,25.2498,25.2596,175910.82618881,0
+CALM.US,D,20140327,000000,25.2819,25.2819,24.7796,24.8788,222114.07932921,0
+CALM.US,D,20140328,000000,24.9963,25.5695,24.9186,25.14,633384.17819357,0
+CALM.US,D,20140331,000000,26.6672,28.0739,26.0999,27.4434,1048300.3853064,0
+CALM.US,D,20140401,000000,27.5483,27.9787,27.3297,27.9125,363145.99931187,0
+CALM.US,D,20140402,000000,27.9787,27.9787,27.3851,27.456,348661.41739095,0
+CALM.US,D,20140403,000000,27.4929,27.6931,27.354,27.456,197736.0060543,0
+CALM.US,D,20140404,000000,27.5969,27.6493,26.877,26.9596,322498.37751445,0
+CALM.US,D,20140407,000000,27.1257,27.1257,26.742,26.775,281650.02417879,0
+CALM.US,D,20140408,000000,26.8274,27.3258,26.7857,26.8498,261554.22371967,0
+CALM.US,D,20140409,000000,27.2607,27.2607,26.5516,27.0898,143682.60567994,0
+CALM.US,D,20140410,000000,27.0422,27.2132,26.5176,26.6886,170905.91983534,0
+CALM.US,D,20140411,000000,26.4506,26.705,25.5724,26.5302,126362.04741105,0
+CALM.US,D,20140414,000000,26.8012,27.0596,26.2301,26.5176,227137.51474774,0
+CALM.US,D,20140415,000000,26.7984,26.7984,26.0727,26.6322,157225.29345988,0
+CALM.US,D,20140416,000000,26.877,27.0558,26.6973,26.8868,86660.437324624,0
+CALM.US,D,20140417,000000,26.9382,27.3763,26.7886,27.2928,144535.97206558,0
+CALM.US,D,20140421,000000,27.2928,27.4783,27.152,27.3579,199261.56574493,0
+CALM.US,D,20140422,000000,27.3161,27.6493,27.2442,27.5075,250640.60439442,0
+CALM.US,D,20140423,000000,27.5434,27.6319,26.9557,27.0732,146422.84852504,0
+CALM.US,D,20140424,000000,27.2015,27.2015,26.6837,26.7838,175660.68381037,0
+CALM.US,D,20140425,000000,26.7508,26.8954,26.1591,26.3087,190481.87708004,0
+CALM.US,D,20140428,000000,26.4438,26.7857,26.0474,26.6438,180362.94876773,0
+CALM.US,D,20140429,000000,26.5594,26.8556,25.8813,25.9939,230127.89997127,0
+CALM.US,D,20140430,000000,25.9803,26.4204,25.6335,26.3262,175917.00254382,0
+CALM.US,D,20140501,000000,26.3262,26.3262,25.6122,26.0571,189689.24485212,0
+CALM.US,D,20140502,000000,26.3233,26.3777,25.8094,26.2301,118438.81330933,0
+CALM.US,D,20140505,000000,26.0843,26.3194,25.9939,26.1397,157538.22878104,0
+CALM.US,D,20140506,000000,26.0115,26.3544,25.9639,26.0707,221746.58620536,0
+CALM.US,D,20140507,000000,26.0474,26.1397,25.7559,26.1145,150508.50737261,0
+CALM.US,D,20140508,000000,25.9843,26.2301,25.6947,25.9027,180020.16106396,0
+CALM.US,D,20140509,000000,25.7133,26.6672,25.6802,26.5866,165258.67255952,0
+CALM.US,D,20140512,000000,26.7468,27.5211,26.5234,27.4589,261338.05129388,0
+CALM.US,D,20140513,000000,27.3132,27.5929,26.777,27.4647,268696.14891102,0
+CALM.US,D,20140514,000000,27.4463,27.5765,27.081,27.4375,195957.21580773,0
+CALM.US,D,20140515,000000,27.3958,27.6425,27.1752,27.6065,318829.62263092,0
+CALM.US,D,20140516,000000,27.5969,28.2361,27.5745,28.1583,249475.33208012,0
+CALM.US,D,20140519,000000,28.1506,29.5495,28.1467,29.5456,613208.08511916,0
+CALM.US,D,20140520,000000,29.4834,30.2683,29.3115,30.1731,638323.20342679,0
+CALM.US,D,20140521,000000,30.2421,30.895,29.8817,29.9536,513465.09846378,0
+CALM.US,D,20140522,000000,30.3256,30.3256,29.7865,29.9759,255002.14043301,0
+CALM.US,D,20140523,000000,30.0352,30.3752,29.9109,30.2227,160852.87264326,0
+CALM.US,D,20140527,000000,30.5064,30.654,30.0556,30.415,286962.71889088,0
+CALM.US,D,20140528,000000,30.4888,30.5617,29.8225,29.9711,509648.11105971,0
+CALM.US,D,20140529,000000,30.0478,30.3373,30.0216,30.2023,310425.66222992,0
+CALM.US,D,20140530,000000,30.3441,30.96,30.109,30.7978,499913.1461513,0
+CALM.US,D,20140602,000000,30.9036,31.0348,30.4112,30.6706,377584.25857012,0
+CALM.US,D,20140603,000000,30.617,30.8298,30.2139,30.7182,692657.62795469,0
+CALM.US,D,20140604,000000,30.5248,31.8401,30.5034,31.7731,377502.93656232,0
+CALM.US,D,20140605,000000,31.9547,32.252,31.1912,32.0169,436896.82524638,0
+CALM.US,D,20140606,000000,32.3366,32.4764,31.9421,31.9995,279115.65983445,0
+CALM.US,D,20140609,000000,31.9995,31.9995,31.1776,31.3699,254854.93730496,0
+CALM.US,D,20140610,000000,31.3699,31.4311,30.6578,30.9998,276789.23277586,0
+CALM.US,D,20140611,000000,30.793,30.9357,30.2722,30.5306,233368.42757322,0
+CALM.US,D,20140612,000000,30.3383,30.8347,30.246,30.7356,197756.59390437,0
+CALM.US,D,20140613,000000,30.654,30.9824,30.4034,30.7812,157827.48807461,0
+CALM.US,D,20140616,000000,30.6492,31.437,30.5209,31.3282,184551.54686567,0
+CALM.US,D,20140617,000000,31.1854,31.7089,31.1854,31.4311,239264.78783497,0
+CALM.US,D,20140618,000000,31.3379,32.0043,31.1776,31.9383,204773.96260275,0
+CALM.US,D,20140619,000000,32.1228,32.1228,31.2942,31.6129,238861.26597348,0
+CALM.US,D,20140620,000000,31.5293,32.3307,31.3603,32.286,562400.35930927,0
+CALM.US,D,20140623,000000,32.1976,32.286,31.6867,31.8275,213409.53631711,0
+CALM.US,D,20140624,000000,31.8489,32.4745,31.6643,31.9587,315223.66069012,0
+CALM.US,D,20140625,000000,31.7819,32.1539,31.6585,32.0908,237134.97474461,0
+CALM.US,D,20140626,000000,31.9927,32.286,31.7877,32.2355,180767.50002172,0
+CALM.US,D,20140627,000000,31.9897,32.8388,31.9859,32.765,588784.71857408,0
+CALM.US,D,20140630,000000,32.6444,32.9476,32.4677,32.8116,248967.84157575,0
+CALM.US,D,20140701,000000,32.8038,33.6373,32.8038,33.239,274227.07483392,0
+CALM.US,D,20140702,000000,33.4615,33.5655,32.727,32.865,248704.31709478,0
+CALM.US,D,20140703,000000,32.9252,33.4255,32.9252,33.3595,118271.02233121,0
+CALM.US,D,20140707,000000,33.3197,33.7753,33.1166,33.4479,249469.15572511,0
+CALM.US,D,20140708,000000,33.4527,33.7607,32.7592,32.9699,317642.73307405,0
+CALM.US,D,20140709,000000,32.9398,33.3157,32.8902,33.1215,152798.90569356,0
+CALM.US,D,20140710,000000,32.6717,33.5528,32.1733,33.5353,301046.86712783,0
+CALM.US,D,20140711,000000,33.5256,33.8403,33.2895,33.8219,251188.24120644,0
+CALM.US,D,20140714,000000,34.2212,34.734,34.1648,34.6311,348621.2710833,0
+CALM.US,D,20140715,000000,34.7535,34.9711,33.9297,33.9423,188465.2971651,0
+CALM.US,D,20140716,000000,33.9249,34.36,33.4479,34.0016,251508.38227512,0
+CALM.US,D,20140717,000000,33.989,34.3076,33.6879,33.7267,258094.43551441,0
+CALM.US,D,20140718,000000,33.6811,34.7622,33.5528,34.6515,308973.18940707,0
+CALM.US,D,20140721,000000,34.4806,34.5942,33.9064,33.9394,277883.4770074,0
+CALM.US,D,20140722,000000,33.9948,35.009,33.9948,35.0012,244337.63409367,0
+CALM.US,D,20140723,000000,35.0362,35.0362,34.2814,34.3892,204186.17948309,0
+CALM.US,D,20140724,000000,34.5826,35.1392,34.4854,34.7768,183164.95516305,0
+CALM.US,D,20140725,000000,34.5106,35.1392,34.4407,35.0051,265000.62982239,0
+CALM.US,D,20140728,000000,35.18,36.1612,31.4827,33.3157,1257322.6507723,0
+CALM.US,D,20140729,000000,33.2749,34.1901,33.2749,33.5401,429143.44090779,0
+CALM.US,D,20140730,000000,33.8501,33.8675,32.3774,32.4512,454863.84200765,0
+CALM.US,D,20140731,000000,32.1617,32.3968,31.2719,31.4351,495197.49909141,0
+CALM.US,D,20140801,000000,31.3505,31.6867,30.623,30.891,497525.98493499,0
+CALM.US,D,20140804,000000,30.9852,31.4661,30.9852,31.2009,426832.45473676,0
+CALM.US,D,20140805,000000,31.3185,32.2831,31.165,32.2258,495184.11698885,0
+CALM.US,D,20140806,000000,32.0781,33.2157,31.9053,32.8204,362617.92095743,0
+CALM.US,D,20140807,000000,33.0088,33.3197,32.8204,32.8874,384022.07928887,0
+CALM.US,D,20140808,000000,32.9495,33.3633,32.3676,33.2419,298071.92279186,0
+CALM.US,D,20140811,000000,33.3099,34.3854,33.1176,33.8112,241912.38535474,0
+CALM.US,D,20140812,000000,33.8005,34.5971,33.6829,34.4874,267061.47361498,0
+CALM.US,D,20140813,000000,34.4874,35.1722,34.4874,34.9458,432212.05996161,0
+CALM.US,D,20140814,000000,35.1217,35.2587,34.428,34.5232,252958.79631297,0
+CALM.US,D,20140815,000000,34.8516,34.8565,33.7237,34.1522,407351.20160241,0
+CALM.US,D,20140818,000000,34.5534,34.8633,34.295,34.6602,389468.59502646,0
+CALM.US,D,20140819,000000,34.7535,34.9808,34.5418,34.6204,206523.92985921,0
+CALM.US,D,20140820,000000,34.7186,34.771,34.2212,34.2998,133812.79035353,0
+CALM.US,D,20140821,000000,34.327,34.8079,33.5995,34.2852,204042.06453256,0
+CALM.US,D,20140822,000000,34.3455,34.4728,33.6441,33.7141,259148.5334383,0
+CALM.US,D,20140825,000000,33.989,34.4824,33.7636,34.399,158956.73165127,0
+CALM.US,D,20140826,000000,34.5748,34.9925,34.4028,34.9264,240532.99939965,0
+CALM.US,D,20140827,000000,35.0459,35.2198,34.6738,34.8021,206076.14412006,0
+CALM.US,D,20140828,000000,34.6923,35.0275,34.395,34.8283,213192.33449881,0
+CALM.US,D,20140829,000000,34.873,35.2257,34.6962,35.1353,182794.37386169,0
+CALM.US,D,20140902,000000,35.383,36.4244,35.0673,36.1252,495732.78319338,0
+CALM.US,D,20140903,000000,36.1728,36.3962,35.9085,36.2136,763754.68001442,0
+CALM.US,D,20140904,000000,36.3962,36.7304,35.6637,35.7085,327707.10358366,0
+CALM.US,D,20140905,000000,35.5753,36.0892,35.4335,35.8629,270678.75887333,0
+CALM.US,D,20140908,000000,35.8124,36.4196,35.7521,35.9931,319033.44234667,0
+CALM.US,D,20140909,000000,36.1728,36.4604,35.7172,35.8493,351827.82873263,0
+CALM.US,D,20140910,000000,35.7521,36.0815,35.5471,36.0446,334570.06340647,0
+CALM.US,D,20140911,000000,35.9085,36.4098,35.8911,36.1825,329552.80434297,0
+CALM.US,D,20140912,000000,36.4944,37.7514,36.4944,37.7455,637354.54508072,0
+CALM.US,D,20140915,000000,37.7514,38.6072,37.5901,38.4586,493819.14252882,0
+CALM.US,D,20140916,000000,38.306,39.5059,38.306,38.9191,626913.41691471,0
+CALM.US,D,20140917,000000,38.9385,39.7846,38.7364,39.5495,421255.20615119,0
+CALM.US,D,20140918,000000,39.6321,40.6512,39.5359,40.5706,391045.62434227,0
+CALM.US,D,20140919,000000,40.6648,40.6648,39.9712,40.4384,551395.12405118,0
+CALM.US,D,20140922,000000,40.4044,40.5793,40.0518,40.0828,433344.39171578,0
+CALM.US,D,20140923,000000,40.0634,40.4006,39.8837,39.9051,387401.57487883,0
+CALM.US,D,20140924,000000,39.9896,40.2655,39.5495,39.669,455090.30835849,0
+CALM.US,D,20140925,000000,39.4737,39.6156,38.3624,38.5286,595592.09120168,0
+CALM.US,D,20140926,000000,38.5188,38.683,37.8845,37.9612,741050.39895067,0
+CALM.US,D,20140929,000000,38.3246,38.5422,36.8654,38.3624,662635.39558146,0
+CALM.US,D,20140930,000000,38.3624,39.8653,37.8719,39.6729,889333.35973008,0
+CALM.US,D,20141001,000000,39.6865,39.7273,38.7112,38.9968,656149.19341504,0
+CALM.US,D,20141002,000000,38.9968,39.7963,38.956,39.3911,738410.00717843,0
+CALM.US,D,20141003,000000,39.8429,41.1525,39.839,40.9979,684986.59501639,0
+CALM.US,D,20141006,000000,41.4827,42.8797,41.4613,42.3988,1036620.8979583,0
+CALM.US,D,20141007,000000,42.1472,42.8981,41.5527,42.085,900028.74784453,0
+CALM.US,D,20141008,000000,41.7664,42.6358,41.7664,42.6183,486573.2486946,0
+CALM.US,D,20141009,000000,42.6358,42.9117,41.9451,41.9888,440295.87929392,0
+CALM.US,D,20141010,000000,41.8956,42.6543,41.6721,41.7227,429074.47161003,0
+CALM.US,D,20141013,000000,41.2777,41.4147,38.1963,38.3596,996336.65171473,0
+CALM.US,D,20141014,000000,38.5286,38.5286,37.4483,37.9554,821687.86073558,0
+CALM.US,D,20141015,000000,37.4095,37.5901,35.7842,37.2705,863419.4328395,0
+CALM.US,D,20141016,000000,36.1553,37.2006,35.2781,35.4073,867463.91598691,0
+CALM.US,D,20141017,000000,35.9367,36.1961,35.3889,35.4199,962071.26344085,0
+CALM.US,D,20141020,000000,35.1353,36.4156,35.0857,36.1349,636647.35243061,0
+CALM.US,D,20141021,000000,36.3214,37.4055,36.2854,37.1967,495002.94390819,0
+CALM.US,D,20141022,000000,37.1685,37.5251,36.2078,36.233,515871.81813766,0
+CALM.US,D,20141023,000000,36.7352,38.0059,36.5108,37.6494,1140474.2488814,0
+CALM.US,D,20141024,000000,37.7514,38.0409,37.0063,37.7718,618526.95618628,0
+CALM.US,D,20141027,000000,37.4609,38.0545,37.0549,37.2161,515969.61042552,0
+CALM.US,D,20141028,000000,37.0791,38.0244,37.0791,38.0244,512795.99333631,0
+CALM.US,D,20141029,000000,38.0331,38.479,37.8155,38.1818,473763.48837735,0
+CALM.US,D,20141030,000000,38.1672,38.921,38.1623,38.7899,414183.27965011,0
+CALM.US,D,20141031,000000,39.7895,40.0012,38.9803,39.1658,630406.14568009,0
+CALM.US,D,20141103,000000,39.4291,39.7526,38.4576,38.6529,474130.98150121,0
+CALM.US,D,20141104,000000,38.6704,39.0629,38.4392,38.5014,576380.53890333,0
+CALM.US,D,20141105,000000,38.8666,39.2144,37.3055,37.3949,843240.25158758,0
+CALM.US,D,20141106,000000,37.3851,38.7413,37.0753,38.4752,404547.13642207,0
+CALM.US,D,20141107,000000,38.8142,39.2873,38.2585,38.3936,632890.06979175,0
+CALM.US,D,20141110,000000,38.6704,38.9958,37.4843,37.868,550851.60480918,0
+CALM.US,D,20141111,000000,37.9029,38.3936,37.7077,38.0914,352609.13764301,0
+CALM.US,D,20141112,000000,37.9399,38.0817,37.1083,37.2423,411228.92316421,0
+CALM.US,D,20141113,000000,37.1443,37.6407,36.3602,36.5642,440728.22414551,0
+CALM.US,D,20141114,000000,36.5828,37.2957,35.5385,37.1889,662507.75091099,0
+CALM.US,D,20141117,000000,37.2783,37.868,37.2686,37.6261,368619.27925455,0
+CALM.US,D,20141118,000000,37.8311,38.1623,37.5629,37.9933,353703.38187454,0
+CALM.US,D,20141119,000000,38.0098,38.2585,37.3055,38.1079,448904.68880316,0
+CALM.US,D,20141120,000000,37.7329,38.2585,37.6805,37.8243,301004.66203518,0
+CALM.US,D,20141121,000000,38.3488,38.4294,37.4755,37.8855,335755.92357085,0
+CALM.US,D,20141124,000000,38.0914,38.0914,36.6799,36.9383,715661.46223703,0
+CALM.US,D,20141125,000000,36.9927,37.0228,36.3166,36.4234,451039.64885604,0
+CALM.US,D,20141126,000000,36.4496,37.3501,36.031,37.3327,450926.41568062,0
+CALM.US,D,20141128,000000,37.2618,37.9573,37.2074,37.3687,183965.82253101,0
+CALM.US,D,20141201,000000,37.4745,38.073,37.1355,37.3949,448142.93835036,0
+CALM.US,D,20141202,000000,37.5542,38.0467,37.0374,38.0098,510107.2201164,0
+CALM.US,D,20141203,000000,38.1982,38.4926,37.6989,38.276,918069.88086607,0
+CALM.US,D,20141204,000000,38.3654,38.4576,37.1792,37.3327,358339.76571164,0
+CALM.US,D,20141205,000000,37.3327,38.6878,37.3327,38.4838,474755.82275101,0
+CALM.US,D,20141208,000000,38.2682,38.7695,37.3987,38.0914,470058.70475619,0
+CALM.US,D,20141209,000000,37.5814,38.6247,37.4531,38.1254,482293.03466382,0
+CALM.US,D,20141210,000000,38.0914,38.4216,37.0549,37.3501,341102.58823557,0
+CALM.US,D,20141211,000000,37.4385,38.3586,37.1161,37.7776,184560.81139821,0
+CALM.US,D,20141212,000000,37.4649,37.7776,35.5929,35.8959,434256.43347414,0
+CALM.US,D,20141215,000000,35.9144,36.3244,33.9521,34.3066,859740.38403093,0
+CALM.US,D,20141216,000000,34.0288,34.9769,33.7287,33.8257,439603.09813886,0
+CALM.US,D,20141217,000000,34.7467,38.2585,34.7467,38.242,1012303.5588411,0
+CALM.US,D,20141218,000000,38.8754,39.4923,38.375,39.2144,582966.59214263,0
+CALM.US,D,20141219,000000,39.5087,39.5087,38.4344,38.9307,1091872.5112071,0
+CALM.US,D,20141222,000000,39.0453,39.5893,38.5014,39.1697,469546.0672893,0
+CALM.US,D,20141223,000000,39.5359,39.669,38.7063,39.4203,507280.50830098,0
+CALM.US,D,20141224,000000,36.235,38.4654,35.2529,37.8777,1121205.0506027,0
+CALM.US,D,20141226,000000,38.1079,38.2235,35.7085,35.8173,739820.27490864,0
+CALM.US,D,20141229,000000,35.4315,36.4496,35.2907,35.9144,396476.6991923,0
+CALM.US,D,20141230,000000,35.9057,36.879,35.9057,36.3418,371126.87939381,0
+CALM.US,D,20141231,000000,36.2612,36.8052,34.738,34.8254,595367.68363586,0
+CALM.US,D,20150102,000000,34.9769,35.1741,33.9676,34.4864,584211.12767972,0
+CALM.US,D,20150105,000000,34.0288,34.3154,33.1467,33.7189,540719.29439431,0
+CALM.US,D,20150106,000000,33.7373,34.1454,31.9509,32.5134,715446.31920374,0
+CALM.US,D,20150107,000000,32.9233,33.2817,31.9421,33.2536,601533.7447336,0
+CALM.US,D,20150108,000000,33.5052,34.398,33.308,34.021,641965.19410522,0
+CALM.US,D,20150109,000000,34.1366,34.2629,33.3449,33.6295,647380.8280677,0
+CALM.US,D,20150112,000000,33.8539,33.8539,31.9693,31.9868,654684.36788213,0
+CALM.US,D,20150113,000000,31.9343,32.9505,30.7462,31.1747,1057779.0314813,0
+CALM.US,D,20150114,000000,30.7822,31.3913,30.6414,31.266,647519.79605571,0
+CALM.US,D,20150115,000000,31.6051,33.3701,31.266,32.6844,705366.50780656,0
+CALM.US,D,20150116,000000,32.5512,33.0748,31.9693,32.1918,776026.06805217,0
+CALM.US,D,20150120,000000,32.3268,32.8708,31.8353,32.389,491104.63449631,0
+CALM.US,D,20150121,000000,32.389,32.693,31.9159,32.3618,589900.5800482,0
+CALM.US,D,20150122,000000,32.6668,33.3887,32.0665,33.2264,399792.37244703,0
+CALM.US,D,20150123,000000,33.3099,33.4236,32.8086,33.1467,475662.71754686,0
+CALM.US,D,20150126,000000,33.4023,33.6257,32.8466,33.2653,377078.82685075,0
+CALM.US,D,20150127,000000,32.9962,33.2895,32.5842,33.104,265926.0536833,0
+CALM.US,D,20150128,000000,33.3925,33.4644,32.116,32.1782,292876.5788252,0
+CALM.US,D,20150129,000000,32.3666,32.7086,31.4603,32.7008,459924.33555631,0
+CALM.US,D,20150130,000000,33.2293,33.2293,31.4069,31.4875,452770.05765492,0
+CALM.US,D,20150202,000000,31.6477,31.6477,30.5704,31.5225,440252.64480876,0
+CALM.US,D,20150203,000000,31.5594,32.627,31.5594,32.1607,420073.46355683,0
+CALM.US,D,20150204,000000,32.1335,33.1234,32.1335,32.8164,590180.57480922,0
+CALM.US,D,20150205,000000,32.8884,33.0603,31.811,32.3948,376555.89545882,0
+CALM.US,D,20150206,000000,32.2958,32.5017,31.9538,32.3754,473287.9090406,0
+CALM.US,D,20150209,000000,32.2958,32.6192,31.7838,31.9723,507834.32146801,0
+CALM.US,D,20150210,000000,32.3142,32.4454,31.8907,32.3239,307394.10130624,0
+CALM.US,D,20150211,000000,32.4026,32.7824,31.2272,32.0451,599709.66121687,0
+CALM.US,D,20150212,000000,32.1607,32.6104,31.7139,32.4754,332449.51484866,0
+CALM.US,D,20150213,000000,32.3948,32.5668,31.9275,32.0976,354493.95531746,0
+CALM.US,D,20150217,000000,32.287,32.9787,31.5779,32.9612,479324.26668287,0
+CALM.US,D,20150218,000000,32.764,33.0506,32.152,32.5114,332113.93289242,0
+CALM.US,D,20150219,000000,32.3754,32.9427,32.2686,32.933,336163.56300235,0
+CALM.US,D,20150220,000000,32.9884,33.1769,32.7446,33.1487,313281.19703545,0
+CALM.US,D,20150223,000000,33.2109,33.6441,33.0506,33.5528,364707.58774013,0
+CALM.US,D,20150224,000000,33.5625,34.0745,33.3293,33.8229,337753.97442072,0
+CALM.US,D,20150225,000000,33.7509,33.9317,33.3925,33.7151,259093.97563561,0
+CALM.US,D,20150226,000000,33.7151,33.9132,33.3391,33.6539,209668.72395831,0
+CALM.US,D,20150227,000000,33.6081,34.1726,33.3478,33.8053,397462.85721094,0
+CALM.US,D,20150302,000000,33.8685,34.2988,33.7151,34.1726,315020.87036687,0
+CALM.US,D,20150303,000000,33.9676,34.0278,32.8806,33.9501,552342.16515468,0
+CALM.US,D,20150304,000000,33.6539,34.0375,33.3293,33.4644,423328.40265384,0
+CALM.US,D,20150305,000000,33.4731,33.7879,33.2293,33.5003,321253.84197736,0
+CALM.US,D,20150306,000000,33.1574,33.6956,32.422,32.5842,285411.42438766,0
+CALM.US,D,20150309,000000,32.5668,33.5256,32.4123,33.2021,319584.1673362,0
+CALM.US,D,20150310,000000,33.0234,33.5791,32.422,33.2468,470413.84517,0
+CALM.US,D,20150311,000000,33.2293,33.239,32.116,32.2161,504254.09433981,0
+CALM.US,D,20150312,000000,32.3424,33.2653,32.3054,32.9962,399730.6088968,0
+CALM.US,D,20150313,000000,33.104,33.4829,32.6921,33.3653,301773.61823552,0
+CALM.US,D,20150316,000000,33.5703,33.8413,33.1671,33.4644,433347.47989329,0
+CALM.US,D,20150317,000000,33.3556,33.5353,33.0506,33.4459,315020.87036687,0
+CALM.US,D,20150318,000000,33.4459,34.3902,33.2293,34.3718,339396.88485678,0
+CALM.US,D,20150319,000000,34.2552,34.4883,33.6869,33.9404,416426.32591588,0
+CALM.US,D,20150320,000000,34.2105,35.1887,33.6539,34.8914,648852.85934812,0
+CALM.US,D,20150323,000000,35.0168,35.5657,34.4252,34.569,490450.97025641,0
+CALM.US,D,20150324,000000,34.5854,34.5854,32.9962,33.4829,507704.61801254,0
+CALM.US,D,20150325,000000,33.8131,34.9828,33.5625,33.5887,638053.50259079,0
+CALM.US,D,20150326,000000,33.5703,35.0168,33.5703,34.8642,870923.70419218,0
+CALM.US,D,20150327,000000,34.874,35.3859,34.8293,35.1061,954409.49503509,0
+CALM.US,D,20150330,000000,35.4043,35.4403,33.6956,34.4786,872483.23383543,0
+CALM.US,D,20150331,000000,34.5146,35.2421,34.2192,35.0887,1264552.0743264,0
+CALM.US,D,20150401,000000,35.0887,35.5123,34.3455,35.1343,774526.24317414,0
+CALM.US,D,20150402,000000,35.1246,35.8901,34.7749,34.803,733117.90031641,0
+CALM.US,D,20150406,000000,34.7749,35.3499,34.7749,35.1343,492012.55868466,0
+CALM.US,D,20150407,000000,35.2062,35.3121,34.9381,35.044,263459.6292442,0
+CALM.US,D,20150408,000000,35.1246,35.3675,34.6768,35.0265,397837.55608232,0
+CALM.US,D,20150409,000000,35.0634,35.1518,34.2629,35.0168,513363.18860591,0
+CALM.US,D,20150410,000000,35.0343,35.9989,34.9284,35.2509,629038.08304254,0
+CALM.US,D,20150413,000000,35.2791,35.6929,35.0343,35.2062,345965.4384235,0
+CALM.US,D,20150414,000000,35.2791,36.0679,35.0887,35.2509,460394.76793055,0
+CALM.US,D,20150415,000000,35.5307,36.401,35.2965,36.2583,436465.50978729,0
+CALM.US,D,20150416,000000,36.3476,36.6876,36.1485,36.571,434160.69997129,0
+CALM.US,D,20150417,000000,36.3738,36.3738,35.3957,35.9358,646401.87579658,0
+CALM.US,D,20150420,000000,36.1417,36.9305,35.9523,35.9989,665899.599211,0
+CALM.US,D,20150421,000000,36.3738,36.7964,36.2301,36.475,658726.79224454,0
+CALM.US,D,20150422,000000,36.8703,36.8975,36.03,36.5438,936703.94396979,0
+CALM.US,D,20150423,000000,36.4468,36.7712,36.1223,36.608,462510.16952584,0
+CALM.US,D,20150424,000000,36.8052,37.0131,36.3214,36.8324,523802.25798691,0
+CALM.US,D,20150427,000000,37.1054,37.2307,36.8421,37.1054,701143.93975599,0
+CALM.US,D,20150428,000000,37.1491,43.0487,37.1491,40.8464,3239082.3348765,0
+CALM.US,D,20150429,000000,40.7454,41.5877,40.2664,40.4568,652142.79779026,0
+CALM.US,D,20150430,000000,40.4092,41.0106,40.1848,40.5103,920767.91861851,0
+CALM.US,D,20150501,000000,40.6473,41.7061,40.384,41.2273,1024730.385147,0
+CALM.US,D,20150504,000000,41.3817,42.0422,39.9672,40.0236,1149111.8813807,0
+CALM.US,D,20150505,000000,40.1042,40.213,38.753,39.0531,897702.32078594,0
+CALM.US,D,20150506,000000,39.568,39.805,38.8083,39.4057,825596.4640725,0
+CALM.US,D,20150507,000000,39.2979,39.6953,38.8443,39.4155,850914.37270338,0
+CALM.US,D,20150508,000000,39.8779,40.0052,38.9268,38.9637,642319.30512652,0
+CALM.US,D,20150511,000000,39.9857,45.929,39.8235,44.8061,3438725.8052403,0
+CALM.US,D,20150512,000000,44.3893,46.9821,43.6539,46.337,1944778.7584053,0
+CALM.US,D,20150513,000000,46.4458,48.992,46.4458,48.4218,1574684.3596928,0
+CALM.US,D,20150514,000000,48.8025,50.9115,48.8025,49.7906,1624450.3402888,0
+CALM.US,D,20150515,000000,49.3913,49.8168,47.7709,49.7906,1164534.2398726,0
+CALM.US,D,20150518,000000,51.1029,54.9179,50.9669,54.2378,2402558.8693762,0
+CALM.US,D,20150519,000000,54.3466,55.0189,52.5523,52.8243,1914275.7997328,0
+CALM.US,D,20150520,000000,52.6805,53.3499,51.1224,51.1845,1329114.5427721,0
+CALM.US,D,20150521,000000,51.3565,52.155,50.8591,51.1311,1047466.5773783,0
+CALM.US,D,20150522,000000,50.9669,52.4639,50.7513,52.055,1176150.9342779,0
+CALM.US,D,20150526,000000,53.3227,53.45,47.2987,48.5587,2841677.1236458,0
+CALM.US,D,20150527,000000,49.264,51.4381,48.2032,51.3108,1846943.2360595,0
+CALM.US,D,20150528,000000,51.0145,51.7374,50.7581,50.9495,1064433.0246258,0
+CALM.US,D,20150529,000000,50.9757,51.6742,50.7425,51.3662,566609.5452573,0
+CALM.US,D,20150601,000000,51.6994,52.02,50.7581,51.9112,1099465.3103151,0
+CALM.US,D,20150602,000000,51.6654,51.7188,50.4599,51.3837,886650.76286518,0
+CALM.US,D,20150603,000000,51.746,51.7742,50.2422,50.5055,681609.15821144,0
+CALM.US,D,20150604,000000,51.1933,52.0928,50.7775,51.2574,876511.24670278,0
+CALM.US,D,20150605,000000,51.3206,51.4566,50.0082,50.9951,673883.56747044,0
+CALM.US,D,20150608,000000,51.1029,51.1573,50.2976,50.5609,466177.89501688,0
+CALM.US,D,20150609,000000,50.5609,50.7143,49.6623,49.6798,670799.50752908,0
+CALM.US,D,20150610,000000,49.808,51.1224,49.6798,50.6677,1092678.5255376,0
+CALM.US,D,20150611,000000,50.7513,51.0049,49.0649,49.3825,817410.73488231,0
+CALM.US,D,20150612,000000,49.3631,50.3326,49.0279,50.3151,586917.40057219,0
+CALM.US,D,20150615,000000,50.9951,51.2205,50.0984,50.1966,571687.53847852,0
+CALM.US,D,20150616,000000,49.9634,50.8047,49.7983,50.6133,473350.70198333,0
+CALM.US,D,20150617,000000,50.5337,51.339,49.8808,49.9266,555464.31261868,0
+CALM.US,D,20150618,000000,49.8352,50.6133,49.1203,49.2096,835346.86986846,0
+CALM.US,D,20150619,000000,49.0201,50.1412,49.0201,49.128,723768.95759693,0
+CALM.US,D,20150622,000000,49.536,49.8352,48.8288,49.0833,568816.56278543,0
+CALM.US,D,20150623,000000,49.1727,49.2844,48.0594,48.7851,644967.93203879,0
+CALM.US,D,20150624,000000,48.6394,49.0649,48.5587,48.8025,528314.08533104,0
+CALM.US,D,20150625,000000,48.8103,49.6351,48.5655,48.7385,351730.03644476,0
+CALM.US,D,20150626,000000,49.9266,51.1389,49.1115,49.6536,1083113.4103923,0
+CALM.US,D,20150629,000000,49.3534,49.5992,45.7756,46.237,1203079.8421772,0
+CALM.US,D,20150630,000000,46.4934,48.2304,46.4934,47.2987,932576.08002957,0
+CALM.US,D,20150701,000000,47.4707,48.3683,46.9723,48.313,614726.43906226,0
+CALM.US,D,20150702,000000,48.4849,49.0455,47.1151,47.8506,806980.93003384,0
+CALM.US,D,20150706,000000,47.2715,48.0234,46.8354,47.2715,500391.81366556,0
+CALM.US,D,20150707,000000,47.2521,47.9234,46.0748,47.8418,520699.66898047,0
+CALM.US,D,20150708,000000,47.5523,48.1313,46.8539,47.1803,622564.23358617,0
+CALM.US,D,20150709,000000,47.7514,47.9952,46.8354,47.3881,901564.60146019,0
+CALM.US,D,20150710,000000,48.0682,49.1639,47.5708,49.128,538025.37421187,0
+CALM.US,D,20150713,000000,49.8352,50.5793,48.8025,48.8473,801795.87999221,0
+CALM.US,D,20150714,000000,48.8473,49.3825,48.4975,48.7657,564364.44020651,0
+CALM.US,D,20150715,000000,48.2848,48.6957,47.2987,47.8506,674072.97569114,0
+CALM.US,D,20150716,000000,47.9477,49.1552,47.9477,48.6209,689001.2257812,0
+CALM.US,D,20150717,000000,48.5403,49.0105,47.8972,48.8288,1103310.0913168,0
+CALM.US,D,20150720,000000,45.8387,49.5263,43.1477,49.0201,3986905.1071097,0
+CALM.US,D,20150721,000000,48.8201,48.8201,46.9365,48.4849,1143705.5119507,0
+CALM.US,D,20150722,000000,48.4849,49.1203,48.2129,48.7123,926396.63682927,0
+CALM.US,D,20150723,000000,49.1115,49.1999,47.6874,47.8156,543544.97681722,0
+CALM.US,D,20150724,000000,47.9952,47.9952,46.1564,46.6722,962043.46984325,0
+CALM.US,D,20150727,000000,46.5741,49.5457,46.5741,49.4554,785571.62473988,0
+CALM.US,D,20150728,000000,49.7362,49.7362,48.6394,49.2281,694191.42278534,0
+CALM.US,D,20150729,000000,49.2815,50.2889,48.7297,49.7362,472910.12199171,0
+CALM.US,D,20150730,000000,49.6312,50.0975,49.0959,49.7148,504085.27396919,0
+CALM.US,D,20150731,000000,49.742,50.3695,49.1747,49.3582,443186.41344458,0
+CALM.US,D,20150803,000000,49.6866,50.5259,49.1299,50.2248,537295.53492667,0
+CALM.US,D,20150804,000000,50.115,51.2166,49.8614,50.7901,520762.4619232,0
+CALM.US,D,20150805,000000,50.9999,52.8049,50.7989,51.847,834582.03123814,0
+CALM.US,D,20150806,000000,51.847,51.8568,49.2844,49.3582,668440.13991036,0
+CALM.US,D,20150807,000000,49.2582,50.2802,48.8211,49.705,535466.30444743,0
+CALM.US,D,20150810,000000,50.1791,50.8553,49.1747,50.2063,436822.70898611,0
+CALM.US,D,20150811,000000,49.7954,51.0194,49.5516,50.5356,756585.99061797,0
+CALM.US,D,20150812,000000,50.0072,50.6425,48.3829,49.1484,720247.40584145,0
+CALM.US,D,20150813,000000,49.5234,49.8236,47.8457,47.8652,689743.41777644,0
+CALM.US,D,20150814,000000,47.937,48.2926,47.3454,47.5455,748008.06288383,0
+CALM.US,D,20150817,000000,47.5834,47.8204,47.2347,47.4989,642011.5167679,0
+CALM.US,D,20150818,000000,47.2249,47.4824,46.7703,47.1151,423985.15507125,0
+CALM.US,D,20150819,000000,46.6343,46.9161,45.2947,45.7503,690400.17019386,0
+CALM.US,D,20150820,000000,45.5667,46.2612,45.2753,45.5589,647826.55502184,0
+CALM.US,D,20150821,000000,44.9401,45.5424,44.3388,45.2655,910182.67550197,0
+CALM.US,D,20150824,000000,43.2255,44.5846,40.2188,43.2896,1020676.637467,0
+CALM.US,D,20150825,000000,44.7186,44.9741,43.0263,43.5267,1003889.3045151,0
+CALM.US,D,20150826,000000,44.227,44.2728,42.7437,43.9094,1095072.8925014,0
+CALM.US,D,20150827,000000,44.5117,46.2418,44.4019,45.9504,727927.70331227,0
+CALM.US,D,20150828,000000,45.9038,46.168,44.8197,45.794,478957.80295151,0
+CALM.US,D,20150831,000000,47.8108,49.3582,47.4901,48.4111,1099241.9321417,0
+CALM.US,D,20150901,000000,47.7359,47.837,46.4798,47.1337,803859.81196233,0
+CALM.US,D,20150902,000000,47.0899,47.8292,46.305,47.4989,678879.20929137,0
+CALM.US,D,20150903,000000,47.837,49.5778,47.5737,48.1566,704446.23090817,0
+CALM.US,D,20150904,000000,47.7748,48.4655,47.5737,48.2469,282876.03065082,0
+CALM.US,D,20150908,000000,49.5234,50.9165,49.1941,50.7075,685242.91374984,0
+CALM.US,D,20150909,000000,51.1437,51.3176,49.8964,50.0518,638389.08454703,0
+CALM.US,D,20150910,000000,50.1597,51.2166,49.8964,51.0651,535231.60295656,0
+CALM.US,D,20150911,000000,50.6989,51.647,50.6337,51.4546,557853.53262,0
+CALM.US,D,20150914,000000,51.4731,51.7926,50.9631,51.2633,444831.38266565,0
+CALM.US,D,20150915,000000,51.6916,52.6311,51.0271,51.819,638609.37454285,0
+CALM.US,D,20150916,000000,52.156,52.2561,51.4002,52.121,495307.64408932,0
+CALM.US,D,20150917,000000,52.156,53.3596,51.6956,52.393,761947.06677775,0
+CALM.US,D,20150918,000000,51.8374,52.3202,50.6163,50.7814,934543.24910432,0
+CALM.US,D,20150921,000000,51.4643,52.0938,50.8271,50.9805,852798.16098533,0
+CALM.US,D,20150922,000000,50.6163,51.4002,50.2704,51.373,741754.50342327,0
+CALM.US,D,20150923,000000,51.4449,52.8593,51.0175,52.7661,864347.94487792,0
+CALM.US,D,20150924,000000,52.2823,53.2421,51.847,52.0764,698822.65965992,0
+CALM.US,D,20150925,000000,52.4202,53.515,52.0482,52.531,1148292.4849477,0
+CALM.US,D,20150928,000000,49.843,51.4546,45.8124,46.1428,2891840.4497483,0
+CALM.US,D,20150929,000000,46.7975,48.7569,46.5712,47.3367,1350297.3817152,0
+CALM.US,D,20150930,000000,48.2197,50.3336,48.074,49.7692,1708116.27482,0
+CALM.US,D,20151001,000000,49.7332,51.5644,49.6691,51.4643,1469241.6267439,0
+CALM.US,D,20151002,000000,51.3546,54.2252,50.8367,54.2077,1941833.6664519,0
+CALM.US,D,20151005,000000,53.4597,54.7711,52.5767,54.3709,2209850.4163104,0
+CALM.US,D,20151006,000000,54.4078,54.5176,52.7485,53.1585,1873476.8572373,0
+CALM.US,D,20151007,000000,53.688,53.8609,52.5038,52.6223,1399635.1350297,0
+CALM.US,D,20151008,000000,53.0041,53.2858,49.6147,49.6691,2360223.0438726,0
+CALM.US,D,20151009,000000,49.6691,50.9077,49.2319,50.7619,1809503.2013039,0
+CALM.US,D,20151012,000000,51.5741,51.6208,49.9896,50.8553,898770.83020488,0
+CALM.US,D,20151013,000000,50.9709,51.8374,50.8903,51.1894,880994.25105682,0
+CALM.US,D,20151014,000000,51.3827,51.9296,50.7901,51.7092,998513.81686026,0
+CALM.US,D,20151015,000000,51.5741,51.9462,51.0553,51.746,1047013.6446766,0
+CALM.US,D,20151016,000000,51.884,55.082,51.7926,55.047,1635806.5983908,0
+CALM.US,D,20151019,000000,55.2102,57.6428,55.1383,57.5456,2354625.2074369,0
+CALM.US,D,20151020,000000,56.9132,57.4164,55.1626,55.5016,1720515.3075281,0
+CALM.US,D,20151021,000000,55.5094,56.1846,52.8593,54.2708,1416463.6436818,0
+CALM.US,D,20151022,000000,54.4525,56.4217,53.8609,56.24,922912.14320392,0
+CALM.US,D,20151023,000000,56.8131,56.9045,54.8265,54.9645,1112080.5154491,0
+CALM.US,D,20151026,000000,55.7814,55.7814,51.5022,51.7704,1939651.3543439,0
+CALM.US,D,20151027,000000,51.474,51.7042,48.4907,48.8803,2275988.8846794,0
+CALM.US,D,20151028,000000,48.8803,50.352,48.4528,50.2889,1954438.5776609,0
+CALM.US,D,20151029,000000,50.0567,50.7513,48.6394,49.4262,785791.91473569,0
+CALM.US,D,20151030,000000,49.1571,49.8808,48.7413,49.5282,886389.29716922,0
+CALM.US,D,20151102,000000,49.9178,50.8173,49.4923,50.7057,933498.41571296,0
+CALM.US,D,20151103,000000,50.6765,53.1061,50.047,53.1061,1086399.2312644,0
+CALM.US,D,20151104,000000,52.9477,52.9856,51.203,51.5022,811690.40073871,0
+CALM.US,D,20151105,000000,51.3623,53.7248,51.1855,53.4646,676882.18783401,0
+CALM.US,D,20151106,000000,53.2168,53.9658,52.3639,53.5413,675693.23949212,0
+CALM.US,D,20151109,000000,53.688,53.9658,51.751,53.0487,557699.12374443,0
+CALM.US,D,20151110,000000,52.7613,53.2265,51.4177,52.2328,553938.75292806,0
+CALM.US,D,20151111,000000,52.0307,52.2969,50.8621,50.8999,1175231.686772,0
+CALM.US,D,20151112,000000,50.7425,51.8344,50.3705,51.1777,589883.08037563,0
+CALM.US,D,20151113,000000,50.9077,51.1681,50.1578,50.185,596467.07482991,0
+CALM.US,D,20151116,000000,50.1578,50.6959,49.704,49.9372,763016.60558919,0
+CALM.US,D,20151117,000000,50.1286,50.6211,49.1475,50.4191,882397.31303949,0
+CALM.US,D,20151118,000000,50.3802,52.2872,50.3802,52.0404,662525.25058355,0
+CALM.US,D,20151119,000000,52.2687,52.2687,50.7882,51.51,386203.36200441,0
+CALM.US,D,20151120,000000,51.9744,53.6608,51.882,52.5941,770678.37399495,0
+CALM.US,D,20151123,000000,52.3445,53.5948,51.9831,52.9477,747905.12363345,0
+CALM.US,D,20151124,000000,52.9662,53.1974,51.1224,51.408,597223.67832021,0
+CALM.US,D,20151125,000000,51.8918,52.3066,51.3905,51.7704,564625.90590247,0
+CALM.US,D,20151127,000000,51.6956,52.2872,51.4264,51.8538,292514.23266386,0
+CALM.US,D,20151130,000000,52.2143,52.3357,50.1286,50.5007,1353978.4893088,0
+CALM.US,D,20151201,000000,50.4725,50.6581,47.4542,49.1125,1863598.8067709,0
+CALM.US,D,20151202,000000,48.7317,48.89,46.4157,46.5274,2378070.6511034,0
+CALM.US,D,20151203,000000,46.7946,47.4348,44.4884,45.7668,1322551.1361679,0
+CALM.US,D,20151204,000000,45.8591,46.0912,44.6827,45.3685,1026062.4190468,0
+CALM.US,D,20151207,000000,44.9343,45.0635,44.1542,44.6729,758482.13160996,0
+CALM.US,D,20151208,000000,44.3222,47.2483,43.8394,47.2113,1121991.5064756,0
+CALM.US,D,20151209,000000,47.0821,47.1919,45.1363,45.6191,912510.13195306,0
+CALM.US,D,20151210,000000,45.6191,46.1642,44.2844,44.4242,773594.64295821,0
+CALM.US,D,20151211,000000,44.8682,48.037,42.9224,43.1069,955362.71249361,0
+CALM.US,D,20151214,000000,42.9311,43.2925,41.9325,42.3958,684613.95493002,0
+CALM.US,D,20151215,000000,42.4882,43.8307,42.4882,43.5072,659719.1266182,0
+CALM.US,D,20151216,000000,43.6626,44.6176,42.5872,44.6176,1023471.4381149,0
+CALM.US,D,20151217,000000,44.5729,44.5816,42.7097,43.3401,968638.78761508,0
+CALM.US,D,20151218,000000,43.8394,44.3864,43.1361,44.026,1638181.406897,0
+CALM.US,D,20151221,000000,44.7468,45.6191,44.4884,45.5813,932045.94289011,0
+CALM.US,D,20151222,000000,45.8591,46.9247,44.8877,45.1645,1193494.1391819,0
+CALM.US,D,20151223,000000,45.6191,46.0826,44.8682,45.9426,1488900.9647814,0
+CALM.US,D,20151224,000000,43.0797,47.8058,42.7097,45.8494,2838706.2968798,0
+CALM.US,D,20151228,000000,46.0912,46.8781,43.923,44.433,1379396.2490125,0
+CALM.US,D,20151229,000000,45.1451,46.0426,43.8948,44.0066,1189848.0309334,0
+CALM.US,D,20151230,000000,44.2562,45.3044,43.7928,44.0356,724058.2168905,0
+CALM.US,D,20151231,000000,44.0356,44.0454,42.6164,42.9311,1156681.0044612,0
+CALM.US,D,20160104,000000,42.3862,44.2008,41.9131,44.2008,860963.30232544,0
+CALM.US,D,20160105,000000,43.9978,44.2378,41.9694,42.1909,876373.30810728,0
+CALM.US,D,20160106,000000,41.951,43.0797,41.9228,42.4144,659861.18278372,0
+CALM.US,D,20160107,000000,41.7363,43.7277,41.6993,43.5247,716640.41450814,0
+CALM.US,D,20160108,000000,43.3576,44.0804,42.4144,42.7097,842137.77221601,0
+CALM.US,D,20160111,000000,43.0797,43.5441,42.459,43.413,707483.96818687,0
+CALM.US,D,20160112,000000,43.5713,44.163,43.0167,43.7374,427509.79500426,0
+CALM.US,D,20160113,000000,43.988,44.1172,42.5688,43.1361,504144.97873441,0
+CALM.US,D,20160114,000000,43.0525,43.9599,42.3104,43.5159,561693.16665916,0
+CALM.US,D,20160115,000000,42.9691,48.176,42.9691,45.758,1903567.0295158,0
+CALM.US,D,20160119,000000,47.3337,47.769,43.5441,44.1454,1118025.2571586,0
+CALM.US,D,20160120,000000,44.0162,44.4622,41.6343,44.0998,1104256.1030278,0
+CALM.US,D,20160121,000000,44.4709,45.5541,42.6348,45.3131,1135404.4908002,0
+CALM.US,D,20160122,000000,45.896,46.1378,43.6257,45.0537,904195.72869989,0
+CALM.US,D,20160125,000000,46.0242,46.203,44.6215,45.4035,606563.35650715,0
+CALM.US,D,20160126,000000,45.658,47.0501,44.8809,47.0219,573673.23661834,0
+CALM.US,D,20160127,000000,47.0501,47.1987,45.8727,46.137,512594.23240557,0
+CALM.US,D,20160128,000000,46.2399,46.8694,45.6094,46.7479,336802.81574721,0
+CALM.US,D,20160129,000000,47.0501,47.4911,46.542,47.4911,542193.38445974,0
+CALM.US,D,20160201,000000,47.6417,47.803,45.761,45.8251,532714.73828478,0
+CALM.US,D,20160202,000000,45.7221,46.2078,44.943,45.6667,388770.66690888,0
+CALM.US,D,20160203,000000,46.1078,46.6527,45.2869,46.1456,311487.99529384,0
+CALM.US,D,20160204,000000,45.6949,46.917,44.9779,45.5162,391870.16773781,0
+CALM.US,D,20160205,000000,45.7318,45.9096,43.651,43.7646,471910.58187052,0
+CALM.US,D,20160208,000000,43.5305,45.5715,42.9079,45.2995,523820.78705198,0
+CALM.US,D,20160209,000000,44.9149,46.4284,44.5,45.6949,550043.5316937,0
+CALM.US,D,20160210,000000,46.1456,47.1423,44.943,45.6386,1210891.9018885,0
+CALM.US,D,20160211,000000,44.8663,45.3083,43.7734,44.6215,958189.42430904,0
+CALM.US,D,20160212,000000,44.6215,45.1013,43.6267,44.1416,550056.91379624,0
+CALM.US,D,20160216,000000,44.5564,45.8396,44.2076,45.7134,610161.08330792,0
+CALM.US,D,20160217,000000,46.5614,46.9977,45.3471,46.1456,578499.02867615,0
+CALM.US,D,20160218,000000,46.1456,47.0967,46.1078,46.137,762200.29733367,0
+CALM.US,D,20160219,000000,46.0146,46.6722,44.4631,46.4381,564256.35399361,0
+CALM.US,D,20160222,000000,46.9073,48.3479,46.7207,47.6698,832334.86740235,0
+CALM.US,D,20160223,000000,47.596,47.9992,46.7567,47.9992,655416.26595233,0
+CALM.US,D,20160224,000000,47.97,49.5156,47.2939,49.5156,650377.38964625,0
+CALM.US,D,20160225,000000,49.7312,51.0767,49.5632,50.9165,780530.68964878,0
+CALM.US,D,20160226,000000,51.1709,51.7052,49.1465,49.3456,637520.27727383,0
+CALM.US,D,20160229,000000,49.7128,50.7659,49.3806,50.2286,651528.25046549,0
+CALM.US,D,20160301,000000,50.9641,51.2837,49.2679,50.3705,750574.3383958,0
+CALM.US,D,20160302,000000,50.1344,51.678,49.3922,51.6693,570816.67242031,0
+CALM.US,D,20160303,000000,51.4915,52.155,50.9922,52.019,678462.30532733,0
+CALM.US,D,20160304,000000,51.0019,51.7178,46.9559,47.4066,1846749.7102688,0
+CALM.US,D,20160307,000000,47.0685,47.9894,46.1078,47.9894,1051337.0931925,0
+CALM.US,D,20160308,000000,48.0934,48.584,47.36,48.1594,623102.60586565,0
+CALM.US,D,20160309,000000,48.5364,49.7312,48.4043,49.2329,830830.92495431,0
+CALM.US,D,20160310,000000,49.8722,49.8722,47.7709,48.3285,684530.57413721,0
+CALM.US,D,20160311,000000,48.6967,48.8084,48.0934,48.3761,469480.18616906,0
+CALM.US,D,20160314,000000,48.6306,48.6501,47.596,47.8972,611369.59010738,0
+CALM.US,D,20160315,000000,47.8972,47.9992,46.9927,47.3784,546262.57302725,0
+CALM.US,D,20160316,000000,47.4911,48.9969,47.3784,48.4606,555950.18588048,0
+CALM.US,D,20160317,000000,48.2916,49.4709,48.038,49.1941,983890.26695133,0
+CALM.US,D,20160318,000000,49.5894,49.7216,48.244,49.5807,886194.741986,0
+CALM.US,D,20160321,000000,49.6361,49.8722,48.5267,48.6403,709269.96418096,0
+CALM.US,D,20160322,000000,48.6501,49.0823,47.4348,48.2722,879260.75408043,0
+CALM.US,D,20160323,000000,48.8269,48.8415,47.1423,47.5193,1209333.4016378,0
+CALM.US,D,20160324,000000,47.5863,47.6145,46.4857,47.1618,1125358.6493556,0
+CALM.US,D,20160328,000000,49.8722,51.9014,48.4606,51.2924,2549767.1443816,0
+CALM.US,D,20160329,000000,50.5793,50.7095,49.3165,50.2481,1100563.6721166,0
+CALM.US,D,20160330,000000,50.4929,50.4929,48.2916,48.4703,708974.52853237,0
+CALM.US,D,20160331,000000,48.4606,48.8463,47.4649,48.8463,810364.54319382,0
+CALM.US,D,20160401,000000,48.3761,49.1747,48.1313,48.9415,681199.45999493,0
+CALM.US,D,20160404,000000,49.2679,49.4301,48.5927,48.7997,437943.71742275,0
+CALM.US,D,20160405,000000,48.4985,48.9929,48.3848,48.856,416352.20965561,0
+CALM.US,D,20160406,000000,49.0823,49.1747,48.6967,48.9599,703610.36419508,0
+CALM.US,D,20160407,000000,48.8755,49.2563,48.7997,48.9969,466747.14907147,0
+CALM.US,D,20160408,000000,49.3067,49.3067,47.9146,48.1216,707593.08379228,0
+CALM.US,D,20160411,000000,48.075,48.8365,48.0186,48.31,575175.12028138,0
+CALM.US,D,20160412,000000,48.4888,49.7594,48.0788,49.2971,489046.87888122,0
+CALM.US,D,20160413,000000,49.5156,49.5632,48.0934,48.9045,542998.36939771,0
+CALM.US,D,20160414,000000,48.7151,48.8755,48.1313,48.3761,437916.95321765,0
+CALM.US,D,20160415,000000,48.2819,48.9317,47.9992,48.8755,429619.02024454,0
+CALM.US,D,20160418,000000,48.8851,49.7788,48.5549,49.1659,568455.2460166,0
+CALM.US,D,20160419,000000,49.3922,49.571,48.1313,48.4509,619198.12009875,0
+CALM.US,D,20160420,000000,48.3761,49.571,48.3761,48.9221,487853.81296932,0
+CALM.US,D,20160421,000000,48.9503,49.0251,47.087,47.2181,653468.65533515,0
+CALM.US,D,20160422,000000,47.189,48.038,47.0501,47.6698,517310.90885797,0
+CALM.US,D,20160425,000000,47.936,48.3547,47.1773,47.2919,559428.50315081,0
+CALM.US,D,20160426,000000,47.3017,47.7087,47.2007,47.7087,552997.88817959,0
+CALM.US,D,20160427,000000,47.6339,47.936,47.3211,47.8428,393251.61247791,0
+CALM.US,D,20160428,000000,47.5387,48.3829,47.5387,48.3547,474108.33486613,0
+CALM.US,D,20160429,000000,48.3353,48.4781,47.9554,48.175,389034.19138985,0
+CALM.US,D,20160502,000000,48.3168,49.8264,48.2596,49.7498,769309.2819649,0
+CALM.US,D,20160503,000000,49.6166,50.3666,48.9347,49.2563,868246.25428981,0
+CALM.US,D,20160504,000000,49.0571,49.7924,48.9813,49.4709,558720.28110819,0
+CALM.US,D,20160505,000000,49.6166,50.2724,49.5516,49.7692,402170.2691308,0
+CALM.US,D,20160506,000000,49.5516,49.6254,48.279,49.0279,694345.83166091,0
+CALM.US,D,20160509,000000,47.9448,48.1362,45.6599,46.5138,1085052.7858694,0
+CALM.US,D,20160510,000000,46.3322,46.5478,45.2033,45.9048,643089.29071937,0
+CALM.US,D,20160511,000000,45.6502,46.4284,45.6502,46.4284,483516.98235082,0
+CALM.US,D,20160512,000000,46.3224,46.9209,46.067,46.5809,372955.08048055,0
+CALM.US,D,20160513,000000,46.238,46.8072,45.9096,46.3992,562932.55523373,0
+CALM.US,D,20160516,000000,46.4662,46.7023,45.9824,46.2476,352152.08737133,0
+CALM.US,D,20160517,000000,46.1048,46.2282,44.502,44.5117,633578.7333768,0
+CALM.US,D,20160518,000000,44.3679,44.6817,43.4674,44.1872,540880.90901739,0
+CALM.US,D,20160519,000000,43.8268,44.435,43.0215,43.3897,437886.07144253,0
+CALM.US,D,20160520,000000,43.3051,43.8842,43.0769,43.1439,378107.18996205,0
+CALM.US,D,20160523,000000,42.9729,43.7452,42.3852,43.1147,821953.44400156,0
+CALM.US,D,20160524,000000,43.2663,43.6432,42.8767,43.4955,642329.59905157,0
+CALM.US,D,20160525,000000,43.6354,44.0882,42.5727,42.7446,538481.39509105,0
+CALM.US,D,20160526,000000,42.7165,43.6092,42.7165,43.2857,526698.96849259,0
+CALM.US,D,20160527,000000,43.0671,43.5898,42.8301,43.3994,537242.00651648,0
+CALM.US,D,20160531,000000,43.276,43.3994,41.8713,42.2424,651408.84093505,0
+CALM.US,D,20160601,000000,42.2618,42.9341,41.7188,42.8204,832489.27627792,0
+CALM.US,D,20160602,000000,42.9049,43.2489,41.7664,42.2802,622584.82143624,0
+CALM.US,D,20160603,000000,42.2424,42.6679,41.8422,42.1754,416640.43955667,0
+CALM.US,D,20160606,000000,42.0694,42.46,41.5847,41.6624,482198.33055347,0
+CALM.US,D,20160607,000000,41.5401,41.9199,40.7318,40.7697,826635.12110883,0
+CALM.US,D,20160608,000000,40.7697,40.7697,39.6778,40.2674,1057019.3398136,0
+CALM.US,D,20160609,000000,39.9925,40.8561,39.4417,40.8173,598568.06493016,0
+CALM.US,D,20160610,000000,40.9037,40.9795,39.6127,39.8973,416872.05287002,0
+CALM.US,D,20160613,000000,39.6778,39.7739,38.3012,38.445,956991.21143462,0
+CALM.US,D,20160614,000000,38.2634,38.5305,37.5901,38.2167,530191.69725797,0
+CALM.US,D,20160615,000000,38.1128,38.4644,38.0176,38.0749,357847.71609483,0
+CALM.US,D,20160616,000000,38.8433,40.2674,38.4548,39.1085,914153.04238912,0
+CALM.US,D,20160617,000000,39.2329,39.3843,38.2634,38.7384,828446.85191551,0
+CALM.US,D,20160620,000000,39.1658,39.5544,38.5392,38.5392,657206.37951644,0
+CALM.US,D,20160621,000000,38.8336,39.2999,38.682,38.9482,488898.64636068,0
+CALM.US,D,20160622,000000,39.2037,39.2037,38.7957,38.9298,408922.05456321,0
+CALM.US,D,20160623,000000,39.3941,39.7642,39.0609,39.5544,530275.07805078,0
+CALM.US,D,20160624,000000,38.8054,39.9051,38.682,39.6972,505355.54431887,0
+CALM.US,D,20160627,000000,39.4689,40.9853,39.4689,39.6496,1064198.323135,0
+CALM.US,D,20160628,000000,39.9051,40.7794,39.4135,39.7837,600464.20592215,0
+CALM.US,D,20160629,000000,40.1626,41.5303,40.0401,41.2467,520345.55795916,0
+CALM.US,D,20160630,000000,41.7188,42.4794,41.5012,42.118,485449.15208046,0
+CALM.US,D,20160701,000000,42.3852,42.8117,42.0918,42.3269,441756.5872568,0
+CALM.US,D,20160705,000000,42.9147,43.1721,42.1754,42.2132,541616.92465761,0
+CALM.US,D,20160706,000000,42.2716,43.3333,41.8247,42.9341,524074.01760791,0
+CALM.US,D,20160707,000000,43.7219,43.7501,42.6679,42.8962,456166.02352495,0
+CALM.US,D,20160708,000000,43.3897,43.4955,42.9049,43.3051,467846.54026554,0
+CALM.US,D,20160711,000000,43.2585,43.7685,43.0487,43.3517,467224.78719324,0
+CALM.US,D,20160712,000000,43.5335,43.8366,43.1477,43.2197,286795.95730527,0
+CALM.US,D,20160713,000000,43.2197,43.6646,43.0953,43.4188,414596.06604413,0
+CALM.US,D,20160714,000000,43.6354,43.7413,42.3464,42.5076,414623.85964173,0
+CALM.US,D,20160715,000000,42.4144,42.7165,41.6819,41.9102,531800.63774141,0
+CALM.US,D,20160718,000000,42.3852,44.3398,41.8052,41.9393,1795085.5298957,0
+CALM.US,D,20160719,000000,41.7664,42.156,39.4417,39.6496,1389149.742986,0
+CALM.US,D,20160720,000000,39.6496,39.773,37.9884,39.2037,1777889.5281198,0
+CALM.US,D,20160721,000000,39.2037,39.4689,38.4926,39.2329,964903.12221879,0
+CALM.US,D,20160722,000000,39.432,39.7166,38.445,38.5208,705176.07019336,0
+CALM.US,D,20160725,000000,38.5208,39.4689,38.5208,38.8151,661116.01224586,0
+CALM.US,D,20160726,000000,38.9773,39.4233,38.5392,38.8909,523042.56631911,0
+CALM.US,D,20160727,000000,38.9006,38.9482,38.445,38.7772,478829.12888854,0
+CALM.US,D,20160728,000000,38.8627,39.0017,38.3974,38.4352,406225.04620325,0
+CALM.US,D,20160729,000000,38.3876,40.249,38.3586,39.7739,711646.83147222,0
+CALM.US,D,20160801,000000,39.9925,40.182,39.2135,39.432,573123.54102132,0
+CALM.US,D,20160802,000000,39.3941,39.7574,38.9677,39.3553,450179.07672287,0
+CALM.US,D,20160803,000000,39.5641,41.3973,39.4883,40.3898,719046.10478952,0
+CALM.US,D,20160804,000000,40.5326,40.8561,40.0964,40.6376,402702.46505526,0
+CALM.US,D,20160805,000000,40.6745,41.1981,40.6473,41.1883,523744.6120067,0
+CALM.US,D,20160808,000000,41.2535,41.5206,40.9504,41.2069,414620.77146422,0
+CALM.US,D,20160809,000000,40.9883,41.9946,40.9232,40.9416,653309.09949707,0
+CALM.US,D,20160810,000000,41.0174,41.1117,40.1062,40.6376,360154.58469584,0
+CALM.US,D,20160811,000000,40.59,40.6278,39.4601,39.8021,706736.62922912,0
+CALM.US,D,20160812,000000,40.012,40.2587,39.5952,39.8973,375845.61463121,0
+CALM.US,D,20160815,000000,40.0022,40.4374,39.9634,40.0488,456546.89875135,0
+CALM.US,D,20160816,000000,40.0576,40.1256,39.6778,39.7069,406284.75096848,0
+CALM.US,D,20160817,000000,39.8789,41.0747,39.6593,41.0465,500321.8149753,0
+CALM.US,D,20160818,000000,41.235,41.7032,41.1787,41.4817,386722.17582633,0
+CALM.US,D,20160819,000000,41.576,41.6906,41.1029,41.4915,359360.92307541,0
+CALM.US,D,20160822,000000,41.6819,41.7664,41.4059,41.6236,390427.98884,0
+CALM.US,D,20160823,000000,41.8422,42.3074,41.2253,41.9674,401789.3939044,0
+CALM.US,D,20160824,000000,42.1938,42.3754,41.7664,42.0132,553767.87377243,0
+CALM.US,D,20160825,000000,42.1365,42.3658,41.8907,42.156,378396.44925562,0
+CALM.US,D,20160826,000000,42.289,42.3269,41.235,41.8422,612635.74288705,0
+CALM.US,D,20160829,000000,41.7664,42.868,41.7664,42.7835,512583.93848054,0
+CALM.US,D,20160830,000000,42.9438,43.921,42.6611,43.8074,623743.91739552,0
+CALM.US,D,20160831,000000,43.5898,44.1104,42.8301,43.6092,886155.62507085,0
+CALM.US,D,20160901,000000,43.5529,43.5529,41.7003,41.8422,577182.43566379,0
+CALM.US,D,20160902,000000,42.0044,42.9535,41.5303,41.5575,474285.39037678,0
+CALM.US,D,20160906,000000,41.5303,42.1365,41.5303,42.118,286510.81558173,0
+CALM.US,D,20160907,000000,42.0044,42.4697,41.781,42.4046,306460.4423053,0
+CALM.US,D,20160908,000000,42.46,42.7067,42.1278,42.3862,269674.07178962,0
+CALM.US,D,20160909,000000,42.2424,42.6776,41.2253,41.2535,412011.2614671,0
+CALM.US,D,20160912,000000,41.4817,41.8616,41.2253,41.7955,281348.41217518,0
+CALM.US,D,20160913,000000,41.7664,41.7664,41.2826,41.4915,298205.74381736,0
+CALM.US,D,20160914,000000,41.3117,41.5401,40.2772,40.6473,302733.01204906,0
+CALM.US,D,20160915,000000,40.6473,40.7978,40.0576,40.2772,379686.27806287,0
+CALM.US,D,20160916,000000,40.315,40.656,40.0964,40.0964,481707.31032915,0
+CALM.US,D,20160919,000000,40.0964,40.8173,40.077,40.7036,345917.05697583,0
+CALM.US,D,20160920,000000,40.7697,41.1233,40.0673,40.0868,189898.21153039,0
+CALM.US,D,20160921,000000,40.0401,40.5511,39.9148,40.5511,320270.77213623,0
+CALM.US,D,20160922,000000,40.827,41.2165,40.0304,40.0488,399583.40576876,0
+CALM.US,D,20160923,000000,39.8691,40.3248,39.8604,40.0304,498809.63738723,0
+CALM.US,D,20160926,000000,38.3012,40.3898,37.9719,38.9968,1528763.1600985,0
+CALM.US,D,20160927,000000,38.5956,38.8763,38.311,38.7287,888377.05409405,0
+CALM.US,D,20160928,000000,38.8239,38.853,37.8184,38.2916,1006150.8798459,0
+CALM.US,D,20160929,000000,37.8272,38.1886,37.3211,37.6669,912609.98302592,0
+CALM.US,D,20160930,000000,37.4765,37.7708,36.4418,36.5838,1026596.6737563,0
+CALM.US,D,20161003,000000,36.1174,36.3942,35.2266,36.3282,1599689.3330026,0
+CALM.US,D,20161004,000000,36.0708,36.4418,35.997,36.0892,1444267.5352093,0
+CALM.US,D,20161005,000000,35.9202,36.7848,35.6151,36.3088,897371.88579223,0
+CALM.US,D,20161006,000000,36.0805,36.8509,36.0805,36.6032,359101.51616446,0
+CALM.US,D,20161007,000000,36.6032,37.0782,35.9299,36.6323,632578.1638631,0
+CALM.US,D,20161010,000000,36.5448,37.0121,36.5176,36.9266,341183.91024337,0
+CALM.US,D,20161011,000000,37.0121,37.1151,36.508,36.6876,368719.13032743,0
+CALM.US,D,20161012,000000,36.508,36.8217,36.062,36.099,336241.79683264,0
+CALM.US,D,20161013,000000,35.8629,36.8412,35.8629,36.4992,373721.97789588,0
+CALM.US,D,20161014,000000,36.4516,36.8994,36.3846,36.471,261288.64045369,0
+CALM.US,D,20161017,000000,36.4138,36.5448,35.997,36.0067,370399.09889362,0
+CALM.US,D,20161018,000000,36.0805,36.2612,35.6919,35.7298,303109.76970545,0
+CALM.US,D,20161019,000000,35.5957,35.7969,35.3305,35.7201,363113.05875174,0
+CALM.US,D,20161020,000000,35.5783,35.6541,34.7613,35.0265,711921.67927074,0
+CALM.US,D,20161021,000000,35.0449,35.179,34.6,35.1693,403826.56166941,0
+CALM.US,D,20161024,000000,35.1217,36.2418,34.8846,36.0708,423019.5849027,0
+CALM.US,D,20161025,000000,36.0708,36.2418,35.9775,36.0426,298064.71704433,0
+CALM.US,D,20161026,000000,35.9299,36.0067,35.3781,35.5123,227460.74399393,0
+CALM.US,D,20161027,000000,35.5025,36.099,35.3879,35.7774,265919.87732827,0
+CALM.US,D,20161028,000000,35.6822,36.5448,35.5841,36.2224,416636.32198666,0
+CALM.US,D,20161031,000000,35.9775,37.0218,35.9299,36.6876,419474.35711963,0
+CALM.US,D,20161101,000000,36.4516,36.6876,35.9299,36.2126,392708.0932359,0
+CALM.US,D,20161102,000000,36.0251,36.5448,35.8823,35.9299,261036.43929027,0
+CALM.US,D,20161103,000000,35.7395,36.2126,35.1936,35.4073,334605.0627516,0
+CALM.US,D,20161104,000000,35.1693,35.4073,33.8413,34.6476,800368.11258945,0
+CALM.US,D,20161107,000000,34.6476,36.1174,34.6476,35.4073,314177.79790627,0
+CALM.US,D,20161108,000000,35.2179,35.6919,34.6476,34.8846,202974.58450611,0
+CALM.US,D,20161109,000000,34.364,36.3564,34.3154,36.1174,282025.75244268,0
+CALM.US,D,20161110,000000,36.3564,37.6853,36.166,37.4473,418692.01881673,0
+CALM.US,D,20161111,000000,37.3997,39.3455,37.3055,38.8715,614279.68271561,0
+CALM.US,D,20161114,000000,39.0609,40.0819,38.5858,39.8215,509270.32401081,0
+CALM.US,D,20161115,000000,39.7263,39.8215,38.07,38.1128,364379.21153142,0
+CALM.US,D,20161116,000000,38.1128,38.4926,37.5901,37.7329,455040.8975183,0
+CALM.US,D,20161117,000000,37.5901,38.1604,37.3997,37.9233,142211.60379201,0
+CALM.US,D,20161118,000000,37.8272,38.5392,37.7329,37.9719,277622.01131143,0
+CALM.US,D,20161121,000000,37.7796,38.0176,37.6377,37.9233,318349.92572415,0
+CALM.US,D,20161122,000000,38.0176,38.445,37.7796,37.9476,297638.54854776,0
+CALM.US,D,20161123,000000,37.7329,37.9233,37.5415,37.7329,184138.76047165,0
+CALM.US,D,20161125,000000,37.5901,38.3012,37.5901,38.3012,185296.82703842,0
+CALM.US,D,20161128,000000,38.0176,39.1211,37.9719,38.8715,364574.79610714,0
+CALM.US,D,20161129,000000,38.7772,38.92,37.8748,37.9719,243296.91827234,0
+CALM.US,D,20161130,000000,38.0652,38.8958,37.8272,38.6334,249262.24783184,0
+CALM.US,D,20161201,000000,38.207,39.3941,38.1604,38.8715,404639.78174741,0
+CALM.US,D,20161202,000000,38.5392,38.5858,36.88,37.6377,325830.52104924,0
+CALM.US,D,20161205,000000,37.5415,38.5858,37.3997,37.7329,289650.4627183,0
+CALM.US,D,20161206,000000,37.7329,38.0652,37.2667,37.6377,367037.10297622,0
+CALM.US,D,20161207,000000,37.3055,38.5392,37.0218,38.3488,254783.9092222,0
+CALM.US,D,20161208,000000,37.8272,38.6334,37.4959,37.7329,296894.29776752,0
+CALM.US,D,20161209,000000,37.0218,38.5392,37.0218,38.1604,463584.85529982,0
+CALM.US,D,20161212,000000,37.9233,38.6334,37.9233,38.4926,615401.72054475,0
+CALM.US,D,20161213,000000,38.445,40.3432,38.445,40.1062,602326.37696152,0
+CALM.US,D,20161214,000000,40.1062,40.2014,38.3012,38.7287,443305.82297502,0
+CALM.US,D,20161215,000000,38.682,39.6545,38.6334,39.1571,489521.42882547,0
+CALM.US,D,20161216,000000,39.2037,41.4351,38.7772,41.0553,913818.48982538,0
+CALM.US,D,20161219,000000,41.1981,41.2437,40.2966,40.8649,568687.88872246,0
+CALM.US,D,20161220,000000,40.723,41.1981,40.2966,41.0553,318603.15628009,0
+CALM.US,D,20161221,000000,41.2923,41.6236,40.486,40.5326,381226.24924856,0
+CALM.US,D,20161222,000000,40.249,40.723,39.7739,39.8691,337847.64913856,0
+CALM.US,D,20161223,000000,39.0609,43.5947,38.886,42.6679,1642963.9644696,0
+CALM.US,D,20161227,000000,42.4794,43.8074,41.9674,43.1439,612591.47900939,0
+CALM.US,D,20161228,000000,42.7641,43.0953,41.2923,42.1938,526599.11741973,0
+CALM.US,D,20161229,000000,42.289,42.6679,41.1981,41.4817,402447.17571433,0
+CALM.US,D,20161230,000000,41.4351,42.289,41.0077,41.9344,413318.58994692,0
+CALM.US,D,20170103,000000,41.7664,42.0666,40.5326,41.5303,584879.20341467,0
+CALM.US,D,20170104,000000,41.3885,42.6679,41.2923,41.815,451459.64099759,0
+CALM.US,D,20170105,000000,41.9102,42.2376,40.8173,41.6721,403712.29910149,0
+CALM.US,D,20170106,000000,41.7188,41.7664,40.7745,40.8649,238155.10271588,0
+CALM.US,D,20170109,000000,40.8649,42.1462,40.2966,41.9102,593501.39502648,0
+CALM.US,D,20170110,000000,41.9102,42.1462,41.1495,41.3885,712603.13710826,0
+CALM.US,D,20170111,000000,41.4817,43.4285,41.4118,42.1938,594682.10822833,0
+CALM.US,D,20170112,000000,41.8616,42.0986,40.6745,40.7697,569877.86645685,0
+CALM.US,D,20170113,000000,40.9601,41.7188,40.6278,40.8173,330952.77814813,0
+CALM.US,D,20170117,000000,40.5802,41.4351,40.2966,41.1981,550711.60742865,0
+CALM.US,D,20170118,000000,41.1029,41.6236,40.2014,41.5303,470671.19329595,0
+CALM.US,D,20170119,000000,41.7188,41.7188,40.5802,40.9135,265619.29471717,0
+CALM.US,D,20170120,000000,41.0077,41.4351,40.9601,41.2923,382710.63323903,0
+CALM.US,D,20170123,000000,40.9601,41.9578,40.9601,41.5303,277208.19552491,0
+CALM.US,D,20170124,000000,41.576,41.8616,41.1495,41.1981,193073.8874046,0
+CALM.US,D,20170125,000000,40.9601,41.371,40.3432,40.5802,318477.57039462,0
+CALM.US,D,20170126,000000,40.486,40.8173,39.9634,40.0576,194185.6313087,0
+CALM.US,D,20170127,000000,40.0576,40.3432,39.2037,39.2999,281102.38736677,0
+CALM.US,D,20170130,000000,39.2037,39.8691,38.8239,39.4417,271894.47142032,0
+CALM.US,D,20170131,000000,39.2999,39.8215,39.2999,39.6301,394251.15259909,0
+CALM.US,D,20170201,000000,39.6301,40.2014,39.4932,39.9148,396125.67634851,0
+CALM.US,D,20170202,000000,39.8691,40.4374,39.6301,39.7263,251932.49198669,0
+CALM.US,D,20170203,000000,39.7263,39.9148,39.0153,39.0609,344176.35425191,0
+CALM.US,D,20170206,000000,39.0609,39.1571,37.3997,37.5901,564098.85694053,0
+CALM.US,D,20170207,000000,37.5415,37.5901,36.88,37.0685,452435.50509119,0
+CALM.US,D,20170208,000000,36.9266,37.0685,36.0251,36.88,369560.14400303,0
+CALM.US,D,20170209,000000,36.7848,38.207,36.5448,37.8272,434043.34922586,0
+CALM.US,D,20170210,000000,37.9719,38.0894,37.2103,37.3997,389462.41867143,0
+CALM.US,D,20170213,000000,37.4473,38.0176,37.2103,37.2103,347896.57876063,0
+CALM.US,D,20170214,000000,37.2103,37.3055,36.5934,37.0685,388801.54868399,0
+CALM.US,D,20170215,000000,36.9266,37.6377,36.9266,37.2103,350557.55838294,0
+CALM.US,D,20170216,000000,37.2103,37.5901,36.6876,36.9733,370125.28048761,0
+CALM.US,D,20170217,000000,36.8314,36.9733,36.2126,36.6876,361872.64078468,0
+CALM.US,D,20170221,000000,36.5934,37.2103,36.3564,36.4992,331624.97145312,0
+CALM.US,D,20170222,000000,36.3564,36.6876,36.0708,36.4516,315346.15839807,0
+CALM.US,D,20170223,000000,36.5448,36.88,36.0708,36.166,265767.52723771,0
+CALM.US,D,20170224,000000,35.9775,36.2612,35.6443,36.0251,419268.47861887,0
+CALM.US,D,20170227,000000,35.8823,36.2612,35.6919,36.1174,475715.21656455,0
+CALM.US,D,20170228,000000,35.9775,36.4992,35.8337,36.0251,365631.98220854,0
+CALM.US,D,20170301,000000,36.2612,36.7362,36.0708,36.166,394060.71498589,0
+CALM.US,D,20170302,000000,36.0708,36.3088,35.3587,35.5025,367707.23749619,0
+CALM.US,D,20170303,000000,35.3587,35.8337,35.2645,35.5025,296096.51857707,0
+CALM.US,D,20170306,000000,35.4549,35.9299,34.9332,35.8823,617895.93858145,0
+CALM.US,D,20170307,000000,35.8337,36.0708,35.1217,35.2645,302543.60382836,0
+CALM.US,D,20170308,000000,35.3111,36.4992,35.1217,36.0251,511014.11491225,0
+CALM.US,D,20170309,000000,36.0708,37.1151,36.0708,36.88,431768.39179247,0
+CALM.US,D,20170310,000000,36.9266,37.0918,36.404,36.8314,279339.03800777,0
+CALM.US,D,20170313,000000,36.88,36.9266,36.2612,36.404,309622.73607696,0
+CALM.US,D,20170314,000000,37.2103,37.2103,36.0708,36.2126,169758.14719361,0
+CALM.US,D,20170315,000000,36.2126,36.8314,35.6443,36.5448,315462.47975101,0
+CALM.US,D,20170316,000000,36.5448,37.0685,36.2126,37.0218,354736.89194836,0
+CALM.US,D,20170317,000000,36.8314,37.0685,36.4516,36.5448,381995.20544889,0
+CALM.US,D,20170320,000000,36.404,37.3531,36.1174,37.2103,356387.00813194,0
+CALM.US,D,20170321,000000,37.2579,37.6853,37.0218,37.2103,491628.59528075,0
+CALM.US,D,20170322,000000,37.0218,37.2579,35.146,35.2645,630520.40824801,0
+CALM.US,D,20170323,000000,35.3587,35.5025,35.0498,35.4073,405826.67130429,0
+CALM.US,D,20170324,000000,35.2645,35.5957,35.0265,35.4549,515517.70711636,0
+CALM.US,D,20170327,000000,33.3187,36.0251,33.3187,35.5957,985522.88346235,0
+CALM.US,D,20170328,000000,35.1693,35.7871,34.7438,35.6443,716816.44062629,0
+CALM.US,D,20170329,000000,35.4549,35.7871,34.8846,35.1693,799126.66522987,0
+CALM.US,D,20170330,000000,35.0741,35.3539,34.5758,34.9332,480481.30385713,0
+CALM.US,D,20170331,000000,34.7438,35.3111,34.7438,34.9332,521275.09939009,0
+CALM.US,D,20170403,000000,35.1693,35.6443,34.5038,34.5038,445660.0436312,0
+CALM.US,D,20170404,000000,34.4582,35.0741,33.987,34.9332,482463.91381945,0
+CALM.US,D,20170405,000000,34.9808,35.4783,34.7195,34.7904,423583.69199478,0
+CALM.US,D,20170406,000000,34.838,36.0251,34.7904,35.8337,451969.19028697,0
+CALM.US,D,20170407,000000,35.6443,35.9775,35.2645,35.3111,337973.23502403,0
+CALM.US,D,20170410,000000,35.1693,36.1174,35.1265,36.0708,353085.74637226,0
+CALM.US,D,20170411,000000,35.8337,36.6634,35.8337,36.5448,457402.32392201,0
+CALM.US,D,20170412,000000,36.64,36.8412,36.166,36.64,306689.99683365,0
+CALM.US,D,20170413,000000,36.4992,36.6634,36.0018,36.6177,273433.41321349,0
+CALM.US,D,20170417,000000,36.5934,36.88,36.3564,36.64,338586.75295629,0
+CALM.US,D,20170418,000000,36.3088,36.6886,36.3088,36.4992,241829.00456192,0
+CALM.US,D,20170419,000000,36.404,36.9266,36.404,36.5448,308954.660342,0
+CALM.US,D,20170420,000000,36.4516,37.0218,36.3797,37.0218,261098.20284049,0
+CALM.US,D,20170421,000000,36.5934,37.7563,36.5934,37.5415,459614.48841267,0
+CALM.US,D,20170424,000000,37.8748,37.8748,36.8314,36.8314,592940.37611191,0
+CALM.US,D,20170425,000000,36.7362,36.9733,36.2029,36.7362,970404.19575909,0
+CALM.US,D,20170426,000000,36.7362,37.4473,36.6876,36.7362,453995.03473444,0
+CALM.US,D,20170427,000000,36.64,36.9266,36.166,36.8314,643560.75248611,0
+CALM.US,D,20170428,000000,36.6876,36.9266,35.7395,35.8337,886681.6446403,0
+CALM.US,D,20170501,000000,35.7871,36.0251,35.0741,35.1693,642289.45274392,0
+CALM.US,D,20170502,000000,35.1217,35.1693,34.4582,34.838,424080.88857412,0
+CALM.US,D,20170503,000000,34.7438,34.9332,34.5038,34.838,238577.15364243,0
+CALM.US,D,20170504,000000,34.838,35.4073,34.6234,35.2645,285888.03311692,0
+CALM.US,D,20170505,000000,35.2179,35.9299,35.1537,35.9299,821125.81242851,0
+CALM.US,D,20170508,000000,35.7871,35.9775,35.5501,35.8823,221947.31774359,0
+CALM.US,D,20170509,000000,35.8337,36.166,35.4073,35.4073,285779.94690402,0
+CALM.US,D,20170510,000000,35.3111,35.5025,35.0741,35.1693,171712.96355832,0
+CALM.US,D,20170511,000000,35.0265,35.6443,34.7438,35.5501,225155.93417793,0
+CALM.US,D,20170512,000000,35.4073,35.5957,35.1217,35.2645,243364.85817759,0
+CALM.US,D,20170515,000000,35.1217,35.9775,35.1217,35.7395,248219.47322549,0
+CALM.US,D,20170516,000000,35.7871,35.9775,35.6443,35.7871,203994.71247738,0
+CALM.US,D,20170517,000000,35.5957,36.4274,35.5073,36.2612,278342.58606409,0
+CALM.US,D,20170518,000000,36.0708,36.7362,36.0708,36.64,166102.77441263,0
+CALM.US,D,20170519,000000,36.5448,37.0685,36.3088,36.9266,254547.14894633,0
+CALM.US,D,20170522,000000,37.0218,38.1128,36.8897,38.0176,380699.20028661,0
+CALM.US,D,20170523,000000,38.1604,38.3974,37.9233,38.3012,317415.2373307,0
+CALM.US,D,20170524,000000,38.1604,38.8006,38.1604,38.3488,374577.40306653,0
+CALM.US,D,20170525,000000,38.3488,39.1804,38.207,39.1571,431529.57273159,0
+CALM.US,D,20170526,000000,39.1571,39.3223,38.4926,38.5858,353019.86525202,0
+CALM.US,D,20170530,000000,37.6377,37.6853,36.0018,36.0708,523950.49050746,0
+CALM.US,D,20170531,000000,36.0708,36.2612,35.2179,35.3111,538345.51528055,0
+CALM.US,D,20170601,000000,35.1693,35.9775,34.8429,35.8823,232917.55365656,0
+CALM.US,D,20170602,000000,35.8337,36.7848,35.8337,36.5934,243609.85359349,0
+CALM.US,D,20170605,000000,36.404,37.1627,36.166,36.7848,257083.57207568,0
+CALM.US,D,20170606,000000,36.7362,36.7362,36.0475,36.4992,279008.60301405,0
+CALM.US,D,20170607,000000,36.3564,36.9266,36.1174,36.2612,296657.53749164,0
+CALM.US,D,20170608,000000,36.2126,36.5448,36.0251,36.3088,263390.65994644,0
+CALM.US,D,20170609,000000,36.4992,36.7362,36.2126,36.5448,335068.28937831,0
+CALM.US,D,20170612,000000,36.3564,37.9933,36.333,37.6853,300614.52227624,0
+CALM.US,D,20170613,000000,37.5415,37.7329,36.7605,37.4959,249309.59988701,0
+CALM.US,D,20170614,000000,37.3055,37.7796,37.0685,37.6377,232042.57002833,0
+CALM.US,D,20170615,000000,37.3997,37.5901,37.0685,37.1151,151890.98150521,0
+CALM.US,D,20170616,000000,35.7395,35.9299,33.5091,35.4549,904588.95663634,0
+CALM.US,D,20170619,000000,35.4073,36.0708,34.7438,36.0708,390827.39313146,0
+CALM.US,D,20170620,000000,35.9775,36.0659,35.4549,35.6919,339647.0272352,0
+CALM.US,D,20170621,000000,35.5501,35.9532,35.4655,35.8337,256429.90783578,0
+CALM.US,D,20170622,000000,35.7395,36.3564,35.5025,35.7871,383909.87550595,0
+CALM.US,D,20170623,000000,35.7395,36.404,35.6919,36.166,1071098.341088,0
+CALM.US,D,20170626,000000,36.2612,36.5692,36.1174,36.2612,189842.62433519,0
+CALM.US,D,20170627,000000,36.1174,36.5692,35.7871,36.2126,214989.65381043,0
+CALM.US,D,20170628,000000,36.2126,36.8314,35.9299,36.8314,277589.07075132,0
+CALM.US,D,20170629,000000,36.7362,37.7319,36.64,37.2103,343252.989176,0
+CALM.US,D,20170630,000000,37.1627,37.6853,37.0218,37.5901,255179.19594366,0
+CALM.US,D,20170703,000000,37.5415,38.1604,37.2103,37.3531,197972.76633017,0
+CALM.US,D,20170705,000000,37.3531,37.4959,36.9266,37.0685,238040.84014795,0
+CALM.US,D,20170706,000000,37.0218,37.0218,36.2126,36.3564,477753.41372207,0
+CALM.US,D,20170707,000000,36.2126,36.7605,36.2126,36.4992,365285.07693476,0
+CALM.US,D,20170710,000000,36.0251,36.4516,34.2212,34.5038,524622.68381243,0
+CALM.US,D,20170711,000000,34.364,34.7622,33.8462,34.2668,537481.85496986,0
+CALM.US,D,20170712,000000,34.364,34.5038,33.8889,34.4096,435466.99905861,0
+CALM.US,D,20170713,000000,34.2212,34.838,34.0288,34.6962,439589.71603632,0
+CALM.US,D,20170714,000000,34.6476,34.6962,34.125,34.364,366190.9423381,0
+CALM.US,D,20170717,000000,34.2212,34.2911,33.2225,33.7461,543340.12770897,0
+CALM.US,D,20170718,000000,33.6519,33.7219,33.2711,33.6033,389576.68123935,0
+CALM.US,D,20170719,000000,33.5091,33.8413,33.3663,33.7461,309116.2749651,0
+CALM.US,D,20170720,000000,33.6033,34.2668,33.6033,34.2668,353203.0971177,0
+CALM.US,D,20170721,000000,34.6476,35.3111,34.2037,35.2179,503485.13813947,0
+CALM.US,D,20170724,000000,32.797,33.6519,31.7061,33.0807,1030849.0941895,0
+CALM.US,D,20170725,000000,32.8912,35.2179,32.8436,35.1693,538985.79741791,0
+CALM.US,D,20170726,000000,35.0265,36.0708,34.4582,35.5957,324966.86073856,0
+CALM.US,D,20170727,000000,35.5025,36.3564,35.4549,36.1174,333242.14707657,0
+CALM.US,D,20170728,000000,36.5448,37.1063,36.0251,36.4516,341505.08070455,0
+CALM.US,D,20170731,000000,36.3564,36.7362,35.5025,36.2126,340129.81231948,0
+CALM.US,D,20170801,000000,36.2126,36.333,35.5957,36.0708,295421.23709458,0
+CALM.US,D,20170802,000000,36.0251,36.4516,35.6919,35.9775,232890.78945146,0
+CALM.US,D,20170803,000000,35.8823,36.4516,35.6443,35.6919,180857.05716954,0
+CALM.US,D,20170804,000000,35.6919,35.8337,34.7904,34.838,301227.010816,0
+CALM.US,D,20170807,000000,34.6962,35.5501,34.6,34.9808,280297.4024288,0
+CALM.US,D,20170808,000000,34.7904,35.3587,34.125,34.364,261772.45493048,0
+CALM.US,D,20170809,000000,34.2668,34.6,33.7461,33.9365,290814.70564009,0
+CALM.US,D,20170810,000000,33.8413,34.7127,33.8413,34.2668,156930.8872038,0
+CALM.US,D,20170811,000000,34.125,34.7904,34.0288,34.4582,217568.28203245,0
+CALM.US,D,20170814,000000,34.5524,35.3354,34.3154,35.1693,277669.36336661,0
+CALM.US,D,20170815,000000,35.1217,35.1693,34.6,34.6476,195561.92908628,0
+CALM.US,D,20170816,000000,34.5038,35.0265,33.8413,33.9365,308606.72567571,0
+CALM.US,D,20170817,000000,33.8413,34.2668,33.5645,33.7937,282011.34094762,0
+CALM.US,D,20170818,000000,33.5547,33.7704,33.2711,33.5091,344099.14981412,0
+CALM.US,D,20170821,000000,33.5091,33.6033,32.6076,32.7028,477757.53129209,0
+CALM.US,D,20170822,000000,32.56,33.4615,32.56,33.3663,256210.64723246,0
+CALM.US,D,20170823,000000,33.3663,33.6519,33.034,33.0807,225967.09547092,0
+CALM.US,D,20170824,000000,33.034,33.1293,32.4414,32.6542,257744.44206312,0
+CALM.US,D,20170825,000000,32.56,32.8436,32.2986,32.8436,261293.78741621,0
+CALM.US,D,20170828,000000,32.8436,34.6476,32.797,34.4582,460832.25974466,0
+CALM.US,D,20170829,000000,34.2668,34.364,33.4149,34.0774,354658.65811807,0
+CALM.US,D,20170830,000000,33.9365,34.4339,33.8889,34.364,299687.03963032,0
+CALM.US,D,20170831,000000,34.2668,34.6476,34.125,34.6,319113.73496197,0
+CALM.US,D,20170901,000000,34.5524,34.6,33.6743,33.8413,241331.80798259,0
+CALM.US,D,20170905,000000,33.7461,35.3111,33.7461,35.2179,374126.52914987,0
+CALM.US,D,20170906,000000,35.0265,35.2645,34.2668,35.2179,510120.60221895,0
+CALM.US,D,20170907,000000,35.2179,35.6443,34.6476,35.0741,226094.7401414,0
+CALM.US,D,20170908,000000,34.9808,35.7395,34.838,35.5025,276227.18446879,0
+CALM.US,D,20170911,000000,35.4073,36.88,35.2645,36.3088,434501.42889004,0
+CALM.US,D,20170912,000000,36.3088,36.5448,35.8337,36.0251,325654.4949311,0
+CALM.US,D,20170913,000000,35.8823,36.166,35.8337,36.0251,301705.67833026,0
+CALM.US,D,20170914,000000,35.9299,36.1174,35.6443,36.0708,272252.70001163,0
+CALM.US,D,20170915,000000,36.2126,37.8039,35.6443,37.3997,551129.5407852,0
+CALM.US,D,20170918,000000,37.2579,38.3488,37.2579,37.8272,365416.83917525,0
+CALM.US,D,20170919,000000,37.6853,38.2536,37.4473,37.5901,306490.29468791,0
+CALM.US,D,20170920,000000,37.3997,39.4883,37.1627,39.4417,517834.8696424,0
+CALM.US,D,20170921,000000,39.2037,39.2999,38.3012,39.0609,273567.23423898,0
+CALM.US,D,20170922,000000,39.1085,39.5835,38.7287,38.8715,347525.99745926,0
+CALM.US,D,20170925,000000,38.8239,39.2037,38.3974,38.7287,237063.94666184,0
+CALM.US,D,20170926,000000,38.5392,38.8715,38.0652,38.6334,378990.40873031,0
+CALM.US,D,20170927,000000,38.4926,38.7287,38.0652,38.7287,256084.0319545,0
+CALM.US,D,20170928,000000,38.682,38.7772,38.409,38.6334,192732.12909334,0
+CALM.US,D,20170929,000000,38.682,40.0576,38.6733,39.0153,616378.61403085,0
+CALM.US,D,20171002,000000,36.64,40.3432,36.5546,39.5369,714651.62819081,0
+CALM.US,D,20171003,000000,41.3885,42.5727,40.2014,41.2923,1088084.3467931,0
+CALM.US,D,20171004,000000,41.4351,42.4318,41.3973,42.3366,528791.72345281,0
+CALM.US,D,20171005,000000,42.2424,42.7165,41.1029,41.2437,463861.76188333,0
+CALM.US,D,20171006,000000,41.2923,41.3885,40.012,40.2014,434202.90506395,0
+CALM.US,D,20171009,000000,40.0576,40.9135,40.0576,40.5326,236942.4783464,0
+CALM.US,D,20171010,000000,40.5802,40.723,39.943,40.1528,215602.1423502,0
+CALM.US,D,20171011,000000,39.7739,40.3898,39.2999,39.6778,345795.58866038,0
+CALM.US,D,20171012,000000,39.5369,39.9148,39.2523,39.4883,201682.69691386,0
+CALM.US,D,20171013,000000,39.4417,39.7739,39.0153,39.2037,262294.35692991,0
+CALM.US,D,20171016,000000,38.9677,40.4374,38.9677,40.2247,270383.32322474,0
+CALM.US,D,20171017,000000,40.1528,40.6046,39.4981,40.1062,209781.95713373,0
+CALM.US,D,20171018,000000,39.5447,40.6298,39.5447,40.1528,208100.95917503,0
+CALM.US,D,20171019,000000,39.8691,40.4374,39.5127,39.8215,248350.20607347,0
+CALM.US,D,20171020,000000,39.9148,40.249,39.3941,40.1528,230167.01688641,0
+CALM.US,D,20171023,000000,40.012,40.5326,39.9148,40.2966,233132.69668985,0
+CALM.US,D,20171024,000000,40.486,41.1495,40.4374,40.9601,218252.82804747,0
+CALM.US,D,20171025,000000,40.8649,41.4817,40.4374,41.2923,204427.05732898,0
+CALM.US,D,20171026,000000,41.3409,42.3852,40.9368,42.3366,347438.49909644,0
+CALM.US,D,20171027,000000,42.2424,42.8117,41.9102,42.527,334561.82826644,0
+CALM.US,D,20171030,000000,42.4318,42.835,41.6819,42.052,219014.57850028,0
+CALM.US,D,20171031,000000,42.0986,42.9535,42.0044,42.7165,309139.95099269,0
+CALM.US,D,20171101,000000,42.7165,42.9049,41.5303,41.576,370364.0995485,0
+CALM.US,D,20171102,000000,41.4817,41.7664,41.0174,41.4817,181803.06888053,0
+CALM.US,D,20171103,000000,41.4351,42.3366,41.3885,42.1462,287289.03631459,0
+CALM.US,D,20171106,000000,42.0044,42.1462,41.1029,41.3642,169231.09823167,0
+CALM.US,D,20171107,000000,41.1981,41.815,41.1262,41.7664,215637.14169533,0
+CALM.US,D,20171108,000000,41.576,42.4318,41.4351,42.4094,198153.93941084,0
+CALM.US,D,20171109,000000,42.1462,42.4794,41.7188,42.052,197231.60372744,0
+CALM.US,D,20171110,000000,42.0044,42.1462,41.1029,41.7664,349031.99869232,0
+CALM.US,D,20171113,000000,41.7188,42.6203,41.5537,41.815,211131.4907062,0
+CALM.US,D,20171114,000000,41.6236,42.2424,41.4817,42.052,201696.0790164,0
+CALM.US,D,20171115,000000,41.815,42.2424,41.6721,41.9102,255260.51795147,0
+CALM.US,D,20171116,000000,42.1462,43.5713,42.0986,43.5237,522522.72310469,0
+CALM.US,D,20171117,000000,43.2857,44.2824,43.0953,43.6646,434069.08403845,0
+CALM.US,D,20171120,000000,43.4761,44.8517,43.1779,44.7565,301269.21590865,0
+CALM.US,D,20171121,000000,44.9003,45.5638,44.7079,45.3267,317558.32288873,0
+CALM.US,D,20171122,000000,45.2315,45.3267,44.5651,44.9003,201213.29393212,0
+CALM.US,D,20171124,000000,45.0887,45.0887,44.3776,44.7565,126152.05134028,0
+CALM.US,D,20171127,000000,44.7079,45.2315,44.4544,45.1849,232724.02786584,0
+CALM.US,D,20171128,000000,45.0887,46.371,44.8517,46.0378,266263.69442454,0
+CALM.US,D,20171129,000000,45.8484,47.2239,44.8051,47.1287,369574.55549808,0
+CALM.US,D,20171130,000000,47.1773,47.8428,45.5686,47.2239,540273.56744016,0
+CALM.US,D,20171201,000000,47.2239,47.3211,45.8484,47.0831,379923.03833875,0
+CALM.US,D,20171204,000000,47.1287,47.1287,45.0179,45.0421,533196.49397656,0
+CALM.US,D,20171205,000000,45.1849,45.5638,44.1396,44.331,343793.42024049,0
+CALM.US,D,20171206,000000,44.331,44.8051,42.9049,43.0487,497929.50679648,0
+CALM.US,D,20171207,000000,43.1905,43.3809,42.6203,42.7165,339111.74313322,0
+CALM.US,D,20171208,000000,43.0021,44.4728,42.8583,44.093,615082.60886857,0
+CALM.US,D,20171211,000000,44.1396,44.1396,42.4318,42.8583,285511.27546053,0
+CALM.US,D,20171212,000000,42.7165,43.3809,42.4794,42.7641,255789.62569841,0
+CALM.US,D,20171213,000000,42.7641,42.9049,42.1938,42.4794,246622.88545211,0
+CALM.US,D,20171214,000000,42.289,42.5727,41.815,41.9578,327466.22573778,0
+CALM.US,D,20171215,000000,41.9102,42.5494,41.576,42.052,984613.92988149,0
+CALM.US,D,20171218,000000,42.2424,42.8583,41.9674,42.527,404118.90914049,0
+CALM.US,D,20171219,000000,42.6679,42.7165,41.3409,41.4351,325704.93516378,0
+CALM.US,D,20171220,000000,41.6236,42.1462,40.9843,42.052,218019.1559491,0
+CALM.US,D,20171221,000000,42.052,42.4794,41.6721,41.7188,173783.07188346,0
+CALM.US,D,20171222,000000,42.6203,43.5237,41.6236,41.6721,325079.06452147,0
+CALM.US,D,20171226,000000,41.7188,42.4318,41.5303,41.9578,208751.53523743,0
+CALM.US,D,20171227,000000,42.2424,42.835,42.1462,42.289,183040.3986701,0
+CALM.US,D,20171228,000000,42.2424,42.289,41.6236,42.1462,211428.9851398,0
+CALM.US,D,20171229,000000,42.1938,42.6679,42.1938,42.1938,209155.05709891,0
+CALM.US,D,20180102,000000,42.2424,42.2424,40.9135,41.2923,275939.98396023,0
+CALM.US,D,20180103,000000,41.1495,41.6236,40.7697,41.2437,316521.72463741,0
+CALM.US,D,20180104,000000,41.3409,42.0986,41.3166,41.576,399769.72581195,0
+CALM.US,D,20180105,000000,39.7263,39.7263,37.4959,38.7287,1377816.1315192,0
+CALM.US,D,20180108,000000,38.7772,41.7188,38.7772,41.4351,1008181.8712559,0
+CALM.US,D,20180109,000000,41.2923,42.1462,40.9601,41.576,502797.50394694,0
+CALM.US,D,20180110,000000,41.4817,41.8616,40.249,41.5303,656786.38737489,0
+CALM.US,D,20180111,000000,41.7664,43.2391,41.6721,43.1439,542821.31388706,0
+CALM.US,D,20180112,000000,42.9049,43.2857,41.1495,41.9578,518897.20270632,0
+CALM.US,D,20180116,000000,42.0044,42.7641,41.2486,41.7664,297793.98681584,0
+CALM.US,D,20180117,000000,41.7664,42.7165,41.7188,42.3852,267620.43374454,0
+CALM.US,D,20180118,000000,42.289,43.1905,41.0553,41.1981,403969.64722744,0
+CALM.US,D,20180119,000000,41.1981,41.576,40.6278,40.9601,460664.46876654,0
+CALM.US,D,20180122,000000,40.8173,41.3409,40.4374,41.0077,269054.37750234,0
+CALM.US,D,20180123,000000,40.8173,41.4351,40.4374,40.5326,356070.98463327,0
+CALM.US,D,20180124,000000,40.6745,40.8892,39.6778,40.6278,355051.88605452,0
+CALM.US,D,20180125,000000,40.6278,40.8649,40.1062,40.8173,508446.81000777,0
+CALM.US,D,20180126,000000,40.7697,41.1029,40.2966,40.8173,352209.73335153,0
+CALM.US,D,20180129,000000,40.7697,41.0319,40.3432,40.6278,348545.09603802,0
+CALM.US,D,20180130,000000,40.4374,40.7697,40.0906,40.3898,171354.73496699,0
+CALM.US,D,20180131,000000,40.2966,40.8173,40.2014,40.3898,191178.77580511,0
+CALM.US,D,20180201,000000,40.2014,40.486,39.7263,40.2014,227841.61922033,0
+CALM.US,D,20180202,000000,40.012,40.1295,38.9677,39.0609,353525.29697139,0
+CALM.US,D,20180205,000000,38.7772,39.5835,38.207,38.2536,325708.02334129,0
+CALM.US,D,20180206,000000,37.9233,38.9919,37.8748,38.3488,477854.29418744,0
+CALM.US,D,20180207,000000,38.3974,40.1062,38.3974,39.8215,404564.63609464,0
+CALM.US,D,20180208,000000,39.8691,40.1062,39.0153,39.0153,277870.09490485,0
+CALM.US,D,20180209,000000,39.2523,39.3941,38.2536,39.0153,424155.00483438,0
+CALM.US,D,20180212,000000,38.92,39.4417,38.6334,38.92,397201.39151497,0
+CALM.US,D,20180213,000000,38.682,39.2523,38.1701,39.0609,311706.22650465,0
+CALM.US,D,20180214,000000,38.8715,40.2014,38.8715,40.012,624330.67112268,0
+CALM.US,D,20180215,000000,40.0576,40.5326,39.4883,40.3898,208045.37197983,0
+CALM.US,D,20180216,000000,40.249,40.6745,39.8691,40.486,289329.29225711,0
+CALM.US,D,20180220,000000,40.2966,40.8173,40.012,40.6745,414732.97524714,0
+CALM.US,D,20180221,000000,40.7697,41.3409,40.6278,40.8173,269942.74323311,0
+CALM.US,D,20180222,000000,40.8649,41.0553,40.3432,40.486,275084.55878958,0
+CALM.US,D,20180223,000000,40.6745,41.4351,40.5802,41.4351,166664.8227197,0
+CALM.US,D,20180226,000000,41.3885,41.6236,40.9601,41.4817,144386.71015254,0
+CALM.US,D,20180227,000000,41.3409,41.7188,41.1495,41.1495,416066.03853955,0
+CALM.US,D,20180228,000000,41.1029,41.4351,40.249,40.4374,357968.15501778,0
+CALM.US,D,20180301,000000,40.2966,40.8173,40.1062,40.4374,345108.98386035,0
+CALM.US,D,20180302,000000,40.1528,41.3885,40.1528,41.2923,190359.37937209,0
+CALM.US,D,20180305,000000,41.1495,41.6955,41.0077,41.4351,211546.33588524,0
+CALM.US,D,20180306,000000,41.4351,42.1462,40.9135,42.0986,217739.16118808,0
+CALM.US,D,20180307,000000,41.8616,42.2182,41.3409,42.0986,225102.40576773,0
+CALM.US,D,20180308,000000,42.1462,42.3852,41.3885,41.5303,263170.36995064,0
+CALM.US,D,20180309,000000,41.7664,42.289,41.6721,41.8616,341120.08790814,0
+CALM.US,D,20180312,000000,41.8616,42.3366,41.5089,42.0986,256119.03129963,0
+CALM.US,D,20180313,000000,42.3366,42.5727,42.0044,42.1938,167350.39812723,0
+CALM.US,D,20180314,000000,42.1938,42.4794,42.0744,42.3852,202216.95162332,0
+CALM.US,D,20180315,000000,42.289,42.4318,41.6955,41.8616,240960.19728872,0
+CALM.US,D,20180316,000000,41.9102,43.0487,41.9102,42.9049,390313.72627207,0
+CALM.US,D,20180319,000000,42.7165,43.1905,42.4794,43.0487,260286.01215499,0
+CALM.US,D,20180320,000000,43.0021,43.3333,42.4318,42.8583,280742.09999044,0
+CALM.US,D,20180321,000000,42.7165,42.8583,42.1938,42.7165,232929.9063666,0
+CALM.US,D,20180322,000000,42.7165,42.9535,42.1462,42.1938,379632.74965268,0
+CALM.US,D,20180323,000000,42.527,43.0953,42.1938,42.6679,296386.80726315,0
+CALM.US,D,20180326,000000,42.9535,44.2338,42.8117,44.1872,421732.84427295,0
+CALM.US,D,20180327,000000,44.2824,44.3776,43.4043,43.5237,289275.76384692,0
+CALM.US,D,20180328,000000,43.618,44.0464,43.1905,43.2857,614829.37831264,0
+CALM.US,D,20180329,000000,43.3333,43.6646,41.4351,41.4817,786859.39476213,0
+CALM.US,D,20180402,000000,41.8616,41.8616,39.0609,41.1029,1029450.1497769,0
+CALM.US,D,20180403,000000,42.2424,43.8074,42.1462,43.618,1178485.5964765,0
+CALM.US,D,20180404,000000,43.5713,45.9436,43.5713,45.5171,668223.96748457,0
+CALM.US,D,20180405,000000,45.5638,45.7998,43.856,44.7079,430787.38073634,0
+CALM.US,D,20180406,000000,44.6147,45.3267,44.2824,44.331,356691.70831307,0
+CALM.US,D,20180409,000000,44.331,44.5204,43.7122,43.9502,342876.23151961,0
+CALM.US,D,20180410,000000,44.1872,44.4728,43.7122,43.856,399385.76240803,0
+CALM.US,D,20180411,000000,44.2824,44.6613,43.7122,44.2824,276993.05249162,0
+CALM.US,D,20180412,000000,44.4252,44.4728,43.9026,44.331,154742.39874073,0
+CALM.US,D,20180413,000000,44.5204,45.6832,43.9978,45.5638,476124.91478107,0
+CALM.US,D,20180416,000000,45.3743,46.7499,45.2083,45.896,530338.90038602,0
+CALM.US,D,20180417,000000,46.0864,46.9879,45.6114,46.9403,456350.28478313,0
+CALM.US,D,20180418,000000,46.9879,47.1773,46.6595,47.0365,300628.93377129,0
+CALM.US,D,20180419,000000,47.0365,47.3211,46.0378,46.6081,316647.31052287,0
+CALM.US,D,20180420,000000,46.6547,47.4251,46.5138,47.1773,496167.18682998,0
+CALM.US,D,20180423,000000,47.1773,47.6514,46.2282,47.3211,463980.14202127,0
+CALM.US,D,20180424,000000,47.5096,47.5582,46.6547,47.2239,248592.11331186,0
+CALM.US,D,20180425,000000,47.1287,47.8904,45.284,47.4153,315662.18189674,0
+CALM.US,D,20180426,000000,47.6514,47.6514,46.7975,47.3211,338221.31861745,0
+CALM.US,D,20180427,000000,47.3211,47.4639,46.371,46.5138,301921.85075606,0
+CALM.US,D,20180430,000000,46.7499,46.7975,46.0378,46.2282,360070.17451053,0
+CALM.US,D,20180501,000000,46.0378,46.2758,44.2824,45.1363,349679.4865772,0
+CALM.US,D,20180502,000000,45.1849,45.1849,44.2824,44.4252,262918.1687872,0
+CALM.US,D,20180503,000000,44.4252,44.9935,43.6646,43.7122,252508.95178882,0
+CALM.US,D,20180504,000000,43.5237,44.6147,43.2857,43.9978,323059.39642902,0
+CALM.US,D,20180507,000000,44.2338,44.9935,44.2338,44.8051,244353.07498123,0
+CALM.US,D,20180508,000000,44.6147,45.4695,44.6147,45.4695,226777.22737141,0
+CALM.US,D,20180509,000000,45.4219,45.7066,45.0887,45.4219,256516.37680609,0
+CALM.US,D,20180510,000000,45.4219,45.7998,45.4219,45.5171,162087.11425532,0
+CALM.US,D,20180511,000000,45.5638,45.6114,45.1363,45.3743,99933.424268579,0
+CALM.US,D,20180514,000000,45.1363,45.5171,44.4971,44.568,230607.59687804,0
+CALM.US,D,20180515,000000,44.5204,45.0421,44.1396,44.9469,240864.46378586,0
+CALM.US,D,20180516,000000,44.9469,45.896,44.5204,45.3267,279461.53571572,0
+CALM.US,D,20180517,000000,45.2791,45.7542,45.2791,45.4219,215342.73543923,0
+CALM.US,D,20180518,000000,45.4695,45.4695,44.568,45.1363,223042.59136764,0
+CALM.US,D,20180521,000000,45.1363,45.6599,44.1396,44.9469,179123.56019315,0
+CALM.US,D,20180522,000000,45.0887,45.3267,44.7565,44.8517,147897.96798298,0
+CALM.US,D,20180523,000000,44.7565,45.1121,44.5904,44.9003,165677.63530856,0
+CALM.US,D,20180524,000000,44.8051,44.9245,44.4252,44.6147,193208.7378226,0
+CALM.US,D,20180525,000000,44.6147,45.3831,44.4971,44.6147,171236.35482906,0
+CALM.US,D,20180529,000000,44.4728,45.5171,44.4252,45.4219,298413.68110312,0
+CALM.US,D,20180530,000000,45.3267,46.2282,45.3267,45.9436,283003.67532129,0
+CALM.US,D,20180531,000000,45.9922,46.0378,45.2315,45.6114,251923.22745416,0
+CALM.US,D,20180601,000000,45.7998,45.7998,44.2338,44.4252,392899.56024161,0
+CALM.US,D,20180604,000000,44.6147,44.876,43.9026,44.0464,405699.02663382,0
+CALM.US,D,20180605,000000,44.1872,47.1287,44.1872,47.0831,945118.19829583,0
+CALM.US,D,20180606,000000,46.9879,46.9879,45.5171,45.9436,257806.20561335,0
+CALM.US,D,20180607,000000,45.9922,46.371,45.6114,46.0378,194087.83902085,0
+CALM.US,D,20180608,000000,46.2282,46.9879,46.0864,46.8451,231404.34667598,0
+CALM.US,D,20180611,000000,46.7975,47.3444,46.7975,47.2239,167419.36742499,0
+CALM.US,D,20180612,000000,47.3677,47.4153,46.5138,46.7975,202512.38727192,0
+CALM.US,D,20180613,000000,46.7975,48.2216,46.6547,47.936,443828.75436695,0
+CALM.US,D,20180614,000000,48.0322,48.6025,47.7718,48.0788,284707.31991507,0
+CALM.US,D,20180615,000000,48.175,48.8871,47.5096,48.175,405557.99986079,0
+CALM.US,D,20180618,000000,48.175,48.3168,47.6514,48.0788,211586.48219288,0
+CALM.US,D,20180619,000000,47.3677,48.0788,46.8577,48.0322,282612.50616984,0
+CALM.US,D,20180620,000000,48.3168,48.958,47.8904,48.7909,330923.95515803,0
+CALM.US,D,20180621,000000,48.8385,49.0279,48.2216,48.3402,269514.51595153,0
+CALM.US,D,20180622,000000,48.5073,49.0279,47.6514,48.7443,921482.31701615,0
+CALM.US,D,20180625,000000,48.412,48.8871,47.7476,48.412,319422.5527131,0
+CALM.US,D,20180626,000000,48.4587,49.1231,47.4678,48.9347,365574.33622832,0
+CALM.US,D,20180627,000000,48.8871,49.6448,48.2692,48.9347,308680.84193599,0
+CALM.US,D,20180628,000000,47.3211,47.3211,43.4285,44.1396,1020300.9092032,0
+CALM.US,D,20180629,000000,44.1872,44.2338,43.3809,43.5237,360335.75777651,0
+CALM.US,D,20180702,000000,43.5237,44.163,43.1673,43.9978,293394.36325461,0
+CALM.US,D,20180703,000000,44.1872,44.3874,43.618,43.618,144603.91197083,0
+CALM.US,D,20180705,000000,43.3809,44.093,43.0021,43.9026,424361.91272765,0
+CALM.US,D,20180706,000000,43.6646,44.8517,43.2857,44.6613,414407.68721594,0
+CALM.US,D,20180709,000000,44.7079,45.1849,44.6147,45.0887,306954.55070712,0
+CALM.US,D,20180710,000000,45.2791,45.4219,44.2824,44.568,260097.63332681,0
+CALM.US,D,20180711,000000,44.331,44.9935,44.093,44.2824,284755.70136275,0
+CALM.US,D,20180712,000000,44.4252,44.4728,43.5947,43.9026,149608.81832429,0
+CALM.US,D,20180713,000000,43.9502,43.9978,43.1439,43.3809,261004.52812265,0
+CALM.US,D,20180716,000000,43.4761,43.8074,42.9777,43.0953,212766.16600223,0
+CALM.US,D,20180717,000000,42.9049,43.8074,42.9049,43.5237,321358.84001275,0
+CALM.US,D,20180718,000000,43.4761,43.4761,42.527,42.8583,265631.64742722,0
+CALM.US,D,20180719,000000,42.9049,43.4285,42.7874,43.2857,170494.16283382,0
+CALM.US,D,20180720,000000,43.2391,43.9026,43.0253,43.618,311927.54589297,0
+CALM.US,D,20180723,000000,43.1905,43.4285,41.2923,42.6679,613964.68860945,0
+CALM.US,D,20180724,000000,42.8117,43.0021,42.2424,42.7165,554942.41061927,0
+CALM.US,D,20180725,000000,42.7641,43.2149,42.1938,42.8583,431405.01623862,0
+CALM.US,D,20180726,000000,43.0487,43.4285,42.6679,42.8117,321649.12869882,0
+CALM.US,D,20180727,000000,42.6203,43.0487,42.1938,42.7165,350385.64983481,0
+CALM.US,D,20180730,000000,42.7641,42.7641,42.0044,42.4318,375741.64598833,0
+CALM.US,D,20180731,000000,42.4794,42.8117,42.052,42.7165,716505.56409015,0
+CALM.US,D,20180801,000000,42.6203,42.6679,42.052,42.2424,384400.89573026,0
+CALM.US,D,20180802,000000,42.0044,42.6679,41.6236,42.0044,395555.3929014,0
+CALM.US,D,20180803,000000,42.0996,42.8408,42.052,42.6737,322456.1724218,0
+CALM.US,D,20180806,000000,42.7699,43.583,42.4833,43.5363,360091.7917531,0
+CALM.US,D,20180807,000000,43.6296,45.1131,43.2964,44.3494,617282.42064919,0
+CALM.US,D,20180808,000000,44.1562,45.0421,43.4402,44.636,300411.73195299,0
+CALM.US,D,20180809,000000,44.636,45.3053,44.5399,44.875,334764.6185897,0
+CALM.US,D,20180810,000000,43.7258,46.3088,43.7258,46.0708,626414.16155036,0
+CALM.US,D,20180813,000000,46.166,47.1705,45.8309,46.0232,458758.03384951,0
+CALM.US,D,20180814,000000,46.2622,47.7932,46.2622,47.53,427222.5944957,0
+CALM.US,D,20180815,000000,47.5057,47.697,46.8839,46.9801,275859.69134494,0
+CALM.US,D,20180816,000000,47.0753,48.0798,46.8839,47.5543,281752.96342917,0
+CALM.US,D,20180817,000000,47.4591,47.8418,47.4105,47.4591,239988.45076513,0
+CALM.US,D,20180820,000000,47.5543,48.1274,47.3629,47.4105,303535.93820201,0
+CALM.US,D,20180821,000000,47.4105,47.8894,47.1219,47.8418,440829.10461088,0
+CALM.US,D,20180822,000000,47.697,48.415,47.6019,47.7456,443204.94250965,0
+CALM.US,D,20180823,000000,47.7456,48.176,47.5057,47.935,196214.56393368,0
+CALM.US,D,20180824,000000,48.0322,48.5345,47.7456,47.935,163676.49628117,0
+CALM.US,D,20180827,000000,47.9836,48.4626,47.6728,47.7932,235305.74426536,0
+CALM.US,D,20180828,000000,47.8418,48.176,46.3574,46.6926,415599.72373533,0
+CALM.US,D,20180829,000000,46.6926,47.2667,46.5022,46.6926,241050.78382905,0
+CALM.US,D,20180830,000000,46.7411,47.4591,46.2622,46.4536,320241.94914613,0
+CALM.US,D,20180831,000000,46.5022,47.4105,46.4536,47.3153,278658.60956276,0
+CALM.US,D,20180904,000000,47.1705,47.3629,46.4536,47.2667,277629.21705896,0
+CALM.US,D,20180905,000000,47.3153,47.7456,46.7887,47.2667,250012.67496711,0
+CALM.US,D,20180906,000000,47.1705,47.7699,46.7411,47.0287,310343.31082962,0
+CALM.US,D,20180907,000000,47.0287,47.3153,46.6683,47.3153,276248.80171137,0
+CALM.US,D,20180910,000000,47.4591,48.6073,47.4591,48.3198,449381.29753243,0
+CALM.US,D,20180911,000000,48.7491,48.7977,47.8418,48.415,388688.31550858,0
+CALM.US,D,20180912,000000,48.3198,49.3233,48.0798,49.2281,306717.79043125,0
+CALM.US,D,20180913,000000,48.9881,49.3233,47.4484,47.7456,356110.10154842,0
+CALM.US,D,20180914,000000,47.8894,48.7025,47.5543,48.6549,346447.19411528,0
+CALM.US,D,20180917,000000,48.4626,48.7977,47.8894,48.7491,243364.85817759,0
+CALM.US,D,20180918,000000,48.6073,48.6549,45.8785,48.2236,404918.74711594,0
+CALM.US,D,20180919,000000,48.0322,48.6549,46.9801,47.2181,449326.73972973,0
+CALM.US,D,20180920,000000,47.3629,48.1041,47.1705,47.935,151948.62748542,0
+CALM.US,D,20180921,000000,47.935,48.1916,46.7887,47.4105,345207.80554071,0
+CALM.US,D,20180924,000000,47.4105,47.6485,46.7411,46.9801,291739.1001085,0
+CALM.US,D,20180925,000000,47.0287,47.1463,46.1184,46.8839,275910.13157762,0
+CALM.US,D,20180926,000000,47.1219,47.3153,45.7833,45.9756,269234.52119051,0
+CALM.US,D,20180927,000000,45.8785,46.2622,45.3539,45.4967,297222.67397623,0
+CALM.US,D,20180928,000000,45.4967,46.7411,45.3539,46.2136,534632.49651935,0
+CALM.US,D,20181001,000000,40.8173,43.4878,40.7697,43.0575,2681348.211787,0
+CALM.US,D,20181002,000000,42.5863,42.8699,41.1913,41.7742,1513861.6742135,0
+CALM.US,D,20181003,000000,42.2152,42.6154,41.5818,42.3784,705186.3641184,0
+CALM.US,D,20181004,000000,42.3881,42.5776,41.9286,42.3396,674179.00311903,0
+CALM.US,D,20181005,000000,42.5018,42.799,42.1374,42.4639,395929.06238028,0
+CALM.US,D,20181008,000000,42.3686,43.1809,42.2444,42.8457,307291.16205586,0
+CALM.US,D,20181009,000000,42.7699,43.6296,42.5863,43.0671,492201.96690536,0
+CALM.US,D,20181010,000000,43.3916,43.6685,42.5018,43.1137,444033.60347521,0
+CALM.US,D,20181011,000000,43.4305,44.0143,42.7893,42.9224,498164.20828735,0
+CALM.US,D,20181012,000000,43.2769,43.7064,42.8175,43.5558,276038.8056406,0
+CALM.US,D,20181015,000000,43.6685,44.569,43.2051,44.33,372508.3241339,0
+CALM.US,D,20181016,000000,44.4252,45.3345,44.1474,45.1131,374502.25741375,0
+CALM.US,D,20181017,000000,44.943,45.1421,44.4068,45.0469,367004.1624161,0
+CALM.US,D,20181018,000000,45.0179,45.5638,44.7691,45.0179,309505.38533153,0
+CALM.US,D,20181019,000000,44.8653,45.8494,44.7759,45.792,322836.0182557,0
+CALM.US,D,20181022,000000,45.9271,46.406,45.6891,45.9756,186404.45337251,0
+CALM.US,D,20181023,000000,45.5919,46.0894,44.8265,45.726,557627.06626917,0
+CALM.US,D,20181024,000000,45.7833,46.6353,45.6211,45.6794,403205.83798962,0
+CALM.US,D,20181025,000000,45.7552,46.9607,45.5259,46.7791,268759.97124625,0
+CALM.US,D,20181026,000000,46.4352,46.4352,44.9983,45.2568,422713.85532907,0
+CALM.US,D,20181029,000000,45.5832,46.5119,44.9983,45.3345,182947.75334476,0
+CALM.US,D,20181030,000000,45.2665,46.9151,45.2665,46.8771,335066.23059331,0
+CALM.US,D,20181031,000000,47.0317,47.1745,46.4225,46.6567,418635.40222903,0
+CALM.US,D,20181101,000000,46.7343,47.0219,46.1204,46.3205,329690.74293848,0
+CALM.US,D,20181102,000000,46.4556,46.8577,46.0048,46.5993,237658.93552905,0
+CALM.US,D,20181105,000000,46.7431,47.4241,46.204,47.4144,371716.72129848,0
+CALM.US,D,20181106,000000,47.4047,48.1721,47.1065,47.6349,472816.44727386,0
+CALM.US,D,20181107,000000,47.837,48.5937,47.0219,48.037,357699.48357428,0
+CALM.US,D,20181108,000000,47.969,48.2916,47.2075,47.8176,361594.70480864,0
+CALM.US,D,20181109,000000,47.8176,47.8942,47.0365,47.529,240941.66822365,0
+CALM.US,D,20181112,000000,47.5193,48.2061,47.4338,47.6825,206568.19373687,0
+CALM.US,D,20181113,000000,47.8176,48.3635,47.1745,47.4047,259227.79666109,0
+CALM.US,D,20181114,000000,47.4629,47.529,46.5624,46.9637,184298.31630973,0
+CALM.US,D,20181115,000000,46.9247,47.324,46.4458,47.2706,262479.64758059,0
+CALM.US,D,20181116,000000,47.2221,47.8516,46.7343,47.7884,275577.6377989,0
+CALM.US,D,20181119,000000,47.8176,48.0662,47.5582,48.0176,234725.16689323,0
+CALM.US,D,20181120,000000,47.9788,48.5354,47.5533,47.5873,413803.43381621,0
+CALM.US,D,20181121,000000,47.597,47.8176,45.8892,45.928,222879.94735204,0
+CALM.US,D,20181123,000000,45.8319,46.0146,44.9975,45.0945,150151.3081738,0
+CALM.US,D,20181126,000000,45.1713,46.0048,44.57,44.8449,298015.30620416,0
+CALM.US,D,20181127,000000,44.8546,45.6172,44.7876,45.0557,295792.84778846,0
+CALM.US,D,20181128,000000,44.9585,45.6221,44.6623,45.1907,223562.43458205,0
+CALM.US,D,20181129,000000,45.0363,45.4686,44.4816,44.4913,229471.14755384,0
+CALM.US,D,20181130,000000,44.501,44.9585,44.4146,44.7876,252823.94589498,0
+CALM.US,D,20181203,000000,44.9779,45.2383,44.2892,44.5962,591387.02282368,0
+CALM.US,D,20181204,000000,44.6623,44.9421,43.3217,43.8774,671109.35467272,0
+CALM.US,D,20181206,000000,42.7747,43.5422,41.8538,42.6786,736260.63563051,0
+CALM.US,D,20181207,000000,42.5154,42.9175,41.7576,41.8538,536990.83474555,0
+CALM.US,D,20181210,000000,42.016,42.1656,41.1359,41.8732,588463.54811289,0
+CALM.US,D,20181211,000000,42.2288,43.0623,41.2409,42.0938,239976.09805509,0
+CALM.US,D,20181212,000000,42.4017,43.6607,42.392,43.2255,236209.5508837,0
+CALM.US,D,20181213,000000,43.2828,43.9337,43.2255,43.6656,237859.66706728,0
+CALM.US,D,20181214,000000,43.4266,43.9288,43.0623,43.2353,244217.19517073,0
+CALM.US,D,20181217,000000,43.1963,43.8093,42.4202,42.6203,231351.84765829,0
+CALM.US,D,20181218,000000,42.4678,43.2353,41.9888,42.219,415902.36513145,0
+CALM.US,D,20181219,000000,42.324,42.7456,41.643,41.9888,363161.44019943,0
+CALM.US,D,20181220,000000,41.5565,42.016,40.1674,40.8085,1060120.8994274,0
+CALM.US,D,20181221,000000,40.7036,41.337,39.8031,40.3306,616328.17379817,0
+CALM.US,D,20181224,000000,40.148,40.249,39.1795,39.1989,122242.41861086,0
+CALM.US,D,20181226,000000,39.3047,40.4831,38.9501,40.4734,270015.83010089,0
+CALM.US,D,20181227,000000,39.9653,40.2732,39.228,40.2636,222212.90100957,0
+CALM.US,D,20181228,000000,40.4346,41.1067,39.8701,40.1674,196775.58284826,0
+CALM.US,D,20181231,000000,40.5112,40.6084,39.534,40.5502,221157.77369318,0
+CALM.US,D,20190102,000000,40.215,41.1359,39.3135,40.6648,348508.03790788,0
+CALM.US,D,20190103,000000,40.656,41.5381,40.215,40.387,371282.31766188,0
+CALM.US,D,20190104,000000,41.4613,41.9024,39.8517,41.7771,744116.95921948,0
+CALM.US,D,20190107,000000,41.5381,41.5381,39.6195,39.8701,692150.13745031,0
+CALM.US,D,20190108,000000,40.0236,40.623,39.2999,40.1004,402459.52842437,0
+CALM.US,D,20190109,000000,40.0906,40.3956,39.8128,40.1286,365008.17035123,0
+CALM.US,D,20190110,000000,40.1198,40.7318,39.7361,40.2052,304298.71804733,0
+CALM.US,D,20190111,000000,40.1966,40.5987,39.5631,40.5502,396047.44251822,0
+CALM.US,D,20190114,000000,40.3578,40.7609,40.1004,40.1674,186855.32728916,0
+CALM.US,D,20190115,000000,40.1868,40.9523,39.9119,40.9154,269548.48590416,0
+CALM.US,D,20190116,000000,40.9339,41.9606,40.9339,41.8732,393639.69345184,0
+CALM.US,D,20190117,000000,41.9218,42.19,41.6139,42.0646,354648.36419303,0
+CALM.US,D,20190118,000000,42.0549,42.1258,41.2787,41.4419,342443.88666802,0
+CALM.US,D,20190122,000000,41.5089,41.5187,40.7512,41.5089,408207.65616557,0
+CALM.US,D,20190123,000000,41.3661,41.8538,39.7934,41.4993,188402.50422238,0
+CALM.US,D,20190124,000000,41.337,41.4895,40.6084,40.6473,176518.16776604,0
+CALM.US,D,20190125,000000,40.7609,40.7609,39.9362,40.0139,222115.10872172,0
+CALM.US,D,20190128,000000,39.9944,40.2927,39.466,40.2636,222721.42090645,0
+CALM.US,D,20190129,000000,40.2927,40.6385,40.0129,40.3966,271026.69353962,0
+CALM.US,D,20190130,000000,40.416,41.1961,40.2052,40.8008,249858.26609154,0
+CALM.US,D,20190131,000000,40.725,41.1621,40.5608,40.5802,336106.94641464,0
+CALM.US,D,20190201,000000,40.6385,41.1485,40.59,41.0913,233053.43346706,0
+CALM.US,D,20190204,000000,41.2826,41.5614,40.8979,41.5517,201719.75504399,0
+CALM.US,D,20190205,000000,41.6955,42.7543,40.8202,42.3512,468670.05426857,0
+CALM.US,D,20190206,000000,42.187,42.8126,41.7829,42.4658,345113.10143036,0
+CALM.US,D,20190207,000000,42.2356,42.4756,41.4749,42.2454,299574.83584741,0
+CALM.US,D,20190208,000000,42.2258,42.5134,41.6673,41.7732,168694.78473718,0
+CALM.US,D,20190211,000000,41.8791,42.0326,41.4458,41.9568,208025.81352225,0
+CALM.US,D,20190212,000000,42.0228,43.0049,41.9374,42.8126,292898.19606778,0
+CALM.US,D,20190213,000000,42.8505,43.3363,42.3026,42.4367,285950.82605965,0
+CALM.US,D,20190214,000000,42.2744,42.2744,41.7538,41.8596,514378.16961465,0
+CALM.US,D,20190215,000000,42.1482,42.7543,41.8985,42.3124,575117.47430118,0
+CALM.US,D,20190219,000000,42.4852,42.9079,42.3318,42.4182,240488.73552198,0
+CALM.US,D,20190220,000000,42.6582,42.9661,41.9937,42.7932,211655.45149063,0
+CALM.US,D,20190221,000000,42.8505,43.2361,42.4658,43.2361,244055.58054763,0
+CALM.US,D,20190222,000000,43.0244,43.2741,42.4852,42.937,204624.70068971,0
+CALM.US,D,20190225,000000,43.0525,43.0525,42.119,42.3512,482484.50166952,0
+CALM.US,D,20190226,000000,42.562,42.562,41.7246,41.8596,398353.28172672,0
+CALM.US,D,20190227,000000,41.9937,42.8126,41.4943,42.2929,164567.95018946,0
+CALM.US,D,20190228,000000,42.3804,42.5717,42.1676,42.428,205898.0592169,0
+CALM.US,D,20190301,000000,42.6679,42.6679,42.2064,42.6096,184092.43780897,0
+CALM.US,D,20190304,000000,42.5523,42.6582,41.7635,42.322,300873.9291872,0
+CALM.US,D,20190305,000000,42.3318,42.7165,41.7926,42.3414,222418.77951033,0
+CALM.US,D,20190306,000000,42.4182,42.6144,42.0422,42.3026,275176.17472241,0
+CALM.US,D,20190307,000000,42.2929,42.6387,42.187,42.3414,205161.01418418,0
+CALM.US,D,20190308,000000,42.2929,42.5999,41.8878,42.0034,171397.96945215,0
+CALM.US,D,20190311,000000,42.1102,42.7446,41.8596,42.6484,318163.60568096,0
+CALM.US,D,20190312,000000,42.8029,42.8029,41.9568,42.1676,256753.13708197,0
+CALM.US,D,20190313,000000,42.2648,42.7165,42.1628,42.6679,173896.30505887,0
+CALM.US,D,20190314,000000,42.7835,42.9855,42.428,42.4658,126886.00819549,0
+CALM.US,D,20190315,000000,42.3998,42.8884,42.3706,42.6387,382786.80828431,0
+CALM.US,D,20190318,000000,42.7641,43.2741,42.3609,42.7738,216037.5753793,0
+CALM.US,D,20190319,000000,42.7738,43.1779,42.4182,42.4658,216741.67985189,0
+CALM.US,D,20190320,000000,42.5717,42.5717,41.812,42.0714,299320.57589897,0
+CALM.US,D,20190321,000000,42.187,42.8787,42.187,42.697,159974.80083753,0
+CALM.US,D,20190322,000000,42.697,43.0623,42.0908,42.1578,161092.72109665,0
+CALM.US,D,20190325,000000,41.9937,42.4756,41.7149,42.322,150872.91231896,0
+CALM.US,D,20190326,000000,42.5523,42.9759,42.1773,42.5523,189075.72691985,0
+CALM.US,D,20190327,000000,42.6484,43.1595,42.5902,42.7932,338666.01617909,0
+CALM.US,D,20190328,000000,42.9564,43.5247,42.8223,43.4188,253065.85313337,0
+CALM.US,D,20190329,000000,43.4285,43.4859,42.5804,42.937,537077.30371587,0
+CALM.US,D,20190401,000000,44.9294,45.2179,41.0815,41.6284,880663.8160631,0
+CALM.US,D,20190402,000000,40.4064,41.4798,39.6758,40.4064,900285.06657796,0
+CALM.US,D,20190403,000000,40.3578,40.4258,39.8011,40.1674,516394.74952959,0
+CALM.US,D,20190404,000000,40.2442,40.5316,39.974,40.3306,302763.89382416,0
+CALM.US,D,20190405,000000,40.3306,40.522,40.0896,40.4452,298980.87637271,0
+CALM.US,D,20190408,000000,40.4355,41.0038,40.2442,40.9076,230386.27748972,0
+CALM.US,D,20190409,000000,40.8979,40.9941,40.5706,40.7629,316246.87683889,0
+CALM.US,D,20190410,000000,40.8493,41.6284,40.8202,41.5333,322215.29457591,0
+CALM.US,D,20190411,000000,41.5896,41.5896,40.6861,40.7434,362354.39647645,0
+CALM.US,D,20190412,000000,40.7629,40.8202,39.84,40.0226,325099.65237155,0
+CALM.US,D,20190415,000000,39.9644,40.416,39.7623,40.2538,426491.72581801,0
+CALM.US,D,20190416,000000,40.387,40.5608,39.9352,40.2247,320049.45274792,0
+CALM.US,D,20190417,000000,40.3208,40.5414,39.5408,40.0518,442717.01046285,0
+CALM.US,D,20190418,000000,40.1188,40.1626,39.4359,39.5311,240842.84654329,0
+CALM.US,D,20190422,000000,39.4553,39.6855,38.9647,39.0405,208808.15182514,0
+CALM.US,D,20190423,000000,39.1377,39.4165,38.8394,39.3193,331599.23664052,0
+CALM.US,D,20190424,000000,39.4359,40.2247,39.4261,40.0605,276577.17792009,0
+CALM.US,D,20190425,000000,39.9838,40.1771,39.3485,39.4456,177473.44400957,0
+CALM.US,D,20190426,000000,39.5019,39.9449,39.5019,39.84,127074.38702369,0
+CALM.US,D,20190429,000000,39.8691,40.2732,39.8691,40.1286,175354.95423675,0
+CALM.US,D,20190430,000000,40.2062,40.284,39.7603,39.8089,192852.56801629,0
+CALM.US,D,20190501,000000,39.8954,40.3743,39.7798,39.9925,417368.22005685,0
+CALM.US,D,20190502,000000,39.8186,40.3792,39.8186,40.35,216406.09789566,0
+CALM.US,D,20190503,000000,40.5734,41.0873,40.2742,41.0777,212131.03082739,0
+CALM.US,D,20190506,000000,40.7862,41.5517,40.7862,41.4837,268054.83738115,0
+CALM.US,D,20190507,000000,41.4643,41.677,41.1262,41.1835,360493.25482959,0
+CALM.US,D,20190508,000000,41.2029,41.5701,40.9513,41.3098,210231.80165788,0
+CALM.US,D,20190509,000000,41.1543,41.4157,40.9611,41.0971,238890.08896358,0
+CALM.US,D,20190510,000000,41.0387,41.7061,40.7862,41.6867,341049.05982537,0
+CALM.US,D,20190513,000000,41.542,42.3074,41.0873,42.2298,311722.69678471,0
+CALM.US,D,20190514,000000,42.1618,42.4522,40.9707,41.2807,263193.01658572,0
+CALM.US,D,20190515,000000,41.5323,43.1885,41.0387,41.4545,147195.92229539,0
+CALM.US,D,20190516,000000,41.5517,42.0549,41.4545,41.881,153929.17866273,0
+CALM.US,D,20190517,000000,41.8324,42.0744,41.4254,41.4351,154497.40332482,0
+CALM.US,D,20190520,000000,41.2321,41.7013,41.1067,41.2029,219382.07162413,0
+CALM.US,D,20190521,000000,41.2223,41.2223,40.3403,40.418,456332.78511056,0
+CALM.US,D,20190522,000000,40.3403,40.4132,38.7432,38.8404,401456.90012567,0
+CALM.US,D,20190523,000000,38.753,39.4359,37.7271,37.9593,523243.29785734,0
+CALM.US,D,20190524,000000,38.1244,38.3362,37.9204,38.3362,316698.78014806,0
+CALM.US,D,20190528,000000,38.307,38.7627,38.2294,38.3168,496391.59439581,0
+CALM.US,D,20190529,000000,38.1244,38.307,36.6032,36.7488,628663.38417117,0
+CALM.US,D,20190530,000000,36.7974,37.0199,35.9261,36.2641,325826.40347923,0
+CALM.US,D,20190531,000000,36.099,36.4098,35.6259,35.8483,466307.59847235,0
+CALM.US,D,20190603,000000,35.8872,36.3418,35.4899,36.2156,436389.334742,0
+CALM.US,D,20190604,000000,36.4584,37.4357,36.4584,37.3103,727146.39440189,0
+CALM.US,D,20190605,000000,37.2618,37.5133,36.7974,37.3773,383719.43789275,0
+CALM.US,D,20190606,000000,37.4939,38.173,37.4357,37.9399,264334.61287243,0
+CALM.US,D,20190607,000000,38.0953,38.3944,37.969,38.3168,211990.00405437,0
+CALM.US,D,20190610,000000,38.2876,39.092,38.244,38.8015,360146.34955581,0
+CALM.US,D,20190611,000000,38.9473,40.2062,38.7384,39.8672,440064.26598056,0
+CALM.US,D,20190612,000000,39.8089,40.0605,39.3825,39.4213,283327.93395999,0
+CALM.US,D,20190613,000000,39.4981,39.8381,39.2853,39.6729,203505.75103807,0
+CALM.US,D,20190614,000000,39.6341,39.8283,39.2911,39.4601,228366.60939728,0
+CALM.US,D,20190617,000000,39.4019,39.7895,38.9501,39.6146,225278.43188589,0
+CALM.US,D,20190618,000000,39.7021,40.3034,39.4601,39.5077,316424.96174205,0
+CALM.US,D,20190619,000000,39.5175,40.0022,39.3145,39.7506,193446.52749098,0
+CALM.US,D,20190620,000000,39.9925,40.1159,39.3435,39.4981,187497.66821153,0
+CALM.US,D,20190621,000000,39.5175,39.8419,39.0347,39.0531,302938.89054981,0
+CALM.US,D,20190624,000000,38.8501,39.4311,38.7335,39.0153,253787.45727853,0
+CALM.US,D,20190625,000000,39.0055,39.3047,38.7238,39.228,351962.67915063,0
+CALM.US,D,20190626,000000,38.9861,39.5757,38.9861,39.3631,198878.63173351,0
+CALM.US,D,20190627,000000,39.3145,40.3598,39.2756,40.3403,307008.07911732,0
+CALM.US,D,20190628,000000,40.3316,40.9319,40.3034,40.3986,1088827.5681808,0
+CALM.US,D,20190701,000000,40.6803,41.1359,40.1674,40.5152,258251.93256749,0
+CALM.US,D,20190702,000000,40.622,40.8542,40.3403,40.8542,210105.18637992,0
+CALM.US,D,20190703,000000,40.9222,41.6479,40.8882,41.5896,116734.13932304,0
+CALM.US,D,20190705,000000,41.4739,41.5896,41.0096,41.4934,259975.13561885,0
+CALM.US,D,20190708,000000,41.3778,41.5799,40.554,40.622,319022.11902913,0
+CALM.US,D,20190709,000000,40.284,40.9222,39.3825,39.4505,362268.95689864,0
+CALM.US,D,20190710,000000,39.3533,39.7895,38.5596,38.6082,494206.19411025,0
+CALM.US,D,20190711,000000,38.5985,39.1163,37.7659,38.1536,491785.06294132,0
+CALM.US,D,20190712,000000,38.105,38.4586,37.4259,38.278,251556.7637228,0
+CALM.US,D,20190715,000000,38.4528,38.7238,37.9738,38.55,328853.8468329,0
+CALM.US,D,20190716,000000,38.4624,38.9375,38.2196,38.7335,473292.02661061,0
+CALM.US,D,20190717,000000,38.8015,38.9569,38.0564,38.0953,400388.39070673,0
+CALM.US,D,20190718,000000,38.5014,38.8112,37.8087,37.8621,719776.97346721,0
+CALM.US,D,20190719,000000,37.6785,38.4528,37.3347,38.1342,870477.97723804,0
+CALM.US,D,20190722,000000,35.5385,38.4528,35.5385,37.8039,2153655.8795282,0
+CALM.US,D,20190723,000000,37.9204,38.9473,37.3579,38.239,1221069.5055736,0
+CALM.US,D,20190724,000000,38.239,38.8501,37.7125,38.0078,1123556.1830815,0
+CALM.US,D,20190725,000000,37.8233,38.4042,37.3579,37.6203,703627.86386764,0
+CALM.US,D,20190726,000000,37.7465,38.2196,37.5814,37.8233,396103.02971342,0
+CALM.US,D,20190729,000000,37.8039,38.2245,37.6785,37.9107,530228.75538811,0
+CALM.US,D,20190730,000000,37.8719,38.9569,37.8719,38.9375,437141.82066228,0
+CALM.US,D,20190731,000000,38.7627,38.889,37.8816,38.511,609661.82794357,0
+CALM.US,D,20190801,000000,38.7141,39.0153,38.3264,38.55,373213.457999,0
+CALM.US,D,20190802,000000,38.4624,38.7432,37.901,38.6461,486073.99333025,0
+CALM.US,D,20190805,000000,38.2488,38.5208,37.3579,37.3677,673261.81439816,0
+CALM.US,D,20190806,000000,37.4649,37.6008,37.0393,37.2423,420589.18920124,0
+CALM.US,D,20190807,000000,36.9422,37.7659,36.6614,37.5911,412553.7513166,0
+CALM.US,D,20190808,000000,37.5037,38.2585,37.4065,38.2488,407893.69145191,0
+CALM.US,D,20190809,000000,38.239,38.8501,37.9496,38.6946,360679.57487278,0
+CALM.US,D,20190812,000000,38.8501,40.6512,38.0904,40.1771,660344.99726051,0
+CALM.US,D,20190813,000000,39.9925,41.1543,39.9925,40.3694,410928.3405531,0
+CALM.US,D,20190814,000000,40.0022,40.3316,39.8526,40.0314,305727.5148426,0
+CALM.US,D,20190815,000000,40.2062,40.6026,39.8478,40.486,283276.4643348,0
+CALM.US,D,20190816,000000,40.6512,41.813,40.4228,41.6964,418762.017507,0
+CALM.US,D,20190819,000000,41.9587,41.9587,41.6187,41.7061,390658.57276084,0
+CALM.US,D,20190820,000000,41.5701,41.6187,40.6414,40.6803,278364.20330668,0
+CALM.US,D,20190821,000000,40.7473,41.1067,40.1674,40.2742,293701.12222074,0
+CALM.US,D,20190822,000000,40.4278,40.8435,40.2936,40.6317,212940.13333537,0
+CALM.US,D,20190823,000000,40.5832,40.5832,39.2037,39.3145,315364.68746314,0
+CALM.US,D,20190826,000000,39.4883,39.7312,39.1114,39.6826,248376.97027857,0
+CALM.US,D,20190827,000000,39.8478,39.8478,39.0055,39.1503,191630.67911428,0
+CALM.US,D,20190828,000000,39.092,39.092,38.2536,38.307,374647.40175679,0
+CALM.US,D,20190829,000000,38.6082,39.5467,38.512,39.3533,185209.3286756,0
+CALM.US,D,20190830,000000,39.4213,39.7798,39.16,39.2571,185352.41423362,0
+CALM.US,D,20190903,000000,39.1114,39.1891,38.3556,38.9084,248918.43073557,0
+CALM.US,D,20190904,000000,39.0823,39.4601,38.8841,39.3533,332166.43191011,0
+CALM.US,D,20190905,000000,39.6535,40.9999,39.6146,40.418,483872.12276464,0
+CALM.US,D,20190906,000000,40.5152,41.5323,40.2578,41.3487,348199.22015674,0
+CALM.US,D,20190909,000000,41.5031,42.3754,41.5031,42.2394,405792.70135166,0
+CALM.US,D,20190910,000000,42.0354,42.3269,41.6964,42.288,316697.75075556,0
+CALM.US,D,20190911,000000,42.3754,43.6044,41.9966,43.5665,328101.36091262,0
+CALM.US,D,20190912,000000,43.6724,44.5058,43.5665,43.9822,391941.19582057,0
+CALM.US,D,20190913,000000,43.8074,44.4573,43.7685,43.992,369448.96961262,0
+CALM.US,D,20190916,000000,43.992,44.3018,43.1885,43.9628,301367.00819651,0
+CALM.US,D,20190917,000000,43.9531,44.2922,43.8657,44.1368,252497.62847128,0
+CALM.US,D,20190918,000000,44.0696,44.0696,42.6261,42.8486,372867.58211773,0
+CALM.US,D,20190919,000000,43.0235,43.3139,42.1229,42.597,343843.86047318,0
+CALM.US,D,20190920,000000,42.1909,43.5471,42.1909,42.6941,572861.04593284,0
+CALM.US,D,20190923,000000,42.9845,44.0794,42.9845,43.8948,463329.56595887,0
+CALM.US,D,20190924,000000,44.06,44.501,43.5179,43.7491,291606.30847552,0
+CALM.US,D,20190925,000000,43.8366,44.3018,43.5752,44.1852,217207.99465612,0
+CALM.US,D,20190926,000000,44.3504,44.7662,43.9822,44.2922,220069.70581667,0
+CALM.US,D,20190927,000000,44.4864,44.6118,43.8657,43.9822,325482.58638296,0
+CALM.US,D,20190930,000000,40.284,40.3598,38.0078,38.6898,2055791.5341923,0
+CALM.US,D,20191001,000000,38.5402,39.228,37.5911,37.8719,983924.23690395,0
+CALM.US,D,20191002,000000,36.9907,37.4891,36.2932,36.4002,782597.70979641,0
+CALM.US,D,20191003,000000,36.4098,36.846,36.0135,36.4682,648596.54061468,0
+CALM.US,D,20191004,000000,36.71,36.8363,36.3516,36.7683,365014.34670626,0
+CALM.US,D,20191007,000000,36.9325,37.7174,36.6954,37.3871,408099.56995267,0
+CALM.US,D,20191008,000000,37.3103,37.9301,36.9189,37.7465,776652.96808698,0
+CALM.US,D,20191009,000000,37.8427,38.2099,37.7368,37.9107,326841.38448797,0
+CALM.US,D,20191010,000000,38.0176,38.6082,37.6494,38.2196,1049649.9188789,0
+CALM.US,D,20191011,000000,38.55,38.7335,37.901,38.0662,583881.72207849,0
+CALM.US,D,20191014,000000,37.8719,38.037,37.4357,37.7708,310554.33629289,0
+CALM.US,D,20191015,000000,37.8136,38.2488,37.6154,37.8524,432491.02533013,0
+CALM.US,D,20191016,000000,37.8913,38.2536,37.7368,38.0564,402500.70412452,0
+CALM.US,D,20191017,000000,38.4528,38.9861,37.6737,38.9181,373355.51416452,0
+CALM.US,D,20191018,000000,38.7141,39.1697,38.2196,38.8987,445817.54068429,0
+CALM.US,D,20191021,000000,39.0347,39.1211,38.3556,38.511,324629.21999731,0
+CALM.US,D,20191022,000000,38.6082,38.7821,38.3264,38.4236,268155.71784652,0
+CALM.US,D,20191023,000000,38.4722,38.5305,38.1438,38.4042,376832.80204235,0
+CALM.US,D,20191024,000000,38.511,38.511,37.9496,38.2488,220198.37987964,0
+CALM.US,D,20191025,000000,38.2488,38.5208,37.9301,38.3654,217732.98483305,0
+CALM.US,D,20191028,000000,38.7335,39.6049,38.5402,39.3921,381003.90046773,0
+CALM.US,D,20191029,000000,39.4689,39.7312,39.2853,39.3727,479223.38621749,0
+CALM.US,D,20191030,000000,39.5077,39.5077,38.1147,38.9375,407165.91095173,0
+CALM.US,D,20191031,000000,38.8987,39.0104,38.3944,38.6266,317804.34769714,0
+CALM.US,D,20191101,000000,38.8404,39.9342,38.8404,39.6632,271438.45054113,0
+CALM.US,D,20191104,000000,39.9245,40.148,39.5272,39.6097,307994.23713596,0
+CALM.US,D,20191105,000000,39.6341,40.3694,39.5175,40.0022,276553.5018925,0
+CALM.US,D,20191106,000000,39.9245,40.216,39.5563,40.1966,220936.45430486,0
+CALM.US,D,20191107,000000,40.35,40.4763,39.8954,40.08,273367.53209324,0
+CALM.US,D,20191108,000000,40.1188,40.3316,39.6826,40.2062,204504.26176676,0
+CALM.US,D,20191111,000000,39.9536,40.5054,38.7141,40.4958,158389.53638168,0
+CALM.US,D,20191112,000000,40.3598,41.3875,40.1916,41.2613,298461.0331583,0
+CALM.US,D,20191113,000000,41.1738,41.7159,40.8445,41.6576,249211.80759916,0
+CALM.US,D,20191114,000000,41.8324,42.5532,41.4069,42.3464,357042.73115686,0
+CALM.US,D,20191115,000000,42.4144,42.9117,41.9393,42.3658,333519.0536601,0
+CALM.US,D,20191118,000000,42.4328,42.597,42.0258,42.2978,205920.70585199,0
+CALM.US,D,20191119,000000,42.288,42.529,41.813,42.3658,262123.47777428,0
+CALM.US,D,20191120,000000,42.2298,42.4522,41.5537,42.1132,210576.64814666,0
+CALM.US,D,20191121,000000,42.2978,42.2978,41.1641,42.0258,308927.8961369,0
+CALM.US,D,20191122,000000,42.2006,42.2006,41.3875,41.4739,253557.90275018,0
+CALM.US,D,20191125,000000,41.6187,42.1714,41.3973,42.1424,351530.33429903,0
+CALM.US,D,20191126,000000,42.0258,42.529,42.0258,42.3269,168199.64694286,0
+CALM.US,D,20191127,000000,42.4046,42.8777,42.016,42.529,153030.51900691,0
+CALM.US,D,20191129,000000,42.3754,42.3754,42.0452,42.152,117030.60436414,0
+CALM.US,D,20191202,000000,42.1909,42.6067,41.8519,41.9782,213868.64537379,0
+CALM.US,D,20191203,000000,41.6381,41.6381,41.1457,41.542,316672.01594297,0
+CALM.US,D,20191204,000000,41.6284,42.016,41.5031,41.5896,196134.27131839,0
+CALM.US,D,20191205,000000,41.745,42.0549,41.4069,41.8713,186468.27570774,0
+CALM.US,D,20191206,000000,42.016,42.5436,41.9684,42.2006,252234.1039903,0
+CALM.US,D,20191209,000000,42.2104,42.8107,41.9296,42.733,275740.2818145,0
+CALM.US,D,20191210,000000,42.5484,42.5776,41.6867,41.7061,178843.56543211,0
+CALM.US,D,20191211,000000,41.5896,42.1812,41.3875,41.9878,151938.33356039,0
+CALM.US,D,20191212,000000,41.7839,42.5581,41.7839,42.2784,235482.79977602,0
+CALM.US,D,20191213,000000,42.2298,42.3414,41.7499,41.9296,166154.24403781,0
+CALM.US,D,20191216,000000,42.1229,42.6747,41.8713,42.0744,377264.11750144,0
+CALM.US,D,20191217,000000,42.2006,42.3998,41.7159,42.0064,339204.38845856,0
+CALM.US,D,20191218,000000,42.0452,42.1424,41.1165,41.2709,189339.25140083,0
+CALM.US,D,20191219,000000,41.4351,42.1696,40.9902,42.0744,357050.96629689,0
+CALM.US,D,20191220,000000,42.2686,42.5387,42.016,42.1618,840027.51758322,0
+CALM.US,D,20191223,000000,42.1229,42.4328,41.4157,41.5225,202282.83274357,0
+CALM.US,D,20191224,000000,41.6187,41.7353,41.2223,41.4449,69623.99138679,0
+CALM.US,D,20191226,000000,41.5129,41.8033,41.2223,41.6964,182322.91209495,0
+CALM.US,D,20191227,000000,41.6964,41.8227,41.4157,41.6187,170640.33656936,0
+CALM.US,D,20191230,000000,41.7644,41.7742,40.9125,41.0485,220293.08398999,0
+CALM.US,D,20191231,000000,41.0873,41.5614,40.8552,41.3973,323856.14622696,0
+CALM.US,D,20200102,000000,41.4254,41.4934,40.4374,40.69,242348.84777634,0
+CALM.US,D,20200103,000000,40.4278,41.2389,40.3034,41.1067,329738.09499366,0
+CALM.US,D,20200106,000000,36.8363,37.9301,35.8289,37.8719,3804434.9918867,0
+CALM.US,D,20200107,000000,37.969,37.969,36.3418,36.8897,1437674.2762225,0
+CALM.US,D,20200108,000000,36.6517,37.0879,36.4486,36.8217,1199169.1800553,0
+CALM.US,D,20200109,000000,36.9616,37.3007,36.6128,36.7974,580608.25391643,0
+CALM.US,D,20200110,000000,36.8946,37.0782,36.6808,37.049,388861.25344921,0
+CALM.US,D,20200113,000000,37.0102,37.4891,36.6128,37.4745,547767.5448678,0
+CALM.US,D,20200114,000000,37.6203,37.7077,36.8849,37.0393,373443.01252735,0
+CALM.US,D,20200115,000000,37.0005,37.5037,36.9422,37.1647,378296.59818275,0
+CALM.US,D,20200116,000000,37.1452,38.0662,37.0587,38.0176,391559.29120166,0
+CALM.US,D,20200117,000000,38.1914,38.6266,37.6785,37.969,412040.0844572,0
+CALM.US,D,20200121,000000,37.8621,38.3362,37.6727,37.969,464005.87683387,0
+CALM.US,D,20200122,000000,38.2002,38.5596,37.4163,37.8621,384595.45091348,0
+CALM.US,D,20200123,000000,37.7659,37.9884,37.2181,37.6591,379868.48053605,0
+CALM.US,D,20200124,000000,37.6299,37.9107,36.5886,36.8946,355858.9297775,0
+CALM.US,D,20200127,000000,36.4098,36.7392,36.0756,36.1767,584798.91079938,0
+CALM.US,D,20200128,000000,36.1281,36.2932,35.6161,35.6355,393536.75420146,0
+CALM.US,D,20200129,000000,35.6065,35.9358,34.735,34.841,472469.54200008,0
+CALM.US,D,20200130,000000,34.7739,34.976,34.4436,34.875,334391.97850332,0
+CALM.US,D,20200131,000000,34.7059,34.8506,34.3086,34.5602,365621.6882835,0
+CALM.US,D,20200203,000000,34.7254,35.0148,34.4048,34.909,479193.53383488,0
+CALM.US,D,20200204,000000,35.3053,35.655,34.7544,34.8312,369985.2831071,0
+CALM.US,D,20200205,000000,35.0245,35.6599,34.9284,35.4995,463707.35300776,0
+CALM.US,D,20200206,000000,35.4315,35.6355,34.8992,35.5773,237474.67427086,0
+CALM.US,D,20200207,000000,35.4705,35.6453,35.1703,35.6259,191459.79995865,0
+CALM.US,D,20200210,000000,35.7317,36.2641,35.6831,36.1378,222664.80431874,0
+CALM.US,D,20200211,000000,36.2544,36.7197,35.9649,36.099,220440.28711804,0
+CALM.US,D,20200212,000000,36.2156,36.3321,35.5675,35.7317,252478.0700137,0
+CALM.US,D,20200213,000000,35.6065,36.2641,35.3927,36.2058,168195.52937284,0
+CALM.US,D,20200214,000000,36.3612,36.506,36.0659,36.4292,227618.24104701,0
+CALM.US,D,20200218,000000,36.2544,36.5254,35.9261,36.1475,205363.80450743,0
+CALM.US,D,20200219,000000,36.167,36.2156,35.6929,36.1281,190161.73601136,0
+CALM.US,D,20200220,000000,36.0611,36.6226,35.994,36.5838,226589.87793571,0
+CALM.US,D,20200221,000000,36.5254,36.5642,36.0805,36.4002,825589.25832497,0
+CALM.US,D,20200224,000000,35.6831,36.167,35.3091,36.1232,258370.31270543,0
+CALM.US,D,20200225,000000,36.0611,36.2252,34.5116,34.9711,278976.69184643,0
+CALM.US,D,20200226,000000,35.1897,35.6065,34.9876,35.0537,336973.69490284,0
+CALM.US,D,20200227,000000,34.6282,35.4121,34.1434,34.8798,440021.03149541,0
+CALM.US,D,20200228,000000,34.5214,34.6962,33.5343,33.7859,533139.87738885,0
+CALM.US,D,20200302,000000,33.8345,35.2761,33.7179,35.2383,385616.60827725,0
+CALM.US,D,20200303,000000,35.0731,35.6735,34.124,34.7739,394389.0911946,0
+CALM.US,D,20200304,000000,35.1994,36.1475,35.0343,36.0892,234154.88344612,0
+CALM.US,D,20200305,000000,35.4607,36.1767,35.4219,36.0514,283671.75105625,0
+CALM.US,D,20200306,000000,35.4801,36.303,35.0828,36.0892,293249.21891157,0
+CALM.US,D,20200309,000000,34.3378,36.3126,34.157,35.2761,553544.49559911,0
+CALM.US,D,20200310,000000,35.8775,36.0611,33.5917,35.4121,766093.45978303,0
+CALM.US,D,20200311,000000,34.803,34.803,33.1749,33.4567,459148.17360845,0
+CALM.US,D,20200312,000000,32.1685,32.1685,29.7661,29.9701,814783.72521262,0
+CALM.US,D,20200313,000000,30.958,34.6088,30.2897,34.4922,984736.42758944,0
+CALM.US,D,20200316,000000,30.0964,38.6752,30.0964,36.2058,1257701.4672137,0
+CALM.US,D,20200317,000000,37.6591,40.6317,37.6591,40.1188,1548849.6960251,0
+CALM.US,D,20200318,000000,39.1114,41.677,36.0135,36.7197,1327586.9242964,0
+CALM.US,D,20200319,000000,36.574,38.6461,34.5796,36.5254,1358756.9293115,0
+CALM.US,D,20200320,000000,35.7221,39.3435,35.1411,38.7821,1141329.674052,0
+CALM.US,D,20200323,000000,39.3921,41.5323,36.8654,37.7659,845632.55976639,0
+CALM.US,D,20200324,000000,39.0434,39.5195,36.9237,37.7747,812068.18778761,0
+CALM.US,D,20200325,000000,37.6494,39.4883,36.8023,37.8427,785711.62212039,0
+CALM.US,D,20200326,000000,37.8039,39.5563,37.6397,38.9473,1064647.1382667,0
+CALM.US,D,20200327,000000,38.5208,41.8324,38.346,41.0777,953051.72632259,0
+CALM.US,D,20200330,000000,43.2847,45.1733,38.7442,41.0971,872764.25798896,0
+CALM.US,D,20200331,000000,41.0679,42.6261,39.9536,42.5872,989430.45740675,0
+CALM.US,D,20200401,000000,41.745,42.9845,39.7895,40.1382,606859.82154825,0
+CALM.US,D,20200402,000000,39.6049,40.4374,37.5619,38.2294,650696.50132243,0
+CALM.US,D,20200403,000000,38.0758,39.3679,37.3103,39.2085,433520.41783393,0
+CALM.US,D,20200406,000000,39.7798,40.622,39.0823,39.7506,489869.36349176,0
+CALM.US,D,20200407,000000,39.9148,40.1771,37.1161,37.1452,683155.30575214,0
+CALM.US,D,20200408,000000,37.3969,38.3944,36.2447,38.105,611948.10869451,0
+CALM.US,D,20200409,000000,38.1914,39.4019,37.7174,38.3654,523593.29130864,0
+CALM.US,D,20200413,000000,38.0758,39.7701,37.3395,39.0153,471608.96986691,0
+CALM.US,D,20200414,000000,39.4883,39.8283,37.7077,37.8233,572511.05248156,0
+CALM.US,D,20200415,000000,37.6299,38.9569,36.7877,38.821,592360.82813227,0
+CALM.US,D,20200416,000000,38.8695,40.2936,38.1827,39.8672,471275.44669567,0
+CALM.US,D,20200417,000000,40.2646,40.4374,39.1697,40.2256,329627.94999575,0
+CALM.US,D,20200420,000000,39.7701,40.2256,39.4213,39.6535,247315.66660715,0
+CALM.US,D,20200421,000000,39.0347,40.1771,39.0055,39.3241,256807.69488467,0
+CALM.US,D,20200422,000000,39.8672,40.148,39.092,39.6146,198300.11314638,0
+CALM.US,D,20200423,000000,39.8089,40.8736,39.7992,40.5929,349695.95685726,0
+CALM.US,D,20200424,000000,40.8445,41.0339,40.216,40.35,255320.22271669,0
+CALM.US,D,20200427,000000,40.7279,42.5096,40.5832,42.2394,466696.70883879,0
+CALM.US,D,20200428,000000,42.6067,43.4791,42.322,42.4425,365693.74575876,0
+CALM.US,D,20200429,000000,43.1401,43.4013,41.5323,41.677,418703.34213428,0
+CALM.US,D,20200430,000000,41.3973,41.5129,40.1966,40.1966,315116.60386972,0
+CALM.US,D,20200501,000000,39.8283,41.1067,39.6399,41.1067,376129.72696226,0
+CALM.US,D,20200504,000000,40.9611,42.2104,40.4666,42.0938,348767.44481884,0
+CALM.US,D,20200505,000000,42.2104,42.5678,41.6867,41.7159,236415.42938446,0
+CALM.US,D,20200506,000000,41.677,42.2784,41.2758,41.8324,243565.58971583,0
+CALM.US,D,20200507,000000,42.0064,43.1303,42.0064,42.6455,280743.12938295,0
+CALM.US,D,20200508,000000,42.936,43.2275,42.5872,42.9555,307511.45205168,0
+CALM.US,D,20200511,000000,42.6358,43.0963,41.4545,41.5945,362448.0711943,0
+CALM.US,D,20200512,000000,41.6964,42.597,41.4837,41.8762,304102.1040791,0
+CALM.US,D,20200513,000000,41.8324,42.2104,40.8251,41.3487,234662.37395049,0
+CALM.US,D,20200514,000000,41.2515,42.0354,40.7094,41.7936,323587.47478347,0
+CALM.US,D,20200515,000000,41.8519,43.3041,41.6284,42.5096,688850.93447565,0
+CALM.US,D,20200518,000000,42.7038,43.2751,41.7683,42.4716,283403.07961276,0
+CALM.US,D,20200519,000000,42.4998,42.7913,41.1457,41.2029,240875.78710341,0
+CALM.US,D,20200520,000000,41.5614,42.2298,40.5734,42.2104,213140.86487362,0
+CALM.US,D,20200521,000000,42.1424,42.5678,41.2418,42.3366,252030.28427455,0
+CALM.US,D,20200522,000000,42.4716,42.9943,41.4691,42.3852,222481.57245306,0
+CALM.US,D,20200526,000000,43.0331,43.5471,42.5192,42.801,362396.60156911,0
+CALM.US,D,20200527,000000,43.2469,44.1076,42.7427,44.0211,322633.22793245,0
+CALM.US,D,20200528,000000,44.1076,44.399,43.1401,43.3431,368328.99056848,0
+CALM.US,D,20200529,000000,43.3139,43.5471,41.9733,43.1497,390124.31805137,0
+CALM.US,D,20200601,000000,43.2653,43.4305,42.7135,42.8486,273745.31914213,0
+CALM.US,D,20200602,000000,42.8204,42.868,42.0064,42.8204,235577.50388637,0
+CALM.US,D,20200603,000000,43.0525,43.2177,41.4837,41.5517,324198.93393072,0
+CALM.US,D,20200604,000000,41.7061,42.9311,41.4545,42.3658,288818.71357524,0
+CALM.US,D,20200605,000000,42.6455,43.9726,42.5387,43.8074,331725.85191848,0
+CALM.US,D,20200608,000000,43.5373,44.2338,42.6854,44.1658,222443.48493042,0
+CALM.US,D,20200609,000000,44.1172,44.399,43.1109,43.8657,259432.64576935,0
+CALM.US,D,20200610,000000,43.6335,43.6335,40.3218,41.3001,533096.64290369,0
+CALM.US,D,20200611,000000,40.6026,41.2127,39.9828,40.6317,356866.70503871,0
+CALM.US,D,20200612,000000,41.2613,41.3195,40.2936,40.622,292557.46714902,0
+CALM.US,D,20200615,000000,40.2062,41.3195,39.4407,41.2321,383776.05448046,0
+CALM.US,D,20200616,000000,41.7644,41.9296,40.9368,41.3875,195482.66586349,0
+CALM.US,D,20200617,000000,41.5517,41.7839,40.3122,40.5152,274572.95071519,0
+CALM.US,D,20200618,000000,40.3986,40.8542,39.8283,40.5152,227915.73548061,0
+CALM.US,D,20200619,000000,40.69,40.8542,39.7118,39.9342,601713.88842177,0
+CALM.US,D,20200622,000000,39.7895,40.3403,39.3163,40.3316,275438.66981089,0
+CALM.US,D,20200623,000000,40.5929,41.2515,40.5152,40.6026,351855.62233023,0
+CALM.US,D,20200624,000000,40.1674,41.0777,40.1091,40.7279,664179.48433716,0
+CALM.US,D,20200625,000000,40.6026,42.5096,40.2451,42.3269,614110.86234499,0
+CALM.US,D,20200626,000000,42.5096,43.5752,41.5225,41.9296,1019437.2488925,0
+CALM.US,D,20200629,000000,41.9004,43.5276,41.9004,42.5872,442026.2880928,0
+CALM.US,D,20200630,000000,42.6164,43.8657,42.6164,43.072,448214.99582562,0
+CALM.US,D,20200701,000000,43.4013,43.7394,42.3852,42.5484,340454.07095818,0
+CALM.US,D,20200702,000000,42.868,43.4596,42.4348,43.1011,189286.75238314,0
+CALM.US,D,20200706,000000,43.4013,43.72,43.1401,43.6626,181519.98594199,0
+CALM.US,D,20200707,000000,43.5082,43.9337,43.1109,43.856,225725.18823253,0
+CALM.US,D,20200708,000000,43.8657,43.8657,42.7427,43.1011,208418.0120662,0
+CALM.US,D,20200709,000000,42.9069,43.0915,42.2492,42.356,244005.14031495,0
+CALM.US,D,20200710,000000,42.7621,43.8171,42.6747,43.7491,232161.97955877,0
+CALM.US,D,20200713,000000,43.8171,44.5253,43.3916,43.4499,561983.45534523,0
+CALM.US,D,20200714,000000,43.7588,43.9822,43.0429,43.5947,355645.84552921,0
+CALM.US,D,20200715,000000,43.8851,44.534,43.4111,43.4596,370466.00940637,0
+CALM.US,D,20200716,000000,43.4791,43.5752,42.7427,43.0623,246338.77312106,0
+CALM.US,D,20200717,000000,42.9749,43.1935,42.3269,42.8204,338566.16510621,0
+CALM.US,D,20200720,000000,43.1983,43.5752,41.5993,42.4814,489500.8409754,0
+CALM.US,D,20200721,000000,42.7427,42.9555,41.8033,42.6067,513198.4858053,0
+CALM.US,D,20200722,000000,42.4522,42.5872,41.949,42.5387,714814.2722064,0
+CALM.US,D,20200723,000000,42.5872,42.9555,42.2492,42.5387,359727.38680676,0
+CALM.US,D,20200724,000000,42.6747,42.9749,42.0442,42.6552,473185.99918272,0
+CALM.US,D,20200727,000000,42.5581,43.4791,42.2978,43.4693,427191.71272058,0
+CALM.US,D,20200728,000000,43.3916,43.9628,43.2177,43.2847,323329.09726502,0
+CALM.US,D,20200729,000000,43.4499,43.5752,42.9311,43.0623,244540.42441692,0
+CALM.US,D,20200730,000000,42.5872,43.0331,42.2784,42.7621,254082.89292712,0
+CALM.US,D,20200731,000000,43.0915,43.3722,41.8907,42.5532,456180.43502001,0
+CALM.US,D,20200803,000000,42.6358,43.2371,42.3269,43.1011,210769.14454487,0
+CALM.US,D,20200804,000000,42.936,44.1464,42.5776,43.4693,335586.07380772,0
+CALM.US,D,20200805,000000,43.5752,43.6189,42.4998,42.597,382089.90955924,0
+CALM.US,D,20200806,000000,42.5678,42.9457,42.2978,42.4814,156387.3679618,0
+CALM.US,D,20200807,000000,42.423,44.0114,42.423,44.0016,255248.16524141,0
+CALM.US,D,20200810,000000,43.924,44.8051,43.9046,44.2338,216662.4166291,0
+CALM.US,D,20200811,000000,44.4962,45.0927,44.3407,44.4184,382076.52745669,0
+CALM.US,D,20200812,000000,44.6496,45.0179,44.4913,44.6409,164019.28398494,0
+CALM.US,D,20200813,000000,44.6312,45.1811,43.7005,44.6409,182693.49339632,0
+CALM.US,D,20200814,000000,44.4476,45.1441,44.3116,44.9789,185450.20652149,0
+CALM.US,D,20200817,000000,44.9022,45.1441,44.5535,44.5923,153928.14927022,0
+CALM.US,D,20200818,000000,42.3658,42.423,39.9245,39.9342,1187766.5992908,0
+CALM.US,D,20200819,000000,40.2451,40.9028,38.9764,39.9536,1116669.547231,0
+CALM.US,D,20200820,000000,39.6097,41.1933,39.5175,40.6512,5349939.1622743,0
+CALM.US,D,20200821,000000,40.7473,41.3293,40.2548,40.8833,2334792.9314588,0
+CALM.US,D,20200824,000000,41.3973,41.3973,39.9576,40.2742,730370.45172378,0
+CALM.US,D,20200825,000000,40.1286,40.69,38.9861,40.5443,638918.19229398,0
+CALM.US,D,20200826,000000,40.486,40.9707,39.944,40.5346,411152.74811893,0
+CALM.US,D,20200827,000000,40.4472,41.4585,40.4258,40.8736,625382.71026156,0
+CALM.US,D,20200828,000000,41.1543,41.2418,39.5563,39.8186,584104.07085932,0
+CALM.US,D,20200831,000000,39.7701,39.909,37.3579,37.3677,919476.03102625,0
+CALM.US,D,20200901,000000,37.5814,38.0758,36.4118,37.5133,545462.7350518,0
+CALM.US,D,20200902,000000,37.4939,38.278,37.4453,38.1914,355799.22501228,0
+CALM.US,D,20200903,000000,38.1536,39.0055,37.6203,38.0564,436663.15314801,0
+CALM.US,D,20200904,000000,38.173,38.307,37.0879,37.5523,331904.96621414,0
+CALM.US,D,20200908,000000,37.3007,37.8719,36.7586,37.5231,401821.30507202,0
+CALM.US,D,20200909,000000,37.7077,38.105,37.2521,37.4065,317479.05966594,0
+CALM.US,D,20200910,000000,37.3969,37.6688,37.0005,37.0199,245468.93645535,0
+CALM.US,D,20200911,000000,37.0102,37.8621,36.6177,37.6494,507600.64936966,0
+CALM.US,D,20200914,000000,37.7563,38.3362,37.7271,37.901,439339.57365789,0
+CALM.US,D,20200915,000000,38.1827,38.5208,37.6688,37.7747,409996.74033717,0
+CALM.US,D,20200916,000000,37.9107,39.2475,37.7465,38.9764,875175.09523285,0
+CALM.US,D,20200917,000000,38.7627,38.9375,37.9311,38.105,623482.45169956,0
+CALM.US,D,20200918,000000,38.3264,38.8015,37.5425,37.7941,908866.08248962,0
+CALM.US,D,20200921,000000,37.5619,38.1293,36.6906,36.9325,598314.83437423,0
+CALM.US,D,20200922,000000,37.1258,38.55,37.1258,37.4453,623121.13493072,0
+CALM.US,D,20200923,000000,37.4259,38.375,37.2278,37.4357,621919.83387879,0
+CALM.US,D,20200924,000000,37.5037,38.2682,37.2229,37.6299,633311.0913258,0
+CALM.US,D,20200925,000000,37.5133,38.307,37.4259,37.7077,685903.78373728,0
+CALM.US,D,20200928,000000,39.3047,40.1722,37.4357,37.9884,734784.48678006,0
+CALM.US,D,20200929,000000,38.3556,38.685,37.0879,37.3493,545849.78663323,0
+CALM.US,D,20200930,000000,37.2812,38.0078,36.9713,37.1549,538394.92612073,0
+CALM.US,D,20201001,000000,36.7586,37.4551,36.574,37.1841,461372.69080915,0
+CALM.US,D,20201002,000000,36.9907,37.3773,36.6323,37.1938,332181.87279767,0
+CALM.US,D,20201005,000000,37.3007,37.6057,36.6614,36.846,280351.96023151,0
+CALM.US,D,20201006,000000,37.0685,37.3297,36.71,37.1355,386457.62195285,0
+CALM.US,D,20201007,000000,37.0976,37.4065,36.6517,37.2229,296995.17823289,0
+CALM.US,D,20201008,000000,37.4939,37.6105,36.6614,37.0879,223873.3111182,0
+CALM.US,D,20201009,000000,37.1355,37.3279,36.642,36.8072,168937.72136809,0
+CALM.US,D,20201012,000000,36.8557,36.8946,36.4584,36.5838,189309.39901821,0
+CALM.US,D,20201013,000000,36.4098,36.6517,36.0611,36.5838,233212.98930514,0
+CALM.US,D,20201014,000000,36.4292,36.7683,36.2252,36.439,222713.18576642,0
+CALM.US,D,20201015,000000,36.4098,37.0685,36.0329,36.9616,227425.7446488,0
+CALM.US,D,20201016,000000,36.7974,37.5133,36.7974,37.2327,374588.72638407,0
+CALM.US,D,20201019,000000,37.4163,37.6397,36.7197,36.9616,256250.79354011,0
+CALM.US,D,20201020,000000,37.4843,37.7611,36.642,36.9325,233399.30934833,0
+CALM.US,D,20201021,000000,36.7392,37.4649,36.5302,37.1161,242583.54926721,0
+CALM.US,D,20201022,000000,37.0393,37.9399,36.7974,37.901,272114.76141612,0
+CALM.US,D,20201023,000000,38.0467,38.55,37.5814,38.4916,227533.8308617,0
+CALM.US,D,20201026,000000,38.2488,38.5596,37.4745,37.7368,247122.14081645,0
+CALM.US,D,20201027,000000,37.6688,38.0273,37.5717,37.6397,147818.70476019,0
+CALM.US,D,20201028,000000,38.4236,38.4236,37.5911,37.6688,248864.90232537,0
+CALM.US,D,20201029,000000,37.6397,38.2585,36.949,38.0467,254689.20511185,0
+CALM.US,D,20201030,000000,37.9107,37.9496,36.8752,37.1355,246286.27410336,0
+CALM.US,D,20201102,000000,37.0587,37.6591,36.2932,36.8752,338751.45575689,0
+CALM.US,D,20201103,000000,37.1549,37.6688,36.6712,36.8072,275980.13026788,0
+CALM.US,D,20201104,000000,36.5448,37.4453,36.4002,36.9713,263210.51625828,0
+CALM.US,D,20201105,000000,36.9043,37.9787,36.7974,37.8136,263489.48162681,0
+CALM.US,D,20201106,000000,37.8136,38.2294,37.5329,37.969,224221.24578448,0
+CALM.US,D,20201109,000000,39.0249,39.7895,37.4939,37.5133,436854.62015373,0
+CALM.US,D,20201110,000000,37.6979,38.584,37.3201,38.3264,458274.21937273,0
+CALM.US,D,20201111,000000,38.4236,38.9278,37.9787,38.8015,270551.11420286,0
+CALM.US,D,20201112,000000,38.6082,38.9764,38.4042,38.6364,252103.37114232,0
+CALM.US,D,20201113,000000,38.6461,38.9764,38.443,38.9278,268640.56171581,0
+CALM.US,D,20201116,000000,39.2756,39.4787,38.8987,39.4213,256130.35461717,0
+CALM.US,D,20201117,000000,39.3825,39.3825,38.443,38.55,366294.91098098,0
+CALM.US,D,20201118,000000,38.6266,38.9181,37.5669,37.6883,408347.65354609,0
+CALM.US,D,20201119,000000,37.7747,38.0224,37.2812,37.9593,352840.75095636,0
+CALM.US,D,20201120,000000,37.7563,38.2099,37.5619,37.9204,348776.70935137,0
+CALM.US,D,20201123,000000,37.9204,38.3944,37.5523,37.7174,325188.18012687,0
+CALM.US,D,20201124,000000,38.0273,38.3556,37.5133,38.1147,446343.56025372,0
+CALM.US,D,20201125,000000,38.2099,38.6053,37.5231,37.8039,308130.11694646,0
+CALM.US,D,20201127,000000,37.8039,38.2682,37.2812,38.0078,148201.6387716,0
+CALM.US,D,20201130,000000,38.173,38.5402,37.5717,37.8913,573828.67488642,0
+CALM.US,D,20201201,000000,38.1244,38.7238,37.5911,38.3362,307288.07387836,0
+CALM.US,D,20201202,000000,38.3264,38.341,37.4259,37.7563,180024.27863397,0
+CALM.US,D,20201203,000000,37.7659,37.833,37.2861,37.6299,176763.16318195,0
+CALM.US,D,20201204,000000,37.6951,37.9593,37.3871,37.9107,274326.92590678,0
+CALM.US,D,20201207,000000,37.8233,37.8233,36.6906,36.6906,391640.61320947,0
+CALM.US,D,20201208,000000,36.2544,37.0976,36.132,36.9713,390663.71972336,0
+CALM.US,D,20201209,000000,37.0199,37.5037,36.6614,36.9422,361755.29003924,0
+CALM.US,D,20201210,000000,36.7974,37.3493,36.4342,36.9237,284140.12464547,0
+CALM.US,D,20201211,000000,36.9422,37.1549,36.0329,36.3612,291463.22291749,0
+CALM.US,D,20201214,000000,35.0109,36.846,35.0051,36.0038,306630.29206843,0
+CALM.US,D,20201215,000000,36.3126,36.4778,35.9455,36.2641,220030.58890153,0
+CALM.US,D,20201216,000000,36.2641,36.642,36.167,36.3904,347212.0327456,0
+CALM.US,D,20201217,000000,36.5352,36.7586,36.2058,36.5934,299897.03570109,0
+CALM.US,D,20201218,000000,36.7974,37.1355,35.3345,35.4025,1996773.3737721,0
+CALM.US,D,20201221,000000,35.0828,35.8289,34.8312,35.6735,530906.09565561,0
+CALM.US,D,20201222,000000,35.5675,36.099,35.4413,35.9649,403444.6570505,0
+CALM.US,D,20201223,000000,35.7997,36.7586,35.6929,36.5838,262152.30076438,0
+CALM.US,D,20201224,000000,36.5838,36.6712,35.8677,36.1767,141704.11328764,0
+CALM.US,D,20201228,000000,36.2058,36.6264,35.9649,36.3904,380363.61833037,0
+CALM.US,D,20201229,000000,36.2836,36.7877,36.0242,36.4972,312782.97106362,0
+CALM.US,D,20201230,000000,36.303,36.7586,35.8872,36.2738,480159.10400344,0
+CALM.US,D,20201231,000000,36.2836,36.4876,35.2091,36.3516,616062.59053219,0
+CALM.US,D,20210104,000000,36.3516,36.6226,35.6783,36.0708,453525.63175271,0
+CALM.US,D,20210105,000000,36.0708,36.5448,36.0514,36.099,411424.50773993,0
+CALM.US,D,20210106,000000,38.5694,39.3825,36.846,37.2035,1154564.5734733,0
+CALM.US,D,20210107,000000,37.2715,38.2585,36.7392,37.6591,459514.6373398,0
+CALM.US,D,20210108,000000,37.4453,37.6494,36.2592,36.8168,504301.44639498,0
+CALM.US,D,20210111,000000,36.5254,37.3055,36.235,36.7294,342024.92391897,0
+CALM.US,D,20210112,000000,36.7294,37.1073,36.303,36.506,535087.48800603,0
+CALM.US,D,20210113,000000,36.3516,36.507,35.7026,35.8289,325727.58179886,0
+CALM.US,D,20210114,000000,35.8581,36.3224,35.8192,35.8969,298574.26633372,0
+CALM.US,D,20210115,000000,35.8483,36.0708,35.2761,35.315,331405.7108498,0
+CALM.US,D,20210119,000000,35.4121,35.6355,34.9526,35.2285,290506.91728146,0
+CALM.US,D,20210120,000000,35.2285,35.5287,34.909,35.5093,316604.07603772,0
+CALM.US,D,20210121,000000,35.5093,36.3904,35.5093,36.0708,320884.2900685,0
+CALM.US,D,20210122,000000,35.8677,36.2981,35.7317,36.2447,235194.56987495,0
+CALM.US,D,20210125,000000,36.0892,36.9713,36.0232,36.4002,219202.95732847,0
+CALM.US,D,20210126,000000,36.4292,36.846,36.0514,36.7003,249636.94670322,0
+CALM.US,D,20210127,000000,36.4682,38.7724,36.4682,38.6082,664237.13031737,0
+CALM.US,D,20210128,000000,38.414,39.5369,36.981,37.6883,643757.36645433,0
+CALM.US,D,20210129,000000,37.5523,37.8913,36.8849,37.1258,295474.76550479,0
+CALM.US,D,20210201,000000,37.1258,37.4007,36.3418,36.9616,285688.33097119,0
+CALM.US,D,20210202,000000,37.2423,37.6494,36.6226,37.049,171093.26927103,0
+CALM.US,D,20210203,000000,37.0393,37.3773,36.5642,37.0005,214185.69826496,0
+CALM.US,D,20210204,000000,37.0005,37.6105,36.5934,37.5717,216298.01168276,0
+CALM.US,D,20210205,000000,37.7563,37.9933,37.1647,37.3579,167485.24854522,0
+CALM.US,D,20210208,000000,37.4745,37.9428,37.2521,37.7844,291442.63506742,0
+CALM.US,D,20210209,000000,38.1244,38.3556,37.7174,38.1633,239813.45403949,0
+CALM.US,D,20210210,000000,38.4042,38.4624,37.5911,38.0564,217898.71702616,0
+CALM.US,D,20210211,000000,38.0564,38.278,37.3007,37.7941,212904.10459774,0
+CALM.US,D,20210212,000000,37.6105,38.037,37.4357,37.833,121859.48459945,0
+CALM.US,D,20210216,000000,37.8427,38.0516,37.6203,37.9204,209329.02443205,0
+CALM.US,D,20210217,000000,37.9204,38.7044,37.799,38.443,200260.07647361,0
+CALM.US,D,20210218,000000,38.5014,38.6655,37.9884,38.1827,206473.48962652,0
+CALM.US,D,20210219,000000,38.2974,38.2974,37.4745,37.5037,335352.40170936,0
+CALM.US,D,20210222,000000,37.5037,37.5814,36.7294,37.3969,205826.00174164,0
+CALM.US,D,20210223,000000,37.5133,37.9884,37.3871,37.6203,209213.73247163,0
+CALM.US,D,20210224,000000,37.6785,38.0904,37.6105,37.6979,207260.97489193,0
+CALM.US,D,20210225,000000,37.9399,38.4742,36.914,37.1743,336451.79290341,0
+CALM.US,D,20210226,000000,37.1073,37.6203,36.7003,36.8946,402961.87196622,0
+CALM.US,D,20210301,000000,36.9519,37.3773,36.6128,37.0102,335994.74263173,0
+CALM.US,D,20210302,000000,37.0102,37.5523,36.642,37.4843,323590.56296098,0
+CALM.US,D,20210303,000000,37.7077,38.8792,37.4453,38.1342,264620.78398849,0
+CALM.US,D,20210304,000000,38.1914,39.194,37.9787,38.821,331373.79968218,0
+CALM.US,D,20210305,000000,39.0153,39.9925,38.9667,39.6243,439292.22160272,0
+CALM.US,D,20210308,000000,39.7312,41.0291,39.6341,40.7192,452742.26405732,0
+CALM.US,D,20210309,000000,40.7668,41.4157,40.1966,41.3487,457146.00518856,0
+CALM.US,D,20210310,000000,41.3487,41.8664,40.656,41.5896,235765.88271456,0
+CALM.US,D,20210311,000000,41.4934,41.8422,40.9999,41.3389,214834.21554236,0
+CALM.US,D,20210312,000000,41.5896,41.677,40.6026,41.0485,337722.0632531,0
+CALM.US,D,20210315,000000,40.7959,41.3389,40.6123,41.2903,193333.29431556,0
+CALM.US,D,20210316,000000,41.1067,41.3166,40.3403,40.4472,207171.4177441,0
+CALM.US,D,20210317,000000,40.3598,40.5832,39.6146,40.1868,356690.67892056,0
+CALM.US,D,20210318,000000,40.2062,40.8251,39.5952,40.7192,276443.35689459,0
+CALM.US,D,20210319,000000,40.6706,41.2223,40.622,40.9319,658905.9065402,0
+CALM.US,D,20210322,000000,41.0193,41.2709,40.3938,40.6706,443961.54599994,0
+CALM.US,D,20210323,000000,40.6317,40.8931,39.5952,39.8575,612485.4515815,0
+CALM.US,D,20210324,000000,39.944,39.9828,38.516,38.9667,533837.80550642,0
+CALM.US,D,20210325,000000,39.0434,39.9925,38.579,39.8186,297543.84443742,0
+CALM.US,D,20210326,000000,39.6923,40.0605,38.753,39.228,510089.72044383,0
+CALM.US,D,20210329,000000,38.6558,39.8186,37.7747,38.6946,432856.45966898,0
+CALM.US,D,20210330,000000,38.8015,38.9278,37.7659,37.8427,505738.47833029,0
+CALM.US,D,20210331,000000,37.833,38.0224,36.8849,37.2035,425804.09162547,0
+CALM.US,D,20210401,000000,37.3103,37.6979,36.6906,37.6008,410164.53131528,0
+CALM.US,D,20210405,000000,37.7659,38.0564,36.8363,37.1549,318524.9224498,0
+CALM.US,D,20210406,000000,37.1549,37.9399,37.1073,37.8913,225915.62584573,0
+CALM.US,D,20210407,000000,37.8913,38.5402,37.5717,38.2974,440552.19802737,0
+CALM.US,D,20210408,000000,38.2585,38.3848,37.833,38.0564,292945.54812296,0
+CALM.US,D,20210409,000000,38.0953,38.278,37.7844,38.278,220923.07220232,0
+CALM.US,D,20210412,000000,38.3944,38.9084,38.375,38.6558,258616.33751384,0
+CALM.US,D,20210413,000000,38.5208,38.7044,37.9496,38.037,329223.39874176,0
+CALM.US,D,20210414,000000,38.0273,38.443,37.4259,38.2876,274102.51834095,0
+CALM.US,D,20210415,000000,38.3168,38.5402,38.0176,38.0758,166665.85211221,0
+CALM.US,D,20210416,000000,37.969,38.2196,37.6203,38.0176,229502.02932896,0
+CALM.US,D,20210419,000000,38.1244,38.1633,37.6785,37.9981,163929.72683711,0
+CALM.US,D,20210420,000000,37.9399,37.9787,37.4745,37.6591,221281.30079364,0
+CALM.US,D,20210421,000000,37.6494,38.1438,37.6203,38.0662,144342.44627487,0
+CALM.US,D,20210422,000000,38.1147,38.2536,37.7174,37.9496,174722.90723942,0
+CALM.US,D,20210423,000000,38.0176,38.0467,37.4745,37.8136,235552.79846627,0
+CALM.US,D,20210426,000000,38.0758,38.0758,36.5158,36.574,402261.88506364,0
+CALM.US,D,20210427,000000,36.6362,36.7819,36.0931,36.4818,377150.88432603,0
+CALM.US,D,20210428,000000,36.5584,36.8693,36.0844,36.1417,279195.95244974,0
+CALM.US,D,20210429,000000,36.1514,36.5876,36.1126,36.3652,145794.91909773,0
+CALM.US,D,20210430,000000,36.3846,36.7916,36.1708,36.2097,263344.33728378,0
+CALM.US,D,20210503,000000,36.3554,36.9082,36.2972,36.5294,248402.70509117,0
+CALM.US,D,20210504,000000,36.4622,36.6848,36.065,36.3166,300493.0539608,0
+CALM.US,D,20210505,000000,36.2972,36.5876,36.0455,36.5012,227396.92165869,0
+CALM.US,D,20210506,000000,36.7236,36.8985,36.2388,36.2388,173587.48730774,0
+CALM.US,D,20210507,000000,36.1417,36.4138,35.9678,36.404,204218.0906507,0
+CALM.US,D,20210510,000000,36.3748,36.8304,36.2777,36.2972,214703.48269438,0
+CALM.US,D,20210511,000000,36.2388,36.8693,36.0844,36.6556,216436.97967077,0
+CALM.US,D,20210512,000000,36.6362,36.6459,35.6287,35.7638,313642.51380428,0
+CALM.US,D,20210513,000000,35.8318,36.6604,35.7833,36.5584,279614.91519879,0
+CALM.US,D,20210514,000000,36.675,36.8402,35.9581,36.1417,291044.26016844,0
+CALM.US,D,20210517,000000,36.2388,36.6459,35.9532,36.3554,240710.05491029,0
+CALM.US,D,20210518,000000,36.2486,36.811,36.1903,36.2534,254849.79034245,0
+CALM.US,D,20210519,000000,36.2486,36.5778,36.0164,36.5196,215441.5571196,0
+CALM.US,D,20210520,000000,36.5294,36.6944,36.0747,36.2777,189255.87060802,0
+CALM.US,D,20210521,000000,36.4428,36.5098,36.1028,36.1028,249712.092356,0
+CALM.US,D,20210524,000000,36.0358,36.132,35.4831,35.5123,235661.91407168,0
+CALM.US,D,20210525,000000,35.6763,35.6763,34.5912,35.0469,495043.09021584,0
+CALM.US,D,20210526,000000,33.9521,34.601,33.5732,34.3202,840120.16290857,0
+CALM.US,D,20210527,000000,34.3396,34.669,34.0191,34.1357,431138.40358014,0
+CALM.US,D,20210528,000000,34.2814,34.4067,33.7967,33.8355,278724.490683,0
+CALM.US,D,20210601,000000,33.9326,36.1028,33.7287,34.9109,1538882.0884108,0
+CALM.US,D,20210602,000000,35.2217,35.6287,34.7564,35.5997,420983.44653019,0
+CALM.US,D,20210603,000000,35.6482,35.8697,34.9789,35.3859,317068.33205693,0
+CALM.US,D,20210604,000000,35.4733,35.4733,34.6204,34.6302,324595.25004468,0
+CALM.US,D,20210607,000000,34.7758,35.1392,34.5232,35.0469,534664.40768697,0
+CALM.US,D,20210608,000000,35.1343,35.4539,35.1052,35.3859,455407.36124965,0
+CALM.US,D,20210609,000000,35.2791,35.997,35.0964,35.5219,569113.02782653,0
+CALM.US,D,20210610,000000,35.6191,35.7055,35.2217,35.5413,329481.77626021,0
+CALM.US,D,20210611,000000,35.5511,36.0164,35.3859,35.9581,424146.76969435,0
+CALM.US,D,20210614,000000,35.8609,35.8804,35.3762,35.5607,386868.34956187,0
+CALM.US,D,20210615,000000,35.4442,35.4442,35.0663,35.1926,346036.46650627,0
+CALM.US,D,20210616,000000,35.2693,35.2985,34.9983,35.2597,278808.90086832,0
+CALM.US,D,20210617,000000,35.1149,35.5803,34.7953,35.3277,239716.69114414,0
+CALM.US,D,20210618,000000,35.1343,35.1372,34.3882,34.9497,1199104.3283276,0
+CALM.US,D,20210621,000000,35.1052,35.2402,34.6592,34.8147,296126.37095969,0
+CALM.US,D,20210622,000000,34.805,35.997,34.6496,35.8318,410889.22363796,0
+CALM.US,D,20210623,000000,35.8027,35.8027,35.2887,35.3373,238067.60435305,0
+CALM.US,D,20210624,000000,35.4927,35.9193,35.2217,35.8513,188389.12211982,0
+CALM.US,D,20210625,000000,36.065,36.2194,35.8124,35.9872,886809.28931077,0
+CALM.US,D,20210628,000000,35.9872,36.065,35.3957,35.7444,197192.48681229,0
+CALM.US,D,20210629,000000,35.8901,36.029,35.2217,35.3665,146716.22538862,0
+CALM.US,D,20210630,000000,35.2597,35.3471,34.9303,35.0955,213317.92038427,0
+CALM.US,D,20210701,000000,35.0566,35.1537,34.7758,34.8623,178992.82734517,0
+CALM.US,D,20210702,000000,34.8234,34.8623,34.4358,34.6398,203550.01491575,0
+CALM.US,D,20210706,000000,34.7953,34.7953,33.6412,33.6801,324192.7575757,0
+CALM.US,D,20210707,000000,33.5451,33.8938,33.3605,33.8063,317572.73438379,0
+CALM.US,D,20210708,000000,33.5732,34.8002,33.5732,34.669,520405.26272439,0
+CALM.US,D,20210709,000000,34.805,35.1246,34.4747,34.9012,254262.00722278,0
+CALM.US,D,20210712,000000,34.8914,35.0177,34.2134,34.5232,231880.95540523,0
+CALM.US,D,20210713,000000,34.5038,34.6884,34.0191,34.0482,225457.54618154,0
+CALM.US,D,20210714,000000,34.2037,34.8332,33.9899,34.6398,291079.25951357,0
+CALM.US,D,20210715,000000,34.7272,35.2402,34.5476,35.2217,232333.8881069,0
+CALM.US,D,20210716,000000,35.2985,35.5705,35.0323,35.0663,370711.00482227,0
+CALM.US,D,20210719,000000,33.4867,34.7078,32.9534,33.7189,975276.31047955,0
+CALM.US,D,20210720,000000,33.8355,34.9789,33.6217,34.126,802051.16933316,0
+CALM.US,D,20210721,000000,34.1162,34.1162,33.2147,33.2925,459383.90449182,0
+CALM.US,D,20210722,000000,33.137,33.8161,32.8077,33.6121,647205.83134205,0
+CALM.US,D,20210723,000000,33.7577,34.2231,33.4576,33.9997,227123.10325269,0
+CALM.US,D,20210726,000000,33.9997,34.4747,33.8743,33.9326,221968.93498618,0
+CALM.US,D,20210727,000000,33.9423,34.3776,33.7481,34.0968,202833.5577331,0
+CALM.US,D,20210728,000000,33.9899,34.2522,33.4965,34.2037,267865.42916045,0
+CALM.US,D,20210729,000000,34.397,34.8332,34.3212,34.4067,200548.30637467,0
+CALM.US,D,20210730,000000,34.33,34.5912,33.7967,33.8161,133974.40497663,0
+CALM.US,D,20210802,000000,33.7967,34.1842,33.4771,33.7383,171600.7597754,0
+CALM.US,D,20210803,000000,33.8452,33.8452,33.2147,33.2633,265176.65594054,0
+CALM.US,D,20210804,000000,33.0797,33.1565,32.8757,33.002,276803.64427092,0
+CALM.US,D,20210805,000000,33.1662,33.4285,32.9534,33.3119,220506.16823828,0
+CALM.US,D,20210806,000000,33.3119,33.6897,33.3119,33.5537,158694.23656281,0
+CALM.US,D,20210809,000000,33.6801,34.2425,33.6412,33.6897,164003.84309739,0
+CALM.US,D,20210810,000000,33.7481,34.2328,33.6995,34.1842,162477.25401426,0
+CALM.US,D,20210811,000000,34.2425,34.5038,33.9326,33.9899,152329.50271183,0
+CALM.US,D,20210812,000000,33.9423,34.2814,33.8063,33.9423,317596.41041137,0
+CALM.US,D,20210813,000000,34.0774,34.5428,33.7189,33.7383,179842.0761608,0
+CALM.US,D,20210816,000000,33.7481,34.2716,33.4381,34.1065,216386.53943809,0
+CALM.US,D,20210817,000000,34.0871,34.8234,34.0385,34.6592,258879.86199482,0
+CALM.US,D,20210818,000000,34.5428,35.1926,34.465,34.5524,223365.82061383,0
+CALM.US,D,20210819,000000,34.5038,35.4247,34.5038,35.3082,345943.82118093,0
+CALM.US,D,20210820,000000,35.212,36.0261,35.0857,35.1246,492179.32027027,0
+CALM.US,D,20210823,000000,35.008,35.1489,34.7176,34.9789,201643.57999871,0
+CALM.US,D,20210824,000000,35.076,35.3957,34.8234,35.2023,238173.63178094,0
+CALM.US,D,20210825,000000,35.3179,35.3373,34.8225,35.0469,141538.38109453,0
+CALM.US,D,20210826,000000,35.1052,35.2791,34.7467,34.7662,180216.77503219,0
+CALM.US,D,20210827,000000,34.8147,35.2023,34.805,35.0663,238679.06350031,0
+CALM.US,D,20210830,000000,35.0469,35.1926,34.669,34.8147,174609.674064,0
+CALM.US,D,20210831,000000,34.9109,35.178,34.6302,35.0469,439182.07660481,0
+CALM.US,D,20210901,000000,35.0469,35.5123,34.5622,35.4539,263761.24124782,0
+CALM.US,D,20210902,000000,35.4927,35.7249,35.1537,35.3957,160103.4749005,0
+CALM.US,D,20210903,000000,35.4927,35.5025,34.94,35.212,148164.58064147,0
+CALM.US,D,20210907,000000,35.1537,37.6931,35.1537,36.6848,707005.3006726,0
+CALM.US,D,20210908,000000,36.5294,36.6848,35.9678,36.4914,331490.12103512,0
+CALM.US,D,20210909,000000,36.2292,36.2777,34.2716,34.33,585354.78275143,0
+CALM.US,D,20210910,000000,34.4067,34.4844,34.0094,34.1648,394206.88872143,0
+CALM.US,D,20210913,000000,34.1648,34.3396,33.7577,34.2231,361789.25999187,0
+CALM.US,D,20210914,000000,34.3396,34.9594,34.0822,34.9497,444484.47739186,0
+CALM.US,D,20210915,000000,35.0177,35.0177,34.0094,34.2911,427145.39005792,0
+CALM.US,D,20210916,000000,34.33,34.9012,34.0579,34.7856,258628.69022388,0
+CALM.US,D,20210917,000000,33.8413,34.9303,33.8413,34.4747,1193487.9628269,0
+CALM.US,D,20210920,000000,34.1551,34.7467,34.1454,34.3882,264651.6657636,0
+CALM.US,D,20210921,000000,34.601,35.8901,34.5428,35.6861,547192.11445817,0
+CALM.US,D,20210922,000000,35.8998,36.268,35.5559,35.6667,302547.72139837,0
+CALM.US,D,20210923,000000,35.6667,36.065,35.3859,35.4247,277660.09883408,0
+CALM.US,D,20210924,000000,35.3957,35.6482,35.1052,35.3957,230956.56093682,0
+CALM.US,D,20210927,000000,35.4539,35.9095,35.0275,35.2217,395517.30537876,0
+CALM.US,D,20210928,000000,35.2402,35.3957,34.737,34.7953,320748.410258,0
+CALM.US,D,20210929,000000,34.8526,36.1028,33.3021,35.3277,561083.76629692,0
+CALM.US,D,20210930,000000,35.4927,35.5511,34.9886,35.0469,291421.01782483,0
+CALM.US,D,20211001,000000,35.5705,35.8221,34.3202,34.3882,332398.04522347,0
+CALM.US,D,20211004,000000,34.5232,34.6107,33.9132,34.0968,287297.27145462,0
+CALM.US,D,20211005,000000,34.0288,34.262,33.8549,33.9997,271421.98026107,0
+CALM.US,D,20211006,000000,33.9997,34.669,33.7403,34.5232,269306.57866577,0
+CALM.US,D,20211007,000000,34.4747,34.9206,33.9521,34.1065,457361.14822186,0
+CALM.US,D,20211008,000000,34.1065,34.4747,33.5159,33.6315,309875.96663289,0
+CALM.US,D,20211011,000000,33.5159,33.7287,33.2342,33.5159,197128.66447706,0
+CALM.US,D,20211012,000000,33.4771,33.9229,33.3313,33.7772,170210.05050278,0
+CALM.US,D,20211013,000000,33.7092,33.7772,33.4285,33.4771,147299.89093827,0
+CALM.US,D,20211014,000000,33.4867,33.8549,33.4771,33.5451,161140.07315183,0
+CALM.US,D,20211015,000000,33.7869,34.0385,33.5256,33.9715,283724.25007395,0
+CALM.US,D,20211018,000000,34.0288,34.5136,33.8549,34.0677,272929.01088662,0
+CALM.US,D,20211019,000000,33.9802,34.533,33.8743,34.533,190582.75754542,0
+CALM.US,D,20211020,000000,34.4747,34.7418,34.3202,34.3786,155448.56199833,0
+CALM.US,D,20211021,000000,34.3106,34.6107,34.3106,34.4067,170100.93489737,0
+CALM.US,D,20211022,000000,34.3882,34.9012,34.3688,34.8429,136438.77063072,0
+CALM.US,D,20211025,000000,34.8623,35.0508,34.6107,34.9109,139059.60394539,0
+CALM.US,D,20211026,000000,35.0275,35.2597,34.737,34.9206,187910.45460556,0
+CALM.US,D,20211027,000000,34.9303,35.1246,34.6204,35.0275,141804.99375301,0
+CALM.US,D,20211028,000000,34.94,35.6482,34.94,35.5607,177510.5021397,0
+CALM.US,D,20211029,000000,35.5607,35.8609,34.9012,34.9497,205614.97627835,0
+CALM.US,D,20211101,000000,34.8429,35.3762,34.7662,35.212,138987.54647012,0
+CALM.US,D,20211102,000000,35.2597,35.5511,35.0275,35.4637,127536.58425788,0
+CALM.US,D,20211103,000000,35.4053,36.1028,35.1926,35.8707,169960.93751686,0
+CALM.US,D,20211104,000000,35.8513,36.1223,35.7153,35.8027,147574.73873679,0
+CALM.US,D,20211105,000000,35.9775,36.5098,35.6667,35.7153,214038.49513692,0
+CALM.US,D,20211108,000000,35.7638,36.2583,35.5705,36.1223,179148.26561324,0
+CALM.US,D,20211109,000000,35.9581,36.1417,35.5025,35.5511,175648.33110033,0
+CALM.US,D,20211110,000000,35.5317,35.7541,35.1635,35.3277,245835.4001867,0
+CALM.US,D,20211111,000000,35.3277,35.3277,34.7662,35.1246,155998.25759536,0
+CALM.US,D,20211112,000000,35.2791,35.4151,34.872,35.2402,147149.59963273,0
+CALM.US,D,20211115,000000,35.2887,36.0067,35.212,35.9193,155853.11325232,0
+CALM.US,D,20211116,000000,35.997,36.0747,35.5997,36.0261,178024.1689991,0
+CALM.US,D,20211117,000000,36.0844,36.3554,35.7687,36.0931,190426.28988484,0
+CALM.US,D,20211118,000000,36.1126,36.1232,35.2179,35.3859,167015.8455635,0
+CALM.US,D,20211119,000000,35.2985,36.0552,35.2985,35.6667,206732.89653748,0
+CALM.US,D,20211122,000000,35.8221,36.9179,35.8075,36.0747,414653.71202435,0
+CALM.US,D,20211123,000000,36.0844,36.7819,35.6579,36.6653,223538.75855447,0
+CALM.US,D,20211124,000000,36.539,36.8013,36.3166,36.3457,205319.54062977,0
+CALM.US,D,20211126,000000,36.0164,36.3554,35.4733,35.7735,109221.63283033,0
+CALM.US,D,20211129,000000,35.8513,35.8609,34.9303,35.3665,224583.59194582,0
+CALM.US,D,20211130,000000,35.2402,35.5997,34.7254,34.9497,272964.01023175,0
+CALM.US,D,20211201,000000,35.2315,35.7997,35.1926,35.2023,206965.53924334,0
+CALM.US,D,20211202,000000,35.3762,35.8998,34.6884,34.7564,221493.35564942,0
+CALM.US,D,20211203,000000,34.737,34.8429,34.5038,34.6592,250578.8408442,0
+CALM.US,D,20211206,000000,34.9109,35.4442,34.7467,35.1829,357856.98062737,0
+CALM.US,D,20211207,000000,35.3082,35.5317,35.212,35.4345,175097.6061108,0
+CALM.US,D,20211208,000000,35.0566,35.4005,34.7758,35.1732,177208.89013609,0
+CALM.US,D,20211209,000000,35.0372,35.1537,34.7176,34.9594,205927.91159951,0
+CALM.US,D,20211210,000000,35.008,35.4345,34.737,35.0857,168266.5574556,0
+CALM.US,D,20211213,000000,35.0955,35.3082,34.7807,35.076,203106.34674661,0
+CALM.US,D,20211214,000000,34.9206,35.1926,34.7953,34.8623,231931.39563792,0
+CALM.US,D,20211215,000000,34.9303,35.6763,34.533,35.5511,488132.77833785,0
+CALM.US,D,20211216,000000,35.6763,36.336,35.4189,35.5025,354640.129053,0
+CALM.US,D,20211217,000000,35.6482,36.2388,34.0579,35.0177,2065200.1816769,0
+CALM.US,D,20211220,000000,34.6496,35.0857,34.3591,34.9983,431272.22460564,0
+CALM.US,D,20211221,000000,34.8914,35.2169,34.4466,34.6592,407173.11669926,0
+CALM.US,D,20211222,000000,34.4358,35.1343,34.4358,35.0857,308283.49642953,0
+CALM.US,D,20211223,000000,35.1246,35.3957,34.8818,35.3665,646550.10831714,0
+CALM.US,D,20211227,000000,35.4442,35.7735,34.9594,35.7638,440604.69704506,0
+CALM.US,D,20211228,000000,35.8609,37.2278,35.6579,37.1209,673194.90388541,0
+CALM.US,D,20211229,000000,34.5718,36.8208,34.0191,35.1343,1438900.2826945,0
+CALM.US,D,20211230,000000,35.1343,35.9678,34.737,35.4539,483509.7766033,0
+CALM.US,D,20211231,000000,35.5219,35.929,35.076,35.8513,364060.09985524,0
+CALM.US,D,20220103,000000,35.8901,36.5973,35.2023,36.539,730250.01280084,0
+CALM.US,D,20220104,000000,36.5098,37.6639,36.2486,37.3055,644665.29064268,0
+CALM.US,D,20220105,000000,37.2957,38.139,37.1841,37.5474,511978.6556883,0
+CALM.US,D,20220106,000000,37.6057,37.935,37.4599,37.5863,274519.422305,0
+CALM.US,D,20220107,000000,37.7417,38.206,37.4697,37.6834,467178.46453057,0
+CALM.US,D,20220110,000000,37.6639,38.8948,37.6027,38.8268,398379.01653931,0
+CALM.US,D,20220111,000000,38.681,39.2241,38.4198,38.6616,393159.99654507,0
+CALM.US,D,20220112,000000,38.5558,38.5558,37.8476,37.8864,360588.98833244,0
+CALM.US,D,20220113,000000,37.8961,38.9239,37.8184,38.681,269985.97771827,0
+CALM.US,D,20220114,000000,38.7005,40.1644,38.5072,39.8643,392231.48450665,0
+CALM.US,D,20220118,000000,39.5729,40.7454,39.2289,40.5132,386672.76498614,0
+CALM.US,D,20220119,000000,40.4258,41.0951,40.145,40.7075,419561.85548245,0
+CALM.US,D,20220120,000000,40.6006,40.8523,39.738,39.806,319466.81659077,0
+CALM.US,D,20220121,000000,39.9604,40.5035,39.4184,39.6117,325696.70002375,0
+CALM.US,D,20220124,000000,39.4475,39.9022,38.2886,38.8365,405161.68374683,0
+CALM.US,D,20220125,000000,38.681,38.8754,37.9933,38.4974,211124.28495868,0
+CALM.US,D,20220126,000000,38.2934,38.7005,37.7796,37.9253,238911.70620617,0
+CALM.US,D,20220127,000000,37.867,38.2449,37.1501,37.6057,405786.52499664,0
+CALM.US,D,20220128,000000,37.5669,38.2546,37.0723,38.2158,269742.01169488,0
+CALM.US,D,20220131,000000,38.1536,38.1536,37.1209,37.799,470213.11363175,0
+CALM.US,D,20220201,000000,37.799,38.4974,37.4793,37.9641,417855.12271115,0
+CALM.US,D,20220202,000000,38.0418,38.5849,37.8961,38.41,307952.0320433,0
+CALM.US,D,20220203,000000,38.4684,38.8365,38.3274,38.7199,921907.45612022,0
+CALM.US,D,20220204,000000,38.7102,40.0576,38.1497,39.9896,871556.78058202,0
+CALM.US,D,20220207,000000,40.0576,40.8911,39.5583,40.6686,459159.49692599,0
+CALM.US,D,20220208,000000,40.455,41.5701,40.2519,41.5119,482549.35339726,0
+CALM.US,D,20220209,000000,41.6663,41.7246,40.5132,40.6784,361884.99349472,0
+CALM.US,D,20220210,000000,40.591,41.7295,40.3286,40.6006,493905.61149914,0
+CALM.US,D,20220211,000000,40.6978,41.7518,40.6006,41.541,547167.40903808,0
+CALM.US,D,20220214,000000,41.3855,41.5216,41.0271,41.201,690310.61304603,0
+CALM.US,D,20220215,000000,41.2205,41.8703,40.8348,41.4341,310266.10639184,0
+CALM.US,D,20220216,000000,41.337,41.5507,40.5919,40.9397,291781.30520116,0
+CALM.US,D,20220217,000000,40.6978,41.5789,40.523,41.3175,333896.840709,0
+CALM.US,D,20220218,000000,41.1913,41.7732,40.862,41.3953,708898.35348709,0
+CALM.US,D,20220222,000000,41.4827,42.0248,40.8523,41.8509,469248.5728557,0
+CALM.US,D,20220223,000000,42.1608,42.9457,42.1064,42.8301,387215.25483564,0
+CALM.US,D,20220224,000000,42.3065,42.7427,41.6955,42.3162,368799.42294272,0
+CALM.US,D,20220225,000000,42.4512,43.5762,42.2774,42.801,405360.35650006,0
+CALM.US,D,20220228,000000,42.733,43.2653,42.4512,42.9069,318820.35809839,0
+CALM.US,D,20220301,000000,42.9457,43.3527,42.6261,42.9263,480439.09876448,0
+CALM.US,D,20220302,000000,43.0623,43.4985,42.9215,43.1595,489765.39484888,0
+CALM.US,D,20220303,000000,43.1497,43.6151,42.6212,43.2275,491418.59920997,0
+CALM.US,D,20220304,000000,43.004,43.8666,42.8923,43.6918,540671.94233913,0
+CALM.US,D,20220307,000000,43.6918,44.1862,43.1011,43.3527,701936.57198391,0
+CALM.US,D,20220308,000000,43.4207,43.5373,42.1996,42.6552,413875.49129147,0
+CALM.US,D,20220309,000000,42.9845,43.2653,42.1608,42.326,356880.08714126,0
+CALM.US,D,20220310,000000,42.1316,43.2565,42.1316,42.355,365278.90057974,0
+CALM.US,D,20220311,000000,42.355,42.6552,41.7489,42.015,341894.19107099,0
+CALM.US,D,20220314,000000,42.2288,44.3708,42.0782,44.2446,578820.19913733,0
+CALM.US,D,20220315,000000,44.2736,46.2603,43.9832,45.5142,941199.30103387,0
+CALM.US,D,20220316,000000,45.4948,46.7645,43.6918,46.7256,771631.59145346,0
+CALM.US,D,20220317,000000,47.0559,49.1873,46.7742,48.0244,1125345.267253,0
+CALM.US,D,20220318,000000,47.8506,50.7095,47.7437,50.1568,1297791.1582741,0
+CALM.US,D,20220321,000000,50.4288,51.1749,48.2964,48.4218,772266.72662831,0
+CALM.US,D,20220322,000000,48.5383,49.2183,48.0244,48.2479,622713.49549922,0
+CALM.US,D,20220323,000000,48.1118,48.9259,47.5105,48.1993,527926.00435712,0
+CALM.US,D,20220324,000000,48.4898,49.1591,48.0244,48.4606,606543.79804958,0
+CALM.US,D,20220325,000000,48.6452,48.9745,48.1022,48.7229,563239.31419986,0
+CALM.US,D,20220328,000000,48.5675,49.7788,48.5675,49.672,870461.50695797,0
+CALM.US,D,20220329,000000,49.5856,50.7873,49.2164,50.3608,1021259.2736242,0
+CALM.US,D,20220330,000000,52.192,55.2452,50.9319,51.1457,2198430.3358733,0
+CALM.US,D,20220331,000000,51.2623,53.995,50.3219,53.5199,1563539.1270542,0
+CALM.US,D,20220401,000000,54.0824,56.8928,53.6268,56.8928,1399792.6320828,0
+CALM.US,D,20220404,000000,57.0676,57.9692,56.3886,57.397,1372538.4361523,0
+CALM.US,D,20220405,000000,57.3872,58.1042,55.488,55.6036,882592.89761522,0
+CALM.US,D,20220406,000000,55.6231,56.6606,55.0033,56.1078,898621.56829184,0
+CALM.US,D,20220407,000000,56.0787,56.4663,54.7993,54.8673,660353.23240054,0
+CALM.US,D,20220408,000000,54.8673,55.3424,53.7724,54.0144,822535.05076621,0
+CALM.US,D,20220411,000000,55.0519,55.2161,54.0824,54.2951,924694.021628,0
+CALM.US,D,20220412,000000,54.2563,54.8285,53.1809,53.617,957140.47334766,0
+CALM.US,D,20220413,000000,53.7724,54.6925,51.5333,51.5624,1272024.4345115,0
+CALM.US,D,20220414,000000,51.95,53.5005,51.1749,52.6865,1641837.8090705,0
+CALM.US,D,20220418,000000,52.6865,53.3072,51.3973,52.2794,761720.60042691,0
+CALM.US,D,20220419,000000,52.6184,53.9755,52.1055,53.792,1274357.0379252,0
+CALM.US,D,20220420,000000,53.9852,55.6134,53.7434,54.6157,834081.7464813,0
+CALM.US,D,20220421,000000,54.7215,56.0398,54.4505,54.6536,979497.84913763,0
+CALM.US,D,20220422,000000,54.538,56.1564,54.538,54.7799,962665.22291554,0
+CALM.US,D,20220425,000000,54.7799,54.9353,52.4154,52.7545,703595.95270003,0
+CALM.US,D,20220426,000000,52.6815,53.3033,51.9238,51.953,881858.94076,0
+CALM.US,D,20220427,000000,51.9724,53.4296,51.8656,52.7301,795554.6732417,0
+CALM.US,D,20220428,000000,52.7301,53.6724,52.361,53.6433,401662.77862643,0
+CALM.US,D,20220429,000000,53.7016,53.8511,52.0792,52.1958,696093.74013236,0
+CALM.US,D,20220502,000000,52.1958,52.8855,51.6906,52.3124,2083152.7869431,0
+CALM.US,D,20220503,000000,52.2541,53.075,51.8412,52.8855,640442.72259211,0
+CALM.US,D,20220504,000000,52.8953,54.061,52.7009,53.6724,509020.18163239,0
+CALM.US,D,20220505,000000,53.3713,53.3713,51.885,52.225,1022813.6563049,0
+CALM.US,D,20220506,000000,52.0404,52.6719,50.6318,50.6609,708565.85970836,0
+CALM.US,D,20220509,000000,50.5152,50.8795,48.8152,49.1163,947278.8931613,0
+CALM.US,D,20220510,000000,49.4661,50.5152,48.9317,49.4952,913402.61525385,0
+CALM.US,D,20220511,000000,49.6506,50.0004,49.1552,49.8352,665905.77556602,0
+CALM.US,D,20220512,000000,49.8838,50.2724,49.2427,49.5535,818701.59308207,0
+CALM.US,D,20220513,000000,49.7575,50.4667,48.9561,49.2232,1507542.2336326,0
+CALM.US,D,20220516,000000,49.3398,49.3592,46.1048,46.4449,1046830.4128109,0
+CALM.US,D,20220517,000000,46.8237,47.6252,46.6975,46.9403,1513515.7983323,0
+CALM.US,D,20220518,000000,46.7751,47.0665,43.618,44.4631,1482762.6972813,0
+CALM.US,D,20220519,000000,44.2396,45.658,43.992,44.8517,741463.18534469,0
+CALM.US,D,20220520,000000,45.1723,45.3471,44.2494,44.8031,576835.53039001,0
+CALM.US,D,20220523,000000,44.8614,45.5414,44.3951,44.6283,642649.74012025,0
+CALM.US,D,20220524,000000,44.4048,45.0411,43.5403,43.9676,504166.59597699,0
+CALM.US,D,20220525,000000,43.8608,44.8565,43.8608,44.6477,459872.86593112,0
+CALM.US,D,20220526,000000,44.6768,45.6191,44.5603,45.5511,470582.66554063,0
+CALM.US,D,20220527,000000,45.7066,46.9403,45.7066,46.7849,591681.42907976,0
+CALM.US,D,20220531,000000,46.8335,47.1491,46.2603,46.3672,487421.46811772,0
+CALM.US,D,20220601,000000,46.6197,46.6197,45.2791,45.9882,438241.21185634,0
+CALM.US,D,20220602,000000,46.4837,46.9791,45.4637,46.8237,321531.77795339,0
+CALM.US,D,20220603,000000,46.7557,46.7557,45.5123,45.6968,254422.59245337,0
+CALM.US,D,20220606,000000,45.6968,45.7212,44.7643,45.1723,357645.95516408,0
+CALM.US,D,20220607,000000,44.9003,45.3763,44.7837,45.0363,195279.87554023,0
+CALM.US,D,20220608,000000,44.7934,45.2159,44.3271,44.91,398931.80031386,0
+CALM.US,D,20220609,000000,45.0459,45.2695,43.2877,43.3751,352785.16376115,0
+CALM.US,D,20220610,000000,43.2973,43.992,42.7048,43.7831,388766.54933887,0
+CALM.US,D,20220613,000000,43.1517,43.6568,42.9331,43.4819,536919.80666279,0
+CALM.US,D,20220614,000000,43.5014,44.4728,42.9768,44.434,599064.23211699,0
+CALM.US,D,20220615,000000,44.366,44.8809,43.6083,43.8608,523136.24103695,0
+CALM.US,D,20220616,000000,43.5208,46.338,43.4771,45.5803,866786.57571941,0
+CALM.US,D,20220617,000000,45.8328,46.0612,44.0066,44.9877,853701.96760366,0
+CALM.US,D,20220621,000000,45.3569,46.7655,45.0605,46.542,627721.49003019,0
+CALM.US,D,20220622,000000,46.2312,46.7169,45.7454,46.1242,676093.6731761,0
+CALM.US,D,20220623,000000,46.4157,47.2997,45.8717,47.0375,686244.51265604,0
+CALM.US,D,20220624,000000,47.3677,48.0186,46.9111,48.0089,1876361.2150329,0
+CALM.US,D,20220627,000000,48.242,49.5826,47.6349,49.4855,534388.53049596,0
+CALM.US,D,20220628,000000,49.7575,50.2141,47.8438,47.8924,622047.47854926,0
+CALM.US,D,20220629,000000,47.8438,48.8541,47.7854,48.6209,435321.85471557,0
+CALM.US,D,20220630,000000,48.2712,48.4791,47.6592,47.9992,461007.2564703,0
+CALM.US,D,20220701,000000,48.0964,48.8541,47.8146,48.7181,326882.56018812,0
+CALM.US,D,20220705,000000,48.7181,49.2522,47.2221,47.3095,465716.72717517,0
+CALM.US,D,20220706,000000,47.3095,49.2427,46.9501,49.0775,515499.17805129,0
+CALM.US,D,20220707,000000,49.1941,51.0107,48.8055,50.8843,508075.1993139,0
+CALM.US,D,20220708,000000,51.3215,51.409,50.4181,51.0787,433895.11670531,0
+CALM.US,D,20220711,000000,51.0884,51.9821,50.6803,51.1273,448548.51899686,0
+CALM.US,D,20220712,000000,51.0593,51.7976,50.5444,51.0107,530650.80631467,0
+CALM.US,D,20220713,000000,50.5152,52.1376,50.4764,51.5061,537334.65184182,0
+CALM.US,D,20220714,000000,50.9329,51.8364,50.7775,51.6518,387025.84661494,0
+CALM.US,D,20220715,000000,52.1958,52.3415,51.3798,51.5158,364728.17559021,0
+CALM.US,D,20220718,000000,51.9821,52.8953,51.5644,51.7101,930208.47727084,0
+CALM.US,D,20220719,000000,51.749,51.9142,49.266,50.8359,839289.443158,0
+CALM.US,D,20220720,000000,52.3027,52.8661,50.8553,51.8752,1374063.9958429,0
+CALM.US,D,20220721,000000,51.477,52.6427,51.2438,52.4581,1749863.2878115,0
+CALM.US,D,20220722,000000,53.0604,53.313,51.7004,52.497,941518.41271004,0
+CALM.US,D,20220725,000000,52.5067,55.3142,52.5067,55.2268,1820021.5339076,0
+CALM.US,D,20220726,000000,55.2268,56.101,53.4587,53.517,1451999.3023053,0
+CALM.US,D,20220727,000000,53.517,53.7696,52.3124,52.8273,1009823.7522995,0
+CALM.US,D,20220728,000000,53.0507,53.1035,50.7435,51.1467,820812.87710735,0
+CALM.US,D,20220729,000000,50.9683,51.4118,49.3423,50.3672,964395.51689757,0
+CALM.US,D,20220801,000000,51.0274,51.4019,49.5985,49.8153,657637.09235522,0
+CALM.US,D,20220802,000000,49.9631,51.4315,49.3226,51.2639,875243.78634317,0
+CALM.US,D,20220803,000000,51.057,51.6089,50.5249,51.1063,660324.14597145,0
+CALM.US,D,20220804,000000,51.1358,51.6483,50.2785,50.4559,855289.77489693,0
+CALM.US,D,20220805,000000,50.4953,51.2738,50.0814,51.1063,398636.78389841,0
+CALM.US,D,20220808,000000,51.126,51.2639,50.5248,51.2442,550633.90892438,0
+CALM.US,D,20220809,000000,51.5891,52.2269,51.1555,51.3921,491032.66491017,0
+CALM.US,D,20220810,000000,51.6581,51.8217,50.0124,50.2588,457179.64538931,0
+CALM.US,D,20220811,000000,50.3672,51.9538,50.1405,51.6483,470986.31136457,0
+CALM.US,D,20220812,000000,51.6483,54.107,51.6483,53.9444,628770.54619922,0
+CALM.US,D,20220815,000000,53.698,54.6392,53.3433,54.4667,669280.31486001,0
+CALM.US,D,20220816,000000,54.5948,54.6835,53.836,54.0528,640634.98384312,0
+CALM.US,D,20220817,000000,54.1021,54.7328,53.8409,54.4766,559961.47570702,0
+CALM.US,D,20220818,000000,54.6934,55.5606,54.585,55.2452,597562.97561247,0
+CALM.US,D,20220819,000000,55.0777,56.6544,54.3583,54.92,736916.33626597,0
+CALM.US,D,20220822,000000,54.6934,54.7131,53.7572,54.5751,824249.63778702,0
+CALM.US,D,20220823,000000,54.8018,54.9146,51.5891,52.0129,977847.02095226,0
+CALM.US,D,20220824,000000,52.003,53.8951,51.7271,53.3531,2110840.9457918,0
+CALM.US,D,20220825,000000,53.1363,54.3583,53.0772,54.3386,329076.79963128,0
+CALM.US,D,20220826,000000,54.378,55.5409,53.8951,54.043,669421.36487989,0
+CALM.US,D,20220829,000000,53.5896,54.7032,53.4819,54.4273,394221.61385149,0
+CALM.US,D,20220830,000000,54.2598,54.5455,53.3768,53.6192,559553.54687253,0
+CALM.US,D,20220831,000000,53.5108,53.772,52.6633,52.8308,596147.40167189,0
+CALM.US,D,20220901,000000,52.683,52.6978,51.195,51.3625,729331.09239083,0
+CALM.US,D,20220902,000000,51.6975,53.3531,51.53,53.2644,766207.04722996,0
+CALM.US,D,20220906,000000,53.0378,53.4615,51.9636,51.9932,776127.22704579,0
+CALM.US,D,20220907,000000,52.0129,54.6934,51.5497,54.5554,1119345.559606,0
+CALM.US,D,20220908,000000,54.5554,56.0927,54.5554,56.004,832063.20003967,0
+CALM.US,D,20220909,000000,56.3391,57.4132,56.0336,57.088,818366.1268856,0
+CALM.US,D,20220912,000000,57.4724,58.0242,57.0338,57.6103,1422585.851638,0
+CALM.US,D,20220913,000000,57.2851,57.9651,55.7478,55.9942,609088.4873093,0
+CALM.US,D,20220914,000000,56.0829,58.0538,56.0829,58.0439,693048.76533323,0
+CALM.US,D,20220915,000000,57.8961,57.8961,56.0435,56.4081,646063.88748619,0
+CALM.US,D,20220916,000000,56.6052,56.7727,55.8119,56.0237,561586.08780657,0
+CALM.US,D,20220919,000000,55.6788,57.0191,55.5556,56.9796,545228.34449323,0
+CALM.US,D,20220920,000000,56.9304,57.4132,56.1913,57.3738,621094.98972143,0
+CALM.US,D,20220921,000000,57.8863,60.8328,57.3247,59.9853,1262873.5949488,0
+CALM.US,D,20220922,000000,60.0346,60.4091,58.6155,59.7291,849895.37269756,0
+CALM.US,D,20220923,000000,58.6254,59.7192,57.9848,59.6897,937972.48475513,0
+CALM.US,D,20220926,000000,60.1036,60.6357,58.0745,58.8126,1073502.2736466,0
+CALM.US,D,20220927,000000,59.6305,60.9315,58.8717,59.6503,1671084.5294776,0
+CALM.US,D,20220928,000000,59.0885,61.7296,57.1866,59.4532,2532712.4225342,0
+CALM.US,D,20220929,000000,59.6207,59.6847,57.6103,57.8173,1853705.7447922,0
+CALM.US,D,20220930,000000,58.0932,58.4677,54.4766,54.7821,2519494.3105988,0
+CALM.US,D,20221003,000000,55.3438,55.531,52.2396,54.2302,1510119.0585829,0
+CALM.US,D,20221004,000000,55.1171,56.95,54.1119,54.4273,1471852.8985118,0
+CALM.US,D,20221005,000000,54.3287,56.7579,53.8472,55.058,1570882.1894516,0
+CALM.US,D,20221006,000000,55.2945,55.5704,53.2447,53.2447,962153.93780457,0
+CALM.US,D,20221007,000000,53.2447,53.4394,52.3282,52.8505,848543.72790269,0
+CALM.US,D,20221010,000000,53.0772,55.0235,53.0772,54.3583,674785.32462892,0
+CALM.US,D,20221011,000000,54.1218,55.0728,54.1021,54.4569,808527.12693733,0
+CALM.US,D,20221012,000000,55.0974,57.3738,54.4421,57.1078,912057.84153329,0
+CALM.US,D,20221013,000000,56.6742,59.3053,56.3982,59.2955,980121.07199228,0
+CALM.US,D,20221014,000000,59.2856,60.8821,58.4776,58.783,715202.75119036,0
+CALM.US,D,20221017,000000,59.0787,60.2169,58.9309,59.7587,682977.38801407,0
+CALM.US,D,20221018,000000,59.9163,60.5963,57.9109,58.7436,1407394.0541725,0
+CALM.US,D,20221019,000000,58.448,59.8818,58.2608,59.7981,863998.34518942,0
+CALM.US,D,20221020,000000,59.9163,60.0937,57.9947,58.4184,652335.0322552,0
+CALM.US,D,20221021,000000,58.2608,59.0885,57.7089,57.837,673089.68014526,0
+CALM.US,D,20221024,000000,58.3002,58.783,57.6793,57.837,762966.95576597,0
+CALM.US,D,20221025,000000,57.56,59.35,56.5,59.32,1123323,0
+CALM.US,D,20221026,000000,59.66,60.27,58.58,58.63,1082699,0
+CALM.US,D,20221027,000000,58.8,58.8,55.9,56.07,1175811,0
+CALM.US,D,20221028,000000,56.3,57.47,55.87,56.87,893511,0
+CALM.US,D,20221031,000000,57.03,57.34,56.04,56.51,711012,0
+CALM.US,D,20221101,000000,56.46,58.195,56,57.26,1198414,0
+CALM.US,D,20221102,000000,56.93,57.88,56.33,57.26,643647,0
+CALM.US,D,20221103,000000,56.97,58.425,56.73,57.94,1023416,0
+CALM.US,D,20221104,000000,57.94,58.34,56.45,57.48,470711,0
+CALM.US,D,20221107,000000,57.72,59.7999,57.72,59.2,1082784,0
+CALM.US,D,20221108,000000,59.43,59.96,58.79,59.66,763767,0
+CALM.US,D,20221109,000000,59.19,59.45,57.73,58,626776,0
+CALM.US,D,20221110,000000,58.73,58.95,56.75,57.38,777904,0
+CALM.US,D,20221111,000000,57.2,57.21,52.7,53.81,1138354,0
+CALM.US,D,20221114,000000,53.57,54.58,52.97,52.97,734497,0
+CALM.US,D,20221115,000000,53.32,54.09,52.31,53.61,826072,0
+CALM.US,D,20221116,000000,54.01,54.42,53.582,53.8,674130,0
+CALM.US,D,20221117,000000,53.36,53.63,52.54,53.22,639914,0
+CALM.US,D,20221118,000000,53.56,54.05,53.18,53.45,766438,0
+CALM.US,D,20221121,000000,53.65,57.05,53.44,56.41,1078440,0
+CALM.US,D,20221122,000000,56.42,57.78,56.0345,56.98,769947,0
+CALM.US,D,20221123,000000,57.22,57.22,56.53,56.88,697913,0
+CALM.US,D,20221125,000000,56.88,57.85,56.5817,57.85,213751,0
+CALM.US,D,20221128,000000,57.85,58.17,56.445,56.94,487165,0
+CALM.US,D,20221129,000000,57.01,57.57,56.61,57.51,405547,0
+CALM.US,D,20221130,000000,57.7,58.56,57.1,58.28,624148,0
+CALM.US,D,20221201,000000,58.6,59.22,57.83,58.13,472415,0
+CALM.US,D,20221202,000000,57.83,59.44,57.5,59.29,551247,0
+CALM.US,D,20221205,000000,59.5,60.01,58.21,58.95,663441,0
+CALM.US,D,20221206,000000,58.83,59.87,58.74,59.07,550321,0
+CALM.US,D,20221207,000000,59.37,60.01,59.02,59.36,581680,0
+CALM.US,D,20221208,000000,59.31,59.31,58.15,59.08,534809,0
+CALM.US,D,20221209,000000,59.18,59.416,58.09,58.155,361710,0
+CALM.US,D,20221212,000000,58.46,58.73,55.9548,58.44,751065,0
+CALM.US,D,20221213,000000,58.54,59.36,56.6,57.26,972727,0
+CALM.US,D,20221214,000000,57.09,57.8499,56.45,56.93,641682,0
+CALM.US,D,20221215,000000,56.98,59.11,56.78,58.28,1344571,0
+CALM.US,D,20221216,000000,58.16,60.32,57.76,60.03,3146403,0
+CALM.US,D,20221219,000000,60.03,61.385,58.375,61.08,1241204,0
+CALM.US,D,20221220,000000,61.14,62.56,60.8069,62.19,1180924,0
+CALM.US,D,20221221,000000,62.51,63.61,61.56,62.58,1004894,0
+CALM.US,D,20221222,000000,62.62,63.27,61.6275,63.08,963543,0
+CALM.US,D,20221223,000000,63.5,64.78,63.01,64.63,754496,0
+CALM.US,D,20221227,000000,65,65.32,63.72,63.78,1122436,0
+CALM.US,D,20221228,000000,63.86,64.4399,62.08,62.19,1343564,0
+CALM.US,D,20221229,000000,59.505,59.9899,52.28,53.17,6089603,0
+CALM.US,D,20221230,000000,53.33,55.1993,52.56,54.45,1797902,0
+CALM.US,D,20230103,000000,54.72,56.18,53.86,55.49,1453243,0
+CALM.US,D,20230104,000000,55.5,57.77,55.31,57.23,1387203,0
+CALM.US,D,20230105,000000,57.2,57.76,55.665,55.86,1208724,0
+CALM.US,D,20230106,000000,56.06,56.47,54.5275,54.95,1026729,0
+CALM.US,D,20230109,000000,55.29,55.874,52.375,52.66,1607907,0
+CALM.US,D,20230110,000000,53.12,54.3,52.71,53.61,1004299,0
+CALM.US,D,20230111,000000,53.835,54.065,52.225,52.5,1082166,0
+CALM.US,D,20230112,000000,52.83,54.88,52.26,54.74,1154678,0
+CALM.US,D,20230113,000000,54.63,55.268,53.975,54.1,563825,0
+CALM.US,D,20230117,000000,54.55,56.39,54.53,56.36,821805,0
+CALM.US,D,20230118,000000,56.48,56.5555,54.92,55.34,859337,0
+CALM.US,D,20230119,000000,55.54,56.38,55.11,55.72,819945,0
+CALM.US,D,20230120,000000,56.14,56.43,54.13,54.67,1060968,0
+CALM.US,D,20230123,000000,54.7,55.71,54.62,54.92,1083380,0
+CALM.US,D,20230124,000000,53.7,54.53,53.005,53.73,839909,0
+CALM.US,D,20230125,000000,53.89,54.09,52.8101,53.99,884052,0
+CALM.US,D,20230126,000000,53.99,54.985,53.4162,54.79,696985,0
+CALM.US,D,20230127,000000,54.98,55.22,54.03,55.03,717747,0
+CALM.US,D,20230130,000000,55.71,56.86,55.375,56.15,1085201,0
+CALM.US,D,20230131,000000,56.47,57.27,56.355,57.22,784379,0
+CALM.US,D,20230201,000000,57.44,58.18,57.1223,57.17,871416,0
+CALM.US,D,20230202,000000,56.82,56.8647,54.45,54.74,971272,0
+CALM.US,D,20230203,000000,54.98,55.293,54.42,54.47,852560,0
+CALM.US,D,20230206,000000,54.89,55.23,54.2,54.71,608328,0
+CALM.US,D,20230207,000000,54.46,54.5654,53.318,54.25,679457,0
+CALM.US,D,20230208,000000,54.17,54.3,53.09,53.39,565821,0
+CALM.US,D,20230209,000000,53.8,53.8,52.51,53.13,676079,0
+CALM.US,D,20230210,000000,53.27,53.63,52.81,53.62,560661,0
+CALM.US,D,20230213,000000,53.95,54.795,53.6425,54.34,561678,0
+CALM.US,D,20230214,000000,54.34,55.085,53.885,54.96,676827,0
+CALM.US,D,20230215,000000,55.14,56.66,54.5563,56.61,734020,0
+CALM.US,D,20230216,000000,56.52,58.75,56.07,58.44,1473870,0
+CALM.US,D,20230217,000000,58.81,61.82,58.6,61.36,1594511,0
+CALM.US,D,20230221,000000,61.39,61.76,58.98,59.5,859942,0
+CALM.US,D,20230222,000000,59.5,60,59.04,59.49,517944,0
+CALM.US,D,20230223,000000,59.56,60.77,59.05,59.4,636652,0
+CALM.US,D,20230224,000000,59.36,59.77,58.09,58.39,729040,0
+CALM.US,D,20230227,000000,58.43,59.03,57.89,58.09,524183,0
+CALM.US,D,20230228,000000,58.18,58.41,56.62,56.8,998131,0
+CALM.US,D,20230301,000000,56.88,57.2972,55.61,57.04,706728,0
+CALM.US,D,20230302,000000,57.21,57.99,56.68,57.39,526241,0
+CALM.US,D,20230303,000000,57.35,57.38,56.6,57.01,513233,0
+CALM.US,D,20230306,000000,56.91,57.06,55.735,56.71,671704,0
+CALM.US,D,20230307,000000,56.85,56.85,55.68,56.26,673192,0
+CALM.US,D,20230308,000000,56.26,56.48,55.14,55.87,493920,0
+CALM.US,D,20230309,000000,55.71,56.52,55.14,55.85,580142,0
+CALM.US,D,20230310,000000,55.84,56.625,55.42,56.08,613761,0
+CALM.US,D,20230313,000000,55.74,56.6,54.38,54.69,724794,0
+CALM.US,D,20230314,000000,55.18,55.715,54.685,55.27,654073,0
+CALM.US,D,20230315,000000,54.75,55.45,54.32,54.79,710966,0
+CALM.US,D,20230316,000000,54.53,55.27,54.385,54.84,676040,0
+CALM.US,D,20230317,000000,54.99,55.11,54.245,54.49,1534425,0
+CALM.US,D,20230320,000000,54.92,55.9,54.68,54.76,823761,0
+CALM.US,D,20230321,000000,55.17,55.51,53.93,54.38,775441,0
+CALM.US,D,20230322,000000,54.31,55.25,53.93,53.93,837387,0
+CALM.US,D,20230323,000000,54.21,54.49,53.75,53.86,777023,0
+CALM.US,D,20230324,000000,54,54.96,53.825,54.46,723874,0
+CALM.US,D,20230327,000000,54.89,55.555,54.88,55.27,770678,0
+CALM.US,D,20230328,000000,55.27,55.7377,54.12,54.27,1166861,0
+CALM.US,D,20230329,000000,56.89,60.58,55.55,57.96,3381444,0
+CALM.US,D,20230330,000000,58,60.31,57.97,59.98,1763158,0
+CALM.US,D,20230331,000000,60.44,61.74,60.07,60.89,1637751,0
+CALM.US,D,20230403,000000,61.13,61.91,60.5,61.01,939047,0
+CALM.US,D,20230404,000000,61.02,61.02,55.93,56.86,1465251,0
+CALM.US,D,20230405,000000,57,57.189,55.1,55.38,1233696,0
+CALM.US,D,20230406,000000,55.6,56.6399,55.4,55.705,824380,0
+CALM.US,D,20230410,000000,55.95,57.1,55.75,56.52,872833,0
+CALM.US,D,20230411,000000,56.87,58.19,56.75,57.56,1187897,0
+CALM.US,D,20230412,000000,57.5,57.82,56.71,57.09,1071287,0
+CALM.US,D,20230413,000000,57.09,57.15,55.11,56.075,1220488,0
+CALM.US,D,20230414,000000,56.12,56.64,55.27,55.36,829606,0
+CALM.US,D,20230417,000000,55.69,56.26,55.56,56.04,760636,0
+CALM.US,D,20230418,000000,56.3,57.38,55.83,57.15,871477,0
+CALM.US,D,20230419,000000,57.48,57.57,56.39,56.55,1101172,0
+CALM.US,D,20230420,000000,56.5,57.025,55.76,55.85,828610,0
+CALM.US,D,20230421,000000,55.79,55.97,54.16,54.54,1088705,0
+CALM.US,D,20230424,000000,54.75,54.9999,53.69,54.34,1636687,0
+CALM.US,D,20230425,000000,50.805,51.17,48.45,49.75,2825470,0
+CALM.US,D,20230426,000000,49.75,49.92,48.9,49.61,3052133,0
+CALM.US,D,20230427,000000,49.51,49.51,47.71,48.12,1354745,0
+CALM.US,D,20230428,000000,48.24,48.32,47.31,47.5,1255836,0
+CALM.US,D,20230501,000000,47.5,47.69,46.45,46.78,1103208,0
+CALM.US,D,20230502,000000,46.79,46.79,45.58,46.4,1427351,0
+CALM.US,D,20230503,000000,46.48,47.83,46.42,47.52,1372917,0
+CALM.US,D,20230504,000000,47.35,48.77,47.19,48.68,820662,0
+CALM.US,D,20230505,000000,49.09,50.99,49.06,50.42,1132428,0
+CALM.US,D,20230508,000000,50.48,50.48,48.59,48.6,698268,0
+CALM.US,D,20230509,000000,48.5,48.53,46.66,46.68,743793,0
+CALM.US,D,20230510,000000,46.74,47.95,46.4,47.72,710783,0
+CALM.US,D,20230511,000000,47.46,48.06,47.38,47.9,830091,0
+CALM.US,D,20230512,000000,47.91,48.08,46.98,47.05,490183,0
+CALM.US,D,20230515,000000,47.2,47.58,46.515,46.72,610614,0
+CALM.US,D,20230516,000000,46.53,46.985,46.2,46.41,602825,0
+CALM.US,D,20230517,000000,46.56,47.76,46.26,47.75,637696,0
+CALM.US,D,20230518,000000,47.64,48.11,47.34,47.96,837516,0
+CALM.US,D,20230519,000000,48.34,48.405,47.7382,48.12,718808,0
+CALM.US,D,20230522,000000,48.31,48.47,47.565,48.16,681192,0
+CALM.US,D,20230523,000000,48.48,48.96,47.75,48.79,819813,0
+CALM.US,D,20230524,000000,48.97,49.04,48.28,48.33,610155,0
+CALM.US,D,20230525,000000,48.13,49.65,48,49.57,497419,0
+CALM.US,D,20230526,000000,49.35,49.89,48.21,48.62,771504,0
+CALM.US,D,20230530,000000,48.48,48.48,47.24,47.48,586865,0
+CALM.US,D,20230531,000000,47.3,47.86,47.1,47.55,868113,0
+CALM.US,D,20230601,000000,47.59,47.81,46.73,47.05,590376,0
+CALM.US,D,20230602,000000,47.38,47.985,47.25,47.56,540676,0
+CALM.US,D,20230605,000000,47.35,47.9,46.95,47.09,584788,0
+CALM.US,D,20230606,000000,46.92,47.12,46.53,46.96,647918,0
+CALM.US,D,20230607,000000,46.99,48.22,46.3852,47.96,787184,0
+CALM.US,D,20230608,000000,47.88,48.66,47.475,48.48,608379,0
+CALM.US,D,20230609,000000,48.55,49.935,48.55,49.41,782025,0
+CALM.US,D,20230612,000000,49.41,49.98,49.25,49.6,552853,0
+CALM.US,D,20230613,000000,49.6,49.84,48.63,48.8,820961,0
+CALM.US,D,20230614,000000,49,49.79,48.71,49.48,689441,0
+CALM.US,D,20230615,000000,49.64,49.89,49.29,49.67,591294,0
+CALM.US,D,20230616,000000,49.96,50.18,47.6,47.72,1531300,0
+CALM.US,D,20230620,000000,47.42,47.53,45.78,46.08,938667,0
+CALM.US,D,20230621,000000,45.65,45.745,44.01,45.04,1109385,0
+CALM.US,D,20230622,000000,45.27,45.39,44.635,45.03,776608,0
+CALM.US,D,20230623,000000,45,45.38,44.35,44.42,758673,0
+CALM.US,D,20230626,000000,44.85,45.5,44.43,45.31,667393,0
+CALM.US,D,20230627,000000,45.14,45.25,44.09,44.42,722536,0
+CALM.US,D,20230628,000000,44.32,44.67,43.75,44.65,678724,0
+CALM.US,D,20230629,000000,44.8,45.6,44.58,44.84,708858,0
+CALM.US,D,20230630,000000,45.06,45.15,44.27,45,737674,0
+CALM.US,D,20230703,000000,45.19,46.0905,45.19,45.91,534474,0
+CALM.US,D,20230705,000000,45.47,45.58,44.86,45.19,776071,0
+CALM.US,D,20230706,000000,45.01,45.29,44.68,44.75,554883,0
+CALM.US,D,20230707,000000,44.51,44.63,43.83,44.11,775094,0
+CALM.US,D,20230710,000000,44.44,44.89,43.515,43.88,887430,0
+CALM.US,D,20230711,000000,44.15,44.59,43.68,44,790012,0
+CALM.US,D,20230712,000000,44.42,44.48,43.72,43.73,686491,0
+CALM.US,D,20230713,000000,43.91,44.43,43.91,44.17,753843,0
+CALM.US,D,20230714,000000,44.08,44.15,43.42,43.73,721942,0
+CALM.US,D,20230717,000000,43.42,43.979,43.29,43.95,898225,0
+CALM.US,D,20230718,000000,44.04,44.8899,44.04,44.43,728938,0
+CALM.US,D,20230719,000000,44.83,45.12,44.185,44.29,779417,0
+CALM.US,D,20230720,000000,44.36,44.455,43.885,44.29,671672,0
+CALM.US,D,20230721,000000,44.43,44.53,43.85,44.11,856453,0
+CALM.US,D,20230724,000000,44.24,45.43,44.23,45.14,1161121,0
+CALM.US,D,20230725,000000,45.28,45.59,44.82,45.07,1026934,0
+CALM.US,D,20230726,000000,46.23,47.49,45.02,45.38,1636610,0
+CALM.US,D,20230727,000000,45.4,45.797,44.59,44.94,1185116,0
+CALM.US,D,20230728,000000,45.35,46.3,45.08,46.23,772148,0
+CALM.US,D,20230731,000000,46.23,46.62,45.81,46.19,726520,0
+CALM.US,D,20230801,000000,46.27,46.47,45.25,45.66,943619,0
+CALM.US,D,20230802,000000,45.45,46.15,45.3499,45.93,854868,0
+CALM.US,D,20230803,000000,45.98,46.805,45.785,46.69,752316,0
+CALM.US,D,20230804,000000,45.87,46.05,45.04,45.3,651571,0
+CALM.US,D,20230807,000000,45.31,45.81,45,45.42,510943,0
+CALM.US,D,20230808,000000,45.18,45.83,44.8,45.28,915629,0
+CALM.US,D,20230809,000000,45.2,46.11,45.06,45.98,723380,0
+CALM.US,D,20230810,000000,46.31,46.81,45.97,46.66,970159,0
+CALM.US,D,20230811,000000,46.65,47.64,46.37,46.49,1009581,0
+CALM.US,D,20230814,000000,46.48,46.57,45.67,46.3,619594,0
+CALM.US,D,20230815,000000,46.31,46.92,46.18,46.57,633425,0
+CALM.US,D,20230816,000000,46.5,47.25,46.42,46.85,570270,0
+CALM.US,D,20230817,000000,47.16,47.5937,47.09,47.1,547823,0
+CALM.US,D,20230818,000000,46.84,47.72,46.72,47.64,669645,0
+CALM.US,D,20230821,000000,47.68,48.34,47.1828,48.1,699514,0
+CALM.US,D,20230822,000000,48.02,48.125,47.3,47.36,733516,0
+CALM.US,D,20230823,000000,47.36,47.605,46.9125,47.06,653667,0
+CALM.US,D,20230824,000000,47.08,47.5,46.815,47,589549,0
+CALM.US,D,20230825,000000,47.21,47.285,46.59,47.05,409545,0
+CALM.US,D,20230828,000000,47.24,47.445,47.175,47.22,468979,0
+CALM.US,D,20230829,000000,47.49,47.89,47.3,47.81,609436,0
+CALM.US,D,20230830,000000,47.9,48.34,47.6,48.09,468774,0
+CALM.US,D,20230831,000000,48.03,48.28,47.67,47.79,915009,0
+CALM.US,D,20230901,000000,47.83,48.38,47.66,47.7,609344,0
+CALM.US,D,20230905,000000,47.78,48.115,47.0301,47.98,743919,0
+CALM.US,D,20230906,000000,48.05,48.46,47.27,47.58,604568,0
+CALM.US,D,20230907,000000,47.78,49.01,47.43,48.9,876850,0
+CALM.US,D,20230908,000000,48.9,49.725,48.71,49.6,796715,0
+CALM.US,D,20230911,000000,49.6,49.74,48.63,48.73,644104,0
+CALM.US,D,20230912,000000,48.8,48.8,47.1675,47.4,769728,0
+CALM.US,D,20230913,000000,47.55,47.6,46.52,46.63,783621,0
+CALM.US,D,20230914,000000,46.95,47.32,46.29,46.33,617709,0
+CALM.US,D,20230915,000000,46.17,46.57,45.725,46.08,1325593,0
+CALM.US,D,20230918,000000,46.25,47.095,45.94,46.89,553165,0
+CALM.US,D,20230919,000000,46.82,47.835,46.82,47.28,524261,0
+CALM.US,D,20230920,000000,47.75,47.75,46.87,46.885,348004,0
+CALM.US,D,20230921,000000,46.89,48.93,46.88,48.63,655816,0
+CALM.US,D,20230922,000000,48.57,48.98,48.15,48.27,489148,0
+CALM.US,D,20230925,000000,48.15,48.77,48.14,48.64,399073,0
+CALM.US,D,20230926,000000,48.5,49.665,48.295,49.27,672929,0
+CALM.US,D,20230927,000000,49.41,49.49,47.76,48.27,482821,0
+CALM.US,D,20230928,000000,48.4,49.3,48.4,49.1,566254,0
+CALM.US,D,20230929,000000,49.26,49.41,48.27,48.42,536294,0
+CALM.US,D,20231002,000000,48.42,48.59,47.23,47.52,1037784,0
+CALM.US,D,20231003,000000,47.24,48,47.15,47.5,1472994,0
+CALM.US,D,20231004,000000,42.39,44.64,42.25,44.04,4616560,0
+CALM.US,D,20231005,000000,44.43,44.52,43.5,44.07,1337856,0
+CALM.US,D,20231006,000000,44.15,46.21,43.95,46,1232816,0
+CALM.US,D,20231009,000000,45.87,47.48,45.785,46.68,1074460,0
+CALM.US,D,20231010,000000,46.87,47.62,46.575,47.49,939017,0
+CALM.US,D,20231011,000000,47.74,48.16,47.2625,48.11,713742,0
+CALM.US,D,20231012,000000,48.12,49,47.6,48.99,817848,0
+CALM.US,D,20231013,000000,49.25,49.89,49.09,49.56,1454490,0
+CALM.US,D,20231016,000000,49.65,49.675,47.06,47.18,1380463,0
+CALM.US,D,20231017,000000,47.1,47.3,45.18,45.63,1258189,0
+CALM.US,D,20231018,000000,45.79,46.94,45.7,46.5,617837,0
+CALM.US,D,20231019,000000,46.61,46.7,45.95,46.34,801916,0
+CALM.US,D,20231020,000000,46.55,46.55,45.655,45.88,1326099,0
+CALM.US,D,20231023,000000,46,46.465,44.505,44.51,935974,0
+CALM.US,D,20231024,000000,44.51,45.37,44.3,45.09,444252,0
+CALM.US,D,20231025,000000,45.09,45.59,44.86,44.87,419696,0
+CALM.US,D,20231026,000000,44.95,45.56,44.95,45.33,486337,0
+CALM.US,D,20231027,000000,45.1,45.63,44.775,45.56,588772,0
+CALM.US,D,20231030,000000,45.95,46.01,45.14,45.56,465006,0
+CALM.US,D,20231031,000000,45.66,45.82,45.17,45.31,413585,0
+CALM.US,D,20231101,000000,45.44,48.12,45.24,47.82,743685,0
+CALM.US,D,20231102,000000,47.75,50.07,47.53,49.72,1174085,0
+CALM.US,D,20231103,000000,49.86,49.98,48.68,49.54,872414,0
+CALM.US,D,20231106,000000,49.75,49.785,49.03,49.53,551654,0
+CALM.US,D,20231107,000000,49.52,50.05,49.16,49.33,849162,0
+CALM.US,D,20231108,000000,49.17,49.695,48.1,48.17,575103,0
+CALM.US,D,20231109,000000,48.25,49.21,47.85,48.59,602242,0
+CALM.US,D,20231110,000000,48.82,49.95,48.82,49.69,639725,0
+CALM.US,D,20231113,000000,49.46,50.06,49.16,49.51,582131,0
+CALM.US,D,20231114,000000,49.99,50.67,49.245,50.54,819723,0
+CALM.US,D,20231115,000000,50.41,50.6605,49.84,50.12,692826,0
+CALM.US,D,20231116,000000,50.21,50.55,49.457,49.79,841957,0
+CALM.US,D,20231117,000000,49.98,50,48.04,48.33,805619,0
+CALM.US,D,20231120,000000,48.27,48.9479,47.69,48.61,900928,0
+CALM.US,D,20231121,000000,48.68,49.24,47.67,47.72,1076989,0
+CALM.US,D,20231122,000000,47.85,47.9919,45.07,47.32,1427565,0
+CALM.US,D,20231124,000000,47.5,47.92,47.12,47.92,257007,0
+CALM.US,D,20231127,000000,47.54,47.67,46.79,47.12,955784,0
+CALM.US,D,20231128,000000,47.25,47.25,46.3,46.52,767090,0
+CALM.US,D,20231129,000000,46.61,47.78,46.45,47.45,877206,0
+CALM.US,D,20231130,000000,47.45,48.12,47.06,47.92,729172,0
+CALM.US,D,20231201,000000,47.74,49.53,47.74,49.26,769065,0
+CALM.US,D,20231204,000000,48.96,49.93,48.6612,49.52,474230,0
+CALM.US,D,20231205,000000,49.5,50.1,49.1,49.72,529151,0
+CALM.US,D,20231206,000000,49.83,50.43,49.69,49.97,592960,0
+CALM.US,D,20231207,000000,49.99,50.98,49.57,50.97,469269,0
+CALM.US,D,20231208,000000,50.5,52.07,50.5,51.7,631791,0
+CALM.US,D,20231211,000000,51.18,51.738,50.04,50.78,596914,0
+CALM.US,D,20231212,000000,51.08,51.08,48.22,48.89,878685,0
+CALM.US,D,20231213,000000,49.2,54.31,49,53.93,2404783,0
+CALM.US,D,20231214,000000,54.48,55.75,53.82,55.22,1549304,0
+CALM.US,D,20231215,000000,55.49,55.64,54.11,55.44,1838341,0
+CALM.US,D,20231218,000000,55.05,56.055,54.89,55.19,687503,0
+CALM.US,D,20231219,000000,55,57.03,55,56.93,710663,0
+CALM.US,D,20231220,000000,55.95,56.03,55.21,55.22,740132,0
+CALM.US,D,20231221,000000,55.41,56.3,55.41,56.08,729564,0
+CALM.US,D,20231222,000000,56.12,56.78,55.98,56.71,468884,0
+CALM.US,D,20231226,000000,56.71,56.99,56.36,56.64,433307,0
+CALM.US,D,20231227,000000,56.67,57.52,56.44,56.68,545695,0
+CALM.US,D,20231228,000000,56.65,57.77,56.65,57.66,557972,0
+CALM.US,D,20231229,000000,57.7,57.95,57.19,57.39,598658,0
+CALM.US,D,20240102,000000,56.94,57.12,55.61,56.68,769043,0
+CALM.US,D,20240103,000000,56.34,56.34,54.66,54.86,1609492,0
+CALM.US,D,20240104,000000,53.27,57.45,53.02,56.3,2055855,0
+CALM.US,D,20240105,000000,56.47,57.2907,55.12,55.31,987329,0
+CALM.US,D,20240108,000000,55.3,55.53,54.75,55.24,657785,0
+CALM.US,D,20240109,000000,54.93,55.0215,53.96,54.45,593934,0
+CALM.US,D,20240110,000000,54.63,54.71,53.99,54.54,432218,0
+CALM.US,D,20240111,000000,54.37,54.615,53.9225,54.24,479208,0
+CALM.US,D,20240112,000000,54.55,55.39,54.55,54.91,403851,0
+CALM.US,D,20240116,000000,54.84,54.96,54.205,54.39,433796,0
+CALM.US,D,20240117,000000,54,54.47,53.885,54.12,434210,0
+CALM.US,D,20240118,000000,54.26,54.3,53.3812,54.29,388047,0
+CALM.US,D,20240119,000000,54.49,54.555,53.5901,54.15,400252,0
+CALM.US,D,20240122,000000,54.18,55.25,54.015,55.06,627146,0
+CALM.US,D,20240123,000000,55.25,56.09,54.83,54.84,475698,0
+CALM.US,D,20240124,000000,55,55.78,54.5,54.69,400399,0
+CALM.US,D,20240125,000000,54.89,56.3,54.89,56.24,570420,0
+CALM.US,D,20240126,000000,56.52,56.52,55.3,56.16,330722,0
+CALM.US,D,20240129,000000,55.84,55.92,54.8706,55.05,742493,0
+CALM.US,D,20240130,000000,54.8,55.81,54.63,55.59,607871,0
+CALM.US,D,20240131,000000,55.29,55.97,54.88,55.42,719018,0
+CALM.US,D,20240201,000000,55.84,56.14,54.895,56.1,394735,0
+CALM.US,D,20240202,000000,56.06,57.1,55.68,56.94,541773,0
+CALM.US,D,20240205,000000,56.94,56.94,55.77,55.88,410030,0
+CALM.US,D,20240206,000000,55.71,56.3,55.54,56.17,374152,0
+CALM.US,D,20240207,000000,55.88,56.025,55.12,55.76,441099,0
+CALM.US,D,20240208,000000,55.76,56,54.8,55.5,383725,0
+CALM.US,D,20240209,000000,55.45,55.77,55,55.56,317914,0
+CALM.US,D,20240212,000000,55.73,56.5,55.73,56.09,468944,0
+CALM.US,D,20240213,000000,55.18,55.92,54.53,54.96,493697,0
+CALM.US,D,20240214,000000,55.17,55.97,54.89,55.885,437226,0
+CALM.US,D,20240215,000000,56.17,57.4,56.055,57.09,447888,0
+CALM.US,D,20240216,000000,56.86,57.7,56.38,57.325,358048,0
+CALM.US,D,20240220,000000,56.8,60.07,56.6675,58.32,611333,0
+CALM.US,D,20240221,000000,57.97,58.325,57.07,57.295,578525,0
+CALM.US,D,20240222,000000,57.14,57.52,56.02,57.41,486760,0
+CALM.US,D,20240223,000000,57.09,57.555,56.95,57.42,325826,0
+CALM.US,D,20240226,000000,57.42,58.54,56.92,58.44,455968,0
+CALM.US,D,20240227,000000,58.58,58.85,57.545,57.95,392226,0
+CALM.US,D,20240228,000000,57.68,58.277,57.195,57.4,370869,0
+CALM.US,D,20240229,000000,58.03,58.34,56.78,57.49,420294,0
+CALM.US,D,20240301,000000,58.13,58.13,54.88,55.8,676811,0
+CALM.US,D,20240304,000000,55.81,57.12,55.81,56.66,533928,0
+CALM.US,D,20240305,000000,56.81,57.9,56.155,56.85,478050,0
+CALM.US,D,20240306,000000,57.26,57.54,56.48,57.17,396297,0
+CALM.US,D,20240307,000000,57.54,57.87,56.86,57.54,385548,0
+CALM.US,D,20240308,000000,57.85,58.405,57.505,57.84,367389,0
+CALM.US,D,20240311,000000,58.41,58.99,58.205,58.49,593400,0
+CALM.US,D,20240312,000000,58.99,60.85,58.94,59.34,939378,0
+CALM.US,D,20240313,000000,59.47,60.5,59.26,59.4,736155,0
+CALM.US,D,20240314,000000,59.26,59.74,59.01,59.4,515542,0
+CALM.US,D,20240315,000000,59.04,60.09,59.04,59.41,3003503,0
+CALM.US,D,20240318,000000,59.43,60.835,59.19,60.44,585282,0
+CALM.US,D,20240319,000000,60.06,60.77,59.56,60.72,426366,0
+CALM.US,D,20240320,000000,60.92,61.9,60.38,61.65,662903,0
+CALM.US,D,20240321,000000,61.89,62.35,61.3,61.84,502675,0
+CALM.US,D,20240322,000000,62.58,62.58,61.01,61.17,674042,0
+CALM.US,D,20240325,000000,61.22,61.55,59.47,59.6,654105,0
+CALM.US,D,20240326,000000,59.72,59.72,58.82,59.46,609487,0
+CALM.US,D,20240327,000000,59.91,60,58.16,58.62,650611,0
+CALM.US,D,20240328,000000,58.75,59.06,58.44,58.85,670570,0
+CALM.US,D,20240401,000000,58.99,59.18,58.1,58.55,595572,0
+CALM.US,D,20240402,000000,58.29,59.15,55,58.91,2089305,0
+CALM.US,D,20240403,000000,61.8,63.14,60.35,61.04,2223053,0
+CALM.US,D,20240404,000000,61.09,62.9,59.96,62.8,931432,0
+CALM.US,D,20240405,000000,62.88,64.76,62.52,62.9,1232797,0
+CALM.US,D,20240408,000000,63,64.365,62.71,62.89,629834,0
+CALM.US,D,20240409,000000,63.15,63.46,61.87,62.46,596566,0
+CALM.US,D,20240410,000000,62.11,62.19,60.7,61.51,587664,0
+CALM.US,D,20240411,000000,61.61,61.875,59.65,60.92,660735,0
+CALM.US,D,20240412,000000,60.86,61.54,60.24,60.46,589633,0
+CALM.US,D,20240415,000000,60.52,60.86,60.01,60.33,677100,0
+CALM.US,D,20240416,000000,60.29,61.97,60.03,61.9,546398,0
+CALM.US,D,20240417,000000,62.65,62.65,60.01,60.36,751108,0
+CALM.US,D,20240418,000000,60.59,60.68,59.17,59.22,868783,0
+CALM.US,D,20240419,000000,59.1,60.44,58.5,60.09,754288,0
+CALM.US,D,20240422,000000,60.4,60.8,59.465,59.7,687250,0
+CALM.US,D,20240423,000000,59.65,60.5,59.295,59.68,719457,0
+CALM.US,D,20240424,000000,59.57,59.85,58.78,58.82,555614,0
+CALM.US,D,20240425,000000,58.63,58.837,57.75,58.11,583442,0
+CALM.US,D,20240426,000000,58,58.13,56.66,56.87,652181,0
+CALM.US,D,20240429,000000,56.9,58.06,56.82,57.66,760433,0
+CALM.US,D,20240430,000000,56.65,56.755,55.145,55.33,692404,0
+CALM.US,D,20240501,000000,55.65,56.22,55.17,55.25,607047,0
+CALM.US,D,20240502,000000,55.5,57.62,55.44,57.52,630082,0
+CALM.US,D,20240503,000000,57.99,58.27,56.3,56.8,546948,0
+CALM.US,D,20240506,000000,57.08,57.675,56.4,56.92,594483,0
+CALM.US,D,20240507,000000,57.19,57.59,56.66,57.08,441916,0
+CALM.US,D,20240508,000000,56.92,57.435,56.725,57.38,354299,0
+CALM.US,D,20240509,000000,57.34,58.14,56.74,58.11,373614,0
+CALM.US,D,20240510,000000,58.16,58.29,57.13,57.28,361837,0
+CALM.US,D,20240513,000000,57.37,58.53,57.19,57.5,474762,0
+CALM.US,D,20240514,000000,57.87,58.64,57.63,58.55,459509,0
+CALM.US,D,20240515,000000,58.41,58.78,57.7,57.8,408590,0
+CALM.US,D,20240516,000000,57.68,58.41,57.1764,58.29,356529,0
+CALM.US,D,20240517,000000,58.33,58.81,57.75,58.18,409565,0
+CALM.US,D,20240520,000000,58.19,59.41,58.15,59.38,437257,0
+CALM.US,D,20240521,000000,59.48,61.13,58.1373,61.07,736647,0
+CALM.US,D,20240522,000000,61.07,61.49,59.69,59.82,661679,0
+CALM.US,D,20240523,000000,59.75,60.695,59.3,59.71,628530,0
+CALM.US,D,20240524,000000,59.92,60.39,59.34,60.35,386133,0
+CALM.US,D,20240528,000000,60.35,61.32,60.0603,60.53,732490,0
+CALM.US,D,20240529,000000,59.94,61.27,59.5,60.57,818719,0
+CALM.US,D,20240530,000000,60.69,61.66,60.08,60.12,1678639,0
+CALM.US,D,20240531,000000,60.23,61.81,60.23,61.67,602416,0
+CALM.US,D,20240603,000000,61.86,62,60.73,61.12,612940,0
+CALM.US,D,20240604,000000,60.63,61.44,60.43,60.81,591633,0
+CALM.US,D,20240605,000000,60.74,60.74,57.96,58.08,517640,0
+CALM.US,D,20240606,000000,57.82,59.19,57.69,58.68,493996,0
+CALM.US,D,20240607,000000,58.47,58.5984,57.7007,58.11,265864,0
+CALM.US,D,20240610,000000,57.67,58.23,57.43,57.97,471798,0
+CALM.US,D,20240611,000000,57.65,58.81,57.57,58.57,329378,0
+CALM.US,D,20240612,000000,59.16,59.35,58.32,58.56,255182,0
+CALM.US,D,20240613,000000,58.47,59.15,58.2936,58.84,306904,0
+CALM.US,D,20240614,000000,58.55,58.88,58.125,58.63,330960,0
+CALM.US,D,20240617,000000,58.69,59.64,58.223,58.69,528602,0
+CALM.US,D,20240618,000000,58.61,59.43,58.48,58.93,549362,0
+CALM.US,D,20240620,000000,58.66,59.72,58.035,58.17,511343,0
+CALM.US,D,20240621,000000,58.1,58.71,57.56,58.27,3993241,0
+CALM.US,D,20240624,000000,58.59,61.09,58.59,60.87,546528,0
+CALM.US,D,20240625,000000,61.17,61.57,60.485,60.8,533070,0
+CALM.US,D,20240626,000000,60.2,61.27,60,60.6,553491,0
+CALM.US,D,20240627,000000,60.75,61.51,60.15,60.48,411586,0
+CALM.US,D,20240628,000000,60.79,61.4,60.72,61.11,1998001,0
+CALM.US,D,20240701,000000,61.47,62.89,61.19,62.78,508430,0
+CALM.US,D,20240702,000000,62.68,62.81,61.59,61.82,358145,0
+CALM.US,D,20240703,000000,61.76,62.5,61.6737,62.16,163477,0
+CALM.US,D,20240705,000000,62.03,62.59,61.74,62.34,334842,0
+CALM.US,D,20240708,000000,62.58,62.969,62.35,62.87,306883,0
+CALM.US,D,20240709,000000,62.58,63.18,62.36,62.5,457607,0
+CALM.US,D,20240710,000000,62.78,63.485,62.6374,63.01,305299,0
+CALM.US,D,20240711,000000,63.38,63.48,62.59,63.19,371573,0
+CALM.US,D,20240712,000000,63.47,63.63,62.745,63.14,410155,0
+CALM.US,D,20240715,000000,63.36,63.62,62.69,62.74,375224,0
+CALM.US,D,20240716,000000,63.11,64.83,63.1,64.32,427418,0
+CALM.US,D,20240717,000000,64.87,68.37,64.87,65.61,986612,0
+CALM.US,D,20240718,000000,65.59,66.62,65.35,65.4,526733,0
+CALM.US,D,20240719,000000,65.71,65.88,65,65.2,422150,0
+CALM.US,D,20240722,000000,64.96,65.2,63.365,64.49,534295,0
+CALM.US,D,20240723,000000,64,65.28,64,64.83,541319,0
+CALM.US,D,20240724,000000,64.12,69.445,63.57,66.86,1187723,0
+CALM.US,D,20240725,000000,66.86,71.78,66.86,71.05,852730,0
+CALM.US,D,20240726,000000,71.21,71.74,70.28,70.83,656542,0
+CALM.US,D,20240729,000000,70.7,70.83,69.04,70.56,586666,0
+CALM.US,D,20240730,000000,70.2,72.36,69.55,71.78,497436,0
+CALM.US,D,20240731,000000,71.92,72.05,70.8,71.57,382824,0
+CALM.US,D,20240801,000000,72.12,72.7,71.29,72.15,572469,0
+CALM.US,D,20240802,000000,71.25,72.35,70.49,70.8,500273,0
+CALM.US,D,20240805,000000,68.5,68.96,67.4,68.76,501795,0
+CALM.US,D,20240806,000000,68.87,69.66,68.26,69.19,629558,0
+CALM.US,D,20240807,000000,69.72,70.15,69.31,69.86,371777,0
+CALM.US,D,20240808,000000,69.9,70.31,69.32,69.99,307332,0
+CALM.US,D,20240809,000000,70.29,70.38,69.1881,70.32,321400,0
+CALM.US,D,20240812,000000,70.21,70.2956,69.11,69.6,300119,0
+CALM.US,D,20240813,000000,69.87,70.19,69.49,70.16,296743,0
+CALM.US,D,20240814,000000,70.5,70.9,69.75,70.27,303628,0
+CALM.US,D,20240815,000000,71,71.46,70.415,70.5,321515,0
+CALM.US,D,20240816,000000,70.59,70.755,70.08,70.74,338413,0
+CALM.US,D,20240819,000000,70.73,72.04,70.5801,71.77,506233,0
+CALM.US,D,20240820,000000,71.75,72.21,70.78,71.84,386289,0
+CALM.US,D,20240821,000000,71.8,71.99,71.26,71.89,329940,0
+CALM.US,D,20240822,000000,71.44,72.11,70.58,72.06,348946,0
+CALM.US,D,20240823,000000,72.36,72.5,71.04,71.45,334501,0
+CALM.US,D,20240826,000000,71.75,72.19,71.24,71.38,296978,0
+CALM.US,D,20240827,000000,71.3,71.965,70.7,71.29,515891,0
+CALM.US,D,20240828,000000,70.78,71.61,70.78,71.44,296725,0
+CALM.US,D,20240829,000000,71.6,72.05,71.185,71.84,211749,0
+CALM.US,D,20240830,000000,72.05,72.17,71.13,72.04,302052,0
+CALM.US,D,20240903,000000,71.8,72.629,70.88,71.07,454185,0
+CALM.US,D,20240904,000000,71.17,71.67,68.79,68.94,502477,0
+CALM.US,D,20240905,000000,69.14,69.505,68.39,68.77,645499,0
+CALM.US,D,20240906,000000,68.98,69.53,68.22,69.01,693753,0
+CALM.US,D,20240909,000000,68.75,69.68,68.33,68.45,444922,0
+CALM.US,D,20240910,000000,68.77,69.33,68.46,69.29,506634,0
+CALM.US,D,20240911,000000,68.93,69.3,68.55,69.04,444666,0
+CALM.US,D,20240912,000000,69.35,69.94,68.907,69.35,351975,0
+CALM.US,D,20240913,000000,69.77,70.185,68.805,69.38,621160,0
+CALM.US,D,20240916,000000,69.78,70.41,69.24,70.11,353035,0
+CALM.US,D,20240917,000000,70.43,72.65,70.365,70.95,500336,0
+CALM.US,D,20240918,000000,70.95,73.37,70.95,71.32,510573,0
+CALM.US,D,20240919,000000,71.76,73.74,71.5,73.69,509476,0
+CALM.US,D,20240920,000000,73.67,75.12,73.34,74.73,1263927,0
+CALM.US,D,20240923,000000,74.52,75.4699,73.91,74.61,381427,0
+CALM.US,D,20240924,000000,74.31,75.64,73.01,74.9,609273,0
+CALM.US,D,20240925,000000,75.02,75.02,72.8733,73.14,770215,0
+CALM.US,D,20240926,000000,73.08,73.82,72.48,73.25,1083263,0
+CALM.US,D,20240927,000000,73.36,74.68,73.36,74.65,455381,0
+CALM.US,D,20240930,000000,74.78,75.4599,74.01,74.84,595967,0
+CALM.US,D,20241001,000000,75.31,77.1057,74.5,76.84,1174025,0
+CALM.US,D,20241002,000000,76.2,77.05,73.9978,75.41,1048698,0
+CALM.US,D,20241003,000000,75.77,79.75,75.605,79.62,1146252,0
+CALM.US,D,20241004,000000,79.93,84.67,79.4373,84.57,1019539,0
+CALM.US,D,20241007,000000,84.73,87.4899,83.5,86.49,989738,0
+CALM.US,D,20241008,000000,86.59,87.895,85.34,87.4,1139044,0
+CALM.US,D,20241009,000000,87.59,90.7,87.4,89.9,864084,0
+CALM.US,D,20241010,000000,90.28,90.67,88.88,89.5,693481,0
+CALM.US,D,20241011,000000,89.95,90.72,89.2049,90.45,577282,0
+CALM.US,D,20241014,000000,90.14,90.85,89.71,90.56,497378,0
+CALM.US,D,20241015,000000,89.84,93.05,88.88,92.22,665623,0
+CALM.US,D,20241016,000000,92.32,95.06,91.607,94.16,510729,0
+CALM.US,D,20241017,000000,94.18,94.55,93.3718,94.4,455753,0
+CALM.US,D,20241018,000000,94.32,94.7599,92.625,92.76,451493,0
+CALM.US,D,20241021,000000,92.98,93.305,90.85,91.16,598805,0
+CALM.US,D,20241022,000000,90.76,90.96,87.78,88.56,776579,0
+CALM.US,D,20241023,000000,88.61,89.63,86.85,88.46,843397,0
+CALM.US,D,20241024,000000,88.22,90.815,88.0547,90.17,568813,0
+CALM.US,D,20241025,000000,90.4,90.55,89.25,89.43,322608,0
+CALM.US,D,20241028,000000,89.96,90.91,89.61,90.16,445658,0
+CALM.US,D,20241029,000000,89.8,90.88,89.24,90.2,405183,0
+CALM.US,D,20241030,000000,89.4,89.795,88.561,89,315559,0
+CALM.US,D,20241031,000000,89.2,90.21,87.7,87.78,327820,0
+CALM.US,D,20241101,000000,88.09,88.45,86.15,87.11,434844,0
+CALM.US,D,20241104,000000,87.11,88.49,86.7713,87.31,406779,0
+CALM.US,D,20241105,000000,87.48,88.89,87.06,88.71,367430,0
+CALM.US,D,20241106,000000,91,92.75,89.98,90.71,659401,0
+CALM.US,D,20241107,000000,90.48,90.96,87.85,89.37,439813,0
+CALM.US,D,20241108,000000,89.71,91.78,89.5579,90.95,636268,0
+CALM.US,D,20241111,000000,91.43,92.8,90.8201,91.03,338715,0
+CALM.US,D,20241112,000000,91.09,93.17,90.745,92.86,451986,0
+CALM.US,D,20241113,000000,92.94,93.12,91.2,91.29,379341,0
+CALM.US,D,20241114,000000,91.29,92.02,89.15,90.44,363190,0
+CALM.US,D,20241115,000000,90.44,91.88,89.01,90.43,407799,0
+CALM.US,D,20241118,000000,91.19,94.96,91.19,93.97,594374,0
+CALM.US,D,20241119,000000,93.52,96.0197,93.01,95.14,486981,0
+CALM.US,D,20241120,000000,94.69,96,94.2,94.78,379990,0
+CALM.US,D,20241121,000000,94.95,96.5,94.07,95.78,263865,0
+CALM.US,D,20241122,000000,96.03,96.63,95.05,95.96,379987,0
+CALM.US,D,20241125,000000,98.02,99.625,95.865,96.49,707695,0
+CALM.US,D,20241126,000000,96.47,97.56,95.635,96.62,504840,0
+CALM.US,D,20241127,000000,97,98.48,96.8,97.15,339524,0
+CALM.US,D,20241129,000000,98.04,98.9,97,97.61,173715,0
+CALM.US,D,20241202,000000,97.82,98.4999,96.64,98.14,432690,0
+CALM.US,D,20241203,000000,99,100.865,97.71,98.64,348924,0
+CALM.US,D,20241204,000000,98.54,98.69,96.33,97.25,496858,0
+CALM.US,D,20241205,000000,97.33,98.225,95.6,97.3,382255,0
+CALM.US,D,20241206,000000,97.66,99.61,96.68,99.22,447799,0
+CALM.US,D,20241209,000000,99.51,101.9999,99.51,101.79,579162,0
+CALM.US,D,20241210,000000,101.8,105.285,101.45,104.2,567042,0
+CALM.US,D,20241211,000000,104.74,105.98,103.061,105.76,629416,0
+CALM.US,D,20241212,000000,105.68,106.79,104.95,105.89,594001,0
+CALM.US,D,20241213,000000,106.18,108.22,106.04,108.12,592178,0
+CALM.US,D,20241216,000000,108.74,114.06,108.74,112.24,800494,0
+CALM.US,D,20241217,000000,111.39,111.545,106.0113,106.66,762048,0
+CALM.US,D,20241218,000000,106.12,107.63,103.17,103.53,606199,0
+CALM.US,D,20241219,000000,103.99,105.53,102.73,104.37,1051853,0
+CALM.US,D,20241220,000000,103.03,105.3,102.29,102.89,1905433,0
+CALM.US,D,20241223,000000,102.98,103.06,98.45,100.59,638745,0
+CALM.US,D,20241224,000000,100.26,102.79,100.24,102.75,205417,0
+CALM.US,D,20241226,000000,102.28,102.78,100.92,102.07,603462,0
+CALM.US,D,20241227,000000,101.42,101.84,98.71,101.14,413063,0
+CALM.US,D,20241230,000000,101.43,103.5899,101.26,102.03,448998,0
+CALM.US,D,20241231,000000,102.73,104.45,102.14,102.92,356710,0
+CALM.US,D,20250102,000000,102.8,105.8,102.55,105.63,412524,0
+CALM.US,D,20250103,000000,105.59,107.7599,105.06,107.54,413598,0
+CALM.US,D,20250106,000000,107.54,108.16,103.6,104.75,586975,0
+CALM.US,D,20250107,000000,104.76,106.125,103.53,103.68,967799,0
+CALM.US,D,20250108,000000,109.78,112.525,103.53,104.73,1826121,0
+CALM.US,D,20250110,000000,105.39,106.452,101.455,101.93,1041657,0
+CALM.US,D,20250113,000000,102.42,107.6099,102.21,107,1168162,0
+CALM.US,D,20250114,000000,108.3,110.7,107.3401,109.97,854623,0
+CALM.US,D,20250115,000000,111.27,113.25,108.8696,112.51,944780,0
+CALM.US,D,20250116,000000,112.04,113.7,111.03,111.91,654524,0
+CALM.US,D,20250117,000000,112.17,114.4,111.9,113.63,583966,0
+CALM.US,D,20250121,000000,114.65,116.41,111.81,114.23,574878,0
+CALM.US,D,20250122,000000,114.03,114.745,111.885,112.03,442971,0
+CALM.US,D,20250123,000000,111.76,114.17,110.08,110.48,568609,0
+CALM.US,D,20250124,000000,110,110.61,104.9001,106.7,919648,0
+CALM.US,D,20250127,000000,106.39,110.25,106.39,109.38,695180,0
+CALM.US,D,20250128,000000,109.71,112.79,109.71,111.21,686608,0
+CALM.US,D,20250129,000000,110.24,112.77,109.88,112.38,704890,0
+CALM.US,D,20250130,000000,112.73,116.36,111.5992,115.8,604423,0
+CALM.US,D,20250131,000000,113.68,113.68,102.9,107.9,1947396,0
+CALM.US,D,20250203,000000,106.5658,109.11,105.33,106.7,960614,0
+CALM.US,D,20250204,000000,106.75,109.33,106.19,107.64,1078439,0
+CALM.US,D,20250205,000000,107.3,107.87,105.81,106.78,871084,0
+CALM.US,D,20250206,000000,107.59,110.08,107.55,108.77,545933,0
+CALM.US,D,20250207,000000,109.12,110.5,107.355,108.3,703287,0
+CALM.US,D,20250210,000000,109.63,110.34,106.55,109.41,594670,0
+CALM.US,D,20250211,000000,109.74,114.15,109.74,113.98,725851,0
+CALM.US,D,20250212,000000,112.6,115.94,106.015,106.15,1267447,0
+CALM.US,D,20250213,000000,106.65,109.33,104.15,108.6,1012504,0
+CALM.US,D,20250214,000000,108.11,108.9237,94,95.1,2081547,0
+CALM.US,D,20250218,000000,95.33,96.11,88.1201,90.96,2347299,0
+CALM.US,D,20250219,000000,90.95,92.93,89.16,92.04,1142462,0
+CALM.US,D,20250220,000000,91.2,91.9469,88.63,90.11,985698,0
+CALM.US,D,20250221,000000,90.96,91.64,88.35,91.04,950178,0
+CALM.US,D,20250224,000000,91.27,92.3499,89.2,89.34,756709,0
+CALM.US,D,20250225,000000,89.34,90.22,86.76,88.07,1076018,0
+CALM.US,D,20250226,000000,90.28,94.41,86.71,87.89,1670163,0
+CALM.US,D,20250227,000000,87.92,89.86,86.78,88.78,958084,0
+CALM.US,D,20250228,000000,89.6,91.145,89.29,90.39,1191557,0
+CALM.US,D,20250303,000000,90.46,91.49,88.9,90.46,780302,0
+CALM.US,D,20250304,000000,89.54,90.01,87.66,88.54,973026,0
+CALM.US,D,20250305,000000,87.91,88.68,84.01,84.19,1020896,0
+CALM.US,D,20250306,000000,83.4,83.97,81.475,82.65,1692933,0
+CALM.US,D,20250307,000000,82.86,87.88,82.56,87.18,1149636,0
+CALM.US,D,20250310,000000,86.03,89.24,86.03,87.37,1018949,0
+CALM.US,D,20250311,000000,86.67,89.2,85.37,87.63,640766,0
+CALM.US,D,20250312,000000,88.43,88.5,83.5997,86.46,1241553,0
+CALM.US,D,20250313,000000,86.46,86.46,79.55,80.87,1125297,0
+CALM.US,D,20250314,000000,80.87,83.03,80.07,83.03,801229,0
+CALM.US,D,20250317,000000,84.51,92.37,84.51,91.7,1685847,0
+CALM.US,D,20250318,000000,91.95,91.95,87.285,87.97,1070859,0
+CALM.US,D,20250319,000000,87.61,89.705,87.02,89.39,982313,0
+CALM.US,D,20250320,000000,89.5,89.5,87.14,88.72,878182,0
+CALM.US,D,20250321,000000,88.21,89.31,86.875,89.2,1669303,0
+CALM.US,D,20250324,000000,90,93.3,89.4613,93.2,766530,0
+CALM.US,D,20250325,000000,92.93,94.15,91.495,94.03,914105,0
+CALM.US,D,20250326,000000,93.86,94,92.185,92.8,751635,0
+CALM.US,D,20250327,000000,92.66,93.8399,91.88,92.21,556391,0
+CALM.US,D,20250328,000000,92.42,93.135,90.37,91.01,544201,0
+CALM.US,D,20250331,000000,89.5,92.29,89.37,90.9,770128,0
+CALM.US,D,20250401,000000,91.04,92.65,89.02,91.4,955007,0
+CALM.US,D,20250402,000000,90.07,93.48,90.07,93.08,713829,0
+CALM.US,D,20250403,000000,90.73,93.745,90.26,92.97,833333,0
+CALM.US,D,20250404,000000,90.76,95.4099,90.2507,92.29,1222513,0
+CALM.US,D,20250407,000000,88.57,94.58,87.49,93.45,1515588,0
+CALM.US,D,20250408,000000,94.68,94.7,89.44,90.33,2090841,0
+CALM.US,D,20250409,000000,84.03,95.61,83.11,92.58,2818256,0
+CALM.US,D,20250410,000000,92.5,95.31,90.8385,94.68,1490730,0
+CALM.US,D,20250411,000000,96.7,99.905,94.68,98.99,1275280,0
+CALM.US,D,20250414,000000,100.35,100.67,97.3368,98.75,1035915,0
+CALM.US,D,20250415,000000,99.85,99.85,95.4554,96.55,621989,0
+CALM.US,D,20250416,000000,93.5,93.82,91.1,92.5,3306710,0
+CALM.US,D,20250417,000000,93.02,93.339,91.07,91.49,1949090,0
+CALM.US,D,20250421,000000,91.14,91.9129,89.3,90.17,1130211,0
+CALM.US,D,20250422,000000,91.12,94.15,90.51,93.1,1240133,0
+CALM.US,D,20250423,000000,93.6,94.5,92.42,93.3,1363855,0
+CALM.US,D,20250424,000000,93.01,93.91,91.77,92.68,844748,0
+CALM.US,D,20250425,000000,93.01,95.129,91.37,94.81,775620,0
+CALM.US,D,20250428,000000,96.225,96.4,93.7216,95.5,982706,0
+CALM.US,D,20250429,000000,95.32,97.12,93.89,96.84,936915,0
+CALM.US,D,20250430,000000,92.54,94.56,90.55,93.37,1209155,0
+CALM.US,D,20250501,000000,92.84,93.795,90.55,92.48,998456,0
+CALM.US,D,20250502,000000,92.69,94,92.1904,92.91,748683,0
+CALM.US,D,20250505,000000,92.5,93.455,91.415,92.8,909446,0
+CALM.US,D,20250506,000000,93.05,97.05,92.85,96.87,1433147,0
+CALM.US,D,20250507,000000,96.99,97.49,95.5,95.55,673118,0
+CALM.US,D,20250508,000000,95.55,96.9399,90.37,90.73,1291116,0
+CALM.US,D,20250509,000000,91,91.86,90.07,91.23,574716,0
+CALM.US,D,20250512,000000,92,93.5124,91.72,92.67,831490,0
+CALM.US,D,20250513,000000,93.415,95.35,92.9553,93.95,774914,0
+CALM.US,D,20250514,000000,94.44,94.91,93.37,94.3,773782,0
+CALM.US,D,20250515,000000,94.3,97.48,94.0801,97.01,1145584,0
+CALM.US,D,20250516,000000,97.32,100,97.3,99.64,849403,0
+CALM.US,D,20250519,000000,99.22,100.54,96.85,97.17,990005,0
+CALM.US,D,20250520,000000,97.36,97.65,96.14,96.36,752984,0
+CALM.US,D,20250521,000000,96.11,97.9144,95.8482,96.77,697994,0
+CALM.US,D,20250522,000000,96.84,97.18,94.315,95.01,584469,0
+CALM.US,D,20250523,000000,95.01,96.045,94.42,95.1,496460,0
+CALM.US,D,20250527,000000,96.18,96.67,95.3278,95.52,550086,0
+CALM.US,D,20250528,000000,95.37,95.43,93.03,93.45,489857,0
+CALM.US,D,20250529,000000,93.41,94.32,92.4216,94.07,555040,0
+CALM.US,D,20250530,000000,94.44,96.615,94.44,95.93,861067,0
+CALM.US,D,20250602,000000,95.51,96.93,94.89,96.91,681909,0
+CALM.US,D,20250603,000000,96.98,97.23,94.56,97.19,822463,0
+CALM.US,D,20250604,000000,97.11,97.11,95.0861,95.4,520958,0
+CALM.US,D,20250605,000000,95.1,95.9878,94.49,95.67,523608,0
+CALM.US,D,20250606,000000,96.16,98.13,96.15,98.13,494053,0
+CALM.US,D,20250609,000000,98.73,98.73,96.332,97.55,501308,0
+CALM.US,D,20250610,000000,97.36,98.45,95.74,96.1,704456,0
+CALM.US,D,20250611,000000,96.37,97.11,92.06,92.66,864858,0
+CALM.US,D,20250612,000000,92.55,94.98,91.7,94.83,543950,0
+CALM.US,D,20250613,000000,95,97.28,94.8,96.38,642562,0
+CALM.US,D,20250616,000000,97.2,101.18,97.14,100.21,884476,0
+CALM.US,D,20250617,000000,99.31,100.89,98.7701,100.61,613667,0
+CALM.US,D,20250618,000000,100.49,103.5499,100.34,103.07,783656,0
+CALM.US,D,20250620,000000,104.06,104.4899,101.76,102.1,1419838,0
+CALM.US,D,20250623,000000,101.41,102.64,99.77,101.55,741222,0
+CALM.US,D,20250624,000000,101.36,102.26,100.07,101.86,801570,0
+CALM.US,D,20250625,000000,102.27,102.27,97.2801,99.34,751101,0
+CALM.US,D,20250626,000000,99.38,100.75,98.08,98.58,559247,0
+CALM.US,D,20250627,000000,98.5,99.76,97,99.16,1849394,0
+CALM.US,D,20250630,000000,99.5,100.4,98.05,99.63,924155,0
+CALM.US,D,20250701,000000,99.375,103.13,98.845,101.88,881886,0
+CALM.US,D,20250702,000000,101.92,103.4,100.835,103.17,907204,0
+CALM.US,D,20250703,000000,103.03,103.5,101.34,102.9,433063,0
+CALM.US,D,20250707,000000,102.68,102.8,99.26,101.16,739900,0
+CALM.US,D,20250708,000000,101.43,102.91,100.54,102.37,555429,0
+CALM.US,D,20250709,000000,102.37,102.39,99.95,101.61,519730,0
+CALM.US,D,20250710,000000,101.61,102.595,100.71,100.74,507225,0
+CALM.US,D,20250711,000000,101.15,101.92,98.31,100.52,701500,0
+CALM.US,D,20250714,000000,101.34,102.76,100.52,101.98,443203,0
+CALM.US,D,20250715,000000,102.65,105.815,102.57,102.78,896674,0
+CALM.US,D,20250716,000000,103.71,105.3,103.305,104.49,775211,0
+CALM.US,D,20250717,000000,104.6,106.94,103.82,106.81,1111492,0
+CALM.US,D,20250718,000000,106.9,107.75,105.2,105.94,713107,0
+CALM.US,D,20250721,000000,106.27,109.277,105.97,106.17,878586,0
+CALM.US,D,20250722,000000,105.99,107.0329,104.19,104.71,1078859,0
+CALM.US,D,20250723,000000,113.18,126.4,113,119.16,3855694,0
+CALM.US,D,20250724,000000,119.17,119.17,105.465,105.88,1658779,0
+CALM.US,D,20250725,000000,106.72,107.5299,102.7393,104.92,1320132,0
+CALM.US,D,20250728,000000,105,107.12,103.32,104.36,1122077,0
+CALM.US,D,20250729,000000,104.36,108.38,104.2,108.15,1113038,0
+CALM.US,D,20250730,000000,109.01,112.17,108.56,111.16,1475920,0
+CALM.US,D,20250731,000000,111.45,112.25,110.1214,111.14,857321,0
+CALM.US,D,20250801,000000,110.11,110.44,106.38,107.88,927144,0
+CALM.US,D,20250804,000000,106.07,107.18,102,103.61,1295835,0
+CALM.US,D,20250805,000000,103.65,106.285,103.63,105.03,864535,0
+CALM.US,D,20250806,000000,105.01,105.24,103.42,104.45,694462,0
+CALM.US,D,20250807,000000,104.19,106.04,103.75,105.76,572733,0
+CALM.US,D,20250808,000000,105.93,108.55,105.93,107.74,723771,0
+CALM.US,D,20250811,000000,107.62,109,106.25,107.53,749732,0
+CALM.US,D,20250812,000000,107.14,107.93,105.86328,107.83,455226,0
+CALM.US,D,20250813,000000,107.85,110.1,106.88,109.65,1052453,0
+CALM.US,D,20250814,000000,108.39,109.01,106.5,107.99,490006,0
+CALM.US,D,20250815,000000,108.36,111.1,108.3,110.65,1086165,0
+CALM.US,D,20250818,000000,111,112.88,108.7039,108.9,832727,0
+CALM.US,D,20250819,000000,108.8,110.64,108.74,110.06,558742,0
+CALM.US,D,20250820,000000,111.09,114.26,110.865,114.2,803294,0
+CALM.US,D,20250821,000000,113.31,114.4,111.965,113.25,700776,0
+CALM.US,D,20250822,000000,113.82,116.6272,113.46,116.04,740641,0
+CALM.US,D,20250825,000000,116.335,117.45,114.56,115.425,585355,0
+CALM.US,D,20250826,000000,114.46,115.88,113.1713,114.99,676211,0
+CALM.US,D,20250827,000000,114.96,116.99,114.59,116.8,493502,0
+CALM.US,D,20250828,000000,116.74,116.74,114.86,115.4,470919,0
+CALM.US,D,20250829,000000,115.87,116.61,115.2844,115.64,544427,0
+CALM.US,D,20250902,000000,115.64,116.58,115.1012,116.01,768032,0
+CALM.US,D,20250903,000000,116.05,116.44,109.92,110.6,922523,0
+CALM.US,D,20250904,000000,111.12,113.345,110.41,113.07,678303,0
+CALM.US,D,20250905,000000,113.5,115.49,113.45,113.83,720534,0
+CALM.US,D,20250908,000000,114.18,115.28,111.4375,111.54,598320,0
+CALM.US,D,20250909,000000,111.01,112.1348,108.61,108.68,699704,0
+CALM.US,D,20250910,000000,108.03,109.53,106.32,109.5,749622,0
+CALM.US,D,20250911,000000,109.91,111.76,109.36,111.01,420126,0
+CALM.US,D,20250912,000000,110.25,111.615,109.9,110.64,417254,0
+CALM.US,D,20250915,000000,110.56,110.87,108.38,108.49,494379,0
+CALM.US,D,20250916,000000,108.51,108.805,101.6,103.01,1229775,0
+CALM.US,D,20250917,000000,102.87,104.4,101.94,103.52,831640,0
+CALM.US,D,20250918,000000,103.01,105.2775,102.49,104.47,767978,0
+CALM.US,D,20250919,000000,104.81,104.81,99.5001,100,1892285,0
+CALM.US,D,20250922,000000,99.95,100.19,97.9,99.47,1492540,0
+CALM.US,D,20250923,000000,99.38,99.715,96.57,96.85,862038,0
+CALM.US,D,20250924,000000,97,98.55,96.236,97.22,880179,0
+CALM.US,D,20250925,000000,97.31,97.84,94.5,97.49,1482633,0
+CALM.US,D,20250926,000000,100.35,101.86,98.05,98.43,1582894,0
+CALM.US,D,20250929,000000,98.44,98.44,95.13,96.12,1384634,0
+CALM.US,D,20250930,000000,96.31,96.59,93.745,94.1,1613005,0
+CALM.US,D,20251001,000000,87,94.36,86.64,92.96,2323221,0
+CALM.US,D,20251002,000000,92.06,93.6812,89.94,92.58,1736509,0
+CALM.US,D,20251003,000000,92.78,94.8,92.27,92.56,1813321,0
+CALM.US,D,20251006,000000,92.5,94.12,92,92.77,1480399,0
+CALM.US,D,20251007,000000,94.6,94.6,92.25,92.87,1227044,0
+CALM.US,D,20251008,000000,93.01,93.122,91.49,92.12,1476849,0
+CALM.US,D,20251009,000000,92.12,93.14,91.5,91.55,842350,0
+CALM.US,D,20251010,000000,92.36,94.77,91.5,94.43,1280007,0
+CALM.US,D,20251013,000000,94.54,95.5599,91.94,92.03,1241075,0
+CALM.US,D,20251014,000000,91.86,94.03,91.8,93.26,801241,0
+CALM.US,D,20251015,000000,93.73,94.5409,92.335,93.05,756240,0
+CALM.US,D,20251016,000000,93.05,93.4668,91.8,91.86,969149,0
+CALM.US,D,20251017,000000,92.29,94.71,92.29,94.56,669838,0
+CALM.US,D,20251020,000000,95.26,95.57,91.12,91.25,1030556,0
+CALM.US,D,20251021,000000,90.18,91.86,89.12,90.25,1003578,0
+CALM.US,D,20251022,000000,90.25,91.48,89.53,91.15,824271,0
+CALM.US,D,20251023,000000,91.08,91.08,87.68,89.35,959112,0
+CALM.US,D,20251024,000000,89.99,91.19,89.825,90.01,645078,0
+CALM.US,D,20251027,000000,90.5,91.1,89.745,90.49,844598,0
+CALM.US,D,20251028,000000,90.4,90.5924,88.165,88.2,996221,0
+CALM.US,D,20251029,000000,86.16,87.695,85.56,87.12,1108345,0
+CALM.US,D,20251030,000000,85.81,88.1962,85.25,86.87,1021609,0
+CALM.US,D,20251031,000000,86.99,88.1445,86.2501,87.8,811854,0
+CALM.US,D,20251103,000000,87.8,89.2,87.1101,88.46,830246,0
+CALM.US,D,20251104,000000,89.2,90.3,87.81,88.85,1118606,0
+CALM.US,D,20251105,000000,88.96,89.9999,88.375,88.56,658544,0
+CALM.US,D,20251106,000000,88.36,89.24,87.4,87.95,618203,0
+CALM.US,D,20251107,000000,88.15,88.78,87.32,88.72,770121,0
+CALM.US,D,20251110,000000,89.12,89.5,88.1,88.67,561450,0
+CALM.US,D,20251111,000000,88.67,90.37,88.67,89.93,642207,0
+CALM.US,D,20251112,000000,90.74,91.86,90.31,90.94,891480,0
+CALM.US,D,20251113,000000,91.18,92.32,90.84,91.57,676033,0
+CALM.US,D,20251114,000000,91.82,91.99,89.75,90.47,575689,0
+CALM.US,D,20251117,000000,90.5,90.57,87.64,88.01,761169,0
+CALM.US,D,20251118,000000,87.87,88.39,87.18,87.96,644841,0
+CALM.US,D,20251119,000000,88.02,88.02,86.76,87.66,724724,0
+CALM.US,D,20251120,000000,87.62,88.54,85.33,85.61,945194,0
+CALM.US,D,20251121,000000,85.61,87.68,85.0237,86.37,796238,0
+CALM.US,D,20251124,000000,86.21,86.55,84.39,84.94,978382,0
+CALM.US,D,20251125,000000,85.36,86.32,83.79,83.85,844010,0
+CALM.US,D,20251126,000000,84.02,84.82,82.82,82.99,901757,0
+CALM.US,D,20251128,000000,83.2,83.735,82.4,83.32,460816,0
+CALM.US,D,20251201,000000,83.395,83.97,82.7,83.63,900651,0
+CALM.US,D,20251202,000000,83.82,83.91,80.91,81.51,1204312,0
+CALM.US,D,20251203,000000,81.61,83.44,81.61,82.67,963481,0
+CALM.US,D,20251204,000000,83.2,86.3,83.2,85.21,1218732,0
+CALM.US,D,20251205,000000,85.55,86.67,84.28,84.71,772979,0
+CALM.US,D,20251208,000000,84.6,85.865,83.09,85.31,936556,0
+CALM.US,D,20251209,000000,85.89,86.88,85.7475,86.28,671674,0
+CALM.US,D,20251210,000000,86.39,86.8351,84.54,85.96,1051369,0
+CALM.US,D,20251211,000000,87.14,88.8499,87.1,87.58,1086014,0
+CALM.US,D,20251212,000000,87.98,88.25,86.62,86.89,870159,0
+CALM.US,D,20251215,000000,88.01,89.76,88,88.02,1330442,0
+CALM.US,D,20251216,000000,88.15,88.5016,85.97,86.15,1103023,0
+CALM.US,D,20251217,000000,86.3,87.9,85.88,87.69,917333,0
+CALM.US,D,20251218,000000,87.39,88.045,85.54,86.07,772419,0
+CALM.US,D,20251219,000000,85.56,87.37,85.2,85.7,1514389,0
+CALM.US,D,20251222,000000,85.5,85.64,83.21,83.35,1153859,0
+CALM.US,D,20251223,000000,83.49,83.5,81.81,82.43,942986,0
+CALM.US,D,20251224,000000,82.43,83.0699,82.2,82.84,390215,0
+CALM.US,D,20251226,000000,82.85,82.85,81.81,81.98,711800,0
+CALM.US,D,20251229,000000,82.15,82.56,81.33,82.08,1052138,0
+CALM.US,D,20251230,000000,81.5,81.67,79.24,80.52,1653121,0
+CALM.US,D,20251231,000000,80.6,80.6,79.4,79.57,888982,0
+CALM.US,D,20260102,000000,79.98,80.21,78.325,78.47,979036,0
+CALM.US,D,20260105,000000,78.53,79.67,78.28,79.07,1405285,0
+CALM.US,D,20260106,000000,79.83,80.2899,77.3101,79.08,1882068,0
+CALM.US,D,20260107,000000,81.825,82.66,74.74,77.81,3148113,0
+CALM.US,D,20260108,000000,77.24,77.5894,75.45,75.46,2027307,0
+CALM.US,D,20260109,000000,75.04,75.445,72.52,73.69,2502309,0
+CALM.US,D,20260112,000000,73.9,75.3999,73.5,73.86,1746829,0
+CALM.US,D,20260113,000000,74,74.335,72.16,72.44,1522761,0
+CALM.US,D,20260114,000000,72.45,73.755,71.92,73.67,1933484,0
+CALM.US,D,20260115,000000,72.9,77.16,72.85,77.12,2095131,0
+CALM.US,D,20260116,000000,76.555,77.985,75.76,77.92,1823030,0
+CALM.US,D,20260120,000000,77.95,77.98,75.7243,77.44,1675480,0
+CALM.US,D,20260121,000000,77.28,79.6,76.5668,79.5,1467187,0
+CALM.US,D,20260122,000000,79.35,82.046,79.26,81.57,1848258,0
+CALM.US,D,20260123,000000,81.94,82.8,80.2,80.5,1310494,0
+CALM.US,D,20260126,000000,80.35,82.41,79.8503,82.365,1116212,0
+CALM.US,D,20260127,000000,82.22,83.68,80.655,83.49,1735036,0
+CALM.US,D,20260128,000000,83,83.285,81.163,81.4,1643957,0
+CALM.US,D,20260129,000000,81.99,84.875,81.98,82.5,1331051,0
+CALM.US,D,20260130,000000,82.21,83.63,82.0383,83.53,1446235,0
+CALM.US,D,20260202,000000,83.49,84.765,83.2044,83.91,1083247,0
+CALM.US,D,20260203,000000,83.79,86.03,83.71,85.21,1132218,0
+CALM.US,D,20260204,000000,85.82,89.48,85.56,86.67,1328085,0
+CALM.US,D,20260205,000000,86.75,86.9999,83.9,84.28,1065497,0
+CALM.US,D,20260206,000000,84.4,84.94,82.28,82.53,1157364,0
+CALM.US,D,20260209,000000,82.51,82.95,80.99,82.49,1003826,0
+CALM.US,D,20260210,000000,82.3,83.865,81.51,81.63,1275008,0
+CALM.US,D,20260211,000000,81.99,83.575,80.85,83.18,1057808,0
+CALM.US,D,20260212,000000,83.19,83.5,81.11,83.21,1311628,0
+CALM.US,D,20260213,000000,83.5,85,82,83.44,884987,0
+CALM.US,D,20260217,000000,83.8,84.15,80.0201,81.23,770376,0
+CALM.US,D,20260218,000000,81.5,82.985,80.91,82.24,921812,0
diff --git a/daily/us/nasdaq stocks/1/capnu.us.txt b/daily/us/nasdaq stocks/1/capnu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/carv.us.txt b/daily/us/nasdaq stocks/1/carv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be92a42b7d82df257ec793cf0c1b1e0b8eec666e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/carv.us.txt	
@@ -0,0 +1,3038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARV.US,D,20111130,000000,2.49,7.9,2.45,6.1,47575,0
+CARV.US,D,20111201,000000,7.9,18,7.5,12.55,236814,0
+CARV.US,D,20111202,000000,14.49,17.41,13,13.81,150007,0
+CARV.US,D,20111205,000000,12.56,13.54,9.78,10.8,62605,0
+CARV.US,D,20111206,000000,9.75,12,9.75,10.01,25479,0
+CARV.US,D,20111207,000000,10.8,11.91,10,11.5,20783,0
+CARV.US,D,20111208,000000,11.07,13.5,10.76,11.71,26515,0
+CARV.US,D,20111209,000000,13.43,13.43,11.37,12.54,10630,0
+CARV.US,D,20111212,000000,13.65,13.8,12.26,12.47,4815,0
+CARV.US,D,20111213,000000,12.47,12.47,11,11.5,4448,0
+CARV.US,D,20111214,000000,11.12,11.7,11,11.05,5378,0
+CARV.US,D,20111215,000000,10.36,11.8,10.36,11,4269,0
+CARV.US,D,20111216,000000,11,11.95,10.02,11.05,1000,0
+CARV.US,D,20111219,000000,10.43,11.01,10.39,10.82,3498,0
+CARV.US,D,20111220,000000,10.44,10.6,10.3,10.3,1434,0
+CARV.US,D,20111221,000000,10.09,10.16,10.09,10.09,1225,0
+CARV.US,D,20111222,000000,9.93,10.45,8.61,9,21812,0
+CARV.US,D,20111223,000000,8.83,10.09,8.83,9.16,8109,0
+CARV.US,D,20111227,000000,7.85,8.83,7.85,8.45,900,0
+CARV.US,D,20111228,000000,10.15,10.15,8,8.15,13617,0
+CARV.US,D,20111229,000000,8.21,10.2,8.15,8.65,3100,0
+CARV.US,D,20111230,000000,8.23,9.989,7.85,8.29,6478,0
+CARV.US,D,20120103,000000,9.95,9.95,9.16,9.32,2104,0
+CARV.US,D,20120104,000000,8,8.52,8,8.52,900,0
+CARV.US,D,20120106,000000,9.5,10.71,8.57,9.51,9547,0
+CARV.US,D,20120110,000000,8.32,8.32,8.17,8.17,1034,0
+CARV.US,D,20120111,000000,8.33,10.5,8.33,9,7958,0
+CARV.US,D,20120112,000000,9.65,10,9.35,9.64,2000,0
+CARV.US,D,20120113,000000,9.6,9.64,9.55,9.55,494,0
+CARV.US,D,20120117,000000,9.68,10,8.75,10,3580,0
+CARV.US,D,20120118,000000,9.5,9.5,9.35,9.35,1187,0
+CARV.US,D,20120119,000000,9.4,9.41,8.85,8.85,1931,0
+CARV.US,D,20120120,000000,9.9,10,8.26,9.85,2580,0
+CARV.US,D,20120123,000000,10.99,10.99,8.87,9.97,4126,0
+CARV.US,D,20120124,000000,9.89,9.89,9.16,9.29,340,0
+CARV.US,D,20120126,000000,9.75,9.75,9.05,9.75,636,0
+CARV.US,D,20120127,000000,10.69,10.69,9.2,9.2,989,0
+CARV.US,D,20120131,000000,9.26,9.42,9.2,9.42,600,0
+CARV.US,D,20120201,000000,9.2,9.2,9.2,9.2,201,0
+CARV.US,D,20120202,000000,9.2,9.26,9.2,9.21,1621,0
+CARV.US,D,20120203,000000,9.2,9.2,9.2,9.2,389,0
+CARV.US,D,20120206,000000,9.1,9.1,8.63,8.63,2054,0
+CARV.US,D,20120207,000000,8.52,8.52,8.52,8.52,100,0
+CARV.US,D,20120208,000000,8.83,8.83,8.83,8.83,1411,0
+CARV.US,D,20120209,000000,8.3,9,8.3,9,2870,0
+CARV.US,D,20120210,000000,8.6,8.61,8.3,8.61,1831,0
+CARV.US,D,20120213,000000,8.45,8.5,8.45,8.45,1473,0
+CARV.US,D,20120214,000000,8.34,8.34,8.04,8.04,1553,0
+CARV.US,D,20120215,000000,8.05,8.05,8.05,8.05,128,0
+CARV.US,D,20120217,000000,8.37,8.37,8.23,8.23,550,0
+CARV.US,D,20120221,000000,7.97,8.24,7.11,7.16,2295,0
+CARV.US,D,20120222,000000,7.1,7.25,6.85,7,1250,0
+CARV.US,D,20120224,000000,6.85,6.86,5.85,6.1,6410,0
+CARV.US,D,20120227,000000,6.35,6.35,6.1,6.1,2099,0
+CARV.US,D,20120228,000000,6.28,6.75,6.12,6.65,4100,0
+CARV.US,D,20120229,000000,6.35,6.65,6.13,6.13,1113,0
+CARV.US,D,20120301,000000,5.8,6.47,5.35,6.24,6710,0
+CARV.US,D,20120308,000000,6.01,6.01,5.4,5.49,882,0
+CARV.US,D,20120309,000000,5.43,6.03,5.4,5.4,5769,0
+CARV.US,D,20120312,000000,5.5,5.53,5,5.4,1899,0
+CARV.US,D,20120313,000000,5.3,5.3,5.3,5.3,100,0
+CARV.US,D,20120314,000000,6,6,6,6,1137,0
+CARV.US,D,20120315,000000,5.5,6.77,5.5,6.77,5119,0
+CARV.US,D,20120316,000000,6.98,8.5,6.79,8.06,4738,0
+CARV.US,D,20120319,000000,8.14,9,6.8,6.8,11154,0
+CARV.US,D,20120320,000000,7.1,7.25,6.82,7.25,2732,0
+CARV.US,D,20120321,000000,7.72,8,7.72,7.72,3975,0
+CARV.US,D,20120323,000000,7.25,8.45,7.25,7.79,2003,0
+CARV.US,D,20120326,000000,7.99,8.2,7.22,8.2,900,0
+CARV.US,D,20120327,000000,7.35,7.35,7.2,7.23,5655,0
+CARV.US,D,20120328,000000,7.35,7.35,6.8,6.8,702,0
+CARV.US,D,20120329,000000,6.8,7.5,6.04,6.56,3100,0
+CARV.US,D,20120330,000000,7.1,7.4999,7.1,7.4999,350,0
+CARV.US,D,20120402,000000,6.93,6.93,6.53,6.53,1106,0
+CARV.US,D,20120404,000000,6.7,6.7,6.59,6.59,1882,0
+CARV.US,D,20120405,000000,5.82,6.09,5,6.09,11305,0
+CARV.US,D,20120410,000000,5.4,5.4,5.01,5.01,1580,0
+CARV.US,D,20120411,000000,5.99,6,5.99,6,494,0
+CARV.US,D,20120412,000000,5.51,5.77,5.51,5.67,1692,0
+CARV.US,D,20120413,000000,5.67,5.67,5.47,5.48,1327,0
+CARV.US,D,20120416,000000,5.08,5.08,5.08,5.08,150,0
+CARV.US,D,20120417,000000,5.1,5.75,5.1,5.49,1364,0
+CARV.US,D,20120418,000000,5,5,5,5,286,0
+CARV.US,D,20120420,000000,6,6.07,4.5,5,8075,0
+CARV.US,D,20120423,000000,4.69,4.69,4.69,4.69,350,0
+CARV.US,D,20120424,000000,5.25,5.25,5,5.06,900,0
+CARV.US,D,20120426,000000,5.65,6.03,4.5,4.85,2451,0
+CARV.US,D,20120501,000000,6,6,5.88,5.89,4846,0
+CARV.US,D,20120503,000000,5.38,5.4,5,5,990,0
+CARV.US,D,20120504,000000,4.99,4.99,4.99,4.99,638,0
+CARV.US,D,20120507,000000,4.81,4.85,4.81,4.85,700,0
+CARV.US,D,20120508,000000,5.01,5.01,4.86,4.88,3841,0
+CARV.US,D,20120510,000000,4.95,4.95,4.75,4.75,599,0
+CARV.US,D,20120511,000000,4.7,4.7,4.7,4.7,200,0
+CARV.US,D,20120514,000000,4.5,4.5,4.5,4.5,364,0
+CARV.US,D,20120516,000000,3.82,3.82,3.82,3.82,202,0
+CARV.US,D,20120517,000000,5.09,5.09,5.09,5.09,172,0
+CARV.US,D,20120518,000000,4.95,4.95,4.95,4.95,452,0
+CARV.US,D,20120521,000000,4.66,4.66,3.86,4.06,900,0
+CARV.US,D,20120522,000000,4.7,5.1,3.65,3.65,4590,0
+CARV.US,D,20120523,000000,4.38,4.38,3.6,3.6,1082,0
+CARV.US,D,20120524,000000,4.5,4.5,4.01,4.01,300,0
+CARV.US,D,20120601,000000,4.44,4.51,4.44,4.51,5171,0
+CARV.US,D,20120605,000000,4.36,4.36,3.99,3.99,1865,0
+CARV.US,D,20120606,000000,4.09,4.09,4.09,4.09,200,0
+CARV.US,D,20120607,000000,3.87,3.93,3.61,3.61,2679,0
+CARV.US,D,20120611,000000,4.15,4.15,3.45,3.45,2318,0
+CARV.US,D,20120614,000000,3.38,3.38,3.38,3.38,148,0
+CARV.US,D,20120615,000000,3.89,3.89,3.41,3.41,330,0
+CARV.US,D,20120618,000000,3.31,3.31,3.31,3.31,353,0
+CARV.US,D,20120620,000000,3.07,3.75,3.07,3.07,725,0
+CARV.US,D,20120621,000000,3.1,3.1,3.1,3.1,783,0
+CARV.US,D,20120622,000000,3.13,3.13,3.11,3.11,800,0
+CARV.US,D,20120625,000000,3.02,3.02,2.65,2.65,1869,0
+CARV.US,D,20120627,000000,2.67,2.69,2.66,2.69,701,0
+CARV.US,D,20120628,000000,2.91,2.91,2.65,2.65,233,0
+CARV.US,D,20120629,000000,2.98,3,2.6518,2.6518,6047,0
+CARV.US,D,20120702,000000,3,3,3,3,900,0
+CARV.US,D,20120703,000000,3.26,3.26,3.26,3.26,200,0
+CARV.US,D,20120705,000000,3.084,3.14,2.691,2.691,2712,0
+CARV.US,D,20120706,000000,2.73,3.15,2.73,3.05,3224,0
+CARV.US,D,20120709,000000,3.03,3.03,2.75,2.76,405,0
+CARV.US,D,20120710,000000,3.51,5.7,3.46,5.45,36802,0
+CARV.US,D,20120711,000000,5.98,8.25,5.77,8,125819,0
+CARV.US,D,20120712,000000,7.99,7.99,6.5,6.6,21232,0
+CARV.US,D,20120713,000000,6.26,7.71,5.5,7.25,39567,0
+CARV.US,D,20120716,000000,7.17,7.5,6.32,7.47,8500,0
+CARV.US,D,20120717,000000,7.75,7.75,6.72,7.19,6003,0
+CARV.US,D,20120718,000000,7.19,7.2,6.66,7.16,4548,0
+CARV.US,D,20120719,000000,7.11,7.5,7.11,7.5,5039,0
+CARV.US,D,20120720,000000,7.4,7.4,6.7001,6.79,2800,0
+CARV.US,D,20120723,000000,7.02,7.02,7.02,7.02,101,0
+CARV.US,D,20120725,000000,5.79,6.16,5.79,6.16,439,0
+CARV.US,D,20120726,000000,6.5,6.8,5.73,5.73,9043,0
+CARV.US,D,20120727,000000,5.73,5.73,5,5.14,2597,0
+CARV.US,D,20120730,000000,5.14,5.71,5.14,5.7,1023,0
+CARV.US,D,20120802,000000,5.01,5.01,5.01,5.01,200,0
+CARV.US,D,20120803,000000,5.61,5.61,5.158,5.158,225,0
+CARV.US,D,20120807,000000,5.6999,5.6999,5.6999,5.6999,1000,0
+CARV.US,D,20120808,000000,5.0201,5.918,5.0201,5.87,1350,0
+CARV.US,D,20120814,000000,5.07,5.07,3.75,4.4,12087,0
+CARV.US,D,20120815,000000,4.45,4.7,4.2,4.4,4957,0
+CARV.US,D,20120816,000000,4.35,4.35,4.35,4.35,800,0
+CARV.US,D,20120817,000000,4.27,4.28,4.27,4.28,536,0
+CARV.US,D,20120820,000000,3.6,4.248,3.6,4.248,200,0
+CARV.US,D,20120822,000000,4.03,4.07,3.8,4.07,600,0
+CARV.US,D,20120823,000000,3.88,3.88,3.77,3.8595,3139,0
+CARV.US,D,20120824,000000,3.8,3.8,3.8,3.8,100,0
+CARV.US,D,20120827,000000,3.66,3.72,3.65,3.72,2248,0
+CARV.US,D,20120828,000000,3.65,3.65,3.62,3.62,250,0
+CARV.US,D,20120829,000000,3.66,4.27,3.63,4.27,1404,0
+CARV.US,D,20120904,000000,3.6101,3.6101,3.6101,3.6101,150,0
+CARV.US,D,20120905,000000,3.93,3.93,3.93,3.93,400,0
+CARV.US,D,20120907,000000,3.65,3.65,3.65,3.65,400,0
+CARV.US,D,20120910,000000,3.9,3.9,3.9,3.9,1600,0
+CARV.US,D,20120911,000000,3.64,3.98,3.64,3.7,3638,0
+CARV.US,D,20120912,000000,3.74,3.9999,3.74,3.9999,567,0
+CARV.US,D,20120914,000000,4,4,4,4,260,0
+CARV.US,D,20120918,000000,3.9206,3.9206,3.9206,3.9206,100,0
+CARV.US,D,20120921,000000,3.87,3.87,3.87,3.87,200,0
+CARV.US,D,20120924,000000,3.72,3.76,3.72,3.76,500,0
+CARV.US,D,20120925,000000,3.7,3.8984,3.7,3.8984,503,0
+CARV.US,D,20120927,000000,3.79,3.79,3.79,3.79,600,0
+CARV.US,D,20120928,000000,3.77,3.79,3.71,3.74,1353,0
+CARV.US,D,20121001,000000,3.9688,3.9688,3.9688,3.9688,100,0
+CARV.US,D,20121008,000000,3.62,3.63,3.62,3.62,1130,0
+CARV.US,D,20121015,000000,3.61,3.61,3.61,3.61,100,0
+CARV.US,D,20121018,000000,3.73,3.73,3.73,3.73,200,0
+CARV.US,D,20121022,000000,3.73,3.748,3.73,3.748,350,0
+CARV.US,D,20121024,000000,3.59,3.59,3.21,3.4,1010,0
+CARV.US,D,20121025,000000,3.4,3.4,3.4,3.4,300,0
+CARV.US,D,20121026,000000,3.2,3.44,3.2,3.44,700,0
+CARV.US,D,20121031,000000,3.4,3.4,3.4,3.4,120,0
+CARV.US,D,20121101,000000,3.71,3.71,3.71,3.71,100,0
+CARV.US,D,20121102,000000,3.7499,3.7499,3.7499,3.7499,100,0
+CARV.US,D,20121109,000000,3.12,3.3,2.9,3.1,6491,0
+CARV.US,D,20121112,000000,2.99,3.1,2.99,3,697,0
+CARV.US,D,20121114,000000,3.1,3.1,3.1,3.1,3006,0
+CARV.US,D,20121115,000000,3.1,3.1,2.77,2.8,3827,0
+CARV.US,D,20121120,000000,2.81,2.87,2.76,2.87,1103,0
+CARV.US,D,20121126,000000,2.94,3.3,2.94,3.01,4219,0
+CARV.US,D,20121127,000000,2.89,3.22,2.89,3.02,8500,0
+CARV.US,D,20121128,000000,3.15,5.98,3.15,4.75,21036,0
+CARV.US,D,20121129,000000,5.61,6.978,5.21,6,26150,0
+CARV.US,D,20121130,000000,6.0204,6.4899,5.5,5.82,22815,0
+CARV.US,D,20121203,000000,5.65,5.75,5.2,5.63,11847,0
+CARV.US,D,20121204,000000,5.45,5.88,5.01,5.05,9512,0
+CARV.US,D,20121205,000000,4.75,5.15,4.75,5.13,6136,0
+CARV.US,D,20121206,000000,5.15,5.15,4.81,4.81,6198,0
+CARV.US,D,20121207,000000,5,5,4.99,4.99,3500,0
+CARV.US,D,20121210,000000,5.88,6.21,5,5.26,8909,0
+CARV.US,D,20121211,000000,5.97,5.97,5.4,5.4,8309,0
+CARV.US,D,20121212,000000,5.65,5.67,4.93,5.2,10681,0
+CARV.US,D,20121213,000000,5.3,5.51,5.275,5.47,1011,0
+CARV.US,D,20121214,000000,5.2,5.31,5.16,5.19,3250,0
+CARV.US,D,20121217,000000,4.95,5.2,4.95,5,3692,0
+CARV.US,D,20121218,000000,5,5,5,5,300,0
+CARV.US,D,20121219,000000,4.87,5,4.85,5,2227,0
+CARV.US,D,20121220,000000,4.8,4.808,4.49,4.49,1399,0
+CARV.US,D,20121221,000000,4.5,4.5,3.92,4.3999,4264,0
+CARV.US,D,20121226,000000,4.016,4.4,4.016,4.15,500,0
+CARV.US,D,20121231,000000,4.23,4.23,4.23,4.23,174,0
+CARV.US,D,20130102,000000,4.16,4.39,3.85,4,2445,0
+CARV.US,D,20130103,000000,4,4.03,4,4,805,0
+CARV.US,D,20130104,000000,4.08,4.15,4.03,4.09,900,0
+CARV.US,D,20130107,000000,4.2185,4.2185,4.06,4.06,1900,0
+CARV.US,D,20130108,000000,4.05,4.05,3.66,4.03,800,0
+CARV.US,D,20130110,000000,4.22,4.25,4.22,4.25,200,0
+CARV.US,D,20130114,000000,4.06,4.06,3.9132,3.9132,200,0
+CARV.US,D,20130117,000000,4.25,4.3998,4.25,4.3998,200,0
+CARV.US,D,20130118,000000,4.2,4.5,4.2,4.26,2165,0
+CARV.US,D,20130122,000000,4.35,4.35,4.35,4.35,100,0
+CARV.US,D,20130123,000000,4.3,4.3,4.13,4.13,200,0
+CARV.US,D,20130124,000000,4.3,4.5999,4.08,4.21,12317,0
+CARV.US,D,20130125,000000,4.28,4.28,4.28,4.28,1500,0
+CARV.US,D,20130129,000000,4.41,4.41,4.4,4.4,325,0
+CARV.US,D,20130130,000000,4.24,4.2879,4.24,4.2879,700,0
+CARV.US,D,20130201,000000,4.93,5,4.5,4.8,7138,0
+CARV.US,D,20130204,000000,4.8,4.8,4.5,4.8,3200,0
+CARV.US,D,20130205,000000,4.62,4.8,4.2,4.745,3430,0
+CARV.US,D,20130206,000000,4.62,4.62,4.62,4.62,522,0
+CARV.US,D,20130207,000000,4.5,4.5,4.5,4.5,100,0
+CARV.US,D,20130208,000000,4.98,5.257,4.98,5.257,5424,0
+CARV.US,D,20130211,000000,5.22,6,5.22,5.83,5770,0
+CARV.US,D,20130212,000000,5.8,5.9999,4.61,4.62,9669,0
+CARV.US,D,20130213,000000,4.8,5.69,4.7,4.82,6822,0
+CARV.US,D,20130214,000000,5,5.28,3.97,3.97,2491,0
+CARV.US,D,20130215,000000,4.938,4.938,4.505,4.505,2944,0
+CARV.US,D,20130219,000000,4.68,4.7,4.42,4.6,2220,0
+CARV.US,D,20130220,000000,4.88,4.9,4.75,4.85,7105,0
+CARV.US,D,20130221,000000,4.93,4.93,4.5001,4.54,1660,0
+CARV.US,D,20130222,000000,4.86,4.9,4.86,4.87,2678,0
+CARV.US,D,20130225,000000,4.71,4.87,4.7,4.87,1450,0
+CARV.US,D,20130227,000000,4.55,4.99,4.5001,4.79,1465,0
+CARV.US,D,20130228,000000,4.86,4.86,4.86,4.86,271,0
+CARV.US,D,20130301,000000,4.68,5.2,4.5,5,1941,0
+CARV.US,D,20130304,000000,4.9,4.9,4.9,4.9,108,0
+CARV.US,D,20130305,000000,4.8,4.9,4.8,4.9,350,0
+CARV.US,D,20130306,000000,4.95,5.95,4.51,5.03,13200,0
+CARV.US,D,20130307,000000,4.98,4.98,4.61,4.67,1307,0
+CARV.US,D,20130308,000000,4.6,4.6,4.6,4.6,850,0
+CARV.US,D,20130311,000000,4.82,4.82,4.8178,4.8178,400,0
+CARV.US,D,20130312,000000,4.63,4.674,4.63,4.674,640,0
+CARV.US,D,20130313,000000,4.61,4.63,4.55,4.63,500,0
+CARV.US,D,20130314,000000,5.3,5.3,4.6,4.61,3900,0
+CARV.US,D,20130315,000000,4.955,5.2799,4.65,4.65,828,0
+CARV.US,D,20130318,000000,4.65,4.65,4.51,4.514,1180,0
+CARV.US,D,20130319,000000,4.51,4.89,4.4,4.5,2550,0
+CARV.US,D,20130320,000000,4.29,5.1499,4.29,4.44,2050,0
+CARV.US,D,20130321,000000,4.832,4.832,4.434,4.434,700,0
+CARV.US,D,20130322,000000,4.49,4.49,4.49,4.49,400,0
+CARV.US,D,20130325,000000,4.52,4.52,4.51,4.51,300,0
+CARV.US,D,20130326,000000,4.73,5,4.36,4.81,1810,0
+CARV.US,D,20130327,000000,4.76,4.96,4.76,4.96,424,0
+CARV.US,D,20130328,000000,4.95,4.95,4.5001,4.6001,1100,0
+CARV.US,D,20130401,000000,4.69,4.69,4.69,4.69,100,0
+CARV.US,D,20130402,000000,4.66,4.66,4.6001,4.62,1332,0
+CARV.US,D,20130403,000000,4.601,4.601,4.601,4.601,100,0
+CARV.US,D,20130404,000000,4.5,4.55,4.5,4.5,500,0
+CARV.US,D,20130409,000000,4.43,4.45,4.418,4.45,400,0
+CARV.US,D,20130411,000000,4.45,4.45,4.45,4.45,300,0
+CARV.US,D,20130412,000000,4.45,4.495,4.17,4.459,2000,0
+CARV.US,D,20130415,000000,4.2,4.31,4.2,4.26,1485,0
+CARV.US,D,20130418,000000,4.263,4.4089,4.263,4.4089,464,0
+CARV.US,D,20130419,000000,4.35,4.35,4.35,4.35,100,0
+CARV.US,D,20130422,000000,4.32,4.3201,4.32,4.3201,790,0
+CARV.US,D,20130423,000000,4.74,4.74,4.74,4.74,5350,0
+CARV.US,D,20130426,000000,4.77,5.25,4.4,4.51,4020,0
+CARV.US,D,20130429,000000,4.96,5.25,4.94,5.2,5803,0
+CARV.US,D,20130430,000000,5.22,5.23,4.8401,5.23,667,0
+CARV.US,D,20130501,000000,5.37,5.37,5.37,5.37,472,0
+CARV.US,D,20130502,000000,5.26,5.26,5.26,5.26,126,0
+CARV.US,D,20130503,000000,5.468,5.468,4.7501,5.4599,943,0
+CARV.US,D,20130507,000000,5.419,5.419,5.419,5.419,100,0
+CARV.US,D,20130508,000000,5.42,5.42,5.42,5.42,600,0
+CARV.US,D,20130510,000000,5.3499,5.3499,4.8252,4.8252,560,0
+CARV.US,D,20130513,000000,5.0001,5.0001,5.0001,5.0001,517,0
+CARV.US,D,20130515,000000,4.97,4.97,4.7001,4.75,1273,0
+CARV.US,D,20130517,000000,4.7,4.87,4.7,4.85,3280,0
+CARV.US,D,20130521,000000,5.2,5.2,5.05,5.05,2215,0
+CARV.US,D,20130522,000000,5.06,5.06,5.06,5.06,600,0
+CARV.US,D,20130523,000000,4.75,4.95,4.75,4.95,2100,0
+CARV.US,D,20130524,000000,4.7,4.73,4.7,4.7,1000,0
+CARV.US,D,20130528,000000,4.83,5.23,4.7001,5.23,1500,0
+CARV.US,D,20130529,000000,5.14,5.2299,4.7001,4.92,1534,0
+CARV.US,D,20130531,000000,4.83,5,4.83,5,400,0
+CARV.US,D,20130603,000000,5.1,5.1,4.95,4.95,2074,0
+CARV.US,D,20130604,000000,5.07,5.18,4.9,4.92,1300,0
+CARV.US,D,20130605,000000,5.015,5.015,5.015,5.015,300,0
+CARV.US,D,20130606,000000,4.99,4.99,4.95,4.95,1964,0
+CARV.US,D,20130607,000000,4.96,4.96,4.96,4.96,300,0
+CARV.US,D,20130611,000000,5.17,5.17,5.17,5.17,298,0
+CARV.US,D,20130612,000000,4.76,5,4.76,5,300,0
+CARV.US,D,20130614,000000,5.17,5.84,5.17,5.799,8320,0
+CARV.US,D,20130617,000000,5.75,6.32,5.3,5.989,6278,0
+CARV.US,D,20130619,000000,4.92,5.4999,4.92,5.4999,200,0
+CARV.US,D,20130624,000000,5.54,5.54,5.38,5.38,600,0
+CARV.US,D,20130625,000000,5.24,5.24,5.0001,5.0001,807,0
+CARV.US,D,20130626,000000,4.91,5.134,4.8,5.1,860,0
+CARV.US,D,20130627,000000,5.28,5.28,5.21,5.21,200,0
+CARV.US,D,20130628,000000,5.44,5.44,5.44,5.44,300,0
+CARV.US,D,20130701,000000,5.23,5.31,5.2,5.31,2963,0
+CARV.US,D,20130702,000000,5.45,5.45,5.45,5.45,200,0
+CARV.US,D,20130705,000000,5.4,5.4,5.35,5.39,850,0
+CARV.US,D,20130709,000000,5.2,5.201,4.801,4.801,2660,0
+CARV.US,D,20130710,000000,4.95,4.9501,4.6,4.6,350,0
+CARV.US,D,20130711,000000,4.84,4.93,4.84,4.93,480,0
+CARV.US,D,20130715,000000,4.91,5.27,4.77,4.94,1450,0
+CARV.US,D,20130716,000000,5.07,5.07,5.07,5.07,200,0
+CARV.US,D,20130718,000000,5.1,5.1,5.04,5.04,400,0
+CARV.US,D,20130729,000000,5.1,5.1,5.1,5.1,100,0
+CARV.US,D,20130730,000000,4.88,5.26,4.88,5.26,200,0
+CARV.US,D,20130731,000000,5.28,5.66,5.25,5.35,1791,0
+CARV.US,D,20130801,000000,5,5.6,5,5.38,300,0
+CARV.US,D,20130802,000000,5.16,5.59,5.16,5.3,701,0
+CARV.US,D,20130805,000000,5.2,5.45,5.2,5.45,300,0
+CARV.US,D,20130806,000000,5.1456,5.501,5.1456,5.501,561,0
+CARV.US,D,20130807,000000,5.76,5.76,5,5.44,350,0
+CARV.US,D,20130808,000000,5.13,5.55,5.13,5.44,400,0
+CARV.US,D,20130812,000000,5.32,6.299,5.32,5.95,13270,0
+CARV.US,D,20130813,000000,6.19,6.75,6.02,6.45,6161,0
+CARV.US,D,20130814,000000,6.56,6.56,5.55,6.1,4999,0
+CARV.US,D,20130815,000000,5.8,6.13,5.8,6.13,400,0
+CARV.US,D,20130816,000000,5.78,6.2213,5.3,5.99,1400,0
+CARV.US,D,20130819,000000,5.54,6.22,5.54,6.2,800,0
+CARV.US,D,20130820,000000,5.7,6.35,5.7,6.35,1768,0
+CARV.US,D,20130821,000000,6.35,6.35,5.8,6.25,1300,0
+CARV.US,D,20130827,000000,6.2,6.4,5.8001,6.2,1515,0
+CARV.US,D,20130829,000000,6.08,6.1,5.851,6.04,908,0
+CARV.US,D,20130903,000000,5.83,6.16,5.57,5.75,3058,0
+CARV.US,D,20130904,000000,5.79,5.96,5.76,5.9,2000,0
+CARV.US,D,20130905,000000,5.6,6.07,5.6,6.07,1100,0
+CARV.US,D,20130906,000000,6.08,6.08,5.65,6.079,600,0
+CARV.US,D,20130909,000000,5.68,6.05,5.68,6.05,700,0
+CARV.US,D,20130910,000000,6.05,6.24,5.67,6.24,2008,0
+CARV.US,D,20130911,000000,6.25,6.86,6.25,6.5,17560,0
+CARV.US,D,20130913,000000,6.55,6.55,6.5,6.5,1600,0
+CARV.US,D,20130916,000000,6.75,6.98,6.4,6.911,2417,0
+CARV.US,D,20130917,000000,6.63,7.05,6.6,7,1100,0
+CARV.US,D,20130918,000000,7.1,8,7.1,8,4805,0
+CARV.US,D,20130919,000000,8.25,9,8.25,8.65,2000,0
+CARV.US,D,20130920,000000,8.72,8.81,8.45,8.81,510,0
+CARV.US,D,20130923,000000,9,9,7.75,7.91,2400,0
+CARV.US,D,20130924,000000,8.2,8.2,7.91,7.91,400,0
+CARV.US,D,20130926,000000,7.9,8.05,7.57,8.05,1200,0
+CARV.US,D,20130927,000000,7.85,7.95,7.85,7.95,590,0
+CARV.US,D,20130930,000000,7.9,7.9,7.2501,7.8,3148,0
+CARV.US,D,20131001,000000,7.9,7.9,7.69,7.89,1500,0
+CARV.US,D,20131002,000000,7.81,7.82,7.68,7.71,1300,0
+CARV.US,D,20131003,000000,7.75,7.87,7.61,7.67,1300,0
+CARV.US,D,20131004,000000,7.82,8.5,7.82,8.5,1500,0
+CARV.US,D,20131007,000000,8.77,8.99,8.75,8.99,800,0
+CARV.US,D,20131008,000000,9,9,8.6,8.75,1100,0
+CARV.US,D,20131009,000000,8.96,8.96,8.96,8.96,300,0
+CARV.US,D,20131010,000000,9.09,9.5,9.09,9.5,800,0
+CARV.US,D,20131011,000000,9.4,9.43,9.4,9.4,513,0
+CARV.US,D,20131014,000000,9.42,9.42,8.85,9.06,2784,0
+CARV.US,D,20131015,000000,8.95,8.95,8.95,8.95,100,0
+CARV.US,D,20131017,000000,7.84,9,7.8,9,1300,0
+CARV.US,D,20131018,000000,8.76,9,8.6,8.6,2100,0
+CARV.US,D,20131021,000000,8.61,9.54,8.61,9.54,3400,0
+CARV.US,D,20131022,000000,9.1,9.25,9.1,9.25,300,0
+CARV.US,D,20131023,000000,8.17,8.99,8.17,8.8,300,0
+CARV.US,D,20131024,000000,8.8,9,8.7,8.9,1100,0
+CARV.US,D,20131025,000000,8.42,8.7,8,8,10000,0
+CARV.US,D,20131028,000000,7.9,8.25,7.83,8,2000,0
+CARV.US,D,20131029,000000,8,8,7.05,7.5,4400,0
+CARV.US,D,20131030,000000,6.92,7.2,6.92,7.2,2500,0
+CARV.US,D,20131031,000000,6.3,6.649,5.8,6.3,2136,0
+CARV.US,D,20131101,000000,5.9,5.9,5.39,5.7,800,0
+CARV.US,D,20131104,000000,5.81,5.96,5.7,5.916,1806,0
+CARV.US,D,20131105,000000,6.1,6.5,6.1,6.5,900,0
+CARV.US,D,20131106,000000,7,7,6.84,6.99,3100,0
+CARV.US,D,20131107,000000,7.45,7.45,7.45,7.45,100,0
+CARV.US,D,20131111,000000,7.3,8,7.3,7.59,508,0
+CARV.US,D,20131112,000000,7.48,7.48,7.48,7.48,200,0
+CARV.US,D,20131113,000000,6.71,6.9,6.66,6.72,1300,0
+CARV.US,D,20131114,000000,7,7,7,7,500,0
+CARV.US,D,20131119,000000,6.77,6.8,6.77,6.8,600,0
+CARV.US,D,20131122,000000,6.8499,6.8499,6.8499,6.8499,135,0
+CARV.US,D,20131126,000000,6.82,6.82,6.6,6.82,500,0
+CARV.US,D,20131202,000000,6.78,7.99,6.78,6.78,3100,0
+CARV.US,D,20131203,000000,6.5,6.51,5.91,6.25,3000,0
+CARV.US,D,20131204,000000,6.46,6.54,6.35,6.49,800,0
+CARV.US,D,20131206,000000,6.33,6.33,6.29,6.29,1000,0
+CARV.US,D,20131210,000000,6.36,6.36,6.36,6.36,300,0
+CARV.US,D,20131213,000000,5.78,6.18,5.78,6,3200,0
+CARV.US,D,20131217,000000,6.14,6.24,6,6.24,400,0
+CARV.US,D,20131218,000000,6.28,6.39,6.25,6.39,400,0
+CARV.US,D,20131220,000000,6,6.43,5.8,6.43,1100,0
+CARV.US,D,20131223,000000,6.43,6.43,6.43,6.43,500,0
+CARV.US,D,20131224,000000,7,7,6.465,6.99,2782,0
+CARV.US,D,20131226,000000,6.5,6.99,6.2,6.99,1100,0
+CARV.US,D,20131227,000000,6.94,6.98,5.91,6.95,3800,0
+CARV.US,D,20131230,000000,7,7,6.38,7,1500,0
+CARV.US,D,20131231,000000,6.6,6.99,6.6,6.99,300,0
+CARV.US,D,20140102,000000,6.4,7.04,6.4,7.04,325,0
+CARV.US,D,20140103,000000,7,7,6.9499,6.9499,666,0
+CARV.US,D,20140106,000000,6.84,6.84,6.84,6.84,100,0
+CARV.US,D,20140107,000000,6.86,6.86,6.62,6.62,200,0
+CARV.US,D,20140110,000000,7.2,7.2,7.2,7.2,200,0
+CARV.US,D,20140116,000000,7.18,7.2,7.18,7.2,613,0
+CARV.US,D,20140117,000000,7.2,7.43,7.2,7.4,600,0
+CARV.US,D,20140121,000000,7.99,7.99,7.99,7.99,400,0
+CARV.US,D,20140123,000000,7.99,7.99,7.99,7.99,300,0
+CARV.US,D,20140124,000000,8,8,8,8,205,0
+CARV.US,D,20140127,000000,7.23,8.1,7.23,7.95,300,0
+CARV.US,D,20140128,000000,8.8,9,8.8,9,2222,0
+CARV.US,D,20140129,000000,9,10.54,9,10,24500,0
+CARV.US,D,20140130,000000,17.87,17.87,10.8,11.4,6300,0
+CARV.US,D,20140131,000000,9.99,11.4,9.99,10.94,800,0
+CARV.US,D,20140203,000000,11,12.13,10.9,11.5,20396,0
+CARV.US,D,20140204,000000,11.52,12,11.52,11.6,2120,0
+CARV.US,D,20140205,000000,11.5,13.5,9.86,12.485,2194,0
+CARV.US,D,20140206,000000,13.84,13.84,12,12.55,7173,0
+CARV.US,D,20140207,000000,12.67,15.5,12.67,14.06,3339,0
+CARV.US,D,20140210,000000,15.5,15.5,13.801,15.16,8194,0
+CARV.US,D,20140211,000000,15,16.68,14.1,16.46,8519,0
+CARV.US,D,20140212,000000,16.46,16.46,15,15.53,1629,0
+CARV.US,D,20140213,000000,14.78,16.3,14.74,15.75,4386,0
+CARV.US,D,20140214,000000,15.737,15.737,14.36,15,2076,0
+CARV.US,D,20140218,000000,14.44,15.7,14.3,14.5,1759,0
+CARV.US,D,20140219,000000,14.301,15.1,14.301,15.07,767,0
+CARV.US,D,20140220,000000,14.41,14.41,14.3,14.4,620,0
+CARV.US,D,20140221,000000,14.4,14.98,14.4,14.98,997,0
+CARV.US,D,20140224,000000,14.27,14.71,14.27,14.7,801,0
+CARV.US,D,20140225,000000,15.05,15.05,15.05,15.05,175,0
+CARV.US,D,20140228,000000,15,15,14.45,14.45,1522,0
+CARV.US,D,20140303,000000,14.3,14.348,14.3,14.348,737,0
+CARV.US,D,20140305,000000,14.75,14.75,14.75,14.75,300,0
+CARV.US,D,20140306,000000,14.3,14.4,14.3,14.4,1168,0
+CARV.US,D,20140307,000000,14.3,14.3,12.88,13.97,1141,0
+CARV.US,D,20140310,000000,12.23,13.91,12.23,13.91,1592,0
+CARV.US,D,20140311,000000,12.75,12.75,12.5,12.5,232,0
+CARV.US,D,20140312,000000,12.88,13,12.495,13,2300,0
+CARV.US,D,20140313,000000,12.95,12.95,12.91,12.91,365,0
+CARV.US,D,20140314,000000,13,13,13,13,200,0
+CARV.US,D,20140317,000000,13,13,12.87,12.97,4524,0
+CARV.US,D,20140318,000000,12.9,12.9,11.7,11.7,665,0
+CARV.US,D,20140326,000000,11.9,11.9,11.9,11.9,100,0
+CARV.US,D,20140401,000000,12.97,12.97,12.97,12.97,442,0
+CARV.US,D,20140402,000000,12.96,12.97,12.84,12.97,2400,0
+CARV.US,D,20140407,000000,13,13,12.96,12.96,1931,0
+CARV.US,D,20140408,000000,12.73,12.73,12.73,12.73,250,0
+CARV.US,D,20140409,000000,12.35,12.35,12.35,12.35,100,0
+CARV.US,D,20140410,000000,12.77,12.77,12.77,12.77,302,0
+CARV.US,D,20140411,000000,12.71,12.71,12.71,12.71,119,0
+CARV.US,D,20140414,000000,13,13,12.95,12.98,1000,0
+CARV.US,D,20140415,000000,12.39,12.45,12.39,12.45,450,0
+CARV.US,D,20140416,000000,11,12.95,11,12.95,500,0
+CARV.US,D,20140421,000000,10.32,11.3,10.32,11.3,622,0
+CARV.US,D,20140422,000000,12.2,12.2,11.99,11.99,2879,0
+CARV.US,D,20140423,000000,11,11.01,11,11.01,559,0
+CARV.US,D,20140430,000000,11.88,11.88,10.98,10.98,400,0
+CARV.US,D,20140507,000000,11.8,11.8,11.8,11.8,265,0
+CARV.US,D,20140512,000000,11.8,11.8,11.8,11.8,650,0
+CARV.US,D,20140513,000000,11.66,11.66,11.66,11.66,172,0
+CARV.US,D,20140528,000000,11.57,11.57,11.57,11.57,509,0
+CARV.US,D,20140529,000000,11.23,11.23,10.18,10.8,498,0
+CARV.US,D,20140605,000000,10.12,11.13,10.1,11.13,1835,0
+CARV.US,D,20140612,000000,10.25,11.5,10.1,11.5,1178,0
+CARV.US,D,20140613,000000,10.22,10.22,10.22,10.22,100,0
+CARV.US,D,20140616,000000,10.06,10.06,10.06,10.06,217,0
+CARV.US,D,20140623,000000,10.25,10.25,10.25,10.25,108,0
+CARV.US,D,20140701,000000,9.18,9.49,9.08,9.49,972,0
+CARV.US,D,20140707,000000,9.25,9.36,9.2,9.2,2010,0
+CARV.US,D,20140708,000000,9.29,9.35,9.29,9.35,755,0
+CARV.US,D,20140717,000000,9.5,9.5,9.2,9.2,4200,0
+CARV.US,D,20140721,000000,9.08,9.908,9.08,9.35,15828,0
+CARV.US,D,20140722,000000,9.05,9.05,9.05,9.05,102,0
+CARV.US,D,20140723,000000,9.3,9.5,9.29,9.5,5103,0
+CARV.US,D,20140724,000000,9.6,10.23,9.3,9.3,10962,0
+CARV.US,D,20140725,000000,9.05,9.88,9.05,9.5,14146,0
+CARV.US,D,20140728,000000,9.13,9.13,9.13,9.13,100,0
+CARV.US,D,20140730,000000,9.33,9.9,9.01,9.01,9223,0
+CARV.US,D,20140731,000000,9.45,9.671,9.07,9.07,4821,0
+CARV.US,D,20140801,000000,9.3,9.35,9.22,9.22,1323,0
+CARV.US,D,20140805,000000,9.28,9.8,9.2,9.2,8154,0
+CARV.US,D,20140806,000000,9.38,9.5,9.3,9.3,4428,0
+CARV.US,D,20140807,000000,9.1,9.1,9.0201,9.07,700,0
+CARV.US,D,20140811,000000,9.3,9.3,9.3,9.3,205,0
+CARV.US,D,20140813,000000,9.04,9.04,9.04,9.04,644,0
+CARV.US,D,20140820,000000,9.59,9.59,9.05,9.05,3613,0
+CARV.US,D,20140822,000000,9.2,9.2,9.01,9.01,410,0
+CARV.US,D,20140826,000000,9.17,9.25,9.17,9.25,756,0
+CARV.US,D,20140915,000000,9.05,9.05,9.05,9.05,233,0
+CARV.US,D,20140923,000000,9.42,9.42,8.65,8.65,1927,0
+CARV.US,D,20140925,000000,9,9.3,8.95,8.95,1537,0
+CARV.US,D,20140926,000000,9.29,9.29,9.29,9.29,110,0
+CARV.US,D,20141001,000000,9.11,9.11,9.11,9.11,120,0
+CARV.US,D,20141003,000000,9,9,8.97,8.97,616,0
+CARV.US,D,20141016,000000,9,9,9,9,100,0
+CARV.US,D,20141017,000000,8.3,8.4501,8.01,8.31,8460,0
+CARV.US,D,20141020,000000,8.0499,8.5001,7.6,7.6,8112,0
+CARV.US,D,20141022,000000,7.91,8.18,7.83,7.85,2950,0
+CARV.US,D,20141023,000000,7.85,8.1,7.77,8.1,2601,0
+CARV.US,D,20141024,000000,7.8,7.8,7.8,7.8,1449,0
+CARV.US,D,20141029,000000,7.85,8.05,7.25,7.4,4135,0
+CARV.US,D,20141030,000000,7.31,7.31,7.28,7.28,233,0
+CARV.US,D,20141031,000000,7.25,7.25,7.25,7.25,350,0
+CARV.US,D,20141111,000000,8.82,8.82,8.82,8.82,100,0
+CARV.US,D,20141112,000000,7.22,7.22,7.22,7.22,290,0
+CARV.US,D,20141125,000000,7.3,7.5,7.3,7.5,682,0
+CARV.US,D,20141202,000000,7.6,7.6,7.6,7.6,100,0
+CARV.US,D,20141208,000000,7.55,7.65,7.5,7.6,1089,0
+CARV.US,D,20141209,000000,7.65,7.65,7.65,7.65,972,0
+CARV.US,D,20141211,000000,7.01,7.6499,7,7.6499,1048,0
+CARV.US,D,20141212,000000,7,7.0001,7,7.0001,358,0
+CARV.US,D,20141215,000000,7.25,7.25,7.25,7.25,320,0
+CARV.US,D,20141216,000000,6.56,6.56,5.83,5.83,969,0
+CARV.US,D,20141217,000000,7.46,7.46,5.4,6.21,2166,0
+CARV.US,D,20141219,000000,7.09,9,7.09,9,5133,0
+CARV.US,D,20141223,000000,7.8,7.8,7.02,7.65,2594,0
+CARV.US,D,20141229,000000,7.1,7.1,7,7.1,945,0
+CARV.US,D,20141231,000000,6.55,6.55,6.25,6.25,608,0
+CARV.US,D,20150107,000000,5.4,5.4,5.4,5.4,598,0
+CARV.US,D,20150108,000000,5.73,5.73,5.73,5.73,300,0
+CARV.US,D,20150114,000000,5.76,5.78,5.76,5.78,222,0
+CARV.US,D,20150115,000000,5.81,5.81,5.81,5.81,100,0
+CARV.US,D,20150120,000000,5.12,5.12,5.12,5.12,100,0
+CARV.US,D,20150121,000000,7,7,5.5,5.5,10342,0
+CARV.US,D,20150122,000000,6.14,6.21,6.14,6.21,860,0
+CARV.US,D,20150123,000000,7,7,5.99,5.99,4800,0
+CARV.US,D,20150126,000000,6.3,6.3,6.3,6.3,101,0
+CARV.US,D,20150128,000000,6,6,6,6,300,0
+CARV.US,D,20150130,000000,6.1,6.18,6.1,6.18,200,0
+CARV.US,D,20150202,000000,6.58,6.58,6.58,6.58,200,0
+CARV.US,D,20150203,000000,6.05,6.15,6,6,1400,0
+CARV.US,D,20150204,000000,6.4,6.4,6.25,6.25,520,0
+CARV.US,D,20150205,000000,6.0762,6.12,6.0762,6.1,761,0
+CARV.US,D,20150206,000000,6.085,6.085,5.9,5.9,1098,0
+CARV.US,D,20150209,000000,5.85,5.85,5.51,5.51,1101,0
+CARV.US,D,20150210,000000,5.99,5.99,5.99,5.99,100,0
+CARV.US,D,20150211,000000,5.8,5.8,5.8,5.8,100,0
+CARV.US,D,20150212,000000,6.2,6.2,5.8078,5.8078,500,0
+CARV.US,D,20150213,000000,5.68,5.68,5.68,5.68,305,0
+CARV.US,D,20150220,000000,5.99,5.99,5.99,5.99,100,0
+CARV.US,D,20150223,000000,5.75,5.75,5.75,5.75,100,0
+CARV.US,D,20150225,000000,6,6,6,6,225,0
+CARV.US,D,20150226,000000,6,6,5.85,5.85,600,0
+CARV.US,D,20150227,000000,5.5,5.71,5.5,5.71,283,0
+CARV.US,D,20150302,000000,5.86,5.86,5.55,5.55,400,0
+CARV.US,D,20150303,000000,5.8,5.85,5.49,5.6,9600,0
+CARV.US,D,20150304,000000,5.72,5.72,5.72,5.72,1500,0
+CARV.US,D,20150305,000000,5.45,5.64,5.2,5.4,28700,0
+CARV.US,D,20150306,000000,5.45,5.83,5.42,5.65,65100,0
+CARV.US,D,20150309,000000,5.39,5.69,4.76,5,49500,0
+CARV.US,D,20150310,000000,5.05,5.05,4.88,4.93,800,0
+CARV.US,D,20150311,000000,4.76,5.05,4.76,4.91,2200,0
+CARV.US,D,20150312,000000,4.96,5.08,4.96,5.02,700,0
+CARV.US,D,20150313,000000,5.06,5.2,4.8,5.2,10500,0
+CARV.US,D,20150316,000000,5.01,5.95,5.01,5.95,22800,0
+CARV.US,D,20150317,000000,5.85,5.97,5.68,5.92,17700,0
+CARV.US,D,20150318,000000,5.7,5.94,5.65,5.65,13800,0
+CARV.US,D,20150319,000000,5.7,5.81,5.26,5.26,19300,0
+CARV.US,D,20150320,000000,5.6,5.6,5.09,5.09,8200,0
+CARV.US,D,20150323,000000,5.12,5.4,4.68,4.75,2900,0
+CARV.US,D,20150324,000000,4.44,4.78,4.35,4.65,9100,0
+CARV.US,D,20150325,000000,4.26,4.48,3.95,4.39,22000,0
+CARV.US,D,20150326,000000,4.06,5.08,4.06,5.08,43400,0
+CARV.US,D,20150327,000000,5.05,6,5.05,5.55,70300,0
+CARV.US,D,20150330,000000,5.52,5.9,5.01,5.01,44100,0
+CARV.US,D,20150331,000000,5.12,5.19,4.55,4.64,11788,0
+CARV.US,D,20150401,000000,4.64,4.64,4.4,4.61,4200,0
+CARV.US,D,20150402,000000,4.59,4.64,4.19,4.64,21900,0
+CARV.US,D,20150406,000000,4.67,4.91,4.5,4.91,18700,0
+CARV.US,D,20150407,000000,4.95,5.19,4.92,5,26670,0
+CARV.US,D,20150408,000000,5.18,5.37,5.06,5.24,9200,0
+CARV.US,D,20150409,000000,5.01,5.29,5.01,5.1605,2000,0
+CARV.US,D,20150410,000000,5.2,5.69,5.18,5.21,14900,0
+CARV.US,D,20150413,000000,5.22,5.41,5.15,5.2,21800,0
+CARV.US,D,20150414,000000,5.49,5.49,5.05,5.15,11100,0
+CARV.US,D,20150415,000000,5.3,5.3,5.2,5.2,973,0
+CARV.US,D,20150416,000000,5.2,5.2,5.07,5.165,4989,0
+CARV.US,D,20150417,000000,5.12,5.12,5.08,5.1,4800,0
+CARV.US,D,20150420,000000,5.01,5.05,5.01,5.01,4774,0
+CARV.US,D,20150421,000000,4.99,5.03,4.9,4.9,5206,0
+CARV.US,D,20150422,000000,4.98,4.98,4.86,4.86,2429,0
+CARV.US,D,20150423,000000,5.08,5.14,4.5,4.82,22700,0
+CARV.US,D,20150424,000000,4.7,4.7,4.7,4.7,200,0
+CARV.US,D,20150427,000000,4.6,4.6,4.52,4.52,1000,0
+CARV.US,D,20150429,000000,4.75,4.85,4.75,4.76,500,0
+CARV.US,D,20150430,000000,4.04,4.75,4.04,4.75,800,0
+CARV.US,D,20150501,000000,4.65,4.65,4.65,4.65,100,0
+CARV.US,D,20150504,000000,4.62,4.74,4.62,4.74,600,0
+CARV.US,D,20150505,000000,4.27,4.27,4.27,4.27,100,0
+CARV.US,D,20150506,000000,4.3,4.8501,4.3,4.71,25981,0
+CARV.US,D,20150507,000000,4.82,4.8301,4.35,4.68,23281,0
+CARV.US,D,20150508,000000,4.45,4.68,4.45,4.56,8000,0
+CARV.US,D,20150511,000000,4.8,4.8,4.4,4.4,21400,0
+CARV.US,D,20150512,000000,4.56,4.6,4.36,4.5,23000,0
+CARV.US,D,20150513,000000,4.62,4.62,4.59,4.59,1200,0
+CARV.US,D,20150514,000000,4.65,4.65,4.45,4.55,16800,0
+CARV.US,D,20150518,000000,4.4018,4.4018,4.4018,4.4018,128,0
+CARV.US,D,20150519,000000,4.4,4.4,4.36,4.36,1000,0
+CARV.US,D,20150520,000000,4.38,4.49,4.37,4.45,12200,0
+CARV.US,D,20150521,000000,4.6,4.6,4.28,4.29,12000,0
+CARV.US,D,20150522,000000,4.3,4.3,4.11,4.11,11300,0
+CARV.US,D,20150526,000000,4.1,4.12,4.04,4.1,3380,0
+CARV.US,D,20150527,000000,4.05,4.14,4.04,4.05,3500,0
+CARV.US,D,20150528,000000,4.11,4.25,4.07,4.25,3300,0
+CARV.US,D,20150529,000000,4.17,4.2,4.11,4.2,8400,0
+CARV.US,D,20150601,000000,4.23,4.5,4.21,4.5,8794,0
+CARV.US,D,20150602,000000,4.5,5.01,4.17,4.78,38131,0
+CARV.US,D,20150603,000000,4.86,4.86,4.44,4.53,25500,0
+CARV.US,D,20150604,000000,4.62,4.71,4.32,4.32,44900,0
+CARV.US,D,20150605,000000,4.38,4.52,4.37,4.41,12800,0
+CARV.US,D,20150608,000000,4.6,4.61,4.45,4.5,11400,0
+CARV.US,D,20150609,000000,4.69,4.69,4.3,4.35,1800,0
+CARV.US,D,20150610,000000,4.2999,4.44,4.2999,4.44,6750,0
+CARV.US,D,20150611,000000,4.56,4.56,4.45,4.45,3650,0
+CARV.US,D,20150612,000000,4.45,4.55,4.27,4.55,12600,0
+CARV.US,D,20150615,000000,4.56,5.28,4.55,4.78,17900,0
+CARV.US,D,20150616,000000,4.69,4.98,4.42,4.83,19600,0
+CARV.US,D,20150617,000000,4.87,5.27,4.63,4.63,16700,0
+CARV.US,D,20150618,000000,4.58,4.91,4.54,4.71,23800,0
+CARV.US,D,20150619,000000,4.69,6.25,4.58,4.83,67100,0
+CARV.US,D,20150622,000000,4.85,5.04,4.85,4.97,9600,0
+CARV.US,D,20150623,000000,4.93,5.2765,4.78,5,19674,0
+CARV.US,D,20150624,000000,5.1,5.15,4.91,4.91,7900,0
+CARV.US,D,20150625,000000,5.03,6.29,4.82,5.41,46400,0
+CARV.US,D,20150626,000000,5.1,6.92,5.1,6.41,47000,0
+CARV.US,D,20150629,000000,6.41,6.55,5.7,5.7,10000,0
+CARV.US,D,20150630,000000,5.87,6.25,5.51,5.52,19777,0
+CARV.US,D,20150701,000000,5.77,6.05,5.55,5.55,2700,0
+CARV.US,D,20150702,000000,5.8,5.96,5.8,5.96,700,0
+CARV.US,D,20150706,000000,5.54,6.21,5.54,5.82,16400,0
+CARV.US,D,20150707,000000,6,6.1,6,6.1,2300,0
+CARV.US,D,20150708,000000,6.05,6.05,6.05,6.05,1000,0
+CARV.US,D,20150709,000000,6.05,6.05,6.03,6.05,1800,0
+CARV.US,D,20150710,000000,6.21,6.21,6.21,6.21,800,0
+CARV.US,D,20150713,000000,6.3,6.3,6.21,6.21,200,0
+CARV.US,D,20150715,000000,5.77,5.77,5.77,5.77,500,0
+CARV.US,D,20150716,000000,5.61,5.77,5.51,5.53,5900,0
+CARV.US,D,20150717,000000,5.5,5.78,5.5,5.7,1300,0
+CARV.US,D,20150720,000000,5.51,5.51,5.51,5.51,400,0
+CARV.US,D,20150721,000000,5.54,6.1,5.54,6.1,8700,0
+CARV.US,D,20150722,000000,5.8,6.23,5.69,5.85,8600,0
+CARV.US,D,20150723,000000,6.12,6.12,5.77,5.85,14900,0
+CARV.US,D,20150724,000000,6.14,6.14,5.75,5.85,6700,0
+CARV.US,D,20150727,000000,5.75,6,5.64,5.72,6000,0
+CARV.US,D,20150728,000000,5.55,5.82,5.55,5.74,2200,0
+CARV.US,D,20150729,000000,5.7,6.35,5.7,6.3,12600,0
+CARV.US,D,20150730,000000,6,6,5.83,5.88,4100,0
+CARV.US,D,20150731,000000,5.7,6.12,5.7,6.05,7600,0
+CARV.US,D,20150803,000000,5.71,6.15,5.71,6.15,1408,0
+CARV.US,D,20150805,000000,5.83,5.93,5.83,5.93,1700,0
+CARV.US,D,20150806,000000,5.8499,5.95,5.8499,5.95,1814,0
+CARV.US,D,20150807,000000,5.79,5.87,5.5,5.79,3500,0
+CARV.US,D,20150810,000000,6,6,6,6,100,0
+CARV.US,D,20150811,000000,5.8,6.15,5.78,6.1,9544,0
+CARV.US,D,20150812,000000,6.05,6.05,5.77,5.77,1700,0
+CARV.US,D,20150813,000000,6.11,6.11,6.11,6.11,300,0
+CARV.US,D,20150814,000000,6.08,6.08,5.8,5.86,900,0
+CARV.US,D,20150817,000000,5.85,5.85,5.85,5.85,100,0
+CARV.US,D,20150818,000000,5.99,5.99,5.99,5.99,100,0
+CARV.US,D,20150819,000000,6.03,6.15,6.03,6.15,1700,0
+CARV.US,D,20150820,000000,6.04,6.04,5.74,5.74,700,0
+CARV.US,D,20150821,000000,5.85,5.85,5.5,5.51,1500,0
+CARV.US,D,20150824,000000,5.8,5.8,5.8,5.8,1317,0
+CARV.US,D,20150825,000000,5.83,7.6,5.81,7.2,66400,0
+CARV.US,D,20150826,000000,7.2,7.31,7,7.23,24800,0
+CARV.US,D,20150827,000000,7.35,7.4,7,7.16,4200,0
+CARV.US,D,20150828,000000,7.1,7.2,6.43,7.01,9800,0
+CARV.US,D,20150831,000000,7.5,7.54,6.26,6.26,63500,0
+CARV.US,D,20150901,000000,5.9,6.22,5.81,6.22,1400,0
+CARV.US,D,20150903,000000,6.09,7.26,6.08,6.19,53100,0
+CARV.US,D,20150904,000000,6.15,6.82,6.15,6.63,7900,0
+CARV.US,D,20150908,000000,7.23,7.23,6.66,6.79,19400,0
+CARV.US,D,20150909,000000,6.9,6.9,6.48,6.51,28200,0
+CARV.US,D,20150910,000000,6.61,6.61,6.06,6.1101,12672,0
+CARV.US,D,20150911,000000,6.48,6.48,5.8,6.2,16700,0
+CARV.US,D,20150914,000000,6.48,6.48,6.2,6.2,1500,0
+CARV.US,D,20150915,000000,6.2,6.2,6.2,6.2,200,0
+CARV.US,D,20150916,000000,6,6.1,6,6.06,400,0
+CARV.US,D,20150917,000000,5.9,6.25,5.9,6.25,420,0
+CARV.US,D,20150918,000000,6.45,6.81,6.1,6.35,6100,0
+CARV.US,D,20150923,000000,6.06,6.06,6.06,6.06,200,0
+CARV.US,D,20150924,000000,5.95,6.2,5.95,6.05,1167,0
+CARV.US,D,20150925,000000,6.05,6.88,5.89,6.61,35700,0
+CARV.US,D,20150928,000000,6.51,6.6801,6.1999,6.252,25816,0
+CARV.US,D,20150929,000000,6.1,6.8,6.09,6.8,56900,0
+CARV.US,D,20150930,000000,6.88,6.89,6.58,6.65,9100,0
+CARV.US,D,20151001,000000,6.5,6.5,6.5,6.5,100,0
+CARV.US,D,20151002,000000,6.3,7.48,6.1,6.93,27200,0
+CARV.US,D,20151005,000000,7.5,7.5,6.22,6.6419,7131,0
+CARV.US,D,20151006,000000,6.5,6.75,6.5,6.65,2200,0
+CARV.US,D,20151007,000000,6.35,6.58,6.35,6.45,5100,0
+CARV.US,D,20151008,000000,6.47,6.73,6.38,6.38,6200,0
+CARV.US,D,20151009,000000,6.38,6.8,6.38,6.55,7800,0
+CARV.US,D,20151012,000000,6.29,6.8001,6.18,6.6001,24019,0
+CARV.US,D,20151013,000000,6.65,6.8,6.65,6.69,2600,0
+CARV.US,D,20151014,000000,6.6,7.05,6.45,6.56,16900,0
+CARV.US,D,20151015,000000,6.35,6.87,6.33,6.61,15400,0
+CARV.US,D,20151016,000000,6.46,6.7,6.46,6.58,12400,0
+CARV.US,D,20151019,000000,6.5322,6.5322,6.5322,6.5322,116,0
+CARV.US,D,20151020,000000,6.3,6.5,6.3,6.5,3230,0
+CARV.US,D,20151021,000000,6.3,6.4,6.3,6.4,200,0
+CARV.US,D,20151022,000000,6.49,6.49,6.47,6.49,5600,0
+CARV.US,D,20151023,000000,6.62,6.75,6.4,6.42,6600,0
+CARV.US,D,20151026,000000,6.59,6.81,6.42,6.79,9000,0
+CARV.US,D,20151027,000000,6.88,7.3,6.83,6.89,17000,0
+CARV.US,D,20151028,000000,6.92,6.95,6.81,6.81,400,0
+CARV.US,D,20151029,000000,7.05,7.05,7.05,7.05,100,0
+CARV.US,D,20151030,000000,7,7,6.52,6.58,600,0
+CARV.US,D,20151102,000000,6.48,6.76,6.39,6.75,9441,0
+CARV.US,D,20151103,000000,7.48,7.48,6.84,6.85,7800,0
+CARV.US,D,20151104,000000,6.83,6.83,6.5999,6.8,8055,0
+CARV.US,D,20151105,000000,7.1,7.1,6.82,6.82,8300,0
+CARV.US,D,20151106,000000,6.99,7,6.93,6.93,1100,0
+CARV.US,D,20151109,000000,6.51,6.51,6.51,6.51,380,0
+CARV.US,D,20151110,000000,6.9,6.9,6.45,6.74,9900,0
+CARV.US,D,20151111,000000,6.7,6.81,6.6,6.7,2500,0
+CARV.US,D,20151112,000000,6.49,6.7,6.49,6.65,9200,0
+CARV.US,D,20151113,000000,6.65,6.65,6.34,6.4,2500,0
+CARV.US,D,20151116,000000,6.41,6.54,6.31,6.33,5900,0
+CARV.US,D,20151117,000000,6.31,6.31,6.31,6.31,100,0
+CARV.US,D,20151119,000000,6.01,6.01,6.01,6.01,100,0
+CARV.US,D,20151127,000000,5.53,5.99,5.53,5.99,300,0
+CARV.US,D,20151130,000000,5.63,5.63,5.61,5.61,400,0
+CARV.US,D,20151201,000000,5.27,5.7,5.27,5.62,2087,0
+CARV.US,D,20151202,000000,5.39,5.59,5.39,5.46,1433,0
+CARV.US,D,20151203,000000,5.39,5.39,4.82,4.82,3717,0
+CARV.US,D,20151204,000000,4.83,4.83,4.45,4.45,1200,0
+CARV.US,D,20151207,000000,4.75,4.75,4.14,4.5,3800,0
+CARV.US,D,20151208,000000,4.23,4.34,4.15,4.32,2560,0
+CARV.US,D,20151209,000000,4.33,4.33,4.09,4.12,700,0
+CARV.US,D,20151210,000000,4.61,4.61,4.28,4.56,500,0
+CARV.US,D,20151211,000000,4.45,4.48,4,4.4,5200,0
+CARV.US,D,20151214,000000,4.16,4.2,4.16,4.2,403,0
+CARV.US,D,20151215,000000,4.4,4.46,4.1,4.15,1500,0
+CARV.US,D,20151216,000000,4.47,4.47,4.04,4.19,1100,0
+CARV.US,D,20151218,000000,4.15,4.15,3.95,3.95,2700,0
+CARV.US,D,20151223,000000,3.6,4.06,3.35,3.85,31500,0
+CARV.US,D,20151224,000000,3.85,4.06,3.811,3.9,22401,0
+CARV.US,D,20151228,000000,3.9,3.96,3.7,3.83,12786,0
+CARV.US,D,20151229,000000,3.8,3.84,3.41,3.41,15239,0
+CARV.US,D,20151230,000000,3.6001,3.74,3.39,3.74,17493,0
+CARV.US,D,20151231,000000,3.77,3.89,3.7,3.75,28143,0
+CARV.US,D,20160104,000000,3.39,3.62,3.36,3.62,13855,0
+CARV.US,D,20160105,000000,3.79,3.79,3.5701,3.6899,31165,0
+CARV.US,D,20160106,000000,3.3399,4.15,3.29,3.78,38979,0
+CARV.US,D,20160107,000000,3.61,3.81,3.29,3.81,21900,0
+CARV.US,D,20160108,000000,3.83,3.83,3.79,3.79,4800,0
+CARV.US,D,20160111,000000,3.83,4.2,3.66,3.71,54484,0
+CARV.US,D,20160112,000000,3.78,3.8,3.6,3.72,16063,0
+CARV.US,D,20160113,000000,3.42,3.52,3.27,3.5199,13492,0
+CARV.US,D,20160114,000000,3.4,3.645,3.25,3.3,48153,0
+CARV.US,D,20160115,000000,2.98,3.5595,2.98,3.21,27831,0
+CARV.US,D,20160119,000000,3.38,3.41,2.82,2.95,8900,0
+CARV.US,D,20160120,000000,2.91,3,2.01,2.33,31208,0
+CARV.US,D,20160121,000000,2.5,2.5,2.05,2.17,3660,0
+CARV.US,D,20160122,000000,2.39,2.63,2.25,2.25,3554,0
+CARV.US,D,20160125,000000,2.19,2.7764,2.19,2.4,14842,0
+CARV.US,D,20160126,000000,2.34,2.34,2.34,2.34,157,0
+CARV.US,D,20160128,000000,2.36,2.36,2.36,2.36,118,0
+CARV.US,D,20160129,000000,1.92,2.18,1.92,1.92,2224,0
+CARV.US,D,20160201,000000,2.2,3,2.2,2.6001,9957,0
+CARV.US,D,20160202,000000,2.67,3.8699,2.5,3.58,8475,0
+CARV.US,D,20160203,000000,3.58,4.24,3.26,3.7,9444,0
+CARV.US,D,20160204,000000,3.77,4.05,3.05,3.16,11667,0
+CARV.US,D,20160205,000000,3.29,3.38,3.1505,3.1899,6148,0
+CARV.US,D,20160208,000000,3.08,3.08,3.08,3.08,100,0
+CARV.US,D,20160209,000000,3.1,3.1,3.05,3.05,2945,0
+CARV.US,D,20160210,000000,3.0501,3.1,3.0501,3.0601,3000,0
+CARV.US,D,20160211,000000,3.05,3.1399,3.05,3.05,1438,0
+CARV.US,D,20160212,000000,4.35,4.35,3.1,3.1,4021,0
+CARV.US,D,20160216,000000,3.12,3.35,3.0655,3.0655,2530,0
+CARV.US,D,20160217,000000,3.28,3.38,3.15,3.16,4410,0
+CARV.US,D,20160218,000000,3.0501,3.09,3.0501,3.09,1040,0
+CARV.US,D,20160222,000000,3.11,3.74,3.11,3.7,2743,0
+CARV.US,D,20160226,000000,3.18,3.3099,3.18,3.3099,348,0
+CARV.US,D,20160229,000000,3.372,3.372,3.29,3.3,3123,0
+CARV.US,D,20160302,000000,3.19,3.21,3.19,3.21,2716,0
+CARV.US,D,20160303,000000,3.54,3.54,3.31,3.31,323,0
+CARV.US,D,20160308,000000,3.26,3.26,3.26,3.26,100,0
+CARV.US,D,20160309,000000,3.479,3.479,3.479,3.479,122,0
+CARV.US,D,20160317,000000,3.75,3.75,3.52,3.52,452,0
+CARV.US,D,20160321,000000,5.44,5.44,5.44,5.44,306,0
+CARV.US,D,20160322,000000,5.4,5.4,4.2,4.9,7256,0
+CARV.US,D,20160323,000000,4.75,4.75,4.28,4.28,504,0
+CARV.US,D,20160324,000000,4.39,4.74,4.39,4.4,821,0
+CARV.US,D,20160330,000000,4.89,5.15,4.89,5.15,3563,0
+CARV.US,D,20160331,000000,5.22,5.22,5.22,5.22,184,0
+CARV.US,D,20160404,000000,5.6,5.9,5.2,5.2,1090,0
+CARV.US,D,20160405,000000,5.96,5.96,5.06,5.06,297,0
+CARV.US,D,20160406,000000,5.25,5.25,5.25,5.25,100,0
+CARV.US,D,20160407,000000,5,5,5,5,100,0
+CARV.US,D,20160408,000000,5.01,5.5,5.01,5.5,510,0
+CARV.US,D,20160412,000000,5.5,5.5,5.5,5.5,140,0
+CARV.US,D,20160414,000000,5.535,5.535,5.535,5.535,200,0
+CARV.US,D,20160415,000000,5.6,5.99,5.6,5.6,6360,0
+CARV.US,D,20160419,000000,5.77,5.77,5.6,5.6,6161,0
+CARV.US,D,20160420,000000,5.6102,5.63,5.6,5.63,954,0
+CARV.US,D,20160421,000000,5.68,5.68,5.68,5.68,207,0
+CARV.US,D,20160422,000000,5.65,5.65,5.65,5.65,123,0
+CARV.US,D,20160428,000000,5.46,5.55,5.15,5.2826,4124,0
+CARV.US,D,20160429,000000,5.15,5.15,5.15,5.15,201,0
+CARV.US,D,20160502,000000,4.21,4.5,4.21,4.49,640,0
+CARV.US,D,20160503,000000,4.15,4.16,4.1,4.1,1086,0
+CARV.US,D,20160505,000000,4.32,4.32,3.4701,3.4701,1733,0
+CARV.US,D,20160506,000000,3.68,3.68,3.64,3.64,200,0
+CARV.US,D,20160509,000000,4.02,4.02,3.18,3.6,4925,0
+CARV.US,D,20160510,000000,3.7,3.8,3.1,3.45,2975,0
+CARV.US,D,20160512,000000,3.53,3.53,3.35,3.35,400,0
+CARV.US,D,20160513,000000,3.33,3.33,3.33,3.33,100,0
+CARV.US,D,20160516,000000,3.46,3.46,3.3733,3.3733,477,0
+CARV.US,D,20160517,000000,3.39,3.89,3.39,3.66,30700,0
+CARV.US,D,20160518,000000,3.57,3.7101,3.5501,3.56,4533,0
+CARV.US,D,20160519,000000,3.65,3.75,3.5,3.63,933,0
+CARV.US,D,20160520,000000,3.925,3.925,3.925,3.925,200,0
+CARV.US,D,20160523,000000,3.62,3.62,3.5301,3.5301,400,0
+CARV.US,D,20160527,000000,3.45,3.5,3.4,3.4,819,0
+CARV.US,D,20160531,000000,3.9,3.9701,3.5,3.52,14823,0
+CARV.US,D,20160601,000000,3.43,3.45,3.43,3.45,500,0
+CARV.US,D,20160602,000000,3.46,3.63,3.39,3.61,985,0
+CARV.US,D,20160603,000000,3.38,3.5399,3.38,3.3901,1000,0
+CARV.US,D,20160606,000000,3.5699,3.63,3.42,3.44,896,0
+CARV.US,D,20160607,000000,3.61,3.66,3.6,3.62,1100,0
+CARV.US,D,20160608,000000,3.59,3.7,3.55,3.7,1200,0
+CARV.US,D,20160613,000000,3.3724,3.4801,3.3724,3.4501,1005,0
+CARV.US,D,20160614,000000,3.69,3.87,3.49,3.87,11354,0
+CARV.US,D,20160615,000000,4,4,4,4,100,0
+CARV.US,D,20160616,000000,3.74,3.92,3.7,3.9,2188,0
+CARV.US,D,20160620,000000,3.9,4.1912,3.9,4.0005,800,0
+CARV.US,D,20160621,000000,4.15,4.7654,4.15,4.4,4125,0
+CARV.US,D,20160622,000000,4.2,4.2,3.7525,3.9,1900,0
+CARV.US,D,20160623,000000,4.29,4.68,4.05,4.2199,2750,0
+CARV.US,D,20160624,000000,3.71,3.71,3.7,3.7,900,0
+CARV.US,D,20160627,000000,4,4.15,3.71,3.99,9344,0
+CARV.US,D,20160628,000000,3.8,3.8,3.75,3.75,271,0
+CARV.US,D,20160629,000000,3.8,3.8,3.8,3.8,100,0
+CARV.US,D,20160630,000000,3.72,3.72,3.72,3.72,113,0
+CARV.US,D,20160701,000000,3.6491,3.75,3.6491,3.7,3264,0
+CARV.US,D,20160705,000000,3.38,3.94,3.3301,3.3301,325,0
+CARV.US,D,20160706,000000,3.55,3.65,3.48,3.48,2053,0
+CARV.US,D,20160707,000000,3.6,4.14,3.5999,4.0899,6262,0
+CARV.US,D,20160708,000000,4.08,4.2001,3.79,3.95,7196,0
+CARV.US,D,20160711,000000,4.44,4.44,3.99,4.05,993,0
+CARV.US,D,20160715,000000,4.5,4.5,4.23,4.23,313,0
+CARV.US,D,20160718,000000,4.84,5.0099,4.5658,5.0099,4092,0
+CARV.US,D,20160719,000000,5.08,5.08,4.75,4.83,924,0
+CARV.US,D,20160720,000000,4.5,5,4.47,4.99,1205,0
+CARV.US,D,20160721,000000,4.924,4.924,4.924,4.924,154,0
+CARV.US,D,20160722,000000,4.79,4.79,4.5901,4.5901,218,0
+CARV.US,D,20160725,000000,4.4,4.45,4.2601,4.2601,929,0
+CARV.US,D,20160726,000000,4.2649,4.2649,4.2649,4.2649,151,0
+CARV.US,D,20160727,000000,4.252,4.3761,4.252,4.3761,400,0
+CARV.US,D,20160729,000000,4.32,4.32,4.32,4.32,100,0
+CARV.US,D,20160801,000000,4.46,4.47,4.46,4.47,524,0
+CARV.US,D,20160804,000000,4.46,4.46,4.46,4.46,210,0
+CARV.US,D,20160809,000000,4.35,4.35,4.2,4.3,678,0
+CARV.US,D,20160812,000000,4.3616,4.3616,4.35,4.35,1757,0
+CARV.US,D,20160818,000000,4.45,4.45,4.26,4.26,200,0
+CARV.US,D,20160819,000000,4.71,4.71,4.71,4.71,212,0
+CARV.US,D,20160823,000000,4.745,4.745,4.745,4.745,107,0
+CARV.US,D,20160826,000000,4.5084,4.8,4.3,4.43,1821,0
+CARV.US,D,20160906,000000,4.49,4.49,4.49,4.49,283,0
+CARV.US,D,20160907,000000,4.6,4.6,4.6,4.6,176,0
+CARV.US,D,20160908,000000,4.59,4.59,4.59,4.59,119,0
+CARV.US,D,20160909,000000,4.14,4.14,4.14,4.14,100,0
+CARV.US,D,20160913,000000,4.4,4.61,4.4,4.61,200,0
+CARV.US,D,20160916,000000,3.99,3.99,3.99,3.99,103,0
+CARV.US,D,20160920,000000,4.5,4.95,4.5,4.9266,980,0
+CARV.US,D,20160921,000000,4.9199,4.9199,4.5,4.5,2188,0
+CARV.US,D,20160929,000000,4.75,4.89,4.75,4.89,338,0
+CARV.US,D,20160930,000000,5,5.12,5,5.12,1153,0
+CARV.US,D,20161012,000000,4.77,4.77,4.77,4.77,150,0
+CARV.US,D,20161014,000000,4.76,4.7672,4.76,4.7672,400,0
+CARV.US,D,20161017,000000,4.77,4.8823,4.75,4.8823,1300,0
+CARV.US,D,20161024,000000,4.76,4.76,4.75,4.75,1411,0
+CARV.US,D,20161026,000000,3.72,4.49,3.72,4.49,233,0
+CARV.US,D,20161027,000000,4.5,4.5,4.5,4.5,832,0
+CARV.US,D,20161101,000000,3.65,4.11,3.53,4.11,3456,0
+CARV.US,D,20161103,000000,4.04,4.04,4.04,4.04,116,0
+CARV.US,D,20161107,000000,4.4,4.4,4.01,4.01,520,0
+CARV.US,D,20161110,000000,4,4,4,4,377,0
+CARV.US,D,20161115,000000,3.5,4.05,3.5,4.05,389,0
+CARV.US,D,20161116,000000,4.04,4.04,4,4,300,0
+CARV.US,D,20161128,000000,4,4,4,4,117,0
+CARV.US,D,20161129,000000,4.62,4.62,4.44,4.44,303,0
+CARV.US,D,20161130,000000,4.7047,4.7047,4.7047,4.7047,200,0
+CARV.US,D,20161201,000000,5.76,5.76,5.76,5.76,736,0
+CARV.US,D,20161202,000000,5.65,5.65,5.1,5.1,497,0
+CARV.US,D,20161205,000000,4.49,4.49,4.49,4.49,269,0
+CARV.US,D,20161207,000000,5,5.82,4.99,5.38,4288,0
+CARV.US,D,20161208,000000,5.057,5.057,5,5,1795,0
+CARV.US,D,20161213,000000,3.99,4.3862,3.99,4.01,798,0
+CARV.US,D,20161214,000000,4.05,4.05,4,4,330,0
+CARV.US,D,20161215,000000,3.7,3.884,3.7,3.884,440,0
+CARV.US,D,20161216,000000,4,4,4,4,461,0
+CARV.US,D,20161220,000000,3.6,3.8,3.6,3.8,1052,0
+CARV.US,D,20161227,000000,3.83,3.83,3.83,3.83,458,0
+CARV.US,D,20161228,000000,3.84,3.84,3.84,3.84,262,0
+CARV.US,D,20161229,000000,3.74,3.74,3.74,3.74,107,0
+CARV.US,D,20161230,000000,3.74,3.74,3.05,3.2245,6122,0
+CARV.US,D,20170104,000000,3.15,3.5,3.15,3.5,2437,0
+CARV.US,D,20170106,000000,3.65,3.7,3.4,3.6,8853,0
+CARV.US,D,20170109,000000,3.98,3.98,3.4235,3.55,1726,0
+CARV.US,D,20170111,000000,3.45,3.45,3.45,3.45,101,0
+CARV.US,D,20170118,000000,3.45,3.88,2.99,3.01,4357,0
+CARV.US,D,20170119,000000,3.02,3.02,3.02,3.02,457,0
+CARV.US,D,20170123,000000,3.21,3.28,3.21,3.23,1455,0
+CARV.US,D,20170124,000000,3.07,3.1,3.07,3.1,222,0
+CARV.US,D,20170126,000000,3.2,3.25,3.2,3.25,13634,0
+CARV.US,D,20170127,000000,3.4,3.4,3.4,3.4,200,0
+CARV.US,D,20170130,000000,3.3999,3.95,3.3999,3.725,4594,0
+CARV.US,D,20170131,000000,3.58,3.58,3.4764,3.4764,1359,0
+CARV.US,D,20170201,000000,3.47,3.47,3.1585,3.1585,1210,0
+CARV.US,D,20170202,000000,3.4,3.5,3.4,3.41,819,0
+CARV.US,D,20170206,000000,3.41,3.67,3.36,3.36,495,0
+CARV.US,D,20170208,000000,3.3,3.31,3.26,3.26,780,0
+CARV.US,D,20170209,000000,3.25,3.26,3.08,3.26,3285,0
+CARV.US,D,20170210,000000,3.25,3.25,3.25,3.25,100,0
+CARV.US,D,20170213,000000,3.1213,3.1213,3.1213,3.1213,201,0
+CARV.US,D,20170214,000000,3.1939,3.1939,3.1939,3.1939,114,0
+CARV.US,D,20170215,000000,3.2,3.2,3.2,3.2,140,0
+CARV.US,D,20170216,000000,3.13,3.28,3.13,3.13,543,0
+CARV.US,D,20170221,000000,3.23,3.23,3.23,3.23,290,0
+CARV.US,D,20170223,000000,3.25,3.25,3.25,3.25,774,0
+CARV.US,D,20170224,000000,3.25,3.25,3.25,3.25,340,0
+CARV.US,D,20170227,000000,3.15,3.18,2.87,3.1,12481,0
+CARV.US,D,20170228,000000,3.18,3.58,3.18,3.52,11643,0
+CARV.US,D,20170301,000000,3.58,3.58,3.265,3.265,502,0
+CARV.US,D,20170302,000000,3.11,3.1974,2.89,3.1974,3918,0
+CARV.US,D,20170303,000000,3.2,3.38,3.0028,3.32,15318,0
+CARV.US,D,20170306,000000,3.4,3.6,3.22,3.22,18215,0
+CARV.US,D,20170308,000000,3.23,3.23,3.21,3.21,313,0
+CARV.US,D,20170309,000000,3.22,3.45,3.0296,3.39,20944,0
+CARV.US,D,20170310,000000,3.2,3.44,3.1,3.1,16692,0
+CARV.US,D,20170313,000000,3.2,3.351,3.114,3.15,9169,0
+CARV.US,D,20170314,000000,3.2452,3.6,3.2452,3.37,28273,0
+CARV.US,D,20170315,000000,3.37,3.37,3.37,3.37,518,0
+CARV.US,D,20170316,000000,3.5003,3.5003,3.5003,3.5003,199,0
+CARV.US,D,20170317,000000,3.37,3.63,3.37,3.63,2373,0
+CARV.US,D,20170321,000000,3.37,3.38,3.2099,3.27,8095,0
+CARV.US,D,20170322,000000,3.6,3.81,3.4,3.58,13882,0
+CARV.US,D,20170323,000000,3.48,3.48,3.37,3.43,965,0
+CARV.US,D,20170324,000000,3.33,3.33,3.225,3.29,4681,0
+CARV.US,D,20170327,000000,3.54,3.7401,3.41,3.41,6836,0
+CARV.US,D,20170328,000000,3.31,3.5,3.31,3.46,3291,0
+CARV.US,D,20170329,000000,3.37,3.73,3.29,3.56,6983,0
+CARV.US,D,20170330,000000,3.53,3.83,3.53,3.72,10155,0
+CARV.US,D,20170331,000000,3.7,3.73,3.5801,3.66,1075,0
+CARV.US,D,20170403,000000,3.44,3.55,3.368,3.55,5589,0
+CARV.US,D,20170404,000000,3.49,3.94,3.49,3.795,17329,0
+CARV.US,D,20170405,000000,3.61,3.63,3.47,3.63,1772,0
+CARV.US,D,20170406,000000,3.61,3.61,3.44,3.45,1289,0
+CARV.US,D,20170407,000000,3.56,3.56,3.4,3.4,424,0
+CARV.US,D,20170410,000000,3.272,3.4,3.272,3.4,2354,0
+CARV.US,D,20170411,000000,3.45,3.51,3.39,3.51,2716,0
+CARV.US,D,20170412,000000,3.39,3.39,3.39,3.39,349,0
+CARV.US,D,20170413,000000,3.107,3.33,3.107,3.32,2426,0
+CARV.US,D,20170417,000000,3.35,3.5211,3.32,3.43,9147,0
+CARV.US,D,20170418,000000,3.4,3.66,3.4,3.5,5335,0
+CARV.US,D,20170419,000000,3.48,3.591,3.48,3.53,3172,0
+CARV.US,D,20170420,000000,3.8,4,3.8,3.99,12055,0
+CARV.US,D,20170421,000000,4.4545,6.61,4.4545,4.9,1222321,0
+CARV.US,D,20170424,000000,4.84,4.84,4.3883,4.71,30300,0
+CARV.US,D,20170425,000000,4.44,4.65,4.36,4.48,15884,0
+CARV.US,D,20170426,000000,4.27,4.4,4.27,4.33,13980,0
+CARV.US,D,20170427,000000,4.25,4.32,4.15,4.27,10393,0
+CARV.US,D,20170428,000000,4.07,4.39,4.07,4.37,1932,0
+CARV.US,D,20170501,000000,4.15,4.35,4.15,4.35,606,0
+CARV.US,D,20170502,000000,4.12,4.1825,4.12,4.1825,604,0
+CARV.US,D,20170503,000000,4.12,4.12,4.12,4.12,266,0
+CARV.US,D,20170504,000000,4.15,4.15,4.15,4.15,275,0
+CARV.US,D,20170505,000000,3.91,4.28,3.91,4,3557,0
+CARV.US,D,20170508,000000,4.39,4.39,3.79,4,12282,0
+CARV.US,D,20170509,000000,4.38,4.38,3.9,3.9,7623,0
+CARV.US,D,20170510,000000,3.952,4.23,3.7,3.7,5747,0
+CARV.US,D,20170511,000000,3.919,3.919,3.5,3.6,3360,0
+CARV.US,D,20170512,000000,3.62,3.725,3.5,3.5,4423,0
+CARV.US,D,20170515,000000,3.595,3.595,3.595,3.595,451,0
+CARV.US,D,20170516,000000,3.57,3.5736,3.5601,3.5601,1274,0
+CARV.US,D,20170518,000000,3.7,3.7,3.7,3.7,350,0
+CARV.US,D,20170519,000000,3.6898,3.6898,3.51,3.51,1512,0
+CARV.US,D,20170522,000000,3.51,3.52,3.23,3.23,2760,0
+CARV.US,D,20170523,000000,3.306,3.39,3.306,3.39,2350,0
+CARV.US,D,20170524,000000,3.36,3.36,3.36,3.36,120,0
+CARV.US,D,20170530,000000,3.566,3.58,3.53,3.58,914,0
+CARV.US,D,20170531,000000,3.64,3.64,3.37,3.64,1045,0
+CARV.US,D,20170601,000000,3.7,3.7,3.7,3.7,192,0
+CARV.US,D,20170602,000000,3.46,3.51,3.45,3.45,307,0
+CARV.US,D,20170605,000000,3.46,3.46,3.46,3.46,233,0
+CARV.US,D,20170606,000000,3.46,3.46,3.46,3.46,369,0
+CARV.US,D,20170607,000000,3.51,3.57,3.4,3.57,530,0
+CARV.US,D,20170609,000000,3.556,3.556,3.556,3.556,214,0
+CARV.US,D,20170612,000000,3.43,3.43,3.4,3.4,657,0
+CARV.US,D,20170615,000000,3.44,3.5,3.41,3.5,433,0
+CARV.US,D,20170616,000000,3.4875,3.5,3.4875,3.4995,2205,0
+CARV.US,D,20170619,000000,3.482,3.482,3.482,3.482,1005,0
+CARV.US,D,20170620,000000,3.7,3.714,3.4,3.4455,6878,0
+CARV.US,D,20170621,000000,3.6884,3.7036,3.48,3.49,3606,0
+CARV.US,D,20170622,000000,3.61,3.6106,3.4483,3.4483,1356,0
+CARV.US,D,20170623,000000,3.41,3.6033,3.1648,3.18,6900,0
+CARV.US,D,20170626,000000,3.24,3.3312,3.18,3.28,6551,0
+CARV.US,D,20170627,000000,3.3,3.5292,3.16,3.26,15830,0
+CARV.US,D,20170628,000000,3.45,3.4765,3.2,3.2,6700,0
+CARV.US,D,20170629,000000,3.508,3.508,3.1453,3.26,12438,0
+CARV.US,D,20170630,000000,3.46,3.46,3.29,3.4,11682,0
+CARV.US,D,20170703,000000,3.15,3.3885,3.1453,3.3885,6396,0
+CARV.US,D,20170705,000000,3.34,3.34,3.22,3.22,5929,0
+CARV.US,D,20170706,000000,3.245,3.25,3.11,3.25,2561,0
+CARV.US,D,20170707,000000,3.28,3.45,3.2,3.2,5193,0
+CARV.US,D,20170710,000000,3.13,3.35,3.13,3.17,5061,0
+CARV.US,D,20170711,000000,3.29,3.29,3.01,3.01,4452,0
+CARV.US,D,20170712,000000,2.82,3.03,2.82,3.03,1588,0
+CARV.US,D,20170713,000000,3.32,3.32,3.15,3.15,917,0
+CARV.US,D,20170714,000000,3.2608,3.2608,2.9,2.9,2446,0
+CARV.US,D,20170717,000000,3.0596,3.3,3.05,3.3,12228,0
+CARV.US,D,20170718,000000,3.3,3.425,3.0944,3.19,18335,0
+CARV.US,D,20170719,000000,3.2724,3.2724,3.2724,3.2724,510,0
+CARV.US,D,20170720,000000,3.05,3.14,3.05,3.07,1185,0
+CARV.US,D,20170721,000000,3.07,3.3,3.07,3.3,4447,0
+CARV.US,D,20170724,000000,3.2899,3.2899,3.2899,3.2899,189,0
+CARV.US,D,20170725,000000,3.31,3.31,3.31,3.31,250,0
+CARV.US,D,20170726,000000,3.25,3.404,3.16,3.19,3313,0
+CARV.US,D,20170727,000000,3.15,3.15,3.12,3.12,2024,0
+CARV.US,D,20170801,000000,3.1999,3.1999,3.1999,3.1999,539,0
+CARV.US,D,20170802,000000,3.13,3.13,3.05,3.05,753,0
+CARV.US,D,20170809,000000,3.05,3.0592,2.85,2.88,6118,0
+CARV.US,D,20170811,000000,3.13,3.13,2.93,3.0277,2580,0
+CARV.US,D,20170814,000000,2.99,2.99,2.85,2.85,2580,0
+CARV.US,D,20170815,000000,3.0277,3.14,2.89,2.89,1730,0
+CARV.US,D,20170816,000000,2.883,3.0082,2.88,2.91,1898,0
+CARV.US,D,20170817,000000,2.76,3,2.76,3,5402,0
+CARV.US,D,20170818,000000,2.82,2.87,2.8,2.81,1008,0
+CARV.US,D,20170821,000000,2.79,2.79,2.79,2.79,206,0
+CARV.US,D,20170822,000000,2.9054,2.9054,2.9054,2.9054,196,0
+CARV.US,D,20170823,000000,2.75,2.76,2.59,2.6,1482,0
+CARV.US,D,20170824,000000,2.55,2.55,2.5,2.5,293,0
+CARV.US,D,20170825,000000,2.65,2.65,2.59,2.65,644,0
+CARV.US,D,20170828,000000,2.7,2.7,2.39,2.39,4749,0
+CARV.US,D,20170829,000000,2.55,2.65,2.55,2.64,1500,0
+CARV.US,D,20170831,000000,2.655,2.655,2.57,2.57,237,0
+CARV.US,D,20170905,000000,2.39,2.39,2.39,2.39,202,0
+CARV.US,D,20170908,000000,2.4116,2.6,2.38,2.6,3245,0
+CARV.US,D,20170911,000000,2.54,2.54,2.54,2.54,187,0
+CARV.US,D,20170912,000000,2.6,2.775,2.55,2.55,741,0
+CARV.US,D,20170913,000000,2.7,2.795,2.46,2.46,2623,0
+CARV.US,D,20170914,000000,2.43,2.43,2.43,2.43,100,0
+CARV.US,D,20170915,000000,2.7199,2.7199,2.7199,2.7199,294,0
+CARV.US,D,20170918,000000,2.7,2.7,2.7,2.7,568,0
+CARV.US,D,20170919,000000,2.32,2.32,2.32,2.32,567,0
+CARV.US,D,20170920,000000,2.3,2.3,2.3,2.3,166,0
+CARV.US,D,20170921,000000,2.2,2.39,2.115,2.3808,7159,0
+CARV.US,D,20170925,000000,2.55,2.6999,2.37,2.5,3521,0
+CARV.US,D,20170926,000000,2.51,2.55,2.4,2.55,651,0
+CARV.US,D,20170927,000000,2.4,2.4,2.4,2.4,100,0
+CARV.US,D,20170928,000000,2.725,2.725,2.4501,2.4501,1400,0
+CARV.US,D,20170929,000000,2.242,2.49,2.2336,2.29,1457,0
+CARV.US,D,20171002,000000,2.25,2.645,2.02,2.3001,2856,0
+CARV.US,D,20171003,000000,2.2,2.25,2.166,2.24,927,0
+CARV.US,D,20171004,000000,2.25,2.42,2.166,2.2199,3502,0
+CARV.US,D,20171005,000000,2.42,2.42,2.26,2.26,431,0
+CARV.US,D,20171006,000000,2.38,2.5,2.38,2.4851,2704,0
+CARV.US,D,20171009,000000,2.43,2.6,2.35,2.35,636,0
+CARV.US,D,20171010,000000,2.695,2.695,2.3,2.3,919,0
+CARV.US,D,20171011,000000,2.7048,2.7048,2.3947,2.3947,674,0
+CARV.US,D,20171012,000000,2.38,2.38,2.38,2.38,142,0
+CARV.US,D,20171013,000000,2.3013,2.3013,2.3013,2.3013,284,0
+CARV.US,D,20171016,000000,2.2,2.296,2.2,2.296,925,0
+CARV.US,D,20171017,000000,2.358,2.41,2.259,2.259,1594,0
+CARV.US,D,20171018,000000,2.317,2.317,2.317,2.317,109,0
+CARV.US,D,20171019,000000,2.07,2.3222,2.05,2.05,605,0
+CARV.US,D,20171020,000000,2.2501,2.2501,2.1501,2.1501,507,0
+CARV.US,D,20171023,000000,2.12,2.12,2.12,2.12,105,0
+CARV.US,D,20171024,000000,2.175,2.25,2.075,2.1496,1010,0
+CARV.US,D,20171025,000000,2.06,2.06,2.06,2.06,179,0
+CARV.US,D,20171026,000000,2.25,2.25,2.25,2.25,292,0
+CARV.US,D,20171027,000000,2.04,2.2,2.03,2.2,578,0
+CARV.US,D,20171031,000000,2.4,2.4045,2.3001,2.3127,1129,0
+CARV.US,D,20171103,000000,2.3199,2.3199,2.22,2.22,868,0
+CARV.US,D,20171106,000000,2.02,2.21,2.02,2.21,580,0
+CARV.US,D,20171110,000000,2.185,2.185,2.185,2.185,155,0
+CARV.US,D,20171113,000000,2.29,2.29,2.056,2.056,507,0
+CARV.US,D,20171115,000000,2.01,2.01,2.01,2.01,237,0
+CARV.US,D,20171116,000000,2.275,7.95,2.275,5.03,503371,0
+CARV.US,D,20171117,000000,4.35,4.48,3.2,3.309,101363,0
+CARV.US,D,20171120,000000,3.31,5.2601,3.31,4.24,345816,0
+CARV.US,D,20171121,000000,3.89,4.44,3.6407,4,45293,0
+CARV.US,D,20171122,000000,3.9097,4.5,3.7,3.8609,71423,0
+CARV.US,D,20171124,000000,4.49,4.56,3.79,4.0544,15886,0
+CARV.US,D,20171127,000000,4.43,5.35,4,4.48,131528,0
+CARV.US,D,20171128,000000,4.5,4.74,3.86,3.8623,18312,0
+CARV.US,D,20171129,000000,4.19,4.24,3.98,3.98,5152,0
+CARV.US,D,20171130,000000,4,4.0302,3.9,3.9,3251,0
+CARV.US,D,20171201,000000,3.9776,3.9776,3.4884,3.4884,2627,0
+CARV.US,D,20171204,000000,3.71,3.71,3.2757,3.34,2322,0
+CARV.US,D,20171205,000000,3.34,3.9,3.2546,3.4117,2404,0
+CARV.US,D,20171206,000000,3.37,3.6981,3.37,3.5252,1297,0
+CARV.US,D,20171207,000000,3.5,3.5,3.371,3.3927,1341,0
+CARV.US,D,20171208,000000,3.43,3.43,3.25,3.39,1458,0
+CARV.US,D,20171211,000000,3.39,3.39,3.3632,3.3632,1782,0
+CARV.US,D,20171212,000000,3.47,3.55,3.29,3.46,8953,0
+CARV.US,D,20171213,000000,3.46,3.6165,3.29,3.45,6997,0
+CARV.US,D,20171214,000000,3.51,3.51,3.4801,3.4801,816,0
+CARV.US,D,20171215,000000,3.495,3.83,3.46,3.83,4711,0
+CARV.US,D,20171218,000000,3.7,3.7,3.41,3.41,5850,0
+CARV.US,D,20171219,000000,3.5049,4.05,3.29,3.32,42843,0
+CARV.US,D,20171220,000000,3.34,3.67,3.3286,3.5071,3530,0
+CARV.US,D,20171221,000000,3.51,3.51,3.25,3.3,13797,0
+CARV.US,D,20171222,000000,3.3028,3.3028,3.05,3.05,9513,0
+CARV.US,D,20171226,000000,3.0305,3.1855,2.79,3.11,21216,0
+CARV.US,D,20171227,000000,3.19,3.27,2.86,3.19,16347,0
+CARV.US,D,20171228,000000,2.87,3.01,2.87,2.9909,5878,0
+CARV.US,D,20171229,000000,2.9851,3.0399,2.81,2.9082,15724,0
+CARV.US,D,20180102,000000,2.88,2.88,2.72,2.75,7629,0
+CARV.US,D,20180103,000000,2.725,2.875,2.6068,2.8701,13164,0
+CARV.US,D,20180104,000000,2.89,3.4364,2.8395,3.1,21320,0
+CARV.US,D,20180105,000000,2.87,2.99,2.87,2.929,3833,0
+CARV.US,D,20180108,000000,2.88,3.101,2.84,2.94,24344,0
+CARV.US,D,20180109,000000,2.806,3.27,2.806,2.9601,22031,0
+CARV.US,D,20180110,000000,2.98,3.179,2.98,3.06,9621,0
+CARV.US,D,20180111,000000,3.07,3.24,3.07,3.24,3645,0
+CARV.US,D,20180112,000000,3.12,3.12,3.07,3.1,8488,0
+CARV.US,D,20180116,000000,2.99,3.03,2.83,2.83,11153,0
+CARV.US,D,20180117,000000,2.9,2.9,2.73,2.9,7665,0
+CARV.US,D,20180118,000000,2.81,2.8111,2.745,2.77,6669,0
+CARV.US,D,20180119,000000,2.78,3.15,2.78,2.93,18100,0
+CARV.US,D,20180122,000000,3,3.1,2.99,3.05,19679,0
+CARV.US,D,20180123,000000,3.045,3.2999,3,3.01,42127,0
+CARV.US,D,20180124,000000,3.02,3.0299,2.89,2.9,6172,0
+CARV.US,D,20180125,000000,2.92,2.92,2.7301,2.8,1222,0
+CARV.US,D,20180126,000000,2.83,2.97,2.81,2.88,1734,0
+CARV.US,D,20180129,000000,2.8,2.8734,2.8,2.8,4575,0
+CARV.US,D,20180130,000000,2.869,2.869,2.6,2.71,11464,0
+CARV.US,D,20180131,000000,2.6918,2.72,2.6301,2.72,4178,0
+CARV.US,D,20180201,000000,2.63,2.63,2.62,2.62,1542,0
+CARV.US,D,20180202,000000,2.64,2.68,2.435,2.51,20013,0
+CARV.US,D,20180205,000000,2.59,2.67,2.5,2.58,5990,0
+CARV.US,D,20180206,000000,2.5251,2.53,2.5,2.52,1372,0
+CARV.US,D,20180207,000000,2.87,3.09,2.655,2.87,15538,0
+CARV.US,D,20180208,000000,2.66,2.9993,2.49,2.7731,9008,0
+CARV.US,D,20180209,000000,2.67,2.6793,2.67,2.6793,1364,0
+CARV.US,D,20180212,000000,2.6506,2.6506,2.64,2.65,790,0
+CARV.US,D,20180213,000000,2.51,2.51,2.51,2.51,289,0
+CARV.US,D,20180214,000000,2.41,2.9,2.41,2.73,11596,0
+CARV.US,D,20180215,000000,2.6,2.75,2.52,2.66,4243,0
+CARV.US,D,20180216,000000,2.9,2.9435,2.74,2.75,4273,0
+CARV.US,D,20180220,000000,2.81,2.81,2.81,2.81,1688,0
+CARV.US,D,20180223,000000,2.68,2.69,2.68,2.69,728,0
+CARV.US,D,20180226,000000,2.81,2.95,2.66,2.85,11323,0
+CARV.US,D,20180227,000000,2.92,2.92,2.6216,2.8,22160,0
+CARV.US,D,20180228,000000,2.4,2.61,2.4,2.6,9976,0
+CARV.US,D,20180301,000000,2.74,2.827,2.5,2.5,11588,0
+CARV.US,D,20180302,000000,2.9,3.0899,2.8,2.8,3019,0
+CARV.US,D,20180305,000000,2.8,4.01,2.8,3.1,56272,0
+CARV.US,D,20180306,000000,2.96,3.11,2.6,2.9,4687,0
+CARV.US,D,20180307,000000,2.9,2.9,2.9,2.9,1297,0
+CARV.US,D,20180308,000000,3.21,3.28,2.8,3.0143,5704,0
+CARV.US,D,20180309,000000,2.6801,2.72,2.6801,2.72,344,0
+CARV.US,D,20180312,000000,2.9297,3.43,2.9297,3.32,25553,0
+CARV.US,D,20180313,000000,3.11,3.33,2.96,3.0358,6136,0
+CARV.US,D,20180314,000000,3,3.22,3,3.16,8313,0
+CARV.US,D,20180315,000000,3.25,3.63,3.16,3.35,33584,0
+CARV.US,D,20180316,000000,3.18,3.575,3.18,3.28,11176,0
+CARV.US,D,20180319,000000,3.29,3.391,3.18,3.18,4154,0
+CARV.US,D,20180320,000000,3.03,3.33,3.02,3.0751,7527,0
+CARV.US,D,20180321,000000,3.22,3.22,3.01,3.1205,1430,0
+CARV.US,D,20180322,000000,3.12,3.31,2.99,3.02,5301,0
+CARV.US,D,20180323,000000,2.999,3.15,2.96,2.96,5970,0
+CARV.US,D,20180326,000000,3.1,3.2701,2.9,2.9,3628,0
+CARV.US,D,20180327,000000,3.2,3.2,2.96,2.98,4752,0
+CARV.US,D,20180328,000000,3.03,3.1501,2.8799,2.92,13318,0
+CARV.US,D,20180329,000000,2.83,2.9083,2.77,2.82,4415,0
+CARV.US,D,20180402,000000,2.73,2.85,2.72,2.72,4455,0
+CARV.US,D,20180403,000000,2.99,3.1015,2.87,2.89,2577,0
+CARV.US,D,20180404,000000,3.0001,3.074,2.67,2.67,4370,0
+CARV.US,D,20180405,000000,2.649,2.78,2.6166,2.62,7512,0
+CARV.US,D,20180406,000000,2.7936,2.7949,2.68,2.68,1095,0
+CARV.US,D,20180409,000000,2.762,2.762,2.55,2.59,6866,0
+CARV.US,D,20180410,000000,2.6,2.7576,2.5101,2.65,6216,0
+CARV.US,D,20180411,000000,2.7,2.7236,2.6,2.62,5892,0
+CARV.US,D,20180412,000000,2.69,2.77,2.69,2.77,1778,0
+CARV.US,D,20180413,000000,2.88,2.88,2.6088,2.82,10097,0
+CARV.US,D,20180416,000000,2.95,3.182,2.7616,2.9592,7002,0
+CARV.US,D,20180417,000000,2.72,2.74,2.699,2.73,4116,0
+CARV.US,D,20180418,000000,2.6152,2.85,2.5948,2.85,10330,0
+CARV.US,D,20180419,000000,2.87,2.9987,2.82,2.94,12058,0
+CARV.US,D,20180423,000000,2.87,2.87,2.75,2.87,3961,0
+CARV.US,D,20180424,000000,2.9,2.932,2.85,2.92,6890,0
+CARV.US,D,20180430,000000,2.98,3.02,2.7984,2.94,6498,0
+CARV.US,D,20180501,000000,2.998,3.45,2.94,3.09,53120,0
+CARV.US,D,20180502,000000,3.36,3.4,3.04,3.1898,2672,0
+CARV.US,D,20180503,000000,3.04,3.04,2.98,2.98,1424,0
+CARV.US,D,20180504,000000,3,3,3,3,258,0
+CARV.US,D,20180507,000000,3.15,3.15,2.832,3.04,5216,0
+CARV.US,D,20180508,000000,3.0971,3.0971,3.0971,3.0971,128,0
+CARV.US,D,20180509,000000,3.08,3.08,3.08,3.08,421,0
+CARV.US,D,20180511,000000,2.95,2.95,2.95,2.95,651,0
+CARV.US,D,20180515,000000,3.06,3.06,3.06,3.06,106,0
+CARV.US,D,20180516,000000,3.015,3.85,2.8999,3.7,18482,0
+CARV.US,D,20180517,000000,4.05,11.94,4.05,11,6446409,0
+CARV.US,D,20180518,000000,11.09,11.699,8.03,8.32,1471659,0
+CARV.US,D,20180521,000000,7.15,7.84,6.311,6.78,265702,0
+CARV.US,D,20180522,000000,6.5,7.63,5.56,5.9,544882,0
+CARV.US,D,20180523,000000,6.49,7.2,5.71,6.85,395244,0
+CARV.US,D,20180524,000000,7.34,7.34,6.22,6.45,130549,0
+CARV.US,D,20180525,000000,6.5,6.97,6.11,6.66,178880,0
+CARV.US,D,20180529,000000,6.61,6.89,6.29,6.29,31194,0
+CARV.US,D,20180530,000000,6.2,6.3199,5.701,6.04,58123,0
+CARV.US,D,20180531,000000,6.21,6.21,5.82,5.82,23087,0
+CARV.US,D,20180601,000000,5.78,5.7967,5,5.401,61999,0
+CARV.US,D,20180604,000000,5.42,5.42,5.15,5.21,16665,0
+CARV.US,D,20180605,000000,5.37,5.88,5.21,5.21,48822,0
+CARV.US,D,20180606,000000,5.46,5.7335,5.28,5.52,17303,0
+CARV.US,D,20180607,000000,5.48,5.5025,5.18,5.25,11972,0
+CARV.US,D,20180608,000000,5.21,5.4875,5.15,5.15,9891,0
+CARV.US,D,20180611,000000,5.15,5.5774,4.83,5,10280,0
+CARV.US,D,20180612,000000,4.96,5.2403,4.96,5.1,8355,0
+CARV.US,D,20180613,000000,5.14,5.7775,5.09,5.6962,91220,0
+CARV.US,D,20180614,000000,6.12,6.12,5.2742,5.5,54415,0
+CARV.US,D,20180615,000000,5.22,5.55,5.0811,5.55,13030,0
+CARV.US,D,20180618,000000,5.65,5.65,5.19,5.47,17502,0
+CARV.US,D,20180619,000000,5.555,5.85,5.3612,5.6,19244,0
+CARV.US,D,20180620,000000,5.382,5.62,5.3129,5.62,11038,0
+CARV.US,D,20180621,000000,5.77,5.77,5.44,5.4804,4707,0
+CARV.US,D,20180622,000000,5.585,5.59,5.3,5.3163,9830,0
+CARV.US,D,20180625,000000,5.2676,5.35,4.89,4.9849,15338,0
+CARV.US,D,20180626,000000,4.835,5.33,4.6292,4.75,33812,0
+CARV.US,D,20180627,000000,4.51,4.71,4.51,4.5648,15559,0
+CARV.US,D,20180628,000000,4.56,4.775,4.5,4.59,3825,0
+CARV.US,D,20180629,000000,4.51,4.73,4.51,4.63,3150,0
+CARV.US,D,20180702,000000,4.92,4.92,4.5197,4.739,2668,0
+CARV.US,D,20180703,000000,4.6002,4.74,4.595,4.74,2789,0
+CARV.US,D,20180705,000000,4.56,4.88,4.56,4.8,6478,0
+CARV.US,D,20180706,000000,4.87,4.87,4.51,4.51,14065,0
+CARV.US,D,20180709,000000,4.65,4.92,4.55,4.55,8661,0
+CARV.US,D,20180710,000000,4.65,4.69,4.6201,4.6201,1032,0
+CARV.US,D,20180711,000000,4.74,4.74,4.41,4.41,3799,0
+CARV.US,D,20180712,000000,4.46,4.46,4.122,4.261,11542,0
+CARV.US,D,20180713,000000,4.26,4.26,3.85,3.9288,17153,0
+CARV.US,D,20180716,000000,3.77,3.99,3.74,3.92,13294,0
+CARV.US,D,20180717,000000,4.01,4.1397,3.9,4.0014,6560,0
+CARV.US,D,20180718,000000,4.37,4.43,4.05,4.11,6804,0
+CARV.US,D,20180719,000000,4.13,4.31,4.0768,4.22,13609,0
+CARV.US,D,20180720,000000,4.24,4.24,4.24,4.24,670,0
+CARV.US,D,20180723,000000,4.12,4.16,4.11,4.11,2950,0
+CARV.US,D,20180724,000000,4.1167,4.1167,4,4,1647,0
+CARV.US,D,20180725,000000,3.95,4.05,3.84,3.84,7386,0
+CARV.US,D,20180726,000000,3.9392,4.054,3.6544,3.8314,10547,0
+CARV.US,D,20180727,000000,3.4,3.715,3.4,3.715,2048,0
+CARV.US,D,20180730,000000,3.52,3.8258,3.52,3.6,7644,0
+CARV.US,D,20180731,000000,3.9028,4.19,3.8,3.8001,27194,0
+CARV.US,D,20180801,000000,3.86,3.94,3.86,3.87,2079,0
+CARV.US,D,20180802,000000,3.8701,4,3.8701,3.9,1690,0
+CARV.US,D,20180803,000000,3.98,4.24,3.7375,3.7375,21043,0
+CARV.US,D,20180806,000000,4.0768,4.0768,3.86,3.86,1048,0
+CARV.US,D,20180807,000000,3.69,4.1706,3.69,4.08,1931,0
+CARV.US,D,20180808,000000,4,4,3.93,3.93,1423,0
+CARV.US,D,20180809,000000,4.0528,7.5,4.0528,7.24,2678323,0
+CARV.US,D,20180810,000000,5.76,6.4,5.11,5.55,334993,0
+CARV.US,D,20180813,000000,5.75,5.85,4.56,5.85,90383,0
+CARV.US,D,20180814,000000,5.79,6.1,5.361,5.59,49138,0
+CARV.US,D,20180815,000000,5.47,5.5699,4.71,5.24,49715,0
+CARV.US,D,20180816,000000,5.28,5.44,5.04,5.22,14133,0
+CARV.US,D,20180817,000000,5.19,5.8475,5,5.58,24565,0
+CARV.US,D,20180820,000000,6,6,5.14,5.6266,23614,0
+CARV.US,D,20180821,000000,5.7,5.95,5.595,5.83,7823,0
+CARV.US,D,20180822,000000,5.69,5.99,5.69,5.99,14081,0
+CARV.US,D,20180823,000000,5.85,6.6,5.85,6.19,64438,0
+CARV.US,D,20180824,000000,6.03,6.41,5.61,5.61,26486,0
+CARV.US,D,20180827,000000,5.71,6.17,5.64,5.65,16887,0
+CARV.US,D,20180828,000000,5.72,6.23,5.5,5.67,22475,0
+CARV.US,D,20180829,000000,5.67,5.67,4.605,4.85,50148,0
+CARV.US,D,20180830,000000,4.9,5.0474,4.8,4.81,15599,0
+CARV.US,D,20180831,000000,4.827,4.827,4.64,4.75,13755,0
+CARV.US,D,20180904,000000,4.5201,4.79,4.5201,4.6928,9831,0
+CARV.US,D,20180905,000000,4.7,4.7,4.32,4.37,35971,0
+CARV.US,D,20180906,000000,4.54,4.54,4.28,4.28,7419,0
+CARV.US,D,20180907,000000,4.17,4.17,3.79,4.01,31822,0
+CARV.US,D,20180910,000000,4.07,4.489,3.83,4.24,45497,0
+CARV.US,D,20180911,000000,4.19,4.33,4.19,4.33,620,0
+CARV.US,D,20180912,000000,4.2503,4.2503,4.2503,4.2503,477,0
+CARV.US,D,20180913,000000,3.91,4.39,3.91,4.22,23280,0
+CARV.US,D,20180914,000000,4.05,4.308,4.05,4.308,4326,0
+CARV.US,D,20180917,000000,4.32,4.4,4.021,4.11,61027,0
+CARV.US,D,20180918,000000,4.25,4.285,4,4.02,17401,0
+CARV.US,D,20180919,000000,3.99,4.1899,3.9472,4.1,21298,0
+CARV.US,D,20180920,000000,4.1,4.7719,4.0355,4.4601,37207,0
+CARV.US,D,20180921,000000,4.46,4.86,4.3,4.84,12810,0
+CARV.US,D,20180924,000000,4.79,4.79,4.38,4.43,12012,0
+CARV.US,D,20180925,000000,4.4,4.67,4.4,4.55,8439,0
+CARV.US,D,20180926,000000,4.5303,4.5303,4.3,4.3,4742,0
+CARV.US,D,20180927,000000,4.301,4.497,4.3,4.4296,1410,0
+CARV.US,D,20180928,000000,4.31,4.42,4.31,4.31,5799,0
+CARV.US,D,20181001,000000,4.25,4.3,4.25,4.3,9146,0
+CARV.US,D,20181002,000000,4.2793,4.4,4.2793,4.4,2887,0
+CARV.US,D,20181004,000000,4.84,4.84,4.27,4.37,13247,0
+CARV.US,D,20181005,000000,4.4,4.66,4.4,4.56,8578,0
+CARV.US,D,20181008,000000,4.4794,4.52,4.1998,4.38,11662,0
+CARV.US,D,20181009,000000,4.3553,4.4,4.17,4.2859,4651,0
+CARV.US,D,20181010,000000,4.1,4.33,4.05,4.07,11453,0
+CARV.US,D,20181011,000000,4.1,4.2501,4.06,4.18,9626,0
+CARV.US,D,20181012,000000,4.0703,4.33,4.0703,4.33,3616,0
+CARV.US,D,20181017,000000,4.4,4.4,4.1697,4.4,3248,0
+CARV.US,D,20181019,000000,4.1124,4.55,4.1124,4.35,14207,0
+CARV.US,D,20181022,000000,4.4747,4.4747,4.05,4.2,3753,0
+CARV.US,D,20181023,000000,4.4411,4.6247,4.05,4.0586,2315,0
+CARV.US,D,20181024,000000,4.11,4.4,4.1,4.15,5918,0
+CARV.US,D,20181025,000000,4.16,4.2,4.11,4.15,4991,0
+CARV.US,D,20181026,000000,4.2,4.2,4.07,4.07,277,0
+CARV.US,D,20181029,000000,4.12,4.25,4.105,4.15,8088,0
+CARV.US,D,20181030,000000,4.29,4.29,4.05,4.08,3753,0
+CARV.US,D,20181031,000000,4.27,6.67,4.1538,4.4537,522370,0
+CARV.US,D,20181101,000000,4.19,4.65,4.11,4.36,33940,0
+CARV.US,D,20181102,000000,4.26,5.09,4.1553,5.09,19614,0
+CARV.US,D,20181105,000000,4.99,4.99,4.42,4.42,10350,0
+CARV.US,D,20181106,000000,4.39,4.59,4.25,4.47,16574,0
+CARV.US,D,20181107,000000,4.72,4.72,4.2914,4.3669,18823,0
+CARV.US,D,20181108,000000,4.54,4.5427,4.3084,4.3084,2520,0
+CARV.US,D,20181109,000000,4.3,4.31,4.11,4.2439,4703,0
+CARV.US,D,20181112,000000,4.13,4.13,4.13,4.13,495,0
+CARV.US,D,20181113,000000,4.2532,4.3099,4.127,4.14,4178,0
+CARV.US,D,20181114,000000,4.27,4.27,4.09,4.11,2839,0
+CARV.US,D,20181115,000000,4.11,4.31,4.11,4.31,486,0
+CARV.US,D,20181119,000000,4.35,4.4307,4.1552,4.2511,3720,0
+CARV.US,D,20181120,000000,4.2,4.55,4.2,4.55,3218,0
+CARV.US,D,20181121,000000,4.55,4.55,4.55,4.55,204,0
+CARV.US,D,20181126,000000,4.55,4.55,4.31,4.31,2425,0
+CARV.US,D,20181127,000000,4.15,4.4228,4.15,4.4228,4809,0
+CARV.US,D,20181130,000000,4.68,4.68,4.16,4.18,10991,0
+CARV.US,D,20181203,000000,4.16,4.33,4.16,4.28,1489,0
+CARV.US,D,20181204,000000,4.22,4.2937,4.14,4.22,2480,0
+CARV.US,D,20181206,000000,4.14,4.514,4.05,4.25,17835,0
+CARV.US,D,20181207,000000,4.07,4.37,3.93,3.93,4944,0
+CARV.US,D,20181210,000000,4.1691,4.1691,3.52,3.52,1419,0
+CARV.US,D,20181211,000000,3.6,3.6,3.6,3.6,126,0
+CARV.US,D,20181212,000000,3.41,3.61,3.39,3.5,10082,0
+CARV.US,D,20181214,000000,3.55,3.55,3.5,3.52,2490,0
+CARV.US,D,20181217,000000,3.52,3.5556,3.52,3.52,2557,0
+CARV.US,D,20181218,000000,3.5638,4.05,3.56,3.75,8378,0
+CARV.US,D,20181219,000000,3.82,4.0856,3.6044,3.7407,3989,0
+CARV.US,D,20181220,000000,3.6,3.8082,3.34,3.52,1258,0
+CARV.US,D,20181221,000000,3.16,3.16,2.8857,2.95,3499,0
+CARV.US,D,20181224,000000,3.2,3.2,2.74,2.7775,3812,0
+CARV.US,D,20181226,000000,2.79,3.02,2.615,3.02,3437,0
+CARV.US,D,20181227,000000,2.99,3.15,2.71,2.71,12907,0
+CARV.US,D,20181228,000000,2.89,3.44,2.82,3.44,5994,0
+CARV.US,D,20181231,000000,2.85,3.63,2.85,2.98,12447,0
+CARV.US,D,20190102,000000,3.3184,3.3184,2.9268,2.9268,590,0
+CARV.US,D,20190103,000000,3.123,3.123,3.123,3.123,527,0
+CARV.US,D,20190104,000000,3.7376,3.7376,3.7376,3.7376,2861,0
+CARV.US,D,20190107,000000,3.25,3.3,3.25,3.3,1506,0
+CARV.US,D,20190108,000000,3.3266,3.35,3.3,3.31,1390,0
+CARV.US,D,20190109,000000,3.35,3.35,3.35,3.35,291,0
+CARV.US,D,20190110,000000,3.375,3.375,3.2,3.2,5710,0
+CARV.US,D,20190111,000000,3.45,3.63,3.45,3.46,4924,0
+CARV.US,D,20190116,000000,3.5,3.5,3.5,3.5,411,0
+CARV.US,D,20190118,000000,3.5,3.51,3.5,3.5039,665,0
+CARV.US,D,20190122,000000,3.52,3.9975,3.52,3.9068,1703,0
+CARV.US,D,20190124,000000,3.41,3.7379,3.41,3.7379,362,0
+CARV.US,D,20190128,000000,3.4,3.7,3.4,3.7,2431,0
+CARV.US,D,20190129,000000,3.8,3.8563,3.8,3.8563,4118,0
+CARV.US,D,20190130,000000,3.85,4.23,3.85,3.9,6120,0
+CARV.US,D,20190201,000000,3.765,3.88,3.765,3.88,950,0
+CARV.US,D,20190204,000000,3.94,3.94,3.94,3.94,153,0
+CARV.US,D,20190205,000000,3.9,3.982,3.8,3.8,1915,0
+CARV.US,D,20190207,000000,3.55,3.78,3.36,3.4,5394,0
+CARV.US,D,20190208,000000,3.4,3.4,3.4,3.4,304,0
+CARV.US,D,20190211,000000,3.55,3.55,3.4159,3.4159,380,0
+CARV.US,D,20190212,000000,3.41,4.03,3.32,3.8233,23689,0
+CARV.US,D,20190213,000000,3.9188,4.05,3.7948,4,7652,0
+CARV.US,D,20190214,000000,4.05,4.5203,4.05,4.25,50495,0
+CARV.US,D,20190215,000000,4.5704,4.5704,3.65,3.71,59105,0
+CARV.US,D,20190219,000000,3.74,3.95,3.74,3.95,1231,0
+CARV.US,D,20190220,000000,3.7225,3.768,3.44,3.46,2543,0
+CARV.US,D,20190221,000000,4.0576,4.0576,3.49,3.56,9995,0
+CARV.US,D,20190222,000000,3.72,3.72,3.47,3.5,2044,0
+CARV.US,D,20190225,000000,3.46,3.48,3.43,3.45,4375,0
+CARV.US,D,20190226,000000,3.55,3.55,3.3,3.3,3644,0
+CARV.US,D,20190227,000000,3.69,3.69,3.337,3.49,6131,0
+CARV.US,D,20190228,000000,3.5251,3.53,3.42,3.5299,1510,0
+CARV.US,D,20190301,000000,3.4301,3.523,3.4301,3.44,3269,0
+CARV.US,D,20190304,000000,3.54,3.54,3.4578,3.4578,1586,0
+CARV.US,D,20190305,000000,3.4214,3.4214,3.4,3.4,1023,0
+CARV.US,D,20190306,000000,3.39,3.4,3.3588,3.3588,1757,0
+CARV.US,D,20190307,000000,3.38,3.38,3.38,3.38,229,0
+CARV.US,D,20190308,000000,3.301,3.4064,3.25,3.282,4097,0
+CARV.US,D,20190311,000000,3.35,3.4396,3.2501,3.3442,4281,0
+CARV.US,D,20190314,000000,3.2669,3.2669,3.2669,3.2669,927,0
+CARV.US,D,20190318,000000,3.4,3.4,3.4,3.4,626,0
+CARV.US,D,20190319,000000,3.3716,3.3716,3.3716,3.3716,356,0
+CARV.US,D,20190320,000000,3.2749,3.71,3.2749,3.406,2261,0
+CARV.US,D,20190321,000000,3.2904,3.62,3.2904,3.62,383,0
+CARV.US,D,20190322,000000,3.4,3.4,3.4,3.4,185,0
+CARV.US,D,20190325,000000,3.4102,3.4102,3.3,3.3,4584,0
+CARV.US,D,20190327,000000,3.5827,6.0547,3.4787,4.58,408225,0
+CARV.US,D,20190328,000000,4.6,5.18,3.48,4.1679,121926,0
+CARV.US,D,20190329,000000,3.9266,4.0547,3.55,3.73,28980,0
+CARV.US,D,20190401,000000,3.8118,3.9029,3.5776,3.62,9458,0
+CARV.US,D,20190402,000000,3.8069,3.8069,3.5517,3.6789,11304,0
+CARV.US,D,20190403,000000,3.6557,3.74,3.5501,3.5678,8237,0
+CARV.US,D,20190404,000000,3.6179,3.99,3.55,3.7016,31872,0
+CARV.US,D,20190405,000000,3.71,3.8312,3.4949,3.55,10776,0
+CARV.US,D,20190408,000000,3.57,3.72,3.4314,3.52,3472,0
+CARV.US,D,20190409,000000,3.62,3.62,3.4,3.42,6505,0
+CARV.US,D,20190410,000000,3.52,3.629,3.4221,3.4569,3690,0
+CARV.US,D,20190411,000000,3.45,3.45,3.42,3.4371,1744,0
+CARV.US,D,20190412,000000,3.4278,3.6965,3.4278,3.63,5984,0
+CARV.US,D,20190415,000000,3.64,3.64,3.45,3.45,1956,0
+CARV.US,D,20190416,000000,3.41,3.8,3.31,3.31,24125,0
+CARV.US,D,20190417,000000,3.44,3.61,3.27,3.32,4925,0
+CARV.US,D,20190418,000000,3.39,3.4,3.39,3.39,1104,0
+CARV.US,D,20190422,000000,3.45,3.57,3.4,3.4,3745,0
+CARV.US,D,20190423,000000,3.45,3.45,3.37,3.37,1028,0
+CARV.US,D,20190424,000000,3.4,3.57,3.38,3.38,1676,0
+CARV.US,D,20190426,000000,3.35,3.4226,3.35,3.4226,882,0
+CARV.US,D,20190429,000000,3.35,3.4399,3.35,3.4232,2461,0
+CARV.US,D,20190501,000000,3.42,3.4371,3.42,3.42,935,0
+CARV.US,D,20190502,000000,3.3501,3.3501,3.3501,3.3501,427,0
+CARV.US,D,20190503,000000,3.36,3.62,3.36,3.36,1048,0
+CARV.US,D,20190506,000000,3.6,3.6,3.6,3.6,722,0
+CARV.US,D,20190508,000000,3.532,3.532,3.44,3.44,316,0
+CARV.US,D,20190509,000000,3.35,3.4,3.35,3.4,734,0
+CARV.US,D,20190510,000000,3.4001,3.5,3.4001,3.5,988,0
+CARV.US,D,20190513,000000,3.25,3.25,2.9,3.174,9989,0
+CARV.US,D,20190514,000000,3.18,3.18,3.18,3.18,2060,0
+CARV.US,D,20190516,000000,3.15,3.17,3.1,3.17,730,0
+CARV.US,D,20190517,000000,3.18,3.2791,3.1,3.1,1162,0
+CARV.US,D,20190520,000000,3.04,3.18,3.04,3.1,868,0
+CARV.US,D,20190521,000000,2.91,3.19,2.91,3.14,17565,0
+CARV.US,D,20190522,000000,3.0069,3.18,3.0069,3.0863,1319,0
+CARV.US,D,20190524,000000,2.9,3.19,2.9,3.1242,714,0
+CARV.US,D,20190528,000000,2.9,3.07,2.9,3.01,2007,0
+CARV.US,D,20190529,000000,3.08,3.11,2.9721,2.9721,1561,0
+CARV.US,D,20190530,000000,3.1383,3.37,2.9076,2.9076,54181,0
+CARV.US,D,20190531,000000,2.915,3,2.915,2.9771,5943,0
+CARV.US,D,20190603,000000,2.9157,2.9241,2.9,2.9241,1541,0
+CARV.US,D,20190604,000000,2.99,3,2.94,2.94,4010,0
+CARV.US,D,20190605,000000,2.95,3,2.95,2.96,7843,0
+CARV.US,D,20190606,000000,2.999,3.42,2.9681,3.2,82099,0
+CARV.US,D,20190607,000000,2.9805,3.075,2.75,2.9145,18311,0
+CARV.US,D,20190610,000000,2.8,3.1291,2.7668,2.96,9412,0
+CARV.US,D,20190611,000000,2.8529,3.01,2.8501,3.01,1905,0
+CARV.US,D,20190613,000000,3.11,3.11,3.11,3.11,225,0
+CARV.US,D,20190614,000000,2.8501,3.05,2.8501,3.03,3632,0
+CARV.US,D,20190617,000000,2.88,3.05,2.88,2.95,4154,0
+CARV.US,D,20190618,000000,2.91,3.1,2.91,3.1,3395,0
+CARV.US,D,20190619,000000,3.0163,3.16,2.96,2.96,2119,0
+CARV.US,D,20190620,000000,3.4843,3.4843,3.0839,3.1336,7243,0
+CARV.US,D,20190621,000000,3.45,3.4838,3.06,3.06,48763,0
+CARV.US,D,20190624,000000,3.2216,3.2216,3.2216,3.2216,813,0
+CARV.US,D,20190625,000000,3.18,3.2611,3.0001,3.06,40122,0
+CARV.US,D,20190626,000000,2.9525,3.12,2.9525,3.12,277,0
+CARV.US,D,20190627,000000,3.04,3.11,3.0396,3.04,7702,0
+CARV.US,D,20190628,000000,3.09,3.09,3,3,1976,0
+CARV.US,D,20190701,000000,2.99,3.245,2.99,3.01,7384,0
+CARV.US,D,20190702,000000,3.01,3.2839,2.9509,3.071,3006,0
+CARV.US,D,20190703,000000,3.04,3.14,3.0001,3.0925,3263,0
+CARV.US,D,20190705,000000,3.02,3.0571,3.02,3.0571,1168,0
+CARV.US,D,20190708,000000,3.14,3.14,3.14,3.14,469,0
+CARV.US,D,20190709,000000,3.13,3.2895,3,3.1778,5185,0
+CARV.US,D,20190710,000000,3.0515,3.2045,3.0515,3.2045,965,0
+CARV.US,D,20190711,000000,3,3.26,3,3.2,2160,0
+CARV.US,D,20190712,000000,3.25,3.25,3.25,3.25,177,0
+CARV.US,D,20190715,000000,2.97,2.97,2.97,2.97,573,0
+CARV.US,D,20190716,000000,3.27,3.55,3.09,3.26,14937,0
+CARV.US,D,20190717,000000,3.5,3.5,3.28,3.2951,1046,0
+CARV.US,D,20190722,000000,3.38,3.38,3.07,3.24,879,0
+CARV.US,D,20190724,000000,3.3862,3.3862,3.3862,3.3862,515,0
+CARV.US,D,20190729,000000,3.29,3.29,3.29,3.29,339,0
+CARV.US,D,20190731,000000,3.06,3.34,3.04,3.34,1249,0
+CARV.US,D,20190801,000000,3.03,3.19,3.03,3.03,2594,0
+CARV.US,D,20190802,000000,3.22,3.2518,3.03,3.13,3496,0
+CARV.US,D,20190805,000000,3.19,3.2,3.01,3.01,3696,0
+CARV.US,D,20190807,000000,3.1703,3.1703,2.95,3.1,1401,0
+CARV.US,D,20190808,000000,2.9625,3.08,2.95,2.99,4085,0
+CARV.US,D,20190809,000000,2.95,3.08,2.95,3.02,2123,0
+CARV.US,D,20190812,000000,3.01,3.08,3,3.08,401,0
+CARV.US,D,20190813,000000,3.0599,3.06,3,3.06,2672,0
+CARV.US,D,20190814,000000,3,3.06,3,3,5483,0
+CARV.US,D,20190815,000000,2.99,3.12,2.99,3.1199,3192,0
+CARV.US,D,20190816,000000,3,3.0927,3,3.0891,737,0
+CARV.US,D,20190819,000000,3.0001,3.12,3,3,7055,0
+CARV.US,D,20190820,000000,2.66,3.15,2.66,3.1469,737,0
+CARV.US,D,20190821,000000,3,3.139,3,3.139,876,0
+CARV.US,D,20190822,000000,3,3.1273,3,3.1273,377,0
+CARV.US,D,20190823,000000,3.066,3.12,3,3.08,1627,0
+CARV.US,D,20190826,000000,3.01,3.08,3,3.07,2869,0
+CARV.US,D,20190827,000000,3.14,3.14,3,3.01,1538,0
+CARV.US,D,20190828,000000,3.1,3.1,3.02,3.08,1328,0
+CARV.US,D,20190829,000000,3.03,3.08,3,3,3216,0
+CARV.US,D,20190830,000000,3.05,3.05,3.05,3.05,394,0
+CARV.US,D,20190903,000000,3,3.045,3,3,3137,0
+CARV.US,D,20190904,000000,3.0182,3.0182,3.0181,3.0181,2660,0
+CARV.US,D,20190905,000000,3.1,3.1,3.1,3.1,178,0
+CARV.US,D,20190906,000000,3.02,3.02,3,3,893,0
+CARV.US,D,20190909,000000,3.1177,3.1177,3.05,3.08,1645,0
+CARV.US,D,20190910,000000,3.0036,3.12,3.0012,3.11,2702,0
+CARV.US,D,20190911,000000,3.12,3.27,3.0596,3.2688,10235,0
+CARV.US,D,20190912,000000,3.2524,3.2524,3.08,3.19,2590,0
+CARV.US,D,20190913,000000,3.35,3.55,3.0501,3.0501,4922,0
+CARV.US,D,20190916,000000,3.55,3.75,3.22,3.4725,8527,0
+CARV.US,D,20190917,000000,3.015,3.48,3.015,3.3081,6363,0
+CARV.US,D,20190919,000000,3.15,3.35,3.12,3.27,1269,0
+CARV.US,D,20190920,000000,3.3499,3.5499,3.12,3.39,17674,0
+CARV.US,D,20190923,000000,3.14,3.3741,3.14,3.28,1091,0
+CARV.US,D,20190924,000000,3.12,3.12,3.12,3.12,692,0
+CARV.US,D,20190926,000000,3.42,3.42,3.1,3.1,1498,0
+CARV.US,D,20190927,000000,3.05,3.0528,2.99,3.04,15884,0
+CARV.US,D,20191001,000000,3.0705,3.2158,2.3,2.79,14635,0
+CARV.US,D,20191002,000000,2.5377,2.8,2.5377,2.7,4867,0
+CARV.US,D,20191003,000000,2.8752,2.8752,2.62,2.62,1237,0
+CARV.US,D,20191004,000000,2.61,2.85,2.6,2.8,1390,0
+CARV.US,D,20191009,000000,2.61,3.12,2.61,3.12,7774,0
+CARV.US,D,20191010,000000,3.15,3.4,2.7,2.9554,6165,0
+CARV.US,D,20191011,000000,2.95,2.95,2.61,2.9,2381,0
+CARV.US,D,20191014,000000,2.93,2.95,2.93,2.93,11691,0
+CARV.US,D,20191015,000000,2.95,3.45,2.95,2.9737,5944,0
+CARV.US,D,20191016,000000,3.1049,3.1049,3.1049,3.1049,167,0
+CARV.US,D,20191017,000000,3.2,3.2,2.985,2.99,734,0
+CARV.US,D,20191018,000000,3,3.2,3,3.2,535,0
+CARV.US,D,20191021,000000,3.1151,3.1339,3.065,3.11,2514,0
+CARV.US,D,20191022,000000,3.32,3.32,3.32,3.32,226,0
+CARV.US,D,20191023,000000,3.01,3.1422,3.01,3.1069,1096,0
+CARV.US,D,20191025,000000,3.1247,3.1247,3.12,3.12,275,0
+CARV.US,D,20191028,000000,3.01,3.09,3.01,3.01,743,0
+CARV.US,D,20191101,000000,3.01,3.064,3.01,3.0224,1287,0
+CARV.US,D,20191105,000000,3.23,3.23,3.1,3.1,814,0
+CARV.US,D,20191107,000000,3.01,3.0945,2.7841,3,3645,0
+CARV.US,D,20191108,000000,3.02,3.02,3.02,3.02,239,0
+CARV.US,D,20191114,000000,3.15,3.15,3.15,3.15,136,0
+CARV.US,D,20191115,000000,2.9267,2.9374,2.86,2.86,4071,0
+CARV.US,D,20191118,000000,2.99,2.99,2.86,2.901,3266,0
+CARV.US,D,20191119,000000,2.86,3.0164,2.86,2.8743,3202,0
+CARV.US,D,20191120,000000,2.86,2.86,2.86,2.86,565,0
+CARV.US,D,20191125,000000,2.86,2.93,2.86,2.93,4001,0
+CARV.US,D,20191126,000000,2.6257,2.7354,2.6257,2.7354,501,0
+CARV.US,D,20191203,000000,2.66,3.04,2.66,3,761,0
+CARV.US,D,20191204,000000,2.9461,2.9506,2.79,2.88,2885,0
+CARV.US,D,20191205,000000,2.79,2.79,2.7,2.78,1481,0
+CARV.US,D,20191206,000000,2.7,2.7,2.7,2.7,106,0
+CARV.US,D,20191209,000000,2.751,2.7607,2.73,2.73,1973,0
+CARV.US,D,20191211,000000,2.73,2.7798,2.73,2.7798,1592,0
+CARV.US,D,20191212,000000,2.85,2.85,2.7531,2.775,22008,0
+CARV.US,D,20191213,000000,2.805,3.28,2.79,3.1556,492004,0
+CARV.US,D,20191216,000000,3.28,3.69,2.79,2.81,424683,0
+CARV.US,D,20191217,000000,2.8775,2.8775,2.6,2.62,80694,0
+CARV.US,D,20191218,000000,2.7165,2.75,2.54,2.54,17512,0
+CARV.US,D,20191219,000000,2.5,2.62,2.5,2.62,6220,0
+CARV.US,D,20191220,000000,2.605,2.605,2.46,2.4724,18274,0
+CARV.US,D,20191223,000000,2.533,2.5613,2.4,2.4878,24170,0
+CARV.US,D,20191224,000000,2.31,2.49,2.31,2.4173,40685,0
+CARV.US,D,20191226,000000,2.35,2.56,2.35,2.4502,68279,0
+CARV.US,D,20191227,000000,2.4658,2.58,2.45,2.4608,37423,0
+CARV.US,D,20191230,000000,2.52,2.52,2.31,2.41,15179,0
+CARV.US,D,20191231,000000,2.4,2.49,2.3499,2.431,10685,0
+CARV.US,D,20200102,000000,2.3501,2.785,2.35,2.5701,105722,0
+CARV.US,D,20200103,000000,2.5292,2.53,2.4099,2.4434,14504,0
+CARV.US,D,20200106,000000,2.4043,2.6,2.35,2.4907,10736,0
+CARV.US,D,20200107,000000,2.4213,2.64,2.4213,2.44,2724,0
+CARV.US,D,20200108,000000,2.3687,2.5304,2.36,2.4001,7498,0
+CARV.US,D,20200109,000000,2.52,2.52,2.45,2.48,11264,0
+CARV.US,D,20200110,000000,2.4531,2.519,2.45,2.519,4208,0
+CARV.US,D,20200113,000000,2.4746,2.515,2.46,2.46,7794,0
+CARV.US,D,20200114,000000,2.46,2.4954,2.45,2.4502,10369,0
+CARV.US,D,20200115,000000,2.4708,2.6899,2.4554,2.605,34081,0
+CARV.US,D,20200116,000000,2.47,2.59,2.45,2.52,15825,0
+CARV.US,D,20200117,000000,2.5684,2.59,2.53,2.59,13049,0
+CARV.US,D,20200121,000000,2.64,2.64,2.48,2.59,3356,0
+CARV.US,D,20200122,000000,2.5363,2.64,2.48,2.5396,2437,0
+CARV.US,D,20200123,000000,2.4829,2.575,2.4829,2.56,7930,0
+CARV.US,D,20200124,000000,2.4941,2.59,2.4941,2.59,2529,0
+CARV.US,D,20200127,000000,2.5513,2.84,2.541,2.6801,37339,0
+CARV.US,D,20200128,000000,2.755,2.9,2.56,2.7724,32004,0
+CARV.US,D,20200129,000000,2.85,3.112,2.815,2.8502,110868,0
+CARV.US,D,20200130,000000,2.9,2.9,2.6427,2.76,24784,0
+CARV.US,D,20200131,000000,2.914,2.914,2.61,2.6331,11301,0
+CARV.US,D,20200203,000000,2.6085,2.74,2.5,2.6,7841,0
+CARV.US,D,20200204,000000,2.52,2.575,2.44,2.46,6765,0
+CARV.US,D,20200205,000000,2.5,2.5124,2.48,2.5,3463,0
+CARV.US,D,20200206,000000,2.51,2.5575,2.4508,2.51,13178,0
+CARV.US,D,20200207,000000,2.5581,2.5581,2.46,2.5,9071,0
+CARV.US,D,20200210,000000,2.46,2.51,2.46,2.4723,9192,0
+CARV.US,D,20200211,000000,2.4705,2.4823,2.47,2.48,4814,0
+CARV.US,D,20200212,000000,2.48,2.4858,2.48,2.4858,560,0
+CARV.US,D,20200213,000000,2.505,2.55,2.505,2.55,2948,0
+CARV.US,D,20200214,000000,2.55,2.56,2.44,2.56,3268,0
+CARV.US,D,20200218,000000,2.6,2.61,2.5,2.5459,18015,0
+CARV.US,D,20200219,000000,2.5235,2.533,2.499,2.5038,6255,0
+CARV.US,D,20200220,000000,2.5102,2.58,2.5102,2.58,672,0
+CARV.US,D,20200221,000000,2.6193,2.6193,2.5,2.5,17817,0
+CARV.US,D,20200224,000000,2.4595,2.4958,2.4575,2.4839,1540,0
+CARV.US,D,20200225,000000,2.42,2.44,2.3,2.369,11768,0
+CARV.US,D,20200226,000000,2.3646,2.44,2.3601,2.4075,4429,0
+CARV.US,D,20200227,000000,2.3048,2.39,2.3048,2.39,1759,0
+CARV.US,D,20200228,000000,2.1801,2.39,2.1801,2.325,1381,0
+CARV.US,D,20200302,000000,2.34,2.38,2.27,2.27,764,0
+CARV.US,D,20200303,000000,2.25,2.25,2.0865,2.14,39889,0
+CARV.US,D,20200304,000000,2.09,2.18,2.08,2.17,3931,0
+CARV.US,D,20200305,000000,2.176,2.33,2.15,2.33,6423,0
+CARV.US,D,20200309,000000,2.1096,2.2,2.1,2.1,1440,0
+CARV.US,D,20200310,000000,2.003,2.22,2,2.22,7581,0
+CARV.US,D,20200311,000000,2.1417,2.1417,2.1417,2.1417,209,0
+CARV.US,D,20200312,000000,1.8828,1.8828,1.5,1.81,13914,0
+CARV.US,D,20200313,000000,1.71,1.7641,1.53,1.63,6593,0
+CARV.US,D,20200316,000000,1.3,1.52,1.3,1.52,2379,0
+CARV.US,D,20200317,000000,1.5018,1.51,1.493,1.51,629,0
+CARV.US,D,20200318,000000,1.55,1.719,1.25,1.37,7173,0
+CARV.US,D,20200319,000000,1.5,1.6771,1.49,1.67,1891,0
+CARV.US,D,20200320,000000,1.7,1.9282,1.68,1.8125,10701,0
+CARV.US,D,20200323,000000,1.94,1.94,1.94,1.94,557,0
+CARV.US,D,20200324,000000,1.68,1.8815,1.66,1.81,2106,0
+CARV.US,D,20200325,000000,1.7424,1.9376,1.67,1.91,8073,0
+CARV.US,D,20200326,000000,1.88,2.18,1.88,2.04,8061,0
+CARV.US,D,20200327,000000,1.73,1.99,1.73,1.99,781,0
+CARV.US,D,20200330,000000,2.0702,2.1369,1.96,2.0099,4504,0
+CARV.US,D,20200331,000000,2.08,2.08,1.77,1.89,7952,0
+CARV.US,D,20200401,000000,2.05,2.05,1.8408,1.9,22730,0
+CARV.US,D,20200402,000000,1.78,1.85,1.77,1.85,7555,0
+CARV.US,D,20200403,000000,1.7699,1.7699,1.7,1.7,822,0
+CARV.US,D,20200406,000000,1.666,1.74,1.666,1.74,1216,0
+CARV.US,D,20200407,000000,1.8167,1.85,1.638,1.638,1774,0
+CARV.US,D,20200408,000000,1.86,1.86,1.71,1.8,11645,0
+CARV.US,D,20200409,000000,1.82,2,1.76,1.8,34540,0
+CARV.US,D,20200413,000000,1.82,1.82,1.81,1.81,2339,0
+CARV.US,D,20200414,000000,1.67,1.84,1.67,1.84,8130,0
+CARV.US,D,20200415,000000,1.85,1.85,1.85,1.85,458,0
+CARV.US,D,20200416,000000,1.82,1.82,1.6964,1.6964,13536,0
+CARV.US,D,20200417,000000,1.68,1.9749,1.6272,1.9185,41708,0
+CARV.US,D,20200420,000000,1.92,2.13,1.73,1.945,3085,0
+CARV.US,D,20200421,000000,1.91,1.91,1.75,1.8603,8401,0
+CARV.US,D,20200423,000000,1.7901,1.99,1.79,1.99,3473,0
+CARV.US,D,20200424,000000,1.9848,1.9848,1.7639,1.9293,2601,0
+CARV.US,D,20200427,000000,1.85,1.98,1.7406,1.98,3745,0
+CARV.US,D,20200428,000000,2.34,2.34,1.81,2.05,5195,0
+CARV.US,D,20200429,000000,2.05,2.1,2.03,2.05,2061,0
+CARV.US,D,20200430,000000,2,2,1.82,1.9,7352,0
+CARV.US,D,20200501,000000,1.85,1.9501,1.85,1.9089,4672,0
+CARV.US,D,20200504,000000,1.94,1.9437,1.85,1.8853,6991,0
+CARV.US,D,20200505,000000,1.89,1.9,1.81,1.85,15196,0
+CARV.US,D,20200506,000000,1.92,1.92,1.8259,1.8398,2403,0
+CARV.US,D,20200507,000000,1.811,1.9,1.811,1.85,4126,0
+CARV.US,D,20200508,000000,1.885,1.95,1.81,1.81,36472,0
+CARV.US,D,20200511,000000,1.87,1.87,1.87,1.87,733,0
+CARV.US,D,20200513,000000,1.82,1.8216,1.72,1.72,16405,0
+CARV.US,D,20200514,000000,1.7,1.71,1.7,1.703,1507,0
+CARV.US,D,20200518,000000,1.8,1.8001,1.7001,1.7506,22973,0
+CARV.US,D,20200519,000000,1.77,2.2,1.41,1.58,118502,0
+CARV.US,D,20200520,000000,1.62,1.7,1.62,1.65,17961,0
+CARV.US,D,20200521,000000,1.7002,1.71,1.65,1.65,11230,0
+CARV.US,D,20200522,000000,1.7,1.75,1.6501,1.6501,9582,0
+CARV.US,D,20200526,000000,1.69,1.81,1.69,1.81,5089,0
+CARV.US,D,20200527,000000,1.7208,1.8,1.7208,1.8,1319,0
+CARV.US,D,20200528,000000,1.9666,1.9666,1.73,1.73,5201,0
+CARV.US,D,20200529,000000,1.73,1.93,1.73,1.775,4935,0
+CARV.US,D,20200601,000000,1.89,1.89,1.65,1.72,15741,0
+CARV.US,D,20200602,000000,1.69,1.7402,1.69,1.7336,2650,0
+CARV.US,D,20200603,000000,1.75,1.75,1.66,1.7178,5329,0
+CARV.US,D,20200604,000000,1.75,1.81,1.75,1.7701,10339,0
+CARV.US,D,20200605,000000,1.85,1.85,1.63,1.71,11342,0
+CARV.US,D,20200608,000000,1.88,1.97,1.79,1.8756,20654,0
+CARV.US,D,20200609,000000,2,2.1,1.9,2.04,34543,0
+CARV.US,D,20200610,000000,2.11,2.21,2.11,2.1356,38203,0
+CARV.US,D,20200611,000000,2.21,3.295,1.98,2.2,710599,0
+CARV.US,D,20200612,000000,2.17,2.61,1.82,1.99,101350,0
+CARV.US,D,20200615,000000,1.99,2.145,1.8926,2.0112,18378,0
+CARV.US,D,20200616,000000,2.16,3.34,2.11,2.41,301843,0
+CARV.US,D,20200617,000000,16,22.97,7.8,8.39,59201723,0
+CARV.US,D,20200618,000000,9,15.2,9,12.5,11202812,0
+CARV.US,D,20200619,000000,14.67,17.57,11.35,12.2,5543788,0
+CARV.US,D,20200622,000000,11.3,11.7822,8.2,8.98,1167560,0
+CARV.US,D,20200623,000000,9.06,9.97,8.5,8.78,551677,0
+CARV.US,D,20200624,000000,8.33,8.49,6.83,7.36,426248,0
+CARV.US,D,20200625,000000,7.905,8.19,6.96,6.96,297403,0
+CARV.US,D,20200626,000000,6.8,7,5.45,5.64,329924,0
+CARV.US,D,20200629,000000,5.66,6.3599,5.31,5.87,400097,0
+CARV.US,D,20200630,000000,15.79,16,6.04,6.21,18061194,0
+CARV.US,D,20200701,000000,7.74,8.48,6.55,7.29,4375679,0
+CARV.US,D,20200702,000000,7.43,7.5,6.77,7.13,1555825,0
+CARV.US,D,20200706,000000,7.64,8.8341,7.42,8.71,3016043,0
+CARV.US,D,20200707,000000,7.79,8.13,7.01,7.12,1370218,0
+CARV.US,D,20200708,000000,6.91,7.1545,6.51,6.62,567125,0
+CARV.US,D,20200709,000000,6.74,6.8,6.3,6.32,367054,0
+CARV.US,D,20200710,000000,6.19,7.4,5.95,6.35,1557342,0
+CARV.US,D,20200713,000000,6.52,6.5616,5.6727,5.75,468834,0
+CARV.US,D,20200714,000000,5.58,5.8699,5.25,5.55,298733,0
+CARV.US,D,20200715,000000,5.59,6.2,5.37,5.7,796428,0
+CARV.US,D,20200716,000000,5.63,5.95,5.4008,5.93,329167,0
+CARV.US,D,20200717,000000,5.79,6.45,5.41,6.23,1305245,0
+CARV.US,D,20200720,000000,6.07,6.29,5.7357,5.87,397366,0
+CARV.US,D,20200721,000000,5.8,6.35,5.71,6.15,447767,0
+CARV.US,D,20200722,000000,6.01,7.25,5.85,6.46,1383592,0
+CARV.US,D,20200723,000000,6.27,6.48,5.9,6.08,426148,0
+CARV.US,D,20200724,000000,6,6.1399,5.75,5.9,311850,0
+CARV.US,D,20200727,000000,5.9,6.08,5.6,5.87,424807,0
+CARV.US,D,20200728,000000,5.77,6.1384,5.72,5.9,692311,0
+CARV.US,D,20200729,000000,5.9,5.94,5.51,5.73,399650,0
+CARV.US,D,20200730,000000,5.59,5.97,5.41,5.7,542775,0
+CARV.US,D,20200731,000000,5.69,6.8,5.5,5.5,2287507,0
+CARV.US,D,20200803,000000,5.45,5.8,5.15,5.38,1220051,0
+CARV.US,D,20200804,000000,5.74,6.49,5.43,5.83,2339865,0
+CARV.US,D,20200805,000000,5.69,6.89,5.69,6.53,1773555,0
+CARV.US,D,20200806,000000,6.25,6.6294,5.83,5.94,744388,0
+CARV.US,D,20200807,000000,6.15,8.5,6.1101,6.84,5409690,0
+CARV.US,D,20200810,000000,6.83,7.7099,6.66,7.16,1586400,0
+CARV.US,D,20200811,000000,7.25,7.3,6.71,6.73,1465001,0
+CARV.US,D,20200812,000000,7.2,7.28,6.6,6.9,979684,0
+CARV.US,D,20200813,000000,6.82,7.2899,6.66,7.03,637861,0
+CARV.US,D,20200814,000000,7.01,7.06,6.83,7.06,327526,0
+CARV.US,D,20200817,000000,7.05,7.05,6.3,6.5,465849,0
+CARV.US,D,20200818,000000,6.51,6.85,6.14,6.75,806802,0
+CARV.US,D,20200819,000000,6.68,7.05,6.45,6.56,596058,0
+CARV.US,D,20200820,000000,6.4,6.51,6.2,6.38,386296,0
+CARV.US,D,20200821,000000,6.25,6.469,6.06,6.16,635510,0
+CARV.US,D,20200824,000000,6.1,6.1431,5.86,6.07,274118,0
+CARV.US,D,20200825,000000,6.4,7.15,5.91,6.45,3231582,0
+CARV.US,D,20200826,000000,6.13,6.5,6.13,6.3,473297,0
+CARV.US,D,20200827,000000,6.26,6.45,6.07,6.21,218247,0
+CARV.US,D,20200828,000000,6.18,6.29,6.0722,6.14,205384,0
+CARV.US,D,20200831,000000,6.03,6.29,5.91,6.06,327323,0
+CARV.US,D,20200901,000000,6.06,6.18,5.87,5.98,290624,0
+CARV.US,D,20200902,000000,5.94,6.19,5.55,6,906455,0
+CARV.US,D,20200903,000000,6,6.063,5.64,5.88,359178,0
+CARV.US,D,20200904,000000,5.82,5.99,5.71,5.91,537594,0
+CARV.US,D,20200908,000000,5.85,6.3,5.8,6.1,503212,0
+CARV.US,D,20200909,000000,5.95,6.93,5.9368,6.09,1349208,0
+CARV.US,D,20200910,000000,6.02,6.5,6.02,6.26,436556,0
+CARV.US,D,20200911,000000,6.17,6.59,6.12,6.18,426606,0
+CARV.US,D,20200914,000000,6.12,6.2846,5.95,5.99,158193,0
+CARV.US,D,20200915,000000,6.01,6.29,5.9922,6.13,314308,0
+CARV.US,D,20200916,000000,6.17,6.23,6.02,6.18,159966,0
+CARV.US,D,20200917,000000,6.1,6.29,6.01,6.07,339525,0
+CARV.US,D,20200918,000000,6.12,6.23,6.05,6.19,116652,0
+CARV.US,D,20200921,000000,6,6.24,5.85,5.97,281069,0
+CARV.US,D,20200922,000000,6.05,6.05,5.81,5.86,61867,0
+CARV.US,D,20200923,000000,5.91,6,5.6213,5.72,244783,0
+CARV.US,D,20200924,000000,5.62,5.8,5.4,5.56,247668,0
+CARV.US,D,20200925,000000,5.56,7.49,5.48,7.18,3470064,0
+CARV.US,D,20200928,000000,6.04,7.5,5.85,6.79,2741859,0
+CARV.US,D,20200929,000000,6.31,7.75,6.3,7.27,1650364,0
+CARV.US,D,20200930,000000,6.65,6.98,6.3445,6.45,700794,0
+CARV.US,D,20201001,000000,6.42,6.57,6.21,6.29,167301,0
+CARV.US,D,20201002,000000,6.17,6.44,6.02,6.39,171641,0
+CARV.US,D,20201005,000000,6.35,6.4126,6.08,6.23,94758,0
+CARV.US,D,20201006,000000,6.25,6.42,6.03,6.22,306486,0
+CARV.US,D,20201007,000000,6.18,6.76,6.1719,6.59,951241,0
+CARV.US,D,20201008,000000,6.95,9.25,6.8,7.53,10674306,0
+CARV.US,D,20201009,000000,6.95,7.35,6.74,7.06,880822,0
+CARV.US,D,20201012,000000,7.02,7.2799,6.5,6.67,406175,0
+CARV.US,D,20201013,000000,6.67,6.88,6.35,6.65,576642,0
+CARV.US,D,20201014,000000,6.6,6.7372,6.4,6.53,121883,0
+CARV.US,D,20201015,000000,6.46,6.64,6.31,6.53,175413,0
+CARV.US,D,20201016,000000,6.44,6.9303,6.42,6.69,443390,0
+CARV.US,D,20201019,000000,6.62,6.85,6.5,6.61,140934,0
+CARV.US,D,20201020,000000,6.65,6.94,6.621,6.7,783577,0
+CARV.US,D,20201021,000000,7.15,8.2,6.93,7.29,2552138,0
+CARV.US,D,20201022,000000,7.13,7.2799,6.81,7.07,726515,0
+CARV.US,D,20201023,000000,7.2078,7.65,7.12,7.45,723083,0
+CARV.US,D,20201026,000000,7.39,7.39,6.81,7.03,322274,0
+CARV.US,D,20201027,000000,7.02,7.2,6.64,7.08,360107,0
+CARV.US,D,20201028,000000,6.67,6.98,6.66,6.91,185909,0
+CARV.US,D,20201029,000000,6.8,6.8582,6.41,6.41,548677,0
+CARV.US,D,20201030,000000,6.52,6.7605,6.35,6.63,336733,0
+CARV.US,D,20201102,000000,6.53,6.9893,6.45,6.85,196874,0
+CARV.US,D,20201103,000000,6.88,7.0884,6.62,6.96,291703,0
+CARV.US,D,20201104,000000,6.87,6.92,6.55,6.63,289400,0
+CARV.US,D,20201105,000000,6.73,6.79,6.6,6.72,165109,0
+CARV.US,D,20201106,000000,6.74,7.02,6.71,6.87,208178,0
+CARV.US,D,20201109,000000,7,7.27,6.84,7.19,383267,0
+CARV.US,D,20201110,000000,7.1,7.14,6.85,6.89,137674,0
+CARV.US,D,20201111,000000,6.9,6.9,6.63,6.8,96215,0
+CARV.US,D,20201112,000000,6.68,6.76,6.52,6.67,147853,0
+CARV.US,D,20201113,000000,6.7,6.77,6.27,6.55,139280,0
+CARV.US,D,20201116,000000,6.56,6.6004,6.4,6.58,117602,0
+CARV.US,D,20201117,000000,6.39,6.77,6.17,6.69,561658,0
+CARV.US,D,20201118,000000,6.82,6.894,6.51,6.57,302436,0
+CARV.US,D,20201119,000000,6.59,6.69,6.48,6.6,126249,0
+CARV.US,D,20201120,000000,6.54,6.69,6.4015,6.68,140741,0
+CARV.US,D,20201123,000000,6.63,6.9,6.46,6.77,463787,0
+CARV.US,D,20201124,000000,6.88,7.1308,6.6678,6.97,392622,0
+CARV.US,D,20201125,000000,6.86,7.45,6.77,7.35,401710,0
+CARV.US,D,20201127,000000,7.34,7.44,7.08,7.08,189520,0
+CARV.US,D,20201130,000000,7.11,7.33,6.84,7.19,261694,0
+CARV.US,D,20201201,000000,7.24,7.4,7.1,7.2,224786,0
+CARV.US,D,20201202,000000,7.11,8.2,6.96,7.1,1892916,0
+CARV.US,D,20201203,000000,7.04,7.17,6.87,7.07,139194,0
+CARV.US,D,20201204,000000,7.07,7.3,6.98,7.08,114550,0
+CARV.US,D,20201207,000000,7.09,7.3,6.85,7.11,220527,0
+CARV.US,D,20201208,000000,7,7.1,6.9,6.98,130008,0
+CARV.US,D,20201209,000000,6.96,7.1,6.56,6.76,218234,0
+CARV.US,D,20201210,000000,6.7,6.77,6.54,6.63,115482,0
+CARV.US,D,20201211,000000,6.67,6.76,6.36,6.46,175005,0
+CARV.US,D,20201214,000000,6.58,6.6199,6.26,6.34,193790,0
+CARV.US,D,20201215,000000,6.45,7.5,6.39,6.69,1732580,0
+CARV.US,D,20201216,000000,6.67,6.72,6.46,6.53,216377,0
+CARV.US,D,20201217,000000,6.55,6.6,6.4127,6.56,136903,0
+CARV.US,D,20201218,000000,6.52,6.6,6.43,6.53,123578,0
+CARV.US,D,20201221,000000,6.58,6.7,6.49,6.55,73238,0
+CARV.US,D,20201222,000000,6.63,6.63,6.435,6.51,114553,0
+CARV.US,D,20201223,000000,6.55,6.84,6.46,6.68,192619,0
+CARV.US,D,20201224,000000,6.68,6.78,6.57,6.67,87469,0
+CARV.US,D,20201228,000000,6.68,6.7,6.55,6.62,116378,0
+CARV.US,D,20201229,000000,6.7,6.73,6.48,6.65,126406,0
+CARV.US,D,20201230,000000,6.7,6.74,6.57,6.62,81378,0
+CARV.US,D,20201231,000000,6.65,6.65,6.4499,6.49,68028,0
+CARV.US,D,20210104,000000,6.54,6.54,6.3,6.49,82304,0
+CARV.US,D,20210105,000000,6.56,6.68,6.39,6.57,139146,0
+CARV.US,D,20210106,000000,6.72,7.55,6.61,7.39,1586429,0
+CARV.US,D,20210107,000000,7.17,7.17,6.69,6.85,409114,0
+CARV.US,D,20210108,000000,6.95,7.38,6.73,7.07,467152,0
+CARV.US,D,20210111,000000,6.97,7.2802,6.75,7.12,245286,0
+CARV.US,D,20210112,000000,7.2,7.8,7.1,7.48,378890,0
+CARV.US,D,20210113,000000,7.56,7.59,7.2227,7.4,136964,0
+CARV.US,D,20210114,000000,7.48,8.848,7.41,8.4,981472,0
+CARV.US,D,20210115,000000,7.97,8.05,7.3,7.43,573341,0
+CARV.US,D,20210119,000000,7.62,8.28,7.495,7.8,686469,0
+CARV.US,D,20210120,000000,7.83,7.94,7.57,7.69,185870,0
+CARV.US,D,20210121,000000,7.74,7.74,7.35,7.39,224618,0
+CARV.US,D,20210122,000000,7.25,7.646,7.25,7.53,191018,0
+CARV.US,D,20210125,000000,7.6,7.8,7.29,7.56,302880,0
+CARV.US,D,20210126,000000,7.9,8.49,7.65,7.85,1356853,0
+CARV.US,D,20210127,000000,8.29,10.74,8,8.77,4215074,0
+CARV.US,D,20210128,000000,9.08,9.74,7.87,8.07,820813,0
+CARV.US,D,20210129,000000,8.32,8.8,7.9501,8.19,362619,0
+CARV.US,D,20210201,000000,8.16,8.45,8.01,8.38,263030,0
+CARV.US,D,20210202,000000,8.7,8.96,8.35,8.61,326602,0
+CARV.US,D,20210203,000000,8.56,9.12,8.47,8.92,313989,0
+CARV.US,D,20210204,000000,9.01,9.4,8.85,9.08,277049,0
+CARV.US,D,20210205,000000,9.16,10.3799,8.62,8.9,1710130,0
+CARV.US,D,20210208,000000,9.05,9.67,8.8201,9.13,1003537,0
+CARV.US,D,20210209,000000,9.1,9.1514,8.66,9,261261,0
+CARV.US,D,20210210,000000,9.05,9.15,8.55,8.97,348417,0
+CARV.US,D,20210211,000000,8.93,9.0299,8.5001,8.69,174360,0
+CARV.US,D,20210212,000000,8.68,8.94,8.5401,8.57,80849,0
+CARV.US,D,20210216,000000,8.71,9.67,8.52,9.61,804160,0
+CARV.US,D,20210217,000000,9.58,9.59,8.95,9.34,330835,0
+CARV.US,D,20210218,000000,9.73,9.7499,9.1,9.46,351592,0
+CARV.US,D,20210219,000000,9.6,10.49,9.39,10.41,423559,0
+CARV.US,D,20210222,000000,10.59,12.9,10.14,10.25,2250250,0
+CARV.US,D,20210223,000000,9.81,11.9,8.902,9.74,2416199,0
+CARV.US,D,20210224,000000,9.55,9.99,9.41,9.64,214436,0
+CARV.US,D,20210225,000000,9.89,9.89,9.2,9.43,322913,0
+CARV.US,D,20210226,000000,9.42,10.45,9.2,10.06,933057,0
+CARV.US,D,20210301,000000,10.03,10.5945,9.8949,10.3,194984,0
+CARV.US,D,20210302,000000,10.42,10.99,9.92,10.01,805429,0
+CARV.US,D,20210303,000000,10.67,11.28,9.97,10.28,953893,0
+CARV.US,D,20210304,000000,10.27,10.27,9.05,9.21,313561,0
+CARV.US,D,20210305,000000,9.08,9.28,8.1807,8.72,252712,0
+CARV.US,D,20210308,000000,8.84,9.4,8.7401,9.36,142529,0
+CARV.US,D,20210309,000000,9.53,10.49,9.2,10.09,1207563,0
+CARV.US,D,20210310,000000,10.52,10.52,9.92,10.14,209656,0
+CARV.US,D,20210311,000000,10.2,11.98,10.0801,11.5,940950,0
+CARV.US,D,20210312,000000,10.79,11.47,10.53,11.35,186718,0
+CARV.US,D,20210315,000000,11.37,11.47,11.07,11.13,85189,0
+CARV.US,D,20210316,000000,11.19,11.2,10.75,11.01,144791,0
+CARV.US,D,20210317,000000,10.87,11.2,10.695,11.2,104772,0
+CARV.US,D,20210318,000000,11.16,11.63,10.6101,10.69,211063,0
+CARV.US,D,20210319,000000,10.87,11.12,10.3,10.44,141862,0
+CARV.US,D,20210322,000000,10.61,10.63,10.31,10.33,75834,0
+CARV.US,D,20210323,000000,10.26,10.4099,9.92,10.01,121974,0
+CARV.US,D,20210324,000000,10.08,10.45,9.425,9.45,186852,0
+CARV.US,D,20210325,000000,9.29,9.73,9.11,9.72,167472,0
+CARV.US,D,20210326,000000,9.75,10.1,9.45,9.68,117693,0
+CARV.US,D,20210329,000000,9.62,9.87,8.83,8.83,109957,0
+CARV.US,D,20210330,000000,8.94,9.4099,8.85,9.11,126326,0
+CARV.US,D,20210331,000000,9.11,9.26,8.9601,9.08,115183,0
+CARV.US,D,20210401,000000,9.16,9.55,8.9,9.54,154998,0
+CARV.US,D,20210405,000000,9.79,9.925,9.45,9.67,88471,0
+CARV.US,D,20210406,000000,9.63,9.75,9.47,9.7,32584,0
+CARV.US,D,20210407,000000,9.7,9.7828,9.28,9.6,115639,0
+CARV.US,D,20210408,000000,9.54,9.54,9.07,9.21,72903,0
+CARV.US,D,20210409,000000,9.23,9.89,9.1522,9.39,316197,0
+CARV.US,D,20210412,000000,9.38,9.42,8.89,9.02,298141,0
+CARV.US,D,20210413,000000,8.87,9.49,8.535,9.32,269225,0
+CARV.US,D,20210414,000000,9.24,9.24,8.7954,8.98,90746,0
+CARV.US,D,20210415,000000,9.06,9.24,8.69,8.72,108069,0
+CARV.US,D,20210416,000000,8.8,8.8,8.45,8.69,74194,0
+CARV.US,D,20210419,000000,8.6,8.6,8.2,8.31,80669,0
+CARV.US,D,20210420,000000,8.26,8.37,7.85,8.35,231557,0
+CARV.US,D,20210421,000000,8.15,8.3816,7.87,8.15,136034,0
+CARV.US,D,20210422,000000,8.25,8.5,8.01,8.27,58405,0
+CARV.US,D,20210423,000000,8.25,8.91,8.2153,8.52,147111,0
+CARV.US,D,20210426,000000,8.59,8.88,8.44,8.69,42457,0
+CARV.US,D,20210427,000000,8.74,8.91,8.4856,8.7,127811,0
+CARV.US,D,20210428,000000,8.76,9.145,8.71,8.81,182061,0
+CARV.US,D,20210429,000000,8.81,8.9,8.6,8.63,29223,0
+CARV.US,D,20210430,000000,8.63,8.82,8.63,8.74,22436,0
+CARV.US,D,20210503,000000,8.8,8.9,8.75,8.8,18472,0
+CARV.US,D,20210504,000000,8.8,8.8,8.3,8.31,139719,0
+CARV.US,D,20210505,000000,8.33,8.38,8.11,8.27,36525,0
+CARV.US,D,20210506,000000,8.18,8.24,7.82,7.9,67451,0
+CARV.US,D,20210507,000000,7.94,8.18,7.9001,8.05,18201,0
+CARV.US,D,20210510,000000,8.02,8.18,7.87,7.92,20942,0
+CARV.US,D,20210511,000000,7.78,8.28,7.65,8.2,77111,0
+CARV.US,D,20210512,000000,8,8.69,7.82,7.87,504674,0
+CARV.US,D,20210513,000000,7.9,8.11,7.63,7.82,127455,0
+CARV.US,D,20210514,000000,7.82,8.0299,7.74,7.92,50637,0
+CARV.US,D,20210517,000000,7.79,8.26,7.6652,7.78,156044,0
+CARV.US,D,20210518,000000,7.8,8.0999,7.75,7.99,88117,0
+CARV.US,D,20210519,000000,7.8,8.14,7.65,8.1,123550,0
+CARV.US,D,20210520,000000,8.1,8.79,7.88,8.35,3103026,0
+CARV.US,D,20210521,000000,8.42,9.54,8.14,8.25,1025665,0
+CARV.US,D,20210524,000000,8.35,8.42,7.85,8.01,345674,0
+CARV.US,D,20210525,000000,8.01,8.28,7.75,7.9,354399,0
+CARV.US,D,20210526,000000,7.98,8.43,7.91,8,578448,0
+CARV.US,D,20210527,000000,7.95,8.35,7.95,8.25,220789,0
+CARV.US,D,20210528,000000,8.21,8.69,8.16,8.56,185268,0
+CARV.US,D,20210601,000000,8.67,9.19,8.6,9.14,274124,0
+CARV.US,D,20210602,000000,9.2,9.98,9.0579,9.9,1178238,0
+CARV.US,D,20210603,000000,9.73,10.4,9.23,10.2,566295,0
+CARV.US,D,20210604,000000,10.7567,11.81,10.5,11.7,536099,0
+CARV.US,D,20210607,000000,11.99,14.95,11.99,14.3,1829757,0
+CARV.US,D,20210608,000000,14.44,17.95,14.3,16.56,2511725,0
+CARV.US,D,20210609,000000,16.05,16.05,13.52,13.83,698924,0
+CARV.US,D,20210610,000000,13.97,14.4,12.37,12.43,348755,0
+CARV.US,D,20210611,000000,12.88,16.67,12.8345,15.44,2033503,0
+CARV.US,D,20210614,000000,16.49,19.21,14.15,15.16,2043595,0
+CARV.US,D,20210615,000000,14.3526,14.9794,13.51,13.93,1204179,0
+CARV.US,D,20210616,000000,13.315,14.49,13.02,13.36,514586,0
+CARV.US,D,20210617,000000,13.33,13.34,10.5841,11.43,833735,0
+CARV.US,D,20210618,000000,10.79,11.09,9.87,10.01,484159,0
+CARV.US,D,20210621,000000,9.74,10.632,9.67,10.52,404437,0
+CARV.US,D,20210622,000000,10.3,10.3,9.31,10.1,377090,0
+CARV.US,D,20210623,000000,9.98,10.6374,9.9,10.22,174392,0
+CARV.US,D,20210624,000000,10.22,11.67,10.18,11.31,862187,0
+CARV.US,D,20210625,000000,11.05,12.1,10.4,10.97,1067199,0
+CARV.US,D,20210628,000000,11.0454,14.5,10.4,12.7,5890265,0
+CARV.US,D,20210629,000000,12.37,13.2,11.6,11.74,1146371,0
+CARV.US,D,20210630,000000,11.6,11.86,9.88,10.24,1491346,0
+CARV.US,D,20210701,000000,10.5196,11.02,10.2401,11,510348,0
+CARV.US,D,20210702,000000,11.08,11.38,10.15,10.6,551915,0
+CARV.US,D,20210706,000000,10.27,10.56,9.74,9.8,417370,0
+CARV.US,D,20210707,000000,10.19,12.6299,9.84,10.58,5251503,0
+CARV.US,D,20210708,000000,17.43,38.87,16.61,21.89,95401071,0
+CARV.US,D,20210709,000000,34.38,42.5,24,26.5,64622237,0
+CARV.US,D,20210712,000000,30.23,32.99,21.07,21.7,9042224,0
+CARV.US,D,20210713,000000,20.1371,25.37,17.58,20.26,9881245,0
+CARV.US,D,20210714,000000,19.71,20.7799,17.51,17.77,2321239,0
+CARV.US,D,20210715,000000,17.5,22.95,17.5,18.9,6106391,0
+CARV.US,D,20210716,000000,19.2,19.2,17,17.45,927649,0
+CARV.US,D,20210719,000000,16.63,17.9999,15.5,15.97,1153394,0
+CARV.US,D,20210720,000000,16.05,19.5,16.05,17.65,2684329,0
+CARV.US,D,20210721,000000,17.1,19.25,17.05,17.55,1223571,0
+CARV.US,D,20210722,000000,17.35,18.34,16.2801,16.75,1506358,0
+CARV.US,D,20210723,000000,16.48,17.61,14.21,14.31,1141621,0
+CARV.US,D,20210726,000000,14.14,16.2599,14.1001,15.56,591269,0
+CARV.US,D,20210727,000000,15.0844,15.31,14.3401,14.69,301501,0
+CARV.US,D,20210728,000000,15,15.64,14.55,14.69,261554,0
+CARV.US,D,20210729,000000,14.79,15.47,14.21,15.13,458120,0
+CARV.US,D,20210730,000000,14.8,16.0995,14.5395,14.81,506676,0
+CARV.US,D,20210802,000000,14.8,15.46,13.92,14.3,668588,0
+CARV.US,D,20210803,000000,14.25,14.71,13.5101,14.52,394264,0
+CARV.US,D,20210804,000000,14.2,14.3429,13.56,13.8,194026,0
+CARV.US,D,20210805,000000,13.78,15.8,13.74,15.32,664069,0
+CARV.US,D,20210806,000000,14.98,15.82,13.93,15.49,525107,0
+CARV.US,D,20210809,000000,14.5798,19.5,14.5798,17.77,2175096,0
+CARV.US,D,20210810,000000,17.51,19.75,16.92,19.55,968910,0
+CARV.US,D,20210811,000000,19.3431,19.98,18.6,19.41,433651,0
+CARV.US,D,20210812,000000,19.15,19.15,17.52,17.99,213179,0
+CARV.US,D,20210813,000000,17.71,17.71,16.3586,16.79,216092,0
+CARV.US,D,20210816,000000,16.82,18.8699,16.53,17.52,458016,0
+CARV.US,D,20210817,000000,16.71,17.21,14.67,15.96,381746,0
+CARV.US,D,20210818,000000,15.8,17.9,15.8,17.29,378350,0
+CARV.US,D,20210819,000000,16.78,16.9745,16.34,16.53,154031,0
+CARV.US,D,20210820,000000,16.3,16.8176,16.3,16.8,90300,0
+CARV.US,D,20210823,000000,17.34,17.98,17.0257,17.77,86625,0
+CARV.US,D,20210824,000000,17.64,18.45,17.38,17.68,126395,0
+CARV.US,D,20210825,000000,17.42,18.35,17.16,17.67,121227,0
+CARV.US,D,20210826,000000,17.23,17.75,17.06,17.25,68589,0
+CARV.US,D,20210827,000000,16.9,18.59,16.8094,18.2,117719,0
+CARV.US,D,20210830,000000,18.16,18.21,17.01,17.49,97803,0
+CARV.US,D,20210831,000000,17.67,19.38,17.273,18.66,338268,0
+CARV.US,D,20210901,000000,18.85,19.75,18.13,19.3,239179,0
+CARV.US,D,20210902,000000,19.07,20.39,18.37,18.7,336644,0
+CARV.US,D,20210903,000000,18.7,18.8342,16.37,16.5,250803,0
+CARV.US,D,20210907,000000,16.6,17.63,16.6,16.95,146504,0
+CARV.US,D,20210908,000000,16.6,16.94,16.02,16.6,187193,0
+CARV.US,D,20210909,000000,16.47,17.12,16.1549,16.57,83548,0
+CARV.US,D,20210910,000000,16.71,16.9999,15.77,15.92,80484,0
+CARV.US,D,20210913,000000,16.06,16.3,15.39,15.93,113628,0
+CARV.US,D,20210914,000000,15.94,16.1699,14.29,14.79,296814,0
+CARV.US,D,20210915,000000,14.54,15.64,14.51,15.2,115359,0
+CARV.US,D,20210916,000000,14.01,15.5,13.84,15.24,205250,0
+CARV.US,D,20210917,000000,14.98,15.5,14.68,15.27,111741,0
+CARV.US,D,20210920,000000,14.54,15.25,12.54,13.15,353690,0
+CARV.US,D,20210921,000000,13.19,14.1,13.19,13.88,88316,0
+CARV.US,D,20210922,000000,13.87,14.55,13.82,13.94,77569,0
+CARV.US,D,20210923,000000,14.07,14.93,14.0251,14.65,55501,0
+CARV.US,D,20210924,000000,14.5,15,14.2822,14.83,42172,0
+CARV.US,D,20210927,000000,14.87,18.98,14.55,17.63,451765,0
+CARV.US,D,20210928,000000,17.1,19.31,16.58,17.18,577834,0
+CARV.US,D,20210929,000000,17.2,17.5,16.51,16.82,84904,0
+CARV.US,D,20210930,000000,16.79,18.29,16.26,17.8,171819,0
+CARV.US,D,20211001,000000,17.82,19.23,17,17.29,354153,0
+CARV.US,D,20211004,000000,16.96,17.63,16.91,17.29,62583,0
+CARV.US,D,20211005,000000,17.49,21,17.14,17.91,2859234,0
+CARV.US,D,20211006,000000,16.98,18.4897,16.43,16.9,331643,0
+CARV.US,D,20211007,000000,16.97,17.03,15.82,16.32,154631,0
+CARV.US,D,20211008,000000,16.25,17.24,16.1,16.96,141059,0
+CARV.US,D,20211011,000000,17.17,18.17,17.06,17.23,140157,0
+CARV.US,D,20211012,000000,17,17.87,16.67,17.06,337542,0
+CARV.US,D,20211013,000000,17.06,17.65,16.6701,17.16,102731,0
+CARV.US,D,20211014,000000,17.27,17.7899,17.135,17.3,65672,0
+CARV.US,D,20211015,000000,17.62,18.12,17.33,17.34,84600,0
+CARV.US,D,20211018,000000,17.07,17.39,16.8176,17.05,114278,0
+CARV.US,D,20211019,000000,17.13,17.3,15.89,16.31,103197,0
+CARV.US,D,20211020,000000,16.2,16.43,15.75,15.86,104265,0
+CARV.US,D,20211021,000000,15.85,16.39,15.254,15.87,107145,0
+CARV.US,D,20211022,000000,15.62,16.7,15.22,15.66,164008,0
+CARV.US,D,20211025,000000,15.68,18.3763,14.8,15.22,1136558,0
+CARV.US,D,20211026,000000,15.11,15.4399,14.06,14.45,256394,0
+CARV.US,D,20211027,000000,14.4,15.04,14.01,14.57,156109,0
+CARV.US,D,20211028,000000,14.55,15.4499,14.22,14.63,207315,0
+CARV.US,D,20211029,000000,14.68,14.8693,14.4,14.76,35541,0
+CARV.US,D,20211101,000000,14.73,15.3,14.65,14.83,80042,0
+CARV.US,D,20211102,000000,14.77,15.04,14.2124,14.51,43395,0
+CARV.US,D,20211103,000000,14.56,15.24,14.4847,14.65,102477,0
+CARV.US,D,20211104,000000,14.72,15.73,14.3936,15.44,130404,0
+CARV.US,D,20211105,000000,15.54,15.66,14.9101,15.11,29276,0
+CARV.US,D,20211108,000000,15.35,15.69,15.25,15.66,37380,0
+CARV.US,D,20211109,000000,15.59,15.59,14.9274,15.15,34702,0
+CARV.US,D,20211110,000000,15.01,15.13,14.55,14.82,40830,0
+CARV.US,D,20211111,000000,14.89,15.31,14.59,14.65,32869,0
+CARV.US,D,20211112,000000,14.6,14.7,14.25,14.49,45230,0
+CARV.US,D,20211115,000000,14.65,15.25,14.26,14.88,80327,0
+CARV.US,D,20211116,000000,14.94,15.0999,13.6,13.8,199682,0
+CARV.US,D,20211117,000000,13.85,14.275,13.54,13.73,78937,0
+CARV.US,D,20211118,000000,13.6,13.99,13.23,13.73,54664,0
+CARV.US,D,20211119,000000,13.53,13.81,11.37,11.58,266728,0
+CARV.US,D,20211122,000000,11.58,12.69,11.1789,12.5,243406,0
+CARV.US,D,20211123,000000,12.5,12.75,11.89,12.43,64302,0
+CARV.US,D,20211124,000000,12.33,12.4,11.1474,11.35,119482,0
+CARV.US,D,20211126,000000,11.3,11.39,10.3901,10.88,78167,0
+CARV.US,D,20211129,000000,11.01,11.56,10.5,11.04,257123,0
+CARV.US,D,20211130,000000,10.81,12,10.7,11.73,147686,0
+CARV.US,D,20211201,000000,11.9,13.5497,11.6724,11.88,512784,0
+CARV.US,D,20211202,000000,11.78,12.07,11.0532,11.69,117244,0
+CARV.US,D,20211203,000000,11.69,11.69,10.5108,10.52,95689,0
+CARV.US,D,20211206,000000,10.55,11.67,10.2667,11.37,116533,0
+CARV.US,D,20211207,000000,11.27,12.5,11.27,12.29,183521,0
+CARV.US,D,20211208,000000,12.29,12.9799,11.87,12.77,142689,0
+CARV.US,D,20211209,000000,12.47,13.02,12.1037,12.4,84988,0
+CARV.US,D,20211210,000000,12.42,12.62,11.67,11.705,41145,0
+CARV.US,D,20211213,000000,12.57,12.8,11.1901,11.38,98158,0
+CARV.US,D,20211214,000000,11.11,11.245,9.31,9.54,226127,0
+CARV.US,D,20211215,000000,9.6,10.08,9.045,10.08,383022,0
+CARV.US,D,20211216,000000,10.07,10.38,9.56,9.74,58704,0
+CARV.US,D,20211217,000000,9.64,11.44,9.2,9.75,524786,0
+CARV.US,D,20211220,000000,9.49,9.6982,8.94,9.53,88958,0
+CARV.US,D,20211221,000000,9.61,10.62,9.54,10.17,239384,0
+CARV.US,D,20211222,000000,10.14,10.35,9.935,10.07,29364,0
+CARV.US,D,20211223,000000,10.08,10.12,9.75,9.88,28736,0
+CARV.US,D,20211227,000000,9.79,10.3864,9.1,9.11,404649,0
+CARV.US,D,20211228,000000,9.2,9.7329,8.9001,9.16,68265,0
+CARV.US,D,20211229,000000,9.01,9.01,8.73,8.73,51256,0
+CARV.US,D,20211230,000000,8.85,9.35,8.8428,8.97,69837,0
+CARV.US,D,20211231,000000,8.88,9.2625,8.2594,8.54,521087,0
+CARV.US,D,20220103,000000,8.57,9.3959,8.3019,9.03,115229,0
+CARV.US,D,20220104,000000,9.23,9.25,8.7701,8.95,55933,0
+CARV.US,D,20220105,000000,8.89,9.24,8.3056,8.35,123019,0
+CARV.US,D,20220106,000000,8.59,8.59,7.81,8.25,136985,0
+CARV.US,D,20220107,000000,8.2,8.45,7.87,7.9,44352,0
+CARV.US,D,20220110,000000,7.9,7.99,7.43,7.7,45665,0
+CARV.US,D,20220111,000000,7.75,8.34,7.59,8.11,69665,0
+CARV.US,D,20220112,000000,8.19,8.32,8.06,8.12,28702,0
+CARV.US,D,20220113,000000,7.99,8.68,7.9392,8.18,105092,0
+CARV.US,D,20220114,000000,8.06,8.26,7.75,8.07,62834,0
+CARV.US,D,20220118,000000,8.06,8.3,7.78,7.9,77218,0
+CARV.US,D,20220119,000000,7.87,8.05,7.57,7.67,56431,0
+CARV.US,D,20220120,000000,7.63,8.13,7.62,7.85,52571,0
+CARV.US,D,20220121,000000,7.72,7.82,7.14,7.3,98140,0
+CARV.US,D,20220124,000000,7.08,7.5999,6.65,7.42,73564,0
+CARV.US,D,20220125,000000,7.19,7.72,6.97,7.45,58332,0
+CARV.US,D,20220126,000000,7.435,7.62,6.7,6.95,59979,0
+CARV.US,D,20220127,000000,6.95,7.5,6.65,6.76,202595,0
+CARV.US,D,20220128,000000,6.79,7.1206,6.5,6.9,104422,0
+CARV.US,D,20220131,000000,6.93,7.22,6.8531,7.09,91156,0
+CARV.US,D,20220201,000000,7.18,9.17,7.18,8.37,573423,0
+CARV.US,D,20220202,000000,8.37,8.45,7.5,7.97,111787,0
+CARV.US,D,20220203,000000,7.84,8.02,7.5,7.74,42134,0
+CARV.US,D,20220204,000000,7.77,8.05,7.57,7.99,67070,0
+CARV.US,D,20220207,000000,8.01,8.66,7.87,8.45,66256,0
+CARV.US,D,20220208,000000,8.51,8.616,8.05,8.21,30089,0
+CARV.US,D,20220209,000000,8.41,8.76,8.272,8.66,31751,0
+CARV.US,D,20220210,000000,8.62,9.16,8.6101,8.9,83779,0
+CARV.US,D,20220211,000000,8.8377,8.97,8.1501,8.42,42322,0
+CARV.US,D,20220214,000000,8.42,8.75,8.37,8.42,57109,0
+CARV.US,D,20220215,000000,8.45,8.85,8.45,8.64,23079,0
+CARV.US,D,20220216,000000,8.71,9.14,8.7001,9.01,23002,0
+CARV.US,D,20220217,000000,9.1,9.34,8.68,8.7,31950,0
+CARV.US,D,20220218,000000,8.86,8.99,8.4,8.41,54826,0
+CARV.US,D,20220222,000000,8.45,8.64,8.04,8.04,56109,0
+CARV.US,D,20220223,000000,8.05,8.2975,7.61,7.67,44180,0
+CARV.US,D,20220224,000000,7.2,7.8,7.06,7.35,109570,0
+CARV.US,D,20220225,000000,7.5,7.5,7.29,7.4,41956,0
+CARV.US,D,20220228,000000,7.18,7.56,7.18,7.38,32113,0
+CARV.US,D,20220301,000000,7.38,7.5,7.3,7.39,18670,0
+CARV.US,D,20220302,000000,7.09,7.3875,7.09,7.13,40194,0
+CARV.US,D,20220303,000000,7.22,7.25,7.01,7.15,24569,0
+CARV.US,D,20220304,000000,7.15,7.25,6.8801,6.99,41462,0
+CARV.US,D,20220307,000000,6.99,7.145,6.75,6.84,35485,0
+CARV.US,D,20220308,000000,6.79,7.1999,6.7,6.78,79311,0
+CARV.US,D,20220309,000000,6.96,7,6.81,6.85,39116,0
+CARV.US,D,20220310,000000,6.82,6.95,6.07,6.39,159231,0
+CARV.US,D,20220311,000000,6.53,6.67,6.3106,6.62,76468,0
+CARV.US,D,20220314,000000,6.61,6.8199,6.4,6.42,28434,0
+CARV.US,D,20220315,000000,6.49,6.6294,6.28,6.58,27453,0
+CARV.US,D,20220316,000000,6.64,7.225,6.33,6.73,442277,0
+CARV.US,D,20220317,000000,6.69,7.05,6.43,6.9,214726,0
+CARV.US,D,20220318,000000,6.9,7.37,6.64,6.95,531741,0
+CARV.US,D,20220321,000000,7.08,7.08,6.58,6.83,83322,0
+CARV.US,D,20220322,000000,6.77,7.05,6.77,6.94,65587,0
+CARV.US,D,20220323,000000,6.87,7.1381,6.83,6.96,38834,0
+CARV.US,D,20220324,000000,6.98,7.0599,6.75,6.88,48796,0
+CARV.US,D,20220325,000000,6.84,7.17,6.68,6.85,145958,0
+CARV.US,D,20220328,000000,6.98,7.02,6.7502,6.92,45272,0
+CARV.US,D,20220329,000000,6.95,7.09,6.93,6.96,37983,0
+CARV.US,D,20220330,000000,6.95,7.1657,6.85,6.88,29732,0
+CARV.US,D,20220331,000000,6.93,7.16,6.77,7,48579,0
+CARV.US,D,20220401,000000,7.1,7.4334,7.06,7.28,64177,0
+CARV.US,D,20220404,000000,7.39,7.49,7.212,7.29,30704,0
+CARV.US,D,20220405,000000,7.277,7.35,7.1,7.19,24648,0
+CARV.US,D,20220406,000000,7.03,7.28,6.9106,7.05,78730,0
+CARV.US,D,20220407,000000,7.08,7.115,6.81,6.9,26470,0
+CARV.US,D,20220408,000000,6.81,7.34,6.8,7.07,84035,0
+CARV.US,D,20220411,000000,7.07,7.57,7,7.4,99315,0
+CARV.US,D,20220412,000000,7.5,7.69,6.7506,6.81,703582,0
+CARV.US,D,20220413,000000,6.8,6.99,6.69,6.875,88392,0
+CARV.US,D,20220414,000000,6.93,6.98,6.76,6.8,31472,0
+CARV.US,D,20220418,000000,6.96,7.08,6.8349,6.98,38372,0
+CARV.US,D,20220419,000000,6.9,7.2875,6.9,7.165,168326,0
+CARV.US,D,20220420,000000,7.22,7.32,7,7.19,102047,0
+CARV.US,D,20220421,000000,7.11,7.2919,6.83,6.89,107944,0
+CARV.US,D,20220422,000000,6.84,7,6.65,6.76,62405,0
+CARV.US,D,20220425,000000,6.67,6.88,6.65,6.84,32711,0
+CARV.US,D,20220426,000000,6.76,7.06,6.57,6.78,174539,0
+CARV.US,D,20220427,000000,6.73,6.95,6.7122,6.83,90286,0
+CARV.US,D,20220428,000000,6.83,7.0476,6.64,6.95,99016,0
+CARV.US,D,20220429,000000,6.85,7.34,6.85,7.16,149006,0
+CARV.US,D,20220502,000000,7.15,7.51,7.1237,7.43,132441,0
+CARV.US,D,20220503,000000,7.46,7.7399,7.45,7.63,140515,0
+CARV.US,D,20220504,000000,7.73,8.15,7.55,8.15,97975,0
+CARV.US,D,20220505,000000,8.17,9.1285,8.112,8.99,429841,0
+CARV.US,D,20220506,000000,8.88,9.24,8.45,8.92,363374,0
+CARV.US,D,20220509,000000,9,9,8.04,8.22,340911,0
+CARV.US,D,20220510,000000,8.43,8.4899,7.785,7.97,220065,0
+CARV.US,D,20220511,000000,7.93,8.195,7.2644,7.41,218409,0
+CARV.US,D,20220512,000000,7.35,7.6164,6.8004,7.49,192190,0
+CARV.US,D,20220513,000000,7.59,8.25,7.53,8.1,185938,0
+CARV.US,D,20220516,000000,8.1,10.345,8.1,10.06,1298941,0
+CARV.US,D,20220517,000000,10,10.1499,9.06,9.46,593591,0
+CARV.US,D,20220518,000000,9.39,10.15,9.2402,9.48,206800,0
+CARV.US,D,20220519,000000,9.5,9.82,9.31,9.38,185599,0
+CARV.US,D,20220520,000000,9.37,9.7674,8.43,8.97,357127,0
+CARV.US,D,20220523,000000,9.47,9.47,9.07,9.37,124855,0
+CARV.US,D,20220524,000000,9.2,9.32,8.895,8.92,168030,0
+CARV.US,D,20220525,000000,8.78,9.3,8.66,8.9,299552,0
+CARV.US,D,20220526,000000,9.06,9.94,9,9.77,155447,0
+CARV.US,D,20220527,000000,9.94,11.73,9.94,11.58,358083,0
+CARV.US,D,20220531,000000,11.67,11.91,10.5,11.76,293002,0
+CARV.US,D,20220601,000000,12,12.2999,11.16,11.65,145043,0
+CARV.US,D,20220602,000000,11.55,11.85,11.4437,11.51,56338,0
+CARV.US,D,20220603,000000,11.56,11.637,10.925,11.34,211435,0
+CARV.US,D,20220606,000000,11.4,11.4123,8.1,8.79,783132,0
+CARV.US,D,20220607,000000,8.61,9.79,8.11,9.25,288492,0
+CARV.US,D,20220608,000000,9.1,9.3,8.32,8.45,234236,0
+CARV.US,D,20220609,000000,8.45,8.64,7.58,7.9,158034,0
+CARV.US,D,20220610,000000,7.98,9.24,7.7701,8.97,426861,0
+CARV.US,D,20220613,000000,8.51,8.77,7.22,7.25,434261,0
+CARV.US,D,20220614,000000,7.51,7.7799,6.68,6.97,296990,0
+CARV.US,D,20220615,000000,7,7.85,6.923,7.8,342378,0
+CARV.US,D,20220616,000000,7.71,7.9,7.09,7.43,152742,0
+CARV.US,D,20220617,000000,7.42,7.67,6.51,6.74,814599,0
+CARV.US,D,20220621,000000,6.99,7.355,6.88,6.89,211566,0
+CARV.US,D,20220622,000000,6.77,7.0156,6.35,6.62,270877,0
+CARV.US,D,20220623,000000,6.85,6.85,5.98,6.17,441736,0
+CARV.US,D,20220624,000000,6.18,6.52,5.99,6.1,235266,0
+CARV.US,D,20220627,000000,6.12,6.32,5.96,6.23,122946,0
+CARV.US,D,20220628,000000,6.31,6.3172,5.81,5.81,82757,0
+CARV.US,D,20220629,000000,5.85,5.876,5.5312,5.75,238112,0
+CARV.US,D,20220630,000000,5.58,5.87,5.52,5.76,98837,0
+CARV.US,D,20220701,000000,5.76,5.92,5.54,5.73,102469,0
+CARV.US,D,20220705,000000,5.63,5.7494,5.27,5.57,125713,0
+CARV.US,D,20220706,000000,5.54,5.7,5.2574,5.31,88984,0
+CARV.US,D,20220707,000000,5.37,5.96,5.27,5.96,106781,0
+CARV.US,D,20220708,000000,5.95,6.3681,5.8361,6.32,135962,0
+CARV.US,D,20220711,000000,6.35,6.3515,5.6845,5.74,71849,0
+CARV.US,D,20220712,000000,5.72,5.9501,5.62,5.87,57148,0
+CARV.US,D,20220713,000000,5.81,6.0632,5.76,5.97,41358,0
+CARV.US,D,20220714,000000,5.91,5.92,5.52,5.59,45641,0
+CARV.US,D,20220715,000000,5.6,5.69,5.275,5.54,44877,0
+CARV.US,D,20220718,000000,5.53,5.7142,5.5,5.61,33914,0
+CARV.US,D,20220719,000000,5.72,5.84,5.545,5.75,35972,0
+CARV.US,D,20220720,000000,5.66,6.095,5.66,5.98,30459,0
+CARV.US,D,20220721,000000,5.92,6.03,5.74,5.86,29945,0
+CARV.US,D,20220722,000000,5.975,6.09,5.6246,5.71,20802,0
+CARV.US,D,20220725,000000,5.75,5.8416,5.62,5.68,15263,0
+CARV.US,D,20220726,000000,5.68,5.86,5.58,5.58,23155,0
+CARV.US,D,20220727,000000,5.73,5.9,5.6601,5.89,21956,0
+CARV.US,D,20220728,000000,5.93,6.04,5.81,5.87,24173,0
+CARV.US,D,20220729,000000,5.942,6.19,5.9101,6.07,31232,0
+CARV.US,D,20220801,000000,5.95,6.17,5.8,5.86,36178,0
+CARV.US,D,20220802,000000,5.87,6.06,5.7,5.76,40700,0
+CARV.US,D,20220803,000000,6.09,6.09,5.74,5.94,41831,0
+CARV.US,D,20220804,000000,5.94,6.757,5.75,6.16,285799,0
+CARV.US,D,20220805,000000,6,6.14,5.91,6.02,50956,0
+CARV.US,D,20220808,000000,6.05,6.16,5.84,6.03,34371,0
+CARV.US,D,20220809,000000,5.93,6.04,5.575,5.73,67958,0
+CARV.US,D,20220810,000000,5.78,6.22,5.69,5.96,118850,0
+CARV.US,D,20220811,000000,6,6.22,5.8901,6.15,41694,0
+CARV.US,D,20220812,000000,6.1,6.23,5.95,6.01,59547,0
+CARV.US,D,20220815,000000,5.94,6.15,5.91,6.03,30951,0
+CARV.US,D,20220816,000000,5.97,6.13,5.87,6,50010,0
+CARV.US,D,20220817,000000,6.01,6.1,5.8001,5.91,23458,0
+CARV.US,D,20220818,000000,5.81,5.9,5.37,5.5,197861,0
+CARV.US,D,20220819,000000,5.49,5.5,5.22,5.35,49135,0
+CARV.US,D,20220822,000000,5.16,5.31,5.16,5.24,20655,0
+CARV.US,D,20220823,000000,5.435,5.435,5.2,5.26,19430,0
+CARV.US,D,20220824,000000,5.301,5.66,5.301,5.56,46476,0
+CARV.US,D,20220825,000000,5.34,5.75,5.18,5.33,69800,0
+CARV.US,D,20220826,000000,5.34,5.5156,5.255,5.38,20913,0
+CARV.US,D,20220829,000000,5.4,5.4399,5.03,5.06,35552,0
+CARV.US,D,20220830,000000,5.01,5.01,4.63,4.805,64444,0
+CARV.US,D,20220831,000000,4.89,4.9399,4.75,4.77,24049,0
+CARV.US,D,20220901,000000,4.81,4.81,4.5313,4.57,34603,0
+CARV.US,D,20220902,000000,4.67,4.8,4.58,4.64,46685,0
+CARV.US,D,20220906,000000,4.67,4.77,4.42,4.45,29536,0
+CARV.US,D,20220907,000000,4.44,4.52,4.3,4.46,39764,0
+CARV.US,D,20220908,000000,4.45,4.74,4.45,4.7,29697,0
+CARV.US,D,20220909,000000,4.66,5.2,4.43,5.19,50942,0
+CARV.US,D,20220912,000000,5.3,5.49,4.77,5.4,33216,0
+CARV.US,D,20220913,000000,5.23,5.49,5.1201,5.32,26744,0
+CARV.US,D,20220914,000000,5.15,5.5,5.1242,5.33,20879,0
+CARV.US,D,20220915,000000,5.32,5.55,5.25,5.46,33490,0
+CARV.US,D,20220916,000000,5.44,5.54,5.2753,5.37,59265,0
+CARV.US,D,20220919,000000,5.38,5.41,5.13,5.35,12277,0
+CARV.US,D,20220920,000000,5.35,5.53,5.2,5.21,25579,0
+CARV.US,D,20220921,000000,5.22,5.32,4.72,4.86,56980,0
+CARV.US,D,20220922,000000,4.97,4.97,4.61,4.625,18823,0
+CARV.US,D,20220923,000000,4.58,4.58,4.38,4.47,17236,0
+CARV.US,D,20220926,000000,4.3734,4.43,4.27,4.27,23552,0
+CARV.US,D,20220927,000000,4.32,4.3748,4.05,4.075,21148,0
+CARV.US,D,20220928,000000,4.06,4.36,4.0001,4.24,35415,0
+CARV.US,D,20220929,000000,4.3,4.3,4,4.02,34850,0
+CARV.US,D,20220930,000000,4.01,4.07,3.9201,4,25630,0
+CARV.US,D,20221003,000000,3.98,3.98,3.86,3.92,24785,0
+CARV.US,D,20221004,000000,3.8602,4.15,3.85,4.1,30348,0
+CARV.US,D,20221005,000000,4.1,4.1,4.01,4.04,8970,0
+CARV.US,D,20221006,000000,4.1066,4.17,4.01,4.12,10087,0
+CARV.US,D,20221007,000000,4.1184,4.19,4.0204,4.15,33078,0
+CARV.US,D,20221010,000000,4.18,4.19,4.08,4.17,11153,0
+CARV.US,D,20221011,000000,4.22,4.22,4.01,4.04,18613,0
+CARV.US,D,20221012,000000,4.055,4.17,4.01,4.17,2922,0
+CARV.US,D,20221013,000000,4.17,4.29,4.0101,4.23,36988,0
+CARV.US,D,20221014,000000,4.25,4.25,3.92,4.03,23338,0
+CARV.US,D,20221017,000000,3.97,4.08,3.97,4,20366,0
+CARV.US,D,20221018,000000,4.03,4.09,3.89,3.99,28866,0
+CARV.US,D,20221019,000000,3.87,4.0847,3.86,3.89,42619,0
+CARV.US,D,20221020,000000,3.95,3.95,3.8,3.86,12999,0
+CARV.US,D,20221021,000000,3.94,3.94,3.75,3.87,21655,0
+CARV.US,D,20221024,000000,3.91,4,3.79,3.95,45684,0
+CARV.US,D,20221025,000000,3.8839,4.28,3.8839,4.24,31899,0
+CARV.US,D,20221026,000000,4.2224,4.5,4.171,4.41,42076,0
+CARV.US,D,20221027,000000,4.51,4.61,4.37,4.54,13029,0
+CARV.US,D,20221028,000000,4.55,4.6799,4.3001,4.61,10678,0
+CARV.US,D,20221031,000000,4.49,4.57,4.32,4.35,11209,0
+CARV.US,D,20221101,000000,4.27,4.38,4.1073,4.11,20444,0
+CARV.US,D,20221102,000000,4.07,4.27,3.97,3.98,11419,0
+CARV.US,D,20221103,000000,3.99,3.99,3.83,3.93,47132,0
+CARV.US,D,20221104,000000,4.02,4.02,3.8974,3.99,10942,0
+CARV.US,D,20221107,000000,3.9524,4.385,3.9407,4.17,37605,0
+CARV.US,D,20221108,000000,4.02,4.295,4.02,4.18,11678,0
+CARV.US,D,20221109,000000,4.11,4.28,4.11,4.13,9629,0
+CARV.US,D,20221110,000000,4.27,4.3,4.14,4.14,13566,0
+CARV.US,D,20221111,000000,4.305,4.35,4.2301,4.29,8824,0
+CARV.US,D,20221114,000000,4.35,4.57,4.29,4.53,35241,0
+CARV.US,D,20221115,000000,4.41,4.57,4.16,4.27,63593,0
+CARV.US,D,20221116,000000,4.2143,4.2405,3.8901,3.98,25886,0
+CARV.US,D,20221117,000000,3.98,4.02,3.93,3.93,39078,0
+CARV.US,D,20221118,000000,4.02,4.09,3.93,4.03,10077,0
+CARV.US,D,20221121,000000,4.01,4.135,3.95,3.99,10506,0
+CARV.US,D,20221122,000000,3.93,4.0399,3.93,3.97,2383,0
+CARV.US,D,20221123,000000,3.94,4.0255,3.9101,3.98,5359,0
+CARV.US,D,20221125,000000,3.99,4.03,3.975,4.03,2968,0
+CARV.US,D,20221128,000000,3.93,4.1799,3.93,4.11,17706,0
+CARV.US,D,20221129,000000,4.1,4.11,4.01,4.01,4355,0
+CARV.US,D,20221130,000000,3.99,4.1045,3.9309,4.06,11783,0
+CARV.US,D,20221201,000000,4.01,4.25,4.01,4.19,33296,0
+CARV.US,D,20221202,000000,4.19,4.28,4.11,4.19,14333,0
+CARV.US,D,20221205,000000,4.33,4.3499,4.1605,4.31,7169,0
+CARV.US,D,20221206,000000,4.22,4.23,4.1001,4.11,10251,0
+CARV.US,D,20221207,000000,4.06,4.1599,4,4.04,7163,0
+CARV.US,D,20221208,000000,4.13,4.13,4.0101,4.08,16495,0
+CARV.US,D,20221209,000000,4.04,4.1,3.979,4.04,5592,0
+CARV.US,D,20221212,000000,3.92,4.39,3.92,4.06,57859,0
+CARV.US,D,20221213,000000,4.06,4.19,4.0422,4.19,14274,0
+CARV.US,D,20221214,000000,4.12,4.19,4.12,4.13,7799,0
+CARV.US,D,20221215,000000,4.07,4.21,4.07,4.18,15334,0
+CARV.US,D,20221216,000000,4.17,4.18,3.99,4.04,21810,0
+CARV.US,D,20221219,000000,4,4.0799,3.95,3.95,10191,0
+CARV.US,D,20221220,000000,3.95,4.0599,3.74,3.92,122534,0
+CARV.US,D,20221221,000000,3.9,3.98,3.8031,3.85,33811,0
+CARV.US,D,20221222,000000,3.81,3.9,3.72,3.76,19072,0
+CARV.US,D,20221223,000000,3.7001,3.845,3.7001,3.84,12254,0
+CARV.US,D,20221227,000000,3.72,3.83,3.62,3.68,17051,0
+CARV.US,D,20221228,000000,3.709,3.79,3.64,3.7,8036,0
+CARV.US,D,20221229,000000,3.78,4.18,3.7116,4.08,57936,0
+CARV.US,D,20221230,000000,4.14,4.2,3.99,4.11,77303,0
+CARV.US,D,20230103,000000,4.07,4.22,4.07,4.22,21469,0
+CARV.US,D,20230104,000000,4.1976,4.37,4.1616,4.32,18602,0
+CARV.US,D,20230105,000000,4.3689,4.37,4.2417,4.37,23146,0
+CARV.US,D,20230106,000000,4.37,4.48,4.3,4.434,56512,0
+CARV.US,D,20230109,000000,4.4284,4.48,4.2735,4.47,10967,0
+CARV.US,D,20230110,000000,4.41,4.67,4.4,4.6,29606,0
+CARV.US,D,20230111,000000,4.67,4.95,4.5991,4.94,16944,0
+CARV.US,D,20230112,000000,4.82,4.86,4.64,4.8501,8391,0
+CARV.US,D,20230113,000000,4.88,4.88,4.7,4.71,8835,0
+CARV.US,D,20230117,000000,4.79,4.98,4.72,4.8352,5467,0
+CARV.US,D,20230118,000000,4.76,4.94,4.76,4.78,4317,0
+CARV.US,D,20230119,000000,4.5648,4.73,4.56,4.63,4164,0
+CARV.US,D,20230120,000000,4.58,4.86,4.58,4.71,6638,0
+CARV.US,D,20230123,000000,4.67,4.89,4.67,4.76,11933,0
+CARV.US,D,20230124,000000,4.8,4.9,4.7326,4.77,22423,0
+CARV.US,D,20230125,000000,4.8,4.88,4.7701,4.84,10820,0
+CARV.US,D,20230126,000000,4.84,4.92,4.84,4.92,5861,0
+CARV.US,D,20230127,000000,4.9499,4.9499,4.7533,4.9099,9217,0
+CARV.US,D,20230130,000000,4.92,4.92,4.83,4.87,6978,0
+CARV.US,D,20230131,000000,4.82,4.93,4.7977,4.87,17071,0
+CARV.US,D,20230201,000000,4.87,4.9399,4.87,4.9,20492,0
+CARV.US,D,20230202,000000,4.9038,4.9594,4.82,4.8301,14739,0
+CARV.US,D,20230203,000000,4.861,4.87,4.62,4.62,13119,0
+CARV.US,D,20230206,000000,4.56,4.6514,4.4,4.4,13770,0
+CARV.US,D,20230207,000000,4.41,4.42,4.385,4.4,25210,0
+CARV.US,D,20230208,000000,4.4499,4.57,4.4499,4.51,41306,0
+CARV.US,D,20230209,000000,4.52,4.61,4.51,4.51,14995,0
+CARV.US,D,20230210,000000,4.59,4.59,4.5,4.5,3563,0
+CARV.US,D,20230213,000000,4.5559,4.57,4.4732,4.4732,11360,0
+CARV.US,D,20230214,000000,4.38,4.5699,4.38,4.4564,6106,0
+CARV.US,D,20230215,000000,4.5341,4.607,4.52,4.52,13349,0
+CARV.US,D,20230216,000000,4.55,4.91,4.52,4.6,67397,0
+CARV.US,D,20230217,000000,4.7194,4.72,4.53,4.64,17731,0
+CARV.US,D,20230221,000000,4.68,4.73,4.39,4.42,34997,0
+CARV.US,D,20230222,000000,4.51,4.51,4.37,4.37,12683,0
+CARV.US,D,20230223,000000,4.47,4.47,4.35,4.38,19655,0
+CARV.US,D,20230224,000000,4.33,4.438,4.3101,4.35,10265,0
+CARV.US,D,20230227,000000,4.37,4.46,4.3201,4.35,29801,0
+CARV.US,D,20230228,000000,4.415,4.54,4.39,4.455,13663,0
+CARV.US,D,20230301,000000,4.47,4.47,4.37,4.4,11010,0
+CARV.US,D,20230302,000000,4.46,4.49,4.3607,4.41,17474,0
+CARV.US,D,20230303,000000,4.43,4.52,4.39,4.5048,5194,0
+CARV.US,D,20230306,000000,4.5295,4.5295,4.3863,4.4,3556,0
+CARV.US,D,20230307,000000,4.475,4.515,4.43,4.45,4568,0
+CARV.US,D,20230308,000000,4.53,4.5399,4.427,4.43,3579,0
+CARV.US,D,20230309,000000,4.5128,4.52,4.37,4.3742,14880,0
+CARV.US,D,20230310,000000,4.4699,4.4699,4.08,4.29,20650,0
+CARV.US,D,20230313,000000,4.16,4.16,3.88,3.98,33394,0
+CARV.US,D,20230314,000000,4.245,4.29,4,4,45781,0
+CARV.US,D,20230315,000000,3.9,4.1399,3.86,4.08,14057,0
+CARV.US,D,20230316,000000,4.1101,4.21,4.02,4.15,30042,0
+CARV.US,D,20230317,000000,4.09,4.1,3.938,3.94,35230,0
+CARV.US,D,20230320,000000,4,4.1828,4,4.1,29065,0
+CARV.US,D,20230321,000000,4.1003,4.2137,4.1003,4.12,9080,0
+CARV.US,D,20230322,000000,4.12,4.21,4.1,4.16,17558,0
+CARV.US,D,20230323,000000,4.2051,4.2051,4.1,4.115,11424,0
+CARV.US,D,20230324,000000,4.1,4.23,4.01,4.11,8913,0
+CARV.US,D,20230327,000000,4.19,4.19,4.02,4.045,8191,0
+CARV.US,D,20230328,000000,4.11,4.11,3.99,4.03,9120,0
+CARV.US,D,20230329,000000,4.01,4.09,3.97,4,22161,0
+CARV.US,D,20230330,000000,4.0784,4.08,3.98,4.0201,10471,0
+CARV.US,D,20230331,000000,4.0129,4.07,3.99,3.99,2134,0
+CARV.US,D,20230403,000000,4,4.18,4,4.14,13600,0
+CARV.US,D,20230404,000000,4.19,4.2099,4.06,4.07,10104,0
+CARV.US,D,20230405,000000,3.97,4.13,3.97,4.04,21291,0
+CARV.US,D,20230406,000000,4.06,4.15,3.9,4.02,21161,0
+CARV.US,D,20230410,000000,4.05,4.15,4,4.02,6801,0
+CARV.US,D,20230411,000000,4.0299,4.11,4.0299,4.11,4455,0
+CARV.US,D,20230412,000000,4.12,4.12,4.05,4.05,7726,0
+CARV.US,D,20230413,000000,4.005,4.22,4.005,4.11,8987,0
+CARV.US,D,20230414,000000,4.05,4.71,4.05,4.5,82699,0
+CARV.US,D,20230417,000000,4.6,5.14,4.6,4.99,74277,0
+CARV.US,D,20230418,000000,5.21,5.36,4.7401,4.8,104825,0
+CARV.US,D,20230419,000000,4.8093,5.15,4.5422,5.035,51930,0
+CARV.US,D,20230420,000000,4.9,5.18,4.9,5.16,23641,0
+CARV.US,D,20230421,000000,5.081,5.1,4.92,5,10823,0
+CARV.US,D,20230424,000000,4.94,5.13,4.7884,4.8,11152,0
+CARV.US,D,20230425,000000,4.72,4.72,4.295,4.295,23746,0
+CARV.US,D,20230426,000000,4.34,4.47,4.2203,4.32,34748,0
+CARV.US,D,20230427,000000,4.3,4.6082,4.3,4.48,12037,0
+CARV.US,D,20230428,000000,4.65,4.7163,4.35,4.49,62207,0
+CARV.US,D,20230501,000000,4.45,4.77,4.4,4.4,36504,0
+CARV.US,D,20230502,000000,4.55,4.6,4.32,4.4799,9437,0
+CARV.US,D,20230503,000000,4.38,4.66,4.38,4.49,12259,0
+CARV.US,D,20230504,000000,4.43,4.6199,4.33,4.4,57902,0
+CARV.US,D,20230505,000000,4.55,4.55,4.37,4.48,15210,0
+CARV.US,D,20230508,000000,4.48,4.4801,4.27,4.32,11314,0
+CARV.US,D,20230509,000000,4.36,4.36,4.18,4.21,10902,0
+CARV.US,D,20230510,000000,4.26,4.26,4.06,4.1,20373,0
+CARV.US,D,20230511,000000,4.07,4.24,4.01,4.03,18698,0
+CARV.US,D,20230512,000000,4.02,4.1107,3.91,4.0246,17849,0
+CARV.US,D,20230515,000000,4.05,4.13,3.95,3.99,23985,0
+CARV.US,D,20230516,000000,4.02,4.02,3.81,3.81,18045,0
+CARV.US,D,20230517,000000,3.89,4.03,3.87,3.97,37203,0
+CARV.US,D,20230518,000000,3.93,4,3.9,3.95,18613,0
+CARV.US,D,20230519,000000,3.965,4,3.91,4,19484,0
+CARV.US,D,20230522,000000,3.95,4.0194,3.85,3.87,28025,0
+CARV.US,D,20230523,000000,3.85,3.9262,3.64,3.77,29109,0
+CARV.US,D,20230524,000000,3.845,3.89,3.6,3.6,44480,0
+CARV.US,D,20230525,000000,3.65,3.71,3.35,3.36,57463,0
+CARV.US,D,20230526,000000,3.4,3.4895,3.25,3.41,31513,0
+CARV.US,D,20230530,000000,3.4,3.59,3.4,3.53,41097,0
+CARV.US,D,20230531,000000,3.52,3.63,3.43,3.59,22788,0
+CARV.US,D,20230601,000000,3.68,3.88,3.625,3.77,27280,0
+CARV.US,D,20230602,000000,3.86,4.088,3.8001,4.07,40425,0
+CARV.US,D,20230605,000000,4.15,4.15,3.9801,4.07,25312,0
+CARV.US,D,20230606,000000,4.0882,4.15,4.0001,4.125,17025,0
+CARV.US,D,20230607,000000,4.148,4.2251,4.01,4.01,27255,0
+CARV.US,D,20230608,000000,4.02,4.02,3.75,3.82,20575,0
+CARV.US,D,20230609,000000,3.81,3.85,3.62,3.62,11189,0
+CARV.US,D,20230612,000000,3.71,3.86,3.57,3.67,45212,0
+CARV.US,D,20230613,000000,3.74,3.95,3.67,3.76,111705,0
+CARV.US,D,20230614,000000,3.77,3.91,3.61,3.61,62235,0
+CARV.US,D,20230615,000000,3.61,3.62,3.46,3.55,41867,0
+CARV.US,D,20230616,000000,3.59,3.65,3.39,3.46,60890,0
+CARV.US,D,20230620,000000,3.4,3.42,3,3.1,122456,0
+CARV.US,D,20230621,000000,3.09,3.1701,2.88,2.95,36492,0
+CARV.US,D,20230622,000000,2.94,3.0529,2.9001,2.94,17054,0
+CARV.US,D,20230623,000000,2.9,3.02,2.85,2.85,38210,0
+CARV.US,D,20230626,000000,2.84,2.9868,2.8059,2.89,30124,0
+CARV.US,D,20230627,000000,2.97,2.97,2.8,2.84,12117,0
+CARV.US,D,20230628,000000,2.84,2.85,2.61,2.71,57009,0
+CARV.US,D,20230629,000000,2.7,2.76,2.65,2.71,24462,0
+CARV.US,D,20230630,000000,2.73,2.78,2.65,2.67,19018,0
+CARV.US,D,20230703,000000,2.69,2.75,2.67,2.67,11536,0
+CARV.US,D,20230705,000000,2.68,2.68,2.5766,2.64,26652,0
+CARV.US,D,20230706,000000,2.585,2.67,2.57,2.64,16239,0
+CARV.US,D,20230707,000000,2.65,2.65,2.54,2.57,15679,0
+CARV.US,D,20230710,000000,2.57,2.6473,2.57,2.59,15257,0
+CARV.US,D,20230711,000000,2.63,2.6699,2.55,2.61,16384,0
+CARV.US,D,20230712,000000,2.6,2.63,2.56,2.62,21156,0
+CARV.US,D,20230713,000000,2.62,2.73,2.6,2.7,37433,0
+CARV.US,D,20230714,000000,2.71,2.75,2.55,2.64,22371,0
+CARV.US,D,20230717,000000,2.64,2.7099,2.63,2.63,14861,0
+CARV.US,D,20230718,000000,2.7,2.7,2.5601,2.69,5728,0
+CARV.US,D,20230719,000000,2.7,2.88,2.651,2.85,62344,0
+CARV.US,D,20230720,000000,2.86,3.03,2.81,2.85,40543,0
+CARV.US,D,20230721,000000,2.87,2.9,2.7,2.77,24659,0
+CARV.US,D,20230724,000000,2.82,2.84,2.7,2.7,12367,0
+CARV.US,D,20230725,000000,2.73,2.82,2.71,2.71,9751,0
+CARV.US,D,20230726,000000,2.85,2.85,2.78,2.79,8596,0
+CARV.US,D,20230727,000000,2.85,2.85,2.72,2.77,8810,0
+CARV.US,D,20230728,000000,2.72,2.7699,2.72,2.73,9301,0
+CARV.US,D,20230731,000000,2.74,2.75,2.66,2.75,18416,0
+CARV.US,D,20230801,000000,2.75,2.75,2.67,2.67,3822,0
+CARV.US,D,20230802,000000,2.6601,2.671,2.62,2.62,12969,0
+CARV.US,D,20230803,000000,2.64,2.6699,2.63,2.64,28536,0
+CARV.US,D,20230804,000000,2.645,2.65,2.62,2.63,2444,0
+CARV.US,D,20230807,000000,2.65,2.65,2.5,2.53,47733,0
+CARV.US,D,20230808,000000,2.53,2.5446,2.5,2.5,7158,0
+CARV.US,D,20230809,000000,2.51,2.51,2.385,2.47,42330,0
+CARV.US,D,20230810,000000,2.4248,2.6,2.4248,2.54,22412,0
+CARV.US,D,20230811,000000,2.595,2.6555,2.476,2.57,7150,0
+CARV.US,D,20230814,000000,2.51,2.57,2.5,2.57,4350,0
+CARV.US,D,20230815,000000,2.53,2.53,2.48,2.49,6425,0
+CARV.US,D,20230816,000000,2.5041,2.585,2.4501,2.52,5536,0
+CARV.US,D,20230817,000000,2.545,2.58,2.46,2.5,6920,0
+CARV.US,D,20230818,000000,2.471,2.57,2.4461,2.48,20764,0
+CARV.US,D,20230821,000000,2.44,2.45,2.4,2.4,7348,0
+CARV.US,D,20230822,000000,2.4,2.53,2.2,2.24,15886,0
+CARV.US,D,20230823,000000,2.24,2.28,2.1577,2.19,17819,0
+CARV.US,D,20230824,000000,2.365,2.365,2.2,2.3,12401,0
+CARV.US,D,20230825,000000,2.26,2.36,2.25,2.27,14666,0
+CARV.US,D,20230828,000000,2.27,2.33,2.23,2.32,2235,0
+CARV.US,D,20230829,000000,2.3001,2.64,2.3001,2.62,60670,0
+CARV.US,D,20230830,000000,2.61,2.7499,2.6083,2.71,18425,0
+CARV.US,D,20230831,000000,2.81,2.97,2.71,2.79,88170,0
+CARV.US,D,20230901,000000,2.84,2.93,2.7,2.73,30466,0
+CARV.US,D,20230905,000000,2.78,2.78,2.5901,2.63,13061,0
+CARV.US,D,20230906,000000,2.651,2.651,2.4,2.41,15730,0
+CARV.US,D,20230907,000000,2.41,2.46,2.31,2.41,12988,0
+CARV.US,D,20230908,000000,2.41,2.62,2.4,2.41,17091,0
+CARV.US,D,20230911,000000,2.41,2.61,2.4,2.41,15860,0
+CARV.US,D,20230912,000000,2.41,2.5599,2.4001,2.41,19521,0
+CARV.US,D,20230913,000000,2.465,2.4734,2.34,2.34,15702,0
+CARV.US,D,20230914,000000,2.36,2.4625,2.34,2.34,7008,0
+CARV.US,D,20230915,000000,2.44,2.44,2.27,2.27,19207,0
+CARV.US,D,20230918,000000,2.3,2.3593,2.28,2.29,10900,0
+CARV.US,D,20230919,000000,2.28,2.335,2.2093,2.23,17650,0
+CARV.US,D,20230920,000000,2.35,2.35,2.22,2.22,14084,0
+CARV.US,D,20230921,000000,2.2001,2.2694,2.1,2.14,22726,0
+CARV.US,D,20230922,000000,2.12,2.235,2.1,2.18,11005,0
+CARV.US,D,20230925,000000,2.13,2.25,2.13,2.17,11630,0
+CARV.US,D,20230926,000000,2.21,2.22,2.16,2.18,3716,0
+CARV.US,D,20230927,000000,2.2001,2.2036,2.1,2.15,15705,0
+CARV.US,D,20230928,000000,2.12,2.2,2.11,2.15,7213,0
+CARV.US,D,20230929,000000,2.2312,2.2312,2.125,2.17,2564,0
+CARV.US,D,20231002,000000,2.13,2.18,2.118,2.13,9608,0
+CARV.US,D,20231003,000000,2.1301,2.14,2.03,2.03,11301,0
+CARV.US,D,20231004,000000,2.02,2.2004,2.02,2.04,5745,0
+CARV.US,D,20231005,000000,2.02,2.05,1.873,2,29451,0
+CARV.US,D,20231006,000000,1.975,2,1.975,1.9917,12446,0
+CARV.US,D,20231009,000000,2,2,1.9,1.9301,8524,0
+CARV.US,D,20231010,000000,1.85,1.981,1.815,1.86,26432,0
+CARV.US,D,20231011,000000,1.83,1.95,1.83,1.85,25276,0
+CARV.US,D,20231012,000000,1.92,1.932,1.86,1.87,1846,0
+CARV.US,D,20231013,000000,1.87,1.8887,1.82,1.82,19032,0
+CARV.US,D,20231016,000000,1.8265,1.9,1.82,1.82,4711,0
+CARV.US,D,20231017,000000,1.79,1.85,1.77,1.77,10982,0
+CARV.US,D,20231018,000000,1.7756,1.8298,1.7756,1.8,11916,0
+CARV.US,D,20231019,000000,1.84,1.84,1.6312,1.64,11359,0
+CARV.US,D,20231020,000000,1.67,1.68,1.38,1.45,39668,0
+CARV.US,D,20231023,000000,1.4601,1.4977,1.41,1.41,9517,0
+CARV.US,D,20231024,000000,1.4198,1.4198,1.31,1.3693,20725,0
+CARV.US,D,20231025,000000,1.37,1.4882,1.27,1.27,24578,0
+CARV.US,D,20231026,000000,1.27,1.275,1.15,1.2098,33529,0
+CARV.US,D,20231027,000000,1.23,1.37,1.21,1.28,99334,0
+CARV.US,D,20231030,000000,1.3,1.3,1.2501,1.29,19234,0
+CARV.US,D,20231031,000000,1.35,1.35,1.2713,1.295,26232,0
+CARV.US,D,20231101,000000,1.29,1.3,1.27,1.3,14836,0
+CARV.US,D,20231102,000000,1.2978,1.32,1.28,1.32,36058,0
+CARV.US,D,20231103,000000,1.325,1.5893,1.32,1.51,77811,0
+CARV.US,D,20231106,000000,1.52,1.55,1.5,1.5,32472,0
+CARV.US,D,20231107,000000,1.5001,1.58,1.48,1.535,25784,0
+CARV.US,D,20231108,000000,1.5016,1.58,1.5,1.52,13930,0
+CARV.US,D,20231109,000000,1.5059,1.5463,1.49,1.54,9054,0
+CARV.US,D,20231110,000000,1.4701,1.58,1.42,1.51,29112,0
+CARV.US,D,20231113,000000,1.46,1.5047,1.43,1.49,10272,0
+CARV.US,D,20231114,000000,1.54,1.54,1.43,1.46,29595,0
+CARV.US,D,20231115,000000,1.49,1.55,1.4,1.51,13110,0
+CARV.US,D,20231116,000000,1.5,1.5645,1.5,1.55,5171,0
+CARV.US,D,20231117,000000,1.52,1.53,1.3436,1.44,52386,0
+CARV.US,D,20231120,000000,2.11,2.18,1.6101,1.71,698468,0
+CARV.US,D,20231121,000000,1.65,1.84,1.65,1.82,72711,0
+CARV.US,D,20231122,000000,1.86,2.1002,1.7315,2.04,105646,0
+CARV.US,D,20231124,000000,2.04,2.32,1.95,2.2813,58901,0
+CARV.US,D,20231127,000000,2.3,2.3864,2.23,2.34,69078,0
+CARV.US,D,20231128,000000,2.34,2.36,2.1,2.24,32543,0
+CARV.US,D,20231129,000000,2.24,2.3,2,2.135,81815,0
+CARV.US,D,20231130,000000,2.16,2.16,1.93,1.93,60563,0
+CARV.US,D,20231201,000000,2,2,1.8003,1.92,39196,0
+CARV.US,D,20231204,000000,1.91,2.01,1.83,2.01,46759,0
+CARV.US,D,20231205,000000,2.04,2.04,1.86,2,57153,0
+CARV.US,D,20231206,000000,1.98,2.0399,1.92,1.94,25174,0
+CARV.US,D,20231207,000000,1.94,1.96,1.86,1.86,25596,0
+CARV.US,D,20231208,000000,1.83,1.9,1.74,1.82,48467,0
+CARV.US,D,20231211,000000,1.78,1.8568,1.73,1.73,19236,0
+CARV.US,D,20231212,000000,1.816,1.9699,1.67,1.67,27850,0
+CARV.US,D,20231213,000000,1.67,1.7537,1.62,1.7,18969,0
+CARV.US,D,20231214,000000,1.68,1.8,1.65,1.7,24970,0
+CARV.US,D,20231215,000000,1.61,1.74,1.61,1.68,40097,0
+CARV.US,D,20231218,000000,1.66,1.7154,1.6534,1.67,15766,0
+CARV.US,D,20231219,000000,1.71,1.74,1.66,1.72,27009,0
+CARV.US,D,20231220,000000,1.73,1.761,1.604,1.7,39422,0
+CARV.US,D,20231221,000000,1.6517,1.69,1.61,1.68,22133,0
+CARV.US,D,20231222,000000,1.665,1.6934,1.6301,1.6401,4658,0
+CARV.US,D,20231226,000000,1.62,1.83,1.62,1.83,31631,0
+CARV.US,D,20231227,000000,1.82,1.82,1.6701,1.73,18968,0
+CARV.US,D,20231228,000000,1.77,1.8,1.71,1.78,24484,0
+CARV.US,D,20231229,000000,1.7899,2.1799,1.7899,1.97,164818,0
+CARV.US,D,20240102,000000,2.03,2.09,1.98,2,15262,0
+CARV.US,D,20240103,000000,2.02,2.02,1.96,1.97,4317,0
+CARV.US,D,20240104,000000,2.0056,2.0056,1.85,1.8861,22590,0
+CARV.US,D,20240105,000000,1.8775,1.9898,1.8775,1.915,25501,0
+CARV.US,D,20240108,000000,1.94,2.04,1.83,1.9112,93307,0
+CARV.US,D,20240109,000000,1.86,1.95,1.86,1.94,31724,0
+CARV.US,D,20240110,000000,1.8746,1.94,1.8746,1.91,6362,0
+CARV.US,D,20240111,000000,1.8785,1.93,1.8785,1.93,21861,0
+CARV.US,D,20240112,000000,1.9058,1.9058,1.7901,1.83,18844,0
+CARV.US,D,20240116,000000,1.84,1.87,1.84,1.84,3930,0
+CARV.US,D,20240117,000000,1.84,2,1.84,1.92,29087,0
+CARV.US,D,20240118,000000,1.9019,1.94,1.9002,1.94,3504,0
+CARV.US,D,20240119,000000,1.91,2.03,1.91,2.03,24885,0
+CARV.US,D,20240122,000000,1.99,2.03,1.98,1.99,6403,0
+CARV.US,D,20240123,000000,1.94,2.05,1.94,2.01,4944,0
+CARV.US,D,20240124,000000,2.005,2.01,1.98,1.99,6107,0
+CARV.US,D,20240125,000000,1.97,2.35,1.97,2.2795,105505,0
+CARV.US,D,20240126,000000,2.32,2.33,2.16,2.21,36573,0
+CARV.US,D,20240129,000000,2.2405,2.27,2.0601,2.15,7448,0
+CARV.US,D,20240130,000000,2.1111,2.19,2.1098,2.1098,4389,0
+CARV.US,D,20240131,000000,2.09,2.1855,1.87,2.1,51379,0
+CARV.US,D,20240201,000000,2.01,2.01,1.8,1.84,52375,0
+CARV.US,D,20240202,000000,1.84,1.84,1.58,1.73,32112,0
+CARV.US,D,20240205,000000,1.73,1.78,1.71,1.72,14421,0
+CARV.US,D,20240206,000000,1.7,1.71,1.53,1.56,53120,0
+CARV.US,D,20240207,000000,1.58,1.6997,1.5,1.53,34901,0
+CARV.US,D,20240208,000000,1.51,1.66,1.51,1.59,35045,0
+CARV.US,D,20240209,000000,1.62,1.7225,1.62,1.68,16445,0
+CARV.US,D,20240212,000000,1.71,1.87,1.69,1.83,28665,0
+CARV.US,D,20240213,000000,1.8299,1.9399,1.7595,1.7603,24985,0
+CARV.US,D,20240214,000000,1.8,1.862,1.74,1.78,13741,0
+CARV.US,D,20240215,000000,1.7438,1.79,1.65,1.6864,31983,0
+CARV.US,D,20240216,000000,1.7481,1.7481,1.62,1.675,22007,0
+CARV.US,D,20240220,000000,1.63,1.7,1.63,1.64,15044,0
+CARV.US,D,20240221,000000,1.64,1.69,1.64,1.69,4148,0
+CARV.US,D,20240222,000000,1.64,1.651,1.64,1.65,3006,0
+CARV.US,D,20240223,000000,1.6846,1.69,1.635,1.635,4083,0
+CARV.US,D,20240226,000000,1.62,1.68,1.5913,1.63,11078,0
+CARV.US,D,20240227,000000,1.6,1.67,1.6,1.65,5798,0
+CARV.US,D,20240228,000000,1.635,1.72,1.61,1.68,6087,0
+CARV.US,D,20240229,000000,1.7,1.7299,1.68,1.68,10537,0
+CARV.US,D,20240301,000000,1.7173,1.7173,1.63,1.68,11785,0
+CARV.US,D,20240304,000000,1.7,1.7,1.63,1.63,10257,0
+CARV.US,D,20240305,000000,1.6301,1.72,1.6301,1.65,8449,0
+CARV.US,D,20240306,000000,1.72,1.78,1.66,1.73,27463,0
+CARV.US,D,20240307,000000,1.7,1.74,1.66,1.74,5182,0
+CARV.US,D,20240308,000000,1.74,1.8637,1.6701,1.7,34410,0
+CARV.US,D,20240311,000000,1.73,1.7793,1.685,1.69,6148,0
+CARV.US,D,20240312,000000,1.69,1.69,1.63,1.63,8063,0
+CARV.US,D,20240313,000000,1.6,1.6982,1.59,1.59,32281,0
+CARV.US,D,20240314,000000,1.6285,1.8185,1.615,1.63,73715,0
+CARV.US,D,20240315,000000,1.64,1.8299,1.58,1.58,33610,0
+CARV.US,D,20240318,000000,1.62,1.685,1.58,1.58,38666,0
+CARV.US,D,20240319,000000,1.645,1.66,1.52,1.56,33529,0
+CARV.US,D,20240320,000000,1.57,1.58,1.53,1.57,7355,0
+CARV.US,D,20240321,000000,1.57,1.66,1.545,1.61,21657,0
+CARV.US,D,20240322,000000,1.64,1.69,1.63,1.69,10613,0
+CARV.US,D,20240325,000000,1.66,1.66,1.5,1.55,16156,0
+CARV.US,D,20240326,000000,1.6701,1.6701,1.57,1.57,6906,0
+CARV.US,D,20240327,000000,1.61,1.61,1.59,1.59,1040,0
+CARV.US,D,20240328,000000,1.59,1.6,1.53,1.53,10116,0
+CARV.US,D,20240401,000000,1.6,1.6,1.54,1.55,3258,0
+CARV.US,D,20240402,000000,1.56,1.65,1.54,1.58,32391,0
+CARV.US,D,20240403,000000,1.57,1.6249,1.55,1.57,4801,0
+CARV.US,D,20240404,000000,1.58,1.59,1.55,1.58,3887,0
+CARV.US,D,20240405,000000,1.55,1.59,1.55,1.59,5760,0
+CARV.US,D,20240408,000000,1.6,1.6,1.44,1.44,49869,0
+CARV.US,D,20240409,000000,1.44,1.51,1.42,1.47,13289,0
+CARV.US,D,20240410,000000,1.44,1.4499,1.35,1.4,25479,0
+CARV.US,D,20240411,000000,1.37,1.44,1.34,1.35,37667,0
+CARV.US,D,20240412,000000,1.36,1.36,1.26,1.33,32270,0
+CARV.US,D,20240415,000000,1.36,1.36,1.29,1.29,13611,0
+CARV.US,D,20240416,000000,1.26,1.46,1.26,1.44,63755,0
+CARV.US,D,20240417,000000,1.44,1.57,1.44,1.57,15383,0
+CARV.US,D,20240418,000000,1.5999,1.8,1.55,1.59,74959,0
+CARV.US,D,20240419,000000,1.77,1.8,1.5577,1.6584,39135,0
+CARV.US,D,20240422,000000,1.63,1.63,1.56,1.57,9936,0
+CARV.US,D,20240423,000000,1.59,1.67,1.525,1.59,121625,0
+CARV.US,D,20240424,000000,1.61,1.637,1.55,1.56,36269,0
+CARV.US,D,20240425,000000,1.53,1.53,1.4,1.47,37056,0
+CARV.US,D,20240426,000000,1.43,1.6,1.4,1.6,86101,0
+CARV.US,D,20240429,000000,1.61,1.64,1.5101,1.6,30641,0
+CARV.US,D,20240430,000000,1.58,1.64,1.5151,1.63,26188,0
+CARV.US,D,20240501,000000,1.6,1.61,1.52,1.58,14617,0
+CARV.US,D,20240502,000000,1.5709,1.62,1.5,1.56,50900,0
+CARV.US,D,20240503,000000,1.55,1.58,1.5,1.52,12443,0
+CARV.US,D,20240506,000000,1.54,1.625,1.5001,1.55,13409,0
+CARV.US,D,20240507,000000,1.62,1.68,1.5001,1.62,26586,0
+CARV.US,D,20240508,000000,1.62,1.6965,1.5473,1.65,20163,0
+CARV.US,D,20240509,000000,1.7,1.7,1.65,1.66,4501,0
+CARV.US,D,20240510,000000,1.65,1.67,1.65,1.6699,5023,0
+CARV.US,D,20240513,000000,1.7,1.79,1.6719,1.72,23726,0
+CARV.US,D,20240514,000000,1.77,2.0499,1.77,1.91,158350,0
+CARV.US,D,20240515,000000,1.88,2.045,1.84,1.9,32327,0
+CARV.US,D,20240516,000000,1.95,1.98,1.8493,1.88,18485,0
+CARV.US,D,20240517,000000,1.8994,1.95,1.89,1.89,4192,0
+CARV.US,D,20240520,000000,1.94,2.02,1.8501,1.92,46269,0
+CARV.US,D,20240521,000000,1.92,2.0064,1.91,1.97,9094,0
+CARV.US,D,20240522,000000,2,2,1.9,1.93,10416,0
+CARV.US,D,20240523,000000,1.9,1.9,1.75,1.77,23885,0
+CARV.US,D,20240524,000000,1.75,1.8609,1.7413,1.83,10224,0
+CARV.US,D,20240528,000000,1.85,1.9,1.85,1.9,4985,0
+CARV.US,D,20240529,000000,1.795,1.96,1.795,1.85,5309,0
+CARV.US,D,20240530,000000,1.86,1.9199,1.715,1.79,14943,0
+CARV.US,D,20240531,000000,1.79,1.97,1.79,1.93,23411,0
+CARV.US,D,20240603,000000,1.95,1.9998,1.89,1.98,11471,0
+CARV.US,D,20240604,000000,1.98,1.98,1.88,1.88,15495,0
+CARV.US,D,20240605,000000,1.89,1.917,1.8683,1.8994,6525,0
+CARV.US,D,20240606,000000,1.87,1.87,1.765,1.79,24376,0
+CARV.US,D,20240607,000000,1.808,1.94,1.808,1.85,15586,0
+CARV.US,D,20240610,000000,1.85,2.15,1.83,2.0821,275820,0
+CARV.US,D,20240611,000000,2.06,2.39,1.95,1.95,127239,0
+CARV.US,D,20240612,000000,1.96,2.0235,1.83,1.85,73866,0
+CARV.US,D,20240613,000000,1.851,1.95,1.7294,1.74,45779,0
+CARV.US,D,20240614,000000,1.77,1.88,1.72,1.74,20689,0
+CARV.US,D,20240617,000000,1.79,1.93,1.77,1.86,102089,0
+CARV.US,D,20240618,000000,1.89,1.92,1.554,1.62,143525,0
+CARV.US,D,20240620,000000,1.59,1.59,1.34,1.34,139628,0
+CARV.US,D,20240621,000000,1.33,1.38,1.3,1.35,61460,0
+CARV.US,D,20240624,000000,1.34,1.5799,1.34,1.39,43346,0
+CARV.US,D,20240625,000000,1.405,1.4775,1.32,1.38,14552,0
+CARV.US,D,20240626,000000,1.36,1.42,1.32,1.42,12459,0
+CARV.US,D,20240627,000000,1.3201,1.385,1.32,1.36,16232,0
+CARV.US,D,20240628,000000,1.42,1.4638,1.36,1.409,7541,0
+CARV.US,D,20240701,000000,1.37,1.5399,1.37,1.49,3882,0
+CARV.US,D,20240702,000000,1.4,1.4999,1.34,1.37,12088,0
+CARV.US,D,20240703,000000,1.3799,1.3899,1.34,1.3864,3900,0
+CARV.US,D,20240705,000000,1.38,1.4374,1.35,1.39,11117,0
+CARV.US,D,20240708,000000,1.41,1.4577,1.41,1.4499,10147,0
+CARV.US,D,20240709,000000,1.46,1.665,1.45,1.49,67229,0
+CARV.US,D,20240710,000000,1.55,1.5502,1.3662,1.42,44212,0
+CARV.US,D,20240711,000000,1.59,1.59,1.45,1.48,26984,0
+CARV.US,D,20240712,000000,1.57,1.57,1.4968,1.56,19709,0
+CARV.US,D,20240715,000000,1.5637,1.6172,1.51,1.52,10603,0
+CARV.US,D,20240716,000000,1.5499,1.5995,1.5,1.5,11477,0
+CARV.US,D,20240717,000000,1.53,1.62,1.475,1.54,17374,0
+CARV.US,D,20240718,000000,1.5,1.6,1.4999,1.5409,46186,0
+CARV.US,D,20240719,000000,1.6,1.94,1.6,1.84,226649,0
+CARV.US,D,20240722,000000,2,2.2,1.93,2.07,678390,0
+CARV.US,D,20240723,000000,2.08,2.08,1.81,1.97,113172,0
+CARV.US,D,20240724,000000,1.97,1.97,1.84,1.909,34723,0
+CARV.US,D,20240725,000000,1.86,2.08,1.8401,2,43660,0
+CARV.US,D,20240726,000000,2,2.08,1.95,2.01,21068,0
+CARV.US,D,20240729,000000,2.04,2.04,1.91,1.94,15583,0
+CARV.US,D,20240730,000000,1.96,1.96,1.86,1.926,16191,0
+CARV.US,D,20240731,000000,1.8657,1.97,1.8657,1.97,13961,0
+CARV.US,D,20240801,000000,1.9378,1.96,1.8948,1.915,6316,0
+CARV.US,D,20240802,000000,1.9144,1.94,1.7401,1.77,81591,0
+CARV.US,D,20240805,000000,1.72,1.82,1.6101,1.79,16869,0
+CARV.US,D,20240806,000000,1.84,1.95,1.79,1.835,23298,0
+CARV.US,D,20240807,000000,1.8401,1.89,1.84,1.89,21388,0
+CARV.US,D,20240808,000000,1.89,1.98,1.8388,1.95,50715,0
+CARV.US,D,20240809,000000,1.98,2,1.8817,1.94,15632,0
+CARV.US,D,20240812,000000,1.95,1.95,1.9,1.93,9199,0
+CARV.US,D,20240813,000000,1.7961,1.95,1.7961,1.92,8011,0
+CARV.US,D,20240814,000000,1.89,1.97,1.89,1.9675,10832,0
+CARV.US,D,20240815,000000,1.98,2.1,1.975,2.05,38282,0
+CARV.US,D,20240816,000000,2.05,2.07,1.99,2,11579,0
+CARV.US,D,20240819,000000,1.97,2.05,1.97,2.0101,6280,0
+CARV.US,D,20240820,000000,2.01,2.025,1.99,2,4219,0
+CARV.US,D,20240821,000000,2.02,2.026,2.01,2.01,6332,0
+CARV.US,D,20240822,000000,2.01,2.01,2,2.01,3712,0
+CARV.US,D,20240823,000000,2.01,2.0374,2,2,8386,0
+CARV.US,D,20240826,000000,2,2.02,2,2.02,11555,0
+CARV.US,D,20240827,000000,2.03,2.03,1.9901,2,1551,0
+CARV.US,D,20240828,000000,2.03,2.03,1.9,1.96,6295,0
+CARV.US,D,20240829,000000,1.95,1.9999,1.93,1.9665,4690,0
+CARV.US,D,20240830,000000,1.95,1.95,1.9,1.95,5371,0
+CARV.US,D,20240903,000000,2.07,2.07,1.92,2,7538,0
+CARV.US,D,20240904,000000,1.95,1.9505,1.95,1.9505,2771,0
+CARV.US,D,20240905,000000,1.9333,1.985,1.9333,1.98,9531,0
+CARV.US,D,20240906,000000,2,2.028,1.91,1.912,31001,0
+CARV.US,D,20240909,000000,1.9,2.01,1.9,1.9,19501,0
+CARV.US,D,20240910,000000,1.925,1.9456,1.795,1.8092,19866,0
+CARV.US,D,20240911,000000,1.9,1.9,1.8,1.835,28047,0
+CARV.US,D,20240912,000000,1.9,1.9,1.81,1.82,12528,0
+CARV.US,D,20240913,000000,1.81,1.84,1.81,1.8236,8488,0
+CARV.US,D,20240916,000000,1.84,1.9,1.8,1.8442,12629,0
+CARV.US,D,20240917,000000,1.91,1.91,1.82,1.8275,34471,0
+CARV.US,D,20240918,000000,1.8106,1.87,1.8106,1.85,14135,0
+CARV.US,D,20240919,000000,1.85,2.08,1.8426,2.05,74221,0
+CARV.US,D,20240920,000000,2.06,2.06,1.94,2.05,19337,0
+CARV.US,D,20240923,000000,2.04,2.0768,1.95,1.95,22720,0
+CARV.US,D,20240924,000000,2,2.03,1.92,1.93,23452,0
+CARV.US,D,20240925,000000,1.99,1.99,1.9202,1.945,5102,0
+CARV.US,D,20240926,000000,1.95,1.95,1.91,1.91,21128,0
+CARV.US,D,20240927,000000,1.94,1.95,1.91,1.95,2042,0
+CARV.US,D,20240930,000000,1.96,1.98,1.92,1.92,9169,0
+CARV.US,D,20241001,000000,1.93,1.93,1.875,1.875,4403,0
+CARV.US,D,20241002,000000,1.86,1.8993,1.86,1.8993,3809,0
+CARV.US,D,20241003,000000,1.84,1.92,1.84,1.92,9124,0
+CARV.US,D,20241004,000000,1.8635,1.8917,1.86,1.8917,5108,0
+CARV.US,D,20241007,000000,1.9,1.91,1.84,1.85,16035,0
+CARV.US,D,20241008,000000,1.87,1.87,1.8581,1.8638,2367,0
+CARV.US,D,20241009,000000,1.84,1.84,1.82,1.82,7393,0
+CARV.US,D,20241010,000000,1.81,1.82,1.45,1.45,117096,0
+CARV.US,D,20241011,000000,1.49,1.78,1.46,1.61,202144,0
+CARV.US,D,20241014,000000,1.58,1.66,1.55,1.625,11084,0
+CARV.US,D,20241015,000000,1.62,1.6377,1.6,1.62,6585,0
+CARV.US,D,20241016,000000,1.62,1.67,1.53,1.67,35019,0
+CARV.US,D,20241017,000000,1.6,1.6354,1.6,1.63,2687,0
+CARV.US,D,20241018,000000,1.66,1.67,1.6101,1.65,26676,0
+CARV.US,D,20241021,000000,1.6396,1.74,1.6396,1.6701,28389,0
+CARV.US,D,20241022,000000,1.7,1.7355,1.682,1.6861,11720,0
+CARV.US,D,20241023,000000,1.685,1.75,1.67,1.68,5079,0
+CARV.US,D,20241024,000000,1.74,1.75,1.69,1.75,29886,0
+CARV.US,D,20241025,000000,1.74,1.9,1.73,1.75,77347,0
+CARV.US,D,20241028,000000,1.79,1.8,1.74,1.8,13693,0
+CARV.US,D,20241029,000000,1.76,1.7954,1.74,1.765,5836,0
+CARV.US,D,20241030,000000,1.7439,1.82,1.73,1.73,7122,0
+CARV.US,D,20241031,000000,1.73,1.78,1.73,1.75,4611,0
+CARV.US,D,20241101,000000,1.73,1.73,1.69,1.69,4800,0
+CARV.US,D,20241104,000000,1.67,1.97,1.67,1.875,139549,0
+CARV.US,D,20241105,000000,1.8,1.92,1.8,1.87,34828,0
+CARV.US,D,20241106,000000,1.82,1.87,1.67,1.6801,108887,0
+CARV.US,D,20241107,000000,1.69,1.7001,1.635,1.65,13875,0
+CARV.US,D,20241108,000000,1.6698,1.7099,1.65,1.66,17240,0
+CARV.US,D,20241111,000000,1.67,1.7,1.63,1.63,11609,0
+CARV.US,D,20241112,000000,1.685,1.76,1.645,1.7,20958,0
+CARV.US,D,20241113,000000,1.7386,1.7431,1.69,1.705,6730,0
+CARV.US,D,20241114,000000,1.6845,1.72,1.68,1.69,3157,0
+CARV.US,D,20241115,000000,1.706,1.72,1.68,1.71,10805,0
+CARV.US,D,20241118,000000,1.7,1.73,1.68,1.705,10624,0
+CARV.US,D,20241119,000000,1.7,1.705,1.65,1.66,7941,0
+CARV.US,D,20241120,000000,1.65,1.6847,1.62,1.63,14001,0
+CARV.US,D,20241121,000000,1.62,1.6399,1.6,1.63,10126,0
+CARV.US,D,20241122,000000,1.61,1.6895,1.61,1.67,4017,0
+CARV.US,D,20241125,000000,1.64,1.69,1.64,1.67,5872,0
+CARV.US,D,20241126,000000,1.69,1.69,1.63,1.67,6638,0
+CARV.US,D,20241127,000000,1.6871,1.8734,1.665,1.83,134737,0
+CARV.US,D,20241129,000000,1.8,1.93,1.76,1.84,25748,0
+CARV.US,D,20241202,000000,1.89,1.89,1.7602,1.83,19190,0
+CARV.US,D,20241203,000000,1.89,1.89,1.7681,1.83,19069,0
+CARV.US,D,20241204,000000,1.89,1.8913,1.76,1.82,19488,0
+CARV.US,D,20241205,000000,1.8,1.83,1.7419,1.76,7193,0
+CARV.US,D,20241206,000000,1.76,1.89,1.75,1.8287,50073,0
+CARV.US,D,20241209,000000,1.86,1.89,1.8,1.82,25641,0
+CARV.US,D,20241210,000000,1.7505,1.86,1.7505,1.78,18853,0
+CARV.US,D,20241211,000000,1.8515,1.8515,1.76,1.76,15632,0
+CARV.US,D,20241212,000000,1.76,1.8699,1.76,1.82,5775,0
+CARV.US,D,20241213,000000,1.81,1.84,1.7915,1.84,9583,0
+CARV.US,D,20241216,000000,1.85,1.9,1.84,1.84,23498,0
+CARV.US,D,20241217,000000,1.85,1.89,1.82,1.82,17598,0
+CARV.US,D,20241218,000000,1.825,1.9,1.7802,1.8,9501,0
+CARV.US,D,20241219,000000,1.8372,1.88,1.8267,1.84,9325,0
+CARV.US,D,20241220,000000,1.855,1.8799,1.81,1.86,5961,0
+CARV.US,D,20241223,000000,1.87,1.87,1.8087,1.83,6752,0
+CARV.US,D,20241224,000000,1.8101,1.85,1.78,1.8213,41288,0
+CARV.US,D,20241226,000000,1.85,1.9,1.85,1.895,12180,0
+CARV.US,D,20241227,000000,1.9,1.9,1.81,1.87,24669,0
+CARV.US,D,20241230,000000,1.8856,1.8856,1.82,1.85,14146,0
+CARV.US,D,20241231,000000,1.865,1.865,1.821,1.84,8881,0
+CARV.US,D,20250102,000000,1.83,1.89,1.83,1.89,1899,0
+CARV.US,D,20250103,000000,1.86,1.894,1.83,1.84,4684,0
+CARV.US,D,20250106,000000,1.84,1.9,1.84,1.8783,1979,0
+CARV.US,D,20250107,000000,1.88,1.89,1.8359,1.87,5162,0
+CARV.US,D,20250108,000000,1.8651,1.8651,1.8651,1.8651,288,0
+CARV.US,D,20250110,000000,1.87,1.87,1.8306,1.84,3338,0
+CARV.US,D,20250113,000000,1.8799,1.8799,1.8,1.81,20345,0
+CARV.US,D,20250114,000000,1.82,1.8408,1.82,1.82,1469,0
+CARV.US,D,20250115,000000,1.8121,1.9,1.8,1.8456,17749,0
+CARV.US,D,20250116,000000,1.86,1.86,1.8001,1.82,5906,0
+CARV.US,D,20250117,000000,1.8199,1.87,1.8,1.83,9820,0
+CARV.US,D,20250121,000000,1.87,1.87,1.8565,1.8565,3724,0
+CARV.US,D,20250122,000000,1.8001,1.86,1.8,1.81,3552,0
+CARV.US,D,20250123,000000,1.8119,1.8599,1.8,1.83,4535,0
+CARV.US,D,20250124,000000,1.8073,1.8504,1.8073,1.8401,8600,0
+CARV.US,D,20250127,000000,1.8498,1.8699,1.8,1.8312,12586,0
+CARV.US,D,20250128,000000,1.86,1.86,1.8384,1.8494,5714,0
+CARV.US,D,20250129,000000,1.81,1.8495,1.81,1.8301,5708,0
+CARV.US,D,20250130,000000,1.79,1.8199,1.7806,1.79,5155,0
+CARV.US,D,20250131,000000,1.8,1.8499,1.79,1.8,4535,0
+CARV.US,D,20250203,000000,1.78,1.8,1.645,1.69,36391,0
+CARV.US,D,20250204,000000,1.72,1.72,1.69,1.69,1012,0
+CARV.US,D,20250205,000000,1.7001,1.76,1.7,1.74,3617,0
+CARV.US,D,20250206,000000,1.75,1.75,1.7,1.75,3192,0
+CARV.US,D,20250207,000000,1.7459,1.7459,1.706,1.706,793,0
+CARV.US,D,20250210,000000,1.77,1.78,1.7,1.77,6231,0
+CARV.US,D,20250211,000000,1.79,1.79,1.7,1.71,2817,0
+CARV.US,D,20250212,000000,1.72,1.765,1.7,1.74,4524,0
+CARV.US,D,20250213,000000,1.79,1.8499,1.7,1.76,7236,0
+CARV.US,D,20250214,000000,1.74,1.74,1.71,1.71,1789,0
+CARV.US,D,20250218,000000,1.75,1.7596,1.7,1.72,2774,0
+CARV.US,D,20250219,000000,1.7,1.7492,1.7,1.7492,1686,0
+CARV.US,D,20250220,000000,1.7,1.73,1.7,1.7,4116,0
+CARV.US,D,20250221,000000,1.7,1.75,1.7,1.725,14589,0
+CARV.US,D,20250224,000000,1.74,1.74,1.7,1.7049,3941,0
+CARV.US,D,20250225,000000,1.7088,1.74,1.7,1.73,22047,0
+CARV.US,D,20250226,000000,1.75,1.7501,1.7,1.7,40853,0
+CARV.US,D,20250227,000000,1.69,1.75,1.69,1.72,7254,0
+CARV.US,D,20250228,000000,1.7026,1.7026,1.6301,1.6754,44754,0
+CARV.US,D,20250303,000000,1.74,1.74,1.56,1.6,16636,0
+CARV.US,D,20250304,000000,1.59,1.59,1.4,1.57,8884,0
+CARV.US,D,20250305,000000,1.61,1.61,1.5845,1.5845,1235,0
+CARV.US,D,20250306,000000,1.64,1.64,1.5374,1.58,3019,0
+CARV.US,D,20250307,000000,1.531,1.5516,1.531,1.5516,2492,0
+CARV.US,D,20250310,000000,1.5925,1.5925,1.51,1.51,7402,0
+CARV.US,D,20250311,000000,1.545,1.58,1.49,1.5075,8146,0
+CARV.US,D,20250312,000000,1.5,1.58,1.49,1.5369,4676,0
+CARV.US,D,20250313,000000,1.5,1.535,1.48,1.48,16021,0
+CARV.US,D,20250314,000000,1.42,1.45,1.37,1.38,31114,0
+CARV.US,D,20250317,000000,1.4,1.4,1.3034,1.31,30188,0
+CARV.US,D,20250318,000000,1.31,1.41,1.31,1.41,25269,0
+CARV.US,D,20250319,000000,1.3459,1.4099,1.3457,1.39,6062,0
+CARV.US,D,20250320,000000,1.31,1.5472,1.31,1.45,15718,0
+CARV.US,D,20250321,000000,1.38,1.42,1.36,1.38,7273,0
+CARV.US,D,20250324,000000,1.41,1.41,1.38,1.3821,6934,0
+CARV.US,D,20250325,000000,1.37,1.51,1.36,1.4572,25826,0
+CARV.US,D,20250326,000000,1.39,1.5,1.3809,1.43,11783,0
+CARV.US,D,20250327,000000,1.52,1.52,1.4,1.41,2434,0
+CARV.US,D,20250328,000000,1.4,1.4,1.38,1.39,8370,0
+CARV.US,D,20250331,000000,1.37,1.4876,1.37,1.41,20682,0
+CARV.US,D,20250401,000000,1.4475,1.46,1.38,1.435,5959,0
+CARV.US,D,20250402,000000,1.3998,1.4562,1.3998,1.43,5891,0
+CARV.US,D,20250403,000000,1.3902,1.3902,1.35,1.38,14187,0
+CARV.US,D,20250404,000000,1.36,1.41,1.36,1.385,9791,0
+CARV.US,D,20250407,000000,1.38,1.4099,1.35,1.37,23593,0
+CARV.US,D,20250408,000000,1.36,1.4099,1.35,1.38,2920,0
+CARV.US,D,20250409,000000,1.4,1.4101,1.3533,1.39,19268,0
+CARV.US,D,20250410,000000,1.37,1.49,1.35,1.4,13305,0
+CARV.US,D,20250411,000000,1.39,1.4404,1.3501,1.38,4652,0
+CARV.US,D,20250414,000000,1.45,1.4795,1.435,1.435,1987,0
+CARV.US,D,20250415,000000,1.412,1.412,1.37,1.39,18508,0
+CARV.US,D,20250416,000000,1.34,1.4399,1.34,1.4399,4888,0
+CARV.US,D,20250417,000000,1.37,1.3955,1.34,1.35,9757,0
+CARV.US,D,20250421,000000,1.35,1.3721,1.3,1.31,6429,0
+CARV.US,D,20250422,000000,1.32,1.3908,1.32,1.32,3266,0
+CARV.US,D,20250423,000000,1.34,1.3674,1.31,1.354,3724,0
+CARV.US,D,20250424,000000,1.33,1.3999,1.33,1.355,3995,0
+CARV.US,D,20250425,000000,1.38,1.3899,1.31,1.31,3827,0
+CARV.US,D,20250428,000000,1.31,1.3899,1.31,1.3839,7883,0
+CARV.US,D,20250429,000000,1.36,1.4,1.35,1.39,17070,0
+CARV.US,D,20250430,000000,1.33,1.3754,1.33,1.34,2608,0
+CARV.US,D,20250501,000000,1.3275,1.422,1.3113,1.38,9956,0
+CARV.US,D,20250502,000000,1.41,1.41,1.3102,1.37,10681,0
+CARV.US,D,20250505,000000,1.36,1.41,1.36,1.37,9079,0
+CARV.US,D,20250506,000000,1.42,1.4833,1.3999,1.4401,38026,0
+CARV.US,D,20250507,000000,1.42,1.4792,1.3588,1.41,7459,0
+CARV.US,D,20250508,000000,1.4486,1.4486,1.36,1.36,9433,0
+CARV.US,D,20250509,000000,1.41,1.41,1.33,1.4039,2625,0
+CARV.US,D,20250512,000000,1.41,1.41,1.35,1.35,28393,0
+CARV.US,D,20250513,000000,1.41,1.41,1.3399,1.34,22487,0
+CARV.US,D,20250514,000000,1.3509,1.41,1.3,1.4089,34779,0
+CARV.US,D,20250515,000000,1.4,1.47,1.38,1.45,24804,0
+CARV.US,D,20250516,000000,1.395,1.45,1.3404,1.37,35298,0
+CARV.US,D,20250519,000000,1.47,1.47,1.4101,1.4376,11430,0
+CARV.US,D,20250520,000000,1.38,1.44,1.38,1.42,25619,0
+CARV.US,D,20250521,000000,1.44,1.5427,1.4399,1.48,55202,0
+CARV.US,D,20250522,000000,1.49,1.52,1.49,1.51,13442,0
+CARV.US,D,20250523,000000,1.41,1.5198,1.41,1.48,3923,0
+CARV.US,D,20250527,000000,1.55,1.55,1.37,1.37,32259,0
+CARV.US,D,20250528,000000,1.38,1.4193,1.3516,1.41,12489,0
+CARV.US,D,20250529,000000,1.41,1.5157,1.39,1.4,21375,0
+CARV.US,D,20250530,000000,1.455,1.5131,1.39,1.51,37457,0
+CARV.US,D,20250602,000000,1.49,1.49,1.4,1.41,5515,0
+CARV.US,D,20250603,000000,1.4681,1.4985,1.36,1.36,1285,0
+CARV.US,D,20250604,000000,1.4142,1.4142,1.36,1.36,7324,0
+CARV.US,D,20250605,000000,1.39,1.39,1.36,1.36,7065,0
+CARV.US,D,20250606,000000,1.4,1.43,1.4,1.41,17267,0
+CARV.US,D,20250609,000000,1.41,1.5165,1.4,1.45,32039,0
+CARV.US,D,20250610,000000,1.45,1.69,1.45,1.66,94568,0
+CARV.US,D,20250611,000000,1.62,1.66,1.59,1.64,14419,0
+CARV.US,D,20250612,000000,1.6679,1.6679,1.5601,1.65,7590,0
+CARV.US,D,20250613,000000,1.57,1.57,1.51,1.56,14763,0
+CARV.US,D,20250616,000000,1.68,1.835,1.5819,1.8,126376,0
+CARV.US,D,20250617,000000,1.79,1.8,1.67,1.6705,37008,0
+CARV.US,D,20250618,000000,1.61,1.7199,1.58,1.69,41541,0
+CARV.US,D,20250620,000000,1.67,1.7008,1.5869,1.67,21807,0
+CARV.US,D,20250623,000000,1.59,1.65,1.5,1.54,39922,0
+CARV.US,D,20250624,000000,1.59,1.7599,1.5586,1.721,31479,0
+CARV.US,D,20250625,000000,1.715,1.7586,1.6934,1.75,6130,0
+CARV.US,D,20250626,000000,1.71,1.75,1.64,1.6822,7455,0
+CARV.US,D,20250627,000000,1.65,1.77,1.58,1.68,29921,0
+CARV.US,D,20250630,000000,1.7,1.81,1.55,1.73,68092,0
+CARV.US,D,20250701,000000,1.6968,1.77,1.6324,1.72,2874,0
+CARV.US,D,20250702,000000,1.6901,1.83,1.6,1.75,44085,0
+CARV.US,D,20250703,000000,1.75,1.8,1.7146,1.72,4003,0
+CARV.US,D,20250707,000000,1.71,1.8,1.6323,1.72,61533,0
+CARV.US,D,20250708,000000,1.77,1.93,1.72,1.75,54583,0
+CARV.US,D,20250709,000000,1.73,1.9499,1.73,1.81,20333,0
+CARV.US,D,20250710,000000,1.81,1.885,1.7608,1.8499,120367,0
+CARV.US,D,20250711,000000,1.87,1.943,1.83,1.83,26594,0
+CARV.US,D,20250714,000000,1.79,1.92,1.79,1.8568,38081,0
+CARV.US,D,20250715,000000,1.83,1.897,1.82,1.84,27048,0
+CARV.US,D,20250716,000000,1.85,1.9198,1.8333,1.88,42691,0
+CARV.US,D,20250717,000000,1.9,2.07,1.89,1.93,66327,0
+CARV.US,D,20250718,000000,1.96,2.6,1.96,2.6,165285,0
+CARV.US,D,20250721,000000,2.77,3.2,2.3792,2.53,327432,0
+CARV.US,D,20250722,000000,2.46,2.9799,2.46,2.76,82388,0
+CARV.US,D,20250723,000000,2.85,2.95,2.56,2.57,46668,0
+CARV.US,D,20250724,000000,2.8861,2.8861,2.375,2.55,108422,0
+CARV.US,D,20250725,000000,2.54,2.57,2.25,2.5,35765,0
+CARV.US,D,20250728,000000,2.5436,2.59,2.373,2.41,44808,0
+CARV.US,D,20250729,000000,2.38,2.58,2.12,2.12,105807,0
+CARV.US,D,20250730,000000,2.1,2.27,2.1,2.11,31359,0
+CARV.US,D,20250731,000000,2.1,2.2699,2.04,2.12,47318,0
+CARV.US,D,20250801,000000,2.12,2.12,1.96,1.98,53499,0
+CARV.US,D,20250804,000000,1.95,2.08,1.9001,1.97,49369,0
+CARV.US,D,20250805,000000,1.95,1.9891,1.875,1.96,35400,0
+CARV.US,D,20250806,000000,1.88,1.93,1.79,1.816,37210,0
+CARV.US,D,20250807,000000,1.8,1.86,1.6879,1.7,51722,0
+CARV.US,D,20250808,000000,1.72,1.86,1.6313,1.77,33083,0
+CARV.US,D,20250811,000000,1.77,1.7701,1.63,1.63,24466,0
+CARV.US,D,20250812,000000,1.63,1.75,1.63,1.72,14443,0
+CARV.US,D,20250813,000000,1.68,1.78,1.68,1.77,19630,0
+CARV.US,D,20250814,000000,1.78,1.89,1.72,1.8486,8587,0
+CARV.US,D,20250815,000000,1.87,1.87,1.8,1.8,9861,0
+CARV.US,D,20250818,000000,1.77,1.77,1.69,1.72,8716,0
+CARV.US,D,20250819,000000,1.79,1.89,1.74,1.775,6041,0
+CARV.US,D,20250820,000000,1.74,1.818,1.73,1.73,1329,0
+CARV.US,D,20250821,000000,1.75,1.8499,1.64,1.73,11397,0
+CARV.US,D,20250822,000000,1.61,1.82,1.61,1.68,6148,0
+CARV.US,D,20250825,000000,1.69,1.8215,1.69,1.717,3958,0
+CARV.US,D,20250826,000000,1.61,1.8385,1.61,1.74,2241,0
+CARV.US,D,20250827,000000,1.6492,1.84,1.6492,1.69,2629,0
+CARV.US,D,20250828,000000,1.693,1.76,1.68,1.707,15845,0
+CARV.US,D,20250829,000000,1.82,1.88,1.71,1.737,16135,0
+CARV.US,D,20250902,000000,2.17,2.56,2.05,2.325,822970,0
+CARV.US,D,20250903,000000,2.42,3.85,2.2234,2.84,3026762,0
+CARV.US,D,20250904,000000,2.98,3.21,2.64,3.06,495355,0
+CARV.US,D,20250905,000000,3.07,3.1,2.72,2.93,129377,0
+CARV.US,D,20250908,000000,2.86,2.9295,2.35,2.74,235273,0
+CARV.US,D,20250909,000000,2.78,2.82,2.57,2.66,51046,0
+CARV.US,D,20250910,000000,2.75,2.7999,2.47,2.6,82052,0
+CARV.US,D,20250911,000000,2.6,2.7142,2.2,2.21,143344,0
+CARV.US,D,20250912,000000,2.23,2.59,2.23,2.395,51279,0
+CARV.US,D,20250915,000000,2.41,2.49,2.2901,2.38,11510,0
+CARV.US,D,20250916,000000,2.4,2.41,2.32,2.38,22520,0
+CARV.US,D,20250917,000000,2.4797,2.5907,2.3017,2.35,49731,0
+CARV.US,D,20250918,000000,2.2905,2.56,2.28,2.395,21028,0
+CARV.US,D,20250919,000000,2.36,2.5199,2.3,2.41,16059,0
+CARV.US,D,20250922,000000,2.43,2.4864,2.31,2.385,16740,0
+CARV.US,D,20250923,000000,2.36,2.4361,2.26,2.366,11114,0
+CARV.US,D,20250924,000000,2.3572,2.3997,2.3107,2.32,7359,0
+CARV.US,D,20250925,000000,2.26,2.34,2.25,2.262,11773,0
+CARV.US,D,20250926,000000,2.26,2.4,2.26,2.38,13708,0
+CARV.US,D,20250929,000000,2.38,2.4199,2.33,2.33,12194,0
+CARV.US,D,20250930,000000,2.4,2.45,2.34,2.4,7714,0
+CARV.US,D,20251001,000000,2.43,2.7698,2.4001,2.76,34239,0
+CARV.US,D,20251002,000000,2.76,2.8,2.6603,2.74,9678,0
+CARV.US,D,20251003,000000,2.7725,2.7725,2.66,2.66,42332,0
+CARV.US,D,20251006,000000,2.72,2.72,2.4017,2.7,45906,0
+CARV.US,D,20251007,000000,2.69,2.85,2.66,2.71,14927,0
+CARV.US,D,20251008,000000,2.72,2.74,2.65,2.65,14599,0
+CARV.US,D,20251009,000000,2.66,2.79,2.65,2.7,17194,0
+CARV.US,D,20251010,000000,2.755,2.755,2.61,2.63,38223,0
+CARV.US,D,20251013,000000,2.68,2.6883,2.6206,2.63,9939,0
+CARV.US,D,20251014,000000,2.61,2.77,2.6001,2.77,12483,0
+CARV.US,D,20251015,000000,2.85,2.8599,2.6713,2.84,36357,0
+CARV.US,D,20251016,000000,2.76,2.81,2.7101,2.7101,5024,0
+CARV.US,D,20251017,000000,2.95,2.98,2.77,2.85,30822,0
+CARV.US,D,20251020,000000,2.94,2.9999,2.81,2.86,16249,0
+CARV.US,D,20251021,000000,2.93,2.93,2.691,2.75,29089,0
+CARV.US,D,20251022,000000,2.7301,2.865,2.66,2.76,16888,0
+CARV.US,D,20251023,000000,2.73,2.89,2.71,2.7101,9254,0
+CARV.US,D,20251024,000000,2.72,2.785,2.71,2.71,1149,0
+CARV.US,D,20251027,000000,2.79,2.79,2.67,2.68,15647,0
+CARV.US,D,20251028,000000,2.67,2.8538,2.65,2.77,8805,0
+CARV.US,D,20251029,000000,2.81,2.86,2.64,2.74,19861,0
+CARV.US,D,20251030,000000,2.74,2.86,2.69,2.77,28546,0
+CARV.US,D,20251031,000000,2.72,2.8,2.66,2.78,49163,0
+CARV.US,D,20251103,000000,2.76,2.99,2.75,2.99,19429,0
+CARV.US,D,20251104,000000,2.99,3.14,2.8878,3.14,15633,0
+CARV.US,D,20251105,000000,3.14,3.19,2.9866,3.14,12652,0
+CARV.US,D,20251106,000000,3.04,3.85,3.0353,3.58,71713,0
+CARV.US,D,20251107,000000,3.58,3.6499,3.47,3.5,40332,0
+CARV.US,D,20251110,000000,3.38,3.6499,3,3.64,19154,0
+CARV.US,D,20251111,000000,3.51,3.65,3.48,3.615,14145,0
+CARV.US,D,20251112,000000,3.5,3.65,3.48,3.53,8317,0
+CARV.US,D,20251113,000000,3.17,3.6,3.17,3.51,14710,0
+CARV.US,D,20251114,000000,3.3312,3.49,3.1001,3.3083,17083,0
+CARV.US,D,20251117,000000,3.12,3.3,3.07,3.145,5354,0
+CARV.US,D,20251118,000000,3.01,3.01,2.8975,3.01,120997,0
+CARV.US,D,20251119,000000,1.6,1.863,1.42,1.81,450715,0
+CARV.US,D,20251120,000000,1.66,1.76,1.5201,1.54,123043,0
+CARV.US,D,20251121,000000,1.54,1.6,1.4101,1.59,127531,0
+CARV.US,D,20251124,000000,1.54,1.68,1.5,1.58,35751,0
+CARV.US,D,20251125,000000,1.59,1.669,1.53,1.55,47947,0
+CARV.US,D,20251126,000000,1.53,1.68,1.53,1.64,31173,0
+CARV.US,D,20251128,000000,1.6,1.665,1.6,1.61,17735,0
+CARV.US,D,20251201,000000,1.5879,1.65,1.58,1.62,13329,0
+CARV.US,D,20251202,000000,1.6,1.66,1.59,1.65,28317,0
+CARV.US,D,20251203,000000,1.59,1.64,1.59,1.64,13421,0
+CARV.US,D,20251204,000000,1.6,1.63,1.6,1.62,14703,0
+CARV.US,D,20251205,000000,1.625,1.63,1.4,1.41,59987,0
diff --git a/daily/us/nasdaq stocks/1/cccc.us.txt b/daily/us/nasdaq stocks/1/cccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf1925eb2db83f3dabd36e16cb6f95b403b4cf5d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cccc.us.txt	
@@ -0,0 +1,1351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCCC.US,D,20201002,000000,26.6,28,25.27,25.49,1952700,0
+CCCC.US,D,20201005,000000,27,28.75,26.49,26.57,749643,0
+CCCC.US,D,20201006,000000,27.85,28.385,25.75,26.96,692888,0
+CCCC.US,D,20201007,000000,27.35,27.35,23.7,24.6,1838370,0
+CCCC.US,D,20201008,000000,25.39,25.85,23.86,24,870356,0
+CCCC.US,D,20201009,000000,24.75,25.4,22.4001,22.8,917115,0
+CCCC.US,D,20201012,000000,23,24.61,23,23.17,1053576,0
+CCCC.US,D,20201013,000000,23,24.6,23,23.31,889969,0
+CCCC.US,D,20201014,000000,23.49,24.96,23.22,24.14,693221,0
+CCCC.US,D,20201015,000000,23.83,25.49,23.5,25.31,466432,0
+CCCC.US,D,20201016,000000,25.3,26.03,24.67,25.14,387014,0
+CCCC.US,D,20201019,000000,25.1,26.82,24.2,26.1,576125,0
+CCCC.US,D,20201020,000000,26.05,27.75,26.05,27.2,735416,0
+CCCC.US,D,20201021,000000,27.22,28.5,26.75,27.4,438587,0
+CCCC.US,D,20201022,000000,27.35,28.13,26.63,26.85,470730,0
+CCCC.US,D,20201023,000000,27.01,27.79,25.83,26.09,428537,0
+CCCC.US,D,20201026,000000,26.14,26.792,25.08,26.23,605854,0
+CCCC.US,D,20201027,000000,27.06,27.93,25.2,25.71,1078140,0
+CCCC.US,D,20201028,000000,25.72,26.83,24.6,25.07,784503,0
+CCCC.US,D,20201029,000000,25.01,25.47,24.5,25.09,475620,0
+CCCC.US,D,20201030,000000,25.51,25.51,24.12,24.75,274892,0
+CCCC.US,D,20201102,000000,24.77,25.632,23.63,24.74,738841,0
+CCCC.US,D,20201103,000000,24.8,26.32,24.3,26.02,885529,0
+CCCC.US,D,20201104,000000,26.23,27.08,25.6,25.74,1101923,0
+CCCC.US,D,20201105,000000,25.9,26.36,25.74,25.85,542140,0
+CCCC.US,D,20201106,000000,26.06,28.03,25.95,26.97,901164,0
+CCCC.US,D,20201109,000000,27.74,28.85,26.4213,26.61,749252,0
+CCCC.US,D,20201110,000000,26.76,27.49,24.68,25.86,691110,0
+CCCC.US,D,20201111,000000,25.75,27,25.5,26.81,710860,0
+CCCC.US,D,20201112,000000,26.51,27.855,25.72,26.51,596194,0
+CCCC.US,D,20201113,000000,26.52,27.1,25.425,25.83,766686,0
+CCCC.US,D,20201116,000000,25.98,28.24,25.64,28.09,896083,0
+CCCC.US,D,20201117,000000,28.01,30.6,27.47,29.03,1493206,0
+CCCC.US,D,20201118,000000,28.85,31.41,28.44,28.54,1287403,0
+CCCC.US,D,20201119,000000,28.42,30.48,27.5,28.6,1173014,0
+CCCC.US,D,20201120,000000,28.95,29.66,28.43,28.5,966734,0
+CCCC.US,D,20201123,000000,28.47,29.4685,28.005,29.02,407328,0
+CCCC.US,D,20201124,000000,29.2,34.3,29.0525,32.95,618232,0
+CCCC.US,D,20201125,000000,32.65,36,32.29,34.29,319513,0
+CCCC.US,D,20201127,000000,34.73,36.7999,34.06,35.87,269658,0
+CCCC.US,D,20201130,000000,35.86,35.91,33.995,34.2,194113,0
+CCCC.US,D,20201201,000000,34.55,34.7,30.0218,30.23,302741,0
+CCCC.US,D,20201202,000000,29.64,31.46,29.51,29.78,180829,0
+CCCC.US,D,20201203,000000,29.51,32.93,29.51,32.77,212683,0
+CCCC.US,D,20201204,000000,33,35,32.54,33.94,365043,0
+CCCC.US,D,20201207,000000,33.78,35.045,31.61,33.11,243994,0
+CCCC.US,D,20201208,000000,33.52,34.28,32.545,33.58,307590,0
+CCCC.US,D,20201209,000000,33.58,34.49,30.53,30.53,222397,0
+CCCC.US,D,20201210,000000,30.5,31.28,27.25,29.15,567234,0
+CCCC.US,D,20201211,000000,29.19,29.95,28.6,29.03,152996,0
+CCCC.US,D,20201214,000000,29.5,33.25,29.5,32.15,461254,0
+CCCC.US,D,20201215,000000,32.93,35.01,31.15,33.64,353118,0
+CCCC.US,D,20201216,000000,33.64,34.07,31.88,32.16,358112,0
+CCCC.US,D,20201217,000000,33.46,33.99,31.9,33.21,242223,0
+CCCC.US,D,20201218,000000,33.66,34.29,31,32.16,1906369,0
+CCCC.US,D,20201221,000000,31.16,32.5843,29.59,31.63,372341,0
+CCCC.US,D,20201222,000000,32.52,37.8,31.46,35.57,539874,0
+CCCC.US,D,20201223,000000,35.91,37.425,34.75,37.05,463754,0
+CCCC.US,D,20201224,000000,36.7,36.7,35,35.43,153375,0
+CCCC.US,D,20201228,000000,36.09,36.71,33.66,35.88,296385,0
+CCCC.US,D,20201229,000000,36.07,37.07,34,34.86,250356,0
+CCCC.US,D,20201230,000000,35,36.35,34.01,35.94,119811,0
+CCCC.US,D,20201231,000000,35.81,35.81,32.5,33.13,251649,0
+CCCC.US,D,20210104,000000,33.51,34.18,30.55,31.96,199911,0
+CCCC.US,D,20210105,000000,31.82,33.13,31.61,32.13,290800,0
+CCCC.US,D,20210106,000000,32.51,33.6,31.97,33.45,234572,0
+CCCC.US,D,20210107,000000,33.7,34.65,32.525,34.27,171101,0
+CCCC.US,D,20210108,000000,34.37,34.74,33.15,33.94,233236,0
+CCCC.US,D,20210111,000000,33.52,38.04,32.95,37.46,251317,0
+CCCC.US,D,20210112,000000,37.86,37.86,34.39,36.41,247572,0
+CCCC.US,D,20210113,000000,37.125,40.79,35.716,39.55,156194,0
+CCCC.US,D,20210114,000000,39.7,41.4,37.77,37.97,193928,0
+CCCC.US,D,20210115,000000,37.54,38.995,36.57,38.31,214758,0
+CCCC.US,D,20210119,000000,39.51,41.065,38.685,39.53,133757,0
+CCCC.US,D,20210120,000000,40.1,40.5394,36.165,37.14,155440,0
+CCCC.US,D,20210121,000000,37.54,39,35.51,36.87,116581,0
+CCCC.US,D,20210122,000000,36.52,40,35.61,39.58,162260,0
+CCCC.US,D,20210125,000000,39.74,41.01,38.74,40.37,168240,0
+CCCC.US,D,20210126,000000,40.47,40.47,37.83,38.01,127302,0
+CCCC.US,D,20210127,000000,37.02,37.485,34.16,34.97,342608,0
+CCCC.US,D,20210128,000000,35.18,37.04,34.005,36.17,238048,0
+CCCC.US,D,20210129,000000,36.03,37.54,34.86,36.12,397956,0
+CCCC.US,D,20210201,000000,36.5,38.12,35.5,38.05,111253,0
+CCCC.US,D,20210202,000000,38.9,44.45,36.89,42.53,224382,0
+CCCC.US,D,20210203,000000,43.49,45.2003,40.87,41.45,167396,0
+CCCC.US,D,20210204,000000,41.01,43.32,40.8588,42.34,68046,0
+CCCC.US,D,20210205,000000,41.95,46.235,40.96,44.73,134191,0
+CCCC.US,D,20210208,000000,45.95,46.58,43.29,43.64,125520,0
+CCCC.US,D,20210209,000000,43.65,44.9798,42.6742,44.16,55535,0
+CCCC.US,D,20210210,000000,44.38,46.99,44.38,46.5,87708,0
+CCCC.US,D,20210211,000000,45.71,48.975,44.98,45.54,109752,0
+CCCC.US,D,20210212,000000,45.08,45.36,41.47,41.97,66908,0
+CCCC.US,D,20210216,000000,42,42.55,40.9,41.31,241780,0
+CCCC.US,D,20210217,000000,41.01,42,40.4,41.51,188806,0
+CCCC.US,D,20210218,000000,41.51,43.31,40.33,42.72,157904,0
+CCCC.US,D,20210219,000000,42.72,45.23,41.86,43.03,198865,0
+CCCC.US,D,20210222,000000,44.01,45.425,41.15,41.62,186757,0
+CCCC.US,D,20210223,000000,41,41.665,38.01,41.21,402431,0
+CCCC.US,D,20210224,000000,41.13,42.9557,40.065,41.72,99064,0
+CCCC.US,D,20210225,000000,42.02,43.92,40.95,41.75,117636,0
+CCCC.US,D,20210226,000000,42.04,43.62,39.23,42.92,251508,0
+CCCC.US,D,20210301,000000,43.36,45.01,41.7401,42.39,95986,0
+CCCC.US,D,20210302,000000,42.77,43.99,41.54,42.5,83271,0
+CCCC.US,D,20210303,000000,42.89,43.16,39.75,40.06,535918,0
+CCCC.US,D,20210304,000000,39.72,41.64,38.21,39.07,250240,0
+CCCC.US,D,20210305,000000,39.69,42.56,36.5001,41.63,226601,0
+CCCC.US,D,20210308,000000,41.62,43.48,40.4901,42.11,106413,0
+CCCC.US,D,20210309,000000,42.83,43.935,41.9,42.13,161976,0
+CCCC.US,D,20210310,000000,42.45,43.79,40,40.72,210081,0
+CCCC.US,D,20210311,000000,41.12,42.63,40.35,41.48,204847,0
+CCCC.US,D,20210312,000000,42.15,44.8,42.15,44.64,188986,0
+CCCC.US,D,20210315,000000,44.89,45.9411,43,44.25,155117,0
+CCCC.US,D,20210316,000000,44.24,45.76,43.0501,43.66,184727,0
+CCCC.US,D,20210317,000000,43.47,44.92,42.8309,43.73,161117,0
+CCCC.US,D,20210318,000000,43.47,43.47,39.2,40.01,282562,0
+CCCC.US,D,20210319,000000,39.56,42.23,34,38.75,1701561,0
+CCCC.US,D,20210322,000000,39.03,41.255,38.8,40.33,264659,0
+CCCC.US,D,20210323,000000,40.27,40.8,38,38.1,337206,0
+CCCC.US,D,20210324,000000,38.29,38.49,37.07,37.86,358607,0
+CCCC.US,D,20210325,000000,36.55,40.12,36.01,39.78,237300,0
+CCCC.US,D,20210326,000000,39.95,40.56,36.515,37.32,585387,0
+CCCC.US,D,20210329,000000,36.98,36.98,32.5102,33.32,266409,0
+CCCC.US,D,20210330,000000,33.03,33.88,31.5,32.9,211521,0
+CCCC.US,D,20210331,000000,33,38.3999,32.72,36.99,517036,0
+CCCC.US,D,20210401,000000,36.8,39.15,36.26,38.63,295807,0
+CCCC.US,D,20210405,000000,38.32,38.75,36.3,37.51,377702,0
+CCCC.US,D,20210406,000000,37.45,38.46,36.43,37.49,1071534,0
+CCCC.US,D,20210407,000000,36.755,38.37,35.815,36.17,316255,0
+CCCC.US,D,20210408,000000,36.61,36.61,33.38,33.72,448407,0
+CCCC.US,D,20210409,000000,33.54,33.78,32,32.66,654544,0
+CCCC.US,D,20210412,000000,32.6,32.99,30.33,30.71,513317,0
+CCCC.US,D,20210413,000000,30.56,32.04,29.75,31.58,673227,0
+CCCC.US,D,20210414,000000,32.37,34,31.4775,33.18,652912,0
+CCCC.US,D,20210415,000000,33.42,33.74,31.29,32.92,353612,0
+CCCC.US,D,20210416,000000,33.1,33.2898,31.77,32.55,173775,0
+CCCC.US,D,20210419,000000,32.58,32.9009,30.94,31.58,257771,0
+CCCC.US,D,20210420,000000,31.51,31.79,30.07,30.39,218761,0
+CCCC.US,D,20210421,000000,30.35,31.77,29.55,31.75,198965,0
+CCCC.US,D,20210422,000000,31.48,32.18,30.11,30.85,407892,0
+CCCC.US,D,20210423,000000,31.14,31.73,30.21,30.56,147810,0
+CCCC.US,D,20210426,000000,30.54,32.69,29.57,32.3,268419,0
+CCCC.US,D,20210427,000000,32.47,34.63,31.7,33.25,523822,0
+CCCC.US,D,20210428,000000,33.37,35.24,32.92,34.82,271782,0
+CCCC.US,D,20210429,000000,35.23,35.23,32.58,34.24,295032,0
+CCCC.US,D,20210430,000000,34.06,35.275,32.5,33.1,239369,0
+CCCC.US,D,20210503,000000,33.29,34.095,30.7273,33.63,178522,0
+CCCC.US,D,20210504,000000,33.29,33.86,31.69,31.91,275783,0
+CCCC.US,D,20210505,000000,32.13,33.67,31.46,32.67,269133,0
+CCCC.US,D,20210506,000000,32.66,34.2,31.9,33.21,297072,0
+CCCC.US,D,20210507,000000,32.48,35.21,32.48,34.28,250245,0
+CCCC.US,D,20210510,000000,34.61,35.55,33.15,33.83,227628,0
+CCCC.US,D,20210511,000000,32.7,36.425,32.575,35.43,251059,0
+CCCC.US,D,20210512,000000,34.77,36.41,33.98,35.04,346877,0
+CCCC.US,D,20210513,000000,35.04,35.75,33.32,34.06,302396,0
+CCCC.US,D,20210514,000000,34.59,35.3,34.175,34.84,353660,0
+CCCC.US,D,20210517,000000,34.91,35.755,33.92,34.52,225957,0
+CCCC.US,D,20210518,000000,34.66,38.045,34.02,37.64,395241,0
+CCCC.US,D,20210519,000000,36.89,37.4,33.85,34.33,497353,0
+CCCC.US,D,20210520,000000,34.39,36.1,34.39,35.6,1017147,0
+CCCC.US,D,20210521,000000,37.12,37.12,35.02,36.38,272337,0
+CCCC.US,D,20210524,000000,36.65,38.95,36.3,37.27,415332,0
+CCCC.US,D,20210525,000000,37.39,38.38,34.7,34.7,361247,0
+CCCC.US,D,20210526,000000,35.06,37.59,35.06,37.34,279236,0
+CCCC.US,D,20210527,000000,37.77,37.8298,35.803,37.31,340087,0
+CCCC.US,D,20210528,000000,37.6,38.56,36.77,36.95,186957,0
+CCCC.US,D,20210601,000000,37.32,38.36,36.2,37.46,188817,0
+CCCC.US,D,20210602,000000,37.66,38.9,37.46,38.02,487901,0
+CCCC.US,D,20210603,000000,37.83,39.22,37.51,38.15,493151,0
+CCCC.US,D,20210604,000000,40,40.205,38.2,39.04,413482,0
+CCCC.US,D,20210607,000000,39.36,43.5,39.32,41.45,744103,0
+CCCC.US,D,20210608,000000,41.66,42.44,39.67,40.55,640091,0
+CCCC.US,D,20210609,000000,40.65,42.88,40.65,42,530352,0
+CCCC.US,D,20210610,000000,41.91,42.68,41.09,42,495126,0
+CCCC.US,D,20210611,000000,41.98,42.52,41.32,42.18,329993,0
+CCCC.US,D,20210614,000000,42.37,43.03,41.79,42.11,272373,0
+CCCC.US,D,20210615,000000,40,41,36.71,37.66,597164,0
+CCCC.US,D,20210616,000000,37.77,38.89,36.67,38.12,653661,0
+CCCC.US,D,20210617,000000,37.37,38.44,35.51,37.08,2623231,0
+CCCC.US,D,20210618,000000,37.19,38.72,36.65,37.91,941408,0
+CCCC.US,D,20210621,000000,38.33,39.86,38.11,38.49,527561,0
+CCCC.US,D,20210622,000000,38.74,39.83,38.17,38.34,496741,0
+CCCC.US,D,20210623,000000,38.44,39.65,37.1,37.76,318468,0
+CCCC.US,D,20210624,000000,38.47,38.99,36.88,37.28,423458,0
+CCCC.US,D,20210625,000000,37.47,38.17,36.4,37.74,3552800,0
+CCCC.US,D,20210628,000000,37.84,38.45,36.75,37.14,312879,0
+CCCC.US,D,20210629,000000,37.48,37.75,36.32,37.1,427161,0
+CCCC.US,D,20210630,000000,37.04,38.7899,36.95,37.84,468930,0
+CCCC.US,D,20210701,000000,37.77,39.22,37.33,38.81,476264,0
+CCCC.US,D,20210702,000000,38.95,40,38.06,39.72,281312,0
+CCCC.US,D,20210706,000000,39.72,40.13,38.77,39.01,298704,0
+CCCC.US,D,20210707,000000,38.95,40.09,38.62,40.02,335068,0
+CCCC.US,D,20210708,000000,38.86,40,38.57,39.67,280809,0
+CCCC.US,D,20210709,000000,39.85,39.85,38.32,38.42,163205,0
+CCCC.US,D,20210712,000000,38.36,39.01,37.36,38.08,315973,0
+CCCC.US,D,20210713,000000,37.84,38.55,37.25,37.8,227862,0
+CCCC.US,D,20210714,000000,37.97,38.16,37,37.29,370073,0
+CCCC.US,D,20210715,000000,37,38.26,36.52,37.32,261877,0
+CCCC.US,D,20210716,000000,37.37,40.12,36.74,39.95,758707,0
+CCCC.US,D,20210719,000000,39.45,40.41,37.7516,39.49,339964,0
+CCCC.US,D,20210720,000000,39.49,40.39,39,40.07,443641,0
+CCCC.US,D,20210721,000000,40.22,40.35,39.57,40.16,223547,0
+CCCC.US,D,20210722,000000,40.57,40.8195,39.59,40.07,334567,0
+CCCC.US,D,20210723,000000,40.35,41.03,39.775,40.89,178210,0
+CCCC.US,D,20210726,000000,40.99,42.43,40.66,42.25,410486,0
+CCCC.US,D,20210727,000000,42.19,42.75,41.04,41.16,223342,0
+CCCC.US,D,20210728,000000,41.11,44.52,41.11,44.44,344752,0
+CCCC.US,D,20210729,000000,44.59,45.14,43.075,43.65,395093,0
+CCCC.US,D,20210730,000000,43.34,44.05,42.91,43.14,194435,0
+CCCC.US,D,20210802,000000,43.49,45.15,43.36,44.8,305186,0
+CCCC.US,D,20210803,000000,44.79,47.5,44.25,45.94,856150,0
+CCCC.US,D,20210804,000000,45.6,46.5,42.06,43.12,263238,0
+CCCC.US,D,20210805,000000,43.38,44.23,40.99,41.03,440681,0
+CCCC.US,D,20210806,000000,41.35,41.595,37.62,37.68,475666,0
+CCCC.US,D,20210809,000000,37.7,39.4332,36.54,37.17,540415,0
+CCCC.US,D,20210810,000000,37.34,38.7225,36.53,36.71,257872,0
+CCCC.US,D,20210811,000000,36.67,36.925,34.94,35.91,228968,0
+CCCC.US,D,20210812,000000,35.88,40.29,34.47,39.66,404535,0
+CCCC.US,D,20210813,000000,40,40.64,38.7429,39.35,146760,0
+CCCC.US,D,20210816,000000,38.58,39.92,38.27,38.77,204071,0
+CCCC.US,D,20210817,000000,38.53,39.71,37.965,39.66,194252,0
+CCCC.US,D,20210818,000000,39.87,41.43,39.25,39.87,221448,0
+CCCC.US,D,20210819,000000,39.45,41.92,39.45,40.83,278259,0
+CCCC.US,D,20210820,000000,40.73,41.1,40.07,40.94,273081,0
+CCCC.US,D,20210823,000000,41.6,42.47,40.965,41.89,273356,0
+CCCC.US,D,20210824,000000,41.98,41.98,39.99,40.61,189221,0
+CCCC.US,D,20210825,000000,40.33,41.61,39.7467,41.39,140542,0
+CCCC.US,D,20210826,000000,41.34,42.11,40.56,41.09,154801,0
+CCCC.US,D,20210827,000000,41.31,42.015,40.55,41.54,261300,0
+CCCC.US,D,20210830,000000,41.89,42.365,41.17,41.55,287817,0
+CCCC.US,D,20210831,000000,41.66,42.02,39.9,40.13,351187,0
+CCCC.US,D,20210901,000000,40.52,42.19,40.27,42.03,308458,0
+CCCC.US,D,20210902,000000,42.18,43.86,40.99,43.57,288893,0
+CCCC.US,D,20210903,000000,43.21,45.11,43.17,44.13,513270,0
+CCCC.US,D,20210907,000000,44.75,48.18,44.75,47.21,408696,0
+CCCC.US,D,20210908,000000,47,48.35,46.25,46.77,307577,0
+CCCC.US,D,20210909,000000,46.48,49.37,46.05,48.92,402990,0
+CCCC.US,D,20210910,000000,49.08,50.05,48.38,49.03,352330,0
+CCCC.US,D,20210913,000000,49,50.575,48.9,49.75,294853,0
+CCCC.US,D,20210914,000000,50.09,50.35,48.44,49.43,372967,0
+CCCC.US,D,20210915,000000,49.21,49.46,48.24,48.79,391990,0
+CCCC.US,D,20210916,000000,48.5,50.1,47.91,49.5,382358,0
+CCCC.US,D,20210917,000000,49.89,50.325,47.58,49.95,2289840,0
+CCCC.US,D,20210920,000000,48.76,49.98,46.32,48.67,295956,0
+CCCC.US,D,20210921,000000,48.89,50.62,48.2,50.06,227077,0
+CCCC.US,D,20210922,000000,50.16,50.6,49.54,50.05,152784,0
+CCCC.US,D,20210923,000000,50.9,51.21,49.55,50.5,218535,0
+CCCC.US,D,20210924,000000,49.99,50.63,48.8001,49.16,196876,0
+CCCC.US,D,20210927,000000,48.79,50.18,48.08,50.01,154683,0
+CCCC.US,D,20210928,000000,49.84,49.93,48.22,49.5,212298,0
+CCCC.US,D,20210929,000000,49.78,50,47.805,47.97,154588,0
+CCCC.US,D,20210930,000000,46.61,46.8,44.2,44.68,424100,0
+CCCC.US,D,20211001,000000,44.89,46.325,43.33,45.96,395382,0
+CCCC.US,D,20211004,000000,45.83,45.83,44.49,44.99,304504,0
+CCCC.US,D,20211005,000000,45.3,45.84,44.17,44.66,220807,0
+CCCC.US,D,20211006,000000,44.12,45.21,43.28,44.71,199727,0
+CCCC.US,D,20211007,000000,45.22,46.0187,44.03,44.22,246978,0
+CCCC.US,D,20211008,000000,44.23,44.39,41.91,42.21,161332,0
+CCCC.US,D,20211011,000000,42.32,42.705,41.4906,41.81,211704,0
+CCCC.US,D,20211012,000000,42,42.58,40.99,41.17,231353,0
+CCCC.US,D,20211013,000000,41.7,41.8,40.57,41.58,172311,0
+CCCC.US,D,20211014,000000,41.94,44.48,41.94,44.23,219517,0
+CCCC.US,D,20211015,000000,44.94,45.06,43.09,43.89,165443,0
+CCCC.US,D,20211018,000000,43.54,44.22,42.61,42.94,158012,0
+CCCC.US,D,20211019,000000,43.06,44.85,43.06,44.43,144692,0
+CCCC.US,D,20211020,000000,44.41,44.835,42.71,42.84,107420,0
+CCCC.US,D,20211021,000000,42.89,44.96,42.77,44,172453,0
+CCCC.US,D,20211022,000000,43.87,45.51,43.87,45.11,144885,0
+CCCC.US,D,20211025,000000,45.1,46.575,43.99,44.16,200281,0
+CCCC.US,D,20211026,000000,44.51,45.68,44.35,44.91,109971,0
+CCCC.US,D,20211027,000000,44.69,46,44,45.05,140231,0
+CCCC.US,D,20211028,000000,44.97,46,44.97,45.96,199136,0
+CCCC.US,D,20211029,000000,45.87,46.01,43.65,44.42,139337,0
+CCCC.US,D,20211101,000000,44.75,46.45,43.68,45.98,206283,0
+CCCC.US,D,20211102,000000,46.16,46.75,45.26,46.58,186668,0
+CCCC.US,D,20211103,000000,46.74,47.13,46.08,46.86,230531,0
+CCCC.US,D,20211104,000000,46.63,47.41,44.65,45.31,196977,0
+CCCC.US,D,20211105,000000,45.41,46.09,44.75,45.15,188775,0
+CCCC.US,D,20211108,000000,45.8,48.75,45.745,46.18,210977,0
+CCCC.US,D,20211109,000000,46.25,46.7,44.55,45,209824,0
+CCCC.US,D,20211110,000000,44.5,45.7,44.24,44.73,191225,0
+CCCC.US,D,20211111,000000,45,45,42.55,42.92,157559,0
+CCCC.US,D,20211112,000000,43.05,43.77,41.3667,41.83,196507,0
+CCCC.US,D,20211115,000000,42.25,43.61,40.81,41.7,340645,0
+CCCC.US,D,20211116,000000,41.74,42.15,40.22,41.1,236879,0
+CCCC.US,D,20211117,000000,41.24,41.49,40.27,40.83,180548,0
+CCCC.US,D,20211118,000000,40.91,41,39.36,40.31,211527,0
+CCCC.US,D,20211119,000000,40.11,40.74,38.35,38.45,229631,0
+CCCC.US,D,20211122,000000,38.98,38.98,36.58,37.04,216801,0
+CCCC.US,D,20211123,000000,38.83,39.415,36.44,38.21,283308,0
+CCCC.US,D,20211124,000000,38.32,38.37,37.08,37.82,136429,0
+CCCC.US,D,20211126,000000,37.16,38.01,35.95,36.65,189016,0
+CCCC.US,D,20211129,000000,36.99,37.12,35.86,35.95,251558,0
+CCCC.US,D,20211130,000000,35.99,37.2,35.39,37.12,270054,0
+CCCC.US,D,20211201,000000,37.39,37.695,34.38,34.39,315862,0
+CCCC.US,D,20211202,000000,34.24,35.59,33.42,35.37,197364,0
+CCCC.US,D,20211203,000000,35.4,36.015,33.71,34.01,244671,0
+CCCC.US,D,20211206,000000,34.5,35.93,33.56,35.65,383509,0
+CCCC.US,D,20211207,000000,36.34,37.455,35.82,36.78,322456,0
+CCCC.US,D,20211208,000000,36.78,38.05,35.73,37.85,353426,0
+CCCC.US,D,20211209,000000,37.4,38.02,35.75,36.06,328492,0
+CCCC.US,D,20211210,000000,36.19,36.83,34.14,34.37,241874,0
+CCCC.US,D,20211213,000000,34.35,34.83,32.26,32.46,469365,0
+CCCC.US,D,20211214,000000,31.81,32.19,29.16,29.39,761812,0
+CCCC.US,D,20211215,000000,29.39,30.76,27.84,30.5,802865,0
+CCCC.US,D,20211216,000000,31.04,31.61,30.09,30.5,745928,0
+CCCC.US,D,20211217,000000,30.65,32.425,29.21,31.44,1094842,0
+CCCC.US,D,20211220,000000,29.98,32.16,29.74,31.51,423920,0
+CCCC.US,D,20211221,000000,31.65,32.61,30.69,32.42,398725,0
+CCCC.US,D,20211222,000000,32.25,32.6,31.57,31.99,339448,0
+CCCC.US,D,20211223,000000,32.02,33.59,31.9,33.38,317412,0
+CCCC.US,D,20211227,000000,33.44,33.5,32.67,32.97,223380,0
+CCCC.US,D,20211228,000000,33.05,34.64,32.22,32.86,643839,0
+CCCC.US,D,20211229,000000,32.91,33.33,32.04,32.94,243361,0
+CCCC.US,D,20211230,000000,33.1,34.13,32.61,32.88,196347,0
+CCCC.US,D,20211231,000000,32.8,34.095,32.06,32.2,233901,0
+CCCC.US,D,20220103,000000,32.71,33.76,31.68,33.23,286369,0
+CCCC.US,D,20220104,000000,33.08,33.65,30.64,31.58,329949,0
+CCCC.US,D,20220105,000000,31.99,31.99,29.56,29.63,365721,0
+CCCC.US,D,20220106,000000,29.92,30.18,28.18,29.18,200387,0
+CCCC.US,D,20220107,000000,28.99,29.62,26.39,27.11,303225,0
+CCCC.US,D,20220110,000000,27.72,29.72,27,29.42,429701,0
+CCCC.US,D,20220111,000000,29.21,31.325,28.3797,30.84,755618,0
+CCCC.US,D,20220112,000000,31.13,31.13,30.08,30.11,427905,0
+CCCC.US,D,20220113,000000,30.16,30.56,26.95,27.04,398899,0
+CCCC.US,D,20220114,000000,27.1,27.73,25.61,27.54,411166,0
+CCCC.US,D,20220118,000000,26.91,26.91,25.185,25.51,575734,0
+CCCC.US,D,20220119,000000,25.93,26.6,24.59,24.83,326512,0
+CCCC.US,D,20220120,000000,25.03,26.46,24.24,24.44,294763,0
+CCCC.US,D,20220121,000000,24.29,24.8,23,23.4,545507,0
+CCCC.US,D,20220124,000000,22.82,24.1,22.11,23.99,735597,0
+CCCC.US,D,20220125,000000,24.23,24.23,22.08,23.19,446654,0
+CCCC.US,D,20220126,000000,23.51,23.98,21.79,22.08,292817,0
+CCCC.US,D,20220127,000000,22.37,22.5,20.23,20.65,564916,0
+CCCC.US,D,20220128,000000,20.61,22.41,19.83,22.33,1575268,0
+CCCC.US,D,20220131,000000,22.34,24.53,21.63,24.43,782934,0
+CCCC.US,D,20220201,000000,24.43,25.66,23.891,25.6,566441,0
+CCCC.US,D,20220202,000000,25.54,25.6156,25,25.28,651764,0
+CCCC.US,D,20220203,000000,24.7,25.27,22.93,23.11,703149,0
+CCCC.US,D,20220204,000000,22.94,23.11,21.86,22.89,583129,0
+CCCC.US,D,20220207,000000,22.99,23.44,22.38,23.23,556303,0
+CCCC.US,D,20220208,000000,23.36,23.7,22.455,23.51,276977,0
+CCCC.US,D,20220209,000000,23.76,24.97,23.76,24.51,391850,0
+CCCC.US,D,20220210,000000,23.57,25.72,23.11,23.77,478518,0
+CCCC.US,D,20220211,000000,24.4,24.81,22.89,23.64,382843,0
+CCCC.US,D,20220214,000000,23.25,23.86,22.59,22.71,232624,0
+CCCC.US,D,20220215,000000,23.26,24.39,23.26,23.89,336724,0
+CCCC.US,D,20220216,000000,24.13,24.13,22.72,23.28,253301,0
+CCCC.US,D,20220217,000000,22.89,23.21,22.16,22.23,265935,0
+CCCC.US,D,20220218,000000,22.05,22.35,20.75,20.95,473354,0
+CCCC.US,D,20220222,000000,20.73,21.52,20.5,20.76,430800,0
+CCCC.US,D,20220223,000000,21.08,21.955,19.97,19.99,319927,0
+CCCC.US,D,20220224,000000,20.05,22.83,19.84,22.78,491279,0
+CCCC.US,D,20220225,000000,22.81,22.89,21.9047,22.76,282814,0
+CCCC.US,D,20220228,000000,22.5,23.58,22.16,22.43,352608,0
+CCCC.US,D,20220301,000000,22.17,23.3,22,22.76,373277,0
+CCCC.US,D,20220302,000000,22.95,23.365,22.345,22.83,174231,0
+CCCC.US,D,20220303,000000,23.01,23.065,22.025,22.32,702272,0
+CCCC.US,D,20220304,000000,22.01,22.5,21.295,21.52,819899,0
+CCCC.US,D,20220307,000000,21.81,22.005,20.86,21.26,1188361,0
+CCCC.US,D,20220308,000000,21.2,21.42,19.8101,21,560130,0
+CCCC.US,D,20220309,000000,22.34,24.8,21.73,24.21,852428,0
+CCCC.US,D,20220310,000000,25.04,25.145,23.59,24.07,443939,0
+CCCC.US,D,20220311,000000,24.11,24.34,22.91,23.37,352847,0
+CCCC.US,D,20220314,000000,23.46,23.84,21.03,21.27,440611,0
+CCCC.US,D,20220315,000000,21.5,22.225,21.16,21.5,293354,0
+CCCC.US,D,20220316,000000,21.87,22.66,21.04,22.64,410286,0
+CCCC.US,D,20220317,000000,22.29,24.39,22.29,23.98,349352,0
+CCCC.US,D,20220318,000000,23.76,25.49,23.76,24.24,1323235,0
+CCCC.US,D,20220321,000000,24.49,24.49,23.15,23.24,545389,0
+CCCC.US,D,20220322,000000,23.64,25.24,23.25,25.11,462378,0
+CCCC.US,D,20220323,000000,24.95,25.68,24.54,24.54,872024,0
+CCCC.US,D,20220324,000000,24.7,25.27,24.47,25.15,561911,0
+CCCC.US,D,20220325,000000,25.22,25.22,24.63,24.84,422007,0
+CCCC.US,D,20220328,000000,24.81,25.265,23.83,24.48,796366,0
+CCCC.US,D,20220329,000000,24.79,25.99,24.65,25,1010716,0
+CCCC.US,D,20220330,000000,24.72,25.32,23.73,24.07,577325,0
+CCCC.US,D,20220331,000000,24.16,24.77,24.07,24.26,527389,0
+CCCC.US,D,20220401,000000,24.3,25.22,24.19,25.06,774011,0
+CCCC.US,D,20220404,000000,25.11,26.52,25.09,26.46,737947,0
+CCCC.US,D,20220405,000000,26.25,26.8,21.9,22,1182661,0
+CCCC.US,D,20220406,000000,21.57,22.33,21.37,21.54,491976,0
+CCCC.US,D,20220407,000000,21.75,23.64,21.75,22.9,1131357,0
+CCCC.US,D,20220408,000000,22.63,22.98,9.75,11.32,10888872,0
+CCCC.US,D,20220411,000000,10.19,10.53,7.96,8.01,5900879,0
+CCCC.US,D,20220412,000000,7.99,9.01,7.51,8.76,4397355,0
+CCCC.US,D,20220413,000000,9.39,9.6288,8.87,9.35,1597998,0
+CCCC.US,D,20220414,000000,9.17,9.32,8.48,8.95,923458,0
+CCCC.US,D,20220418,000000,8.86,9.27,8.395,9.11,1166790,0
+CCCC.US,D,20220419,000000,8.99,9.7,8.7887,9.43,1076279,0
+CCCC.US,D,20220420,000000,9.5,9.79,8.96,9.01,796154,0
+CCCC.US,D,20220421,000000,9.09,9.3174,8.6,8.83,637645,0
+CCCC.US,D,20220422,000000,8.84,9.38,8.84,9.17,843266,0
+CCCC.US,D,20220425,000000,9.1,9.45,8.98,9.35,822262,0
+CCCC.US,D,20220426,000000,9.24,9.525,8.85,8.9,901411,0
+CCCC.US,D,20220427,000000,8.96,9.21,8.79,8.85,603046,0
+CCCC.US,D,20220428,000000,8.58,8.99,8.19,8.88,784528,0
+CCCC.US,D,20220429,000000,8.84,9.05,8.54,8.57,602319,0
+CCCC.US,D,20220502,000000,8.59,9.575,8.49,9.37,889170,0
+CCCC.US,D,20220503,000000,9.22,9.415,8.76,9.02,593304,0
+CCCC.US,D,20220504,000000,9.05,9.24,8.16,9.17,897451,0
+CCCC.US,D,20220505,000000,9.17,9.53,8.62,8.8,709050,0
+CCCC.US,D,20220506,000000,8.56,8.69,8.22,8.43,540913,0
+CCCC.US,D,20220509,000000,8.18,8.25,7.48,7.75,902313,0
+CCCC.US,D,20220510,000000,8.17,8.47,7.37,7.4,982555,0
+CCCC.US,D,20220511,000000,7.27,7.37,6.415,6.43,789157,0
+CCCC.US,D,20220512,000000,6.45,7.04,6.255,6.74,1134124,0
+CCCC.US,D,20220513,000000,6.95,7.5399,6.95,7.15,1030001,0
+CCCC.US,D,20220516,000000,7.04,7.2,6.68,6.71,595025,0
+CCCC.US,D,20220517,000000,7.01,7.205,6.7,6.87,591016,0
+CCCC.US,D,20220518,000000,6.63,6.9,6.2,6.36,602408,0
+CCCC.US,D,20220519,000000,6.38,6.72,6.3492,6.61,771834,0
+CCCC.US,D,20220520,000000,6.8,6.98,6.2812,6.67,523157,0
+CCCC.US,D,20220523,000000,6.67,6.79,6.49,6.59,562406,0
+CCCC.US,D,20220524,000000,6.41,6.52,6.19,6.42,560019,0
+CCCC.US,D,20220525,000000,6.41,6.86,6.3,6.81,565490,0
+CCCC.US,D,20220526,000000,6.74,7.21,6.69,7.01,819447,0
+CCCC.US,D,20220527,000000,7.01,7.63,6.96,7.39,651770,0
+CCCC.US,D,20220531,000000,7.4,7.52,6.99,7.26,1592353,0
+CCCC.US,D,20220601,000000,7.31,7.46,6.5,6.53,667606,0
+CCCC.US,D,20220602,000000,6.46,6.75,6.19,6.73,653358,0
+CCCC.US,D,20220603,000000,6.63,7.2,6.5,6.93,691373,0
+CCCC.US,D,20220606,000000,7.03,7.29,6.77,7.13,552065,0
+CCCC.US,D,20220607,000000,7.04,7.47,7.04,7.46,587255,0
+CCCC.US,D,20220608,000000,7.47,7.82,7.32,7.41,346951,0
+CCCC.US,D,20220609,000000,7.36,7.37,6.8,6.81,404147,0
+CCCC.US,D,20220610,000000,6.62,6.7499,5.925,5.97,607157,0
+CCCC.US,D,20220613,000000,5.72,5.7499,5.29,5.4,655121,0
+CCCC.US,D,20220614,000000,5.44,5.6599,5.27,5.41,522647,0
+CCCC.US,D,20220615,000000,5.45,5.64,5.28,5.49,543830,0
+CCCC.US,D,20220616,000000,5.28,5.28,4.84,5.06,694128,0
+CCCC.US,D,20220617,000000,5.2,5.59,5.12,5.37,3627909,0
+CCCC.US,D,20220621,000000,5.48,5.82,5.4,5.54,1216338,0
+CCCC.US,D,20220622,000000,5.42,6.14,5.4,6.06,804128,0
+CCCC.US,D,20220623,000000,6.12,6.48,5.98,6.48,952394,0
+CCCC.US,D,20220624,000000,6.56,7.13,6.32,7.07,2436194,0
+CCCC.US,D,20220627,000000,7.04,7.58,6.71,7.27,696141,0
+CCCC.US,D,20220628,000000,7.23,7.31,6.885,7.15,466320,0
+CCCC.US,D,20220629,000000,7.09,7.39,6.77,7.34,443053,0
+CCCC.US,D,20220630,000000,7.14,7.64,7,7.54,517430,0
+CCCC.US,D,20220701,000000,7.51,8.08,7.35,8.03,532310,0
+CCCC.US,D,20220705,000000,7.83,8.73,7.8278,8.73,432055,0
+CCCC.US,D,20220706,000000,8.72,9.19,8.44,8.95,549648,0
+CCCC.US,D,20220707,000000,8.97,9.88,8.86,9.54,461818,0
+CCCC.US,D,20220708,000000,9.34,9.97,9.12,9.88,407683,0
+CCCC.US,D,20220711,000000,9.82,9.83,9.2412,9.49,353095,0
+CCCC.US,D,20220712,000000,9.37,9.75,8.93,9.69,458666,0
+CCCC.US,D,20220713,000000,9.43,9.87,9.24,9.8,302605,0
+CCCC.US,D,20220714,000000,9.65,9.95,9.38,9.71,395202,0
+CCCC.US,D,20220715,000000,9.99,10.06,9.5,10.02,331189,0
+CCCC.US,D,20220718,000000,9.96,10.73,9.34,9.57,893121,0
+CCCC.US,D,20220719,000000,9.77,10.11,9.37,9.89,422981,0
+CCCC.US,D,20220720,000000,10,11.67,10,11.27,802349,0
+CCCC.US,D,20220721,000000,11.29,11.63,10.99,11.14,343571,0
+CCCC.US,D,20220722,000000,11.06,11.11,10.0101,10.27,273130,0
+CCCC.US,D,20220725,000000,10.34,10.34,9.69,9.84,333909,0
+CCCC.US,D,20220726,000000,9.8,10.295,9.58,10.12,138598,0
+CCCC.US,D,20220727,000000,10.27,10.75,9.97,10.69,183443,0
+CCCC.US,D,20220728,000000,10.76,10.76,9.88,9.96,276849,0
+CCCC.US,D,20220729,000000,9.94,9.94,9.4246,9.64,281412,0
+CCCC.US,D,20220801,000000,9.75,9.75,8.98,9.48,397899,0
+CCCC.US,D,20220802,000000,9.29,10.12,9.29,10.05,260261,0
+CCCC.US,D,20220803,000000,10.24,11.27,10.24,10.94,270055,0
+CCCC.US,D,20220804,000000,10.85,11.98,10.85,11.7,249256,0
+CCCC.US,D,20220805,000000,11.66,13.13,11.34,12.77,633998,0
+CCCC.US,D,20220808,000000,12.82,13.235,12.125,12.24,492219,0
+CCCC.US,D,20220809,000000,11.95,12.14,11.325,11.7,406098,0
+CCCC.US,D,20220810,000000,12.2,12.44,11.85,12.25,366657,0
+CCCC.US,D,20220811,000000,12.41,12.41,11.24,11.56,333165,0
+CCCC.US,D,20220812,000000,11.73,12.48,11.63,12.3,300272,0
+CCCC.US,D,20220815,000000,12.07,12.25,11.65,12.13,138358,0
+CCCC.US,D,20220816,000000,12.17,12.17,11.72,11.87,204849,0
+CCCC.US,D,20220817,000000,11.62,11.81,11.05,11.16,212602,0
+CCCC.US,D,20220818,000000,11.12,11.23,10.59,11.2,140615,0
+CCCC.US,D,20220819,000000,10.94,11.31,10.61,11.28,155822,0
+CCCC.US,D,20220822,000000,10.97,11.42,10.88,11.06,142834,0
+CCCC.US,D,20220823,000000,11.11,11.49,10.97,11.43,180374,0
+CCCC.US,D,20220824,000000,11.37,12.13,11.24,11.88,305101,0
+CCCC.US,D,20220825,000000,11.95,11.95,11.125,11.33,739239,0
+CCCC.US,D,20220826,000000,11.4,11.42,10.65,10.95,230933,0
+CCCC.US,D,20220829,000000,10.74,11.13,10.68,10.69,195079,0
+CCCC.US,D,20220830,000000,10.7,10.85,9.88,10.22,233530,0
+CCCC.US,D,20220831,000000,10.4,10.73,10.06,10.08,328291,0
+CCCC.US,D,20220901,000000,9.96,10.17,9.51,10.14,460638,0
+CCCC.US,D,20220902,000000,10.23,10.34,9.795,9.99,260768,0
+CCCC.US,D,20220906,000000,10,10.39,9.75,9.83,240558,0
+CCCC.US,D,20220907,000000,9.77,10.5,9.6912,10.43,171560,0
+CCCC.US,D,20220908,000000,10.25,11.125,10.25,11.09,399936,0
+CCCC.US,D,20220909,000000,11.12,11.63,10.97,11.23,209982,0
+CCCC.US,D,20220912,000000,11.37,12.165,11.37,11.99,504020,0
+CCCC.US,D,20220913,000000,11.58,12.01,11.405,11.63,511891,0
+CCCC.US,D,20220914,000000,11.85,12.61,11.4,12.16,482879,0
+CCCC.US,D,20220915,000000,11.99,12.38,11.36,11.36,821999,0
+CCCC.US,D,20220916,000000,11.04,11.2046,9.455,9.82,2735161,0
+CCCC.US,D,20220919,000000,9.68,9.81,8.852,9.09,536676,0
+CCCC.US,D,20220920,000000,8.7,9.87,8.52,9.38,358175,0
+CCCC.US,D,20220921,000000,9.49,9.49,8.84,8.89,637725,0
+CCCC.US,D,20220922,000000,8.92,8.92,8.28,8.61,408215,0
+CCCC.US,D,20220923,000000,8.5,8.65,8.265,8.56,676093,0
+CCCC.US,D,20220926,000000,8.56,8.8662,8.33,8.57,403363,0
+CCCC.US,D,20220927,000000,8.84,8.95,8.56,8.84,668538,0
+CCCC.US,D,20220928,000000,9.2,9.21,8.8,8.99,823752,0
+CCCC.US,D,20220929,000000,8.89,8.915,7.87,8.54,686671,0
+CCCC.US,D,20220930,000000,8.54,9.17,8.5325,8.77,661550,0
+CCCC.US,D,20221003,000000,8.98,9.07,8.63,8.69,329630,0
+CCCC.US,D,20221004,000000,8.92,9.24,8.91,9.12,478408,0
+CCCC.US,D,20221005,000000,8.95,9.06,8.64,8.91,279850,0
+CCCC.US,D,20221006,000000,8.83,9,8.38,8.46,274498,0
+CCCC.US,D,20221007,000000,8.25,8.32,7.69,7.72,380946,0
+CCCC.US,D,20221010,000000,7.76,7.91,7.56,7.73,330480,0
+CCCC.US,D,20221011,000000,7.31,7.8,7.1,7.58,516741,0
+CCCC.US,D,20221012,000000,7.64,7.75,7.285,7.72,420455,0
+CCCC.US,D,20221013,000000,7.46,8.32,7.43,8.27,346105,0
+CCCC.US,D,20221014,000000,8.41,8.48,7.91,7.96,307892,0
+CCCC.US,D,20221017,000000,8.13,8.63,8.0275,8.58,402652,0
+CCCC.US,D,20221018,000000,8.89,9.34,8.67,9.24,379390,0
+CCCC.US,D,20221019,000000,9.11,9.125,8.49,8.63,432155,0
+CCCC.US,D,20221020,000000,8.47,9.03,8.32,8.45,379241,0
+CCCC.US,D,20221021,000000,8.58,8.75,8.24,8.71,273676,0
+CCCC.US,D,20221024,000000,8.85,8.89,8.17,8.79,217486,0
+CCCC.US,D,20221025,000000,8.82,9.33,8.82,9.12,222819,0
+CCCC.US,D,20221026,000000,9.06,9.615,8.92,9.12,223399,0
+CCCC.US,D,20221027,000000,9.4,9.4,9,9.13,254037,0
+CCCC.US,D,20221028,000000,9.23,9.58,8.95,9.54,323476,0
+CCCC.US,D,20221031,000000,9.42,9.7,9.28,9.62,361753,0
+CCCC.US,D,20221101,000000,9.79,10.42,9.59,10.24,484590,0
+CCCC.US,D,20221102,000000,10.18,10.42,9.65,9.7,392671,0
+CCCC.US,D,20221103,000000,9.4,10.08,9.29,9.9,253233,0
+CCCC.US,D,20221104,000000,9.31,9.385,7.17,8.91,922964,0
+CCCC.US,D,20221107,000000,8.8,9.195,8.67,8.86,548769,0
+CCCC.US,D,20221108,000000,8.89,9.2,8.61,9.08,769584,0
+CCCC.US,D,20221109,000000,9.06,9.06,7.75,7.8,557739,0
+CCCC.US,D,20221110,000000,8.2,8.91,8.11,8.79,787611,0
+CCCC.US,D,20221111,000000,8.69,9.4,8.56,9.04,345976,0
+CCCC.US,D,20221114,000000,8.93,9.38,8.84,9.11,277020,0
+CCCC.US,D,20221115,000000,9.48,9.82,9.16,9.72,1045055,0
+CCCC.US,D,20221116,000000,9.68,10.08,9.61,9.8,338668,0
+CCCC.US,D,20221117,000000,9.63,9.75,9.33,9.6,261750,0
+CCCC.US,D,20221118,000000,9.91,9.98,9.56,9.69,191331,0
+CCCC.US,D,20221121,000000,9.67,10.01,9.52,9.62,354822,0
+CCCC.US,D,20221122,000000,9.66,9.66,9.075,9.38,462491,0
+CCCC.US,D,20221123,000000,9.37,9.53,7.8,7.86,371101,0
+CCCC.US,D,20221125,000000,7.81,8.05,6.705,7.93,444069,0
+CCCC.US,D,20221128,000000,7.92,8.25,7.72,7.95,898554,0
+CCCC.US,D,20221129,000000,7.87,8.7,7.68,8,930462,0
+CCCC.US,D,20221130,000000,8.185,8.595,7.97,8.57,398527,0
+CCCC.US,D,20221201,000000,8.62,8.745,8.11,8.42,364663,0
+CCCC.US,D,20221202,000000,8.27,8.6,8.01,8.56,265023,0
+CCCC.US,D,20221205,000000,8.5,8.56,7.94,8.28,440240,0
+CCCC.US,D,20221206,000000,8.25,8.33,7.97,8.12,281900,0
+CCCC.US,D,20221207,000000,8.16,8.4,8,8.22,204762,0
+CCCC.US,D,20221208,000000,8.42,8.42,7.54,7.83,293547,0
+CCCC.US,D,20221209,000000,7.78,8,7.68,7.85,258842,0
+CCCC.US,D,20221212,000000,7.93,7.99,7.66,7.94,354104,0
+CCCC.US,D,20221213,000000,8.29,8.29,7.71,8.04,313710,0
+CCCC.US,D,20221214,000000,8.02,8.38,7.78,8.19,303831,0
+CCCC.US,D,20221215,000000,8.04,8.3,7.95,8.1,448627,0
+CCCC.US,D,20221216,000000,7.95,7.95,6.91,7.36,1271507,0
+CCCC.US,D,20221219,000000,7.41,7.41,5.9,6.32,969086,0
+CCCC.US,D,20221220,000000,6.29,6.64,6.123,6.57,414838,0
+CCCC.US,D,20221221,000000,6.57,6.71,6.32,6.55,450614,0
+CCCC.US,D,20221222,000000,6.42,6.64,6.07,6.62,398068,0
+CCCC.US,D,20221223,000000,6.58,6.595,5.9286,6.08,423281,0
+CCCC.US,D,20221227,000000,6.01,6.095,5.34,5.42,590597,0
+CCCC.US,D,20221228,000000,5.38,5.795,5.35,5.6,851168,0
+CCCC.US,D,20221229,000000,5.68,6.06,5.54,5.76,604615,0
+CCCC.US,D,20221230,000000,5.66,6,5.6501,5.9,512157,0
+CCCC.US,D,20230103,000000,5.92,6.46,5.86,6.38,520119,0
+CCCC.US,D,20230104,000000,6.4,6.65,6.26,6.64,335800,0
+CCCC.US,D,20230105,000000,6.63,6.65,6.39,6.51,265012,0
+CCCC.US,D,20230106,000000,6.56,6.93,6.28,6.72,281598,0
+CCCC.US,D,20230109,000000,6.78,7.22,6.45,7.15,492545,0
+CCCC.US,D,20230110,000000,7.15,8.12,7.06,7.9,515824,0
+CCCC.US,D,20230111,000000,7.89,8.56,7.44,8.49,463900,0
+CCCC.US,D,20230112,000000,8.55,9.1,7.98,9.02,609679,0
+CCCC.US,D,20230113,000000,8.81,9.41,8.08,8.54,456883,0
+CCCC.US,D,20230117,000000,8.49,8.52,7.62,7.86,442580,0
+CCCC.US,D,20230118,000000,8.05,8.16,7.52,7.53,447623,0
+CCCC.US,D,20230119,000000,7.44,7.695,7.15,7.58,282265,0
+CCCC.US,D,20230120,000000,7.76,8.26,7.59,8.17,309789,0
+CCCC.US,D,20230123,000000,8.2,8.395,8.01,8.24,312160,0
+CCCC.US,D,20230124,000000,8.18,8.41,8.03,8.09,651719,0
+CCCC.US,D,20230125,000000,7.85,7.88,7.14,7.72,370140,0
+CCCC.US,D,20230126,000000,7.87,7.93,7.495,7.66,204048,0
+CCCC.US,D,20230127,000000,7.64,7.98,7.4701,7.84,218251,0
+CCCC.US,D,20230130,000000,7.78,8.05,7.68,7.78,279009,0
+CCCC.US,D,20230131,000000,7.92,8.06,7.55,7.79,435632,0
+CCCC.US,D,20230201,000000,7.73,8.02,7.64,7.91,306849,0
+CCCC.US,D,20230202,000000,8.13,8.35,8,8.17,387252,0
+CCCC.US,D,20230203,000000,7.93,8.24,6.84,6.91,915503,0
+CCCC.US,D,20230206,000000,6.93,7.03,6.43,6.45,510926,0
+CCCC.US,D,20230207,000000,6.44,6.5585,5.81,6.31,2136148,0
+CCCC.US,D,20230208,000000,6.31,6.4,5.55,5.94,2411367,0
+CCCC.US,D,20230209,000000,6.02,6.1685,5.63,5.71,471826,0
+CCCC.US,D,20230210,000000,5.65,5.98,5.64,5.89,456712,0
+CCCC.US,D,20230213,000000,6.02,6.02,5.64,5.67,425024,0
+CCCC.US,D,20230214,000000,5.64,5.96,5.55,5.85,354514,0
+CCCC.US,D,20230215,000000,5.73,5.8033,5.51,5.77,330475,0
+CCCC.US,D,20230216,000000,5.74,5.8,5.6,5.66,371245,0
+CCCC.US,D,20230217,000000,5.71,6.17,5.62,6.07,399205,0
+CCCC.US,D,20230221,000000,5.95,6.0785,5.65,5.75,472789,0
+CCCC.US,D,20230222,000000,5.75,6.05,5.73,5.92,465637,0
+CCCC.US,D,20230223,000000,5.84,6.1651,5.63,6.02,529017,0
+CCCC.US,D,20230224,000000,5.34,5.62,4.71,5.33,1338795,0
+CCCC.US,D,20230227,000000,5.36,5.42,5.17,5.34,968128,0
+CCCC.US,D,20230228,000000,5.3,5.435,5.23,5.27,396651,0
+CCCC.US,D,20230301,000000,5.31,5.36,4.69,5.045,677934,0
+CCCC.US,D,20230302,000000,4.93,5.13,4.81,5.065,379250,0
+CCCC.US,D,20230303,000000,5.14,5.25,5.02,5.15,350862,0
+CCCC.US,D,20230306,000000,5.18,5.21,4.85,4.94,326547,0
+CCCC.US,D,20230307,000000,4.91,4.95,4.74,4.85,336781,0
+CCCC.US,D,20230308,000000,4.85,4.91,4.74,4.91,249265,0
+CCCC.US,D,20230309,000000,4.92,5,4.635,4.67,319645,0
+CCCC.US,D,20230310,000000,4.67,4.67,4.21,4.38,627804,0
+CCCC.US,D,20230313,000000,4.3,4.5699,4.3,4.44,938436,0
+CCCC.US,D,20230314,000000,4.6,4.6,4.265,4.35,706945,0
+CCCC.US,D,20230315,000000,4.26,4.39,4.14,4.31,595389,0
+CCCC.US,D,20230316,000000,4.28,4.28,4.02,4.16,556603,0
+CCCC.US,D,20230317,000000,4.12,4.13,3.84,3.93,2946517,0
+CCCC.US,D,20230320,000000,4,4.07,3.92,4.01,440673,0
+CCCC.US,D,20230321,000000,4.1,4.12,3.935,3.98,346064,0
+CCCC.US,D,20230322,000000,3.99,4.2,3.59,3.61,514341,0
+CCCC.US,D,20230323,000000,3.65,3.805,3.61,3.7,585180,0
+CCCC.US,D,20230324,000000,3.68,3.73,3.465,3.54,453836,0
+CCCC.US,D,20230327,000000,3.57,3.61,3.42,3.46,345558,0
+CCCC.US,D,20230328,000000,3.42,3.46,3.3,3.33,612108,0
+CCCC.US,D,20230329,000000,3.39,3.48,3.36,3.4,336801,0
+CCCC.US,D,20230330,000000,3.41,3.5159,2.995,3.1,542572,0
+CCCC.US,D,20230331,000000,3.13,3.24,3.03,3.14,410757,0
+CCCC.US,D,20230403,000000,3.12,3.31,3.12,3.2,547780,0
+CCCC.US,D,20230404,000000,3.22,3.245,3.01,3.1,490585,0
+CCCC.US,D,20230405,000000,3.09,3.18,2.94,3.04,299904,0
+CCCC.US,D,20230406,000000,3.05,3.3375,3.04,3.3,853556,0
+CCCC.US,D,20230410,000000,3.35,3.51,3.07,3.12,424149,0
+CCCC.US,D,20230411,000000,3.14,3.28,3.1015,3.255,520646,0
+CCCC.US,D,20230412,000000,3.3,3.36,3.12,3.12,777267,0
+CCCC.US,D,20230413,000000,3.17,3.33,3.14,3.29,428280,0
+CCCC.US,D,20230414,000000,3.24,3.405,3.23,3.35,700039,0
+CCCC.US,D,20230417,000000,3.38,3.4574,3.32,3.44,767242,0
+CCCC.US,D,20230418,000000,3.48,3.55,3.17,3.18,410000,0
+CCCC.US,D,20230419,000000,3.12,3.33,3.12,3.29,212609,0
+CCCC.US,D,20230420,000000,3.25,3.34,3.17,3.27,287356,0
+CCCC.US,D,20230421,000000,3.26,3.38,3.25,3.29,223255,0
+CCCC.US,D,20230424,000000,3.29,3.32,3.105,3.15,214990,0
+CCCC.US,D,20230425,000000,3.14,3.18,3.03,3.05,321202,0
+CCCC.US,D,20230426,000000,3.04,3.16,3.015,3.05,275598,0
+CCCC.US,D,20230427,000000,3.05,3.08,2.93,2.96,173346,0
+CCCC.US,D,20230428,000000,2.96,3.1,2.85,3.02,231050,0
+CCCC.US,D,20230501,000000,3.05,3.25,2.99,3.24,268773,0
+CCCC.US,D,20230502,000000,3.21,3.29,3.08,3.11,285298,0
+CCCC.US,D,20230503,000000,3.13,3.3,3.115,3.14,278332,0
+CCCC.US,D,20230504,000000,3.15,3.3,2.89,3.23,454590,0
+CCCC.US,D,20230505,000000,3.4,3.55,3.265,3.29,672203,0
+CCCC.US,D,20230508,000000,3.32,3.48,3.16,3.23,704079,0
+CCCC.US,D,20230509,000000,3.18,3.37,3.15,3.315,1327531,0
+CCCC.US,D,20230510,000000,3.41,3.48,3.35,3.38,420352,0
+CCCC.US,D,20230511,000000,3.34,3.43,3.32,3.37,638896,0
+CCCC.US,D,20230512,000000,3.37,3.47,3.23,3.26,378670,0
+CCCC.US,D,20230515,000000,3.26,3.52,3.25,3.34,1419002,0
+CCCC.US,D,20230516,000000,3.26,3.26,2.9647,3.1,604314,0
+CCCC.US,D,20230517,000000,3.1,3.175,2.945,3.14,728480,0
+CCCC.US,D,20230518,000000,3.12,3.19,3.07,3.18,405559,0
+CCCC.US,D,20230519,000000,3.23,3.31,3.18,3.27,453014,0
+CCCC.US,D,20230522,000000,3.27,3.27,3.055,3.11,574655,0
+CCCC.US,D,20230523,000000,3.1,3.22,3.05,3.16,460711,0
+CCCC.US,D,20230524,000000,3.14,3.245,2.97,3.23,417951,0
+CCCC.US,D,20230525,000000,3.23,3.313,3.02,3.105,522449,0
+CCCC.US,D,20230526,000000,3.15,3.16,2.99,3.08,396262,0
+CCCC.US,D,20230530,000000,3.19,3.38,3.13,3.35,1454188,0
+CCCC.US,D,20230531,000000,3.33,3.46,3.2925,3.39,1450621,0
+CCCC.US,D,20230601,000000,3.44,3.52,3.32,3.36,748995,0
+CCCC.US,D,20230602,000000,3.38,3.465,3.31,3.39,735168,0
+CCCC.US,D,20230605,000000,3.39,3.46,3.25,3.42,1035982,0
+CCCC.US,D,20230606,000000,3.44,3.54,3.285,3.49,1080081,0
+CCCC.US,D,20230607,000000,3.52,3.65,3.4,3.61,640772,0
+CCCC.US,D,20230608,000000,3.61,3.66,3.46,3.54,471547,0
+CCCC.US,D,20230609,000000,3.53,3.7541,3.35,3.48,571961,0
+CCCC.US,D,20230612,000000,3.57,3.64,3.395,3.51,305408,0
+CCCC.US,D,20230613,000000,3.5,3.8,3.5,3.77,424679,0
+CCCC.US,D,20230614,000000,3.76,3.9,3.53,3.57,457100,0
+CCCC.US,D,20230615,000000,3.57,3.725,3.38,3.61,469550,0
+CCCC.US,D,20230616,000000,3.68,3.6995,3.355,3.37,697305,0
+CCCC.US,D,20230620,000000,3.35,3.37,3.1,3.11,533765,0
+CCCC.US,D,20230621,000000,3.09,3.11,2.86,2.96,717573,0
+CCCC.US,D,20230622,000000,2.99,2.99,2.76,2.88,650294,0
+CCCC.US,D,20230623,000000,2.81,2.985,2.775,2.89,6689960,0
+CCCC.US,D,20230626,000000,2.98,2.98,2.75,2.76,499901,0
+CCCC.US,D,20230627,000000,2.76,2.8,2.5999,2.75,650826,0
+CCCC.US,D,20230628,000000,2.75,2.83,2.69,2.8,401214,0
+CCCC.US,D,20230629,000000,2.8,2.83,2.67,2.75,528016,0
+CCCC.US,D,20230630,000000,2.73,2.785,2.72,2.75,271126,0
+CCCC.US,D,20230703,000000,2.71,2.86,2.67,2.83,279569,0
+CCCC.US,D,20230705,000000,3.53,3.62,3.14,3.32,29509523,0
+CCCC.US,D,20230706,000000,3.16,3.91,3.13,3.71,6298396,0
+CCCC.US,D,20230707,000000,3.66,3.715,3.28,3.37,1739615,0
+CCCC.US,D,20230710,000000,3.39,3.56,3.29,3.5,1075591,0
+CCCC.US,D,20230711,000000,3.46,3.5686,3.32,3.39,707117,0
+CCCC.US,D,20230712,000000,3.33,3.7202,3.3101,3.59,839672,0
+CCCC.US,D,20230713,000000,3.64,3.82,3.59,3.64,799196,0
+CCCC.US,D,20230714,000000,3.65,3.65,3.345,3.35,467029,0
+CCCC.US,D,20230717,000000,3.35,3.625,3.31,3.44,489144,0
+CCCC.US,D,20230718,000000,3.46,3.71,3.3794,3.62,505613,0
+CCCC.US,D,20230719,000000,3.66,3.8699,3.66,3.76,495140,0
+CCCC.US,D,20230720,000000,3.72,3.75,3.47,3.52,414742,0
+CCCC.US,D,20230721,000000,3.52,3.8185,3.51,3.72,518544,0
+CCCC.US,D,20230724,000000,3.68,3.84,3.59,3.73,432991,0
+CCCC.US,D,20230725,000000,3.74,3.856,3.67,3.75,403897,0
+CCCC.US,D,20230726,000000,3.75,3.81,3.6,3.74,407390,0
+CCCC.US,D,20230727,000000,3.77,3.87,3.59,3.64,468694,0
+CCCC.US,D,20230728,000000,3.66,3.892,3.64,3.76,550985,0
+CCCC.US,D,20230731,000000,3.77,3.9493,3.77,3.89,422200,0
+CCCC.US,D,20230801,000000,3.86,3.86,3.68,3.71,364950,0
+CCCC.US,D,20230802,000000,3.69,3.73,3.57,3.66,405233,0
+CCCC.US,D,20230803,000000,3.67,3.68,3.6,3.64,268458,0
+CCCC.US,D,20230804,000000,3.68,3.82,3.5302,3.69,427522,0
+CCCC.US,D,20230807,000000,3.65,3.65,3.43,3.52,467386,0
+CCCC.US,D,20230808,000000,3.5,3.69,3.4501,3.51,461616,0
+CCCC.US,D,20230809,000000,3.54,3.57,3.37,3.46,491495,0
+CCCC.US,D,20230810,000000,3.48,3.49,3.38,3.43,273232,0
+CCCC.US,D,20230811,000000,3.46,3.48,3.34,3.41,281102,0
+CCCC.US,D,20230814,000000,3.38,3.42,3.3,3.38,407814,0
+CCCC.US,D,20230815,000000,3.4,3.53,3.33,3.38,343995,0
+CCCC.US,D,20230816,000000,3.34,3.38,3.2903,3.31,410041,0
+CCCC.US,D,20230817,000000,3.32,3.33,3.26,3.31,350162,0
+CCCC.US,D,20230818,000000,3.28,3.33,3.215,3.23,344636,0
+CCCC.US,D,20230821,000000,3.23,3.305,3.16,3.26,229984,0
+CCCC.US,D,20230822,000000,3.28,3.33,3.21,3.25,306101,0
+CCCC.US,D,20230823,000000,3.26,3.43,3.26,3.31,227966,0
+CCCC.US,D,20230824,000000,3.29,3.29,3.185,3.2,200438,0
+CCCC.US,D,20230825,000000,3.2,3.23,3.05,3.05,200775,0
+CCCC.US,D,20230828,000000,3.08,3.165,3.075,3.15,179108,0
+CCCC.US,D,20230829,000000,3.15,3.19,3.04,3.07,296253,0
+CCCC.US,D,20230830,000000,3.06,3.06,2.92,2.93,304946,0
+CCCC.US,D,20230831,000000,2.95,2.97,2.9,2.9,199165,0
+CCCC.US,D,20230901,000000,2.88,2.97,2.87,2.88,215064,0
+CCCC.US,D,20230905,000000,2.92,3.03,2.67,2.67,345407,0
+CCCC.US,D,20230906,000000,2.65,2.66,2.355,2.38,710774,0
+CCCC.US,D,20230907,000000,2.37,2.4,2.195,2.33,517972,0
+CCCC.US,D,20230908,000000,2.32,2.32,2.2195,2.3,300687,0
+CCCC.US,D,20230911,000000,2.33,2.385,2.31,2.37,340713,0
+CCCC.US,D,20230912,000000,2.32,2.34,2.22,2.26,434778,0
+CCCC.US,D,20230913,000000,2.28,2.41,2.27,2.31,257105,0
+CCCC.US,D,20230914,000000,2.29,2.34,2.25,2.29,225011,0
+CCCC.US,D,20230915,000000,2.27,2.3,2.21,2.23,391390,0
+CCCC.US,D,20230918,000000,2.28,2.28,2.05,2.15,2342226,0
+CCCC.US,D,20230919,000000,2.14,2.235,2.135,2.21,342523,0
+CCCC.US,D,20230920,000000,2.21,2.305,2.195,2.21,212197,0
+CCCC.US,D,20230921,000000,2.17,2.25,2.15,2.19,169342,0
+CCCC.US,D,20230922,000000,2.25,2.25,2.02,2.04,313096,0
+CCCC.US,D,20230925,000000,2.02,2.05,1.91,1.91,309185,0
+CCCC.US,D,20230926,000000,1.96,2.015,1.84,1.88,322333,0
+CCCC.US,D,20230927,000000,1.89,1.94,1.785,1.81,1987928,0
+CCCC.US,D,20230928,000000,1.81,1.85,1.72,1.84,291165,0
+CCCC.US,D,20230929,000000,1.85,1.9701,1.8451,1.86,270963,0
+CCCC.US,D,20231002,000000,1.84,1.87,1.68,1.7,440607,0
+CCCC.US,D,20231003,000000,1.7,1.7,1.57,1.66,339915,0
+CCCC.US,D,20231004,000000,1.65,1.65,1.51,1.59,389701,0
+CCCC.US,D,20231005,000000,1.59,1.66,1.54,1.64,312099,0
+CCCC.US,D,20231006,000000,1.64,1.815,1.57,1.71,275891,0
+CCCC.US,D,20231009,000000,1.73,1.78,1.53,1.62,319741,0
+CCCC.US,D,20231010,000000,1.64,1.93,1.58,1.89,486527,0
+CCCC.US,D,20231011,000000,1.92,2.025,1.76,1.9,477753,0
+CCCC.US,D,20231012,000000,1.95,1.98,1.795,1.84,524167,0
+CCCC.US,D,20231013,000000,1.85,1.995,1.79,1.99,336185,0
+CCCC.US,D,20231016,000000,1.96,2.02,1.9,1.97,341639,0
+CCCC.US,D,20231017,000000,1.91,2.005,1.89,1.91,554867,0
+CCCC.US,D,20231018,000000,1.84,1.89,1.795,1.88,529146,0
+CCCC.US,D,20231019,000000,1.86,1.87,1.76,1.85,428189,0
+CCCC.US,D,20231020,000000,1.85,1.95,1.78,1.87,537800,0
+CCCC.US,D,20231023,000000,1.91,1.91,1.52,1.54,4192172,0
+CCCC.US,D,20231024,000000,1.52,1.55,1.3,1.41,734978,0
+CCCC.US,D,20231025,000000,1.37,1.4,1.31,1.38,367941,0
+CCCC.US,D,20231026,000000,1.37,1.46,1.36,1.43,252162,0
+CCCC.US,D,20231027,000000,1.45,1.47,1.36,1.39,375613,0
+CCCC.US,D,20231030,000000,1.36,1.56,1.35,1.51,377243,0
+CCCC.US,D,20231031,000000,1.48,1.53,1.4101,1.49,285190,0
+CCCC.US,D,20231101,000000,1.62,1.64,1.23,1.32,904579,0
+CCCC.US,D,20231102,000000,1.29,1.41,1.2801,1.4,470210,0
+CCCC.US,D,20231103,000000,1.42,1.59,1.38,1.56,525966,0
+CCCC.US,D,20231106,000000,1.53,1.84,1.52,1.81,653401,0
+CCCC.US,D,20231107,000000,1.81,1.95,1.76,1.87,626684,0
+CCCC.US,D,20231108,000000,1.84,1.93,1.79,1.85,339912,0
+CCCC.US,D,20231109,000000,1.83,1.83,1.745,1.76,332296,0
+CCCC.US,D,20231110,000000,1.77,1.77,1.57,1.72,211453,0
+CCCC.US,D,20231113,000000,1.77,1.77,1.6,1.67,163261,0
+CCCC.US,D,20231114,000000,1.68,1.855,1.68,1.84,300653,0
+CCCC.US,D,20231115,000000,1.83,2.03,1.8,1.8,628195,0
+CCCC.US,D,20231116,000000,1.81,1.8407,1.67,1.82,228499,0
+CCCC.US,D,20231117,000000,1.82,1.8993,1.81,1.81,322212,0
+CCCC.US,D,20231120,000000,1.85,1.85,1.66,1.69,200348,0
+CCCC.US,D,20231121,000000,1.68,1.68,1.47,1.48,323465,0
+CCCC.US,D,20231122,000000,1.51,1.53,1.44,1.52,174887,0
+CCCC.US,D,20231124,000000,1.52,1.6094,1.5,1.53,70218,0
+CCCC.US,D,20231127,000000,1.54,1.55,1.46,1.5,140015,0
+CCCC.US,D,20231128,000000,1.52,1.6,1.45,1.57,238892,0
+CCCC.US,D,20231129,000000,1.61,1.685,1.51,1.51,182081,0
+CCCC.US,D,20231130,000000,1.55,1.71,1.52,1.63,348107,0
+CCCC.US,D,20231201,000000,1.6,1.6,1.47,1.6,304676,0
+CCCC.US,D,20231204,000000,1.62,1.64,1.52,1.55,170830,0
+CCCC.US,D,20231205,000000,1.53,1.55,1.46,1.48,229946,0
+CCCC.US,D,20231206,000000,1.47,1.56,1.06,1.21,4337548,0
+CCCC.US,D,20231207,000000,1.29,1.29,1.12,1.22,1057599,0
+CCCC.US,D,20231208,000000,1.21,1.35,1.18,1.3,1185613,0
+CCCC.US,D,20231211,000000,1.35,1.35,1.155,1.18,1097542,0
+CCCC.US,D,20231212,000000,1.82,2.7,1.76,2.34,179486324,0
+CCCC.US,D,20231213,000000,3.18,6.03,3.16,5.51,225846272,0
+CCCC.US,D,20231214,000000,5.19,8.37,4.95,5.01,162819868,0
+CCCC.US,D,20231215,000000,5.58,6.42,4.89,4.95,85393911,0
+CCCC.US,D,20231218,000000,4.95,5.0199,4.02,4.59,20991849,0
+CCCC.US,D,20231219,000000,4.28,5.12,4.25,4.54,16218911,0
+CCCC.US,D,20231220,000000,4.43,4.61,4.21,4.35,8878200,0
+CCCC.US,D,20231221,000000,4.38,4.785,4.31,4.45,7535999,0
+CCCC.US,D,20231222,000000,4.49,4.7788,4.3602,4.46,4788826,0
+CCCC.US,D,20231226,000000,4.49,5.35,4.49,5.27,12758485,0
+CCCC.US,D,20231227,000000,5.32,5.45,5.04,5.13,6923773,0
+CCCC.US,D,20231228,000000,5.15,6.07,5.14,6.03,13304844,0
+CCCC.US,D,20231229,000000,6.04,6.23,5.43,5.65,8513060,0
+CCCC.US,D,20240102,000000,5.61,6.68,5.255,6.52,12613277,0
+CCCC.US,D,20240103,000000,6.32,6.84,5.655,5.78,9477740,0
+CCCC.US,D,20240104,000000,5.93,6.34,5.81,6.34,7052574,0
+CCCC.US,D,20240105,000000,6.21,6.835,6.03,6.4,12132824,0
+CCCC.US,D,20240108,000000,6.26,6.94,6.1,6.81,9219829,0
+CCCC.US,D,20240109,000000,6.77,7.955,6.55,7.28,14736206,0
+CCCC.US,D,20240110,000000,7.52,8.42,7.3,7.7,17010853,0
+CCCC.US,D,20240111,000000,7.68,7.68,6.95,7.24,7557799,0
+CCCC.US,D,20240112,000000,7.19,7.525,6.66,6.8,6501832,0
+CCCC.US,D,20240116,000000,6.905,7.22,6.4201,6.85,5432294,0
+CCCC.US,D,20240117,000000,6.65,6.8,6.34,6.59,3033303,0
+CCCC.US,D,20240118,000000,6.57,6.64,5.84,6.01,4325946,0
+CCCC.US,D,20240119,000000,5.95,6.035,5.49,5.91,4229894,0
+CCCC.US,D,20240122,000000,5.9,5.95,5.58,5.7,3243148,0
+CCCC.US,D,20240123,000000,5.52,5.8088,5.47,5.64,2674508,0
+CCCC.US,D,20240124,000000,5.68,6.08,5.54,5.55,4198701,0
+CCCC.US,D,20240125,000000,5.57,5.815,5.305,5.69,4266528,0
+CCCC.US,D,20240126,000000,5.75,5.86,5.44,5.47,2885119,0
+CCCC.US,D,20240129,000000,5.6,6.385,5.505,6.33,5611697,0
+CCCC.US,D,20240130,000000,6.16,6.3899,5.8,6.01,3246156,0
+CCCC.US,D,20240131,000000,6.04,6.36,5.85,6.18,4790028,0
+CCCC.US,D,20240201,000000,6.29,6.32,5.73,5.78,3192531,0
+CCCC.US,D,20240202,000000,5.73,5.74,5.21,5.37,4029765,0
+CCCC.US,D,20240205,000000,5.32,5.355,5,5.3,2130646,0
+CCCC.US,D,20240206,000000,5.18,5.68,5.04,5.61,2435391,0
+CCCC.US,D,20240207,000000,5.51,5.73,5.41,5.51,1738727,0
+CCCC.US,D,20240208,000000,5.45,5.705,5.415,5.62,1692547,0
+CCCC.US,D,20240209,000000,5.61,6.22,5.6,6.15,2505193,0
+CCCC.US,D,20240212,000000,6.12,6.77,6.06,6.76,2838105,0
+CCCC.US,D,20240213,000000,6.49,6.7401,6.34,6.53,1963282,0
+CCCC.US,D,20240214,000000,6.61,7.315,6.61,7.31,2786942,0
+CCCC.US,D,20240215,000000,7.49,8.055,7.39,7.9,4144615,0
+CCCC.US,D,20240216,000000,7.74,8.23,7.63,7.98,3443617,0
+CCCC.US,D,20240220,000000,7.82,8.14,7.43,7.58,2580296,0
+CCCC.US,D,20240221,000000,7.43,7.43,6.9,7.25,1720460,0
+CCCC.US,D,20240222,000000,7.25,8.975,7.0121,8.8,6921435,0
+CCCC.US,D,20240223,000000,8.93,9.66,8.55,8.99,4390786,0
+CCCC.US,D,20240226,000000,9,9.8,8.86,9.51,4907138,0
+CCCC.US,D,20240227,000000,10,10.25,9.33,9.75,3619081,0
+CCCC.US,D,20240228,000000,9.91,11.37,9.78,10.95,5682655,0
+CCCC.US,D,20240229,000000,11.13,11.15,10.57,10.98,2458474,0
+CCCC.US,D,20240301,000000,11,11.18,10.78,10.99,2086990,0
+CCCC.US,D,20240304,000000,11.85,11.88,10.27,10.68,3758003,0
+CCCC.US,D,20240305,000000,10.74,11.065,10.135,10.5,2193090,0
+CCCC.US,D,20240306,000000,10.58,11.29,10.5,10.99,3052078,0
+CCCC.US,D,20240307,000000,10.96,11.37,10.42,10.58,2366481,0
+CCCC.US,D,20240308,000000,10.76,11.0438,10.415,11,2129348,0
+CCCC.US,D,20240311,000000,10.99,11.4799,10.58,10.63,2365286,0
+CCCC.US,D,20240312,000000,10.73,11.07,10.52,10.76,1797740,0
+CCCC.US,D,20240313,000000,10.78,11.17,10.56,10.73,2166733,0
+CCCC.US,D,20240314,000000,10.69,10.8199,9.36,9.51,2921961,0
+CCCC.US,D,20240315,000000,9.53,9.7291,8.67,8.93,13116115,0
+CCCC.US,D,20240318,000000,8.85,9.01,8.16,8.19,3175430,0
+CCCC.US,D,20240319,000000,8.08,8.835,8.02,8.69,2174285,0
+CCCC.US,D,20240320,000000,8.54,8.875,8.35,8.86,1317996,0
+CCCC.US,D,20240321,000000,8.86,9.185,8.685,8.71,1505374,0
+CCCC.US,D,20240322,000000,8.56,8.69,8.2,8.22,1192855,0
+CCCC.US,D,20240325,000000,8.2,8.55,8.125,8.21,1284465,0
+CCCC.US,D,20240326,000000,8.36,8.53,7.88,7.94,1814659,0
+CCCC.US,D,20240327,000000,8,8.14,7.76,8.05,1742395,0
+CCCC.US,D,20240328,000000,8.05,8.21,7.865,8.17,1865939,0
+CCCC.US,D,20240401,000000,8.29,8.29,7.851,8.1,1409822,0
+CCCC.US,D,20240402,000000,7.8,7.93,7.5611,7.68,1276259,0
+CCCC.US,D,20240403,000000,7.64,7.9,7.44,7.9,1234465,0
+CCCC.US,D,20240404,000000,7.97,8.075,7.7,7.72,1510752,0
+CCCC.US,D,20240405,000000,7.68,7.905,7.5,7.52,1220139,0
+CCCC.US,D,20240408,000000,7.58,7.8,7.34,7.66,1037361,0
+CCCC.US,D,20240409,000000,7.65,7.99,7.6099,7.97,1160058,0
+CCCC.US,D,20240410,000000,7.48,7.805,7.405,7.72,1401604,0
+CCCC.US,D,20240411,000000,7.8,7.92,7.525,7.79,862558,0
+CCCC.US,D,20240412,000000,7.89,8.08,7.36,7.41,1873253,0
+CCCC.US,D,20240415,000000,7.36,7.39,6.77,6.86,1943853,0
+CCCC.US,D,20240416,000000,6.7,6.93,6.62,6.83,1245990,0
+CCCC.US,D,20240417,000000,6.86,7.0146,6.75,6.87,1204870,0
+CCCC.US,D,20240418,000000,6.95,7.06,6.75,6.91,1120645,0
+CCCC.US,D,20240419,000000,6.8,7.1575,6.53,6.73,1725916,0
+CCCC.US,D,20240422,000000,6.82,7,6.7,6.86,746871,0
+CCCC.US,D,20240423,000000,6.92,7.15,6.89,6.9,911665,0
+CCCC.US,D,20240424,000000,6.91,6.99,6.46,6.47,1039528,0
+CCCC.US,D,20240425,000000,6.3,6.34,6.15,6.24,1418552,0
+CCCC.US,D,20240426,000000,6.3,6.37,6.12,6.17,1047766,0
+CCCC.US,D,20240429,000000,6.23,6.435,6.185,6.32,1063995,0
+CCCC.US,D,20240430,000000,6.24,6.38,6.168,6.3,912132,0
+CCCC.US,D,20240501,000000,6.34,6.61,6.22,6.54,1813385,0
+CCCC.US,D,20240502,000000,6.57,6.63,6.28,6.43,983047,0
+CCCC.US,D,20240503,000000,6.7,6.94,6.565,6.74,941632,0
+CCCC.US,D,20240506,000000,6.825,6.86,6.4349,6.71,1182769,0
+CCCC.US,D,20240507,000000,6.71,6.945,6.52,6.79,888340,0
+CCCC.US,D,20240508,000000,6.83,7.29,6.36,6.45,2397099,0
+CCCC.US,D,20240509,000000,6.55,7.08,6.53,6.8,1644649,0
+CCCC.US,D,20240510,000000,6.85,6.935,6.15,6.16,1457648,0
+CCCC.US,D,20240513,000000,6.27,6.35,6.14,6.17,1123311,0
+CCCC.US,D,20240514,000000,6.16,6.38,5.875,6,1327774,0
+CCCC.US,D,20240515,000000,6.12,6.37,6.075,6.11,2094295,0
+CCCC.US,D,20240516,000000,6.2,6.2,5.91,5.97,1457398,0
+CCCC.US,D,20240517,000000,5.99,6.01,5.62,5.68,1255738,0
+CCCC.US,D,20240520,000000,5.72,5.82,5.58,5.62,876082,0
+CCCC.US,D,20240521,000000,5.63,5.795,5.63,5.76,891124,0
+CCCC.US,D,20240522,000000,5.7,5.86,5.63,5.8,787448,0
+CCCC.US,D,20240523,000000,5.81,5.81,5.525,5.57,1155851,0
+CCCC.US,D,20240524,000000,5.61,5.65,5.4601,5.48,773892,0
+CCCC.US,D,20240528,000000,5.46,5.58,5.29,5.36,1185566,0
+CCCC.US,D,20240529,000000,5.31,5.44,4.94,4.99,1550087,0
+CCCC.US,D,20240530,000000,5.07,5.19,4.76,4.98,1464293,0
+CCCC.US,D,20240531,000000,5.03,5.09,4.945,5,1139771,0
+CCCC.US,D,20240603,000000,5.03,5.03,4.72,4.84,1366559,0
+CCCC.US,D,20240604,000000,4.8,5.01,4.68,4.9,1487383,0
+CCCC.US,D,20240605,000000,4.92,5.01,4.8825,4.95,1093569,0
+CCCC.US,D,20240606,000000,4.94,4.94,4.7,4.72,1068793,0
+CCCC.US,D,20240607,000000,4.72,4.94,4.61,4.66,902268,0
+CCCC.US,D,20240610,000000,4.58,4.84,4.52,4.82,1360280,0
+CCCC.US,D,20240611,000000,4.77,4.92,4.65,4.86,977991,0
+CCCC.US,D,20240612,000000,5.04,5.14,4.91,4.96,1418423,0
+CCCC.US,D,20240613,000000,5.04,5.04,4.8,4.81,1406479,0
+CCCC.US,D,20240614,000000,4.77,4.8,4.375,4.38,1493671,0
+CCCC.US,D,20240617,000000,4.45,4.49,4.08,4.14,1895260,0
+CCCC.US,D,20240618,000000,4.1,4.1,3.91,4.08,1294348,0
+CCCC.US,D,20240620,000000,4.07,4.07,3.915,4.05,1558043,0
+CCCC.US,D,20240621,000000,4.07,4.36,4.06,4.24,8877014,0
+CCCC.US,D,20240624,000000,4.25,4.72,4.25,4.71,1696922,0
+CCCC.US,D,20240625,000000,4.66,4.79,4.61,4.71,1396586,0
+CCCC.US,D,20240626,000000,4.65,4.88,4.38,4.63,1354223,0
+CCCC.US,D,20240627,000000,4.61,4.71,4.52,4.62,1011403,0
+CCCC.US,D,20240628,000000,4.66,4.67,4.41,4.62,11403202,0
+CCCC.US,D,20240701,000000,4.66,4.87,4.552,4.85,1414148,0
+CCCC.US,D,20240702,000000,4.85,4.85,4.41,4.52,1355127,0
+CCCC.US,D,20240703,000000,4.48,4.84,4.48,4.55,1005734,0
+CCCC.US,D,20240705,000000,4.55,4.6,4.41,4.52,891990,0
+CCCC.US,D,20240708,000000,4.61,4.69,4.355,4.43,1384361,0
+CCCC.US,D,20240709,000000,4.44,5.04,4.39,5,1380904,0
+CCCC.US,D,20240710,000000,5.03,5.074,4.9,5,1359587,0
+CCCC.US,D,20240711,000000,5.12,5.37,5.065,5.12,1416579,0
+CCCC.US,D,20240712,000000,5.17,5.72,5.11,5.65,1935580,0
+CCCC.US,D,20240715,000000,5.72,6.75,5.5178,6.49,2597878,0
+CCCC.US,D,20240716,000000,6.61,7.66,6.56,7.38,3834899,0
+CCCC.US,D,20240717,000000,7.45,7.525,6.575,6.86,3313542,0
+CCCC.US,D,20240718,000000,6.96,7,6.1512,6.25,2351681,0
+CCCC.US,D,20240719,000000,6.25,6.25,5.94,6.03,1315083,0
+CCCC.US,D,20240722,000000,6.09,6.215,5.805,6.16,1577049,0
+CCCC.US,D,20240723,000000,6.09,6.565,6.07,6.48,1063786,0
+CCCC.US,D,20240724,000000,6.35,6.51,5.8,5.94,1226170,0
+CCCC.US,D,20240725,000000,6,6.55,5.87,6.44,1000130,0
+CCCC.US,D,20240726,000000,6.6,6.94,6.485,6.5,1361709,0
+CCCC.US,D,20240729,000000,6.51,6.62,6.3601,6.54,1111733,0
+CCCC.US,D,20240730,000000,6.57,6.78,6.17,6.3,970952,0
+CCCC.US,D,20240731,000000,6.4,6.83,6.27,6.7,1117922,0
+CCCC.US,D,20240801,000000,6.89,7.3573,6.51,6.68,1315195,0
+CCCC.US,D,20240802,000000,6.33,6.65,6.16,6.42,1802377,0
+CCCC.US,D,20240805,000000,5.5284,6.16,5.48,5.885,1169759,0
+CCCC.US,D,20240806,000000,5.93,6.2599,5.92,5.995,573224,0
+CCCC.US,D,20240807,000000,6.19,6.21,5.59,5.79,999233,0
+CCCC.US,D,20240808,000000,5.87,5.93,5.67,5.79,594589,0
+CCCC.US,D,20240809,000000,5.82,5.8879,5.28,5.4,580592,0
+CCCC.US,D,20240812,000000,5.41,5.8,5.36,5.72,646996,0
+CCCC.US,D,20240813,000000,5.79,5.82,5.53,5.7,517317,0
+CCCC.US,D,20240814,000000,5.86,5.86,5.4,5.67,1075484,0
+CCCC.US,D,20240815,000000,5.68,5.97,5.47,5.86,878110,0
+CCCC.US,D,20240816,000000,5.81,5.98,5.71,5.85,585997,0
+CCCC.US,D,20240819,000000,5.89,6.285,5.82,6.28,805127,0
+CCCC.US,D,20240820,000000,6.35,6.41,6,6.05,1071128,0
+CCCC.US,D,20240821,000000,6.13,6.325,6.03,6.31,1555146,0
+CCCC.US,D,20240822,000000,6.35,6.37,5.89,6.06,978046,0
+CCCC.US,D,20240823,000000,6.16,6.725,6.13,6.64,1326589,0
+CCCC.US,D,20240826,000000,6.73,7.08,6.58,6.93,998228,0
+CCCC.US,D,20240827,000000,6.81,6.94,6.27,6.43,1090561,0
+CCCC.US,D,20240828,000000,6.37,6.44,6.1525,6.37,778837,0
+CCCC.US,D,20240829,000000,6.39,6.71,6.32,6.43,708649,0
+CCCC.US,D,20240830,000000,6.42,6.53,6.07,6.32,784321,0
+CCCC.US,D,20240903,000000,6.31,6.31,5.675,6.01,1119183,0
+CCCC.US,D,20240904,000000,5.96,6.28,5.83,5.87,676764,0
+CCCC.US,D,20240905,000000,5.9,6.04,5.655,5.83,1148725,0
+CCCC.US,D,20240906,000000,5.88,6.0394,5.2812,5.4,1771645,0
+CCCC.US,D,20240909,000000,4.56,5.73,4.56,5.73,2909114,0
+CCCC.US,D,20240910,000000,5.73,6.6999,5.66,6.52,1226229,0
+CCCC.US,D,20240911,000000,6.49,6.5136,5.81,6,1119758,0
+CCCC.US,D,20240912,000000,6.06,6.41,5.98,6.41,817953,0
+CCCC.US,D,20240913,000000,6.53,7.22,5.7,6.44,3334057,0
+CCCC.US,D,20240916,000000,6.46,6.84,6.16,6.36,1142759,0
+CCCC.US,D,20240917,000000,6.48,6.7,6.36,6.46,1131765,0
+CCCC.US,D,20240918,000000,6.54,6.71,6.17,6.38,1033132,0
+CCCC.US,D,20240919,000000,6.65,7.06,6.5141,6.57,1159120,0
+CCCC.US,D,20240920,000000,6.51,6.56,6.23,6.35,2458060,0
+CCCC.US,D,20240923,000000,6.46,6.4801,5.97,6.17,894576,0
+CCCC.US,D,20240924,000000,6.24,6.3,5.95,6.28,771667,0
+CCCC.US,D,20240925,000000,6.27,6.34,6.1947,6.26,520297,0
+CCCC.US,D,20240926,000000,6.4,6.55,6.05,6.23,642807,0
+CCCC.US,D,20240927,000000,6.32,6.36,5.82,5.89,615499,0
+CCCC.US,D,20240930,000000,5.9,6.08,5.67,5.7,639459,0
+CCCC.US,D,20241001,000000,5.61,5.7,5.27,5.56,1081495,0
+CCCC.US,D,20241002,000000,5.52,5.52,5.31,5.43,750519,0
+CCCC.US,D,20241003,000000,5.4,5.4,5.18,5.34,1272642,0
+CCCC.US,D,20241004,000000,5.48,5.48,5.18,5.38,543982,0
+CCCC.US,D,20241007,000000,5.4,5.4,5.1,5.15,501531,0
+CCCC.US,D,20241008,000000,5.18,5.29,5.044,5.13,619433,0
+CCCC.US,D,20241009,000000,5.13,5.1886,4.975,5.06,699047,0
+CCCC.US,D,20241010,000000,5.04,5.31,4.97,5.3,818219,0
+CCCC.US,D,20241011,000000,5.28,5.48,5.245,5.46,560742,0
+CCCC.US,D,20241014,000000,5.49,5.91,5.48,5.88,689760,0
+CCCC.US,D,20241015,000000,5.9,6.31,5.845,6.3,1005699,0
+CCCC.US,D,20241016,000000,6.29,7.14,6.29,7,1583944,0
+CCCC.US,D,20241017,000000,6.96,7.04,6.255,6.41,734282,0
+CCCC.US,D,20241018,000000,6.43,6.56,6.2993,6.35,306420,0
+CCCC.US,D,20241021,000000,6.33,6.38,6.02,6.25,549403,0
+CCCC.US,D,20241022,000000,6.19,6.25,6.1,6.21,210521,0
+CCCC.US,D,20241023,000000,6.18,6.36,5.9,6.04,471555,0
+CCCC.US,D,20241024,000000,6.1,6.14,5.83,5.95,323193,0
+CCCC.US,D,20241025,000000,5.98,6.1,5.81,5.89,289334,0
+CCCC.US,D,20241028,000000,6.04,6.27,5.91,6,638889,0
+CCCC.US,D,20241029,000000,5.94,5.96,5.75,5.9,416740,0
+CCCC.US,D,20241030,000000,5.83,5.89,5.525,5.53,556307,0
+CCCC.US,D,20241031,000000,5.68,5.765,5.2219,5.33,655746,0
+CCCC.US,D,20241101,000000,5.59,5.96,5.44,5.61,1070319,0
+CCCC.US,D,20241104,000000,5.58,6.52,5.41,6.45,1742499,0
+CCCC.US,D,20241105,000000,6.2,6.3695,5.84,6.09,2824272,0
+CCCC.US,D,20241106,000000,6.37,6.45,5.87,5.97,960955,0
+CCCC.US,D,20241107,000000,6,6.25,5.93,6.04,892867,0
+CCCC.US,D,20241108,000000,6.06,6.17,5.89,6.06,842523,0
+CCCC.US,D,20241111,000000,6.12,6.2,5.76,5.88,827297,0
+CCCC.US,D,20241112,000000,5.85,5.89,5.41,5.51,764461,0
+CCCC.US,D,20241113,000000,5.62,5.62,5.13,5.13,1103853,0
+CCCC.US,D,20241114,000000,5.14,5.14,4.72,4.72,960495,0
+CCCC.US,D,20241115,000000,4.77,4.9298,4.25,4.31,1514488,0
+CCCC.US,D,20241118,000000,4.25,4.355,3.879,4.2,1237512,0
+CCCC.US,D,20241119,000000,4.22,4.29,4.11,4.15,1116041,0
+CCCC.US,D,20241120,000000,4.2,4.23,3.84,4.05,1298201,0
+CCCC.US,D,20241121,000000,4.03,4.32,3.89,4.01,1504703,0
+CCCC.US,D,20241122,000000,4,4.3385,3.91,4.25,1359289,0
+CCCC.US,D,20241125,000000,4.34,4.59,4.31,4.38,1304282,0
+CCCC.US,D,20241126,000000,4.33,4.39,4.19,4.19,1052514,0
+CCCC.US,D,20241127,000000,4.23,4.65,4.23,4.55,1513088,0
+CCCC.US,D,20241129,000000,4.56,4.64,4.47,4.55,358352,0
+CCCC.US,D,20241202,000000,4.49,4.56,4.28,4.3,1452374,0
+CCCC.US,D,20241203,000000,4.28,4.29,4.04,4.06,1566324,0
+CCCC.US,D,20241204,000000,4.07,4.095,3.79,3.91,1886656,0
+CCCC.US,D,20241205,000000,3.96,3.96,3.77,3.9,1788419,0
+CCCC.US,D,20241206,000000,3.98,4.63,3.9331,4.42,2622524,0
+CCCC.US,D,20241209,000000,4.89,5.1,4.0938,4.19,3173327,0
+CCCC.US,D,20241210,000000,4.18,4.45,4.02,4.31,1493625,0
+CCCC.US,D,20241211,000000,4.36,4.885,4.21,4.71,2362599,0
+CCCC.US,D,20241212,000000,4.7,4.7,4.19,4.32,2477732,0
+CCCC.US,D,20241213,000000,4.35,4.41,4.04,4.38,1623366,0
+CCCC.US,D,20241216,000000,4.28,4.53,4.24,4.31,1841877,0
+CCCC.US,D,20241217,000000,4.29,4.438,3.995,4.05,1601783,0
+CCCC.US,D,20241218,000000,4.04,4.04,3.61,3.655,1283371,0
+CCCC.US,D,20241219,000000,4,4.06,3.695,3.845,2392163,0
+CCCC.US,D,20241220,000000,3.78,3.98,3.72,3.95,4578544,0
+CCCC.US,D,20241223,000000,4,4.21,3.9,4.06,2057529,0
+CCCC.US,D,20241224,000000,4.09,4.12,3.73,3.87,1651327,0
+CCCC.US,D,20241226,000000,3.81,4.04,3.76,4,1463942,0
+CCCC.US,D,20241227,000000,3.95,4.045,3.71,3.79,1080610,0
+CCCC.US,D,20241230,000000,3.73,3.77,3.53,3.64,1986495,0
+CCCC.US,D,20241231,000000,3.68,3.695,3.43,3.6,2230459,0
+CCCC.US,D,20250102,000000,3.59,3.88,3.56,3.66,1957185,0
+CCCC.US,D,20250103,000000,3.67,3.98,3.67,3.92,1645790,0
+CCCC.US,D,20250106,000000,4.01,4.26,3.9,4.09,2187676,0
+CCCC.US,D,20250107,000000,4.1,4.22,3.8,3.86,1606249,0
+CCCC.US,D,20250108,000000,3.86,3.88,3.72,3.84,1398119,0
+CCCC.US,D,20250110,000000,3.73,3.795,3.47,3.665,1875393,0
+CCCC.US,D,20250113,000000,3.58,3.6,3.38,3.5,2172918,0
+CCCC.US,D,20250114,000000,3.56,3.845,3.55,3.74,2034933,0
+CCCC.US,D,20250115,000000,3.84,4.07,3.83,4.04,2256047,0
+CCCC.US,D,20250116,000000,4.03,4.03,3.81,3.86,1551378,0
+CCCC.US,D,20250117,000000,3.92,4.01,3.87,3.94,2679439,0
+CCCC.US,D,20250121,000000,3.91,4.025,3.79,3.85,2001137,0
+CCCC.US,D,20250122,000000,3.86,3.95,3.66,3.71,1903691,0
+CCCC.US,D,20250123,000000,3.71,3.785,3.59,3.74,1711779,0
+CCCC.US,D,20250124,000000,3.71,3.755,3.57,3.63,2087068,0
+CCCC.US,D,20250127,000000,3.56,3.775,3.5505,3.62,2006210,0
+CCCC.US,D,20250128,000000,3.62,3.72,3.58,3.63,1628299,0
+CCCC.US,D,20250129,000000,3.63,3.735,3.57,3.59,1387341,0
+CCCC.US,D,20250130,000000,3.64,3.78,3.585,3.68,1550933,0
+CCCC.US,D,20250131,000000,3.71,3.84,3.4,3.47,3238114,0
+CCCC.US,D,20250203,000000,3.38,3.46,3.25,3.36,2661891,0
+CCCC.US,D,20250204,000000,3.35,3.45,3.31,3.4,1171436,0
+CCCC.US,D,20250205,000000,3.41,3.71,3.41,3.65,1591856,0
+CCCC.US,D,20250206,000000,3.67,3.72,3.57,3.58,1393131,0
+CCCC.US,D,20250207,000000,3.59,3.685,3.495,3.55,1461219,0
+CCCC.US,D,20250210,000000,3.58,3.588,3.31,3.37,1469230,0
+CCCC.US,D,20250211,000000,3.34,3.34,3.2,3.27,1565309,0
+CCCC.US,D,20250212,000000,3.21,3.32,3.16,3.3,1600675,0
+CCCC.US,D,20250213,000000,3.36,3.375,3.19,3.2,1428567,0
+CCCC.US,D,20250214,000000,3.15,3.355,3.15,3.18,1812691,0
+CCCC.US,D,20250218,000000,3.15,3.25,2.97,2.97,1846091,0
+CCCC.US,D,20250219,000000,3,3.095,2.87,3.01,2266697,0
+CCCC.US,D,20250220,000000,2.99,3.01,2.79,2.99,2268418,0
+CCCC.US,D,20250221,000000,3.02,3.05,2.915,3.01,1734453,0
+CCCC.US,D,20250224,000000,3.1,3.1,2.855,2.88,1536183,0
+CCCC.US,D,20250225,000000,2.9,2.9,2.69,2.79,2016053,0
+CCCC.US,D,20250226,000000,2.78,2.8251,2.62,2.65,1637471,0
+CCCC.US,D,20250227,000000,2.63,2.805,2.59,2.6,2341324,0
+CCCC.US,D,20250228,000000,2.59,2.74,2.475,2.71,2238196,0
+CCCC.US,D,20250303,000000,2.64,2.68,2.38,2.4,963748,0
+CCCC.US,D,20250304,000000,2.33,2.4,2.215,2.38,1075617,0
+CCCC.US,D,20250305,000000,2.42,2.4501,2.34,2.43,1009318,0
+CCCC.US,D,20250306,000000,2.37,2.4,2.27,2.36,874573,0
+CCCC.US,D,20250307,000000,2.36,2.45,2.3,2.36,552297,0
+CCCC.US,D,20250310,000000,2.3,2.315,2.11,2.16,653962,0
+CCCC.US,D,20250311,000000,2.16,2.16,1.95,2.05,1204490,0
+CCCC.US,D,20250312,000000,2.085,2.21,2.07,2.19,867374,0
+CCCC.US,D,20250313,000000,2.17,2.17,1.97,2.02,548049,0
+CCCC.US,D,20250314,000000,2.05,2.07,1.97,2.03,715630,0
+CCCC.US,D,20250317,000000,2.04,2.145,2.005,2.09,451698,0
+CCCC.US,D,20250318,000000,2.02,2.14,1.995,2.08,926311,0
+CCCC.US,D,20250319,000000,2.09,2.17,2.09,2.14,500626,0
+CCCC.US,D,20250320,000000,2.11,2.2,2.1,2.19,510794,0
+CCCC.US,D,20250321,000000,2.15,2.185,2.08,2.12,1009041,0
+CCCC.US,D,20250324,000000,2.15,2.28,2.11,2.22,760747,0
+CCCC.US,D,20250325,000000,2.21,2.23,2.06,2.18,939471,0
+CCCC.US,D,20250326,000000,2.16,2.16,1.79,1.85,1717086,0
+CCCC.US,D,20250327,000000,1.88,1.9102,1.8,1.84,754896,0
+CCCC.US,D,20250328,000000,1.83,1.8606,1.74,1.75,486743,0
+CCCC.US,D,20250331,000000,1.71,1.73,1.585,1.6,928564,0
+CCCC.US,D,20250401,000000,1.58,1.5955,1.43,1.435,910473,0
+CCCC.US,D,20250402,000000,1.39,1.57,1.39,1.52,782651,0
+CCCC.US,D,20250403,000000,1.42,1.44,1.3601,1.375,574966,0
+CCCC.US,D,20250404,000000,1.35,1.37,1.27,1.31,1125252,0
+CCCC.US,D,20250407,000000,1.24,1.34,1.17,1.33,1334844,0
+CCCC.US,D,20250408,000000,1.42,1.45,1.2,1.205,601054,0
+CCCC.US,D,20250409,000000,1.22,1.335,1.085,1.3,1938628,0
+CCCC.US,D,20250410,000000,1.33,1.33,1.17,1.21,1178669,0
+CCCC.US,D,20250411,000000,1.22,1.26,1.17,1.24,1162330,0
+CCCC.US,D,20250414,000000,1.25,1.2783,1.17,1.23,1421905,0
+CCCC.US,D,20250415,000000,1.21,1.315,1.17,1.19,1158064,0
+CCCC.US,D,20250416,000000,1.18,1.205,1.09,1.1,1056144,0
+CCCC.US,D,20250417,000000,1.09,1.3,1.09,1.25,1772621,0
+CCCC.US,D,20250421,000000,1.24,1.485,1.2001,1.4,1502291,0
+CCCC.US,D,20250422,000000,1.41,1.61,1.35,1.56,2671441,0
+CCCC.US,D,20250423,000000,1.6,1.74,1.56,1.61,3668682,0
+CCCC.US,D,20250424,000000,1.64,1.64,1.505,1.61,1316235,0
+CCCC.US,D,20250425,000000,1.6,1.6361,1.49,1.54,1278345,0
+CCCC.US,D,20250428,000000,1.57,1.67,1.53,1.62,1090478,0
+CCCC.US,D,20250429,000000,1.61,1.64,1.56,1.58,411287,0
+CCCC.US,D,20250430,000000,1.56,1.65,1.4805,1.64,509512,0
+CCCC.US,D,20250501,000000,1.63,1.655,1.55,1.63,563497,0
+CCCC.US,D,20250502,000000,1.65,1.79,1.65,1.74,1145376,0
+CCCC.US,D,20250505,000000,1.7,1.72,1.61,1.62,520842,0
+CCCC.US,D,20250506,000000,1.59,1.59,1.4,1.41,1060459,0
+CCCC.US,D,20250507,000000,1.56,1.69,1.4608,1.5,2355007,0
+CCCC.US,D,20250508,000000,1.53,1.61,1.42,1.54,1056534,0
+CCCC.US,D,20250509,000000,1.53,1.63,1.45,1.47,1169516,0
+CCCC.US,D,20250512,000000,1.52,1.64,1.52,1.58,979711,0
+CCCC.US,D,20250513,000000,1.62,1.62,1.47,1.5,945186,0
+CCCC.US,D,20250514,000000,1.49,1.4978,1.36,1.37,681028,0
+CCCC.US,D,20250515,000000,1.37,1.39,1.3,1.38,621905,0
+CCCC.US,D,20250516,000000,1.39,1.42,1.34,1.38,1276486,0
+CCCC.US,D,20250519,000000,1.34,1.58,1.335,1.54,2281333,0
+CCCC.US,D,20250520,000000,1.52,1.54,1.45,1.48,745261,0
+CCCC.US,D,20250521,000000,1.46,1.48,1.33,1.36,945486,0
+CCCC.US,D,20250522,000000,1.39,1.42,1.35,1.37,664090,0
+CCCC.US,D,20250523,000000,1.36,1.38,1.32,1.38,453369,0
+CCCC.US,D,20250527,000000,1.42,1.4264,1.28,1.3,839299,0
+CCCC.US,D,20250528,000000,1.31,1.31,1.24,1.26,774751,0
+CCCC.US,D,20250529,000000,1.28,1.35,1.25,1.32,1027619,0
+CCCC.US,D,20250530,000000,1.29,1.3,1.21,1.25,836718,0
+CCCC.US,D,20250602,000000,1.28,1.43,1.27,1.33,1223151,0
+CCCC.US,D,20250603,000000,1.36,1.515,1.305,1.48,1120920,0
+CCCC.US,D,20250604,000000,1.47,1.565,1.47,1.54,572196,0
+CCCC.US,D,20250605,000000,1.52,1.525,1.425,1.47,768676,0
+CCCC.US,D,20250606,000000,1.5,1.75,1.5,1.73,1281252,0
+CCCC.US,D,20250609,000000,1.78,1.78,1.61,1.68,994340,0
+CCCC.US,D,20250610,000000,1.69,1.715,1.53,1.57,1655541,0
+CCCC.US,D,20250611,000000,1.57,1.595,1.49,1.52,1004840,0
+CCCC.US,D,20250612,000000,1.49,1.62,1.43,1.62,1218634,0
+CCCC.US,D,20250613,000000,1.56,1.705,1.53,1.68,1375044,0
+CCCC.US,D,20250616,000000,1.69,1.74,1.595,1.63,989438,0
+CCCC.US,D,20250617,000000,1.61,1.6236,1.48,1.49,960705,0
+CCCC.US,D,20250618,000000,1.49,1.5399,1.43,1.44,971861,0
+CCCC.US,D,20250620,000000,1.45,1.46,1.38,1.42,1058912,0
+CCCC.US,D,20250623,000000,1.42,1.47,1.36,1.47,819259,0
+CCCC.US,D,20250624,000000,1.51,1.63,1.4934,1.56,941985,0
+CCCC.US,D,20250625,000000,1.56,1.57,1.48,1.54,472596,0
+CCCC.US,D,20250626,000000,1.51,1.556,1.47,1.52,676737,0
+CCCC.US,D,20250627,000000,1.53,1.55,1.4,1.4,8245669,0
+CCCC.US,D,20250630,000000,1.42,1.475,1.395,1.43,685885,0
+CCCC.US,D,20250701,000000,1.4,1.5991,1.395,1.51,1068521,0
+CCCC.US,D,20250702,000000,1.5,1.5332,1.43,1.52,1765689,0
+CCCC.US,D,20250703,000000,1.54,1.56,1.435,1.48,728171,0
+CCCC.US,D,20250707,000000,1.47,1.53,1.44,1.52,570610,0
+CCCC.US,D,20250708,000000,1.53,1.8,1.53,1.71,1574852,0
+CCCC.US,D,20250709,000000,1.74,2.165,1.7302,2.02,3466668,0
+CCCC.US,D,20250710,000000,2.02,2.035,1.89,1.99,1332205,0
+CCCC.US,D,20250711,000000,1.97,2.41,1.9304,2.23,4073705,0
+CCCC.US,D,20250714,000000,2.24,2.4,2.1396,2.38,2441160,0
+CCCC.US,D,20250715,000000,2.38,2.39,2.1,2.11,1718329,0
+CCCC.US,D,20250716,000000,2.14,2.23,2.01,2.02,1289459,0
+CCCC.US,D,20250717,000000,2,2.26,1.92,2.18,2230941,0
+CCCC.US,D,20250718,000000,2.23,2.705,2.23,2.32,3955476,0
+CCCC.US,D,20250721,000000,2.37,2.485,2.2574,2.27,1307192,0
+CCCC.US,D,20250722,000000,2.28,2.2999,2.145,2.22,869928,0
+CCCC.US,D,20250723,000000,2.24,2.525,2.19,2.42,1370514,0
+CCCC.US,D,20250724,000000,2.43,2.43,2.225,2.29,1147094,0
+CCCC.US,D,20250725,000000,2.29,2.295,2.18,2.26,570529,0
+CCCC.US,D,20250728,000000,2.25,2.265,2.18,2.18,471527,0
+CCCC.US,D,20250729,000000,2.22,2.27,2.0703,2.25,760932,0
+CCCC.US,D,20250730,000000,2.23,2.345,2.13,2.16,936682,0
+CCCC.US,D,20250731,000000,2.17,2.2,2.03,2.05,499513,0
+CCCC.US,D,20250801,000000,2.03,2.19,1.99,2.12,750706,0
+CCCC.US,D,20250804,000000,2.12,2.155,2.04,2.1,1243584,0
+CCCC.US,D,20250805,000000,2.09,2.13,2,2.01,846260,0
+CCCC.US,D,20250806,000000,2.01,2.0699,1.95,1.96,771931,0
+CCCC.US,D,20250807,000000,2,2.77,2,2.58,9159288,0
+CCCC.US,D,20250808,000000,2.67,2.94,2.44,2.5,3322077,0
+CCCC.US,D,20250811,000000,2.57,2.581,2.2,2.42,1771720,0
+CCCC.US,D,20250812,000000,2.46,2.49,2.2001,2.24,921263,0
+CCCC.US,D,20250813,000000,2.27,2.4781,2.245,2.33,1350766,0
+CCCC.US,D,20250814,000000,2.34,2.425,2.29,2.35,999986,0
+CCCC.US,D,20250815,000000,2.35,2.52,2.35,2.46,1156496,0
+CCCC.US,D,20250818,000000,2.46,3.065,2.46,2.86,3550561,0
+CCCC.US,D,20250819,000000,2.81,2.865,2.701,2.76,1262368,0
+CCCC.US,D,20250820,000000,2.76,2.79,2.47,2.6,1309442,0
+CCCC.US,D,20250821,000000,2.61,2.675,2.53,2.61,613311,0
+CCCC.US,D,20250822,000000,2.62,2.755,2.6,2.61,936563,0
+CCCC.US,D,20250825,000000,2.6,2.67,2.5009,2.53,546378,0
+CCCC.US,D,20250826,000000,2.53,2.615,2.45,2.57,757111,0
+CCCC.US,D,20250827,000000,2.56,2.61,2.525,2.58,403327,0
+CCCC.US,D,20250828,000000,2.6,2.7,2.53,2.55,838585,0
+CCCC.US,D,20250829,000000,2.53,2.61,2.33,2.6,1328749,0
+CCCC.US,D,20250902,000000,2.57,2.69,2.45,2.51,697562,0
+CCCC.US,D,20250903,000000,2.5,2.72,2.499,2.56,1126914,0
+CCCC.US,D,20250904,000000,2.65,2.695,2.58,2.67,1311294,0
+CCCC.US,D,20250905,000000,2.7112,2.85,2.64,2.72,1414681,0
+CCCC.US,D,20250908,000000,2.75,2.75,2.57,2.71,1218422,0
+CCCC.US,D,20250909,000000,2.7,2.735,2.595,2.68,746046,0
+CCCC.US,D,20250910,000000,2.68,2.69,2.5835,2.64,599817,0
+CCCC.US,D,20250911,000000,2.62,2.75,2.62,2.73,850098,0
+CCCC.US,D,20250912,000000,2.74,2.74,2.645,2.66,484762,0
+CCCC.US,D,20250915,000000,2.81,3.65,2.78,3.57,8094169,0
+CCCC.US,D,20250916,000000,3.605,3.64,3.309,3.41,1797644,0
+CCCC.US,D,20250917,000000,3.41,3.47,3.21,3.38,1338243,0
+CCCC.US,D,20250918,000000,3.41,3.58,3.265,3.32,1267514,0
+CCCC.US,D,20250919,000000,3.37,3.375,3.13,3.16,884279,0
+CCCC.US,D,20250922,000000,3.3,3.43,2.575,2.61,4005077,0
+CCCC.US,D,20250923,000000,2.8,2.83,2.56,2.59,3267838,0
+CCCC.US,D,20250924,000000,2.58,2.625,2.415,2.42,1777773,0
+CCCC.US,D,20250925,000000,2.42,2.42,2.17,2.19,2913900,0
+CCCC.US,D,20250926,000000,2.22,2.265,2.13,2.23,1757426,0
+CCCC.US,D,20250929,000000,2.25,2.305,2.175,2.23,1168693,0
+CCCC.US,D,20250930,000000,2.2,2.2493,2.16,2.22,898359,0
+CCCC.US,D,20251001,000000,2.225,2.33,2.09,2.15,11036214,0
+CCCC.US,D,20251002,000000,2.2,2.27,2.175,2.21,2021256,0
+CCCC.US,D,20251003,000000,2.24,2.33,2.215,2.27,1642654,0
+CCCC.US,D,20251006,000000,2.27,2.38,2.245,2.28,1640171,0
+CCCC.US,D,20251007,000000,2.25,2.3088,2.16,2.26,2031194,0
+CCCC.US,D,20251008,000000,2.26,2.29,2.17,2.23,1709535,0
+CCCC.US,D,20251009,000000,2.23,2.49,2.22,2.41,2434819,0
+CCCC.US,D,20251010,000000,2.46,2.5,2.23,2.25,2385695,0
+CCCC.US,D,20251013,000000,2.25,2.27,2.04,2.11,2127501,0
+CCCC.US,D,20251014,000000,2.1,2.1,1.99,2.02,1519370,0
+CCCC.US,D,20251015,000000,2.01,2.22,2.01,2.22,1372003,0
+CCCC.US,D,20251016,000000,2.12,2.82,2.12,2.48,10778677,0
+CCCC.US,D,20251017,000000,2.46,2.5199,2.315,2.37,2489598,0
+CCCC.US,D,20251020,000000,2.45,2.56,2.305,2.54,2320159,0
+CCCC.US,D,20251021,000000,2.56,2.69,2.41,2.46,3176801,0
+CCCC.US,D,20251022,000000,2.445,2.45,2.21,2.28,1510128,0
+CCCC.US,D,20251023,000000,2.31,2.42,2.26,2.38,1995862,0
+CCCC.US,D,20251024,000000,2.34,2.52,2.3208,2.45,1814457,0
+CCCC.US,D,20251027,000000,2.57,2.7899,2.51,2.65,1936193,0
+CCCC.US,D,20251028,000000,2.65,2.6738,2.56,2.58,819092,0
+CCCC.US,D,20251029,000000,2.58,2.5991,2.4502,2.51,1333563,0
+CCCC.US,D,20251030,000000,2.48,2.605,2.45,2.46,930866,0
+CCCC.US,D,20251031,000000,2.45,2.62,2.38,2.61,1596141,0
+CCCC.US,D,20251103,000000,2.64,2.6495,2.37,2.48,1942553,0
+CCCC.US,D,20251104,000000,2.43,2.44,2.25,2.26,1292126,0
+CCCC.US,D,20251105,000000,2.25,2.38,2.24,2.37,1586117,0
+CCCC.US,D,20251106,000000,2.35,2.455,2.32,2.38,945662,0
+CCCC.US,D,20251107,000000,2.35,2.42,2.17,2.34,1190954,0
+CCCC.US,D,20251110,000000,2.35,2.42,2.2899,2.34,698812,0
+CCCC.US,D,20251111,000000,2.34,2.485,2.32,2.48,685796,0
+CCCC.US,D,20251112,000000,2.44,2.57,2.44,2.48,5977231,0
+CCCC.US,D,20251113,000000,2.45,2.52,2.39,2.45,1534865,0
+CCCC.US,D,20251114,000000,2.4,2.5,2.37,2.47,794135,0
+CCCC.US,D,20251117,000000,2.47,2.55,2.4,2.5,1287987,0
+CCCC.US,D,20251118,000000,2.4,2.525,2.39,2.48,923332,0
+CCCC.US,D,20251119,000000,2.48,2.54,2.44,2.5,1105886,0
+CCCC.US,D,20251120,000000,2.55,2.6298,2.36,2.38,1763250,0
+CCCC.US,D,20251121,000000,2.4,2.4586,2.2901,2.44,1184324,0
+CCCC.US,D,20251124,000000,2.4,2.49,2.4,2.46,894951,0
+CCCC.US,D,20251125,000000,2.47,2.495,2.42,2.48,873124,0
+CCCC.US,D,20251126,000000,2.47,2.71,2.4501,2.68,1775131,0
+CCCC.US,D,20251128,000000,2.72,2.7499,2.61,2.71,715665,0
+CCCC.US,D,20251201,000000,2.64,2.65,2.505,2.54,1273008,0
+CCCC.US,D,20251202,000000,2.61,2.65,2.43,2.43,939070,0
+CCCC.US,D,20251203,000000,2.45,2.84,2.41,2.81,4013627,0
+CCCC.US,D,20251204,000000,2.71,2.75,2.57,2.59,3014723,0
+CCCC.US,D,20251205,000000,2.6,2.76,2.57,2.67,2036810,0
+CCCC.US,D,20251208,000000,2.73,2.76,2.49,2.54,1648787,0
+CCCC.US,D,20251209,000000,2.54,2.63,2.52,2.59,981493,0
+CCCC.US,D,20251210,000000,2.61,2.61,2.5,2.58,1017569,0
+CCCC.US,D,20251211,000000,2.58,2.6899,2.53,2.54,922956,0
+CCCC.US,D,20251212,000000,2.55,2.57,2.46,2.47,1287330,0
+CCCC.US,D,20251215,000000,2.49,2.52,2.4001,2.43,1056464,0
+CCCC.US,D,20251216,000000,2.405,2.4397,2.26,2.26,1092545,0
+CCCC.US,D,20251217,000000,2.3,2.3,2.0401,2.05,1761914,0
+CCCC.US,D,20251218,000000,2.09,2.14,1.995,2.01,10574305,0
+CCCC.US,D,20251219,000000,2.01,2.1,2.005,2.03,2256496,0
+CCCC.US,D,20251222,000000,2.07,2.13,2.015,2.09,1001803,0
+CCCC.US,D,20251223,000000,2.06,2.07,1.93,2.02,1888411,0
+CCCC.US,D,20251224,000000,2,2.1,2,2.08,414394,0
+CCCC.US,D,20251226,000000,2.08,2.135,2.05,2.12,1136235,0
+CCCC.US,D,20251229,000000,2.11,2.135,2.02,2.03,891789,0
+CCCC.US,D,20251230,000000,2.03,2.03,1.925,1.96,1050733,0
+CCCC.US,D,20251231,000000,1.96,1.96,1.9,1.91,920046,0
+CCCC.US,D,20260102,000000,1.95,1.9685,1.87,1.93,974470,0
+CCCC.US,D,20260105,000000,2,2.185,1.985,2.03,1423057,0
+CCCC.US,D,20260106,000000,2.05,2.08,2.015,2.03,855382,0
+CCCC.US,D,20260107,000000,2.05,2.33,2.05,2.22,2125531,0
+CCCC.US,D,20260108,000000,2.24,2.27,2.12,2.19,1078164,0
+CCCC.US,D,20260109,000000,2.2,2.25,2.135,2.14,1085983,0
+CCCC.US,D,20260112,000000,2.16,2.16,2.02,2.13,1824887,0
+CCCC.US,D,20260113,000000,2.14,2.345,2.13,2.31,1720591,0
+CCCC.US,D,20260114,000000,2.3,2.47,2.27,2.33,1034378,0
+CCCC.US,D,20260115,000000,2.34,2.34,2.19,2.22,738929,0
+CCCC.US,D,20260116,000000,2.22,2.29,2.165,2.23,1265983,0
+CCCC.US,D,20260120,000000,2.18,2.2,2.09,2.18,10035502,0
+CCCC.US,D,20260121,000000,2.17,2.19,2.06,2.12,1138909,0
+CCCC.US,D,20260122,000000,2.14,2.23,2.13,2.18,780143,0
+CCCC.US,D,20260123,000000,2.17,2.1865,2.13,2.15,770143,0
+CCCC.US,D,20260126,000000,2.17,2.17,2.0699,2.07,668565,0
+CCCC.US,D,20260127,000000,2.09,2.146,2.0809,2.14,532597,0
+CCCC.US,D,20260128,000000,2.14,2.14,2,2.03,1010214,0
+CCCC.US,D,20260129,000000,2.04,2.04,1.935,1.96,1016678,0
+CCCC.US,D,20260130,000000,1.95,1.96,1.83,1.9,1670000,0
+CCCC.US,D,20260202,000000,1.9,1.93,1.85,1.88,858210,0
+CCCC.US,D,20260203,000000,1.88,2.035,1.88,2.01,1389401,0
+CCCC.US,D,20260204,000000,2.01,2.01,1.805,1.89,1120590,0
+CCCC.US,D,20260205,000000,1.88,1.91,1.6901,1.71,852991,0
+CCCC.US,D,20260206,000000,1.77,1.8686,1.725,1.82,829230,0
+CCCC.US,D,20260209,000000,1.82,1.82,1.7501,1.78,574963,0
+CCCC.US,D,20260210,000000,1.79,1.9,1.78,1.84,700368,0
+CCCC.US,D,20260211,000000,1.85,1.882,1.735,1.83,1101438,0
+CCCC.US,D,20260212,000000,1.8,1.87,1.78,1.83,623717,0
+CCCC.US,D,20260213,000000,1.85,1.97,1.85,1.89,697942,0
+CCCC.US,D,20260217,000000,1.84,1.87,1.79,1.83,1476651,0
+CCCC.US,D,20260218,000000,1.83,1.975,1.81,1.915,1032951,0
diff --git a/daily/us/nasdaq stocks/1/ccg.us.txt b/daily/us/nasdaq stocks/1/ccg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe93a8c9fe5b0ac035ffd27673711bdc554ce3ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccg.us.txt	
@@ -0,0 +1,607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCG.US,D,20230919,000000,56,84.7,28.11,32.37,471189,0
+CCG.US,D,20230920,000000,32.01,36.5196,23.03,25,595253,0
+CCG.US,D,20230921,000000,23.81,23.81,11.5,14.85,1064687,0
+CCG.US,D,20230922,000000,18.41,24.1874,17.11,19.52,7037200,0
+CCG.US,D,20230925,000000,17.88,19.63,15.5,16.01,939656,0
+CCG.US,D,20230926,000000,15.83,17.2599,15.01,16.12,426077,0
+CCG.US,D,20230927,000000,15.4,15.8999,11.7,12,572920,0
+CCG.US,D,20230928,000000,11.42,12.72,10.41,12.12,379882,0
+CCG.US,D,20230929,000000,11.5,12.4736,10.55,10.69,310335,0
+CCG.US,D,20231002,000000,10.81,11.29,8.5,8.8,211249,0
+CCG.US,D,20231003,000000,8.5,10.9599,8.5,9.39,467550,0
+CCG.US,D,20231004,000000,9.7,9.7579,8.7185,9.45,79244,0
+CCG.US,D,20231005,000000,8.84,9.2327,8.6,8.73,55594,0
+CCG.US,D,20231006,000000,8.48,8.81,7.23,7.345,118723,0
+CCG.US,D,20231009,000000,7.4,8.44,7.4,8.11,162484,0
+CCG.US,D,20231010,000000,8.38,8.38,7.2,7.36,202926,0
+CCG.US,D,20231011,000000,7.5,7.6537,6.225,6.61,145973,0
+CCG.US,D,20231012,000000,6.1,6.76,5.5,5.66,156697,0
+CCG.US,D,20231013,000000,5.72,6.99,5.5,6.72,167571,0
+CCG.US,D,20231016,000000,6.12,6.7,6,6.07,66992,0
+CCG.US,D,20231017,000000,5.73,6.225,5.5148,5.72,69227,0
+CCG.US,D,20231018,000000,5.58,6.5,5.58,6.05,116993,0
+CCG.US,D,20231019,000000,6.05,6.05,5.6,5.73,79435,0
+CCG.US,D,20231020,000000,5.57,6.15,5.51,5.53,25862,0
+CCG.US,D,20231023,000000,5.41,5.95,5.41,5.5201,62359,0
+CCG.US,D,20231024,000000,5.52,5.9,5.52,5.65,39988,0
+CCG.US,D,20231025,000000,5.63,5.79,5.53,5.53,18978,0
+CCG.US,D,20231026,000000,5.53,5.71,5.2001,5.58,36470,0
+CCG.US,D,20231027,000000,5.36,6,5.35,5.46,30767,0
+CCG.US,D,20231030,000000,5.5,5.74,5.46,5.58,19788,0
+CCG.US,D,20231031,000000,5.49,5.9,5.49,5.74,18430,0
+CCG.US,D,20231101,000000,5.47,6.3,5.47,5.82,30631,0
+CCG.US,D,20231102,000000,5.78,6.4,5.65,5.71,131351,0
+CCG.US,D,20231103,000000,5.8956,6.09,5.8,5.81,15224,0
+CCG.US,D,20231106,000000,5.9,6.15,5.65,5.65,12918,0
+CCG.US,D,20231107,000000,5.55,6.71,5.55,6.01,120127,0
+CCG.US,D,20231108,000000,6.39,6.3999,5.77,6.085,35847,0
+CCG.US,D,20231109,000000,5.92,6,5.75,6,13461,0
+CCG.US,D,20231110,000000,5.96,6.24,5.8139,6.07,19493,0
+CCG.US,D,20231113,000000,5.9599,6.12,4.89,4.96,76836,0
+CCG.US,D,20231114,000000,5.63,5.63,4.88,5.06,34645,0
+CCG.US,D,20231115,000000,4.88,5.25,4.88,5.06,34200,0
+CCG.US,D,20231116,000000,5.15,5.48,4.98,5.19,33348,0
+CCG.US,D,20231117,000000,5.1,5.4,5.02,5.36,6070,0
+CCG.US,D,20231120,000000,5.34,5.8,4.99,5.19,28948,0
+CCG.US,D,20231121,000000,5.27,6.4231,5.23,5.8,63627,0
+CCG.US,D,20231122,000000,5.77,6.4,5.3756,5.55,27038,0
+CCG.US,D,20231124,000000,5.2,5.5,5.2,5.46,3165,0
+CCG.US,D,20231127,000000,5.28,5.83,5.06,5.49,13089,0
+CCG.US,D,20231128,000000,5.32,6.635,5.32,6.16,49442,0
+CCG.US,D,20231129,000000,6.2,8.58,5.98,7.75,107594,0
+CCG.US,D,20231130,000000,7.1644,8.0999,7,7.81,54396,0
+CCG.US,D,20231201,000000,7.7375,7.98,7.51,7.91,47586,0
+CCG.US,D,20231204,000000,7.51,7.9,7.25,7.3,17230,0
+CCG.US,D,20231205,000000,7.69,7.69,7.19,7.47,10362,0
+CCG.US,D,20231206,000000,7.31,7.7696,7.18,7.51,8004,0
+CCG.US,D,20231207,000000,7.0101,7.305,6.91,7.03,10655,0
+CCG.US,D,20231208,000000,6.77,7.15,6.77,7.15,9780,0
+CCG.US,D,20231211,000000,7.15,7.486,6.75,6.82,8109,0
+CCG.US,D,20231212,000000,6.41,6.635,6.41,6.63,1880,0
+CCG.US,D,20231213,000000,6.11,6.5,6.11,6.15,7493,0
+CCG.US,D,20231214,000000,6.73,6.73,6.32,6.51,8841,0
+CCG.US,D,20231215,000000,6.74,6.74,6.25,6.325,15982,0
+CCG.US,D,20231218,000000,6.1,6.61,6.1,6.61,25314,0
+CCG.US,D,20231219,000000,6.65,6.95,6.23,6.41,39945,0
+CCG.US,D,20231220,000000,6.62,6.62,6.29,6.29,3239,0
+CCG.US,D,20231221,000000,6.14,6.9,6.14,6.72,13831,0
+CCG.US,D,20231222,000000,6.98,6.98,6.39,6.39,3148,0
+CCG.US,D,20231226,000000,6.67,6.97,6.52,6.95,8655,0
+CCG.US,D,20231227,000000,6.52,6.95,6.51,6.77,5021,0
+CCG.US,D,20231228,000000,6.59,6.7886,6.59,6.7886,1252,0
+CCG.US,D,20231229,000000,6.8,6.8,6.43,6.43,3898,0
+CCG.US,D,20240102,000000,6.6449,6.65,6.45,6.45,4686,0
+CCG.US,D,20240103,000000,6.5,6.505,6.27,6.36,2020,0
+CCG.US,D,20240104,000000,6.415,6.43,6.2501,6.43,3171,0
+CCG.US,D,20240105,000000,6.4894,6.4894,6.2,6.22,3979,0
+CCG.US,D,20240108,000000,6.56,6.59,6.23,6.23,1836,0
+CCG.US,D,20240109,000000,6.26,6.3924,6,6,10769,0
+CCG.US,D,20240110,000000,6.12,6.23,6,6.23,13710,0
+CCG.US,D,20240111,000000,6.23,6.23,6,6.07,7787,0
+CCG.US,D,20240112,000000,6.07,6.31,6.01,6.0695,7975,0
+CCG.US,D,20240116,000000,6.01,6.27,5.81,6.27,16488,0
+CCG.US,D,20240117,000000,6.6,6.6,5.82,5.82,7713,0
+CCG.US,D,20240118,000000,6.09,6.09,5.9,5.9,3588,0
+CCG.US,D,20240119,000000,5.81,5.93,5.81,5.93,1145,0
+CCG.US,D,20240122,000000,5.93,6.01,5.8,5.93,10213,0
+CCG.US,D,20240123,000000,6.1842,6.1842,5.93,5.93,5328,0
+CCG.US,D,20240124,000000,5.85,6.5,5.85,6.5,14833,0
+CCG.US,D,20240125,000000,6.36,6.5,6,6,1812,0
+CCG.US,D,20240126,000000,6,6,6,6,1191,0
+CCG.US,D,20240129,000000,6.46,6.46,5.88,5.9,10967,0
+CCG.US,D,20240130,000000,6.15,6.15,5.82,5.9,2453,0
+CCG.US,D,20240131,000000,5.9,5.95,5.65,5.65,32093,0
+CCG.US,D,20240201,000000,5.6,5.65,5,5,9514,0
+CCG.US,D,20240202,000000,5.15,5.1824,4.51,4.61,11873,0
+CCG.US,D,20240205,000000,4.6,4.62,4.15,4.1501,28211,0
+CCG.US,D,20240206,000000,3.97,4.26,3.7,3.72,9211,0
+CCG.US,D,20240207,000000,3.9599,3.9599,3.5001,3.5001,5605,0
+CCG.US,D,20240208,000000,3.8,3.98,3.5,3.5001,23546,0
+CCG.US,D,20240209,000000,3.7,3.9514,3.5,3.5,27146,0
+CCG.US,D,20240212,000000,4.25,4.25,3.59,3.73,21564,0
+CCG.US,D,20240213,000000,3.5298,3.6663,3.18,3.18,9436,0
+CCG.US,D,20240214,000000,6.56,10,4.5501,4.75,8147493,0
+CCG.US,D,20240215,000000,4.75,5.98,4.63,5.76,663649,0
+CCG.US,D,20240216,000000,5.35,5.76,5.11,5.41,134730,0
+CCG.US,D,20240220,000000,5.0422,5.168,4.6836,4.97,53239,0
+CCG.US,D,20240221,000000,5.1,5.68,4.8201,5.54,89436,0
+CCG.US,D,20240222,000000,5.14,5.4899,4.81,4.85,64172,0
+CCG.US,D,20240223,000000,4.84,5.2,4.5018,4.85,86238,0
+CCG.US,D,20240226,000000,4.77,5.27,4.7,4.81,68534,0
+CCG.US,D,20240227,000000,4.83,5,4.51,4.68,69677,0
+CCG.US,D,20240228,000000,4.6501,4.8378,4.6501,4.7,16405,0
+CCG.US,D,20240229,000000,4.7001,5.01,4.7001,4.72,9983,0
+CCG.US,D,20240301,000000,4.89,4.89,4.17,4.27,18896,0
+CCG.US,D,20240304,000000,4.27,4.78,4.27,4.73,39352,0
+CCG.US,D,20240305,000000,4.49,4.6785,4.41,4.41,12507,0
+CCG.US,D,20240306,000000,4.27,4.5,4.27,4.28,17913,0
+CCG.US,D,20240307,000000,4.4083,5,4.33,4.85,81253,0
+CCG.US,D,20240308,000000,4.88,4.92,4.5884,4.89,18833,0
+CCG.US,D,20240311,000000,4.66,4.9172,4.64,4.7857,9701,0
+CCG.US,D,20240312,000000,4.7899,4.9,4.53,4.55,14760,0
+CCG.US,D,20240313,000000,4.62,4.92,4.6001,4.89,18600,0
+CCG.US,D,20240314,000000,4.71,4.85,4.58,4.74,5925,0
+CCG.US,D,20240315,000000,4.89,4.89,4.57,4.75,1357,0
+CCG.US,D,20240318,000000,4.4,4.9357,4,4.28,58440,0
+CCG.US,D,20240319,000000,4.45,4.64,4.45,4.5001,4456,0
+CCG.US,D,20240320,000000,4.48,4.49,4.19,4.19,5370,0
+CCG.US,D,20240321,000000,4.06,4.665,4.03,4.23,17957,0
+CCG.US,D,20240322,000000,4.33,4.63,4.32,4.41,37968,0
+CCG.US,D,20240325,000000,4.39,4.39,4.175,4.24,38636,0
+CCG.US,D,20240326,000000,4.19,4.3,4,4.08,32126,0
+CCG.US,D,20240327,000000,4.04,4.2,3.8101,3.85,33245,0
+CCG.US,D,20240328,000000,4,4.09,3.68,3.68,25677,0
+CCG.US,D,20240401,000000,3.58,3.81,3.58,3.66,24129,0
+CCG.US,D,20240402,000000,3.74,3.74,3.37,3.43,27062,0
+CCG.US,D,20240403,000000,3.33,3.59,3.1901,3.4,59549,0
+CCG.US,D,20240404,000000,3.0701,3.3,3.06,3.06,20051,0
+CCG.US,D,20240405,000000,3,3.021,2.7519,2.85,18663,0
+CCG.US,D,20240408,000000,2.85,3,2.85,2.97,62437,0
+CCG.US,D,20240409,000000,2.89,3.0548,2.89,3,31311,0
+CCG.US,D,20240410,000000,2.94,3.02,2.94,3.02,2464,0
+CCG.US,D,20240411,000000,3.05,3.05,2.88,2.88,17428,0
+CCG.US,D,20240412,000000,2.83,2.9795,2.83,2.905,6433,0
+CCG.US,D,20240415,000000,2.96,2.96,2.37,2.5,32082,0
+CCG.US,D,20240416,000000,2.42,2.5799,2.31,2.31,10432,0
+CCG.US,D,20240417,000000,2.315,2.9937,2.26,2.37,33012,0
+CCG.US,D,20240418,000000,2.37,2.5,2.33,2.35,46011,0
+CCG.US,D,20240419,000000,2.185,2.3,2.185,2.26,8652,0
+CCG.US,D,20240422,000000,2.25,2.52,2.25,2.26,11611,0
+CCG.US,D,20240423,000000,2.06,2.1,2.02,2.02,22847,0
+CCG.US,D,20240424,000000,2.02,2.09,1.87,1.97,29383,0
+CCG.US,D,20240425,000000,1.91,2.1,1.6,1.97,33751,0
+CCG.US,D,20240426,000000,2,2.0917,1.94,1.94,9933,0
+CCG.US,D,20240429,000000,2.095,2.095,1.99,2,8320,0
+CCG.US,D,20240430,000000,2.03,2.09,1.91,1.99,43644,0
+CCG.US,D,20240501,000000,2,2,1.9,2,14664,0
+CCG.US,D,20240502,000000,1.9951,2,1.94,1.96,6314,0
+CCG.US,D,20240503,000000,1.92,2.0799,1.92,1.95,13995,0
+CCG.US,D,20240506,000000,1.97,1.99,1.81,1.91,9700,0
+CCG.US,D,20240507,000000,2.01,2.02,1.82,1.82,41984,0
+CCG.US,D,20240508,000000,1.81,1.9795,1.8,1.8,5752,0
+CCG.US,D,20240509,000000,1.8,1.99,1.8,1.9,2651,0
+CCG.US,D,20240510,000000,1.91,2.0399,1.91,2,6729,0
+CCG.US,D,20240513,000000,2.3,2.3899,1.65,1.65,2211368,0
+CCG.US,D,20240514,000000,1.76,1.9,1.69,1.7,388195,0
+CCG.US,D,20240515,000000,1.8,1.8999,1.7,1.78,247792,0
+CCG.US,D,20240516,000000,1.72,1.88,1.5,1.6697,264061,0
+CCG.US,D,20240517,000000,2,2.05,1.7,1.7,424207,0
+CCG.US,D,20240520,000000,1.75,1.8,1.66,1.7,187196,0
+CCG.US,D,20240521,000000,1.7,1.72,1.5611,1.68,107014,0
+CCG.US,D,20240522,000000,1.6,1.6648,1.49,1.5,65917,0
+CCG.US,D,20240523,000000,1.52,1.595,1.32,1.44,219489,0
+CCG.US,D,20240524,000000,1.69,1.7,1.2901,1.35,677844,0
+CCG.US,D,20240528,000000,1.29,1.43,1.24,1.33,936144,0
+CCG.US,D,20240529,000000,1.96,1.97,1.38,1.44,31389046,0
+CCG.US,D,20240530,000000,1.57,1.57,1.11,1.24,9474984,0
+CCG.US,D,20240531,000000,1.16,1.32,1.11,1.2,1660309,0
+CCG.US,D,20240603,000000,1.13,1.16,1.01,1.06,1105477,0
+CCG.US,D,20240604,000000,1,1.038,0.95,0.9951,893667,0
+CCG.US,D,20240605,000000,1.01,1.11,0.99,1.02,941928,0
+CCG.US,D,20240606,000000,1.02,1.02,0.965,1,490202,0
+CCG.US,D,20240607,000000,0.957,0.9698,0.9,0.9242,305414,0
+CCG.US,D,20240610,000000,0.87,0.9,0.831,0.8526,199795,0
+CCG.US,D,20240611,000000,0.831,0.8439,0.8101,0.8301,214129,0
+CCG.US,D,20240612,000000,0.8301,0.9438,0.8269,0.87,380015,0
+CCG.US,D,20240613,000000,0.8337,0.85,0.8064,0.8091,253179,0
+CCG.US,D,20240614,000000,0.817,0.8288,0.751,0.7707,240747,0
+CCG.US,D,20240617,000000,0.77,0.7789,0.7,0.735,272230,0
+CCG.US,D,20240618,000000,0.7235,0.7614,0.6612,0.739,312482,0
+CCG.US,D,20240620,000000,0.773,0.88,0.77,0.8467,3908867,0
+CCG.US,D,20240621,000000,0.8,0.87,0.7725,0.8385,503303,0
+CCG.US,D,20240624,000000,0.8185,0.8185,0.7154,0.735,431032,0
+CCG.US,D,20240625,000000,0.72,0.7479,0.72,0.7391,184708,0
+CCG.US,D,20240626,000000,0.7565,0.777,0.74,0.768,241698,0
+CCG.US,D,20240627,000000,0.8137,0.8788,0.7619,0.83,483770,0
+CCG.US,D,20240628,000000,0.7931,0.8782,0.78,0.829,189489,0
+CCG.US,D,20240701,000000,0.828,0.8478,0.732,0.7675,273960,0
+CCG.US,D,20240702,000000,0.7598,0.7598,0.72,0.7332,143382,0
+CCG.US,D,20240703,000000,0.7212,0.764,0.7212,0.7345,80437,0
+CCG.US,D,20240705,000000,0.75,0.75,0.7114,0.7201,66630,0
+CCG.US,D,20240708,000000,0.73,0.79,0.7,0.76,275495,0
+CCG.US,D,20240709,000000,0.7483,0.7955,0.7373,0.7955,199829,0
+CCG.US,D,20240710,000000,0.8102,1.0291,0.81,1,906566,0
+CCG.US,D,20240711,000000,0.971,1.01,0.945,0.9598,624364,0
+CCG.US,D,20240712,000000,0.94,1.08,0.94,1.03,715857,0
+CCG.US,D,20240715,000000,0.9897,0.995,0.9151,0.9152,227921,0
+CCG.US,D,20240716,000000,0.9101,0.9553,0.91,0.9359,186551,0
+CCG.US,D,20240717,000000,0.9359,0.9501,0.84,0.858,313158,0
+CCG.US,D,20240718,000000,0.8423,0.902,0.8423,0.8623,130701,0
+CCG.US,D,20240719,000000,0.862671,0.8997,0.862671,0.8906,176881,0
+CCG.US,D,20240722,000000,0.8739,0.9095,0.851,0.878,142699,0
+CCG.US,D,20240723,000000,0.86,0.9362,0.8412,0.918,235088,0
+CCG.US,D,20240724,000000,0.8878,0.905,0.85,0.885,268441,0
+CCG.US,D,20240725,000000,0.86,0.929,0.86,0.91,109941,0
+CCG.US,D,20240726,000000,0.9,0.9001,0.868,0.889,97260,0
+CCG.US,D,20240729,000000,0.8985,0.905,0.861,0.865,123680,0
+CCG.US,D,20240730,000000,0.866,0.8749,0.841,0.859,90244,0
+CCG.US,D,20240731,000000,0.8551,0.8551,0.769,0.828,180581,0
+CCG.US,D,20240801,000000,0.829,0.829,0.7801,0.7801,67042,0
+CCG.US,D,20240802,000000,0.7787,0.818055,0.7532,0.799,109749,0
+CCG.US,D,20240805,000000,0.75,0.7751,0.72043,0.7689,63564,0
+CCG.US,D,20240806,000000,0.76,0.8343,0.73,0.829,136359,0
+CCG.US,D,20240807,000000,0.8232,0.848,0.78043,0.7992,126523,0
+CCG.US,D,20240808,000000,0.7891,0.8138,0.768,0.802,99272,0
+CCG.US,D,20240809,000000,0.79662,0.837619,0.751,0.782,84447,0
+CCG.US,D,20240812,000000,0.751,0.84,0.751,0.8,216865,0
+CCG.US,D,20240813,000000,0.81,0.83,0.76,0.802,394880,0
+CCG.US,D,20240814,000000,0.8043,0.9365,0.79,0.9,538829,0
+CCG.US,D,20240815,000000,0.9173,1.02,0.865,1,1113090,0
+CCG.US,D,20240816,000000,0.9678,1,0.92,0.989,771333,0
+CCG.US,D,20240819,000000,0.9407,0.98,0.921,0.945,541425,0
+CCG.US,D,20240820,000000,0.9372,1.1,0.875,1.1,1268364,0
+CCG.US,D,20240821,000000,1.06,1.06,0.875,0.935,770866,0
+CCG.US,D,20240822,000000,0.9121,1.05,0.9106,1.03,801178,0
+CCG.US,D,20240823,000000,1.05,1.08,0.9305,0.94,515564,0
+CCG.US,D,20240826,000000,0.9672,1,0.922,0.95,391099,0
+CCG.US,D,20240827,000000,0.9508,0.98,0.926,0.926,227658,0
+CCG.US,D,20240828,000000,0.9476,0.9602,0.8,0.8133,760588,0
+CCG.US,D,20240829,000000,0.8216,0.8594,0.77,0.819,552271,0
+CCG.US,D,20240830,000000,0.803,0.819,0.7662,0.7901,268974,0
+CCG.US,D,20240903,000000,0.78,0.86,0.767,0.8061,306933,0
+CCG.US,D,20240904,000000,0.825,0.834,0.765,0.798,610488,0
+CCG.US,D,20240905,000000,0.7913,0.7913,0.6226,0.6678,686999,0
+CCG.US,D,20240906,000000,0.6678,0.691,0.5825,0.6006,642011,0
+CCG.US,D,20240909,000000,0.6083,0.639,0.555,0.6,607119,0
+CCG.US,D,20240910,000000,0.62,0.668,0.603,0.66,620229,0
+CCG.US,D,20240911,000000,0.6402,0.688,0.623,0.688,257731,0
+CCG.US,D,20240912,000000,0.653,0.741,0.65,0.723,150986,0
+CCG.US,D,20240913,000000,0.705,0.749899,0.695,0.723,162890,0
+CCG.US,D,20240916,000000,0.69,0.7972,0.69,0.7771,317132,0
+CCG.US,D,20240917,000000,0.761,0.83,0.76,0.7913,538732,0
+CCG.US,D,20240918,000000,0.7995,0.8313,0.776,0.7964,289972,0
+CCG.US,D,20240919,000000,0.7738,0.84,0.7505,0.8,97813,0
+CCG.US,D,20240920,000000,0.8277,0.8399,0.778101,0.8002,91168,0
+CCG.US,D,20240923,000000,0.788,0.8023,0.7264,0.741,207971,0
+CCG.US,D,20240924,000000,0.75,0.775,0.701,0.724,172582,0
+CCG.US,D,20240925,000000,0.7401,0.799,0.726,0.72601,193282,0
+CCG.US,D,20240926,000000,0.78,0.811,0.735,0.769,162784,0
+CCG.US,D,20240927,000000,0.78,0.8809,0.7446,0.763,1143975,0
+CCG.US,D,20240930,000000,0.8105,0.9381,0.8105,0.92,833794,0
+CCG.US,D,20241001,000000,0.95,0.98,0.88,0.9702,848639,0
+CCG.US,D,20241002,000000,0.997,1.04,0.93,1.03,739317,0
+CCG.US,D,20241003,000000,0.9579,0.984,0.8801,0.89,483975,0
+CCG.US,D,20241004,000000,0.8801,0.91505,0.747,0.7502,754361,0
+CCG.US,D,20241007,000000,0.8,0.824,0.7206,0.7494,276578,0
+CCG.US,D,20241008,000000,0.76,0.779999,0.661,0.6851,450976,0
+CCG.US,D,20241009,000000,0.7,0.7169,0.6704,0.685,261288,0
+CCG.US,D,20241010,000000,0.6853,0.72784,0.6853,0.7031,264084,0
+CCG.US,D,20241011,000000,0.7891,0.8416,0.76,0.836,645167,0
+CCG.US,D,20241014,000000,0.83,0.84,0.7811,0.7938,270313,0
+CCG.US,D,20241015,000000,0.7941,0.7941,0.7502,0.7704,106612,0
+CCG.US,D,20241016,000000,0.78,0.825,0.752101,0.798,343928,0
+CCG.US,D,20241017,000000,0.78,0.799,0.78,0.791,111993,0
+CCG.US,D,20241018,000000,0.8,0.92,0.8,0.88,443107,0
+CCG.US,D,20241021,000000,0.86,0.8962,0.84,0.850001,676202,0
+CCG.US,D,20241022,000000,0.87,0.88642,0.8465,0.8687,235585,0
+CCG.US,D,20241023,000000,0.875,0.89,0.8304,0.83535,224681,0
+CCG.US,D,20241024,000000,0.8548,0.8649,0.7911,0.7921,311647,0
+CCG.US,D,20241025,000000,0.8,0.84,0.748,0.7899,618800,0
+CCG.US,D,20241028,000000,0.7698,0.82,0.7663,0.7916,107848,0
+CCG.US,D,20241029,000000,0.793042,0.82,0.7801,0.7801,118975,0
+CCG.US,D,20241030,000000,0.7833,0.81,0.783,0.7889,119631,0
+CCG.US,D,20241031,000000,0.8,0.8,0.7721,0.78,168148,0
+CCG.US,D,20241101,000000,0.7781,0.789187,0.766301,0.783,105464,0
+CCG.US,D,20241104,000000,0.8,0.85,0.795,0.83,153960,0
+CCG.US,D,20241105,000000,0.8399,0.912,0.83,0.858,251299,0
+CCG.US,D,20241106,000000,0.858,0.858,0.7931,0.8389,187796,0
+CCG.US,D,20241107,000000,0.8707,0.9393,0.8501,0.91,346231,0
+CCG.US,D,20241108,000000,0.895,0.9247,0.88,0.902,175461,0
+CCG.US,D,20241111,000000,0.9,0.98,0.88,0.955,360833,0
+CCG.US,D,20241112,000000,0.96,1.01,0.94,0.9994,1687779,0
+CCG.US,D,20241113,000000,0.9995,1,0.89,0.97,462327,0
+CCG.US,D,20241114,000000,0.946,0.965,0.8901,0.9224,165680,0
+CCG.US,D,20241115,000000,0.9,0.9102,0.87,0.8938,108278,0
+CCG.US,D,20241118,000000,0.8906,0.8906,0.85,0.865,73078,0
+CCG.US,D,20241119,000000,0.8561,0.879999,0.84,0.852,91135,0
+CCG.US,D,20241120,000000,0.855051,0.92,0.841,0.9019,183708,0
+CCG.US,D,20241121,000000,0.914,0.914,0.8611,0.87,100580,0
+CCG.US,D,20241122,000000,0.83,0.888934,0.83,0.866,108588,0
+CCG.US,D,20241125,000000,0.85,0.9,0.848,0.86,104044,0
+CCG.US,D,20241126,000000,0.885,0.94,0.861,0.92,370177,0
+CCG.US,D,20241127,000000,0.9488,0.959,0.84,0.889,456430,0
+CCG.US,D,20241129,000000,0.88,0.9235,0.8521,0.853,253416,0
+CCG.US,D,20241202,000000,0.8717,0.899,0.812,0.888,218298,0
+CCG.US,D,20241203,000000,0.897,0.897,0.84,0.8593,121721,0
+CCG.US,D,20241204,000000,0.8408,0.86,0.826,0.8394,99236,0
+CCG.US,D,20241205,000000,0.837501,0.854999,0.82,0.84,41712,0
+CCG.US,D,20241206,000000,0.8369,0.858,0.82,0.829999,60710,0
+CCG.US,D,20241209,000000,0.8224,0.8999,0.82,0.858,255850,0
+CCG.US,D,20241210,000000,0.8358,0.85,0.83,0.84,39398,0
+CCG.US,D,20241211,000000,0.8402,0.8473,0.8179,0.82,71467,0
+CCG.US,D,20241212,000000,0.84,0.84,0.772,0.809,151145,0
+CCG.US,D,20241213,000000,0.82,0.8393,0.767,0.7806,186828,0
+CCG.US,D,20241216,000000,0.789,0.817,0.75,0.7721,127666,0
+CCG.US,D,20241217,000000,0.7631,0.79,0.75,0.77,60072,0
+CCG.US,D,20241218,000000,0.7711,0.81,0.762,0.79,138644,0
+CCG.US,D,20241219,000000,0.76,0.7749,0.7211,0.77,267776,0
+CCG.US,D,20241220,000000,0.78,0.82769,0.7701,0.827,234072,0
+CCG.US,D,20241223,000000,0.83,0.860001,0.806,0.8574,381721,0
+CCG.US,D,20241224,000000,0.87,0.87,0.82,0.83,117526,0
+CCG.US,D,20241226,000000,0.8565,0.89,0.8419,0.87,501936,0
+CCG.US,D,20241227,000000,0.8787,0.9502,0.87,0.8999,809576,0
+CCG.US,D,20241230,000000,0.8991,0.9,0.84,0.86,378013,0
+CCG.US,D,20241231,000000,0.8475,0.89,0.82124,0.8899,290970,0
+CCG.US,D,20250102,000000,0.89,0.96,0.88,0.88,330576,0
+CCG.US,D,20250103,000000,0.885,0.915,0.8612,0.909399,284086,0
+CCG.US,D,20250106,000000,0.905,0.96,0.8922,0.946,786004,0
+CCG.US,D,20250107,000000,0.911,0.95,0.8903,0.92,323784,0
+CCG.US,D,20250108,000000,0.9,0.95,0.88,0.88,294766,0
+CCG.US,D,20250110,000000,0.91,0.922,0.8799,0.9055,388778,0
+CCG.US,D,20250113,000000,0.8803,0.9245,0.8601,0.8981,220409,0
+CCG.US,D,20250114,000000,0.9,0.9288,0.8712,0.8917,246984,0
+CCG.US,D,20250115,000000,0.875,0.909,0.827,0.8923,264857,0
+CCG.US,D,20250116,000000,0.895,0.9,0.841,0.8604,151875,0
+CCG.US,D,20250117,000000,0.8864,0.9,0.87,0.8701,117209,0
+CCG.US,D,20250121,000000,0.8868,0.89,0.849,0.8749,213997,0
+CCG.US,D,20250122,000000,0.87246,0.8999,0.860201,0.8705,247585,0
+CCG.US,D,20250123,000000,0.878,0.88,0.8408,0.8735,327615,0
+CCG.US,D,20250124,000000,0.8652,0.9,0.86,0.8902,156552,0
+CCG.US,D,20250127,000000,0.868,0.966,0.8511,0.93,563428,0
+CCG.US,D,20250128,000000,0.91,0.9374,0.9072,0.9219,206719,0
+CCG.US,D,20250129,000000,0.93,0.93,0.8801,0.9121,189010,0
+CCG.US,D,20250130,000000,0.9387,0.9387,0.8626,0.89,195069,0
+CCG.US,D,20250131,000000,0.89,0.897,0.845,0.879,212149,0
+CCG.US,D,20250203,000000,0.85,0.899,0.85,0.86,122055,0
+CCG.US,D,20250204,000000,0.886,0.899,0.8499,0.8609,167867,0
+CCG.US,D,20250205,000000,0.85,0.89,0.846,0.861,139646,0
+CCG.US,D,20250206,000000,0.8685,0.888,0.86,0.8601,106445,0
+CCG.US,D,20250207,000000,0.8601,0.8799,0.8313,0.84,186136,0
+CCG.US,D,20250210,000000,0.8697,0.882,0.8415,0.8608,168284,0
+CCG.US,D,20250211,000000,0.88,0.89,0.8529,0.871,71096,0
+CCG.US,D,20250212,000000,0.8784,0.8884,0.861,0.8739,95535,0
+CCG.US,D,20250213,000000,0.9,0.9288,0.88,0.889,575333,0
+CCG.US,D,20250214,000000,0.8996,0.909,0.863,0.877,185451,0
+CCG.US,D,20250218,000000,0.8577,0.887,0.85,0.856,217270,0
+CCG.US,D,20250219,000000,0.8692,0.88,0.8563,0.862,139563,0
+CCG.US,D,20250220,000000,0.8649,0.92,0.858,0.8801,371997,0
+CCG.US,D,20250221,000000,0.919,0.92,0.8888,0.9096,302649,0
+CCG.US,D,20250224,000000,0.91,1.195,0.9026,1.16,2675682,0
+CCG.US,D,20250225,000000,1.02,1.07,0.925,1.04,1284461,0
+CCG.US,D,20250226,000000,1.01,1.5,0.9903,1.13,7255505,0
+CCG.US,D,20250227,000000,1.205,1.33,1.16,1.17,1704255,0
+CCG.US,D,20250228,000000,1.16,1.36,0.98,1.24,1228415,0
+CCG.US,D,20250303,000000,1.3,1.49,1.295,1.37,1779668,0
+CCG.US,D,20250304,000000,1.35,1.54,1.32,1.4,1621646,0
+CCG.US,D,20250305,000000,1.42,1.49,1.24,1.31,971038,0
+CCG.US,D,20250306,000000,1.29,1.29,1.1,1.1,887596,0
+CCG.US,D,20250307,000000,1.08,1.21,1.08,1.165,405957,0
+CCG.US,D,20250310,000000,1.16,1.205,1.09,1.11,458794,0
+CCG.US,D,20250311,000000,1.11,1.151,1.0601,1.13,281966,0
+CCG.US,D,20250312,000000,1.12,1.2297,1.11,1.14,348388,0
+CCG.US,D,20250313,000000,1.12,1.13,0.98,0.9899,547049,0
+CCG.US,D,20250314,000000,1,1,0.96,0.9801,404026,0
+CCG.US,D,20250317,000000,0.96,1.0335,0.96,1,582081,0
+CCG.US,D,20250318,000000,1,1,0.91,0.952,489578,0
+CCG.US,D,20250319,000000,0.96,0.9601,0.91,0.94,695969,0
+CCG.US,D,20250320,000000,0.9313,0.9313,0.9,0.93,274354,0
+CCG.US,D,20250321,000000,0.9329,0.95,0.8911,0.9161,126217,0
+CCG.US,D,20250324,000000,0.93,0.947,0.91,0.9328,84717,0
+CCG.US,D,20250325,000000,0.94,0.99,0.91,0.975,153570,0
+CCG.US,D,20250326,000000,0.98,1.08,0.96,1.04,539044,0
+CCG.US,D,20250327,000000,1.08,1.26,1.06,1.18,2316384,0
+CCG.US,D,20250328,000000,1.18,1.18,0.9107,0.945,1043803,0
+CCG.US,D,20250331,000000,0.91,0.9298,0.751,0.85,1217802,0
+CCG.US,D,20250401,000000,0.86,0.8999,0.8308,0.855,188192,0
+CCG.US,D,20250402,000000,0.8293,0.924,0.7999,0.924,413570,0
+CCG.US,D,20250403,000000,0.91,0.91,0.8412,0.88,189925,0
+CCG.US,D,20250404,000000,0.86,0.8738,0.8165,0.85,385079,0
+CCG.US,D,20250407,000000,0.7735,0.88,0.7735,0.79,238433,0
+CCG.US,D,20250408,000000,0.8187,0.86,0.8007,0.8007,193788,0
+CCG.US,D,20250409,000000,0.8049,0.86,0.7212,0.7763,508169,0
+CCG.US,D,20250410,000000,0.7787,0.81,0.76,0.775,112559,0
+CCG.US,D,20250411,000000,0.8031,0.8031,0.7144,0.7702,194027,0
+CCG.US,D,20250414,000000,0.7471,0.8,0.7471,0.7845,81209,0
+CCG.US,D,20250415,000000,0.8115,0.8501,0.7936,0.8401,147986,0
+CCG.US,D,20250416,000000,0.8316,0.8443,0.7595,0.7673,152555,0
+CCG.US,D,20250417,000000,0.7973,0.86,0.778,0.8125,430687,0
+CCG.US,D,20250421,000000,0.7881,1.07,0.7881,1.02,1354218,0
+CCG.US,D,20250422,000000,0.96,0.99,0.9206,0.9376,191220,0
+CCG.US,D,20250423,000000,0.92,0.9894,0.860001,0.9126,365086,0
+CCG.US,D,20250424,000000,0.8973,0.966,0.8702,0.898,312219,0
+CCG.US,D,20250425,000000,0.8714,0.926,0.8714,0.9143,229043,0
+CCG.US,D,20250428,000000,0.922,0.9239,0.8661,0.885,285239,0
+CCG.US,D,20250429,000000,0.8704,0.9,0.84,0.85385,176983,0
+CCG.US,D,20250430,000000,0.8764,0.8901,0.85,0.8901,157296,0
+CCG.US,D,20250501,000000,0.87,0.9199,0.85,0.89,192749,0
+CCG.US,D,20250502,000000,0.8817,0.8817,0.83,0.848,206229,0
+CCG.US,D,20250505,000000,0.82,0.8704,0.82,0.8489,54872,0
+CCG.US,D,20250506,000000,0.8168,0.88,0.8125,0.8712,155188,0
+CCG.US,D,20250507,000000,0.875,0.875,0.8347,0.85,89324,0
+CCG.US,D,20250508,000000,0.85,0.8571,0.828,0.828,314001,0
+CCG.US,D,20250509,000000,0.8367,0.8665,0.835,0.8512,207128,0
+CCG.US,D,20250512,000000,0.8511,0.869,0.8211,0.8401,310081,0
+CCG.US,D,20250513,000000,0.835,0.844,0.8126,0.8365,146655,0
+CCG.US,D,20250514,000000,0.84,0.84,0.8015,0.8201,339305,0
+CCG.US,D,20250515,000000,0.818,0.8499,0.8016,0.82,110049,0
+CCG.US,D,20250516,000000,0.8318,0.8399,0.8126,0.8285,76799,0
+CCG.US,D,20250519,000000,0.8031,0.84,0.8031,0.82,84044,0
+CCG.US,D,20250520,000000,0.8289,0.85,0.8204,0.835,171153,0
+CCG.US,D,20250521,000000,0.819,0.8389,0.81,0.821,286661,0
+CCG.US,D,20250522,000000,0.82,0.83,0.816,0.82,132992,0
+CCG.US,D,20250523,000000,0.813,0.83,0.8049,0.8153,211711,0
+CCG.US,D,20250527,000000,0.828,0.84,0.8025,0.8162,124959,0
+CCG.US,D,20250528,000000,0.8015,0.83,0.8,0.8018,86110,0
+CCG.US,D,20250529,000000,0.8289,0.83,0.78,0.829,229491,0
+CCG.US,D,20250530,000000,0.8289,0.8289,0.7903,0.8229,64505,0
+CCG.US,D,20250602,000000,0.8239,0.825,0.810101,0.815,65287,0
+CCG.US,D,20250603,000000,0.8198,0.83,0.78,0.812,249954,0
+CCG.US,D,20250604,000000,0.82,0.82,0.8,0.815,47052,0
+CCG.US,D,20250605,000000,0.82,0.82,0.7816,0.8001,55549,0
+CCG.US,D,20250606,000000,0.8198,0.84,0.8,0.8003,169558,0
+CCG.US,D,20250609,000000,0.7825,0.84,0.7825,0.82,129228,0
+CCG.US,D,20250610,000000,0.8249,0.8249,0.795,0.806,56925,0
+CCG.US,D,20250611,000000,0.8108,0.8225,0.75,0.7725,82638,0
+CCG.US,D,20250612,000000,0.7989,0.8,0.7525,0.78,111901,0
+CCG.US,D,20250613,000000,0.7815,0.79,0.74,0.78,78058,0
+CCG.US,D,20250616,000000,0.7989,0.7989,0.7601,0.7813,60567,0
+CCG.US,D,20250617,000000,0.7989,0.8,0.7701,0.7796,49206,0
+CCG.US,D,20250618,000000,0.7645,0.78,0.7505,0.761,45775,0
+CCG.US,D,20250620,000000,0.7206,0.7999,0.7206,0.7602,60571,0
+CCG.US,D,20250623,000000,0.7888,0.83,0.757,0.787,85793,0
+CCG.US,D,20250624,000000,0.79,0.8022,0.76,0.7611,100566,0
+CCG.US,D,20250625,000000,0.76,0.7997,0.7576,0.7601,123714,0
+CCG.US,D,20250626,000000,0.76,0.7995,0.76,0.7701,82725,0
+CCG.US,D,20250627,000000,0.78,0.8299,0.7694,0.8197,326094,0
+CCG.US,D,20250630,000000,0.82,0.825,0.7807,0.7807,130065,0
+CCG.US,D,20250701,000000,0.8168,0.8168,0.7468,0.76,322680,0
+CCG.US,D,20250702,000000,0.76,0.7835,0.735,0.76,100841,0
+CCG.US,D,20250703,000000,0.76,0.76,0.7331,0.75,89677,0
+CCG.US,D,20250707,000000,0.75,0.75,0.724,0.7399,178018,0
+CCG.US,D,20250708,000000,0.7489,0.7489,0.7301,0.7417,60182,0
+CCG.US,D,20250709,000000,0.7306,0.75,0.73,0.745,38877,0
+CCG.US,D,20250710,000000,0.75,0.76,0.7299,0.7599,185994,0
+CCG.US,D,20250711,000000,0.76,0.8,0.758049,0.7751,146310,0
+CCG.US,D,20250714,000000,0.7986,0.82,0.74,0.765,251579,0
+CCG.US,D,20250715,000000,0.7511,0.78,0.7511,0.7634,32106,0
+CCG.US,D,20250716,000000,0.79,0.815,0.7755,0.7953,83300,0
+CCG.US,D,20250717,000000,0.82,0.82,0.78,0.8,96843,0
+CCG.US,D,20250718,000000,0.83,0.83,0.781,0.81,268631,0
+CCG.US,D,20250721,000000,0.7973,0.8,0.785,0.7853,55242,0
+CCG.US,D,20250722,000000,0.788,0.81,0.7525,0.8,214845,0
+CCG.US,D,20250723,000000,0.795,0.8299,0.795,0.8201,168548,0
+CCG.US,D,20250724,000000,0.799,0.8199,0.7627,0.7901,50292,0
+CCG.US,D,20250725,000000,0.81,0.81,0.77,0.79,62164,0
+CCG.US,D,20250728,000000,0.8,0.829,0.781,0.7898,419123,0
+CCG.US,D,20250729,000000,0.7927,0.7927,0.7499,0.758,122384,0
+CCG.US,D,20250730,000000,0.7405,0.78045,0.7405,0.752,38727,0
+CCG.US,D,20250731,000000,0.758,0.7598,0.75,0.7597,51965,0
+CCG.US,D,20250801,000000,0.7512,0.78,0.745,0.76,61854,0
+CCG.US,D,20250804,000000,0.77,0.793549,0.7612,0.788,49599,0
+CCG.US,D,20250805,000000,0.78,0.81,0.7751,0.7975,30480,0
+CCG.US,D,20250806,000000,0.79,0.7952,0.7861,0.7861,42953,0
+CCG.US,D,20250807,000000,0.794,0.8,0.7814,0.7814,27680,0
+CCG.US,D,20250808,000000,0.76,0.788,0.76,0.768,75864,0
+CCG.US,D,20250811,000000,0.7705,0.79,0.768,0.77,26419,0
+CCG.US,D,20250812,000000,0.7803,0.79,0.762001,0.773,47955,0
+CCG.US,D,20250813,000000,0.788896,0.79,0.77,0.7751,55766,0
+CCG.US,D,20250814,000000,0.78,0.78,0.771681,0.778,43326,0
+CCG.US,D,20250815,000000,0.765,0.79,0.765,0.77075,78879,0
+CCG.US,D,20250818,000000,0.7651,0.81,0.7651,0.79349,107386,0
+CCG.US,D,20250819,000000,0.781,0.8,0.781,0.787,40156,0
+CCG.US,D,20250820,000000,0.8,0.809,0.783,0.7999,81122,0
+CCG.US,D,20250821,000000,0.7933,0.7933,0.74,0.77,344973,0
+CCG.US,D,20250822,000000,0.7738,0.8,0.75,0.7803,125741,0
+CCG.US,D,20250825,000000,0.786,0.89,0.786,0.844,569190,0
+CCG.US,D,20250826,000000,0.8829,0.9396,0.830501,0.861,617506,0
+CCG.US,D,20250827,000000,0.91,0.92,0.7927,0.8276,783655,0
+CCG.US,D,20250828,000000,0.8295,0.83,0.7767,0.7854,346265,0
+CCG.US,D,20250829,000000,0.81,0.9,0.8,0.8903,688868,0
+CCG.US,D,20250902,000000,0.8919,1.1499,0.8807,1.11,2861536,0
+CCG.US,D,20250903,000000,1.12,1.28,1.09,1.17,1984971,0
+CCG.US,D,20250904,000000,1.14,1.31,1.0801,1.14,1032497,0
+CCG.US,D,20250905,000000,1.16,1.25,1.04,1.08,822436,0
+CCG.US,D,20250908,000000,1.15,1.22,0.9925,1.03,1342225,0
+CCG.US,D,20250909,000000,1.09,1.12,1.0405,1.11,358852,0
+CCG.US,D,20250910,000000,1.09,1.18,0.9902,1.06,338586,0
+CCG.US,D,20250911,000000,1.06,1.095,1.03,1.06,802887,0
+CCG.US,D,20250912,000000,1.07,1.1099,1.04,1.07,426498,0
+CCG.US,D,20250915,000000,1.06,1.2055,1.06,1.18,704005,0
+CCG.US,D,20250916,000000,1.18,1.5,1.18,1.5,1728904,0
+CCG.US,D,20250917,000000,1.47,1.5,1.43,1.49,839882,0
+CCG.US,D,20250918,000000,1.5,1.5,1.43,1.47,833838,0
+CCG.US,D,20250919,000000,1.47,1.54,1.445,1.49,1118349,0
+CCG.US,D,20250922,000000,1.48,1.49,1.4508,1.48,234864,0
+CCG.US,D,20250923,000000,1.49,1.4903,1.46,1.47,237615,0
+CCG.US,D,20250924,000000,1.48,1.48,1.415,1.42,273498,0
+CCG.US,D,20250925,000000,1.4,1.4,1.22,1.25,706030,0
+CCG.US,D,20250926,000000,1.26,1.38,1.26,1.31,242948,0
+CCG.US,D,20250929,000000,1.29,1.3488,1.2806,1.31,170117,0
+CCG.US,D,20250930,000000,1.29,1.37,1.2501,1.26,309406,0
+CCG.US,D,20251001,000000,1.26,1.29,1.18,1.21,234158,0
+CCG.US,D,20251002,000000,1.23,1.35,1.23,1.28,287332,0
+CCG.US,D,20251003,000000,1.26,1.308406,1.18,1.21,337948,0
+CCG.US,D,20251006,000000,1.19,1.23,1.16,1.16,191256,0
+CCG.US,D,20251007,000000,1.2,1.21,1.12,1.15,207648,0
+CCG.US,D,20251008,000000,1.14,1.185,1.1,1.12,312879,0
+CCG.US,D,20251009,000000,1.12,1.18,1.12,1.15,145634,0
+CCG.US,D,20251010,000000,1.13,1.13,0.95,0.9983,1522070,0
+CCG.US,D,20251013,000000,0.9983,1.07,0.9983,1.05,136866,0
+CCG.US,D,20251014,000000,1.02,1.03,0.97,1.01,199816,0
+CCG.US,D,20251015,000000,1,1.04,1,1.01,103209,0
+CCG.US,D,20251016,000000,1.01,1.09,0.96,0.9799,173623,0
+CCG.US,D,20251017,000000,0.96,1.02,0.96,0.9705,118848,0
+CCG.US,D,20251020,000000,1.004,1.02,0.9801,1.02,29183,0
+CCG.US,D,20251021,000000,1,1.04,0.9801,0.9906,52980,0
+CCG.US,D,20251022,000000,0.99,1,0.95,0.9754,36071,0
+CCG.US,D,20251023,000000,1.01,1.02,0.96,1.01,65129,0
+CCG.US,D,20251024,000000,0.9797,1.04,0.9797,1.01,59990,0
+CCG.US,D,20251027,000000,1.05,1.09,0.9906,1.04,77420,0
+CCG.US,D,20251028,000000,1.03,1.07,1.02,1.06,88092,0
+CCG.US,D,20251029,000000,1.07,1.08,1.03,1.05,164531,0
+CCG.US,D,20251030,000000,1.02,1.09,1.015,1.05,76111,0
+CCG.US,D,20251031,000000,1.06,1.07,1.005,1.05,108160,0
+CCG.US,D,20251103,000000,1.03,1.03,0.9566,0.9879,148426,0
+CCG.US,D,20251104,000000,0.9583,1.05,0.9521,0.9799,79452,0
+CCG.US,D,20251105,000000,1,1.05,0.9266,0.9969,188029,0
+CCG.US,D,20251106,000000,0.996,0.9969,0.95,0.9505,77466,0
+CCG.US,D,20251107,000000,0.95,0.9658,0.9001,0.9243,124396,0
+CCG.US,D,20251110,000000,0.95,0.99,0.95,0.972,123342,0
+CCG.US,D,20251111,000000,0.9799,1.03,0.9636,0.9775,104004,0
+CCG.US,D,20251112,000000,0.9729,1,0.96,0.9648,30408,0
+CCG.US,D,20251113,000000,0.96,1.01,0.9243,0.9702,69394,0
+CCG.US,D,20251114,000000,1.01,1.02,0.96,0.9909,78613,0
+CCG.US,D,20251117,000000,0.9978,0.9978,0.951,0.9583,44780,0
+CCG.US,D,20251118,000000,0.951,1,0.93,0.96,75064,0
+CCG.US,D,20251119,000000,0.9354,0.965,0.93,0.94,41248,0
+CCG.US,D,20251120,000000,0.96,1.02,0.9501,0.9501,115536,0
+CCG.US,D,20251121,000000,0.9501,0.9655,0.93,0.95,95211,0
+CCG.US,D,20251124,000000,0.9522,1.01,0.9522,1,100225,0
+CCG.US,D,20251125,000000,1.01,1.01,0.9527,0.98,93653,0
+CCG.US,D,20251126,000000,0.95,0.98,0.95,0.97,24799,0
+CCG.US,D,20251128,000000,0.9552,0.97,0.93,0.97,49572,0
+CCG.US,D,20251201,000000,0.93,0.94,0.89,0.927,238485,0
+CCG.US,D,20251202,000000,0.96,0.9765,0.9301,0.935,89726,0
+CCG.US,D,20251203,000000,0.98,0.98,0.9302,0.932,78588,0
+CCG.US,D,20251204,000000,0.9337,0.97,0.929,0.936,11697,0
+CCG.US,D,20251205,000000,0.9512,0.9899,0.93,0.952,39750,0
+CCG.US,D,20251208,000000,0.952,0.9601,0.9301,0.9322,49700,0
+CCG.US,D,20251209,000000,0.9999,0.9999,0.937,0.9707,100432,0
+CCG.US,D,20251210,000000,0.9899,0.99,0.9374,0.9374,99727,0
+CCG.US,D,20251211,000000,0.9374,1,0.9374,0.98,100753,0
+CCG.US,D,20251212,000000,0.965,0.98,0.94,0.94,34971,0
+CCG.US,D,20251215,000000,0.94,0.9799,0.91,0.91,32114,0
+CCG.US,D,20251216,000000,0.926231,0.97,0.9228,0.94,100133,0
+CCG.US,D,20251217,000000,0.9535,0.98,0.941,0.941,18402,0
+CCG.US,D,20251218,000000,0.9413,0.9599,0.94,0.9431,18453,0
+CCG.US,D,20251219,000000,0.93,0.9512,0.93,0.9306,26594,0
+CCG.US,D,20251222,000000,0.93,0.948,0.901,0.901,125293,0
+CCG.US,D,20251223,000000,0.901,0.928,0.88,0.8906,66147,0
+CCG.US,D,20251224,000000,0.891,0.891,0.85,0.8647,80546,0
+CCG.US,D,20251226,000000,0.85,0.89,0.85,0.863,52432,0
+CCG.US,D,20251229,000000,0.86,0.863,0.85,0.85,36800,0
+CCG.US,D,20251230,000000,0.8501,0.8905,0.85,0.85,45138,0
+CCG.US,D,20251231,000000,0.8501,0.8501,0.8107,0.83,195746,0
+CCG.US,D,20260102,000000,0.84,0.85,0.8103,0.8103,37885,0
+CCG.US,D,20260105,000000,0.820101,0.85,0.82,0.825,53838,0
+CCG.US,D,20260106,000000,0.84,0.85,0.8256,0.8256,33743,0
+CCG.US,D,20260107,000000,0.85,0.882499,0.849,0.8565,42620,0
+CCG.US,D,20260108,000000,0.8565,0.86,0.835,0.8389,81508,0
+CCG.US,D,20260109,000000,0.843,0.85,0.8334,0.8377,37111,0
+CCG.US,D,20260112,000000,0.8377,0.85,0.8296,0.832,77395,0
+CCG.US,D,20260113,000000,0.8401,0.859,0.82,0.8249,50849,0
+CCG.US,D,20260114,000000,0.8258,0.85,0.82,0.82,41119,0
+CCG.US,D,20260115,000000,0.84,0.86,0.83,0.8301,60343,0
+CCG.US,D,20260116,000000,0.8479,0.87,0.8305,0.85,125172,0
+CCG.US,D,20260120,000000,0.82,0.88,0.82,0.84,93130,0
+CCG.US,D,20260121,000000,0.845,0.8616,0.8305,0.8305,91973,0
+CCG.US,D,20260122,000000,0.859,0.87,0.8305,0.8305,70991,0
+CCG.US,D,20260123,000000,0.85,0.87,0.832,0.832,41059,0
+CCG.US,D,20260126,000000,0.832,0.85,0.832,0.8401,121101,0
+CCG.US,D,20260127,000000,0.85,0.87,0.835,0.835,66458,0
+CCG.US,D,20260128,000000,0.8355,0.86,0.835,0.835,109611,0
+CCG.US,D,20260129,000000,0.8396,0.8499,0.799,0.7993,210667,0
+CCG.US,D,20260130,000000,0.802,0.815,0.78,0.7895,200609,0
+CCG.US,D,20260202,000000,0.785,0.81,0.785,0.8,106545,0
+CCG.US,D,20260203,000000,0.8,0.8287,0.79,0.7901,116960,0
+CCG.US,D,20260204,000000,0.7817,0.8098,0.7817,0.8,65128,0
+CCG.US,D,20260205,000000,0.8,0.8,0.779876,0.796,50330,0
+CCG.US,D,20260206,000000,0.8,0.81,0.7959,0.8,94677,0
+CCG.US,D,20260209,000000,0.8,0.81,0.775,0.8049,136024,0
+CCG.US,D,20260210,000000,0.79,0.849,0.79,0.838,97697,0
+CCG.US,D,20260211,000000,0.8105,0.82,0.7236,0.798,208520,0
+CCG.US,D,20260212,000000,0.78,0.8,0.773,0.798,24023,0
+CCG.US,D,20260213,000000,0.798,0.815,0.7741,0.8,60807,0
+CCG.US,D,20260217,000000,0.7849,0.805,0.7551,0.7838,54391,0
+CCG.US,D,20260218,000000,0.794,0.81,0.792,0.797313,53382,0
diff --git a/daily/us/nasdaq stocks/1/ccii.us.txt b/daily/us/nasdaq stocks/1/ccii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32abf4e3b9a4fe608bce5526da9750d836046d95
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccii.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCII.US,D,20250825,000000,10.14,10.14,10.12,10.12,398,0
+CCII.US,D,20250827,000000,10.11,10.12,10.08,10.1,1048894,0
+CCII.US,D,20250828,000000,10.09,10.09,10.09,10.09,1032,0
+CCII.US,D,20250829,000000,10.07,10.08,10.07,10.08,15924,0
+CCII.US,D,20250902,000000,10.08,10.09,10.08,10.08,20039,0
+CCII.US,D,20250903,000000,10.09,10.095,10.08,10.08,58869,0
+CCII.US,D,20250904,000000,10.08,10.08,10.08,10.08,719,0
+CCII.US,D,20250905,000000,10.1,10.1,10.1,10.1,661,0
+CCII.US,D,20250908,000000,10.08,10.1,10.07,10.1,352892,0
+CCII.US,D,20250909,000000,10.12,10.12,10.07,10.09,1105127,0
+CCII.US,D,20250910,000000,10.1,10.13,10.1,10.13,161667,0
+CCII.US,D,20250911,000000,10.12,10.12,10.1,10.11,33354,0
+CCII.US,D,20250912,000000,10.12,10.13,10.11,10.11,71226,0
+CCII.US,D,20250915,000000,10.125,10.15,10.11,10.11,10256,0
+CCII.US,D,20250916,000000,10.11,10.11,10.1,10.11,82624,0
+CCII.US,D,20250917,000000,10.102,10.11,10.1,10.1,72105,0
+CCII.US,D,20250918,000000,10.11,10.11,10.0981,10.1,49861,0
+CCII.US,D,20250919,000000,10.11,10.13,10.1,10.1,125824,0
+CCII.US,D,20250922,000000,10.13,10.13,10.09,10.09,37598,0
+CCII.US,D,20250923,000000,10.11,10.13,10.105,10.13,158300,0
+CCII.US,D,20250924,000000,10.14,10.14,10.1223,10.129,162695,0
+CCII.US,D,20250925,000000,10.13,10.15,10.11,10.13,126860,0
+CCII.US,D,20250926,000000,10.1156,10.14,10.1156,10.14,49173,0
+CCII.US,D,20250929,000000,10.15,10.15,10.126,10.13,7059,0
+CCII.US,D,20250930,000000,10.15,10.15,10.12,10.15,7764,0
+CCII.US,D,20251001,000000,10.12,10.14,10.12,10.13,7025,0
+CCII.US,D,20251002,000000,10.11,10.18,10.11,10.155,235958,0
+CCII.US,D,20251003,000000,10.15,10.16,10.14,10.155,167479,0
+CCII.US,D,20251006,000000,10.16,10.17,10.16,10.17,28212,0
+CCII.US,D,20251007,000000,10.19,10.22,10.18,10.21,47664,0
+CCII.US,D,20251008,000000,10.2,10.23,10.2,10.22,17382,0
+CCII.US,D,20251009,000000,10.2,10.24,10.19,10.24,166130,0
+CCII.US,D,20251010,000000,10.24,10.2448,10.22,10.24,22040,0
+CCII.US,D,20251013,000000,10.25,10.25,10.24,10.25,31352,0
+CCII.US,D,20251014,000000,10.2395,10.35,10.2395,10.35,130785,0
+CCII.US,D,20251015,000000,10.3,10.35,10.3,10.34,51214,0
+CCII.US,D,20251016,000000,10.31,10.34,10.29,10.29,329709,0
+CCII.US,D,20251017,000000,10.3,10.33,10.29,10.3,46713,0
+CCII.US,D,20251020,000000,10.25,10.465,10.25,10.385,415977,0
+CCII.US,D,20251021,000000,10.3,10.37,10.3,10.32,118717,0
+CCII.US,D,20251022,000000,10.3002,10.32,10.3,10.3,124019,0
+CCII.US,D,20251023,000000,10.31,10.33,10.3,10.33,178008,0
+CCII.US,D,20251024,000000,10.2801,10.39,10.2801,10.35,226054,0
+CCII.US,D,20251027,000000,10.375,10.45,10.345,10.39,461895,0
+CCII.US,D,20251028,000000,10.35,10.4,10.35,10.4,305411,0
+CCII.US,D,20251029,000000,10.38,10.38,10.35,10.38,183160,0
+CCII.US,D,20251030,000000,10.3573,10.3573,10.33,10.34,37560,0
+CCII.US,D,20251031,000000,10.335,10.36,10.31,10.32,42011,0
+CCII.US,D,20251103,000000,10.33,10.36,10.31,10.33,48773,0
+CCII.US,D,20251104,000000,10.315,10.33,10.31,10.315,40518,0
+CCII.US,D,20251105,000000,10.311,10.34,10.31,10.34,145712,0
+CCII.US,D,20251106,000000,10.3,10.35,10.3,10.35,41399,0
+CCII.US,D,20251107,000000,10.3,10.3,10.26,10.29,16668,0
+CCII.US,D,20251110,000000,10.3,10.3001,10.3,10.3001,16099,0
+CCII.US,D,20251111,000000,10.31,10.31,10.29,10.31,5917,0
+CCII.US,D,20251112,000000,10.27,10.31,10.27,10.31,3159,0
+CCII.US,D,20251113,000000,10.28,10.285,10.1136,10.24,110996,0
+CCII.US,D,20251114,000000,10.24,10.26,10.2,10.2,27475,0
+CCII.US,D,20251117,000000,10.24,10.24,10.2,10.2,230025,0
+CCII.US,D,20251118,000000,10.24,10.24,10.19,10.19,156832,0
+CCII.US,D,20251119,000000,10.2,10.2,10.18,10.19,4672,0
+CCII.US,D,20251120,000000,10.19,10.2,10.18,10.18,29036,0
+CCII.US,D,20251121,000000,10.2,10.2,10.19,10.195,12426,0
+CCII.US,D,20251124,000000,10.19,10.25,10.19,10.25,287827,0
+CCII.US,D,20251125,000000,10.25,10.29,10.24,10.24,15210,0
+CCII.US,D,20251126,000000,10.28,10.28,10.23,10.27,822,0
+CCII.US,D,20251128,000000,10.22,10.22,10.22,10.22,346,0
+CCII.US,D,20251201,000000,10.2427,10.25,10.2,10.2,71771,0
+CCII.US,D,20251202,000000,10.24,10.26,10.17,10.17,52559,0
+CCII.US,D,20251203,000000,10.17,10.195,10.17,10.195,55459,0
+CCII.US,D,20251204,000000,10.17,10.22,10.17,10.22,39969,0
+CCII.US,D,20251205,000000,10.24,10.24,10.24,10.24,5343,0
+CCII.US,D,20251208,000000,10.22,10.24,10.22,10.239,27326,0
+CCII.US,D,20251209,000000,10.24,10.24,10.23,10.23,30474,0
+CCII.US,D,20251210,000000,10.24,10.24,10.23,10.24,6872,0
+CCII.US,D,20251211,000000,10.23,10.24,10.22,10.24,31669,0
+CCII.US,D,20251212,000000,10.2329,10.31,10.2329,10.28,90484,0
+CCII.US,D,20251215,000000,10.28,10.28,10.24,10.26,44906,0
+CCII.US,D,20251216,000000,10.23,10.24,10.22,10.23,54148,0
+CCII.US,D,20251217,000000,10.28,10.28,10.23,10.23,51331,0
+CCII.US,D,20251219,000000,10.23,10.25,10.23,10.25,1890,0
+CCII.US,D,20251222,000000,10.25,10.25,10.25,10.25,410,0
+CCII.US,D,20251223,000000,10.21,10.25,10.21,10.24,54181,0
+CCII.US,D,20251224,000000,10.25,10.27,10.21,10.25,25061,0
+CCII.US,D,20251229,000000,10.25,10.26,10.25,10.2561,2592,0
+CCII.US,D,20251230,000000,10.25,10.26,10.25,10.26,26390,0
+CCII.US,D,20251231,000000,10.26,10.27,10.24,10.24,2146,0
+CCII.US,D,20260102,000000,10.24,10.24,10.24,10.24,291,0
+CCII.US,D,20260105,000000,10.24,10.28,10.23,10.25,27620,0
+CCII.US,D,20260106,000000,10.29,10.29,10.23,10.26,2639,0
+CCII.US,D,20260107,000000,10.25,10.26,10.24,10.25,2458,0
+CCII.US,D,20260108,000000,10.23,10.25,10.23,10.25,1442,0
+CCII.US,D,20260109,000000,10.24,10.26,10.22,10.25,2616,0
+CCII.US,D,20260112,000000,10.25,10.25,10.25,10.25,19774,0
+CCII.US,D,20260113,000000,10.245,10.255,10.245,10.255,2600,0
+CCII.US,D,20260114,000000,10.23,10.24,10.18,10.24,267677,0
+CCII.US,D,20260115,000000,10.24,10.25,10.2,10.23,354981,0
+CCII.US,D,20260116,000000,10.25,10.25,10.22,10.22,1301,0
+CCII.US,D,20260120,000000,10.24,10.24,10.21,10.24,397,0
+CCII.US,D,20260121,000000,10.21,10.24,10.21,10.24,339,0
+CCII.US,D,20260122,000000,10.24,10.26,10.22,10.26,11225,0
+CCII.US,D,20260123,000000,10.26,10.33,10.26,10.3,410454,0
+CCII.US,D,20260126,000000,10.301,10.31,10.3,10.3,1717,0
+CCII.US,D,20260127,000000,10.3,10.3,10.3,10.3,151415,0
+CCII.US,D,20260128,000000,10.31,10.34,10.31,10.33,423505,0
+CCII.US,D,20260129,000000,10.34,10.34,10.34,10.34,1001,0
+CCII.US,D,20260202,000000,10.33,10.33,10.31,10.31,216664,0
+CCII.US,D,20260204,000000,10.3,10.31,10.28,10.285,54782,0
+CCII.US,D,20260212,000000,10.28,10.3,10.28,10.29,1960,0
+CCII.US,D,20260217,000000,10.255,10.26,10.19,10.26,270559,0
+CCII.US,D,20260218,000000,10.2407,10.27,10.22,10.26,22729,0
diff --git a/daily/us/nasdaq stocks/1/cdnl.us.txt b/daily/us/nasdaq stocks/1/cdnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63ab8260a5708f1cabf55df403968df09561d2ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdnl.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDNL.US,D,20251210,000000,23,23.84,22.73,23.5,3595900,0
+CDNL.US,D,20251211,000000,23,25.85,23,25.31,1153414,0
+CDNL.US,D,20251212,000000,25.26,29.75,24.085,29.65,847148,0
+CDNL.US,D,20251215,000000,29.2,29.2,25.793,28.23,452780,0
+CDNL.US,D,20251216,000000,27.93,27.945,23.6,25.77,559117,0
+CDNL.US,D,20251217,000000,25.72,25.75,22.5,23.9,456199,0
+CDNL.US,D,20251218,000000,24,24.5,23.1678,24.28,156792,0
+CDNL.US,D,20251219,000000,24.59,24.59,23.3,24.06,219228,0
+CDNL.US,D,20251222,000000,24.06,24.06,23,23,235955,0
+CDNL.US,D,20251223,000000,23,24.26,22.75,23.75,319194,0
+CDNL.US,D,20251224,000000,23.42,24.095,23.285,23.46,98549,0
+CDNL.US,D,20251226,000000,23.4,24.08,23.21,23.62,76682,0
+CDNL.US,D,20251229,000000,23.45,24.73,22.09,23.68,416718,0
+CDNL.US,D,20251230,000000,23.31,24.73,22.7889,23.89,288874,0
+CDNL.US,D,20251231,000000,23.8,24.45,22.8,24.18,267300,0
+CDNL.US,D,20260102,000000,23.98,24.32,22.145,22.62,387897,0
+CDNL.US,D,20260105,000000,22.28,23.1,22,23.01,418329,0
+CDNL.US,D,20260106,000000,22.66,23.1,21.98,22.03,763423,0
+CDNL.US,D,20260107,000000,22,23.8,22,23.64,616803,0
+CDNL.US,D,20260108,000000,23.18,23.397,22.31,22.95,199283,0
+CDNL.US,D,20260109,000000,23.35,23.36,22.16,23.36,248050,0
+CDNL.US,D,20260112,000000,23.26,25.295,22.925,25.08,239769,0
+CDNL.US,D,20260113,000000,24.94,26.78,24.7,25.87,168980,0
+CDNL.US,D,20260114,000000,25.58,26.35,25.1,26.16,141452,0
+CDNL.US,D,20260115,000000,26.35,27.005,25.545,26.57,113173,0
+CDNL.US,D,20260116,000000,26.91,27.2,25.63,26.45,107590,0
+CDNL.US,D,20260120,000000,26.42,26.95,25.6,26.82,217168,0
+CDNL.US,D,20260121,000000,26.75,27.15,25.51,26.74,145669,0
+CDNL.US,D,20260122,000000,26.94,27.15,25.74,26.96,118609,0
+CDNL.US,D,20260123,000000,26.96,27.73,25.19,26.93,132018,0
+CDNL.US,D,20260126,000000,27.15,27.66,25.19,27.53,123089,0
+CDNL.US,D,20260127,000000,27.7,28.45,27.41,27.72,182985,0
+CDNL.US,D,20260128,000000,27.56,27.925,25.57,25.91,211997,0
+CDNL.US,D,20260129,000000,26.03,27.1199,24.5,25.59,128175,0
+CDNL.US,D,20260130,000000,26,26,24.565,25.19,74621,0
+CDNL.US,D,20260202,000000,25.17,25.83,24.22,24.5,113090,0
+CDNL.US,D,20260203,000000,24.985,24.985,24.02,24.33,116798,0
+CDNL.US,D,20260204,000000,24.48,26.085,24.315,25.36,133211,0
+CDNL.US,D,20260205,000000,25.55,27,25.01,25.31,138977,0
+CDNL.US,D,20260206,000000,25.8,27.04,25.4925,26.41,166305,0
+CDNL.US,D,20260209,000000,26.34,27.68,25.81,26.39,137263,0
+CDNL.US,D,20260210,000000,26.22,27,24.595,25.5,174257,0
+CDNL.US,D,20260211,000000,25.97,26.72,24.655,24.91,130061,0
+CDNL.US,D,20260212,000000,25.44,25.953,23.975,24.37,130143,0
+CDNL.US,D,20260213,000000,24.71,25.64,24.3,25,75293,0
+CDNL.US,D,20260217,000000,25,26.225,24.2,24.83,89816,0
+CDNL.US,D,20260218,000000,25.37,25.4826,24.51,24.66,135941,0
diff --git a/daily/us/nasdaq stocks/1/celh.us.txt b/daily/us/nasdaq stocks/1/celh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34824ece0fe23c4d2ce9e08e5be27a94e3f4a2d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celh.us.txt	
@@ -0,0 +1,2197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELH.US,D,20170524,000000,1.346,1.38,1.346,1.346,323376,0
+CELH.US,D,20170525,000000,1.36333,1.38,1.31333,1.32533,635952,0
+CELH.US,D,20170526,000000,1.32667,1.34323,1.23337,1.23667,552048,0
+CELH.US,D,20170530,000000,1.26667,1.36667,1.25333,1.36,86391,0
+CELH.US,D,20170531,000000,1.37,1.4,1.2367,1.35667,224601,0
+CELH.US,D,20170601,000000,1.33333,1.36633,1.33333,1.36,49932,0
+CELH.US,D,20170602,000000,1.33,1.36667,1.32667,1.35333,141270,0
+CELH.US,D,20170605,000000,1.41667,1.41667,1.31,1.36,88200,0
+CELH.US,D,20170606,000000,1.4,1.45717,1.38333,1.38667,298728,0
+CELH.US,D,20170607,000000,1.42333,1.4398,1.36137,1.42167,89226,0
+CELH.US,D,20170608,000000,1.45,1.45,1.31667,1.33333,179265,0
+CELH.US,D,20170609,000000,1.43333,1.43333,1.33333,1.43333,188121,0
+CELH.US,D,20170612,000000,1.45,1.45,1.38667,1.39,64359,0
+CELH.US,D,20170613,000000,1.4,1.4,1.3865,1.39,32346,0
+CELH.US,D,20170614,000000,1.38333,1.39053,1.36667,1.36667,47112,0
+CELH.US,D,20170615,000000,1.36667,1.4,1.36667,1.37,19995,0
+CELH.US,D,20170616,000000,1.36667,1.4,1.36667,1.36667,51099,0
+CELH.US,D,20170619,000000,1.38667,1.49667,1.38667,1.46667,395187,0
+CELH.US,D,20170620,000000,1.48333,1.5813,1.48333,1.53367,493464,0
+CELH.US,D,20170621,000000,1.53333,1.59333,1.45033,1.59333,263007,0
+CELH.US,D,20170622,000000,1.59333,1.59333,1.53333,1.55,110619,0
+CELH.US,D,20170623,000000,1.51333,1.54,1.49773,1.53333,199893,0
+CELH.US,D,20170626,000000,1.55,1.56657,1.52333,1.53,55173,0
+CELH.US,D,20170627,000000,1.52333,1.52333,1.46333,1.48667,163137,0
+CELH.US,D,20170628,000000,1.49,1.5,1.45,1.45333,134376,0
+CELH.US,D,20170629,000000,1.47,1.47,1.41667,1.45,140310,0
+CELH.US,D,20170630,000000,1.45,1.45,1.41667,1.41667,49761,0
+CELH.US,D,20170703,000000,1.43333,1.45667,1.40333,1.41333,54504,0
+CELH.US,D,20170705,000000,1.41333,1.41333,1.36667,1.38667,98529,0
+CELH.US,D,20170706,000000,1.39667,1.47667,1.38,1.38333,227271,0
+CELH.US,D,20170707,000000,1.36667,1.395,1.36667,1.36667,44598,0
+CELH.US,D,20170710,000000,1.36667,1.37667,1.36667,1.36667,21882,0
+CELH.US,D,20170711,000000,1.37667,1.40333,1.37,1.40333,26190,0
+CELH.US,D,20170712,000000,1.40333,1.40333,1.37,1.37667,24564,0
+CELH.US,D,20170713,000000,1.38667,1.41,1.33333,1.36667,180996,0
+CELH.US,D,20170714,000000,1.38,1.40573,1.36297,1.39667,28065,0
+CELH.US,D,20170717,000000,1.40667,1.40667,1.36667,1.37,51294,0
+CELH.US,D,20170718,000000,1.4,1.4,1.29333,1.36,297291,0
+CELH.US,D,20170719,000000,1.35,1.3624,1.33667,1.35333,18009,0
+CELH.US,D,20170720,000000,1.35333,1.35333,1.33333,1.34253,14973,0
+CELH.US,D,20170721,000000,1.35,1.35,1.28333,1.32,117000,0
+CELH.US,D,20170724,000000,1.32,1.32133,1.20667,1.20667,262845,0
+CELH.US,D,20170725,000000,1.21667,1.2577,1.17,1.21,133395,0
+CELH.US,D,20170726,000000,1.2119,1.23667,1.14,1.23667,427836,0
+CELH.US,D,20170727,000000,1.23667,1.23667,1.14333,1.17,131931,0
+CELH.US,D,20170728,000000,1.1653,1.21503,1.1653,1.17667,86940,0
+CELH.US,D,20170731,000000,1.16667,1.33333,1.16667,1.30663,164352,0
+CELH.US,D,20170801,000000,1.28333,1.33333,1.25,1.27667,182595,0
+CELH.US,D,20170802,000000,1.33333,1.34997,1.25,1.27333,157320,0
+CELH.US,D,20170803,000000,1.28333,1.2964,1.25337,1.27,105357,0
+CELH.US,D,20170804,000000,1.26,1.27377,1.25,1.25,28380,0
+CELH.US,D,20170807,000000,1.29667,1.29667,1.19333,1.2,146193,0
+CELH.US,D,20170808,000000,1.19333,1.25,1.17333,1.22667,154929,0
+CELH.US,D,20170809,000000,1.23667,1.24,1.20667,1.23333,42480,0
+CELH.US,D,20170810,000000,1.26667,1.44333,1.26667,1.42667,718872,0
+CELH.US,D,20170811,000000,1.41667,1.43333,1.36667,1.36667,180012,0
+CELH.US,D,20170814,000000,1.38333,1.41667,1.38333,1.41,174330,0
+CELH.US,D,20170815,000000,1.41333,1.48297,1.40167,1.45333,389328,0
+CELH.US,D,20170816,000000,1.5,1.55,1.47,1.50333,795531,0
+CELH.US,D,20170817,000000,1.51333,1.52073,1.38807,1.45667,252021,0
+CELH.US,D,20170818,000000,1.47,1.48333,1.405,1.44333,103779,0
+CELH.US,D,20170821,000000,1.46667,1.48,1.405,1.45,296358,0
+CELH.US,D,20170822,000000,1.46333,1.54,1.43117,1.51667,206535,0
+CELH.US,D,20170823,000000,1.47333,1.58,1.47333,1.56667,281775,0
+CELH.US,D,20170824,000000,1.57,1.59333,1.54667,1.58333,204273,0
+CELH.US,D,20170825,000000,1.58333,1.6,1.53333,1.6,114771,0
+CELH.US,D,20170828,000000,1.6,1.65,1.58667,1.64667,163554,0
+CELH.US,D,20170829,000000,1.65,1.67667,1.60003,1.65667,346554,0
+CELH.US,D,20170830,000000,1.63333,1.66667,1.6,1.64333,219945,0
+CELH.US,D,20170831,000000,1.65333,1.66333,1.6,1.61333,108357,0
+CELH.US,D,20170901,000000,1.65333,1.73333,1.63367,1.68,334587,0
+CELH.US,D,20170905,000000,1.68,1.98667,1.67333,1.83,1001355,0
+CELH.US,D,20170906,000000,1.92333,1.93333,1.76,1.81,620550,0
+CELH.US,D,20170907,000000,1.85333,2.08333,1.80333,1.96,792117,0
+CELH.US,D,20170908,000000,2.02333,2.24333,1.96667,2.16,915843,0
+CELH.US,D,20170911,000000,2.23333,2.33333,2.16667,2.20333,915015,0
+CELH.US,D,20170912,000000,2.20667,2.24667,2.07,2.16,534789,0
+CELH.US,D,20170913,000000,2.17667,2.21667,2.09333,2.16,546438,0
+CELH.US,D,20170914,000000,2.2,2.2104,1.90667,1.92667,703602,0
+CELH.US,D,20170915,000000,1.92,1.99667,1.91,1.92667,1166496,0
+CELH.US,D,20170918,000000,1.94,2.08883,1.9248,1.95333,607227,0
+CELH.US,D,20170919,000000,1.99333,2.00333,1.86,1.86,580068,0
+CELH.US,D,20170920,000000,1.87333,1.92333,1.83333,1.87333,159990,0
+CELH.US,D,20170921,000000,1.85,1.93667,1.79,1.84667,488157,0
+CELH.US,D,20170922,000000,1.82333,1.86667,1.77,1.8,228612,0
+CELH.US,D,20170925,000000,1.82667,1.82667,1.77,1.8,115887,0
+CELH.US,D,20170926,000000,1.8,1.94333,1.8,1.91,232263,0
+CELH.US,D,20170927,000000,1.91,1.99,1.88,1.93,159375,0
+CELH.US,D,20170928,000000,1.93,2.01667,1.93,1.97333,329595,0
+CELH.US,D,20170929,000000,1.93,2,1.93,1.97,255069,0
+CELH.US,D,20171002,000000,1.92333,2.06627,1.92333,1.94667,124191,0
+CELH.US,D,20171003,000000,1.93,1.9363,1.76667,1.85333,432996,0
+CELH.US,D,20171004,000000,1.83333,1.90667,1.79,1.9,135240,0
+CELH.US,D,20171005,000000,1.88,1.92,1.81667,1.83,82272,0
+CELH.US,D,20171006,000000,1.8,1.86333,1.76667,1.85,136776,0
+CELH.US,D,20171009,000000,1.83667,1.85007,1.77667,1.78667,107976,0
+CELH.US,D,20171010,000000,1.77667,1.81333,1.76667,1.78,110172,0
+CELH.US,D,20171011,000000,1.78,1.82667,1.77,1.79667,70698,0
+CELH.US,D,20171012,000000,1.83333,2,1.83333,1.96667,440868,0
+CELH.US,D,20171013,000000,1.98333,2,1.86667,1.88333,236538,0
+CELH.US,D,20171016,000000,1.85667,1.9121,1.77667,1.79,285699,0
+CELH.US,D,20171017,000000,1.77667,1.83333,1.76333,1.76333,221667,0
+CELH.US,D,20171018,000000,1.77,1.84967,1.77,1.81667,67299,0
+CELH.US,D,20171019,000000,1.8,1.87997,1.78333,1.87667,122763,0
+CELH.US,D,20171020,000000,1.85333,1.86,1.79,1.80323,62316,0
+CELH.US,D,20171023,000000,1.78667,1.84,1.77,1.79333,106335,0
+CELH.US,D,20171024,000000,1.81667,1.81667,1.77,1.77333,79245,0
+CELH.US,D,20171025,000000,1.76333,1.80833,1.73667,1.80667,205962,0
+CELH.US,D,20171026,000000,1.79667,1.8,1.6,1.68,450990,0
+CELH.US,D,20171027,000000,1.71333,1.71667,1.63333,1.71667,274359,0
+CELH.US,D,20171030,000000,1.70667,1.71667,1.47,1.59667,468891,0
+CELH.US,D,20171031,000000,1.68,1.83,1.63333,1.74667,138999,0
+CELH.US,D,20171101,000000,1.7596,1.7596,1.60333,1.65,174579,0
+CELH.US,D,20171102,000000,1.64,1.75333,1.62667,1.74333,114138,0
+CELH.US,D,20171103,000000,1.7059,1.74333,1.64333,1.68333,204372,0
+CELH.US,D,20171106,000000,1.65667,1.71997,1.65667,1.68667,136695,0
+CELH.US,D,20171107,000000,1.71667,1.75667,1.69333,1.74667,133410,0
+CELH.US,D,20171108,000000,1.75333,1.93333,1.75333,1.84333,353109,0
+CELH.US,D,20171109,000000,1.91333,1.92317,1.82,1.84333,219990,0
+CELH.US,D,20171110,000000,1.83,1.85,1.8,1.80333,144576,0
+CELH.US,D,20171113,000000,1.8,1.88667,1.8,1.84333,112380,0
+CELH.US,D,20171114,000000,1.81333,1.83333,1.8,1.8,156069,0
+CELH.US,D,20171115,000000,1.81667,1.81667,1.73767,1.78,74046,0
+CELH.US,D,20171116,000000,1.79333,1.91333,1.79333,1.80667,103992,0
+CELH.US,D,20171117,000000,1.77,1.81073,1.74333,1.74333,268524,0
+CELH.US,D,20171120,000000,1.68333,1.76667,1.6067,1.75667,100080,0
+CELH.US,D,20171121,000000,1.78667,1.8,1.73333,1.75667,83781,0
+CELH.US,D,20171122,000000,1.76667,1.79667,1.74333,1.76833,37212,0
+CELH.US,D,20171124,000000,1.79667,1.79667,1.75,1.77333,69123,0
+CELH.US,D,20171127,000000,1.76,1.82667,1.6936,1.74667,246477,0
+CELH.US,D,20171128,000000,1.73333,1.78667,1.7201,1.76333,408777,0
+CELH.US,D,20171129,000000,1.76667,1.76667,1.46,1.51667,597453,0
+CELH.US,D,20171130,000000,1.54667,1.62663,1.54667,1.61,226374,0
+CELH.US,D,20171201,000000,1.66667,1.66667,1.58667,1.64333,123003,0
+CELH.US,D,20171204,000000,1.62,1.62333,1.53833,1.56333,158028,0
+CELH.US,D,20171205,000000,1.59667,1.67667,1.56333,1.67333,315969,0
+CELH.US,D,20171206,000000,1.61333,1.7543,1.61333,1.72,383403,0
+CELH.US,D,20171207,000000,1.70667,1.75,1.67,1.7,228711,0
+CELH.US,D,20171208,000000,1.71,1.74667,1.69667,1.72333,72228,0
+CELH.US,D,20171211,000000,1.77333,1.8,1.7214,1.77667,173139,0
+CELH.US,D,20171212,000000,1.78333,1.80667,1.69667,1.73667,134151,0
+CELH.US,D,20171213,000000,1.73667,1.76667,1.69333,1.72,39594,0
+CELH.US,D,20171214,000000,1.72,1.78667,1.67,1.75,106812,0
+CELH.US,D,20171215,000000,1.75667,1.75667,1.68,1.71667,43068,0
+CELH.US,D,20171218,000000,1.7,1.725,1.66667,1.68667,66534,0
+CELH.US,D,20171219,000000,1.68333,1.69667,1.67327,1.68333,77697,0
+CELH.US,D,20171220,000000,1.68333,1.7333,1.67333,1.68,124692,0
+CELH.US,D,20171221,000000,1.68333,1.68333,1.61667,1.63,159708,0
+CELH.US,D,20171222,000000,1.61667,1.69333,1.61667,1.67667,118122,0
+CELH.US,D,20171226,000000,1.66667,1.75,1.66667,1.74667,102171,0
+CELH.US,D,20171227,000000,1.74,1.78333,1.71,1.73333,161355,0
+CELH.US,D,20171228,000000,1.74,1.77667,1.73333,1.76333,31152,0
+CELH.US,D,20171229,000000,1.75207,1.76667,1.73333,1.74,39462,0
+CELH.US,D,20180102,000000,1.77333,1.77333,1.67667,1.67667,97827,0
+CELH.US,D,20180103,000000,1.67667,1.73667,1.67667,1.7,123576,0
+CELH.US,D,20180104,000000,1.68667,1.72133,1.64273,1.67333,97116,0
+CELH.US,D,20180105,000000,1.69333,1.69667,1.64943,1.67333,40005,0
+CELH.US,D,20180108,000000,1.68667,1.69,1.63333,1.66333,123723,0
+CELH.US,D,20180109,000000,1.67333,1.79333,1.63333,1.78667,238851,0
+CELH.US,D,20180110,000000,1.77667,1.79333,1.74,1.78667,103752,0
+CELH.US,D,20180111,000000,1.78667,1.79667,1.70667,1.78333,59583,0
+CELH.US,D,20180112,000000,1.77,1.8,1.73333,1.78333,135003,0
+CELH.US,D,20180116,000000,1.76667,1.81667,1.76667,1.81667,107535,0
+CELH.US,D,20180117,000000,1.75333,1.91257,1.75333,1.82333,219891,0
+CELH.US,D,20180118,000000,1.82333,1.98,1.82333,1.91667,218094,0
+CELH.US,D,20180119,000000,1.91667,1.9833,1.91333,1.96,174675,0
+CELH.US,D,20180122,000000,1.98333,1.98333,1.93333,1.97333,112284,0
+CELH.US,D,20180123,000000,1.97333,1.99667,1.94333,1.94667,179442,0
+CELH.US,D,20180124,000000,1.96333,2.01667,1.95667,1.97667,145290,0
+CELH.US,D,20180125,000000,1.99,1.99,1.9284,1.94333,110799,0
+CELH.US,D,20180126,000000,1.93,1.97667,1.93,1.96,109008,0
+CELH.US,D,20180129,000000,1.97,1.98333,1.86333,1.86333,128535,0
+CELH.US,D,20180130,000000,1.85333,1.993,1.82333,1.86667,97230,0
+CELH.US,D,20180131,000000,1.90333,1.925,1.86667,1.88,70638,0
+CELH.US,D,20180201,000000,1.9,2,1.84033,1.93333,167085,0
+CELH.US,D,20180202,000000,1.91,1.91,1.85927,1.89667,43416,0
+CELH.US,D,20180205,000000,1.89,1.965,1.87597,1.93667,197004,0
+CELH.US,D,20180206,000000,1.95,1.95,1.8,1.89,333162,0
+CELH.US,D,20180207,000000,1.89,2.01633,1.82,1.83333,698847,0
+CELH.US,D,20180208,000000,1.83333,2,1.80333,1.81667,344259,0
+CELH.US,D,20180209,000000,1.84667,1.84667,1.53667,1.67,348813,0
+CELH.US,D,20180212,000000,1.68333,1.77333,1.63333,1.67667,217662,0
+CELH.US,D,20180213,000000,1.68667,1.71,1.66333,1.69333,42900,0
+CELH.US,D,20180214,000000,1.7,1.7,1.6667,1.69333,130794,0
+CELH.US,D,20180215,000000,1.68333,1.88,1.68333,1.88,158460,0
+CELH.US,D,20180216,000000,1.86667,1.86667,1.72,1.83,207588,0
+CELH.US,D,20180220,000000,1.81667,1.89967,1.76667,1.81667,102264,0
+CELH.US,D,20180221,000000,1.81667,1.89663,1.70333,1.79,136074,0
+CELH.US,D,20180222,000000,1.767,1.83,1.73033,1.82333,67191,0
+CELH.US,D,20180223,000000,1.727,1.80167,1.727,1.79667,61446,0
+CELH.US,D,20180226,000000,1.80667,1.83333,1.75,1.78,89739,0
+CELH.US,D,20180227,000000,1.79667,1.89667,1.74367,1.86,105522,0
+CELH.US,D,20180228,000000,1.86667,1.8833,1.77667,1.78,56943,0
+CELH.US,D,20180301,000000,1.76333,1.84,1.75667,1.80333,131322,0
+CELH.US,D,20180302,000000,1.79643,1.84,1.76997,1.83333,44724,0
+CELH.US,D,20180305,000000,1.81,1.81333,1.71667,1.74,203064,0
+CELH.US,D,20180306,000000,1.74333,1.78333,1.73333,1.76,135555,0
+CELH.US,D,20180307,000000,1.77667,1.80333,1.73667,1.78333,157116,0
+CELH.US,D,20180308,000000,1.77,1.81997,1.73333,1.81,167871,0
+CELH.US,D,20180309,000000,1.83333,1.83333,1.6206,1.71833,571140,0
+CELH.US,D,20180312,000000,1.68333,1.74997,1.6,1.69333,179229,0
+CELH.US,D,20180313,000000,1.67,1.70333,1.64137,1.68333,108009,0
+CELH.US,D,20180314,000000,1.68333,1.73333,1.66667,1.73333,277254,0
+CELH.US,D,20180315,000000,1.70657,1.73433,1.67333,1.71667,209301,0
+CELH.US,D,20180316,000000,1.71333,1.72,1.68,1.71,265008,0
+CELH.US,D,20180319,000000,1.72333,1.72333,1.69333,1.69333,182181,0
+CELH.US,D,20180320,000000,1.7,1.71,1.65667,1.68667,135039,0
+CELH.US,D,20180321,000000,1.67667,1.68667,1.65,1.66667,35487,0
+CELH.US,D,20180322,000000,1.65667,1.67,1.63333,1.64667,70992,0
+CELH.US,D,20180323,000000,1.64333,1.64667,1.58333,1.6,135966,0
+CELH.US,D,20180326,000000,1.61,1.61,1.41667,1.41667,229773,0
+CELH.US,D,20180327,000000,1.44,1.48167,1.43,1.43333,264138,0
+CELH.US,D,20180328,000000,1.43,1.43333,1.32,1.35,366114,0
+CELH.US,D,20180329,000000,1.33333,1.49333,1.33,1.45,239091,0
+CELH.US,D,20180402,000000,1.5,1.56,1.47333,1.49333,200268,0
+CELH.US,D,20180403,000000,1.5,1.50667,1.47,1.47,137109,0
+CELH.US,D,20180404,000000,1.47,1.53,1.43667,1.5,233859,0
+CELH.US,D,20180405,000000,1.50667,1.58333,1.49667,1.54667,63261,0
+CELH.US,D,20180406,000000,1.52667,1.72,1.51167,1.56,478425,0
+CELH.US,D,20180409,000000,1.54333,1.54333,1.44333,1.46,93144,0
+CELH.US,D,20180410,000000,1.44,1.58333,1.44,1.56,174084,0
+CELH.US,D,20180411,000000,1.86333,1.87,1.61333,1.86333,1769229,0
+CELH.US,D,20180412,000000,1.86333,1.86667,1.83,1.83,330057,0
+CELH.US,D,20180413,000000,1.84,1.86,1.83,1.83667,93252,0
+CELH.US,D,20180416,000000,1.84333,1.86333,1.83,1.84667,38988,0
+CELH.US,D,20180417,000000,1.85667,1.86,1.845,1.85,192477,0
+CELH.US,D,20180418,000000,1.86,1.873,1.84333,1.84333,249327,0
+CELH.US,D,20180419,000000,1.84667,1.86,1.83667,1.84333,151515,0
+CELH.US,D,20180420,000000,1.84333,1.87677,1.84333,1.86,188289,0
+CELH.US,D,20180423,000000,1.84667,1.84667,1.78,1.78667,74247,0
+CELH.US,D,20180424,000000,1.79667,1.79667,1.77667,1.77667,211725,0
+CELH.US,D,20180425,000000,1.79,1.79,1.77,1.77,193263,0
+CELH.US,D,20180426,000000,1.77,1.78333,1.76333,1.76333,177348,0
+CELH.US,D,20180427,000000,1.77667,1.78333,1.76333,1.77,72054,0
+CELH.US,D,20180430,000000,1.77,1.78667,1.76333,1.76333,91530,0
+CELH.US,D,20180501,000000,1.76333,1.76667,1.75667,1.76667,78315,0
+CELH.US,D,20180502,000000,1.76,1.80633,1.75667,1.79333,81354,0
+CELH.US,D,20180503,000000,1.78333,1.79667,1.75,1.75,248649,0
+CELH.US,D,20180504,000000,1.76333,1.76997,1.75,1.75667,158814,0
+CELH.US,D,20180507,000000,1.75333,1.75333,1.67333,1.69,119241,0
+CELH.US,D,20180508,000000,1.68,1.68,1.65667,1.66667,209361,0
+CELH.US,D,20180509,000000,1.67667,1.68413,1.61667,1.65667,214131,0
+CELH.US,D,20180510,000000,1.62667,1.70667,1.61333,1.70667,203280,0
+CELH.US,D,20180511,000000,1.83333,1.83333,1.60667,1.66333,179346,0
+CELH.US,D,20180514,000000,1.65667,1.66,1.5467,1.6,345609,0
+CELH.US,D,20180515,000000,1.61667,1.61667,1.55667,1.56667,136386,0
+CELH.US,D,20180516,000000,1.56667,1.56667,1.46333,1.48667,230538,0
+CELH.US,D,20180517,000000,1.51333,1.53333,1.42333,1.48667,268938,0
+CELH.US,D,20180518,000000,1.49,1.51333,1.43667,1.45333,122562,0
+CELH.US,D,20180521,000000,1.46333,1.46333,1.31,1.39667,421347,0
+CELH.US,D,20180522,000000,1.37333,1.39333,1.34667,1.35333,177750,0
+CELH.US,D,20180523,000000,1.37,1.38333,1.35333,1.35333,271470,0
+CELH.US,D,20180524,000000,1.36667,1.37667,1.33333,1.36333,133590,0
+CELH.US,D,20180525,000000,1.35333,1.41667,1.3,1.34,431043,0
+CELH.US,D,20180529,000000,1.33333,1.41,1.33333,1.38,222885,0
+CELH.US,D,20180530,000000,1.38667,1.59297,1.38667,1.51667,356904,0
+CELH.US,D,20180531,000000,1.51333,1.61667,1.50333,1.53667,281307,0
+CELH.US,D,20180601,000000,1.54,1.57,1.50333,1.56667,340719,0
+CELH.US,D,20180604,000000,1.56667,1.66667,1.53333,1.65,1328145,0
+CELH.US,D,20180605,000000,1.66667,1.66667,1.55,1.64,364623,0
+CELH.US,D,20180606,000000,1.64,1.65667,1.57,1.63,169416,0
+CELH.US,D,20180607,000000,1.64333,1.65,1.60333,1.65,212331,0
+CELH.US,D,20180608,000000,1.57,1.64667,1.56667,1.62,509412,0
+CELH.US,D,20180611,000000,1.63,1.64667,1.61,1.64333,192003,0
+CELH.US,D,20180612,000000,1.64333,1.69,1.59333,1.64667,511071,0
+CELH.US,D,20180613,000000,1.63333,1.68,1.60333,1.61667,349701,0
+CELH.US,D,20180614,000000,1.60667,1.66667,1.60667,1.62,239079,0
+CELH.US,D,20180615,000000,1.63,1.66,1.6,1.63,289212,0
+CELH.US,D,20180618,000000,1.64,1.66333,1.59667,1.59667,306162,0
+CELH.US,D,20180619,000000,1.58667,1.63667,1.57333,1.58,252927,0
+CELH.US,D,20180620,000000,1.57,1.61,1.55667,1.58,169611,0
+CELH.US,D,20180621,000000,1.53,1.66333,1.53,1.61667,385866,0
+CELH.US,D,20180622,000000,1.62667,1.66,1.56333,1.64667,7216605,0
+CELH.US,D,20180625,000000,1.57333,1.62,1.47667,1.60667,730251,0
+CELH.US,D,20180626,000000,1.61667,1.66333,1.54367,1.62667,505740,0
+CELH.US,D,20180627,000000,1.63333,1.63333,1.58,1.59333,731589,0
+CELH.US,D,20180628,000000,1.57667,1.6,1.5,1.59333,292257,0
+CELH.US,D,20180629,000000,1.58333,1.6,1.52667,1.53333,280410,0
+CELH.US,D,20180702,000000,1.53333,1.55,1.51,1.54333,131625,0
+CELH.US,D,20180703,000000,1.54333,1.58333,1.52,1.58,135600,0
+CELH.US,D,20180705,000000,1.58333,1.61667,1.55333,1.59667,430593,0
+CELH.US,D,20180706,000000,1.58667,1.61683,1.55667,1.58333,115740,0
+CELH.US,D,20180709,000000,1.59667,1.6,1.56667,1.58667,265596,0
+CELH.US,D,20180710,000000,1.58333,1.59333,1.56,1.56333,194199,0
+CELH.US,D,20180711,000000,1.56,1.56,1.46333,1.50333,160242,0
+CELH.US,D,20180712,000000,1.48667,1.58333,1.48667,1.57,267996,0
+CELH.US,D,20180713,000000,1.56,1.56333,1.51667,1.52333,89346,0
+CELH.US,D,20180716,000000,1.53333,1.53333,1.48333,1.49667,120960,0
+CELH.US,D,20180717,000000,1.51,1.56333,1.48667,1.54667,220782,0
+CELH.US,D,20180718,000000,1.54,1.54667,1.51313,1.53667,87540,0
+CELH.US,D,20180719,000000,1.53,1.58667,1.49667,1.55333,178659,0
+CELH.US,D,20180720,000000,1.55333,1.57333,1.53667,1.53667,58554,0
+CELH.US,D,20180723,000000,1.52667,1.56667,1.52667,1.53667,159948,0
+CELH.US,D,20180724,000000,1.59333,1.59333,1.50667,1.50667,210588,0
+CELH.US,D,20180725,000000,1.5,1.61,1.5,1.6,300942,0
+CELH.US,D,20180726,000000,1.58667,1.61333,1.46667,1.5,475974,0
+CELH.US,D,20180727,000000,1.48,1.49,1.39,1.4,427185,0
+CELH.US,D,20180730,000000,1.39667,1.45,1.35463,1.42,172455,0
+CELH.US,D,20180731,000000,1.39,1.43267,1.38667,1.42333,97200,0
+CELH.US,D,20180801,000000,1.42333,1.43,1.36667,1.39667,216996,0
+CELH.US,D,20180802,000000,1.4,1.4,1.36333,1.36667,102255,0
+CELH.US,D,20180803,000000,1.36,1.38333,1.36,1.36333,65862,0
+CELH.US,D,20180806,000000,1.38333,1.40667,1.34667,1.36667,75624,0
+CELH.US,D,20180807,000000,1.36333,1.42,1.36,1.41667,221454,0
+CELH.US,D,20180808,000000,1.42,1.45,1.41667,1.44,56181,0
+CELH.US,D,20180809,000000,1.43667,1.56667,1.43667,1.49667,920097,0
+CELH.US,D,20180810,000000,1.25,1.45,1.01667,1.41333,1386117,0
+CELH.US,D,20180813,000000,1.38667,1.45673,1.38667,1.45333,161607,0
+CELH.US,D,20180814,000000,1.46667,1.46667,1.39,1.46333,131529,0
+CELH.US,D,20180815,000000,1.46333,1.48,1.43333,1.45333,147234,0
+CELH.US,D,20180816,000000,1.45333,1.51667,1.43333,1.51,197742,0
+CELH.US,D,20180817,000000,1.5,1.5375,1.49667,1.53,106035,0
+CELH.US,D,20180820,000000,1.54333,1.56333,1.507,1.53333,232362,0
+CELH.US,D,20180821,000000,1.54333,1.54333,1.5,1.5,85776,0
+CELH.US,D,20180822,000000,1.49,1.5096,1.43333,1.46667,113163,0
+CELH.US,D,20180823,000000,1.47667,1.49667,1.43667,1.47667,84684,0
+CELH.US,D,20180824,000000,1.48,1.48,1.43667,1.45667,55035,0
+CELH.US,D,20180827,000000,1.45667,1.48833,1.42,1.42333,105192,0
+CELH.US,D,20180828,000000,1.43667,1.43667,1.33667,1.4,247803,0
+CELH.US,D,20180829,000000,1.41,1.41,1.36,1.39333,169821,0
+CELH.US,D,20180830,000000,1.41667,1.41667,1.35333,1.37667,133578,0
+CELH.US,D,20180831,000000,1.33667,1.54667,1.33667,1.52333,376077,0
+CELH.US,D,20180904,000000,1.51,1.51667,1.44957,1.47,108579,0
+CELH.US,D,20180905,000000,1.46,1.47373,1.43333,1.46333,88719,0
+CELH.US,D,20180906,000000,1.45667,1.52,1.43333,1.43333,77385,0
+CELH.US,D,20180907,000000,1.42,1.50667,1.42,1.47333,129645,0
+CELH.US,D,20180910,000000,1.49333,1.53333,1.46833,1.53333,122790,0
+CELH.US,D,20180911,000000,1.54,1.58,1.52003,1.55333,188652,0
+CELH.US,D,20180912,000000,1.56,1.56667,1.53,1.55,115152,0
+CELH.US,D,20180913,000000,1.55,1.55,1.52333,1.54333,321579,0
+CELH.US,D,20180914,000000,1.53333,1.54333,1.52333,1.52333,70059,0
+CELH.US,D,20180917,000000,1.49333,1.51667,1.43667,1.45667,113265,0
+CELH.US,D,20180918,000000,1.49573,1.49573,1.42667,1.42667,88113,0
+CELH.US,D,20180919,000000,1.42667,1.43333,1.39333,1.41,159714,0
+CELH.US,D,20180920,000000,1.43333,1.48333,1.42333,1.45,172824,0
+CELH.US,D,20180921,000000,1.44333,1.47333,1.32667,1.38667,612123,0
+CELH.US,D,20180924,000000,1.41333,1.41333,1.34667,1.36,203160,0
+CELH.US,D,20180925,000000,1.35667,1.37833,1.35667,1.36,127086,0
+CELH.US,D,20180926,000000,1.37,1.39,1.36667,1.37667,38901,0
+CELH.US,D,20180927,000000,1.37,1.41667,1.36007,1.41,119442,0
+CELH.US,D,20180928,000000,1.38667,1.41667,1.33,1.34333,178320,0
+CELH.US,D,20181001,000000,1.34333,1.39333,1.2965,1.30667,319116,0
+CELH.US,D,20181002,000000,1.3,1.36,1.26667,1.32667,313959,0
+CELH.US,D,20181003,000000,1.33,1.33667,1.27667,1.32,152139,0
+CELH.US,D,20181004,000000,1.31667,1.31667,1.25333,1.29333,270153,0
+CELH.US,D,20181005,000000,1.29667,1.30333,1.26333,1.28667,96402,0
+CELH.US,D,20181008,000000,1.29,1.2903,1.23667,1.24667,189168,0
+CELH.US,D,20181009,000000,1.23667,1.28,1.20667,1.23,155409,0
+CELH.US,D,20181010,000000,1.23333,1.31,1.15333,1.15333,359667,0
+CELH.US,D,20181011,000000,1.05,1.20667,1.04667,1.16667,341349,0
+CELH.US,D,20181012,000000,1.25333,1.25333,1.09667,1.17,234510,0
+CELH.US,D,20181015,000000,1.17333,1.24667,1.16667,1.22667,100737,0
+CELH.US,D,20181016,000000,1.23,1.28667,1.21667,1.25,679311,0
+CELH.US,D,20181017,000000,1.4,1.4,1.27487,1.35,241683,0
+CELH.US,D,20181018,000000,1.35333,1.37983,1.307,1.35333,142332,0
+CELH.US,D,20181019,000000,1.33333,1.38667,1.32333,1.32667,112548,0
+CELH.US,D,20181022,000000,1.35667,1.35667,1.31,1.31667,92802,0
+CELH.US,D,20181023,000000,1.31,1.35667,1.28,1.34,102339,0
+CELH.US,D,20181024,000000,1.34,1.34667,1.27333,1.27333,127398,0
+CELH.US,D,20181025,000000,1.27333,1.36667,1.27,1.29667,67452,0
+CELH.US,D,20181026,000000,1.29,1.33,1.27667,1.31333,51663,0
+CELH.US,D,20181029,000000,1.32,1.33333,1.3,1.31667,47484,0
+CELH.US,D,20181030,000000,1.31667,1.33333,1.24957,1.33333,112989,0
+CELH.US,D,20181031,000000,1.33333,1.33333,1.30667,1.33,146088,0
+CELH.US,D,20181101,000000,1.32667,1.33333,1.3195,1.32667,87873,0
+CELH.US,D,20181102,000000,1.32667,1.33333,1.32333,1.33,178035,0
+CELH.US,D,20181105,000000,1.32667,1.33,1.31333,1.32,137475,0
+CELH.US,D,20181106,000000,1.32333,1.33333,1.32,1.33,298620,0
+CELH.US,D,20181107,000000,1.33333,1.33333,1.3,1.33333,152127,0
+CELH.US,D,20181108,000000,1.33667,1.33667,1.32237,1.33333,423231,0
+CELH.US,D,20181109,000000,1.34333,1.34333,1.29667,1.30667,229680,0
+CELH.US,D,20181112,000000,1.31333,1.36,1.30333,1.35667,292212,0
+CELH.US,D,20181113,000000,1.36,1.36,1.31667,1.33,219075,0
+CELH.US,D,20181114,000000,1.31667,1.32667,1.28333,1.28667,105291,0
+CELH.US,D,20181115,000000,1.29,1.31,1.24113,1.26667,118476,0
+CELH.US,D,20181116,000000,1.25667,1.3,1.25667,1.27,82956,0
+CELH.US,D,20181119,000000,1.25,1.31333,1.25,1.25333,151035,0
+CELH.US,D,20181120,000000,1.25333,1.27,1.25,1.25,69771,0
+CELH.US,D,20181121,000000,1.2629,1.26333,1.24,1.24667,41925,0
+CELH.US,D,20181123,000000,1.24667,1.27667,1.24,1.27,51351,0
+CELH.US,D,20181126,000000,1.27,1.30333,1.26,1.27,55314,0
+CELH.US,D,20181127,000000,1.27667,1.27667,1.26333,1.26667,67563,0
+CELH.US,D,20181128,000000,1.27333,1.3,1.27333,1.28667,91674,0
+CELH.US,D,20181129,000000,1.28333,1.32,1.28333,1.31333,66441,0
+CELH.US,D,20181130,000000,1.31667,1.32,1.30667,1.30667,156756,0
+CELH.US,D,20181203,000000,1.26667,1.33333,1.26667,1.33,210546,0
+CELH.US,D,20181204,000000,1.33333,1.33333,1.27667,1.29,107214,0
+CELH.US,D,20181206,000000,1.29,1.33333,1.29,1.32333,193158,0
+CELH.US,D,20181207,000000,1.32333,1.32333,1.30667,1.31667,91551,0
+CELH.US,D,20181210,000000,1.31667,1.31667,1.22667,1.23333,175602,0
+CELH.US,D,20181211,000000,1.24,1.25,1.22333,1.22667,116394,0
+CELH.US,D,20181212,000000,1.22667,1.27333,1.18333,1.19333,133743,0
+CELH.US,D,20181213,000000,1.19667,1.23333,1.14667,1.15667,279489,0
+CELH.US,D,20181214,000000,1.15667,1.17667,1.12333,1.15333,213363,0
+CELH.US,D,20181217,000000,1.16667,1.215,1.14,1.14667,131937,0
+CELH.US,D,20181218,000000,1.16667,1.17,1.11,1.15667,212403,0
+CELH.US,D,20181219,000000,1.16667,1.23667,1.15333,1.18333,140364,0
+CELH.US,D,20181220,000000,1.19333,1.26333,1.12333,1.12333,164250,0
+CELH.US,D,20181221,000000,1.10333,1.11667,1.03,1.04,374934,0
+CELH.US,D,20181224,000000,1.03,1.06,1.03,1.04,79836,0
+CELH.US,D,20181226,000000,1.06,1.13,1.04333,1.11667,158559,0
+CELH.US,D,20181227,000000,1.11,1.14667,1.04667,1.14,178125,0
+CELH.US,D,20181228,000000,1.13667,1.16667,1.09483,1.15,94365,0
+CELH.US,D,20181231,000000,1.16667,1.16667,1.13667,1.15667,115917,0
+CELH.US,D,20190102,000000,1.13,1.16333,1.12067,1.15,83346,0
+CELH.US,D,20190103,000000,1.07893,1.16,1.05333,1.13333,25410,0
+CELH.US,D,20190104,000000,1.13333,1.16667,1.11,1.12667,111618,0
+CELH.US,D,20190107,000000,1.11667,1.21667,1.11667,1.21667,41025,0
+CELH.US,D,20190108,000000,1.20333,1.26667,1.19333,1.26,211377,0
+CELH.US,D,20190109,000000,1.25333,1.26667,1.23667,1.25,96198,0
+CELH.US,D,20190110,000000,1.23667,1.38667,1.23667,1.32333,374415,0
+CELH.US,D,20190111,000000,1.32667,1.33333,1.28,1.29333,335166,0
+CELH.US,D,20190114,000000,1.26333,1.31667,1.2,1.2,187554,0
+CELH.US,D,20190115,000000,1.21333,1.22783,1.20667,1.21333,220986,0
+CELH.US,D,20190116,000000,1.20667,1.3072,1.20333,1.20667,133824,0
+CELH.US,D,20190117,000000,1.20667,1.22333,1.18333,1.21333,238089,0
+CELH.US,D,20190118,000000,1.21,1.24667,1.19333,1.23,128430,0
+CELH.US,D,20190122,000000,1.23,1.26667,1.16667,1.22333,217863,0
+CELH.US,D,20190123,000000,1.21667,1.23333,1.15,1.16333,177216,0
+CELH.US,D,20190124,000000,1.16667,1.26967,1.16667,1.25,196824,0
+CELH.US,D,20190125,000000,1.23167,1.26667,1.18667,1.22333,121980,0
+CELH.US,D,20190128,000000,1.20333,1.25333,1.19667,1.21667,114369,0
+CELH.US,D,20190129,000000,1.23,1.23333,1.18333,1.22667,69204,0
+CELH.US,D,20190130,000000,1.24333,1.26667,1.22,1.26333,124005,0
+CELH.US,D,20190131,000000,1.23667,1.39333,1.23667,1.36333,365868,0
+CELH.US,D,20190201,000000,1.37667,1.37667,1.31667,1.33333,226461,0
+CELH.US,D,20190204,000000,1.33667,1.3808,1.32,1.37667,193095,0
+CELH.US,D,20190205,000000,1.38333,1.39667,1.34567,1.38333,197283,0
+CELH.US,D,20190206,000000,1.4,1.4,1.36,1.36333,99114,0
+CELH.US,D,20190207,000000,1.36,1.38,1.29667,1.3,302094,0
+CELH.US,D,20190208,000000,1.36333,1.36333,1.23333,1.27333,381372,0
+CELH.US,D,20190211,000000,1.33,1.33,1.20667,1.20667,179934,0
+CELH.US,D,20190212,000000,1.2664,1.26667,1.17667,1.18333,308820,0
+CELH.US,D,20190213,000000,1.22,1.28333,1.16667,1.16667,348729,0
+CELH.US,D,20190214,000000,1.17333,1.25,1.13333,1.14333,296544,0
+CELH.US,D,20190215,000000,1.15333,1.20333,1.15333,1.17333,199512,0
+CELH.US,D,20190219,000000,1.18,1.22,1.18,1.21,143913,0
+CELH.US,D,20190220,000000,1.21,1.24593,1.18667,1.19,89478,0
+CELH.US,D,20190221,000000,1.1832,1.19333,1.15667,1.16667,107229,0
+CELH.US,D,20190222,000000,1.18,1.2,1.16,1.19333,82167,0
+CELH.US,D,20190225,000000,1.21,1.24417,1.1927,1.21,64644,0
+CELH.US,D,20190226,000000,1.2345,1.25333,1.22,1.22333,105345,0
+CELH.US,D,20190227,000000,1.23333,1.25333,1.22333,1.24,63588,0
+CELH.US,D,20190228,000000,1.24,1.24,1.17167,1.18667,199116,0
+CELH.US,D,20190301,000000,1.18667,1.24,1.18,1.20333,145599,0
+CELH.US,D,20190304,000000,1.23333,1.24,1.16333,1.16667,134601,0
+CELH.US,D,20190305,000000,1.18333,1.20333,1.16667,1.17667,104091,0
+CELH.US,D,20190306,000000,1.19063,1.20667,1.13667,1.14333,145953,0
+CELH.US,D,20190307,000000,1.15,1.18523,1.11,1.15,195765,0
+CELH.US,D,20190308,000000,1.15333,1.20663,1.15,1.17,114321,0
+CELH.US,D,20190311,000000,1.19,1.20667,1.17333,1.20667,104103,0
+CELH.US,D,20190312,000000,1.20667,1.25,1.2,1.23667,286686,0
+CELH.US,D,20190313,000000,1.23667,1.29333,1.22667,1.29333,202830,0
+CELH.US,D,20190314,000000,1.29333,1.3,1.20667,1.26,365634,0
+CELH.US,D,20190315,000000,1.26667,1.61667,1.26667,1.61667,1044012,0
+CELH.US,D,20190318,000000,1.48667,1.66667,1.44333,1.66333,579399,0
+CELH.US,D,20190319,000000,1.66333,1.66667,1.60097,1.65667,299103,0
+CELH.US,D,20190320,000000,1.66333,1.66333,1.54333,1.61,210486,0
+CELH.US,D,20190321,000000,1.61667,1.66,1.58333,1.59333,130830,0
+CELH.US,D,20190322,000000,1.57333,1.60523,1.51333,1.53333,124611,0
+CELH.US,D,20190325,000000,1.53333,1.63217,1.47333,1.54,324165,0
+CELH.US,D,20190326,000000,1.54333,1.63253,1.44,1.5,377838,0
+CELH.US,D,20190327,000000,1.49,1.58287,1.4,1.46,428742,0
+CELH.US,D,20190328,000000,1.43333,1.49667,1.35667,1.43333,781161,0
+CELH.US,D,20190329,000000,1.45333,1.50333,1.41667,1.42,606213,0
+CELH.US,D,20190401,000000,1.42333,1.48,1.41333,1.46,322290,0
+CELH.US,D,20190402,000000,1.46,1.46,1.42333,1.45667,94668,0
+CELH.US,D,20190403,000000,1.46,1.47667,1.33,1.37667,406608,0
+CELH.US,D,20190404,000000,1.4,1.43333,1.39333,1.40667,177708,0
+CELH.US,D,20190405,000000,1.41,1.43333,1.37667,1.39333,239886,0
+CELH.US,D,20190408,000000,1.37667,1.38667,1.36667,1.38,105282,0
+CELH.US,D,20190409,000000,1.38,1.44,1.38,1.425,114198,0
+CELH.US,D,20190410,000000,1.43,1.48333,1.34,1.47333,573933,0
+CELH.US,D,20190411,000000,1.48333,1.48333,1.37,1.38333,316704,0
+CELH.US,D,20190412,000000,1.40333,1.43333,1.36667,1.37667,567846,0
+CELH.US,D,20190415,000000,1.38,1.39333,1.27333,1.31333,401736,0
+CELH.US,D,20190416,000000,1.29333,1.32667,1.29,1.3,103860,0
+CELH.US,D,20190417,000000,1.29,1.30333,1.23333,1.25667,188484,0
+CELH.US,D,20190418,000000,1.26,1.29333,1.25333,1.25667,125748,0
+CELH.US,D,20190422,000000,1.26667,1.32667,1.23667,1.24,126645,0
+CELH.US,D,20190423,000000,1.24,1.31667,1.24,1.30667,328668,0
+CELH.US,D,20190424,000000,1.31,1.35,1.26333,1.29333,481668,0
+CELH.US,D,20190425,000000,1.28333,1.32367,1.25,1.25333,154929,0
+CELH.US,D,20190426,000000,1.27,1.30333,1.24333,1.26667,199698,0
+CELH.US,D,20190429,000000,1.27333,1.3533,1.27333,1.34333,110673,0
+CELH.US,D,20190430,000000,1.34333,1.395,1.3368,1.38,298896,0
+CELH.US,D,20190501,000000,1.38667,1.40333,1.36167,1.38,127269,0
+CELH.US,D,20190502,000000,1.37,1.40333,1.37,1.39,76155,0
+CELH.US,D,20190503,000000,1.40667,1.42,1.39333,1.41667,212814,0
+CELH.US,D,20190506,000000,1.39,1.4637,1.39,1.40333,105504,0
+CELH.US,D,20190507,000000,1.40333,1.4271,1.38333,1.40667,251118,0
+CELH.US,D,20190508,000000,1.42,1.5533,1.39333,1.54,298491,0
+CELH.US,D,20190509,000000,1.55667,1.55667,1.3708,1.48667,319788,0
+CELH.US,D,20190510,000000,1.46667,1.52667,1.45,1.52333,145356,0
+CELH.US,D,20190513,000000,1.54667,1.55,1.48,1.48333,207549,0
+CELH.US,D,20190514,000000,1.48333,1.5133,1.45,1.47,78255,0
+CELH.US,D,20190515,000000,1.47,1.5,1.40333,1.48667,182874,0
+CELH.US,D,20190516,000000,1.47,1.5,1.46667,1.48333,61896,0
+CELH.US,D,20190517,000000,1.47333,1.47333,1.38333,1.44,251493,0
+CELH.US,D,20190520,000000,1.42,1.43667,1.35,1.43,105060,0
+CELH.US,D,20190521,000000,1.45,1.45667,1.41333,1.45,148611,0
+CELH.US,D,20190522,000000,1.43333,1.45167,1.41333,1.42333,83778,0
+CELH.US,D,20190523,000000,1.4,1.40667,1.35717,1.37667,95307,0
+CELH.US,D,20190524,000000,1.34337,1.39667,1.34337,1.38333,42618,0
+CELH.US,D,20190528,000000,1.38333,1.40667,1.37,1.39667,64359,0
+CELH.US,D,20190529,000000,1.39,1.39333,1.34667,1.38,135333,0
+CELH.US,D,20190530,000000,1.38667,1.43333,1.33333,1.38333,278241,0
+CELH.US,D,20190531,000000,1.35667,1.39,1.33333,1.33333,103833,0
+CELH.US,D,20190603,000000,1.33667,1.35667,1.30333,1.31667,140928,0
+CELH.US,D,20190604,000000,1.31667,1.34333,1.31543,1.33333,78060,0
+CELH.US,D,20190605,000000,1.33,1.33777,1.32,1.33667,86112,0
+CELH.US,D,20190606,000000,1.34,1.35,1.31,1.33667,79191,0
+CELH.US,D,20190607,000000,1.34,1.35667,1.19,1.26333,317559,0
+CELH.US,D,20190610,000000,1.26,1.26667,1.25333,1.26667,133755,0
+CELH.US,D,20190611,000000,1.26667,1.26667,1.25667,1.26667,162660,0
+CELH.US,D,20190612,000000,1.25333,1.34333,1.18667,1.32333,166179,0
+CELH.US,D,20190613,000000,1.34333,1.34667,1.32667,1.34,65172,0
+CELH.US,D,20190614,000000,1.35,1.35667,1.33,1.34667,120906,0
+CELH.US,D,20190617,000000,1.35667,1.35667,1.31667,1.34667,90969,0
+CELH.US,D,20190618,000000,1.35667,1.35667,1.33,1.35667,59004,0
+CELH.US,D,20190619,000000,1.35,1.36667,1.34333,1.36,102753,0
+CELH.US,D,20190620,000000,1.35,1.35,1.29667,1.31,143634,0
+CELH.US,D,20190621,000000,1.29,1.30667,1.22837,1.29,283491,0
+CELH.US,D,20190624,000000,1.3,1.30333,1.24667,1.24667,158640,0
+CELH.US,D,20190625,000000,1.277,1.2833,1.24,1.25667,109599,0
+CELH.US,D,20190626,000000,1.27337,1.33,1.27337,1.31667,144912,0
+CELH.US,D,20190627,000000,1.31333,1.34667,1.29,1.32,97020,0
+CELH.US,D,20190628,000000,1.32667,1.5,1.32,1.48,1261776,0
+CELH.US,D,20190701,000000,1.5,1.5,1.35667,1.40667,250689,0
+CELH.US,D,20190702,000000,1.41667,1.44997,1.345,1.37,73581,0
+CELH.US,D,20190703,000000,1.38333,1.41,1.34,1.37,40026,0
+CELH.US,D,20190705,000000,1.39333,1.39333,1.34667,1.35,56370,0
+CELH.US,D,20190708,000000,1.35333,1.37,1.35,1.36333,53241,0
+CELH.US,D,20190709,000000,1.35667,1.42,1.35667,1.41667,178473,0
+CELH.US,D,20190710,000000,1.46627,1.46627,1.40667,1.41833,118347,0
+CELH.US,D,20190711,000000,1.43333,1.46333,1.43333,1.45333,318774,0
+CELH.US,D,20190712,000000,1.44333,1.458,1.36667,1.36667,227472,0
+CELH.US,D,20190715,000000,1.35667,1.42,1.35667,1.41333,73776,0
+CELH.US,D,20190716,000000,1.38333,1.59333,1.38333,1.56667,617658,0
+CELH.US,D,20190717,000000,1.57333,1.59213,1.48347,1.5,386796,0
+CELH.US,D,20190718,000000,1.50333,1.54,1.4885,1.53333,65790,0
+CELH.US,D,20190719,000000,1.52,1.6165,1.48333,1.58667,623181,0
+CELH.US,D,20190722,000000,1.60667,1.68667,1.59333,1.64333,597651,0
+CELH.US,D,20190723,000000,1.63333,1.65,1.5867,1.61333,251790,0
+CELH.US,D,20190724,000000,1.64333,1.7,1.6277,1.68667,409545,0
+CELH.US,D,20190725,000000,1.71333,1.79083,1.66667,1.67,733917,0
+CELH.US,D,20190726,000000,1.68667,1.74667,1.60667,1.68,487389,0
+CELH.US,D,20190729,000000,1.71,1.71,1.63333,1.63333,196428,0
+CELH.US,D,20190730,000000,1.61667,1.67667,1.61667,1.66333,182616,0
+CELH.US,D,20190731,000000,1.65667,1.7,1.64,1.66333,329934,0
+CELH.US,D,20190801,000000,1.66667,1.67667,1.57333,1.58333,448083,0
+CELH.US,D,20190802,000000,1.58333,1.64,1.54113,1.63667,161394,0
+CELH.US,D,20190805,000000,1.60667,1.63,1.54,1.58667,344871,0
+CELH.US,D,20190806,000000,1.56667,1.60667,1.54667,1.56667,402930,0
+CELH.US,D,20190807,000000,1.55,1.61,1.48667,1.5,263934,0
+CELH.US,D,20190808,000000,1.60333,1.64333,1.47333,1.60333,559434,0
+CELH.US,D,20190809,000000,1.60333,1.63,1.48667,1.49667,250698,0
+CELH.US,D,20190812,000000,1.47667,1.50833,1.34667,1.39,425919,0
+CELH.US,D,20190813,000000,1.41333,1.58333,1.37667,1.45,320976,0
+CELH.US,D,20190814,000000,1.44,1.44,1.38667,1.39667,176256,0
+CELH.US,D,20190815,000000,1.4,1.41333,1.35,1.37333,240693,0
+CELH.US,D,20190816,000000,1.38333,1.41333,1.36667,1.38333,240123,0
+CELH.US,D,20190819,000000,1.40667,1.43667,1.33333,1.34667,430428,0
+CELH.US,D,20190820,000000,1.34,1.34997,1.32667,1.33,171900,0
+CELH.US,D,20190821,000000,1.35,1.39667,1.3,1.39,282834,0
+CELH.US,D,20190822,000000,1.39,1.39,1.18833,1.28667,502212,0
+CELH.US,D,20190823,000000,1.29,1.30333,1.23333,1.25667,195855,0
+CELH.US,D,20190826,000000,1.25667,1.31333,1.24,1.31333,93801,0
+CELH.US,D,20190827,000000,1.34667,1.34667,1.23333,1.24667,258342,0
+CELH.US,D,20190828,000000,1.23333,1.36,1.23333,1.35333,517470,0
+CELH.US,D,20190829,000000,1.39333,1.46333,1.38333,1.39,1118907,0
+CELH.US,D,20190830,000000,1.39333,1.435,1.35667,1.36667,53643,0
+CELH.US,D,20190903,000000,1.34333,1.38,1.30667,1.31667,157203,0
+CELH.US,D,20190904,000000,1.31667,1.3534,1.20667,1.22,636969,0
+CELH.US,D,20190905,000000,1.26667,1.32333,1.2395,1.31333,175692,0
+CELH.US,D,20190906,000000,1.29,1.31667,1.20667,1.22667,398040,0
+CELH.US,D,20190909,000000,1.24,1.28333,1.20667,1.25333,261147,0
+CELH.US,D,20190910,000000,1.24667,1.30333,1.22,1.29333,76029,0
+CELH.US,D,20190911,000000,1.3,1.40333,1.26333,1.39,295005,0
+CELH.US,D,20190912,000000,1.23333,1.25,1.2,1.2,7875735,0
+CELH.US,D,20190913,000000,1.21667,1.27333,1.21667,1.26333,2563314,0
+CELH.US,D,20190916,000000,1.26667,1.26667,1.23333,1.25333,773580,0
+CELH.US,D,20190917,000000,1.26333,1.27543,1.19667,1.21,1175865,0
+CELH.US,D,20190918,000000,1.21667,1.22667,1.19,1.21667,590028,0
+CELH.US,D,20190919,000000,1.22,1.23023,1.16667,1.18667,607593,0
+CELH.US,D,20190920,000000,1.18333,1.19333,1.16,1.18,1158747,0
+CELH.US,D,20190923,000000,1.18333,1.19667,1.16333,1.185,638361,0
+CELH.US,D,20190924,000000,1.19333,1.19667,1.145,1.16333,698322,0
+CELH.US,D,20190925,000000,1.17,1.17,1.14333,1.15667,577851,0
+CELH.US,D,20190926,000000,1.15667,1.16667,1.12333,1.13,352107,0
+CELH.US,D,20190927,000000,1.13667,1.13667,1.09667,1.11667,621039,0
+CELH.US,D,20190930,000000,1.13,1.18,1.12,1.15833,586800,0
+CELH.US,D,20191001,000000,1.16,1.18,1.1,1.11333,370692,0
+CELH.US,D,20191002,000000,1.10333,1.11667,1.05333,1.08667,715761,0
+CELH.US,D,20191003,000000,1.09,1.10183,1.02,1.05667,803241,0
+CELH.US,D,20191004,000000,1.06333,1.1006,1.05333,1.09333,953169,0
+CELH.US,D,20191007,000000,1.11333,1.11667,1.05167,1.07667,360642,0
+CELH.US,D,20191008,000000,1.06333,1.07997,1.05,1.06167,444912,0
+CELH.US,D,20191009,000000,1.05667,1.08,1.05,1.07333,368160,0
+CELH.US,D,20191010,000000,1.08,1.08,1.06,1.07333,574797,0
+CELH.US,D,20191011,000000,1.07,1.08333,1.07,1.07667,431145,0
+CELH.US,D,20191014,000000,1.08333,1.11333,1.06667,1.08,625305,0
+CELH.US,D,20191015,000000,1.07667,1.08,1.03333,1.05667,779355,0
+CELH.US,D,20191016,000000,1.07,1.09,1.05967,1.07667,731352,0
+CELH.US,D,20191017,000000,1.08667,1.08833,1.06333,1.07333,379314,0
+CELH.US,D,20191018,000000,1.06333,1.09,1.04243,1.05667,377046,0
+CELH.US,D,20191021,000000,1.06667,1.08333,1.05333,1.08,404151,0
+CELH.US,D,20191022,000000,1.07667,1.09333,1.0671,1.07333,206976,0
+CELH.US,D,20191023,000000,1.08,1.12667,1.07333,1.10667,769278,0
+CELH.US,D,20191024,000000,1.12333,1.18333,1.12333,1.17333,1237653,0
+CELH.US,D,20191025,000000,1.18,1.1912,1.12333,1.15333,394020,0
+CELH.US,D,20191028,000000,1.17,1.19363,1.15333,1.17667,687507,0
+CELH.US,D,20191029,000000,1.17667,1.18333,1.14833,1.18333,465645,0
+CELH.US,D,20191030,000000,1.19333,1.19333,1.14667,1.18333,289650,0
+CELH.US,D,20191031,000000,1.17667,1.17667,1.14333,1.17333,354444,0
+CELH.US,D,20191101,000000,1.16667,1.21667,1.16333,1.2,385701,0
+CELH.US,D,20191104,000000,1.20667,1.22667,1.17667,1.21667,744735,0
+CELH.US,D,20191105,000000,1.22667,1.23333,1.18333,1.18667,462207,0
+CELH.US,D,20191106,000000,1.18667,1.24333,1.1567,1.23333,692001,0
+CELH.US,D,20191107,000000,1.24667,1.36037,1.23267,1.32667,1999143,0
+CELH.US,D,20191108,000000,1.33667,1.35667,1.3,1.31667,804195,0
+CELH.US,D,20191111,000000,1.33,1.37667,1.32,1.35,503580,0
+CELH.US,D,20191112,000000,1.36667,1.36667,1.27667,1.31333,558342,0
+CELH.US,D,20191113,000000,1.31333,1.32667,1.26667,1.26667,521304,0
+CELH.US,D,20191114,000000,1.27,1.31667,1.26667,1.27667,478413,0
+CELH.US,D,20191115,000000,1.28333,1.31,1.26,1.28333,817635,0
+CELH.US,D,20191118,000000,1.28333,1.28333,1.25667,1.27667,316026,0
+CELH.US,D,20191119,000000,1.27,1.36667,1.25667,1.33667,1063518,0
+CELH.US,D,20191120,000000,1.34,1.4791,1.276,1.40333,3709377,0
+CELH.US,D,20191121,000000,1.49667,1.53333,1.43333,1.52333,1748274,0
+CELH.US,D,20191122,000000,1.53333,1.63,1.48333,1.49,1717488,0
+CELH.US,D,20191125,000000,1.5,1.63,1.5,1.56,2046507,0
+CELH.US,D,20191126,000000,1.55667,1.63333,1.54333,1.61667,1304133,0
+CELH.US,D,20191127,000000,1.64667,1.71,1.62667,1.65,1546125,0
+CELH.US,D,20191129,000000,1.62667,1.64667,1.55333,1.61667,646377,0
+CELH.US,D,20191202,000000,1.60333,1.63,1.57,1.58667,867315,0
+CELH.US,D,20191203,000000,1.56667,1.56667,1.48333,1.54667,1169463,0
+CELH.US,D,20191204,000000,1.55333,1.56747,1.5,1.52667,958092,0
+CELH.US,D,20191205,000000,1.53,1.5666,1.47333,1.48333,1033482,0
+CELH.US,D,20191206,000000,1.5,1.58333,1.49587,1.57,899358,0
+CELH.US,D,20191209,000000,1.58,1.66667,1.53667,1.65667,2104938,0
+CELH.US,D,20191210,000000,1.66333,1.66333,1.54667,1.56333,922173,0
+CELH.US,D,20191211,000000,1.56,1.5713,1.50333,1.53333,734433,0
+CELH.US,D,20191212,000000,1.53333,1.5361,1.49,1.52333,646059,0
+CELH.US,D,20191213,000000,1.53,1.53,1.46333,1.50333,533517,0
+CELH.US,D,20191216,000000,1.52667,1.52667,1.46167,1.48,773556,0
+CELH.US,D,20191217,000000,1.48,1.50333,1.43667,1.47333,684609,0
+CELH.US,D,20191218,000000,1.48,1.485,1.38667,1.43333,915090,0
+CELH.US,D,20191219,000000,1.43,1.49,1.40333,1.45333,915447,0
+CELH.US,D,20191220,000000,1.45667,1.48967,1.42,1.43333,2126661,0
+CELH.US,D,20191223,000000,1.43667,1.54667,1.42333,1.52667,1116780,0
+CELH.US,D,20191224,000000,1.53333,1.57,1.43333,1.53333,729207,0
+CELH.US,D,20191226,000000,1.53,1.58,1.5204,1.54667,658923,0
+CELH.US,D,20191227,000000,1.56,1.58333,1.54667,1.57667,623190,0
+CELH.US,D,20191230,000000,1.57333,1.62667,1.55667,1.61667,710544,0
+CELH.US,D,20191231,000000,1.62333,1.62333,1.56333,1.61,1141605,0
+CELH.US,D,20200102,000000,1.61,1.62333,1.57,1.58333,751467,0
+CELH.US,D,20200103,000000,1.56667,1.56667,1.51,1.55,875898,0
+CELH.US,D,20200106,000000,1.52667,1.55333,1.49667,1.50667,804675,0
+CELH.US,D,20200107,000000,1.5,1.5,1.37,1.41833,3549948,0
+CELH.US,D,20200108,000000,1.42333,1.48333,1.42,1.46333,1061106,0
+CELH.US,D,20200109,000000,1.48333,1.58,1.4579,1.56333,1276527,0
+CELH.US,D,20200110,000000,1.56667,1.63,1.52,1.54,717390,0
+CELH.US,D,20200113,000000,1.54,1.62333,1.52,1.60333,1026666,0
+CELH.US,D,20200114,000000,1.6,1.62267,1.58,1.60333,577902,0
+CELH.US,D,20200115,000000,1.61667,1.63,1.59167,1.61,583977,0
+CELH.US,D,20200116,000000,1.59,1.69,1.57667,1.68333,1838985,0
+CELH.US,D,20200117,000000,1.7,1.76667,1.69,1.74667,2086755,0
+CELH.US,D,20200121,000000,1.76333,1.92,1.75,1.91333,3339672,0
+CELH.US,D,20200122,000000,1.92,2.03333,1.88667,1.92167,3767139,0
+CELH.US,D,20200123,000000,1.92333,2.02667,1.85333,2,2051172,0
+CELH.US,D,20200124,000000,2.02667,2.12333,2.00333,2.02333,3263277,0
+CELH.US,D,20200127,000000,2,2.03667,1.9585,1.99,1107849,0
+CELH.US,D,20200128,000000,2,2.0633,1.88,1.91667,1587540,0
+CELH.US,D,20200129,000000,1.91,1.91,1.80333,1.86333,1500576,0
+CELH.US,D,20200130,000000,1.85333,1.89,1.82003,1.85667,414858,0
+CELH.US,D,20200131,000000,1.83667,1.85,1.74333,1.8,1171428,0
+CELH.US,D,20200203,000000,1.79667,1.89,1.79667,1.87,688986,0
+CELH.US,D,20200204,000000,1.87667,1.89333,1.8137,1.85,1361733,0
+CELH.US,D,20200205,000000,1.86667,1.94,1.85,1.89667,1327086,0
+CELH.US,D,20200206,000000,1.9,1.94333,1.88333,1.91667,623442,0
+CELH.US,D,20200207,000000,1.91667,1.92487,1.86917,1.89667,512259,0
+CELH.US,D,20200210,000000,1.89667,1.96667,1.87667,1.95,1051011,0
+CELH.US,D,20200211,000000,1.97,2.01,1.94333,1.96667,829017,0
+CELH.US,D,20200212,000000,1.98,2.03333,1.95,2.01,443190,0
+CELH.US,D,20200213,000000,2.00667,2.03,1.96,1.97,336867,0
+CELH.US,D,20200214,000000,1.97333,2.03333,1.95333,2.02667,466191,0
+CELH.US,D,20200218,000000,2.04667,2.09667,2.01333,2.06667,922710,0
+CELH.US,D,20200219,000000,2.08,2.15,2.05,2.05667,1150551,0
+CELH.US,D,20200220,000000,2.05,2.15667,2.05,2.14,829044,0
+CELH.US,D,20200221,000000,2.12667,2.36667,2.10667,2.13333,2517855,0
+CELH.US,D,20200224,000000,2.10333,2.105,2.01667,2.06333,1028004,0
+CELH.US,D,20200225,000000,2.07333,2.10333,1.98,1.99333,1197750,0
+CELH.US,D,20200226,000000,1.99667,2.15667,1.98333,2.14667,1236369,0
+CELH.US,D,20200227,000000,2.12,2.12333,2.01333,2.07333,1164240,0
+CELH.US,D,20200228,000000,2,2.04,1.81333,1.97,2077917,0
+CELH.US,D,20200302,000000,1.98667,1.98667,1.87337,1.93667,827028,0
+CELH.US,D,20200303,000000,1.98333,2.11667,1.97,2.10667,1978995,0
+CELH.US,D,20200304,000000,2.13333,2.26667,2.11667,2.215,1143084,0
+CELH.US,D,20200305,000000,2.17,2.18667,2.02667,2.06667,717900,0
+CELH.US,D,20200306,000000,2,2.08,1.93333,2.03,1386351,0
+CELH.US,D,20200309,000000,1.84333,1.96667,1.81667,1.82667,1356837,0
+CELH.US,D,20200310,000000,1.90333,1.92667,1.80167,1.85333,749028,0
+CELH.US,D,20200311,000000,1.81333,1.86333,1.76,1.8,1459305,0
+CELH.US,D,20200312,000000,1.58667,1.75,1.53333,1.70667,1750959,0
+CELH.US,D,20200313,000000,1.8,1.80333,1.68333,1.77667,2014458,0
+CELH.US,D,20200316,000000,1.62,1.62667,1.07333,1.07333,2900727,0
+CELH.US,D,20200317,000000,1.2,1.48033,1.2,1.39333,2221407,0
+CELH.US,D,20200318,000000,1.26,1.34,1.22163,1.32333,1763964,0
+CELH.US,D,20200319,000000,1.31667,1.39667,1.25667,1.39,1487403,0
+CELH.US,D,20200320,000000,1.40333,1.44667,1.25333,1.28667,1796163,0
+CELH.US,D,20200323,000000,1.27667,1.41667,1.23,1.41333,1397736,0
+CELH.US,D,20200324,000000,1.49667,1.49667,1.30333,1.33333,1856541,0
+CELH.US,D,20200325,000000,1.32667,1.40647,1.25333,1.29,1216983,0
+CELH.US,D,20200326,000000,1.29333,1.38,1.29333,1.35333,1752453,0
+CELH.US,D,20200327,000000,1.33333,1.42333,1.29,1.36667,1067259,0
+CELH.US,D,20200330,000000,1.4,1.40023,1.33333,1.37,722676,0
+CELH.US,D,20200331,000000,1.37333,1.41333,1.35833,1.40333,627567,0
+CELH.US,D,20200401,000000,1.39333,1.39333,1.27333,1.28,642849,0
+CELH.US,D,20200402,000000,1.29,1.36,1.26,1.27,875325,0
+CELH.US,D,20200403,000000,1.29,1.32333,1.25667,1.28,565401,0
+CELH.US,D,20200406,000000,1.33667,1.36333,1.28,1.34333,1008486,0
+CELH.US,D,20200407,000000,1.35333,1.40667,1.3,1.36333,1066638,0
+CELH.US,D,20200408,000000,1.37333,1.42667,1.35167,1.36333,1179750,0
+CELH.US,D,20200409,000000,1.40667,1.53333,1.36333,1.52,1718856,0
+CELH.US,D,20200413,000000,1.54333,1.56667,1.47,1.52,711966,0
+CELH.US,D,20200414,000000,1.55,1.65777,1.49333,1.55,906093,0
+CELH.US,D,20200415,000000,1.52,1.53,1.41,1.42,1290453,0
+CELH.US,D,20200416,000000,1.43333,1.45333,1.36667,1.39667,1115016,0
+CELH.US,D,20200417,000000,1.44667,1.48333,1.38333,1.47,953868,0
+CELH.US,D,20200420,000000,1.46333,1.49333,1.43,1.46333,425352,0
+CELH.US,D,20200421,000000,1.44667,1.46667,1.34333,1.45,645975,0
+CELH.US,D,20200422,000000,1.49333,1.55333,1.46667,1.49667,854682,0
+CELH.US,D,20200423,000000,1.51667,1.57,1.49,1.52333,682752,0
+CELH.US,D,20200424,000000,1.52667,1.53,1.48667,1.49667,687924,0
+CELH.US,D,20200427,000000,1.52333,1.61667,1.51647,1.59,836604,0
+CELH.US,D,20200428,000000,1.66,1.66,1.57383,1.60667,838497,0
+CELH.US,D,20200429,000000,1.66,1.71333,1.63323,1.64667,966144,0
+CELH.US,D,20200430,000000,1.75333,1.77667,1.58667,1.67333,1161819,0
+CELH.US,D,20200501,000000,1.66333,1.68333,1.59667,1.63333,1158873,0
+CELH.US,D,20200504,000000,1.60667,1.66,1.54333,1.56333,984477,0
+CELH.US,D,20200505,000000,1.59667,1.64193,1.58667,1.61,556758,0
+CELH.US,D,20200506,000000,1.62667,1.65,1.51667,1.52667,836301,0
+CELH.US,D,20200507,000000,1.53333,1.57,1.49667,1.51333,880779,0
+CELH.US,D,20200508,000000,1.53667,1.72,1.51333,1.69667,1488327,0
+CELH.US,D,20200511,000000,1.74667,1.86833,1.65,1.82333,2374680,0
+CELH.US,D,20200512,000000,2.07,2.51667,2.01833,2.11,7687503,0
+CELH.US,D,20200513,000000,2.11667,2.1759,1.86667,2,2900391,0
+CELH.US,D,20200514,000000,2.01667,2.17263,1.89,2.14667,1704021,0
+CELH.US,D,20200515,000000,2.12333,2.21667,2.1,2.16,1356060,0
+CELH.US,D,20200518,000000,2.21667,2.33333,2.17333,2.30833,1764498,0
+CELH.US,D,20200519,000000,2.32667,2.73333,2.31333,2.62333,6044004,0
+CELH.US,D,20200520,000000,2.64,2.8,2.57667,2.65333,4223562,0
+CELH.US,D,20200521,000000,2.70667,3,2.67,2.79667,4003452,0
+CELH.US,D,20200522,000000,2.85667,2.99667,2.7793,2.99667,2472426,0
+CELH.US,D,20200526,000000,3.1,3.47667,3.06667,3.08167,5037468,0
+CELH.US,D,20200527,000000,3.10333,3.20333,2.93667,2.96667,2377797,0
+CELH.US,D,20200528,000000,2.97667,3.08333,2.87333,2.89667,2019801,0
+CELH.US,D,20200529,000000,2.84667,3.14,2.83667,3.09,1850064,0
+CELH.US,D,20200601,000000,3.12167,3.223,2.94333,2.96333,1937877,0
+CELH.US,D,20200602,000000,2.96333,3.02667,2.88,2.96333,1274259,0
+CELH.US,D,20200603,000000,2.98,3.02423,2.87,2.93667,1709085,0
+CELH.US,D,20200604,000000,2.89667,3.09,2.83667,3.06,2305644,0
+CELH.US,D,20200605,000000,3.09667,3.27,3.075,3.22333,2224176,0
+CELH.US,D,20200608,000000,3.28333,3.40333,3.15,3.18333,1766946,0
+CELH.US,D,20200609,000000,3.10667,3.19333,3.06667,3.165,862086,0
+CELH.US,D,20200610,000000,3.15333,3.18333,3.08667,3.15667,1112124,0
+CELH.US,D,20200611,000000,3.04333,3.08333,2.87,2.88,1927158,0
+CELH.US,D,20200612,000000,2.95,3.15667,2.9234,3.01,1501662,0
+CELH.US,D,20200615,000000,2.95,3.25,2.92077,3.2,1678434,0
+CELH.US,D,20200616,000000,3.18667,3.23333,3.00247,3.075,1460301,0
+CELH.US,D,20200617,000000,3.09,3.21667,3.08,3.15667,1294275,0
+CELH.US,D,20200618,000000,3.15,3.5,3.11667,3.38667,3001893,0
+CELH.US,D,20200619,000000,3.43,3.5,3.31333,3.38667,1757076,0
+CELH.US,D,20200622,000000,3.38333,3.4333,3.26,3.38,1449819,0
+CELH.US,D,20200623,000000,3.425,3.81667,3.38667,3.7,2901318,0
+CELH.US,D,20200624,000000,3.60333,3.80333,3.43,3.48,2493798,0
+CELH.US,D,20200625,000000,3.48333,3.79,3.43333,3.78667,1661295,0
+CELH.US,D,20200626,000000,3.80333,3.99333,3.57,3.68,4473360,0
+CELH.US,D,20200629,000000,3.68,3.88,3.50333,3.85333,2375001,0
+CELH.US,D,20200630,000000,3.87333,3.94333,3.75667,3.92333,1454499,0
+CELH.US,D,20200701,000000,3.92333,3.99667,3.51667,3.68333,3032742,0
+CELH.US,D,20200702,000000,3.73667,3.8,3.6,3.71333,1688262,0
+CELH.US,D,20200706,000000,3.79,3.79463,3.62667,3.77333,1707315,0
+CELH.US,D,20200707,000000,3.74333,3.9662,3.58667,3.94333,2451108,0
+CELH.US,D,20200708,000000,3.96333,4.24,3.93667,4.12333,3537456,0
+CELH.US,D,20200709,000000,4.15333,4.35,4.08333,4.3,3286095,0
+CELH.US,D,20200710,000000,4.31667,4.39667,4.20667,4.31,1817091,0
+CELH.US,D,20200713,000000,4.36667,4.63333,4.30667,4.47333,3199203,0
+CELH.US,D,20200714,000000,4.47333,4.52013,4.0167,4.46,2869581,0
+CELH.US,D,20200715,000000,4.46,4.65333,4.40333,4.58667,2128383,0
+CELH.US,D,20200716,000000,4.58333,4.75667,4.55333,4.61667,2197296,0
+CELH.US,D,20200717,000000,4.63333,4.89667,4.60337,4.78667,2612721,0
+CELH.US,D,20200720,000000,4.68667,4.79667,4.52667,4.76667,2422044,0
+CELH.US,D,20200721,000000,4.83667,4.85,4.7,4.72333,1778634,0
+CELH.US,D,20200722,000000,4.73333,4.92833,4.7198,4.86667,2496564,0
+CELH.US,D,20200723,000000,4.86667,4.99,4.77,4.85,1401183,0
+CELH.US,D,20200724,000000,4.78333,4.80667,4.4,4.65667,1639203,0
+CELH.US,D,20200727,000000,4.69333,4.98333,4.62387,4.93167,1583724,0
+CELH.US,D,20200728,000000,4.97333,5.1566,4.86667,4.88,2270880,0
+CELH.US,D,20200729,000000,4.94,5.14,4.94,5.06333,1955940,0
+CELH.US,D,20200730,000000,5,5.00667,4.8,4.90667,1570797,0
+CELH.US,D,20200731,000000,4.99333,5.02,4.765,4.89,1505862,0
+CELH.US,D,20200803,000000,4.89333,4.94667,4.77333,4.79833,2113887,0
+CELH.US,D,20200804,000000,4.82333,4.88,4.63667,4.75,2467005,0
+CELH.US,D,20200805,000000,4.80667,5.36667,4.80667,5.21667,3774237,0
+CELH.US,D,20200806,000000,6.25,7,5.83333,6.94333,11783658,0
+CELH.US,D,20200807,000000,7,7.65333,6.71353,7.06667,6530676,0
+CELH.US,D,20200810,000000,7.50667,7.59667,6.52333,6.61,4234071,0
+CELH.US,D,20200811,000000,6.53667,6.6676,6.03667,6.61667,7252032,0
+CELH.US,D,20200812,000000,6.64667,6.89333,6.41667,6.70333,4684428,0
+CELH.US,D,20200813,000000,6.72667,7.35333,6.70167,7.15,3583869,0
+CELH.US,D,20200814,000000,7.11667,7.2,6.96,7.17333,1414761,0
+CELH.US,D,20200817,000000,7.21,7.84667,7.21,7.67667,2853288,0
+CELH.US,D,20200818,000000,7.75,7.99667,7.34,7.69,2635176,0
+CELH.US,D,20200819,000000,7.75,8.92,7.75,8.46,5596725,0
+CELH.US,D,20200820,000000,8.43333,8.46333,7.41667,7.62667,5818059,0
+CELH.US,D,20200821,000000,7.51,7.51507,6.88,7.09833,3689910,0
+CELH.US,D,20200824,000000,7.06,7.18983,6.54667,7.06667,4132566,0
+CELH.US,D,20200825,000000,7.09,7.27667,6.98667,7.1,1763838,0
+CELH.US,D,20200826,000000,7.10667,7.45333,7.07,7.19333,1676916,0
+CELH.US,D,20200827,000000,7.15333,7.18333,6.74333,6.93,1795743,0
+CELH.US,D,20200828,000000,7,7,6.73,6.84667,2021973,0
+CELH.US,D,20200831,000000,6.77333,6.79333,6.08667,6.47333,3586902,0
+CELH.US,D,20200901,000000,6.43,6.85667,6.36667,6.74,1649799,0
+CELH.US,D,20200902,000000,6.82333,6.82333,6.48333,6.63,1833093,0
+CELH.US,D,20200903,000000,6.58667,6.66333,6.205,6.21333,1599744,0
+CELH.US,D,20200904,000000,6.25,6.39333,5.78,6.30667,2599557,0
+CELH.US,D,20200908,000000,6.11667,6.44333,5.98333,6.23667,1655769,0
+CELH.US,D,20200909,000000,6.49667,7.02333,6.42,6.78667,2196066,0
+CELH.US,D,20200910,000000,6.83,7.2,6.81,6.93,1995996,0
+CELH.US,D,20200911,000000,6.97333,7.02147,6.64,6.87333,1426155,0
+CELH.US,D,20200914,000000,6.96,7.145,6.81053,7.04333,1278030,0
+CELH.US,D,20200915,000000,7.16667,7.61333,7.16667,7.28667,2244711,0
+CELH.US,D,20200916,000000,7.28667,7.35,7.04333,7.06667,1300341,0
+CELH.US,D,20200917,000000,6.86667,7.36,6.67837,7.31333,1599120,0
+CELH.US,D,20200918,000000,7.39333,8.06667,7.04667,7.30667,4689186,0
+CELH.US,D,20200921,000000,7.12667,7.3,6.96,7.19333,1758612,0
+CELH.US,D,20200922,000000,7.25,7.30667,6.89667,6.97333,1744620,0
+CELH.US,D,20200923,000000,6.99667,7.17667,6.45667,6.48667,2137359,0
+CELH.US,D,20200924,000000,6.40667,6.72667,6.23667,6.51333,1512087,0
+CELH.US,D,20200925,000000,6.48333,6.69667,6.39793,6.58667,1066341,0
+CELH.US,D,20200928,000000,6.71667,6.95997,6.64667,6.75,1669407,0
+CELH.US,D,20200929,000000,6.79667,6.97667,6.61833,6.94333,1879782,0
+CELH.US,D,20200930,000000,6.94333,7.6,6.92333,7.57,3056007,0
+CELH.US,D,20201001,000000,7.67333,8.11333,6.6,7.31,13564764,0
+CELH.US,D,20201002,000000,7.06667,7.91,6.93667,7.67667,3590277,0
+CELH.US,D,20201005,000000,7.67667,7.78737,7.31667,7.54,2452410,0
+CELH.US,D,20201006,000000,7.52667,7.54623,6.86667,7.05333,3600816,0
+CELH.US,D,20201007,000000,7.10667,7.42333,6.94667,7.34,2855268,0
+CELH.US,D,20201008,000000,7.44,7.62,6.73,6.82667,3460455,0
+CELH.US,D,20201009,000000,6.90333,7.51663,6.50333,7.32333,6714129,0
+CELH.US,D,20201012,000000,7.38,7.51667,6.9,7.14333,2528598,0
+CELH.US,D,20201013,000000,7.08333,7.66,7.08333,7.62667,4889259,0
+CELH.US,D,20201014,000000,7.75,7.98,7.06,7.30667,6796176,0
+CELH.US,D,20201015,000000,7.19333,7.26833,6.90667,7.12,2203470,0
+CELH.US,D,20201016,000000,7.11667,7.16133,6.97,6.97667,1834839,0
+CELH.US,D,20201019,000000,7,7.34667,6.84,7.06,2170782,0
+CELH.US,D,20201020,000000,7.06667,7.27333,6.94333,7.10333,1230576,0
+CELH.US,D,20201021,000000,7.15,7.2329,6.95,7.09333,1405689,0
+CELH.US,D,20201022,000000,7.15333,7.8644,7.14427,7.66333,5263944,0
+CELH.US,D,20201023,000000,7.76333,8.09667,7.07667,7.34333,3968505,0
+CELH.US,D,20201026,000000,7.28333,7.35833,6.76,6.90667,3361293,0
+CELH.US,D,20201027,000000,6.93333,7.39,6.87333,7.27,2386266,0
+CELH.US,D,20201028,000000,7.06,7.31667,6.92,7.13667,2948451,0
+CELH.US,D,20201029,000000,7.23677,7.66667,6.90033,7.43333,3705465,0
+CELH.US,D,20201030,000000,7.33333,7.43333,6.6,6.70333,3696474,0
+CELH.US,D,20201102,000000,6.81333,6.9232,6.66667,6.80333,1968849,0
+CELH.US,D,20201103,000000,6.88667,7.48667,6.86667,7.36333,2714568,0
+CELH.US,D,20201104,000000,7.4,8.06423,7.4,7.83,2947254,0
+CELH.US,D,20201105,000000,8,8.40167,7.54,7.95333,3355893,0
+CELH.US,D,20201106,000000,7.92667,8.29333,7.83333,7.90667,1926129,0
+CELH.US,D,20201109,000000,8.16667,8.58667,7.67333,8.03667,3511419,0
+CELH.US,D,20201110,000000,8.04,8.16333,7.67333,7.98333,2416953,0
+CELH.US,D,20201111,000000,7.99667,8.27947,7.93333,8.25667,2827920,0
+CELH.US,D,20201112,000000,9.19,10.9167,8.5,10.6533,21005931,0
+CELH.US,D,20201113,000000,10.6967,10.9152,10.0167,10.86,8025198,0
+CELH.US,D,20201116,000000,10.9833,11.8133,10.7,11.3633,6246384,0
+CELH.US,D,20201117,000000,11.2133,11.2133,10.2117,10.77,6177963,0
+CELH.US,D,20201118,000000,10.8,10.9833,10.4833,10.6433,2850702,0
+CELH.US,D,20201119,000000,10.55,11.38,10.5433,11.34,3077271,0
+CELH.US,D,20201120,000000,11.3567,11.5933,10.9067,11.3867,2622228,0
+CELH.US,D,20201123,000000,11.46,11.59,11.05,11.2333,2914347,0
+CELH.US,D,20201124,000000,11.2733,11.33,10.3367,10.3933,5033325,0
+CELH.US,D,20201125,000000,10.5,10.6,10.0367,10.1467,3604380,0
+CELH.US,D,20201127,000000,10.3467,11.2333,10.23,10.8967,2266743,0
+CELH.US,D,20201130,000000,11.14,11.1667,10.5233,10.75,4680648,0
+CELH.US,D,20201201,000000,10.8667,12.4548,10.4367,11.5833,7057044,0
+CELH.US,D,20201202,000000,11.6067,12.035,11.2567,11.8367,2971197,0
+CELH.US,D,20201203,000000,11.9167,12.2667,11.5933,12.0733,2491539,0
+CELH.US,D,20201204,000000,12.1667,12.3467,11.38,11.8667,3105432,0
+CELH.US,D,20201207,000000,12.0867,12.7033,12.08,12.46,2785239,0
+CELH.US,D,20201208,000000,12.43,12.7133,12.0667,12.44,1907907,0
+CELH.US,D,20201209,000000,12.42,12.4433,11.6133,11.89,3212412,0
+CELH.US,D,20201210,000000,11.8067,12.26,11.6667,12.1233,1566129,0
+CELH.US,D,20201211,000000,11.9763,12.3267,11.85,12.1267,1708959,0
+CELH.US,D,20201214,000000,12.2733,12.49,11.8667,11.8867,1431660,0
+CELH.US,D,20201215,000000,12.0067,12.14,11.8,12,2103576,0
+CELH.US,D,20201216,000000,12.0033,13.4133,11.8467,13.23,4270950,0
+CELH.US,D,20201217,000000,13.5254,13.6066,12.81,13.2933,2350005,0
+CELH.US,D,20201218,000000,13.3933,13.8467,12.9603,13.07,3069033,0
+CELH.US,D,20201221,000000,12.84,13.8433,12.6667,13.77,2331588,0
+CELH.US,D,20201222,000000,13.8267,14.3067,13.3333,13.7833,4327863,0
+CELH.US,D,20201223,000000,13.8333,14.42,13.533,14.3333,2317821,0
+CELH.US,D,20201224,000000,14.3333,14.83,14.3,14.7167,2435463,0
+CELH.US,D,20201228,000000,15.0333,15.0333,13.8067,13.96,3091374,0
+CELH.US,D,20201229,000000,13.9433,14.2295,12.9233,13.6267,2969202,0
+CELH.US,D,20201230,000000,13.6,14.9767,13.2367,14.8067,2914308,0
+CELH.US,D,20201231,000000,16.6167,17.3667,16.1233,16.77,10963857,0
+CELH.US,D,20210104,000000,17.5567,17.5733,16.16,16.5133,5462301,0
+CELH.US,D,20210105,000000,16.2585,18.5967,15.7167,17.3833,7765836,0
+CELH.US,D,20210106,000000,17.32,18.9567,17.2247,17.4467,21738654,0
+CELH.US,D,20210107,000000,17.5,18.8167,16.8033,18.78,5086860,0
+CELH.US,D,20210108,000000,18.67,19.5882,18.6633,19.5133,11396574,0
+CELH.US,D,20210111,000000,19.3667,19.59,18.35,19.0367,4037085,0
+CELH.US,D,20210112,000000,18.9733,19.86,18.7067,19.77,3314769,0
+CELH.US,D,20210113,000000,19.8533,20.11,19.1667,19.8667,5401212,0
+CELH.US,D,20210114,000000,19.9333,22.27,19.8767,21.605,7197894,0
+CELH.US,D,20210115,000000,21.33,22.5733,20.8333,21.75,4497498,0
+CELH.US,D,20210119,000000,22.3467,23.2333,21.1833,23.1933,4002396,0
+CELH.US,D,20210120,000000,23.33,23.5533,21.2133,21.86,5182083,0
+CELH.US,D,20210121,000000,22,22.15,20.4633,21.0583,4017276,0
+CELH.US,D,20210122,000000,20.9033,22.1267,20.5832,21.56,3119973,0
+CELH.US,D,20210125,000000,21.5333,22.43,20.0667,20.9733,4348374,0
+CELH.US,D,20210126,000000,20.7967,22.3933,20.4767,21.6367,2954130,0
+CELH.US,D,20210127,000000,21.0883,21.2647,18.43,18.9467,6412206,0
+CELH.US,D,20210128,000000,19.8067,19.9433,17.5034,18.6867,4171614,0
+CELH.US,D,20210129,000000,18.6633,19.1308,17.3833,17.8,2750799,0
+CELH.US,D,20210201,000000,17.8467,18.8233,17.5543,18.6333,2438619,0
+CELH.US,D,20210202,000000,18.6667,19.2667,18,19.1533,3824535,0
+CELH.US,D,20210203,000000,19.7233,20,18.63,19.69,2794080,0
+CELH.US,D,20210204,000000,19.58,20.0333,18.97,19.7667,1659150,0
+CELH.US,D,20210205,000000,20.0783,21.4633,19.9733,21.32,2353425,0
+CELH.US,D,20210208,000000,21.74,22.5167,21.3333,21.3733,2852634,0
+CELH.US,D,20210209,000000,21.26,21.6121,20.1933,20.6133,2630232,0
+CELH.US,D,20210210,000000,20.4878,22.2267,20.2733,20.29,3637095,0
+CELH.US,D,20210211,000000,20.65,21.4133,19.8967,21.38,2139390,0
+CELH.US,D,20210212,000000,21.5633,21.6667,20.4924,20.58,2718114,0
+CELH.US,D,20210216,000000,20.99,21.2233,19.46,20.75,2644686,0
+CELH.US,D,20210217,000000,20.5,20.6667,18.7233,19.74,2622567,0
+CELH.US,D,20210218,000000,19.3833,20.1667,18.7567,19.59,1753320,0
+CELH.US,D,20210219,000000,19.8533,21.3267,19.7467,20.2733,2122479,0
+CELH.US,D,20210222,000000,20.01,22.83,19.8333,20.3667,5544738,0
+CELH.US,D,20210223,000000,19.0083,19.4,16.92,18.6267,4876704,0
+CELH.US,D,20210224,000000,19.11,19.6967,17.5,19.6233,2302293,0
+CELH.US,D,20210225,000000,19.5,20.3667,18.5467,19.0933,2462367,0
+CELH.US,D,20210226,000000,19.0833,20.4433,18.78,19.8433,2755305,0
+CELH.US,D,20210301,000000,20.9333,22.4133,20.8367,21.81,3005085,0
+CELH.US,D,20210302,000000,21.9167,23.5,21.05,21.3333,3693522,0
+CELH.US,D,20210303,000000,21.1367,21.532,18.9167,19.2533,3402231,0
+CELH.US,D,20210304,000000,18.9233,19.9233,17.0733,17.68,3977220,0
+CELH.US,D,20210305,000000,17.8067,18,15.3233,17.29,4125648,0
+CELH.US,D,20210308,000000,17,18.65,16.8367,18.3367,3105255,0
+CELH.US,D,20210309,000000,19.0467,20.2466,18.8333,19.9133,3463476,0
+CELH.US,D,20210310,000000,20.56,20.9067,19.71,20.1833,2656326,0
+CELH.US,D,20210311,000000,15.66,16.6667,13.9033,15.79,39936300,0
+CELH.US,D,20210312,000000,15.1867,16.13,14.8833,15.0633,8659386,0
+CELH.US,D,20210315,000000,15.15,16.6133,14.92,16.2,6997866,0
+CELH.US,D,20210316,000000,16.1833,16.4505,15.14,15.65,4568823,0
+CELH.US,D,20210317,000000,15.15,16.9633,15.0233,16.6467,5507451,0
+CELH.US,D,20210318,000000,16.3977,16.5633,15.0133,15.16,4196316,0
+CELH.US,D,20210319,000000,15.25,15.9,14.8334,15.41,4588737,0
+CELH.US,D,20210322,000000,15.7233,16.3333,15.38,16.18,2940774,0
+CELH.US,D,20210323,000000,16.07,16.4967,15.7871,15.94,2104179,0
+CELH.US,D,20210324,000000,16,16.0673,14.5571,14.5867,2431143,0
+CELH.US,D,20210325,000000,14.01,15.1917,13.7567,14.9833,3581112,0
+CELH.US,D,20210326,000000,15.0567,15.32,13.6833,14.4967,3349869,0
+CELH.US,D,20210329,000000,14.4033,14.7667,14.0933,14.19,1627494,0
+CELH.US,D,20210330,000000,14.19,15.51,14.1667,15.24,4993626,0
+CELH.US,D,20210331,000000,15.45,16.2133,15.2483,16.0167,2740812,0
+CELH.US,D,20210401,000000,16.19,16.7867,15.9,16.52,2764608,0
+CELH.US,D,20210405,000000,16.79,17.4433,16.5768,17.3033,2349198,0
+CELH.US,D,20210406,000000,17.3767,17.8,17.2425,17.4567,1867773,0
+CELH.US,D,20210407,000000,17.3,17.5633,16.9533,17.2533,1777002,0
+CELH.US,D,20210408,000000,17.54,18.2267,17.4,18.2,4888863,0
+CELH.US,D,20210409,000000,18.11,18.1667,17.4133,17.8467,2063118,0
+CELH.US,D,20210412,000000,17.85,19.15,17.27,19.03,2886882,0
+CELH.US,D,20210413,000000,19.2933,19.9633,18.45,18.86,3653004,0
+CELH.US,D,20210414,000000,18.8233,19.4967,18.6733,19.27,1454163,0
+CELH.US,D,20210415,000000,19.6067,20.0083,18.8,19.8033,1976994,0
+CELH.US,D,20210416,000000,19.87,20.2933,19.1233,20.2517,2480532,0
+CELH.US,D,20210419,000000,20.2067,20.3333,18.79,19.0867,2347548,0
+CELH.US,D,20210420,000000,19.08,19.3733,17.9,18.47,2395059,0
+CELH.US,D,20210421,000000,18.3767,19.4007,17.8367,19.3567,1800612,0
+CELH.US,D,20210422,000000,19.49,19.8333,18.55,19.0433,1871172,0
+CELH.US,D,20210423,000000,19.1767,19.9833,18.8367,19.8767,1718748,0
+CELH.US,D,20210426,000000,19.9967,21.6633,19.4833,21.5833,3284301,0
+CELH.US,D,20210427,000000,21.6667,21.9733,20.3633,20.8733,2546208,0
+CELH.US,D,20210428,000000,20.79,21.0767,20.0333,20.6033,1866729,0
+CELH.US,D,20210429,000000,20.71,20.76,18.4924,18.9233,3639387,0
+CELH.US,D,20210430,000000,18.4967,19.1933,18.3333,19.1,1428261,0
+CELH.US,D,20210503,000000,19.58,19.58,18.6667,18.8133,1691271,0
+CELH.US,D,20210504,000000,18.35,18.75,17.3643,17.58,2501616,0
+CELH.US,D,20210505,000000,17.8873,18.37,17.1433,17.3333,2247054,0
+CELH.US,D,20210506,000000,17.1667,17.59,16.2967,16.5867,4727562,0
+CELH.US,D,20210507,000000,16.6667,17.18,16.1967,16.3567,5155251,0
+CELH.US,D,20210510,000000,16.07,16.2271,15.4067,15.7767,3748149,0
+CELH.US,D,20210511,000000,14.6667,16.4133,14.5333,16.2667,2607918,0
+CELH.US,D,20210512,000000,16.2333,16.2333,15,15.3767,3715680,0
+CELH.US,D,20210513,000000,17.0867,17.7921,15.5,17.2333,5860359,0
+CELH.US,D,20210514,000000,17.62,18.4517,16.6867,18.05,4802328,0
+CELH.US,D,20210517,000000,18,18.6267,17.67,18.2267,1955367,0
+CELH.US,D,20210518,000000,18.3333,18.41,17.67,17.6967,2108580,0
+CELH.US,D,20210519,000000,17.0833,17.9,16.6265,17.8667,1764156,0
+CELH.US,D,20210520,000000,18.0267,19.0933,17.7391,19.0833,2670243,0
+CELH.US,D,20210521,000000,19.64,20.27,18.85,20.0133,3825681,0
+CELH.US,D,20210524,000000,20.0333,21.3867,19.44,21.2967,2878515,0
+CELH.US,D,20210525,000000,21.4267,21.884,20.5367,20.8633,2460609,0
+CELH.US,D,20210526,000000,20.9667,22.3233,20.7367,21.3433,3106950,0
+CELH.US,D,20210527,000000,21.3767,21.9233,21.16,21.8833,2799372,0
+CELH.US,D,20210528,000000,22,22.65,21.7633,21.8467,2391624,0
+CELH.US,D,20210601,000000,22.2067,22.4933,21.2224,22.1567,2447694,0
+CELH.US,D,20210602,000000,22.2367,26.1894,22.0167,25.49,7293015,0
+CELH.US,D,20210603,000000,24.91,25.49,23.82,24.51,4568691,0
+CELH.US,D,20210604,000000,25.0933,26.96,24.7829,26.0433,3789423,0
+CELH.US,D,20210607,000000,26.4781,27.5412,26.1667,27.3133,3650970,0
+CELH.US,D,20210608,000000,27.5,27.6667,23.6667,24.15,7350066,0
+CELH.US,D,20210609,000000,24.47,24.8333,23.6367,24.2433,2603568,0
+CELH.US,D,20210610,000000,21.05,21.6133,20.25,20.5833,23844294,0
+CELH.US,D,20210611,000000,21.1633,21.3157,20.5833,21.27,6685608,0
+CELH.US,D,20210614,000000,21.28,21.65,20.6667,21.5167,4768185,0
+CELH.US,D,20210615,000000,21.5167,21.8333,20.8333,21.3133,3197970,0
+CELH.US,D,20210616,000000,21.3,21.9033,20.57,21.0033,6554451,0
+CELH.US,D,20210617,000000,20.6458,21.6867,20.6458,21.5433,3409692,0
+CELH.US,D,20210618,000000,21.4733,22.2333,21.3367,21.8,3429942,0
+CELH.US,D,20210621,000000,21.8968,22.6033,21.44,22.4867,2867445,0
+CELH.US,D,20210622,000000,22.4133,23.1233,22.01,23.07,3477111,0
+CELH.US,D,20210623,000000,23.49,23.7033,22.74,23.37,3296259,0
+CELH.US,D,20210624,000000,23.8233,25.2,23.8017,24.41,3655050,0
+CELH.US,D,20210625,000000,24.6533,24.6733,23.34,24.1233,8866035,0
+CELH.US,D,20210628,000000,24.3267,24.6667,23.7533,24.5967,2750040,0
+CELH.US,D,20210629,000000,24.71,24.9788,24.12,24.8517,2865717,0
+CELH.US,D,20210630,000000,24.8533,25.6002,24.4567,25.3633,2942118,0
+CELH.US,D,20210701,000000,25.3,25.4833,23.8367,24.2433,2525085,0
+CELH.US,D,20210702,000000,24.295,24.6333,23.52,24.12,2198838,0
+CELH.US,D,20210706,000000,24.39,24.4167,23.58,24.3067,1882338,0
+CELH.US,D,20210707,000000,24.7,24.8567,22.5067,23.3667,3448911,0
+CELH.US,D,20210708,000000,22.4467,24.1567,22.0867,23.5967,2342586,0
+CELH.US,D,20210709,000000,23.6333,24.117,23.41,23.8167,1281318,0
+CELH.US,D,20210712,000000,24.0967,24.3,23.3933,23.83,1445640,0
+CELH.US,D,20210713,000000,23.7467,25.205,23.6133,23.92,3583470,0
+CELH.US,D,20210714,000000,24.38,24.3917,21.4734,21.71,5066865,0
+CELH.US,D,20210715,000000,21.4967,21.6333,20.5249,20.9,2680686,0
+CELH.US,D,20210716,000000,21.1033,21.33,20.43,20.5067,2524347,0
+CELH.US,D,20210719,000000,19.9067,21.15,19.6133,20.7867,2141649,0
+CELH.US,D,20210720,000000,20.8333,21.9433,20.41,21.8633,1799583,0
+CELH.US,D,20210721,000000,22.0833,22.47,21.77,22.14,1607523,0
+CELH.US,D,20210722,000000,22.1733,22.3333,21.77,21.95,1558785,0
+CELH.US,D,20210723,000000,22.145,22.145,21.19,21.7667,2206878,0
+CELH.US,D,20210726,000000,21.9233,22.35,21.67,22.3033,1589160,0
+CELH.US,D,20210727,000000,22.4267,22.66,20.9334,21.7933,2635659,0
+CELH.US,D,20210728,000000,21.7033,22.6983,21.7033,22.5667,1541265,0
+CELH.US,D,20210729,000000,22.75,24.5266,22.5333,23.21,2936181,0
+CELH.US,D,20210730,000000,23.0833,23.7833,22.6033,22.8767,1639323,0
+CELH.US,D,20210802,000000,22.9067,23.6167,22.0767,23.09,2281185,0
+CELH.US,D,20210803,000000,23.4467,24.14,22.5433,23.95,2494245,0
+CELH.US,D,20210804,000000,24.11,24.8333,23.8842,24.1133,2805354,0
+CELH.US,D,20210805,000000,23.91,25.5,23.91,25.21,2345892,0
+CELH.US,D,20210806,000000,25.1833,25.9633,24.67,25.24,3756186,0
+CELH.US,D,20210809,000000,25.3833,25.6767,25.02,25.5933,1734798,0
+CELH.US,D,20210810,000000,25.7167,26.3133,25.5183,25.64,2785482,0
+CELH.US,D,20210811,000000,25.6667,26.6667,25.3233,25.9367,2987691,0
+CELH.US,D,20210812,000000,24.6667,26.31,22.7467,24.44,6255615,0
+CELH.US,D,20210813,000000,24.8433,25.2367,23.3733,24.21,3622317,0
+CELH.US,D,20210816,000000,24,24.42,23.4367,24.13,1693707,0
+CELH.US,D,20210817,000000,23.82,23.8317,21.6867,21.9467,4440075,0
+CELH.US,D,20210818,000000,22.21,23.22,22,22.6133,2410371,0
+CELH.US,D,20210819,000000,22.25,23.0633,21.7033,21.9633,2331615,0
+CELH.US,D,20210820,000000,21.8333,22.5067,21.7833,21.9967,2049987,0
+CELH.US,D,20210823,000000,22.5767,23.5533,22.4,23.5167,3041334,0
+CELH.US,D,20210824,000000,23.7533,24.5367,22.84,24.12,2718693,0
+CELH.US,D,20210825,000000,24,24.9567,23.5267,24.4733,2418639,0
+CELH.US,D,20210826,000000,24.4467,25.2333,24.0767,24.19,2022867,0
+CELH.US,D,20210827,000000,24.42,25.4,23.843,25.1867,3385236,0
+CELH.US,D,20210830,000000,25.3933,26.62,25.2917,26.5367,3247905,0
+CELH.US,D,20210831,000000,26.6667,27.32,25.6134,27.2533,3613479,0
+CELH.US,D,20210901,000000,27.3767,28.13,26.89,28.0333,2890602,0
+CELH.US,D,20210902,000000,28.3033,29.2933,28.22,28.5867,2980104,0
+CELH.US,D,20210903,000000,28.5533,29.3717,27.5336,29.14,2543145,0
+CELH.US,D,20210907,000000,29.17,29.6333,28.3467,28.6167,2976573,0
+CELH.US,D,20210908,000000,28.4867,29.3333,27.7633,29.2,2461380,0
+CELH.US,D,20210909,000000,28.9067,30.17,28.8067,29.2133,2287854,0
+CELH.US,D,20210910,000000,29.37,31.1633,28.7333,30.4833,3445680,0
+CELH.US,D,20210913,000000,30.52,30.52,28.75,28.9833,2479743,0
+CELH.US,D,20210914,000000,29.1667,31.0833,29.1667,29.6667,2754063,0
+CELH.US,D,20210915,000000,29.5,30.7367,28.8367,30.3,2686038,0
+CELH.US,D,20210916,000000,31.1367,32.41,30.48,32.08,4519248,0
+CELH.US,D,20210917,000000,32.4,33.05,30.6833,31.0933,11013060,0
+CELH.US,D,20210920,000000,29.66,30.7722,28.8167,29.89,3433554,0
+CELH.US,D,20210921,000000,30.0633,31.2133,29.8333,30.5433,3084576,0
+CELH.US,D,20210922,000000,30.6467,31.5055,29.91,31.3,1882365,0
+CELH.US,D,20210923,000000,31.5767,32.9667,31.5767,32.3267,2281515,0
+CELH.US,D,20210924,000000,32.2767,33.8333,32.17,32.8833,3172809,0
+CELH.US,D,20210927,000000,32.94,33.005,30.67,30.7533,4229412,0
+CELH.US,D,20210928,000000,30,30.78,29,30.2367,3440451,0
+CELH.US,D,20210929,000000,30.69,30.71,29.6433,30.1933,2383221,0
+CELH.US,D,20210930,000000,30.3867,31.5699,30,30.03,3997365,0
+CELH.US,D,20211001,000000,30.0467,31.92,29.5533,31.3967,2977392,0
+CELH.US,D,20211004,000000,31.0733,31.1115,29.1167,30.2067,2507922,0
+CELH.US,D,20211005,000000,30.4433,31.7733,30.154,31.64,1699881,0
+CELH.US,D,20211006,000000,31.25,32.3,30.7833,31.4867,1783713,0
+CELH.US,D,20211007,000000,31.95,33.5233,31.6367,32.54,3047820,0
+CELH.US,D,20211008,000000,32.8667,33.1485,31.2133,31.3667,1674870,0
+CELH.US,D,20211011,000000,31.2433,32.2598,31,31.55,1411428,0
+CELH.US,D,20211012,000000,31.83,32.97,31.4833,32.4067,1851357,0
+CELH.US,D,20211013,000000,32.5,33.16,31.6133,31.8467,1877778,0
+CELH.US,D,20211014,000000,32.3933,32.6633,30.7767,30.8333,2890035,0
+CELH.US,D,20211015,000000,31.2633,31.55,29.0317,29.6367,4474824,0
+CELH.US,D,20211018,000000,29.4211,31.1533,29.3977,31.0067,1990710,0
+CELH.US,D,20211019,000000,31.0367,32.4,30.8033,31.5167,1941105,0
+CELH.US,D,20211020,000000,31.6533,32.6167,31.13,31.3067,1868553,0
+CELH.US,D,20211021,000000,31.13,32.2,31,31.77,995529,0
+CELH.US,D,20211022,000000,31.82,32.1367,30.57,31.43,1310901,0
+CELH.US,D,20211025,000000,31.6017,33.9633,31.4267,33.32,4055046,0
+CELH.US,D,20211026,000000,33.3333,34.5667,32.41,32.9733,2167851,0
+CELH.US,D,20211027,000000,33.3433,33.9508,31.83,31.8367,1393755,0
+CELH.US,D,20211028,000000,32.0867,32.8,31.5367,32.58,1275921,0
+CELH.US,D,20211029,000000,32.55,32.64,31.59,32.1733,1650468,0
+CELH.US,D,20211101,000000,32.2233,34.9833,32,33.8,3362505,0
+CELH.US,D,20211102,000000,33.9067,33.9666,31.88,33.7167,2742582,0
+CELH.US,D,20211103,000000,33.72,35.3867,33.18,34.95,2724585,0
+CELH.US,D,20211104,000000,35.0967,35.6267,34.2967,34.65,1499022,0
+CELH.US,D,20211105,000000,35,36.23,34.0333,36.0233,2283849,0
+CELH.US,D,20211108,000000,36.3333,36.74,34.6067,34.65,1816005,0
+CELH.US,D,20211109,000000,35,36.0733,33.764,33.8367,2253036,0
+CELH.US,D,20211110,000000,32.8283,33.04,31.26,31.2967,3652086,0
+CELH.US,D,20211111,000000,35.1833,35.37,30.71,32.57,6135018,0
+CELH.US,D,20211112,000000,31.8733,32.3083,27.7733,27.7833,11035773,0
+CELH.US,D,20211115,000000,27.7133,27.78,25.2733,25.9233,9651378,0
+CELH.US,D,20211116,000000,26.45,26.9333,25.04,26.5067,5501940,0
+CELH.US,D,20211117,000000,26,26.2567,25.0967,25.6733,5194611,0
+CELH.US,D,20211118,000000,25.7,26.0833,24.8367,25.6667,2813022,0
+CELH.US,D,20211119,000000,25.51,25.6233,24.04,24.28,3779640,0
+CELH.US,D,20211122,000000,24.5827,25.0433,23.5233,24.48,3429279,0
+CELH.US,D,20211123,000000,24.35,24.9533,23.34,23.8667,2843814,0
+CELH.US,D,20211124,000000,23.7467,24.54,23.03,24.43,2754342,0
+CELH.US,D,20211126,000000,23.25,24.4633,22.7525,23.7933,2401731,0
+CELH.US,D,20211129,000000,24.0167,24.0966,23.2,23.5933,2694279,0
+CELH.US,D,20211130,000000,23.3833,23.6667,22.39,22.8033,3297159,0
+CELH.US,D,20211201,000000,23.2267,23.3067,20.3633,20.97,5133867,0
+CELH.US,D,20211202,000000,21.17,22.0365,20.67,21.84,3319350,0
+CELH.US,D,20211203,000000,21.8967,21.8991,20.5933,21.0167,3342363,0
+CELH.US,D,20211206,000000,20.7233,21.84,19.7117,21.5967,3347433,0
+CELH.US,D,20211207,000000,22.4533,23.76,22.4167,22.86,2714217,0
+CELH.US,D,20211208,000000,22.8933,24.1967,22.3933,23.9533,2146260,0
+CELH.US,D,20211209,000000,23.8,24.1698,22.0533,22.3767,2541690,0
+CELH.US,D,20211210,000000,22.6033,22.9841,21.83,22.0967,1644414,0
+CELH.US,D,20211213,000000,22.12,22.12,20.5367,21.13,2095434,0
+CELH.US,D,20211214,000000,20.7367,21.32,20.4767,20.92,2093049,0
+CELH.US,D,20211215,000000,21.0467,21.8233,20.2167,21.6433,2235642,0
+CELH.US,D,20211216,000000,22.0333,22.4533,20.8233,21.2367,3514878,0
+CELH.US,D,20211217,000000,20.9167,22.7633,20.3367,22.6667,3488793,0
+CELH.US,D,20211220,000000,22.0533,22.43,21.3367,21.9733,1754901,0
+CELH.US,D,20211221,000000,21.99,23.51,21.96,23.4433,2011911,0
+CELH.US,D,20211222,000000,23.3533,23.7167,22.5333,23.63,1347108,0
+CELH.US,D,20211223,000000,23.7367,24.9891,23.1733,24.8667,1950318,0
+CELH.US,D,20211227,000000,24.9167,25.1367,24.2033,25.0333,1815090,0
+CELH.US,D,20211228,000000,24.9733,25.1333,23.9267,24.5167,1682922,0
+CELH.US,D,20211229,000000,24.5967,24.7533,24.095,24.37,1154892,0
+CELH.US,D,20211230,000000,24.3333,25.0667,24.09,24.5067,1373241,0
+CELH.US,D,20211231,000000,24.4967,25.2,24.2,24.8567,3267654,0
+CELH.US,D,20220103,000000,24.8667,25.3917,24.0067,25.03,1656624,0
+CELH.US,D,20220104,000000,24.9833,25,22.2667,23,2741595,0
+CELH.US,D,20220105,000000,22.7433,22.9117,20.8734,21.2233,2153415,0
+CELH.US,D,20220106,000000,20.7053,21.5667,20.17,20.5067,2631732,0
+CELH.US,D,20220107,000000,20.3933,20.44,18.06,18.2,5205789,0
+CELH.US,D,20220110,000000,16.9767,16.9933,15.2117,16.57,9959055,0
+CELH.US,D,20220111,000000,16.6233,18.1725,16.0833,18.1033,5041734,0
+CELH.US,D,20220112,000000,18.4233,19.2033,17.1873,17.3733,2716149,0
+CELH.US,D,20220113,000000,17.5,17.5767,16.6209,16.7467,1701765,0
+CELH.US,D,20220114,000000,16.3833,16.8133,15.8433,16.4467,3057072,0
+CELH.US,D,20220118,000000,15.8633,16.2967,15.6137,15.84,3430878,0
+CELH.US,D,20220119,000000,15.9333,16.0109,15,15.03,2882430,0
+CELH.US,D,20220120,000000,15.1933,15.9433,14.3933,14.5567,3209148,0
+CELH.US,D,20220121,000000,14.2117,15.4566,14.1133,14.64,3712869,0
+CELH.US,D,20220124,000000,14.1333,15.7933,13.5933,15.66,5700945,0
+CELH.US,D,20220125,000000,15.17,15.45,14.4,14.7233,3120579,0
+CELH.US,D,20220126,000000,14.8867,15.24,13.97,14.1233,3299604,0
+CELH.US,D,20220127,000000,14.31,14.47,13.2667,13.4967,2932113,0
+CELH.US,D,20220128,000000,13.4833,15.22,13.15,15.0167,4802574,0
+CELH.US,D,20220131,000000,14.9867,16.1633,14.7933,15.91,2765037,0
+CELH.US,D,20220201,000000,16.1591,16.7867,15.4167,16.7233,2918520,0
+CELH.US,D,20220202,000000,16.9733,17.25,16.3883,16.65,3038562,0
+CELH.US,D,20220203,000000,16.1133,16.5867,15.6033,15.6633,2607369,0
+CELH.US,D,20220204,000000,15.6367,16.4967,15.3633,16.3067,2556297,0
+CELH.US,D,20220207,000000,16.3,17.2267,16.2633,16.66,2083674,0
+CELH.US,D,20220208,000000,16.6133,17.9667,16.3867,17.85,2358372,0
+CELH.US,D,20220209,000000,18.3033,19.2333,18,19.1633,2678445,0
+CELH.US,D,20220210,000000,18.4,20.1767,18.4,19.2,3753162,0
+CELH.US,D,20220211,000000,19.2367,19.7065,18.57,18.95,2135235,0
+CELH.US,D,20220214,000000,18.7633,19.5467,18.4433,19.19,1980237,0
+CELH.US,D,20220215,000000,19.5567,20.7767,19.5567,20.7033,2495094,0
+CELH.US,D,20220216,000000,20.5467,20.5777,19.5033,19.9733,1654986,0
+CELH.US,D,20220217,000000,19.9533,19.9533,18.4433,18.79,1918209,0
+CELH.US,D,20220218,000000,18.73,18.9267,17.0967,17.21,3732441,0
+CELH.US,D,20220222,000000,17,18.99,16.8133,18.65,3217674,0
+CELH.US,D,20220223,000000,18.72,19.79,18.44,18.52,4460874,0
+CELH.US,D,20220224,000000,17.4833,20.37,17.03,20.2933,3506562,0
+CELH.US,D,20220225,000000,20.3533,21.2633,19.8633,21.2533,3355080,0
+CELH.US,D,20220228,000000,21.0833,22.1333,20.88,21.2967,2747355,0
+CELH.US,D,20220301,000000,21.1,21.6167,20.6467,20.9333,5683047,0
+CELH.US,D,20220302,000000,19.0167,21.6667,18.7367,21.6067,7016352,0
+CELH.US,D,20220303,000000,21.67,21.8317,19.0367,19.2,2929893,0
+CELH.US,D,20220304,000000,19.0733,20.3133,17.8967,18.29,3425022,0
+CELH.US,D,20220307,000000,18.5033,18.5711,16.24,16.29,3370020,0
+CELH.US,D,20220308,000000,16.11,16.2933,15.3367,15.5367,3197070,0
+CELH.US,D,20220309,000000,16.2533,16.9667,16.1833,16.8133,2746842,0
+CELH.US,D,20220310,000000,16.3333,16.8508,16.0433,16.52,1785015,0
+CELH.US,D,20220311,000000,16.8967,16.8967,14.9733,15.0467,1807026,0
+CELH.US,D,20220314,000000,14.7967,15.2167,13.8633,14.13,2346306,0
+CELH.US,D,20220315,000000,14.3633,15.14,14.1133,15.0133,3497847,0
+CELH.US,D,20220316,000000,15.39,16.68,15.2733,16.6067,4568700,0
+CELH.US,D,20220317,000000,16.5533,19.15,16.2667,18.9633,3496374,0
+CELH.US,D,20220318,000000,18.8167,20.4567,18.805,20.3933,3169260,0
+CELH.US,D,20220321,000000,20.4833,20.6633,19.25,19.92,2691633,0
+CELH.US,D,20220322,000000,19.7567,20.2267,19.2433,19.4333,2365089,0
+CELH.US,D,20220323,000000,19.2867,19.7533,18.735,19.3,1584306,0
+CELH.US,D,20220324,000000,19.46,19.6633,18.1233,18.9033,1729149,0
+CELH.US,D,20220325,000000,18.8867,19.1,18.0833,18.5433,2234502,0
+CELH.US,D,20220328,000000,18.57,19.32,18.43,19.21,1632723,0
+CELH.US,D,20220329,000000,19.6667,20.1667,19.1133,19.84,1501737,0
+CELH.US,D,20220330,000000,19.5433,20.2127,18.9367,19.0533,1986615,0
+CELH.US,D,20220331,000000,19.01,19.1633,18.3433,18.3933,1375950,0
+CELH.US,D,20220401,000000,18.43,19.68,18.1067,19.5533,2010870,0
+CELH.US,D,20220404,000000,19.7933,20.5267,19.6033,20.0433,2165466,0
+CELH.US,D,20220405,000000,20.0167,20.11,18.54,18.92,2665308,0
+CELH.US,D,20220406,000000,18.3733,18.4667,16.4105,17.3333,4074594,0
+CELH.US,D,20220407,000000,17.2067,17.78,17.01,17.6267,2149719,0
+CELH.US,D,20220408,000000,17.4767,17.4767,16.5883,16.6767,1559556,0
+CELH.US,D,20220411,000000,16.3333,17.0767,16.0967,16.7133,1481472,0
+CELH.US,D,20220412,000000,17.2,18,16.8234,16.9767,1322298,0
+CELH.US,D,20220413,000000,16.9767,17.9967,16.74,17.5533,1428588,0
+CELH.US,D,20220414,000000,17.6167,18.2067,17.4163,17.9267,2041014,0
+CELH.US,D,20220418,000000,17.6633,18.0267,16.9033,17.6833,2497794,0
+CELH.US,D,20220419,000000,17.7367,19.2333,17.67,19.08,2017728,0
+CELH.US,D,20220420,000000,18.8433,19.6633,18.7667,19.3533,1849851,0
+CELH.US,D,20220421,000000,19.6667,19.9767,18.2333,18.3867,2368191,0
+CELH.US,D,20220422,000000,18.1967,18.7767,16.9667,17.4867,2438799,0
+CELH.US,D,20220425,000000,17.2667,19.2233,17.22,19.1667,2639769,0
+CELH.US,D,20220426,000000,18.82,19.2567,17.66,17.7767,2002095,0
+CELH.US,D,20220427,000000,17.76,18.4759,17.2847,17.9867,1771494,0
+CELH.US,D,20220428,000000,18.0503,19.11,17.3567,18.58,1835718,0
+CELH.US,D,20220429,000000,18.36,19.08,17.2233,17.3333,1948935,0
+CELH.US,D,20220502,000000,17.3333,18.27,16.9302,18.1933,2348628,0
+CELH.US,D,20220503,000000,18.17,18.61,17.4,18.0267,2018883,0
+CELH.US,D,20220504,000000,18.2433,19.4033,17.3933,19.2567,2181591,0
+CELH.US,D,20220505,000000,18.8467,18.8983,16.6067,16.93,3106803,0
+CELH.US,D,20220506,000000,16.6733,17.3633,15.56,16.91,2691351,0
+CELH.US,D,20220509,000000,16.2567,16.45,13.7942,13.9633,4088238,0
+CELH.US,D,20220510,000000,14.45,14.5325,12.77,13.77,6520395,0
+CELH.US,D,20220511,000000,15.28,17.75,14.58,15.8067,13086027,0
+CELH.US,D,20220512,000000,15.6103,17.3033,15.1567,16.68,4433076,0
+CELH.US,D,20220513,000000,17.13,19.9333,17.13,18.7933,6985044,0
+CELH.US,D,20220516,000000,18.6233,18.96,17.7633,18.2667,3717711,0
+CELH.US,D,20220517,000000,19.1133,19.9967,18.5167,19.5267,3035661,0
+CELH.US,D,20220518,000000,19.0133,19.45,18.2467,18.8167,3298695,0
+CELH.US,D,20220519,000000,18.7233,21.0333,17.87,20.0033,4548357,0
+CELH.US,D,20220520,000000,20.1467,20.4867,18.6333,19.59,3109887,0
+CELH.US,D,20220523,000000,19.7433,20.92,18.7933,20.8733,3227103,0
+CELH.US,D,20220524,000000,20.3667,20.3667,18.7867,19.58,2751867,0
+CELH.US,D,20220525,000000,19.3833,20.9867,19.3833,20.8133,3251181,0
+CELH.US,D,20220526,000000,20.99,22.9172,20.9002,21.9467,2851728,0
+CELH.US,D,20220527,000000,22.2167,23.7633,22.1,23.62,2720952,0
+CELH.US,D,20220531,000000,23.43,23.5767,21.89,22.3633,3262605,0
+CELH.US,D,20220601,000000,22.6633,22.9383,21.2467,21.9567,2200539,0
+CELH.US,D,20220602,000000,21.9467,23.4167,21.6633,22.9867,2216916,0
+CELH.US,D,20220603,000000,22.44,23,22.0033,22.83,1673400,0
+CELH.US,D,20220606,000000,23.54,24.0033,22.17,22.73,2514609,0
+CELH.US,D,20220607,000000,22.5,23.48,22.1267,23.31,2378121,0
+CELH.US,D,20220608,000000,23.1733,23.483,22.7034,22.97,2093025,0
+CELH.US,D,20220609,000000,22.85,23,21.9667,22.0067,1729092,0
+CELH.US,D,20220610,000000,21.1967,22.2367,20.3979,20.5033,3481320,0
+CELH.US,D,20220613,000000,19.48,20.0067,17.9567,18.2033,3464019,0
+CELH.US,D,20220614,000000,18.6033,19.2633,17.94,19.19,3362385,0
+CELH.US,D,20220615,000000,19.2867,19.5767,18.3967,18.8667,3504591,0
+CELH.US,D,20220616,000000,18.0467,18.3333,17.37,17.9767,2754402,0
+CELH.US,D,20220617,000000,18.1933,19.1667,18.1333,18.4833,2208207,0
+CELH.US,D,20220621,000000,18.95,19.02,18.2983,18.41,2169321,0
+CELH.US,D,20220622,000000,17.8033,18.7167,17.7226,18.5567,2269047,0
+CELH.US,D,20220623,000000,18.9267,21.39,18.8633,21.2833,4343757,0
+CELH.US,D,20220624,000000,21.6633,22.45,20.96,22.37,3506484,0
+CELH.US,D,20220627,000000,22.5333,23.0333,21.7867,22.2433,3178578,0
+CELH.US,D,20220628,000000,22.2667,22.8366,21.23,21.2433,2761968,0
+CELH.US,D,20220629,000000,21.3867,21.9433,20.6767,21.5033,1993584,0
+CELH.US,D,20220630,000000,21.2833,22.44,20.54,21.7533,3974802,0
+CELH.US,D,20220701,000000,21.83,22.4277,21.2133,21.9867,2624400,0
+CELH.US,D,20220705,000000,21.73,25.2367,21.7083,25.0133,7789611,0
+CELH.US,D,20220706,000000,25.0133,26.1133,24.6822,25.64,5808582,0
+CELH.US,D,20220707,000000,25.8367,26.7833,25,25.8167,3548271,0
+CELH.US,D,20220708,000000,25.5267,26.2267,25,26.15,2521539,0
+CELH.US,D,20220711,000000,26.02,26.02,24.6967,25.0033,2244357,0
+CELH.US,D,20220712,000000,25.1933,25.6067,23.18,24.11,3522027,0
+CELH.US,D,20220713,000000,23.5433,25.6433,23.5,24.75,2391510,0
+CELH.US,D,20220714,000000,24.66,25.0833,24.04,24.95,1933650,0
+CELH.US,D,20220715,000000,25.5267,27.3767,25.37,26.9567,4787472,0
+CELH.US,D,20220718,000000,27.7467,27.7467,25.0133,25.0933,4539006,0
+CELH.US,D,20220719,000000,25.4233,25.75,24.3833,25.1267,3645777,0
+CELH.US,D,20220720,000000,25.33,27,24.8433,26.6333,3600543,0
+CELH.US,D,20220721,000000,27.3767,28.36,26.6933,28.36,4027488,0
+CELH.US,D,20220722,000000,28.2333,28.82,26.2464,26.6767,3335706,0
+CELH.US,D,20220725,000000,26.8,27.8333,26.56,27.7167,2167677,0
+CELH.US,D,20220726,000000,27.6633,27.6633,26.85,27.2967,1564287,0
+CELH.US,D,20220727,000000,27.5333,28.4667,26.9867,27.9967,2051775,0
+CELH.US,D,20220728,000000,28.1567,29.1967,27.0767,29.0767,2185338,0
+CELH.US,D,20220729,000000,28.9433,29.6833,28.5067,29.6533,1859109,0
+CELH.US,D,20220801,000000,32.2767,35.1733,30.96,32.9567,13649265,0
+CELH.US,D,20220802,000000,32.8033,36.58,32.5162,34.5367,8337606,0
+CELH.US,D,20220803,000000,34.8933,35.63,34.15,35.1433,4484820,0
+CELH.US,D,20220804,000000,35.39,36.5033,34.7394,36.1367,3687663,0
+CELH.US,D,20220805,000000,34.47,34.6633,31.19,32.8733,14392095,0
+CELH.US,D,20220808,000000,33.39,33.9667,32.6247,33.7733,6892125,0
+CELH.US,D,20220809,000000,33.3267,33.3333,30.86,31.1267,33748341,0
+CELH.US,D,20220810,000000,32.2333,34.8733,32.2,34.2033,9271032,0
+CELH.US,D,20220811,000000,34.65,35.9633,34.15,34.37,6345369,0
+CELH.US,D,20220812,000000,33.8233,35.0633,33.0267,35.0533,4537986,0
+CELH.US,D,20220815,000000,34.69,36.3433,33.61,33.75,8901645,0
+CELH.US,D,20220816,000000,33.5167,33.5176,31.4167,33.2,7562238,0
+CELH.US,D,20220817,000000,33.15,33.8733,32.2676,32.9933,3845958,0
+CELH.US,D,20220818,000000,33.5133,34.805,33.0367,34.3067,4779072,0
+CELH.US,D,20220819,000000,33.4333,33.5966,32.0767,32.76,4095366,0
+CELH.US,D,20220822,000000,32.07,34.8833,31.7,34.53,5286546,0
+CELH.US,D,20220823,000000,34.3167,38.2633,34.01,37.68,9972198,0
+CELH.US,D,20220824,000000,38.0983,39.0433,37.35,37.8467,6557841,0
+CELH.US,D,20220825,000000,38.6637,39.3966,37.7033,38.7,4119447,0
+CELH.US,D,20220826,000000,38.245,38.33,35.75,36.9033,6901674,0
+CELH.US,D,20220829,000000,35.9367,36.6633,34.8467,34.9933,5398395,0
+CELH.US,D,20220830,000000,35.4133,35.4267,33.9433,34.81,3967752,0
+CELH.US,D,20220831,000000,35.6233,35.83,33.8633,34.4967,3214842,0
+CELH.US,D,20220901,000000,34,34.1667,31.5383,33.0633,6405147,0
+CELH.US,D,20220902,000000,33.6667,34.09,31.9667,32.12,3482952,0
+CELH.US,D,20220906,000000,32.2933,32.54,31.1004,31.2733,3421080,0
+CELH.US,D,20220907,000000,31.3333,33.0933,31.2333,32.9767,4003575,0
+CELH.US,D,20220908,000000,32.3467,35.2064,31.8655,34.9933,5149725,0
+CELH.US,D,20220909,000000,35.4033,35.89,34.5133,35.31,3615414,0
+CELH.US,D,20220912,000000,35.6433,36.0667,34.6933,35.7867,3717555,0
+CELH.US,D,20220913,000000,34.1433,34.64,33.0433,33.2667,4018056,0
+CELH.US,D,20220914,000000,33.4233,34.73,32.1333,34.6567,3727323,0
+CELH.US,D,20220915,000000,34.47,36.1233,33.62,33.8667,3345954,0
+CELH.US,D,20220916,000000,33.1167,33.81,32.4,33.5667,4730232,0
+CELH.US,D,20220919,000000,33.2367,35.5403,33.0263,35.35,3207537,0
+CELH.US,D,20220920,000000,35.2367,35.32,33.81,34.0767,2729736,0
+CELH.US,D,20220921,000000,34.5567,34.6667,32.7233,32.7433,3705396,0
+CELH.US,D,20220922,000000,32.2767,32.6667,29.9133,29.9667,6085440,0
+CELH.US,D,20220923,000000,29.0333,29.6033,28.4867,29.5067,5515104,0
+CELH.US,D,20220926,000000,29.4567,30.75,29.2867,29.42,2481807,0
+CELH.US,D,20220927,000000,30.4,30.89,29.43,29.9433,2958189,0
+CELH.US,D,20220928,000000,30.0367,31.2733,29.6267,30.9233,2051880,0
+CELH.US,D,20220929,000000,30.3667,30.59,29.11,30.2833,2862774,0
+CELH.US,D,20220930,000000,30.0333,31.65,29.7333,30.2267,3703239,0
+CELH.US,D,20221003,000000,30.9467,31.2633,29.7833,30.4067,2985474,0
+CELH.US,D,20221004,000000,31.51,31.95,30.8833,31.45,2573652,0
+CELH.US,D,20221005,000000,31.26,31.33,28.28,29.6967,6251199,0
+CELH.US,D,20221006,000000,29.7,31.0133,29.66,29.8833,2832669,0
+CELH.US,D,20221007,000000,29.0467,29.7566,28.1333,28.5233,3119205,0
+CELH.US,D,20221010,000000,28.4967,30.15,28.0133,29.7467,2631981,0
+CELH.US,D,20221011,000000,29.3433,29.5109,27.63,28.77,2996775,0
+CELH.US,D,20221012,000000,29.26,30.26,28.7817,30.1133,2399148,0
+CELH.US,D,20221013,000000,28.7833,30.56,27.9,30.1833,3042387,0
+CELH.US,D,20221014,000000,30.76,31,27.46,27.56,2780046,0
+CELH.US,D,20221017,000000,28.3733,29.7933,28.2595,29.6067,2435574,0
+CELH.US,D,20221018,000000,30.9633,31.9267,29.2533,29.7767,3042702,0
+CELH.US,D,20221019,000000,29.2667,29.7533,27.8667,28.2633,2039958,0
+CELH.US,D,20221020,000000,28,28.91,27.7433,27.8467,2083599,0
+CELH.US,D,20221021,000000,27.87,28.8167,26.9,28.5533,2326677,0
+CELH.US,D,20221024,000000,28.68,29.1767,26.96,28.07,2254830,0
+CELH.US,D,20221025,000000,28.5567,29.6,28.2033,29.45,3301854,0
+CELH.US,D,20221026,000000,29.2033,31.41,29.0433,30.15,2704134,0
+CELH.US,D,20221027,000000,30.3567,30.7986,29.5833,29.79,2555232,0
+CELH.US,D,20221028,000000,29.7667,30.7041,28.7367,30.5733,1797645,0
+CELH.US,D,20221031,000000,30.59,31.1167,29.6,30.36,1965276,0
+CELH.US,D,20221101,000000,31,32.178,29.83,30.1867,2786061,0
+CELH.US,D,20221102,000000,30.18,30.9733,28.7833,28.8833,2640372,0
+CELH.US,D,20221103,000000,28.1833,30.0367,28.01,29.6267,1901796,0
+CELH.US,D,20221104,000000,30.0533,30.9133,27.6833,28.7467,3077898,0
+CELH.US,D,20221107,000000,29.06,30.13,28.87,29,3132180,0
+CELH.US,D,20221108,000000,29.1067,29.1517,26.84,27.4533,4485057,0
+CELH.US,D,20221109,000000,27.1167,27.5633,26.0825,26.2167,5175858,0
+CELH.US,D,20221110,000000,30.6667,33.5033,28.72,29.7367,10472799,0
+CELH.US,D,20221111,000000,29.7333,31.8333,29.1167,31.1167,4584492,0
+CELH.US,D,20221114,000000,31.0033,32.4567,30.23,30.3867,3574026,0
+CELH.US,D,20221115,000000,31.2267,32.8467,31.0167,32.79,4093206,0
+CELH.US,D,20221116,000000,32.72,33.6467,31.6767,33.5567,2988951,0
+CELH.US,D,20221117,000000,32.7133,34.2333,32.0143,33.2367,3565407,0
+CELH.US,D,20221118,000000,34.13,34.2333,31.37,32.33,2918346,0
+CELH.US,D,20221121,000000,32.1033,32.3308,31.48,32.03,2203155,0
+CELH.US,D,20221122,000000,32.0833,32.135,29.1267,31.0567,6110085,0
+CELH.US,D,20221123,000000,31.0833,35.2833,31.0617,34.64,5406441,0
+CELH.US,D,20221125,000000,34.5833,36.8466,34.5083,36.4133,3433659,0
+CELH.US,D,20221128,000000,36.2633,37.4166,35.75,35.94,3754527,0
+CELH.US,D,20221129,000000,36.01,36.1467,33.9407,34.26,2575989,0
+CELH.US,D,20221130,000000,34.1267,37.31,34.0833,37.1133,3190986,0
+CELH.US,D,20221201,000000,37.4633,38.4933,36.6767,37.7933,3836538,0
+CELH.US,D,20221202,000000,36.7367,39.91,36.09,39.1933,3757515,0
+CELH.US,D,20221205,000000,39,39.6967,37.4233,37.8067,2450034,0
+CELH.US,D,20221206,000000,38.4233,39.0993,37.2,37.9867,2702289,0
+CELH.US,D,20221207,000000,38.22,38.4733,35.8146,37.12,3133035,0
+CELH.US,D,20221208,000000,37.86,40.5433,37.2467,39.41,4117356,0
+CELH.US,D,20221209,000000,39.18,39.6333,37.84,37.9133,1966803,0
+CELH.US,D,20221212,000000,38.07,38.7983,37.4483,38.4267,1528155,0
+CELH.US,D,20221213,000000,40.3933,40.7467,37.9337,38.5667,3186261,0
+CELH.US,D,20221214,000000,38.7333,39.63,37.91,38.68,2414421,0
+CELH.US,D,20221215,000000,37.8467,37.9362,35.2267,35.7133,3333978,0
+CELH.US,D,20221216,000000,34.8533,36.6467,34.3667,36.2667,3247260,0
+CELH.US,D,20221219,000000,35.9567,36.2033,34.735,35.28,1889127,0
+CELH.US,D,20221220,000000,35,36.093,34.5167,35.4267,1216839,0
+CELH.US,D,20221221,000000,35.66,37.1,35.1717,35.96,1646550,0
+CELH.US,D,20221222,000000,35.77,36.0633,33.9567,35.2333,1897578,0
+CELH.US,D,20221223,000000,35.4367,35.64,34.4133,35.5967,959400,0
+CELH.US,D,20221227,000000,35.5967,36.4367,34.7367,35.01,1370826,0
+CELH.US,D,20221228,000000,34.8867,34.9633,33.96,34.5033,1255542,0
+CELH.US,D,20221229,000000,34.8733,35.5866,34.2033,34.4633,1485930,0
+CELH.US,D,20221230,000000,33.9667,35.0967,32.8767,34.68,2588601,0
+CELH.US,D,20230103,000000,35.1733,35.5033,32.3768,33.49,3649497,0
+CELH.US,D,20230104,000000,34.4467,34.46,32.7368,33.6367,2467935,0
+CELH.US,D,20230105,000000,33.3233,34.52,33,33.7433,1803939,0
+CELH.US,D,20230106,000000,33.7733,34.6333,32.2533,32.42,3166173,0
+CELH.US,D,20230109,000000,33,34.0833,32.5267,32.5567,1920198,0
+CELH.US,D,20230110,000000,32.35,33.9033,32,33.7467,2504997,0
+CELH.US,D,20230111,000000,34.09,36.2666,33.7496,35.5233,3903408,0
+CELH.US,D,20230112,000000,35.66,36.6467,34.68,35.4667,2404764,0
+CELH.US,D,20230113,000000,35.04,36.84,34.8644,36.7267,2853090,0
+CELH.US,D,20230117,000000,37.12,38.67,36.4633,37.56,3532491,0
+CELH.US,D,20230118,000000,37.8433,38.1633,33.8567,33.9433,4602834,0
+CELH.US,D,20230119,000000,33.2467,34,32.46,32.6033,2939517,0
+CELH.US,D,20230120,000000,33.0333,33.3933,31.8833,33.2933,3269490,0
+CELH.US,D,20230123,000000,33.2367,34.67,32.77,34.4667,2066082,0
+CELH.US,D,20230124,000000,34.2867,36.0067,34.0433,34.6733,2550468,0
+CELH.US,D,20230125,000000,33.9367,33.9367,32.767,33.81,2108484,0
+CELH.US,D,20230126,000000,34.2867,34.6633,33.4333,34.0533,1352115,0
+CELH.US,D,20230127,000000,33.92,33.9633,32.6575,33.01,2111514,0
+CELH.US,D,20230130,000000,32.7,33.4967,32.3367,32.5767,1434303,0
+CELH.US,D,20230131,000000,32.7667,33.5267,32.5933,33.44,1447146,0
+CELH.US,D,20230201,000000,33.3867,33.94,32.0333,33.4833,2210328,0
+CELH.US,D,20230202,000000,33.96,34.5833,31.1167,31.3767,4973181,0
+CELH.US,D,20230203,000000,30.8333,31.9567,30.2833,30.71,4192554,0
+CELH.US,D,20230206,000000,31.8567,33.99,31.53,33.15,6154044,0
+CELH.US,D,20230207,000000,33.0633,33.37,31.7733,32.71,3224394,0
+CELH.US,D,20230208,000000,32.7567,33.29,32.2967,32.47,1351224,0
+CELH.US,D,20230209,000000,32.9733,33.5267,31.89,32.1367,2392014,0
+CELH.US,D,20230210,000000,31.8267,32.7433,31.1733,32.3767,1616541,0
+CELH.US,D,20230213,000000,32.6233,33.1,31.7233,32.62,2672352,0
+CELH.US,D,20230214,000000,32.1767,33.03,31.87,32.06,1552857,0
+CELH.US,D,20230215,000000,32.2067,32.5,31.5667,32.22,1466511,0
+CELH.US,D,20230216,000000,31.9933,32.9579,31.2417,31.27,2157984,0
+CELH.US,D,20230217,000000,31.2667,31.8233,30.8395,31.6133,2043678,0
+CELH.US,D,20230221,000000,31.16,31.3749,28.78,28.97,4059957,0
+CELH.US,D,20230222,000000,29.3333,29.8033,28.4283,29.68,3571365,0
+CELH.US,D,20230223,000000,30.11,30.7933,28.9933,30.5933,3217584,0
+CELH.US,D,20230224,000000,29.9733,31.0633,29.77,30.69,2653092,0
+CELH.US,D,20230227,000000,30.93,30.9313,29.77,30.0067,3690360,0
+CELH.US,D,20230228,000000,31.1867,31.67,29.85,30.2667,5756280,0
+CELH.US,D,20230301,000000,29.8733,30.25,28.875,29.5933,6174621,0
+CELH.US,D,20230302,000000,28.28,32.2967,28.0067,31.47,7051629,0
+CELH.US,D,20230303,000000,31.2933,31.6667,29.9901,31.5933,4860582,0
+CELH.US,D,20230306,000000,30.6667,30.83,29.2067,29.4633,7500528,0
+CELH.US,D,20230307,000000,29.57,30.3333,29.4233,29.73,3553305,0
+CELH.US,D,20230308,000000,29.73,30.3433,29.2467,29.4033,2294481,0
+CELH.US,D,20230309,000000,29.3333,29.65,28.83,29,2543037,0
+CELH.US,D,20230310,000000,28.9733,29.2167,27.6133,27.67,3404004,0
+CELH.US,D,20230313,000000,27.1717,28.0533,26.75,27.2133,2957427,0
+CELH.US,D,20230314,000000,27.9333,28.3033,27.4833,28.1733,2642511,0
+CELH.US,D,20230315,000000,27.54,28.04,27.3833,27.8267,2580675,0
+CELH.US,D,20230316,000000,27.8433,28.8833,27.3,28.39,2016486,0
+CELH.US,D,20230317,000000,28.2133,28.4833,27.7147,27.9267,2600949,0
+CELH.US,D,20230320,000000,28.0067,28.4033,27.5931,27.9333,1567350,0
+CELH.US,D,20230321,000000,28.3467,30.0133,28.2233,29.7317,3212460,0
+CELH.US,D,20230322,000000,29.8467,30.2433,29.3883,29.51,2247798,0
+CELH.US,D,20230323,000000,29.8,30.345,29.2067,29.6267,1966473,0
+CELH.US,D,20230324,000000,30.1167,30.5233,29.7567,30.1533,2090085,0
+CELH.US,D,20230327,000000,30.43,30.9833,30.1167,30.84,2048988,0
+CELH.US,D,20230328,000000,30.6833,30.7666,29.68,29.8167,1509405,0
+CELH.US,D,20230329,000000,30.21,30.8267,29.8667,30.2067,1251141,0
+CELH.US,D,20230330,000000,30.6467,31,30.2833,30.48,1148067,0
+CELH.US,D,20230331,000000,30.6167,31.4317,30.4327,30.98,2048037,0
+CELH.US,D,20230403,000000,30.8133,31.0933,30.1967,30.7133,1643403,0
+CELH.US,D,20230404,000000,30.7167,30.9967,29.76,29.97,1499085,0
+CELH.US,D,20230405,000000,29.6967,29.8333,28.8933,29.4533,1565574,0
+CELH.US,D,20230406,000000,29.2867,29.49,28.7917,28.9033,1535898,0
+CELH.US,D,20230410,000000,28.59,29.1533,28.0833,29,1565508,0
+CELH.US,D,20230411,000000,29.0933,29.3333,28.85,28.9633,1538985,0
+CELH.US,D,20230412,000000,29.18,29.25,28.5,28.69,1459773,0
+CELH.US,D,20230413,000000,29.0133,29.55,28.9208,29.12,1858302,0
+CELH.US,D,20230414,000000,28.9433,29.4267,28.5933,28.9733,1316517,0
+CELH.US,D,20230417,000000,29.03,29.68,28.9433,29.1433,2275542,0
+CELH.US,D,20230418,000000,29.2167,29.3733,28.2984,29.23,2212461,0
+CELH.US,D,20230419,000000,29.01,29.8667,28.0967,29.83,3175236,0
+CELH.US,D,20230420,000000,29.4233,30.48,29.4233,30.0067,3234765,0
+CELH.US,D,20230421,000000,30.18,30.7667,29.75,30.1933,2938638,0
+CELH.US,D,20230424,000000,30.2067,30.8567,30.2067,30.8267,2210076,0
+CELH.US,D,20230425,000000,30.55,30.9433,29.9076,29.9933,1469511,0
+CELH.US,D,20230426,000000,30.5567,31.6533,30.3333,30.62,2884470,0
+CELH.US,D,20230427,000000,30.6667,31.2833,30.45,31.0167,2152161,0
+CELH.US,D,20230428,000000,30.7467,31.9,29.92,31.8567,2789532,0
+CELH.US,D,20230501,000000,32.0567,34.57,32.0567,34.45,4745319,0
+CELH.US,D,20230502,000000,33.5233,33.9292,32.2867,33.17,4941171,0
+CELH.US,D,20230503,000000,33.42,33.8967,33.1967,33.2767,2451558,0
+CELH.US,D,20230504,000000,33.4833,34.11,32.99,33.3467,2159835,0
+CELH.US,D,20230505,000000,33.6067,35.2767,33.6067,34.7533,3216561,0
+CELH.US,D,20230508,000000,34.6333,35.7733,34.3363,35.63,3141255,0
+CELH.US,D,20230509,000000,35.2367,35.8133,34.7433,35.7067,4505448,0
+CELH.US,D,20230510,000000,39.5,44.8333,39.5,42.7633,20874444,0
+CELH.US,D,20230511,000000,43.3167,43.6633,42.0333,43.4033,5818650,0
+CELH.US,D,20230512,000000,43.7067,45.0633,42.9188,43.2767,5246616,0
+CELH.US,D,20230515,000000,43.2433,44.11,42.5467,43.8533,3183705,0
+CELH.US,D,20230516,000000,44.0433,44.4616,43.2733,44.0867,3449481,0
+CELH.US,D,20230517,000000,44.1,44.58,43.4362,44.3767,2458734,0
+CELH.US,D,20230518,000000,44.1067,46.2666,43.8333,44.46,4724709,0
+CELH.US,D,20230519,000000,45.1767,45.178,43.7133,43.89,2898972,0
+CELH.US,D,20230522,000000,44.1167,45.0667,43.66,43.74,3069501,0
+CELH.US,D,20230523,000000,43.9,44.3833,42.8,43.2033,4539846,0
+CELH.US,D,20230524,000000,42.7367,44.05,42.17,43.81,4237470,0
+CELH.US,D,20230525,000000,43.8333,44.2433,42.63,43.0367,2262339,0
+CELH.US,D,20230526,000000,43.12,43.2867,41.75,42.1467,2837556,0
+CELH.US,D,20230530,000000,42.63,42.9333,41.4367,41.52,2470320,0
+CELH.US,D,20230531,000000,41.4333,42.1433,40.8733,41.8433,4083015,0
+CELH.US,D,20230601,000000,42.0033,45.57,41.87,44.43,6728208,0
+CELH.US,D,20230602,000000,45.42,46.7967,45.0833,46.0567,4802838,0
+CELH.US,D,20230605,000000,46.1733,49.3,46.1467,47.98,5590611,0
+CELH.US,D,20230606,000000,47.74,48.9333,47.27,47.4033,3973986,0
+CELH.US,D,20230607,000000,47.9567,48.6417,45.93,46.01,3726273,0
+CELH.US,D,20230608,000000,45.87,47.14,45.3933,47,3193374,0
+CELH.US,D,20230609,000000,47.19,47.75,46.31,46.3967,2181567,0
+CELH.US,D,20230612,000000,46.8533,48.47,46.6318,48.0367,2596302,0
+CELH.US,D,20230613,000000,48.4567,50.1167,47.84,49.8283,4790571,0
+CELH.US,D,20230614,000000,49,49.4363,46.7237,47.6867,5280879,0
+CELH.US,D,20230615,000000,47.5733,48.4967,46.95,48.25,2852067,0
+CELH.US,D,20230616,000000,48.8433,49.3333,47.8,48.1467,2584494,0
+CELH.US,D,20230620,000000,48.1433,49.06,46.8833,47.12,2856438,0
+CELH.US,D,20230621,000000,47,47.7479,46.5133,46.8233,2251740,0
+CELH.US,D,20230622,000000,47.1367,49.99,47.1367,49.29,4742382,0
+CELH.US,D,20230623,000000,49.3333,51.1533,49.0767,50.0333,23684205,0
+CELH.US,D,20230626,000000,50.2867,50.6633,48.48,49.0533,3740388,0
+CELH.US,D,20230627,000000,48.81,50.464,48.81,50.2367,3457893,0
+CELH.US,D,20230628,000000,49.9833,51.3133,49.9467,50.1167,2558709,0
+CELH.US,D,20230629,000000,50.1167,50.7266,49.5067,49.61,1930263,0
+CELH.US,D,20230630,000000,49.75,50.9155,49.63,49.73,2531769,0
+CELH.US,D,20230703,000000,49.7333,50.0766,48.7733,49.4233,1289103,0
+CELH.US,D,20230705,000000,49.59,49.9133,48.9367,49.28,1882065,0
+CELH.US,D,20230706,000000,48.7,49.5267,47.81,48.6833,3289002,0
+CELH.US,D,20230707,000000,48.99,49.72,48.59,48.67,2160267,0
+CELH.US,D,20230710,000000,48.8833,50.3333,48.8833,49.84,2588355,0
+CELH.US,D,20230711,000000,49.69,50.1433,47.031,48.5967,3938256,0
+CELH.US,D,20230712,000000,49.0067,50.7333,48.5067,49.9467,3285246,0
+CELH.US,D,20230713,000000,50.23,51.6665,49.4367,49.57,3070053,0
+CELH.US,D,20230714,000000,49.6167,51.5333,49.3733,51.0367,5301312,0
+CELH.US,D,20230717,000000,51.0367,52.4267,50.56,50.6367,3176799,0
+CELH.US,D,20230718,000000,50.6367,50.6367,47.84,48.18,5139027,0
+CELH.US,D,20230719,000000,47.8133,48.7667,47.2267,48.4333,3115182,0
+CELH.US,D,20230720,000000,48.3,48.4567,47.22,47.8367,1867260,0
+CELH.US,D,20230721,000000,48.3233,48.4367,47.6,47.7933,1699953,0
+CELH.US,D,20230724,000000,47.7667,49.1133,47.1533,47.8,2561007,0
+CELH.US,D,20230725,000000,47.8067,49.1433,47.7033,48.88,2801691,0
+CELH.US,D,20230726,000000,48.6867,50.2933,48.45,49.1167,2730111,0
+CELH.US,D,20230727,000000,49.8467,49.8467,47.8262,48.1433,2067066,0
+CELH.US,D,20230728,000000,49.1767,49.6867,48.5933,49.16,1752696,0
+CELH.US,D,20230731,000000,49.59,50.6133,47.1989,48.2333,4858488,0
+CELH.US,D,20230801,000000,47.84,48.66,47.3133,47.4767,2205021,0
+CELH.US,D,20230802,000000,46.7533,47.0833,45.03,46.4467,3804984,0
+CELH.US,D,20230803,000000,46.5,48.6067,46.5,47.7867,2633010,0
+CELH.US,D,20230804,000000,47.79,48.7217,47.0533,47.5367,2926959,0
+CELH.US,D,20230807,000000,47.5,48.4833,45.7267,47.74,4374948,0
+CELH.US,D,20230808,000000,47.7033,48.8633,46.7267,47.7867,8103951,0
+CELH.US,D,20230809,000000,57.1667,58.6167,53.5167,57.5567,16377663,0
+CELH.US,D,20230810,000000,58.3967,59.5867,56.28,57.6583,6925608,0
+CELH.US,D,20230811,000000,57.5733,58.8295,56.67,58.3533,4038243,0
+CELH.US,D,20230814,000000,58.76,61.02,58,61,5861712,0
+CELH.US,D,20230815,000000,59.8033,61.2258,59.0133,60.9133,5962044,0
+CELH.US,D,20230816,000000,61,61.1667,59.381,59.7167,3242928,0
+CELH.US,D,20230817,000000,59.8667,59.9667,56.3733,56.45,4620627,0
+CELH.US,D,20230818,000000,56.0867,58.8,55.72,58.2633,3203865,0
+CELH.US,D,20230821,000000,58.4233,59.9833,58.0033,59.1733,3585660,0
+CELH.US,D,20230822,000000,59.9933,60.6093,58.9833,59.3367,2269572,0
+CELH.US,D,20230823,000000,59.3233,61.6833,59.0467,60.1183,3041163,0
+CELH.US,D,20230824,000000,60.1133,60.55,58.78,59.2067,2246598,0
+CELH.US,D,20230825,000000,59.6733,60.8067,58.73,60.6633,2518722,0
+CELH.US,D,20230828,000000,61.0233,61.1667,60.0967,60.71,1507623,0
+CELH.US,D,20230829,000000,61.25,62.96,61.17,62.6033,4628505,0
+CELH.US,D,20230830,000000,62.5833,64.7833,62.5833,64.67,2922252,0
+CELH.US,D,20230831,000000,64.67,65.5291,64.1433,65.3467,3637212,0
+CELH.US,D,20230901,000000,65.8267,66.15,63.82,64.74,2610210,0
+CELH.US,D,20230905,000000,64.8533,66.7867,63.5,65.7867,3548364,0
+CELH.US,D,20230906,000000,65.7433,67.5633,65.7367,66.78,3141447,0
+CELH.US,D,20230907,000000,66.4833,68.7133,65.8867,68.42,3602418,0
+CELH.US,D,20230908,000000,68.3333,68.95,67.0067,67.21,2695086,0
+CELH.US,D,20230911,000000,68.4067,68.4133,66.2667,66.4767,2552988,0
+CELH.US,D,20230912,000000,66.1167,67.5733,65.7967,67.0433,2911494,0
+CELH.US,D,20230913,000000,66.8767,68.8333,66.3033,66.8533,2846088,0
+CELH.US,D,20230914,000000,67.1233,68.1855,66.4567,67.3133,2415240,0
+CELH.US,D,20230915,000000,67.76,68.8083,65.0167,65.8433,8253375,0
+CELH.US,D,20230918,000000,65.9267,67.1833,65.6667,66.3067,2591874,0
+CELH.US,D,20230919,000000,66.1,66.9233,65.2809,65.9633,2630217,0
+CELH.US,D,20230920,000000,66.0367,66.0367,60.2533,60.47,7088058,0
+CELH.US,D,20230921,000000,59.4133,60.3867,56.1633,56.76,7688370,0
+CELH.US,D,20230922,000000,57,57.6473,55.7833,55.8467,3227907,0
+CELH.US,D,20230925,000000,55.3233,57.2533,55.1167,56.7767,2691309,0
+CELH.US,D,20230926,000000,56.1967,56.7438,55.52,55.8433,2698503,0
+CELH.US,D,20230927,000000,56.02,57.7933,55.89,57.4133,3423519,0
+CELH.US,D,20230928,000000,57.7433,58.6567,57.4633,57.6933,2717535,0
+CELH.US,D,20230929,000000,58.4,58.64,57.1433,57.2,2553174,0
+CELH.US,D,20231002,000000,57.4133,58.8567,56.9833,58,2505111,0
+CELH.US,D,20231003,000000,57.5267,57.6867,52.8734,53.7067,4935645,0
+CELH.US,D,20231004,000000,54.0533,54.4067,51.12,52.2033,5553600,0
+CELH.US,D,20231005,000000,51.7033,51.9933,50.63,51.05,3407994,0
+CELH.US,D,20231006,000000,50.1667,51.5033,50.0033,51.37,3093927,0
+CELH.US,D,20231009,000000,50.78,52.92,50.5133,52.86,3492948,0
+CELH.US,D,20231010,000000,53.8233,56.3787,53.6667,55.6767,4689105,0
+CELH.US,D,20231011,000000,56.16,56.6533,54.42,55.25,2674968,0
+CELH.US,D,20231012,000000,55.46,55.4667,52.5568,52.92,2737104,0
+CELH.US,D,20231013,000000,52.92,54.5667,52.6928,54.5567,2334189,0
+CELH.US,D,20231016,000000,54.8333,56.5033,53.68,55.73,2556375,0
+CELH.US,D,20231017,000000,55.5267,58.5433,55.37,58.0067,4099347,0
+CELH.US,D,20231018,000000,57.6267,58.2867,56.8767,57.3533,3009633,0
+CELH.US,D,20231019,000000,57.74,58.4626,56.9735,57.31,2695119,0
+CELH.US,D,20231020,000000,56.7033,57.5033,53.5633,54.0067,3888900,0
+CELH.US,D,20231023,000000,53.91,56.04,53.02,54.6283,3300921,0
+CELH.US,D,20231024,000000,55.2533,57.6067,55.0833,56.9767,2342922,0
+CELH.US,D,20231025,000000,57.3633,57.8333,55.7267,55.8967,3719676,0
+CELH.US,D,20231026,000000,55.1967,55.4814,52.2167,53.46,3911439,0
+CELH.US,D,20231027,000000,53.9933,55.1717,52.9576,53.2733,3293985,0
+CELH.US,D,20231030,000000,54.0333,54.8633,53.49,53.68,2590080,0
+CELH.US,D,20231031,000000,53.3333,53.5867,50.14,50.6967,5747229,0
+CELH.US,D,20231101,000000,50.9133,51.7733,50.1667,51.7433,4117551,0
+CELH.US,D,20231102,000000,53.0833,54.41,52.7033,54.0033,4585200,0
+CELH.US,D,20231103,000000,56.6067,59.25,55.1667,58.1833,7967040,0
+CELH.US,D,20231106,000000,59.85,61.8333,57.4,58.9667,12813921,0
+CELH.US,D,20231107,000000,60.8067,62.9933,55.8333,58.0533,20355120,0
+CELH.US,D,20231108,000000,59.3333,62.9233,57.0167,59.7567,10509717,0
+CELH.US,D,20231109,000000,60.4067,60.9767,57.2433,58.12,5482200,0
+CELH.US,D,20231110,000000,57.9733,59.0833,56.5784,57.5,4666041,0
+CELH.US,D,20231113,000000,57.5633,57.81,54.1033,54.14,5996046,0
+CELH.US,D,20231114,000000,55.0267,55.1667,49.0133,52.2533,18207381,0
+CELH.US,D,20231115,000000,52.86,52.88,49.96,51.59,7996547,0
+CELH.US,D,20231116,000000,51.53,52.56,49.19,50.04,6171170,0
+CELH.US,D,20231117,000000,50.13,50.8999,49.53,49.97,3657719,0
+CELH.US,D,20231120,000000,49.858,54.36,49.6108,54.18,7141172,0
+CELH.US,D,20231121,000000,53.7,55.23,52.125,52.29,4693493,0
+CELH.US,D,20231122,000000,52.57,54.7499,52.57,53.92,3616867,0
+CELH.US,D,20231124,000000,53.79,54.66,53.28,53.56,1502154,0
+CELH.US,D,20231127,000000,53.59,54.92,53.45,53.69,3115237,0
+CELH.US,D,20231128,000000,53.3,53.85,52.1,52.25,3910996,0
+CELH.US,D,20231129,000000,52.51,53.2499,50.39,50.6,4558863,0
+CELH.US,D,20231130,000000,50.65,50.94,48.3,49.51,12507134,0
+CELH.US,D,20231201,000000,49.1,52.27,48.91,51.99,4385580,0
+CELH.US,D,20231204,000000,52,54.46,51.83,52.36,4757091,0
+CELH.US,D,20231205,000000,51.77,53.77,51.77,52,3394836,0
+CELH.US,D,20231206,000000,51.65,52.21,51.152,51.22,3204058,0
+CELH.US,D,20231207,000000,51.06,51.07,49.3,50.96,3842894,0
+CELH.US,D,20231208,000000,50.68,51.3,50.1,50.9,3450652,0
+CELH.US,D,20231211,000000,50.89,50.945,49.22,49.69,3504396,0
+CELH.US,D,20231212,000000,49.6,49.95,48.11,49.13,3998139,0
+CELH.US,D,20231213,000000,49.19,52.0899,48.7,51.89,4342001,0
+CELH.US,D,20231214,000000,52.76,54.1199,50.65,50.9,5142637,0
+CELH.US,D,20231215,000000,51.13,51.8,49,49.68,5890915,0
+CELH.US,D,20231218,000000,49.75,50.58,49.1,49.76,2967289,0
+CELH.US,D,20231219,000000,50.12,51.9281,50.075,50.99,2846730,0
+CELH.US,D,20231220,000000,50.51,50.7983,48.94,49.09,4600536,0
+CELH.US,D,20231221,000000,49.6,50.65,49.51,50.29,2106408,0
+CELH.US,D,20231222,000000,50.4,51.3158,49.929,50.04,2030612,0
+CELH.US,D,20231226,000000,50.01,53.4001,49.69,52.95,4275760,0
+CELH.US,D,20231227,000000,53.11,56.12,53.11,55.72,5685983,0
+CELH.US,D,20231228,000000,55.65,56.63,54.8,55.45,3457893,0
+CELH.US,D,20231229,000000,55.36,56.03,54.25,54.52,2703208,0
+CELH.US,D,20240102,000000,54.06,59.14,53.03,59.03,6346642,0
+CELH.US,D,20240103,000000,58.68,59.68,55.14,55.36,4936537,0
+CELH.US,D,20240104,000000,55.6,58.66,54.62,56.55,4771256,0
+CELH.US,D,20240105,000000,56.35,59.33,55.61,57.28,3797872,0
+CELH.US,D,20240108,000000,57.11,58.16,54.0202,58.15,4166220,0
+CELH.US,D,20240109,000000,58.03,60.7,57.7101,58.08,5519018,0
+CELH.US,D,20240110,000000,58.7,60.2093,58.05,59.79,3741615,0
+CELH.US,D,20240111,000000,59.81,60.65,57.32,59.06,3578313,0
+CELH.US,D,20240112,000000,59.61,62.05,59.42,60.35,3592769,0
+CELH.US,D,20240116,000000,60.62,61.26,59.53,59.97,3149609,0
+CELH.US,D,20240117,000000,59.63,60.1,58.13,59.87,2993197,0
+CELH.US,D,20240118,000000,60.41,61.49,58.56,59.58,3531749,0
+CELH.US,D,20240119,000000,57.5,57.5,51.68,51.99,17038357,0
+CELH.US,D,20240122,000000,54.01,54.6672,52.03,52.655,8746475,0
+CELH.US,D,20240123,000000,52.7,53.81,51.86,53.04,4125068,0
+CELH.US,D,20240124,000000,53.08,53.56,51.9001,52.87,3672427,0
+CELH.US,D,20240125,000000,52.95,54.33,52.5201,53.3,2864262,0
+CELH.US,D,20240126,000000,53.5,53.57,52.09,52.42,2864030,0
+CELH.US,D,20240129,000000,52.46,52.53,50.75,52.08,4868130,0
+CELH.US,D,20240130,000000,52,52.3199,50.94,50.94,3017123,0
+CELH.US,D,20240131,000000,50.73,51.36,49.4604,49.9,3797786,0
+CELH.US,D,20240201,000000,50,51.77,49.5567,51.1,2856090,0
+CELH.US,D,20240202,000000,51.57,53.79,50.9,53.35,4197672,0
+CELH.US,D,20240205,000000,52.54,53.23,50.29,53.21,3811739,0
+CELH.US,D,20240206,000000,53.17,56.705,53.045,55.8,5688943,0
+CELH.US,D,20240207,000000,55.8,57.87,55.38,57.77,3382053,0
+CELH.US,D,20240208,000000,57.97,59.05,57.506,58.71,2759792,0
+CELH.US,D,20240209,000000,59.49,59.54,57.66,58.39,2520893,0
+CELH.US,D,20240212,000000,58.54,60.26,58.08,59.25,3059131,0
+CELH.US,D,20240213,000000,57,60.48,56.27,59.88,3369652,0
+CELH.US,D,20240214,000000,61.228,63.94,60.5,62.56,5551168,0
+CELH.US,D,20240215,000000,63.18,64.1,62.2,63.39,3140906,0
+CELH.US,D,20240216,000000,63.3,64.98,62.83,64.41,3538509,0
+CELH.US,D,20240220,000000,64.52,65.16,62.7,63.56,3431615,0
+CELH.US,D,20240221,000000,63.2,63.45,60.95,61.19,3284344,0
+CELH.US,D,20240222,000000,62.17,64.89,62.17,64.13,2799010,0
+CELH.US,D,20240223,000000,64,64.45,62.42,64.05,2701302,0
+CELH.US,D,20240226,000000,64.69,66.37,63.955,65.56,4197802,0
+CELH.US,D,20240227,000000,66.75,68,65.53,67.52,7443351,0
+CELH.US,D,20240228,000000,67.95,68.55,66.8,67.77,6872500,0
+CELH.US,D,20240229,000000,63.91,82.75,63.65,81.62,31486940,0
+CELH.US,D,20240301,000000,81,85.56,76.85,79.27,15419335,0
+CELH.US,D,20240304,000000,79.98,87.25,79.38,86.84,10786226,0
+CELH.US,D,20240305,000000,85.9,88.5799,83.57,86.73,7211564,0
+CELH.US,D,20240306,000000,87.82,88.74,84.35,87.49,4101985,0
+CELH.US,D,20240307,000000,87.86,90.25,87.54,89.56,4140800,0
+CELH.US,D,20240308,000000,90.06,91.07,87.55,88.89,4278361,0
+CELH.US,D,20240311,000000,87.98,88.2,82.37,85.31,5258404,0
+CELH.US,D,20240312,000000,86.535,91.36,85.76,91.07,4121052,0
+CELH.US,D,20240313,000000,92.58,96.63,92.5,96.11,5758862,0
+CELH.US,D,20240314,000000,96.53,99.6199,92.02,93.46,5156427,0
+CELH.US,D,20240315,000000,92.66,94,90.83,92.9,4014728,0
+CELH.US,D,20240318,000000,92.93,93.19,88.3,89.54,3496044,0
+CELH.US,D,20240319,000000,87.17,87.79,84.9,86.37,4158121,0
+CELH.US,D,20240320,000000,86.68,90.78,85.5,90.67,2525225,0
+CELH.US,D,20240321,000000,91.62,93.73,90.51,90.95,2291743,0
+CELH.US,D,20240322,000000,91.26,93.5799,90.88,92.46,1837069,0
+CELH.US,D,20240325,000000,92.82,95.6255,91.51,91.62,1866092,0
+CELH.US,D,20240326,000000,93.03,94.67,90.92,91.22,1603388,0
+CELH.US,D,20240327,000000,91.37,91.51,83.03,83.43,6315298,0
+CELH.US,D,20240328,000000,83.43,84.22,82.41,82.92,3356021,0
+CELH.US,D,20240401,000000,83.93,85.489,81.42,82.53,3177884,0
+CELH.US,D,20240402,000000,80.232,80.44,78.14,78.89,4303781,0
+CELH.US,D,20240403,000000,79,79.55,76.42,76.65,3955000,0
+CELH.US,D,20240404,000000,78.55,80.9699,78.21,79.47,6153901,0
+CELH.US,D,20240405,000000,79.5,84.7296,78.13,83.94,4250456,0
+CELH.US,D,20240408,000000,83.97,84.85,82.52,83.8,2475648,0
+CELH.US,D,20240409,000000,84.17,84.76,80.63,84.64,2955526,0
+CELH.US,D,20240410,000000,82.87,85.75,82.1572,84.47,2501741,0
+CELH.US,D,20240411,000000,84.7,84.9699,80.81,80.87,3301851,0
+CELH.US,D,20240412,000000,80.07,80.7,78.24,79.72,3251055,0
+CELH.US,D,20240415,000000,79.96,80.35,73.07,73.49,5562735,0
+CELH.US,D,20240416,000000,72.4,74.1879,72.025,72.52,4097694,0
+CELH.US,D,20240417,000000,73.025,73.73,70.77,70.97,3973529,0
+CELH.US,D,20240418,000000,71.04,73.23,69.62,69.97,3301200,0
+CELH.US,D,20240419,000000,69.92,70.6171,67.53,68.84,3571783,0
+CELH.US,D,20240422,000000,70.5,71.88,67.27,69.79,3792391,0
+CELH.US,D,20240423,000000,70.24,72.839,69.95,72.03,6499041,0
+CELH.US,D,20240424,000000,72.24,74.75,70.86,72,4061602,0
+CELH.US,D,20240425,000000,70.27,72.41,69.77,71.64,2520846,0
+CELH.US,D,20240426,000000,72.43,73.79,71.82,73.16,1613270,0
+CELH.US,D,20240429,000000,73.6,76.2899,72.36,73.73,3099317,0
+CELH.US,D,20240430,000000,73.05,73.2616,70.72,71.27,2750206,0
+CELH.US,D,20240501,000000,70.55,74.51,70.16,72.34,3126687,0
+CELH.US,D,20240502,000000,72.1,75.2243,70.39,74.38,3913214,0
+CELH.US,D,20240503,000000,75.68,77.17,74.13,75.97,4214836,0
+CELH.US,D,20240506,000000,76,79.94,75.04,78.33,8454515,0
+CELH.US,D,20240507,000000,79.81,79.8657,70.4,76.95,15007384,0
+CELH.US,D,20240508,000000,75.75,77.18,72.555,77.13,5838097,0
+CELH.US,D,20240509,000000,77.71,85.9099,77.52,82.07,8881404,0
+CELH.US,D,20240510,000000,83.48,88.41,81.2701,82.81,5644038,0
+CELH.US,D,20240513,000000,83.32,87.85,83.295,86.58,4612430,0
+CELH.US,D,20240514,000000,86.14,92,86.14,91.54,5579629,0
+CELH.US,D,20240515,000000,92.62,94.35,91.55,93.87,3470064,0
+CELH.US,D,20240516,000000,93.6,93.6,90.3,92.57,3404882,0
+CELH.US,D,20240517,000000,92.74,93.5499,91.858,93.02,2368286,0
+CELH.US,D,20240520,000000,93.19,96.42,92.69,96.09,3753483,0
+CELH.US,D,20240521,000000,95.63,96.175,93.35,95.96,2273196,0
+CELH.US,D,20240522,000000,95.96,98.848,91.7701,93.49,3053046,0
+CELH.US,D,20240523,000000,93.43,94.511,90.91,91.705,2372261,0
+CELH.US,D,20240524,000000,92.4,95.36,91.77,95.15,2177691,0
+CELH.US,D,20240528,000000,94.93,94.99,77.11,82.92,17490126,0
+CELH.US,D,20240529,000000,81.77,81.77,78.7001,79.81,5232999,0
+CELH.US,D,20240530,000000,80.11,80.65,78.31,78.7,2917738,0
+CELH.US,D,20240531,000000,78.8,80.3504,77.82,79.98,3055076,0
+CELH.US,D,20240603,000000,79.16,79.52,73.65,75,4812420,0
+CELH.US,D,20240604,000000,74.5,74.81,70.89,71.42,4920381,0
+CELH.US,D,20240605,000000,71.15,75.09,70.97,74.37,4550130,0
+CELH.US,D,20240606,000000,74.55,75.685,72.09,74.07,3890396,0
+CELH.US,D,20240607,000000,74.12,75.11,72.36,73.2,2259623,0
+CELH.US,D,20240610,000000,70.61,71,65.7527,66.17,9842240,0
+CELH.US,D,20240611,000000,66.32,67.18,63.0601,65.82,8925133,0
+CELH.US,D,20240612,000000,66.49,67.76,61.21,61.69,9671449,0
+CELH.US,D,20240613,000000,60.7,62.44,59.39,62.05,9108701,0
+CELH.US,D,20240614,000000,61.66,62.25,59.72,59.96,5231788,0
+CELH.US,D,20240617,000000,58.575,60.12,56.7,58.42,6279882,0
+CELH.US,D,20240618,000000,59.02,63.53,59,63.28,7947566,0
+CELH.US,D,20240620,000000,63.311,64.19,60.93,61.9,6739539,0
+CELH.US,D,20240621,000000,62.06,62.6799,60.91,62.48,5118435,0
+CELH.US,D,20240624,000000,60.7,62.2999,59.5,59.77,5229798,0
+CELH.US,D,20240625,000000,58.85,58.85,54.86,55.86,9669443,0
+CELH.US,D,20240626,000000,55.06,56.8399,52.26,56.56,6714836,0
+CELH.US,D,20240627,000000,56.34,57.8,55.53,57.54,4660740,0
+CELH.US,D,20240628,000000,57.7,58.11,56.41,57.09,6102011,0
+CELH.US,D,20240701,000000,57.68,61.25,56.97,57.84,5437876,0
+CELH.US,D,20240702,000000,58.56,58.93,56.0455,57.24,3178967,0
+CELH.US,D,20240703,000000,57.42,58.32,56.96,57.52,1917531,0
+CELH.US,D,20240705,000000,57.79,58.16,56.78,57.22,2307949,0
+CELH.US,D,20240708,000000,54.944,56.98,54.68,56.06,4040354,0
+CELH.US,D,20240709,000000,55.86,56.05,52.1504,55.55,9713283,0
+CELH.US,D,20240710,000000,55.63,57.75,55.5,56.91,5264005,0
+CELH.US,D,20240711,000000,57.31,59.5,56.51,58.52,4821582,0
+CELH.US,D,20240712,000000,58.52,60.7,57.79,58.9,4165312,0
+CELH.US,D,20240715,000000,57.36,57.48,51.32,52.63,13572555,0
+CELH.US,D,20240716,000000,52.67,53.41,51.698,52.79,4688122,0
+CELH.US,D,20240717,000000,52.23,52.39,50.42,50.75,5484807,0
+CELH.US,D,20240718,000000,50.91,52.1,50.36,50.98,3484139,0
+CELH.US,D,20240719,000000,51.12,51.145,48.6,49.58,6997617,0
+CELH.US,D,20240722,000000,47.8,48.63,46.6,48.14,10340557,0
+CELH.US,D,20240723,000000,48.609,48.75,47.21,47.47,6036663,0
+CELH.US,D,20240724,000000,47.09,47.85,45.61,45.64,5927138,0
+CELH.US,D,20240725,000000,45.64,47.69,44.7,46.395,5037643,0
+CELH.US,D,20240726,000000,46.9,48.26,46.59,48.02,5329762,0
+CELH.US,D,20240729,000000,48.47,48.64,45.84,46.88,4954770,0
+CELH.US,D,20240730,000000,47.28,47.28,45.61,46.31,3826450,0
+CELH.US,D,20240731,000000,47.33,47.88,46.58,46.83,3346533,0
+CELH.US,D,20240801,000000,46.27,47.25,44.0406,44.8,5197799,0
+CELH.US,D,20240802,000000,43.79,43.9,41.96,42.71,6169070,0
+CELH.US,D,20240805,000000,39.56,42.33,39.01,41.35,8167192,0
+CELH.US,D,20240806,000000,43.6,44.28,40.21,40.38,12365127,0
+CELH.US,D,20240807,000000,40.21,43.07,39.34,39.4,8415368,0
+CELH.US,D,20240808,000000,37.15,40.38,36.17,39.59,11770016,0
+CELH.US,D,20240809,000000,39.59,40.02,37.85,38.08,6375326,0
+CELH.US,D,20240812,000000,38.1,38.82,37.53,38.03,5753483,0
+CELH.US,D,20240813,000000,38.28,39.8799,37.91,39.48,6453996,0
+CELH.US,D,20240814,000000,39.475,40.2999,38.34,39.23,4632893,0
+CELH.US,D,20240815,000000,40.328,42.52,40.2,41.59,6517577,0
+CELH.US,D,20240816,000000,41,41.63,39.8731,40.17,3957840,0
+CELH.US,D,20240819,000000,40.27,41.83,40.21,41.56,5743004,0
+CELH.US,D,20240820,000000,41.2,41.57,38.98,40.35,5265980,0
+CELH.US,D,20240821,000000,40.9,41.39,40.46,41.28,2802170,0
+CELH.US,D,20240822,000000,41.5,41.5,39.27,39.33,2606192,0
+CELH.US,D,20240823,000000,39.925,40.7075,39.19,39.54,4345702,0
+CELH.US,D,20240826,000000,39.71,41.17,39.7,40.13,3293623,0
+CELH.US,D,20240827,000000,39.85,40.5,39.66,39.8,2603473,0
+CELH.US,D,20240828,000000,39.63,39.74,37.85,38.09,3754096,0
+CELH.US,D,20240829,000000,38.58,38.68,37.575,37.63,3278671,0
+CELH.US,D,20240830,000000,38.24,38.6999,37.33,38.03,3353379,0
+CELH.US,D,20240903,000000,37.51,37.7212,36.295,36.64,3971326,0
+CELH.US,D,20240904,000000,36.5,37.5999,32.17,32.39,18608466,0
+CELH.US,D,20240905,000000,32.39,32.95,31.66,32.03,8599814,0
+CELH.US,D,20240906,000000,32.119,33.4625,31.55,31.96,9520044,0
+CELH.US,D,20240909,000000,31.74,34.1,31.71,33.39,7182030,0
+CELH.US,D,20240910,000000,33.7,33.99,32.21,32.5,4189237,0
+CELH.US,D,20240911,000000,32.54,33.28,32.04,33.08,4049562,0
+CELH.US,D,20240912,000000,33.35,33.4,32.29,32.935,3587874,0
+CELH.US,D,20240913,000000,33.19,35.36,33.1,33.69,6644884,0
+CELH.US,D,20240916,000000,33.31,33.95,32.91,33.18,3673090,0
+CELH.US,D,20240917,000000,33.12,35.71,33.05,34.8,7136370,0
+CELH.US,D,20240918,000000,34.73,35.47,33.91,34.28,3391652,0
+CELH.US,D,20240919,000000,35.7,35.99,33.56,34.07,4772653,0
+CELH.US,D,20240920,000000,34.009,34.17,32.92,33.17,7274933,0
+CELH.US,D,20240923,000000,33.24,33.88,32.52,32.8,7285450,0
+CELH.US,D,20240924,000000,33.1,33.2315,31.3036,31.63,7717248,0
+CELH.US,D,20240925,000000,31.83,32.11,30.96,31.02,6634482,0
+CELH.US,D,20240926,000000,31.63,32.15,30.86,31.32,6706412,0
+CELH.US,D,20240927,000000,31.9,32.7,31.51,32.53,6141485,0
+CELH.US,D,20240930,000000,32.895,33.06,31.21,31.36,8298791,0
+CELH.US,D,20241001,000000,31.605,31.98,30.53,31.2,7097729,0
+CELH.US,D,20241002,000000,31.2,32.11,30.33,30.45,9034568,0
+CELH.US,D,20241003,000000,30.27,30.5,29.65,29.74,6952874,0
+CELH.US,D,20241004,000000,30.16,30.74,29.73,30.25,5733762,0
+CELH.US,D,20241007,000000,30.3,30.4212,28.79,28.82,8725684,0
+CELH.US,D,20241008,000000,28.61,29.15,28.2,28.74,8858119,0
+CELH.US,D,20241009,000000,29.175,30.53,28.86,30.51,10850046,0
+CELH.US,D,20241010,000000,33.53,35.16,32.25,34.91,30172410,0
+CELH.US,D,20241011,000000,34.9102,35.4,32.72,32.8,18275015,0
+CELH.US,D,20241014,000000,33.105,35.04,31.6,34.82,14494803,0
+CELH.US,D,20241015,000000,34.31,35.58,33.55,34.16,14963850,0
+CELH.US,D,20241016,000000,34.72,35.83,33.3,33.78,10954704,0
+CELH.US,D,20241017,000000,33.8,33.88,31.37,32.18,12921230,0
+CELH.US,D,20241018,000000,32.71,34.155,32.1,33.85,8290722,0
+CELH.US,D,20241021,000000,33.73,33.76,31.91,32.46,10541965,0
+CELH.US,D,20241022,000000,32.28,32.7,31.05,32.02,7829802,0
+CELH.US,D,20241023,000000,31.85,31.9088,30.39,30.46,6638798,0
+CELH.US,D,20241024,000000,30.8,31.71,30.38,31.7,7126566,0
+CELH.US,D,20241025,000000,31.79,32.29,31.17,31.66,6541396,0
+CELH.US,D,20241028,000000,32,32.24,31.22,31.4,5483755,0
+CELH.US,D,20241029,000000,31.13,32.14,30.6608,31.03,6832653,0
+CELH.US,D,20241030,000000,30.89,31.86,30.605,30.69,4922022,0
+CELH.US,D,20241031,000000,30.59,30.78,29.37,30.08,7250355,0
+CELH.US,D,20241101,000000,30.4,31.57,30.15,31.48,5787705,0
+CELH.US,D,20241104,000000,31.25,31.84,30.85,31.07,5757976,0
+CELH.US,D,20241105,000000,31.34,32.09,31.125,31.73,8018317,0
+CELH.US,D,20241106,000000,29.8,30.8,27.78,30.04,22549182,0
+CELH.US,D,20241107,000000,30.08,31.14,29.38,30.01,8439858,0
+CELH.US,D,20241108,000000,29.6,29.87,28.51,28.9,7787537,0
+CELH.US,D,20241111,000000,29.15,29.15,27.37,27.39,9768533,0
+CELH.US,D,20241112,000000,26.95,27.26,25.77,26.96,12993482,0
+CELH.US,D,20241113,000000,27.33,28.305,26.79,27.04,9607124,0
+CELH.US,D,20241114,000000,27.09,27.69,26.89,26.93,5329140,0
+CELH.US,D,20241115,000000,26.95,26.95,25.5,25.66,10025815,0
+CELH.US,D,20241118,000000,25.61,25.9562,25.23,25.79,6689683,0
+CELH.US,D,20241119,000000,25.439,27.415,25.34,27.29,8812764,0
+CELH.US,D,20241120,000000,27.3,27.81,26.6801,27.71,5996707,0
+CELH.US,D,20241121,000000,27.55,29.25,27.03,29.05,7732958,0
+CELH.US,D,20241122,000000,29.26,29.84,28.9,29.31,5804541,0
+CELH.US,D,20241125,000000,30.34,31.11,29.7,29.75,14988922,0
+CELH.US,D,20241126,000000,29.39,29.44,27.3725,27.6,10645077,0
+CELH.US,D,20241127,000000,27.69,28.45,27.45,28.37,5339517,0
+CELH.US,D,20241129,000000,28.56,29.1036,28.41,28.45,2921797,0
+CELH.US,D,20241202,000000,28.79,29.78,28.265,28.64,4990861,0
+CELH.US,D,20241203,000000,28.29,29.31,27.4,29.07,7645378,0
+CELH.US,D,20241204,000000,29.07,29.855,28.55,28.97,4592037,0
+CELH.US,D,20241205,000000,29.5,29.85,27.82,27.89,4768745,0
+CELH.US,D,20241206,000000,29.23,30.47,27.8,28.17,11074492,0
+CELH.US,D,20241209,000000,28.51,31.39,28.25,30.56,13936144,0
+CELH.US,D,20241210,000000,30.12,31.375,29.32,30.61,9217871,0
+CELH.US,D,20241211,000000,31.266,31.74,29.66,29.76,6901384,0
+CELH.US,D,20241212,000000,30.12,32.115,30.12,31.99,12417048,0
+CELH.US,D,20241213,000000,32,32.38,30.63,31.79,8033604,0
+CELH.US,D,20241216,000000,31.685,32.1,30.51,30.94,7483676,0
+CELH.US,D,20241217,000000,30.33,31.32,28.92,29.24,8243582,0
+CELH.US,D,20241218,000000,29.3,29.38,26.37,27.09,17700714,0
+CELH.US,D,20241219,000000,27.45,28.28,26.72,27.94,9347978,0
+CELH.US,D,20241220,000000,27.442,28.12,26.905,27.01,8795660,0
+CELH.US,D,20241223,000000,27,27.06,26.36,26.75,6736554,0
+CELH.US,D,20241224,000000,26.965,27.45,26.56,27.36,2543804,0
+CELH.US,D,20241226,000000,27.03,28.0499,26.84,27.68,4615296,0
+CELH.US,D,20241227,000000,27.65,27.87,26.27,26.46,9365482,0
+CELH.US,D,20241230,000000,26.2,26.42,25.6375,25.85,6444915,0
+CELH.US,D,20241231,000000,26.05,27.15,25.95,26.34,6204886,0
+CELH.US,D,20250102,000000,26.62,27.98,26.43,27.2,5436548,0
+CELH.US,D,20250103,000000,27.75,28.965,26.6,28.8,7341862,0
+CELH.US,D,20250106,000000,29.4,29.663,28.3,28.93,7835756,0
+CELH.US,D,20250107,000000,29.12,30.266,28.7,29.2,6730978,0
+CELH.US,D,20250108,000000,28.82,29.14,27.856,29.01,6774476,0
+CELH.US,D,20250110,000000,28.59,28.606,26.67,26.76,9115154,0
+CELH.US,D,20250113,000000,26.37,27.26,26.0801,27.13,4939896,0
+CELH.US,D,20250114,000000,27.27,27.63,26.34,26.87,4058670,0
+CELH.US,D,20250115,000000,27.75,28.04,27.12,27.3,4631235,0
+CELH.US,D,20250116,000000,27.17,28.18,26.85,27.59,6679769,0
+CELH.US,D,20250117,000000,27.94,28.37,26.9601,27.23,4676168,0
+CELH.US,D,20250121,000000,27.37,27.48,26.42,26.81,10474786,0
+CELH.US,D,20250122,000000,26.16,26.45,25.27,25.35,12673458,0
+CELH.US,D,20250123,000000,25.014,25.3698,24.55,25.04,9456204,0
+CELH.US,D,20250124,000000,25.335,25.95,24.79,25.77,6294492,0
+CELH.US,D,20250127,000000,25.46,26.1,25.12,25.38,5965085,0
+CELH.US,D,20250128,000000,25.47,25.8,24.75,24.88,4984259,0
+CELH.US,D,20250129,000000,24.8,25.77,24.42,25.36,7072870,0
+CELH.US,D,20250130,000000,25.88,25.94,25.18,25.78,4716896,0
+CELH.US,D,20250131,000000,25.88,26.21,24.83,24.98,5946296,0
+CELH.US,D,20250203,000000,24,24.1999,23.51,23.76,7640326,0
+CELH.US,D,20250204,000000,23.655,23.8,22.92,22.92,9533242,0
+CELH.US,D,20250205,000000,23.02,23.17,22.29,22.43,9354245,0
+CELH.US,D,20250206,000000,22.82,22.95,21.86,21.96,7908713,0
+CELH.US,D,20250207,000000,21.88,22.58,21.65,22.41,8861139,0
+CELH.US,D,20250210,000000,22.29,22.37,21.43,21.68,8907196,0
+CELH.US,D,20250211,000000,21.54,22.34,21.44,22.04,5373457,0
+CELH.US,D,20250212,000000,21.5,21.665,21.1,21.28,9856016,0
+CELH.US,D,20250213,000000,21.47,22.72,21.31,22.66,9266558,0
+CELH.US,D,20250214,000000,23.06,23.39,22.315,22.34,7155533,0
+CELH.US,D,20250218,000000,22.48,23.23,22.25,22.74,7623050,0
+CELH.US,D,20250219,000000,24.085,26.22,23.99,26.09,25278413,0
+CELH.US,D,20250220,000000,25.295,26,24.44,25.53,34240554,0
+CELH.US,D,20250221,000000,34.11,34.44,30.12,32.62,62380468,0
+CELH.US,D,20250224,000000,32.445,33.49,30.56,31.37,18674316,0
+CELH.US,D,20250225,000000,31.37,31.44,26.71,26.875,20311180,0
+CELH.US,D,20250226,000000,27.135,27.84,26.705,27.205,9288947,0
+CELH.US,D,20250227,000000,27.22,27.8888,25.97,25.99,8299511,0
+CELH.US,D,20250228,000000,25.505,26.3998,25.31,25.69,8374536,0
+CELH.US,D,20250303,000000,26.2,27.5,25.52,25.65,10433568,0
+CELH.US,D,20250304,000000,24.742,26.62,24.04,25.9,15580118,0
+CELH.US,D,20250305,000000,25.932,26.21,24.7705,25.77,8148601,0
+CELH.US,D,20250306,000000,25.61,26.13,25.07,25.42,6824426,0
+CELH.US,D,20250307,000000,25.32,27.42,25.3,27.39,7847470,0
+CELH.US,D,20250310,000000,27.22,29.29,27,27.23,12129201,0
+CELH.US,D,20250311,000000,27.11,28.52,26.509,27.83,9271371,0
+CELH.US,D,20250312,000000,27.64,27.8083,26.6601,27.49,7394184,0
+CELH.US,D,20250313,000000,27.6,27.98,26.09,26.63,5037389,0
+CELH.US,D,20250314,000000,26.74,27.405,26.36,27.08,4522485,0
+CELH.US,D,20250317,000000,27.28,30.42,27.15,29.93,11689916,0
+CELH.US,D,20250318,000000,29.91,30.93,29.42,30.37,12070715,0
+CELH.US,D,20250319,000000,30.09,32.08,30.08,31.9,13508177,0
+CELH.US,D,20250320,000000,31.63,31.88,30.7812,31.25,6666023,0
+CELH.US,D,20250321,000000,30.848,33.16,30.848,32.93,10129011,0
+CELH.US,D,20250324,000000,33.37,35.06,33.2,34.88,15148056,0
+CELH.US,D,20250325,000000,34.52,35.58,34.15,35.26,7691231,0
+CELH.US,D,20250326,000000,35.23,35.5816,33.74,34.9,9508366,0
+CELH.US,D,20250327,000000,34.28,35.42,34.01,35.15,4519270,0
+CELH.US,D,20250328,000000,34.95,35.319,33.1905,33.65,6444430,0
+CELH.US,D,20250331,000000,34.38,36.75,34.28,35.62,15067973,0
+CELH.US,D,20250401,000000,36.045,37.275,35.52,35.73,8912849,0
+CELH.US,D,20250402,000000,35.62,37.52,35.25,36.75,7209003,0
+CELH.US,D,20250403,000000,34.39,36.48,34.19,36,8764968,0
+CELH.US,D,20250404,000000,34.73,36.73,34.4863,35.54,11115489,0
+CELH.US,D,20250407,000000,34.28,37.29,32.94,35.46,10842573,0
+CELH.US,D,20250408,000000,35.95,36.69,33.2909,33.89,9215269,0
+CELH.US,D,20250409,000000,33.535,38.1616,33.26,37.25,11124490,0
+CELH.US,D,20250410,000000,37.33,38.35,35.4396,36.53,9571495,0
+CELH.US,D,20250411,000000,36.84,37.67,36,37.29,5458098,0
+CELH.US,D,20250414,000000,38.02,38.22,36.75,37.34,4596869,0
+CELH.US,D,20250415,000000,37.4,37.4293,36,37.08,5416850,0
+CELH.US,D,20250416,000000,37.01,37.8326,36.3905,36.66,4298364,0
+CELH.US,D,20250417,000000,37.08,37.7199,36.8233,37.24,4968994,0
+CELH.US,D,20250421,000000,37.395,37.395,34.78,36.09,5980802,0
+CELH.US,D,20250422,000000,36.63,38.68,36.5296,37.84,6906565,0
+CELH.US,D,20250423,000000,39.146,39.16,36.87,37.27,8721669,0
+CELH.US,D,20250424,000000,37.01,37.3499,36.13,37.2,4319449,0
+CELH.US,D,20250425,000000,36.61,36.9,35.6901,36.74,4858700,0
+CELH.US,D,20250428,000000,37.045,37.71,35.34,35.93,5168078,0
+CELH.US,D,20250429,000000,35.17,35.52,34.01,35.46,7318489,0
+CELH.US,D,20250430,000000,34.79,35.32,34.38,34.96,4479873,0
+CELH.US,D,20250501,000000,34.95,35.44,34.71,34.87,4241939,0
+CELH.US,D,20250502,000000,35.65,35.818,34.37,34.46,6049000,0
+CELH.US,D,20250505,000000,34.15,34.88,33.645,33.89,13442825,0
+CELH.US,D,20250506,000000,33.23,36.16,32.36,35.52,17930456,0
+CELH.US,D,20250507,000000,35.15,35.98,34.42,35.79,6898680,0
+CELH.US,D,20250508,000000,36.4,36.97,34.78,35.24,8009744,0
+CELH.US,D,20250509,000000,35.39,37.3421,35.26,36.77,6166672,0
+CELH.US,D,20250512,000000,37.74,37.98,35.9125,37.32,6776937,0
+CELH.US,D,20250513,000000,37.3,37.99,36.905,37.93,6547178,0
+CELH.US,D,20250514,000000,37.99,39.94,37.94,38.94,9729586,0
+CELH.US,D,20250515,000000,38.56,39.6,38.36,39.05,4589465,0
+CELH.US,D,20250516,000000,39.395,39.82,38.71,39.39,5495603,0
+CELH.US,D,20250519,000000,38.4,38.53,36.67,37.5,9103796,0
+CELH.US,D,20250520,000000,37.75,38.95,37.5101,38.08,6154646,0
+CELH.US,D,20250521,000000,37.71,37.9,36.43,36.58,5876815,0
+CELH.US,D,20250522,000000,36.35,36.43,34.785,35.65,9135119,0
+CELH.US,D,20250523,000000,35.11,36.29,34.9,36.1,4129191,0
+CELH.US,D,20250527,000000,36.68,37.7,36.24,37.04,7358077,0
+CELH.US,D,20250528,000000,36.92,37.05,34.9,34.93,6586772,0
+CELH.US,D,20250529,000000,35.15,36.38,34.1,36.34,8765200,0
+CELH.US,D,20250530,000000,36.26,38.35,35.8637,37.88,9796568,0
+CELH.US,D,20250602,000000,37.935,38.13,36.37,38.1,6642909,0
+CELH.US,D,20250603,000000,38.5,39.55,37.6264,39.18,8529906,0
+CELH.US,D,20250604,000000,39.53,40.69,39.155,40.09,10824369,0
+CELH.US,D,20250605,000000,40.03,40.675,39.1201,40.08,6382393,0
+CELH.US,D,20250606,000000,40.67,41.13,39.7612,40.6,6239040,0
+CELH.US,D,20250609,000000,41.48,42.81,41.478,42.28,11513476,0
+CELH.US,D,20250610,000000,43.07,44,42.53,42.55,9323796,0
+CELH.US,D,20250611,000000,42.29,43.11,41.625,42.07,6859826,0
+CELH.US,D,20250612,000000,41.93,42.46,41.16,41.98,4166499,0
+CELH.US,D,20250613,000000,41.2,41.72,40.4101,41.16,5077492,0
+CELH.US,D,20250616,000000,43.68,44.2,43.24,43.49,9216705,0
+CELH.US,D,20250617,000000,43.28,44.77,42.32,44.16,8350697,0
+CELH.US,D,20250618,000000,44.01,44.6375,43.87,44.07,6733330,0
+CELH.US,D,20250620,000000,44.36,44.45,42.96,43.37,6075646,0
+CELH.US,D,20250623,000000,42.71,43.83,42.235,42.83,5833517,0
+CELH.US,D,20250624,000000,43.79,46.99,43.78,45.41,13033150,0
+CELH.US,D,20250625,000000,45.51,45.51,44.33,45.47,6202748,0
+CELH.US,D,20250626,000000,45.85,47.24,45.03,45.42,8809688,0
+CELH.US,D,20250627,000000,45.23,46.07,44.912,45.89,6452818,0
+CELH.US,D,20250630,000000,46.24,47.24,46.07,46.39,5862337,0
+CELH.US,D,20250701,000000,46.25,47.69,45.91,46,7484677,0
+CELH.US,D,20250702,000000,45.99,46.49,45.3668,46.37,4022675,0
+CELH.US,D,20250703,000000,46.345,46.98,46.13,46.56,2433913,0
+CELH.US,D,20250707,000000,46.2,46.6677,45.06,45.69,3862124,0
+CELH.US,D,20250708,000000,45.62,46.115,45.1617,45.59,3835659,0
+CELH.US,D,20250709,000000,45.65,46.62,45.23,46.1,3491645,0
+CELH.US,D,20250710,000000,46.39,46.39,45.03,45.18,4265681,0
+CELH.US,D,20250711,000000,44.73,45.5,43.84,45.09,4517076,0
+CELH.US,D,20250714,000000,44.95,45.48,44.15,45.47,4563994,0
+CELH.US,D,20250715,000000,45.8,45.96,44.94,45.51,3376678,0
+CELH.US,D,20250716,000000,45.9,46.2008,44.1,44.45,4437071,0
+CELH.US,D,20250717,000000,44.55,44.63,43.0501,44.45,6002791,0
+CELH.US,D,20250718,000000,44.45,45.26,43.82,44.43,5750697,0
+CELH.US,D,20250721,000000,44.43,44.615,43.265,43.61,5304700,0
+CELH.US,D,20250722,000000,43.555,44.44,43.23,44.34,4520290,0
+CELH.US,D,20250723,000000,45.32,45.743,44.64,45.16,5005944,0
+CELH.US,D,20250724,000000,45.21,46.589,45.1,46.31,5433091,0
+CELH.US,D,20250725,000000,46.631,46.8699,46.03,46.64,3824656,0
+CELH.US,D,20250728,000000,46.29,47.56,45,46.96,4329198,0
+CELH.US,D,20250729,000000,47.01,48.47,46.69,47.44,4638701,0
+CELH.US,D,20250730,000000,47.44,47.83,46.3103,46.54,3880759,0
+CELH.US,D,20250731,000000,46.725,47.515,45.205,45.34,4164900,0
+CELH.US,D,20250801,000000,44.71,45.35,43.8,44.72,3925229,0
+CELH.US,D,20250804,000000,44.96,45.56,44.4,45.18,4261307,0
+CELH.US,D,20250805,000000,45.1,45.26,42.65,42.74,7670784,0
+CELH.US,D,20250806,000000,42.65,42.87,41.3116,42.74,12816512,0
+CELH.US,D,20250807,000000,51.01,53.0728,49.77,50.12,23737629,0
+CELH.US,D,20250808,000000,51.15,53.8499,50.6709,51.95,11862422,0
+CELH.US,D,20250811,000000,52.13,54.49,52.075,54,12547993,0
+CELH.US,D,20250812,000000,54.25,55.87,53.86,54.72,10671312,0
+CELH.US,D,20250813,000000,55,56.48,54.9301,56.07,5400036,0
+CELH.US,D,20250814,000000,55.5,57.14,55.353,56.67,4674825,0
+CELH.US,D,20250815,000000,57.08,57.79,56.16,57.3,5477715,0
+CELH.US,D,20250818,000000,57.91,61.375,57.89,61.2,9670279,0
+CELH.US,D,20250819,000000,60.94,61.8994,59.9,60.47,7894542,0
+CELH.US,D,20250820,000000,60.47,62.4588,60.27,61.95,6792038,0
+CELH.US,D,20250821,000000,61.5,62.27,61.06,62.07,4155275,0
+CELH.US,D,20250822,000000,62.28,62.9986,60.675,61.52,5389817,0
+CELH.US,D,20250825,000000,61.36,61.43,60.02,60.19,4957278,0
+CELH.US,D,20250826,000000,60.2,60.32,58.41,59.57,6058640,0
+CELH.US,D,20250827,000000,59.44,60,58.47,59.76,3433457,0
+CELH.US,D,20250828,000000,60,60,59.1,59.69,3200155,0
+CELH.US,D,20250829,000000,63.1,63.5,60.82,62.88,10299863,0
+CELH.US,D,20250902,000000,62.325,62.325,59.6317,61.41,7005028,0
+CELH.US,D,20250903,000000,61.62,61.835,60.62,61.1,4397101,0
+CELH.US,D,20250904,000000,61.465,62.64,60.5601,60.76,4748059,0
+CELH.US,D,20250905,000000,61.19,61.19,57.7,58.37,5981442,0
+CELH.US,D,20250908,000000,58.57,58.57,54.55,55.64,9721772,0
+CELH.US,D,20250909,000000,55.765,56.64,55.45,56.04,4931157,0
+CELH.US,D,20250910,000000,55.35,56.63,55,56.22,3339017,0
+CELH.US,D,20250911,000000,57.795,58.91,56.925,57.92,5884625,0
+CELH.US,D,20250912,000000,57.74,58.3,57.26,57.82,3094327,0
+CELH.US,D,20250915,000000,57.08,57.845,56.03,56.07,4819757,0
+CELH.US,D,20250916,000000,55.75,55.94,53.53,55.27,6636505,0
+CELH.US,D,20250917,000000,55.27,57.29,55.195,56.34,4954845,0
+CELH.US,D,20250918,000000,55.9106,56.705,55.105,55.19,4471806,0
+CELH.US,D,20250919,000000,55.84,55.84,53.76,54.73,6079868,0
+CELH.US,D,20250922,000000,54.035,54.07,51.054175,51.34,10602253,0
+CELH.US,D,20250923,000000,51.28,52.4493,50.8,51.01,5935442,0
+CELH.US,D,20250924,000000,51.34,52.915,51.1001,51.88,5742474,0
+CELH.US,D,20250925,000000,51.55,52.3999,51.1569,51.805,4855266,0
+CELH.US,D,20250926,000000,51.9,54.61,51.861,54.39,5831499,0
+CELH.US,D,20250929,000000,55.525,57.01,54.81,56.9,6533558,0
+CELH.US,D,20250930,000000,58.66,58.8952,57.065,57.49,6381799,0
+CELH.US,D,20251001,000000,57.18,58.01,56.2,57.5,5524812,0
+CELH.US,D,20251002,000000,57.3376,59.15,57.3376,58.9,5037054,0
+CELH.US,D,20251003,000000,59.23,60.76,58.53,58.7,4499285,0
+CELH.US,D,20251006,000000,59.175,59.82,58.53,59.11,3973557,0
+CELH.US,D,20251007,000000,59.16,61.215,58.72,61.06,4953255,0
+CELH.US,D,20251008,000000,62.1,62.94,61.11,62.91,5034088,0
+CELH.US,D,20251009,000000,63.03,64.33,62.35,64.26,4129848,0
+CELH.US,D,20251010,000000,64.58,64.81,60.63,60.7,5708953,0
+CELH.US,D,20251013,000000,60.88,63.112143,60.17,61.14,3657712,0
+CELH.US,D,20251014,000000,60.635,63.21,59.56,61.86,3446824,0
+CELH.US,D,20251015,000000,62,63.45,61.31,63.1,3589291,0
+CELH.US,D,20251016,000000,63.29,66.74,63.15,64.29,6479682,0
+CELH.US,D,20251017,000000,63.392,64.91,63.27,64.86,2990395,0
+CELH.US,D,20251020,000000,65.5,66,64.03,64.45,3249201,0
+CELH.US,D,20251021,000000,65,65.5,63.2,63.4,2771283,0
+CELH.US,D,20251022,000000,63.26,64.06,60.85,61.6,4641681,0
+CELH.US,D,20251023,000000,62.04,63.53,61.73,61.95,3206009,0
+CELH.US,D,20251024,000000,63.3,63.79,62.7,63.35,2317492,0
+CELH.US,D,20251027,000000,63.965,64.14,61.55,62.22,3313656,0
+CELH.US,D,20251028,000000,62,62.5,61.0314,61.9,2894138,0
+CELH.US,D,20251029,000000,61.345,62.55,60,61.38,3486046,0
+CELH.US,D,20251030,000000,60.42,61.156,60.01,60.13,2586372,0
+CELH.US,D,20251031,000000,60.71,60.82,59.15,60.23,3043143,0
+CELH.US,D,20251103,000000,59.79,60.06,57.5,59.25,4771411,0
+CELH.US,D,20251104,000000,58.205,59.9,56.87,59.56,4116076,0
+CELH.US,D,20251105,000000,59.35,61.49,58.79,59.92,6614747,0
+CELH.US,D,20251106,000000,47.6,49.1275,42.875,45.06,38903369,0
+CELH.US,D,20251107,000000,45.705,46.23,40.43,41.52,23711294,0
+CELH.US,D,20251110,000000,44.245,45.35,43.56,44.56,12644785,0
+CELH.US,D,20251111,000000,44.765,44.8372,43.17,43.73,8091209,0
+CELH.US,D,20251112,000000,44.26,46.53,43.51,44.91,11290650,0
+CELH.US,D,20251113,000000,45.27,45.8674,43.89,44.01,7806152,0
+CELH.US,D,20251114,000000,43.065,44.11,42.39,42.79,5751562,0
+CELH.US,D,20251117,000000,42.69,42.69,39.7,40.16,9746356,0
+CELH.US,D,20251118,000000,40.29,41.98,40.2,40.64,5986188,0
+CELH.US,D,20251119,000000,40.77,41.645,40.03,41.2,5576245,0
+CELH.US,D,20251120,000000,42.04,42.59,39.155,39.21,6929440,0
+CELH.US,D,20251121,000000,39.32,40.09,38.84,38.99,7108677,0
+CELH.US,D,20251124,000000,38.71,38.8,37.45,37.92,11276971,0
+CELH.US,D,20251125,000000,37.92,40.655,37.84,40.4,8352103,0
+CELH.US,D,20251126,000000,40.54,41.86,40.39,40.78,5327177,0
+CELH.US,D,20251128,000000,41.02,41.12,40.5,40.94,2569460,0
+CELH.US,D,20251201,000000,40.65,43.275,40.3701,42.62,7966717,0
+CELH.US,D,20251202,000000,42.92,42.92,40.66,40.83,5837305,0
+CELH.US,D,20251203,000000,41,42.78,40.65,42,6279692,0
+CELH.US,D,20251204,000000,41.96,42.94,41.41,42.66,4891285,0
+CELH.US,D,20251205,000000,42.7,42.99,41.85,42.06,4306985,0
+CELH.US,D,20251208,000000,42.08,44.82,41.96,44.3,6445938,0
+CELH.US,D,20251209,000000,44.5,45.23,43,43.21,8261090,0
+CELH.US,D,20251210,000000,43.23,44.52,43.0327,44.28,4417715,0
+CELH.US,D,20251211,000000,43.9,44.2,43.28,43.95,3262003,0
+CELH.US,D,20251212,000000,44.21,44.71,43.24,43.84,3775477,0
+CELH.US,D,20251215,000000,44.74,45.56,43.58,43.805,5931774,0
+CELH.US,D,20251216,000000,43.29,43.805,42.7501,43.15,5072022,0
+CELH.US,D,20251217,000000,41.99,42.1339,40.3332,40.83,8202464,0
+CELH.US,D,20251218,000000,41.97,42.24,41.04,41.67,5398936,0
+CELH.US,D,20251219,000000,41.07,42.93,41.0414,42.8,6726096,0
+CELH.US,D,20251222,000000,42.59,44.725,42.59,44.36,4272591,0
+CELH.US,D,20251223,000000,44.36,45.45,44.17,44.61,3104910,0
+CELH.US,D,20251224,000000,44.61,44.91,44.15,44.72,1231237,0
+CELH.US,D,20251226,000000,44.8,46.18,44.78,45.59,3564279,0
+CELH.US,D,20251229,000000,45.59,47.0799,45.5,46.44,3964928,0
+CELH.US,D,20251230,000000,46.505,46.75,46.06,46.14,2540275,0
+CELH.US,D,20251231,000000,45.995,46.145,45.46,45.74,2898410,0
+CELH.US,D,20260102,000000,46.43,48.54,45.77,47.75,4314719,0
+CELH.US,D,20260105,000000,48.37,48.78,47.79,48.09,4016833,0
+CELH.US,D,20260106,000000,48.88,49.11,47.88,48.69,3316997,0
+CELH.US,D,20260107,000000,49.68,51.72,48.681,51.34,6040517,0
+CELH.US,D,20260108,000000,51.31,52.25,50.25,51.28,4969822,0
+CELH.US,D,20260109,000000,51.57,53.26,50.8155,52.9,7446885,0
+CELH.US,D,20260112,000000,52.72,54.28,52.23,53.09,4366058,0
+CELH.US,D,20260113,000000,53.16,53.76,52.14,52.61,2840913,0
+CELH.US,D,20260114,000000,52.61,54.2,51.9726,53.13,4078151,0
+CELH.US,D,20260115,000000,53.64,54.24,52.855,53.53,3812975,0
+CELH.US,D,20260116,000000,53.61,54.8693,53.45,54.39,3211607,0
+CELH.US,D,20260120,000000,55,57.85,54.4,56.69,6682244,0
+CELH.US,D,20260121,000000,56.52,57.1,54.82,56.44,4490432,0
+CELH.US,D,20260122,000000,56.9,57.176,54.71,55.24,3009770,0
+CELH.US,D,20260123,000000,55.37,55.98,55,55.94,2862783,0
+CELH.US,D,20260126,000000,56.14,57.3,54.386,54.54,3970612,0
+CELH.US,D,20260127,000000,54.74,55.71,54.16,55.51,2836539,0
+CELH.US,D,20260128,000000,55.74,56.12,53.48,53.91,2889636,0
+CELH.US,D,20260129,000000,54.305,54.54,52.9,53.37,2915748,0
+CELH.US,D,20260130,000000,53.18,54,52.3,52.48,2753130,0
+CELH.US,D,20260202,000000,52.08,52.47,50.52,51.32,5145640,0
+CELH.US,D,20260203,000000,51.925,52.23,49.815,50.36,3786929,0
+CELH.US,D,20260204,000000,50.05,50.26,47.26,49.3,5454894,0
+CELH.US,D,20260205,000000,48.875,49.6574,47.59,47.97,2775387,0
+CELH.US,D,20260206,000000,48.32,50.84,48.04,50.57,4260046,0
+CELH.US,D,20260209,000000,49.575,49.69,47.51,47.8,5095966,0
+CELH.US,D,20260210,000000,47.77,48.23,46.21,46.35,3441516,0
+CELH.US,D,20260211,000000,46.41,46.475,43.81,44.35,5677387,0
+CELH.US,D,20260212,000000,44.46,45.24,43.55,44.39,4130845,0
+CELH.US,D,20260213,000000,43.8,45.79,43.7022,44.68,5888307,0
+CELH.US,D,20260217,000000,44.61,44.69,42.85,43.91,5552020,0
+CELH.US,D,20260218,000000,43.63,44.56,43.43,43.43,3783182,0
diff --git a/daily/us/nasdaq stocks/1/cent.us.txt b/daily/us/nasdaq stocks/1/cent.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a723f2e194dfc757d6d5b64fca5029d20750958d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cent.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CENT.US,D,20050225,000000,15.37,15.58,15.26,15.57,178581,0
+CENT.US,D,20050228,000000,15.59,15.61,15.44,15.59,148931,0
+CENT.US,D,20050301,000000,15.65,15.65,15.42,15.48,162510,0
+CENT.US,D,20050302,000000,15.58,15.84,15.41,15.68,228252,0
+CENT.US,D,20050303,000000,15.72,15.98,15.68,15.93,185674,0
+CENT.US,D,20050304,000000,15.95,15.96,15.63,15.74,214969,0
+CENT.US,D,20050307,000000,15.67,15.89,15.66,15.81,112256,0
+CENT.US,D,20050308,000000,15.91,15.91,15.55,15.59,210862,0
+CENT.US,D,20050309,000000,15.59,15.74,15.38,15.65,119143,0
+CENT.US,D,20050310,000000,15.55,15.66,15.14,15.21,126373,0
+CENT.US,D,20050311,000000,15.25,15.48,15.07,15.16,97282,0
+CENT.US,D,20050314,000000,15.25,15.25,14.86,15.12,113493,0
+CENT.US,D,20050315,000000,15.1,15.13,14.91,15.06,134572,0
+CENT.US,D,20050316,000000,15.11,15.15,15,15.09,116808,0
+CENT.US,D,20050317,000000,15.17,15.17,14.95,15.06,59487,0
+CENT.US,D,20050318,000000,15.03,15.11,14.73,14.89,167220,0
+CENT.US,D,20050321,000000,14.86,14.9,14.53,14.58,190948,0
+CENT.US,D,20050322,000000,14.7,14.75,14.18,14.49,166223,0
+CENT.US,D,20050323,000000,14.35,14.43,14.07,14.07,107501,0
+CENT.US,D,20050324,000000,14.07,14.37,14.07,14.16,126645,0
+CENT.US,D,20050328,000000,14.24,14.34,14.03,14.34,187077,0
+CENT.US,D,20050329,000000,14.35,14.48,14.26,14.44,359619,0
+CENT.US,D,20050330,000000,14.42,14.82,14.42,14.72,118051,0
+CENT.US,D,20050331,000000,14.68,15.08,14.67,14.99,167448,0
+CENT.US,D,20050401,000000,14.9,15.39,14.9,14.97,192825,0
+CENT.US,D,20050404,000000,15.04,15.11,14.87,14.94,73474,0
+CENT.US,D,20050405,000000,14.9,15.24,14.9,15.03,69895,0
+CENT.US,D,20050406,000000,14.96,15.1,14.89,14.93,100642,0
+CENT.US,D,20050407,000000,14.92,14.96,14.71,14.78,94570,0
+CENT.US,D,20050408,000000,14.82,14.97,14.73,14.91,52527,0
+CENT.US,D,20050411,000000,14.89,14.89,14.58,14.58,73761,0
+CENT.US,D,20050412,000000,14.58,14.81,14.45,14.73,76374,0
+CENT.US,D,20050413,000000,14.75,14.93,14.66,14.67,83478,0
+CENT.US,D,20050414,000000,14.61,14.75,14.44,14.44,74987,0
+CENT.US,D,20050415,000000,14.44,14.6,14.39,14.47,118076,0
+CENT.US,D,20050418,000000,14.44,14.63,14.28,14.58,125272,0
+CENT.US,D,20050419,000000,14.63,14.87,14.62,14.85,141395,0
+CENT.US,D,20050420,000000,14.9,14.9,14.2,14.35,227936,0
+CENT.US,D,20050421,000000,14.38,14.64,14.13,14.17,428756,0
+CENT.US,D,20050422,000000,14.11,14.23,13.59,13.76,206463,0
+CENT.US,D,20050425,000000,13.86,14.02,13.84,14.01,333464,0
+CENT.US,D,20050426,000000,14.02,14.08,13.81,13.96,248311,0
+CENT.US,D,20050427,000000,13.92,14.21,13.8,14.05,63721,0
+CENT.US,D,20050428,000000,14,14.12,13.91,14.03,81176,0
+CENT.US,D,20050429,000000,14.01,14.21,13.93,14.21,126403,0
+CENT.US,D,20050502,000000,14.28,14.7,14.18,14.66,280767,0
+CENT.US,D,20050503,000000,14.61,14.89,14.42,14.88,312400,0
+CENT.US,D,20050504,000000,14.9,14.9,14.69,14.81,286752,0
+CENT.US,D,20050505,000000,14.91,15.29,14.79,15.18,580958,0
+CENT.US,D,20050506,000000,15.29,15.83,15.29,15.46,456799,0
+CENT.US,D,20050509,000000,15.4,15.48,15,15.37,276226,0
+CENT.US,D,20050510,000000,15.3,15.3,14.83,14.93,259365,0
+CENT.US,D,20050511,000000,14.92,15.07,14.68,14.99,218603,0
+CENT.US,D,20050512,000000,14.94,15,14.76,14.86,136405,0
+CENT.US,D,20050513,000000,14.82,14.99,14.66,14.85,197433,0
+CENT.US,D,20050516,000000,14.81,14.89,14.7,14.89,182133,0
+CENT.US,D,20050517,000000,14.86,14.98,14.73,14.93,121052,0
+CENT.US,D,20050518,000000,15,15.4,15,15.25,158922,0
+CENT.US,D,20050519,000000,15.24,15.9,15.24,15.84,379882,0
+CENT.US,D,20050520,000000,15.93,15.98,15.56,15.73,159828,0
+CENT.US,D,20050523,000000,15.73,15.79,15.61,15.65,174380,0
+CENT.US,D,20050524,000000,15.65,15.65,15.41,15.58,80447,0
+CENT.US,D,20050525,000000,15.5,15.61,15.17,15.33,61327,0
+CENT.US,D,20050526,000000,15.26,15.4,15.14,15.25,98222,0
+CENT.US,D,20050527,000000,15.31,15.31,14.93,14.98,74072,0
+CENT.US,D,20050531,000000,15.05,15.22,14.94,15.15,97871,0
+CENT.US,D,20050601,000000,15.09,15.3,14.95,15.26,92722,0
+CENT.US,D,20050602,000000,15.12,15.45,15.12,15.45,141355,0
+CENT.US,D,20050603,000000,15.55,15.93,15.52,15.87,230869,0
+CENT.US,D,20050606,000000,16.05,16.41,15.91,16.31,358156,0
+CENT.US,D,20050607,000000,16.36,16.69,16.12,16.28,190600,0
+CENT.US,D,20050608,000000,16.38,16.44,16.19,16.42,145905,0
+CENT.US,D,20050609,000000,16.38,16.4,16.11,16.29,107379,0
+CENT.US,D,20050610,000000,16.36,16.46,16.22,16.42,206573,0
+CENT.US,D,20050613,000000,16.42,16.53,16.33,16.46,140518,0
+CENT.US,D,20050614,000000,16.49,16.66,16.34,16.41,170623,0
+CENT.US,D,20050615,000000,16.46,16.61,16.38,16.54,185200,0
+CENT.US,D,20050616,000000,16.57,16.92,16.4,16.81,290128,0
+CENT.US,D,20050617,000000,16.88,16.91,16.65,16.7,196075,0
+CENT.US,D,20050620,000000,16.64,16.67,16.48,16.5,40088,0
+CENT.US,D,20050621,000000,16.58,16.8,16.38,16.59,91460,0
+CENT.US,D,20050622,000000,16.54,16.67,16.45,16.67,79519,0
+CENT.US,D,20050623,000000,16.64,16.64,16.37,16.42,241587,0
+CENT.US,D,20050624,000000,16.4,16.5,16.4,16.47,298633,0
+CENT.US,D,20050627,000000,16.45,16.55,16.3,16.53,154044,0
+CENT.US,D,20050628,000000,16.53,16.72,16.44,16.71,89983,0
+CENT.US,D,20050629,000000,16.7,17.08,16.58,16.95,160504,0
+CENT.US,D,20050630,000000,17,17,16.77,16.78,101570,0
+CENT.US,D,20050701,000000,16.82,16.87,16.68,16.81,90918,0
+CENT.US,D,20050705,000000,16.71,16.93,16.65,16.82,108990,0
+CENT.US,D,20050706,000000,16.89,16.89,16.57,16.57,45146,0
+CENT.US,D,20050707,000000,16.59,16.85,16.4,16.67,84669,0
+CENT.US,D,20050708,000000,16.69,16.85,16.62,16.79,91020,0
+CENT.US,D,20050711,000000,16.83,17.08,16.83,17.08,90883,0
+CENT.US,D,20050712,000000,17,17.18,16.83,16.88,92759,0
+CENT.US,D,20050713,000000,16.8,16.85,16.47,16.77,137062,0
+CENT.US,D,20050714,000000,16.87,16.91,16.55,16.63,57697,0
+CENT.US,D,20050715,000000,16.5,16.67,16.5,16.6,72557,0
+CENT.US,D,20050718,000000,16.57,16.58,16.33,16.5,214635,0
+CENT.US,D,20050719,000000,16.54,16.76,16.5,16.69,207297,0
+CENT.US,D,20050720,000000,16.73,16.78,16.6,16.75,70880,0
+CENT.US,D,20050721,000000,16.76,16.76,16.58,16.58,75856,0
+CENT.US,D,20050722,000000,16.64,16.91,16.59,16.83,144425,0
+CENT.US,D,20050725,000000,16.83,16.91,16.74,16.74,44794,0
+CENT.US,D,20050726,000000,16.72,17,16.68,16.96,147677,0
+CENT.US,D,20050727,000000,16.99,17.06,16.78,16.86,95934,0
+CENT.US,D,20050728,000000,16.92,17.27,16.91,17.08,150198,0
+CENT.US,D,20050729,000000,17.09,17.17,16.91,17.14,114825,0
+CENT.US,D,20050801,000000,17.22,17.67,17.13,17.53,185499,0
+CENT.US,D,20050802,000000,17.6,18.17,17.48,18.06,198981,0
+CENT.US,D,20050803,000000,18.01,18.15,17.58,17.76,135648,0
+CENT.US,D,20050804,000000,17.85,18.99,17.77,18.73,774178,0
+CENT.US,D,20050805,000000,18.78,18.96,17.68,17.94,527316,0
+CENT.US,D,20050808,000000,17.94,18.37,17.86,18.12,238602,0
+CENT.US,D,20050809,000000,18.18,18.42,18.06,18.15,216188,0
+CENT.US,D,20050810,000000,18.07,18.14,17.48,17.86,216376,0
+CENT.US,D,20050811,000000,17.83,17.98,17.73,17.83,129898,0
+CENT.US,D,20050812,000000,17.75,17.83,17.56,17.73,132236,0
+CENT.US,D,20050815,000000,17.66,17.76,17.55,17.73,87530,0
+CENT.US,D,20050816,000000,17.57,17.71,17.3,17.31,115984,0
+CENT.US,D,20050817,000000,17.29,17.54,17.22,17.37,124644,0
+CENT.US,D,20050818,000000,17.38,17.38,17.12,17.26,99941,0
+CENT.US,D,20050819,000000,17.2,17.44,17.2,17.43,102521,0
+CENT.US,D,20050822,000000,17.43,17.73,17.42,17.66,78298,0
+CENT.US,D,20050823,000000,17.71,17.77,17.6,17.71,96056,0
+CENT.US,D,20050824,000000,17.73,17.73,17.49,17.63,101135,0
+CENT.US,D,20050825,000000,17.66,17.7,17.31,17.46,356979,0
+CENT.US,D,20050826,000000,17.38,17.38,16.19,16.83,892736,0
+CENT.US,D,20050829,000000,15.81,16.52,15.66,16.44,602206,0
+CENT.US,D,20050830,000000,16.47,16.77,16.09,16.63,325973,0
+CENT.US,D,20050831,000000,16.66,17.03,16.37,16.93,217156,0
+CENT.US,D,20050901,000000,16.93,17.14,16.78,17.06,142456,0
+CENT.US,D,20050902,000000,17,17.19,16.88,17.09,113288,0
+CENT.US,D,20050906,000000,17.17,17.24,16.87,17.02,173542,0
+CENT.US,D,20050907,000000,16.99,17.06,16.7,16.7,210893,0
+CENT.US,D,20050908,000000,16.6,16.67,15.68,15.75,650798,0
+CENT.US,D,20050909,000000,15.75,15.96,15.62,15.76,458021,0
+CENT.US,D,20050912,000000,15.84,16.34,15.74,16.2,286153,0
+CENT.US,D,20050913,000000,16.08,16.26,16.01,16.14,130286,0
+CENT.US,D,20050914,000000,16.14,16.25,15.98,16.03,145452,0
+CENT.US,D,20050915,000000,16.06,16.06,15.79,15.86,85914,0
+CENT.US,D,20050916,000000,15.96,16.04,15.77,15.83,180522,0
+CENT.US,D,20050919,000000,15.77,15.92,15.52,15.54,117708,0
+CENT.US,D,20050920,000000,15.58,15.75,15.54,15.63,165801,0
+CENT.US,D,20050921,000000,15.73,15.74,14.74,14.86,504811,0
+CENT.US,D,20050922,000000,14.79,14.97,14.73,14.86,419725,0
+CENT.US,D,20050923,000000,14.82,15.2,14.57,15.06,225422,0
+CENT.US,D,20050926,000000,15.17,15.45,15.17,15.19,266836,0
+CENT.US,D,20050927,000000,15.17,15.54,15.16,15.41,171146,0
+CENT.US,D,20050928,000000,15.45,15.66,15.23,15.28,137226,0
+CENT.US,D,20050929,000000,15.27,15.31,14.95,15.11,131523,0
+CENT.US,D,20050930,000000,15.08,15.51,14.95,15.46,182311,0
+CENT.US,D,20051003,000000,15.48,15.88,15.45,15.62,134637,0
+CENT.US,D,20051004,000000,15.7,15.7,15.24,15.24,204707,0
+CENT.US,D,20051005,000000,15.23,15.26,14.73,14.82,124493,0
+CENT.US,D,20051006,000000,14.73,14.81,14.26,14.4,209301,0
+CENT.US,D,20051007,000000,14.55,15.07,14.47,14.95,307340,0
+CENT.US,D,20051010,000000,15.08,15.08,14.67,14.77,184392,0
+CENT.US,D,20051011,000000,14.82,14.82,14.09,14.32,262561,0
+CENT.US,D,20051012,000000,14.34,14.41,13.84,14.05,242821,0
+CENT.US,D,20051013,000000,14.01,14.59,14.01,14.41,328875,0
+CENT.US,D,20051014,000000,14.53,14.58,14.18,14.52,175836,0
+CENT.US,D,20051017,000000,14.38,14.48,14.22,14.37,122637,0
+CENT.US,D,20051018,000000,14.26,14.4,14.18,14.35,149060,0
+CENT.US,D,20051019,000000,14.25,14.78,14.24,14.77,145291,0
+CENT.US,D,20051020,000000,14.66,14.79,14.5,14.59,100590,0
+CENT.US,D,20051021,000000,14.52,14.93,14.52,14.78,126678,0
+CENT.US,D,20051024,000000,14.8,15.15,14.7,15.14,132201,0
+CENT.US,D,20051025,000000,15.15,15.27,15.02,15.21,114536,0
+CENT.US,D,20051026,000000,15.07,15.17,14.93,15,178099,0
+CENT.US,D,20051027,000000,15.06,15.06,14.24,14.3,135698,0
+CENT.US,D,20051028,000000,14.42,14.56,14.17,14.36,122404,0
+CENT.US,D,20051031,000000,14.2,14.8,14.2,14.65,114734,0
+CENT.US,D,20051101,000000,14.55,14.73,14.45,14.54,163164,0
+CENT.US,D,20051102,000000,14.6,14.66,14.33,14.41,224821,0
+CENT.US,D,20051103,000000,14.48,14.57,14.32,14.42,186886,0
+CENT.US,D,20051104,000000,14.37,14.52,14.3,14.42,360662,0
+CENT.US,D,20051107,000000,14.52,14.52,14.18,14.26,120201,0
+CENT.US,D,20051108,000000,14.29,14.36,14.09,14.33,208150,0
+CENT.US,D,20051109,000000,14.35,14.35,13.26,14.03,1694468,0
+CENT.US,D,20051110,000000,14.08,14.22,13.98,14.16,283012,0
+CENT.US,D,20051111,000000,14.14,14.26,14.04,14.19,138682,0
+CENT.US,D,20051114,000000,14.26,14.27,14.08,14.23,95074,0
+CENT.US,D,20051115,000000,14.16,14.34,14.16,14.23,120684,0
+CENT.US,D,20051116,000000,14.29,14.36,14.22,14.32,131745,0
+CENT.US,D,20051117,000000,14.35,14.67,14.26,14.63,255553,0
+CENT.US,D,20051118,000000,14.73,14.98,14.65,14.95,173627,0
+CENT.US,D,20051121,000000,15,15.04,14.83,15.03,193474,0
+CENT.US,D,20051122,000000,14.97,15.12,14.9,15.09,168369,0
+CENT.US,D,20051123,000000,15.01,15.29,15.01,15.15,172049,0
+CENT.US,D,20051125,000000,15.19,15.44,15.18,15.37,70150,0
+CENT.US,D,20051128,000000,15.37,15.37,15.09,15.27,98644,0
+CENT.US,D,20051129,000000,15.35,15.44,15.07,15.15,123289,0
+CENT.US,D,20051130,000000,15.23,15.23,14.94,15.04,178580,0
+CENT.US,D,20051201,000000,15.1,15.32,15.05,15.31,144481,0
+CENT.US,D,20051202,000000,15.28,15.31,15.09,15.16,84788,0
+CENT.US,D,20051205,000000,15.21,15.24,14.93,15,112090,0
+CENT.US,D,20051206,000000,15.07,15.07,14.85,14.91,244303,0
+CENT.US,D,20051207,000000,14.92,15.28,14.68,15.19,218516,0
+CENT.US,D,20051208,000000,15.17,15.85,15.17,15.29,281338,0
+CENT.US,D,20051209,000000,15.22,15.32,14.93,15.27,369229,0
+CENT.US,D,20051212,000000,15.23,15.55,15.04,15.43,240812,0
+CENT.US,D,20051213,000000,15.28,15.65,15.27,15.59,122437,0
+CENT.US,D,20051214,000000,15.54,15.75,15.3,15.41,259934,0
+CENT.US,D,20051215,000000,15.32,15.47,15.2,15.45,131490,0
+CENT.US,D,20051216,000000,15.48,15.51,15.25,15.26,160434,0
+CENT.US,D,20051219,000000,15.34,15.34,14.95,15.15,126244,0
+CENT.US,D,20051220,000000,15.11,15.45,15.08,15.42,99341,0
+CENT.US,D,20051221,000000,15.44,16.06,15.36,15.96,434725,0
+CENT.US,D,20051222,000000,16.04,16.08,15.86,16.08,126251,0
+CENT.US,D,20051223,000000,16.08,16.21,15.98,16.06,53265,0
+CENT.US,D,20051227,000000,16.12,16.12,15.82,15.82,174198,0
+CENT.US,D,20051228,000000,15.93,15.93,15.76,15.82,75647,0
+CENT.US,D,20051229,000000,15.8,16.12,15.51,15.89,132762,0
+CENT.US,D,20051230,000000,15.83,15.83,15.57,15.7,78237,0
+CENT.US,D,20060103,000000,15.8,16.67,15.75,16.56,284058,0
+CENT.US,D,20060104,000000,16.68,17.12,16.55,16.87,306575,0
+CENT.US,D,20060105,000000,16.95,16.95,16.64,16.79,96253,0
+CENT.US,D,20060106,000000,16.9,17.08,16.85,17.02,167451,0
+CENT.US,D,20060109,000000,17.08,17.08,16.91,17.03,165753,0
+CENT.US,D,20060110,000000,16.85,16.86,16.6,16.69,164102,0
+CENT.US,D,20060111,000000,16.66,16.82,16.28,16.53,159807,0
+CENT.US,D,20060112,000000,16.47,16.56,16.34,16.43,86523,0
+CENT.US,D,20060113,000000,16.47,16.5,16.27,16.36,147106,0
+CENT.US,D,20060117,000000,16.38,16.39,15.92,16.2,121203,0
+CENT.US,D,20060118,000000,16.06,16.36,16.05,16.33,106368,0
+CENT.US,D,20060119,000000,16.49,16.66,16.42,16.57,243422,0
+CENT.US,D,20060120,000000,16.64,16.64,16.28,16.35,254648,0
+CENT.US,D,20060123,000000,16.31,16.39,16,16.05,238148,0
+CENT.US,D,20060124,000000,16.06,16.84,16.06,16.71,526292,0
+CENT.US,D,20060125,000000,16.81,16.81,16.52,16.6,94729,0
+CENT.US,D,20060126,000000,16.7,16.77,16.54,16.65,199860,0
+CENT.US,D,20060127,000000,16.73,16.74,16.61,16.7,80268,0
+CENT.US,D,20060130,000000,16.62,16.74,16.47,16.74,94179,0
+CENT.US,D,20060131,000000,16.67,16.99,16.63,16.94,197641,0
+CENT.US,D,20060201,000000,16.81,17.08,16.62,16.98,190815,0
+CENT.US,D,20060202,000000,17.3,18.31,17.09,17.52,435969,0
+CENT.US,D,20060203,000000,17.39,17.46,16.78,16.8,181033,0
+CENT.US,D,20060206,000000,16.88,17.08,16.59,17.08,166679,0
+CENT.US,D,20060207,000000,16.98,17.05,16.31,16.46,160732,0
+CENT.US,D,20060208,000000,16.57,16.71,16.26,16.67,170939,0
+CENT.US,D,20060209,000000,16.62,16.99,16.44,16.74,129017,0
+CENT.US,D,20060210,000000,16.67,16.78,16.48,16.58,63546,0
+CENT.US,D,20060213,000000,16.55,16.65,16.3,16.52,134716,0
+CENT.US,D,20060214,000000,16.47,16.69,16.28,16.64,223424,0
+CENT.US,D,20060215,000000,16.66,16.97,16.55,16.93,108117,0
+CENT.US,D,20060216,000000,16.98,17.22,16.97,17.12,110751,0
+CENT.US,D,20060217,000000,17.18,17.24,17.09,17.22,71217,0
+CENT.US,D,20060221,000000,17.22,17.4,17.19,17.36,154107,0
+CENT.US,D,20060222,000000,17.42,17.74,17.34,17.6,201179,0
+CENT.US,D,20060223,000000,17.57,17.81,17.39,17.81,298376,0
+CENT.US,D,20060224,000000,17.74,18.35,17.74,18.26,283550,0
+CENT.US,D,20060227,000000,18.22,18.48,18.11,18.45,161041,0
+CENT.US,D,20060228,000000,18.38,18.59,18.36,18.57,375094,0
+CENT.US,D,20060301,000000,18.52,18.71,18.37,18.68,230174,0
+CENT.US,D,20060302,000000,18.61,18.79,18.51,18.65,218999,0
+CENT.US,D,20060303,000000,18.28,18.35,18.06,18.1,447621,0
+CENT.US,D,20060306,000000,17.67,17.78,17.48,17.75,356720,0
+CENT.US,D,20060307,000000,17.7,17.73,17.45,17.57,270915,0
+CENT.US,D,20060308,000000,17.54,17.64,17.26,17.62,264502,0
+CENT.US,D,20060309,000000,17.62,17.7,17.18,17.28,205962,0
+CENT.US,D,20060310,000000,17.24,17.59,17.22,17.51,141760,0
+CENT.US,D,20060313,000000,17.54,17.74,17.5,17.68,221318,0
+CENT.US,D,20060314,000000,17.63,17.77,17.24,17.72,283261,0
+CENT.US,D,20060315,000000,17.77,17.88,17.68,17.77,195110,0
+CENT.US,D,20060316,000000,17.87,18.14,17.85,17.97,277311,0
+CENT.US,D,20060317,000000,18.08,18.08,17.86,17.88,273094,0
+CENT.US,D,20060320,000000,17.85,18.14,17.84,18.13,134585,0
+CENT.US,D,20060321,000000,18.08,18.22,17.75,17.78,232639,0
+CENT.US,D,20060322,000000,17.77,18.08,17.68,18.01,181603,0
+CENT.US,D,20060323,000000,17.95,18.45,17.91,18.41,304646,0
+CENT.US,D,20060324,000000,18.33,18.46,18.24,18.43,144409,0
+CENT.US,D,20060327,000000,18.5,18.77,18.41,18.62,404167,0
+CENT.US,D,20060328,000000,18.52,18.77,18.36,18.51,149571,0
+CENT.US,D,20060329,000000,18.6,18.83,18.46,18.65,150079,0
+CENT.US,D,20060330,000000,18.62,18.69,18.2,18.27,194657,0
+CENT.US,D,20060331,000000,18.36,18.36,17.93,18.16,190093,0
+CENT.US,D,20060403,000000,18.15,18.43,17.91,17.97,160342,0
+CENT.US,D,20060404,000000,17.92,18.09,17.69,17.98,112023,0
+CENT.US,D,20060405,000000,17.93,18.17,17.65,17.87,105400,0
+CENT.US,D,20060406,000000,17.93,17.93,17.35,17.42,248920,0
+CENT.US,D,20060407,000000,17.53,17.73,17.1,17.38,254009,0
+CENT.US,D,20060410,000000,17.39,17.51,17.14,17.42,136127,0
+CENT.US,D,20060411,000000,17.4,17.45,16.66,17.01,534102,0
+CENT.US,D,20060412,000000,16.96,17.04,16.71,16.76,250510,0
+CENT.US,D,20060413,000000,16.78,16.99,16.64,16.94,142826,0
+CENT.US,D,20060417,000000,16.99,16.99,16.65,16.76,92176,0
+CENT.US,D,20060418,000000,16.79,17.07,16.79,17.07,126828,0
+CENT.US,D,20060419,000000,17,17.27,16.83,17.27,118280,0
+CENT.US,D,20060420,000000,17.24,17.33,17.09,17.28,102941,0
+CENT.US,D,20060421,000000,17.32,17.39,16.82,17.03,75657,0
+CENT.US,D,20060424,000000,16.98,17.06,16.7,16.94,125021,0
+CENT.US,D,20060425,000000,16.85,16.91,16.58,16.66,210891,0
+CENT.US,D,20060426,000000,16.58,16.79,16.58,16.74,203197,0
+CENT.US,D,20060427,000000,16.66,16.87,16.52,16.68,191047,0
+CENT.US,D,20060428,000000,16.61,16.84,16.5,16.83,115281,0
+CENT.US,D,20060501,000000,16.88,16.91,16.48,16.71,227710,0
+CENT.US,D,20060502,000000,16.87,17.24,16.68,17.21,167682,0
+CENT.US,D,20060503,000000,17.25,17.33,17.05,17.17,216772,0
+CENT.US,D,20060504,000000,16.6,16.84,15.58,16.18,1428775,0
+CENT.US,D,20060505,000000,16.3,16.72,16.26,16.58,241353,0
+CENT.US,D,20060508,000000,16.54,16.63,16.52,16.6,159160,0
+CENT.US,D,20060509,000000,16.55,16.7,16.53,16.57,155385,0
+CENT.US,D,20060510,000000,16.52,16.56,16.19,16.26,260096,0
+CENT.US,D,20060511,000000,16.23,16.36,15.96,15.96,310778,0
+CENT.US,D,20060512,000000,15.93,15.96,15.72,15.76,273134,0
+CENT.US,D,20060515,000000,15.71,15.83,15.57,15.7,241814,0
+CENT.US,D,20060516,000000,15.7,15.86,15.63,15.63,303849,0
+CENT.US,D,20060517,000000,15.53,15.78,15.5,15.54,280177,0
+CENT.US,D,20060518,000000,15.56,15.57,15.1,15.19,292531,0
+CENT.US,D,20060519,000000,15.12,15.25,14.85,15.01,440883,0
+CENT.US,D,20060522,000000,14.93,14.95,14.7,14.8,532406,0
+CENT.US,D,20060523,000000,14.9,15.34,14.88,14.96,280513,0
+CENT.US,D,20060524,000000,14.99,14.99,14.6,14.64,250932,0
+CENT.US,D,20060525,000000,14.79,14.79,14.46,14.65,301075,0
+CENT.US,D,20060526,000000,14.67,14.88,14.62,14.79,243380,0
+CENT.US,D,20060530,000000,14.75,14.77,14.3,14.3,164369,0
+CENT.US,D,20060531,000000,14.37,14.42,14.13,14.31,312678,0
+CENT.US,D,20060601,000000,14.37,14.5,14.15,14.35,214188,0
+CENT.US,D,20060602,000000,14.37,14.53,14.26,14.36,201062,0
+CENT.US,D,20060605,000000,14.28,14.4,13.73,13.97,418088,0
+CENT.US,D,20060606,000000,14.01,14.01,13.66,13.71,372053,0
+CENT.US,D,20060607,000000,13.73,14.25,13.7,13.95,456334,0
+CENT.US,D,20060608,000000,13.97,14.08,13.75,14.01,486930,0
+CENT.US,D,20060609,000000,14.05,14.38,14.03,14.2,374034,0
+CENT.US,D,20060612,000000,14.27,14.35,13.96,13.96,288524,0
+CENT.US,D,20060613,000000,13.94,14.15,13.87,13.87,340357,0
+CENT.US,D,20060614,000000,13.85,14.02,13.85,13.94,429684,0
+CENT.US,D,20060615,000000,13.99,14.05,13.85,13.92,403724,0
+CENT.US,D,20060616,000000,13.86,14.41,13.86,14.26,697505,0
+CENT.US,D,20060619,000000,14.28,14.32,13.88,13.97,288078,0
+CENT.US,D,20060620,000000,13.9,13.93,13.6,13.63,416923,0
+CENT.US,D,20060621,000000,13.58,13.79,13.54,13.66,316249,0
+CENT.US,D,20060622,000000,13.67,13.71,13.52,13.7,184088,0
+CENT.US,D,20060623,000000,13.8,14.15,13.78,14.04,309593,0
+CENT.US,D,20060626,000000,14.11,14.37,14.11,14.34,279202,0
+CENT.US,D,20060627,000000,14.32,14.41,14.28,14.35,308860,0
+CENT.US,D,20060628,000000,14.42,14.43,14.23,14.39,210817,0
+CENT.US,D,20060629,000000,14.42,14.86,14.38,14.72,369402,0
+CENT.US,D,20060630,000000,14.74,14.96,14.64,14.71,383905,0
+CENT.US,D,20060703,000000,14.63,14.72,14.45,14.49,123034,0
+CENT.US,D,20060705,000000,14.33,14.4,14.01,14.33,286632,0
+CENT.US,D,20060706,000000,14.34,14.59,14.32,14.58,211565,0
+CENT.US,D,20060707,000000,14.58,14.58,14.19,14.25,296906,0
+CENT.US,D,20060710,000000,14.24,14.51,14.24,14.38,182066,0
+CENT.US,D,20060711,000000,14.36,14.45,14.25,14.41,196430,0
+CENT.US,D,20060712,000000,14.45,14.45,13.84,13.84,269197,0
+CENT.US,D,20060713,000000,13.8,13.8,13.46,13.59,364816,0
+CENT.US,D,20060714,000000,13.54,13.71,13.41,13.47,247787,0
+CENT.US,D,20060717,000000,13.44,13.47,13.07,13.1,249821,0
+CENT.US,D,20060718,000000,13.17,13.17,12.67,12.85,462633,0
+CENT.US,D,20060719,000000,12.83,13.26,12.83,13.15,114674,0
+CENT.US,D,20060720,000000,13.14,13.2,12.99,13.02,124453,0
+CENT.US,D,20060721,000000,12.97,12.97,12.69,12.78,104862,0
+CENT.US,D,20060724,000000,12.82,13.1,12.82,13.05,103130,0
+CENT.US,D,20060725,000000,12.99,13.36,12.98,13.25,157990,0
+CENT.US,D,20060726,000000,13.19,13.3,13.01,13.28,222668,0
+CENT.US,D,20060727,000000,13.32,13.67,13.26,13.34,407819,0
+CENT.US,D,20060728,000000,13.39,13.46,13.23,13.45,211819,0
+CENT.US,D,20060731,000000,13.36,13.58,13.35,13.51,154250,0
+CENT.US,D,20060801,000000,13.41,13.51,13.04,13.07,620075,0
+CENT.US,D,20060802,000000,13.15,13.19,12.94,13.04,183082,0
+CENT.US,D,20060803,000000,14.01,15.09,13.88,15.07,1152188,0
+CENT.US,D,20060804,000000,15.03,15.37,14.66,15.11,476061,0
+CENT.US,D,20060807,000000,14.6,15.21,14.6,14.7,337646,0
+CENT.US,D,20060808,000000,14.79,14.82,14.51,14.52,215340,0
+CENT.US,D,20060809,000000,14.65,14.77,14.48,14.49,137414,0
+CENT.US,D,20060810,000000,14.45,14.83,14.45,14.69,104224,0
+CENT.US,D,20060811,000000,14.66,14.76,14.57,14.64,131340,0
+CENT.US,D,20060814,000000,14.71,15.07,14.63,14.69,170265,0
+CENT.US,D,20060815,000000,14.85,15.06,14.6,14.7,160233,0
+CENT.US,D,20060816,000000,14.78,14.9,14.54,14.67,205876,0
+CENT.US,D,20060817,000000,14.58,14.69,14.54,14.63,217885,0
+CENT.US,D,20060818,000000,14.7,14.7,14.37,14.52,106387,0
+CENT.US,D,20060821,000000,14.44,14.56,14.25,14.34,237232,0
+CENT.US,D,20060822,000000,14.35,14.4,14.27,14.35,134750,0
+CENT.US,D,20060823,000000,14.41,14.59,14.37,14.49,180595,0
+CENT.US,D,20060824,000000,14.47,14.67,14.44,14.63,183488,0
+CENT.US,D,20060825,000000,14.55,14.57,14.42,14.52,108782,0
+CENT.US,D,20060828,000000,14.61,14.81,14.61,14.66,206150,0
+CENT.US,D,20060829,000000,14.64,14.82,14.56,14.72,276028,0
+CENT.US,D,20060830,000000,14.78,14.88,14.53,14.77,159208,0
+CENT.US,D,20060831,000000,14.84,15.08,14.7,14.97,107627,0
+CENT.US,D,20060901,000000,14.94,15.16,14.94,14.94,100541,0
+CENT.US,D,20060905,000000,15.01,15.14,14.94,15.13,81815,0
+CENT.US,D,20060906,000000,15.1,15.1,14.87,14.96,122158,0
+CENT.US,D,20060907,000000,14.89,15.44,14.89,15.35,194282,0
+CENT.US,D,20060908,000000,15.36,15.42,15.2,15.31,179329,0
+CENT.US,D,20060911,000000,15.2,15.41,14.99,15.37,221531,0
+CENT.US,D,20060912,000000,15.34,15.76,15.31,15.64,162846,0
+CENT.US,D,20060913,000000,15.69,15.69,15.46,15.66,172874,0
+CENT.US,D,20060914,000000,15.56,16.13,15.54,16.06,275269,0
+CENT.US,D,20060915,000000,16.18,16.6,16.15,16.58,393997,0
+CENT.US,D,20060918,000000,16.54,16.78,16.44,16.6,316144,0
+CENT.US,D,20060919,000000,16.6,16.74,16.32,16.48,140240,0
+CENT.US,D,20060920,000000,16.61,17,16.61,16.89,227838,0
+CENT.US,D,20060921,000000,16.96,17.07,16.86,17.03,160556,0
+CENT.US,D,20060922,000000,16.94,17.04,16.72,16.75,257960,0
+CENT.US,D,20060925,000000,16.83,16.86,16.39,16.74,188428,0
+CENT.US,D,20060926,000000,16.68,16.85,16.55,16.77,117445,0
+CENT.US,D,20060927,000000,16.67,16.79,16.58,16.59,98393,0
+CENT.US,D,20060928,000000,16.67,16.76,16.49,16.53,119855,0
+CENT.US,D,20060929,000000,16.59,16.72,16.4,16.49,164939,0
+CENT.US,D,20061002,000000,16.43,16.5,16.11,16.23,140130,0
+CENT.US,D,20061003,000000,16.14,16.61,16.03,16.31,135726,0
+CENT.US,D,20061004,000000,16.33,16.83,16.25,16.74,177769,0
+CENT.US,D,20061005,000000,16.78,16.94,16.74,16.93,118054,0
+CENT.US,D,20061006,000000,16.88,16.91,16.54,16.81,164891,0
+CENT.US,D,20061009,000000,16.73,17.25,16.59,17.25,208282,0
+CENT.US,D,20061010,000000,17.2,17.2,16.74,16.86,180571,0
+CENT.US,D,20061011,000000,16.81,16.95,16.6,16.79,156669,0
+CENT.US,D,20061012,000000,16.83,17.18,16.81,17.11,157518,0
+CENT.US,D,20061013,000000,17.07,17.25,17.01,17.13,123581,0
+CENT.US,D,20061016,000000,17.08,17.4,17.07,17.32,232896,0
+CENT.US,D,20061017,000000,17.25,17.35,16.94,17.23,202325,0
+CENT.US,D,20061018,000000,17.26,17.42,17.24,17.25,133495,0
+CENT.US,D,20061019,000000,17.23,17.29,17.03,17.1,183030,0
+CENT.US,D,20061020,000000,17.14,17.2,16.91,17.1,120411,0
+CENT.US,D,20061023,000000,17.02,17.09,16.77,17.08,145972,0
+CENT.US,D,20061024,000000,17.02,17.03,16.84,17,101766,0
+CENT.US,D,20061025,000000,17.04,17.33,17.01,17.13,119047,0
+CENT.US,D,20061026,000000,17.13,17.41,16.91,17.39,95136,0
+CENT.US,D,20061027,000000,17.3,17.42,17.08,17.22,127640,0
+CENT.US,D,20061030,000000,17.13,17.27,16.94,17.2,79443,0
+CENT.US,D,20061031,000000,17.26,17.26,16.99,17.07,119941,0
+CENT.US,D,20061101,000000,17.17,17.17,16.86,16.96,191820,0
+CENT.US,D,20061102,000000,16.7,17.01,16.59,16.92,206091,0
+CENT.US,D,20061103,000000,17.01,17.18,16.95,17.17,135238,0
+CENT.US,D,20061106,000000,17.18,17.66,17.18,17.61,204528,0
+CENT.US,D,20061107,000000,17.66,18.07,17.62,17.85,238636,0
+CENT.US,D,20061108,000000,17.84,18.24,17.73,18.16,157156,0
+CENT.US,D,20061109,000000,18.17,18.23,18.04,18.11,227967,0
+CENT.US,D,20061110,000000,18.11,18.56,18.11,18.52,256965,0
+CENT.US,D,20061113,000000,18.58,18.58,18.37,18.47,145397,0
+CENT.US,D,20061114,000000,18.48,18.66,18.22,18.6,280571,0
+CENT.US,D,20061115,000000,18.55,18.72,18.48,18.63,201656,0
+CENT.US,D,20061116,000000,18.69,18.83,18.67,18.8,256603,0
+CENT.US,D,20061117,000000,18.8,18.8,18.56,18.72,187635,0
+CENT.US,D,20061120,000000,18.75,18.78,18.5,18.66,144315,0
+CENT.US,D,20061121,000000,18.65,18.65,17.71,17.76,624113,0
+CENT.US,D,20061122,000000,17.74,17.92,17.62,17.64,218527,0
+CENT.US,D,20061124,000000,17.42,17.98,17.42,17.8,95959,0
+CENT.US,D,20061127,000000,17.57,17.59,16.96,17.2,252454,0
+CENT.US,D,20061128,000000,17.16,17.47,17.09,17.4,208593,0
+CENT.US,D,20061129,000000,17.5,17.85,17.48,17.82,185309,0
+CENT.US,D,20061130,000000,17.77,17.94,17.6,17.83,120594,0
+CENT.US,D,20061201,000000,17.85,17.85,17.51,17.56,133016,0
+CENT.US,D,20061204,000000,17.56,17.85,17.54,17.61,163389,0
+CENT.US,D,20061205,000000,18.44,18.44,18.01,18.07,1107076,0
+CENT.US,D,20061206,000000,18.12,18.21,17.98,18.11,2274918,0
+CENT.US,D,20061207,000000,18.01,18.22,17.89,18.07,460754,0
+CENT.US,D,20061208,000000,15.68,16.58,15.53,16.52,3478740,0
+CENT.US,D,20061211,000000,16.52,16.52,16.23,16.5,522358,0
+CENT.US,D,20061212,000000,16.47,16.71,16.32,16.47,347758,0
+CENT.US,D,20061213,000000,16.19,16.25,15.96,16.15,1016829,0
+CENT.US,D,20061214,000000,16.12,16.17,15.95,16.11,355894,0
+CENT.US,D,20061215,000000,16.14,16.21,16.08,16.14,423551,0
+CENT.US,D,20061218,000000,16.12,16.16,15.65,15.67,434976,0
+CENT.US,D,20061219,000000,15.57,15.77,15.55,15.62,356154,0
+CENT.US,D,20061220,000000,15.61,15.68,15.54,15.62,172395,0
+CENT.US,D,20061221,000000,15.61,15.99,15.61,15.72,268966,0
+CENT.US,D,20061222,000000,15.83,15.87,15.62,15.81,301404,0
+CENT.US,D,20061226,000000,15.85,16.14,15.83,16.12,266270,0
+CENT.US,D,20061227,000000,16.15,16.57,16.11,16.54,290672,0
+CENT.US,D,20061228,000000,16.54,16.76,16.43,16.65,232380,0
+CENT.US,D,20061229,000000,16.69,16.79,16.52,16.54,168383,0
+CENT.US,D,20070103,000000,16.59,16.61,15.97,16.37,480274,0
+CENT.US,D,20070104,000000,16.4,16.44,15.85,16.07,400832,0
+CENT.US,D,20070105,000000,16.03,16.17,15.81,15.99,429433,0
+CENT.US,D,20070108,000000,16.03,16.28,15.73,16.03,364608,0
+CENT.US,D,20070109,000000,16.03,16.09,15.71,16.08,382648,0
+CENT.US,D,20070110,000000,15.99,16.41,15.99,16.31,303876,0
+CENT.US,D,20070111,000000,16.33,16.49,16.26,16.34,163141,0
+CENT.US,D,20070112,000000,16.33,16.47,16.23,16.44,154662,0
+CENT.US,D,20070116,000000,16.47,16.79,16.47,16.66,211912,0
+CENT.US,D,20070117,000000,16.61,16.79,16.58,16.68,134406,0
+CENT.US,D,20070118,000000,16.69,16.78,16.5,16.64,183764,0
+CENT.US,D,20070119,000000,16.6,16.72,16.44,16.67,169196,0
+CENT.US,D,20070122,000000,15.23,15.96,14.55,14.66,1591634,0
+CENT.US,D,20070123,000000,14.58,14.63,14.38,14.45,458123,0
+CENT.US,D,20070124,000000,14.52,14.59,14.38,14.54,443022,0
+CENT.US,D,20070125,000000,14.55,14.76,14.52,14.66,462885,0
+CENT.US,D,20070126,000000,14.64,15.04,14.53,14.91,391229,0
+CENT.US,D,20070129,000000,14.97,15.32,14.79,15.1,555908,0
+CENT.US,D,20070130,000000,15.07,15.29,14.96,15.2,274515,0
+CENT.US,D,20070131,000000,15.14,15.62,14.98,15.3,330414,0
+CENT.US,D,20070201,000000,15.37,15.4,15.03,15.21,306428,0
+CENT.US,D,20070202,000000,15.28,15.35,14.9,15,493020,0
+CENT.US,D,20070205,000000,15.01,15.1,14.71,15.05,579868,0
+CENT.US,D,20070206,000000,14.9,15.99,14.59,14.69,4054704,0
+CENT.US,D,20070207,000000,14.73,14.99,14.61,14.75,1834394,0
+CENT.US,D,20070208,000000,12.34,13.78,12.2,13.66,7312364,0
+CENT.US,D,20070209,000000,13.74,13.74,13.08,13.23,3513500,0
+CENT.US,D,20070212,000000,13.49,13.49,12.95,13.15,1543318,0
+CENT.US,D,20070213,000000,13.26,13.31,12.95,13.13,1222858,0
+CENT.US,D,20070214,000000,13.22,13.42,13.12,13.18,1316356,0
+CENT.US,D,20070215,000000,13.15,13.69,13.15,13.45,1599180,0
+CENT.US,D,20070216,000000,13.46,13.58,13.36,13.37,684399,0
+CENT.US,D,20070220,000000,13.33,13.75,13.19,13.74,716997,0
+CENT.US,D,20070221,000000,13.66,13.94,13.63,13.85,765488,0
+CENT.US,D,20070222,000000,13.92,14.04,13.82,13.97,715629,0
+CENT.US,D,20070223,000000,13.98,14.3,13.81,14.19,775318,0
+CENT.US,D,20070226,000000,14.26,14.32,14.11,14.19,634782,0
+CENT.US,D,20070227,000000,13.9,14.14,13.74,13.9,565192,0
+CENT.US,D,20070228,000000,13.86,14.12,13.67,13.95,500845,0
+CENT.US,D,20070301,000000,13.85,14.12,13.64,14.09,472471,0
+CENT.US,D,20070302,000000,14.06,14.19,13.83,13.9,788169,0
+CENT.US,D,20070305,000000,13.81,13.97,13.61,13.64,591753,0
+CENT.US,D,20070306,000000,13.69,13.85,13.64,13.81,358557,0
+CENT.US,D,20070307,000000,13.9,13.9,13.51,13.59,534080,0
+CENT.US,D,20070308,000000,13.67,13.72,13.49,13.57,523569,0
+CENT.US,D,20070309,000000,13.62,14.12,13.5,13.79,647998,0
+CENT.US,D,20070312,000000,13.85,13.98,13.48,13.57,517747,0
+CENT.US,D,20070313,000000,13.69,13.95,13.38,13.39,635419,0
+CENT.US,D,20070314,000000,13.43,13.74,13.39,13.71,310141,0
+CENT.US,D,20070315,000000,13.66,14,13.66,13.9,426252,0
+CENT.US,D,20070316,000000,13.89,14.38,13.84,14.11,417627,0
+CENT.US,D,20070319,000000,14.24,14.64,14.24,14.37,403233,0
+CENT.US,D,20070320,000000,14.45,14.54,14.19,14.52,307457,0
+CENT.US,D,20070321,000000,14.48,14.75,14.45,14.75,385041,0
+CENT.US,D,20070322,000000,14.75,14.96,14.68,14.88,431985,0
+CENT.US,D,20070323,000000,14.93,15.37,14.91,15.28,452970,0
+CENT.US,D,20070326,000000,15.33,15.45,15.01,15.15,339830,0
+CENT.US,D,20070327,000000,15.05,15.15,14.62,14.73,612568,0
+CENT.US,D,20070328,000000,14.61,14.98,14.6,14.78,302431,0
+CENT.US,D,20070329,000000,14.95,14.95,14.47,14.7,414772,0
+CENT.US,D,20070330,000000,14.7,14.86,14.6,14.77,200027,0
+CENT.US,D,20070402,000000,14.86,14.86,14.48,14.64,481415,0
+CENT.US,D,20070403,000000,14.65,14.74,14.47,14.71,482879,0
+CENT.US,D,20070404,000000,14.71,14.84,14.56,14.73,277255,0
+CENT.US,D,20070405,000000,14.78,14.78,14.48,14.7,367058,0
+CENT.US,D,20070409,000000,14.77,15.09,14.58,15.01,361352,0
+CENT.US,D,20070410,000000,14.89,15.15,14.82,15.04,246266,0
+CENT.US,D,20070411,000000,15.15,15.15,14.89,14.97,273683,0
+CENT.US,D,20070412,000000,14.97,14.99,14.74,14.95,236259,0
+CENT.US,D,20070413,000000,14.92,15,14.83,14.9,184988,0
+CENT.US,D,20070416,000000,14.94,15,14.78,14.9,247976,0
+CENT.US,D,20070417,000000,14.92,15.05,14.8,15.04,215827,0
+CENT.US,D,20070418,000000,15.03,15.03,14.85,14.85,135148,0
+CENT.US,D,20070419,000000,14.81,14.96,14.64,14.66,291365,0
+CENT.US,D,20070420,000000,14.7,14.8,14.63,14.79,325698,0
+CENT.US,D,20070423,000000,14.73,14.99,14.67,14.95,172047,0
+CENT.US,D,20070424,000000,14.93,15.34,14.9,15.1,290226,0
+CENT.US,D,20070425,000000,15.15,15.18,14.88,14.99,295510,0
+CENT.US,D,20070426,000000,14.98,15.28,14.93,15.22,203541,0
+CENT.US,D,20070427,000000,15.23,15.23,14.88,14.89,170821,0
+CENT.US,D,20070430,000000,14.89,15.07,14.78,14.81,293062,0
+CENT.US,D,20070501,000000,14.81,15.32,14.77,15.28,232782,0
+CENT.US,D,20070502,000000,15.31,15.6,15.03,15.42,279865,0
+CENT.US,D,20070503,000000,15.35,15.57,15.21,15.25,189281,0
+CENT.US,D,20070504,000000,15.34,15.42,15.15,15.39,267122,0
+CENT.US,D,20070507,000000,15.39,16.15,15.39,15.58,487403,0
+CENT.US,D,20070508,000000,15.48,15.48,14.69,14.98,796447,0
+CENT.US,D,20070509,000000,14.89,15.41,14.89,15.03,466037,0
+CENT.US,D,20070510,000000,15,15.02,14.38,14.42,628049,0
+CENT.US,D,20070511,000000,14.43,15.02,14.25,14.45,421411,0
+CENT.US,D,20070514,000000,14.48,14.86,14.47,14.69,308288,0
+CENT.US,D,20070515,000000,14.73,14.75,14.42,14.55,286335,0
+CENT.US,D,20070516,000000,14.61,14.69,14.26,14.6,143005,0
+CENT.US,D,20070517,000000,14.53,14.53,14.09,14.42,562925,0
+CENT.US,D,20070518,000000,14.42,14.42,14.22,14.24,524892,0
+CENT.US,D,20070521,000000,14.19,14.51,14.06,14.35,293109,0
+CENT.US,D,20070522,000000,14.26,14.85,14.26,14.74,337442,0
+CENT.US,D,20070523,000000,14.88,14.93,14.65,14.66,255657,0
+CENT.US,D,20070524,000000,14.61,14.72,14.21,14.25,331593,0
+CENT.US,D,20070525,000000,14.34,14.5,14.14,14.22,302299,0
+CENT.US,D,20070529,000000,14.28,14.46,14.18,14.19,307676,0
+CENT.US,D,20070530,000000,14.18,14.35,14.1,14.27,522020,0
+CENT.US,D,20070531,000000,14.25,14.52,14.25,14.35,346264,0
+CENT.US,D,20070601,000000,14.45,14.45,13.75,13.85,701206,0
+CENT.US,D,20070604,000000,13.83,13.95,13.46,13.55,563877,0
+CENT.US,D,20070605,000000,13.55,14.29,13.37,13.44,615173,0
+CENT.US,D,20070606,000000,12.75,13.3,12.52,13.04,1423269,0
+CENT.US,D,20070607,000000,12.66,12.91,12.56,12.57,728368,0
+CENT.US,D,20070608,000000,12.56,12.82,12.44,12.8,530027,0
+CENT.US,D,20070611,000000,12.8,12.81,12.55,12.66,435030,0
+CENT.US,D,20070612,000000,12.57,12.95,12.45,12.77,671031,0
+CENT.US,D,20070613,000000,12.72,12.98,12.67,12.93,533073,0
+CENT.US,D,20070614,000000,12.9,13.19,12.86,13.08,441340,0
+CENT.US,D,20070615,000000,13.16,13.21,12.95,12.98,278781,0
+CENT.US,D,20070618,000000,12.98,13.06,12.78,12.94,400878,0
+CENT.US,D,20070619,000000,12.91,12.93,12.69,12.82,380919,0
+CENT.US,D,20070620,000000,12.77,12.9,12.55,12.8,416775,0
+CENT.US,D,20070621,000000,12.81,12.99,12.72,12.85,476349,0
+CENT.US,D,20070622,000000,12.78,12.97,12.51,12.66,817368,0
+CENT.US,D,20070625,000000,12.72,12.72,12.38,12.54,716221,0
+CENT.US,D,20070626,000000,12.56,12.6,12.22,12.45,310352,0
+CENT.US,D,20070627,000000,12.43,12.53,12.23,12.5,606521,0
+CENT.US,D,20070628,000000,12.49,12.5,12.21,12.29,507097,0
+CENT.US,D,20070629,000000,12.31,12.34,12.17,12.26,385158,0
+CENT.US,D,20070702,000000,12.28,12.34,12.07,12.15,483475,0
+CENT.US,D,20070703,000000,12.14,12.63,12.12,12.2,274219,0
+CENT.US,D,20070705,000000,12.21,12.52,12.19,12.41,646932,0
+CENT.US,D,20070706,000000,12.45,12.62,12.38,12.55,201140,0
+CENT.US,D,20070709,000000,13.57,13.57,12.62,12.73,582304,0
+CENT.US,D,20070710,000000,12.65,12.66,12.28,12.55,726170,0
+CENT.US,D,20070711,000000,12.56,12.66,12.47,12.52,297716,0
+CENT.US,D,20070712,000000,12.55,12.76,12.53,12.64,243144,0
+CENT.US,D,20070713,000000,12.72,13.11,12.71,12.85,540543,0
+CENT.US,D,20070716,000000,12.85,13.04,12.85,13.02,364059,0
+CENT.US,D,20070717,000000,13.03,13.21,12.93,13.03,403046,0
+CENT.US,D,20070718,000000,13.03,13.03,12.69,12.98,313403,0
+CENT.US,D,20070719,000000,13.01,13.29,12.83,12.99,319299,0
+CENT.US,D,20070720,000000,12.99,13.12,12.53,12.7,319879,0
+CENT.US,D,20070723,000000,12.79,12.85,12.4,12.75,285629,0
+CENT.US,D,20070724,000000,12.68,12.9,12.4,12.55,368453,0
+CENT.US,D,20070725,000000,12.58,12.95,12.48,12.51,276697,0
+CENT.US,D,20070726,000000,12.47,12.8,12.1,12.32,509911,0
+CENT.US,D,20070727,000000,12.17,12.43,12.07,12.15,334092,0
+CENT.US,D,20070730,000000,12.18,12.18,11.78,12.09,345937,0
+CENT.US,D,20070731,000000,12.13,12.66,12,12.58,482200,0
+CENT.US,D,20070801,000000,12.62,12.9,12.43,12.57,671507,0
+CENT.US,D,20070802,000000,12.54,13.12,12.54,12.94,719842,0
+CENT.US,D,20070803,000000,12.95,13.59,12.5,12.54,756199,0
+CENT.US,D,20070806,000000,12.53,12.86,12.35,12.8,869302,0
+CENT.US,D,20070807,000000,12.8,13.37,12.8,13.17,830540,0
+CENT.US,D,20070808,000000,13.18,14.15,12.92,13.95,1232483,0
+CENT.US,D,20070809,000000,12.54,13.85,12.34,13.46,1732624,0
+CENT.US,D,20070810,000000,13.25,14.17,12.33,12.85,1447956,0
+CENT.US,D,20070813,000000,12.85,12.95,12.5,12.62,516868,0
+CENT.US,D,20070814,000000,12.6,12.69,11.94,12.09,554483,0
+CENT.US,D,20070815,000000,12.01,12.86,11.97,12.52,484043,0
+CENT.US,D,20070816,000000,12.4,12.82,12.19,12.67,790312,0
+CENT.US,D,20070817,000000,12.87,12.93,12.5,12.88,415717,0
+CENT.US,D,20070820,000000,12.93,13,12.57,12.83,399657,0
+CENT.US,D,20070821,000000,12.79,12.87,12.44,12.58,195351,0
+CENT.US,D,20070822,000000,12.66,13,12.25,12.84,219234,0
+CENT.US,D,20070823,000000,12.82,12.83,12.47,12.59,199612,0
+CENT.US,D,20070824,000000,12.49,12.76,12.35,12.74,183361,0
+CENT.US,D,20070827,000000,12.71,12.73,12.34,12.58,128139,0
+CENT.US,D,20070828,000000,12.46,12.52,12.14,12.19,136349,0
+CENT.US,D,20070829,000000,12.22,12.72,11.93,12.35,331562,0
+CENT.US,D,20070830,000000,12.27,12.44,12.05,12.36,209156,0
+CENT.US,D,20070831,000000,12.53,12.83,12.27,12.8,219278,0
+CENT.US,D,20070904,000000,12.79,12.98,12.64,12.78,304102,0
+CENT.US,D,20070905,000000,12.67,12.8,12.31,12.44,238144,0
+CENT.US,D,20070906,000000,12.36,12.56,12.35,12.41,157619,0
+CENT.US,D,20070907,000000,12.21,12.4,12.12,12.2,201266,0
+CENT.US,D,20070910,000000,11.15,11.46,10.85,11.07,978527,0
+CENT.US,D,20070911,000000,11.1,11.19,10.9,10.98,485436,0
+CENT.US,D,20070912,000000,10.97,10.99,10.53,10.57,364709,0
+CENT.US,D,20070913,000000,10.62,10.72,10.45,10.6,837071,0
+CENT.US,D,20070914,000000,10.51,10.71,10.51,10.71,594697,0
+CENT.US,D,20070917,000000,10.66,10.66,9.26,9.77,3066868,0
+CENT.US,D,20070918,000000,9.77,10.03,9.55,9.99,1125977,0
+CENT.US,D,20070919,000000,10,10.1,9.93,9.98,830678,0
+CENT.US,D,20070920,000000,9.98,10.02,9.89,9.91,379361,0
+CENT.US,D,20070921,000000,9.93,10.02,9.76,9.77,482834,0
+CENT.US,D,20070924,000000,9.66,9.77,9.6,9.65,266554,0
+CENT.US,D,20070925,000000,9.59,9.73,9.34,9.4,373564,0
+CENT.US,D,20070926,000000,9.47,9.65,9.24,9.31,479368,0
+CENT.US,D,20070927,000000,9.32,9.35,8.92,8.97,565976,0
+CENT.US,D,20070928,000000,8.97,9.17,8.89,8.9,723639,0
+CENT.US,D,20071001,000000,8.95,9.52,8.95,9.44,628321,0
+CENT.US,D,20071002,000000,9.45,9.48,9.17,9.26,471647,0
+CENT.US,D,20071003,000000,9.25,9.33,8.96,9,323594,0
+CENT.US,D,20071004,000000,9.06,9.19,8.96,9,257778,0
+CENT.US,D,20071005,000000,9.12,9.36,9,9.04,451656,0
+CENT.US,D,20071008,000000,9.06,9.13,8.93,8.94,133533,0
+CENT.US,D,20071009,000000,9.01,9.03,8.95,9.01,156155,0
+CENT.US,D,20071010,000000,8.97,9.04,8.86,8.94,285073,0
+CENT.US,D,20071011,000000,8.99,9.09,8.85,8.95,444590,0
+CENT.US,D,20071012,000000,8.96,9.02,8.87,8.93,158738,0
+CENT.US,D,20071015,000000,8.91,9,8.78,8.85,198465,0
+CENT.US,D,20071016,000000,8.85,8.89,8.64,8.68,182442,0
+CENT.US,D,20071017,000000,8.75,8.86,8.65,8.72,249146,0
+CENT.US,D,20071018,000000,8.72,8.75,8.6,8.62,220259,0
+CENT.US,D,20071019,000000,8.57,8.57,8.27,8.31,302142,0
+CENT.US,D,20071022,000000,8.18,8.63,8.17,8.49,1062863,0
+CENT.US,D,20071023,000000,8.52,8.63,8.47,8.49,721993,0
+CENT.US,D,20071024,000000,8.45,8.54,8.14,8.39,607724,0
+CENT.US,D,20071025,000000,8.39,8.7,8.28,8.31,346234,0
+CENT.US,D,20071026,000000,8.39,8.48,8.23,8.35,251851,0
+CENT.US,D,20071029,000000,8.41,8.44,8.03,8.04,402972,0
+CENT.US,D,20071030,000000,8.03,8.26,7.96,8.2,196574,0
+CENT.US,D,20071031,000000,8.29,8.5,8.17,8.29,430038,0
+CENT.US,D,20071101,000000,8.16,8.23,7.86,7.89,264285,0
+CENT.US,D,20071102,000000,7.95,8.04,7.71,7.75,155766,0
+CENT.US,D,20071105,000000,7.69,7.74,7.59,7.68,142389,0
+CENT.US,D,20071106,000000,7.68,7.7,7.37,7.5,307492,0
+CENT.US,D,20071107,000000,7.43,7.78,7.24,7.27,248537,0
+CENT.US,D,20071108,000000,7.31,7.45,7.16,7.19,176998,0
+CENT.US,D,20071109,000000,7.14,7.25,6.9,6.97,268224,0
+CENT.US,D,20071112,000000,7.01,7.28,7,7.1,644533,0
+CENT.US,D,20071113,000000,7.16,7.29,7.09,7.22,692859,0
+CENT.US,D,20071114,000000,7.26,7.4,7.22,7.29,575331,0
+CENT.US,D,20071115,000000,7.24,7.35,7.13,7.19,343692,0
+CENT.US,D,20071116,000000,7.2,7.21,6.59,6.59,448338,0
+CENT.US,D,20071119,000000,6.56,6.69,6.26,6.33,785977,0
+CENT.US,D,20071120,000000,6.37,6.47,5.97,6.24,563978,0
+CENT.US,D,20071121,000000,6.13,6.24,6.03,6.04,397951,0
+CENT.US,D,20071123,000000,6,6.47,6,6.38,123961,0
+CENT.US,D,20071126,000000,6.49,6.58,6.31,6.4,360972,0
+CENT.US,D,20071127,000000,6.55,6.55,6.29,6.43,534872,0
+CENT.US,D,20071128,000000,5.46,5.55,4.23,4.34,1973117,0
+CENT.US,D,20071129,000000,4.31,5.19,4.13,4.99,1998115,0
+CENT.US,D,20071130,000000,5,5.37,4.99,5.37,1652017,0
+CENT.US,D,20071203,000000,5.37,5.62,5.21,5.46,1378972,0
+CENT.US,D,20071204,000000,5.81,5.85,5.47,5.54,1280872,0
+CENT.US,D,20071205,000000,5.59,5.83,5.59,5.7,1991207,0
+CENT.US,D,20071206,000000,5.65,5.91,5.62,5.78,462091,0
+CENT.US,D,20071207,000000,5.86,6.12,5.85,5.96,624641,0
+CENT.US,D,20071210,000000,5.97,6.69,5.97,6.53,954853,0
+CENT.US,D,20071211,000000,6.58,6.72,6.37,6.53,804016,0
+CENT.US,D,20071212,000000,6.69,6.83,6.31,6.45,463379,0
+CENT.US,D,20071213,000000,6.07,6.58,6.06,6.32,512572,0
+CENT.US,D,20071214,000000,6.25,6.33,6.12,6.17,295053,0
+CENT.US,D,20071217,000000,6.12,6.16,5.57,5.67,613034,0
+CENT.US,D,20071218,000000,5.71,5.77,5.56,5.74,309258,0
+CENT.US,D,20071219,000000,5.71,5.84,5.61,5.71,490827,0
+CENT.US,D,20071220,000000,5.8,5.8,5.59,5.74,297045,0
+CENT.US,D,20071221,000000,5.75,6,5.73,5.93,305399,0
+CENT.US,D,20071224,000000,5.97,5.99,5.84,5.95,168890,0
+CENT.US,D,20071226,000000,5.98,5.98,5.79,5.91,279369,0
+CENT.US,D,20071227,000000,5.91,5.91,5.73,5.73,196193,0
+CENT.US,D,20071228,000000,5.74,5.83,5.62,5.66,268285,0
+CENT.US,D,20071231,000000,5.6,5.85,5.45,5.76,448955,0
+CENT.US,D,20080102,000000,5.8,5.8,5.4,5.56,238367,0
+CENT.US,D,20080103,000000,5.61,5.61,5.13,5.18,514581,0
+CENT.US,D,20080104,000000,5.18,5.18,4.79,4.82,436049,0
+CENT.US,D,20080107,000000,4.8,5.11,4.8,4.94,432905,0
+CENT.US,D,20080108,000000,5.04,5.18,4.94,4.95,364961,0
+CENT.US,D,20080109,000000,4.99,5.1,4.52,4.92,722673,0
+CENT.US,D,20080110,000000,4.92,5.09,4.74,4.92,310590,0
+CENT.US,D,20080111,000000,4.92,4.99,4.75,4.84,229977,0
+CENT.US,D,20080114,000000,4.94,4.96,4.7,4.72,260261,0
+CENT.US,D,20080115,000000,4.61,4.63,4.48,4.52,252702,0
+CENT.US,D,20080116,000000,4.5,4.85,4.45,4.74,661574,0
+CENT.US,D,20080117,000000,4.68,4.74,4.52,4.56,177883,0
+CENT.US,D,20080118,000000,4.61,4.63,4.42,4.43,984119,0
+CENT.US,D,20080122,000000,4.4,4.69,4.34,4.48,324033,0
+CENT.US,D,20080123,000000,4.41,4.48,4.36,4.41,353913,0
+CENT.US,D,20080124,000000,4.48,4.79,4.43,4.69,541038,0
+CENT.US,D,20080125,000000,4.7,4.86,4.61,4.67,304438,0
+CENT.US,D,20080128,000000,4.67,4.88,4.64,4.85,226481,0
+CENT.US,D,20080129,000000,4.85,4.92,4.61,4.79,415016,0
+CENT.US,D,20080130,000000,4.75,5.28,4.66,5.01,459456,0
+CENT.US,D,20080131,000000,4.98,6.03,4.98,5.49,652342,0
+CENT.US,D,20080201,000000,5.57,6.36,5.57,6.26,613245,0
+CENT.US,D,20080204,000000,6.25,6.43,6.07,6.2,455914,0
+CENT.US,D,20080205,000000,6.04,6.27,5.58,5.71,417201,0
+CENT.US,D,20080206,000000,5.65,6.1,5.62,5.8,488129,0
+CENT.US,D,20080207,000000,5.92,5.98,5.44,5.61,467893,0
+CENT.US,D,20080208,000000,5.53,5.65,5.29,5.34,437361,0
+CENT.US,D,20080211,000000,5.4,5.54,5.05,5.19,428424,0
+CENT.US,D,20080212,000000,5.17,5.33,5.1,5.3,234962,0
+CENT.US,D,20080213,000000,5.31,5.59,5.31,5.5,131327,0
+CENT.US,D,20080214,000000,5.5,5.64,5.38,5.54,171241,0
+CENT.US,D,20080215,000000,5.55,5.6,5.29,5.48,184002,0
+CENT.US,D,20080219,000000,5.59,5.59,5.31,5.43,136869,0
+CENT.US,D,20080220,000000,5.38,5.52,5.29,5.45,167802,0
+CENT.US,D,20080221,000000,5.52,5.82,5.32,5.37,164660,0
+CENT.US,D,20080222,000000,5.33,5.46,5.25,5.43,162027,0
+CENT.US,D,20080225,000000,5.47,5.86,5.39,5.77,162346,0
+CENT.US,D,20080226,000000,5.67,5.77,5.32,5.34,181042,0
+CENT.US,D,20080227,000000,5.32,5.33,5.14,5.24,138909,0
+CENT.US,D,20080228,000000,5.18,5.23,5.01,5.15,380024,0
+CENT.US,D,20080229,000000,5.13,5.13,4.81,4.93,213114,0
+CENT.US,D,20080303,000000,4.98,5.08,4.84,4.99,108565,0
+CENT.US,D,20080304,000000,4.99,5.29,4.81,5.07,273420,0
+CENT.US,D,20080305,000000,5.03,5.13,4.85,4.93,199341,0
+CENT.US,D,20080306,000000,4.95,4.95,4.51,4.51,220642,0
+CENT.US,D,20080307,000000,4.51,4.64,4.4,4.45,220473,0
+CENT.US,D,20080310,000000,4.43,4.59,4.14,4.2,348741,0
+CENT.US,D,20080311,000000,4.28,4.5,4.1,4.31,554750,0
+CENT.US,D,20080312,000000,4.31,4.38,4.22,4.22,247224,0
+CENT.US,D,20080313,000000,4.2,4.34,4.06,4.34,237926,0
+CENT.US,D,20080314,000000,4.4,4.4,4.11,4.2,190371,0
+CENT.US,D,20080317,000000,4.14,4.14,3.97,4.03,212253,0
+CENT.US,D,20080318,000000,4.14,4.14,3.9,3.97,198098,0
+CENT.US,D,20080319,000000,3.93,4.28,3.93,4.11,222146,0
+CENT.US,D,20080320,000000,4.15,4.44,4.06,4.18,742158,0
+CENT.US,D,20080324,000000,4.23,4.64,4.13,4.56,812250,0
+CENT.US,D,20080325,000000,4.64,4.78,4.48,4.75,943124,0
+CENT.US,D,20080326,000000,4.75,4.8,4.56,4.8,272561,0
+CENT.US,D,20080327,000000,4.79,4.86,4.48,4.61,998269,0
+CENT.US,D,20080328,000000,4.63,4.63,4.26,4.54,1166191,0
+CENT.US,D,20080331,000000,4.52,4.67,4.43,4.61,211319,0
+CENT.US,D,20080401,000000,4.66,4.69,4.5,4.59,147965,0
+CENT.US,D,20080402,000000,4.48,4.75,4.44,4.44,272885,0
+CENT.US,D,20080403,000000,4.42,4.66,4.4,4.53,275098,0
+CENT.US,D,20080404,000000,4.57,4.57,4.31,4.31,117812,0
+CENT.US,D,20080407,000000,4.38,4.71,4.24,4.25,226799,0
+CENT.US,D,20080408,000000,4.2,4.37,4.13,4.23,186928,0
+CENT.US,D,20080409,000000,4.2,4.26,3.94,3.95,148044,0
+CENT.US,D,20080410,000000,3.92,4.16,3.92,4.15,297455,0
+CENT.US,D,20080411,000000,4.14,4.21,3.95,4.1,201356,0
+CENT.US,D,20080414,000000,4.12,4.25,4.02,4.12,166341,0
+CENT.US,D,20080415,000000,4.12,4.14,3.98,4.01,165193,0
+CENT.US,D,20080416,000000,4.08,4.11,3.97,4.03,205807,0
+CENT.US,D,20080417,000000,4.04,4.16,3.9,4.11,177453,0
+CENT.US,D,20080418,000000,4.2,4.36,4.11,4.31,229514,0
+CENT.US,D,20080421,000000,4.34,4.47,4.22,4.47,106129,0
+CENT.US,D,20080422,000000,4.41,4.49,4.1,4.33,210853,0
+CENT.US,D,20080423,000000,4.31,4.54,4.28,4.4,145627,0
+CENT.US,D,20080424,000000,4.46,4.77,4.36,4.63,181787,0
+CENT.US,D,20080425,000000,4.69,4.78,4.46,4.71,115348,0
+CENT.US,D,20080428,000000,4.74,5.03,4.65,4.94,281181,0
+CENT.US,D,20080429,000000,4.9,5.06,4.9,4.99,79466,0
+CENT.US,D,20080430,000000,5.05,5.3,5,5.15,149732,0
+CENT.US,D,20080501,000000,5.15,5.25,5.14,5.25,83308,0
+CENT.US,D,20080502,000000,5.3,5.33,5.17,5.26,144438,0
+CENT.US,D,20080505,000000,5.16,5.25,5.04,5.08,149370,0
+CENT.US,D,20080506,000000,5.07,5.15,4.72,4.72,308960,0
+CENT.US,D,20080507,000000,4.72,4.78,4.17,4.19,446137,0
+CENT.US,D,20080508,000000,4.99,5.54,4.86,5.38,1093070,0
+CENT.US,D,20080509,000000,5.47,6.05,5.4,6,679753,0
+CENT.US,D,20080512,000000,5.93,6.44,5.93,6.32,391157,0
+CENT.US,D,20080513,000000,6.39,7.07,6.38,6.87,508648,0
+CENT.US,D,20080514,000000,6.89,6.93,6.54,6.75,319651,0
+CENT.US,D,20080515,000000,6.68,6.99,6.58,6.79,181532,0
+CENT.US,D,20080516,000000,6.89,6.96,6.66,6.7,160857,0
+CENT.US,D,20080519,000000,6.74,6.84,6.59,6.77,241711,0
+CENT.US,D,20080520,000000,6.79,6.85,6.51,6.55,289774,0
+CENT.US,D,20080521,000000,7.12,7.56,6.88,7.36,810677,0
+CENT.US,D,20080522,000000,7.37,7.45,7.2,7.24,358180,0
+CENT.US,D,20080523,000000,7.18,7.43,7.11,7.21,177510,0
+CENT.US,D,20080527,000000,7.25,7.3,7.01,7.16,252763,0
+CENT.US,D,20080528,000000,7.22,7.25,7.1,7.17,340754,0
+CENT.US,D,20080529,000000,7.19,7.73,7.15,7.57,195020,0
+CENT.US,D,20080530,000000,7.63,8.15,7.62,8,510892,0
+CENT.US,D,20080602,000000,7.98,7.98,7.39,7.55,428455,0
+CENT.US,D,20080603,000000,7.62,7.83,7.56,7.69,198644,0
+CENT.US,D,20080604,000000,7.7,8.15,7.7,7.95,271969,0
+CENT.US,D,20080605,000000,8.01,8.03,7.83,7.91,248211,0
+CENT.US,D,20080606,000000,7.88,7.88,7.62,7.73,169949,0
+CENT.US,D,20080609,000000,7.79,7.79,7.45,7.54,99768,0
+CENT.US,D,20080610,000000,7.3,7.43,7.2,7.38,273404,0
+CENT.US,D,20080611,000000,6.6,6.6,4.43,4.74,2038522,0
+CENT.US,D,20080612,000000,4.75,4.91,4.43,4.63,656313,0
+CENT.US,D,20080613,000000,4.64,4.82,4.51,4.77,427807,0
+CENT.US,D,20080616,000000,4.72,4.8,4.54,4.64,471275,0
+CENT.US,D,20080617,000000,4.69,4.78,4.56,4.71,465268,0
+CENT.US,D,20080618,000000,4.66,4.71,4.51,4.67,388283,0
+CENT.US,D,20080619,000000,4.7,4.75,4.55,4.74,180519,0
+CENT.US,D,20080620,000000,4.75,4.75,4.54,4.6,231620,0
+CENT.US,D,20080623,000000,4.47,4.61,4.34,4.53,228170,0
+CENT.US,D,20080624,000000,4.44,4.5,4.25,4.29,472200,0
+CENT.US,D,20080625,000000,4.27,4.68,4.26,4.5,426747,0
+CENT.US,D,20080626,000000,4.39,4.61,4.36,4.54,243262,0
+CENT.US,D,20080627,000000,4.49,4.53,4.25,4.49,273324,0
+CENT.US,D,20080630,000000,4.46,4.61,4.3,4.55,185307,0
+CENT.US,D,20080701,000000,4.44,4.78,4.44,4.64,405562,0
+CENT.US,D,20080702,000000,4.6,4.73,4.44,4.68,255315,0
+CENT.US,D,20080703,000000,4.68,4.73,4.62,4.64,179520,0
+CENT.US,D,20080707,000000,4.72,4.76,4.6,4.67,182881,0
+CENT.US,D,20080708,000000,4.62,4.89,4.6,4.89,244103,0
+CENT.US,D,20080709,000000,4.9,5.01,4.8,4.9,183152,0
+CENT.US,D,20080710,000000,4.68,4.98,4.68,4.83,359501,0
+CENT.US,D,20080711,000000,4.73,5.39,4.7,5.23,267836,0
+CENT.US,D,20080714,000000,5.25,5.52,4.57,4.68,423157,0
+CENT.US,D,20080715,000000,4.64,4.95,4.5,4.9,181044,0
+CENT.US,D,20080716,000000,4.9,5.01,4.65,4.94,677196,0
+CENT.US,D,20080717,000000,4.93,5.06,4.65,5.01,469961,0
+CENT.US,D,20080718,000000,4.94,5.02,4.86,4.91,113698,0
+CENT.US,D,20080721,000000,4.84,5.05,4.8,4.91,337483,0
+CENT.US,D,20080722,000000,4.86,5,4.7,4.9,111381,0
+CENT.US,D,20080723,000000,4.89,5.09,4.76,4.84,193570,0
+CENT.US,D,20080724,000000,4.82,4.89,4.5,4.6,214792,0
+CENT.US,D,20080725,000000,4.7,4.89,4.56,4.7,308704,0
+CENT.US,D,20080728,000000,4.72,4.72,4.3,4.46,243669,0
+CENT.US,D,20080729,000000,4.51,4.72,4.45,4.49,258152,0
+CENT.US,D,20080730,000000,4.5,4.71,4.48,4.68,91090,0
+CENT.US,D,20080731,000000,4.57,4.71,4.47,4.62,109642,0
+CENT.US,D,20080801,000000,4.53,5.07,4.5,4.77,261804,0
+CENT.US,D,20080804,000000,4.81,4.86,4.4,4.61,211524,0
+CENT.US,D,20080805,000000,4.75,4.96,4.26,4.77,265538,0
+CENT.US,D,20080806,000000,4.87,5.26,4.76,5.05,311175,0
+CENT.US,D,20080807,000000,4.9,4.94,4.47,4.64,500544,0
+CENT.US,D,20080808,000000,4.6,4.95,4.52,4.81,360881,0
+CENT.US,D,20080811,000000,4.54,5.44,4.54,5.21,304575,0
+CENT.US,D,20080812,000000,5.23,5.41,5.14,5.21,261891,0
+CENT.US,D,20080813,000000,5.17,5.43,5.11,5.37,215189,0
+CENT.US,D,20080814,000000,5.36,5.5,5.15,5.36,280083,0
+CENT.US,D,20080815,000000,5.43,5.75,5.23,5.53,265872,0
+CENT.US,D,20080818,000000,5.59,5.6,5.31,5.56,219285,0
+CENT.US,D,20080819,000000,5.3,5.49,5.3,5.42,97479,0
+CENT.US,D,20080820,000000,5.37,5.43,5.06,5.28,258859,0
+CENT.US,D,20080821,000000,5.19,5.3,5.07,5.23,100091,0
+CENT.US,D,20080822,000000,5.25,5.63,5.24,5.42,105235,0
+CENT.US,D,20080825,000000,5.38,5.39,5,5.32,121556,0
+CENT.US,D,20080826,000000,5.29,5.39,5.25,5.34,91072,0
+CENT.US,D,20080827,000000,5.32,5.44,5.19,5.27,64293,0
+CENT.US,D,20080828,000000,5.27,5.57,5.24,5.49,70172,0
+CENT.US,D,20080829,000000,5.37,5.72,5.29,5.61,180705,0
+CENT.US,D,20080902,000000,5.75,5.92,5.67,5.74,89303,0
+CENT.US,D,20080903,000000,5.76,6.46,5.64,6.29,220423,0
+CENT.US,D,20080904,000000,6.26,6.26,5.73,5.8,161028,0
+CENT.US,D,20080905,000000,5.73,5.77,5.4,5.74,126294,0
+CENT.US,D,20080908,000000,5.76,6.54,5.76,6.07,361772,0
+CENT.US,D,20080909,000000,6.1,6.44,5.91,5.95,234828,0
+CENT.US,D,20080910,000000,6,6.47,6,6.25,129414,0
+CENT.US,D,20080911,000000,6.16,6.49,6.12,6.31,292309,0
+CENT.US,D,20080912,000000,6.26,6.47,6.26,6.35,305667,0
+CENT.US,D,20080915,000000,6.2,6.37,6.07,6.1,295421,0
+CENT.US,D,20080916,000000,5.98,6.13,5.8,6.09,279717,0
+CENT.US,D,20080917,000000,6.06,6.19,5.78,5.81,379796,0
+CENT.US,D,20080918,000000,5.98,6.2,5.37,5.89,472485,0
+CENT.US,D,20080919,000000,6.04,6.04,5.48,5.79,144082,0
+CENT.US,D,20080922,000000,5.77,5.92,5.7,5.84,119614,0
+CENT.US,D,20080923,000000,5.8,5.94,5.63,5.73,197474,0
+CENT.US,D,20080924,000000,5.82,5.86,5.53,5.75,100299,0
+CENT.US,D,20080925,000000,5.72,6,5.55,5.79,89208,0
+CENT.US,D,20080926,000000,5.74,6.24,5.72,6.11,312802,0
+CENT.US,D,20080929,000000,5.92,6.37,5,5.78,258183,0
+CENT.US,D,20080930,000000,5.76,5.98,5.67,5.88,211127,0
+CENT.US,D,20081001,000000,5.85,6.1,5.64,5.91,92794,0
+CENT.US,D,20081002,000000,5.92,6.1,5.86,5.88,91322,0
+CENT.US,D,20081003,000000,6.46,6.46,5.38,5.5,161041,0
+CENT.US,D,20081006,000000,5.33,5.67,4.74,4.95,187296,0
+CENT.US,D,20081007,000000,4.92,5.14,4.76,5.12,217142,0
+CENT.US,D,20081008,000000,4.84,5.27,4.75,4.97,176487,0
+CENT.US,D,20081009,000000,5.02,5.29,4.37,4.55,377268,0
+CENT.US,D,20081010,000000,4.27,4.99,3.67,4.13,445913,0
+CENT.US,D,20081013,000000,4.39,4.79,3.96,4.69,164776,0
+CENT.US,D,20081014,000000,4.85,5.01,4.43,4.73,121765,0
+CENT.US,D,20081015,000000,4.64,4.72,4.03,4.07,177921,0
+CENT.US,D,20081016,000000,4.08,4.35,3.71,4.33,182983,0
+CENT.US,D,20081017,000000,4.31,4.99,3.76,4.37,101770,0
+CENT.US,D,20081020,000000,3.73,4.22,3.73,4.07,256018,0
+CENT.US,D,20081021,000000,4.11,4.15,3.67,3.83,259040,0
+CENT.US,D,20081022,000000,3.79,3.81,3.6,3.69,123075,0
+CENT.US,D,20081023,000000,3.66,3.76,3.35,3.53,215470,0
+CENT.US,D,20081024,000000,3.25,3.68,2.98,3.05,140771,0
+CENT.US,D,20081027,000000,3.08,3.08,2.71,2.78,163901,0
+CENT.US,D,20081028,000000,2.79,2.79,2.45,2.7,118473,0
+CENT.US,D,20081029,000000,2.75,3,2.6,2.93,182982,0
+CENT.US,D,20081030,000000,2.96,3.39,2.74,3.33,166677,0
+CENT.US,D,20081031,000000,3.25,3.44,3.23,3.38,120237,0
+CENT.US,D,20081103,000000,3.3,3.62,3.15,3.17,162750,0
+CENT.US,D,20081104,000000,3.22,3.76,3.02,3.2,109515,0
+CENT.US,D,20081105,000000,3.13,3.3,3.07,3.22,72873,0
+CENT.US,D,20081106,000000,3.16,3.37,3.08,3.29,72691,0
+CENT.US,D,20081107,000000,3.24,3.48,3.2,3.39,64349,0
+CENT.US,D,20081110,000000,3.4,3.59,3.28,3.31,93047,0
+CENT.US,D,20081111,000000,3.25,3.33,3.01,3.04,243833,0
+CENT.US,D,20081112,000000,3.04,3.3,2.96,2.96,352279,0
+CENT.US,D,20081113,000000,3,3.34,2.85,3.34,279737,0
+CENT.US,D,20081114,000000,3.29,3.5,3.06,3.06,139683,0
+CENT.US,D,20081117,000000,3.03,3.16,2.87,3,148693,0
+CENT.US,D,20081118,000000,2.97,3.05,2.77,2.88,143793,0
+CENT.US,D,20081119,000000,2.85,3.25,2.8,3.04,125262,0
+CENT.US,D,20081120,000000,2.94,3.19,2.59,2.59,114670,0
+CENT.US,D,20081121,000000,2.65,2.79,2.17,2.42,256249,0
+CENT.US,D,20081124,000000,2.5,2.92,2.39,2.87,309167,0
+CENT.US,D,20081125,000000,2.89,3.39,2.67,3.39,123985,0
+CENT.US,D,20081126,000000,3.56,4.26,3.07,3.88,398569,0
+CENT.US,D,20081128,000000,3.93,4.23,3.82,4.21,81303,0
+CENT.US,D,20081201,000000,4.04,4.06,3.13,3.19,202813,0
+CENT.US,D,20081202,000000,3.19,3.92,3.19,3.91,113315,0
+CENT.US,D,20081203,000000,3.97,4.16,3.73,4.1,134236,0
+CENT.US,D,20081204,000000,4.04,4.75,3.94,4.31,180899,0
+CENT.US,D,20081205,000000,4.24,4.36,4.17,4.34,318940,0
+CENT.US,D,20081208,000000,4.54,4.63,4.31,4.34,238568,0
+CENT.US,D,20081209,000000,4.26,4.64,4.26,4.34,232884,0
+CENT.US,D,20081210,000000,4.33,5.18,4.3,5.16,266140,0
+CENT.US,D,20081211,000000,5.17,5.19,4.4,4.49,100044,0
+CENT.US,D,20081212,000000,4.4,5.2,4.23,5.2,66915,0
+CENT.US,D,20081215,000000,5.17,5.2,4.54,4.74,213623,0
+CENT.US,D,20081216,000000,4.88,5.14,4.63,5.02,105176,0
+CENT.US,D,20081217,000000,4.99,5.41,4.99,5.1,168555,0
+CENT.US,D,20081218,000000,5.06,5.49,4.97,5.4,149655,0
+CENT.US,D,20081219,000000,5.38,5.64,5.23,5.55,359738,0
+CENT.US,D,20081222,000000,5.59,5.63,5.19,5.46,121034,0
+CENT.US,D,20081223,000000,5.44,5.99,5.27,5.91,204744,0
+CENT.US,D,20081224,000000,5.72,5.95,5.57,5.6,99236,0
+CENT.US,D,20081226,000000,5.82,5.86,5.52,5.86,22466,0
+CENT.US,D,20081229,000000,5.83,5.83,5.68,5.74,217795,0
+CENT.US,D,20081230,000000,5.66,5.83,5.55,5.8,234475,0
+CENT.US,D,20081231,000000,5.74,6.19,5.74,5.86,176717,0
+CENT.US,D,20090102,000000,5.86,6.17,5.68,6.06,140455,0
+CENT.US,D,20090105,000000,6.11,6.24,5.58,5.76,492954,0
+CENT.US,D,20090106,000000,5.74,6.54,5.68,6.37,435754,0
+CENT.US,D,20090107,000000,6.31,6.31,5.72,5.78,207769,0
+CENT.US,D,20090108,000000,5.71,6.18,5.62,6.16,126075,0
+CENT.US,D,20090109,000000,6.2,6.2,5.66,6,135863,0
+CENT.US,D,20090112,000000,6.06,6.08,5.75,5.97,233494,0
+CENT.US,D,20090113,000000,5.84,6.47,5.52,6.39,221753,0
+CENT.US,D,20090114,000000,6.24,6.24,5.75,5.8,253197,0
+CENT.US,D,20090115,000000,5.76,6.12,5.51,6.11,164800,0
+CENT.US,D,20090116,000000,6.17,6.2,5.72,6.14,162173,0
+CENT.US,D,20090120,000000,6.08,6.08,5.32,5.52,173004,0
+CENT.US,D,20090121,000000,5.62,6.37,5.46,6.17,270147,0
+CENT.US,D,20090122,000000,6.1,6.1,5.67,5.8,172147,0
+CENT.US,D,20090123,000000,5.66,6.06,5.56,5.78,283710,0
+CENT.US,D,20090126,000000,5.85,6.45,5.79,6.37,280178,0
+CENT.US,D,20090127,000000,6.44,6.44,5.92,6.09,130360,0
+CENT.US,D,20090128,000000,6.11,6.37,6.11,6.36,180601,0
+CENT.US,D,20090129,000000,6.22,6.39,6.07,6.13,137227,0
+CENT.US,D,20090130,000000,6.13,6.23,5.88,6.04,335956,0
+CENT.US,D,20090202,000000,5.97,6.07,5.43,6,310305,0
+CENT.US,D,20090203,000000,6.01,6.15,5.86,6,277830,0
+CENT.US,D,20090204,000000,5.99,6.06,5.66,5.86,120515,0
+CENT.US,D,20090205,000000,5.83,6.06,5.67,5.79,377859,0
+CENT.US,D,20090206,000000,5.73,6.41,5.73,6.02,618304,0
+CENT.US,D,20090209,000000,6.06,6.69,5.96,6.5,448835,0
+CENT.US,D,20090210,000000,6.52,6.75,6.21,6.43,386584,0
+CENT.US,D,20090211,000000,6.51,6.63,6.27,6.49,246697,0
+CENT.US,D,20090212,000000,6.32,6.78,6.29,6.76,342198,0
+CENT.US,D,20090213,000000,6.81,7.38,6.67,7.27,432427,0
+CENT.US,D,20090217,000000,7.05,7.22,6.51,7.06,333713,0
+CENT.US,D,20090218,000000,7.06,7.19,6.9,7.03,246540,0
+CENT.US,D,20090219,000000,7.06,7.3,6.97,7.2,407599,0
+CENT.US,D,20090220,000000,7.04,7.24,6.95,7,449109,0
+CENT.US,D,20090223,000000,7.1,7.31,7.01,7.16,670898,0
+CENT.US,D,20090224,000000,7.21,7.54,6.88,7.43,563666,0
+CENT.US,D,20090225,000000,7.34,7.76,7.12,7.4,287021,0
+CENT.US,D,20090226,000000,7.5,7.67,7.25,7.48,269240,0
+CENT.US,D,20090227,000000,7.22,7.53,7.13,7.34,379094,0
+CENT.US,D,20090302,000000,7.26,7.27,6.85,6.86,486913,0
+CENT.US,D,20090303,000000,7,7,6.34,6.38,771913,0
+CENT.US,D,20090304,000000,6.45,6.57,6.27,6.4,492080,0
+CENT.US,D,20090305,000000,6.23,6.49,6.02,6.04,408481,0
+CENT.US,D,20090306,000000,6.11,6.38,5.75,6.3,467243,0
+CENT.US,D,20090309,000000,6.21,6.32,5.98,6.01,275593,0
+CENT.US,D,20090310,000000,6.23,7.14,6.2,7.01,790353,0
+CENT.US,D,20090311,000000,7.07,7.21,6.65,6.69,339113,0
+CENT.US,D,20090312,000000,6.69,6.92,6.5,6.88,497009,0
+CENT.US,D,20090313,000000,6.9,7.31,6.82,7.1,341861,0
+CENT.US,D,20090316,000000,7.16,7.44,7.1,7.13,352173,0
+CENT.US,D,20090317,000000,7.1,7.64,7.05,7.6,599545,0
+CENT.US,D,20090318,000000,7.56,7.88,7.35,7.68,381659,0
+CENT.US,D,20090319,000000,7.75,7.75,7.5,7.53,129800,0
+CENT.US,D,20090320,000000,7.68,7.68,7.04,7.09,316468,0
+CENT.US,D,20090323,000000,7.3,7.7,7.15,7.64,272313,0
+CENT.US,D,20090324,000000,7.5,7.63,7.26,7.5,207397,0
+CENT.US,D,20090325,000000,7.54,7.78,7.3,7.58,263743,0
+CENT.US,D,20090326,000000,7.64,8.1,7.5,8.04,351972,0
+CENT.US,D,20090327,000000,7.91,8.3,7.85,7.96,176253,0
+CENT.US,D,20090330,000000,7.84,7.86,7.29,7.57,227469,0
+CENT.US,D,20090331,000000,7.61,7.75,7.5,7.61,219257,0
+CENT.US,D,20090401,000000,7.5,7.83,7.37,7.69,180742,0
+CENT.US,D,20090402,000000,7.95,8.7,7.89,8.47,440538,0
+CENT.US,D,20090403,000000,8.54,8.54,8.1,8.21,171223,0
+CENT.US,D,20090406,000000,8.13,8.26,7.92,8.16,190680,0
+CENT.US,D,20090407,000000,7.98,8.14,7.98,8.04,199786,0
+CENT.US,D,20090408,000000,8.04,8.35,8,8.31,343912,0
+CENT.US,D,20090409,000000,8.53,8.8,8.42,8.77,199139,0
+CENT.US,D,20090413,000000,8.58,8.87,8.4,8.77,230249,0
+CENT.US,D,20090414,000000,8.67,8.85,8.22,8.28,300793,0
+CENT.US,D,20090415,000000,8.28,8.45,8.15,8.32,224621,0
+CENT.US,D,20090416,000000,8.36,8.77,8.11,8.77,207134,0
+CENT.US,D,20090417,000000,8.72,9.05,8.52,9.01,159711,0
+CENT.US,D,20090420,000000,8.89,8.99,8.14,8.41,318902,0
+CENT.US,D,20090421,000000,8.29,8.75,8.27,8.74,250063,0
+CENT.US,D,20090422,000000,8.67,9.32,8.5,9.11,252377,0
+CENT.US,D,20090423,000000,9.22,9.4,8.64,8.68,214527,0
+CENT.US,D,20090424,000000,8.75,9.49,8.56,9.3,297821,0
+CENT.US,D,20090427,000000,9.01,9.7,8.89,9.13,425193,0
+CENT.US,D,20090428,000000,9.08,9.6,9.03,9.2,467362,0
+CENT.US,D,20090429,000000,9.35,9.9,9.3,9.66,337454,0
+CENT.US,D,20090430,000000,9.7,10.02,9.53,9.62,391223,0
+CENT.US,D,20090501,000000,9.62,9.76,9.05,9.15,351088,0
+CENT.US,D,20090504,000000,9.2,9.57,9.15,9.57,325577,0
+CENT.US,D,20090505,000000,9.63,9.63,8.85,9.59,400361,0
+CENT.US,D,20090506,000000,9.66,9.73,9.29,9.5,392829,0
+CENT.US,D,20090507,000000,9.72,10.14,9.19,9.37,764151,0
+CENT.US,D,20090508,000000,9.55,9.77,9.4,9.76,222987,0
+CENT.US,D,20090511,000000,9.98,10.16,9.61,10.05,446527,0
+CENT.US,D,20090512,000000,10.32,10.69,9.72,9.88,635273,0
+CENT.US,D,20090513,000000,9.72,9.79,9.27,9.39,385780,0
+CENT.US,D,20090514,000000,9.34,9.43,9.15,9.27,214817,0
+CENT.US,D,20090515,000000,9.18,9.48,9.15,9.23,228556,0
+CENT.US,D,20090518,000000,9.34,10.23,9.31,10.15,455090,0
+CENT.US,D,20090519,000000,10.24,10.44,10,10.4,304982,0
+CENT.US,D,20090520,000000,10.47,11.23,10.38,10.65,722394,0
+CENT.US,D,20090521,000000,10.62,10.76,10.29,10.51,334103,0
+CENT.US,D,20090522,000000,10.61,10.86,10.43,10.47,169200,0
+CENT.US,D,20090526,000000,10.48,11.27,10.18,11.09,271428,0
+CENT.US,D,20090527,000000,11.13,11.39,10.95,11.02,275832,0
+CENT.US,D,20090528,000000,11.23,11.41,10.19,11.01,542845,0
+CENT.US,D,20090529,000000,11.14,11.37,10.47,10.65,377535,0
+CENT.US,D,20090601,000000,10.9,11.64,10.86,11.44,582441,0
+CENT.US,D,20090602,000000,11.5,11.89,11.44,11.63,314245,0
+CENT.US,D,20090603,000000,11.62,11.63,10.82,10.92,306215,0
+CENT.US,D,20090604,000000,10.92,11.02,9.94,10.75,560076,0
+CENT.US,D,20090605,000000,10.98,11.16,10.46,10.77,265815,0
+CENT.US,D,20090608,000000,10.79,10.92,10.35,10.85,234601,0
+CENT.US,D,20090609,000000,10.86,10.95,10.82,10.87,157071,0
+CENT.US,D,20090610,000000,10.88,11.1,10.87,11.02,463976,0
+CENT.US,D,20090611,000000,11.03,11.13,10.72,10.77,146151,0
+CENT.US,D,20090612,000000,10.68,10.72,10.22,10.51,164014,0
+CENT.US,D,20090615,000000,10.26,10.26,9.46,9.93,391624,0
+CENT.US,D,20090616,000000,9.91,9.93,9.53,9.66,363970,0
+CENT.US,D,20090617,000000,10.3,11.01,9.91,10.79,871771,0
+CENT.US,D,20090618,000000,10.91,10.91,10.45,10.55,310294,0
+CENT.US,D,20090619,000000,10.74,10.88,10.43,10.61,257257,0
+CENT.US,D,20090622,000000,10.39,10.6,9.98,10.16,454043,0
+CENT.US,D,20090623,000000,10.13,10.3,10.04,10.1,161922,0
+CENT.US,D,20090624,000000,10.2,10.54,10.16,10.41,240639,0
+CENT.US,D,20090625,000000,10.41,11.1,10.13,11.03,268303,0
+CENT.US,D,20090626,000000,10.82,11.08,10.72,11,207834,0
+CENT.US,D,20090629,000000,10.98,11.48,10.98,11.16,411952,0
+CENT.US,D,20090630,000000,11.27,11.32,10.87,10.97,134303,0
+CENT.US,D,20090701,000000,10.97,11.64,10.84,11.38,316945,0
+CENT.US,D,20090702,000000,11.25,11.25,10.68,10.77,180332,0
+CENT.US,D,20090706,000000,10.55,10.59,9.95,10.14,287587,0
+CENT.US,D,20090707,000000,10.12,10.48,9.86,10.19,213329,0
+CENT.US,D,20090708,000000,10.19,10.24,9.64,9.92,247090,0
+CENT.US,D,20090709,000000,9.93,10.15,9.89,9.97,219845,0
+CENT.US,D,20090710,000000,9.98,10.16,9.9,10.11,193904,0
+CENT.US,D,20090713,000000,10.1,10.3,10.04,10.23,127476,0
+CENT.US,D,20090714,000000,10.3,11,10.22,10.93,354561,0
+CENT.US,D,20090715,000000,11.14,11.94,11.14,11.89,481489,0
+CENT.US,D,20090716,000000,11.89,12.57,11.67,12.4,262149,0
+CENT.US,D,20090717,000000,12.47,12.47,11.92,12.2,134526,0
+CENT.US,D,20090720,000000,12.22,12.86,12.04,12.77,224455,0
+CENT.US,D,20090721,000000,12.97,13.24,12.54,12.61,333353,0
+CENT.US,D,20090722,000000,12.55,12.68,11.92,12.12,287789,0
+CENT.US,D,20090723,000000,12.2,12.6,12,12.52,324308,0
+CENT.US,D,20090724,000000,12.5,12.56,12.22,12.4,107194,0
+CENT.US,D,20090727,000000,12.44,12.5,12.2,12.28,190164,0
+CENT.US,D,20090728,000000,12.2,12.52,11.85,12.28,152482,0
+CENT.US,D,20090729,000000,12.1,12.31,11.95,12.1,101093,0
+CENT.US,D,20090730,000000,12.35,12.89,12.09,12.63,174318,0
+CENT.US,D,20090731,000000,12.65,12.65,12.1,12.26,180867,0
+CENT.US,D,20090803,000000,12.38,12.5,11.43,12.08,493117,0
+CENT.US,D,20090804,000000,12.07,12.47,11.76,12.35,515082,0
+CENT.US,D,20090805,000000,12.62,12.75,12.37,12.68,493533,0
+CENT.US,D,20090806,000000,13.15,13.81,12.82,12.97,952547,0
+CENT.US,D,20090807,000000,13.34,13.76,13.25,13.52,390327,0
+CENT.US,D,20090810,000000,13.74,13.93,12.81,12.95,484171,0
+CENT.US,D,20090811,000000,12.91,12.95,12.28,12.5,292542,0
+CENT.US,D,20090812,000000,12.42,13.11,12.39,12.97,212588,0
+CENT.US,D,20090813,000000,13.09,13.15,12.69,13.04,111566,0
+CENT.US,D,20090814,000000,13.04,13.07,12.61,12.84,118084,0
+CENT.US,D,20090817,000000,12.44,12.54,12.13,12.34,270978,0
+CENT.US,D,20090818,000000,12.37,12.5,12.21,12.4,268665,0
+CENT.US,D,20090819,000000,12.28,12.81,12.12,12.8,206559,0
+CENT.US,D,20090820,000000,12.82,13.2,12.81,13.04,275995,0
+CENT.US,D,20090821,000000,13.18,13.26,13.05,13.13,193816,0
+CENT.US,D,20090824,000000,13.27,13.29,13.14,13.25,302831,0
+CENT.US,D,20090825,000000,13.25,13.34,13.12,13.17,268654,0
+CENT.US,D,20090826,000000,13.31,13.34,13,13.18,261859,0
+CENT.US,D,20090827,000000,13.23,13.25,12.9,13.03,130399,0
+CENT.US,D,20090828,000000,13.19,13.19,12.24,12.65,278624,0
+CENT.US,D,20090831,000000,12.58,12.58,11.85,12.14,345194,0
+CENT.US,D,20090901,000000,12,12.3,11.5,11.57,329229,0
+CENT.US,D,20090902,000000,11.41,11.94,11.37,11.84,310024,0
+CENT.US,D,20090903,000000,11.93,12.01,11.87,11.98,137302,0
+CENT.US,D,20090904,000000,12.03,12.07,11.87,12.02,113764,0
+CENT.US,D,20090908,000000,12.11,12.21,11.75,12.01,175006,0
+CENT.US,D,20090909,000000,12.06,12.23,11.96,12.16,213086,0
+CENT.US,D,20090910,000000,12.25,12.3,12.04,12.07,79753,0
+CENT.US,D,20090911,000000,12.19,12.19,11.68,11.98,266345,0
+CENT.US,D,20090914,000000,11.81,12.12,11.79,12.05,173507,0
+CENT.US,D,20090915,000000,11.99,12.16,11.8,12.14,191240,0
+CENT.US,D,20090916,000000,12.21,12.34,12.04,12.34,134788,0
+CENT.US,D,20090917,000000,12.35,12.79,12.29,12.7,209763,0
+CENT.US,D,20090918,000000,12.82,12.92,12.56,12.67,238009,0
+CENT.US,D,20090921,000000,12.58,12.7,12.44,12.62,105580,0
+CENT.US,D,20090922,000000,12.73,12.73,12.33,12.51,194077,0
+CENT.US,D,20090923,000000,12.21,12.41,11.7,11.73,569747,0
+CENT.US,D,20090924,000000,11.73,11.9,11.5,11.78,254418,0
+CENT.US,D,20090925,000000,11.65,12.35,11.64,11.76,253159,0
+CENT.US,D,20090928,000000,11.78,12.05,11.62,11.9,224457,0
+CENT.US,D,20090929,000000,11.83,12.22,11.65,11.99,183086,0
+CENT.US,D,20090930,000000,12.12,12.12,11.35,11.75,333799,0
+CENT.US,D,20091001,000000,11.61,11.66,11.3,11.42,204532,0
+CENT.US,D,20091002,000000,11.36,11.52,11.04,11.41,244050,0
+CENT.US,D,20091005,000000,11.39,11.64,11.28,11.63,134378,0
+CENT.US,D,20091006,000000,11.66,11.94,11.38,11.89,160342,0
+CENT.US,D,20091007,000000,11.78,11.98,11.52,11.69,183731,0
+CENT.US,D,20091008,000000,11.73,11.83,11.65,11.67,263883,0
+CENT.US,D,20091009,000000,11.64,11.79,11.58,11.73,142393,0
+CENT.US,D,20091012,000000,11.7,11.75,11.41,11.5,115801,0
+CENT.US,D,20091013,000000,11.45,11.45,10.92,11.1,179945,0
+CENT.US,D,20091014,000000,11.25,11.5,11.15,11.47,219422,0
+CENT.US,D,20091015,000000,11.4,11.65,11.4,11.59,226216,0
+CENT.US,D,20091016,000000,11.5,11.56,11.04,11.21,99864,0
+CENT.US,D,20091019,000000,11.31,11.34,11.03,11.26,112745,0
+CENT.US,D,20091020,000000,11.27,11.29,10.91,10.97,164956,0
+CENT.US,D,20091021,000000,10.9,11.49,10.9,11.2,201847,0
+CENT.US,D,20091022,000000,11.13,11.43,11.06,11.32,110967,0
+CENT.US,D,20091023,000000,11.32,11.5,11.27,11.3,167043,0
+CENT.US,D,20091026,000000,11.21,11.36,10.85,10.97,183778,0
+CENT.US,D,20091027,000000,11.05,11.05,10.5,10.7,274527,0
+CENT.US,D,20091028,000000,10.7,10.7,10.01,10.36,367550,0
+CENT.US,D,20091029,000000,10.41,10.54,10.19,10.44,170460,0
+CENT.US,D,20091030,000000,10.43,10.49,9.85,9.96,364006,0
+CENT.US,D,20091102,000000,9.94,10.31,9.93,10.25,605736,0
+CENT.US,D,20091103,000000,10.25,10.46,10.03,10.44,171381,0
+CENT.US,D,20091104,000000,10.47,10.77,10.23,10.36,260908,0
+CENT.US,D,20091105,000000,10.5,10.83,10.28,10.8,187450,0
+CENT.US,D,20091106,000000,10.54,10.78,10.24,10.28,108487,0
+CENT.US,D,20091109,000000,10.24,10.3,10.19,10.25,302592,0
+CENT.US,D,20091110,000000,10.18,10.28,10.05,10.11,245046,0
+CENT.US,D,20091111,000000,10.2,10.42,10.13,10.24,486152,0
+CENT.US,D,20091112,000000,10.2,10.3,9.92,9.92,148910,0
+CENT.US,D,20091113,000000,9.95,10.04,9.79,9.98,176019,0
+CENT.US,D,20091116,000000,10.05,10.41,9.96,10.24,228005,0
+CENT.US,D,20091117,000000,10.24,10.24,9.99,10.12,110413,0
+CENT.US,D,20091118,000000,10.05,10.39,9.93,10.24,156069,0
+CENT.US,D,20091119,000000,10.09,10.24,9.9,10.06,315249,0
+CENT.US,D,20091120,000000,9.84,10.11,9.59,9.6,184607,0
+CENT.US,D,20091123,000000,9.65,9.8,8.84,8.84,681777,0
+CENT.US,D,20091124,000000,8.76,8.86,8.28,8.66,757981,0
+CENT.US,D,20091125,000000,8.63,9,8.43,8.9,667816,0
+CENT.US,D,20091127,000000,8.6,8.79,8.5,8.63,287753,0
+CENT.US,D,20091130,000000,8.56,8.77,8.28,8.72,433424,0
+CENT.US,D,20091201,000000,8.72,9.26,8.72,9.15,394076,0
+CENT.US,D,20091202,000000,9.18,9.6,9.17,9.27,367553,0
+CENT.US,D,20091203,000000,9.33,9.61,9.01,9.3,620276,0
+CENT.US,D,20091204,000000,9.35,10.02,9.27,9.86,377347,0
+CENT.US,D,20091207,000000,9.76,10.26,9.73,10.18,521372,0
+CENT.US,D,20091208,000000,10.18,10.35,9.97,10.23,233195,0
+CENT.US,D,20091209,000000,10.27,10.4,10.02,10.27,201785,0
+CENT.US,D,20091210,000000,10.38,10.58,10.29,10.44,211109,0
+CENT.US,D,20091211,000000,10.55,10.71,10.34,10.46,251544,0
+CENT.US,D,20091214,000000,10.45,10.73,10.34,10.69,79995,0
+CENT.US,D,20091215,000000,10.62,10.88,10.4,10.71,319938,0
+CENT.US,D,20091216,000000,10.82,10.85,10.59,10.63,212782,0
+CENT.US,D,20091217,000000,10.64,10.69,10.33,10.44,253456,0
+CENT.US,D,20091218,000000,10.47,10.57,10.05,10.36,608885,0
+CENT.US,D,20091221,000000,10.36,11.11,10.33,10.99,396982,0
+CENT.US,D,20091222,000000,11.04,11.21,10.92,10.98,353505,0
+CENT.US,D,20091223,000000,11.02,11.16,10.9,11.07,163783,0
+CENT.US,D,20091224,000000,11.13,11.17,11,11.15,45812,0
+CENT.US,D,20091228,000000,11.23,11.23,10.98,11.11,103387,0
+CENT.US,D,20091229,000000,11.1,11.1,10.81,10.84,38064,0
+CENT.US,D,20091230,000000,10.75,10.86,10.57,10.81,38608,0
+CENT.US,D,20091231,000000,10.76,10.85,10.7,10.7,28399,0
+CENT.US,D,20100104,000000,10.79,10.85,10.58,10.65,67940,0
+CENT.US,D,20100105,000000,10.67,10.67,10.18,10.21,98191,0
+CENT.US,D,20100106,000000,10.21,10.36,9.87,9.94,207426,0
+CENT.US,D,20100107,000000,9.9,10.16,9.77,10.15,71909,0
+CENT.US,D,20100108,000000,10.17,10.36,10.17,10.3,64069,0
+CENT.US,D,20100111,000000,10.42,10.77,9.97,10.33,111970,0
+CENT.US,D,20100112,000000,10.18,10.42,10,10.11,127557,0
+CENT.US,D,20100113,000000,10.12,10.31,10.11,10.23,32210,0
+CENT.US,D,20100114,000000,10.23,10.4,10.08,10.23,66225,0
+CENT.US,D,20100115,000000,10.19,10.21,9.91,9.98,129876,0
+CENT.US,D,20100119,000000,10.02,10.35,9.95,10.11,46104,0
+CENT.US,D,20100120,000000,9.97,9.97,9.52,9.81,109618,0
+CENT.US,D,20100121,000000,9.81,9.97,9.72,9.8,129247,0
+CENT.US,D,20100122,000000,9.78,10.1,9.73,9.83,159480,0
+CENT.US,D,20100125,000000,10,10,9.54,9.74,195293,0
+CENT.US,D,20100126,000000,9.66,9.78,9.5,9.54,44951,0
+CENT.US,D,20100127,000000,9.49,10.01,9.49,9.9,67576,0
+CENT.US,D,20100128,000000,9.85,9.88,9.41,9.64,147102,0
+CENT.US,D,20100129,000000,9.74,9.74,9.35,9.54,100253,0
+CENT.US,D,20100201,000000,9.52,9.95,9.42,9.73,93682,0
+CENT.US,D,20100202,000000,9.69,9.92,9.52,9.63,174878,0
+CENT.US,D,20100203,000000,9.52,9.78,9.52,9.78,100757,0
+CENT.US,D,20100204,000000,9.63,9.65,9.38,9.49,128661,0
+CENT.US,D,20100205,000000,9.41,9.79,9.3,9.71,133298,0
+CENT.US,D,20100208,000000,9.66,10.09,9.63,9.87,151338,0
+CENT.US,D,20100209,000000,10.01,10.03,9.8,9.96,122202,0
+CENT.US,D,20100210,000000,9.88,9.88,9.71,9.78,57987,0
+CENT.US,D,20100211,000000,9.8,9.96,9.64,9.95,172043,0
+CENT.US,D,20100212,000000,9.88,9.89,9.66,9.76,49472,0
+CENT.US,D,20100216,000000,9.81,9.99,9.71,9.83,48577,0
+CENT.US,D,20100217,000000,9.93,10.04,9.9,10.04,85011,0
+CENT.US,D,20100218,000000,10.05,10.1,10,10.06,36135,0
+CENT.US,D,20100219,000000,10.06,10.09,9.98,10.03,43937,0
+CENT.US,D,20100222,000000,10.04,10.15,9.88,10.11,35568,0
+CENT.US,D,20100223,000000,10.14,10.33,9.9,10.15,100650,0
+CENT.US,D,20100224,000000,10.16,10.8,10.11,10.35,103688,0
+CENT.US,D,20100225,000000,10.24,10.66,10.24,10.51,95592,0
+CENT.US,D,20100226,000000,10.55,10.68,10.25,10.53,102018,0
+CENT.US,D,20100301,000000,10.52,10.97,10.38,10.95,155936,0
+CENT.US,D,20100302,000000,10.99,11.22,10.87,10.97,206426,0
+CENT.US,D,20100303,000000,10.94,11.13,10.83,10.92,81886,0
+CENT.US,D,20100304,000000,10.94,10.96,10.25,10.9,51216,0
+CENT.US,D,20100305,000000,10.92,11,10.89,10.98,106413,0
+CENT.US,D,20100308,000000,11.02,11.04,10.88,10.9,110286,0
+CENT.US,D,20100309,000000,10.87,11.11,10.87,11.07,99358,0
+CENT.US,D,20100310,000000,11.12,11.18,10.85,11.03,79634,0
+CENT.US,D,20100311,000000,11.05,11.05,10.84,10.92,59718,0
+CENT.US,D,20100312,000000,10.91,10.94,10.6,10.79,121195,0
+CENT.US,D,20100315,000000,10.73,10.95,10.73,10.93,63820,0
+CENT.US,D,20100316,000000,11,11,10.74,10.9,51155,0
+CENT.US,D,20100317,000000,10.99,11.56,10.88,11.19,241165,0
+CENT.US,D,20100318,000000,11.01,11.38,11.01,11.28,51820,0
+CENT.US,D,20100319,000000,11.2,11.39,10.8,10.92,123732,0
+CENT.US,D,20100322,000000,10.81,11.32,10.81,11.31,50352,0
+CENT.US,D,20100323,000000,11.28,11.45,11.1,11.3,169320,0
+CENT.US,D,20100324,000000,11.3,11.39,10.95,10.96,70436,0
+CENT.US,D,20100325,000000,11.1,11.1,10.72,10.73,127076,0
+CENT.US,D,20100326,000000,10.7,10.79,10.08,10.16,267798,0
+CENT.US,D,20100329,000000,10.27,10.27,10.12,10.18,189175,0
+CENT.US,D,20100330,000000,10.18,10.23,9.88,9.94,279836,0
+CENT.US,D,20100331,000000,9.85,10.06,9.85,9.87,197912,0
+CENT.US,D,20100401,000000,9.89,10.05,9.78,9.87,126006,0
+CENT.US,D,20100405,000000,9.87,10.04,9.86,9.98,194366,0
+CENT.US,D,20100406,000000,10,10.05,9.95,10.02,327787,0
+CENT.US,D,20100407,000000,10,10.21,9.91,10.02,504599,0
+CENT.US,D,20100408,000000,10.01,10.05,9.79,10,292676,0
+CENT.US,D,20100409,000000,10.04,10.07,9.96,10,169454,0
+CENT.US,D,20100412,000000,10.03,10.05,9.95,10.01,137099,0
+CENT.US,D,20100413,000000,10,10.03,9.97,10.02,442590,0
+CENT.US,D,20100414,000000,10.03,10.57,10.03,10.46,187038,0
+CENT.US,D,20100415,000000,10.39,11.11,10.39,10.94,246370,0
+CENT.US,D,20100416,000000,10.89,11.32,10.82,10.89,282489,0
+CENT.US,D,20100419,000000,10.8,11.04,10.8,10.98,191677,0
+CENT.US,D,20100420,000000,11.03,11.37,10.98,11.31,71003,0
+CENT.US,D,20100421,000000,11.38,11.39,11.13,11.17,144956,0
+CENT.US,D,20100422,000000,11.12,11.45,10.97,11.34,74366,0
+CENT.US,D,20100423,000000,11.34,11.77,11.12,11.7,120972,0
+CENT.US,D,20100426,000000,11.76,11.85,11.4,11.61,184133,0
+CENT.US,D,20100427,000000,11.5,11.81,11.47,11.48,116605,0
+CENT.US,D,20100428,000000,11.48,11.65,11.34,11.46,71969,0
+CENT.US,D,20100429,000000,11.51,11.79,11.36,11.65,85938,0
+CENT.US,D,20100430,000000,11.62,11.7,11.17,11.23,73616,0
+CENT.US,D,20100503,000000,11.3,11.59,10.84,11.51,132019,0
+CENT.US,D,20100504,000000,11.45,11.45,10.76,10.97,116418,0
+CENT.US,D,20100505,000000,10.59,11.09,10.5,11,142759,0
+CENT.US,D,20100506,000000,10.78,11.06,10.07,10.54,285586,0
+CENT.US,D,20100507,000000,10.5,10.73,9.41,9.41,341837,0
+CENT.US,D,20100510,000000,9.75,10.08,9.65,9.96,170407,0
+CENT.US,D,20100511,000000,9.95,10.17,9.8,10.03,148296,0
+CENT.US,D,20100512,000000,10.11,10.36,10.04,10.27,274415,0
+CENT.US,D,20100513,000000,10.27,10.44,10.26,10.34,64421,0
+CENT.US,D,20100514,000000,10.19,10.45,10.17,10.29,105359,0
+CENT.US,D,20100517,000000,10.34,10.65,10.07,10.6,168905,0
+CENT.US,D,20100518,000000,10.77,11.11,10.46,10.49,80848,0
+CENT.US,D,20100519,000000,10.44,10.51,10.1,10.26,194087,0
+CENT.US,D,20100520,000000,9.95,9.98,9.6,9.63,219655,0
+CENT.US,D,20100521,000000,9.53,10.05,9.5,9.89,149194,0
+CENT.US,D,20100524,000000,9.84,9.87,9.59,9.73,68133,0
+CENT.US,D,20100525,000000,9.51,9.8,9.4,9.74,86745,0
+CENT.US,D,20100526,000000,9.78,10.23,9.72,9.8,198387,0
+CENT.US,D,20100527,000000,10.05,10.34,10.05,10.24,102457,0
+CENT.US,D,20100528,000000,10.21,10.26,9.99,10.05,51388,0
+CENT.US,D,20100601,000000,9.88,10.15,9.65,9.65,105645,0
+CENT.US,D,20100602,000000,9.75,10.24,9.65,10.05,187696,0
+CENT.US,D,20100603,000000,10.1,10.4,9.94,10.18,74159,0
+CENT.US,D,20100604,000000,9.86,9.88,9.53,9.55,51895,0
+CENT.US,D,20100607,000000,9.64,9.83,9.45,9.5,224757,0
+CENT.US,D,20100608,000000,9.53,9.54,9.14,9.21,71735,0
+CENT.US,D,20100609,000000,9.3,9.51,9.23,9.41,101780,0
+CENT.US,D,20100610,000000,9.54,9.69,9.4,9.52,146608,0
+CENT.US,D,20100611,000000,9.43,9.82,9.42,9.66,77271,0
+CENT.US,D,20100614,000000,9.74,10.15,9.62,9.95,140301,0
+CENT.US,D,20100615,000000,10.01,10.25,9.92,10.17,74871,0
+CENT.US,D,20100616,000000,10.02,10.2,9.96,10.11,102553,0
+CENT.US,D,20100617,000000,10.11,10.25,10.04,10.18,117435,0
+CENT.US,D,20100618,000000,10.16,10.44,10.13,10.13,57126,0
+CENT.US,D,20100621,000000,10.24,10.33,10.02,10.07,47056,0
+CENT.US,D,20100622,000000,10.12,10.22,9.76,9.77,28104,0
+CENT.US,D,20100623,000000,9.68,9.9,9.57,9.76,75317,0
+CENT.US,D,20100624,000000,9.7,9.95,9.59,9.7,49037,0
+CENT.US,D,20100625,000000,9.77,10.15,9.7,9.86,80749,0
+CENT.US,D,20100628,000000,9.87,10.09,9.69,9.71,104822,0
+CENT.US,D,20100629,000000,9.52,9.91,9.38,9.56,100525,0
+CENT.US,D,20100630,000000,9.58,9.76,9.34,9.51,70423,0
+CENT.US,D,20100701,000000,9.53,9.61,9.21,9.43,26732,0
+CENT.US,D,20100702,000000,9.49,9.88,9.49,9.66,53989,0
+CENT.US,D,20100706,000000,9.8,9.85,9.32,9.37,65262,0
+CENT.US,D,20100707,000000,9.41,9.77,9.27,9.73,69180,0
+CENT.US,D,20100708,000000,9.81,9.95,9.62,9.74,56827,0
+CENT.US,D,20100709,000000,9.75,10,9.72,9.95,71275,0
+CENT.US,D,20100712,000000,9.93,9.99,9.74,9.81,227207,0
+CENT.US,D,20100713,000000,9.93,10,9.83,9.96,223112,0
+CENT.US,D,20100714,000000,9.93,9.97,9.74,9.85,102863,0
+CENT.US,D,20100715,000000,9.85,9.98,9.56,9.94,27404,0
+CENT.US,D,20100716,000000,9.94,9.94,9.52,9.54,76090,0
+CENT.US,D,20100719,000000,9.53,9.61,9.38,9.57,15162,0
+CENT.US,D,20100720,000000,9.44,9.68,9.24,9.66,51212,0
+CENT.US,D,20100721,000000,9.6,9.74,9.5,9.54,32503,0
+CENT.US,D,20100722,000000,9.75,9.97,9.75,9.92,120616,0
+CENT.US,D,20100723,000000,9.91,10.31,9.8,10.27,78425,0
+CENT.US,D,20100726,000000,10.27,10.45,10.11,10.21,38774,0
+CENT.US,D,20100727,000000,10.25,10.58,10.19,10.41,46138,0
+CENT.US,D,20100728,000000,10.43,10.46,10.3,10.39,27145,0
+CENT.US,D,20100729,000000,10.44,10.47,9.81,10.34,80995,0
+CENT.US,D,20100730,000000,10.28,10.51,10.13,10.41,114453,0
+CENT.US,D,20100802,000000,10.55,10.55,10.09,10.27,77243,0
+CENT.US,D,20100803,000000,10.25,10.29,9.97,10,68845,0
+CENT.US,D,20100804,000000,10.05,10.5,9.87,10.3,121063,0
+CENT.US,D,20100805,000000,9.51,9.91,9.49,9.69,159161,0
+CENT.US,D,20100806,000000,9.58,9.63,9.4,9.48,74428,0
+CENT.US,D,20100809,000000,9.54,10.12,9.54,10.09,129317,0
+CENT.US,D,20100810,000000,10.03,10.05,9.77,9.99,98161,0
+CENT.US,D,20100811,000000,9.76,9.84,9.62,9.65,37466,0
+CENT.US,D,20100812,000000,9.52,9.7,9.52,9.58,115744,0
+CENT.US,D,20100813,000000,9.55,9.62,9.38,9.39,114258,0
+CENT.US,D,20100816,000000,9.3,9.52,9.22,9.44,111840,0
+CENT.US,D,20100817,000000,9.62,9.65,9.35,9.45,235235,0
+CENT.US,D,20100818,000000,9.5,9.52,9.39,9.47,220708,0
+CENT.US,D,20100819,000000,9.43,9.5,9.22,9.37,54991,0
+CENT.US,D,20100820,000000,9.41,9.44,9.26,9.37,149188,0
+CENT.US,D,20100823,000000,9.45,9.48,9.21,9.23,108669,0
+CENT.US,D,20100824,000000,9.12,9.43,9.06,9.24,77167,0
+CENT.US,D,20100825,000000,9.18,9.47,9.16,9.44,163152,0
+CENT.US,D,20100826,000000,9.54,9.54,9.44,9.45,154944,0
+CENT.US,D,20100827,000000,9.56,9.57,9.43,9.56,195118,0
+CENT.US,D,20100830,000000,9.51,9.52,9.15,9.21,116341,0
+CENT.US,D,20100831,000000,9.16,9.32,9.16,9.28,107403,0
+CENT.US,D,20100901,000000,9.41,9.62,9.29,9.6,478069,0
+CENT.US,D,20100902,000000,9.59,9.76,9.51,9.6,118916,0
+CENT.US,D,20100903,000000,9.73,9.75,9.61,9.69,119087,0
+CENT.US,D,20100907,000000,9.72,9.75,9.53,9.6,72339,0
+CENT.US,D,20100908,000000,9.63,9.66,9.55,9.63,42031,0
+CENT.US,D,20100909,000000,9.77,9.77,9.55,9.62,22481,0
+CENT.US,D,20100910,000000,9.63,9.69,9.53,9.54,61882,0
+CENT.US,D,20100913,000000,9.67,9.9,9.55,9.85,69021,0
+CENT.US,D,20100914,000000,9.81,9.85,9.7,9.71,69295,0
+CENT.US,D,20100915,000000,9.65,9.67,9.49,9.65,17895,0
+CENT.US,D,20100916,000000,9.7,9.84,9.56,9.62,88688,0
+CENT.US,D,20100917,000000,9.71,9.77,9.47,9.58,73102,0
+CENT.US,D,20100920,000000,9.51,10.09,9.39,10.09,121973,0
+CENT.US,D,20100921,000000,10.15,10.15,9.88,9.94,49066,0
+CENT.US,D,20100922,000000,9.93,10.02,9.64,9.94,108319,0
+CENT.US,D,20100923,000000,9.86,9.96,9.7,9.73,52894,0
+CENT.US,D,20100924,000000,9.89,10.13,9.72,10.1,95196,0
+CENT.US,D,20100927,000000,10.14,10.14,9.99,10.01,120129,0
+CENT.US,D,20100928,000000,10.01,10.27,9.94,10.27,87526,0
+CENT.US,D,20100929,000000,10.24,10.35,10.12,10.29,68122,0
+CENT.US,D,20100930,000000,10.37,10.39,10.06,10.35,46812,0
+CENT.US,D,20101001,000000,10.39,10.53,10.27,10.39,52265,0
+CENT.US,D,20101004,000000,10.38,10.39,9.95,10.05,37240,0
+CENT.US,D,20101005,000000,10.15,10.53,10.06,10.49,74659,0
+CENT.US,D,20101006,000000,10.49,10.55,10.33,10.51,40775,0
+CENT.US,D,20101007,000000,10.55,10.63,10.38,10.62,91901,0
+CENT.US,D,20101008,000000,10.68,10.7,10.48,10.62,39271,0
+CENT.US,D,20101011,000000,10.65,10.82,10.6,10.62,68129,0
+CENT.US,D,20101012,000000,10.59,10.81,10.49,10.74,20234,0
+CENT.US,D,20101013,000000,10.73,10.88,10.69,10.8,44059,0
+CENT.US,D,20101014,000000,10.79,10.9,10.75,10.84,38081,0
+CENT.US,D,20101015,000000,10.9,10.9,10.77,10.86,42369,0
+CENT.US,D,20101018,000000,10.86,11,10.85,10.96,58833,0
+CENT.US,D,20101019,000000,10.76,11,10.74,10.85,36085,0
+CENT.US,D,20101020,000000,10.97,10.99,10.81,10.88,67233,0
+CENT.US,D,20101021,000000,10.87,11,10.56,10.72,63195,0
+CENT.US,D,20101022,000000,10.8,10.81,10.64,10.76,9976,0
+CENT.US,D,20101025,000000,10.79,10.86,10.62,10.86,60763,0
+CENT.US,D,20101026,000000,10.71,10.83,10.54,10.56,83660,0
+CENT.US,D,20101027,000000,10.5,10.5,10.15,10.31,47806,0
+CENT.US,D,20101028,000000,10.33,10.5,10.13,10.4,41296,0
+CENT.US,D,20101029,000000,10.36,10.43,10.27,10.35,81552,0
+CENT.US,D,20101101,000000,10.35,10.47,10.28,10.45,61875,0
+CENT.US,D,20101102,000000,10.5,10.88,10.34,10.88,71267,0
+CENT.US,D,20101103,000000,10.87,10.88,10.46,10.72,67345,0
+CENT.US,D,20101104,000000,10.93,10.93,10.75,10.88,48471,0
+CENT.US,D,20101105,000000,10.83,10.93,10.8,10.86,144226,0
+CENT.US,D,20101108,000000,10.79,10.87,10.73,10.83,18747,0
+CENT.US,D,20101109,000000,10.79,10.88,10.59,10.68,112174,0
+CENT.US,D,20101110,000000,10.66,10.72,10.59,10.71,106550,0
+CENT.US,D,20101111,000000,10.55,10.72,10.54,10.67,22673,0
+CENT.US,D,20101112,000000,10.58,10.65,10.45,10.46,51936,0
+CENT.US,D,20101115,000000,10.45,10.57,10.4,10.47,46302,0
+CENT.US,D,20101116,000000,10.37,10.43,10.05,10.16,116004,0
+CENT.US,D,20101117,000000,10.16,10.3,10.02,10.08,98558,0
+CENT.US,D,20101118,000000,10.23,10.25,9.84,10.23,62348,0
+CENT.US,D,20101119,000000,9.48,9.89,8.8,8.88,331709,0
+CENT.US,D,20101122,000000,8.85,9.11,8.75,8.91,337620,0
+CENT.US,D,20101123,000000,8.79,9.13,8.79,8.95,138759,0
+CENT.US,D,20101124,000000,9.09,9.09,8.85,8.89,138993,0
+CENT.US,D,20101126,000000,8.8,8.97,8.78,8.95,126966,0
+CENT.US,D,20101129,000000,8.86,9.25,8.79,9.19,100941,0
+CENT.US,D,20101130,000000,9.03,9.34,9.03,9.26,71273,0
+CENT.US,D,20101201,000000,9.39,9.59,9.25,9.29,213229,0
+CENT.US,D,20101202,000000,9.25,9.43,9.14,9.26,83498,0
+CENT.US,D,20101203,000000,9.2,9.48,9.13,9.48,58023,0
+CENT.US,D,20101206,000000,9.43,9.43,9.08,9.2,91462,0
+CENT.US,D,20101207,000000,9.29,9.44,9.19,9.33,76793,0
+CENT.US,D,20101208,000000,9.33,9.43,9.28,9.32,114322,0
+CENT.US,D,20101209,000000,9.4,9.46,9.32,9.38,123748,0
+CENT.US,D,20101210,000000,9.36,9.94,9.31,9.88,104653,0
+CENT.US,D,20101213,000000,9.9,9.91,9.62,9.77,102991,0
+CENT.US,D,20101214,000000,9.79,9.93,9.76,9.8,60016,0
+CENT.US,D,20101215,000000,9.88,9.98,9.59,9.75,76706,0
+CENT.US,D,20101216,000000,9.79,9.91,9.64,9.69,90088,0
+CENT.US,D,20101217,000000,9.7,9.74,9.64,9.67,61212,0
+CENT.US,D,20101220,000000,9.71,9.78,9.66,9.68,60761,0
+CENT.US,D,20101221,000000,9.78,10,9.7,9.92,55320,0
+CENT.US,D,20101222,000000,9.97,10.27,9.95,10.2,77290,0
+CENT.US,D,20101223,000000,10.07,10.16,9.94,9.99,30071,0
+CENT.US,D,20101227,000000,9.89,10.06,9.84,9.98,45555,0
+CENT.US,D,20101228,000000,9.86,10.01,9.86,9.95,50801,0
+CENT.US,D,20101229,000000,9.94,10.02,9.94,9.97,56429,0
+CENT.US,D,20101230,000000,9.99,10.04,9.83,9.99,52339,0
+CENT.US,D,20101231,000000,10,10.04,9.84,9.84,68134,0
+CENT.US,D,20110103,000000,9.89,10.4,9.87,10.29,99591,0
+CENT.US,D,20110104,000000,10.33,10.4,10.17,10.26,48113,0
+CENT.US,D,20110105,000000,10.3,10.31,10.09,10.25,42309,0
+CENT.US,D,20110106,000000,10.23,10.34,10.05,10.23,28053,0
+CENT.US,D,20110107,000000,10.37,10.37,9.64,10.03,115018,0
+CENT.US,D,20110110,000000,9.96,10.03,9.81,9.9,41830,0
+CENT.US,D,20110111,000000,9.9,10.01,9.84,9.96,30832,0
+CENT.US,D,20110112,000000,9.99,10.24,9.97,10.18,65965,0
+CENT.US,D,20110113,000000,10.19,10.25,10,10.02,19255,0
+CENT.US,D,20110114,000000,10.01,10.16,9.95,10.14,24385,0
+CENT.US,D,20110118,000000,10.08,10.18,10.02,10.06,30394,0
+CENT.US,D,20110119,000000,9.83,10.03,9.78,9.87,38001,0
+CENT.US,D,20110120,000000,9.81,10.05,9.81,9.9,34945,0
+CENT.US,D,20110121,000000,9.99,9.99,9.79,9.9,59317,0
+CENT.US,D,20110124,000000,9.97,10.13,9.89,10.07,31642,0
+CENT.US,D,20110125,000000,10.01,10.15,9.94,10,38663,0
+CENT.US,D,20110126,000000,10.04,10.23,10,10.21,45279,0
+CENT.US,D,20110127,000000,10.19,10.53,10.06,10.51,29108,0
+CENT.US,D,20110128,000000,10.32,10.32,9.88,9.91,41505,0
+CENT.US,D,20110131,000000,9.97,10.07,9.63,9.71,98591,0
+CENT.US,D,20110201,000000,9.72,10.11,9.72,10.01,88584,0
+CENT.US,D,20110202,000000,9.98,10.07,9.83,9.88,41764,0
+CENT.US,D,20110203,000000,9.82,9.88,9.63,9.86,64529,0
+CENT.US,D,20110204,000000,9.79,9.79,9.68,9.71,16880,0
+CENT.US,D,20110207,000000,9.69,9.85,9.57,9.75,52872,0
+CENT.US,D,20110208,000000,9.75,9.79,9.67,9.71,51012,0
+CENT.US,D,20110209,000000,9.71,9.71,9.63,9.65,64298,0
+CENT.US,D,20110210,000000,9.68,9.71,9.4,9.42,52119,0
+CENT.US,D,20110211,000000,9.36,9.59,9.36,9.53,59509,0
+CENT.US,D,20110214,000000,9.5,9.6,9.47,9.49,35529,0
+CENT.US,D,20110215,000000,9.5,9.5,9.26,9.28,43686,0
+CENT.US,D,20110216,000000,9.43,9.53,9.28,9.46,50624,0
+CENT.US,D,20110218,000000,9.25,9.54,9.25,9.39,44331,0
+CENT.US,D,20110222,000000,9.33,9.38,9.13,9.23,46824,0
+CENT.US,D,20110223,000000,9.06,9.27,8.95,9.02,51571,0
+CENT.US,D,20110224,000000,9.01,9.18,8.99,9.07,64900,0
+CENT.US,D,20110225,000000,9.04,9.31,8.99,9.1,117066,0
+CENT.US,D,20110228,000000,9.15,9.15,9.03,9.13,141230,0
+CENT.US,D,20110301,000000,9.16,9.52,9.12,9.34,79385,0
+CENT.US,D,20110302,000000,9.41,9.43,9.27,9.32,66684,0
+CENT.US,D,20110303,000000,9.45,9.52,9.4,9.45,152660,0
+CENT.US,D,20110304,000000,9.43,9.45,9.25,9.29,52979,0
+CENT.US,D,20110307,000000,9.3,9.34,9.12,9.12,71919,0
+CENT.US,D,20110308,000000,9.08,9.31,9.07,9.17,144140,0
+CENT.US,D,20110309,000000,9.14,9.3,9.14,9.21,81673,0
+CENT.US,D,20110310,000000,9.1,9.17,9.03,9.13,79815,0
+CENT.US,D,20110311,000000,9.21,9.32,9.12,9.15,80335,0
+CENT.US,D,20110314,000000,9.05,9.12,8.98,9.05,89462,0
+CENT.US,D,20110315,000000,8.79,9.34,8.75,8.98,85291,0
+CENT.US,D,20110316,000000,8.96,9.05,8.84,8.9,62535,0
+CENT.US,D,20110317,000000,9.08,9.08,8.81,8.86,42076,0
+CENT.US,D,20110318,000000,8.93,9.04,8.89,8.96,109344,0
+CENT.US,D,20110321,000000,9.01,9.11,8.9,9,127990,0
+CENT.US,D,20110322,000000,9.04,9.12,8.85,8.96,79873,0
+CENT.US,D,20110323,000000,8.96,9.04,8.87,8.96,111884,0
+CENT.US,D,20110324,000000,9.03,9.04,8.83,8.87,80540,0
+CENT.US,D,20110325,000000,8.84,8.93,8.8,8.8,190666,0
+CENT.US,D,20110328,000000,8.85,8.86,8.64,8.71,214954,0
+CENT.US,D,20110329,000000,8.79,8.85,8.7,8.74,185557,0
+CENT.US,D,20110330,000000,8.78,8.83,8.71,8.8,179232,0
+CENT.US,D,20110331,000000,8.79,8.94,8.78,8.81,167597,0
+CENT.US,D,20110401,000000,8.84,9.07,8.83,8.97,202003,0
+CENT.US,D,20110404,000000,8.99,9.23,8.99,9.17,136002,0
+CENT.US,D,20110405,000000,9.11,9.32,9.1,9.17,108973,0
+CENT.US,D,20110406,000000,9.24,9.37,9.17,9.34,162821,0
+CENT.US,D,20110407,000000,9.35,9.43,9.25,9.26,111609,0
+CENT.US,D,20110408,000000,9.28,9.39,9.05,9.09,91119,0
+CENT.US,D,20110411,000000,9.07,9.23,8.99,9.01,80835,0
+CENT.US,D,20110412,000000,8.99,9.15,8.8,8.9,146800,0
+CENT.US,D,20110413,000000,8.98,9.12,8.87,8.95,71013,0
+CENT.US,D,20110414,000000,8.9,9.05,8.87,8.99,99426,0
+CENT.US,D,20110415,000000,8.98,9.13,8.98,9.12,62580,0
+CENT.US,D,20110418,000000,8.98,9.18,8.97,9.15,55058,0
+CENT.US,D,20110419,000000,9.14,9.37,9.14,9.28,69187,0
+CENT.US,D,20110420,000000,9.43,9.43,9.24,9.39,45870,0
+CENT.US,D,20110421,000000,9.34,9.65,9.31,9.61,57473,0
+CENT.US,D,20110425,000000,9.55,9.76,9.55,9.66,63990,0
+CENT.US,D,20110426,000000,9.63,10.03,9.63,9.88,61600,0
+CENT.US,D,20110427,000000,9.9,10.06,9.7,10.01,66964,0
+CENT.US,D,20110428,000000,10.05,10.1,9.76,9.94,137311,0
+CENT.US,D,20110429,000000,9.94,10,9.71,9.77,88416,0
+CENT.US,D,20110502,000000,9.78,9.81,9.46,9.65,99239,0
+CENT.US,D,20110503,000000,9.65,9.9,9.64,9.88,177899,0
+CENT.US,D,20110504,000000,9.85,9.9,9.76,9.78,45905,0
+CENT.US,D,20110505,000000,9.91,11.08,9.83,10.83,404887,0
+CENT.US,D,20110506,000000,10.91,11.38,10.85,10.85,219983,0
+CENT.US,D,20110509,000000,10.91,11,10.62,10.79,193305,0
+CENT.US,D,20110510,000000,10.71,11.1,10.7,11.06,175888,0
+CENT.US,D,20110511,000000,11.01,11.01,10.82,10.85,71012,0
+CENT.US,D,20110512,000000,10.8,11.06,10.77,10.93,80229,0
+CENT.US,D,20110513,000000,10.92,10.97,10.5,10.59,60500,0
+CENT.US,D,20110516,000000,10.54,10.72,10.41,10.61,166232,0
+CENT.US,D,20110517,000000,10.64,10.65,10.26,10.28,151151,0
+CENT.US,D,20110518,000000,10.28,10.4,10.2,10.3,164263,0
+CENT.US,D,20110519,000000,10.33,10.45,10.17,10.19,98786,0
+CENT.US,D,20110520,000000,10.28,10.36,10.1,10.18,110964,0
+CENT.US,D,20110523,000000,10.02,10.25,9.89,9.99,91488,0
+CENT.US,D,20110524,000000,10.04,10.04,9.96,9.97,99166,0
+CENT.US,D,20110525,000000,9.97,10.07,9.89,9.91,91273,0
+CENT.US,D,20110526,000000,9.85,10.07,9.77,9.99,60131,0
+CENT.US,D,20110527,000000,10.05,10.2,9.99,10.03,38540,0
+CENT.US,D,20110531,000000,10.15,10.22,10.02,10.22,172554,0
+CENT.US,D,20110601,000000,10.23,10.33,10.04,10.17,93593,0
+CENT.US,D,20110602,000000,10.2,10.23,10.02,10.17,55363,0
+CENT.US,D,20110603,000000,10.05,10.21,10,10.16,99029,0
+CENT.US,D,20110606,000000,10.15,10.19,10.08,10.13,157888,0
+CENT.US,D,20110607,000000,10.21,10.22,10,10.03,148157,0
+CENT.US,D,20110608,000000,9.99,9.99,9.75,9.75,67291,0
+CENT.US,D,20110609,000000,9.77,9.77,9.36,9.37,86643,0
+CENT.US,D,20110610,000000,9.32,9.42,9.18,9.3,128133,0
+CENT.US,D,20110613,000000,9.34,9.34,9.1,9.25,135415,0
+CENT.US,D,20110614,000000,9.31,9.52,9.27,9.33,73400,0
+CENT.US,D,20110615,000000,9.25,9.3,9.05,9.21,247337,0
+CENT.US,D,20110616,000000,9.21,9.37,9,9.26,84575,0
+CENT.US,D,20110617,000000,9.38,10.36,9.38,10.27,386989,0
+CENT.US,D,20110620,000000,10.27,10.49,10.19,10.32,132622,0
+CENT.US,D,20110621,000000,10.38,10.38,9.98,10.17,70337,0
+CENT.US,D,20110622,000000,10.11,10.28,10.01,10.16,218724,0
+CENT.US,D,20110623,000000,10.07,10.17,9.95,10.08,72292,0
+CENT.US,D,20110624,000000,10.07,10.08,9.82,9.84,152633,0
+CENT.US,D,20110627,000000,9.88,10.4,9.84,10.32,131472,0
+CENT.US,D,20110628,000000,10.31,10.5,10.23,10.38,122163,0
+CENT.US,D,20110629,000000,10.38,10.41,10.16,10.17,21144,0
+CENT.US,D,20110630,000000,10.22,10.48,10.21,10.38,50592,0
+CENT.US,D,20110701,000000,10.35,10.59,10.28,10.4,58673,0
+CENT.US,D,20110705,000000,10.36,10.52,10.17,10.5,64963,0
+CENT.US,D,20110706,000000,10.45,10.63,10.41,10.52,17065,0
+CENT.US,D,20110707,000000,10.58,10.73,10.53,10.55,23412,0
+CENT.US,D,20110708,000000,10.49,10.52,10.3,10.36,30140,0
+CENT.US,D,20110711,000000,10.23,10.33,10.06,10.13,31033,0
+CENT.US,D,20110712,000000,10.07,10.46,9.99,10.31,36897,0
+CENT.US,D,20110713,000000,10.42,10.78,10.34,10.58,14882,0
+CENT.US,D,20110714,000000,10.59,10.68,10.17,10.21,31059,0
+CENT.US,D,20110715,000000,10.24,10.37,10.2,10.34,19300,0
+CENT.US,D,20110718,000000,10.34,10.45,10.03,10.11,25223,0
+CENT.US,D,20110719,000000,10.17,10.41,10.17,10.35,18028,0
+CENT.US,D,20110720,000000,10.37,10.37,10.14,10.16,20616,0
+CENT.US,D,20110721,000000,10.23,10.3,10.12,10.24,39637,0
+CENT.US,D,20110722,000000,10.15,10.17,9.94,9.94,32774,0
+CENT.US,D,20110725,000000,9.83,9.91,9.68,9.83,71204,0
+CENT.US,D,20110726,000000,9.85,9.85,9.45,9.45,67545,0
+CENT.US,D,20110727,000000,9.45,9.52,8.96,9,90007,0
+CENT.US,D,20110728,000000,9.01,9.16,8.85,8.97,65230,0
+CENT.US,D,20110729,000000,8.79,9,8.75,8.94,47341,0
+CENT.US,D,20110801,000000,9,9.04,8.83,8.9,62501,0
+CENT.US,D,20110802,000000,8.84,8.9,8.58,8.62,41680,0
+CENT.US,D,20110803,000000,8.41,8.81,8.4,8.78,88686,0
+CENT.US,D,20110804,000000,6.56,8.23,6.56,7.88,260335,0
+CENT.US,D,20110805,000000,8,8,7.29,7.49,121485,0
+CENT.US,D,20110808,000000,7.09,7.67,7,7.11,158106,0
+CENT.US,D,20110809,000000,7.37,7.4,6.63,7,155242,0
+CENT.US,D,20110810,000000,6.77,6.95,6.45,6.5,156188,0
+CENT.US,D,20110811,000000,6.51,7.46,6.42,7.34,152330,0
+CENT.US,D,20110812,000000,7.35,7.35,7.05,7.17,87305,0
+CENT.US,D,20110815,000000,7.19,7.6,7.13,7.54,83745,0
+CENT.US,D,20110816,000000,7.5,7.76,7.38,7.62,62555,0
+CENT.US,D,20110817,000000,7.52,7.62,7.33,7.5,68861,0
+CENT.US,D,20110818,000000,7.26,7.35,7.01,7.03,88263,0
+CENT.US,D,20110819,000000,6.95,7.24,6.75,6.94,199429,0
+CENT.US,D,20110822,000000,7.28,7.28,6.91,7.14,78068,0
+CENT.US,D,20110823,000000,7.05,7.45,6.97,7.42,80838,0
+CENT.US,D,20110824,000000,7.38,7.68,7.19,7.63,64637,0
+CENT.US,D,20110825,000000,7.69,7.69,7.44,7.48,56546,0
+CENT.US,D,20110826,000000,7.42,7.73,7.26,7.68,60631,0
+CENT.US,D,20110829,000000,7.76,8.1,7.72,8.05,70026,0
+CENT.US,D,20110830,000000,7.81,7.99,7.76,7.84,162878,0
+CENT.US,D,20110831,000000,7.89,7.92,7.7,7.84,139346,0
+CENT.US,D,20110901,000000,7.71,8.03,7.67,7.68,74338,0
+CENT.US,D,20110902,000000,7.47,7.63,7.35,7.37,68388,0
+CENT.US,D,20110906,000000,7.13,7.32,7.09,7.2,57006,0
+CENT.US,D,20110907,000000,7.3,7.5,7.3,7.41,49282,0
+CENT.US,D,20110908,000000,7.37,7.49,7.19,7.24,76267,0
+CENT.US,D,20110909,000000,7.15,7.28,7,7.23,78072,0
+CENT.US,D,20110912,000000,7.1,7.4,7,7.4,67550,0
+CENT.US,D,20110913,000000,7.18,7.56,7.18,7.41,59037,0
+CENT.US,D,20110914,000000,7.45,7.55,7.36,7.45,44267,0
+CENT.US,D,20110915,000000,7.52,7.65,7.44,7.49,96749,0
+CENT.US,D,20110916,000000,7.56,7.63,7.36,7.39,63551,0
+CENT.US,D,20110919,000000,7.22,7.43,7.22,7.31,75346,0
+CENT.US,D,20110920,000000,7.34,7.47,7.06,7.06,76177,0
+CENT.US,D,20110921,000000,7.09,7.38,6.87,6.93,58476,0
+CENT.US,D,20110922,000000,6.53,7,6.53,6.7,65159,0
+CENT.US,D,20110923,000000,6.68,6.91,6.48,6.69,193026,0
+CENT.US,D,20110926,000000,6.66,7.05,6.66,6.8,110554,0
+CENT.US,D,20110927,000000,6.99,7.27,6.78,6.99,106658,0
+CENT.US,D,20110928,000000,6.96,7.13,6.74,6.77,121949,0
+CENT.US,D,20110929,000000,6.92,7.23,6.85,6.98,250051,0
+CENT.US,D,20110930,000000,6.99,7.15,6.85,6.9,119412,0
+CENT.US,D,20111003,000000,6.8,7.17,6.72,6.77,105904,0
+CENT.US,D,20111004,000000,6.71,7.79,6.7,7.58,100478,0
+CENT.US,D,20111005,000000,7.56,7.92,7.56,7.7,82863,0
+CENT.US,D,20111006,000000,7.64,8.04,7.61,7.97,74743,0
+CENT.US,D,20111007,000000,7.93,8.13,7.69,7.81,95512,0
+CENT.US,D,20111010,000000,7.92,8.07,7.67,7.87,215398,0
+CENT.US,D,20111011,000000,7.79,8.28,7.79,8.2,205266,0
+CENT.US,D,20111012,000000,8.24,8.46,8.2,8.38,89535,0
+CENT.US,D,20111013,000000,8.33,8.41,8.22,8.39,46710,0
+CENT.US,D,20111014,000000,8.48,8.56,8.38,8.51,28504,0
+CENT.US,D,20111017,000000,8.46,8.46,8.32,8.34,50901,0
+CENT.US,D,20111018,000000,8.34,8.56,8.3,8.38,124928,0
+CENT.US,D,20111019,000000,8.38,8.48,8.25,8.28,80096,0
+CENT.US,D,20111020,000000,8.34,8.34,8.03,8.08,104209,0
+CENT.US,D,20111021,000000,8.22,8.29,8.15,8.23,111406,0
+CENT.US,D,20111024,000000,8.31,8.52,8.2,8.39,57132,0
+CENT.US,D,20111025,000000,8.3,8.4,8.26,8.26,28216,0
+CENT.US,D,20111026,000000,8.3,8.59,8.3,8.58,42432,0
+CENT.US,D,20111027,000000,8.9,9.19,8.22,9.1,70085,0
+CENT.US,D,20111028,000000,8.75,9.24,8.75,9.09,51184,0
+CENT.US,D,20111031,000000,8.89,8.99,8.59,8.65,28150,0
+CENT.US,D,20111101,000000,8.25,8.48,8.25,8.36,42689,0
+CENT.US,D,20111102,000000,8.56,8.72,8.48,8.72,24396,0
+CENT.US,D,20111103,000000,8.85,8.98,8.5,8.89,79654,0
+CENT.US,D,20111104,000000,8.82,8.91,8.7,8.91,42334,0
+CENT.US,D,20111107,000000,8.88,8.89,8.62,8.81,19391,0
+CENT.US,D,20111108,000000,8.87,8.9,8.55,8.82,60023,0
+CENT.US,D,20111109,000000,8.41,8.63,8.38,8.45,32980,0
+CENT.US,D,20111110,000000,8.57,8.6,8.39,8.5,25077,0
+CENT.US,D,20111111,000000,8.65,8.78,8.56,8.74,16235,0
+CENT.US,D,20111114,000000,8.74,8.74,8.41,8.47,24114,0
+CENT.US,D,20111115,000000,8.46,8.74,8.4,8.71,19688,0
+CENT.US,D,20111116,000000,8.57,8.68,8.42,8.46,17835,0
+CENT.US,D,20111117,000000,8.54,8.6,8.23,8.28,24733,0
+CENT.US,D,20111118,000000,7.95,8.27,6.81,8.2,69830,0
+CENT.US,D,20111121,000000,7.96,8.19,7.89,8.11,57573,0
+CENT.US,D,20111122,000000,8.07,8.08,7.91,7.91,69033,0
+CENT.US,D,20111123,000000,7.9,7.92,7.81,7.9,59058,0
+CENT.US,D,20111125,000000,7.92,7.99,7.72,7.8,32679,0
+CENT.US,D,20111128,000000,7.88,8.09,7.76,7.92,48716,0
+CENT.US,D,20111129,000000,7.86,8.09,7.84,8.04,36827,0
+CENT.US,D,20111130,000000,8.21,8.65,8.2,8.65,96800,0
+CENT.US,D,20111201,000000,8.65,8.74,8.36,8.42,31680,0
+CENT.US,D,20111202,000000,8.49,8.65,8.39,8.59,51477,0
+CENT.US,D,20111205,000000,8.58,8.74,8.44,8.51,52007,0
+CENT.US,D,20111206,000000,8.48,8.57,8.27,8.48,36050,0
+CENT.US,D,20111207,000000,8.44,8.63,8.22,8.43,91952,0
+CENT.US,D,20111208,000000,8.4,8.51,8.14,8.22,34906,0
+CENT.US,D,20111209,000000,7.92,8.27,7.92,8.1,25355,0
+CENT.US,D,20111212,000000,8.07,8.14,7.94,8,46571,0
+CENT.US,D,20111213,000000,8.08,8.09,7.77,7.88,53925,0
+CENT.US,D,20111214,000000,7.86,8,7.73,7.77,36163,0
+CENT.US,D,20111215,000000,7.83,8.03,7.83,7.92,27674,0
+CENT.US,D,20111216,000000,8.01,8.39,7.95,8.03,68423,0
+CENT.US,D,20111219,000000,8.1,8.16,7.6,7.63,39801,0
+CENT.US,D,20111220,000000,7.89,8.12,7.83,8.07,66472,0
+CENT.US,D,20111221,000000,8,8.4,8,8.35,37654,0
+CENT.US,D,20111222,000000,8.34,8.49,8.34,8.37,9724,0
+CENT.US,D,20111223,000000,8.32,8.35,8.29,8.31,4592,0
+CENT.US,D,20111227,000000,8.09,8.56,8.09,8.3,94943,0
+CENT.US,D,20111228,000000,8.25,8.35,8.15,8.2,8100,0
+CENT.US,D,20111229,000000,8.18,8.32,7.99,8.19,39737,0
+CENT.US,D,20111230,000000,8.1,8.2,8,8.16,37296,0
+CENT.US,D,20120103,000000,8.39,8.59,8.33,8.5,37530,0
+CENT.US,D,20120104,000000,8.38,8.52,8.3,8.49,53928,0
+CENT.US,D,20120105,000000,8.35,8.5,8.33,8.5,17098,0
+CENT.US,D,20120106,000000,8.47,8.47,8.25,8.3,15516,0
+CENT.US,D,20120109,000000,8.27,8.53,8.25,8.37,49061,0
+CENT.US,D,20120110,000000,8.47,8.59,8.41,8.5,20399,0
+CENT.US,D,20120111,000000,8.47,8.6,8.31,8.48,40482,0
+CENT.US,D,20120112,000000,8.48,8.61,8.35,8.48,42269,0
+CENT.US,D,20120113,000000,8.44,8.51,8.36,8.51,63718,0
+CENT.US,D,20120117,000000,8.52,8.59,8.43,8.59,47769,0
+CENT.US,D,20120118,000000,8.56,8.74,8.49,8.74,84040,0
+CENT.US,D,20120119,000000,8.74,8.77,8.59,8.71,42500,0
+CENT.US,D,20120120,000000,8.74,9.06,8.73,9.06,44304,0
+CENT.US,D,20120123,000000,9.03,9.13,8.97,9.04,46182,0
+CENT.US,D,20120124,000000,9.01,9.07,8.9,9.04,21847,0
+CENT.US,D,20120125,000000,9,9.05,8.92,8.98,15400,0
+CENT.US,D,20120126,000000,9,9.01,8.74,8.87,15675,0
+CENT.US,D,20120127,000000,8.91,9.03,8.91,9.01,13917,0
+CENT.US,D,20120130,000000,8.85,8.93,8.75,8.83,21255,0
+CENT.US,D,20120131,000000,8.86,8.94,8.74,8.78,105031,0
+CENT.US,D,20120201,000000,8.79,9.1,8.79,9.03,73471,0
+CENT.US,D,20120202,000000,9.1,9.27,8.99,9.2,52207,0
+CENT.US,D,20120203,000000,9.35,9.42,9.11,9.15,56363,0
+CENT.US,D,20120206,000000,9.14,9.24,8.96,9,81323,0
+CENT.US,D,20120207,000000,8.83,8.95,8.8,8.85,47706,0
+CENT.US,D,20120208,000000,8.94,8.94,8.69,8.72,72262,0
+CENT.US,D,20120209,000000,8.64,8.8,8.42,8.8,122559,0
+CENT.US,D,20120210,000000,8.7,8.77,8.63,8.71,96500,0
+CENT.US,D,20120213,000000,8.7,8.88,8.7,8.7,68957,0
+CENT.US,D,20120214,000000,8.7,8.76,8.43,8.64,153650,0
+CENT.US,D,20120215,000000,8.58,8.67,8.35,8.45,93486,0
+CENT.US,D,20120216,000000,8.4,8.72,8.28,8.65,117348,0
+CENT.US,D,20120217,000000,8.74,8.74,8.46,8.51,27356,0
+CENT.US,D,20120221,000000,8.49,8.79,8.49,8.75,47459,0
+CENT.US,D,20120222,000000,8.81,8.96,8.72,8.76,32889,0
+CENT.US,D,20120223,000000,8.71,8.98,8.68,8.93,49685,0
+CENT.US,D,20120224,000000,8.96,9,8.87,8.92,96482,0
+CENT.US,D,20120227,000000,8.87,9.09,8.82,8.99,85389,0
+CENT.US,D,20120228,000000,8.96,9.04,8.92,9,35815,0
+CENT.US,D,20120229,000000,9.06,9.16,8.93,9.06,132502,0
+CENT.US,D,20120301,000000,9.05,9.1,8.86,8.95,60455,0
+CENT.US,D,20120302,000000,8.97,8.99,8.8,8.89,33750,0
+CENT.US,D,20120305,000000,8.74,8.91,8.69,8.85,26827,0
+CENT.US,D,20120306,000000,8.85,8.85,8.64,8.65,67401,0
+CENT.US,D,20120307,000000,8.72,8.82,8.6,8.81,35355,0
+CENT.US,D,20120308,000000,8.79,8.87,8.71,8.85,12597,0
+CENT.US,D,20120309,000000,8.83,8.98,8.75,8.8,19275,0
+CENT.US,D,20120312,000000,8.85,8.85,8.66,8.79,27901,0
+CENT.US,D,20120313,000000,8.82,9.12,8.78,9.06,42869,0
+CENT.US,D,20120314,000000,9.03,9.1,8.96,8.98,36124,0
+CENT.US,D,20120315,000000,8.96,9.21,8.96,9.19,40768,0
+CENT.US,D,20120316,000000,9.19,9.19,8.94,9.03,65419,0
+CENT.US,D,20120319,000000,9.02,9.24,9.02,9.04,21025,0
+CENT.US,D,20120320,000000,9,9.13,8.88,8.92,32348,0
+CENT.US,D,20120321,000000,8.9,9.02,8.88,8.88,13359,0
+CENT.US,D,20120322,000000,8.88,8.96,8.83,8.96,24109,0
+CENT.US,D,20120323,000000,8.89,9.15,8.85,9.13,16390,0
+CENT.US,D,20120326,000000,9.21,9.28,9.12,9.22,85604,0
+CENT.US,D,20120327,000000,9.25,9.25,9.16,9.17,49068,0
+CENT.US,D,20120328,000000,9.13,9.14,9.04,9.08,19427,0
+CENT.US,D,20120329,000000,9.04,9.18,9.03,9.11,19715,0
+CENT.US,D,20120330,000000,9.2,9.45,9.14,9.41,78520,0
+CENT.US,D,20120402,000000,9.38,9.54,9.24,9.39,198047,0
+CENT.US,D,20120403,000000,9.35,9.56,9.35,9.54,56864,0
+CENT.US,D,20120404,000000,9.46,9.69,9.41,9.61,65677,0
+CENT.US,D,20120405,000000,9.63,9.89,9.63,9.85,44670,0
+CENT.US,D,20120409,000000,9.74,9.95,9.64,9.9,72020,0
+CENT.US,D,20120410,000000,9.85,9.9,9.75,9.88,56412,0
+CENT.US,D,20120411,000000,9.95,10.03,9.89,10.01,41198,0
+CENT.US,D,20120412,000000,10.05,10.36,10.05,10.28,34406,0
+CENT.US,D,20120413,000000,10.28,10.28,10.01,10.05,37199,0
+CENT.US,D,20120416,000000,9.96,10.4,9.94,10.25,46420,0
+CENT.US,D,20120417,000000,10.35,10.48,10.32,10.45,35505,0
+CENT.US,D,20120418,000000,10.42,10.47,10.23,10.3,17688,0
+CENT.US,D,20120419,000000,10.3,10.5,10.26,10.38,49039,0
+CENT.US,D,20120420,000000,10.38,10.62,10.26,10.6,115148,0
+CENT.US,D,20120423,000000,10.41,10.58,10.3,10.58,101225,0
+CENT.US,D,20120424,000000,10.59,10.75,10.49,10.75,40984,0
+CENT.US,D,20120425,000000,10.89,10.93,10.7,10.89,79440,0
+CENT.US,D,20120426,000000,10.89,10.9,10.76,10.81,64308,0
+CENT.US,D,20120427,000000,10.82,10.82,10.71,10.75,91089,0
+CENT.US,D,20120430,000000,10.75,10.77,10.53,10.58,94805,0
+CENT.US,D,20120501,000000,10.62,10.62,10.32,10.48,85385,0
+CENT.US,D,20120502,000000,10.48,10.84,10.43,10.79,54187,0
+CENT.US,D,20120503,000000,9.31,10.25,9.31,9.71,252078,0
+CENT.US,D,20120504,000000,9.68,9.78,9.28,9.33,90001,0
+CENT.US,D,20120507,000000,9.28,9.31,9.18,9.18,23532,0
+CENT.US,D,20120508,000000,9.18,9.22,9.08,9.19,24099,0
+CENT.US,D,20120509,000000,9.08,9.28,9.08,9.26,70782,0
+CENT.US,D,20120510,000000,9.3,9.51,9.3,9.51,159136,0
+CENT.US,D,20120511,000000,9.42,9.62,9.42,9.56,67986,0
+CENT.US,D,20120514,000000,9.51,9.52,9.4,9.43,131076,0
+CENT.US,D,20120515,000000,9.41,9.56,9.38,9.48,55832,0
+CENT.US,D,20120516,000000,9.47,9.57,9.38,9.45,41117,0
+CENT.US,D,20120517,000000,9.4,9.4,9.19,9.24,56318,0
+CENT.US,D,20120518,000000,9.24,9.34,9.18,9.23,121148,0
+CENT.US,D,20120521,000000,9.22,9.35,9.2,9.32,68292,0
+CENT.US,D,20120522,000000,9.31,9.41,9.09,9.18,73768,0
+CENT.US,D,20120523,000000,9.12,9.15,9,9.07,55170,0
+CENT.US,D,20120524,000000,9.18,9.19,9.06,9.15,50510,0
+CENT.US,D,20120525,000000,9.18,9.27,9.09,9.15,40054,0
+CENT.US,D,20120529,000000,9.22,9.22,9.02,9.04,45690,0
+CENT.US,D,20120530,000000,9,9.07,8.92,9.04,32881,0
+CENT.US,D,20120531,000000,8.99,9.06,8.95,9.02,54089,0
+CENT.US,D,20120601,000000,8.88,8.88,8.62,8.7,56519,0
+CENT.US,D,20120604,000000,8.74,8.83,8.66,8.7,82428,0
+CENT.US,D,20120605,000000,8.64,8.9,8.6,8.63,41682,0
+CENT.US,D,20120606,000000,8.61,8.73,8.56,8.71,51491,0
+CENT.US,D,20120607,000000,8.8,8.84,8.64,8.73,18954,0
+CENT.US,D,20120608,000000,8.67,8.84,8.66,8.74,13917,0
+CENT.US,D,20120611,000000,8.79,8.79,8.52,8.59,63374,0
+CENT.US,D,20120612,000000,8.61,8.64,8.45,8.64,63561,0
+CENT.US,D,20120613,000000,8.51,8.52,8.25,8.3,79746,0
+CENT.US,D,20120614,000000,8.35,8.59,8.29,8.59,142357,0
+CENT.US,D,20120615,000000,8.64,9.05,8.55,8.95,115579,0
+CENT.US,D,20120618,000000,8.91,9.1,8.85,9.02,139883,0
+CENT.US,D,20120619,000000,9.04,9.22,9.01,9.12,41062,0
+CENT.US,D,20120620,000000,9.11,9.19,9.03,9.08,107118,0
+CENT.US,D,20120621,000000,9.09,9.09,8.78,8.85,27191,0
+CENT.US,D,20120622,000000,8.9,9.21,8.9,9.16,44514,0
+CENT.US,D,20120625,000000,9.14,9.15,9.05,9.07,27043,0
+CENT.US,D,20120626,000000,9.2,9.83,9.15,9.82,223965,0
+CENT.US,D,20120627,000000,9.88,10.06,9.84,10,61973,0
+CENT.US,D,20120628,000000,9.94,10.07,9.9,9.99,27798,0
+CENT.US,D,20120629,000000,10.17,10.585,10.135,10.38,70445,0
+CENT.US,D,20120702,000000,10.43,10.5,10.17,10.44,83757,0
+CENT.US,D,20120703,000000,10.46,10.46,10.32,10.41,25103,0
+CENT.US,D,20120705,000000,10.38,10.57,10.38,10.48,50903,0
+CENT.US,D,20120706,000000,10.35,10.49,10.3,10.43,20938,0
+CENT.US,D,20120709,000000,10.45,10.45,10.33,10.4,17170,0
+CENT.US,D,20120710,000000,10.39,10.46,10.28,10.3,23231,0
+CENT.US,D,20120711,000000,10.33,10.44,10.2,10.26,22538,0
+CENT.US,D,20120712,000000,10.19,10.32,10.02,10.09,75338,0
+CENT.US,D,20120713,000000,10.14,10.39,10.14,10.31,30854,0
+CENT.US,D,20120716,000000,10.22,10.26,10.09,10.21,29200,0
+CENT.US,D,20120717,000000,10.3,10.45,10.28,10.3,29298,0
+CENT.US,D,20120718,000000,10.3,10.63,10.25,10.52,131858,0
+CENT.US,D,20120719,000000,10.59,10.62,10.49,10.55,38814,0
+CENT.US,D,20120720,000000,10.5,10.62,10.5,10.52,48704,0
+CENT.US,D,20120723,000000,10.37,10.38,10.15,10.29,15046,0
+CENT.US,D,20120724,000000,10.28,10.53,10.2,10.5,49605,0
+CENT.US,D,20120725,000000,10.5,10.64,10.28,10.51,54534,0
+CENT.US,D,20120726,000000,10.57,10.74,10.41,10.59,26430,0
+CENT.US,D,20120727,000000,10.61,10.98,10.57,10.77,57908,0
+CENT.US,D,20120730,000000,10.83,10.91,10.69,10.82,46178,0
+CENT.US,D,20120731,000000,10.82,10.97,10.67,10.74,87879,0
+CENT.US,D,20120801,000000,10.71,10.9,10.54,10.65,209909,0
+CENT.US,D,20120802,000000,10.5,10.53,10.09,10.09,99984,0
+CENT.US,D,20120803,000000,10.16,10.36,10.16,10.2,60878,0
+CENT.US,D,20120806,000000,10.25,10.44,10.16,10.16,21492,0
+CENT.US,D,20120807,000000,10.24,10.38,10.21,10.31,77136,0
+CENT.US,D,20120808,000000,10.35,10.35,10.14,10.18,92919,0
+CENT.US,D,20120809,000000,10.21,10.27,10.09,10.17,51706,0
+CENT.US,D,20120810,000000,10.14,10.22,9.98,10.03,10500,0
+CENT.US,D,20120813,000000,9.81,9.88,9.77,9.88,20463,0
+CENT.US,D,20120814,000000,9.92,10.15,9.92,10.09,57927,0
+CENT.US,D,20120815,000000,10.05,10.17,9.94,10.05,37278,0
+CENT.US,D,20120816,000000,10.06,10.3,10.06,10.26,23180,0
+CENT.US,D,20120817,000000,10.2,10.54,10.2,10.45,40344,0
+CENT.US,D,20120820,000000,10.48,10.64,10.38,10.54,55113,0
+CENT.US,D,20120821,000000,10.62,10.95,10.59,10.9,39393,0
+CENT.US,D,20120822,000000,10.93,10.99,10.77,10.92,91168,0
+CENT.US,D,20120823,000000,10.95,10.99,10.75,10.97,60053,0
+CENT.US,D,20120824,000000,10.91,11,10.72,10.82,58899,0
+CENT.US,D,20120827,000000,10.85,10.89,10.72,10.8,41885,0
+CENT.US,D,20120828,000000,10.83,10.9,10.79,10.85,64679,0
+CENT.US,D,20120829,000000,10.83,11.05,10.81,11.05,60500,0
+CENT.US,D,20120830,000000,11.02,11.14,10.89,11.11,29997,0
+CENT.US,D,20120831,000000,11.14,11.37,11.05,11.35,44851,0
+CENT.US,D,20120904,000000,11.42,11.67,11.25,11.6,38721,0
+CENT.US,D,20120905,000000,11.65,11.73,11.52,11.67,126579,0
+CENT.US,D,20120906,000000,11.73,12.24,11.73,12.23,75247,0
+CENT.US,D,20120907,000000,12.16,12.61,12.16,12.43,54785,0
+CENT.US,D,20120910,000000,12.32,12.48,11.92,12.31,43301,0
+CENT.US,D,20120911,000000,11.33,11.61,10.91,11.23,494058,0
+CENT.US,D,20120912,000000,11.22,11.42,11.14,11.42,107104,0
+CENT.US,D,20120913,000000,11.36,11.62,11.24,11.33,68320,0
+CENT.US,D,20120914,000000,11.4,11.82,11.4,11.73,97018,0
+CENT.US,D,20120917,000000,11.62,11.93,11.4,11.93,68600,0
+CENT.US,D,20120918,000000,11.82,12,11.27,11.89,45437,0
+CENT.US,D,20120919,000000,11.9,12.18,11.85,12.09,35290,0
+CENT.US,D,20120920,000000,12.07,12.17,11.65,11.94,35414,0
+CENT.US,D,20120921,000000,11.99,12.04,11.92,12.04,103946,0
+CENT.US,D,20120924,000000,11.92,12.13,11.92,12.1,18279,0
+CENT.US,D,20120925,000000,12.1,12.17,12.02,12.02,41079,0
+CENT.US,D,20120926,000000,11.96,12.08,11.83,11.87,60619,0
+CENT.US,D,20120927,000000,12.03,12.06,11.86,11.87,14944,0
+CENT.US,D,20120928,000000,11.8,11.961,11.65,11.89,12808,0
+CENT.US,D,20121001,000000,11.9,12.12,11.86,11.95,33791,0
+CENT.US,D,20121002,000000,11.99,12.002,11.725,11.87,47836,0
+CENT.US,D,20121003,000000,11.88,12.095,11.82,12.03,16639,0
+CENT.US,D,20121004,000000,12,12.15,11.94,12.09,16741,0
+CENT.US,D,20121005,000000,12.09,12.15,11.83,11.96,28928,0
+CENT.US,D,20121008,000000,11.88,12.07,11.83,12.07,10171,0
+CENT.US,D,20121009,000000,12.08,12.08,11.79,11.87,65337,0
+CENT.US,D,20121010,000000,11.84,11.84,11.54,11.6,115955,0
+CENT.US,D,20121011,000000,11.55,12,11.5,11.96,83923,0
+CENT.US,D,20121012,000000,11.91,12,11.8,11.87,15846,0
+CENT.US,D,20121015,000000,11.85,11.94,11.8,11.89,65636,0
+CENT.US,D,20121016,000000,12,12.07,11.94,11.98,55865,0
+CENT.US,D,20121017,000000,12.05,12.18,12.05,12.18,12726,0
+CENT.US,D,20121018,000000,12.13,12.275,11.48,11.6,177577,0
+CENT.US,D,20121019,000000,11.58,11.66,11.445,11.66,40633,0
+CENT.US,D,20121022,000000,11.67,11.67,11.21,11.29,23514,0
+CENT.US,D,20121023,000000,11.22,11.31,11.12,11.27,25503,0
+CENT.US,D,20121024,000000,11.31,11.54,11.23,11.52,49618,0
+CENT.US,D,20121025,000000,11.58,11.67,11.31,11.38,26420,0
+CENT.US,D,20121026,000000,11.34,11.47,11.16,11.27,21258,0
+CENT.US,D,20121031,000000,11.36,11.36,11.06,11.08,19603,0
+CENT.US,D,20121101,000000,11.13,11.31,10.96,11.23,24821,0
+CENT.US,D,20121102,000000,11.19,11.27,11.07,11.18,37124,0
+CENT.US,D,20121105,000000,11.12,11.2,11.02,11.12,86242,0
+CENT.US,D,20121106,000000,11.2,11.2,11,11.13,58538,0
+CENT.US,D,20121107,000000,11.02,11.04,10.83,10.86,38372,0
+CENT.US,D,20121108,000000,10.8,10.83,10.38,10.39,70570,0
+CENT.US,D,20121109,000000,10.36,10.52,10.252,10.34,149045,0
+CENT.US,D,20121112,000000,10.32,10.6,10.295,10.53,29015,0
+CENT.US,D,20121113,000000,10.55,10.64,10.26,10.32,67973,0
+CENT.US,D,20121114,000000,10.38,10.89,10.35,10.61,42224,0
+CENT.US,D,20121115,000000,10.61,10.61,10.35,10.51,80928,0
+CENT.US,D,20121116,000000,10.64,10.69,10.36,10.54,81800,0
+CENT.US,D,20121119,000000,10.75,10.785,10.69,10.71,9510,0
+CENT.US,D,20121120,000000,10.73,10.815,10.67,10.74,29148,0
+CENT.US,D,20121121,000000,10.77,10.89,10.64,10.82,25234,0
+CENT.US,D,20121123,000000,10.97,11.22,10.83,11.09,5220,0
+CENT.US,D,20121126,000000,11.04,11.24,10.92,11.2,38124,0
+CENT.US,D,20121127,000000,11.06,11.25,11.06,11.18,6060,0
+CENT.US,D,20121128,000000,11.04,11.13,10.88,10.96,18524,0
+CENT.US,D,20121129,000000,10.99,11.18,10.575,11.13,15829,0
+CENT.US,D,20121130,000000,10.81,11.23,10.81,11.2,43342,0
+CENT.US,D,20121203,000000,11.26,11.26,11.03,11.17,45086,0
+CENT.US,D,20121204,000000,11.12,11.33,11.08,11.15,24434,0
+CENT.US,D,20121205,000000,10.73,11.27,10.73,11.1,49966,0
+CENT.US,D,20121206,000000,11.12,11.18,10.95,11.18,92753,0
+CENT.US,D,20121207,000000,11.15,11.43,11.1,11.42,144737,0
+CENT.US,D,20121210,000000,11,11.23,10.755,11.1,106569,0
+CENT.US,D,20121211,000000,11.18,11.23,10.99,11.16,72260,0
+CENT.US,D,20121212,000000,11.17,11.17,9.54,9.64,224070,0
+CENT.US,D,20121213,000000,9.53,9.7,8.87,9.21,98960,0
+CENT.US,D,20121214,000000,9.11,9.25,9.1,9.19,60371,0
+CENT.US,D,20121217,000000,9.1315,9.29,9.1315,9.26,42172,0
+CENT.US,D,20121218,000000,9.44,9.44,9.21,9.25,68602,0
+CENT.US,D,20121219,000000,9.29,9.72,9.27,9.63,44547,0
+CENT.US,D,20121220,000000,9.61,9.77,9.58,9.7,73283,0
+CENT.US,D,20121221,000000,9.53,9.72,9.44,9.71,98397,0
+CENT.US,D,20121224,000000,9.76,10.18,9.75,9.86,84947,0
+CENT.US,D,20121226,000000,9.92,9.92,9.66,9.82,97027,0
+CENT.US,D,20121227,000000,9.79,10.03,9.75,9.99,14295,0
+CENT.US,D,20121228,000000,9.87,10.07,9.69,9.8,51869,0
+CENT.US,D,20121231,000000,9.84,10.08,9.79,10.02,47183,0
+CENT.US,D,20130102,000000,10.16,10.34,9.96,10.12,82745,0
+CENT.US,D,20130103,000000,10.14,10.19,9.97,10.05,77553,0
+CENT.US,D,20130104,000000,10.08,10.16,10,10.09,32803,0
+CENT.US,D,20130107,000000,10.02,10.02,9.2,9.4,313649,0
+CENT.US,D,20130108,000000,9.25,9.31,8.42,8.8697,306517,0
+CENT.US,D,20130109,000000,8.98,9.12,8.75,9.02,76243,0
+CENT.US,D,20130110,000000,9.01,9.18,8.99,9.15,175865,0
+CENT.US,D,20130111,000000,9.09,9.34,9.09,9.26,48752,0
+CENT.US,D,20130114,000000,9.28,9.49,9.23,9.44,76358,0
+CENT.US,D,20130115,000000,9.43,9.43,9.32,9.38,33018,0
+CENT.US,D,20130116,000000,9.3,9.32,9.16,9.19,38384,0
+CENT.US,D,20130117,000000,9.16,9.39,9.16,9.28,17357,0
+CENT.US,D,20130118,000000,9.19,9.45,9.19,9.43,59656,0
+CENT.US,D,20130122,000000,9.38,9.4,9.28,9.36,55886,0
+CENT.US,D,20130123,000000,9.42,9.489,9.28,9.33,150957,0
+CENT.US,D,20130124,000000,9.3,9.46,9.297,9.44,95379,0
+CENT.US,D,20130125,000000,9.47,9.54,9.33,9.37,114850,0
+CENT.US,D,20130128,000000,9.35,9.79,9.35,9.68,150959,0
+CENT.US,D,20130129,000000,9.65,9.69,9.53,9.59,59808,0
+CENT.US,D,20130130,000000,9.57,9.57,9.41,9.46,97409,0
+CENT.US,D,20130131,000000,9.44,9.78,9.43,9.6,78535,0
+CENT.US,D,20130201,000000,9.66,9.66,9.43,9.54,83305,0
+CENT.US,D,20130204,000000,9.47,9.64,9.36,9.52,132926,0
+CENT.US,D,20130205,000000,9.5,9.67,9.4531,9.51,78290,0
+CENT.US,D,20130206,000000,9.47,9.55,9.395,9.47,53379,0
+CENT.US,D,20130207,000000,9.44,9.53,9.34,9.44,91066,0
+CENT.US,D,20130208,000000,9.41,9.44,9.09,9.21,77536,0
+CENT.US,D,20130211,000000,9.23,9.25,9.02,9.1,210191,0
+CENT.US,D,20130212,000000,9.12,9.41,9.1,9.32,433783,0
+CENT.US,D,20130213,000000,9.37,9.37,9.19,9.3,55649,0
+CENT.US,D,20130214,000000,9.29,9.379,9.24,9.33,67287,0
+CENT.US,D,20130215,000000,9.3,9.48,9.245,9.35,68168,0
+CENT.US,D,20130219,000000,9.27,9.43,9.18,9.32,114494,0
+CENT.US,D,20130220,000000,9.35,9.42,9.26,9.3,47697,0
+CENT.US,D,20130221,000000,9.29,9.3,9.12,9.13,18420,0
+CENT.US,D,20130222,000000,9.13,9.18,8.97,8.97,198643,0
+CENT.US,D,20130225,000000,9.07,9.19,8.89,8.91,310356,0
+CENT.US,D,20130226,000000,8.9,8.95,8.79,8.86,77548,0
+CENT.US,D,20130227,000000,8.84,9.01,8.83,8.95,118110,0
+CENT.US,D,20130228,000000,8.9,8.99,8.83,8.83,102083,0
+CENT.US,D,20130301,000000,8.77,8.91,8.65,8.85,94149,0
+CENT.US,D,20130304,000000,8.85,8.93,8.71,8.83,17355,0
+CENT.US,D,20130305,000000,8.85,8.94,8.77,8.78,105469,0
+CENT.US,D,20130306,000000,8.79,8.84,8.72,8.79,25601,0
+CENT.US,D,20130307,000000,8.73,8.79,8.67,8.74,88476,0
+CENT.US,D,20130308,000000,8.8,8.885,8.79,8.82,73657,0
+CENT.US,D,20130311,000000,8.84,8.96,8.76,8.83,29523,0
+CENT.US,D,20130312,000000,8.86,8.88,8.78,8.79,49937,0
+CENT.US,D,20130313,000000,8.84,8.84,8.74,8.76,124600,0
+CENT.US,D,20130314,000000,8.81,8.99,8.81,8.89,58828,0
+CENT.US,D,20130315,000000,8.92,8.93,8.82,8.89,88867,0
+CENT.US,D,20130318,000000,8.78,8.8082,8.62,8.75,50221,0
+CENT.US,D,20130319,000000,8.74,8.79,8.68,8.73,57389,0
+CENT.US,D,20130320,000000,8.66,8.73,8.565,8.565,33960,0
+CENT.US,D,20130321,000000,8.56,8.62,8.54,8.55,18033,0
+CENT.US,D,20130322,000000,8.61,8.64,8.5,8.57,179004,0
+CENT.US,D,20130325,000000,8.58,8.62,8.47,8.61,44295,0
+CENT.US,D,20130326,000000,8.56,8.925,8.56,8.64,57497,0
+CENT.US,D,20130327,000000,8.6,8.67,8.51,8.57,62030,0
+CENT.US,D,20130328,000000,8.55,8.64,8.5,8.62,49317,0
+CENT.US,D,20130401,000000,8.58,8.73,8.54,8.72,26786,0
+CENT.US,D,20130402,000000,8.78,8.89,8.69,8.79,37596,0
+CENT.US,D,20130403,000000,8.83,8.83,8.685,8.79,35616,0
+CENT.US,D,20130404,000000,8.76,8.93,8.76,8.9,46400,0
+CENT.US,D,20130405,000000,8.93,9.06,8.93,9.06,28813,0
+CENT.US,D,20130408,000000,9.04,9.11,8.94,8.97,39219,0
+CENT.US,D,20130409,000000,8.94,8.99,8.86,8.86,39878,0
+CENT.US,D,20130410,000000,8.83,9.08,8.83,9.04,53434,0
+CENT.US,D,20130411,000000,9,9.17,8.98,9.1,27859,0
+CENT.US,D,20130412,000000,9.05,9.05,8.92,8.9624,12954,0
+CENT.US,D,20130415,000000,8.96,8.96,8.68,8.81,12845,0
+CENT.US,D,20130416,000000,8.83,8.92,8.77,8.84,36476,0
+CENT.US,D,20130417,000000,8.82,8.88,8.7,8.75,27206,0
+CENT.US,D,20130418,000000,8.75,8.8,8.75,8.76,29100,0
+CENT.US,D,20130419,000000,8.82,8.88,8.75,8.77,18557,0
+CENT.US,D,20130422,000000,8.77,8.98,8.75,8.92,9153,0
+CENT.US,D,20130423,000000,8.87,9.05,8.87,9,242233,0
+CENT.US,D,20130424,000000,8.95,9.02,8.83,8.83,23151,0
+CENT.US,D,20130425,000000,8.79,8.92,8.79,8.83,8125,0
+CENT.US,D,20130426,000000,8.76,8.92,8.75,8.86,18693,0
+CENT.US,D,20130429,000000,8.99,8.99,8.75,8.84,11920,0
+CENT.US,D,20130430,000000,8.82,8.82,8.75,8.75,3791,0
+CENT.US,D,20130501,000000,8.7,8.79,8.52,8.79,89178,0
+CENT.US,D,20130502,000000,8.78,8.82,8.57,8.75,41144,0
+CENT.US,D,20130503,000000,8.75,8.88,8.73,8.81,22538,0
+CENT.US,D,20130506,000000,8.79,8.8,8.75,8.77,1624,0
+CENT.US,D,20130507,000000,8.75,8.9876,8.75,8.94,33545,0
+CENT.US,D,20130508,000000,8.98,9,8.9,8.97,12512,0
+CENT.US,D,20130509,000000,8.9,8.9,7.75,7.87,589888,0
+CENT.US,D,20130510,000000,7.83,7.89,7.69,7.88,117626,0
+CENT.US,D,20130513,000000,7.88,7.98,7.71,7.82,57866,0
+CENT.US,D,20130514,000000,7.8,7.978,7.795,7.94,38108,0
+CENT.US,D,20130515,000000,7.94,8.03,7.92,7.98,26872,0
+CENT.US,D,20130516,000000,7.96,7.99,7.81,7.81,44127,0
+CENT.US,D,20130517,000000,7.87,8.12,7.71,8.11,145077,0
+CENT.US,D,20130520,000000,8.12,8.12,8,8.1,16022,0
+CENT.US,D,20130521,000000,8.11,8.11,7.96,8.04,51190,0
+CENT.US,D,20130522,000000,8.06,8.08,7.82,7.86,41291,0
+CENT.US,D,20130523,000000,7.81,7.86,7.72,7.81,39160,0
+CENT.US,D,20130524,000000,7.82,7.91,7.68,7.77,56602,0
+CENT.US,D,20130528,000000,7.77,7.8599,7.71,7.71,32170,0
+CENT.US,D,20130529,000000,7.73,7.732,7.49,7.68,83271,0
+CENT.US,D,20130530,000000,7.71,7.9206,7.67,7.9,48177,0
+CENT.US,D,20130531,000000,7.92,8.02,7.77,7.77,138576,0
+CENT.US,D,20130603,000000,7.72,8.0337,7.72,7.91,57519,0
+CENT.US,D,20130604,000000,7.85,8.02,7.7,7.75,38699,0
+CENT.US,D,20130605,000000,7.73,7.829,7.72,7.75,22258,0
+CENT.US,D,20130606,000000,7.77,7.83,7.72,7.76,59541,0
+CENT.US,D,20130607,000000,7.82,7.85,7.72,7.72,42932,0
+CENT.US,D,20130610,000000,7.78,7.85,7.74,7.85,25941,0
+CENT.US,D,20130611,000000,7.73,7.8,7.7,7.71,18126,0
+CENT.US,D,20130612,000000,7.79,7.8,7.68,7.68,32841,0
+CENT.US,D,20130613,000000,7.7,7.86,7.68,7.77,24320,0
+CENT.US,D,20130614,000000,7.73,7.78,7.7,7.7,14124,0
+CENT.US,D,20130617,000000,7.75,7.75,7.626,7.69,131332,0
+CENT.US,D,20130618,000000,7.72,7.73,7.62,7.64,77472,0
+CENT.US,D,20130619,000000,7.66,7.76,7.6,7.62,70666,0
+CENT.US,D,20130620,000000,7.6,7.63,7.55,7.6,63677,0
+CENT.US,D,20130621,000000,7.62,7.64,7.57,7.63,62544,0
+CENT.US,D,20130624,000000,7.6,7.63,7.48,7.57,117079,0
+CENT.US,D,20130625,000000,7.56,7.65,7.51,7.53,47601,0
+CENT.US,D,20130626,000000,7.58,7.58,7.37,7.4,246026,0
+CENT.US,D,20130627,000000,7.38,7.47,7.06,7.23,254446,0
+CENT.US,D,20130628,000000,7.21,7.21,6.95,7.1,44748,0
+CENT.US,D,20130701,000000,7.17,7.17,7.05,7.07,34647,0
+CENT.US,D,20130702,000000,7.14,7.14,7,7.01,52005,0
+CENT.US,D,20130703,000000,6.97,7.08,6.97,7.05,15888,0
+CENT.US,D,20130705,000000,7.12,7.1499,7.02,7.09,21672,0
+CENT.US,D,20130708,000000,7.07,7.2,7.03,7.05,93606,0
+CENT.US,D,20130709,000000,7.1,7.1,7.03,7.05,202470,0
+CENT.US,D,20130710,000000,7.05,7.2,7.03,7.1,52920,0
+CENT.US,D,20130711,000000,7.142,7.199,7.03,7.09,44583,0
+CENT.US,D,20130712,000000,7.12,7.201,7.01,7.14,85969,0
+CENT.US,D,20130715,000000,7.29,7.5,7.16,7.38,216120,0
+CENT.US,D,20130716,000000,7.36,7.49,7.36,7.46,108065,0
+CENT.US,D,20130717,000000,7.51,7.56,7.39,7.39,96936,0
+CENT.US,D,20130718,000000,7.4,7.559,7.4,7.41,78012,0
+CENT.US,D,20130719,000000,7.44,7.58,7.35,7.45,74581,0
+CENT.US,D,20130722,000000,7.5,7.549,7.4,7.46,76289,0
+CENT.US,D,20130723,000000,7.5,7.52,7.44,7.46,85904,0
+CENT.US,D,20130724,000000,7.45,7.51,7.42,7.44,86026,0
+CENT.US,D,20130725,000000,7.42,7.52,7.42,7.49,181070,0
+CENT.US,D,20130726,000000,7.5,7.54,7.45,7.5,200146,0
+CENT.US,D,20130729,000000,7.52,7.55,7.47,7.48,64194,0
+CENT.US,D,20130730,000000,7.51,7.584,7.46,7.48,242714,0
+CENT.US,D,20130731,000000,7.52,7.55,7.35,7.49,242287,0
+CENT.US,D,20130801,000000,7.55,7.6799,7.41,7.62,72580,0
+CENT.US,D,20130802,000000,7.58,7.73,7.45,7.71,65793,0
+CENT.US,D,20130805,000000,7.73,7.79,7.55,7.75,72185,0
+CENT.US,D,20130806,000000,7.82,7.885,7.75,7.85,89193,0
+CENT.US,D,20130807,000000,7.87,8.09,7.81,8.04,86458,0
+CENT.US,D,20130808,000000,7.3,7.44,6.72,6.79,741717,0
+CENT.US,D,20130809,000000,6.76,6.82,6.62,6.64,264009,0
+CENT.US,D,20130812,000000,6.65,6.65,6.57,6.62,103421,0
+CENT.US,D,20130813,000000,6.68,6.7,6.6,6.67,54639,0
+CENT.US,D,20130814,000000,6.65,6.7,6.58,6.64,60372,0
+CENT.US,D,20130815,000000,6.64,6.66,6.58,6.59,61154,0
+CENT.US,D,20130816,000000,6.61,6.61,6.53,6.57,62334,0
+CENT.US,D,20130819,000000,6.54,6.6,6.54,6.58,38304,0
+CENT.US,D,20130820,000000,6.56,6.65,6.55,6.61,68186,0
+CENT.US,D,20130821,000000,6.63,6.94,6.55,6.57,64548,0
+CENT.US,D,20130822,000000,6.59,6.776,6.55,6.6,25075,0
+CENT.US,D,20130823,000000,6.59,6.96,6.59,6.87,260680,0
+CENT.US,D,20130826,000000,6.95,6.95,6.73,6.75,27468,0
+CENT.US,D,20130827,000000,6.7,6.75,6.55,6.57,32477,0
+CENT.US,D,20130828,000000,6.58,6.59,6.5,6.51,43168,0
+CENT.US,D,20130829,000000,6.5,6.561,6.49,6.5,73603,0
+CENT.US,D,20130830,000000,6.5295,6.5295,6.46,6.46,70980,0
+CENT.US,D,20130903,000000,6.49,6.71,6.44,6.46,46766,0
+CENT.US,D,20130904,000000,6.45,6.48,6.25,6.3,178440,0
+CENT.US,D,20130905,000000,6.28,6.34,6.26,6.27,102178,0
+CENT.US,D,20130906,000000,6.3,6.32,6.206,6.29,27043,0
+CENT.US,D,20130909,000000,6.48,6.48,6.3,6.36,110792,0
+CENT.US,D,20130910,000000,6.34,6.41,6.25,6.34,209468,0
+CENT.US,D,20130911,000000,6.3,6.33,6.28,6.3,183745,0
+CENT.US,D,20130912,000000,6.3,6.6,6.25,6.57,349547,0
+CENT.US,D,20130913,000000,6.56,6.6,6.49,6.53,97203,0
+CENT.US,D,20130916,000000,6.56,6.73,6.53,6.66,129699,0
+CENT.US,D,20130917,000000,6.68,6.96,6.68,6.94,124242,0
+CENT.US,D,20130918,000000,6.93,7.08,6.76,7,79784,0
+CENT.US,D,20130919,000000,7.02,7.03,6.951,6.99,83564,0
+CENT.US,D,20130920,000000,6.99,7.02,6.99,7.02,62386,0
+CENT.US,D,20130923,000000,7.02,7.1,7.02,7.09,38121,0
+CENT.US,D,20130924,000000,7.07,7.09,6.99,7.07,13400,0
+CENT.US,D,20130925,000000,7.06,7.09,6.956,7.02,59548,0
+CENT.US,D,20130926,000000,7.06,7.06,6.96,7,19500,0
+CENT.US,D,20130927,000000,6.97,7.09,6.95,7.03,34783,0
+CENT.US,D,20130930,000000,6.99,7.12,6.85,7.04,69184,0
+CENT.US,D,20131001,000000,7.02,7.24,7.02,7.2,15200,0
+CENT.US,D,20131002,000000,7.15,7.17,7.07,7.07,8700,0
+CENT.US,D,20131003,000000,7.01,7.04,6.95,7,35100,0
+CENT.US,D,20131004,000000,6.98,7.17,6.98,7.13,14000,0
+CENT.US,D,20131007,000000,7.11,7.25,7.1,7.22,44800,0
+CENT.US,D,20131008,000000,7.21,7.34,7.11,7.3,170000,0
+CENT.US,D,20131009,000000,7.31,7.35,7.19,7.33,91021,0
+CENT.US,D,20131010,000000,7.34,7.4,7.26,7.39,35318,0
+CENT.US,D,20131011,000000,7.41,7.54,7.396,7.54,36238,0
+CENT.US,D,20131014,000000,7.53,7.6,7.4,7.6,32955,0
+CENT.US,D,20131015,000000,7.62,7.75,7.55,7.67,73130,0
+CENT.US,D,20131016,000000,7.69,7.86,7.65,7.8,27200,0
+CENT.US,D,20131017,000000,7.76,7.76,7.58,7.71,38800,0
+CENT.US,D,20131018,000000,7.73,7.73,7.61,7.64,62400,0
+CENT.US,D,20131021,000000,7.64,7.69,7.56,7.6,24900,0
+CENT.US,D,20131022,000000,7.57,7.7,7.57,7.68,30100,0
+CENT.US,D,20131023,000000,7.68,7.7,7.66,7.69,11300,0
+CENT.US,D,20131024,000000,7.68,7.69,7.6,7.61,40200,0
+CENT.US,D,20131025,000000,7.61,7.65,7.52,7.62,39800,0
+CENT.US,D,20131028,000000,7.64,7.7,7.55,7.6,62100,0
+CENT.US,D,20131029,000000,7.6,7.7,7.6,7.7,17200,0
+CENT.US,D,20131030,000000,7.69,7.71,7.66,7.67,15200,0
+CENT.US,D,20131031,000000,7.62,7.64,7.52,7.59,23965,0
+CENT.US,D,20131101,000000,7.52,7.73,7.46,7.63,37100,0
+CENT.US,D,20131104,000000,7.62,7.72,7.57,7.7,47770,0
+CENT.US,D,20131105,000000,7.71,7.72,7.43,7.43,26000,0
+CENT.US,D,20131106,000000,7.47,7.66,7.47,7.59,24000,0
+CENT.US,D,20131107,000000,7.57,7.7,7.56,7.58,41100,0
+CENT.US,D,20131108,000000,7.61,7.7,7.49,7.65,27300,0
+CENT.US,D,20131111,000000,7.62,7.7,7.55,7.64,50984,0
+CENT.US,D,20131112,000000,7.6,7.7,7.6,7.68,24200,0
+CENT.US,D,20131113,000000,7.69,7.72,7.6,7.71,22900,0
+CENT.US,D,20131114,000000,7.75,7.75,7.57,7.7,22200,0
+CENT.US,D,20131115,000000,7.68,7.73,7.52,7.65,30400,0
+CENT.US,D,20131118,000000,7.53,7.7,7.5,7.55,27100,0
+CENT.US,D,20131119,000000,7.52,7.63,7.44,7.5,34513,0
+CENT.US,D,20131120,000000,7.51,7.52,7.42,7.48,8900,0
+CENT.US,D,20131121,000000,7.47,7.52,7.43,7.48,16600,0
+CENT.US,D,20131122,000000,7.5,7.5,7.23,7.23,13500,0
+CENT.US,D,20131125,000000,7.27,7.49,7.27,7.44,13900,0
+CENT.US,D,20131126,000000,7.41,7.7,7.3,7.64,31900,0
+CENT.US,D,20131127,000000,7.62,7.73,7.55,7.7,75400,0
+CENT.US,D,20131129,000000,7.72,7.77,7.7,7.77,39509,0
+CENT.US,D,20131202,000000,7.79,7.79,7.57,7.78,115300,0
+CENT.US,D,20131203,000000,7.68,7.79,7.6,7.65,19000,0
+CENT.US,D,20131204,000000,7.63,7.75,7.58,7.67,26800,0
+CENT.US,D,20131205,000000,7.7,7.7,7.56,7.59,23600,0
+CENT.US,D,20131206,000000,7.64,7.78,7.58,7.62,18800,0
+CENT.US,D,20131209,000000,7.3,7.69,7.27,7.57,24800,0
+CENT.US,D,20131210,000000,7.58,7.63,7.32,7.32,41400,0
+CENT.US,D,20131211,000000,6.44,7.05,6.44,6.71,275400,0
+CENT.US,D,20131212,000000,6.74,6.74,6.4,6.42,41075,0
+CENT.US,D,20131213,000000,6.56,6.56,6.25,6.26,34600,0
+CENT.US,D,20131216,000000,6.24,6.46,6.15,6.16,47676,0
+CENT.US,D,20131217,000000,6.19,6.28,6.13,6.25,44100,0
+CENT.US,D,20131218,000000,6.23,6.37,6.23,6.31,58000,0
+CENT.US,D,20131219,000000,6.27,6.44,6.27,6.35,199800,0
+CENT.US,D,20131220,000000,6.35,6.81,6.31,6.58,136300,0
+CENT.US,D,20131223,000000,6.55,6.9,6.55,6.71,66500,0
+CENT.US,D,20131224,000000,6.72,6.82,6.69,6.76,33849,0
+CENT.US,D,20131226,000000,6.76,6.76,6.55,6.57,21800,0
+CENT.US,D,20131227,000000,6.62,6.78,6.57,6.74,73400,0
+CENT.US,D,20131230,000000,6.7,6.81,6.67,6.8,104600,0
+CENT.US,D,20131231,000000,6.75,6.97,6.75,6.87,73200,0
+CENT.US,D,20140102,000000,6.88,6.88,6.73,6.78,30802,0
+CENT.US,D,20140103,000000,6.81,6.85,6.64,6.74,30490,0
+CENT.US,D,20140106,000000,6.78,6.96,6.73,6.79,24300,0
+CENT.US,D,20140107,000000,6.84,6.84,6.51,6.55,22800,0
+CENT.US,D,20140108,000000,6.57,6.57,6.21,6.24,62100,0
+CENT.US,D,20140109,000000,6.24,6.25,6.12,6.15,45500,0
+CENT.US,D,20140110,000000,6.15,6.15,6,6.08,78700,0
+CENT.US,D,20140113,000000,6.03,6.27,6.03,6.27,44200,0
+CENT.US,D,20140114,000000,6.28,6.59,6.27,6.49,44400,0
+CENT.US,D,20140115,000000,6.54,6.66,6.44,6.48,74100,0
+CENT.US,D,20140116,000000,6.45,6.579,6.449,6.55,57708,0
+CENT.US,D,20140117,000000,6.55,6.62,6.55,6.58,47900,0
+CENT.US,D,20140121,000000,6.63,6.75,6.63,6.68,45700,0
+CENT.US,D,20140122,000000,6.72,6.74,6.64,6.67,29000,0
+CENT.US,D,20140123,000000,6.61,6.61,6.41,6.41,31800,0
+CENT.US,D,20140124,000000,6.42,6.51,6.34,6.47,46894,0
+CENT.US,D,20140127,000000,6.48,6.65,6.45,6.51,32200,0
+CENT.US,D,20140128,000000,6.45,6.48,6.23,6.35,71005,0
+CENT.US,D,20140129,000000,6.37,6.43,6.28,6.31,33300,0
+CENT.US,D,20140130,000000,6.31,6.51,6.31,6.48,70300,0
+CENT.US,D,20140131,000000,6.43,6.54,6.43,6.46,43800,0
+CENT.US,D,20140203,000000,6.4,6.49,6.37,6.43,105910,0
+CENT.US,D,20140204,000000,6.4,6.48,6.3,6.42,29260,0
+CENT.US,D,20140205,000000,6.59,7.21,6.48,6.92,211588,0
+CENT.US,D,20140206,000000,6.85,7.19,6.85,7.1,88468,0
+CENT.US,D,20140207,000000,7.07,7.15,6.97,7.03,62480,0
+CENT.US,D,20140210,000000,7.03,7.39,7.03,7.36,95405,0
+CENT.US,D,20140211,000000,7.39,7.76,7.218,7.59,106815,0
+CENT.US,D,20140212,000000,7.57,7.57,7.45,7.54,55492,0
+CENT.US,D,20140213,000000,7.48,7.59,7.4,7.48,54940,0
+CENT.US,D,20140214,000000,7.5,7.52,7.43,7.49,60539,0
+CENT.US,D,20140218,000000,7.54,7.54,7.37,7.38,54172,0
+CENT.US,D,20140219,000000,7.4,7.43,7.29,7.35,31558,0
+CENT.US,D,20140220,000000,7.33,7.5,7.33,7.47,32188,0
+CENT.US,D,20140221,000000,7.459,7.5,7.4101,7.47,24140,0
+CENT.US,D,20140224,000000,7.5,7.52,7.43,7.47,20555,0
+CENT.US,D,20140225,000000,7.49,7.5,7.395,7.42,34035,0
+CENT.US,D,20140226,000000,7.48,7.51,7.38,7.43,57560,0
+CENT.US,D,20140227,000000,7.45,7.49,7.37,7.49,54653,0
+CENT.US,D,20140228,000000,7.46,7.65,7.46,7.57,94646,0
+CENT.US,D,20140303,000000,7.5,7.62,7.44,7.48,55556,0
+CENT.US,D,20140304,000000,7.53,7.75,7.43,7.69,84101,0
+CENT.US,D,20140305,000000,7.65,7.7,7.64,7.67,21461,0
+CENT.US,D,20140306,000000,7.517,7.73,7.517,7.68,58760,0
+CENT.US,D,20140307,000000,7.73,7.8,7.72,7.74,55985,0
+CENT.US,D,20140310,000000,7.74,7.83,7.73,7.78,42927,0
+CENT.US,D,20140311,000000,7.82,7.85,7.69,7.73,15966,0
+CENT.US,D,20140312,000000,7.7,7.83,7.7,7.75,57797,0
+CENT.US,D,20140313,000000,7.72,7.88,7.6399,7.72,68800,0
+CENT.US,D,20140314,000000,7.74,7.78,7.42,7.63,30922,0
+CENT.US,D,20140317,000000,7.59,7.67,7.55,7.61,24787,0
+CENT.US,D,20140318,000000,7.59,7.68,7.59,7.66,38545,0
+CENT.US,D,20140319,000000,7.63,7.68,7.6,7.61,44831,0
+CENT.US,D,20140320,000000,7.42,7.6,7.42,7.5,53334,0
+CENT.US,D,20140321,000000,7.48,7.54,7.42,7.46,171789,0
+CENT.US,D,20140324,000000,7.56,7.66,7.48,7.62,147152,0
+CENT.US,D,20140325,000000,7.66,7.72,7.61,7.7,74710,0
+CENT.US,D,20140326,000000,7.73,7.82,7.73,7.81,49700,0
+CENT.US,D,20140327,000000,7.82,7.83,7.73,7.75,35374,0
+CENT.US,D,20140328,000000,7.82,8.07,7.8,8.01,82729,0
+CENT.US,D,20140331,000000,8.03,8.22,8.025,8.13,18661,0
+CENT.US,D,20140401,000000,8.17,8.3,8.07,8.3,34981,0
+CENT.US,D,20140402,000000,8.3,8.43,8.25,8.4,34957,0
+CENT.US,D,20140403,000000,8.46,8.64,8.45,8.61,79536,0
+CENT.US,D,20140404,000000,8.62,8.62,8.4,8.45,58149,0
+CENT.US,D,20140407,000000,8.47,8.64,8.4,8.4,25939,0
+CENT.US,D,20140408,000000,8.4,8.56,8.37,8.51,12422,0
+CENT.US,D,20140409,000000,8.51,8.52,8.35,8.4,20096,0
+CENT.US,D,20140410,000000,8.35,8.48,8.18,8.21,36933,0
+CENT.US,D,20140411,000000,8.12,8.2,7.92,8.03,63213,0
+CENT.US,D,20140414,000000,8.1,8.1,7.8963,8.01,13675,0
+CENT.US,D,20140415,000000,8.04,8.08,7.8,7.92,19932,0
+CENT.US,D,20140416,000000,7.96,7.97,7.92,7.97,23039,0
+CENT.US,D,20140417,000000,8.01,8.12,7.98,8.09,13060,0
+CENT.US,D,20140421,000000,7.9204,8.2,7.9204,8.09,8299,0
+CENT.US,D,20140422,000000,8.14,8.33,8.06,8.27,19775,0
+CENT.US,D,20140423,000000,8.2299,8.31,8.208,8.3,8736,0
+CENT.US,D,20140424,000000,8.24,8.43,8.195,8.31,23522,0
+CENT.US,D,20140425,000000,8.45,8.45,8.27,8.31,13049,0
+CENT.US,D,20140428,000000,8.42,8.48,8.29,8.29,12261,0
+CENT.US,D,20140429,000000,8.3,8.46,8.26,8.26,13421,0
+CENT.US,D,20140430,000000,8.22,8.24,8,8.13,27932,0
+CENT.US,D,20140501,000000,8.08,8.17,7.97,8.12,31321,0
+CENT.US,D,20140502,000000,8.15,8.18,8.06,8.12,14018,0
+CENT.US,D,20140505,000000,8.02,8.05,7.96,7.98,8300,0
+CENT.US,D,20140506,000000,7.97,8,7.75,7.81,43171,0
+CENT.US,D,20140507,000000,7.77,7.77,7.3,7.4,128025,0
+CENT.US,D,20140508,000000,7.4,7.53,7.4,7.41,15874,0
+CENT.US,D,20140509,000000,7.44,7.51,7.41,7.47,21818,0
+CENT.US,D,20140512,000000,7.5,7.69,7.5,7.64,16627,0
+CENT.US,D,20140513,000000,7.35,7.66,7.35,7.56,9424,0
+CENT.US,D,20140514,000000,7.51,7.6084,7.4701,7.59,89445,0
+CENT.US,D,20140515,000000,7.56,7.59,7.52,7.57,30814,0
+CENT.US,D,20140516,000000,7.58,7.65,7.56,7.65,36684,0
+CENT.US,D,20140519,000000,7.6001,7.77,7.6001,7.71,40590,0
+CENT.US,D,20140520,000000,7.71,7.71,7.59,7.63,21001,0
+CENT.US,D,20140521,000000,7.65,7.81,7.65,7.68,50713,0
+CENT.US,D,20140522,000000,7.72,7.8065,7.63,7.74,13720,0
+CENT.US,D,20140523,000000,7.75,7.79,7.66,7.77,23959,0
+CENT.US,D,20140527,000000,7.82,7.93,7.8,7.8,18774,0
+CENT.US,D,20140528,000000,7.85,7.85,7.71,7.76,13440,0
+CENT.US,D,20140529,000000,7.875,7.875,7.76,7.81,12831,0
+CENT.US,D,20140530,000000,7.8,7.86,7.75,7.86,10451,0
+CENT.US,D,20140602,000000,7.85,7.86,7.72,7.75,10008,0
+CENT.US,D,20140603,000000,7.66,7.69,7.52,7.55,7943,0
+CENT.US,D,20140604,000000,7.58,7.65,7.5572,7.615,12036,0
+CENT.US,D,20140605,000000,7.56,7.68,7.525,7.68,32527,0
+CENT.US,D,20140606,000000,7.71,7.85,7.64,7.84,7998,0
+CENT.US,D,20140609,000000,8.27,8.75,8.15,8.64,206055,0
+CENT.US,D,20140610,000000,8.43,8.65,8.29,8.53,49400,0
+CENT.US,D,20140611,000000,8.51,8.64,8.3,8.64,55901,0
+CENT.US,D,20140612,000000,8.65,8.78,8.47,8.69,50945,0
+CENT.US,D,20140613,000000,8.68,8.9,8.61,8.66,27987,0
+CENT.US,D,20140616,000000,8.67,8.92,8.51,8.73,24546,0
+CENT.US,D,20140617,000000,8.78,8.96,8.76,8.92,31170,0
+CENT.US,D,20140618,000000,8.9999,8.9999,8.84,8.93,29709,0
+CENT.US,D,20140619,000000,8.91,8.97,8.9,8.96,10671,0
+CENT.US,D,20140620,000000,8.96,9.05,8.94,9,126436,0
+CENT.US,D,20140623,000000,9.96,10.01,9.58,9.58,1283099,0
+CENT.US,D,20140624,000000,9.5,9.59,9.4,9.47,144736,0
+CENT.US,D,20140625,000000,9.47,9.58,9.14,9.36,218206,0
+CENT.US,D,20140626,000000,9.31,9.4,9.18,9.25,140177,0
+CENT.US,D,20140627,000000,9.18,9.4,9.11,9.18,90076,0
+CENT.US,D,20140630,000000,9.4,9.4,8.95,9.1,154690,0
+CENT.US,D,20140701,000000,9.12,9.25,8.99,9.15,135176,0
+CENT.US,D,20140702,000000,9.12,9.37,8.92,8.97,76300,0
+CENT.US,D,20140703,000000,9.03,9.15,9,9.02,51726,0
+CENT.US,D,20140707,000000,9.17,9.17,8.82,8.91,101661,0
+CENT.US,D,20140708,000000,8.93,9.05,8.81,8.81,44757,0
+CENT.US,D,20140709,000000,8.9,9,8.78,8.82,171462,0
+CENT.US,D,20140710,000000,8.83,8.97,8.69,8.75,68829,0
+CENT.US,D,20140711,000000,8.75,8.82,8.6474,8.76,94125,0
+CENT.US,D,20140714,000000,8.79,8.9,8.56,8.82,188104,0
+CENT.US,D,20140715,000000,8.81,8.97,8.65,8.72,46783,0
+CENT.US,D,20140716,000000,8.78,8.98,8.71,8.81,30735,0
+CENT.US,D,20140717,000000,8.8,8.9,8.665,8.68,28760,0
+CENT.US,D,20140718,000000,8.74,8.92,8.45,8.81,28095,0
+CENT.US,D,20140721,000000,8.8,8.89,8.64,8.64,14168,0
+CENT.US,D,20140722,000000,8.71,8.8399,8.474,8.52,23094,0
+CENT.US,D,20140723,000000,8.55,8.73,8.45,8.51,12714,0
+CENT.US,D,20140724,000000,8.65,8.77,8.48,8.71,39724,0
+CENT.US,D,20140725,000000,8.81,8.83,8.55,8.58,25015,0
+CENT.US,D,20140728,000000,8.6,8.75,8.53,8.72,31205,0
+CENT.US,D,20140729,000000,8.72,8.9,8.71,8.74,21420,0
+CENT.US,D,20140730,000000,8.74,9.33,8.72,9.17,205798,0
+CENT.US,D,20140731,000000,9.2,9.25,8.78,9.19,102840,0
+CENT.US,D,20140801,000000,9.2,9.23,8.96,9,61009,0
+CENT.US,D,20140804,000000,9,9.04,8.92,8.95,37723,0
+CENT.US,D,20140805,000000,8.94,9,8.81,8.86,42146,0
+CENT.US,D,20140806,000000,8.83,8.93,8.78,8.92,57282,0
+CENT.US,D,20140807,000000,8.93,8.935,8.76,8.82,27701,0
+CENT.US,D,20140808,000000,8.58,8.94,8.3022,8.89,37589,0
+CENT.US,D,20140811,000000,8.84,9.17,8.76,9.15,79970,0
+CENT.US,D,20140812,000000,9.2,9.2,8.81,8.9,35742,0
+CENT.US,D,20140813,000000,8.9,8.9,8.74,8.79,20932,0
+CENT.US,D,20140814,000000,8.8,8.8,8.71,8.72,24302,0
+CENT.US,D,20140815,000000,8.75,8.75,8.43,8.43,21377,0
+CENT.US,D,20140818,000000,8.45,8.73,8.45,8.65,30023,0
+CENT.US,D,20140819,000000,8.64,8.75,8.53,8.62,16264,0
+CENT.US,D,20140820,000000,8.62,8.62,8.47,8.47,11588,0
+CENT.US,D,20140821,000000,8.5,8.55,8.45,8.52,22976,0
+CENT.US,D,20140822,000000,8.58,8.6,8.45,8.59,16339,0
+CENT.US,D,20140825,000000,8.53,8.535,8.41,8.44,33297,0
+CENT.US,D,20140826,000000,8.48,8.7126,8.47,8.71,211418,0
+CENT.US,D,20140827,000000,8.68,8.9,8.68,8.9,16746,0
+CENT.US,D,20140828,000000,8.87,8.9,8.74,8.83,21571,0
+CENT.US,D,20140829,000000,8.82,8.9,8.79,8.81,33540,0
+CENT.US,D,20140902,000000,8.87,8.92,8.83,8.92,61552,0
+CENT.US,D,20140903,000000,8.757,8.89,8.757,8.81,14906,0
+CENT.US,D,20140904,000000,8.85,8.9,8.7,8.89,17287,0
+CENT.US,D,20140905,000000,8.82,8.83,8.58,8.78,32101,0
+CENT.US,D,20140908,000000,8.71,8.72,8.58,8.61,14299,0
+CENT.US,D,20140909,000000,8.65,8.65,8.45,8.49,21868,0
+CENT.US,D,20140910,000000,8.49,8.58,8.42,8.48,31497,0
+CENT.US,D,20140911,000000,8.5,8.57,8.41,8.55,11275,0
+CENT.US,D,20140912,000000,8.61,8.64,8.33,8.39,12876,0
+CENT.US,D,20140915,000000,8.41,8.41,8.1,8.17,69441,0
+CENT.US,D,20140916,000000,8.14,8.25,8.14,8.18,178587,0
+CENT.US,D,20140917,000000,8.22,8.25,8.2,8.23,90697,0
+CENT.US,D,20140918,000000,8.22,8.26,8.09,8.15,39091,0
+CENT.US,D,20140919,000000,8.084,8.25,8.031,8.25,120821,0
+CENT.US,D,20140922,000000,8.24,8.3,8.13,8.25,31460,0
+CENT.US,D,20140923,000000,8.21,8.21,7.89,7.96,105061,0
+CENT.US,D,20140924,000000,7.58,8.29,7.405,7.82,39136,0
+CENT.US,D,20140925,000000,7.85,7.86,7.63,7.66,73403,0
+CENT.US,D,20140926,000000,7.69,7.74,7.65,7.69,58084,0
+CENT.US,D,20140929,000000,7.69,7.85,7.61,7.85,44390,0
+CENT.US,D,20140930,000000,7.71,7.88,7.69,7.75,39275,0
+CENT.US,D,20141001,000000,7.66,7.76,7.62,7.7,54883,0
+CENT.US,D,20141002,000000,7.73,7.81,7.6,7.63,59737,0
+CENT.US,D,20141003,000000,7.69,7.72,7.57,7.66,27447,0
+CENT.US,D,20141006,000000,7.69,7.69,7.42,7.47,121046,0
+CENT.US,D,20141007,000000,7.43,7.49,7.25,7.27,65893,0
+CENT.US,D,20141008,000000,7.24,7.56,7.17,7.42,83490,0
+CENT.US,D,20141009,000000,7.41,7.41,7.2,7.21,65947,0
+CENT.US,D,20141010,000000,7.25,7.3,7.15,7.16,85592,0
+CENT.US,D,20141013,000000,7.11,7.3,7.08,7.28,83351,0
+CENT.US,D,20141014,000000,7.35,7.44,7.24,7.32,51838,0
+CENT.US,D,20141015,000000,7.27,7.4,6.5,6.61,305508,0
+CENT.US,D,20141016,000000,6.61,6.85,6.51,6.63,45018,0
+CENT.US,D,20141017,000000,6.73,6.94,6.67,6.92,61127,0
+CENT.US,D,20141020,000000,6.86,7.29,6.86,7.27,31598,0
+CENT.US,D,20141021,000000,7.29,7.43,7.29,7.43,18816,0
+CENT.US,D,20141022,000000,7.36,7.43,7.31,7.32,36405,0
+CENT.US,D,20141023,000000,7.34,7.38,7.24,7.32,29313,0
+CENT.US,D,20141024,000000,7.25,7.34,7.19,7.24,7892,0
+CENT.US,D,20141027,000000,7.17,7.2,7.13,7.2,10405,0
+CENT.US,D,20141028,000000,7.24,7.95,7.16,7.94,63231,0
+CENT.US,D,20141029,000000,7.95,8.03,7.84,7.96,23352,0
+CENT.US,D,20141030,000000,7.83,8.1,7.83,8.03,8814,0
+CENT.US,D,20141031,000000,8.11,8.11,7.87,7.98,21309,0
+CENT.US,D,20141103,000000,7.96,8.12,7.92,8.02,13823,0
+CENT.US,D,20141104,000000,8.03,8.12,7.92,8.06,28361,0
+CENT.US,D,20141105,000000,8.04,8.11,7.99,8.04,23506,0
+CENT.US,D,20141106,000000,8.02,8.05,8,8.01,13153,0
+CENT.US,D,20141107,000000,7.82,7.98,7.82,7.96,10432,0
+CENT.US,D,20141110,000000,7.89,8.05,7.89,7.98,20966,0
+CENT.US,D,20141111,000000,7.94,7.99,7.835,7.95,50911,0
+CENT.US,D,20141112,000000,7.96,8.02,7.85,7.96,27873,0
+CENT.US,D,20141113,000000,8,8,7.87,7.9,29234,0
+CENT.US,D,20141114,000000,7.83,7.84,7.62,7.66,22786,0
+CENT.US,D,20141117,000000,7.68,7.69,7.44,7.54,18140,0
+CENT.US,D,20141118,000000,7.54,7.57,7.4022,7.5,17166,0
+CENT.US,D,20141119,000000,7.48,7.5,7.38,7.48,10061,0
+CENT.US,D,20141120,000000,7.49,7.5299,7.41,7.5,50353,0
+CENT.US,D,20141121,000000,7.5,7.77,7.5,7.52,42947,0
+CENT.US,D,20141124,000000,7.59,7.59,7.27,7.4,72082,0
+CENT.US,D,20141125,000000,7.44,7.77,7.39,7.57,154586,0
+CENT.US,D,20141126,000000,7.57,7.61,7.48,7.54,91351,0
+CENT.US,D,20141128,000000,7.52,7.53,7.24,7.32,14838,0
+CENT.US,D,20141201,000000,7.25,7.26,7.175,7.21,36793,0
+CENT.US,D,20141202,000000,7.2,7.25,7.13,7.2,45566,0
+CENT.US,D,20141203,000000,7.15,7.32,7.07,7.26,89574,0
+CENT.US,D,20141204,000000,7.26,7.31,7.14,7.31,73032,0
+CENT.US,D,20141205,000000,7.34,7.44,7.24,7.35,96240,0
+CENT.US,D,20141208,000000,7.29,7.41,7.15,7.23,88390,0
+CENT.US,D,20141209,000000,7.23,7.26,7.15,7.22,80071,0
+CENT.US,D,20141210,000000,7.24,7.29,7.11,7.25,116210,0
+CENT.US,D,20141211,000000,7.65,8.1,7.29,7.51,175149,0
+CENT.US,D,20141212,000000,7.48,7.83,7.48,7.74,205090,0
+CENT.US,D,20141215,000000,7.72,7.83,7.65,7.73,129658,0
+CENT.US,D,20141216,000000,7.74,8.1,7.67,7.98,526564,0
+CENT.US,D,20141217,000000,8,8.05,7.88,8.04,225608,0
+CENT.US,D,20141218,000000,8.1,8.36,8.03,8.35,290670,0
+CENT.US,D,20141219,000000,8.31,8.43,8.17,8.18,135075,0
+CENT.US,D,20141222,000000,8.24,8.47,8.24,8.43,79378,0
+CENT.US,D,20141223,000000,8.48,8.69,8.42,8.6,63833,0
+CENT.US,D,20141224,000000,8.54,8.81,8.54,8.66,46598,0
+CENT.US,D,20141226,000000,8.65,8.9599,8.64,8.85,38037,0
+CENT.US,D,20141229,000000,8.83,8.91,8.562,8.9,65703,0
+CENT.US,D,20141230,000000,8.91,9,8.84,8.96,25611,0
+CENT.US,D,20141231,000000,9,9,8.73,8.78,33717,0
+CENT.US,D,20150102,000000,8.77,9,8.7,8.99,20023,0
+CENT.US,D,20150105,000000,9.01,9.41,8.95,9.39,116575,0
+CENT.US,D,20150106,000000,9.385,9.385,8.97,9,63587,0
+CENT.US,D,20150107,000000,9.06,9.25,9.02,9.19,44537,0
+CENT.US,D,20150108,000000,9.21,9.37,9.1301,9.19,54752,0
+CENT.US,D,20150109,000000,9.21,9.45,9.19,9.37,25042,0
+CENT.US,D,20150112,000000,9.23,9.58,9.23,9.43,34807,0
+CENT.US,D,20150113,000000,9.57,9.62,9.19,9.35,45370,0
+CENT.US,D,20150114,000000,9.15,9.338,9.15,9.25,47617,0
+CENT.US,D,20150115,000000,9.26,9.28,8.87,9.03,54301,0
+CENT.US,D,20150116,000000,9.13,9.24,9.04,9.24,37704,0
+CENT.US,D,20150120,000000,9.29,9.3,9.2,9.23,57988,0
+CENT.US,D,20150121,000000,9.18,9.24,9,9.02,10700,0
+CENT.US,D,20150122,000000,9.17,9.2,8.88,9.07,40227,0
+CENT.US,D,20150123,000000,9.03,9.21,8.98,9.19,31278,0
+CENT.US,D,20150126,000000,9.13,9.2,9.06,9.19,16296,0
+CENT.US,D,20150127,000000,9.01,9.09,8.82,8.89,13834,0
+CENT.US,D,20150128,000000,8.89,8.94,8.76,8.79,20600,0
+CENT.US,D,20150129,000000,8.86,8.86,8.6762,8.76,22827,0
+CENT.US,D,20150130,000000,8.64,8.77,8.45,8.45,40366,0
+CENT.US,D,20150202,000000,8.43,8.75,8.41,8.75,53817,0
+CENT.US,D,20150203,000000,9.02,9.02,8.67,8.83,45353,0
+CENT.US,D,20150204,000000,8.78,9.15,8.73,9.06,72526,0
+CENT.US,D,20150205,000000,9.08,9.22,8.97,9.17,46844,0
+CENT.US,D,20150206,000000,9.23,9.24,9.03,9.12,18972,0
+CENT.US,D,20150209,000000,9.12,9.18,9.06,9.09,32397,0
+CENT.US,D,20150210,000000,9.21,9.21,9.08,9.13,28995,0
+CENT.US,D,20150211,000000,9.17,9.22,9.06,9.1,38708,0
+CENT.US,D,20150212,000000,9.2,9.22,9.08,9.08,12967,0
+CENT.US,D,20150213,000000,9.01,9.08,8.99,9,4392,0
+CENT.US,D,20150217,000000,9,9.09,8.84,8.86,32426,0
+CENT.US,D,20150218,000000,8.8,9.13,8.8,9.06,19078,0
+CENT.US,D,20150219,000000,9.01,9.13,8.97,9.06,26859,0
+CENT.US,D,20150220,000000,9.02,9.25,8.99,9.08,27124,0
+CENT.US,D,20150223,000000,8.97,9.07,8.88,9.03,27143,0
+CENT.US,D,20150224,000000,8.98,9.1,8.92,8.95,7298,0
+CENT.US,D,20150225,000000,8.9,9.16,8.9,9.14,40694,0
+CENT.US,D,20150226,000000,9.09,9.25,9.08,9.12,14629,0
+CENT.US,D,20150227,000000,9.14,9.17,9,9.06,23767,0
+CENT.US,D,20150302,000000,9.09,9.18,9,9.09,41700,0
+CENT.US,D,20150303,000000,9.11,9.38,9.05,9.38,80100,0
+CENT.US,D,20150304,000000,9.3,9.3,9.04,9.29,50000,0
+CENT.US,D,20150305,000000,9.27,9.4,9.24,9.4,38900,0
+CENT.US,D,20150306,000000,9.3,9.3,9.15,9.16,53500,0
+CENT.US,D,20150309,000000,9.16,9.5,9.16,9.31,58300,0
+CENT.US,D,20150310,000000,9.28,9.33,9,9.2,92600,0
+CENT.US,D,20150311,000000,9.23,9.38,8.98,9.18,35600,0
+CENT.US,D,20150312,000000,9.18,9.48,9.17,9.44,34600,0
+CENT.US,D,20150313,000000,9.48,9.63,9.33,9.56,105500,0
+CENT.US,D,20150316,000000,9.68,9.72,9.53,9.65,60500,0
+CENT.US,D,20150317,000000,9.66,9.96,9.59,9.82,47600,0
+CENT.US,D,20150318,000000,9.76,10,9.68,10,48100,0
+CENT.US,D,20150319,000000,10.04,10.15,9.95,10.09,52900,0
+CENT.US,D,20150320,000000,10.1,10.28,9.98,10.28,138800,0
+CENT.US,D,20150323,000000,10.23,10.42,10.12,10.12,35200,0
+CENT.US,D,20150324,000000,10.28,10.41,10.09,10.41,50300,0
+CENT.US,D,20150325,000000,10.4,10.43,10.12,10.15,28500,0
+CENT.US,D,20150326,000000,10.17,10.2,10,10.03,44600,0
+CENT.US,D,20150327,000000,10.1,10.1,9.88,10.04,32100,0
+CENT.US,D,20150330,000000,10.17,10.39,10.02,10.08,56500,0
+CENT.US,D,20150331,000000,10.14,10.14,9.61,9.87,28303,0
+CENT.US,D,20150401,000000,9.83,9.99,9.71,9.99,21400,0
+CENT.US,D,20150402,000000,9.99,10.14,9.96,10.11,16000,0
+CENT.US,D,20150406,000000,9.82,10.18,9.82,10.1,41400,0
+CENT.US,D,20150407,000000,9.981,9.981,9.67,9.72,34099,0
+CENT.US,D,20150408,000000,9.62,9.99,9.62,9.99,12900,0
+CENT.US,D,20150409,000000,9.99,9.99,9.57,9.64,12408,0
+CENT.US,D,20150410,000000,9.56,9.89,9.53,9.59,8800,0
+CENT.US,D,20150413,000000,9.5,9.66,9.5,9.6,20100,0
+CENT.US,D,20150414,000000,9.65,9.8,9.57,9.61,28200,0
+CENT.US,D,20150415,000000,9.58,9.77,9.58,9.72,11073,0
+CENT.US,D,20150416,000000,9.66,10,9.55,10,24366,0
+CENT.US,D,20150417,000000,9.74,9.9,9.4,9.55,29000,0
+CENT.US,D,20150420,000000,9.52,9.74,9.52,9.74,32691,0
+CENT.US,D,20150421,000000,9.64,9.69,9.54,9.68,13886,0
+CENT.US,D,20150422,000000,9.54,9.7,9.4565,9.66,15652,0
+CENT.US,D,20150423,000000,9.58,9.73,9.58,9.64,28200,0
+CENT.US,D,20150424,000000,9.59,9.74,9.574,9.65,13357,0
+CENT.US,D,20150427,000000,9.73,9.93,9.4,9.64,17400,0
+CENT.US,D,20150428,000000,9.59,9.72,9.52,9.64,8848,0
+CENT.US,D,20150429,000000,9.53,9.57,9.38,9.42,26200,0
+CENT.US,D,20150430,000000,9.4,9.4,8.88,9.26,24500,0
+CENT.US,D,20150501,000000,8.77,9.49,8.77,9.46,17900,0
+CENT.US,D,20150504,000000,9.46,9.79,9.34,9.79,32100,0
+CENT.US,D,20150505,000000,9.47,9.47,9.11,9.44,54900,0
+CENT.US,D,20150506,000000,8.73,9.38,8.47,9.37,70658,0
+CENT.US,D,20150507,000000,9.32,9.55,9.28,9.55,43430,0
+CENT.US,D,20150508,000000,9.55,9.74,9.46,9.49,35000,0
+CENT.US,D,20150511,000000,9.51,9.86,9.51,9.58,16600,0
+CENT.US,D,20150512,000000,9.63,9.71,9.44,9.56,57255,0
+CENT.US,D,20150513,000000,9.6,9.82,9.52,9.59,30124,0
+CENT.US,D,20150514,000000,9.72,9.99,9.72,9.88,16200,0
+CENT.US,D,20150515,000000,9.8,10.19,9.633,9.66,78299,0
+CENT.US,D,20150518,000000,9.66,10.34,9.66,10.1,40178,0
+CENT.US,D,20150519,000000,9.98,10.08,9.75,9.86,59700,0
+CENT.US,D,20150520,000000,9.86,10.15,9.85,10.15,17700,0
+CENT.US,D,20150521,000000,10.1,10.27,9.98,10.26,20300,0
+CENT.US,D,20150522,000000,10.27,10.4,10,10.03,24300,0
+CENT.US,D,20150526,000000,10.01,10.18,9.63,9.71,36125,0
+CENT.US,D,20150527,000000,9.72,9.98,9.69,9.9,21200,0
+CENT.US,D,20150528,000000,9.83,9.92,9.68,9.75,25762,0
+CENT.US,D,20150529,000000,9.67,9.8,9.5,9.5,27800,0
+CENT.US,D,20150601,000000,9.66,9.83,9.49,9.65,29002,0
+CENT.US,D,20150602,000000,9.68,9.88,9.6,9.67,45165,0
+CENT.US,D,20150603,000000,9.68,10.03,9.65,9.95,83300,0
+CENT.US,D,20150604,000000,9.95,10.07,9.87,10.03,62500,0
+CENT.US,D,20150605,000000,9.97,10.14,9.81,10.14,31700,0
+CENT.US,D,20150608,000000,10.1,10.4,9.98,10.34,95500,0
+CENT.US,D,20150609,000000,10.31,10.38,10.2,10.35,34297,0
+CENT.US,D,20150610,000000,10.065,10.41,10.065,10.32,77595,0
+CENT.US,D,20150611,000000,10.3,10.3,9.97,10.04,24867,0
+CENT.US,D,20150612,000000,9.94,10.25,9.69,10.13,17000,0
+CENT.US,D,20150615,000000,9.98,9.98,9.25,9.33,160400,0
+CENT.US,D,20150616,000000,9.37,9.61,9.27,9.58,38700,0
+CENT.US,D,20150617,000000,9.59,9.75,9.58,9.7,64900,0
+CENT.US,D,20150618,000000,9.75,10.05,9.75,9.99,24200,0
+CENT.US,D,20150619,000000,9.99,10.24,9.94,10.05,102300,0
+CENT.US,D,20150622,000000,10.15,10.42,10.11,10.23,63200,0
+CENT.US,D,20150623,000000,10.28,10.42,10.06,10.24,38465,0
+CENT.US,D,20150624,000000,10.28,10.41,10.21,10.37,28200,0
+CENT.US,D,20150625,000000,10.33,10.64,10.33,10.61,59400,0
+CENT.US,D,20150626,000000,10.58,10.68,10.36,10.51,72300,0
+CENT.US,D,20150629,000000,10.44,10.7,10.39,10.39,29100,0
+CENT.US,D,20150630,000000,10.42,10.58,10.36,10.56,16695,0
+CENT.US,D,20150701,000000,10.68,10.77,10.53,10.69,20800,0
+CENT.US,D,20150702,000000,10.68,10.75,10.23,10.49,21700,0
+CENT.US,D,20150706,000000,10.45,10.56,10.26,10.43,11100,0
+CENT.US,D,20150707,000000,10.4,10.4,9.96,10.19,29100,0
+CENT.US,D,20150708,000000,10.07,10.16,10.01,10.06,8400,0
+CENT.US,D,20150709,000000,10.04,10.3,9.91,9.92,22400,0
+CENT.US,D,20150710,000000,10.07,10.38,10.07,10.32,46200,0
+CENT.US,D,20150713,000000,10.41,10.79,10.35,10.37,25800,0
+CENT.US,D,20150714,000000,10.45,10.476,10.123,10.19,9783,0
+CENT.US,D,20150715,000000,10.09,10.23,9.78,10.08,69776,0
+CENT.US,D,20150716,000000,10.26,10.37,10.02,10.2,47400,0
+CENT.US,D,20150717,000000,10.21,10.23,10.02,10.17,16800,0
+CENT.US,D,20150720,000000,10.19,10.19,9.84,9.97,14400,0
+CENT.US,D,20150721,000000,9.91,10.06,9.74,9.77,6200,0
+CENT.US,D,20150722,000000,9.67,9.91,9.65,9.8,26400,0
+CENT.US,D,20150723,000000,9.8,9.8,9.63,9.65,33900,0
+CENT.US,D,20150724,000000,9.66,9.66,9.36,9.36,7000,0
+CENT.US,D,20150727,000000,9.23,9.5,9.23,9.38,40700,0
+CENT.US,D,20150728,000000,9.4,9.46,9.06,9.35,27600,0
+CENT.US,D,20150729,000000,8.62,9.55,8.47,9.37,26300,0
+CENT.US,D,20150730,000000,9.28,9.39,9.13,9.29,20800,0
+CENT.US,D,20150731,000000,9.26,9.45,9.13,9.19,10800,0
+CENT.US,D,20150803,000000,9.15,9.38,9.11,9.33,22100,0
+CENT.US,D,20150804,000000,9.33,9.47,9.21,9.28,40400,0
+CENT.US,D,20150805,000000,9.87,9.87,9.36,9.63,103300,0
+CENT.US,D,20150806,000000,9.76,10.51,9.656,10.44,31917,0
+CENT.US,D,20150807,000000,10.31,10.45,10.24,10.27,12700,0
+CENT.US,D,20150810,000000,10.37,10.38,10.17,10.36,44500,0
+CENT.US,D,20150811,000000,10.28,10.64,10.23,10.47,44633,0
+CENT.US,D,20150812,000000,10.38,10.72,10.38,10.68,105700,0
+CENT.US,D,20150813,000000,10.64,11.11,10.64,11.03,45300,0
+CENT.US,D,20150814,000000,11.01,11.28,11.01,11.22,34300,0
+CENT.US,D,20150817,000000,11.22,11.93,11.22,11.53,64100,0
+CENT.US,D,20150818,000000,11.54,12.08,11.47,11.98,112700,0
+CENT.US,D,20150819,000000,11.98,12.28,11.78,12.08,86000,0
+CENT.US,D,20150820,000000,11.89,12.34,11.89,12,54000,0
+CENT.US,D,20150821,000000,11.88,12.26,11.77,11.93,55500,0
+CENT.US,D,20150824,000000,11.7,11.82,10.68,11.44,285758,0
+CENT.US,D,20150825,000000,11.79,12.04,11.43,11.74,80900,0
+CENT.US,D,20150826,000000,12,12.05,11.65,11.88,121100,0
+CENT.US,D,20150827,000000,12.01,12.08,11.74,12.05,205200,0
+CENT.US,D,20150828,000000,11.98,12.36,11.94,12.18,97600,0
+CENT.US,D,20150831,000000,12.29,12.5,12.21,12.26,134300,0
+CENT.US,D,20150901,000000,12.11,12.49,12.11,12.47,103400,0
+CENT.US,D,20150902,000000,12.56,13.3,12.56,13.24,157300,0
+CENT.US,D,20150903,000000,13.95,14.59,13.6,14.17,481300,0
+CENT.US,D,20150904,000000,13.85,14.35,13.77,14.15,157400,0
+CENT.US,D,20150908,000000,14.7,15.2,14.29,14.57,509800,0
+CENT.US,D,20150909,000000,14.77,15.15,14.65,14.81,281200,0
+CENT.US,D,20150910,000000,14.67,14.77,14.18,14.41,254369,0
+CENT.US,D,20150911,000000,14.11,14.4,13.59,14.05,304700,0
+CENT.US,D,20150914,000000,14.13,14.47,14.05,14.32,173400,0
+CENT.US,D,20150915,000000,14.39,15.16,14.32,14.91,235900,0
+CENT.US,D,20150916,000000,15.03,15.83,14.9,15.55,420500,0
+CENT.US,D,20150917,000000,15.69,16.18,15.47,15.92,293476,0
+CENT.US,D,20150918,000000,15.88,15.88,14.86,15.51,1659000,0
+CENT.US,D,20150921,000000,15.51,16.38,15.41,16.15,330600,0
+CENT.US,D,20150922,000000,15.8,15.92,15.28,15.38,250400,0
+CENT.US,D,20150923,000000,15.49,16.1,15.36,16.05,131671,0
+CENT.US,D,20150924,000000,15.83,16.49,15.67,16.43,162956,0
+CENT.US,D,20150925,000000,16.79,16.84,16.14,16.39,170900,0
+CENT.US,D,20150928,000000,16.5,16.5,15.47,15.58,193118,0
+CENT.US,D,20150929,000000,15.47,15.92,15.03,15.25,223400,0
+CENT.US,D,20150930,000000,15.5,15.62,15,15.47,190100,0
+CENT.US,D,20151001,000000,15.49,16.13,15.41,15.74,96400,0
+CENT.US,D,20151002,000000,15.62,15.89,15.47,15.89,114000,0
+CENT.US,D,20151005,000000,15.94,17.24,15.94,16.77,292252,0
+CENT.US,D,20151006,000000,16.7,16.9,15.85,15.98,178800,0
+CENT.US,D,20151007,000000,16.2,16.45,15.8,16.31,142369,0
+CENT.US,D,20151008,000000,16.13,16.43,16.04,16.38,97900,0
+CENT.US,D,20151009,000000,16.53,16.53,16.11,16.31,129000,0
+CENT.US,D,20151012,000000,16.18,17.5,16.18,17.27,242936,0
+CENT.US,D,20151013,000000,17.27,17.55,16.77,17,207600,0
+CENT.US,D,20151014,000000,17.08,17.16,16.31,16.73,165100,0
+CENT.US,D,20151015,000000,16.79,17.35,16.75,17.26,212400,0
+CENT.US,D,20151016,000000,17.4,17.86,16.89,17.33,323800,0
+CENT.US,D,20151019,000000,17.68,18.27,17.3,17.93,387228,0
+CENT.US,D,20151020,000000,18.06,18.12,17.21,17.45,187800,0
+CENT.US,D,20151021,000000,17.45,17.71,17.03,17.17,105500,0
+CENT.US,D,20151022,000000,17.17,17.79,17.03,17.61,139000,0
+CENT.US,D,20151023,000000,17.75,17.87,17.44,17.59,182500,0
+CENT.US,D,20151026,000000,17.5,17.7,17.26,17.45,83300,0
+CENT.US,D,20151027,000000,17.27,17.5,16.72,16.87,225000,0
+CENT.US,D,20151028,000000,16.8,16.92,15.75,16.43,422000,0
+CENT.US,D,20151029,000000,16.42,16.99,16.1,16.87,188700,0
+CENT.US,D,20151030,000000,16.78,16.83,15.79,15.91,178000,0
+CENT.US,D,20151102,000000,15.91,16,15.07,15.56,298604,0
+CENT.US,D,20151103,000000,15.38,15.5,14.37,14.56,382500,0
+CENT.US,D,20151104,000000,14.34,14.62,13.54,14.26,249986,0
+CENT.US,D,20151105,000000,14.25,14.85,13.94,14.72,186100,0
+CENT.US,D,20151106,000000,14.42,14.69,14.08,14.61,172900,0
+CENT.US,D,20151109,000000,14.46,14.66,14.25,14.5,95124,0
+CENT.US,D,20151110,000000,14.39,14.99,14.35,14.85,108400,0
+CENT.US,D,20151111,000000,14.73,15.09,14.61,14.84,133700,0
+CENT.US,D,20151112,000000,14.65,14.77,14.06,14.09,73200,0
+CENT.US,D,20151113,000000,14.04,14.48,13.92,14.35,72000,0
+CENT.US,D,20151116,000000,14.21,14.31,13.63,14.19,149100,0
+CENT.US,D,20151117,000000,14.2,14.69,14.12,14.59,103400,0
+CENT.US,D,20151118,000000,14.49,14.79,13.95,14.77,78800,0
+CENT.US,D,20151119,000000,14.81,14.88,14.36,14.5,44800,0
+CENT.US,D,20151120,000000,14.56,15,14.56,14.87,68400,0
+CENT.US,D,20151123,000000,14.91,15.07,14.74,14.83,46600,0
+CENT.US,D,20151124,000000,14.7,15.13,14.61,15.12,50600,0
+CENT.US,D,20151125,000000,15.12,15.4,15.07,15.29,73000,0
+CENT.US,D,20151127,000000,15.25,15.34,15.12,15.27,26600,0
+CENT.US,D,20151130,000000,15.25,15.28,14.46,14.77,123600,0
+CENT.US,D,20151201,000000,14.73,14.99,14.66,14.79,81641,0
+CENT.US,D,20151202,000000,14.82,15.31,14.82,14.9,72225,0
+CENT.US,D,20151203,000000,14.91,15,14.3,14.34,84575,0
+CENT.US,D,20151204,000000,14.35,14.85,14.1,14.79,88200,0
+CENT.US,D,20151207,000000,14.86,15.26,14.66,15.06,154300,0
+CENT.US,D,20151208,000000,15.5,17.23,15.45,16.98,502548,0
+CENT.US,D,20151209,000000,16.86,17,15.16,15.28,152400,0
+CENT.US,D,20151210,000000,15.3,15.54,14.68,15.33,182900,0
+CENT.US,D,20151211,000000,15.12,15.3,14.68,14.72,102100,0
+CENT.US,D,20151214,000000,14.53,14.65,13.989,14.28,186530,0
+CENT.US,D,20151215,000000,14.27,14.63,14.01,14.47,80700,0
+CENT.US,D,20151216,000000,14.55,14.59,13.98,14.3,115800,0
+CENT.US,D,20151217,000000,14.28,14.38,13.63,13.72,110100,0
+CENT.US,D,20151218,000000,13.71,13.94,13.28,13.8,308500,0
+CENT.US,D,20151221,000000,13.92,13.92,13.36,13.47,163100,0
+CENT.US,D,20151222,000000,13.52,14.13,13.31,13.75,121324,0
+CENT.US,D,20151223,000000,13.8,14.24,13.76,14.1,103100,0
+CENT.US,D,20151224,000000,14.1,14.11,13.24,13.35,100435,0
+CENT.US,D,20151228,000000,13.26,13.58,12.89,13.27,67139,0
+CENT.US,D,20151229,000000,13.26,13.82,12.75,13.8,104334,0
+CENT.US,D,20151230,000000,13.82,13.92,13.525,13.85,75469,0
+CENT.US,D,20151231,000000,13.76,13.775,13.31,13.52,97908,0
+CENT.US,D,20160104,000000,13.25,13.63,13.04,13.32,189229,0
+CENT.US,D,20160105,000000,13.41,13.82,13.36,13.79,94275,0
+CENT.US,D,20160106,000000,13.65,13.85,13.41,13.78,75692,0
+CENT.US,D,20160107,000000,13.48,13.58,13.07,13.1,84647,0
+CENT.US,D,20160108,000000,13.21,13.26,12.7932,13.09,246544,0
+CENT.US,D,20160111,000000,13.22,13.37,12.86,13.25,83163,0
+CENT.US,D,20160112,000000,13.34,13.63,13.21,13.6,42842,0
+CENT.US,D,20160113,000000,13.64,13.69,12.94,13.05,116922,0
+CENT.US,D,20160114,000000,13.09,13.09,12.68,12.75,59624,0
+CENT.US,D,20160115,000000,12.33,12.66,12.18,12.34,78257,0
+CENT.US,D,20160119,000000,12.57,12.64,12.01,12.33,80300,0
+CENT.US,D,20160120,000000,12.17,12.23,11.67,12.05,82517,0
+CENT.US,D,20160121,000000,12.17,12.6389,12.11,12.4,69085,0
+CENT.US,D,20160122,000000,12.6,12.8,12.28,12.49,46721,0
+CENT.US,D,20160125,000000,12.5,12.54,12.11,12.3,37738,0
+CENT.US,D,20160126,000000,12.33,13.13,12.32,12.7,101295,0
+CENT.US,D,20160127,000000,12.71,12.71,12.23,12.27,53656,0
+CENT.US,D,20160128,000000,12.43,12.73,12.43,12.57,111536,0
+CENT.US,D,20160129,000000,12.62,13.53,12.36,13.46,219388,0
+CENT.US,D,20160201,000000,13.36,13.53,13.03,13.23,92336,0
+CENT.US,D,20160202,000000,13.12,13.28,12.9,13.2,89316,0
+CENT.US,D,20160203,000000,14.31,16.02,13.61,15.68,407558,0
+CENT.US,D,20160204,000000,15.76,15.77,14.695,14.84,295253,0
+CENT.US,D,20160205,000000,14.75,14.98,14.4,14.82,177687,0
+CENT.US,D,20160208,000000,14.66,14.72,13.73,14.3,146015,0
+CENT.US,D,20160209,000000,14.14,14.26,13.9,14.15,56191,0
+CENT.US,D,20160210,000000,14.2,14.49,13.92,13.94,66052,0
+CENT.US,D,20160211,000000,13.75,14.03,13.71,13.94,69708,0
+CENT.US,D,20160212,000000,14.07,14.35,13.91,14.23,74809,0
+CENT.US,D,20160216,000000,14.41,14.5,13.9,14.27,135826,0
+CENT.US,D,20160217,000000,14.38,14.81,14.26,14.7,148228,0
+CENT.US,D,20160218,000000,14.79,15,14.71,14.96,153976,0
+CENT.US,D,20160219,000000,14.92,14.92,14.1,14.15,56120,0
+CENT.US,D,20160222,000000,14.21,14.25,13.75,13.81,98574,0
+CENT.US,D,20160223,000000,13.74,13.98,13.71,13.84,57458,0
+CENT.US,D,20160224,000000,13.8,14.45,13.74,14.37,122337,0
+CENT.US,D,20160225,000000,14.42,14.42,13.81,13.92,83124,0
+CENT.US,D,20160226,000000,13.93,14.09,13.8,13.93,34392,0
+CENT.US,D,20160229,000000,13.83,14.24,13.7,13.93,71400,0
+CENT.US,D,20160301,000000,13.81,14.09,13.74,14.01,55294,0
+CENT.US,D,20160302,000000,13.92,14.13,13.79,14.04,68774,0
+CENT.US,D,20160303,000000,13.97,14.15,13.69,14.11,89309,0
+CENT.US,D,20160304,000000,14.19,14.62,14.04,14.28,78990,0
+CENT.US,D,20160307,000000,14.25,14.3999,13.86,14.2,84567,0
+CENT.US,D,20160308,000000,14.12,14.41,13.95,14.33,102906,0
+CENT.US,D,20160309,000000,14.35,14.91,14.27,14.91,115579,0
+CENT.US,D,20160310,000000,14.94,15.15,14.83,15.01,80684,0
+CENT.US,D,20160311,000000,15.24,15.48,15.15,15.38,165711,0
+CENT.US,D,20160314,000000,15.42,15.47,14.9,15.06,125508,0
+CENT.US,D,20160315,000000,15.02,15.38,14.902,15.23,110503,0
+CENT.US,D,20160316,000000,15.14,15.43,15.07,15.38,56194,0
+CENT.US,D,20160317,000000,15.41,15.72,15.32,15.65,71172,0
+CENT.US,D,20160318,000000,15.74,16.31,15.66,16.21,150927,0
+CENT.US,D,20160321,000000,16.15,16.16,15.7,15.7,58903,0
+CENT.US,D,20160322,000000,15.7,16.05,15.35,15.96,100909,0
+CENT.US,D,20160323,000000,15.86,16.08,15.48,15.59,71777,0
+CENT.US,D,20160324,000000,15.59,15.79,15.41,15.59,41270,0
+CENT.US,D,20160328,000000,15.75,16.27,15.66,16.17,57685,0
+CENT.US,D,20160329,000000,16.19,16.36,15.99,16.27,68131,0
+CENT.US,D,20160330,000000,16.42,16.43,16.07,16.15,37345,0
+CENT.US,D,20160331,000000,16.2,16.38,15.939,16.34,63421,0
+CENT.US,D,20160401,000000,16.32,16.48,16.21,16.44,64706,0
+CENT.US,D,20160404,000000,16.44,16.46,16.18,16.27,87017,0
+CENT.US,D,20160405,000000,16.1,16.33,15.43,15.45,91637,0
+CENT.US,D,20160406,000000,15.43,15.55,15.26,15.38,55954,0
+CENT.US,D,20160407,000000,15.25,15.43,14.9101,15,169444,0
+CENT.US,D,20160408,000000,15.05,15.13,14.28,14.82,140107,0
+CENT.US,D,20160411,000000,14.75,15.26,14.75,15.16,62737,0
+CENT.US,D,20160412,000000,15.22,15.84,15.1605,15.67,61325,0
+CENT.US,D,20160413,000000,15.82,15.91,15.57,15.87,59793,0
+CENT.US,D,20160414,000000,15.85,15.85,15,15.7,42918,0
+CENT.US,D,20160415,000000,15.65,15.68,15.45,15.47,25247,0
+CENT.US,D,20160418,000000,15.57,15.96,15.46,15.66,78913,0
+CENT.US,D,20160419,000000,15.8,16.11,15.73,16.05,27299,0
+CENT.US,D,20160420,000000,16.1,16.2,15.88,15.97,54603,0
+CENT.US,D,20160421,000000,15.93,16.07,15.59,15.67,59160,0
+CENT.US,D,20160422,000000,15.49,15.5824,15.08,15.23,48989,0
+CENT.US,D,20160425,000000,15.29,15.52,15.12,15.34,90108,0
+CENT.US,D,20160426,000000,15.4,16.48,15.35,16.46,96525,0
+CENT.US,D,20160427,000000,16.39,16.5599,15.89,16.09,54890,0
+CENT.US,D,20160428,000000,16.12,16.47,15.97,16.01,68477,0
+CENT.US,D,20160429,000000,16.01,16.32,15.98,16.27,58342,0
+CENT.US,D,20160502,000000,16.27,17.1499,16.26,17.02,172362,0
+CENT.US,D,20160503,000000,16.97,17.143,16.4,16.59,185839,0
+CENT.US,D,20160504,000000,16.4,16.84,16.3,16.8,135685,0
+CENT.US,D,20160505,000000,17.51,18.6,16.91,18.44,472448,0
+CENT.US,D,20160506,000000,18.52,19.72,18.28,18.95,474594,0
+CENT.US,D,20160509,000000,19.46,19.64,18.81,18.81,360735,0
+CENT.US,D,20160510,000000,18.84,19.01,18.155,18.4,197699,0
+CENT.US,D,20160511,000000,18.16,18.96,18.16,18.9,155915,0
+CENT.US,D,20160512,000000,19.09,19.36,18.26,18.56,83295,0
+CENT.US,D,20160513,000000,18.54,18.73,18.31,18.61,63293,0
+CENT.US,D,20160516,000000,18.6,18.87,18.23,18.65,203853,0
+CENT.US,D,20160517,000000,18.58,18.68,17.51,17.71,174743,0
+CENT.US,D,20160518,000000,17.57,18.1,17.2,17.89,89829,0
+CENT.US,D,20160519,000000,17.85,18.19,17.6,17.93,124900,0
+CENT.US,D,20160520,000000,18.09,18.21,17.74,18.16,91073,0
+CENT.US,D,20160523,000000,18.03,18.44,17.72,18.37,111791,0
+CENT.US,D,20160524,000000,18.53,19.17,18.45,18.8,150148,0
+CENT.US,D,20160525,000000,18.72,18.86,18.46,18.66,164073,0
+CENT.US,D,20160526,000000,18.8,18.92,18.41,18.61,55862,0
+CENT.US,D,20160527,000000,18.72,18.7975,18.41,18.7,67587,0
+CENT.US,D,20160531,000000,18.58,18.9,18.5,18.68,107636,0
+CENT.US,D,20160601,000000,18.66,19.15,18.3,19.02,132687,0
+CENT.US,D,20160602,000000,19.1,20.05,18.89,19.54,218309,0
+CENT.US,D,20160603,000000,19.54,19.72,19.0893,19.19,86668,0
+CENT.US,D,20160606,000000,19.18,19.32,19.04,19.12,139492,0
+CENT.US,D,20160607,000000,19.07,19.63,19.05,19.49,95845,0
+CENT.US,D,20160608,000000,19.5,19.8397,19.28,19.7,115481,0
+CENT.US,D,20160609,000000,19.68,20.21,19.2,20.1,228819,0
+CENT.US,D,20160610,000000,20,20.01,19.58,19.84,116975,0
+CENT.US,D,20160613,000000,19.95,20.0811,19.1,19.24,128664,0
+CENT.US,D,20160614,000000,19.17,19.46,18.63,19.37,152511,0
+CENT.US,D,20160615,000000,19.46,19.569,19.01,19.29,66543,0
+CENT.US,D,20160616,000000,19.86,22.11,19.66,21.95,818916,0
+CENT.US,D,20160617,000000,21.79,22.21,21.62,22.1,278592,0
+CENT.US,D,20160620,000000,22.52,22.85,22.05,22.08,259670,0
+CENT.US,D,20160621,000000,22.1,22.56,21.55,22.52,206456,0
+CENT.US,D,20160622,000000,22.64,22.95,22.195,22.36,124909,0
+CENT.US,D,20160623,000000,22.5,22.64,21.926,22.3,204816,0
+CENT.US,D,20160624,000000,21.19,22.06,20.8,21.57,307432,0
+CENT.US,D,20160627,000000,21.46,21.65,21.14,21.32,185450,0
+CENT.US,D,20160628,000000,21.5,21.63,21.12,21.22,147745,0
+CENT.US,D,20160629,000000,21.26,22.0422,21.26,22.01,206846,0
+CENT.US,D,20160630,000000,22.23,22.87,21.9,22.82,203910,0
+CENT.US,D,20160701,000000,22.93,23.23,22.45,23.1,174708,0
+CENT.US,D,20160705,000000,23.21,23.79,23,23.11,219242,0
+CENT.US,D,20160706,000000,23.12,23.63,22.6583,23.49,176651,0
+CENT.US,D,20160707,000000,23.5,23.56,22.89,23.13,126655,0
+CENT.US,D,20160708,000000,23.18,23.43,22.5201,23.4,167040,0
+CENT.US,D,20160711,000000,23.08,23.8,23.08,23.69,208809,0
+CENT.US,D,20160712,000000,23.69,24.28,23.65,24.06,407364,0
+CENT.US,D,20160713,000000,24.11,24.35,23.98,24.26,136974,0
+CENT.US,D,20160714,000000,24.61,24.61,23.81,23.96,247759,0
+CENT.US,D,20160715,000000,24,24.27,23.81,24.23,151441,0
+CENT.US,D,20160718,000000,24.42,24.79,23.96,24.69,149108,0
+CENT.US,D,20160719,000000,24.53,25.17,24.34,24.87,279229,0
+CENT.US,D,20160720,000000,24.9,25.23,24.62,24.76,140034,0
+CENT.US,D,20160721,000000,24.59,24.871,24.42,24.6,150823,0
+CENT.US,D,20160722,000000,24.74,25.115,24.52,24.7,114847,0
+CENT.US,D,20160725,000000,24.73,24.85,24.386,24.73,110293,0
+CENT.US,D,20160726,000000,24.85,25.12,24.62,25.1,115235,0
+CENT.US,D,20160727,000000,25.3,25.3,24.31,24.36,103716,0
+CENT.US,D,20160728,000000,24.43,24.51,23.81,24.19,164903,0
+CENT.US,D,20160729,000000,24.2,24.66,23.7,24.26,106498,0
+CENT.US,D,20160801,000000,24.1,24.48,23.8901,24.36,139093,0
+CENT.US,D,20160802,000000,24.21,24.47,23.27,23.95,258059,0
+CENT.US,D,20160803,000000,24.24,26.67,23.95,26.09,454174,0
+CENT.US,D,20160804,000000,26.09,26.85,25.51,26.71,246527,0
+CENT.US,D,20160805,000000,26.75,26.88,26.14,26.55,247462,0
+CENT.US,D,20160808,000000,26.47,27.08,25.54,26.71,346547,0
+CENT.US,D,20160809,000000,26.9,27.8,26.66,27.55,317037,0
+CENT.US,D,20160810,000000,27.6,27.76,27.132,27.51,183270,0
+CENT.US,D,20160811,000000,27.52,27.89,27.3999,27.62,320693,0
+CENT.US,D,20160812,000000,27.74,27.89,26.671,26.8,159416,0
+CENT.US,D,20160815,000000,26.85,27.33,26.83,26.89,128313,0
+CENT.US,D,20160816,000000,26.8,26.97,26.12,26.16,185118,0
+CENT.US,D,20160817,000000,26.08,26.1656,25.3,25.85,215104,0
+CENT.US,D,20160818,000000,25.8,26.14,25.59,25.89,103612,0
+CENT.US,D,20160819,000000,25.77,26.16,25.56,25.99,163753,0
+CENT.US,D,20160822,000000,26.01,26.21,25.63,25.87,117529,0
+CENT.US,D,20160823,000000,26,26.16,25.68,26.01,107493,0
+CENT.US,D,20160824,000000,25.9,26.0963,25.47,25.74,142737,0
+CENT.US,D,20160825,000000,25.58,26.229,25.5,26.13,159161,0
+CENT.US,D,20160826,000000,26.15,26.59,25.82,26.16,151509,0
+CENT.US,D,20160829,000000,26.16,26.28,25.62,25.86,174183,0
+CENT.US,D,20160830,000000,25.89,25.89,25.275,25.72,123173,0
+CENT.US,D,20160831,000000,25.56,25.87,25.45,25.68,94036,0
+CENT.US,D,20160901,000000,25.8,25.812,25.29,25.68,88259,0
+CENT.US,D,20160902,000000,25.95,26.049,25.49,25.85,92085,0
+CENT.US,D,20160906,000000,25.67,25.905,25.46,25.84,107343,0
+CENT.US,D,20160907,000000,25.84,25.96,25.5442,25.9,97192,0
+CENT.US,D,20160908,000000,25.9,25.9,25.28,25.62,176120,0
+CENT.US,D,20160909,000000,25.41,25.4859,24.35,24.38,220496,0
+CENT.US,D,20160912,000000,24.13,24.62,23.8,23.92,407865,0
+CENT.US,D,20160913,000000,23.52,24.07,23.24,23.87,121863,0
+CENT.US,D,20160914,000000,23.99,24.48,23.77,24.37,115277,0
+CENT.US,D,20160915,000000,24.33,24.86,24.28,24.77,71623,0
+CENT.US,D,20160916,000000,24.7,24.75,24.25,24.42,223352,0
+CENT.US,D,20160919,000000,24.57,24.9,24.53,24.67,106843,0
+CENT.US,D,20160920,000000,24.65,24.68,23.77,24.01,231481,0
+CENT.US,D,20160921,000000,24.09,24.27,23.8,24.07,159629,0
+CENT.US,D,20160922,000000,24.14,25.1,24.06,25.07,100215,0
+CENT.US,D,20160923,000000,25.04,25.59,24.61,25.35,104396,0
+CENT.US,D,20160926,000000,25.24,25.71,25.08,25.53,123285,0
+CENT.US,D,20160927,000000,25.53,25.63,25.07,25.26,108688,0
+CENT.US,D,20160928,000000,25.21,25.5,25.03,25.35,59617,0
+CENT.US,D,20160929,000000,25.21,25.55,25.01,25.43,103754,0
+CENT.US,D,20160930,000000,25.43,26.1,25.39,26,137654,0
+CENT.US,D,20161003,000000,25.95,26.01,25.3,25.65,111976,0
+CENT.US,D,20161004,000000,25.56,26.18,25.44,25.83,162854,0
+CENT.US,D,20161005,000000,26.01,26.5999,25.765,26.51,100648,0
+CENT.US,D,20161006,000000,26.49,27.06,26.34,26.85,97506,0
+CENT.US,D,20161007,000000,26.96,26.96,26.35,26.58,76263,0
+CENT.US,D,20161010,000000,26.83,27,26.48,26.56,64231,0
+CENT.US,D,20161011,000000,26.44,26.58,25.68,26,102744,0
+CENT.US,D,20161012,000000,26.07,26.7,25.93,26.65,89649,0
+CENT.US,D,20161013,000000,26.5,26.54,26.02,26.16,87474,0
+CENT.US,D,20161014,000000,26.28,26.5153,26.12,26.13,28728,0
+CENT.US,D,20161017,000000,26.15,26.48,26.1,26.25,65218,0
+CENT.US,D,20161018,000000,26.46,26.46,25.82,26.09,96766,0
+CENT.US,D,20161019,000000,26.11,26.11,25.41,25.45,56529,0
+CENT.US,D,20161020,000000,25.33,25.47,24.86,24.88,50160,0
+CENT.US,D,20161021,000000,24.88,24.88,24.42,24.56,76127,0
+CENT.US,D,20161024,000000,24.53,24.97,24.21,24.95,99097,0
+CENT.US,D,20161025,000000,25.16,25.16,24.14,24.17,98899,0
+CENT.US,D,20161026,000000,24.03,24.14,23.22,23.32,100141,0
+CENT.US,D,20161027,000000,23.23,23.43,23.11,23.21,94908,0
+CENT.US,D,20161028,000000,23.12,23.55,23.1,23.3,49787,0
+CENT.US,D,20161031,000000,23.33,24.36,22.97,24.32,171671,0
+CENT.US,D,20161101,000000,24.22,24.22,23.14,23.9,140726,0
+CENT.US,D,20161102,000000,23.85,24.09,23.311,24,101788,0
+CENT.US,D,20161103,000000,24,24.08,23.69,24.01,118312,0
+CENT.US,D,20161104,000000,24.23,24.23,23.606,23.72,219856,0
+CENT.US,D,20161107,000000,24.21,24.64,23.73,24.59,110471,0
+CENT.US,D,20161108,000000,24.5,25.95,24.5,25.91,103774,0
+CENT.US,D,20161109,000000,25.6,26.56,24.8533,26.52,98789,0
+CENT.US,D,20161110,000000,26.73,26.73,25.79,26.03,111812,0
+CENT.US,D,20161111,000000,26.23,28.11,25.905,28.05,175129,0
+CENT.US,D,20161114,000000,28.54,28.54,27.65,28.11,127034,0
+CENT.US,D,20161115,000000,28.18,28.315,27.7,27.83,149111,0
+CENT.US,D,20161116,000000,27.8,29.26,27.75,29.15,106056,0
+CENT.US,D,20161117,000000,29.09,29.98,28.75,29.6,219262,0
+CENT.US,D,20161118,000000,29.7,29.7,29.07,29.18,76730,0
+CENT.US,D,20161121,000000,29.15,29.29,28.811,29.24,54296,0
+CENT.US,D,20161122,000000,29.24,29.75,29.2,29.72,110057,0
+CENT.US,D,20161123,000000,29.56,29.789,29.44,29.51,49715,0
+CENT.US,D,20161125,000000,29.73,29.944,29.54,29.8,41122,0
+CENT.US,D,20161128,000000,29.7,29.72,29.07,29.14,122977,0
+CENT.US,D,20161129,000000,29.26,30.23,29.1,30,144246,0
+CENT.US,D,20161130,000000,30.11,30.19,28.58,28.88,107986,0
+CENT.US,D,20161201,000000,28.74,29.12,28.37,28.38,159446,0
+CENT.US,D,20161202,000000,30,31.75,28.83,31.485,530932,0
+CENT.US,D,20161205,000000,31.83,33.26,31.595,33,261671,0
+CENT.US,D,20161206,000000,33.17,33.17,31.53,32.61,187566,0
+CENT.US,D,20161207,000000,32.75,32.9601,32.4,32.86,90467,0
+CENT.US,D,20161208,000000,32.85,33.585,32.14,32.26,186348,0
+CENT.US,D,20161209,000000,32.49,32.74,32.09,32.46,154888,0
+CENT.US,D,20161212,000000,32.32,32.39,31.42,31.74,104982,0
+CENT.US,D,20161213,000000,31.85,32.51,31.51,32.34,108581,0
+CENT.US,D,20161214,000000,32.35,32.9272,32,32.16,83360,0
+CENT.US,D,20161215,000000,32.13,32.67,31.81,32.34,83629,0
+CENT.US,D,20161216,000000,32.4,33.015,32.39,32.58,242594,0
+CENT.US,D,20161219,000000,32.9,33.31,32.52,32.69,99330,0
+CENT.US,D,20161220,000000,32.87,33.16,32.16,32.985,150106,0
+CENT.US,D,20161221,000000,32.87,33.41,32.705,33.35,214076,0
+CENT.US,D,20161222,000000,33.35,34.26,32.79,34.25,185306,0
+CENT.US,D,20161223,000000,34.32,34.49,33.59,33.7,67497,0
+CENT.US,D,20161227,000000,33.76,34.14,33.4,33.55,85382,0
+CENT.US,D,20161228,000000,33.57,33.57,33,33.01,104241,0
+CENT.US,D,20161229,000000,33,33.51,33,33.16,51057,0
+CENT.US,D,20161230,000000,33.13,33.34,33,33.09,72346,0
+CENT.US,D,20170103,000000,33.57,33.85,33.01,33.52,124381,0
+CENT.US,D,20170104,000000,33.73,34.17,33.65,33.73,108553,0
+CENT.US,D,20170105,000000,33.73,33.95,33.41,33.75,74449,0
+CENT.US,D,20170106,000000,34.02,34.42,33.44,34.21,96122,0
+CENT.US,D,20170109,000000,34.1,34.1,32.78,32.95,137919,0
+CENT.US,D,20170110,000000,32.96,33.145,32.5,32.71,109233,0
+CENT.US,D,20170111,000000,32.69,32.93,32.221,32.57,68460,0
+CENT.US,D,20170112,000000,32.5,32.7428,31.62,31.89,55706,0
+CENT.US,D,20170113,000000,31.71,32.38,31.71,32.08,59848,0
+CENT.US,D,20170117,000000,32,32.8099,31.77,32.45,60133,0
+CENT.US,D,20170118,000000,32.81,32.96,32.39,32.93,60727,0
+CENT.US,D,20170119,000000,32.79,32.93,32.34,32.53,90811,0
+CENT.US,D,20170120,000000,32.97,33.35,32.71,32.99,84372,0
+CENT.US,D,20170123,000000,33.15,33.18,32.9,33.01,62190,0
+CENT.US,D,20170124,000000,33.05,33.98,33.05,33.92,69573,0
+CENT.US,D,20170125,000000,34.31,34.44,33.88,34.32,123272,0
+CENT.US,D,20170126,000000,34.6,34.6,33.96,34.38,74963,0
+CENT.US,D,20170127,000000,34.54,34.54,33.68,34.09,48237,0
+CENT.US,D,20170130,000000,33.94,33.97,32.68,32.82,140237,0
+CENT.US,D,20170131,000000,32.68,33.48,32.44,32.82,82786,0
+CENT.US,D,20170201,000000,32.87,34.6999,32.87,34.29,176816,0
+CENT.US,D,20170202,000000,34.04,34.13,33.5,33.87,132378,0
+CENT.US,D,20170203,000000,34.5,35.38,30.2,32.8,509059,0
+CENT.US,D,20170206,000000,33.74,33.74,31.5,32.1,276714,0
+CENT.US,D,20170207,000000,31.81,32.36,31.71,31.86,177267,0
+CENT.US,D,20170208,000000,31.81,32.615,31.55,32.5,126035,0
+CENT.US,D,20170209,000000,32.5,33.17,32.5,32.8,90159,0
+CENT.US,D,20170210,000000,33,33.41,32.76,33.36,63208,0
+CENT.US,D,20170213,000000,33.42,33.82,33.29,33.55,63375,0
+CENT.US,D,20170214,000000,33.32,33.71,33.24,33.55,102578,0
+CENT.US,D,20170215,000000,33.76,34.3,33.53,34.2,66987,0
+CENT.US,D,20170216,000000,34.22,34.74,33.76,34.7,70396,0
+CENT.US,D,20170217,000000,34.48,36,34.48,35.55,117672,0
+CENT.US,D,20170221,000000,35.94,36.68,35.43,35.59,106272,0
+CENT.US,D,20170222,000000,35.59,35.92,35.24,35.41,58547,0
+CENT.US,D,20170223,000000,35.45,35.46,34.291,34.67,84295,0
+CENT.US,D,20170224,000000,34.36,35.687,34.36,35.67,62927,0
+CENT.US,D,20170227,000000,35.57,36.31,35.29,35.93,110055,0
+CENT.US,D,20170228,000000,35.9,36.1,33.7,33.75,186756,0
+CENT.US,D,20170301,000000,34.08,34.83,34.08,34.51,136390,0
+CENT.US,D,20170302,000000,34.48,34.785,33.94,33.94,73343,0
+CENT.US,D,20170303,000000,33.97,34.44,33.8,34.39,62366,0
+CENT.US,D,20170306,000000,34.3,34.63,33.671,34.26,53107,0
+CENT.US,D,20170307,000000,34.02,34.69,34.02,34.27,69145,0
+CENT.US,D,20170308,000000,34.31,34.4299,33.97,34.21,69347,0
+CENT.US,D,20170309,000000,34.48,36.02,34.38,35.78,230231,0
+CENT.US,D,20170310,000000,35.8,36.85,35.8,36.77,105010,0
+CENT.US,D,20170313,000000,36.94,37.45,36.85,37.08,145558,0
+CENT.US,D,20170314,000000,36.91,36.96,35.9,36.07,73966,0
+CENT.US,D,20170315,000000,36.15,36.88,35.831,36.73,110668,0
+CENT.US,D,20170316,000000,36.75,37.65,36.74,37.53,77025,0
+CENT.US,D,20170317,000000,37.49,37.8,36.99,37.67,141235,0
+CENT.US,D,20170320,000000,37.67,37.67,36.57,36.85,49305,0
+CENT.US,D,20170321,000000,36.94,37.0736,36.15,36.24,68858,0
+CENT.US,D,20170322,000000,36.18,36.6,35.5,35.99,82438,0
+CENT.US,D,20170323,000000,35.96,37.05,35.96,36.75,58185,0
+CENT.US,D,20170324,000000,36.74,37.16,35.86,36.34,48654,0
+CENT.US,D,20170327,000000,35.85,36.72,35.56,36.55,64624,0
+CENT.US,D,20170328,000000,36.3,36.63,35.85,36.52,62639,0
+CENT.US,D,20170329,000000,36.46,37.21,36.1,36.56,50342,0
+CENT.US,D,20170330,000000,36.33,37.2,36.11,37.08,62209,0
+CENT.US,D,20170331,000000,36.92,37.27,36.8,37.07,79312,0
+CENT.US,D,20170403,000000,37.06,37.21,36.34,36.51,56826,0
+CENT.US,D,20170404,000000,36.45,36.71,35.9901,36.22,54457,0
+CENT.US,D,20170405,000000,36.36,36.74,35.37,35.65,72087,0
+CENT.US,D,20170406,000000,35.48,36.57,35.48,36.27,51279,0
+CENT.US,D,20170407,000000,36.22,36.71,35.93,36.16,87667,0
+CENT.US,D,20170410,000000,36.05,36.56,35.91,36.27,60549,0
+CENT.US,D,20170411,000000,36.04,36.76,35.76,36.72,66476,0
+CENT.US,D,20170412,000000,36.55,37.09,36.16,36.95,59170,0
+CENT.US,D,20170413,000000,36.82,37.09,36.47,36.47,42625,0
+CENT.US,D,20170417,000000,36.56,37.85,36.56,37.78,130286,0
+CENT.US,D,20170418,000000,37.77,37.95,36.79,37.19,119162,0
+CENT.US,D,20170419,000000,37.65,38.68,37.58,38.4,136951,0
+CENT.US,D,20170420,000000,38.59,38.96,37.85,38.01,68098,0
+CENT.US,D,20170421,000000,37.86,38.045,37.03,37.29,142358,0
+CENT.US,D,20170424,000000,37.83,38.84,37.6374,38.57,225002,0
+CENT.US,D,20170425,000000,38.83,39.33,38.19,38.22,74351,0
+CENT.US,D,20170426,000000,38.22,39.31,38.15,39.09,150275,0
+CENT.US,D,20170427,000000,39.14,39.289,38.592,38.71,119917,0
+CENT.US,D,20170428,000000,38.75,38.98,37.645,37.8,115051,0
+CENT.US,D,20170501,000000,37.74,38.21,37.559,37.85,78051,0
+CENT.US,D,20170502,000000,37.95,38.15,34.89,35.305,213694,0
+CENT.US,D,20170503,000000,35.23,35.24,33.18,34.77,247688,0
+CENT.US,D,20170504,000000,36.76,39.1,35.985,36.4501,328897,0
+CENT.US,D,20170505,000000,36.4,36.52,34.29,34.99,284465,0
+CENT.US,D,20170508,000000,34.98,35.47,34.6701,35.02,130409,0
+CENT.US,D,20170509,000000,35.02,35.35,34.78,34.99,123379,0
+CENT.US,D,20170510,000000,34.9,35.7,34.76,35.49,81702,0
+CENT.US,D,20170511,000000,35.38,35.47,34.8,35.21,65602,0
+CENT.US,D,20170512,000000,35.17,35.47,34.65,34.68,123166,0
+CENT.US,D,20170515,000000,34.56,34.68,33.2,33.23,163354,0
+CENT.US,D,20170516,000000,33.22,33.42,32.11,32.21,228550,0
+CENT.US,D,20170517,000000,31.69,31.99,30.82,31.73,283604,0
+CENT.US,D,20170518,000000,31.42,31.52,29.08,29.5,602301,0
+CENT.US,D,20170519,000000,29.67,32,29.67,31.59,280207,0
+CENT.US,D,20170522,000000,31.55,31.63,30.79,30.97,196564,0
+CENT.US,D,20170523,000000,30.75,31.15,30.43,30.56,207011,0
+CENT.US,D,20170524,000000,30.5,30.94,30.27,30.7,240853,0
+CENT.US,D,20170525,000000,30.74,30.91,30.51,30.52,136998,0
+CENT.US,D,20170526,000000,30.52,30.83,30,30.7,97573,0
+CENT.US,D,20170530,000000,30.43,30.57,29.58,29.8,165866,0
+CENT.US,D,20170531,000000,29.88,30.139,29.51,29.92,287747,0
+CENT.US,D,20170601,000000,30.13,31.48,30.05,31.48,160424,0
+CENT.US,D,20170602,000000,31.44,32.91,31.43,32.71,179578,0
+CENT.US,D,20170605,000000,32.64,32.64,30.52,31.05,137940,0
+CENT.US,D,20170606,000000,31.05,31.24,30.36,30.84,120826,0
+CENT.US,D,20170607,000000,30.76,31.55,30.76,31.46,51026,0
+CENT.US,D,20170608,000000,31.46,31.77,30.8895,31.47,49609,0
+CENT.US,D,20170609,000000,31.47,31.8665,31.2,31.28,61499,0
+CENT.US,D,20170612,000000,31.3,31.78,30.89,31.08,100892,0
+CENT.US,D,20170613,000000,31.16,31.92,30.58,31.67,70778,0
+CENT.US,D,20170614,000000,31.79,31.81,30.93,31.16,81197,0
+CENT.US,D,20170615,000000,31.07,31.4,30.71,31.22,58123,0
+CENT.US,D,20170616,000000,30.98,31.35,30.29,30.84,111165,0
+CENT.US,D,20170619,000000,30.92,32.63,30.26,32.49,164445,0
+CENT.US,D,20170620,000000,32.46,32.84,31.63,32.11,109514,0
+CENT.US,D,20170621,000000,32.11,33.0321,32.02,32.6,150340,0
+CENT.US,D,20170622,000000,32.6,32.63,32,32.02,66147,0
+CENT.US,D,20170623,000000,32.06,32.2699,31.79,32.17,177931,0
+CENT.US,D,20170626,000000,32.27,32.68,31.4801,32.17,93382,0
+CENT.US,D,20170627,000000,32.18,32.18,31.2,31.29,137103,0
+CENT.US,D,20170628,000000,31.63,32.17,31.3,32.14,68228,0
+CENT.US,D,20170629,000000,31.98,32.14,31.44,32.09,109241,0
+CENT.US,D,20170630,000000,32.07,32.23,31.57,31.79,115966,0
+CENT.US,D,20170703,000000,31.77,32.42,31.65,31.68,32358,0
+CENT.US,D,20170705,000000,31.51,31.67,30.93,31.13,54932,0
+CENT.US,D,20170706,000000,31.01,31.13,30.42,30.74,90840,0
+CENT.US,D,20170707,000000,31.07,32.34,30.79,32.19,85576,0
+CENT.US,D,20170710,000000,32.23,32.23,31.205,31.58,113139,0
+CENT.US,D,20170711,000000,31.57,31.76,30.6,31.35,78169,0
+CENT.US,D,20170712,000000,31.57,32.1,31.18,31.505,96876,0
+CENT.US,D,20170713,000000,31.5,31.83,30.85,31.21,113309,0
+CENT.US,D,20170714,000000,31.19,31.47,30.92,31.17,61379,0
+CENT.US,D,20170717,000000,30.97,31.71,30.65,31.62,120003,0
+CENT.US,D,20170718,000000,31.61,32.11,31.56,31.99,48060,0
+CENT.US,D,20170719,000000,32.03,33.1192,32.03,32.73,83536,0
+CENT.US,D,20170720,000000,32.7,33.19,32.531,33.17,53352,0
+CENT.US,D,20170721,000000,33.38,33.5,33.09,33.27,110134,0
+CENT.US,D,20170724,000000,33.35,33.35,32.845,33.3,67143,0
+CENT.US,D,20170725,000000,33.43,33.95,32.51,33.84,81025,0
+CENT.US,D,20170726,000000,33.83,33.96,33.3756,33.69,49247,0
+CENT.US,D,20170727,000000,33.89,33.89,32.3,32.3701,90486,0
+CENT.US,D,20170728,000000,32.37,32.81,32.16,32.17,75422,0
+CENT.US,D,20170731,000000,32.22,32.32,31.83,32,76348,0
+CENT.US,D,20170801,000000,32.09,32.6962,31.85,32.17,83617,0
+CENT.US,D,20170802,000000,32.17,32.555,30.89,31.43,141237,0
+CENT.US,D,20170803,000000,35,38.21,35,35.86,441218,0
+CENT.US,D,20170804,000000,35.72,36.065,35.29,35.33,146268,0
+CENT.US,D,20170807,000000,35.34,35.78,34.501,35.62,107037,0
+CENT.US,D,20170808,000000,35.65,36,35.13,35.36,95814,0
+CENT.US,D,20170809,000000,35.19,35.37,34.78,34.99,72314,0
+CENT.US,D,20170810,000000,34.88,35.21,34.69,34.78,76044,0
+CENT.US,D,20170811,000000,35,35.16,34.33,34.73,68205,0
+CENT.US,D,20170814,000000,35.12,35.46,34.81,35.06,76759,0
+CENT.US,D,20170815,000000,35.05,35.16,34.25,34.25,62563,0
+CENT.US,D,20170816,000000,34.25,34.5,33.84,33.91,105757,0
+CENT.US,D,20170817,000000,33.68,34,33.35,33.4,135004,0
+CENT.US,D,20170818,000000,33.2,34.3,33.2,34.26,80090,0
+CENT.US,D,20170821,000000,34.29,34.45,33.99,34.22,54406,0
+CENT.US,D,20170822,000000,34.39,34.75,34.1836,34.61,56247,0
+CENT.US,D,20170823,000000,34.45,35.54,34.4031,35.51,115096,0
+CENT.US,D,20170824,000000,35.43,35.72,35.21,35.54,94433,0
+CENT.US,D,20170825,000000,35.57,35.88,35.05,35.75,89023,0
+CENT.US,D,20170828,000000,35.84,35.84,34.91,35.32,73793,0
+CENT.US,D,20170829,000000,35.16,35.46,34.58,34.73,90279,0
+CENT.US,D,20170830,000000,34.79,35.08,34.71,34.9,46030,0
+CENT.US,D,20170831,000000,35.04,35.28,34.91,35.25,44287,0
+CENT.US,D,20170901,000000,35.24,35.98,34.99,35.98,39433,0
+CENT.US,D,20170905,000000,35.86,36.53,35.46,35.79,71974,0
+CENT.US,D,20170906,000000,35.95,35.95,34.86,35.1,52801,0
+CENT.US,D,20170907,000000,35.18,35.98,34.78,35.22,59172,0
+CENT.US,D,20170908,000000,35.29,35.64,34.78,35.47,77806,0
+CENT.US,D,20170911,000000,35.89,36.12,35.47,35.5,92248,0
+CENT.US,D,20170912,000000,35.58,35.83,35.42,35.82,28666,0
+CENT.US,D,20170913,000000,35.66,36.26,35.6,35.93,61342,0
+CENT.US,D,20170914,000000,35.88,35.94,35.5,35.67,44057,0
+CENT.US,D,20170915,000000,35.73,36.1399,35.59,35.89,127525,0
+CENT.US,D,20170918,000000,35.89,36.66,35.89,36.36,77169,0
+CENT.US,D,20170919,000000,36.33,37.16,36.16,37.05,89665,0
+CENT.US,D,20170920,000000,37.2,37.65,36.2935,37.41,123471,0
+CENT.US,D,20170921,000000,37.33,37.33,36.18,37,80863,0
+CENT.US,D,20170922,000000,37.09,37.22,36.6,36.96,61950,0
+CENT.US,D,20170925,000000,36.82,36.869,36.16,36.59,86756,0
+CENT.US,D,20170926,000000,36.7,37.86,36.6458,37.63,110477,0
+CENT.US,D,20170927,000000,37.86,38.71,37.3,38.05,129432,0
+CENT.US,D,20170928,000000,38.28,38.66,37.59,38.5,41599,0
+CENT.US,D,20170929,000000,38.49,38.95,38.11,38.85,42223,0
+CENT.US,D,20171002,000000,38.76,39.17,38.42,38.93,101754,0
+CENT.US,D,20171003,000000,38.92,39.1,38.51,39.1,50572,0
+CENT.US,D,20171004,000000,38.96,39.53,38.77,39.51,51293,0
+CENT.US,D,20171005,000000,39.43,39.83,38.97,39.36,46700,0
+CENT.US,D,20171006,000000,39.24,39.2538,38.59,38.67,50621,0
+CENT.US,D,20171009,000000,38.84,39.04,38.15,38.29,90059,0
+CENT.US,D,20171010,000000,38.28,38.88,38.26,38.54,56429,0
+CENT.US,D,20171011,000000,38.5,38.97,38.42,38.78,35809,0
+CENT.US,D,20171012,000000,38.77,39.15,38.72,38.88,54348,0
+CENT.US,D,20171013,000000,39.1,40.48,39.1,40.29,72610,0
+CENT.US,D,20171016,000000,38.75,39.3546,38,38.67,93433,0
+CENT.US,D,20171017,000000,38.51,38.51,37.61,37.72,66047,0
+CENT.US,D,20171018,000000,37.73,38.06,37.55,37.78,47594,0
+CENT.US,D,20171019,000000,37.77,38.52,37.46,38.36,39469,0
+CENT.US,D,20171020,000000,38.59,39.06,38.5,38.52,46042,0
+CENT.US,D,20171023,000000,38.65,38.68,37.08,37.12,53142,0
+CENT.US,D,20171024,000000,36.96,38.075,36.938,37.31,84543,0
+CENT.US,D,20171025,000000,37.2,37.36,36.78,37.29,79933,0
+CENT.US,D,20171026,000000,37.4,37.71,37.24,37.52,24345,0
+CENT.US,D,20171027,000000,37.8,38.48,37.2,38.43,35006,0
+CENT.US,D,20171030,000000,38.28,38.37,37.27,37.38,45170,0
+CENT.US,D,20171031,000000,37.66,38.43,37.3815,38.18,70000,0
+CENT.US,D,20171101,000000,38.53,38.74,37.4,37.75,59763,0
+CENT.US,D,20171102,000000,37.75,37.9,36.7901,37.38,54695,0
+CENT.US,D,20171103,000000,37.5,38.21,37.075,37.13,51188,0
+CENT.US,D,20171106,000000,37,37.45,36.48,36.48,39578,0
+CENT.US,D,20171107,000000,36.47,36.68,35.86,35.86,48756,0
+CENT.US,D,20171108,000000,35.85,36.16,35.49,35.73,36800,0
+CENT.US,D,20171109,000000,35.46,35.72,34.85,35.39,49058,0
+CENT.US,D,20171110,000000,35.37,35.98,35.37,35.58,32112,0
+CENT.US,D,20171113,000000,35.57,35.91,35.14,35.7,59498,0
+CENT.US,D,20171114,000000,35.52,36,35.18,35.65,34964,0
+CENT.US,D,20171115,000000,35.45,35.86,35.08,35.4,54356,0
+CENT.US,D,20171116,000000,35.63,36.55,35.52,36.51,43403,0
+CENT.US,D,20171117,000000,36.26,36.96,36.26,36.85,33820,0
+CENT.US,D,20171120,000000,36.81,37.41,36.73,37.39,29610,0
+CENT.US,D,20171121,000000,37.6,38.73,37.58,38.63,45364,0
+CENT.US,D,20171122,000000,38.78,38.83,38.19,38.39,38124,0
+CENT.US,D,20171124,000000,38.41,38.41,36.56,37.41,107669,0
+CENT.US,D,20171127,000000,37.54,38.18,37.4,37.59,82369,0
+CENT.US,D,20171128,000000,37.64,39.3699,37.29,38.68,152116,0
+CENT.US,D,20171129,000000,38.92,38.96,38.92,38.92,317788,0
+CENT.US,D,20171130,000000,39.03,39.9,38.79,39.63,113114,0
+CENT.US,D,20171201,000000,39.64,40.34,38.061,39.61,99815,0
+CENT.US,D,20171204,000000,40.11,42.28,39.6,42.02,131779,0
+CENT.US,D,20171205,000000,42,42.29,40.55,41.18,99537,0
+CENT.US,D,20171206,000000,41.14,41.62,39.8005,41.16,73697,0
+CENT.US,D,20171207,000000,41.05,41.51,40.44,40.52,50764,0
+CENT.US,D,20171208,000000,41.11,41.43,40.4,40.48,83798,0
+CENT.US,D,20171211,000000,40.58,40.58,39.14,39.33,91618,0
+CENT.US,D,20171212,000000,39.41,39.59,38.74,39.06,119398,0
+CENT.US,D,20171213,000000,39.16,39.51,38.79,39.01,106830,0
+CENT.US,D,20171214,000000,39.06,39.06,37.78,37.79,82855,0
+CENT.US,D,20171215,000000,37.85,38.99,37.85,38.69,144206,0
+CENT.US,D,20171218,000000,38.95,39.6,38.92,39.16,40646,0
+CENT.US,D,20171219,000000,39.23,39.38,38.41,38.42,51133,0
+CENT.US,D,20171220,000000,38.39,38.64,38.2,38.4,42740,0
+CENT.US,D,20171221,000000,38.53,39.22,38.4203,39.04,41202,0
+CENT.US,D,20171222,000000,39.03,39.03,38.66,38.89,28886,0
+CENT.US,D,20171226,000000,38.88,39.2,38.48,39.19,47301,0
+CENT.US,D,20171227,000000,39.16,39.4,38.9,39.13,23814,0
+CENT.US,D,20171228,000000,39.13,39.26,38.74,39.19,21653,0
+CENT.US,D,20171229,000000,39.4,39.51,38.91,38.92,47095,0
+CENT.US,D,20180102,000000,39.14,39.14,38.3,38.81,233105,0
+CENT.US,D,20180103,000000,38.89,39.7,38.61,38.65,127822,0
+CENT.US,D,20180104,000000,38.86,39.23,37.98,38.12,113902,0
+CENT.US,D,20180105,000000,38.23,38.71,36.55,36.78,193249,0
+CENT.US,D,20180108,000000,36.75,37.84,36.39,37.56,74312,0
+CENT.US,D,20180109,000000,37.68,37.69,37.05,37.18,62583,0
+CENT.US,D,20180110,000000,37.07,37.12,36.31,36.45,62951,0
+CENT.US,D,20180111,000000,36.55,37.04,36.45,36.95,116610,0
+CENT.US,D,20180112,000000,37.02,37.61,36.43,36.61,118256,0
+CENT.US,D,20180116,000000,36.51,37.33,36.51,36.65,63171,0
+CENT.US,D,20180117,000000,36.9,37.959,36.44,37.59,74120,0
+CENT.US,D,20180118,000000,37.49,37.7,37.09,37.23,45432,0
+CENT.US,D,20180119,000000,37.3,38.09,37.3,37.73,56891,0
+CENT.US,D,20180122,000000,37.66,38.05,37.3001,37.82,56394,0
+CENT.US,D,20180123,000000,39.45,40.8,38.34,40.56,238733,0
+CENT.US,D,20180124,000000,40.78,40.9,39.73,40.16,83955,0
+CENT.US,D,20180125,000000,40.47,41.31,39.71,41.14,130431,0
+CENT.US,D,20180126,000000,41.38,41.67,40.6225,41,75636,0
+CENT.US,D,20180129,000000,40.87,41.02,40.19,40.29,53203,0
+CENT.US,D,20180130,000000,39.86,40.34,38.32,39.49,112170,0
+CENT.US,D,20180131,000000,39.71,39.75,39.12,39.19,172709,0
+CENT.US,D,20180201,000000,39.11,39.26,38.6,38.78,75324,0
+CENT.US,D,20180202,000000,38.59,38.97,38.005,38.04,70589,0
+CENT.US,D,20180205,000000,37.77,38.28,36.11,36.18,113765,0
+CENT.US,D,20180206,000000,35.62,37,35.2972,36.36,84964,0
+CENT.US,D,20180207,000000,36.22,36.9575,35.42,36.3,79401,0
+CENT.US,D,20180208,000000,38.64,41.7,38.22,39.47,272145,0
+CENT.US,D,20180209,000000,39.78,40.519,37.06,37.88,207419,0
+CENT.US,D,20180212,000000,38.01,38.73,37.21,38.48,122811,0
+CENT.US,D,20180213,000000,38.28,38.62,37.49,38.37,142263,0
+CENT.US,D,20180214,000000,38.23,39.3,38.23,39.07,134719,0
+CENT.US,D,20180215,000000,39.32,39.32,38.47,39.17,122230,0
+CENT.US,D,20180216,000000,38.85,39.5699,38.73,39.19,253160,0
+CENT.US,D,20180220,000000,39.09,39.74,38.9,39.48,128939,0
+CENT.US,D,20180221,000000,39.59,40.51,39.36,39.66,123093,0
+CENT.US,D,20180222,000000,39.82,40.34,39.33,39.52,174379,0
+CENT.US,D,20180223,000000,39.99,40.2499,39.07,39.93,172260,0
+CENT.US,D,20180226,000000,40.14,40.14,39.25,39.92,69814,0
+CENT.US,D,20180227,000000,39.94,40.07,39.22,39.57,119201,0
+CENT.US,D,20180228,000000,39.64,39.96,38.59,38.63,249435,0
+CENT.US,D,20180301,000000,38.62,38.77,37.76,38.05,196576,0
+CENT.US,D,20180302,000000,37.77,40.64,37.755,40.17,278775,0
+CENT.US,D,20180305,000000,40.1,40.77,39.63,40.57,113111,0
+CENT.US,D,20180306,000000,40.57,40.88,39.965,40.74,155119,0
+CENT.US,D,20180307,000000,40.5,41.77,40.26,41.29,244209,0
+CENT.US,D,20180308,000000,41.41,41.48,40.62,40.69,138900,0
+CENT.US,D,20180309,000000,40.94,40.94,40.35,40.6,62517,0
+CENT.US,D,20180312,000000,40.67,41.47,40.65,41.29,162549,0
+CENT.US,D,20180313,000000,41.37,41.87,40.985,41.29,126438,0
+CENT.US,D,20180314,000000,41.64,42,41.2,41.25,113947,0
+CENT.US,D,20180315,000000,41.38,41.7,41.01,41.43,135308,0
+CENT.US,D,20180316,000000,41.32,42.45,41.04,42.27,228095,0
+CENT.US,D,20180319,000000,42.11,42.52,41.78,42.49,136774,0
+CENT.US,D,20180320,000000,42.5,42.73,41.9601,42.41,125256,0
+CENT.US,D,20180321,000000,42.42,42.74,41.79,41.99,158189,0
+CENT.US,D,20180322,000000,41.74,42.25,40.13,41.54,146681,0
+CENT.US,D,20180323,000000,41.8,42.16,41.491,41.61,183168,0
+CENT.US,D,20180326,000000,42.15,42.15,40.27,41.98,270863,0
+CENT.US,D,20180327,000000,42.09,42.25,41.38,41.61,145260,0
+CENT.US,D,20180328,000000,41.56,42.09,41.1512,41.44,162424,0
+CENT.US,D,20180329,000000,41.62,43.28,41.62,43,151803,0
+CENT.US,D,20180402,000000,43.01,43.23,41.45,41.77,96556,0
+CENT.US,D,20180403,000000,41.94,42.2,41.495,42.14,48581,0
+CENT.US,D,20180404,000000,41.77,42.52,41.7301,42.26,56672,0
+CENT.US,D,20180405,000000,42.53,42.82,42.39,42.67,71478,0
+CENT.US,D,20180406,000000,42.52,43.3,41.86,42.26,87487,0
+CENT.US,D,20180409,000000,42.79,42.81,42.04,42.1,152337,0
+CENT.US,D,20180410,000000,42.57,42.57,41.91,42.24,150627,0
+CENT.US,D,20180411,000000,41.24,42.155,41.18,41.24,96546,0
+CENT.US,D,20180412,000000,41.46,41.48,40.3,40.36,276029,0
+CENT.US,D,20180413,000000,40.55,40.85,40.11,40.49,92751,0
+CENT.US,D,20180416,000000,40.71,41.3,40.27,41.11,97369,0
+CENT.US,D,20180417,000000,41.25,41.91,41.11,41.85,75530,0
+CENT.US,D,20180418,000000,41.9,42,41.42,41.48,67944,0
+CENT.US,D,20180419,000000,41.29,41.59,40.4,40.7,90981,0
+CENT.US,D,20180420,000000,40.55,40.55,39.6,39.69,132811,0
+CENT.US,D,20180423,000000,39.67,39.88,39.08,39.16,62822,0
+CENT.US,D,20180424,000000,39.32,39.42,38.81,39.05,60346,0
+CENT.US,D,20180425,000000,39.06,39.29,38.71,38.88,46553,0
+CENT.US,D,20180426,000000,39.07,39.23,37.55,37.9,221832,0
+CENT.US,D,20180427,000000,37.91,38.18,37.3157,37.8,79395,0
+CENT.US,D,20180430,000000,37.79,38.19,37.17,37.49,100207,0
+CENT.US,D,20180501,000000,37.41,37.74,36.9,37.67,107581,0
+CENT.US,D,20180502,000000,37.65,37.65,36.61,36.74,114008,0
+CENT.US,D,20180503,000000,36.73,37,36.3,36.45,100995,0
+CENT.US,D,20180504,000000,36.07,36.88,36.07,36.6,80525,0
+CENT.US,D,20180507,000000,36.6,36.8131,36.25,36.34,136307,0
+CENT.US,D,20180508,000000,37.4,39.25,37.0368,38.58,498022,0
+CENT.US,D,20180509,000000,38.71,38.71,37.4,38.08,245448,0
+CENT.US,D,20180510,000000,38.08,38.49,38.02,38.36,173824,0
+CENT.US,D,20180511,000000,38.41,39.86,38.41,39.76,69497,0
+CENT.US,D,20180514,000000,39.87,39.89,39.43,39.71,78326,0
+CENT.US,D,20180515,000000,39.52,39.98,38.76,39.66,92627,0
+CENT.US,D,20180516,000000,39.67,40.04,39.3453,39.78,113160,0
+CENT.US,D,20180517,000000,39.89,40.56,39.68,40.49,96120,0
+CENT.US,D,20180518,000000,40.6,41.3,40.37,41.1,133541,0
+CENT.US,D,20180521,000000,41.22,41.43,40.72,41.01,74296,0
+CENT.US,D,20180522,000000,41.11,41.32,40.365,40.48,102845,0
+CENT.US,D,20180523,000000,40.6,40.77,40.06,40.7,57549,0
+CENT.US,D,20180524,000000,40.71,41.14,40.54,41.13,137825,0
+CENT.US,D,20180525,000000,41.11,41.75,40.9,41.59,141102,0
+CENT.US,D,20180529,000000,41.54,41.89,40.84,41.41,116690,0
+CENT.US,D,20180530,000000,41.5,42.45,41.5,41.84,179671,0
+CENT.US,D,20180531,000000,41.72,41.92,40.74,40.83,135413,0
+CENT.US,D,20180601,000000,41,41.19,40.56,40.62,74946,0
+CENT.US,D,20180604,000000,40.66,41.25,40.35,41.2,77980,0
+CENT.US,D,20180605,000000,41.21,41.74,41.05,41.42,74053,0
+CENT.US,D,20180606,000000,41.47,41.87,40.06,41.83,47612,0
+CENT.US,D,20180607,000000,41.75,42.105,41.62,41.9,78722,0
+CENT.US,D,20180608,000000,42.05,42.79,42.05,42.75,75044,0
+CENT.US,D,20180611,000000,42.75,43.75,42.45,43.67,70841,0
+CENT.US,D,20180612,000000,43.67,44.16,43.445,43.83,50816,0
+CENT.US,D,20180613,000000,43.69,44.005,43.2,43.49,48590,0
+CENT.US,D,20180614,000000,43.66,44.135,43.25,44.04,71573,0
+CENT.US,D,20180615,000000,43.95,44.4049,43.77,44.12,98248,0
+CENT.US,D,20180618,000000,44.1,44.235,43.51,44.2,61217,0
+CENT.US,D,20180619,000000,43.94,44.54,43.78,44.01,67221,0
+CENT.US,D,20180620,000000,44,44.45,42.4977,42.6,716552,0
+CENT.US,D,20180621,000000,42.71,42.79,41.47,41.9,111391,0
+CENT.US,D,20180622,000000,41.98,41.98,41.13,41.38,298013,0
+CENT.US,D,20180625,000000,41.25,41.67,41.16,41.61,72006,0
+CENT.US,D,20180626,000000,41.78,42.4487,41.34,42.22,178196,0
+CENT.US,D,20180627,000000,42.23,42.31,41.82,42.11,133483,0
+CENT.US,D,20180628,000000,42.05,42.9,41.8,42.71,64195,0
+CENT.US,D,20180629,000000,42.75,43.74,42.68,43.48,104717,0
+CENT.US,D,20180702,000000,43.22,43.65,41.05,43.55,117179,0
+CENT.US,D,20180703,000000,43.69,44.63,43.69,44.54,57655,0
+CENT.US,D,20180705,000000,44.57,44.88,44.16,44.49,53563,0
+CENT.US,D,20180706,000000,44.84,45.02,44.25,44.94,158426,0
+CENT.US,D,20180709,000000,44.95,45,41.381,43.33,115749,0
+CENT.US,D,20180710,000000,43.63,43.74,43.01,43.69,83461,0
+CENT.US,D,20180711,000000,43.57,43.81,43.31,43.54,40670,0
+CENT.US,D,20180712,000000,43.74,43.77,43.215,43.65,66601,0
+CENT.US,D,20180713,000000,43.66,43.82,43.54,43.59,17685,0
+CENT.US,D,20180716,000000,43.58,43.58,42.76,42.94,44396,0
+CENT.US,D,20180717,000000,42.79,43.8765,42.79,43.62,58129,0
+CENT.US,D,20180718,000000,43.56,43.57,43.1199,43.46,66003,0
+CENT.US,D,20180719,000000,43.43,44.05,43.26,43.94,83729,0
+CENT.US,D,20180720,000000,43.82,44.11,43.5,43.55,39560,0
+CENT.US,D,20180723,000000,43.54,43.75,43,43.27,29579,0
+CENT.US,D,20180724,000000,43.28,43.3239,42.41,42.59,40579,0
+CENT.US,D,20180725,000000,42.64,42.925,42.07,42.61,53923,0
+CENT.US,D,20180726,000000,42.6,43.11,42.6,43,27426,0
+CENT.US,D,20180727,000000,42.98,43.15,42.065,42.59,51894,0
+CENT.US,D,20180730,000000,42.47,43.2,42.36,42.69,61557,0
+CENT.US,D,20180731,000000,42.89,43.36,42.665,43.17,58448,0
+CENT.US,D,20180801,000000,43.23,43.9,42.5901,43.51,180171,0
+CENT.US,D,20180802,000000,42,44.22,40.74,43,406590,0
+CENT.US,D,20180803,000000,42.98,43.305,42.29,43.26,187258,0
+CENT.US,D,20180806,000000,43.29,43.93,43.11,43.68,116445,0
+CENT.US,D,20180807,000000,42.7,43.695,41.79,42.32,199922,0
+CENT.US,D,20180808,000000,42.31,42.31,41.01,41.46,384917,0
+CENT.US,D,20180809,000000,41.65,42.02,40.84,40.91,1019005,0
+CENT.US,D,20180810,000000,40.88,41.2,39.71,39.95,308854,0
+CENT.US,D,20180813,000000,40.18,41.034,39.835,40.44,99156,0
+CENT.US,D,20180814,000000,40.48,40.7,39.16,39.2,356981,0
+CENT.US,D,20180815,000000,39.28,39.3995,38.74,39.1,227573,0
+CENT.US,D,20180816,000000,39.14,39.48,38.664,39.01,170868,0
+CENT.US,D,20180817,000000,39.04,39.54,38.6233,39.51,62229,0
+CENT.US,D,20180820,000000,39.5,40.13,39.45,39.92,74622,0
+CENT.US,D,20180821,000000,39.79,39.81,39.1,39.25,116509,0
+CENT.US,D,20180822,000000,39.18,39.57,38.97,39.29,50490,0
+CENT.US,D,20180823,000000,39.2,39.42,38.9025,39.07,63904,0
+CENT.US,D,20180824,000000,39.17,39.48,39.13,39.32,60246,0
+CENT.US,D,20180827,000000,39.33,39.56,39.07,39.22,57355,0
+CENT.US,D,20180828,000000,39.36,39.67,39.1,39.21,70332,0
+CENT.US,D,20180829,000000,39.2,39.45,38.8501,38.96,86280,0
+CENT.US,D,20180830,000000,38.93,39.57,38.92,39.57,87545,0
+CENT.US,D,20180831,000000,39.43,39.79,39.0101,39.7,146319,0
+CENT.US,D,20180904,000000,39.71,39.94,39.46,39.79,132391,0
+CENT.US,D,20180905,000000,39.8,40.61,39.25,40.55,110827,0
+CENT.US,D,20180906,000000,40.56,40.89,40.401,40.45,85014,0
+CENT.US,D,20180907,000000,40.41,40.5,39.45,39.92,81020,0
+CENT.US,D,20180910,000000,40.33,41.12,40.05,40.38,58995,0
+CENT.US,D,20180911,000000,40.37,40.37,39.75,40.25,49421,0
+CENT.US,D,20180912,000000,40.2,40.35,39.91,40.03,43803,0
+CENT.US,D,20180913,000000,40.04,40.13,39.02,39.29,65387,0
+CENT.US,D,20180914,000000,39.35,39.84,39.06,39.6,47832,0
+CENT.US,D,20180917,000000,39.59,39.65,39.09,39.35,72013,0
+CENT.US,D,20180918,000000,39.36,39.36,38.94,39.02,109584,0
+CENT.US,D,20180919,000000,39.02,39.33,38.92,39.07,57199,0
+CENT.US,D,20180920,000000,39.13,39.53,38.88,39.3,51509,0
+CENT.US,D,20180921,000000,39.41,39.96,38.8483,39.24,152548,0
+CENT.US,D,20180924,000000,39.23,39.23,38.07,38.28,108416,0
+CENT.US,D,20180925,000000,38.12,38.68,37.18,37.3,168006,0
+CENT.US,D,20180926,000000,37.39,37.39,36.76,36.85,120765,0
+CENT.US,D,20180927,000000,36.78,37,36.41,36.45,114463,0
+CENT.US,D,20180928,000000,36.49,36.7,36,36.04,102736,0
+CENT.US,D,20181001,000000,36.11,36.14,35.275,35.98,105902,0
+CENT.US,D,20181002,000000,35.97,36.27,35.66,36.17,58794,0
+CENT.US,D,20181003,000000,36.22,36.22,35.54,35.63,51549,0
+CENT.US,D,20181004,000000,35.57,35.62,35.1701,35.45,133982,0
+CENT.US,D,20181005,000000,35.43,35.81,35.0001,35.43,120706,0
+CENT.US,D,20181008,000000,35.34,36.04,35.01,35.97,129651,0
+CENT.US,D,20181009,000000,35.97,35.98,35.13,35.19,52953,0
+CENT.US,D,20181010,000000,35.18,35.35,34.07,34.41,141190,0
+CENT.US,D,20181011,000000,34.41,35.1,34.27,34.3,110280,0
+CENT.US,D,20181012,000000,34.45,34.46,32.52,32.71,103872,0
+CENT.US,D,20181015,000000,32.64,33.38,32.53,33.23,129116,0
+CENT.US,D,20181016,000000,33.34,33.77,32.99,33.67,118749,0
+CENT.US,D,20181017,000000,33.64,33.9373,33.37,33.56,51068,0
+CENT.US,D,20181018,000000,33.4,33.895,32.6,32.86,63062,0
+CENT.US,D,20181019,000000,32.92,33.27,32.6,32.72,59145,0
+CENT.US,D,20181022,000000,32.8,33.02,32.22,32.29,59134,0
+CENT.US,D,20181023,000000,32.05,32.5,31.74,32.11,103831,0
+CENT.US,D,20181024,000000,31.92,33.06,31.82,31.91,130336,0
+CENT.US,D,20181025,000000,31.91,32.2999,31.8,32.12,104700,0
+CENT.US,D,20181026,000000,31.85,31.85,30.71,30.77,75251,0
+CENT.US,D,20181029,000000,31.08,31.79,31.08,31.35,112375,0
+CENT.US,D,20181030,000000,31.38,32.56,31.32,32.5,63454,0
+CENT.US,D,20181031,000000,32.66,33.01,32.29,32.48,106503,0
+CENT.US,D,20181101,000000,32.56,33.44,32.56,33.17,93737,0
+CENT.US,D,20181102,000000,33.28,33.28,32.38,32.44,46734,0
+CENT.US,D,20181105,000000,32.43,32.9,31.64,31.77,57866,0
+CENT.US,D,20181106,000000,31.78,32.6999,31.52,32.36,77718,0
+CENT.US,D,20181107,000000,32.46,32.46,31.77,32.36,130755,0
+CENT.US,D,20181108,000000,32.36,32.845,31.88,31.99,82787,0
+CENT.US,D,20181109,000000,31.98,31.98,31.35,31.51,59535,0
+CENT.US,D,20181112,000000,31.52,32.06,31.37,31.92,71568,0
+CENT.US,D,20181113,000000,32.12,32.49,31.6,31.81,70783,0
+CENT.US,D,20181114,000000,31.97,32.03,30.96,31.08,60033,0
+CENT.US,D,20181115,000000,31.02,31.5,30.74,31.36,92872,0
+CENT.US,D,20181116,000000,31.22,31.56,30.91,31.38,104223,0
+CENT.US,D,20181119,000000,31.39,31.49,30.94,31.24,108207,0
+CENT.US,D,20181120,000000,31.16,31.39,30.7618,30.84,53483,0
+CENT.US,D,20181121,000000,30.81,31.2299,30.6927,30.81,65006,0
+CENT.US,D,20181123,000000,30.8,31.19,30.8,31.07,30735,0
+CENT.US,D,20181126,000000,31.11,31.81,30.6001,30.99,75532,0
+CENT.US,D,20181127,000000,30.94,31.76,30.31,30.4,132105,0
+CENT.US,D,20181128,000000,32.6,32.6,29.8096,31.78,274161,0
+CENT.US,D,20181129,000000,31.56,33.09,31.56,32.73,104570,0
+CENT.US,D,20181130,000000,32.61,34.1,32.5305,33.85,143315,0
+CENT.US,D,20181203,000000,34.21,34.6615,33.67,34.44,137434,0
+CENT.US,D,20181204,000000,34.22,34.9,32.79,33.16,125359,0
+CENT.US,D,20181206,000000,32.55,33.67,31.67,32.62,584240,0
+CENT.US,D,20181207,000000,32.67,34.16,32.5001,33.03,195520,0
+CENT.US,D,20181210,000000,33.01,33.9,32.4937,33.82,163520,0
+CENT.US,D,20181211,000000,34.15,34.46,33.3356,34.14,118656,0
+CENT.US,D,20181212,000000,34.22,34.58,33.8232,33.87,75929,0
+CENT.US,D,20181213,000000,33.88,34.1,33.55,34.02,76956,0
+CENT.US,D,20181214,000000,33.79,33.79,32.74,33.05,144244,0
+CENT.US,D,20181217,000000,32.95,33.26,31.68,31.89,162275,0
+CENT.US,D,20181218,000000,31.97,32.88,31.7,32.43,207176,0
+CENT.US,D,20181219,000000,32.46,32.84,32.27,32.62,121695,0
+CENT.US,D,20181220,000000,32.6,33.09,31.69,31.81,123661,0
+CENT.US,D,20181221,000000,31.79,32.54,30.76,31.17,430798,0
+CENT.US,D,20181224,000000,31.16,31.45,30.62,30.91,73732,0
+CENT.US,D,20181226,000000,31.03,31.87,30.27,31.81,91654,0
+CENT.US,D,20181227,000000,31.43,32.46,31.1842,32.39,100010,0
+CENT.US,D,20181228,000000,32.59,34.41,32.59,34.2,356506,0
+CENT.US,D,20181231,000000,34.67,34.67,33.45,34.45,175559,0
+CENT.US,D,20190102,000000,34.05,35.14,33.65,34.94,148554,0
+CENT.US,D,20190103,000000,34.9,36.28,34.68,36.02,167768,0
+CENT.US,D,20190104,000000,36.01,37.08,36,36.76,186812,0
+CENT.US,D,20190107,000000,36.91,38.76,36.615,38.16,179432,0
+CENT.US,D,20190108,000000,38.38,38.82,37.95,38.3,198028,0
+CENT.US,D,20190109,000000,38.31,38.81,37.8,37.91,95519,0
+CENT.US,D,20190110,000000,37.89,38.91,37.5,38.18,133494,0
+CENT.US,D,20190111,000000,38.17,39.15,38.07,38.65,117686,0
+CENT.US,D,20190114,000000,38.5,38.78,38.06,38.13,94548,0
+CENT.US,D,20190115,000000,38.16,38.38,37.63,37.73,184277,0
+CENT.US,D,20190116,000000,37.79,38.45,37.78,38.41,54326,0
+CENT.US,D,20190117,000000,38.4,39.36,38.15,38.91,118860,0
+CENT.US,D,20190118,000000,38.91,39.62,38.73,39.43,126673,0
+CENT.US,D,20190122,000000,39.4,40.14,39.1931,40.07,126802,0
+CENT.US,D,20190123,000000,40.21,40.59,39.32,39.58,142617,0
+CENT.US,D,20190124,000000,39.58,40.04,39.04,39.48,91482,0
+CENT.US,D,20190125,000000,39.51,40.04,39.47,39.48,69577,0
+CENT.US,D,20190128,000000,39.32,39.62,38.85,39.01,83197,0
+CENT.US,D,20190129,000000,39.08,39.28,38.45,38.9,71247,0
+CENT.US,D,20190130,000000,39.01,39.5,38.78,39.3,54019,0
+CENT.US,D,20190131,000000,39.17,39.8691,38.88,39.21,91102,0
+CENT.US,D,20190201,000000,39.36,39.36,38.53,39.1,120333,0
+CENT.US,D,20190204,000000,39.11,39.81,39.05,39.56,64789,0
+CENT.US,D,20190205,000000,39.89,40.07,39.25,39.62,98223,0
+CENT.US,D,20190206,000000,39.45,40.21,39.32,39.94,146761,0
+CENT.US,D,20190207,000000,36,36.5,31.155,31.31,901999,0
+CENT.US,D,20190208,000000,31.11,31.4,29.5601,31.25,273829,0
+CENT.US,D,20190211,000000,31.25,32.15,30.96,31.09,220828,0
+CENT.US,D,20190212,000000,31.54,31.54,30.4964,31.16,170132,0
+CENT.US,D,20190213,000000,31.17,31.35,30.21,30.38,103142,0
+CENT.US,D,20190214,000000,30.33,30.99,30.15,30.62,245006,0
+CENT.US,D,20190215,000000,30.71,31.1657,29.95,30.1,131777,0
+CENT.US,D,20190219,000000,30,30.9,29.74,30.75,262098,0
+CENT.US,D,20190220,000000,30.7,32.06,30.5783,31.71,140803,0
+CENT.US,D,20190221,000000,31.72,31.863,30.77,31.15,60748,0
+CENT.US,D,20190222,000000,31.13,31.235,30.88,31.07,108083,0
+CENT.US,D,20190225,000000,31.26,31.54,31.05,31.26,136257,0
+CENT.US,D,20190226,000000,31.19,31.45,30.78,31.16,247504,0
+CENT.US,D,20190227,000000,31.15,31.32,30.8075,31.23,166842,0
+CENT.US,D,20190228,000000,31.25,31.45,31.14,31.28,163866,0
+CENT.US,D,20190301,000000,31.32,31.8,31.1,31.73,110472,0
+CENT.US,D,20190304,000000,31.76,31.87,31.11,31.23,127683,0
+CENT.US,D,20190305,000000,31.03,31.48,31.0001,31.2,113913,0
+CENT.US,D,20190306,000000,31.18,31.65,30.71,30.88,188786,0
+CENT.US,D,20190307,000000,30.84,31.183,30.2,30.21,267802,0
+CENT.US,D,20190308,000000,30.07,30.385,29.83,29.96,111209,0
+CENT.US,D,20190311,000000,30.08,30.4,29.78,29.8,71820,0
+CENT.US,D,20190312,000000,29.87,29.87,29.3001,29.48,101864,0
+CENT.US,D,20190313,000000,29.55,29.65,28.99,29,875135,0
+CENT.US,D,20190314,000000,29.07,29.26,28.91,28.98,84827,0
+CENT.US,D,20190315,000000,29,29.46,29,29.25,173883,0
+CENT.US,D,20190318,000000,29.26,29.54,29.1,29.26,83097,0
+CENT.US,D,20190319,000000,29.31,29.31,28.56,28.59,84752,0
+CENT.US,D,20190320,000000,28.66,28.6753,27.37,27.86,194926,0
+CENT.US,D,20190321,000000,27.87,28.44,27.8,27.99,215631,0
+CENT.US,D,20190322,000000,27.75,27.78,26.47,26.47,117698,0
+CENT.US,D,20190325,000000,26.47,26.93,26.36,26.54,78407,0
+CENT.US,D,20190326,000000,26.76,26.86,26.16,26.23,49693,0
+CENT.US,D,20190327,000000,26.22,26.33,25.0703,26.05,80175,0
+CENT.US,D,20190328,000000,26.1,26.36,25.81,25.96,57149,0
+CENT.US,D,20190329,000000,26.2,26.2,25.44,25.56,78385,0
+CENT.US,D,20190401,000000,25.65,26.23,25.4801,26.13,115254,0
+CENT.US,D,20190402,000000,26.25,26.33,25.82,25.88,82436,0
+CENT.US,D,20190403,000000,26.11,26.11,25.42,25.46,132847,0
+CENT.US,D,20190404,000000,25.46,26.04,25.29,25.85,202658,0
+CENT.US,D,20190405,000000,25.85,26.07,25.64,25.9,74294,0
+CENT.US,D,20190408,000000,25.89,26.37,25.78,26.13,147132,0
+CENT.US,D,20190409,000000,26.13,26.365,25.68,25.69,173829,0
+CENT.US,D,20190410,000000,25.7,26.39,25.65,26.2,118753,0
+CENT.US,D,20190411,000000,26.03,26.23,25.8,25.81,49855,0
+CENT.US,D,20190412,000000,25.91,26.145,25.715,25.95,76691,0
+CENT.US,D,20190415,000000,25.92,26.2,25.65,25.85,299198,0
+CENT.US,D,20190416,000000,25.95,26.09,25.78,25.95,258807,0
+CENT.US,D,20190417,000000,26.03,26.2,25.78,25.91,170323,0
+CENT.US,D,20190418,000000,25.83,26.21,25.44,25.96,180001,0
+CENT.US,D,20190422,000000,25.93,26.09,25.45,25.52,83082,0
+CENT.US,D,20190423,000000,25.49,25.92,25.26,25.91,150581,0
+CENT.US,D,20190424,000000,25.94,26.81,25.94,26.42,187921,0
+CENT.US,D,20190425,000000,26.45,26.45,25.82,26.02,93987,0
+CENT.US,D,20190426,000000,26.11,26.74,25.82,26.47,107730,0
+CENT.US,D,20190429,000000,26.57,27,26.39,26.79,204231,0
+CENT.US,D,20190430,000000,26.95,27.17,26.35,26.98,272385,0
+CENT.US,D,20190501,000000,27.09,27.82,27.09,27.27,239612,0
+CENT.US,D,20190502,000000,27.46,27.5,26.8,27.23,127008,0
+CENT.US,D,20190503,000000,27.4,27.91,27.31,27.57,149356,0
+CENT.US,D,20190506,000000,27.57,27.57,26.08,26.15,147436,0
+CENT.US,D,20190507,000000,26.99,29.16,26.99,28.8,366412,0
+CENT.US,D,20190508,000000,28.61,29.02,28.14,28.79,277930,0
+CENT.US,D,20190509,000000,28.61,28.94,28.27,28.77,182281,0
+CENT.US,D,20190510,000000,28.76,29.13,28.39,29.09,216437,0
+CENT.US,D,20190513,000000,28.81,29.07,28.39,28.75,90196,0
+CENT.US,D,20190514,000000,28.74,29.5,28.53,29.39,112218,0
+CENT.US,D,20190515,000000,29.2,29.53,28.65,28.76,60737,0
+CENT.US,D,20190516,000000,28.76,29.2,28.76,29.15,82512,0
+CENT.US,D,20190517,000000,28.94,30.27,28.94,30.2,264247,0
+CENT.US,D,20190520,000000,29.95,30.49,29.44,30.05,162897,0
+CENT.US,D,20190521,000000,30.08,30.43,29.95,30.33,195583,0
+CENT.US,D,20190522,000000,30.2,30.49,29.36,29.64,107191,0
+CENT.US,D,20190523,000000,29.59,29.63,28.8,28.96,83117,0
+CENT.US,D,20190524,000000,29.06,29.97,29.06,29.74,90759,0
+CENT.US,D,20190528,000000,29.64,30,29.63,29.89,171954,0
+CENT.US,D,20190529,000000,29.61,29.61,28.38,28.88,162087,0
+CENT.US,D,20190530,000000,28.98,29.23,28.23,28.36,88629,0
+CENT.US,D,20190531,000000,28.18,28.38,27.97,28.15,94318,0
+CENT.US,D,20190603,000000,28.29,28.99,28.255,28.67,115676,0
+CENT.US,D,20190604,000000,28.93,28.985,28.4,28.5,136767,0
+CENT.US,D,20190605,000000,28.61,28.76,28.11,28.36,89219,0
+CENT.US,D,20190606,000000,28.45,28.45,27.875,28.05,75872,0
+CENT.US,D,20190607,000000,28.15,28.4425,28.02,28.37,58387,0
+CENT.US,D,20190610,000000,28.43,28.6825,27.88,27.9,77987,0
+CENT.US,D,20190611,000000,28.05,28.15,27.45,27.5,85410,0
+CENT.US,D,20190612,000000,27.87,27.91,27.335,27.55,61784,0
+CENT.US,D,20190613,000000,27.63,28.09,27.555,28.09,75088,0
+CENT.US,D,20190614,000000,28.15,28.2576,27.74,27.93,64394,0
+CENT.US,D,20190617,000000,27.89,28.88,27.7,28.76,60045,0
+CENT.US,D,20190618,000000,28.93,29.31,28.57,28.68,86739,0
+CENT.US,D,20190619,000000,28.56,28.7,27.82,28.17,80234,0
+CENT.US,D,20190620,000000,28.25,28.625,28.06,28.41,75654,0
+CENT.US,D,20190621,000000,28.25,28.3,27.62,27.68,66666,0
+CENT.US,D,20190624,000000,27.69,27.93,26.72,26.83,58946,0
+CENT.US,D,20190625,000000,26.78,27.06,26.54,26.89,111745,0
+CENT.US,D,20190626,000000,26.99,27.39,26.44,26.67,106491,0
+CENT.US,D,20190627,000000,26.67,26.985,26.5,26.97,85462,0
+CENT.US,D,20190628,000000,27,27.77,26.95,26.95,533170,0
+CENT.US,D,20190701,000000,27.19,28.59,27.08,28.54,115558,0
+CENT.US,D,20190702,000000,28.53,28.572,27.92,28.15,69550,0
+CENT.US,D,20190703,000000,28.18,28.75,28.16,28.66,28222,0
+CENT.US,D,20190705,000000,28.56,28.6649,28.23,28.36,42061,0
+CENT.US,D,20190708,000000,28.54,28.77,28.12,28.44,38489,0
+CENT.US,D,20190709,000000,28.24,28.38,27.73,27.93,32723,0
+CENT.US,D,20190710,000000,27.93,28.295,27.845,27.89,50620,0
+CENT.US,D,20190711,000000,27.91,27.91,27.26,27.5,40387,0
+CENT.US,D,20190712,000000,27.52,28.575,27.52,28.41,50339,0
+CENT.US,D,20190715,000000,28.3,28.77,27.9,27.94,78842,0
+CENT.US,D,20190716,000000,27.92,28.26,27.54,27.62,63375,0
+CENT.US,D,20190717,000000,27.67,27.67,27.09,27.31,62748,0
+CENT.US,D,20190718,000000,27.72,27.72,27.02,27.72,39897,0
+CENT.US,D,20190719,000000,27.61,28.31,27.61,28.01,39815,0
+CENT.US,D,20190722,000000,27.96,28.18,27.655,28.14,52504,0
+CENT.US,D,20190723,000000,28.24,29.16,28.22,29.1,57377,0
+CENT.US,D,20190724,000000,29.81,29.94,29.06,29.81,61184,0
+CENT.US,D,20190725,000000,29.71,30.05,29.39,29.4,64980,0
+CENT.US,D,20190726,000000,29.48,29.92,29.37,29.9,54069,0
+CENT.US,D,20190729,000000,29.71,29.98,29.49,29.71,47870,0
+CENT.US,D,20190730,000000,29.57,30.63,29.53,30.57,91044,0
+CENT.US,D,20190731,000000,30.76,31.36,30.22,30.38,99284,0
+CENT.US,D,20190801,000000,30.3,30.46,29.92,30.1,114749,0
+CENT.US,D,20190802,000000,28.5,28.75,23.03,23.43,341381,0
+CENT.US,D,20190805,000000,22.96,24.25,22.96,23.77,312304,0
+CENT.US,D,20190806,000000,22.87,24.24,22.4,22.87,308066,0
+CENT.US,D,20190807,000000,22.97,23.71,22.96,23.51,312833,0
+CENT.US,D,20190808,000000,23.7,24.07,23.1,23.88,563853,0
+CENT.US,D,20190809,000000,24.39,24.39,23.34,23.64,238415,0
+CENT.US,D,20190812,000000,23.7,23.93,23.01,23.03,122158,0
+CENT.US,D,20190813,000000,23.1,23.585,22.7,23.3,94823,0
+CENT.US,D,20190814,000000,23.15,23.18,22.48,22.6,171248,0
+CENT.US,D,20190815,000000,22.56,23.3,22.5,22.84,165153,0
+CENT.US,D,20190816,000000,23.2,23.36,23.01,23.12,283812,0
+CENT.US,D,20190819,000000,23.43,23.9244,23.08,23.68,518555,0
+CENT.US,D,20190820,000000,23.78,24.84,23.68,24.67,309673,0
+CENT.US,D,20190821,000000,25.02,25.55,24.84,25.16,77947,0
+CENT.US,D,20190822,000000,25.21,25.74,25.21,25.65,87336,0
+CENT.US,D,20190823,000000,25.58,25.67,24.94,24.99,62835,0
+CENT.US,D,20190826,000000,25.32,26.17,24.77,26.05,67186,0
+CENT.US,D,20190827,000000,26.2,26.42,25.65,26.01,125664,0
+CENT.US,D,20190828,000000,26.07,26.57,25.98,26.01,44810,0
+CENT.US,D,20190829,000000,26.26,26.64,26.1038,26.54,65870,0
+CENT.US,D,20190830,000000,26.74,26.925,26.3087,26.42,68680,0
+CENT.US,D,20190903,000000,26.4,26.44,26,26.19,119494,0
+CENT.US,D,20190904,000000,26.38,26.68,26.13,26.6,116060,0
+CENT.US,D,20190905,000000,26.97,27.53,26.7,27.17,102605,0
+CENT.US,D,20190906,000000,27.19,27.41,26.825,26.89,108664,0
+CENT.US,D,20190909,000000,26.87,27.32,26.8,27.22,172099,0
+CENT.US,D,20190910,000000,27.3,28.24,27.04,27.95,435341,0
+CENT.US,D,20190911,000000,28.02,28.88,27.825,28.66,613018,0
+CENT.US,D,20190912,000000,28.72,29.16,28.3742,28.54,324466,0
+CENT.US,D,20190913,000000,28.84,29.11,28.41,28.44,241256,0
+CENT.US,D,20190916,000000,28.2,28.57,28.04,28.31,205703,0
+CENT.US,D,20190917,000000,28.16,28.34,27.57,27.81,219716,0
+CENT.US,D,20190918,000000,27.74,28.07,27.16,27.25,179830,0
+CENT.US,D,20190919,000000,27.24,27.69,27.21,27.51,107815,0
+CENT.US,D,20190920,000000,27.46,27.76,27.37,27.53,170970,0
+CENT.US,D,20190923,000000,27.43,28.04,27.43,27.8,108833,0
+CENT.US,D,20190924,000000,27.91,28.88,27.78,28.77,159496,0
+CENT.US,D,20190925,000000,28.68,29.69,28.68,29.62,88122,0
+CENT.US,D,20190926,000000,29.55,29.94,29.44,29.74,117229,0
+CENT.US,D,20190927,000000,29.79,29.9,29.16,29.59,80549,0
+CENT.US,D,20190930,000000,29.59,29.59,28.85,29.23,116254,0
+CENT.US,D,20191001,000000,29.26,29.65,28.83,29.19,155499,0
+CENT.US,D,20191002,000000,29.12,29.75,28.89,29.35,85570,0
+CENT.US,D,20191003,000000,29.21,29.38,28.87,29.33,97668,0
+CENT.US,D,20191004,000000,29.34,29.65,29.06,29.55,58321,0
+CENT.US,D,20191007,000000,29.55,29.82,29.12,29.37,113580,0
+CENT.US,D,20191008,000000,29.12,29.3,28.82,29.06,74678,0
+CENT.US,D,20191009,000000,29.12,29.12,28.14,28.52,47050,0
+CENT.US,D,20191010,000000,28.57,28.57,27.95,27.99,109345,0
+CENT.US,D,20191011,000000,28.18,29.11,28.15,28.64,87131,0
+CENT.US,D,20191014,000000,28.54,28.575,27.73,28.2,118814,0
+CENT.US,D,20191015,000000,28.34,28.42,27.755,27.89,201218,0
+CENT.US,D,20191016,000000,27.97,28.68,27.93,28.51,166870,0
+CENT.US,D,20191017,000000,28.48,29.04,28.48,28.8,193168,0
+CENT.US,D,20191018,000000,28.65,29.675,28.53,28.57,61931,0
+CENT.US,D,20191021,000000,28.74,29.515,28.74,29.13,77522,0
+CENT.US,D,20191022,000000,29.08,29.62,29.08,29.47,74492,0
+CENT.US,D,20191023,000000,29.31,29.77,29.19,29.52,75920,0
+CENT.US,D,20191024,000000,29.57,29.775,29.18,29.39,68698,0
+CENT.US,D,20191025,000000,29.32,29.83,29.18,29.56,69258,0
+CENT.US,D,20191028,000000,29.56,30.29,29.56,30.06,77586,0
+CENT.US,D,20191029,000000,30.07,30.285,29.65,30.2,83328,0
+CENT.US,D,20191030,000000,30.2,30.3,29.66,30.09,64172,0
+CENT.US,D,20191031,000000,30.05,30.05,29.59,30.02,68742,0
+CENT.US,D,20191101,000000,30.17,30.46,30.09,30.23,69228,0
+CENT.US,D,20191104,000000,30.38,30.66,30.13,30.44,46164,0
+CENT.US,D,20191105,000000,30.52,30.92,30.52,30.9,38792,0
+CENT.US,D,20191106,000000,30.9,31.18,30.76,31.03,61580,0
+CENT.US,D,20191107,000000,31.24,31.47,30.935,31.02,44964,0
+CENT.US,D,20191108,000000,31.04,31.06,30.76,30.91,40251,0
+CENT.US,D,20191111,000000,30.74,30.83,30.19,30.24,63494,0
+CENT.US,D,20191112,000000,30.3,30.7,30.19,30.63,83366,0
+CENT.US,D,20191113,000000,30.51,31.88,30.4,31.83,99408,0
+CENT.US,D,20191114,000000,31.84,31.9,31.25,31.82,72124,0
+CENT.US,D,20191115,000000,32,32.2504,31.57,31.84,71441,0
+CENT.US,D,20191118,000000,31.85,31.94,31.32,31.47,36280,0
+CENT.US,D,20191119,000000,31.64,31.89,31.51,31.71,51383,0
+CENT.US,D,20191120,000000,31.63,31.78,31.06,31.1,65405,0
+CENT.US,D,20191121,000000,31.29,31.29,30.79,30.79,60979,0
+CENT.US,D,20191122,000000,30.97,31.28,30.76,31.08,58792,0
+CENT.US,D,20191125,000000,31.19,32.1353,31.19,31.71,84652,0
+CENT.US,D,20191126,000000,31.61,32.11,31.215,31.38,100718,0
+CENT.US,D,20191127,000000,25,27.48,24.8,25.88,408380,0
+CENT.US,D,20191129,000000,25.27,26.64,25.27,26.38,123160,0
+CENT.US,D,20191202,000000,26.24,27.09,26.24,26.81,153356,0
+CENT.US,D,20191203,000000,26.84,27.63,26.46,27.63,119367,0
+CENT.US,D,20191204,000000,27.71,28.59,27.4,27.57,113944,0
+CENT.US,D,20191205,000000,27.57,27.94,27.44,27.69,80823,0
+CENT.US,D,20191206,000000,27.94,28.5,27.73,28.07,98936,0
+CENT.US,D,20191209,000000,27.93,28.4479,27.79,28.35,115226,0
+CENT.US,D,20191210,000000,28.25,28.62,28.12,28.49,105785,0
+CENT.US,D,20191211,000000,28.66,29.3,28.6,29.05,98438,0
+CENT.US,D,20191212,000000,29.2,29.56,28.85,28.97,97574,0
+CENT.US,D,20191213,000000,28.84,29.09,28.45,28.56,71005,0
+CENT.US,D,20191216,000000,28.65,29.69,28.33,29.19,119878,0
+CENT.US,D,20191217,000000,29.13,29.58,29.06,29.56,90299,0
+CENT.US,D,20191218,000000,29.6,29.95,29.39,29.9,88642,0
+CENT.US,D,20191219,000000,30.24,31.02,30.1,30.85,106210,0
+CENT.US,D,20191220,000000,30.92,31.445,30.85,31.26,246320,0
+CENT.US,D,20191223,000000,31.21,31.67,30.74,31.55,63093,0
+CENT.US,D,20191224,000000,31.46,31.75,31.34,31.66,13210,0
+CENT.US,D,20191226,000000,31.59,32.07,31.35,31.58,64354,0
+CENT.US,D,20191227,000000,31.48,31.83,31.3,31.41,46025,0
+CENT.US,D,20191230,000000,31.43,31.61,31.09,31.16,58526,0
+CENT.US,D,20191231,000000,31.08,31.23,30.77,31.07,44148,0
+CENT.US,D,20200102,000000,31.01,31.03,29.98,30.5,68893,0
+CENT.US,D,20200103,000000,30.26,30.86,29.92,30.59,104657,0
+CENT.US,D,20200106,000000,30.56,31.45,30.21,31.11,71499,0
+CENT.US,D,20200107,000000,31.01,31.1,30.34,30.75,58340,0
+CENT.US,D,20200108,000000,30.71,31.09,30.6,30.83,41957,0
+CENT.US,D,20200109,000000,30.88,31.14,30.59,30.9,52969,0
+CENT.US,D,20200110,000000,30.89,31.68,30.77,31.54,71228,0
+CENT.US,D,20200113,000000,31.49,32.16,31.26,32.15,51040,0
+CENT.US,D,20200114,000000,31.99,32.27,31.71,31.88,50955,0
+CENT.US,D,20200115,000000,31.8,32.28,31.8,32,41159,0
+CENT.US,D,20200116,000000,32.05,32.71,32.05,32.51,31780,0
+CENT.US,D,20200117,000000,32.78,33.13,32.68,32.87,41765,0
+CENT.US,D,20200121,000000,32.62,32.96,32.26,32.62,48920,0
+CENT.US,D,20200122,000000,32.61,32.82,32.39,32.43,43970,0
+CENT.US,D,20200123,000000,32.37,32.67,32.08,32.57,65115,0
+CENT.US,D,20200124,000000,32.67,32.67,32.03,32.23,49456,0
+CENT.US,D,20200127,000000,31.89,32.545,31.89,32.3,45244,0
+CENT.US,D,20200128,000000,32.39,32.84,32.39,32.62,60368,0
+CENT.US,D,20200129,000000,32.75,32.75,32.1,32.19,75664,0
+CENT.US,D,20200130,000000,32.17,32.72,32.17,32.66,33625,0
+CENT.US,D,20200131,000000,32.68,32.96,32.1,32.21,90623,0
+CENT.US,D,20200203,000000,32.21,32.6,31.5,31.68,71762,0
+CENT.US,D,20200204,000000,31.96,32.26,31.69,31.82,59914,0
+CENT.US,D,20200205,000000,31.93,32.29,31.47,32.29,57788,0
+CENT.US,D,20200206,000000,32.23,34.69,30.71,31.23,114069,0
+CENT.US,D,20200207,000000,31.46,31.46,29.72,29.79,85334,0
+CENT.US,D,20200210,000000,29.86,30.01,29.56,29.88,55820,0
+CENT.US,D,20200211,000000,30.11,30.4,29.64,29.85,64547,0
+CENT.US,D,20200212,000000,30,30.295,29.46,30.01,65089,0
+CENT.US,D,20200213,000000,29.96,30.2,29.55,30.06,42600,0
+CENT.US,D,20200214,000000,30.01,30.34,29.77,30.12,58152,0
+CENT.US,D,20200218,000000,30.12,30.3,29.48,29.5,81855,0
+CENT.US,D,20200219,000000,29.64,29.64,29.1078,29.2,92557,0
+CENT.US,D,20200220,000000,28.94,29.645,28.94,29.35,71887,0
+CENT.US,D,20200221,000000,29.31,29.9425,28.98,29.74,51775,0
+CENT.US,D,20200224,000000,29.22,29.46,28.9,29.09,41349,0
+CENT.US,D,20200225,000000,29.15,29.15,28.44,28.76,110470,0
+CENT.US,D,20200226,000000,28.91,28.91,27.99,28.22,32034,0
+CENT.US,D,20200227,000000,27.84,27.91,26.37,26.37,148650,0
+CENT.US,D,20200228,000000,25.87,26.86,25.83,26.78,134074,0
+CENT.US,D,20200302,000000,27.19,27.26,26.35,27.24,72446,0
+CENT.US,D,20200303,000000,27.09,27.34,26.27,26.8,64725,0
+CENT.US,D,20200304,000000,27.19,27.93,26.67,27.93,62677,0
+CENT.US,D,20200305,000000,27.39,28.18,27.375,28.12,102158,0
+CENT.US,D,20200306,000000,27.47,27.79,26.965,27.66,67637,0
+CENT.US,D,20200309,000000,26.67,27.41,25.77,26.36,64657,0
+CENT.US,D,20200310,000000,26.91,27.43,25.25,27.25,100956,0
+CENT.US,D,20200311,000000,26.65,26.76,25.8925,26.32,70792,0
+CENT.US,D,20200312,000000,24.95,26.52,24.22,25.35,179493,0
+CENT.US,D,20200313,000000,26.16,27.39,25.24,27.3,111933,0
+CENT.US,D,20200316,000000,25.08,27.42,25.08,26.2,200218,0
+CENT.US,D,20200317,000000,26.72,29.74,25.54,29.65,167546,0
+CENT.US,D,20200318,000000,29.43,30.1,27.82,29.23,178538,0
+CENT.US,D,20200319,000000,29.1,31.38,28.745,30.71,179483,0
+CENT.US,D,20200320,000000,30.23,30.98,24.35,25.13,322350,0
+CENT.US,D,20200323,000000,25.25,25.89,23.82,25.67,174350,0
+CENT.US,D,20200324,000000,26.36,27.555,25.9,27.14,240639,0
+CENT.US,D,20200325,000000,26.96,27.43,25.46,25.86,183306,0
+CENT.US,D,20200326,000000,26.13,27.23,25.94,26.99,97030,0
+CENT.US,D,20200327,000000,26.13,27.17,25.37,26.2,102876,0
+CENT.US,D,20200330,000000,26.47,27.61,26.03,27.52,118434,0
+CENT.US,D,20200331,000000,27.79,28.17,27.02,27.5,121726,0
+CENT.US,D,20200401,000000,27.34,27.65,26.805,27.43,107271,0
+CENT.US,D,20200402,000000,27.28,28.44,27.07,28.31,127580,0
+CENT.US,D,20200403,000000,28.48,28.71,27.81,28.55,68116,0
+CENT.US,D,20200406,000000,29.59,30.62,29.27,30.44,107817,0
+CENT.US,D,20200407,000000,30.9,31.1,29.41,29.77,60769,0
+CENT.US,D,20200408,000000,29.89,30.89,29.58,30.33,131120,0
+CENT.US,D,20200409,000000,30.78,31.97,30.74,31.62,95441,0
+CENT.US,D,20200413,000000,31.4,31.81,30.608,30.93,83981,0
+CENT.US,D,20200414,000000,31.55,31.725,30.48,30.77,57676,0
+CENT.US,D,20200415,000000,30.04,30.8,29.491,30.43,60935,0
+CENT.US,D,20200416,000000,30.69,31.155,29.92,30.45,81345,0
+CENT.US,D,20200417,000000,31.15,32.33,30.5451,32.27,53203,0
+CENT.US,D,20200420,000000,31.64,32.82,31.64,32.57,39790,0
+CENT.US,D,20200421,000000,31.86,33.05,30.83,31.95,70397,0
+CENT.US,D,20200422,000000,31.69,32.38,31.69,31.82,73584,0
+CENT.US,D,20200423,000000,31.75,32.055,31.45,31.52,48972,0
+CENT.US,D,20200424,000000,31.52,31.84,31.33,31.61,41475,0
+CENT.US,D,20200427,000000,31.99,32.65,31.66,32.33,51780,0
+CENT.US,D,20200428,000000,33,33.65,32.16,32.78,163276,0
+CENT.US,D,20200429,000000,33.72,33.75,32.93,33.5,66699,0
+CENT.US,D,20200430,000000,33.93,33.93,32.34,32.94,109954,0
+CENT.US,D,20200501,000000,32.97,33.29,31.9352,32.64,60026,0
+CENT.US,D,20200504,000000,32.67,32.84,31.96,32.63,58033,0
+CENT.US,D,20200505,000000,33.17,33.89,32.95,33.55,60627,0
+CENT.US,D,20200506,000000,33.55,34.16,32.98,33.85,178049,0
+CENT.US,D,20200507,000000,34.74,36.14,33.2,34.33,252274,0
+CENT.US,D,20200508,000000,36.1578,36.1578,34.57,35.17,139718,0
+CENT.US,D,20200511,000000,34.76,36.34,34.27,35.69,186101,0
+CENT.US,D,20200512,000000,35.89,36.41,35.245,35.93,196479,0
+CENT.US,D,20200513,000000,35.54,35.9,34.18,34.61,134879,0
+CENT.US,D,20200514,000000,34.25,34.93,33.86,34.6,63551,0
+CENT.US,D,20200515,000000,34.53,35.12,34.53,35.01,56535,0
+CENT.US,D,20200518,000000,35.86,36.99,35.46,36.81,129345,0
+CENT.US,D,20200519,000000,36.45,36.59,34,34.98,322558,0
+CENT.US,D,20200520,000000,35.43,36.01,34.88,34.97,334718,0
+CENT.US,D,20200521,000000,34.74,34.74,34.055,34.24,96510,0
+CENT.US,D,20200522,000000,34.35,34.5,34.02,34.5,42027,0
+CENT.US,D,20200526,000000,35.88,36.53,34.88,35.07,270392,0
+CENT.US,D,20200527,000000,35.37,36.66,34.92,36.53,94270,0
+CENT.US,D,20200528,000000,36.8,37.31,36.22,36.7,102237,0
+CENT.US,D,20200529,000000,36.45,37,35.78,36.69,98154,0
+CENT.US,D,20200601,000000,36.67,36.99,35.79,35.87,84243,0
+CENT.US,D,20200602,000000,35.84,35.91,35.02,35.34,47485,0
+CENT.US,D,20200603,000000,35.9,36.42,35.55,36,62526,0
+CENT.US,D,20200604,000000,35.72,36.06,35.12,35.61,56263,0
+CENT.US,D,20200605,000000,36.23,36.83,35.64,36.42,66728,0
+CENT.US,D,20200608,000000,36.55,36.62,36.09,36.32,72934,0
+CENT.US,D,20200609,000000,35.92,36.43,35.51,36,59342,0
+CENT.US,D,20200610,000000,36.14,36.46,35.68,36.08,63830,0
+CENT.US,D,20200611,000000,35.4,35.55,34.26,34.26,87590,0
+CENT.US,D,20200612,000000,35.21,35.21,33.12,33.77,52452,0
+CENT.US,D,20200615,000000,33.2,34.21,33.03,34.02,63069,0
+CENT.US,D,20200616,000000,34.75,35.44,34.56,35.19,54279,0
+CENT.US,D,20200617,000000,35.25,35.27,34.15,34.42,67645,0
+CENT.US,D,20200618,000000,34.26,34.26,33.39,33.79,89676,0
+CENT.US,D,20200619,000000,34.16,34.24,33.0625,33.59,131710,0
+CENT.US,D,20200622,000000,33.64,33.87,33.04,33.72,66521,0
+CENT.US,D,20200623,000000,33.89,33.89,33.35,33.425,74799,0
+CENT.US,D,20200624,000000,33.13,33.85,33.08,33.5,69913,0
+CENT.US,D,20200625,000000,33.39,34.38,33.04,34.38,146672,0
+CENT.US,D,20200626,000000,34.15,34.95,33.97,34.72,177614,0
+CENT.US,D,20200629,000000,35.01,36.3,35.01,36.21,66449,0
+CENT.US,D,20200630,000000,36.12,36.42,35.7264,35.99,58336,0
+CENT.US,D,20200701,000000,35.88,36.47,35.62,35.67,62078,0
+CENT.US,D,20200702,000000,36.13,36.4,35.7201,36.14,63790,0
+CENT.US,D,20200706,000000,36.73,36.73,36.04,36.21,48921,0
+CENT.US,D,20200707,000000,36.01,36.72,35.93,36.12,68763,0
+CENT.US,D,20200708,000000,36.06,36.35,35.81,36.02,35325,0
+CENT.US,D,20200709,000000,35.92,36.15,35.16,35.61,39613,0
+CENT.US,D,20200710,000000,35.59,35.79,35.28,35.53,31015,0
+CENT.US,D,20200713,000000,36.02,36.42,35.51,35.51,37823,0
+CENT.US,D,20200714,000000,36.27,37.42,35.54,37.11,97599,0
+CENT.US,D,20200715,000000,37.68,38.07,37.03,37.03,64614,0
+CENT.US,D,20200716,000000,37.19,37.22,36.365,36.6,45730,0
+CENT.US,D,20200717,000000,36.55,37.24,36.397,37.13,55520,0
+CENT.US,D,20200720,000000,37.02,37.665,37.02,37.17,32811,0
+CENT.US,D,20200721,000000,37.36,37.75,36.94,37.12,62465,0
+CENT.US,D,20200722,000000,35.35,36.725,34.19,36.12,86278,0
+CENT.US,D,20200723,000000,36.23,37.405,36.08,37.15,59928,0
+CENT.US,D,20200724,000000,37.1,37.2,36.45,36.51,50593,0
+CENT.US,D,20200727,000000,36.58,36.825,36.27,36.44,66580,0
+CENT.US,D,20200728,000000,36.32,36.89,36.23,36.56,40953,0
+CENT.US,D,20200729,000000,36.56,38.16,36.56,38.06,82102,0
+CENT.US,D,20200730,000000,37.77,38.94,37.71,38.85,107676,0
+CENT.US,D,20200731,000000,38.62,38.98,36.92,37.86,88084,0
+CENT.US,D,20200803,000000,38.31,40.34,38.31,39.91,116608,0
+CENT.US,D,20200804,000000,39.85,40.31,39.42,40.1,78322,0
+CENT.US,D,20200805,000000,40.14,40.87,39.77,40.17,116984,0
+CENT.US,D,20200806,000000,39.64,44.8,39.64,42.96,217298,0
+CENT.US,D,20200807,000000,42.43,43.09,41.65,42.7,138482,0
+CENT.US,D,20200810,000000,42.56,43,42.48,42.64,101611,0
+CENT.US,D,20200811,000000,42.8,43.25,42.47,42.72,129887,0
+CENT.US,D,20200812,000000,43.22,44,42.57,43.59,140439,0
+CENT.US,D,20200813,000000,43.55,43.81,42.73,42.9,55438,0
+CENT.US,D,20200814,000000,42.99,43.4,42.4,42.4,63956,0
+CENT.US,D,20200817,000000,42.4,42.9,41.59,41.79,97285,0
+CENT.US,D,20200818,000000,41.59,42.19,40.97,41.12,100342,0
+CENT.US,D,20200819,000000,41.45,41.84,41.02,41.47,70204,0
+CENT.US,D,20200820,000000,41.19,41.8,41.19,41.51,65810,0
+CENT.US,D,20200821,000000,41.44,41.44,40.1201,40.31,130218,0
+CENT.US,D,20200824,000000,40.93,41.78,40.53,41.67,66448,0
+CENT.US,D,20200825,000000,41.53,42.9053,41.16,41.47,44680,0
+CENT.US,D,20200826,000000,41.38,41.81,41.02,41.62,57300,0
+CENT.US,D,20200827,000000,41.86,42.03,41.462,41.76,59128,0
+CENT.US,D,20200828,000000,41.76,41.92,41.3,41.61,53384,0
+CENT.US,D,20200831,000000,41.66,41.83,40.5,40.69,107570,0
+CENT.US,D,20200901,000000,40.7,41.4893,40.62,41.33,59592,0
+CENT.US,D,20200902,000000,41.46,41.855,41.24,41.58,46022,0
+CENT.US,D,20200903,000000,41.37,41.54,40,40.17,45222,0
+CENT.US,D,20200904,000000,40.51,40.83,39.6833,40.05,40038,0
+CENT.US,D,20200908,000000,39.76,40.13,39.06,39.29,88123,0
+CENT.US,D,20200909,000000,39.49,40.52,39.49,40.22,55566,0
+CENT.US,D,20200910,000000,40.42,41.02,40.36,40.57,90841,0
+CENT.US,D,20200911,000000,40.84,41.04,40.09,40.23,72821,0
+CENT.US,D,20200914,000000,40.51,40.76,39.73,39.88,56680,0
+CENT.US,D,20200915,000000,40,40.46,39.46,39.62,41843,0
+CENT.US,D,20200916,000000,39.895,39.97,38.37,38.46,86884,0
+CENT.US,D,20200917,000000,38,38.6,37.97,38.15,73149,0
+CENT.US,D,20200918,000000,38.23,39.63,37.5,38.63,298952,0
+CENT.US,D,20200921,000000,37.94,38.24,36.67,37.22,67530,0
+CENT.US,D,20200922,000000,37.33,37.59,36.74,37.02,56280,0
+CENT.US,D,20200923,000000,36.96,37.26,35.96,36.24,49424,0
+CENT.US,D,20200924,000000,36.25,37.41,36.05,37.23,77031,0
+CENT.US,D,20200925,000000,37.23,38.001,37.22,37.8,75499,0
+CENT.US,D,20200928,000000,38.14,38.68,38.05,38.54,61469,0
+CENT.US,D,20200929,000000,38.67,39.2,38.565,39.2,69382,0
+CENT.US,D,20200930,000000,39.34,40.04,39.015,39.93,120094,0
+CENT.US,D,20201001,000000,40.17,40.33,38.825,40.23,149132,0
+CENT.US,D,20201002,000000,39.7,40.325,39.27,40.01,65416,0
+CENT.US,D,20201005,000000,40.27,40.55,39.15,40.11,61384,0
+CENT.US,D,20201006,000000,40.2,41.19,39.79,40.44,59915,0
+CENT.US,D,20201007,000000,40.85,41.055,40.34,40.73,46709,0
+CENT.US,D,20201008,000000,40.89,41.77,40.44,41.62,60369,0
+CENT.US,D,20201009,000000,41.97,42.71,41.78,42.7,40112,0
+CENT.US,D,20201012,000000,42.88,44.15,42.7,43.84,67925,0
+CENT.US,D,20201013,000000,43.59,43.73,43.11,43.49,44995,0
+CENT.US,D,20201014,000000,43.45,43.8359,42.29,42.41,36148,0
+CENT.US,D,20201015,000000,42.26,43.15,42.2,43.02,36491,0
+CENT.US,D,20201016,000000,42.88,42.93,42.49,42.74,69978,0
+CENT.US,D,20201019,000000,42.8,42.87,41.47,41.57,34272,0
+CENT.US,D,20201020,000000,41.8,42.01,41.17,41.43,38097,0
+CENT.US,D,20201021,000000,41.53,41.793,41,41.15,28744,0
+CENT.US,D,20201022,000000,41.13,41.32,40.97,41.17,29603,0
+CENT.US,D,20201023,000000,41.3,41.64,41.26,41.5,42762,0
+CENT.US,D,20201026,000000,41.12,41.535,40.46,41.17,81826,0
+CENT.US,D,20201027,000000,41.03,41.72,40.84,41.12,128982,0
+CENT.US,D,20201028,000000,40.33,40.9,39.46,39.64,116421,0
+CENT.US,D,20201029,000000,39.5,39.8077,38.82,39.54,60955,0
+CENT.US,D,20201030,000000,39.37,39.75,38.6,38.96,66557,0
+CENT.US,D,20201102,000000,39.54,39.97,38.75,39.56,80794,0
+CENT.US,D,20201103,000000,40.11,40.58,39.65,40.3,53443,0
+CENT.US,D,20201104,000000,40.08,40.95,39.79,39.97,31854,0
+CENT.US,D,20201105,000000,40.23,41.485,40.23,40.51,53822,0
+CENT.US,D,20201106,000000,40.56,41.485,40.47,40.85,57003,0
+CENT.US,D,20201109,000000,43.22,43.31,38.66,38.66,92080,0
+CENT.US,D,20201110,000000,39.19,41.12,38.94,41.02,87790,0
+CENT.US,D,20201111,000000,41.17,41.89,40.56,41.8,55055,0
+CENT.US,D,20201112,000000,41.54,42.4,40.59,40.86,60784,0
+CENT.US,D,20201113,000000,41.17,41.72,40.76,41.47,43563,0
+CENT.US,D,20201116,000000,42.08,42.08,40.44,40.89,114461,0
+CENT.US,D,20201117,000000,40.78,42.56,40.43,42.06,70775,0
+CENT.US,D,20201118,000000,42.01,42.56,41.01,41.04,69553,0
+CENT.US,D,20201119,000000,41.15,41.3839,40.44,40.74,90773,0
+CENT.US,D,20201120,000000,40.44,41.38,40.11,41.18,94644,0
+CENT.US,D,20201123,000000,41.34,41.8,40.72,41.05,106240,0
+CENT.US,D,20201124,000000,41.04,42.84,38.6,41.9,161922,0
+CENT.US,D,20201125,000000,42.04,42.52,39.76,40.25,88962,0
+CENT.US,D,20201127,000000,40.24,40.77,39.5,40.37,56066,0
+CENT.US,D,20201130,000000,40.29,41.76,39.59,40.04,103327,0
+CENT.US,D,20201201,000000,40.28,41.24,39.96,40.34,96498,0
+CENT.US,D,20201202,000000,40.14,40.1581,38.9614,39.33,76934,0
+CENT.US,D,20201203,000000,39.04,39.66,38.69,39.01,149339,0
+CENT.US,D,20201204,000000,38.94,39.27,38.18,38.69,155671,0
+CENT.US,D,20201207,000000,38.69,38.905,38.14,38.61,298020,0
+CENT.US,D,20201208,000000,38.44,38.77,38.23,38.63,52859,0
+CENT.US,D,20201209,000000,38.58,38.79,37.95,37.99,97828,0
+CENT.US,D,20201210,000000,37.98,37.99,37.23,37.63,91235,0
+CENT.US,D,20201211,000000,37.5,38.01,37.32,37.71,58707,0
+CENT.US,D,20201214,000000,37.9,38.0844,36.723,37.01,53572,0
+CENT.US,D,20201215,000000,37.15,37.83,36.79,37.6,98244,0
+CENT.US,D,20201216,000000,37.77,38.34,37.6,38.07,69732,0
+CENT.US,D,20201217,000000,38.43,38.545,37.73,37.88,120430,0
+CENT.US,D,20201218,000000,38.13,38.56,37.17,37.58,531663,0
+CENT.US,D,20201221,000000,37.02,37.63,36.6,36.94,107131,0
+CENT.US,D,20201222,000000,36.92,37.49,36.69,36.84,103259,0
+CENT.US,D,20201223,000000,36.91,37.3,36.56,37.21,118309,0
+CENT.US,D,20201224,000000,37.17,37.27,36.53,36.79,81767,0
+CENT.US,D,20201228,000000,36.81,37.93,36.65,37.73,115843,0
+CENT.US,D,20201229,000000,37.76,38.15,37.065,37.76,106350,0
+CENT.US,D,20201230,000000,37.79,38.205,37.6,37.87,51346,0
+CENT.US,D,20201231,000000,38.16,39.84,38.16,38.61,76666,0
+CENT.US,D,20210104,000000,38.68,39.475,38.35,38.66,86737,0
+CENT.US,D,20210105,000000,38.76,40.04,38.76,39.87,92182,0
+CENT.US,D,20210106,000000,40.76,43.05,40.41,42.42,152682,0
+CENT.US,D,20210107,000000,42.29,42.38,41.04,41.53,86371,0
+CENT.US,D,20210108,000000,41.62,41.62,40.82,40.94,69463,0
+CENT.US,D,20210111,000000,40.78,41.13,40.69,40.99,37815,0
+CENT.US,D,20210112,000000,41.1,41.4,40.93,41.06,39976,0
+CENT.US,D,20210113,000000,41.05,41.405,40.8,40.84,37711,0
+CENT.US,D,20210114,000000,41.14,41.59,40.825,41.06,58737,0
+CENT.US,D,20210115,000000,40.68,41.345,40.6797,40.98,48710,0
+CENT.US,D,20210119,000000,41.38,41.54,40.9,41.3,76788,0
+CENT.US,D,20210120,000000,41.42,42.19,41.09,41.56,76974,0
+CENT.US,D,20210121,000000,41.56,42.1,41.51,41.9,46445,0
+CENT.US,D,20210122,000000,41.62,42.55,41.55,42.51,64536,0
+CENT.US,D,20210125,000000,42.43,44.19,42.18,43.83,46856,0
+CENT.US,D,20210126,000000,43.89,44.165,43.13,43.51,67986,0
+CENT.US,D,20210127,000000,43.02,44.2973,42.95,43.99,100391,0
+CENT.US,D,20210128,000000,44.26,44.36,43.07,43.16,72484,0
+CENT.US,D,20210129,000000,43.01,43.62,42.16,42.29,43295,0
+CENT.US,D,20210201,000000,42.49,43.05,41.34,42.58,101193,0
+CENT.US,D,20210202,000000,42.81,44.79,42.81,43.86,119719,0
+CENT.US,D,20210203,000000,44,45.22,44,44.46,107887,0
+CENT.US,D,20210204,000000,45.185,48.19,44,46.14,176933,0
+CENT.US,D,20210205,000000,46.57,51.23,44.8106,46.08,130222,0
+CENT.US,D,20210208,000000,46.34,47.81,46.29,47.15,125634,0
+CENT.US,D,20210209,000000,47.2,49.1,47.2,48.85,125931,0
+CENT.US,D,20210210,000000,49.15,49.455,46.61,47.09,79703,0
+CENT.US,D,20210211,000000,46.97,48.105,46.675,47.7,77609,0
+CENT.US,D,20210212,000000,47.7,49.46,47.7,49.42,67032,0
+CENT.US,D,20210216,000000,49.85,49.85,46.57,46.72,127908,0
+CENT.US,D,20210217,000000,46.43,46.95,45.34,46.33,67781,0
+CENT.US,D,20210218,000000,46.23,46.485,45.45,45.96,62360,0
+CENT.US,D,20210219,000000,46.24,46.68,46.04,46.35,76322,0
+CENT.US,D,20210222,000000,46.12,46.96,45.18,46.38,62036,0
+CENT.US,D,20210223,000000,46.8,46.8,45.51,46.12,104301,0
+CENT.US,D,20210224,000000,46.12,46.7,45.6,46.57,67483,0
+CENT.US,D,20210225,000000,46.6,46.6376,44.66,45.22,91617,0
+CENT.US,D,20210226,000000,45.1,46.2,44.99,45.6,69261,0
+CENT.US,D,20210301,000000,45.99,47.59,45.97,47.59,77432,0
+CENT.US,D,20210302,000000,47.93,48.1175,47.02,47.33,195326,0
+CENT.US,D,20210303,000000,47.6,48.49,47.19,47.98,80352,0
+CENT.US,D,20210304,000000,47.84,48.82,46.4,47.31,84008,0
+CENT.US,D,20210305,000000,48.06,49.5,47.76,49.5,58440,0
+CENT.US,D,20210308,000000,49.68,51.37,48.94,50.98,75647,0
+CENT.US,D,20210309,000000,51.47,51.8,50.36,50.74,146256,0
+CENT.US,D,20210310,000000,51.02,51.67,50.25,51.35,53877,0
+CENT.US,D,20210311,000000,51.73,52.61,50.74,52.34,65815,0
+CENT.US,D,20210312,000000,52.53,53.09,51.8,52.88,57316,0
+CENT.US,D,20210315,000000,52.83,53.05,51.04,51.65,54050,0
+CENT.US,D,20210316,000000,51.5,52.9,51.37,52.45,55571,0
+CENT.US,D,20210317,000000,52.31,52.7,51.19,52.35,87138,0
+CENT.US,D,20210318,000000,52.13,52.36,51.405,52.06,46263,0
+CENT.US,D,20210319,000000,51.75,53.18,51.17,52.65,278327,0
+CENT.US,D,20210322,000000,53.03,53.4,51.6,52.65,52276,0
+CENT.US,D,20210323,000000,52.16,52.5879,51.5,51.87,63703,0
+CENT.US,D,20210324,000000,53.96,53.96,52.47,52.65,98886,0
+CENT.US,D,20210325,000000,52.82,54.28,52.48,53.88,107797,0
+CENT.US,D,20210326,000000,54.08,56.748,53.8432,56.7,90329,0
+CENT.US,D,20210329,000000,57.79,57.95,56.27,56.71,110318,0
+CENT.US,D,20210330,000000,56.45,58.92,56.25,58.73,117570,0
+CENT.US,D,20210331,000000,62.73,62.91,57.98,58.01,277673,0
+CENT.US,D,20210401,000000,56.03,57.9,56.03,56.46,141959,0
+CENT.US,D,20210405,000000,56.385,58.175,55.66,57.94,103435,0
+CENT.US,D,20210406,000000,57.62,58.4799,57.2601,58.18,123075,0
+CENT.US,D,20210407,000000,58.38,58.95,56.05,56.51,97350,0
+CENT.US,D,20210408,000000,56.64,56.84,56.07,56.74,84036,0
+CENT.US,D,20210409,000000,56.85,57.6958,56.15,57.46,46911,0
+CENT.US,D,20210412,000000,57.87,58.1799,56.95,57.21,57910,0
+CENT.US,D,20210413,000000,57.13,57.47,55.875,56.15,62746,0
+CENT.US,D,20210414,000000,56.08,56.36,55.551,55.8,58928,0
+CENT.US,D,20210415,000000,55.96,57.4,55.09,57.31,103184,0
+CENT.US,D,20210416,000000,57.64,57.64,55.9562,56.92,70849,0
+CENT.US,D,20210419,000000,56.63,57.28,56,57.28,47622,0
+CENT.US,D,20210420,000000,56.93,57.345,55.73,56.26,86058,0
+CENT.US,D,20210421,000000,56.44,57.36,56.325,57.22,48447,0
+CENT.US,D,20210422,000000,57.36,57.36,56.395,56.89,55002,0
+CENT.US,D,20210423,000000,56.74,57.41,56.57,57.11,53803,0
+CENT.US,D,20210426,000000,57.14,57.62,56.59,56.7,40676,0
+CENT.US,D,20210427,000000,56.4,56.41,55.74,56.32,39547,0
+CENT.US,D,20210428,000000,56.09,57.135,55.84,56.69,57111,0
+CENT.US,D,20210429,000000,56.84,57.81,56.6,56.88,59308,0
+CENT.US,D,20210430,000000,56.61,56.73,54,54.14,86701,0
+CENT.US,D,20210503,000000,54.33,55.95,54.26,55.47,69299,0
+CENT.US,D,20210504,000000,55.3,56.85,55.3,56.1,58116,0
+CENT.US,D,20210505,000000,56.2,58.216,56.2,57.84,51965,0
+CENT.US,D,20210506,000000,59.1,60.24,58.16,59.34,170333,0
+CENT.US,D,20210507,000000,59.88,59.88,57.89,59.45,52193,0
+CENT.US,D,20210510,000000,59.69,61.25,58.87,58.95,127033,0
+CENT.US,D,20210511,000000,58.18,58.96,57.65,58.61,63982,0
+CENT.US,D,20210512,000000,58.28,58.49,55.48,55.62,103803,0
+CENT.US,D,20210513,000000,55.88,57.59,55.775,57.33,64434,0
+CENT.US,D,20210514,000000,58,58.235,57.5,57.89,55896,0
+CENT.US,D,20210517,000000,57.89,58.23,56.68,57.21,50216,0
+CENT.US,D,20210518,000000,57.23,57.72,56.12,56.23,31664,0
+CENT.US,D,20210519,000000,55.62,56.2,55.011,55.61,47111,0
+CENT.US,D,20210520,000000,55.83,55.87,55.0345,55.69,51023,0
+CENT.US,D,20210521,000000,55.98,56.1223,54.5,54.93,48835,0
+CENT.US,D,20210524,000000,55.04,55.86,54.6,55.1,81703,0
+CENT.US,D,20210525,000000,55.13,55.47,54.13,54.8,68174,0
+CENT.US,D,20210526,000000,55.04,55.42,54.57,54.75,45761,0
+CENT.US,D,20210527,000000,54.76,55.33,54.16,54.71,61225,0
+CENT.US,D,20210528,000000,54.86,55.59,54.52,54.93,66688,0
+CENT.US,D,20210601,000000,55.31,55.31,54.03,54.84,59001,0
+CENT.US,D,20210602,000000,55.11,55.49,54.48,55.15,68588,0
+CENT.US,D,20210603,000000,54.92,55.34,54.43,55.02,36455,0
+CENT.US,D,20210604,000000,55.29,55.29,54.435,54.78,31981,0
+CENT.US,D,20210607,000000,54.73,56.29,54.61,56.13,39871,0
+CENT.US,D,20210608,000000,56.34,57.75,55.8,57.12,50187,0
+CENT.US,D,20210609,000000,57.19,57.26,55.65,55.98,57758,0
+CENT.US,D,20210610,000000,56.22,56.46,55.66,55.95,34614,0
+CENT.US,D,20210611,000000,56.08,56.21,55.36,55.91,34701,0
+CENT.US,D,20210614,000000,56.205,56.205,54.575,54.82,44760,0
+CENT.US,D,20210615,000000,54.9,55.7,54.1,55.6,37120,0
+CENT.US,D,20210616,000000,55.45,55.68,54.97,55.55,61944,0
+CENT.US,D,20210617,000000,55.58,55.58,54.41,55.09,42663,0
+CENT.US,D,20210618,000000,54.32,54.32,52.88,53.07,163768,0
+CENT.US,D,20210621,000000,53.67,54.26,53.39,54.17,33550,0
+CENT.US,D,20210622,000000,54.12,54.41,53.165,54.13,41189,0
+CENT.US,D,20210623,000000,54.26,54.26,53.26,53.59,56416,0
+CENT.US,D,20210624,000000,53.38,54.13,52.98,54.13,49744,0
+CENT.US,D,20210625,000000,54.25,56.74,53.81,55.98,1066937,0
+CENT.US,D,20210628,000000,55.72,56.18,54.85,54.89,96443,0
+CENT.US,D,20210629,000000,54.97,55,53.58,53.71,55769,0
+CENT.US,D,20210630,000000,53.5,53.57,52.69,52.93,67306,0
+CENT.US,D,20210701,000000,53.38,53.7,52.2,52.21,44313,0
+CENT.US,D,20210702,000000,52.28,52.69,51.26,51.39,53091,0
+CENT.US,D,20210706,000000,51.28,51.38,50.27,51.1,47989,0
+CENT.US,D,20210707,000000,51.05,51.9,50.47,50.79,23734,0
+CENT.US,D,20210708,000000,50.07,50.83,49.35,50.59,60299,0
+CENT.US,D,20210709,000000,51.3,52.43,50.95,52.36,67248,0
+CENT.US,D,20210712,000000,52.35,52.54,51.53,52.19,82409,0
+CENT.US,D,20210713,000000,51.88,52.1,51.69,51.78,78736,0
+CENT.US,D,20210714,000000,51.9,52.36,51.4301,51.61,74200,0
+CENT.US,D,20210715,000000,51.49,51.68,50.5212,51.15,33509,0
+CENT.US,D,20210716,000000,51.64,51.7,50.52,50.87,50691,0
+CENT.US,D,20210719,000000,49.81,51.22,49.31,49.62,53514,0
+CENT.US,D,20210720,000000,49.62,51.12,49.6,50.18,83620,0
+CENT.US,D,20210721,000000,50.26,50.805,49.39,49.5,40971,0
+CENT.US,D,20210722,000000,49.18,49.41,48.05,48.71,151899,0
+CENT.US,D,20210723,000000,48.54,50.1462,48.22,49.8,51680,0
+CENT.US,D,20210726,000000,49.92,50.74,49.25,49.58,37865,0
+CENT.US,D,20210727,000000,49.31,49.74,48.85,48.93,58599,0
+CENT.US,D,20210728,000000,49.04,49.47,47.89,47.89,63964,0
+CENT.US,D,20210729,000000,48.34,48.37,47.13,48.17,61068,0
+CENT.US,D,20210730,000000,47.97,48.64,47.11,48.29,60496,0
+CENT.US,D,20210802,000000,48.48,49.2,47.93,48.33,87118,0
+CENT.US,D,20210803,000000,48.5,49.27,47.72,49.07,111855,0
+CENT.US,D,20210804,000000,48.97,49.08,46.04,46.04,98980,0
+CENT.US,D,20210805,000000,46.6,48.35,46.15,47.59,109791,0
+CENT.US,D,20210806,000000,47.88,48.99,47.425,48.48,72209,0
+CENT.US,D,20210809,000000,48.71,48.98,48.37,48.55,51535,0
+CENT.US,D,20210810,000000,48.68,49.52,47.9489,49.02,82342,0
+CENT.US,D,20210811,000000,49.32,50.05,48.49,49.79,125253,0
+CENT.US,D,20210812,000000,49.75,49.81,48.66,48.91,44458,0
+CENT.US,D,20210813,000000,49.09,49.38,47.9,48,36364,0
+CENT.US,D,20210816,000000,47.75,48.2,47.005,47.27,59979,0
+CENT.US,D,20210817,000000,47.05,47.29,46.34,47.28,43306,0
+CENT.US,D,20210818,000000,47.09,48.46,47.09,47.59,55357,0
+CENT.US,D,20210819,000000,47.04,47.56,46.31,47.14,52227,0
+CENT.US,D,20210820,000000,47,47.98,46.64,47.6,57785,0
+CENT.US,D,20210823,000000,47.94,47.985,47.2001,47.61,28969,0
+CENT.US,D,20210824,000000,48,48.47,47.59,47.96,38511,0
+CENT.US,D,20210825,000000,47.86,48.67,47.28,47.31,38012,0
+CENT.US,D,20210826,000000,47.38,48.005,45.88,45.9,54101,0
+CENT.US,D,20210827,000000,46.06,47.58,45.84,47.4,58336,0
+CENT.US,D,20210830,000000,47.35,47.35,46.43,46.9,66048,0
+CENT.US,D,20210831,000000,46.7,46.98,45.58,46.05,91849,0
+CENT.US,D,20210901,000000,46.37,46.5,45.25,45.62,65199,0
+CENT.US,D,20210902,000000,45.6,46.015,44.9,45.1,34925,0
+CENT.US,D,20210903,000000,44.87,44.87,44.38,44.69,38028,0
+CENT.US,D,20210907,000000,44.44,44.98,44.18,44.54,69248,0
+CENT.US,D,20210908,000000,44.35,45.14,44.2,44.96,66525,0
+CENT.US,D,20210909,000000,44.86,45.26,44.15,44.36,52656,0
+CENT.US,D,20210910,000000,44.44,44.68,43.82,43.82,30256,0
+CENT.US,D,20210913,000000,43.95,44.99,43.95,44.8,47583,0
+CENT.US,D,20210914,000000,44.8,44.8,43.62,44.33,41329,0
+CENT.US,D,20210915,000000,44.24,45.11,43.01,45.02,41591,0
+CENT.US,D,20210916,000000,44.98,45.27,44.38,45.2,38536,0
+CENT.US,D,20210917,000000,45.47,47.71,44.87,46.86,357465,0
+CENT.US,D,20210920,000000,46.88,46.98,45.15,45.68,99651,0
+CENT.US,D,20210921,000000,46.18,46.7,45.11,46.58,67498,0
+CENT.US,D,20210922,000000,47.06,48.11,46.88,47.49,90573,0
+CENT.US,D,20210923,000000,47.89,48.53,47.14,47.99,67589,0
+CENT.US,D,20210924,000000,47.73,47.95,46.485,46.67,112870,0
+CENT.US,D,20210927,000000,46.91,48.76,46.345,48.42,44166,0
+CENT.US,D,20210928,000000,48.38,49.11,47.99,48.81,41579,0
+CENT.US,D,20210929,000000,49.02,49.475,48.6901,49.19,42067,0
+CENT.US,D,20210930,000000,49.45,49.925,47.99,48,58082,0
+CENT.US,D,20211001,000000,48.32,48.61,47.17,47.99,75830,0
+CENT.US,D,20211004,000000,47.96,48.53,47.37,48.24,44713,0
+CENT.US,D,20211005,000000,48.49,48.8,48.2575,48.33,30581,0
+CENT.US,D,20211006,000000,47.89,47.9,47.17,47.82,23283,0
+CENT.US,D,20211007,000000,48.07,49,48.07,48.71,46595,0
+CENT.US,D,20211008,000000,48.6,49.32,48.08,49.09,25251,0
+CENT.US,D,20211011,000000,49.21,49.32,48.78,49.02,18352,0
+CENT.US,D,20211012,000000,49.27,49.48,48.77,49.02,27880,0
+CENT.US,D,20211013,000000,48.94,49.06,48.25,48.75,63079,0
+CENT.US,D,20211014,000000,49.3,49.765,49.12,49.63,92889,0
+CENT.US,D,20211015,000000,50.2,50.2,49.18,49.44,52934,0
+CENT.US,D,20211018,000000,49.28,49.4,48.66,48.69,34644,0
+CENT.US,D,20211019,000000,48.45,49.815,46.6625,48.2,60279,0
+CENT.US,D,20211020,000000,48.32,49.38,48.32,48.89,29816,0
+CENT.US,D,20211021,000000,49.44,49.63,48.84,49.49,48481,0
+CENT.US,D,20211022,000000,49.63,50.84,49.63,50.56,38150,0
+CENT.US,D,20211025,000000,50.79,51.86,50,51.22,27293,0
+CENT.US,D,20211026,000000,51.26,51.71,50.78,50.89,70237,0
+CENT.US,D,20211027,000000,50.75,50.78,49.4,49.52,42768,0
+CENT.US,D,20211028,000000,49.64,51.23,49.64,51.21,19734,0
+CENT.US,D,20211029,000000,50.96,51.882,50.96,51.58,34377,0
+CENT.US,D,20211101,000000,51.85,53.625,51.85,53.42,72896,0
+CENT.US,D,20211102,000000,53.76,53.98,52.8631,53.37,25747,0
+CENT.US,D,20211103,000000,53.23,54.61,53.23,54.38,41923,0
+CENT.US,D,20211104,000000,54.42,54.58,53.5026,53.64,32923,0
+CENT.US,D,20211105,000000,53.72,55.79,53.72,55.74,47398,0
+CENT.US,D,20211108,000000,55.97,56.67,55.91,56.46,31479,0
+CENT.US,D,20211109,000000,56.58,56.815,56.015,56.63,51454,0
+CENT.US,D,20211110,000000,56.43,57.02,56.24,56.24,25015,0
+CENT.US,D,20211111,000000,56.57,57.05,56.31,56.99,32098,0
+CENT.US,D,20211112,000000,57.32,57.32,55.93,56.11,29079,0
+CENT.US,D,20211115,000000,56.16,56.49,55.486,56.14,69629,0
+CENT.US,D,20211116,000000,55.97,56.54,55.75,56.17,61896,0
+CENT.US,D,20211117,000000,55.82,55.82,54.67,55.18,37957,0
+CENT.US,D,20211118,000000,55.27,55.27,53.06,53.65,46878,0
+CENT.US,D,20211119,000000,53.26,56.7,53.26,53.53,52969,0
+CENT.US,D,20211122,000000,54.1,55.589,53.7,55.21,68159,0
+CENT.US,D,20211123,000000,53.51,53.51,49.45,51.61,105945,0
+CENT.US,D,20211124,000000,50.98,51.72,50.47,51.45,52551,0
+CENT.US,D,20211126,000000,50.06,51.64,49.21,51.01,74617,0
+CENT.US,D,20211129,000000,51.81,51.81,49.31,49.55,51648,0
+CENT.US,D,20211130,000000,48.35,48.94,47.26,48.18,111014,0
+CENT.US,D,20211201,000000,49.1,49.96,47.54,47.55,69055,0
+CENT.US,D,20211202,000000,47.99,49.3765,47.74,49.09,61314,0
+CENT.US,D,20211203,000000,49.17,50.29,48.88,49.69,62018,0
+CENT.US,D,20211206,000000,50.3,51.42,49.8885,51.02,43495,0
+CENT.US,D,20211207,000000,51.4,52.05,51.315,51.42,35528,0
+CENT.US,D,20211208,000000,51.51,51.67,50.83,50.85,35208,0
+CENT.US,D,20211209,000000,50.34,50.97,50.16,50.53,42928,0
+CENT.US,D,20211210,000000,50.69,51.195,50.2445,50.37,29209,0
+CENT.US,D,20211213,000000,50.22,50.78,49.8,50.19,50311,0
+CENT.US,D,20211214,000000,49.84,50.7,49.06,49.19,38966,0
+CENT.US,D,20211215,000000,48.93,49.885,48.625,49.55,62355,0
+CENT.US,D,20211216,000000,49.78,50.28,48.51,49.17,66582,0
+CENT.US,D,20211217,000000,49.48,50.8,48.7,49.02,950732,0
+CENT.US,D,20211220,000000,48.63,49.25,47.08,48.47,114486,0
+CENT.US,D,20211221,000000,48.97,51.125,48.7858,50.76,60745,0
+CENT.US,D,20211222,000000,50.68,51.42,50.33,51.29,47192,0
+CENT.US,D,20211223,000000,51.37,51.78,51.31,51.51,26882,0
+CENT.US,D,20211227,000000,51.74,52.22,51.38,52.03,27309,0
+CENT.US,D,20211228,000000,51.745,52.44,51.745,52.06,17932,0
+CENT.US,D,20211229,000000,52.31,52.93,52.245,52.75,25819,0
+CENT.US,D,20211230,000000,52.92,53.1,52.54,52.66,34160,0
+CENT.US,D,20211231,000000,52.44,52.89,52.21,52.63,22944,0
+CENT.US,D,20220103,000000,52.65,53.235,52.3,52.79,22305,0
+CENT.US,D,20220104,000000,53.15,53.4,52.42,52.53,32054,0
+CENT.US,D,20220105,000000,52.49,52.9,50.92,51.16,22576,0
+CENT.US,D,20220106,000000,51.5,51.9096,50.89,50.9,22884,0
+CENT.US,D,20220107,000000,51.19,51.19,50.15,50.21,34347,0
+CENT.US,D,20220110,000000,50.08,50.2,48.97,50.04,39611,0
+CENT.US,D,20220111,000000,49.8,50.13,49.58,50.13,23671,0
+CENT.US,D,20220112,000000,49.92,50.9,49.62,50.51,37366,0
+CENT.US,D,20220113,000000,50.51,50.51,48.9,49.01,27412,0
+CENT.US,D,20220114,000000,48.59,48.98,48.135,48.57,92844,0
+CENT.US,D,20220118,000000,48.05,48.05,46.5,46.63,77430,0
+CENT.US,D,20220119,000000,46.8974,46.8974,45.81,45.89,48649,0
+CENT.US,D,20220120,000000,46.13,46.37,44.79,44.82,70608,0
+CENT.US,D,20220121,000000,44.45,46.15,43.8992,45.1,69113,0
+CENT.US,D,20220124,000000,44.6,45.99,44.6,45.68,106677,0
+CENT.US,D,20220125,000000,45.18,45.66,44,45.18,75776,0
+CENT.US,D,20220126,000000,45.94,46.16,43.58,44.29,93792,0
+CENT.US,D,20220127,000000,44.42,45.2,44.31,45,113150,0
+CENT.US,D,20220128,000000,44.88,45.6,44.03,45.27,133122,0
+CENT.US,D,20220131,000000,45.11,46.39,45.1,46.39,58557,0
+CENT.US,D,20220201,000000,46.08,46.91,45.66,46.89,53974,0
+CENT.US,D,20220202,000000,46.89,47.2,46.2,47.2,60106,0
+CENT.US,D,20220203,000000,49.09,49.09,46.95,47.02,72353,0
+CENT.US,D,20220204,000000,46.74,46.74,44.52,44.77,67600,0
+CENT.US,D,20220207,000000,44.99,45.28,44,44.14,71967,0
+CENT.US,D,20220208,000000,44.21,44.99,44.21,44.76,62217,0
+CENT.US,D,20220209,000000,45.12,45.13,44.26,44.48,84589,0
+CENT.US,D,20220210,000000,43.73,44.57,43.73,43.84,42302,0
+CENT.US,D,20220211,000000,43.84,44.85,43.47,44.56,43488,0
+CENT.US,D,20220214,000000,44.71,44.89,44.115,44.64,35344,0
+CENT.US,D,20220215,000000,45.12,45.76,44.805,45.36,29953,0
+CENT.US,D,20220216,000000,45.32,46.26,44.99,46.03,40796,0
+CENT.US,D,20220217,000000,45.6,46.57,45.365,46.42,41538,0
+CENT.US,D,20220218,000000,46.2,47.42,45.845,47.23,35960,0
+CENT.US,D,20220222,000000,46.95,46.98,45.455,45.82,63658,0
+CENT.US,D,20220223,000000,46.02,46.22,45.44,45.55,33798,0
+CENT.US,D,20220224,000000,44.04,45.68,44.04,45.46,60621,0
+CENT.US,D,20220225,000000,45.46,47.185,45.46,47.06,37927,0
+CENT.US,D,20220228,000000,46.82,47.725,46.56,47.34,77625,0
+CENT.US,D,20220301,000000,47.42,47.6,46.25,46.51,70161,0
+CENT.US,D,20220302,000000,46.64,47.84,46.64,47.6,35947,0
+CENT.US,D,20220303,000000,47.72,47.9,46.79,47.05,47480,0
+CENT.US,D,20220304,000000,46.64,47.25,46.21,47.09,49581,0
+CENT.US,D,20220307,000000,47.24,47.53,46.77,47.09,32609,0
+CENT.US,D,20220308,000000,47.17,47.24,44.98,45.02,38382,0
+CENT.US,D,20220309,000000,45.65,46.13,45.42,45.51,23737,0
+CENT.US,D,20220310,000000,45.13,45.485,43.9071,44.57,25164,0
+CENT.US,D,20220311,000000,44.52,44.93,43.49,43.73,24106,0
+CENT.US,D,20220314,000000,44.49,44.49,43.59,44.01,36396,0
+CENT.US,D,20220315,000000,44.41,44.9,44.23,44.84,23651,0
+CENT.US,D,20220316,000000,44.85,45.38,44.7101,45.37,39711,0
+CENT.US,D,20220317,000000,45.17,46.42,45.02,46.35,25621,0
+CENT.US,D,20220318,000000,46.24,47.02,45.85,46.72,107717,0
+CENT.US,D,20220321,000000,47.08,47.7899,45.93,46.17,27437,0
+CENT.US,D,20220322,000000,46.01,46.5555,45.45,45.76,26865,0
+CENT.US,D,20220323,000000,45.33,45.53,44.57,44.57,34146,0
+CENT.US,D,20220324,000000,45.08,45.08,44.01,44.68,16087,0
+CENT.US,D,20220325,000000,44.56,45.37,44.56,44.83,19705,0
+CENT.US,D,20220328,000000,44.83,45,43.96,44.47,22963,0
+CENT.US,D,20220329,000000,44.88,45.9088,44.88,45.51,37675,0
+CENT.US,D,20220330,000000,45.52,45.67,44.815,44.9,17769,0
+CENT.US,D,20220331,000000,44.89,44.89,43.93,43.96,33085,0
+CENT.US,D,20220401,000000,44.22,45.16,43.49,44.98,50690,0
+CENT.US,D,20220404,000000,44.79,45.3458,44.2,45.27,34304,0
+CENT.US,D,20220405,000000,45.44,45.6454,44.5,44.51,33185,0
+CENT.US,D,20220406,000000,44.18,45.14,44.18,44.46,60617,0
+CENT.US,D,20220407,000000,44.29,45,44.17,44.76,30507,0
+CENT.US,D,20220408,000000,44.57,45,44.03,44.07,37983,0
+CENT.US,D,20220411,000000,43.83,44.64,43.68,43.99,27870,0
+CENT.US,D,20220412,000000,44.41,45.43,44.41,44.93,34082,0
+CENT.US,D,20220413,000000,44.82,45.26,44.2,44.68,41113,0
+CENT.US,D,20220414,000000,44.86,46.1,44.86,45.29,36728,0
+CENT.US,D,20220418,000000,45.29,45.29,44.26,44.52,26278,0
+CENT.US,D,20220419,000000,44.63,45.4,44.63,45.24,36331,0
+CENT.US,D,20220420,000000,45.65,46.52,45.31,45.42,35289,0
+CENT.US,D,20220421,000000,45.7,45.74,44.99,45.14,29016,0
+CENT.US,D,20220422,000000,45,45.36,44.57,44.6,23588,0
+CENT.US,D,20220425,000000,44.67,45.74,43.72,45.55,40089,0
+CENT.US,D,20220426,000000,45.15,45.56,44.25,44.25,34218,0
+CENT.US,D,20220427,000000,44.48,44.84,43.9,44.45,44052,0
+CENT.US,D,20220428,000000,44.41,44.84,44.1,44.44,55212,0
+CENT.US,D,20220429,000000,44.58,44.81,43.71,43.79,35428,0
+CENT.US,D,20220502,000000,44.06,44.7,43.175,43.88,33575,0
+CENT.US,D,20220503,000000,43.66,43.87,42.96,43.37,33749,0
+CENT.US,D,20220504,000000,44,44.235,43.16,43.88,36367,0
+CENT.US,D,20220505,000000,43.31,44,42.24,43.68,48683,0
+CENT.US,D,20220506,000000,43.45,43.45,41.96,42.69,50742,0
+CENT.US,D,20220509,000000,42.48,45.33,42.48,44.89,51478,0
+CENT.US,D,20220510,000000,45.07,45.07,42.99,43.65,34383,0
+CENT.US,D,20220511,000000,43.88,44.23,42.47,42.7,43393,0
+CENT.US,D,20220512,000000,42.79,44.56,42.79,44.35,47534,0
+CENT.US,D,20220513,000000,44.47,45.23,44.25,44.84,41415,0
+CENT.US,D,20220516,000000,44.79,45.23,44.1,44.74,32791,0
+CENT.US,D,20220517,000000,44.93,45.63,44.61,45.57,45687,0
+CENT.US,D,20220518,000000,45.32,45.48,44.07,44.24,80054,0
+CENT.US,D,20220519,000000,44.34,44.34,42.4,43.5,48405,0
+CENT.US,D,20220520,000000,43.72,43.92,40.77,41.91,77465,0
+CENT.US,D,20220523,000000,42.34,43.29,41.65,42.72,43704,0
+CENT.US,D,20220524,000000,42.71,43.135,41.71,42.99,50523,0
+CENT.US,D,20220525,000000,42.665,44.07,42.665,44.03,39056,0
+CENT.US,D,20220526,000000,44.39,45.5388,44.02,44.96,27654,0
+CENT.US,D,20220527,000000,44.99,46.09,44.99,45.87,25871,0
+CENT.US,D,20220531,000000,45.52,46.775,44.93,45.18,49115,0
+CENT.US,D,20220601,000000,45.19,45.19,43.6,44.3,21874,0
+CENT.US,D,20220602,000000,44.58,45.09,44.03,45.06,24507,0
+CENT.US,D,20220603,000000,44.94,45.21,44.39,44.65,27514,0
+CENT.US,D,20220606,000000,45.09,45.185,44.72,45.05,26955,0
+CENT.US,D,20220607,000000,44.65,45.23,44.57,44.9,25458,0
+CENT.US,D,20220608,000000,44.86,44.86,42.97,43.96,60668,0
+CENT.US,D,20220609,000000,43.92,44.315,43.29,43.4,35883,0
+CENT.US,D,20220610,000000,42.8,44.2,42.8,43.77,53599,0
+CENT.US,D,20220613,000000,43.22,43.22,41.74,42.01,37851,0
+CENT.US,D,20220614,000000,42.02,42.35,41.09,41.49,51627,0
+CENT.US,D,20220615,000000,41.46,42.76,41.46,42.14,41106,0
+CENT.US,D,20220616,000000,41.81,41.81,40.28,40.49,53982,0
+CENT.US,D,20220617,000000,40.72,41.69,40.03,41.51,104176,0
+CENT.US,D,20220621,000000,42.32,42.3419,41.54,41.95,41437,0
+CENT.US,D,20220622,000000,41.41,43.34,40.61,42.77,116309,0
+CENT.US,D,20220623,000000,42.73,44.03,42.005,43.62,77165,0
+CENT.US,D,20220624,000000,43.64,44.73,43.49,43.85,89627,0
+CENT.US,D,20220627,000000,44.02,44.1494,43.31,43.51,41160,0
+CENT.US,D,20220628,000000,43.51,43.595,41.35,41.38,66136,0
+CENT.US,D,20220629,000000,41.36,42.43,40.88,41,214566,0
+CENT.US,D,20220630,000000,40.53,42.43,40.475,42.42,96206,0
+CENT.US,D,20220701,000000,42.25,43.005,42.2301,42.93,87818,0
+CENT.US,D,20220705,000000,42.27,43.37,41.54,43.31,55167,0
+CENT.US,D,20220706,000000,43.35,43.6,41.85,42.37,100737,0
+CENT.US,D,20220707,000000,42.72,42.87,42.16,42.82,43779,0
+CENT.US,D,20220708,000000,42.52,42.95,42.19,42.52,61181,0
+CENT.US,D,20220711,000000,42.41,42.96,42.2,42.83,39030,0
+CENT.US,D,20220712,000000,42.74,43.79,42.15,43.08,32195,0
+CENT.US,D,20220713,000000,42.98,43.17,42.58,43.12,35262,0
+CENT.US,D,20220714,000000,42.66,43.18,42.51,43.09,18284,0
+CENT.US,D,20220715,000000,43.6,44.38,43.19,44.13,34591,0
+CENT.US,D,20220718,000000,44.17,44.89,43.94,44.16,28662,0
+CENT.US,D,20220719,000000,44.48,45.89,44.34,44.99,50178,0
+CENT.US,D,20220720,000000,45.2,45.4,44.41,44.88,32394,0
+CENT.US,D,20220721,000000,44.55,44.87,43.48,43.97,25906,0
+CENT.US,D,20220722,000000,44.11,44.51,43.52,43.93,20242,0
+CENT.US,D,20220725,000000,44.24,44.61,43.95,44.19,25388,0
+CENT.US,D,20220726,000000,43.76,44.28,43.38,43.52,29406,0
+CENT.US,D,20220727,000000,43.31,43.93,43.13,43.77,37343,0
+CENT.US,D,20220728,000000,44.01,44.22,43.6,44.17,48596,0
+CENT.US,D,20220729,000000,44.29,44.29,43.23,43.34,31218,0
+CENT.US,D,20220801,000000,43.11,44.23,42.75,44.2,44257,0
+CENT.US,D,20220802,000000,44.25,44.25,43.19,43.47,34033,0
+CENT.US,D,20220803,000000,44.05,44.05,42.41,43.05,83075,0
+CENT.US,D,20220804,000000,43,44.535,42.46,43.79,84401,0
+CENT.US,D,20220805,000000,43.61,44.49,43.08,44.25,46271,0
+CENT.US,D,20220808,000000,44.87,45.78,44.25,44.87,30430,0
+CENT.US,D,20220809,000000,44.88,44.88,43.18,43.26,38747,0
+CENT.US,D,20220810,000000,43.73,44.375,43.73,44.07,40848,0
+CENT.US,D,20220811,000000,44.51,45.12,44.25,44.45,21782,0
+CENT.US,D,20220812,000000,44.69,45.21,44.27,45.17,32903,0
+CENT.US,D,20220815,000000,44.75,45.15,44.2,45.11,45850,0
+CENT.US,D,20220816,000000,44.84,45.68,44.84,45.5,18030,0
+CENT.US,D,20220817,000000,45.04,45.42,44.52,44.73,25910,0
+CENT.US,D,20220818,000000,44.92,45.1,44.39,44.92,18170,0
+CENT.US,D,20220819,000000,44.87,44.95,43.7,43.71,65661,0
+CENT.US,D,20220822,000000,43.34,43.83,42.295,42.58,41362,0
+CENT.US,D,20220823,000000,42.43,42.74,42.2,42.55,35024,0
+CENT.US,D,20220824,000000,42.98,42.98,42.23,42.56,18465,0
+CENT.US,D,20220825,000000,42.53,44.08,42.53,43.51,39530,0
+CENT.US,D,20220826,000000,43.45,43.45,42.31,42.34,34376,0
+CENT.US,D,20220829,000000,42.15,42.62,41.75,42.02,30254,0
+CENT.US,D,20220830,000000,42.07,42.07,41.02,41.29,34632,0
+CENT.US,D,20220831,000000,41.36,41.6,39.9,39.92,60052,0
+CENT.US,D,20220901,000000,40.05,40.05,38.98,39.78,37895,0
+CENT.US,D,20220902,000000,39.91,40.3,38.37,38.5,40717,0
+CENT.US,D,20220906,000000,38.59,38.59,37.58,38.07,51363,0
+CENT.US,D,20220907,000000,37.91,39.55,37.91,39.21,47097,0
+CENT.US,D,20220908,000000,38.99,38.99,38.1,38.6,28897,0
+CENT.US,D,20220909,000000,39.05,39.42,38.52,39.3,34886,0
+CENT.US,D,20220912,000000,39.54,40.25,38.97,39.68,44705,0
+CENT.US,D,20220913,000000,38.89,39.67,37.84,37.87,49715,0
+CENT.US,D,20220914,000000,37.89,38.01,37.31,37.65,32719,0
+CENT.US,D,20220915,000000,37.49,38.3375,36.78,36.97,54479,0
+CENT.US,D,20220916,000000,37.15,37.73,36.7,37.41,145505,0
+CENT.US,D,20220919,000000,37.18,38.18,37.18,38.01,82794,0
+CENT.US,D,20220920,000000,37.63,37.94,37.29,37.87,51837,0
+CENT.US,D,20220921,000000,38.28,39.0299,37.75,37.87,50804,0
+CENT.US,D,20220922,000000,37.63,38.14,37.17,37.93,40643,0
+CENT.US,D,20220923,000000,37.89,37.89,37.275,37.64,38955,0
+CENT.US,D,20220926,000000,37.84,38.33,37.43,37.69,30605,0
+CENT.US,D,20220927,000000,37.84,38.1199,36.27,36.36,50926,0
+CENT.US,D,20220928,000000,36.59,37.28,36.395,36.87,46310,0
+CENT.US,D,20220929,000000,36.72,36.875,35.6835,36.03,37256,0
+CENT.US,D,20220930,000000,35.86,36.845,35.62,36.04,77235,0
+CENT.US,D,20221003,000000,36.59,36.74,36.16,36.21,45936,0
+CENT.US,D,20221004,000000,36.83,38.06,36.83,37.68,49591,0
+CENT.US,D,20221005,000000,37.15,37.59,36.61,36.64,39663,0
+CENT.US,D,20221006,000000,36.57,37.41,36.18,36.34,23361,0
+CENT.US,D,20221007,000000,36.12,36.4,35.86,36.2,52724,0
+CENT.US,D,20221010,000000,36.35,37.0599,36.17,36.75,55741,0
+CENT.US,D,20221011,000000,36.64,37.73,36.4,37.02,52231,0
+CENT.US,D,20221012,000000,37.46,37.46,36.51,36.74,45155,0
+CENT.US,D,20221013,000000,36.19,37.11,35.61,36.86,112729,0
+CENT.US,D,20221014,000000,37.2,37.36,36.52,36.88,49950,0
+CENT.US,D,20221017,000000,37.21,38.0719,37.21,37.88,52412,0
+CENT.US,D,20221018,000000,38.52,39.04,38.18,38.31,54926,0
+CENT.US,D,20221019,000000,38.11,38.535,37.26,37.72,36472,0
+CENT.US,D,20221020,000000,37.56,37.965,36.94,37.03,31653,0
+CENT.US,D,20221021,000000,37.24,38.5152,37.24,38.33,34935,0
+CENT.US,D,20221024,000000,38.48,39.105,38.01,38.94,34499,0
+CENT.US,D,20221025,000000,39.14,40.4,39.14,40.02,36066,0
+CENT.US,D,20221026,000000,40.19,40.81,39.65,40.27,24452,0
+CENT.US,D,20221027,000000,40.38,41.24,40.2249,40.36,29626,0
+CENT.US,D,20221028,000000,40.26,41.85,40.26,41.51,36829,0
+CENT.US,D,20221031,000000,41.22,41.79,40.975,41.27,41865,0
+CENT.US,D,20221101,000000,41.39,41.87,41.21,41.58,31427,0
+CENT.US,D,20221102,000000,41.37,42.45,40.88,41.18,42771,0
+CENT.US,D,20221103,000000,40.77,41.28,40.04,41.07,28251,0
+CENT.US,D,20221104,000000,41.51,42.22,41.26,42.02,21395,0
+CENT.US,D,20221107,000000,41.89,43.67,41.89,42.92,30634,0
+CENT.US,D,20221108,000000,43.35,43.54,41.34,41.92,53938,0
+CENT.US,D,20221109,000000,41.58,42.15,41.01,41.42,66633,0
+CENT.US,D,20221110,000000,42.46,43.28,42.25,42.99,65207,0
+CENT.US,D,20221111,000000,43.26,43.26,42.58,43.13,31174,0
+CENT.US,D,20221114,000000,43.13,43.25,42.275,42.81,26286,0
+CENT.US,D,20221115,000000,43.38,44.65,42.84,44.37,29236,0
+CENT.US,D,20221116,000000,44.57,44.57,43.93,44.06,24514,0
+CENT.US,D,20221117,000000,43.74,44.29,43.32,44.27,27370,0
+CENT.US,D,20221118,000000,44.9,45.34,43.9,44.34,35929,0
+CENT.US,D,20221121,000000,44.1,45.04,43.95,44.57,32633,0
+CENT.US,D,20221122,000000,43.91,43.91,39.25,40.45,101202,0
+CENT.US,D,20221123,000000,40.24,41.04,39.38,40.04,37957,0
+CENT.US,D,20221125,000000,40.41,40.63,39.95,40.27,19954,0
+CENT.US,D,20221128,000000,39.76,40.58,39.76,40.29,26372,0
+CENT.US,D,20221129,000000,40.21,40.77,40.06,40.41,26919,0
+CENT.US,D,20221130,000000,40.28,41.17,39.985,41.05,41577,0
+CENT.US,D,20221201,000000,41.34,41.34,40.41,40.44,39513,0
+CENT.US,D,20221202,000000,40.2,41.48,40.015,41.4,61800,0
+CENT.US,D,20221205,000000,41.01,41.01,40.25,40.67,44062,0
+CENT.US,D,20221206,000000,40.57,40.57,39.87,39.97,20652,0
+CENT.US,D,20221207,000000,40,40.36,38.88,38.88,23545,0
+CENT.US,D,20221208,000000,39.04,39.38,38.6,39.23,26563,0
+CENT.US,D,20221209,000000,38.9,39.51,38.9,39.16,21648,0
+CENT.US,D,20221212,000000,39.13,39.25,38.52,39.25,33651,0
+CENT.US,D,20221213,000000,39.76,40.3,38.42,38.58,25040,0
+CENT.US,D,20221214,000000,38.36,38.575,37.55,37.8,47807,0
+CENT.US,D,20221215,000000,37.3,37.3427,36.63,36.63,40799,0
+CENT.US,D,20221216,000000,36.32,37.1,36.09,36.63,260082,0
+CENT.US,D,20221219,000000,36.46,37.6939,36.39,37.48,45070,0
+CENT.US,D,20221220,000000,37.56,37.72,36.81,37.34,25793,0
+CENT.US,D,20221221,000000,37.31,38.29,37.31,37.94,47945,0
+CENT.US,D,20221222,000000,37.54,37.84,37.05,37.81,31502,0
+CENT.US,D,20221223,000000,37.93,37.93,37.4799,37.86,22282,0
+CENT.US,D,20221227,000000,37.77,38.05,37.7357,37.93,13981,0
+CENT.US,D,20221228,000000,37.83,37.83,37.0249,37.03,13082,0
+CENT.US,D,20221229,000000,37.29,37.995,36.96,37.78,17703,0
+CENT.US,D,20221230,000000,37.55,37.86,37.42,37.45,19450,0
+CENT.US,D,20230103,000000,37.74,37.95,36.2327,36.85,49094,0
+CENT.US,D,20230104,000000,37.14,37.25,36.52,36.54,22984,0
+CENT.US,D,20230105,000000,36.06,36.58,35.9,36.23,13195,0
+CENT.US,D,20230106,000000,36.66,38.08,36.34,37.56,56486,0
+CENT.US,D,20230109,000000,37.87,37.96,36.49,37.43,26800,0
+CENT.US,D,20230110,000000,37.49,38.21,37.33,38.16,27550,0
+CENT.US,D,20230111,000000,38.48,39.11,38.48,39.01,18687,0
+CENT.US,D,20230112,000000,39.02,39.96,39.02,39.49,24497,0
+CENT.US,D,20230113,000000,39.38,40.32,39.38,40.32,19141,0
+CENT.US,D,20230117,000000,40.45,40.9361,40,40.18,32264,0
+CENT.US,D,20230118,000000,40.19,40.58,39.59,39.89,25141,0
+CENT.US,D,20230119,000000,39.62,40.34,39.62,39.93,22752,0
+CENT.US,D,20230120,000000,40.27,40.79,39.79,40.79,29791,0
+CENT.US,D,20230123,000000,41,42.01,41,41.39,25804,0
+CENT.US,D,20230124,000000,41.49,41.49,40.7682,40.83,25563,0
+CENT.US,D,20230125,000000,40.77,41.13,40.1,41.13,13463,0
+CENT.US,D,20230126,000000,41.15,41.15,40.66,40.81,34400,0
+CENT.US,D,20230127,000000,40.95,41.27,40.61,41.27,29405,0
+CENT.US,D,20230130,000000,41.19,41.78,40.68,40.69,22175,0
+CENT.US,D,20230131,000000,41.21,42.12,40.98,41.94,54520,0
+CENT.US,D,20230201,000000,41.64,43.4,41.52,42.32,65515,0
+CENT.US,D,20230202,000000,42.32,43.265,42.18,43,32124,0
+CENT.US,D,20230203,000000,42.73,44.15,42.73,43.64,51394,0
+CENT.US,D,20230206,000000,43.69,43.69,42.39,43.12,37471,0
+CENT.US,D,20230207,000000,43.16,43.3,42.2,43.16,22970,0
+CENT.US,D,20230208,000000,42.78,43.76,42.75,43.71,27605,0
+CENT.US,D,20230209,000000,43.71,44.11,42.59,43.01,27491,0
+CENT.US,D,20230210,000000,43.06,43.155,42.81,42.87,13640,0
+CENT.US,D,20230213,000000,42.75,43.26,41.52,43.25,19216,0
+CENT.US,D,20230214,000000,43.33,43.33,42.31,42.42,25874,0
+CENT.US,D,20230215,000000,42.02,42.78,41.87,42.65,14991,0
+CENT.US,D,20230216,000000,42.13,42.58,41.455,42.25,74528,0
+CENT.US,D,20230217,000000,42.45,43.24,42.45,43.11,20877,0
+CENT.US,D,20230221,000000,42.64,43.35,41.9,41.95,47628,0
+CENT.US,D,20230222,000000,42.15,42.33,41.59,41.73,40635,0
+CENT.US,D,20230223,000000,42.12,42.13,40.67,41.11,39096,0
+CENT.US,D,20230224,000000,40.77,40.77,40.09,40.68,24293,0
+CENT.US,D,20230227,000000,40.68,40.97,40.25,40.25,28692,0
+CENT.US,D,20230228,000000,40.14,41.37,40.01,40.5,52544,0
+CENT.US,D,20230301,000000,40.48,40.64,40.01,40.2,29130,0
+CENT.US,D,20230302,000000,40.18,40.69,40.18,40.65,19321,0
+CENT.US,D,20230303,000000,40.66,40.66,40.12,40.63,21058,0
+CENT.US,D,20230306,000000,40.24,40.24,39.19,39.45,46169,0
+CENT.US,D,20230307,000000,39.4,39.55,38.9545,39.41,35092,0
+CENT.US,D,20230308,000000,39.6,39.74,39.37,39.47,33555,0
+CENT.US,D,20230309,000000,39.43,39.71,39.35,39.49,30640,0
+CENT.US,D,20230310,000000,39,39.22,38.86,39.02,34567,0
+CENT.US,D,20230313,000000,38.46,39.28,38.25,38.6,43043,0
+CENT.US,D,20230314,000000,39.41,39.41,38.41,39.04,38313,0
+CENT.US,D,20230315,000000,38.28,39.27,38.07,39.27,45687,0
+CENT.US,D,20230316,000000,38.94,40.26,38.85,40.05,35826,0
+CENT.US,D,20230317,000000,39.9,39.9,38.87,38.94,179984,0
+CENT.US,D,20230320,000000,39.38,39.96,38.945,39.69,109203,0
+CENT.US,D,20230321,000000,40.3,40.98,39.68,39.98,48008,0
+CENT.US,D,20230322,000000,39.76,40.64,39.55,39.55,47792,0
+CENT.US,D,20230323,000000,39.87,40.39,38.85,38.95,61258,0
+CENT.US,D,20230324,000000,38.74,39.64,38.46,39.64,29889,0
+CENT.US,D,20230327,000000,39.91,40.18,39.67,40.04,25765,0
+CENT.US,D,20230328,000000,40.07,40.51,40.07,40.24,36250,0
+CENT.US,D,20230329,000000,40.61,40.61,40.1,40.41,25196,0
+CENT.US,D,20230330,000000,40.58,40.7,40.24,40.37,18422,0
+CENT.US,D,20230331,000000,40.44,41.26,40.44,41.06,38025,0
+CENT.US,D,20230403,000000,40.97,41.6,40.97,41.55,40711,0
+CENT.US,D,20230404,000000,41.415,41.415,40.4,40.75,22442,0
+CENT.US,D,20230405,000000,40.7,40.7,40.14,40.46,17597,0
+CENT.US,D,20230406,000000,40.48,40.48,40.02,40.34,13946,0
+CENT.US,D,20230410,000000,40.02,40.74,40.01,40.69,29408,0
+CENT.US,D,20230411,000000,40.91,41.26,40.76,40.78,25318,0
+CENT.US,D,20230412,000000,41.12,41.12,39.96,39.97,32390,0
+CENT.US,D,20230413,000000,39.94,40.36,39.795,40.16,23508,0
+CENT.US,D,20230414,000000,40.27,40.35,39.0077,39.73,40402,0
+CENT.US,D,20230417,000000,39.74,40.42,39.74,40.42,19655,0
+CENT.US,D,20230418,000000,40.37,40.74,39.8,40.03,19528,0
+CENT.US,D,20230419,000000,39.66,39.66,35.83,37.05,79621,0
+CENT.US,D,20230420,000000,36.96,37.96,36.53,37.6,41355,0
+CENT.US,D,20230421,000000,37.58,37.71,37.04,37.08,32731,0
+CENT.US,D,20230424,000000,36.94,37.74,36.69,37.65,26899,0
+CENT.US,D,20230425,000000,37.28,37.5,36.27,36.88,19267,0
+CENT.US,D,20230426,000000,36.63,36.95,36.094,36.34,26389,0
+CENT.US,D,20230427,000000,36.24,36.57,35.84,36.5,37048,0
+CENT.US,D,20230428,000000,36.43,37.14,36.43,36.84,22708,0
+CENT.US,D,20230501,000000,36.69,37.28,36.57,36.71,19287,0
+CENT.US,D,20230502,000000,36.72,36.81,35.78,36.43,42543,0
+CENT.US,D,20230503,000000,36.3,36.8395,36.27,36.27,39299,0
+CENT.US,D,20230504,000000,35.6,38.86,35.6,38.72,51408,0
+CENT.US,D,20230505,000000,39.06,39.2,38.3426,38.79,40031,0
+CENT.US,D,20230508,000000,38.96,39.0701,36.97,37.6,113097,0
+CENT.US,D,20230509,000000,37.2,37.53,36.68,37.1,48099,0
+CENT.US,D,20230510,000000,37.59,37.59,36.72,37.17,52487,0
+CENT.US,D,20230511,000000,36.87,37.59,36.8,37.48,23723,0
+CENT.US,D,20230512,000000,37.56,37.56,36.562,36.78,38326,0
+CENT.US,D,20230515,000000,36.99,37.21,36.56,36.83,32967,0
+CENT.US,D,20230516,000000,36.59,37.05,36.38,36.41,35528,0
+CENT.US,D,20230517,000000,36.76,37.28,36.175,37.27,54547,0
+CENT.US,D,20230518,000000,37.03,37.63,36.8,37.36,36028,0
+CENT.US,D,20230519,000000,37.77,37.77,37.125,37.2,86287,0
+CENT.US,D,20230522,000000,37.14,37.3,36.73,37.15,39844,0
+CENT.US,D,20230523,000000,36.82,37.45,36.7875,37.03,76509,0
+CENT.US,D,20230524,000000,36.87,37,36.46,36.53,32847,0
+CENT.US,D,20230525,000000,36.36,36.67,35.72,35.91,62388,0
+CENT.US,D,20230526,000000,35.9,36.87,35.74,36.7,41392,0
+CENT.US,D,20230530,000000,36.7,36.96,36.32,36.72,27081,0
+CENT.US,D,20230531,000000,36.79,37.21,36.24,36.3,73607,0
+CENT.US,D,20230601,000000,36.4,37.15,36.18,36.87,55292,0
+CENT.US,D,20230602,000000,37.04,38.04,36.88,37.98,62854,0
+CENT.US,D,20230605,000000,37.75,37.8,36.5848,37.16,54496,0
+CENT.US,D,20230606,000000,37.12,38.01,36.94,37.52,45548,0
+CENT.US,D,20230607,000000,37.52,39.01,37.52,38.81,85401,0
+CENT.US,D,20230608,000000,38.52,38.95,38.34,38.74,48149,0
+CENT.US,D,20230609,000000,38.86,38.86,37.73,38.01,31798,0
+CENT.US,D,20230612,000000,38.26,38.79,37.85,38.63,47266,0
+CENT.US,D,20230613,000000,38.62,39.21,38.43,38.76,50866,0
+CENT.US,D,20230614,000000,38.76,39.02,38.26,38.42,38318,0
+CENT.US,D,20230615,000000,38.27,38.78,38,38.78,54370,0
+CENT.US,D,20230616,000000,39.2,39.22,38.555,38.79,166444,0
+CENT.US,D,20230620,000000,38.83,39.06,38.38,38.49,29045,0
+CENT.US,D,20230621,000000,38.31,38.58,38.31,38.45,25070,0
+CENT.US,D,20230622,000000,38.44,38.66,38.22,38.46,50096,0
+CENT.US,D,20230623,000000,38.09,38.38,37.63,37.74,177545,0
+CENT.US,D,20230626,000000,38.005,38.11,36.911,37.77,30837,0
+CENT.US,D,20230627,000000,37.78,38.4685,37.3975,38.37,43076,0
+CENT.US,D,20230628,000000,38.23,38.26,37.84,38.25,36970,0
+CENT.US,D,20230629,000000,38.28,38.76,38.17,38.41,22672,0
+CENT.US,D,20230630,000000,38.53,38.87,38.53,38.77,32856,0
+CENT.US,D,20230703,000000,38.55,38.99,38.54,38.83,19880,0
+CENT.US,D,20230705,000000,38.84,38.92,38.23,38.23,86697,0
+CENT.US,D,20230706,000000,37.82,37.91,37.16,37.69,30958,0
+CENT.US,D,20230707,000000,37.84,38.36,37.83,37.98,40226,0
+CENT.US,D,20230710,000000,37.88,38.66,37.7395,38.4,29450,0
+CENT.US,D,20230711,000000,38.56,38.775,38.34,38.68,31032,0
+CENT.US,D,20230712,000000,39.25,39.34,38.86,39.04,32960,0
+CENT.US,D,20230713,000000,39.275,39.275,38.87,39.1,20545,0
+CENT.US,D,20230714,000000,38.78,39.33,38.78,39.32,22757,0
+CENT.US,D,20230717,000000,39.37,39.8,39.37,39.73,22441,0
+CENT.US,D,20230718,000000,39.77,40.2,39.62,40.12,26382,0
+CENT.US,D,20230719,000000,40.35,40.59,40.105,40.59,19340,0
+CENT.US,D,20230720,000000,40.7,40.7,39.77,40.05,25969,0
+CENT.US,D,20230721,000000,40.22,40.55,39.98,40.34,33882,0
+CENT.US,D,20230724,000000,40.22,40.6695,39.95,40.59,25691,0
+CENT.US,D,20230725,000000,40.46,40.7915,40.455,40.68,16589,0
+CENT.US,D,20230726,000000,40.77,41.44,40.77,41.26,17461,0
+CENT.US,D,20230727,000000,41.32,41.32,40.32,40.42,20190,0
+CENT.US,D,20230728,000000,40.81,40.97,40.22,40.22,18840,0
+CENT.US,D,20230731,000000,40.22,40.685,40.14,40.48,27403,0
+CENT.US,D,20230801,000000,40.56,40.56,40.05,40.08,16466,0
+CENT.US,D,20230802,000000,39.72,40.66,39.72,40.21,82766,0
+CENT.US,D,20230803,000000,43.75,48.475,43.35,46.33,113076,0
+CENT.US,D,20230804,000000,46.12,46.925,45.65,45.8,53443,0
+CENT.US,D,20230807,000000,45.77,46.17,45.38,45.78,54127,0
+CENT.US,D,20230808,000000,45.53,46.1,44.97,46.04,32425,0
+CENT.US,D,20230809,000000,46.33,46.52,45.88,46.06,39024,0
+CENT.US,D,20230810,000000,46.35,46.35,44.99,45.07,29377,0
+CENT.US,D,20230811,000000,44.91,45.4701,44.91,45.26,29676,0
+CENT.US,D,20230814,000000,44.97,45.21,44.665,44.86,36899,0
+CENT.US,D,20230815,000000,44.76,45.24,44.225,44.8,49278,0
+CENT.US,D,20230816,000000,44.83,44.995,44.45,44.48,21764,0
+CENT.US,D,20230817,000000,44.65,44.67,43.86,43.86,25062,0
+CENT.US,D,20230818,000000,43.56,44.37,43.56,44.07,68569,0
+CENT.US,D,20230821,000000,44.02,44.32,43.75,43.81,36872,0
+CENT.US,D,20230822,000000,43.89,44.33,43.695,44.05,21216,0
+CENT.US,D,20230823,000000,44.06,44.81,44.06,44.56,69356,0
+CENT.US,D,20230824,000000,44.36,44.89,44.04,44.08,33859,0
+CENT.US,D,20230825,000000,44.27,44.52,44.11,44.21,32367,0
+CENT.US,D,20230828,000000,44.54,44.81,44.15,44.33,27267,0
+CENT.US,D,20230829,000000,44.44,44.76,44.23,44.69,34473,0
+CENT.US,D,20230830,000000,44.49,45.56,44.49,45.14,27783,0
+CENT.US,D,20230831,000000,45.18,45.59,44.11,44.14,44368,0
+CENT.US,D,20230901,000000,44.45,44.855,44.19,44.24,31165,0
+CENT.US,D,20230905,000000,43.85,43.85,42.265,42.32,59152,0
+CENT.US,D,20230906,000000,42.28,42.87,41.8,41.98,34494,0
+CENT.US,D,20230907,000000,41.95,42.659,41.91,42.61,36390,0
+CENT.US,D,20230908,000000,42.61,42.94,42.32,42.5,30293,0
+CENT.US,D,20230911,000000,42.69,42.78,42.11,42.21,33011,0
+CENT.US,D,20230912,000000,41.92,42.1,41.4,41.85,42248,0
+CENT.US,D,20230913,000000,41.86,42.06,41.495,41.87,40238,0
+CENT.US,D,20230914,000000,42.23,42.72,41.85,42.7,42596,0
+CENT.US,D,20230915,000000,43.41,47.46,43.06,46.92,1457324,0
+CENT.US,D,20230918,000000,46.74,47.76,45.84,47.19,107623,0
+CENT.US,D,20230919,000000,47.37,47.46,46.59,47.18,88102,0
+CENT.US,D,20230920,000000,47.32,47.53,46.765,46.85,63881,0
+CENT.US,D,20230921,000000,46.34,47.45,46.34,47.03,53965,0
+CENT.US,D,20230922,000000,47.03,47.73,46.65,46.69,47154,0
+CENT.US,D,20230925,000000,46.39,46.5362,46.07,46.28,48919,0
+CENT.US,D,20230926,000000,45.9,46.03,44.62,44.75,72320,0
+CENT.US,D,20230927,000000,45.02,45.93,44.905,45.25,39231,0
+CENT.US,D,20230928,000000,45.35,45.53,44.74,44.86,85175,0
+CENT.US,D,20230929,000000,45.08,45.42,44.01,44.14,84395,0
+CENT.US,D,20231002,000000,43.91,43.99,43.43,43.72,75847,0
+CENT.US,D,20231003,000000,43.5,44.14,43.22,43.4,49741,0
+CENT.US,D,20231004,000000,43.38,44.23,42.99,43.91,51618,0
+CENT.US,D,20231005,000000,43.72,43.7825,43.195,43.48,40482,0
+CENT.US,D,20231006,000000,43.24,43.725,42.77,43.65,31455,0
+CENT.US,D,20231009,000000,43.24,43.565,43.08,43.55,33705,0
+CENT.US,D,20231010,000000,43.53,44.08,43.45,43.62,42392,0
+CENT.US,D,20231011,000000,43.62,43.73,43.2,43.27,31697,0
+CENT.US,D,20231012,000000,42.79,43.32,42.65,43.27,44916,0
+CENT.US,D,20231013,000000,43.27,43.74,43.06,43.68,27744,0
+CENT.US,D,20231016,000000,43.96,44.73,43.9,44.35,45807,0
+CENT.US,D,20231017,000000,44.31,45.44,44.31,45.12,74090,0
+CENT.US,D,20231018,000000,44.97,45.13,44.53,44.8,28777,0
+CENT.US,D,20231019,000000,45.15,45.16,44.45,44.5,47450,0
+CENT.US,D,20231020,000000,44.69,44.8,44.02,44.12,67559,0
+CENT.US,D,20231023,000000,44.12,44.35,43.835,43.87,49989,0
+CENT.US,D,20231024,000000,43.95,44.31,43.44,43.54,42213,0
+CENT.US,D,20231025,000000,43.34,43.81,43.155,43.52,48814,0
+CENT.US,D,20231026,000000,43.53,43.83,43.25,43.37,22263,0
+CENT.US,D,20231027,000000,43.3,43.7,42.26,42.46,39611,0
+CENT.US,D,20231030,000000,42.95,43.54,42.71,43.35,29712,0
+CENT.US,D,20231031,000000,43.25,43.81,43.25,43.63,39256,0
+CENT.US,D,20231101,000000,43.77,43.77,43.04,43.48,31432,0
+CENT.US,D,20231102,000000,43.78,44.31,43.49,44.31,31221,0
+CENT.US,D,20231103,000000,45.06,45.37,44.64,44.85,69514,0
+CENT.US,D,20231106,000000,44.92,45.385,44.67,45.34,47403,0
+CENT.US,D,20231107,000000,45.09,45.4,44.83,45.13,31543,0
+CENT.US,D,20231108,000000,45.31,45.31,44.2993,44.35,47297,0
+CENT.US,D,20231109,000000,44.58,44.58,43.46,43.48,43450,0
+CENT.US,D,20231110,000000,43.54,43.575,42.825,43.22,54972,0
+CENT.US,D,20231113,000000,42.87,43.32,42.6512,43.17,42977,0
+CENT.US,D,20231114,000000,44.15,45.18,44.01,45.17,68051,0
+CENT.US,D,20231115,000000,45.06,45.49,44.98,45.18,40155,0
+CENT.US,D,20231116,000000,45.27,45.31,44.4,44.77,41666,0
+CENT.US,D,20231117,000000,45.05,45.05,44.09,44.29,66697,0
+CENT.US,D,20231120,000000,44.5,44.69,43.8,43.88,88601,0
+CENT.US,D,20231121,000000,43.75,43.85,38.44,39.52,202750,0
+CENT.US,D,20231122,000000,39.6,40.545,39.14,39.56,86798,0
+CENT.US,D,20231124,000000,39.59,40.16,39.465,39.96,33048,0
+CENT.US,D,20231127,000000,40.49,40.49,39.38,39.96,84681,0
+CENT.US,D,20231128,000000,40.11,40.37,39.51,40.12,119013,0
+CENT.US,D,20231129,000000,40.02,40.43,39.14,39.19,98121,0
+CENT.US,D,20231130,000000,39.4,40.65,39.135,40.58,127747,0
+CENT.US,D,20231201,000000,40.49,42.28,40.42,42.01,112374,0
+CENT.US,D,20231204,000000,42.17,44.32,42.17,43.5,142217,0
+CENT.US,D,20231205,000000,43.45,44.7,43.341,43.71,121781,0
+CENT.US,D,20231206,000000,44.08,44.39,43.39,43.86,60748,0
+CENT.US,D,20231207,000000,43.68,45.11,43.65,45.1,74209,0
+CENT.US,D,20231208,000000,45.1,45.51,44.65,44.89,65864,0
+CENT.US,D,20231211,000000,44.54,46.21,44.08,45.79,67886,0
+CENT.US,D,20231212,000000,46.01,46.22,45.46,46.13,99383,0
+CENT.US,D,20231213,000000,46.3,47.29,45.225,47.29,114408,0
+CENT.US,D,20231214,000000,47.77,48.53,47.31,47.79,110327,0
+CENT.US,D,20231215,000000,48.02,48.29,47.07,48.14,1027782,0
+CENT.US,D,20231218,000000,48.23,48.24,46.96,47.31,128905,0
+CENT.US,D,20231219,000000,47.76,48.59,47.17,48.59,111036,0
+CENT.US,D,20231220,000000,48.65,49.38,48.2,48.39,128834,0
+CENT.US,D,20231221,000000,48.9,49.16,47.9733,49.11,104200,0
+CENT.US,D,20231222,000000,49.19,50.435,49.19,49.4,87289,0
+CENT.US,D,20231226,000000,49.77,50.69,49.53,50.64,53496,0
+CENT.US,D,20231227,000000,50.71,51.235,50.34,50.83,62002,0
+CENT.US,D,20231228,000000,50.58,50.77,50.14,50.64,67066,0
+CENT.US,D,20231229,000000,50.79,50.88,49.64,50.11,86919,0
+CENT.US,D,20240102,000000,49.66,50.83,49.6,50.64,85910,0
+CENT.US,D,20240103,000000,50.39,51.71,50.05,50.85,153047,0
+CENT.US,D,20240104,000000,51.03,51.03,49.61,49.7,103039,0
+CENT.US,D,20240105,000000,49.34,50.02,48.82,48.9,64147,0
+CENT.US,D,20240108,000000,49.05,49.4,48.6,49,52089,0
+CENT.US,D,20240109,000000,48.45,48.65,48.055,48.62,55894,0
+CENT.US,D,20240110,000000,48.41,48.9,48.03,48.38,55920,0
+CENT.US,D,20240111,000000,48.13,48.39,47.21,47.53,64256,0
+CENT.US,D,20240112,000000,48.19,48.19,47.245,47.45,64975,0
+CENT.US,D,20240116,000000,47.24,47.49,46.491,47.27,92259,0
+CENT.US,D,20240117,000000,46.68,47.975,46.68,47.12,95368,0
+CENT.US,D,20240118,000000,47.16,47.27,46.345,47.18,56225,0
+CENT.US,D,20240119,000000,47.33,47.48,46.67,47.45,61636,0
+CENT.US,D,20240122,000000,47.75,48.1898,47.435,48.09,89226,0
+CENT.US,D,20240123,000000,48.62,48.81,47.62,47.62,79844,0
+CENT.US,D,20240124,000000,47.44,47.59,46.71,46.79,73121,0
+CENT.US,D,20240125,000000,47.44,47.85,47.13,47.85,64281,0
+CENT.US,D,20240126,000000,48.2,48.57,47.98,48.22,73880,0
+CENT.US,D,20240129,000000,48.16,48.85,48.13,48.7,49398,0
+CENT.US,D,20240130,000000,48.15,48.98,47.635,47.95,68598,0
+CENT.US,D,20240131,000000,48.07,48.23,46.88,46.9,74051,0
+CENT.US,D,20240201,000000,47.26,47.6561,46.92,47.61,79879,0
+CENT.US,D,20240202,000000,47.16,47.175,46.5997,46.77,49443,0
+CENT.US,D,20240205,000000,46.34,46.715,46.11,46.36,77704,0
+CENT.US,D,20240206,000000,46.3,47.37,46.3,47.2,40911,0
+CENT.US,D,20240207,000000,47.17,47.37,46.73,46.94,53579,0
+CENT.US,D,20240208,000000,47.49,50.52,47.45,49.82,193192,0
+CENT.US,D,20240209,000000,43.7,44.4499,40.86,41.43,403153,0
+CENT.US,D,20240212,000000,41.88,43.62,41.2375,43.35,197575,0
+CENT.US,D,20240213,000000,42.03,43.045,41.53,41.99,160582,0
+CENT.US,D,20240214,000000,42.2,43.18,41.41,43,222757,0
+CENT.US,D,20240215,000000,42.94,43.65,42.55,43.61,179436,0
+CENT.US,D,20240216,000000,43.47,43.7,42.92,42.99,160328,0
+CENT.US,D,20240220,000000,42.58,43.55,42.52,43.28,170327,0
+CENT.US,D,20240221,000000,43.45,43.73,42.35,42.78,135402,0
+CENT.US,D,20240222,000000,42.87,43.125,42.14,42.9,189346,0
+CENT.US,D,20240223,000000,43.19,43.73,42.89,43.13,138580,0
+CENT.US,D,20240226,000000,43.13,43.54,42.71,42.88,128883,0
+CENT.US,D,20240227,000000,43.17,43.5,42.855,43.42,152550,0
+CENT.US,D,20240228,000000,43.2,43.715,42.87,43.64,141764,0
+CENT.US,D,20240229,000000,44.1,44.39,43.49,43.87,168385,0
+CENT.US,D,20240301,000000,44.04,44.04,43.38,43.97,111199,0
+CENT.US,D,20240304,000000,44.08,44.2125,43.3,43.45,124132,0
+CENT.US,D,20240305,000000,43.52,43.52,41.64,41.69,135161,0
+CENT.US,D,20240306,000000,42.04,42.04,40.9,41.16,89302,0
+CENT.US,D,20240307,000000,41.49,41.79,41.32,41.66,77938,0
+CENT.US,D,20240308,000000,42.09,42.09,40.96,41.24,114526,0
+CENT.US,D,20240311,000000,41.38,41.42,40.86,41.25,94557,0
+CENT.US,D,20240312,000000,41.81,42.68,41.25,42.57,114274,0
+CENT.US,D,20240313,000000,42.45,43.43,42.1,43.23,121681,0
+CENT.US,D,20240314,000000,43.4,43.4,41.78,41.99,146954,0
+CENT.US,D,20240315,000000,41.77,42.5,41.77,42.35,466140,0
+CENT.US,D,20240318,000000,42.77,42.77,41.85,41.96,141703,0
+CENT.US,D,20240319,000000,42.01,42.7,41.93,41.96,122791,0
+CENT.US,D,20240320,000000,42.1,43.1,41.665,43.04,90965,0
+CENT.US,D,20240321,000000,43.2,43.6,43,43.215,63579,0
+CENT.US,D,20240322,000000,43.34,43.54,42.59,42.86,71438,0
+CENT.US,D,20240325,000000,42.72,43.225,42.37,42.56,65606,0
+CENT.US,D,20240326,000000,42.78,42.78,41.57,41.6,60656,0
+CENT.US,D,20240327,000000,41.88,42.81,41.85,42.81,53352,0
+CENT.US,D,20240328,000000,43.03,44.1,42.365,42.83,50839,0
+CENT.US,D,20240401,000000,42.83,42.83,42.11,42.16,110771,0
+CENT.US,D,20240402,000000,41.96,41.96,40.4,40.9,72085,0
+CENT.US,D,20240403,000000,40.88,41.22,40.55,40.95,111308,0
+CENT.US,D,20240404,000000,41.39,41.62,40.78,41.1,157575,0
+CENT.US,D,20240405,000000,40.61,41.22,40.35,41.21,167541,0
+CENT.US,D,20240408,000000,41.54,41.91,41.26,41.31,45144,0
+CENT.US,D,20240409,000000,41.35,41.6,40.9101,41.3,42359,0
+CENT.US,D,20240410,000000,40.67,40.67,39.515,39.75,63531,0
+CENT.US,D,20240411,000000,40.01,40.3675,39.82,40.11,81821,0
+CENT.US,D,20240412,000000,39.95,40.08,39.58,39.74,62257,0
+CENT.US,D,20240415,000000,39.69,40.045,39.305,39.48,54001,0
+CENT.US,D,20240416,000000,39.25,39.51,38.95,39.37,56991,0
+CENT.US,D,20240417,000000,39.52,39.91,39.28,39.31,73704,0
+CENT.US,D,20240418,000000,39.35,39.59,39.02,39.27,68782,0
+CENT.US,D,20240419,000000,39.27,40.05,39.25,39.95,63118,0
+CENT.US,D,20240422,000000,39.965,40.45,39.68,40.23,90236,0
+CENT.US,D,20240423,000000,40.24,42.81,40.24,42.08,302438,0
+CENT.US,D,20240424,000000,41.69,42.22,41.49,41.94,102729,0
+CENT.US,D,20240425,000000,41.61,41.62,40.43,40.7,67722,0
+CENT.US,D,20240426,000000,40.72,41.355,40.72,41.29,68276,0
+CENT.US,D,20240429,000000,41.61,42.02,40.93,41.24,40259,0
+CENT.US,D,20240430,000000,40.98,40.98,40.59,40.95,54643,0
+CENT.US,D,20240501,000000,41.02,41.73,40.79,41.44,67523,0
+CENT.US,D,20240502,000000,41.92,41.9822,41.46,41.75,59003,0
+CENT.US,D,20240503,000000,42.27,42.27,41.305,42.15,63014,0
+CENT.US,D,20240506,000000,42.24,42.61,41.58,41.64,102935,0
+CENT.US,D,20240507,000000,41.92,42.2492,41.55,41.55,55601,0
+CENT.US,D,20240508,000000,41.42,41.94,41.25,41.73,89724,0
+CENT.US,D,20240509,000000,42.08,46.72,41.6,46.5,173982,0
+CENT.US,D,20240510,000000,46.22,46.85,45.5094,46.69,141275,0
+CENT.US,D,20240513,000000,46.91,46.91,46.23,46.6,124599,0
+CENT.US,D,20240514,000000,47.02,47.04,45.88,46.57,69727,0
+CENT.US,D,20240515,000000,47.06,47.48,46.5825,47.33,68436,0
+CENT.US,D,20240516,000000,47.16,47.29,45.73,45.73,66274,0
+CENT.US,D,20240517,000000,45.94,46.26,45.24,46.03,113447,0
+CENT.US,D,20240520,000000,46.07,46.51,45.7,46.41,58260,0
+CENT.US,D,20240521,000000,46.4,46.98,46.325,46.5,43133,0
+CENT.US,D,20240522,000000,46.58,46.58,45.95,46.17,57039,0
+CENT.US,D,20240523,000000,46.17,46.17,45.05,45.35,167938,0
+CENT.US,D,20240524,000000,45.64,45.925,45.05,45.35,70947,0
+CENT.US,D,20240528,000000,46.85,46.85,44.98,45.28,93832,0
+CENT.US,D,20240529,000000,44.95,45.005,44.27,44.43,44073,0
+CENT.US,D,20240530,000000,44.84,44.93,43.03,43.45,91137,0
+CENT.US,D,20240531,000000,43.45,43.68,43.05,43.45,61408,0
+CENT.US,D,20240603,000000,43.61,43.745,42.45,42.71,124234,0
+CENT.US,D,20240604,000000,42.49,42.6,42.0723,42.19,68234,0
+CENT.US,D,20240605,000000,42.37,42.68,41.96,42.3,74442,0
+CENT.US,D,20240606,000000,42.08,42.64,41.9,42.47,85997,0
+CENT.US,D,20240607,000000,42.31,42.62,41.39,41.83,69205,0
+CENT.US,D,20240610,000000,41.39,41.47,39.87,40.69,116345,0
+CENT.US,D,20240611,000000,40.36,40.765,40.02,40.5,120477,0
+CENT.US,D,20240612,000000,41.4,41.4,39.86,40,131637,0
+CENT.US,D,20240613,000000,39.8,39.8,39.05,39.29,77490,0
+CENT.US,D,20240614,000000,38.77,38.77,37.67,37.75,220390,0
+CENT.US,D,20240617,000000,37.59,38.03,37.43,37.97,144312,0
+CENT.US,D,20240618,000000,37.89,38.64,37.6,38.61,137886,0
+CENT.US,D,20240620,000000,38.38,39.145,38.28,38.44,219391,0
+CENT.US,D,20240621,000000,38.6,39.33,38.34,39.21,552049,0
+CENT.US,D,20240624,000000,38.95,39.53,38.65,38.8,177987,0
+CENT.US,D,20240625,000000,38.65,39.22,38.29,39,138373,0
+CENT.US,D,20240626,000000,38.88,38.92,38.2,38.3,113437,0
+CENT.US,D,20240627,000000,38.3,38.33,37.525,37.79,120061,0
+CENT.US,D,20240628,000000,38.07,38.67,37.58,38.5,362758,0
+CENT.US,D,20240701,000000,38.37,38.955,37.91,38.84,125760,0
+CENT.US,D,20240702,000000,39.05,39.54,38.44,38.59,128795,0
+CENT.US,D,20240703,000000,38.74,38.74,37.97,38.43,37982,0
+CENT.US,D,20240705,000000,38.24,38.4226,37.3,37.47,90587,0
+CENT.US,D,20240708,000000,37.71,38.02,37.36,37.49,72071,0
+CENT.US,D,20240709,000000,37.32,37.32,36.48,36.64,76332,0
+CENT.US,D,20240710,000000,36.51,37.37,36.22,37.33,73969,0
+CENT.US,D,20240711,000000,37.94,38.44,37.715,38.07,136647,0
+CENT.US,D,20240712,000000,38.57,38.79,38.08,38.22,78287,0
+CENT.US,D,20240715,000000,38.53,38.5725,37.91,38.06,81326,0
+CENT.US,D,20240716,000000,38.17,39.94,38.17,39.9,90336,0
+CENT.US,D,20240717,000000,39.76,41.1,39.76,40.59,86545,0
+CENT.US,D,20240718,000000,40.15,40.88,39.19,39.35,93120,0
+CENT.US,D,20240719,000000,39.41,39.8,38.82,39.15,77771,0
+CENT.US,D,20240722,000000,39.4,39.46,38.56,39.43,81073,0
+CENT.US,D,20240723,000000,39.19,39.52,38.16,38.54,110620,0
+CENT.US,D,20240724,000000,38.53,39.29,38.48,38.68,130438,0
+CENT.US,D,20240725,000000,38.68,39.57,38.68,38.87,77522,0
+CENT.US,D,20240726,000000,39.36,39.82,39.23,39.45,124004,0
+CENT.US,D,20240729,000000,39.71,40.215,38.82,39.52,135233,0
+CENT.US,D,20240730,000000,39.64,40.37,38.95,40.02,198020,0
+CENT.US,D,20240731,000000,40.08,40.76,39.14,39.84,124504,0
+CENT.US,D,20240801,000000,39.99,40.08,38.45,39.54,112170,0
+CENT.US,D,20240802,000000,38.54,39.39,38.24,39.1,81405,0
+CENT.US,D,20240805,000000,37.7,37.97,37.02,37.55,86814,0
+CENT.US,D,20240806,000000,37.39,38.4,37.27,38.29,121846,0
+CENT.US,D,20240807,000000,38.86,39.99,37.92,38,87773,0
+CENT.US,D,20240808,000000,37.24,40.27,35.04,40.22,214186,0
+CENT.US,D,20240809,000000,40.19,40.19,38.52,39.01,123216,0
+CENT.US,D,20240812,000000,39.19,39.2,38.34,38.62,101928,0
+CENT.US,D,20240813,000000,39.02,39.12,37.81,38.58,163307,0
+CENT.US,D,20240814,000000,38.5,38.525,37.9,38.21,99075,0
+CENT.US,D,20240815,000000,38.91,39.46,38.59,39.31,135056,0
+CENT.US,D,20240816,000000,39.24,39.535,38.83,38.99,83793,0
+CENT.US,D,20240819,000000,39.11,39.725,38.975,39.42,166929,0
+CENT.US,D,20240820,000000,39.52,39.52,38.775,38.78,89968,0
+CENT.US,D,20240821,000000,38.93,39.34,38.795,39.15,79397,0
+CENT.US,D,20240822,000000,39.04,39.28,38.41,38.64,119639,0
+CENT.US,D,20240823,000000,39.03,39.96,38.74,39.63,85789,0
+CENT.US,D,20240826,000000,39.66,40.705,39.66,40.12,155712,0
+CENT.US,D,20240827,000000,40.04,40.04,39.2,39.73,138464,0
+CENT.US,D,20240828,000000,39.55,40.04,38.92,39.39,71783,0
+CENT.US,D,20240829,000000,39.53,39.995,38.985,39.55,81696,0
+CENT.US,D,20240830,000000,39.77,40.05,39.23,39.47,94030,0
+CENT.US,D,20240903,000000,39.39,39.77,39.12,39.25,119093,0
+CENT.US,D,20240904,000000,39.01,39.355,38.43,38.92,145411,0
+CENT.US,D,20240905,000000,38.92,39.145,38.685,38.74,106287,0
+CENT.US,D,20240906,000000,38.605,38.95,38.1,38.61,81604,0
+CENT.US,D,20240909,000000,38.61,38.61,37.76,37.79,142582,0
+CENT.US,D,20240910,000000,37.79,37.81,37.12,37.19,91881,0
+CENT.US,D,20240911,000000,37,37.063,36.25,37.03,78997,0
+CENT.US,D,20240912,000000,37.29,37.82,36.91,37.47,98503,0
+CENT.US,D,20240913,000000,37.79,38.87,37.77,38.38,97396,0
+CENT.US,D,20240916,000000,38.39,38.86,38.11,38.4,78690,0
+CENT.US,D,20240917,000000,38.56,38.82,37.77,37.77,91696,0
+CENT.US,D,20240918,000000,37.77,39.1,37.65,38.33,120930,0
+CENT.US,D,20240919,000000,38.95,38.95,38.19,38.38,101343,0
+CENT.US,D,20240920,000000,38.34,38.48,37.81,38.09,670781,0
+CENT.US,D,20240923,000000,38.33,38.51,37.65,37.73,220311,0
+CENT.US,D,20240924,000000,37.84,37.93,37.05,37.08,119724,0
+CENT.US,D,20240925,000000,37.15,37.15,36.35,36.61,154727,0
+CENT.US,D,20240926,000000,36.82,37.42,36.73,36.77,93481,0
+CENT.US,D,20240927,000000,37.15,37.575,36.62,36.65,96453,0
+CENT.US,D,20240930,000000,36.7,36.735,36.23,36.47,114749,0
+CENT.US,D,20241001,000000,36.57,36.57,35.43,35.65,118519,0
+CENT.US,D,20241002,000000,35.64,35.64,34.78,34.82,109134,0
+CENT.US,D,20241003,000000,34.74,34.74,33.865,33.92,103955,0
+CENT.US,D,20241004,000000,34.23,34.38,33.64,33.69,77683,0
+CENT.US,D,20241007,000000,33.48,33.565,32.52,32.52,73901,0
+CENT.US,D,20241008,000000,32.65,33.63,32.17,33.44,162727,0
+CENT.US,D,20241009,000000,33.53,33.54,32.82,33.3,121168,0
+CENT.US,D,20241010,000000,32.96,33.305,32.51,33.21,93990,0
+CENT.US,D,20241011,000000,33.09,34.25,33.09,34.13,107344,0
+CENT.US,D,20241014,000000,34.24,34.83,34.05,34.65,111355,0
+CENT.US,D,20241015,000000,34.64,35.28,34.5554,34.84,155259,0
+CENT.US,D,20241016,000000,35.01,36.03,35.01,35.82,215584,0
+CENT.US,D,20241017,000000,35.99,35.99,35.22,35.22,78711,0
+CENT.US,D,20241018,000000,35.25,35.343,35.01,35.06,88883,0
+CENT.US,D,20241021,000000,35.06,35.06,33.73,33.81,100260,0
+CENT.US,D,20241022,000000,33.69,33.89,33.29,33.49,74672,0
+CENT.US,D,20241023,000000,33.32,33.73,33.23,33.7,71122,0
+CENT.US,D,20241024,000000,33.7,33.78,33.43,33.67,65205,0
+CENT.US,D,20241025,000000,33.9,33.93,33.53,33.6,46391,0
+CENT.US,D,20241028,000000,33.96,34.42,33.96,34.25,54527,0
+CENT.US,D,20241029,000000,34.01,34.61,33.71,34.61,57034,0
+CENT.US,D,20241030,000000,34.44,34.87,34.11,34.17,64012,0
+CENT.US,D,20241031,000000,34.04,35.09,33.57,34.3,256055,0
+CENT.US,D,20241101,000000,34.54,34.86,33.975,34.75,111327,0
+CENT.US,D,20241104,000000,34.61,35.38,34.61,35.17,72843,0
+CENT.US,D,20241105,000000,35.02,36.36,35.02,36.32,75874,0
+CENT.US,D,20241106,000000,38.06,38.78,37.16,37.23,143284,0
+CENT.US,D,20241107,000000,37.28,37.73,36.63,36.7,121767,0
+CENT.US,D,20241108,000000,36.67,37.005,36.46,36.87,87191,0
+CENT.US,D,20241111,000000,37.18,38.29,37.18,37.91,88376,0
+CENT.US,D,20241112,000000,37.91,38.37,37.325,37.45,106895,0
+CENT.US,D,20241113,000000,37.79,37.79,36.74,36.8,75379,0
+CENT.US,D,20241114,000000,36.89,37.07,36.41,36.76,97914,0
+CENT.US,D,20241115,000000,37.01,37.2,36.42,36.92,119045,0
+CENT.US,D,20241118,000000,36.85,37.3995,36.69,37.02,95264,0
+CENT.US,D,20241119,000000,36.76,36.94,36.08,36.66,122765,0
+CENT.US,D,20241120,000000,36.51,37.38,35.835,37.37,87773,0
+CENT.US,D,20241121,000000,37.54,38.49,37.54,38.36,155052,0
+CENT.US,D,20241122,000000,38.73,39.035,38.52,38.7,97924,0
+CENT.US,D,20241125,000000,39.21,39.86,38.81,38.81,185527,0
+CENT.US,D,20241126,000000,37.5,41.0146,37.1901,39.83,312045,0
+CENT.US,D,20241127,000000,39.83,41.03,39.61,40.16,160303,0
+CENT.US,D,20241129,000000,40.23,40.54,39.456,39.75,93470,0
+CENT.US,D,20241202,000000,39.73,40.86,39.37,40.8,199134,0
+CENT.US,D,20241203,000000,40.75,41.11,39.96,40.27,105654,0
+CENT.US,D,20241204,000000,40.02,40.79,40.02,40.79,88938,0
+CENT.US,D,20241205,000000,40.67,41.05,40.46,40.73,91153,0
+CENT.US,D,20241206,000000,41.05,41.09,40.16,40.31,87618,0
+CENT.US,D,20241209,000000,40.61,41.9599,40.61,41.02,118460,0
+CENT.US,D,20241210,000000,40.86,41.4,40.33,41.02,97188,0
+CENT.US,D,20241211,000000,41.3,41.475,40.59,40.59,88410,0
+CENT.US,D,20241212,000000,40.44,40.64,39.68,40,90226,0
+CENT.US,D,20241213,000000,39.8,40.81,39.575,40.72,164346,0
+CENT.US,D,20241216,000000,40.71,41.66,40.68,40.69,174792,0
+CENT.US,D,20241217,000000,41.11,43.88,40.63,43.135,281435,0
+CENT.US,D,20241218,000000,43.1,43.24,41.07,41.31,210851,0
+CENT.US,D,20241219,000000,41.7,42.01,40.08,40.48,209707,0
+CENT.US,D,20241220,000000,40.11,41.27,39.94,40.04,552380,0
+CENT.US,D,20241223,000000,39.73,40.13,38.84,39.23,127918,0
+CENT.US,D,20241224,000000,39.25,39.52,38.975,39.43,56552,0
+CENT.US,D,20241226,000000,39.13,39.605,39.08,39.21,65576,0
+CENT.US,D,20241227,000000,38.93,39.55,38.47,39.16,71852,0
+CENT.US,D,20241230,000000,38.85,38.99,38.25,38.76,67749,0
+CENT.US,D,20241231,000000,38.77,39.28,38.57,38.8,109788,0
+CENT.US,D,20250102,000000,39.2,39.2,38,38.14,65585,0
+CENT.US,D,20250103,000000,38.19,38.38,37.57,38.35,142045,0
+CENT.US,D,20250106,000000,38.26,38.59,37.54,37.66,87723,0
+CENT.US,D,20250107,000000,37.43,37.55,35.7,35.8,130829,0
+CENT.US,D,20250108,000000,35.48,36.12,35.02,36.04,99857,0
+CENT.US,D,20250110,000000,35.44,35.48,34.69,35.15,77348,0
+CENT.US,D,20250113,000000,34.78,36.495,34.78,36.21,78582,0
+CENT.US,D,20250114,000000,36.49,37.06,35.68,35.805,101209,0
+CENT.US,D,20250115,000000,36.34,36.46,35.87,35.96,67563,0
+CENT.US,D,20250116,000000,35.65,36.3682,35.65,36.32,74910,0
+CENT.US,D,20250117,000000,36.57,36.78,36.18,36.26,52724,0
+CENT.US,D,20250121,000000,35.77,37.28,35.77,36.98,89344,0
+CENT.US,D,20250122,000000,36.92,37.1,36.01,36.11,97745,0
+CENT.US,D,20250123,000000,35.99,37.09,35.66,36.85,102865,0
+CENT.US,D,20250124,000000,36.91,37.19,36.48,36.49,92490,0
+CENT.US,D,20250127,000000,36.59,37.69,36.57,37,98437,0
+CENT.US,D,20250128,000000,36.82,37.22,36.59,36.86,85035,0
+CENT.US,D,20250129,000000,36.59,36.995,36.41,36.7,77442,0
+CENT.US,D,20250130,000000,36.88,37.395,36.54,36.82,83594,0
+CENT.US,D,20250131,000000,36.67,36.79,36.14,36.49,88028,0
+CENT.US,D,20250203,000000,35.85,36.45,35.5452,36.31,55856,0
+CENT.US,D,20250204,000000,36.19,36.9,35.955,36.8,79888,0
+CENT.US,D,20250205,000000,36.88,37.08,36.67,37.07,80311,0
+CENT.US,D,20250206,000000,39.87,41.01,38.44,40.16,225879,0
+CENT.US,D,20250207,000000,39.96,39.96,37.61,38.5,142555,0
+CENT.US,D,20250210,000000,38.6,38.75,37.97,38.45,102692,0
+CENT.US,D,20250211,000000,38.12,39.78,38.12,39.35,95562,0
+CENT.US,D,20250212,000000,38.65,38.88,38.12,38.3,76746,0
+CENT.US,D,20250213,000000,38.44,39.18,38.35,39.12,74481,0
+CENT.US,D,20250214,000000,39.03,39.8,38.71,38.75,80409,0
+CENT.US,D,20250218,000000,38.57,39.33,37.9,38.21,66465,0
+CENT.US,D,20250219,000000,37.82,38.6,37.31,37.6,123076,0
+CENT.US,D,20250220,000000,37.01,37.74,36.68,37.15,68901,0
+CENT.US,D,20250221,000000,37.46,37.46,36.99,37.21,109016,0
+CENT.US,D,20250224,000000,37.34,38.06,37.16,37.45,77225,0
+CENT.US,D,20250225,000000,37.23,37.92,34.78,35.16,520204,0
+CENT.US,D,20250226,000000,34.84,35.73,34.73,35.25,290638,0
+CENT.US,D,20250227,000000,35.25,35.25,34.37,34.38,230337,0
+CENT.US,D,20250228,000000,34.62,35.324,34.29,35.29,229858,0
+CENT.US,D,20250303,000000,35.57,35.79,34.67,34.92,201463,0
+CENT.US,D,20250304,000000,35.07,35.46,34.47,34.98,148527,0
+CENT.US,D,20250305,000000,35.08,36.03,34.8,35.79,176071,0
+CENT.US,D,20250306,000000,35.58,36.99,35.26,36.93,190561,0
+CENT.US,D,20250307,000000,36.92,37.815,36.81,37.06,211025,0
+CENT.US,D,20250310,000000,36.67,37.59,36.67,36.79,255489,0
+CENT.US,D,20250311,000000,36.71,37.47,36.48,36.8,254862,0
+CENT.US,D,20250312,000000,36.86,37.59,35.79,36.23,206777,0
+CENT.US,D,20250313,000000,36.01,36.505,35.52,36,242519,0
+CENT.US,D,20250314,000000,36.09,36.66,35.3616,36.61,195268,0
+CENT.US,D,20250317,000000,36.41,36.92,36.41,36.68,206206,0
+CENT.US,D,20250318,000000,36.68,36.955,35.83,35.83,203848,0
+CENT.US,D,20250319,000000,35.82,37.69,35.78,36.4,336785,0
+CENT.US,D,20250320,000000,36.19,37.09,35.93,36.34,368155,0
+CENT.US,D,20250321,000000,36.06,36.215,33.32,33.67,3010816,0
+CENT.US,D,20250324,000000,34.71,35.895,34.295,35.58,628899,0
+CENT.US,D,20250325,000000,35.3,35.33,34.44,34.48,323337,0
+CENT.US,D,20250326,000000,34.62,35.19,34.51,35.19,158955,0
+CENT.US,D,20250327,000000,35.23,35.91,34.855,35.88,181684,0
+CENT.US,D,20250328,000000,35.97,36.175,35.18,35.94,132148,0
+CENT.US,D,20250331,000000,35.87,36.89,35.78,36.66,159997,0
+CENT.US,D,20250401,000000,36.83,37.51,35.975,36.4,155162,0
+CENT.US,D,20250402,000000,35.95,37.04,35.84,36.96,140262,0
+CENT.US,D,20250403,000000,36.89,37.36,35.265,35.69,184782,0
+CENT.US,D,20250404,000000,34.75,35.6,34.68,35.23,217832,0
+CENT.US,D,20250407,000000,34.27,35.76,33.5003,35.09,384697,0
+CENT.US,D,20250408,000000,35.94,35.94,33.86,34.22,206044,0
+CENT.US,D,20250409,000000,34.07,36.76,33.84,35.94,216478,0
+CENT.US,D,20250410,000000,35.38,35.98,35.13,35.59,155660,0
+CENT.US,D,20250411,000000,35.2,36.09,34.445,35.9,164641,0
+CENT.US,D,20250414,000000,36.11,36.595,35.79,36.41,162845,0
+CENT.US,D,20250415,000000,36.34,37.45,36.16,36.43,132193,0
+CENT.US,D,20250416,000000,36.46,36.46,34.58,34.94,160578,0
+CENT.US,D,20250417,000000,34.92,35.46,34.655,34.8,105117,0
+CENT.US,D,20250421,000000,34.45,34.64,33.97,34.32,127183,0
+CENT.US,D,20250422,000000,35.47,35.47,33.97,35.16,140624,0
+CENT.US,D,20250423,000000,35.6,36.08,34.96,35.34,141258,0
+CENT.US,D,20250424,000000,35.24,35.36,34.74,34.9,70699,0
+CENT.US,D,20250425,000000,34.59,34.59,34.1,34.35,55471,0
+CENT.US,D,20250428,000000,34.35,35.06,34.3,34.54,108749,0
+CENT.US,D,20250429,000000,34.28,34.71,34.14,34.57,100013,0
+CENT.US,D,20250430,000000,33.6,34.08,32.16,33.56,151071,0
+CENT.US,D,20250501,000000,33.43,34.22,33.21,33.91,119967,0
+CENT.US,D,20250502,000000,34.03,34.67,33.85,34.6,73165,0
+CENT.US,D,20250505,000000,35.17,35.37,34.01,35.13,146577,0
+CENT.US,D,20250506,000000,34.19,35.28,34.15,34.55,177310,0
+CENT.US,D,20250507,000000,34.68,34.89,34.105,34.45,119543,0
+CENT.US,D,20250508,000000,33.29,35.13,31.97,34.59,182527,0
+CENT.US,D,20250509,000000,34.44,35.095,34.12,34.79,178589,0
+CENT.US,D,20250512,000000,35.72,36.18,35.47,36.05,124368,0
+CENT.US,D,20250513,000000,36.12,36.635,36.105,36.46,84516,0
+CENT.US,D,20250514,000000,36.24,36.32,34.94,34.96,133844,0
+CENT.US,D,20250515,000000,34.96,35.76,34.9,35.67,99638,0
+CENT.US,D,20250516,000000,35.5,36.33,35.1,36.3,116010,0
+CENT.US,D,20250519,000000,36.29,36.44,35.79,36.44,83056,0
+CENT.US,D,20250520,000000,36.35,36.9,35.9225,36.82,91909,0
+CENT.US,D,20250521,000000,36.44,36.88,36.27,36.27,102335,0
+CENT.US,D,20250522,000000,36.01,36.26,35.61,35.95,112205,0
+CENT.US,D,20250523,000000,35.76,35.795,34.88,35.52,80449,0
+CENT.US,D,20250527,000000,36.02,36.67,35.5,36.63,84004,0
+CENT.US,D,20250528,000000,36.7,36.7,36.03,36.08,57946,0
+CENT.US,D,20250529,000000,36.12,36.2035,35.9271,36.11,61434,0
+CENT.US,D,20250530,000000,36.17,36.26,35.9081,36.06,76958,0
+CENT.US,D,20250602,000000,35.93,36.45,35.36,35.41,84347,0
+CENT.US,D,20250603,000000,35.32,35.96,35.11,35.78,76996,0
+CENT.US,D,20250604,000000,35.94,35.94,35.34,35.47,84244,0
+CENT.US,D,20250605,000000,35.38,35.38,34.96,35.15,100258,0
+CENT.US,D,20250606,000000,35.55,35.71,35.235,35.7,61429,0
+CENT.US,D,20250609,000000,36,36.36,35.8,36.13,71610,0
+CENT.US,D,20250610,000000,36.24,36.795,36.0794,36.33,65213,0
+CENT.US,D,20250611,000000,36.52,36.79,35.49,35.5,93436,0
+CENT.US,D,20250612,000000,35.33,35.6075,35.2,35.52,64593,0
+CENT.US,D,20250613,000000,35.21,35.48,34.1,34.21,62475,0
+CENT.US,D,20250616,000000,34.48,34.66,34.09,34.51,65291,0
+CENT.US,D,20250617,000000,34.37,34.78,34.06,34.25,116421,0
+CENT.US,D,20250618,000000,34.26,34.77,34.23,34.32,119878,0
+CENT.US,D,20250620,000000,34.55,34.63,34.08,34.44,327197,0
+CENT.US,D,20250623,000000,34.3,35.25,34.3,35.18,118612,0
+CENT.US,D,20250624,000000,35.38,35.9,35.29,35.44,99855,0
+CENT.US,D,20250625,000000,35.54,35.54,34.83,34.94,66460,0
+CENT.US,D,20250626,000000,35.1,35.32,34.785,35.07,63759,0
+CENT.US,D,20250627,000000,35.07,35.38,34.9,35.36,162643,0
+CENT.US,D,20250630,000000,35.36,35.525,35.1,35.18,64072,0
+CENT.US,D,20250701,000000,35.08,36.675,35.08,36.08,72470,0
+CENT.US,D,20250702,000000,36.11,36.42,35.71,36.36,69587,0
+CENT.US,D,20250703,000000,36.53,36.66,36.4,36.49,29562,0
+CENT.US,D,20250707,000000,36.39,36.39,35.54,35.56,77899,0
+CENT.US,D,20250708,000000,35.64,36.23,35.64,35.99,75409,0
+CENT.US,D,20250709,000000,36.09,36.15,35.76,36.15,40451,0
+CENT.US,D,20250710,000000,36.1,36.84,36.04,36.45,51303,0
+CENT.US,D,20250711,000000,37.61,40.19,37.07,40.05,171590,0
+CENT.US,D,20250714,000000,39.85,40.55,39.48,40.51,79959,0
+CENT.US,D,20250715,000000,40.44,40.665,39.375,39.46,79236,0
+CENT.US,D,20250716,000000,39.82,40.035,39.4,39.84,57499,0
+CENT.US,D,20250717,000000,39.84,41.1477,39.84,40.96,64651,0
+CENT.US,D,20250718,000000,41.18,41.18,39.92,40.12,54107,0
+CENT.US,D,20250721,000000,40.21,40.52,39.855,39.9,45540,0
+CENT.US,D,20250722,000000,39.99,40.91,39.99,40.65,59700,0
+CENT.US,D,20250723,000000,40.95,41.2521,40.57,41.07,66510,0
+CENT.US,D,20250724,000000,40.78,40.9498,40.15,40.23,64245,0
+CENT.US,D,20250725,000000,40.38,40.435,39.755,40.29,77930,0
+CENT.US,D,20250728,000000,40.24,40.24,39.165,39.29,53524,0
+CENT.US,D,20250729,000000,39.57,39.68,39.21,39.43,50130,0
+CENT.US,D,20250730,000000,39.44,39.61,39.06,39.29,67080,0
+CENT.US,D,20250731,000000,38.91,39.215,37.73,39.02,70400,0
+CENT.US,D,20250801,000000,38.99,39.03,38.2312,38.91,63112,0
+CENT.US,D,20250804,000000,39.04,39.74,38.91,39.53,49159,0
+CENT.US,D,20250805,000000,39.5,40.37,39.145,39.62,46448,0
+CENT.US,D,20250806,000000,39.86,39.86,39.41,39.41,54415,0
+CENT.US,D,20250807,000000,40.01,40.48,34.92,35.085,136516,0
+CENT.US,D,20250808,000000,34.79,35.29,33.61,34.09,86909,0
+CENT.US,D,20250811,000000,34.12,34.775,33.38,33.68,88227,0
+CENT.US,D,20250812,000000,34.05,35.5,33.86,35.24,83217,0
+CENT.US,D,20250813,000000,35.33,37.09,35.33,36.96,85830,0
+CENT.US,D,20250814,000000,36.4,36.68,36.02,36.27,55143,0
+CENT.US,D,20250815,000000,36.32,36.37,35.593,35.81,72655,0
+CENT.US,D,20250818,000000,36.02,36.37,35.45,35.52,47211,0
+CENT.US,D,20250819,000000,35.47,36.295,35.47,35.74,48166,0
+CENT.US,D,20250820,000000,35.96,36.09,34.96,35.18,47651,0
+CENT.US,D,20250821,000000,35.1,35.735,35.03,35.64,77531,0
+CENT.US,D,20250822,000000,35.75,36.81,35.69,36.62,72678,0
+CENT.US,D,20250825,000000,36.5,36.57,35.97,36.15,50819,0
+CENT.US,D,20250826,000000,36.21,36.21,35.55,35.81,81864,0
+CENT.US,D,20250827,000000,35.54,36.24,35.54,36.17,48299,0
+CENT.US,D,20250828,000000,36.23,36.23,35.38,35.95,42913,0
+CENT.US,D,20250829,000000,35.95,36.49,35.945,36.43,64658,0
+CENT.US,D,20250902,000000,36.13,36.93,36.13,36.89,75825,0
+CENT.US,D,20250903,000000,36.56,37.5,36.56,37.02,77498,0
+CENT.US,D,20250904,000000,37.05,37.58,36.425,37.58,59552,0
+CENT.US,D,20250905,000000,37.62,38.34,37.485,37.63,80072,0
+CENT.US,D,20250908,000000,37.7,37.7,37.23,37.45,70069,0
+CENT.US,D,20250909,000000,37.39,37.51,36.91,37.49,59322,0
+CENT.US,D,20250910,000000,37.34,37.425,36.06,36.215,75891,0
+CENT.US,D,20250911,000000,36.36,36.75,36.01,36.65,60940,0
+CENT.US,D,20250912,000000,36.59,36.59,35.575,35.65,60240,0
+CENT.US,D,20250915,000000,35.71,35.8425,35.135,35.61,65693,0
+CENT.US,D,20250916,000000,35.45,35.7,35.22,35.58,64622,0
+CENT.US,D,20250917,000000,35.66,36.47,35.34,35.51,86472,0
+CENT.US,D,20250918,000000,35.71,36.12,35.35,35.94,140338,0
+CENT.US,D,20250919,000000,35.87,35.87,34.66,34.87,426795,0
+CENT.US,D,20250922,000000,35,35.03,33.9,33.955,73161,0
+CENT.US,D,20250923,000000,33.625,34.19,33.47,33.795,81657,0
+CENT.US,D,20250924,000000,33.71,33.965,33.51,33.72,69612,0
+CENT.US,D,20250925,000000,33.61,33.67,33.06,33.28,72396,0
+CENT.US,D,20250926,000000,33.3,33.36,33.015,33.23,60378,0
+CENT.US,D,20250929,000000,33.37,33.37,32.47,32.78,68706,0
+CENT.US,D,20250930,000000,32.58,32.68,32.09,32.65,58853,0
+CENT.US,D,20251001,000000,32.66,32.66,32.09,32.31,85737,0
+CENT.US,D,20251002,000000,32.25,32.485,31.8782,32.24,59463,0
+CENT.US,D,20251003,000000,32.46,32.86,32.015,32.12,55072,0
+CENT.US,D,20251006,000000,32.2,32.2,31.155,31.19,74705,0
+CENT.US,D,20251007,000000,31.1,31.3015,30.71,30.93,55023,0
+CENT.US,D,20251008,000000,31.18,31.18,30.23,30.44,54707,0
+CENT.US,D,20251009,000000,30.3,30.49,30.0465,30.2,56072,0
+CENT.US,D,20251010,000000,30.2,30.31,29.53,29.58,49808,0
+CENT.US,D,20251013,000000,29.74,30.71,28.94,28.98,67476,0
+CENT.US,D,20251014,000000,28.88,29.59,28.77,29.48,70729,0
+CENT.US,D,20251015,000000,29.65,29.79,29.37,29.5,43828,0
+CENT.US,D,20251016,000000,29.51,30.2299,29.25,29.87,101855,0
+CENT.US,D,20251017,000000,29.73,30.6,29.52,30.55,55006,0
+CENT.US,D,20251020,000000,30.73,31.08,30.36,30.84,109898,0
+CENT.US,D,20251021,000000,30.66,31.32,30.66,30.91,58119,0
+CENT.US,D,20251022,000000,30.9,31.49,30.9,31.29,52378,0
+CENT.US,D,20251023,000000,31.22,31.76,31.21,31.66,107935,0
+CENT.US,D,20251024,000000,31.89,32.0348,31.41,32.01,65637,0
+CENT.US,D,20251027,000000,32.08,32.31,32,32.27,75433,0
+CENT.US,D,20251028,000000,32.05,32.595,32.05,32.415,63381,0
+CENT.US,D,20251029,000000,32.45,32.45,30.86,31.18,72872,0
+CENT.US,D,20251030,000000,31.03,31.725,31.03,31.21,53063,0
+CENT.US,D,20251031,000000,31.04,31.08,30.6,30.67,64598,0
+CENT.US,D,20251103,000000,30.67,31.03,30.22,31.01,68652,0
+CENT.US,D,20251104,000000,30.88,31.02,30.62,30.72,83889,0
+CENT.US,D,20251105,000000,30.72,31.43,30.65,31.36,54764,0
+CENT.US,D,20251106,000000,31.34,31.59,31.13,31.28,98487,0
+CENT.US,D,20251107,000000,31.35,31.77,31.3199,31.42,77679,0
+CENT.US,D,20251110,000000,31.64,31.945,31.235,31.76,55982,0
+CENT.US,D,20251111,000000,31.9,32.21,31.57,31.59,59480,0
+CENT.US,D,20251112,000000,31.45,32,31.45,31.73,57305,0
+CENT.US,D,20251113,000000,31.73,32.2,31.625,31.94,47546,0
+CENT.US,D,20251114,000000,31.94,31.94,31.31,31.69,64544,0
+CENT.US,D,20251117,000000,31.68,31.74,31,31.04,61148,0
+CENT.US,D,20251118,000000,31.04,31.575,30.725,30.87,61901,0
+CENT.US,D,20251119,000000,30.94,31.17,30.39,30.47,45247,0
+CENT.US,D,20251120,000000,30.66,31,30.39,30.8,71396,0
+CENT.US,D,20251121,000000,30.95,32.36,30.665,32.29,79012,0
+CENT.US,D,20251124,000000,32.11,32.535,30.795,31.43,251149,0
+CENT.US,D,20251125,000000,32.89,35.93,32.89,34.15,259376,0
+CENT.US,D,20251126,000000,34.15,34.695,33.94,34.21,167999,0
+CENT.US,D,20251128,000000,34.62,34.62,33.85,34.16,63664,0
+CENT.US,D,20251201,000000,33.89,34.37,33.56,33.71,112485,0
+CENT.US,D,20251202,000000,33.82,34.325,33.23,33.63,89730,0
+CENT.US,D,20251203,000000,33.65,34.165,33.65,33.9,54774,0
+CENT.US,D,20251204,000000,33.83,34.24,33.175,33.54,98236,0
+CENT.US,D,20251205,000000,33.43,33.59,33.2,33.52,55389,0
+CENT.US,D,20251208,000000,33.57,34.09,32.74,32.82,98921,0
+CENT.US,D,20251209,000000,33.82,33.82,32.8,32.93,71720,0
+CENT.US,D,20251210,000000,32.85,34.28,32.85,33.97,112545,0
+CENT.US,D,20251211,000000,34.15,34.6,33.71,33.76,79428,0
+CENT.US,D,20251212,000000,33.81,33.98,33.2,33.58,78848,0
+CENT.US,D,20251215,000000,33.78,33.85,33.37,33.76,55877,0
+CENT.US,D,20251216,000000,33.84,34.07,33.67,33.71,61661,0
+CENT.US,D,20251217,000000,33.82,34.35,33.62,33.76,69100,0
+CENT.US,D,20251218,000000,33.95,33.99,32.63,32.65,90616,0
+CENT.US,D,20251219,000000,32.47,32.75,31.86,32.02,224492,0
+CENT.US,D,20251222,000000,31.92,32.4,31.92,32.24,69708,0
+CENT.US,D,20251223,000000,32.21,32.395,32.04,32.25,49434,0
+CENT.US,D,20251224,000000,32.16,32.71,32.16,32.61,44768,0
+CENT.US,D,20251226,000000,32.62,33.19,32.51,32.69,46973,0
+CENT.US,D,20251229,000000,32.74,32.84,32.26,32.43,60278,0
+CENT.US,D,20251230,000000,32.71,32.71,32.27,32.28,42172,0
+CENT.US,D,20251231,000000,32.28,32.52,32.12,32.15,33389,0
+CENT.US,D,20260102,000000,32.13,32.17,31.83,31.95,43721,0
+CENT.US,D,20260105,000000,31.87,32.22,31.755,32.15,43298,0
+CENT.US,D,20260106,000000,31.97,32.41,31.78,32.27,54845,0
+CENT.US,D,20260107,000000,32.43,32.5725,31.41,31.66,54949,0
+CENT.US,D,20260108,000000,31.46,32.52,31.46,32.38,78438,0
+CENT.US,D,20260109,000000,32.41,32.73,32.21,32.72,67110,0
+CENT.US,D,20260112,000000,32.6,32.72,32.355,32.47,55441,0
+CENT.US,D,20260113,000000,32.63,32.93,32.5,32.56,77259,0
+CENT.US,D,20260114,000000,32.6,33.39,32.6,33.09,67502,0
+CENT.US,D,20260115,000000,33,33.38,32.83,33.24,58206,0
+CENT.US,D,20260116,000000,32.77,32.94,31.25,32.25,143907,0
+CENT.US,D,20260120,000000,32.01,32.15,31.63,31.8,66277,0
+CENT.US,D,20260121,000000,31.84,32.34,31.82,32.31,53606,0
+CENT.US,D,20260122,000000,32.44,33.21,32.2301,32.51,48228,0
+CENT.US,D,20260123,000000,32.5,32.54,32.08,32.18,34617,0
+CENT.US,D,20260126,000000,32.19,32.445,32.02,32.3,49474,0
+CENT.US,D,20260127,000000,32.24,32.96,31.95,32.08,43876,0
+CENT.US,D,20260128,000000,32.12,32.555,32.03,32.09,91831,0
+CENT.US,D,20260129,000000,32.23,33.21,31.84,33.21,63723,0
+CENT.US,D,20260130,000000,33.08,33.88,32.89,33.83,87422,0
+CENT.US,D,20260202,000000,33.79,34.635,33.695,34.48,52832,0
+CENT.US,D,20260203,000000,34.42,35.13,34.17,34.48,80064,0
+CENT.US,D,20260204,000000,34.55,35.62,34.55,35.11,83423,0
+CENT.US,D,20260205,000000,31.6,37.13,31.6,36.6,146937,0
+CENT.US,D,20260206,000000,36.55,38.375,36.5001,37.99,118282,0
+CENT.US,D,20260209,000000,38.05,38.43,37.175,37.51,67771,0
+CENT.US,D,20260210,000000,37.41,38.22,37.41,37.735,67568,0
+CENT.US,D,20260211,000000,37.77,38.045,37.13,37.34,71274,0
+CENT.US,D,20260212,000000,37.65,37.82,36.88,37.35,66012,0
+CENT.US,D,20260213,000000,37.34,38.26,37.11,37.95,106874,0
+CENT.US,D,20260217,000000,38.26,39.48,37.955,38.61,117494,0
+CENT.US,D,20260218,000000,38.43,39.38,38.43,38.96,124079,0
diff --git a/daily/us/nasdaq stocks/1/cenx.us.txt b/daily/us/nasdaq stocks/1/cenx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5d47cb54aa008db9b5fa8ea6671808947084211
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cenx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CENX.US,D,20050225,000000,31.08,34.27,31,32.9,1727333,0
+CENX.US,D,20050228,000000,32.71,32.87,31.85,32.51,561813,0
+CENX.US,D,20050301,000000,32.63,32.63,31.68,31.79,536206,0
+CENX.US,D,20050302,000000,31.52,31.76,30.36,31.49,853803,0
+CENX.US,D,20050303,000000,31.36,31.5,31,31.49,309449,0
+CENX.US,D,20050304,000000,31.77,32.85,31.77,32.84,560502,0
+CENX.US,D,20050307,000000,32.84,33.26,31.9,31.92,450167,0
+CENX.US,D,20050308,000000,31.84,32.3,31.34,31.74,1347362,0
+CENX.US,D,20050309,000000,31.7,31.89,31,31,488886,0
+CENX.US,D,20050310,000000,31.33,31.43,30.58,31.18,507510,0
+CENX.US,D,20050311,000000,31.18,32.4,31.06,31.52,348864,0
+CENX.US,D,20050314,000000,31.48,31.74,30.92,31.4,352035,0
+CENX.US,D,20050315,000000,31.53,33.42,31.37,33.28,1049509,0
+CENX.US,D,20050316,000000,33.34,33.74,32.33,32.92,567347,0
+CENX.US,D,20050317,000000,32.78,33.93,32.75,33.34,798460,0
+CENX.US,D,20050318,000000,33.46,33.79,33.28,33.49,547990,0
+CENX.US,D,20050321,000000,33.54,33.93,32.81,33.51,368214,0
+CENX.US,D,20050322,000000,33.68,34.7,33.35,33.63,693803,0
+CENX.US,D,20050323,000000,33.41,33.56,32.11,32.5,610008,0
+CENX.US,D,20050324,000000,32.82,34.33,32.8,33.03,970669,0
+CENX.US,D,20050328,000000,31.11,31.16,28.86,30,1614103,0
+CENX.US,D,20050329,000000,29.58,30.37,28.77,28.85,953047,0
+CENX.US,D,20050330,000000,28.69,29.6,28.55,29.57,365838,0
+CENX.US,D,20050331,000000,29.81,30.45,29.64,30.26,494348,0
+CENX.US,D,20050401,000000,30.31,30.92,29.8,30.06,328093,0
+CENX.US,D,20050404,000000,30.08,30.45,29.9,30.42,321836,0
+CENX.US,D,20050405,000000,30.54,30.99,30.42,30.77,241733,0
+CENX.US,D,20050406,000000,31.1,31.43,30.77,31.15,273922,0
+CENX.US,D,20050407,000000,31.31,32.18,31.3,32.08,220184,0
+CENX.US,D,20050408,000000,31.95,32.12,30.78,30.84,282080,0
+CENX.US,D,20050411,000000,30.75,31.34,30.75,31,240321,0
+CENX.US,D,20050412,000000,30.9,31.06,30.31,30.86,600718,0
+CENX.US,D,20050413,000000,30.64,30.9,28.67,29.27,978398,0
+CENX.US,D,20050414,000000,28.98,29.13,26.56,27.45,909678,0
+CENX.US,D,20050415,000000,27.19,28.15,26.75,26.94,492261,0
+CENX.US,D,20050418,000000,26.65,27.8,26.65,27.52,400126,0
+CENX.US,D,20050419,000000,27.31,28.85,27.31,28.64,404945,0
+CENX.US,D,20050420,000000,28.97,28.97,27.71,27.87,263330,0
+CENX.US,D,20050421,000000,28.27,28.73,27.76,28.53,209301,0
+CENX.US,D,20050422,000000,28.72,28.87,27.44,27.85,267963,0
+CENX.US,D,20050425,000000,27.79,28.19,27.67,27.95,229807,0
+CENX.US,D,20050426,000000,28,28,26.58,26.73,470873,0
+CENX.US,D,20050427,000000,26.75,26.75,24.26,24.48,1442449,0
+CENX.US,D,20050428,000000,24.27,24.27,22.85,23.03,889035,0
+CENX.US,D,20050429,000000,23.36,23.61,22.82,23.3,586386,0
+CENX.US,D,20050502,000000,23.42,23.87,22.91,23.58,400902,0
+CENX.US,D,20050503,000000,23.46,24.16,23.01,23.44,277652,0
+CENX.US,D,20050504,000000,23.35,24.34,23.33,24.33,304611,0
+CENX.US,D,20050505,000000,24.36,25.48,22.89,23.51,832968,0
+CENX.US,D,20050506,000000,23.77,23.86,23.11,23.49,321672,0
+CENX.US,D,20050509,000000,23.67,24.12,23.44,23.84,387117,0
+CENX.US,D,20050510,000000,23.7,23.87,22.54,22.79,633220,0
+CENX.US,D,20050511,000000,22.79,23.17,22.31,22.35,342381,0
+CENX.US,D,20050512,000000,22.46,22.46,20.32,20.82,723056,0
+CENX.US,D,20050513,000000,20.64,20.95,20.26,20.6,1076755,0
+CENX.US,D,20050516,000000,20.6,21.11,20.39,20.47,722060,0
+CENX.US,D,20050517,000000,20.47,21.4,20.42,21.28,405226,0
+CENX.US,D,20050518,000000,21.44,22.39,21.25,21.84,879846,0
+CENX.US,D,20050519,000000,22,22.27,21.44,21.65,424310,0
+CENX.US,D,20050520,000000,21.66,21.75,21.42,21.7,189916,0
+CENX.US,D,20050523,000000,21.71,22.3,21.44,22.25,244536,0
+CENX.US,D,20050524,000000,22.21,22.46,21.75,21.87,354593,0
+CENX.US,D,20050525,000000,21.9,22.2,21.3,22.07,641635,0
+CENX.US,D,20050526,000000,22.24,22.61,22.19,22.51,331457,0
+CENX.US,D,20050527,000000,22.61,23.3,22.46,23.02,262579,0
+CENX.US,D,20050531,000000,23.1,23.1,21.95,22.41,294467,0
+CENX.US,D,20050601,000000,22.35,23.04,22.35,23.04,721887,0
+CENX.US,D,20050602,000000,23.07,23.31,22.9,23.15,306948,0
+CENX.US,D,20050603,000000,23.06,23.96,23.06,23.19,344920,0
+CENX.US,D,20050606,000000,23.22,23.38,22.65,22.81,247829,0
+CENX.US,D,20050607,000000,22.92,23.12,22.39,22.43,197548,0
+CENX.US,D,20050608,000000,22.55,22.93,22.36,22.84,364827,0
+CENX.US,D,20050609,000000,22.8,23.35,22.64,22.85,726221,0
+CENX.US,D,20050610,000000,22.77,23.14,22.65,23,287808,0
+CENX.US,D,20050613,000000,22.99,23.1,22.61,22.95,215578,0
+CENX.US,D,20050614,000000,22.89,22.94,22.46,22.57,287014,0
+CENX.US,D,20050615,000000,22.65,22.9,22.31,22.5,366294,0
+CENX.US,D,20050616,000000,22.64,23.13,22.3,23.04,782643,0
+CENX.US,D,20050617,000000,23.02,24.16,22.92,23.62,450243,0
+CENX.US,D,20050620,000000,23.47,23.78,23,23.09,191493,0
+CENX.US,D,20050621,000000,23.07,23.53,22.81,22.92,152639,0
+CENX.US,D,20050622,000000,22.86,23.31,22.25,22.57,327277,0
+CENX.US,D,20050623,000000,22.65,22.65,21.04,21.15,876737,0
+CENX.US,D,20050624,000000,21.15,21.15,20.16,20.67,1109558,0
+CENX.US,D,20050627,000000,20.7,20.7,20.18,20.25,462634,0
+CENX.US,D,20050628,000000,20.3,20.71,20.26,20.35,523229,0
+CENX.US,D,20050629,000000,20.5,20.83,20.2,20.8,211019,0
+CENX.US,D,20050630,000000,20.82,21.08,20.37,20.4,412328,0
+CENX.US,D,20050701,000000,20.43,20.58,20.12,20.25,151817,0
+CENX.US,D,20050705,000000,20.2,20.9,20,20.82,388829,0
+CENX.US,D,20050706,000000,20.82,20.93,20.42,20.56,214576,0
+CENX.US,D,20050707,000000,20.26,20.64,20,20.6,196610,0
+CENX.US,D,20050708,000000,20.65,21.8,20.65,21.66,734458,0
+CENX.US,D,20050711,000000,22.44,24.02,22.44,23.9,1019476,0
+CENX.US,D,20050712,000000,23.84,24.37,23.17,24.05,492662,0
+CENX.US,D,20050713,000000,24.15,24.41,23.65,24.11,1084808,0
+CENX.US,D,20050714,000000,23.41,23.85,23.06,23.22,942953,0
+CENX.US,D,20050715,000000,23.05,23.22,22.64,23.16,224718,0
+CENX.US,D,20050718,000000,23.21,23.71,22.93,23.31,264952,0
+CENX.US,D,20050719,000000,23.37,23.82,22.84,23.76,261484,0
+CENX.US,D,20050720,000000,23.66,24.63,23.53,24.54,229894,0
+CENX.US,D,20050721,000000,24.66,24.9,24.23,24.67,263904,0
+CENX.US,D,20050722,000000,24.82,25.18,24.03,24.89,223369,0
+CENX.US,D,20050725,000000,24.9,24.9,23.7,24.28,172590,0
+CENX.US,D,20050726,000000,24.31,24.36,23.5,24.16,170972,0
+CENX.US,D,20050727,000000,24.44,24.44,23.5,23.72,214673,0
+CENX.US,D,20050728,000000,23.82,24.99,23.53,24.78,275536,0
+CENX.US,D,20050729,000000,24.78,25,24.2,24.47,356979,0
+CENX.US,D,20050801,000000,24.69,25.24,24.43,24.76,267222,0
+CENX.US,D,20050802,000000,24.8,25.89,24.8,25.78,341617,0
+CENX.US,D,20050803,000000,25.74,26.4,25.6,26.32,598206,0
+CENX.US,D,20050804,000000,26.37,26.37,25.46,25.8,757842,0
+CENX.US,D,20050805,000000,25.76,26.23,25.34,25.91,339029,0
+CENX.US,D,20050808,000000,26.01,26.6,25.7,25.78,333792,0
+CENX.US,D,20050809,000000,25.86,26.32,25.4,26.08,288736,0
+CENX.US,D,20050810,000000,26.18,26.5,25.67,26.12,448025,0
+CENX.US,D,20050811,000000,26.28,27.26,26.14,26.59,462126,0
+CENX.US,D,20050812,000000,26.5,27.43,26.2,27.15,480621,0
+CENX.US,D,20050815,000000,27.29,27.6,26.8,27.49,333583,0
+CENX.US,D,20050816,000000,27.6,27.6,27,27.11,277101,0
+CENX.US,D,20050817,000000,27,27.46,26.72,27.11,521607,0
+CENX.US,D,20050818,000000,27.07,27.07,25.97,26.15,576466,0
+CENX.US,D,20050819,000000,26.2,26.52,25.95,25.99,550751,0
+CENX.US,D,20050822,000000,25.9,26.65,25.72,26.57,275892,0
+CENX.US,D,20050823,000000,26.6,26.72,25.75,25.99,206285,0
+CENX.US,D,20050824,000000,25.9,25.9,24.75,24.87,490243,0
+CENX.US,D,20050825,000000,24.76,25.05,24.62,24.83,659216,0
+CENX.US,D,20050826,000000,24.82,24.93,24.29,24.48,122390,0
+CENX.US,D,20050829,000000,24.47,24.75,23.92,24.5,240063,0
+CENX.US,D,20050830,000000,24.67,24.67,24.06,24.32,280622,0
+CENX.US,D,20050831,000000,24.28,24.28,23.7,24.2,235327,0
+CENX.US,D,20050901,000000,24,25.27,24,25.11,220055,0
+CENX.US,D,20050902,000000,25.32,25.48,24.41,24.64,235037,0
+CENX.US,D,20050906,000000,24.74,25.13,24.49,24.88,150832,0
+CENX.US,D,20050907,000000,24.97,25.16,24.33,24.81,203216,0
+CENX.US,D,20050908,000000,24.7,24.87,24.51,24.63,99908,0
+CENX.US,D,20050909,000000,24.64,24.93,24.45,24.55,124684,0
+CENX.US,D,20050912,000000,24.47,24.94,24.3,24.69,141294,0
+CENX.US,D,20050913,000000,24.54,24.73,23.68,23.8,178806,0
+CENX.US,D,20050914,000000,23.69,23.95,23.57,23.68,218591,0
+CENX.US,D,20050915,000000,23.8,23.8,23.2,23.25,222827,0
+CENX.US,D,20050916,000000,23.42,23.45,23.19,23.24,593795,0
+CENX.US,D,20050919,000000,23.3,23.32,23.06,23.19,178389,0
+CENX.US,D,20050920,000000,23.25,23.5,22.77,22.83,252153,0
+CENX.US,D,20050921,000000,22.91,23.4,22.79,23.13,324574,0
+CENX.US,D,20050922,000000,23.08,23.21,22.58,22.6,268737,0
+CENX.US,D,20050923,000000,22.18,22.18,21.52,21.86,554074,0
+CENX.US,D,20050926,000000,21.98,22.67,21.73,22.45,605434,0
+CENX.US,D,20050927,000000,22.41,22.84,22.26,22.63,233599,0
+CENX.US,D,20050928,000000,22.82,23.05,22.37,22.57,202342,0
+CENX.US,D,20050929,000000,22.61,22.65,22.02,22.64,295025,0
+CENX.US,D,20050930,000000,22.6,22.84,22.32,22.48,118906,0
+CENX.US,D,20051003,000000,22.46,22.89,22.11,22.13,189936,0
+CENX.US,D,20051004,000000,22.11,22.21,21.53,21.63,282613,0
+CENX.US,D,20051005,000000,21.52,21.74,20.91,21.04,485101,0
+CENX.US,D,20051006,000000,21.05,21.68,20.76,21.03,355485,0
+CENX.US,D,20051007,000000,21.17,21.5,20.8,21,353291,0
+CENX.US,D,20051010,000000,20.88,21.17,20.6,20.75,235451,0
+CENX.US,D,20051011,000000,20.95,21.45,20.61,20.98,448387,0
+CENX.US,D,20051012,000000,20.88,21.37,20.04,20.7,473306,0
+CENX.US,D,20051013,000000,20.65,20.71,20.1,20.6,462993,0
+CENX.US,D,20051014,000000,20.77,21.5,20.52,21.16,308021,0
+CENX.US,D,20051017,000000,21.42,21.82,21.01,21.56,275435,0
+CENX.US,D,20051018,000000,21.41,21.85,20.5,20.58,736310,0
+CENX.US,D,20051019,000000,20.49,21.4,20.25,21.4,281413,0
+CENX.US,D,20051020,000000,21.35,21.68,20.89,21.06,293924,0
+CENX.US,D,20051021,000000,21.11,22.33,20.96,21.81,557064,0
+CENX.US,D,20051024,000000,21.88,22.54,21.77,22.39,234899,0
+CENX.US,D,20051025,000000,22.3,22.75,22.05,22.75,264145,0
+CENX.US,D,20051026,000000,20.65,21.48,18.83,19.22,2073807,0
+CENX.US,D,20051027,000000,19.14,19.17,17.95,18,554555,0
+CENX.US,D,20051028,000000,18.14,18.27,17.82,17.87,502929,0
+CENX.US,D,20051031,000000,17.96,18.41,17.96,18.18,441281,0
+CENX.US,D,20051101,000000,18.18,18.29,17.97,18.19,300154,0
+CENX.US,D,20051102,000000,18.19,18.64,18.18,18.64,422857,0
+CENX.US,D,20051103,000000,18.69,19.25,18.6,18.83,433438,0
+CENX.US,D,20051104,000000,18.85,19.2,18.71,19.19,275686,0
+CENX.US,D,20051107,000000,19.35,19.55,18.95,19.44,313236,0
+CENX.US,D,20051108,000000,19.39,19.94,19.32,19.89,374916,0
+CENX.US,D,20051109,000000,19.92,20.88,19.82,20.59,591327,0
+CENX.US,D,20051110,000000,20.61,20.9,20.03,20.76,230024,0
+CENX.US,D,20051111,000000,20.73,20.9,20.33,20.36,340552,0
+CENX.US,D,20051114,000000,20.34,20.5,20.17,20.33,222205,0
+CENX.US,D,20051115,000000,20.32,20.91,20.17,20.38,340978,0
+CENX.US,D,20051116,000000,20.39,20.9,20.19,20.82,405609,0
+CENX.US,D,20051117,000000,20.9,21.17,20.49,20.89,198949,0
+CENX.US,D,20051118,000000,21.11,21.11,20.62,21.05,161612,0
+CENX.US,D,20051121,000000,21.05,21.58,20.78,21.5,243959,0
+CENX.US,D,20051122,000000,21.5,21.5,20.95,21,541298,0
+CENX.US,D,20051123,000000,20.97,22.03,20.9,21.64,541585,0
+CENX.US,D,20051125,000000,21.52,22.3,21.52,22.05,62748,0
+CENX.US,D,20051128,000000,22.19,22.19,21.81,21.94,189931,0
+CENX.US,D,20051129,000000,22.19,22.92,22.16,22.77,445914,0
+CENX.US,D,20051130,000000,22.64,23.3,22.5,23.15,590431,0
+CENX.US,D,20051201,000000,23.15,23.96,23.15,23.67,509147,0
+CENX.US,D,20051202,000000,23.82,23.82,23.07,23.5,329816,0
+CENX.US,D,20051205,000000,23.33,23.92,23.18,23.75,318695,0
+CENX.US,D,20051206,000000,23.95,24.95,23.7,24.81,691424,0
+CENX.US,D,20051207,000000,24.64,25.5,24.64,24.89,529319,0
+CENX.US,D,20051208,000000,25,25.04,24.36,24.69,323275,0
+CENX.US,D,20051209,000000,24.91,25.28,24.51,25.16,515217,0
+CENX.US,D,20051212,000000,25.15,25.35,23.99,24.08,355687,0
+CENX.US,D,20051213,000000,24.05,24.39,23.9,24.05,278429,0
+CENX.US,D,20051214,000000,24.23,24.35,23.6,23.67,273955,0
+CENX.US,D,20051215,000000,25.09,26.25,24.76,25.19,1080812,0
+CENX.US,D,20051216,000000,25.2,25.88,24.79,24.87,621455,0
+CENX.US,D,20051219,000000,24.7,25.36,23.73,24.19,609405,0
+CENX.US,D,20051220,000000,24.23,24.57,23.93,24.14,224121,0
+CENX.US,D,20051221,000000,24.27,25.07,24.2,24.85,422596,0
+CENX.US,D,20051222,000000,25.1,25.9,24.86,25.78,469993,0
+CENX.US,D,20051223,000000,25.99,25.99,25.5,25.88,199760,0
+CENX.US,D,20051227,000000,26,26,25.33,25.45,292731,0
+CENX.US,D,20051228,000000,25.57,26.57,25.57,26.56,331575,0
+CENX.US,D,20051229,000000,26.56,26.79,26.28,26.59,186592,0
+CENX.US,D,20051230,000000,26.52,26.65,26.14,26.21,239460,0
+CENX.US,D,20060103,000000,26.16,27.68,26.14,27.68,470579,0
+CENX.US,D,20060104,000000,27.7,29.1,27.47,28.84,1456677,0
+CENX.US,D,20060105,000000,28.84,29.12,28.7,28.74,763297,0
+CENX.US,D,20060106,000000,28.95,29,28.45,28.52,559233,0
+CENX.US,D,20060109,000000,28.99,29.8,28.7,29.14,478529,0
+CENX.US,D,20060110,000000,28.45,28.88,27.77,28.62,793178,0
+CENX.US,D,20060111,000000,28.5,28.79,28.11,28.31,361006,0
+CENX.US,D,20060112,000000,28.47,28.87,27.8,28.31,414153,0
+CENX.US,D,20060113,000000,28.72,29.12,28.57,28.79,466460,0
+CENX.US,D,20060117,000000,28.74,29.75,28.35,29.42,455480,0
+CENX.US,D,20060118,000000,29.31,29.88,28.85,28.98,507588,0
+CENX.US,D,20060119,000000,29.07,30.48,29.02,30.4,428811,0
+CENX.US,D,20060120,000000,30.5,30.6,29.23,29.46,363975,0
+CENX.US,D,20060123,000000,30.31,30.31,29.15,29.75,464139,0
+CENX.US,D,20060124,000000,30,31.18,29.55,30.89,662018,0
+CENX.US,D,20060125,000000,31.06,31.49,30.86,31.16,483863,0
+CENX.US,D,20060126,000000,31.19,33.57,31.18,33.44,2144865,0
+CENX.US,D,20060127,000000,33,35.12,32.78,33.89,1489169,0
+CENX.US,D,20060130,000000,33.9,34.18,33.39,33.71,424651,0
+CENX.US,D,20060131,000000,33.61,34.29,33.46,34.08,577621,0
+CENX.US,D,20060201,000000,34.05,35.26,33.39,35.13,690379,0
+CENX.US,D,20060202,000000,34.9,36.27,34.3,35.61,1278631,0
+CENX.US,D,20060203,000000,35.3,36.68,34.74,35.74,549156,0
+CENX.US,D,20060206,000000,37.27,38.68,36.95,38.1,1235703,0
+CENX.US,D,20060207,000000,38.5,39.07,36.15,36.47,1811544,0
+CENX.US,D,20060208,000000,36.8,36.95,34.45,35.93,1092996,0
+CENX.US,D,20060209,000000,36.07,37.2,35.91,36.2,554038,0
+CENX.US,D,20060210,000000,36.2,36.27,34.01,35.4,905536,0
+CENX.US,D,20060213,000000,35.23,35.36,33.87,34.23,862767,0
+CENX.US,D,20060214,000000,34.43,36.27,33.83,35.91,707930,0
+CENX.US,D,20060215,000000,35.97,36.69,35.27,35.9,605091,0
+CENX.US,D,20060216,000000,36.04,36.5,35.05,36.25,502336,0
+CENX.US,D,20060217,000000,36.27,36.9,35.98,36.47,328771,0
+CENX.US,D,20060221,000000,36.7,37.74,36.33,37.3,736336,0
+CENX.US,D,20060222,000000,37.12,37.74,37,37.52,503649,0
+CENX.US,D,20060223,000000,35.2,37.41,34.27,36.79,1368398,0
+CENX.US,D,20060224,000000,36.66,37.3,36.2,36.47,915590,0
+CENX.US,D,20060227,000000,36.34,36.53,35.37,35.84,860155,0
+CENX.US,D,20060228,000000,36,36.31,35.16,35.59,541629,0
+CENX.US,D,20060301,000000,35.9,37.47,35.61,37.01,668998,0
+CENX.US,D,20060302,000000,36.9,38.32,36.57,37.85,582509,0
+CENX.US,D,20060303,000000,37.85,38.53,37.3,38.01,418750,0
+CENX.US,D,20060306,000000,38.13,38.5,37,37.54,329880,0
+CENX.US,D,20060307,000000,37.3,37.3,35.24,35.85,599310,0
+CENX.US,D,20060308,000000,35.6,35.64,33.87,34.78,703687,0
+CENX.US,D,20060309,000000,34.95,35.88,34.15,35.15,500382,0
+CENX.US,D,20060310,000000,35.18,35.54,34.4,35.47,699546,0
+CENX.US,D,20060313,000000,35.61,35.86,35.31,35.54,230551,0
+CENX.US,D,20060314,000000,35.6,36.24,34.94,36.01,1686225,0
+CENX.US,D,20060315,000000,36.15,36.84,35.86,36.2,504810,0
+CENX.US,D,20060316,000000,36.36,36.36,35.5,36,628450,0
+CENX.US,D,20060317,000000,36.05,36.7,35.46,36.22,383275,0
+CENX.US,D,20060320,000000,36.37,36.72,35.74,36.12,329575,0
+CENX.US,D,20060321,000000,35.98,36.3,35.16,35.25,425228,0
+CENX.US,D,20060322,000000,35.19,36.02,35.19,35.56,402036,0
+CENX.US,D,20060323,000000,35.36,37.44,35.29,37.21,782669,0
+CENX.US,D,20060324,000000,37.25,38.85,37.25,38.26,891094,0
+CENX.US,D,20060327,000000,38.4,39.82,38.26,39.34,651693,0
+CENX.US,D,20060328,000000,39.42,40.25,38.58,39.96,751748,0
+CENX.US,D,20060329,000000,39.85,42.02,39.85,41.4,916579,0
+CENX.US,D,20060330,000000,43.29,44.5,42.75,43.42,1440375,0
+CENX.US,D,20060331,000000,43.43,43.81,42.05,42.45,764165,0
+CENX.US,D,20060403,000000,42.61,44.17,42.56,43.65,531715,0
+CENX.US,D,20060404,000000,42.61,43.75,42.5,43.63,685362,0
+CENX.US,D,20060405,000000,44.28,49.11,44.28,48.7,3225118,0
+CENX.US,D,20060406,000000,48.7,48.7,45.75,47,1392542,0
+CENX.US,D,20060407,000000,47.4,47.73,46.69,46.79,441400,0
+CENX.US,D,20060410,000000,47.25,48.8,46.08,46.95,613791,0
+CENX.US,D,20060411,000000,48.75,49.45,46.22,46.61,838023,0
+CENX.US,D,20060412,000000,46.65,47.31,45.75,47.01,391711,0
+CENX.US,D,20060413,000000,46.86,48.25,46.25,47.51,304639,0
+CENX.US,D,20060417,000000,47.71,48.94,47.65,48.56,405148,0
+CENX.US,D,20060418,000000,48.89,51.83,48.63,51.15,2139718,0
+CENX.US,D,20060419,000000,51.4,51.43,50.06,51.2,876074,0
+CENX.US,D,20060420,000000,50.05,51.01,47.58,49.24,845953,0
+CENX.US,D,20060421,000000,49.68,50.51,48.75,49.93,682158,0
+CENX.US,D,20060424,000000,49.99,49.99,48.92,49.2,376091,0
+CENX.US,D,20060425,000000,49.35,49.99,48.63,48.92,593483,0
+CENX.US,D,20060426,000000,48.92,51.2,48.79,49.03,471945,0
+CENX.US,D,20060427,000000,48.04,48.23,44.27,45.68,1958760,0
+CENX.US,D,20060428,000000,45.88,47.93,45.5,47.61,1150248,0
+CENX.US,D,20060501,000000,48.49,49.28,47.51,48.57,542550,0
+CENX.US,D,20060502,000000,48.78,51.3,48.36,50.77,1228338,0
+CENX.US,D,20060503,000000,50.5,50.63,47.83,49.98,741306,0
+CENX.US,D,20060504,000000,50.1,51.79,49.57,51.26,575162,0
+CENX.US,D,20060505,000000,51.6,52.69,51.38,51.5,438212,0
+CENX.US,D,20060508,000000,52.26,54.46,51.69,53.86,971146,0
+CENX.US,D,20060509,000000,53.9,56.09,53.74,55.88,829563,0
+CENX.US,D,20060510,000000,55.4,56.4,53.73,55.16,516969,0
+CENX.US,D,20060511,000000,55.44,56.57,52.92,53.14,701863,0
+CENX.US,D,20060512,000000,53.15,53.24,48.54,50.41,1926145,0
+CENX.US,D,20060515,000000,49.26,49.53,46.11,47.2,1221594,0
+CENX.US,D,20060516,000000,47.37,48.7,45.55,47.33,687442,0
+CENX.US,D,20060517,000000,46.86,48.07,44.05,44.86,946147,0
+CENX.US,D,20060518,000000,45.35,46.14,42.88,43.09,573912,0
+CENX.US,D,20060519,000000,42.93,43.5,39.43,42.5,1598586,0
+CENX.US,D,20060522,000000,41.86,42.24,39.44,40.33,1264691,0
+CENX.US,D,20060523,000000,41.3,44.16,41.3,42.11,1056127,0
+CENX.US,D,20060524,000000,41.99,43.04,40.34,41.99,838937,0
+CENX.US,D,20060525,000000,42.62,44.72,41.73,44.23,584644,0
+CENX.US,D,20060526,000000,44.55,45.15,44.3,44.69,683995,0
+CENX.US,D,20060530,000000,44.65,45,40.92,41.14,682357,0
+CENX.US,D,20060531,000000,41.65,42.8,41.18,41.65,829388,0
+CENX.US,D,20060601,000000,41.17,42.15,39.92,42.1,1251983,0
+CENX.US,D,20060602,000000,43.23,43.25,41.58,41.94,500253,0
+CENX.US,D,20060605,000000,42.05,42.54,39.6,39.89,849718,0
+CENX.US,D,20060606,000000,39.62,40.39,38.42,39.34,811669,0
+CENX.US,D,20060607,000000,39.27,39.94,37.12,37.28,1097622,0
+CENX.US,D,20060608,000000,37.13,37.45,34.11,36.49,1394196,0
+CENX.US,D,20060609,000000,37.37,38.49,36.12,36.65,709996,0
+CENX.US,D,20060612,000000,36.64,37.26,34.53,34.99,834501,0
+CENX.US,D,20060613,000000,34.41,35.11,31.28,31.99,1945381,0
+CENX.US,D,20060614,000000,32.11,33.05,31.78,32.43,931521,0
+CENX.US,D,20060615,000000,33.15,35.49,32.81,34.98,1718513,0
+CENX.US,D,20060616,000000,34.96,35.05,33.32,34.05,881541,0
+CENX.US,D,20060619,000000,34.32,34.46,31.8,32.13,680576,0
+CENX.US,D,20060620,000000,32.75,33.51,32.17,32.25,756518,0
+CENX.US,D,20060621,000000,32.25,33.32,31.93,32.89,1421387,0
+CENX.US,D,20060622,000000,32.85,33.12,31.65,32.55,905301,0
+CENX.US,D,20060623,000000,32.4,33.7,32.02,33.11,847720,0
+CENX.US,D,20060626,000000,33.48,34.66,32.86,33.86,1247921,0
+CENX.US,D,20060627,000000,33.89,34.12,32.46,32.96,880192,0
+CENX.US,D,20060628,000000,33.22,33.51,32.43,32.98,600608,0
+CENX.US,D,20060629,000000,33.25,35.41,33.25,35.41,801422,0
+CENX.US,D,20060630,000000,35.55,36.32,35.01,35.69,1030181,0
+CENX.US,D,20060703,000000,36.02,39.16,36,39.03,853161,0
+CENX.US,D,20060705,000000,38.74,38.83,36.5,37.25,1238384,0
+CENX.US,D,20060706,000000,37.25,38.27,36.88,37.35,800076,0
+CENX.US,D,20060707,000000,37.49,38.26,36.92,37.11,621368,0
+CENX.US,D,20060710,000000,37.25,37.66,36.18,36.41,580231,0
+CENX.US,D,20060711,000000,35.51,35.81,34.59,35.61,638329,0
+CENX.US,D,20060712,000000,35.75,36.66,35.6,35.94,777143,0
+CENX.US,D,20060713,000000,35.56,35.88,34.22,34.23,1163874,0
+CENX.US,D,20060714,000000,34.15,34.55,33.01,33.85,703209,0
+CENX.US,D,20060717,000000,33.98,33.98,32.33,32.74,602854,0
+CENX.US,D,20060718,000000,33.02,33.71,32.03,32.52,824829,0
+CENX.US,D,20060719,000000,32.69,34.43,32.68,34.2,538449,0
+CENX.US,D,20060720,000000,34.39,34.39,32.09,32.1,798961,0
+CENX.US,D,20060721,000000,32,32.16,30.69,30.95,692311,0
+CENX.US,D,20060724,000000,31.29,32.58,30.95,32.47,657341,0
+CENX.US,D,20060725,000000,32.55,33.15,31.05,32.42,708836,0
+CENX.US,D,20060726,000000,32.18,32.36,31.06,31.61,615347,0
+CENX.US,D,20060727,000000,31.91,32.34,30.43,30.73,525393,0
+CENX.US,D,20060728,000000,31.82,32.62,30.07,32.35,981433,0
+CENX.US,D,20060731,000000,30.15,31.41,29.6,30.87,2041076,0
+CENX.US,D,20060801,000000,30.52,31.38,30.32,31.18,1569950,0
+CENX.US,D,20060802,000000,31.78,35.15,31.67,34.8,1856536,0
+CENX.US,D,20060803,000000,35.76,37.13,34.28,36.91,1634858,0
+CENX.US,D,20060804,000000,37.2,37.78,34.89,35.19,1118075,0
+CENX.US,D,20060807,000000,35.02,36.22,34.97,35.92,574731,0
+CENX.US,D,20060808,000000,36.02,37.19,35.19,35.52,896497,0
+CENX.US,D,20060809,000000,35.97,36.14,34.43,34.7,528864,0
+CENX.US,D,20060810,000000,34.39,34.67,33.5,34.57,446299,0
+CENX.US,D,20060811,000000,34.39,34.61,33.39,33.43,369100,0
+CENX.US,D,20060814,000000,33.85,34.01,32.96,32.99,364603,0
+CENX.US,D,20060815,000000,33.2,33.87,32.79,33.31,544680,0
+CENX.US,D,20060816,000000,33.66,34.8,33.37,34.75,426086,0
+CENX.US,D,20060817,000000,34.55,34.79,33.15,33.36,600800,0
+CENX.US,D,20060818,000000,35.13,35.52,34.26,34.7,709388,0
+CENX.US,D,20060821,000000,35.31,35.68,34.63,35.03,664147,0
+CENX.US,D,20060822,000000,35.24,35.25,33.41,33.86,652055,0
+CENX.US,D,20060823,000000,34.71,36,34.09,35,763372,0
+CENX.US,D,20060824,000000,35.4,35.43,33.5,33.95,633520,0
+CENX.US,D,20060825,000000,34.05,34.43,33.76,34.2,337486,0
+CENX.US,D,20060828,000000,34.35,34.47,33.63,33.84,371159,0
+CENX.US,D,20060829,000000,34.01,34.28,33.3,34.28,533382,0
+CENX.US,D,20060830,000000,34.4,36,34.33,34.7,1053155,0
+CENX.US,D,20060831,000000,35.08,35.37,34.58,34.71,709767,0
+CENX.US,D,20060901,000000,35.21,35.93,34.45,35.4,534489,0
+CENX.US,D,20060905,000000,35.69,36.71,35.42,36.43,893187,0
+CENX.US,D,20060906,000000,36.11,36.11,34.36,34.43,685264,0
+CENX.US,D,20060907,000000,34.68,34.7,33.24,33.57,701407,0
+CENX.US,D,20060908,000000,33.59,33.71,33.1,33.26,433290,0
+CENX.US,D,20060911,000000,33.09,33.2,30.95,31.27,1025113,0
+CENX.US,D,20060912,000000,31.26,33.1,31.19,32.15,733809,0
+CENX.US,D,20060913,000000,32.35,33.3,32.26,33.1,656309,0
+CENX.US,D,20060914,000000,33.26,33.55,32.5,32.62,623889,0
+CENX.US,D,20060915,000000,33.02,33.27,32.59,33.05,638189,0
+CENX.US,D,20060918,000000,33.32,33.54,32.98,33.45,552760,0
+CENX.US,D,20060919,000000,33.56,33.56,32,32.54,481985,0
+CENX.US,D,20060920,000000,32.65,32.9,31.71,31.81,498717,0
+CENX.US,D,20060921,000000,31.8,33.28,31.8,32.94,823133,0
+CENX.US,D,20060922,000000,32.94,33.19,32.04,32.55,566330,0
+CENX.US,D,20060925,000000,32.5,32.5,30.6,31.34,1089189,0
+CENX.US,D,20060926,000000,31.25,31.84,31,31.81,826400,0
+CENX.US,D,20060927,000000,31.5,32.98,31.5,32.9,509765,0
+CENX.US,D,20060928,000000,32.99,33.35,32.33,32.37,249428,0
+CENX.US,D,20060929,000000,32.59,34.41,32.45,33.65,678390,0
+CENX.US,D,20061002,000000,33.65,34.35,33,33.05,830933,0
+CENX.US,D,20061003,000000,32.76,32.9,31,31.08,810583,0
+CENX.US,D,20061004,000000,30.87,31.2,30.31,30.9,1256440,0
+CENX.US,D,20061005,000000,30.96,31.48,30.6,31.28,1103560,0
+CENX.US,D,20061006,000000,31.05,31.5,30.58,31.14,621065,0
+CENX.US,D,20061009,000000,31.27,33,31.05,32.42,1023014,0
+CENX.US,D,20061010,000000,32.38,33.54,32.16,33.54,740692,0
+CENX.US,D,20061011,000000,32.46,33.37,32.18,33.18,885972,0
+CENX.US,D,20061012,000000,33.54,34.59,33.01,34.54,789956,0
+CENX.US,D,20061013,000000,34.7,36.16,34.7,36.13,973119,0
+CENX.US,D,20061016,000000,36.51,36.97,36.3,36.89,591679,0
+CENX.US,D,20061017,000000,36.56,36.94,35.76,36.5,791452,0
+CENX.US,D,20061018,000000,36.78,37.07,35.78,36.19,466922,0
+CENX.US,D,20061019,000000,36.15,37.25,35.78,37.07,793086,0
+CENX.US,D,20061020,000000,37.16,37.56,36.57,36.68,394995,0
+CENX.US,D,20061023,000000,36.76,36.76,36.01,36.2,490486,0
+CENX.US,D,20061024,000000,36.26,36.8,36.03,36.67,990102,0
+CENX.US,D,20061025,000000,36.25,36.3,34,35.48,1557708,0
+CENX.US,D,20061026,000000,35.62,35.97,34.58,35.35,547518,0
+CENX.US,D,20061027,000000,35.19,39.75,35.04,38.99,1384331,0
+CENX.US,D,20061030,000000,38.5,38.86,37.35,37.44,744407,0
+CENX.US,D,20061031,000000,37.33,39.69,37.12,38.92,910903,0
+CENX.US,D,20061101,000000,39,39.15,36.75,36.8,883518,0
+CENX.US,D,20061102,000000,36.73,38.06,36.73,37.87,886195,0
+CENX.US,D,20061103,000000,38.05,38.4,37.53,37.58,549123,0
+CENX.US,D,20061106,000000,37.68,39.37,37.6,39.28,543366,0
+CENX.US,D,20061107,000000,39.09,39.51,38.5,38.67,583412,0
+CENX.US,D,20061108,000000,38.4,38.96,37.8,37.99,562201,0
+CENX.US,D,20061109,000000,38.26,40.47,38.03,39.96,788108,0
+CENX.US,D,20061110,000000,39.98,40.05,37.89,38.13,597096,0
+CENX.US,D,20061113,000000,37.93,38.01,36.04,37.45,1059623,0
+CENX.US,D,20061114,000000,37.55,37.79,36.77,37.67,622537,0
+CENX.US,D,20061115,000000,37.31,38.46,37.01,37.7,424444,0
+CENX.US,D,20061116,000000,37.97,38.54,37.32,37.52,439934,0
+CENX.US,D,20061117,000000,37.28,37.47,36.2,37.27,445542,0
+CENX.US,D,20061120,000000,37.7,39.28,37.41,37.95,570502,0
+CENX.US,D,20061121,000000,37.9,39.68,37.75,39.49,688620,0
+CENX.US,D,20061122,000000,40.27,41.33,40.11,40.91,874720,0
+CENX.US,D,20061124,000000,40.57,40.9,40,40.45,181104,0
+CENX.US,D,20061127,000000,40.04,40.27,39.24,39.26,447440,0
+CENX.US,D,20061128,000000,39.22,39.61,38.56,39.5,445838,0
+CENX.US,D,20061129,000000,39.65,41.48,39.64,41.36,464174,0
+CENX.US,D,20061130,000000,41.49,42.73,41.49,42.66,725208,0
+CENX.US,D,20061201,000000,42.66,44.02,42.33,43.82,1080392,0
+CENX.US,D,20061204,000000,43.82,45.38,43.03,45.35,874676,0
+CENX.US,D,20061205,000000,45.53,45.53,43.1,43.48,1026398,0
+CENX.US,D,20061206,000000,43.47,44.08,42.57,43.7,836842,0
+CENX.US,D,20061207,000000,43.62,43.99,42.86,43.27,522493,0
+CENX.US,D,20061208,000000,43.15,43.79,42.65,43.59,464353,0
+CENX.US,D,20061211,000000,43.68,44.69,43.23,44.23,410692,0
+CENX.US,D,20061212,000000,43.95,44.07,43.02,43.75,443427,0
+CENX.US,D,20061213,000000,43.98,46.41,43.77,46.12,3135781,0
+CENX.US,D,20061214,000000,46.35,47.34,45.23,45.26,817726,0
+CENX.US,D,20061215,000000,45.49,45.74,44.18,44.26,786224,0
+CENX.US,D,20061218,000000,44.51,45.01,43.32,43.35,645756,0
+CENX.US,D,20061219,000000,43.38,43.68,42.25,43.62,981286,0
+CENX.US,D,20061220,000000,43.62,43.8,42.2,42.5,913881,0
+CENX.US,D,20061221,000000,42.36,42.51,40.86,41.33,932550,0
+CENX.US,D,20061222,000000,41.18,42.41,40.5,42.28,447789,0
+CENX.US,D,20061226,000000,42.12,42.89,42.05,42.71,241234,0
+CENX.US,D,20061227,000000,42.67,44.21,42.67,44.18,412534,0
+CENX.US,D,20061228,000000,44.23,45.32,43.99,45.03,691115,0
+CENX.US,D,20061229,000000,45,45.08,44.1,44.65,530287,0
+CENX.US,D,20070103,000000,45.07,45.07,39.71,42.09,1164774,0
+CENX.US,D,20070104,000000,41.95,42.31,41.05,42.04,590085,0
+CENX.US,D,20070105,000000,41.59,41.9,39.3,39.4,1080557,0
+CENX.US,D,20070108,000000,39.44,40.49,39.13,40.2,728764,0
+CENX.US,D,20070109,000000,40.05,40.57,38.65,39.37,764527,0
+CENX.US,D,20070110,000000,39.87,41.55,39.87,41.13,921885,0
+CENX.US,D,20070111,000000,41.2,41.84,40.86,41.78,865409,0
+CENX.US,D,20070112,000000,41.87,43.2,41.54,43.03,575649,0
+CENX.US,D,20070116,000000,42.96,43.45,41.75,41.99,502656,0
+CENX.US,D,20070117,000000,41.76,43.12,41.55,42.29,486718,0
+CENX.US,D,20070118,000000,42.16,43.23,41.35,41.4,435713,0
+CENX.US,D,20070119,000000,41.43,42.66,41.35,42.28,305384,0
+CENX.US,D,20070122,000000,40.74,42.15,40,40.59,756215,0
+CENX.US,D,20070123,000000,40.31,42,40.21,41.95,442281,0
+CENX.US,D,20070124,000000,42,43.42,41.18,43.2,655559,0
+CENX.US,D,20070125,000000,43.85,44.62,42.57,43.04,515788,0
+CENX.US,D,20070126,000000,42.95,45.5,42.64,44.57,763154,0
+CENX.US,D,20070129,000000,44.52,44.67,43.2,43.61,564259,0
+CENX.US,D,20070130,000000,43.87,45.86,43.76,45.46,988691,0
+CENX.US,D,20070131,000000,45.15,46.17,44.77,45.58,920233,0
+CENX.US,D,20070201,000000,46,46.74,45.62,46.5,411004,0
+CENX.US,D,20070202,000000,46.43,46.48,44.28,44.5,660892,0
+CENX.US,D,20070205,000000,43.73,45.55,43.56,44.81,696561,0
+CENX.US,D,20070206,000000,45.04,45.89,45.04,45.76,572263,0
+CENX.US,D,20070207,000000,45.7,46.06,44.74,45.18,351563,0
+CENX.US,D,20070208,000000,44.92,45.39,44.08,44.43,704990,0
+CENX.US,D,20070209,000000,44.52,46.55,44.52,45.52,758467,0
+CENX.US,D,20070212,000000,45.59,46.86,45.05,45.66,563976,0
+CENX.US,D,20070213,000000,47.02,49,47.02,47.92,1145054,0
+CENX.US,D,20070214,000000,47.89,48.35,47.24,47.29,2387094,0
+CENX.US,D,20070215,000000,47.17,48.55,46.71,48.03,906149,0
+CENX.US,D,20070216,000000,48.03,48.03,47,47.74,459956,0
+CENX.US,D,20070220,000000,47.39,48.72,46.8,48.6,803628,0
+CENX.US,D,20070221,000000,48.19,49.36,46.47,49.28,1261098,0
+CENX.US,D,20070222,000000,49.05,49.83,47.9,48.45,904118,0
+CENX.US,D,20070223,000000,48.22,48.57,46.78,47.43,1115513,0
+CENX.US,D,20070226,000000,47.39,48.75,47.35,48.17,645936,0
+CENX.US,D,20070227,000000,46.72,46.74,43.29,44.86,1338104,0
+CENX.US,D,20070228,000000,45.05,46.18,44.1,45.53,1034223,0
+CENX.US,D,20070301,000000,44.39,46.43,43.85,45.03,1086276,0
+CENX.US,D,20070302,000000,44.87,45.6,42.3,42.52,1629608,0
+CENX.US,D,20070305,000000,41.21,43.01,41.04,41.53,917232,0
+CENX.US,D,20070306,000000,43.43,43.54,41.87,42.51,821985,0
+CENX.US,D,20070307,000000,42.31,43.64,42.1,42.8,600867,0
+CENX.US,D,20070308,000000,43.06,44.48,42.96,43.51,522386,0
+CENX.US,D,20070309,000000,43.7,44.42,43.15,43.82,398053,0
+CENX.US,D,20070312,000000,44.13,44.85,43.82,44.3,603775,0
+CENX.US,D,20070313,000000,44.18,44.61,42.6,42.69,527592,0
+CENX.US,D,20070314,000000,42.66,43.84,42.13,43.8,612292,0
+CENX.US,D,20070315,000000,43.9,44.86,43.68,44.77,616159,0
+CENX.US,D,20070316,000000,44.7,45.32,44.23,44.68,637862,0
+CENX.US,D,20070319,000000,45.03,45.4,44.07,44.73,551307,0
+CENX.US,D,20070320,000000,44.88,45.85,44.65,45.51,517943,0
+CENX.US,D,20070321,000000,45.18,46.13,44.63,45.97,448865,0
+CENX.US,D,20070322,000000,46.06,46.91,45.94,46.11,450530,0
+CENX.US,D,20070323,000000,45.84,46.74,45.76,46.45,282508,0
+CENX.US,D,20070326,000000,46.36,46.86,45.32,46.73,327569,0
+CENX.US,D,20070327,000000,46.77,46.77,45.96,46.34,291150,0
+CENX.US,D,20070328,000000,45.69,46.28,45.32,45.7,397821,0
+CENX.US,D,20070329,000000,45.98,46.7,45.4,46.39,394635,0
+CENX.US,D,20070330,000000,46.39,47.3,46.35,46.88,432991,0
+CENX.US,D,20070402,000000,46.97,47.83,46.66,47.68,537481,0
+CENX.US,D,20070403,000000,47.78,48.88,47.66,48.23,420740,0
+CENX.US,D,20070404,000000,48.15,48.71,47.6,48.61,339822,0
+CENX.US,D,20070405,000000,48.5,48.73,47.97,48,270367,0
+CENX.US,D,20070409,000000,48.44,49.1,48.31,48.74,537934,0
+CENX.US,D,20070410,000000,48.93,49.55,48.72,48.75,340218,0
+CENX.US,D,20070411,000000,49.66,50.62,48.76,48.98,697848,0
+CENX.US,D,20070412,000000,48.76,49.27,48.26,48.98,399332,0
+CENX.US,D,20070413,000000,49.16,49.44,48.91,49.41,454984,0
+CENX.US,D,20070416,000000,49.65,50.18,49.59,49.97,430602,0
+CENX.US,D,20070417,000000,49.91,49.91,48.71,49.04,460608,0
+CENX.US,D,20070418,000000,49.07,49.07,48.31,48.49,293490,0
+CENX.US,D,20070419,000000,48.17,48.4,47.07,47.94,500568,0
+CENX.US,D,20070420,000000,48.61,48.91,47.85,48.12,447064,0
+CENX.US,D,20070423,000000,48,48.95,48,48.48,361199,0
+CENX.US,D,20070424,000000,48.38,49.09,48.05,48.91,400369,0
+CENX.US,D,20070425,000000,49.39,50.4,49.18,49.92,461497,0
+CENX.US,D,20070426,000000,49.8,50,49.09,49.38,519657,0
+CENX.US,D,20070427,000000,48.19,49.1,47.01,48.61,694811,0
+CENX.US,D,20070430,000000,48.5,48.85,47.17,47.31,525940,0
+CENX.US,D,20070501,000000,47.2,48.12,46.7,48.01,725035,0
+CENX.US,D,20070502,000000,47.88,49.6,47.77,49.15,528230,0
+CENX.US,D,20070503,000000,49.29,49.94,49.1,49.74,531621,0
+CENX.US,D,20070504,000000,49.73,49.95,48.92,49.53,430167,0
+CENX.US,D,20070507,000000,53.56,54.33,52.83,53.49,1731458,0
+CENX.US,D,20070508,000000,53.6,54.46,52.94,54.01,797651,0
+CENX.US,D,20070509,000000,53.87,53.9,53.13,53.62,627580,0
+CENX.US,D,20070510,000000,54.43,54.48,53.09,53.43,1346455,0
+CENX.US,D,20070511,000000,53.86,54.6,53.13,54.4,854429,0
+CENX.US,D,20070514,000000,54.06,55.8,54.06,55.38,798408,0
+CENX.US,D,20070515,000000,55.13,56.25,54.45,54.93,625290,0
+CENX.US,D,20070516,000000,55.09,55.74,54.38,55.67,512901,0
+CENX.US,D,20070517,000000,55.48,55.53,54.26,54.43,465647,0
+CENX.US,D,20070518,000000,54.56,54.96,54.4,54.71,990972,0
+CENX.US,D,20070521,000000,54.45,55.61,54.4,54.84,492890,0
+CENX.US,D,20070522,000000,54.65,55.48,54.4,55.13,423711,0
+CENX.US,D,20070523,000000,55.6,57.16,55.6,56.47,640715,0
+CENX.US,D,20070524,000000,56.28,56.57,53.53,54.37,803306,0
+CENX.US,D,20070525,000000,54.5,55.22,54.21,54.89,570899,0
+CENX.US,D,20070529,000000,54.97,55.5,54.21,54.91,426616,0
+CENX.US,D,20070530,000000,54.21,55.47,54.2,55.1,529869,0
+CENX.US,D,20070531,000000,55.2,56.86,55.04,56.34,912794,0
+CENX.US,D,20070601,000000,56.63,58.38,56.25,58.34,1064322,0
+CENX.US,D,20070604,000000,58.57,58.6,57.52,57.98,697213,0
+CENX.US,D,20070605,000000,57.72,58.07,56.57,57.46,393536,0
+CENX.US,D,20070606,000000,57.01,57.5,54.64,55.27,601139,0
+CENX.US,D,20070607,000000,54.83,55.6,52.94,53.07,666656,0
+CENX.US,D,20070608,000000,52.5,53.22,52.39,52.84,3497649,0
+CENX.US,D,20070611,000000,52.52,53,51.33,52.42,1095005,0
+CENX.US,D,20070612,000000,52.27,52.87,51.94,52.51,972039,0
+CENX.US,D,20070613,000000,52.87,53.67,52.27,53.63,1170827,0
+CENX.US,D,20070614,000000,53.32,55,53.25,54.43,1033967,0
+CENX.US,D,20070615,000000,54.87,54.95,53.57,54.5,884832,0
+CENX.US,D,20070618,000000,54.87,55.61,54.14,55.17,719091,0
+CENX.US,D,20070619,000000,55.2,56.16,55.02,55.43,1284914,0
+CENX.US,D,20070620,000000,55.69,56.58,54.5,54.5,697436,0
+CENX.US,D,20070621,000000,54.5,55.77,53.7,55.37,454663,0
+CENX.US,D,20070622,000000,55.35,55.75,54.4,54.89,546728,0
+CENX.US,D,20070625,000000,54.88,55.02,53.65,54.42,586808,0
+CENX.US,D,20070626,000000,54.52,55.18,53.03,53.39,624405,0
+CENX.US,D,20070627,000000,52.95,53.53,50.51,53.45,775149,0
+CENX.US,D,20070628,000000,53.56,54.58,53.29,53.88,677835,0
+CENX.US,D,20070629,000000,54.14,55.1,53.72,54.63,885937,0
+CENX.US,D,20070702,000000,54.78,56.48,54.78,56.19,769297,0
+CENX.US,D,20070703,000000,56.3,56.9,55.52,56.09,235286,0
+CENX.US,D,20070705,000000,56.05,57.62,55.88,57.46,655916,0
+CENX.US,D,20070706,000000,58.01,58.75,57.9,58.36,704800,0
+CENX.US,D,20070709,000000,58.63,60.48,58.62,59.95,932106,0
+CENX.US,D,20070710,000000,59.55,59.69,57.33,57.76,858619,0
+CENX.US,D,20070711,000000,58.26,60.25,58.11,60.13,651554,0
+CENX.US,D,20070712,000000,64.13,66.33,63.47,65.9,2300566,0
+CENX.US,D,20070713,000000,66.2,67.85,65.32,65.7,792170,0
+CENX.US,D,20070716,000000,65.7,66.2,63.44,64.19,699540,0
+CENX.US,D,20070717,000000,64.42,65.87,64.06,64.68,579041,0
+CENX.US,D,20070718,000000,64.09,65.7,62.64,65.57,526546,0
+CENX.US,D,20070719,000000,66.05,67.57,65.85,66.72,930287,0
+CENX.US,D,20070720,000000,66.57,66.85,64.09,64.9,550993,0
+CENX.US,D,20070723,000000,64.88,65.64,63.83,64.3,509503,0
+CENX.US,D,20070724,000000,64.25,64.3,61.05,61.59,669053,0
+CENX.US,D,20070725,000000,61.32,63.98,58.53,60.62,986779,0
+CENX.US,D,20070726,000000,59.1,59.17,53.61,55.49,1786172,0
+CENX.US,D,20070727,000000,55.08,55.24,51.9,52.77,1455344,0
+CENX.US,D,20070730,000000,52.76,53.84,51.57,53.64,1315186,0
+CENX.US,D,20070731,000000,54.21,55.35,51.54,51.54,2042186,0
+CENX.US,D,20070801,000000,51.23,51.36,49.25,50.25,1705037,0
+CENX.US,D,20070802,000000,50.42,50.42,48.99,49.5,1162904,0
+CENX.US,D,20070803,000000,49.12,49.67,46.26,46.61,1408353,0
+CENX.US,D,20070806,000000,46.62,47.11,43.41,46.55,1300037,0
+CENX.US,D,20070807,000000,46.38,47.1,45.23,46.52,1205751,0
+CENX.US,D,20070808,000000,46.98,49.64,46.68,47.46,1287759,0
+CENX.US,D,20070809,000000,45.82,51.31,44.1,46.1,1308894,0
+CENX.US,D,20070810,000000,45.26,46.91,43.35,46.74,1119171,0
+CENX.US,D,20070813,000000,47.1,49.82,47.1,48.77,919696,0
+CENX.US,D,20070814,000000,49.14,49.25,45.24,45.3,908753,0
+CENX.US,D,20070815,000000,45.29,45.59,42.55,43.08,1100851,0
+CENX.US,D,20070816,000000,42.43,42.86,40,42.08,1527022,0
+CENX.US,D,20070817,000000,43.86,45.13,42,43.39,962426,0
+CENX.US,D,20070820,000000,43.67,44.45,42.36,43.19,591308,0
+CENX.US,D,20070821,000000,43.17,44.38,43.13,44.23,610170,0
+CENX.US,D,20070822,000000,45.18,48.01,45.15,46.92,925884,0
+CENX.US,D,20070823,000000,47.33,47.79,45.88,46.29,543743,0
+CENX.US,D,20070824,000000,46.46,49.43,45.9,49.06,606495,0
+CENX.US,D,20070827,000000,49.08,49.08,46.97,47.75,538584,0
+CENX.US,D,20070828,000000,47.34,47.48,44.78,44.98,482319,0
+CENX.US,D,20070829,000000,45.47,47.61,45.47,47.35,467954,0
+CENX.US,D,20070830,000000,46.79,48.49,46.03,47.53,409023,0
+CENX.US,D,20070831,000000,48.5,49.58,47.94,49.18,515815,0
+CENX.US,D,20070904,000000,48.26,51.18,48,50.39,760461,0
+CENX.US,D,20070905,000000,51.07,52.69,50.55,51.7,996814,0
+CENX.US,D,20070906,000000,51.87,52.59,50.78,51.61,421227,0
+CENX.US,D,20070907,000000,50.61,50.88,48.58,49.26,673188,0
+CENX.US,D,20070910,000000,49.5,50.01,46.88,48.35,451648,0
+CENX.US,D,20070911,000000,48.61,49.33,47.79,47.99,778952,0
+CENX.US,D,20070912,000000,47.57,47.7,45.07,45.26,977581,0
+CENX.US,D,20070913,000000,46.42,46.84,45.28,46.13,799608,0
+CENX.US,D,20070914,000000,45.5,47.29,44.71,47.04,766541,0
+CENX.US,D,20070917,000000,46.81,46.82,45.36,45.9,563384,0
+CENX.US,D,20070918,000000,46.24,49.11,46.01,48.68,743709,0
+CENX.US,D,20070919,000000,49.02,50.66,48.5,49.3,970507,0
+CENX.US,D,20070920,000000,49.01,51.13,49.01,50.62,568471,0
+CENX.US,D,20070921,000000,51.02,51.21,49.86,49.99,771280,0
+CENX.US,D,20070924,000000,50.12,50.79,47.7,48.17,776693,0
+CENX.US,D,20070925,000000,47.93,48.53,46.76,48.08,849994,0
+CENX.US,D,20070926,000000,48.4,50.86,48.31,50.55,852577,0
+CENX.US,D,20070927,000000,50.96,54.89,50.6,53.72,1036531,0
+CENX.US,D,20070928,000000,53.46,53.65,52.28,52.65,685271,0
+CENX.US,D,20071001,000000,52.79,55.15,52.04,54.45,809689,0
+CENX.US,D,20071002,000000,54.47,55.77,54.44,55.61,888984,0
+CENX.US,D,20071003,000000,55.37,56.72,54.65,55.04,978438,0
+CENX.US,D,20071004,000000,55.04,55.6,54.4,55.21,527817,0
+CENX.US,D,20071005,000000,55.76,58.88,55.28,57.94,895693,0
+CENX.US,D,20071008,000000,57.75,57.82,56.4,56.82,485217,0
+CENX.US,D,20071009,000000,56.94,58.73,56.69,58.66,584651,0
+CENX.US,D,20071010,000000,58.31,58.31,56.15,57.15,946621,0
+CENX.US,D,20071011,000000,57.73,59.4,55.53,55.97,821574,0
+CENX.US,D,20071012,000000,56.26,57.19,54.96,56.59,463592,0
+CENX.US,D,20071015,000000,56.75,57.14,54.23,54.82,549773,0
+CENX.US,D,20071016,000000,54.56,55.16,53,55,802168,0
+CENX.US,D,20071017,000000,56.07,56.82,55.09,55.73,422500,0
+CENX.US,D,20071018,000000,55.51,58.1,55.51,57.61,396991,0
+CENX.US,D,20071019,000000,57.55,58.49,56.04,56.04,662536,0
+CENX.US,D,20071022,000000,55.06,57.34,54.2,57.07,527233,0
+CENX.US,D,20071023,000000,57.35,57.71,55.97,57.24,538547,0
+CENX.US,D,20071024,000000,56.58,57.34,55.66,55.83,951059,0
+CENX.US,D,20071025,000000,56.4,57.84,55.4,57.64,532380,0
+CENX.US,D,20071026,000000,57.65,58.37,55.82,58.02,1080650,0
+CENX.US,D,20071029,000000,58.21,59.07,57.05,59.02,751491,0
+CENX.US,D,20071030,000000,58.63,59.22,56.71,57.09,575224,0
+CENX.US,D,20071031,000000,57.43,58.58,56.46,58.19,544727,0
+CENX.US,D,20071101,000000,57.08,57.1,54.86,55.2,599374,0
+CENX.US,D,20071102,000000,55.99,56.9,54.73,56.77,720117,0
+CENX.US,D,20071105,000000,54.88,56.47,54.88,55.77,486301,0
+CENX.US,D,20071106,000000,56.02,58.23,55.38,58.06,392003,0
+CENX.US,D,20071107,000000,57.47,57.47,55.22,55.35,456182,0
+CENX.US,D,20071108,000000,56.35,58.19,55.55,57.43,665378,0
+CENX.US,D,20071109,000000,56.54,57.9,55.18,56.45,557538,0
+CENX.US,D,20071112,000000,56.28,56.65,52.21,52.78,973938,0
+CENX.US,D,20071113,000000,53.32,55.16,52.55,54.69,545454,0
+CENX.US,D,20071114,000000,55.02,55.51,53.8,54.14,850756,0
+CENX.US,D,20071115,000000,53.97,54.12,51.31,52.11,515692,0
+CENX.US,D,20071116,000000,52.24,52.79,50.52,52.39,428306,0
+CENX.US,D,20071119,000000,51.72,51.72,49.5,50.57,523596,0
+CENX.US,D,20071120,000000,50.46,53.41,50.02,52,658461,0
+CENX.US,D,20071121,000000,51.52,51.52,49.38,49.76,624436,0
+CENX.US,D,20071123,000000,50.22,50.96,50.05,50.8,237498,0
+CENX.US,D,20071126,000000,50.76,52.1,50.65,50.86,770125,0
+CENX.US,D,20071127,000000,51.22,51.49,49.51,51.2,553486,0
+CENX.US,D,20071128,000000,49.51,56.95,49.51,56.14,955810,0
+CENX.US,D,20071129,000000,55.9,57.56,55.23,57.32,516829,0
+CENX.US,D,20071130,000000,57.98,58.98,56.81,57.34,621490,0
+CENX.US,D,20071203,000000,57.41,58.02,56.35,56.77,476032,0
+CENX.US,D,20071204,000000,55.92,56.92,55.26,55.74,287100,0
+CENX.US,D,20071205,000000,56.61,57.33,55.6,56.53,397008,0
+CENX.US,D,20071206,000000,56.31,57.5,55.9,56.93,435624,0
+CENX.US,D,20071207,000000,57.21,58.47,56.86,58.19,261031,0
+CENX.US,D,20071210,000000,58.21,59.2,57.65,58.93,363320,0
+CENX.US,D,20071211,000000,58.6,59.22,55.22,55.4,436968,0
+CENX.US,D,20071212,000000,56.73,58.88,56.5,57.41,2692654,0
+CENX.US,D,20071213,000000,56.72,57.03,55.25,56.77,1090977,0
+CENX.US,D,20071214,000000,55.82,56.47,53.54,53.99,487711,0
+CENX.US,D,20071217,000000,53.54,53.87,51.33,51.43,1169760,0
+CENX.US,D,20071218,000000,52.2,52.46,50.33,51.97,527856,0
+CENX.US,D,20071219,000000,52,52.88,51.39,52.02,370104,0
+CENX.US,D,20071220,000000,52.67,53.14,51.66,53.11,252471,0
+CENX.US,D,20071221,000000,53.86,54.41,52.92,53.77,963021,0
+CENX.US,D,20071224,000000,54.49,55.36,52.97,54.59,131889,0
+CENX.US,D,20071226,000000,54.74,55.26,54.4,54.69,294083,0
+CENX.US,D,20071227,000000,54.98,55.28,53.42,53.59,317849,0
+CENX.US,D,20071228,000000,54.31,55.18,53.27,54.01,290724,0
+CENX.US,D,20071231,000000,53.64,54.48,53.56,53.94,315809,0
+CENX.US,D,20080102,000000,53.75,54.92,53.13,54.15,523170,0
+CENX.US,D,20080103,000000,54.24,55.34,53.71,54.83,424263,0
+CENX.US,D,20080104,000000,53.99,54.12,50.92,51.05,444947,0
+CENX.US,D,20080107,000000,51.19,51.92,48.52,49.93,927269,0
+CENX.US,D,20080108,000000,50.37,50.74,47.58,47.61,874761,0
+CENX.US,D,20080109,000000,47.31,48.48,46.58,48.1,1755573,0
+CENX.US,D,20080110,000000,47.44,49.9,46.85,49.23,834188,0
+CENX.US,D,20080111,000000,48.75,48.91,47.24,47.94,428633,0
+CENX.US,D,20080114,000000,48.72,50.54,47.72,50.13,448133,0
+CENX.US,D,20080115,000000,49.33,49.69,47.93,48.35,809404,0
+CENX.US,D,20080116,000000,48.29,49.71,47.36,49.07,936670,0
+CENX.US,D,20080117,000000,49.06,49.57,43.28,43.41,2203441,0
+CENX.US,D,20080118,000000,43.75,45.64,42.07,43.21,746358,0
+CENX.US,D,20080122,000000,41.48,44.1,40.98,42.71,786109,0
+CENX.US,D,20080123,000000,41.79,42.6,38.92,42.49,886735,0
+CENX.US,D,20080124,000000,42.56,45.44,42.56,44.39,963599,0
+CENX.US,D,20080125,000000,45,46.93,44.95,45.72,1020662,0
+CENX.US,D,20080128,000000,45.44,46.63,44.77,46.35,544354,0
+CENX.US,D,20080129,000000,46.74,52.22,46.52,50.86,2151812,0
+CENX.US,D,20080130,000000,50.49,53.37,49.87,51.21,728427,0
+CENX.US,D,20080131,000000,49.27,52.65,49.27,51.99,1235691,0
+CENX.US,D,20080201,000000,52.8,56.09,52.68,55.58,1205624,0
+CENX.US,D,20080204,000000,55.69,56.54,54.5,55.99,693055,0
+CENX.US,D,20080205,000000,54.64,55.71,53.16,53.31,691092,0
+CENX.US,D,20080206,000000,53.96,55.1,52.01,52.32,709870,0
+CENX.US,D,20080207,000000,52.07,54.71,51.83,53.8,943407,0
+CENX.US,D,20080208,000000,53.78,55.13,52.43,54.6,803214,0
+CENX.US,D,20080211,000000,55.43,58.29,55.04,57.31,860203,0
+CENX.US,D,20080212,000000,58.54,60,56.72,56.91,833890,0
+CENX.US,D,20080213,000000,57.58,60.95,56.06,60.67,1434406,0
+CENX.US,D,20080214,000000,60.48,61.95,59.02,59.37,1339080,0
+CENX.US,D,20080215,000000,58.29,63.97,57.74,62.84,2357612,0
+CENX.US,D,20080219,000000,63.79,64.34,61.23,61.75,1350348,0
+CENX.US,D,20080220,000000,61.44,65.4,60.43,64.56,2320632,0
+CENX.US,D,20080221,000000,65.12,66.58,64.13,65.37,1351996,0
+CENX.US,D,20080222,000000,65.95,66,62.77,65.62,965326,0
+CENX.US,D,20080225,000000,65.58,69.17,64.22,68.58,1937481,0
+CENX.US,D,20080226,000000,68.41,69.1,67,68.16,1431063,0
+CENX.US,D,20080227,000000,67.63,69.11,67.29,68.97,1452160,0
+CENX.US,D,20080228,000000,68.69,70.59,68.01,69.91,1022750,0
+CENX.US,D,20080229,000000,68.93,69.5,65.67,66.13,1402307,0
+CENX.US,D,20080303,000000,66.04,69.69,65.82,68.24,1134261,0
+CENX.US,D,20080304,000000,67.51,67.88,64.9,66.88,870627,0
+CENX.US,D,20080305,000000,67.42,70.89,67.42,70.4,1520256,0
+CENX.US,D,20080306,000000,69.88,70.89,68.29,69.46,1471814,0
+CENX.US,D,20080307,000000,68.58,69.51,64.82,66.78,1370336,0
+CENX.US,D,20080310,000000,66.99,66.99,63.92,64.22,1251667,0
+CENX.US,D,20080311,000000,66.58,67.81,64.95,67.5,1278025,0
+CENX.US,D,20080312,000000,67.5,68.42,65.89,66.63,984015,0
+CENX.US,D,20080313,000000,65.73,69.34,65.29,68.5,1379081,0
+CENX.US,D,20080314,000000,69.23,69.58,65.19,66.65,1042260,0
+CENX.US,D,20080317,000000,65.09,66.09,61.64,63.48,1540627,0
+CENX.US,D,20080318,000000,65.2,66.93,64.47,66.76,1350924,0
+CENX.US,D,20080319,000000,66.87,66.87,58.83,59.02,2292940,0
+CENX.US,D,20080320,000000,58.89,59.3,56.1,58.63,2347505,0
+CENX.US,D,20080324,000000,58.75,62.6,58.75,61.68,1041648,0
+CENX.US,D,20080325,000000,61.14,65.05,61.06,64.78,1126548,0
+CENX.US,D,20080326,000000,65.02,68.47,64.52,67.2,1442992,0
+CENX.US,D,20080327,000000,67.25,68.39,65.78,66.16,767053,0
+CENX.US,D,20080328,000000,66.41,66.67,64.84,65.2,532803,0
+CENX.US,D,20080331,000000,66.08,67.37,64.79,66.24,732817,0
+CENX.US,D,20080401,000000,67.28,67.74,65.58,66.94,840325,0
+CENX.US,D,20080402,000000,67.41,69.67,66.6,68.46,862356,0
+CENX.US,D,20080403,000000,67.75,69.5,67.12,68.8,1180426,0
+CENX.US,D,20080404,000000,69.73,71.53,68.67,70,1288609,0
+CENX.US,D,20080407,000000,71.35,72.21,68.36,69.3,909371,0
+CENX.US,D,20080408,000000,68.47,71.7,68.47,70.87,1166844,0
+CENX.US,D,20080409,000000,70.82,71.81,69.38,70.96,807853,0
+CENX.US,D,20080410,000000,70.8,71.07,68.42,70.29,575748,0
+CENX.US,D,20080411,000000,69.32,71.17,69.28,70.05,695208,0
+CENX.US,D,20080414,000000,70.66,70.67,67.77,68.92,899917,0
+CENX.US,D,20080415,000000,68.84,69.71,66.96,68.56,790807,0
+CENX.US,D,20080416,000000,69.66,72.79,69.24,72.35,1003187,0
+CENX.US,D,20080417,000000,72.39,74.12,71.51,73.65,812949,0
+CENX.US,D,20080418,000000,73.17,73.99,70.81,71.67,773841,0
+CENX.US,D,20080421,000000,71.58,73.78,71.15,73.32,825559,0
+CENX.US,D,20080422,000000,72.98,73.88,70.84,71.81,688889,0
+CENX.US,D,20080423,000000,72.46,74.46,71.07,73.89,1324759,0
+CENX.US,D,20080424,000000,74,74.15,68.09,69.33,2050003,0
+CENX.US,D,20080425,000000,65.66,67.35,64,65.93,2618259,0
+CENX.US,D,20080428,000000,65.97,71.9,65.33,71.1,1458986,0
+CENX.US,D,20080429,000000,70.62,70.62,66.8,67.32,1490849,0
+CENX.US,D,20080430,000000,67.8,70.23,67.8,69.29,917269,0
+CENX.US,D,20080501,000000,68.89,69.25,64.46,66.22,1425473,0
+CENX.US,D,20080502,000000,66.62,70.05,65.92,69.45,1062160,0
+CENX.US,D,20080505,000000,69.95,70.74,68.37,70.32,834093,0
+CENX.US,D,20080506,000000,69.62,72.58,69.62,72.34,686026,0
+CENX.US,D,20080507,000000,72.13,72.63,70.34,70.96,700723,0
+CENX.US,D,20080508,000000,71.4,74.03,71.4,73.81,773712,0
+CENX.US,D,20080509,000000,73.3,73.8,71,72.87,425707,0
+CENX.US,D,20080512,000000,72.87,74.34,70.52,73.43,653268,0
+CENX.US,D,20080513,000000,73.49,75.18,72.74,74.97,660494,0
+CENX.US,D,20080514,000000,75.18,78,74.02,76.52,1730805,0
+CENX.US,D,20080515,000000,76.95,79.47,76.58,77.58,1204066,0
+CENX.US,D,20080516,000000,78.41,79.65,76.98,79.51,645746,0
+CENX.US,D,20080519,000000,79,80.52,77.16,78.64,954249,0
+CENX.US,D,20080520,000000,78.56,80.04,77.25,79.99,840001,0
+CENX.US,D,20080521,000000,80.17,80.39,76.58,76.78,403760,0
+CENX.US,D,20080522,000000,77.18,78.9,75,76.02,630821,0
+CENX.US,D,20080523,000000,75.51,76.96,73.81,75.31,492927,0
+CENX.US,D,20080527,000000,75.54,75.54,72.22,73.66,634174,0
+CENX.US,D,20080528,000000,73.66,75.75,71.68,75.52,687989,0
+CENX.US,D,20080529,000000,75.15,75.15,72.32,73.12,467916,0
+CENX.US,D,20080530,000000,73.33,73.97,71.8,73,836579,0
+CENX.US,D,20080602,000000,72.92,75.13,72.92,74.92,764590,0
+CENX.US,D,20080603,000000,75.07,75.76,71,72.4,730005,0
+CENX.US,D,20080604,000000,71.91,72.9,70.31,70.65,858625,0
+CENX.US,D,20080605,000000,72.32,72.37,70.06,71.31,1235110,0
+CENX.US,D,20080606,000000,70.99,75.21,70.99,73.18,1481203,0
+CENX.US,D,20080609,000000,72.7,74.19,71.43,72.74,797605,0
+CENX.US,D,20080610,000000,72.06,73.06,68.55,70.31,1321693,0
+CENX.US,D,20080611,000000,70.41,70.76,66.84,67.17,1286881,0
+CENX.US,D,20080612,000000,67.38,68.5,65.76,65.88,847291,0
+CENX.US,D,20080613,000000,66.27,70.96,66.21,70.69,1176032,0
+CENX.US,D,20080616,000000,70.28,71.34,69.02,70.56,406829,0
+CENX.US,D,20080617,000000,70.64,72.94,70.64,71.65,930439,0
+CENX.US,D,20080618,000000,71.55,72.19,69.69,70.31,952972,0
+CENX.US,D,20080619,000000,70.54,70.64,68.99,69.86,837785,0
+CENX.US,D,20080620,000000,69.58,70.48,67.2,68.45,1350513,0
+CENX.US,D,20080623,000000,68.59,69.84,68.08,69.26,739191,0
+CENX.US,D,20080624,000000,68.57,69.59,66.46,67.49,1413287,0
+CENX.US,D,20080625,000000,67.93,68.71,63.4,65.21,1625437,0
+CENX.US,D,20080626,000000,64.41,67.24,64.41,66.55,1102830,0
+CENX.US,D,20080627,000000,66.66,67.73,65.79,66.6,3602160,0
+CENX.US,D,20080630,000000,66.9,68.38,66.42,66.49,839582,0
+CENX.US,D,20080701,000000,65.06,65.29,61.06,63.62,1679345,0
+CENX.US,D,20080702,000000,65.1,65.1,58.74,59.2,1564923,0
+CENX.US,D,20080703,000000,59.57,60.71,56.3,57.88,1578371,0
+CENX.US,D,20080707,000000,59.93,63.44,59.04,61.15,1909998,0
+CENX.US,D,20080708,000000,58.36,60.19,51.6,57.56,4638813,0
+CENX.US,D,20080709,000000,57.08,59.71,55.16,56.91,2221488,0
+CENX.US,D,20080710,000000,58.04,64.14,58.04,62.55,3578228,0
+CENX.US,D,20080711,000000,62.3,64.7,62.07,64.7,3986870,0
+CENX.US,D,20080714,000000,64.72,66.66,62.99,63.76,1704055,0
+CENX.US,D,20080715,000000,64.71,64.71,60.96,62.92,2123382,0
+CENX.US,D,20080716,000000,63.21,63.28,59.46,61,1858404,0
+CENX.US,D,20080717,000000,60.59,61.14,55.42,56.3,3188967,0
+CENX.US,D,20080718,000000,56.45,57.11,52.87,53.42,1965592,0
+CENX.US,D,20080721,000000,55.75,57.05,53.45,56.3,1691836,0
+CENX.US,D,20080722,000000,56.19,56.19,52.12,53.34,1828694,0
+CENX.US,D,20080723,000000,53.13,53.94,51.02,51.36,1394988,0
+CENX.US,D,20080724,000000,52.14,52.97,50.2,51.08,1935022,0
+CENX.US,D,20080725,000000,50.12,55.78,50.12,53.92,1559647,0
+CENX.US,D,20080728,000000,55.89,59.12,54.9,58,2073839,0
+CENX.US,D,20080729,000000,58.99,58.99,56.4,58.74,1327214,0
+CENX.US,D,20080730,000000,58.56,62.45,58.06,61.89,1347908,0
+CENX.US,D,20080731,000000,61.56,61.63,58.88,59.42,1021034,0
+CENX.US,D,20080801,000000,59.6,59.6,55.84,55.91,1193096,0
+CENX.US,D,20080804,000000,55.22,55.67,51.93,52.51,1703265,0
+CENX.US,D,20080805,000000,52.04,53.35,48.2,49.82,2737907,0
+CENX.US,D,20080806,000000,50.68,52.88,50.4,52.08,1373469,0
+CENX.US,D,20080807,000000,51.79,51.99,50.08,51.32,950517,0
+CENX.US,D,20080808,000000,50.7,50.94,48.51,49.67,1074481,0
+CENX.US,D,20080811,000000,49.91,50.7,46.34,47.22,1559255,0
+CENX.US,D,20080812,000000,49.1,49.1,46.62,46.96,1150746,0
+CENX.US,D,20080813,000000,47.38,50.58,46.9,50.3,1492903,0
+CENX.US,D,20080814,000000,51.39,51.39,48.62,48.69,1092414,0
+CENX.US,D,20080815,000000,48.34,49.74,46.49,47.2,1310674,0
+CENX.US,D,20080818,000000,47.67,48.46,45.79,46.14,1023184,0
+CENX.US,D,20080819,000000,45.78,47.04,45.7,46.26,1034169,0
+CENX.US,D,20080820,000000,46.52,47.21,45.48,46.73,1139088,0
+CENX.US,D,20080821,000000,46.94,48.41,45.82,47.75,1063306,0
+CENX.US,D,20080822,000000,48.76,48.76,45.96,46.93,609543,0
+CENX.US,D,20080825,000000,46.1,47.19,44.98,45.99,901650,0
+CENX.US,D,20080826,000000,45.74,46.79,45.51,46.4,840913,0
+CENX.US,D,20080827,000000,46.75,50.05,45.5,49.83,1300182,0
+CENX.US,D,20080828,000000,50.76,51.46,48.78,49.49,1170736,0
+CENX.US,D,20080829,000000,49.4,50.01,48.52,48.76,624811,0
+CENX.US,D,20080902,000000,47.98,48.19,44.41,44.97,1393838,0
+CENX.US,D,20080903,000000,44.87,45.64,42.58,43.44,2443142,0
+CENX.US,D,20080904,000000,42.66,43.96,39.87,40.12,1803143,0
+CENX.US,D,20080905,000000,40.18,41.35,38.58,41.23,1606651,0
+CENX.US,D,20080908,000000,42.2,43.25,38.92,39.7,1520741,0
+CENX.US,D,20080909,000000,39.41,39.68,36.96,37.29,1597986,0
+CENX.US,D,20080910,000000,37.67,40.61,37.54,39.56,1690306,0
+CENX.US,D,20080911,000000,39.26,40.03,37.28,39.18,1680151,0
+CENX.US,D,20080912,000000,39.03,41.56,38.36,41.23,1142766,0
+CENX.US,D,20080915,000000,39.04,39.94,36.22,36.61,1483359,0
+CENX.US,D,20080916,000000,36,39.15,34.35,38.88,1818680,0
+CENX.US,D,20080917,000000,37.16,38.95,34.92,37.79,2252431,0
+CENX.US,D,20080918,000000,38.44,40.13,33.51,36.85,2157917,0
+CENX.US,D,20080919,000000,37.39,40.23,37.31,40.23,1771215,0
+CENX.US,D,20080922,000000,40.35,41.79,39.27,40.23,1134993,0
+CENX.US,D,20080923,000000,40.03,40.58,35.43,35.68,1580403,0
+CENX.US,D,20080924,000000,36.01,37.15,35.58,35.58,1105879,0
+CENX.US,D,20080925,000000,35.56,36.8,35.2,35.41,1117074,0
+CENX.US,D,20080926,000000,34.33,35.31,32.71,33.28,1078276,0
+CENX.US,D,20080929,000000,32.23,32.73,25.09,26.15,2634949,0
+CENX.US,D,20080930,000000,26.88,27.91,26.13,27.69,1717833,0
+CENX.US,D,20081001,000000,27.32,27.38,25.51,26.53,1236898,0
+CENX.US,D,20081002,000000,25.86,26.49,22.5,22.55,2403082,0
+CENX.US,D,20081003,000000,22.41,23.52,20.57,20.96,2314358,0
+CENX.US,D,20081006,000000,20.71,20.71,15.82,18.1,3972336,0
+CENX.US,D,20081007,000000,19.83,20.1,17.64,17.9,3300750,0
+CENX.US,D,20081008,000000,17,18.4,15,17.38,2660521,0
+CENX.US,D,20081009,000000,17.46,18.69,14.71,15.06,2029322,0
+CENX.US,D,20081010,000000,13.72,14.82,11.92,13.19,3294759,0
+CENX.US,D,20081013,000000,15.97,16.12,14.13,16.07,1749941,0
+CENX.US,D,20081014,000000,16.99,17.46,14.85,15.33,2483814,0
+CENX.US,D,20081015,000000,14.61,14.93,11,11.03,3223743,0
+CENX.US,D,20081016,000000,11.49,13.91,11.49,13.79,4886014,0
+CENX.US,D,20081017,000000,12.81,18.52,12.31,13.59,2470459,0
+CENX.US,D,20081020,000000,14.06,15.25,13.93,15.23,1354096,0
+CENX.US,D,20081021,000000,14.36,14.87,13.66,13.93,2145522,0
+CENX.US,D,20081022,000000,12.97,13.35,10.71,11.28,4079467,0
+CENX.US,D,20081023,000000,11.85,11.85,9.19,9.64,4013078,0
+CENX.US,D,20081024,000000,8.2,10.37,8.2,9.92,2624266,0
+CENX.US,D,20081027,000000,9.93,10.76,9.1,9.28,3826511,0
+CENX.US,D,20081028,000000,9.66,10.4,8.78,10.34,2813112,0
+CENX.US,D,20081029,000000,10.52,12.59,9.75,12.05,2813737,0
+CENX.US,D,20081030,000000,12.61,13,11.29,12.31,2265957,0
+CENX.US,D,20081031,000000,12.2,13.04,11.78,12.57,1869351,0
+CENX.US,D,20081103,000000,12.49,14.96,12.49,14.34,1880192,0
+CENX.US,D,20081104,000000,14.88,15.25,14.08,14.73,1181640,0
+CENX.US,D,20081105,000000,14.38,14.53,13.43,13.53,1365418,0
+CENX.US,D,20081106,000000,13.53,13.98,11.99,12,1655305,0
+CENX.US,D,20081107,000000,12.08,13.64,12.08,13.59,1400745,0
+CENX.US,D,20081110,000000,14.08,14.63,12.67,13.01,999403,0
+CENX.US,D,20081111,000000,12.52,12.63,11.29,12,1328267,0
+CENX.US,D,20081112,000000,11.68,11.69,10.82,10.87,1426972,0
+CENX.US,D,20081113,000000,10.97,12.41,9.86,12.36,2264032,0
+CENX.US,D,20081114,000000,12.15,13.19,11.65,12.12,1637083,0
+CENX.US,D,20081117,000000,12.03,12.25,9.57,9.65,2047246,0
+CENX.US,D,20081118,000000,9.65,9.98,8.43,8.74,2086531,0
+CENX.US,D,20081119,000000,8.05,8.21,5.78,6.12,4948020,0
+CENX.US,D,20081120,000000,5.82,5.93,4.35,4.42,4121058,0
+CENX.US,D,20081121,000000,4.83,5.22,4.54,5.18,2392958,0
+CENX.US,D,20081124,000000,5.08,6.33,5,6.1,2472524,0
+CENX.US,D,20081125,000000,6.18,6.65,5.96,6.57,1910250,0
+CENX.US,D,20081126,000000,6.21,7.92,6.21,7.88,1552414,0
+CENX.US,D,20081128,000000,7.89,8.28,7.58,8.15,497666,0
+CENX.US,D,20081201,000000,7.89,7.89,6.3,6.3,1482099,0
+CENX.US,D,20081202,000000,6.5,6.78,6.13,6.55,1750253,0
+CENX.US,D,20081203,000000,6.75,7.02,6.21,6.95,1939398,0
+CENX.US,D,20081204,000000,6.85,6.99,5.79,5.92,1736668,0
+CENX.US,D,20081205,000000,5.77,6.13,5.38,5.96,1772655,0
+CENX.US,D,20081208,000000,6.32,7.25,6.27,7.11,1841743,0
+CENX.US,D,20081209,000000,6.96,8,6.77,7.4,2931770,0
+CENX.US,D,20081210,000000,7.88,9.34,7.77,9.21,2846579,0
+CENX.US,D,20081211,000000,8.87,9.88,8.18,8.9,2634980,0
+CENX.US,D,20081212,000000,8.34,9.5,8.1,9.42,1493165,0
+CENX.US,D,20081215,000000,9.51,10.25,9.11,9.28,1964439,0
+CENX.US,D,20081216,000000,9.6,9.65,8.95,9.54,1549667,0
+CENX.US,D,20081217,000000,8.95,10.17,8.93,9.72,1737826,0
+CENX.US,D,20081218,000000,9.8,9.92,8.6,8.67,1347102,0
+CENX.US,D,20081219,000000,8.26,8.8,8.12,8.68,1558092,0
+CENX.US,D,20081222,000000,8.68,8.85,8.12,8.35,822611,0
+CENX.US,D,20081223,000000,8.48,8.83,8.1,8.49,627135,0
+CENX.US,D,20081224,000000,8.54,8.62,8.44,8.55,314434,0
+CENX.US,D,20081226,000000,8.61,9.02,8.42,9,281938,0
+CENX.US,D,20081229,000000,9.03,9.25,8.68,8.87,572985,0
+CENX.US,D,20081230,000000,8.9,9.46,8.71,9.45,484213,0
+CENX.US,D,20081231,000000,9.39,10.22,9.39,10,695614,0
+CENX.US,D,20090102,000000,10.1,11.8,10.1,11.72,1435168,0
+CENX.US,D,20090105,000000,11.56,12.13,10.91,11.91,1475522,0
+CENX.US,D,20090106,000000,12.35,12.8,12.08,12.55,1817309,0
+CENX.US,D,20090107,000000,11.99,11.99,11.43,11.57,1379454,0
+CENX.US,D,20090108,000000,11.38,12.1,11.09,12.05,1052902,0
+CENX.US,D,20090109,000000,12.05,12.12,11.47,11.62,711173,0
+CENX.US,D,20090112,000000,11.52,11.56,9.25,9.41,1790521,0
+CENX.US,D,20090113,000000,9.46,9.59,8.7,9.16,1731792,0
+CENX.US,D,20090114,000000,8.86,8.98,8.12,8.17,1083750,0
+CENX.US,D,20090115,000000,8.14,8.71,7.51,8.49,1172584,0
+CENX.US,D,20090116,000000,8.72,8.9,8.03,8.49,732515,0
+CENX.US,D,20090120,000000,8.34,8.35,7.4,7.41,976440,0
+CENX.US,D,20090121,000000,7.19,8,6.89,8,1383405,0
+CENX.US,D,20090122,000000,7.78,7.84,7.29,7.37,878893,0
+CENX.US,D,20090123,000000,7.26,7.91,7.05,7.65,673124,0
+CENX.US,D,20090126,000000,7.73,8.09,7.29,7.41,547574,0
+CENX.US,D,20090127,000000,7.53,7.81,7.25,7.35,555201,0
+CENX.US,D,20090128,000000,5.67,5.75,4.01,4.6,16596142,0
+CENX.US,D,20090129,000000,4.61,4.78,4.11,4.28,15440676,0
+CENX.US,D,20090130,000000,4.42,4.42,3.43,3.55,12078624,0
+CENX.US,D,20090202,000000,3.55,3.81,3.3,3.7,6483122,0
+CENX.US,D,20090203,000000,3.81,4.07,3.6,4.02,5237585,0
+CENX.US,D,20090204,000000,4.05,4.15,3.73,4,4174209,0
+CENX.US,D,20090205,000000,3.98,4.19,3.86,4.12,3858272,0
+CENX.US,D,20090206,000000,4.2,4.41,4.13,4.35,3671016,0
+CENX.US,D,20090209,000000,4.4,4.5,4.2,4.27,2511490,0
+CENX.US,D,20090210,000000,4.26,4.56,3.91,3.99,3682704,0
+CENX.US,D,20090211,000000,4.05,4.15,3.76,3.94,2636832,0
+CENX.US,D,20090212,000000,4.01,4.01,3.66,3.97,2117962,0
+CENX.US,D,20090213,000000,3.99,4.09,3.77,3.84,1870163,0
+CENX.US,D,20090217,000000,3.7,3.7,3.26,3.26,2581168,0
+CENX.US,D,20090218,000000,3.33,3.36,3.03,3.17,2581012,0
+CENX.US,D,20090219,000000,3.21,3.42,2.87,2.87,2560179,0
+CENX.US,D,20090220,000000,2.79,2.85,2.11,2.22,4999724,0
+CENX.US,D,20090223,000000,2.32,2.49,2.3,2.32,2637019,0
+CENX.US,D,20090224,000000,2.32,2.52,2.19,2.47,3399198,0
+CENX.US,D,20090225,000000,2.45,2.45,2.21,2.26,2820344,0
+CENX.US,D,20090226,000000,2.26,2.69,2.26,2.42,4104431,0
+CENX.US,D,20090227,000000,2.22,2.41,2.2,2.22,2575693,0
+CENX.US,D,20090302,000000,2.2,2.2,1.63,1.68,3506794,0
+CENX.US,D,20090303,000000,1.7,1.75,1.31,1.41,5662787,0
+CENX.US,D,20090304,000000,1.55,1.6,1.35,1.5,5287890,0
+CENX.US,D,20090305,000000,1.45,1.51,1.2,1.2,3009074,0
+CENX.US,D,20090306,000000,1.27,1.29,1.06,1.1,2342983,0
+CENX.US,D,20090309,000000,1.09,1.18,1.04,1.06,2182694,0
+CENX.US,D,20090310,000000,1.16,1.49,1.15,1.36,5303368,0
+CENX.US,D,20090311,000000,1.9,1.9,1.4,1.51,6706240,0
+CENX.US,D,20090312,000000,1.51,1.6,1.18,1.6,3274824,0
+CENX.US,D,20090313,000000,1.69,1.77,1.45,1.52,2771113,0
+CENX.US,D,20090316,000000,1.67,1.79,1.45,1.54,4171573,0
+CENX.US,D,20090317,000000,1.53,1.59,1.26,1.59,2424008,0
+CENX.US,D,20090318,000000,1.59,1.73,1.4,1.65,2875252,0
+CENX.US,D,20090319,000000,1.95,2.27,1.76,2.17,5795726,0
+CENX.US,D,20090320,000000,2.21,2.22,1.72,1.74,3888594,0
+CENX.US,D,20090323,000000,1.98,2.1,1.83,2.03,4419810,0
+CENX.US,D,20090324,000000,1.96,2.07,1.86,1.91,2773877,0
+CENX.US,D,20090325,000000,1.89,2.27,1.89,2.05,4532165,0
+CENX.US,D,20090326,000000,2.29,2.44,2.16,2.34,5029793,0
+CENX.US,D,20090327,000000,2.3,2.52,2.16,2.47,3689157,0
+CENX.US,D,20090330,000000,2.16,2.19,1.88,1.93,4694796,0
+CENX.US,D,20090331,000000,2.05,2.14,2,2.11,3728366,0
+CENX.US,D,20090401,000000,1.97,2.3,1.9,2.3,3754439,0
+CENX.US,D,20090402,000000,2.47,2.99,2.47,2.99,8061903,0
+CENX.US,D,20090403,000000,3.02,3.93,3,3.72,12799533,0
+CENX.US,D,20090406,000000,3.85,3.9,3.3,3.42,6225776,0
+CENX.US,D,20090407,000000,3.15,3.3,2.93,3.03,5061296,0
+CENX.US,D,20090408,000000,3.17,3.21,2.86,3.01,4244624,0
+CENX.US,D,20090409,000000,3.27,3.6,3.16,3.6,5232269,0
+CENX.US,D,20090413,000000,3.54,4.15,3.45,3.91,6484428,0
+CENX.US,D,20090414,000000,3.91,4.2,3.6,3.68,5897595,0
+CENX.US,D,20090415,000000,3.66,3.84,3.6,3.84,4089493,0
+CENX.US,D,20090416,000000,3.98,3.98,3.71,3.85,3664974,0
+CENX.US,D,20090417,000000,3.88,3.9,3.68,3.82,3359957,0
+CENX.US,D,20090420,000000,3.7,3.7,2.92,2.94,5885306,0
+CENX.US,D,20090421,000000,2.85,3.44,2.75,3.36,5334177,0
+CENX.US,D,20090422,000000,3.2,3.75,3.14,3.57,5149703,0
+CENX.US,D,20090423,000000,3.65,3.84,3.43,3.59,4433353,0
+CENX.US,D,20090424,000000,3.67,3.9,3.62,3.79,3821609,0
+CENX.US,D,20090427,000000,3.51,3.78,3.5,3.56,2814338,0
+CENX.US,D,20090428,000000,3.5,3.65,3.3,3.52,2641493,0
+CENX.US,D,20090429,000000,3.56,3.81,3.55,3.76,3339724,0
+CENX.US,D,20090430,000000,3.88,4.15,3.86,4.04,4612220,0
+CENX.US,D,20090501,000000,4.04,5.6,4.02,5.29,10859751,0
+CENX.US,D,20090504,000000,6.1,7.08,6.02,6.93,13058758,0
+CENX.US,D,20090505,000000,7.28,7.85,6.77,7.68,11004560,0
+CENX.US,D,20090506,000000,7.99,8.39,7.58,7.93,10139095,0
+CENX.US,D,20090507,000000,8.25,8.37,6.85,7.02,7328875,0
+CENX.US,D,20090508,000000,7.61,7.68,7.05,7.33,5285248,0
+CENX.US,D,20090511,000000,6.9,7.13,6.6,7.02,4274850,0
+CENX.US,D,20090512,000000,7.25,7.4,6.1,6.51,5464897,0
+CENX.US,D,20090513,000000,6.25,6.25,5.1,5.18,7895413,0
+CENX.US,D,20090514,000000,5,5.88,4.84,5.69,7267224,0
+CENX.US,D,20090515,000000,5.81,6.13,5.32,5.5,6751392,0
+CENX.US,D,20090518,000000,5.81,6.19,5.7,6.17,4118566,0
+CENX.US,D,20090519,000000,6.18,6.82,6.11,6.5,4432456,0
+CENX.US,D,20090520,000000,6.85,7.33,6.54,6.6,6661766,0
+CENX.US,D,20090521,000000,6.25,6.43,6,6.28,4246534,0
+CENX.US,D,20090522,000000,6.42,6.59,6.12,6.14,2784848,0
+CENX.US,D,20090526,000000,6,6.7,5.81,6.54,4065847,0
+CENX.US,D,20090527,000000,6.59,6.8,6.2,6.24,4236142,0
+CENX.US,D,20090528,000000,6.4,6.53,6.06,6.31,4166745,0
+CENX.US,D,20090529,000000,6.5,6.5,5.8,6.01,5856684,0
+CENX.US,D,20090601,000000,6.27,6.4,6.1,6.33,6097083,0
+CENX.US,D,20090602,000000,6.27,6.49,6.2,6.42,3863142,0
+CENX.US,D,20090603,000000,6.29,6.33,5.75,5.87,4390709,0
+CENX.US,D,20090604,000000,6.09,6.25,5.86,6.18,3573051,0
+CENX.US,D,20090605,000000,6.52,6.64,6.23,6.35,4515429,0
+CENX.US,D,20090608,000000,6.2,6.28,6,6.21,3081306,0
+CENX.US,D,20090609,000000,6.27,6.4,6.08,6.24,2991191,0
+CENX.US,D,20090610,000000,6.57,7.19,6.55,6.97,11098708,0
+CENX.US,D,20090611,000000,7.2,8.05,7.12,7.9,13502897,0
+CENX.US,D,20090612,000000,7.56,7.9,7.35,7.81,6757158,0
+CENX.US,D,20090615,000000,7.35,7.6,7.3,7.45,5265143,0
+CENX.US,D,20090616,000000,7.6,8.1,6.87,7.08,9270903,0
+CENX.US,D,20090617,000000,7.02,7.1,6.21,6.57,8180965,0
+CENX.US,D,20090618,000000,6.8,6.82,6.35,6.48,4698823,0
+CENX.US,D,20090619,000000,6.78,6.79,6.4,6.47,4304869,0
+CENX.US,D,20090622,000000,6.17,6.2,5.45,5.47,7640805,0
+CENX.US,D,20090623,000000,5.54,5.72,5.04,5.45,7119719,0
+CENX.US,D,20090624,000000,5.69,6.3,5.6,5.99,7556279,0
+CENX.US,D,20090625,000000,5.98,6.25,5.83,6.19,3857368,0
+CENX.US,D,20090626,000000,6.15,6.68,6.11,6.67,11111087,0
+CENX.US,D,20090629,000000,6.64,6.65,6.19,6.27,4241111,0
+CENX.US,D,20090630,000000,6.25,6.43,6.05,6.25,3321242,0
+CENX.US,D,20090701,000000,6.31,6.53,6.08,6.09,3510878,0
+CENX.US,D,20090702,000000,5.91,6.09,5.7,5.79,2639521,0
+CENX.US,D,20090706,000000,5.33,5.58,5.13,5.22,5566446,0
+CENX.US,D,20090707,000000,5.22,5.56,5.1,5.34,6355352,0
+CENX.US,D,20090708,000000,5.36,5.51,4.7,5.12,8077221,0
+CENX.US,D,20090709,000000,5.3,5.46,5.18,5.2,5848444,0
+CENX.US,D,20090710,000000,5.05,5.26,4.96,5.23,3872981,0
+CENX.US,D,20090713,000000,5.28,5.45,4.92,5.43,4769943,0
+CENX.US,D,20090714,000000,5.47,5.62,5.32,5.47,3310920,0
+CENX.US,D,20090715,000000,5.7,6.08,5.62,6.02,4920262,0
+CENX.US,D,20090716,000000,6.04,6.58,5.91,6.51,4852473,0
+CENX.US,D,20090717,000000,6.51,6.58,6.06,6.12,3823779,0
+CENX.US,D,20090720,000000,6.33,6.63,6.33,6.53,3702366,0
+CENX.US,D,20090721,000000,6.71,6.72,6.02,6.27,4479039,0
+CENX.US,D,20090722,000000,6.04,6.29,6.04,6.21,2485433,0
+CENX.US,D,20090723,000000,6.25,6.71,6.25,6.71,6125741,0
+CENX.US,D,20090724,000000,6.66,7.32,6.55,7.3,6934856,0
+CENX.US,D,20090727,000000,7.39,7.8,7.3,7.78,7009372,0
+CENX.US,D,20090728,000000,7.59,7.78,7.17,7.58,4646476,0
+CENX.US,D,20090729,000000,7.43,7.45,7.12,7.25,3229623,0
+CENX.US,D,20090730,000000,7.46,7.82,7.46,7.69,4181816,0
+CENX.US,D,20090731,000000,7.69,8.55,7.69,8.38,8622685,0
+CENX.US,D,20090803,000000,9.04,9.95,8.89,9.66,9995814,0
+CENX.US,D,20090804,000000,9.59,10.66,9.3,10.37,12298865,0
+CENX.US,D,20090805,000000,10.46,10.96,10.13,10.82,8138859,0
+CENX.US,D,20090806,000000,11.03,11.3,10.43,10.85,7739337,0
+CENX.US,D,20090807,000000,11.47,11.62,10.59,10.97,8139076,0
+CENX.US,D,20090810,000000,10.86,10.98,10.4,10.55,5769731,0
+CENX.US,D,20090811,000000,10.36,10.36,9.8,10.02,4357794,0
+CENX.US,D,20090812,000000,9.73,10.65,9.69,10.44,4420522,0
+CENX.US,D,20090813,000000,10.89,11.62,10.64,11.58,7287756,0
+CENX.US,D,20090814,000000,11.79,12.1,11.24,11.55,5441179,0
+CENX.US,D,20090817,000000,10.69,10.89,10.14,10.74,6557923,0
+CENX.US,D,20090818,000000,11,11.63,10.98,11.54,6823460,0
+CENX.US,D,20090819,000000,10.86,11.4,10.7,11.11,5541522,0
+CENX.US,D,20090820,000000,11.17,11.72,11.15,11.35,5467405,0
+CENX.US,D,20090821,000000,11.65,11.75,11.32,11.39,4500565,0
+CENX.US,D,20090824,000000,11.73,12.18,11.31,11.38,7049764,0
+CENX.US,D,20090825,000000,11.65,11.9,11.24,11.29,4994588,0
+CENX.US,D,20090826,000000,11.17,11.24,10.75,11.06,3224206,0
+CENX.US,D,20090827,000000,10.85,11.32,10.4,11.2,4407684,0
+CENX.US,D,20090828,000000,11.46,11.54,10.9,11.09,3386099,0
+CENX.US,D,20090831,000000,10.77,10.77,10.13,10.23,5522183,0
+CENX.US,D,20090901,000000,10.04,10.33,9.33,9.33,7913107,0
+CENX.US,D,20090902,000000,9.19,9.33,8.87,9.05,7151670,0
+CENX.US,D,20090903,000000,9.41,9.71,9.34,9.68,4868289,0
+CENX.US,D,20090904,000000,9.71,9.8,9.26,9.6,3751758,0
+CENX.US,D,20090908,000000,9.94,10.12,9.82,10.03,4017112,0
+CENX.US,D,20090909,000000,10.07,10.55,9.96,10.27,4736649,0
+CENX.US,D,20090910,000000,10.3,10.8,10.04,10.6,4506141,0
+CENX.US,D,20090911,000000,10.82,11,10.56,10.74,4268349,0
+CENX.US,D,20090914,000000,10.23,10.64,10.15,10.58,3743354,0
+CENX.US,D,20090915,000000,10.65,11.35,10.62,11.18,7540490,0
+CENX.US,D,20090916,000000,11.5,11.98,11.42,11.7,5790215,0
+CENX.US,D,20090917,000000,11.68,12.11,10.8,11.06,7139094,0
+CENX.US,D,20090918,000000,11.37,11.45,10.84,11.29,4740166,0
+CENX.US,D,20090921,000000,10.87,10.87,10.55,10.69,4157434,0
+CENX.US,D,20090922,000000,11,11.11,10.8,10.85,3863420,0
+CENX.US,D,20090923,000000,10.99,11.04,10.3,10.33,4560376,0
+CENX.US,D,20090924,000000,10.51,10.58,9.64,9.76,5282756,0
+CENX.US,D,20090925,000000,9.52,9.83,9.38,9.46,3634962,0
+CENX.US,D,20090928,000000,9.51,9.85,9.23,9.78,4878302,0
+CENX.US,D,20090929,000000,9.94,10,9.48,9.57,3678386,0
+CENX.US,D,20090930,000000,9.75,9.8,9.27,9.35,3798736,0
+CENX.US,D,20091001,000000,9.31,9.35,8.57,8.58,8009353,0
+CENX.US,D,20091002,000000,8.05,8.72,8,8.28,7908575,0
+CENX.US,D,20091005,000000,8.4,8.98,8.33,8.94,5454801,0
+CENX.US,D,20091006,000000,9.32,9.6,8.98,9.28,6235315,0
+CENX.US,D,20091007,000000,9.29,9.65,9.22,9.65,5045799,0
+CENX.US,D,20091008,000000,10.63,11.04,10.5,10.76,15075950,0
+CENX.US,D,20091009,000000,10.57,10.85,10.41,10.69,5820822,0
+CENX.US,D,20091012,000000,10.81,11.02,10.5,10.52,3259894,0
+CENX.US,D,20091013,000000,10.5,10.79,10.21,10.65,3740779,0
+CENX.US,D,20091014,000000,10.89,10.98,10.71,10.92,4248169,0
+CENX.US,D,20091015,000000,10.74,11.05,10.6,10.93,3351620,0
+CENX.US,D,20091016,000000,10.69,10.77,10.51,10.65,4150753,0
+CENX.US,D,20091019,000000,10.74,10.96,10.45,10.9,3447815,0
+CENX.US,D,20091020,000000,11,11.3,10.6,10.72,6051148,0
+CENX.US,D,20091021,000000,10.56,11.34,10.5,10.81,7204830,0
+CENX.US,D,20091022,000000,10.88,10.93,10.45,10.77,5059608,0
+CENX.US,D,20091023,000000,10.92,10.99,10.28,10.32,5091741,0
+CENX.US,D,20091026,000000,10.35,10.74,9.67,9.73,7119045,0
+CENX.US,D,20091027,000000,9.78,9.86,9.02,9.05,5819171,0
+CENX.US,D,20091028,000000,9.06,9.1,8.26,8.29,10265564,0
+CENX.US,D,20091029,000000,8.67,9.37,8.63,9.28,6508027,0
+CENX.US,D,20091030,000000,9.29,9.33,8.32,8.67,9630436,0
+CENX.US,D,20091102,000000,8.81,9.1,8.15,8.45,6194701,0
+CENX.US,D,20091103,000000,8.34,8.76,8.16,8.7,6109345,0
+CENX.US,D,20091104,000000,8.99,9.06,8.46,8.52,4930847,0
+CENX.US,D,20091105,000000,8.69,8.94,8.59,8.94,4259436,0
+CENX.US,D,20091106,000000,8.65,9.19,8.62,8.99,3530929,0
+CENX.US,D,20091109,000000,9.23,9.48,9.2,9.48,4000811,0
+CENX.US,D,20091110,000000,9.41,9.54,9.07,9.31,3798333,0
+CENX.US,D,20091111,000000,9.44,9.66,9.3,9.39,3164669,0
+CENX.US,D,20091112,000000,9.24,9.48,8.99,9.02,3306081,0
+CENX.US,D,20091113,000000,9.03,9.19,8.86,9.09,3093115,0
+CENX.US,D,20091116,000000,9.26,9.62,9.26,9.49,3951990,0
+CENX.US,D,20091117,000000,9.4,9.96,9.25,9.9,4158845,0
+CENX.US,D,20091118,000000,10.08,10.35,9.92,10.26,4929928,0
+CENX.US,D,20091119,000000,9.99,10.03,9.5,9.75,5514632,0
+CENX.US,D,20091120,000000,9.58,9.89,9.56,9.89,3996068,0
+CENX.US,D,20091123,000000,10.16,10.23,9.66,9.78,3738812,0
+CENX.US,D,20091124,000000,9.7,9.86,9.46,9.77,2463746,0
+CENX.US,D,20091125,000000,9.86,10.15,9.82,10.1,3652297,0
+CENX.US,D,20091127,000000,9.3,9.92,9.28,9.74,2984262,0
+CENX.US,D,20091130,000000,9.76,9.92,9.55,9.75,3221804,0
+CENX.US,D,20091201,000000,9.96,10.32,9.84,10.17,4388909,0
+CENX.US,D,20091202,000000,10.21,10.86,10.15,10.86,5263135,0
+CENX.US,D,20091203,000000,10.9,10.9,10.36,10.4,4080807,0
+CENX.US,D,20091204,000000,10.81,10.88,9.97,10.32,5572831,0
+CENX.US,D,20091207,000000,10.2,10.86,10.19,10.66,4231903,0
+CENX.US,D,20091208,000000,10.43,10.7,10.2,10.44,3156938,0
+CENX.US,D,20091209,000000,10.51,10.96,10.37,10.95,3914126,0
+CENX.US,D,20091210,000000,11.07,11.71,11.05,11.48,7938422,0
+CENX.US,D,20091211,000000,11.75,12.74,11.7,12.61,10346621,0
+CENX.US,D,20091214,000000,12.8,13.55,12.8,13.43,8769567,0
+CENX.US,D,20091215,000000,12.83,13.43,12.71,13.09,5289723,0
+CENX.US,D,20091216,000000,13.33,14.45,13.33,14.41,11015863,0
+CENX.US,D,20091217,000000,14.1,14.61,14.01,14.39,5494840,0
+CENX.US,D,20091218,000000,14.7,15.44,14.45,15.42,9319217,0
+CENX.US,D,20091221,000000,15.73,16.1,15.52,15.54,6479143,0
+CENX.US,D,20091222,000000,15.44,15.8,14.67,15.74,7148358,0
+CENX.US,D,20091223,000000,15.87,16.4,15.65,16.33,4071224,0
+CENX.US,D,20091224,000000,16.48,16.66,16.36,16.47,2081825,0
+CENX.US,D,20091228,000000,16.66,16.9,16.17,16.34,3458132,0
+CENX.US,D,20091229,000000,16.53,16.75,16.1,16.42,3486052,0
+CENX.US,D,20091230,000000,16.29,16.39,15.8,16.38,5419647,0
+CENX.US,D,20091231,000000,16.33,16.5,16.17,16.19,2075923,0
+CENX.US,D,20100104,000000,16.71,17.3,16.55,17.22,4424128,0
+CENX.US,D,20100105,000000,17.3,17.48,16.61,16.91,6488499,0
+CENX.US,D,20100106,000000,16.96,17.48,16.96,17.38,4917068,0
+CENX.US,D,20100107,000000,17.09,17.23,16.7,17.01,3926321,0
+CENX.US,D,20100108,000000,16.81,17.92,16.8,17.83,4538269,0
+CENX.US,D,20100111,000000,18.39,18.77,17.6,18.05,5267953,0
+CENX.US,D,20100112,000000,16.88,17.09,16.12,16.38,6729995,0
+CENX.US,D,20100113,000000,16.7,16.81,15.92,16.63,3777350,0
+CENX.US,D,20100114,000000,16.64,16.89,16.45,16.53,2131031,0
+CENX.US,D,20100115,000000,16.53,16.56,15.51,15.61,4017271,0
+CENX.US,D,20100119,000000,15.44,16.19,15.11,16.17,3750878,0
+CENX.US,D,20100120,000000,15.91,15.97,15.24,15.62,4295605,0
+CENX.US,D,20100121,000000,15.48,15.5,13.96,13.99,6213852,0
+CENX.US,D,20100122,000000,13.67,14.32,12.97,13.12,6545074,0
+CENX.US,D,20100125,000000,13.42,13.84,12.85,13.14,4901257,0
+CENX.US,D,20100126,000000,13.02,13.49,12.51,13.16,5049784,0
+CENX.US,D,20100127,000000,13.03,13.46,12.25,12.75,5419551,0
+CENX.US,D,20100128,000000,12.91,12.99,11.55,11.78,7065819,0
+CENX.US,D,20100129,000000,12.1,12.36,11.19,11.32,6370915,0
+CENX.US,D,20100201,000000,11.57,12.3,11.46,12.27,5422501,0
+CENX.US,D,20100202,000000,12.45,12.86,12.2,12.65,5340220,0
+CENX.US,D,20100203,000000,12.55,12.64,12.05,12.19,4935371,0
+CENX.US,D,20100204,000000,11.9,11.9,11,11,7868942,0
+CENX.US,D,20100205,000000,10.97,11.16,10.13,11.12,10163725,0
+CENX.US,D,20100208,000000,11.25,11.5,10.62,10.83,4854168,0
+CENX.US,D,20100209,000000,11.11,11.88,11.1,11.66,6568512,0
+CENX.US,D,20100210,000000,11.78,11.89,11.3,11.62,5227723,0
+CENX.US,D,20100211,000000,11.76,12.62,11.5,12.54,5299967,0
+CENX.US,D,20100212,000000,12.25,12.85,11.85,12.63,5768814,0
+CENX.US,D,20100216,000000,13.15,13.52,13.08,13.36,4367289,0
+CENX.US,D,20100217,000000,13.65,13.7,12.84,13.3,4861187,0
+CENX.US,D,20100218,000000,13.1,13.5,12.98,13.41,3721640,0
+CENX.US,D,20100219,000000,13.3,13.65,13.15,13.53,3828081,0
+CENX.US,D,20100222,000000,13.71,13.92,13.47,13.51,3631342,0
+CENX.US,D,20100223,000000,13.45,13.46,12.56,12.74,6189619,0
+CENX.US,D,20100224,000000,12.07,12.12,11.13,11.42,12742089,0
+CENX.US,D,20100225,000000,11.1,11.89,11,11.81,7142801,0
+CENX.US,D,20100226,000000,11.91,12.22,11.64,12.18,5733674,0
+CENX.US,D,20100301,000000,12.32,13.27,12.25,13.18,5694900,0
+CENX.US,D,20100302,000000,13.42,13.84,13.34,13.44,8503631,0
+CENX.US,D,20100303,000000,13.49,14.22,13.43,13.86,5479290,0
+CENX.US,D,20100304,000000,14.14,14.43,13.83,14.09,5250280,0
+CENX.US,D,20100305,000000,14.43,14.9,14.32,14.83,6011707,0
+CENX.US,D,20100308,000000,15.09,15.35,14.77,15.03,6059642,0
+CENX.US,D,20100309,000000,14.61,15.05,14.36,14.75,3893970,0
+CENX.US,D,20100310,000000,14.84,15.4,14.75,14.99,4502826,0
+CENX.US,D,20100311,000000,14.85,14.85,14.34,14.72,4855348,0
+CENX.US,D,20100312,000000,14.91,15.15,14.67,14.77,3208666,0
+CENX.US,D,20100315,000000,14.62,14.74,14.06,14.49,3514453,0
+CENX.US,D,20100316,000000,14.7,14.9,14.53,14.84,3330798,0
+CENX.US,D,20100317,000000,15.02,15.56,15.02,15.39,4361949,0
+CENX.US,D,20100318,000000,15.44,15.54,14.88,15.01,3705128,0
+CENX.US,D,20100319,000000,15.03,15.09,14.2,14.32,5877679,0
+CENX.US,D,20100322,000000,13.85,14.72,13.51,14.68,3843530,0
+CENX.US,D,20100323,000000,14.74,15.4,14.6,15.37,4158684,0
+CENX.US,D,20100324,000000,15.19,15.6,15,15.27,3828653,0
+CENX.US,D,20100325,000000,15.5,15.7,14.61,14.62,4018802,0
+CENX.US,D,20100326,000000,14.81,15.13,14.32,14.4,5025191,0
+CENX.US,D,20100329,000000,14.74,15.06,14.51,14.59,5613241,0
+CENX.US,D,20100330,000000,14.77,14.78,14.22,14.26,8940192,0
+CENX.US,D,20100331,000000,14.12,14.34,13.73,13.76,11772522,0
+CENX.US,D,20100401,000000,14.19,15.31,14.16,15.3,8379373,0
+CENX.US,D,20100405,000000,15.5,15.55,15.16,15.53,5991584,0
+CENX.US,D,20100406,000000,15.38,16.44,15.25,16.35,6418227,0
+CENX.US,D,20100407,000000,16.37,16.75,15.78,16.03,6106727,0
+CENX.US,D,20100408,000000,15.87,16.1,15.6,16,4023655,0
+CENX.US,D,20100409,000000,16.19,16.31,15.74,15.83,3491174,0
+CENX.US,D,20100412,000000,15.87,16.23,15.87,15.98,2614137,0
+CENX.US,D,20100413,000000,15.71,16.35,15.65,16.24,4077152,0
+CENX.US,D,20100414,000000,16.57,16.67,16.14,16.45,3232874,0
+CENX.US,D,20100415,000000,16.28,16.64,16.11,16.16,2225554,0
+CENX.US,D,20100416,000000,16,16.23,15.13,15.14,5911257,0
+CENX.US,D,20100419,000000,14.85,15.26,14.2,14.81,4522628,0
+CENX.US,D,20100420,000000,15.07,15.32,14.85,14.88,2284412,0
+CENX.US,D,20100421,000000,15.1,15.1,14.31,14.49,4015739,0
+CENX.US,D,20100422,000000,14.2,14.7,13.91,14.67,3484181,0
+CENX.US,D,20100423,000000,14.81,15.21,14.6,15.11,2928050,0
+CENX.US,D,20100426,000000,15.11,15.58,15.08,15.23,3743535,0
+CENX.US,D,20100427,000000,15.06,15.13,13.53,13.79,6306322,0
+CENX.US,D,20100428,000000,14.35,14.74,13.88,14.15,6229888,0
+CENX.US,D,20100429,000000,14.35,14.58,14.01,14.32,3271523,0
+CENX.US,D,20100430,000000,14.32,14.36,13.45,13.48,3891868,0
+CENX.US,D,20100503,000000,13.67,13.8,12.93,13.13,3599166,0
+CENX.US,D,20100504,000000,12.62,12.77,12.2,12.28,4908412,0
+CENX.US,D,20100505,000000,11.75,13,11.55,12.42,6156116,0
+CENX.US,D,20100506,000000,12.19,12.82,10.3,11.84,8072948,0
+CENX.US,D,20100507,000000,12.12,12.35,11.03,11.33,6457822,0
+CENX.US,D,20100510,000000,12.27,12.53,12.08,12.53,3763745,0
+CENX.US,D,20100511,000000,12.01,12.5,11.94,12.09,2967505,0
+CENX.US,D,20100512,000000,12.31,12.41,12.05,12.07,3445376,0
+CENX.US,D,20100513,000000,12.25,13.16,12.24,12.69,6322207,0
+CENX.US,D,20100514,000000,12.46,12.46,11.66,11.93,5096730,0
+CENX.US,D,20100517,000000,12.02,12.02,10.95,11.55,4128124,0
+CENX.US,D,20100518,000000,11.88,12.1,10.97,11.06,4435707,0
+CENX.US,D,20100519,000000,10.88,11.3,10.25,10.81,4300520,0
+CENX.US,D,20100520,000000,10.27,10.28,9.58,9.6,8026431,0
+CENX.US,D,20100521,000000,9.18,10.4,9.05,10.09,6232161,0
+CENX.US,D,20100524,000000,10.12,10.4,9.77,9.8,3593747,0
+CENX.US,D,20100525,000000,9.17,10.06,8.97,10.06,5803569,0
+CENX.US,D,20100526,000000,10.43,10.86,9.76,9.82,4822608,0
+CENX.US,D,20100527,000000,10.48,10.75,10.16,10.74,4515080,0
+CENX.US,D,20100528,000000,10.74,10.97,10.33,10.51,3777960,0
+CENX.US,D,20100601,000000,10.17,10.58,9.71,9.71,4317325,0
+CENX.US,D,20100602,000000,9.81,10.31,9.65,10.31,3257095,0
+CENX.US,D,20100603,000000,10.42,10.5,9.85,10.09,3548459,0
+CENX.US,D,20100604,000000,9.69,10,9.26,9.35,3982576,0
+CENX.US,D,20100607,000000,9.41,9.53,8.65,8.7,4488878,0
+CENX.US,D,20100608,000000,9.08,9.08,8.57,8.92,4162637,0
+CENX.US,D,20100609,000000,9.12,9.47,8.79,8.86,4390215,0
+CENX.US,D,20100610,000000,9.13,9.53,9.12,9.52,3573972,0
+CENX.US,D,20100611,000000,9.35,9.73,9.18,9.73,2368236,0
+CENX.US,D,20100614,000000,9.99,10.41,9.81,9.85,3321584,0
+CENX.US,D,20100615,000000,10.13,10.43,10,10.4,2870433,0
+CENX.US,D,20100616,000000,10.24,10.39,10.08,10.22,2624842,0
+CENX.US,D,20100617,000000,10.28,10.32,9.9,10.07,1867994,0
+CENX.US,D,20100618,000000,10.07,10.17,9.91,10.04,1680961,0
+CENX.US,D,20100621,000000,10.55,11.21,10.46,10.84,5738598,0
+CENX.US,D,20100622,000000,10.92,11.07,10.38,10.43,3326264,0
+CENX.US,D,20100623,000000,10.48,10.52,10.05,10.4,2932377,0
+CENX.US,D,20100624,000000,10.19,10.29,9.96,9.99,2927721,0
+CENX.US,D,20100625,000000,10.03,10.52,9.71,10.5,4351026,0
+CENX.US,D,20100628,000000,10.44,10.47,10.01,10.03,2353329,0
+CENX.US,D,20100629,000000,9.64,9.64,9,9.07,4079306,0
+CENX.US,D,20100630,000000,9.16,9.44,8.77,8.83,3529078,0
+CENX.US,D,20100701,000000,8.79,9.06,8.25,8.68,3967907,0
+CENX.US,D,20100702,000000,8.9,8.91,8.39,8.6,2445684,0
+CENX.US,D,20100706,000000,9.02,9.2,8.5,8.61,3302475,0
+CENX.US,D,20100707,000000,8.59,9.2,8.57,9.19,4495177,0
+CENX.US,D,20100708,000000,9.39,9.55,9.14,9.47,3266392,0
+CENX.US,D,20100709,000000,9.48,9.93,9.4,9.77,3435008,0
+CENX.US,D,20100712,000000,9.75,9.93,9.32,9.59,2412003,0
+CENX.US,D,20100713,000000,10.15,10.2,9.73,9.93,3145005,0
+CENX.US,D,20100714,000000,9.86,10.15,9.62,9.71,3402062,0
+CENX.US,D,20100715,000000,9.78,9.78,9.33,9.52,1979378,0
+CENX.US,D,20100716,000000,9.34,9.44,9,9.03,2804927,0
+CENX.US,D,20100719,000000,9.05,9.19,8.82,9.09,2138974,0
+CENX.US,D,20100720,000000,8.8,9.53,8.7,9.52,2553153,0
+CENX.US,D,20100721,000000,9.72,9.9,9.45,9.57,2694209,0
+CENX.US,D,20100722,000000,9.81,10.3,9.75,10.18,4273523,0
+CENX.US,D,20100723,000000,10.1,10.77,10,10.75,3898173,0
+CENX.US,D,20100726,000000,10.57,11.13,10.56,10.78,3777006,0
+CENX.US,D,20100727,000000,10.95,11.04,10.42,10.55,3273661,0
+CENX.US,D,20100728,000000,9.89,10.06,9.33,9.57,6839389,0
+CENX.US,D,20100729,000000,9.7,9.9,9.48,9.81,3839333,0
+CENX.US,D,20100730,000000,9.59,10.5,9.55,10.43,4238814,0
+CENX.US,D,20100802,000000,10.83,10.99,10.71,10.91,3090505,0
+CENX.US,D,20100803,000000,10.89,10.95,10.58,10.8,2564883,0
+CENX.US,D,20100804,000000,10.96,11.3,10.96,11.26,3080696,0
+CENX.US,D,20100805,000000,11.12,11.29,10.93,11.1,2137331,0
+CENX.US,D,20100806,000000,10.82,11.23,10.79,11.21,2924029,0
+CENX.US,D,20100809,000000,11.46,11.5,11.24,11.27,1865144,0
+CENX.US,D,20100810,000000,10.91,11.03,10.59,10.89,3036770,0
+CENX.US,D,20100811,000000,10.47,10.47,9.98,10.01,3723287,0
+CENX.US,D,20100812,000000,9.75,10.34,9.66,10.15,2590613,0
+CENX.US,D,20100813,000000,10.12,10.48,10.08,10.24,2309757,0
+CENX.US,D,20100816,000000,9.97,10.37,9.97,10.09,1908009,0
+CENX.US,D,20100817,000000,10.35,10.82,10.35,10.7,3370940,0
+CENX.US,D,20100818,000000,10.75,10.85,10.52,10.7,1651331,0
+CENX.US,D,20100819,000000,10.59,10.71,10.06,10.12,2841717,0
+CENX.US,D,20100820,000000,9.98,10.13,9.85,10.13,2182861,0
+CENX.US,D,20100823,000000,10.18,10.28,9.81,9.88,2340532,0
+CENX.US,D,20100824,000000,9.79,10.05,9.4,9.72,4362629,0
+CENX.US,D,20100825,000000,9.61,9.7,9.38,9.56,4158147,0
+CENX.US,D,20100826,000000,9.75,9.85,9.38,9.44,3500639,0
+CENX.US,D,20100827,000000,9.69,9.8,9.28,9.76,3277433,0
+CENX.US,D,20100830,000000,9.68,9.96,9.68,9.81,1944927,0
+CENX.US,D,20100831,000000,9.75,10.06,9.65,10,2579543,0
+CENX.US,D,20100901,000000,10.27,10.56,10.18,10.54,2416651,0
+CENX.US,D,20100902,000000,10.6,10.93,10.41,10.93,2334726,0
+CENX.US,D,20100903,000000,11.06,11.23,10.84,10.93,2068633,0
+CENX.US,D,20100907,000000,10.76,10.97,10.56,10.83,1509249,0
+CENX.US,D,20100908,000000,10.91,11.16,10.9,10.97,1796087,0
+CENX.US,D,20100909,000000,11.25,11.28,10.74,10.87,1250058,0
+CENX.US,D,20100910,000000,10.94,11.3,10.82,11.27,2897247,0
+CENX.US,D,20100913,000000,11.55,11.74,11.46,11.52,2182301,0
+CENX.US,D,20100914,000000,11.45,11.56,11.23,11.34,2014523,0
+CENX.US,D,20100915,000000,11.21,11.34,11.12,11.29,1292146,0
+CENX.US,D,20100916,000000,11.23,11.42,11.06,11.25,1165073,0
+CENX.US,D,20100917,000000,11.33,11.35,10.98,11,1579895,0
+CENX.US,D,20100920,000000,11.1,11.75,10.98,11.7,3313174,0
+CENX.US,D,20100921,000000,11.76,11.88,11.45,11.72,2443711,0
+CENX.US,D,20100922,000000,11.66,12.23,11.61,11.94,2559956,0
+CENX.US,D,20100923,000000,11.85,12.33,11.6,11.87,2805692,0
+CENX.US,D,20100924,000000,12.24,12.65,12.06,12.65,3063569,0
+CENX.US,D,20100927,000000,12.69,12.9,12.52,12.69,2473874,0
+CENX.US,D,20100928,000000,12.72,12.91,12.3,12.88,2125248,0
+CENX.US,D,20100929,000000,12.8,13.14,12.7,12.91,2161364,0
+CENX.US,D,20100930,000000,13.06,13.26,12.69,13.17,3399302,0
+CENX.US,D,20101001,000000,13.33,13.63,13.3,13.52,2491409,0
+CENX.US,D,20101004,000000,13.47,13.47,11.62,12.79,2967619,0
+CENX.US,D,20101005,000000,13.25,13.37,12.95,13.26,2493164,0
+CENX.US,D,20101006,000000,13.3,13.66,13.3,13.47,2170982,0
+CENX.US,D,20101007,000000,13.67,13.7,13.12,13.36,1866279,0
+CENX.US,D,20101008,000000,13.54,14.09,13.5,13.99,3392401,0
+CENX.US,D,20101011,000000,14.12,14.64,14.07,14.15,2298594,0
+CENX.US,D,20101012,000000,14.12,14.41,13.82,14.41,1568078,0
+CENX.US,D,20101013,000000,14.6,14.7,14.12,14.17,2703203,0
+CENX.US,D,20101014,000000,14.21,14.45,14.09,14.4,1932310,0
+CENX.US,D,20101015,000000,14.5,14.53,13.68,13.88,2668135,0
+CENX.US,D,20101018,000000,13.83,14.07,13.58,13.96,1406455,0
+CENX.US,D,20101019,000000,13.52,13.57,12.75,12.93,3254988,0
+CENX.US,D,20101020,000000,13.07,13.5,13,13.39,1625711,0
+CENX.US,D,20101021,000000,13.55,13.65,12.72,12.95,2095032,0
+CENX.US,D,20101022,000000,13.08,13.15,12.85,13.05,1007601,0
+CENX.US,D,20101025,000000,13.26,13.7,13.26,13.58,1952303,0
+CENX.US,D,20101026,000000,13.42,13.72,13.26,13.63,1944459,0
+CENX.US,D,20101027,000000,12.35,13.2,12.02,13.16,5184766,0
+CENX.US,D,20101028,000000,13.12,13.38,12.91,13.07,1718985,0
+CENX.US,D,20101029,000000,12.9,13.55,12.85,13.52,1558886,0
+CENX.US,D,20101101,000000,13.71,13.79,13.33,13.41,1510201,0
+CENX.US,D,20101102,000000,13.6,13.68,13.44,13.65,946076,0
+CENX.US,D,20101103,000000,13.72,14.19,13.61,14.14,2469511,0
+CENX.US,D,20101104,000000,14.44,14.9,14.44,14.8,2167572,0
+CENX.US,D,20101105,000000,14.8,15.09,14.71,14.81,1502460,0
+CENX.US,D,20101108,000000,14.5,14.7,14.4,14.65,1842010,0
+CENX.US,D,20101109,000000,14.82,14.99,14.32,14.52,1981249,0
+CENX.US,D,20101110,000000,14.5,14.57,14.06,14.48,1722743,0
+CENX.US,D,20101111,000000,14.17,14.96,14.16,14.95,1451861,0
+CENX.US,D,20101112,000000,14.68,14.83,14.31,14.44,1967467,0
+CENX.US,D,20101115,000000,14.66,14.74,14.19,14.19,1131558,0
+CENX.US,D,20101116,000000,13.95,13.95,13.3,13.35,2597027,0
+CENX.US,D,20101117,000000,13.53,13.58,13.17,13.4,1367105,0
+CENX.US,D,20101118,000000,13.76,14.18,13.71,14,1460417,0
+CENX.US,D,20101119,000000,13.88,14.45,13.71,14.43,1600973,0
+CENX.US,D,20101122,000000,14.23,14.51,14.04,14.44,943981,0
+CENX.US,D,20101123,000000,14.19,14.19,13.89,14.04,1193746,0
+CENX.US,D,20101124,000000,14.24,14.45,14.23,14.44,775451,0
+CENX.US,D,20101126,000000,14.24,14.39,14.09,14.23,260113,0
+CENX.US,D,20101129,000000,14.09,14.34,13.9,14.23,1347587,0
+CENX.US,D,20101130,000000,14.02,14.13,13.8,13.86,1537955,0
+CENX.US,D,20101201,000000,14.22,14.3,14.03,14.19,1404510,0
+CENX.US,D,20101202,000000,14.22,15.05,14.22,14.96,2264358,0
+CENX.US,D,20101203,000000,14.89,15.3,14.76,15.06,1951166,0
+CENX.US,D,20101206,000000,15.07,15.33,14.91,15.15,1261137,0
+CENX.US,D,20101207,000000,15.47,15.54,14.98,14.99,1784644,0
+CENX.US,D,20101208,000000,15.11,15.25,14.75,14.87,1194420,0
+CENX.US,D,20101209,000000,15.06,15.35,14.92,15.32,1185834,0
+CENX.US,D,20101210,000000,15.35,16.18,15.15,16,2214123,0
+CENX.US,D,20101213,000000,16.3,16.4,15.9,15.92,1658855,0
+CENX.US,D,20101214,000000,15.98,16.21,15.6,15.69,1202403,0
+CENX.US,D,20101215,000000,15.73,15.96,15.39,15.42,1295940,0
+CENX.US,D,20101216,000000,15.43,16.13,15.39,16.13,1545037,0
+CENX.US,D,20101217,000000,15.72,16.44,15.66,16.11,3921521,0
+CENX.US,D,20101220,000000,16.23,16.59,15.91,16.3,1467600,0
+CENX.US,D,20101221,000000,16.5,16.51,15.96,16.01,1716612,0
+CENX.US,D,20101222,000000,16.1,16.11,15.57,15.93,1752868,0
+CENX.US,D,20101223,000000,15.87,16.15,15.66,15.8,1079907,0
+CENX.US,D,20101227,000000,15.64,16.09,15.32,15.98,1238703,0
+CENX.US,D,20101228,000000,16.07,16.15,15.65,15.68,1231724,0
+CENX.US,D,20101229,000000,15.79,15.86,15.5,15.51,1088847,0
+CENX.US,D,20101230,000000,15.51,15.84,15.48,15.71,797498,0
+CENX.US,D,20101231,000000,15.57,15.69,15.52,15.53,781488,0
+CENX.US,D,20110103,000000,15.83,16.58,15.83,16.36,2618953,0
+CENX.US,D,20110104,000000,16.65,17,16.41,16.8,2689589,0
+CENX.US,D,20110105,000000,16.65,17.13,16.5,16.93,1960879,0
+CENX.US,D,20110106,000000,16.98,17.14,16.55,16.78,1860730,0
+CENX.US,D,20110107,000000,16.57,16.87,16.17,16.69,1484705,0
+CENX.US,D,20110110,000000,16.75,16.75,16.25,16.54,1704819,0
+CENX.US,D,20110111,000000,16.62,16.9,16.45,16.73,1430440,0
+CENX.US,D,20110112,000000,16.95,16.95,16.46,16.73,1706835,0
+CENX.US,D,20110113,000000,16.77,16.85,16.38,16.47,1193798,0
+CENX.US,D,20110114,000000,16.1,16.22,15.69,15.72,2376252,0
+CENX.US,D,20110118,000000,15.7,15.97,15.66,15.96,1040871,0
+CENX.US,D,20110119,000000,16,16.13,15,15.01,2436333,0
+CENX.US,D,20110120,000000,14.85,14.9,14.18,14.54,3408687,0
+CENX.US,D,20110121,000000,14.72,14.84,14.01,14.02,1661365,0
+CENX.US,D,20110124,000000,14.05,14.7,14.02,14.56,1811074,0
+CENX.US,D,20110125,000000,14.5,14.53,13.9,14.24,1448272,0
+CENX.US,D,20110126,000000,14.43,15,14.36,15,1875863,0
+CENX.US,D,20110127,000000,15,15,14.41,14.65,1411392,0
+CENX.US,D,20110128,000000,14.68,14.85,14.22,14.29,1315699,0
+CENX.US,D,20110131,000000,14.4,14.9,14.33,14.87,1531705,0
+CENX.US,D,20110201,000000,15.15,15.75,15.09,15.63,3029618,0
+CENX.US,D,20110202,000000,15.57,15.69,15.23,15.24,1413010,0
+CENX.US,D,20110203,000000,15.2,15.27,14.79,15.05,1996464,0
+CENX.US,D,20110204,000000,15.1,15.19,14.8,14.93,1649502,0
+CENX.US,D,20110207,000000,15.05,15.54,15.01,15.26,1557122,0
+CENX.US,D,20110208,000000,15.32,15.68,15.2,15.68,2127627,0
+CENX.US,D,20110209,000000,15.47,15.55,15.1,15.17,1816116,0
+CENX.US,D,20110210,000000,14.88,15.52,14.75,15.41,1599633,0
+CENX.US,D,20110211,000000,15.33,15.88,15.2,15.83,1509272,0
+CENX.US,D,20110214,000000,15.89,16.25,15.75,15.83,2371947,0
+CENX.US,D,20110215,000000,15.75,15.82,15.39,15.45,2878738,0
+CENX.US,D,20110216,000000,16.5,17.48,16.3,17.38,6467601,0
+CENX.US,D,20110218,000000,17.71,17.71,16.8,16.98,1869637,0
+CENX.US,D,20110222,000000,16.64,17.15,16.06,16.12,2137818,0
+CENX.US,D,20110223,000000,16.13,16.37,15.24,15.9,2958502,0
+CENX.US,D,20110224,000000,15.69,16.3,15.69,16.08,1698489,0
+CENX.US,D,20110225,000000,16.28,16.46,15.89,16.16,2246277,0
+CENX.US,D,20110228,000000,16.71,17.23,16.66,16.95,3113129,0
+CENX.US,D,20110301,000000,16.82,16.89,15.84,15.88,2959218,0
+CENX.US,D,20110302,000000,15.97,16.33,15.68,15.72,1586513,0
+CENX.US,D,20110303,000000,16.12,16.46,16.1,16.39,1446876,0
+CENX.US,D,20110304,000000,16.42,16.7,16.11,16.7,2066627,0
+CENX.US,D,20110307,000000,16.69,16.82,16.14,16.58,2568186,0
+CENX.US,D,20110308,000000,16.47,16.9,16.05,16.81,1714038,0
+CENX.US,D,20110309,000000,16.74,16.88,16.41,16.8,2428965,0
+CENX.US,D,20110310,000000,16.36,16.81,15.92,16.6,3178872,0
+CENX.US,D,20110311,000000,16.43,17.25,16.2,17.13,2159656,0
+CENX.US,D,20110314,000000,17.15,17.44,16.81,17.19,1748426,0
+CENX.US,D,20110315,000000,16.32,17.23,16.16,17.01,1847356,0
+CENX.US,D,20110316,000000,17,17.23,16.28,16.51,1932570,0
+CENX.US,D,20110317,000000,17.01,17.14,16.71,16.81,1303300,0
+CENX.US,D,20110318,000000,17.09,17.15,16.7,16.94,3669173,0
+CENX.US,D,20110321,000000,17.17,17.35,17.03,17.24,1801493,0
+CENX.US,D,20110322,000000,17.23,17.55,17.03,17.23,1224659,0
+CENX.US,D,20110323,000000,17.1,18.24,17.1,17.97,2217252,0
+CENX.US,D,20110324,000000,18.25,18.32,17.68,17.94,2014023,0
+CENX.US,D,20110325,000000,18.15,18.58,17.85,18.13,1729772,0
+CENX.US,D,20110328,000000,18.15,18.46,18.05,18.05,1028927,0
+CENX.US,D,20110329,000000,18.18,18.6,17.95,18.59,1161952,0
+CENX.US,D,20110330,000000,18.88,19,18.2,18.65,1724450,0
+CENX.US,D,20110331,000000,18.57,18.92,18.55,18.68,1093251,0
+CENX.US,D,20110401,000000,18.92,19.17,18.73,18.93,1315631,0
+CENX.US,D,20110404,000000,19.09,19.23,18.95,19.17,1170842,0
+CENX.US,D,20110405,000000,19.05,20.39,19.02,20.06,1980520,0
+CENX.US,D,20110406,000000,20.23,20.76,20.03,20.17,1577998,0
+CENX.US,D,20110407,000000,20.25,20.69,20.01,20.22,1329383,0
+CENX.US,D,20110408,000000,20.63,20.64,19.92,19.98,957958,0
+CENX.US,D,20110411,000000,20.16,20.48,19.5,19.65,1458958,0
+CENX.US,D,20110412,000000,19,19.17,18.27,18.33,2483511,0
+CENX.US,D,20110413,000000,18.66,18.85,17.83,18.23,1819215,0
+CENX.US,D,20110414,000000,18.07,18.28,17.76,18.04,2088414,0
+CENX.US,D,20110415,000000,18.04,18.38,17.8,18.34,1907167,0
+CENX.US,D,20110418,000000,17.84,18.05,17.56,17.79,1975645,0
+CENX.US,D,20110419,000000,17.91,18.17,17.63,18.13,1802226,0
+CENX.US,D,20110420,000000,18.72,18.92,18.52,18.84,1401205,0
+CENX.US,D,20110421,000000,18.98,19.29,18.89,19.04,1800671,0
+CENX.US,D,20110425,000000,19.08,20.17,19.03,20.05,2697442,0
+CENX.US,D,20110426,000000,20.07,20.24,19.54,20.05,2401561,0
+CENX.US,D,20110427,000000,20.05,20.23,19.48,20.13,2597804,0
+CENX.US,D,20110428,000000,20.13,20.38,19.82,19.94,1901948,0
+CENX.US,D,20110429,000000,19.93,20.12,19.7,19.98,1712046,0
+CENX.US,D,20110502,000000,20.2,20.56,19.73,19.86,1654707,0
+CENX.US,D,20110503,000000,19.85,20.26,19.47,19.74,2731354,0
+CENX.US,D,20110504,000000,18.41,18.57,16.45,16.52,6804467,0
+CENX.US,D,20110505,000000,16.47,17.1,16.22,16.27,2898867,0
+CENX.US,D,20110506,000000,16.54,17.3,16.32,16.72,3416269,0
+CENX.US,D,20110509,000000,16.97,17.16,16.57,17.05,1825689,0
+CENX.US,D,20110510,000000,17.24,17.38,16.88,17.01,1635367,0
+CENX.US,D,20110511,000000,16.91,16.92,16.05,16.18,2487178,0
+CENX.US,D,20110512,000000,16.08,16.59,15.81,16.39,2110817,0
+CENX.US,D,20110513,000000,16.37,16.5,15.63,15.7,1717683,0
+CENX.US,D,20110516,000000,15.62,16.54,15.45,16.05,2038026,0
+CENX.US,D,20110517,000000,15.93,16.1,15.42,15.74,1571254,0
+CENX.US,D,20110518,000000,15.91,16.14,15.73,15.85,2273027,0
+CENX.US,D,20110519,000000,15.99,16.1,15.34,15.56,2247619,0
+CENX.US,D,20110520,000000,15.45,15.73,15.2,15.42,1595877,0
+CENX.US,D,20110523,000000,15.09,15.26,14.88,15.18,1923033,0
+CENX.US,D,20110524,000000,15.39,15.85,15.21,15.36,2415606,0
+CENX.US,D,20110525,000000,15.38,15.77,15.29,15.6,979855,0
+CENX.US,D,20110526,000000,15.55,15.76,15.37,15.65,856984,0
+CENX.US,D,20110527,000000,15.75,16,15.72,15.88,912996,0
+CENX.US,D,20110531,000000,16.13,16.23,15.61,16.14,1140393,0
+CENX.US,D,20110601,000000,16.08,16.11,14.88,14.98,3537819,0
+CENX.US,D,20110602,000000,15.05,15.64,15.04,15.46,1612455,0
+CENX.US,D,20110603,000000,15.07,15.31,14.9,14.95,1519652,0
+CENX.US,D,20110606,000000,15,15.34,14.66,14.68,1770689,0
+CENX.US,D,20110607,000000,14.92,15.19,14.69,14.7,2336583,0
+CENX.US,D,20110608,000000,14.65,14.76,14.22,14.3,1885453,0
+CENX.US,D,20110609,000000,14.46,14.6,14.25,14.54,1583749,0
+CENX.US,D,20110610,000000,14.39,14.86,14.32,14.64,1637814,0
+CENX.US,D,20110613,000000,14.79,14.79,14.07,14.41,2162281,0
+CENX.US,D,20110614,000000,14.74,15.02,14.61,14.87,1292105,0
+CENX.US,D,20110615,000000,14.57,14.88,14.16,14.28,1466244,0
+CENX.US,D,20110616,000000,14.28,14.42,13.6,13.97,1837786,0
+CENX.US,D,20110617,000000,14.36,14.45,13.91,14.01,1796849,0
+CENX.US,D,20110620,000000,13.94,14.15,13.81,13.94,1022865,0
+CENX.US,D,20110621,000000,14.14,14.54,14.06,14.5,1294219,0
+CENX.US,D,20110622,000000,14.48,14.94,14.4,14.59,1065429,0
+CENX.US,D,20110623,000000,14.33,14.4,13.8,14.4,2728983,0
+CENX.US,D,20110624,000000,14.48,14.68,14.11,14.22,2988728,0
+CENX.US,D,20110627,000000,14.27,14.58,14.06,14.51,1239219,0
+CENX.US,D,20110628,000000,14.61,15.01,14.56,15,1247926,0
+CENX.US,D,20110629,000000,15.12,15.69,14.94,15.51,1650335,0
+CENX.US,D,20110630,000000,15.59,15.84,15.54,15.65,1315782,0
+CENX.US,D,20110701,000000,15.61,16.11,15.35,16.08,1553239,0
+CENX.US,D,20110705,000000,16.03,16.1,15.82,15.98,1273322,0
+CENX.US,D,20110706,000000,15.96,15.96,15.65,15.87,945007,0
+CENX.US,D,20110707,000000,16.15,16.55,16.02,16.34,1162510,0
+CENX.US,D,20110708,000000,15.93,16.05,15.5,15.81,1569687,0
+CENX.US,D,20110711,000000,15.53,15.63,15.01,15.14,1257292,0
+CENX.US,D,20110712,000000,15.09,15.26,14.84,14.92,1062196,0
+CENX.US,D,20110713,000000,15.03,15.44,14.69,14.74,2136300,0
+CENX.US,D,20110714,000000,14.84,14.95,13.65,13.7,3492661,0
+CENX.US,D,20110715,000000,13.98,14.17,13.57,14.09,2322612,0
+CENX.US,D,20110718,000000,14.01,14.31,13.73,13.85,1529073,0
+CENX.US,D,20110719,000000,14.57,14.58,13.96,14.09,1729045,0
+CENX.US,D,20110720,000000,14.12,14.4,14.01,14.24,1269521,0
+CENX.US,D,20110721,000000,14.38,14.47,14.22,14.45,1035224,0
+CENX.US,D,20110722,000000,14.36,14.58,14.34,14.5,853340,0
+CENX.US,D,20110725,000000,14.28,14.51,14.23,14.27,790370,0
+CENX.US,D,20110726,000000,14.01,14.13,13.7,14.01,1456746,0
+CENX.US,D,20110727,000000,13.87,13.94,13.18,13.22,1775657,0
+CENX.US,D,20110728,000000,13.31,13.31,12.96,12.99,1450814,0
+CENX.US,D,20110729,000000,12.78,13.26,12.52,13.02,1656919,0
+CENX.US,D,20110801,000000,13.32,13.4,12.48,12.62,1650923,0
+CENX.US,D,20110802,000000,12.55,12.77,11.92,11.97,1851722,0
+CENX.US,D,20110803,000000,12.03,12.25,11.42,11.97,1545316,0
+CENX.US,D,20110804,000000,11.75,11.75,10.73,10.79,2731679,0
+CENX.US,D,20110805,000000,11.11,11.51,10.27,10.72,3126114,0
+CENX.US,D,20110808,000000,10.1,10.36,8.72,8.79,3659205,0
+CENX.US,D,20110809,000000,9.24,10.17,9.07,10.17,3983812,0
+CENX.US,D,20110810,000000,9.77,10.08,9.38,9.41,3367206,0
+CENX.US,D,20110811,000000,9.61,10.8,9.25,10.57,4139913,0
+CENX.US,D,20110812,000000,10.86,11.47,10.86,11.02,3547575,0
+CENX.US,D,20110815,000000,11.54,11.67,11.37,11.54,1106013,0
+CENX.US,D,20110816,000000,11.27,11.37,10.9,11,2628795,0
+CENX.US,D,20110817,000000,11.13,11.34,10.9,11.02,1548926,0
+CENX.US,D,20110818,000000,10.47,10.61,10.07,10.21,1965206,0
+CENX.US,D,20110819,000000,9.93,11,9.83,10.08,2713429,0
+CENX.US,D,20110822,000000,10.57,10.78,9.96,10.05,1495295,0
+CENX.US,D,20110823,000000,10.12,10.78,9.95,10.77,1786281,0
+CENX.US,D,20110824,000000,10.71,11.09,10.55,11.02,1723933,0
+CENX.US,D,20110825,000000,11.12,11.17,10.65,10.7,1665827,0
+CENX.US,D,20110826,000000,10.51,11.22,10.41,11.11,1448288,0
+CENX.US,D,20110829,000000,11.38,11.89,11.35,11.88,1044695,0
+CENX.US,D,20110830,000000,11.73,12.02,11.51,11.79,1496425,0
+CENX.US,D,20110831,000000,12.09,12.54,11.94,12.17,2091800,0
+CENX.US,D,20110901,000000,12.11,12.28,11.46,11.49,2187899,0
+CENX.US,D,20110902,000000,11.08,11.29,10.92,11.09,1001673,0
+CENX.US,D,20110906,000000,10.57,10.95,10.4,10.93,1350043,0
+CENX.US,D,20110907,000000,11.12,11.75,11.12,11.65,1482067,0
+CENX.US,D,20110908,000000,11.51,11.74,11.1,11.18,1132975,0
+CENX.US,D,20110909,000000,11.01,11.19,10.67,10.89,1891506,0
+CENX.US,D,20110912,000000,10.6,11.1,10.48,10.87,1339523,0
+CENX.US,D,20110913,000000,10.98,11.19,10.79,11.08,1336243,0
+CENX.US,D,20110914,000000,11.2,11.4,10.75,11.18,1260005,0
+CENX.US,D,20110915,000000,11.36,11.54,11.2,11.5,914859,0
+CENX.US,D,20110916,000000,11.57,11.65,11.22,11.52,1722789,0
+CENX.US,D,20110919,000000,11.17,11.3,10.8,11.19,748356,0
+CENX.US,D,20110920,000000,11.19,11.29,10.55,10.57,1311192,0
+CENX.US,D,20110921,000000,10.53,10.65,9.85,9.86,1434713,0
+CENX.US,D,20110922,000000,9.41,9.54,8.94,9.2,2097323,0
+CENX.US,D,20110923,000000,9.03,9.42,8.97,9.17,1132924,0
+CENX.US,D,20110926,000000,9.26,9.38,8.83,9.37,1483291,0
+CENX.US,D,20110927,000000,9.68,10.46,9.6,9.93,1840889,0
+CENX.US,D,20110928,000000,10.01,10.15,8.99,9.04,1959193,0
+CENX.US,D,20110929,000000,9.35,9.51,9.01,9.39,2080074,0
+CENX.US,D,20110930,000000,9,9.26,8.81,8.94,1401002,0
+CENX.US,D,20111003,000000,8.56,8.63,7.85,7.9,2849723,0
+CENX.US,D,20111004,000000,7.59,8.38,7.25,8.35,2525551,0
+CENX.US,D,20111005,000000,8.31,9,8.06,8.98,1996164,0
+CENX.US,D,20111006,000000,9.01,9.48,8.88,9.28,2177421,0
+CENX.US,D,20111007,000000,9.43,9.49,8.7,9.03,1185611,0
+CENX.US,D,20111010,000000,9.4,9.56,9.28,9.56,1257450,0
+CENX.US,D,20111011,000000,9.42,9.96,9.3,9.9,1370223,0
+CENX.US,D,20111012,000000,9.8,10.29,9.63,10.1,1673824,0
+CENX.US,D,20111013,000000,9.97,10.1,9.66,9.89,1523982,0
+CENX.US,D,20111014,000000,10.13,10.34,9.74,9.9,1810076,0
+CENX.US,D,20111017,000000,9.72,9.78,9.2,9.23,1318315,0
+CENX.US,D,20111018,000000,9.21,9.95,8.8,9.86,2045481,0
+CENX.US,D,20111019,000000,9.85,9.88,9.19,9.28,1542141,0
+CENX.US,D,20111020,000000,9.21,9.5,9,9.39,1590812,0
+CENX.US,D,20111021,000000,9.62,9.79,9.32,9.62,1642333,0
+CENX.US,D,20111024,000000,9.77,10.59,9.75,10.55,2221674,0
+CENX.US,D,20111025,000000,10.38,10.5,10.06,10.16,2772929,0
+CENX.US,D,20111026,000000,10,10.47,9.43,9.85,3467478,0
+CENX.US,D,20111027,000000,10.44,11.95,10.44,11.71,3620709,0
+CENX.US,D,20111028,000000,11.51,12.3,11.49,12.13,2129172,0
+CENX.US,D,20111031,000000,11.71,11.71,11.15,11.16,1539951,0
+CENX.US,D,20111101,000000,10.6,10.81,10.25,10.58,2595763,0
+CENX.US,D,20111102,000000,10.91,11.36,10.77,11.13,1513405,0
+CENX.US,D,20111103,000000,11.44,11.73,11.03,11.63,1717315,0
+CENX.US,D,20111104,000000,11.51,11.87,11.25,11.72,1109715,0
+CENX.US,D,20111107,000000,11.61,11.99,11.25,11.46,1395718,0
+CENX.US,D,20111108,000000,11.62,11.73,11.04,11.29,2455776,0
+CENX.US,D,20111109,000000,10.77,10.85,10.26,10.39,2740370,0
+CENX.US,D,20111110,000000,10.65,10.8,10.28,10.57,1506949,0
+CENX.US,D,20111111,000000,10.74,11.25,10.74,11.01,1077702,0
+CENX.US,D,20111114,000000,10.71,11.04,10.63,10.81,1233234,0
+CENX.US,D,20111115,000000,10.7,11.19,10.65,11.08,1068387,0
+CENX.US,D,20111116,000000,10.81,10.94,10.31,10.37,1967171,0
+CENX.US,D,20111117,000000,10.31,10.37,9.5,9.66,2669492,0
+CENX.US,D,20111118,000000,9.73,9.89,9.43,9.52,1322947,0
+CENX.US,D,20111121,000000,9.15,9.26,8.6,8.9,2158988,0
+CENX.US,D,20111122,000000,8.91,9.04,8.38,8.81,2358608,0
+CENX.US,D,20111123,000000,8.58,8.67,8.12,8.17,2822654,0
+CENX.US,D,20111125,000000,8.1,8.31,7.79,7.89,1209995,0
+CENX.US,D,20111128,000000,8.53,8.7,8.4,8.53,2183241,0
+CENX.US,D,20111129,000000,8.55,8.59,8.27,8.53,1495218,0
+CENX.US,D,20111130,000000,9.1,9.63,9.1,9.63,2862221,0
+CENX.US,D,20111201,000000,9.45,9.69,9.29,9.51,1696672,0
+CENX.US,D,20111202,000000,9.78,9.89,9.49,9.55,1712316,0
+CENX.US,D,20111205,000000,9.86,10.19,9.7,10.04,2078284,0
+CENX.US,D,20111206,000000,9.93,10.3,9.77,10.12,1669951,0
+CENX.US,D,20111207,000000,9.99,10.4,9.87,10.33,2015276,0
+CENX.US,D,20111208,000000,10.16,10.32,9.66,9.73,1771335,0
+CENX.US,D,20111209,000000,9.79,10.27,9.76,10.17,1736220,0
+CENX.US,D,20111212,000000,9.75,9.79,9.45,9.68,2000745,0
+CENX.US,D,20111213,000000,9.84,9.92,9.04,9.15,1672218,0
+CENX.US,D,20111214,000000,9.12,9.12,8.68,8.72,3515422,0
+CENX.US,D,20111215,000000,8.99,9.08,8.5,8.57,1812556,0
+CENX.US,D,20111216,000000,8.73,8.83,8.44,8.64,2558472,0
+CENX.US,D,20111219,000000,8.68,8.68,8.06,8.16,1983692,0
+CENX.US,D,20111220,000000,8.46,8.63,8.4,8.62,1699889,0
+CENX.US,D,20111221,000000,8.56,8.71,8.37,8.67,1437073,0
+CENX.US,D,20111222,000000,8.69,9,8.69,8.88,1246022,0
+CENX.US,D,20111223,000000,8.94,8.94,8.76,8.84,672912,0
+CENX.US,D,20111227,000000,8.79,8.87,8.7,8.73,640701,0
+CENX.US,D,20111228,000000,8.6,8.77,8.18,8.27,1654933,0
+CENX.US,D,20111229,000000,8.34,8.48,8.25,8.37,821892,0
+CENX.US,D,20111230,000000,8.33,8.62,8.29,8.51,830288,0
+CENX.US,D,20120103,000000,8.89,9.2,8.85,9.12,1963306,0
+CENX.US,D,20120104,000000,9,9.26,8.75,9.15,1487709,0
+CENX.US,D,20120105,000000,8.93,9.19,8.8,8.99,1107512,0
+CENX.US,D,20120106,000000,9.03,9.24,8.84,9.03,1714499,0
+CENX.US,D,20120109,000000,9.06,9.25,8.97,9.09,1297470,0
+CENX.US,D,20120110,000000,9.48,9.68,9.35,9.4,1252134,0
+CENX.US,D,20120111,000000,9.36,9.75,9.36,9.68,1092525,0
+CENX.US,D,20120112,000000,9.74,9.89,9.53,9.89,1221173,0
+CENX.US,D,20120113,000000,9.69,9.72,9.43,9.59,1079807,0
+CENX.US,D,20120117,000000,9.79,9.96,9.42,9.48,1123612,0
+CENX.US,D,20120118,000000,9.57,9.88,9.41,9.87,830173,0
+CENX.US,D,20120119,000000,9.99,10.47,9.98,10.13,1188779,0
+CENX.US,D,20120120,000000,10.09,10.24,9.94,10.12,835734,0
+CENX.US,D,20120123,000000,10.1,10.48,10.05,10.34,1278818,0
+CENX.US,D,20120124,000000,10.19,10.42,10.03,10.38,828536,0
+CENX.US,D,20120125,000000,10.37,11,10.24,10.92,1763491,0
+CENX.US,D,20120126,000000,11.05,11.23,10.62,10.73,1658128,0
+CENX.US,D,20120127,000000,10.66,10.99,10.53,10.91,920768,0
+CENX.US,D,20120130,000000,10.59,10.84,10.52,10.62,1170151,0
+CENX.US,D,20120131,000000,10.8,10.82,9.8,10.03,2962274,0
+CENX.US,D,20120201,000000,10.32,10.49,10.06,10.34,1373243,0
+CENX.US,D,20120202,000000,10.34,10.88,10.22,10.62,1076333,0
+CENX.US,D,20120203,000000,10.9,11.03,10.76,10.98,1381754,0
+CENX.US,D,20120206,000000,10.8,11.08,10.8,10.97,680425,0
+CENX.US,D,20120207,000000,11.01,11.07,10.56,10.77,1023909,0
+CENX.US,D,20120208,000000,10.91,11.29,10.82,11.06,1320096,0
+CENX.US,D,20120209,000000,11.14,11.3,11.05,11.15,1516069,0
+CENX.US,D,20120210,000000,10.91,10.92,10.46,10.58,1485541,0
+CENX.US,D,20120213,000000,10.8,10.88,10.48,10.66,878839,0
+CENX.US,D,20120214,000000,10.55,10.62,10.15,10.34,1284371,0
+CENX.US,D,20120215,000000,10.49,10.54,10.06,10.13,1428718,0
+CENX.US,D,20120216,000000,10.12,10.64,10.09,10.64,1406275,0
+CENX.US,D,20120217,000000,10.73,10.77,10.36,10.44,1099564,0
+CENX.US,D,20120221,000000,10.49,10.86,10.4,10.67,1701091,0
+CENX.US,D,20120222,000000,10.62,10.81,10.46,10.53,1505907,0
+CENX.US,D,20120223,000000,10.55,10.73,10.35,10.73,1350946,0
+CENX.US,D,20120224,000000,10.44,10.77,10.4,10.46,1640881,0
+CENX.US,D,20120227,000000,10.29,10.42,10,10,1607441,0
+CENX.US,D,20120228,000000,10.05,10.19,9.92,10.11,1298091,0
+CENX.US,D,20120229,000000,10.15,10.37,9.81,9.81,1882116,0
+CENX.US,D,20120301,000000,9.98,10.23,9.88,10.13,1946831,0
+CENX.US,D,20120302,000000,10.09,10.22,9.83,9.88,1616762,0
+CENX.US,D,20120305,000000,9.85,9.85,9.16,9.28,1749302,0
+CENX.US,D,20120306,000000,9.05,9.07,8.72,8.77,1541056,0
+CENX.US,D,20120307,000000,8.84,8.92,8.65,8.79,882751,0
+CENX.US,D,20120308,000000,8.96,9.06,8.7,8.83,1313031,0
+CENX.US,D,20120309,000000,8.89,9.42,8.82,9.12,1527242,0
+CENX.US,D,20120312,000000,9.09,9.31,8.8,8.83,1269976,0
+CENX.US,D,20120313,000000,8.94,9.2,8.93,9.16,1684704,0
+CENX.US,D,20120314,000000,9.23,9.25,8.79,8.83,1894590,0
+CENX.US,D,20120315,000000,8.91,9.14,8.77,9.03,1530510,0
+CENX.US,D,20120316,000000,9.06,9.69,9.05,9.55,2866167,0
+CENX.US,D,20120319,000000,9.54,9.96,9.48,9.67,1548480,0
+CENX.US,D,20120320,000000,9.51,9.51,9.18,9.34,1334191,0
+CENX.US,D,20120321,000000,9.42,9.54,9.19,9.4,1093472,0
+CENX.US,D,20120322,000000,9.2,9.24,8.92,9.11,1648357,0
+CENX.US,D,20120323,000000,9,9.35,9,9.21,1261545,0
+CENX.US,D,20120326,000000,9.39,9.45,9.13,9.29,836356,0
+CENX.US,D,20120327,000000,9.39,9.49,9.02,9.04,976717,0
+CENX.US,D,20120328,000000,8.99,9.05,8.65,8.74,1894285,0
+CENX.US,D,20120329,000000,8.66,8.92,8.57,8.91,1237275,0
+CENX.US,D,20120330,000000,9.01,9.1,8.7497,8.88,846210,0
+CENX.US,D,20120402,000000,8.82,9.16,8.81,9.04,1285664,0
+CENX.US,D,20120403,000000,9.01,9.11,8.62,8.79,1535248,0
+CENX.US,D,20120404,000000,8.6,8.61,8.33,8.43,1358365,0
+CENX.US,D,20120405,000000,8.38,8.54,8.22,8.24,647222,0
+CENX.US,D,20120409,000000,8.1,8.29,7.93,8.22,1166128,0
+CENX.US,D,20120410,000000,8.19,8.26,7.81,7.97,1556386,0
+CENX.US,D,20120411,000000,8.37,8.52,8.23,8.27,1498369,0
+CENX.US,D,20120412,000000,8.27,8.75,8.27,8.71,1457234,0
+CENX.US,D,20120413,000000,8.63,8.63,8.12,8.15,1319577,0
+CENX.US,D,20120416,000000,8.27,8.38,8.07,8.22,843460,0
+CENX.US,D,20120417,000000,8.29,8.63,8.26,8.4,1152808,0
+CENX.US,D,20120418,000000,8.37,8.47,8.14,8.16,899928,0
+CENX.US,D,20120419,000000,8.18,8.39,8.1,8.14,1268175,0
+CENX.US,D,20120420,000000,8.26,8.38,8.07,8.11,850811,0
+CENX.US,D,20120423,000000,7.95,8.03,7.82,8.03,1201669,0
+CENX.US,D,20120424,000000,8.03,8.19,7.9,8.11,956107,0
+CENX.US,D,20120425,000000,8.7,9.16,8.56,9.07,3564519,0
+CENX.US,D,20120426,000000,9.05,9.24,8.91,9.08,1523372,0
+CENX.US,D,20120427,000000,9.1,9.21,8.83,9.1,1133955,0
+CENX.US,D,20120430,000000,9.11,9.31,8.98,9.2,1217850,0
+CENX.US,D,20120501,000000,9.26,9.46,9.18,9.22,1324937,0
+CENX.US,D,20120502,000000,9.08,9.13,8.88,8.93,964535,0
+CENX.US,D,20120503,000000,8.95,8.98,8.55,8.68,1151389,0
+CENX.US,D,20120504,000000,8.57,8.62,8.26,8.27,1275465,0
+CENX.US,D,20120507,000000,8.22,8.34,8,8.2,976020,0
+CENX.US,D,20120508,000000,8.13,8.26,7.95,8.24,1072593,0
+CENX.US,D,20120509,000000,8.05,8.23,7.86,8.03,1535368,0
+CENX.US,D,20120510,000000,8.03,8.23,7.88,7.92,1242462,0
+CENX.US,D,20120511,000000,7.84,8.01,7.75,7.8,919610,0
+CENX.US,D,20120514,000000,7.71,7.73,7.51,7.54,888682,0
+CENX.US,D,20120515,000000,7.57,7.7,7.28,7.33,967486,0
+CENX.US,D,20120516,000000,7.39,7.58,7,7.02,1219308,0
+CENX.US,D,20120517,000000,7.04,7.18,6.76,6.83,1221694,0
+CENX.US,D,20120518,000000,6.9,6.98,6.51,6.8,1793340,0
+CENX.US,D,20120521,000000,6.86,7.15,6.78,7.1,1152460,0
+CENX.US,D,20120522,000000,7.12,7.24,6.97,7.03,1610505,0
+CENX.US,D,20120523,000000,6.78,7.18,6.7,7.16,2407515,0
+CENX.US,D,20120524,000000,7.19,7.22,6.88,7.06,1306568,0
+CENX.US,D,20120525,000000,7.04,7.15,6.95,7.1,1077839,0
+CENX.US,D,20120529,000000,7.2,7.61,7.2,7.5,1178519,0
+CENX.US,D,20120530,000000,7.39,7.39,7.11,7.15,1322844,0
+CENX.US,D,20120531,000000,7.19,7.21,6.93,7.08,1474027,0
+CENX.US,D,20120601,000000,6.86,7.3,6.8,7.09,1537863,0
+CENX.US,D,20120604,000000,7.12,7.21,6.8,7.15,1649889,0
+CENX.US,D,20120605,000000,7.07,7.33,6.96,7.18,1204771,0
+CENX.US,D,20120606,000000,7.25,7.55,7.21,7.46,968698,0
+CENX.US,D,20120607,000000,7.65,8.05,7.45,7.47,1543219,0
+CENX.US,D,20120608,000000,7.38,7.43,7.18,7.34,908852,0
+CENX.US,D,20120611,000000,7.59,7.88,7.02,7.03,935614,0
+CENX.US,D,20120612,000000,7.09,7.32,7.03,7.28,1077658,0
+CENX.US,D,20120613,000000,7.13,7.39,7.05,7.08,1012446,0
+CENX.US,D,20120614,000000,6.98,7.12,6.9,7.07,1295003,0
+CENX.US,D,20120615,000000,7.1,7.14,6.94,7.08,2373358,0
+CENX.US,D,20120618,000000,7,7.21,6.97,7.1,1041932,0
+CENX.US,D,20120619,000000,7.18,7.57,7.15,7.46,1491863,0
+CENX.US,D,20120620,000000,7.5,7.71,7.4,7.59,1320238,0
+CENX.US,D,20120621,000000,7.56,7.56,7.07,7.17,1667430,0
+CENX.US,D,20120622,000000,7.24,7.29,7.06,7.2,952585,0
+CENX.US,D,20120625,000000,7.05,7.05,6.81,6.83,985988,0
+CENX.US,D,20120626,000000,6.83,6.89,6.63,6.8,1036205,0
+CENX.US,D,20120627,000000,6.68,6.95,6.66,6.9,1432617,0
+CENX.US,D,20120628,000000,6.78,6.92,6.65,6.91,950151,0
+CENX.US,D,20120629,000000,7.13,7.38,7.09,7.33,1754859,0
+CENX.US,D,20120702,000000,7.37,7.41,7.17,7.4,863665,0
+CENX.US,D,20120703,000000,7.41,7.82,7.4,7.72,1020837,0
+CENX.US,D,20120705,000000,7.71,7.88,7.56,7.63,1027517,0
+CENX.US,D,20120706,000000,7.49,7.52,7.29,7.39,895198,0
+CENX.US,D,20120709,000000,7.32,7.34,7.1,7.13,1216465,0
+CENX.US,D,20120710,000000,7.24,7.45,6.8,6.9,1252172,0
+CENX.US,D,20120711,000000,6.75,6.9,6.49,6.56,1891700,0
+CENX.US,D,20120712,000000,6.44,6.68,6.2,6.56,3667319,0
+CENX.US,D,20120713,000000,6.63,6.68,6.39,6.51,762267,0
+CENX.US,D,20120716,000000,6.5,6.5,6.35,6.4,755700,0
+CENX.US,D,20120717,000000,6.41,6.5,6.25,6.43,3824206,0
+CENX.US,D,20120718,000000,6.38,6.47,6.28,6.38,897445,0
+CENX.US,D,20120719,000000,6.41,6.58,6.36,6.5,845855,0
+CENX.US,D,20120720,000000,6.41,6.43,6.19,6.23,1296999,0
+CENX.US,D,20120723,000000,6.09,6.15,5.9,6.1,1026921,0
+CENX.US,D,20120724,000000,6.15,6.23,5.85,5.93,1218808,0
+CENX.US,D,20120725,000000,5.93,6.09,5.62,5.63,1381008,0
+CENX.US,D,20120726,000000,5.77,5.79,5.55,5.6,1330562,0
+CENX.US,D,20120727,000000,5.68,6.2,5.52,6.1,1785987,0
+CENX.US,D,20120730,000000,6.13,6.22,6.02,6.13,1141740,0
+CENX.US,D,20120731,000000,6.12,6.31,6.06,6.11,1055590,0
+CENX.US,D,20120801,000000,6.16,6.25,5.99,6,1308661,0
+CENX.US,D,20120802,000000,5.96,6.19,5.75,5.87,1109224,0
+CENX.US,D,20120803,000000,6.03,6.29,5.94,6.11,1215751,0
+CENX.US,D,20120806,000000,6.13,6.48,6.11,6.45,1216386,0
+CENX.US,D,20120807,000000,6.5,6.68,6.39,6.53,916510,0
+CENX.US,D,20120808,000000,6.47,6.68,6.33,6.37,801068,0
+CENX.US,D,20120809,000000,6.38,6.65,6.34,6.59,687996,0
+CENX.US,D,20120810,000000,6.57,6.57,6.33,6.51,1070407,0
+CENX.US,D,20120813,000000,6.51,6.57,6.26,6.34,855329,0
+CENX.US,D,20120814,000000,6.35,6.43,6.12,6.18,880662,0
+CENX.US,D,20120815,000000,6.1,6.17,6.04,6.16,921180,0
+CENX.US,D,20120816,000000,6.14,6.47,6.11,6.35,842261,0
+CENX.US,D,20120817,000000,6.37,6.57,6.35,6.49,917027,0
+CENX.US,D,20120820,000000,6.45,6.6501,6.35,6.61,765855,0
+CENX.US,D,20120821,000000,6.63,7.17,6.63,6.8,1982452,0
+CENX.US,D,20120822,000000,6.75,6.84,6.64,6.8,636129,0
+CENX.US,D,20120823,000000,6.78,6.78,6.63,6.74,940404,0
+CENX.US,D,20120824,000000,6.68,6.68,6.44,6.5,804552,0
+CENX.US,D,20120827,000000,6.54,6.55,6.2,6.22,846808,0
+CENX.US,D,20120828,000000,6.2,6.3,6.16,6.18,793402,0
+CENX.US,D,20120829,000000,6.19,6.28,6.07,6.25,655464,0
+CENX.US,D,20120830,000000,6.2,6.24,6.1,6.15,485084,0
+CENX.US,D,20120831,000000,6.25,6.3199,6.09,6.23,699804,0
+CENX.US,D,20120904,000000,6.25,6.29,6.02,6.115,624837,0
+CENX.US,D,20120905,000000,6.1,6.19,6.04,6.14,520463,0
+CENX.US,D,20120906,000000,6.21,6.66,6.1901,6.52,1139672,0
+CENX.US,D,20120907,000000,6.58,7.05,6.55,6.99,1616755,0
+CENX.US,D,20120910,000000,7.02,7.65,6.97,7.49,2701214,0
+CENX.US,D,20120911,000000,7.51,7.72,7.51,7.61,1292254,0
+CENX.US,D,20120912,000000,7.63,7.8,7.37,7.63,1577216,0
+CENX.US,D,20120913,000000,7.63,8.14,7.51,7.95,2014419,0
+CENX.US,D,20120914,000000,8.09,8.5,8.05,8.41,1995337,0
+CENX.US,D,20120917,000000,8.3,8.41,8.02,8.11,1229600,0
+CENX.US,D,20120918,000000,8.05,8.29,7.9,8.21,1300912,0
+CENX.US,D,20120919,000000,8.25,8.2799,7.96,8.05,1032146,0
+CENX.US,D,20120920,000000,7.92,7.93,7.58,7.73,1439491,0
+CENX.US,D,20120921,000000,7.84,7.9,7.51,7.52,3063257,0
+CENX.US,D,20120924,000000,7.38,7.71,7.27,7.57,1266786,0
+CENX.US,D,20120925,000000,7.65,7.74,7.27,7.28,1024054,0
+CENX.US,D,20120926,000000,7.24,7.41,7.03,7.28,1190939,0
+CENX.US,D,20120927,000000,7.37,7.48,7.235,7.38,983865,0
+CENX.US,D,20120928,000000,7.32,7.32,7.03,7.16,1182894,0
+CENX.US,D,20121001,000000,7.25,7.64,7.25,7.3799,1347389,0
+CENX.US,D,20121002,000000,7.45,7.532,7.125,7.19,1197261,0
+CENX.US,D,20121003,000000,7.2,7.29,7.04,7.11,864119,0
+CENX.US,D,20121004,000000,7.19,7.48,7.1101,7.385,1251709,0
+CENX.US,D,20121005,000000,7.4,7.65,7.26,7.32,984644,0
+CENX.US,D,20121008,000000,7.19,7.34,7.15,7.2,712504,0
+CENX.US,D,20121009,000000,7.16,7.46,7.1201,7.34,1138524,0
+CENX.US,D,20121010,000000,7.33,7.39,7.11,7.16,1137287,0
+CENX.US,D,20121011,000000,7.23,7.4,7.2,7.26,785261,0
+CENX.US,D,20121012,000000,7.25,7.32,7.03,7.09,723273,0
+CENX.US,D,20121015,000000,7.09,7.24,6.95,7.21,885222,0
+CENX.US,D,20121016,000000,7.25,7.45,7.24,7.43,762338,0
+CENX.US,D,20121017,000000,7.46,7.78,7.35,7.73,1392581,0
+CENX.US,D,20121018,000000,7.68,7.995,7.581,7.89,1374777,0
+CENX.US,D,20121019,000000,7.8,7.87,7.51,7.6,1057639,0
+CENX.US,D,20121022,000000,7.55,7.8,7.5,7.74,865277,0
+CENX.US,D,20121023,000000,7.58,7.59,7.29,7.34,1051333,0
+CENX.US,D,20121024,000000,7.42,7.49,7.185,7.25,772800,0
+CENX.US,D,20121025,000000,7.37,7.4699,7.23,7.41,745683,0
+CENX.US,D,20121026,000000,7.41,7.58,7.23,7.34,904624,0
+CENX.US,D,20121031,000000,7.3,7.48,7.12,7.1201,898412,0
+CENX.US,D,20121101,000000,7.21,7.64,7.2,7.6,1149540,0
+CENX.US,D,20121102,000000,7.75,8.12,7.65,7.94,1882962,0
+CENX.US,D,20121105,000000,7.94,8.18,7.76,7.8,855855,0
+CENX.US,D,20121106,000000,7.87,8.2,7.86,8.05,4769781,0
+CENX.US,D,20121107,000000,7.87,7.89,7.4,7.45,1986961,0
+CENX.US,D,20121108,000000,7.45,7.53,7.26,7.38,941761,0
+CENX.US,D,20121109,000000,7.31,7.61,7.21,7.31,1140990,0
+CENX.US,D,20121112,000000,7.63,7.63,7.24,7.25,1029713,0
+CENX.US,D,20121113,000000,7.18,7.34,7.0901,7.2,751782,0
+CENX.US,D,20121114,000000,7.24,7.28,7.03,7.07,1063870,0
+CENX.US,D,20121115,000000,7.06,7.22,6.87,6.92,1096806,0
+CENX.US,D,20121116,000000,6.93,6.96,6.63,6.86,1050000,0
+CENX.US,D,20121119,000000,7.02,7.39,6.99,7.39,1048226,0
+CENX.US,D,20121120,000000,7.36,7.49,7.25,7.34,726727,0
+CENX.US,D,20121121,000000,7.25,7.37,7.22,7.29,648186,0
+CENX.US,D,20121123,000000,7.39,7.4399,7.26,7.36,265745,0
+CENX.US,D,20121126,000000,7.3,7.34,7.15,7.23,961445,0
+CENX.US,D,20121127,000000,7.21,7.405,7.15,7.31,588916,0
+CENX.US,D,20121128,000000,7.31,7.64,7.18,7.63,608727,0
+CENX.US,D,20121129,000000,7.76,7.88,7.64,7.78,653080,0
+CENX.US,D,20121130,000000,7.78,7.9,7.71,7.77,945658,0
+CENX.US,D,20121203,000000,7.85,7.88,7.61,7.79,677742,0
+CENX.US,D,20121204,000000,7.83,8.08,7.77,7.92,788416,0
+CENX.US,D,20121205,000000,7.98,8.15,7.81,8.09,1000020,0
+CENX.US,D,20121206,000000,8.09,8.16,8,8.11,972893,0
+CENX.US,D,20121207,000000,8.15,8.2,7.99,8.08,658851,0
+CENX.US,D,20121210,000000,8.2,8.23,7.96,8.04,618988,0
+CENX.US,D,20121211,000000,8.11,8.25,8.04,8.23,792356,0
+CENX.US,D,20121212,000000,8.25,8.5,8.18,8.33,842992,0
+CENX.US,D,20121213,000000,8.32,8.45,8.18,8.22,581497,0
+CENX.US,D,20121214,000000,8.19,8.62,8.19,8.46,1007741,0
+CENX.US,D,20121217,000000,8.49,8.59,8.31,8.385,1145770,0
+CENX.US,D,20121218,000000,8.4,8.72,8.35,8.68,872649,0
+CENX.US,D,20121219,000000,8.68,8.84,8.585,8.63,1131788,0
+CENX.US,D,20121220,000000,8.65,8.67,8.46,8.5299,783487,0
+CENX.US,D,20121221,000000,8.21,8.325,8.07,8.3,1266211,0
+CENX.US,D,20121224,000000,8.29,8.35,8.19,8.31,304790,0
+CENX.US,D,20121226,000000,8.35,8.57,8.35,8.48,567714,0
+CENX.US,D,20121227,000000,8.48,8.52,8.15,8.34,583605,0
+CENX.US,D,20121228,000000,8.28,8.29,8.12,8.19,645185,0
+CENX.US,D,20121231,000000,8.18,8.77,8.18,8.76,1062933,0
+CENX.US,D,20130102,000000,9.12,9.6,9.1,9.52,2042237,0
+CENX.US,D,20130103,000000,9.48,9.6,9.06,9.15,1189754,0
+CENX.US,D,20130104,000000,9.18,9.655,9.16,9.59,1176668,0
+CENX.US,D,20130107,000000,9.47,9.7,9.4,9.65,1269778,0
+CENX.US,D,20130108,000000,9.65,9.65,9.33,9.4,577640,0
+CENX.US,D,20130109,000000,9.54,9.59,9.2385,9.38,702530,0
+CENX.US,D,20130110,000000,9.48,9.61,9.43,9.52,685336,0
+CENX.US,D,20130111,000000,9.29,9.32,8.56,8.62,2704215,0
+CENX.US,D,20130114,000000,8.64,8.89,8.63,8.8,788092,0
+CENX.US,D,20130115,000000,8.78,8.85,8.7,8.8,538695,0
+CENX.US,D,20130116,000000,8.74,8.79,8.54,8.71,672676,0
+CENX.US,D,20130117,000000,8.76,8.96,8.65,8.95,867791,0
+CENX.US,D,20130118,000000,8.96,8.98,8.7,8.84,559918,0
+CENX.US,D,20130122,000000,8.83,8.98,8.69,8.95,602734,0
+CENX.US,D,20130123,000000,8.96,8.98,8.78,8.86,673621,0
+CENX.US,D,20130124,000000,8.85,9.03,8.75,8.87,711083,0
+CENX.US,D,20130125,000000,8.96,8.97,8.6999,8.86,472859,0
+CENX.US,D,20130128,000000,8.53,8.59,8.3,8.5,1709621,0
+CENX.US,D,20130129,000000,8.41,8.58,8.4,8.55,826291,0
+CENX.US,D,20130130,000000,8.58,8.74,8.38,8.45,1201608,0
+CENX.US,D,20130131,000000,8.5,8.615,8.3101,8.6,718856,0
+CENX.US,D,20130201,000000,8.71,8.88,8.59,8.85,908148,0
+CENX.US,D,20130204,000000,8.74,8.83,8.54,8.62,945119,0
+CENX.US,D,20130205,000000,8.7,8.78,8.64,8.68,397451,0
+CENX.US,D,20130206,000000,8.65,8.95,8.6,8.94,2923775,0
+CENX.US,D,20130207,000000,8.96,9.05,8.7094,8.91,809001,0
+CENX.US,D,20130208,000000,8.92,9.09,8.86,8.95,543868,0
+CENX.US,D,20130211,000000,8.93,9.02,8.8,8.96,361881,0
+CENX.US,D,20130212,000000,8.95,9.21,8.9,9.14,746622,0
+CENX.US,D,20130213,000000,9.2,9.33,9.02,9.2,779317,0
+CENX.US,D,20130214,000000,9.14,9.55,9.12,9.5,788834,0
+CENX.US,D,20130215,000000,9.56,9.64,9.28,9.37,730276,0
+CENX.US,D,20130219,000000,9.38,9.49,9.12,9.15,717023,0
+CENX.US,D,20130220,000000,9.14,9.19,8.6,8.64,1299845,0
+CENX.US,D,20130221,000000,8.7,8.83,8.46,8.83,999479,0
+CENX.US,D,20130222,000000,8.82,8.91,8.04,8.22,2004848,0
+CENX.US,D,20130225,000000,8.25,8.44,8.055,8.1,1217142,0
+CENX.US,D,20130226,000000,8.17,8.26,8.05,8.2,1041010,0
+CENX.US,D,20130227,000000,8.16,8.3,8.11,8.16,861962,0
+CENX.US,D,20130228,000000,8.16,8.2,8,8.1,991660,0
+CENX.US,D,20130301,000000,8,8.06,7.86,8.01,1037119,0
+CENX.US,D,20130304,000000,7.93,7.99,7.77,7.83,883400,0
+CENX.US,D,20130305,000000,7.91,8.15,7.91,8.01,1196256,0
+CENX.US,D,20130306,000000,8.04,8.32,7.96,8.25,809356,0
+CENX.US,D,20130307,000000,8.26,8.36,8.18,8.31,611681,0
+CENX.US,D,20130308,000000,8.39,8.6,8.3,8.48,725676,0
+CENX.US,D,20130311,000000,8.48,8.49,8.09,8.43,884516,0
+CENX.US,D,20130312,000000,8.4,8.56,8.26,8.34,620842,0
+CENX.US,D,20130313,000000,8.3,8.36,8.13,8.19,472300,0
+CENX.US,D,20130314,000000,8.24,8.2699,8.13,8.25,536952,0
+CENX.US,D,20130315,000000,8.21,8.48,8.21,8.39,1235315,0
+CENX.US,D,20130318,000000,8.22,8.485,8.18,8.29,3656906,0
+CENX.US,D,20130319,000000,8.29,8.3,8,8.17,843270,0
+CENX.US,D,20130320,000000,8.27,8.27,8.095,8.21,526757,0
+CENX.US,D,20130321,000000,8.14,8.26,8.04,8.08,519280,0
+CENX.US,D,20130322,000000,8.12,8.2,7.98,8.04,719593,0
+CENX.US,D,20130325,000000,8.13,8.15,7.9,7.97,464878,0
+CENX.US,D,20130326,000000,7.98,8.07,7.8175,7.97,640070,0
+CENX.US,D,20130327,000000,7.84,7.91,7.681,7.89,655668,0
+CENX.US,D,20130328,000000,7.87,7.9,7.72,7.735,660015,0
+CENX.US,D,20130401,000000,7.73,7.77,7.34,7.51,1058622,0
+CENX.US,D,20130402,000000,7.56,7.56,7.22,7.28,670084,0
+CENX.US,D,20130403,000000,7.21,7.28,6.93,7.1,1362010,0
+CENX.US,D,20130404,000000,7.09,7.49,7.05,7.18,805100,0
+CENX.US,D,20130405,000000,7.21,7.26,7.02,7.23,632590,0
+CENX.US,D,20130408,000000,7.26,7.32,7.12,7.28,542499,0
+CENX.US,D,20130409,000000,7.28,7.65,7.28,7.54,929138,0
+CENX.US,D,20130410,000000,7.62,7.6299,7.43,7.61,598798,0
+CENX.US,D,20130411,000000,7.56,7.7,7.42,7.44,682268,0
+CENX.US,D,20130412,000000,7.38,7.43,7.05,7.13,890220,0
+CENX.US,D,20130415,000000,7,7,6.43,6.61,2745909,0
+CENX.US,D,20130416,000000,6.74,7,6.68,6.7,962728,0
+CENX.US,D,20130417,000000,6.59,6.65,6.35,6.5,1323400,0
+CENX.US,D,20130418,000000,6.53,6.66,6.26,6.44,1543828,0
+CENX.US,D,20130419,000000,6.51,6.585,6.395,6.57,704357,0
+CENX.US,D,20130422,000000,6.6,6.7,6.35,6.51,818037,0
+CENX.US,D,20130423,000000,6.47,6.6,6.4,6.53,977679,0
+CENX.US,D,20130424,000000,6.56,6.99,6.55,6.96,831218,0
+CENX.US,D,20130425,000000,7.03,7.15,6.69,6.85,1246203,0
+CENX.US,D,20130426,000000,6.94,7.12,6.5,6.74,1339024,0
+CENX.US,D,20130429,000000,6.78,7.78,6.78,7.56,3223055,0
+CENX.US,D,20130430,000000,7.8,8.19,7.6,8.16,2548454,0
+CENX.US,D,20130501,000000,8.23,8.23,7.87,8.04,1718982,0
+CENX.US,D,20130502,000000,8.08,8.18,7.945,8.08,801727,0
+CENX.US,D,20130503,000000,8.24,8.69,8.24,8.64,2013092,0
+CENX.US,D,20130506,000000,8.64,8.66,8.441,8.63,780882,0
+CENX.US,D,20130507,000000,8.67,8.75,8.51,8.67,891301,0
+CENX.US,D,20130508,000000,8.6,8.98,8.57,8.9,967442,0
+CENX.US,D,20130509,000000,8.81,9.08,8.7,8.9,928000,0
+CENX.US,D,20130510,000000,8.93,8.99,8.7,8.94,679766,0
+CENX.US,D,20130513,000000,8.89,8.92,8.7,8.71,613286,0
+CENX.US,D,20130514,000000,8.65,8.8,8.56,8.63,647551,0
+CENX.US,D,20130515,000000,8.54,8.67,8.46,8.58,670606,0
+CENX.US,D,20130516,000000,8.51,8.82,8.41,8.53,761100,0
+CENX.US,D,20130517,000000,8.6,8.8,8.51,8.75,560719,0
+CENX.US,D,20130520,000000,8.7,9.14,8.64,9.13,810069,0
+CENX.US,D,20130521,000000,9.12,10.08,9,10.01,2381631,0
+CENX.US,D,20130522,000000,9.99,10.6,9.91,10.18,3562883,0
+CENX.US,D,20130523,000000,9.62,10.22,9.41,10.1,1792672,0
+CENX.US,D,20130524,000000,9.99,10.1,9.82,9.86,1085619,0
+CENX.US,D,20130528,000000,10.02,10.33,9.99,10.29,1446540,0
+CENX.US,D,20130529,000000,10.24,10.59,9.98,10.56,1956945,0
+CENX.US,D,20130530,000000,10.58,10.59,10.17,10.28,1128111,0
+CENX.US,D,20130531,000000,10.14,10.37,9.9,9.91,909545,0
+CENX.US,D,20130603,000000,10,10.29,9.862,10.24,1045479,0
+CENX.US,D,20130604,000000,10.18,10.35,9.96,10.05,646128,0
+CENX.US,D,20130605,000000,10,10.08,9.79,9.93,734348,0
+CENX.US,D,20130606,000000,9.83,10.04,9.74,9.89,580044,0
+CENX.US,D,20130607,000000,9.91,10.05,9.64,10.03,941568,0
+CENX.US,D,20130610,000000,9.98,10.23,9.82,10.2,863529,0
+CENX.US,D,20130611,000000,10,10.11,9.56,9.8,1470903,0
+CENX.US,D,20130612,000000,9.89,10.05,9.5,9.59,1046696,0
+CENX.US,D,20130613,000000,9.57,9.84,9.49,9.77,1022502,0
+CENX.US,D,20130614,000000,9.85,9.91,9.51,9.62,601913,0
+CENX.US,D,20130617,000000,10,10.1,9.91,10.05,1078467,0
+CENX.US,D,20130618,000000,10.03,10.31,10,10.06,692967,0
+CENX.US,D,20130619,000000,9.68,9.92,9.61,9.65,1226788,0
+CENX.US,D,20130620,000000,9.49,9.49,9.01,9.21,1527187,0
+CENX.US,D,20130621,000000,9.34,9.35,9.04,9.05,1770967,0
+CENX.US,D,20130624,000000,8.89,9.04,8.631,8.95,1020238,0
+CENX.US,D,20130625,000000,9.04,9.28,9,9.2,823855,0
+CENX.US,D,20130626,000000,9.26,9.43,8.98,9.25,716507,0
+CENX.US,D,20130627,000000,9.25,9.5,9.21,9.46,833862,0
+CENX.US,D,20130628,000000,9.36,9.48,9.27,9.28,841649,0
+CENX.US,D,20130701,000000,9.36,9.71,9.26,9.55,833378,0
+CENX.US,D,20130702,000000,9.5,9.56,9.08,9.46,1364796,0
+CENX.US,D,20130703,000000,9.26,9.3294,9.022,9.13,709117,0
+CENX.US,D,20130705,000000,9.27,9.27,8.85,9.05,519921,0
+CENX.US,D,20130708,000000,9.08,9.48,9.06,9.4,557076,0
+CENX.US,D,20130709,000000,9.53,9.88,9.5,9.72,1203147,0
+CENX.US,D,20130710,000000,9.71,9.99,9.7,9.85,518698,0
+CENX.US,D,20130711,000000,10.08,10.335,10,10.26,1081183,0
+CENX.US,D,20130712,000000,10.18,10.26,9.88,9.91,941865,0
+CENX.US,D,20130715,000000,9.9,10.14,9.87,9.92,494613,0
+CENX.US,D,20130716,000000,9.99,10.27,9.99,10.13,696570,0
+CENX.US,D,20130717,000000,10.19,10.29,10.07,10.13,557476,0
+CENX.US,D,20130718,000000,10.17,10.32,10.12,10.15,600087,0
+CENX.US,D,20130719,000000,10.13,10.2,10.04,10.14,396916,0
+CENX.US,D,20130722,000000,10.11,10.32,10.1,10.25,539329,0
+CENX.US,D,20130723,000000,10.35,10.53,10.26,10.4,841406,0
+CENX.US,D,20130724,000000,10.4,10.4,10.07,10.23,565417,0
+CENX.US,D,20130725,000000,10.15,10.43,10.1,10.36,422088,0
+CENX.US,D,20130726,000000,10.17,10.4,10.15,10.3,379203,0
+CENX.US,D,20130729,000000,10.26,10.26,9.85,9.86,701520,0
+CENX.US,D,20130730,000000,9.86,9.91,9.52,9.85,497001,0
+CENX.US,D,20130731,000000,9.61,9.66,8.18,8.4,2287969,0
+CENX.US,D,20130801,000000,8.42,8.665,8.33,8.44,700465,0
+CENX.US,D,20130802,000000,8.39,8.51,8.27,8.38,988880,0
+CENX.US,D,20130805,000000,8.33,8.3999,8.22,8.31,756566,0
+CENX.US,D,20130806,000000,8.24,8.39,7.985,8.05,1033252,0
+CENX.US,D,20130807,000000,8,8.05,7.75,7.76,1179950,0
+CENX.US,D,20130808,000000,7.8,8.25,7.8,8.16,868120,0
+CENX.US,D,20130809,000000,8.17,8.76,8.17,8.61,1017651,0
+CENX.US,D,20130812,000000,8.51,8.96,8.37,8.7,715639,0
+CENX.US,D,20130813,000000,8.7,8.75,8.61,8.67,531275,0
+CENX.US,D,20130814,000000,8.66,8.89,8.62,8.66,633501,0
+CENX.US,D,20130815,000000,8.53,8.85,8.4,8.82,939982,0
+CENX.US,D,20130816,000000,8.81,8.89,8.61,8.76,679090,0
+CENX.US,D,20130819,000000,8.69,8.7,8.28,8.34,984657,0
+CENX.US,D,20130820,000000,8.33,8.4139,8.18,8.26,819412,0
+CENX.US,D,20130821,000000,8.2,8.25,7.95,7.96,802647,0
+CENX.US,D,20130822,000000,8.03,8.46,8.03,8.28,611128,0
+CENX.US,D,20130823,000000,8.3,8.46,8.22,8.46,523699,0
+CENX.US,D,20130826,000000,8.48,8.6,8.36,8.44,407071,0
+CENX.US,D,20130827,000000,8.29,8.37,7.93,8.07,753837,0
+CENX.US,D,20130828,000000,8.06,8.285,8.05,8.13,504240,0
+CENX.US,D,20130829,000000,8.12,8.17,7.93,7.99,521684,0
+CENX.US,D,20130830,000000,7.96,8.07,7.75,7.81,738916,0
+CENX.US,D,20130903,000000,7.99,8.15,7.76,7.91,663503,0
+CENX.US,D,20130904,000000,7.91,7.92,7.65,7.81,1072765,0
+CENX.US,D,20130905,000000,7.79,8.09,7.76,7.98,609470,0
+CENX.US,D,20130906,000000,8.09,8.17,7.939,8.13,680941,0
+CENX.US,D,20130909,000000,8.17,8.44,8.1501,8.4,718484,0
+CENX.US,D,20130910,000000,8.48,8.71,8.448,8.665,656566,0
+CENX.US,D,20130911,000000,8.67,8.9,8.6,8.88,682273,0
+CENX.US,D,20130912,000000,8.74,8.85,8.23,8.31,1150103,0
+CENX.US,D,20130913,000000,8.31,8.39,8.13,8.17,559921,0
+CENX.US,D,20130916,000000,8.26,8.38,8.15,8.22,496665,0
+CENX.US,D,20130917,000000,8.19,8.4,8.17,8.24,477294,0
+CENX.US,D,20130918,000000,8.21,8.7,8.2,8.639,672287,0
+CENX.US,D,20130919,000000,8.65,8.85,8.59,8.7,740531,0
+CENX.US,D,20130920,000000,8.69,8.69,8.25,8.34,817846,0
+CENX.US,D,20130923,000000,8.34,8.59,8.34,8.39,425860,0
+CENX.US,D,20130924,000000,8.37,8.56,8.32,8.42,332600,0
+CENX.US,D,20130925,000000,8.46,8.633,8.33,8.34,550411,0
+CENX.US,D,20130926,000000,8.39,8.54,8.38,8.53,348600,0
+CENX.US,D,20130927,000000,8.44,8.45,8.21,8.26,470690,0
+CENX.US,D,20130930,000000,8.09,8.22,8.02,8.03,735355,0
+CENX.US,D,20131001,000000,8.05,8.3,7.94,8.12,672200,0
+CENX.US,D,20131002,000000,8.04,8.2,8,8.1,429300,0
+CENX.US,D,20131003,000000,8.11,8.14,7.97,8.09,464700,0
+CENX.US,D,20131004,000000,8.1,8.2,8.04,8.11,303800,0
+CENX.US,D,20131007,000000,7.99,8.12,7.83,7.95,472700,0
+CENX.US,D,20131008,000000,7.86,8.03,7.8,7.89,558100,0
+CENX.US,D,20131009,000000,7.95,8.23,7.92,8.2,937178,0
+CENX.US,D,20131010,000000,8.37,8.5,8.2,8.36,702891,0
+CENX.US,D,20131011,000000,8.34,8.5,8.29,8.43,407953,0
+CENX.US,D,20131014,000000,8.18,8.74,8.18,8.66,615698,0
+CENX.US,D,20131015,000000,8.61,8.75,8.46,8.5,852380,0
+CENX.US,D,20131016,000000,8.55,8.6,8.38,8.43,525000,0
+CENX.US,D,20131017,000000,8.41,8.6,8.35,8.39,447700,0
+CENX.US,D,20131018,000000,8.45,8.63,8.45,8.5,550500,0
+CENX.US,D,20131021,000000,8.52,8.61,8.36,8.41,565000,0
+CENX.US,D,20131022,000000,8.49,9.89,8.4,9.89,9101000,0
+CENX.US,D,20131023,000000,9.78,9.88,8.93,9.07,3591600,0
+CENX.US,D,20131024,000000,9.11,9.26,9,9.08,998600,0
+CENX.US,D,20131025,000000,9.11,9.17,8.95,9.06,707100,0
+CENX.US,D,20131028,000000,9.02,9.41,8.95,9.39,1077800,0
+CENX.US,D,20131029,000000,9.45,9.48,9.1,9.24,820300,0
+CENX.US,D,20131030,000000,9.26,9.32,8.91,8.97,695500,0
+CENX.US,D,20131031,000000,8.98,9.2,8.68,8.68,937608,0
+CENX.US,D,20131101,000000,8.67,8.88,8.6,8.78,765100,0
+CENX.US,D,20131104,000000,8.87,9.26,8.87,9.26,1193100,0
+CENX.US,D,20131105,000000,9.27,9.48,8.28,9.38,1897100,0
+CENX.US,D,20131106,000000,9.47,9.53,9.28,9.29,613500,0
+CENX.US,D,20131107,000000,9.34,9.37,8.45,8.54,1286600,0
+CENX.US,D,20131108,000000,8.55,9,8.55,8.86,750200,0
+CENX.US,D,20131111,000000,8.83,8.99,8.69,8.78,458846,0
+CENX.US,D,20131112,000000,8.72,8.73,8.36,8.54,843800,0
+CENX.US,D,20131113,000000,8.46,8.67,8.37,8.58,443300,0
+CENX.US,D,20131114,000000,8.41,8.67,8.39,8.6,681900,0
+CENX.US,D,20131115,000000,8.64,8.8,8.6,8.64,418000,0
+CENX.US,D,20131118,000000,8.71,8.76,8.53,8.61,473500,0
+CENX.US,D,20131119,000000,8.58,8.97,8.55,8.66,652955,0
+CENX.US,D,20131120,000000,8.69,8.78,8.56,8.58,423900,0
+CENX.US,D,20131121,000000,8.63,8.85,8.51,8.78,674300,0
+CENX.US,D,20131122,000000,8.8,8.86,8.65,8.8,410800,0
+CENX.US,D,20131125,000000,8.79,9.02,8.76,8.96,548500,0
+CENX.US,D,20131126,000000,8.93,8.93,8.8,8.89,426200,0
+CENX.US,D,20131127,000000,8.91,9.18,8.88,8.96,471200,0
+CENX.US,D,20131129,000000,9,9.14,8.97,9,221699,0
+CENX.US,D,20131202,000000,8.97,9.04,8.78,8.92,625700,0
+CENX.US,D,20131203,000000,8.86,8.94,8.75,8.8,857900,0
+CENX.US,D,20131204,000000,8.73,8.96,8.61,8.75,893200,0
+CENX.US,D,20131205,000000,8.75,8.9,8.71,8.86,377100,0
+CENX.US,D,20131206,000000,9,9,8.73,8.76,499400,0
+CENX.US,D,20131209,000000,8.76,8.96,8.66,8.93,451300,0
+CENX.US,D,20131210,000000,8.9,9,8.78,8.95,396400,0
+CENX.US,D,20131211,000000,8.93,8.99,8.84,8.92,845700,0
+CENX.US,D,20131212,000000,9,9.11,8.81,9.04,620738,0
+CENX.US,D,20131213,000000,9.1,9.17,8.98,9.15,578500,0
+CENX.US,D,20131216,000000,9.02,9.3,9.02,9.29,587571,0
+CENX.US,D,20131217,000000,8.52,9.27,8.49,9.18,1231300,0
+CENX.US,D,20131218,000000,9.24,9.35,9.11,9.22,891500,0
+CENX.US,D,20131219,000000,9.18,9.4,9.18,9.24,879900,0
+CENX.US,D,20131220,000000,9.29,9.54,9.23,9.51,1432400,0
+CENX.US,D,20131223,000000,9.55,9.77,9.42,9.71,485600,0
+CENX.US,D,20131224,000000,9.74,10.01,9.72,10,444793,0
+CENX.US,D,20131226,000000,10.03,10.18,9.97,9.99,671300,0
+CENX.US,D,20131227,000000,10.04,10.39,9.94,10.39,661700,0
+CENX.US,D,20131230,000000,10.27,10.47,10.19,10.2,533000,0
+CENX.US,D,20131231,000000,10.2,10.49,10.2,10.46,616800,0
+CENX.US,D,20140102,000000,10.38,10.47,10.21,10.39,558375,0
+CENX.US,D,20140103,000000,10.42,10.45,10.27,10.35,301401,0
+CENX.US,D,20140106,000000,10.37,10.4,10.12,10.33,412000,0
+CENX.US,D,20140107,000000,10.34,10.34,10.1,10.11,553100,0
+CENX.US,D,20140108,000000,10.1,10.18,9.94,9.97,685100,0
+CENX.US,D,20140109,000000,9.94,10.07,9.67,10.05,786600,0
+CENX.US,D,20140110,000000,9.94,10.14,9.78,9.96,744200,0
+CENX.US,D,20140113,000000,9.93,10.11,9.72,9.77,479100,0
+CENX.US,D,20140114,000000,9.79,10.02,9.79,9.87,449500,0
+CENX.US,D,20140115,000000,9.89,10.3,9.89,10.28,615900,0
+CENX.US,D,20140116,000000,10.27,11.08,10.14,10.96,1248197,0
+CENX.US,D,20140117,000000,10.98,11.42,10.98,11.12,1055900,0
+CENX.US,D,20140121,000000,11.79,12.34,11.53,12.24,1698100,0
+CENX.US,D,20140122,000000,12.29,12.58,12.03,12.32,1320500,0
+CENX.US,D,20140123,000000,12.03,12.43,11.94,12.27,1030100,0
+CENX.US,D,20140124,000000,12.18,12.18,11.42,11.5,1371764,0
+CENX.US,D,20140127,000000,11.58,12.12,11.48,11.62,631900,0
+CENX.US,D,20140128,000000,11.76,12.1,11.68,12.03,487511,0
+CENX.US,D,20140129,000000,11.9,12.18,11.82,11.91,414000,0
+CENX.US,D,20140130,000000,12,12.2,11.89,12.03,352300,0
+CENX.US,D,20140131,000000,11.75,11.95,11.37,11.67,745856,0
+CENX.US,D,20140203,000000,11.65,11.77,11.39,11.5,679644,0
+CENX.US,D,20140204,000000,11.56,11.77,11.5,11.64,334172,0
+CENX.US,D,20140205,000000,11.14,11.175,10.4,10.78,1260125,0
+CENX.US,D,20140206,000000,10.8,10.98,10.73,10.88,411932,0
+CENX.US,D,20140207,000000,10.94,11.04,10.77,10.88,479668,0
+CENX.US,D,20140210,000000,10.88,11.035,10.82,10.87,447677,0
+CENX.US,D,20140211,000000,10.94,11.18,10.89,11.09,605364,0
+CENX.US,D,20140212,000000,11.15,11.339,11.035,11.06,428632,0
+CENX.US,D,20140213,000000,10.98,11.5,10.92,11.36,349411,0
+CENX.US,D,20140214,000000,11.4,11.58,11.33,11.42,291635,0
+CENX.US,D,20140218,000000,11.5,11.55,11.34,11.44,335350,0
+CENX.US,D,20140219,000000,11.43,11.84,11.36,11.63,636714,0
+CENX.US,D,20140220,000000,11.62,12.16,11.53,12.16,1068274,0
+CENX.US,D,20140221,000000,11.83,12.11,11.12,11.45,2112779,0
+CENX.US,D,20140224,000000,11.42,11.55,11.27,11.32,553478,0
+CENX.US,D,20140225,000000,11.33,11.41,11.01,11.36,747892,0
+CENX.US,D,20140226,000000,11.4,11.795,11.4,11.71,658325,0
+CENX.US,D,20140227,000000,11.72,11.83,11.61,11.8,431533,0
+CENX.US,D,20140228,000000,11.774,11.97,11.65,11.84,775219,0
+CENX.US,D,20140303,000000,11.86,11.86,11.48,11.61,486157,0
+CENX.US,D,20140304,000000,11.87,12.4,11.771,12.19,960894,0
+CENX.US,D,20140305,000000,12.16,12.4,12.06,12.24,497209,0
+CENX.US,D,20140306,000000,12.31,12.87,12.25,12.59,572469,0
+CENX.US,D,20140307,000000,12.59,12.64,12.18,12.51,473474,0
+CENX.US,D,20140310,000000,12.41,12.41,12,12.05,742242,0
+CENX.US,D,20140311,000000,12.07,12.465,12.01,12.4,849725,0
+CENX.US,D,20140312,000000,12.35,12.715,12.28,12.61,643288,0
+CENX.US,D,20140313,000000,12.67,12.73,12.17,12.39,635596,0
+CENX.US,D,20140314,000000,12.36,12.45,12.25,12.37,598898,0
+CENX.US,D,20140317,000000,12.44,12.615,12.28,12.59,643523,0
+CENX.US,D,20140318,000000,12.51,13.12,12.49,13.05,818515,0
+CENX.US,D,20140319,000000,13.03,13.09,12.76,12.88,733268,0
+CENX.US,D,20140320,000000,12.8,12.94,12.565,12.62,910285,0
+CENX.US,D,20140321,000000,12.71,13.02,12.47,12.49,1192891,0
+CENX.US,D,20140324,000000,12.64,12.79,12.35,12.43,774372,0
+CENX.US,D,20140325,000000,12.56,12.805,12.46,12.73,605614,0
+CENX.US,D,20140326,000000,12.84,12.84,11.94,11.95,842900,0
+CENX.US,D,20140327,000000,12.17,12.72,11.96,12.66,929843,0
+CENX.US,D,20140328,000000,12.76,13.365,12.76,12.91,907812,0
+CENX.US,D,20140331,000000,13.07,13.26,12.84,13.21,1146574,0
+CENX.US,D,20140401,000000,13.22,13.6,13.14,13.38,593458,0
+CENX.US,D,20140402,000000,13.35,13.55,12.88,13.45,728630,0
+CENX.US,D,20140403,000000,13.35,13.48,13.23,13.35,500311,0
+CENX.US,D,20140404,000000,13.46,13.61,13.06,13.08,494092,0
+CENX.US,D,20140407,000000,13.22,13.76,12.63,12.86,1336101,0
+CENX.US,D,20140408,000000,12.88,13.25,12.88,13.01,566393,0
+CENX.US,D,20140409,000000,13.22,13.86,13.1,13.82,711237,0
+CENX.US,D,20140410,000000,13.83,13.846,12.98,13.14,658318,0
+CENX.US,D,20140411,000000,13.02,13.31,12.93,13.08,520784,0
+CENX.US,D,20140414,000000,13.16,13.57,12.95,13.32,574302,0
+CENX.US,D,20140415,000000,13.39,13.44,12.77,13.39,807546,0
+CENX.US,D,20140416,000000,13.52,13.88,13.37,13.85,728374,0
+CENX.US,D,20140417,000000,13.87,14.18,13.77,14.08,611317,0
+CENX.US,D,20140421,000000,14.04,14.12,13.39,13.76,789751,0
+CENX.US,D,20140422,000000,13.75,14.24,13.52,14,860222,0
+CENX.US,D,20140423,000000,13.93,13.975,13.56,13.8,767289,0
+CENX.US,D,20140424,000000,13.91,14,13.61,13.8,658332,0
+CENX.US,D,20140425,000000,13.27,13.955,13.1,13.75,1006979,0
+CENX.US,D,20140428,000000,13.7,13.86,13.38,13.64,606055,0
+CENX.US,D,20140429,000000,13.75,14,13.58,13.95,634419,0
+CENX.US,D,20140430,000000,13.93,14.07,13.66,13.75,736019,0
+CENX.US,D,20140501,000000,13.71,14.23,13.66,14.13,667646,0
+CENX.US,D,20140502,000000,14.19,14.635,14.1,14.29,598097,0
+CENX.US,D,20140505,000000,14.22,14.32,13.72,14.24,530797,0
+CENX.US,D,20140506,000000,14.23,14.27,13.8,13.82,501230,0
+CENX.US,D,20140507,000000,14.02,14.14,13.67,14.13,524090,0
+CENX.US,D,20140508,000000,14,14.28,13.665,13.8,530340,0
+CENX.US,D,20140509,000000,13.76,13.82,13.56,13.8,534306,0
+CENX.US,D,20140512,000000,13.93,14.8,13.93,14.51,730140,0
+CENX.US,D,20140513,000000,14.52,14.59,14.18,14.27,589253,0
+CENX.US,D,20140514,000000,14.3,14.33,13.93,13.94,399023,0
+CENX.US,D,20140515,000000,13.89,13.96,13.38,13.72,572123,0
+CENX.US,D,20140516,000000,13.69,14.01,13.39,14,667482,0
+CENX.US,D,20140519,000000,13.88,14.13,13.84,13.94,358224,0
+CENX.US,D,20140520,000000,13.86,13.89,13.26,13.33,748986,0
+CENX.US,D,20140521,000000,13.47,13.55,13.21,13.41,377786,0
+CENX.US,D,20140522,000000,13.49,13.57,13.33,13.35,284482,0
+CENX.US,D,20140523,000000,13.29,13.965,13.29,13.84,460658,0
+CENX.US,D,20140527,000000,13.89,14.115,13.73,13.85,454632,0
+CENX.US,D,20140528,000000,13.79,13.795,13.44,13.55,356595,0
+CENX.US,D,20140529,000000,13.56,13.935,13.456,13.78,490837,0
+CENX.US,D,20140530,000000,13.75,13.853,13.55,13.65,421888,0
+CENX.US,D,20140602,000000,14.09,14.43,13.85,13.93,1039497,0
+CENX.US,D,20140603,000000,13.91,14.05,13.77,13.97,425497,0
+CENX.US,D,20140604,000000,13.91,14.4,13.79,14.3,716792,0
+CENX.US,D,20140605,000000,14.34,14.74,14.07,14.6,609648,0
+CENX.US,D,20140606,000000,14.68,14.93,14.51,14.92,485917,0
+CENX.US,D,20140609,000000,14.95,15.47,14.86,15.17,763121,0
+CENX.US,D,20140610,000000,15.11,15.28,14.8,14.91,490100,0
+CENX.US,D,20140611,000000,14.8,14.965,14.65,14.73,503233,0
+CENX.US,D,20140612,000000,14.63,14.83,14.55,14.68,415245,0
+CENX.US,D,20140613,000000,14.73,15.5,14.69,15.45,649235,0
+CENX.US,D,20140616,000000,15.41,15.43,14.91,15,539166,0
+CENX.US,D,20140617,000000,14.86,15.58,14.86,15.56,587788,0
+CENX.US,D,20140618,000000,15.53,15.66,15.16,15.57,555139,0
+CENX.US,D,20140619,000000,15.63,15.81,15.39,15.57,402711,0
+CENX.US,D,20140620,000000,15.67,15.8,15.48,15.59,651263,0
+CENX.US,D,20140623,000000,15.69,15.82,15.64,15.75,381342,0
+CENX.US,D,20140624,000000,15.65,15.94,15.202,15.35,574578,0
+CENX.US,D,20140625,000000,15.3,15.53,15.15,15.41,301166,0
+CENX.US,D,20140626,000000,15.5,15.72,15.235,15.58,448216,0
+CENX.US,D,20140627,000000,15.43,15.81,15.43,15.72,562291,0
+CENX.US,D,20140630,000000,15.67,15.7,15.301,15.68,401589,0
+CENX.US,D,20140701,000000,15.78,16.29,15.77,16.01,670032,0
+CENX.US,D,20140702,000000,16.01,16.39,16.01,16.24,396800,0
+CENX.US,D,20140703,000000,16.28,16.62,16.28,16.48,314553,0
+CENX.US,D,20140707,000000,16.8,16.8,16.34,16.44,568945,0
+CENX.US,D,20140708,000000,16.4,16.64,16.304,16.5,596402,0
+CENX.US,D,20140709,000000,16.64,17.17,16.61,16.89,1165235,0
+CENX.US,D,20140710,000000,16.48,17.17,16.37,16.8,844915,0
+CENX.US,D,20140711,000000,16.66,17.35,16.594,17.22,683100,0
+CENX.US,D,20140714,000000,17.49,17.503,17.145,17.47,643799,0
+CENX.US,D,20140715,000000,17.51,17.7,17.25,17.58,946290,0
+CENX.US,D,20140716,000000,17.77,18.01,17.61,17.92,1006830,0
+CENX.US,D,20140717,000000,17.74,18.04,17.569,17.62,852842,0
+CENX.US,D,20140718,000000,17.65,17.93,17.59,17.89,628476,0
+CENX.US,D,20140721,000000,17.83,18.099,17.782,18.05,707758,0
+CENX.US,D,20140722,000000,18.21,18.94,18.15,18.76,897685,0
+CENX.US,D,20140723,000000,18.8,18.92,18.41,18.59,935769,0
+CENX.US,D,20140724,000000,18.67,18.82,18.3,18.37,584570,0
+CENX.US,D,20140725,000000,18.36,18.36,18.06,18.13,640126,0
+CENX.US,D,20140728,000000,18.17,18.44,17.52,18.39,953608,0
+CENX.US,D,20140729,000000,18.44,18.75,18.39,18.55,590075,0
+CENX.US,D,20140730,000000,18.75,18.79,18.25,18.48,876257,0
+CENX.US,D,20140731,000000,18.8,19.79,18.31,18.8,1643984,0
+CENX.US,D,20140801,000000,18.71,19.94,18.69,19.88,2037095,0
+CENX.US,D,20140804,000000,20,21.06,19.78,20.97,2091403,0
+CENX.US,D,20140805,000000,20.9,21.08,20.31,20.5,1615733,0
+CENX.US,D,20140806,000000,20.42,21.04,20.42,20.9,1115017,0
+CENX.US,D,20140807,000000,20.88,21.02,20.42,20.56,831793,0
+CENX.US,D,20140808,000000,20.47,20.96,20.35,20.63,597308,0
+CENX.US,D,20140811,000000,20.94,21.38,20.68,21.26,1016689,0
+CENX.US,D,20140812,000000,21.23,21.58,20.82,21.5,973469,0
+CENX.US,D,20140813,000000,21.62,22.11,21.45,21.53,826991,0
+CENX.US,D,20140814,000000,21.58,21.63,21.011,21.13,1013744,0
+CENX.US,D,20140815,000000,21.36,21.51,21.06,21.14,598717,0
+CENX.US,D,20140818,000000,21.34,21.68,21.08,21.6,673715,0
+CENX.US,D,20140819,000000,21.72,21.72,21.34,21.56,753999,0
+CENX.US,D,20140820,000000,21.55,22.69,21.5,22.53,1458171,0
+CENX.US,D,20140821,000000,22.58,22.71,22.01,22.22,987133,0
+CENX.US,D,20140822,000000,22.25,22.71,21.98,22.58,677264,0
+CENX.US,D,20140825,000000,22.88,23.39,22.4,23.29,1254989,0
+CENX.US,D,20140826,000000,23.42,24.16,23.29,23.98,1469893,0
+CENX.US,D,20140827,000000,24.17,24.66,23.69,24.64,2588960,0
+CENX.US,D,20140828,000000,24.4,24.9,23.75,24.605,2001634,0
+CENX.US,D,20140829,000000,24.65,24.99,24.58,24.98,1001294,0
+CENX.US,D,20140902,000000,25.66,27.38,25.62,26.97,2992145,0
+CENX.US,D,20140903,000000,27.4,27.81,27.08,27.44,2247725,0
+CENX.US,D,20140904,000000,27.55,28.62,27.25,28.08,2575500,0
+CENX.US,D,20140905,000000,28.1,29.54,28.1,29.28,2889709,0
+CENX.US,D,20140908,000000,29.3,29.3,28.26,28.47,2487305,0
+CENX.US,D,20140909,000000,28.5,28.8,27.66,28.71,1663905,0
+CENX.US,D,20140910,000000,28.79,28.83,26.39,27.26,2791530,0
+CENX.US,D,20140911,000000,27.03,27.74,27.01,27.65,1549313,0
+CENX.US,D,20140912,000000,27.6,28.06,27.38,27.6,1203614,0
+CENX.US,D,20140915,000000,27.53,27.6,25.8,26.29,1642833,0
+CENX.US,D,20140916,000000,26.01,27.19,25.66,26.96,1398506,0
+CENX.US,D,20140917,000000,27.25,27.63,27,27.17,844589,0
+CENX.US,D,20140918,000000,27.4,27.554,26.85,26.94,1078574,0
+CENX.US,D,20140919,000000,27.12,27.31,26.1,26.51,1279068,0
+CENX.US,D,20140922,000000,26.26,26.26,24.8,25.14,1793233,0
+CENX.US,D,20140923,000000,25.01,25.81,24.97,25.135,852685,0
+CENX.US,D,20140924,000000,25.26,26.06,24.52,25.92,1379821,0
+CENX.US,D,20140925,000000,25.72,26.06,24.28,24.39,1662165,0
+CENX.US,D,20140926,000000,24.54,25.09,24.41,24.57,992235,0
+CENX.US,D,20140929,000000,24.64,24.64,23.65,23.86,1330395,0
+CENX.US,D,20140930,000000,24.85,26.49,24.76,25.97,2432763,0
+CENX.US,D,20141001,000000,26.11,26.34,24.02,24.23,1801423,0
+CENX.US,D,20141002,000000,24.26,24.539,22.57,23.44,1986862,0
+CENX.US,D,20141003,000000,23.6,24.52,23.52,24.19,1624425,0
+CENX.US,D,20141006,000000,24.49,25.5,24.04,24.57,1235583,0
+CENX.US,D,20141007,000000,24.32,24.43,23.69,23.79,982310,0
+CENX.US,D,20141008,000000,23.57,24.18,22.85,24.15,996750,0
+CENX.US,D,20141009,000000,24.4,24.5,23.08,23.46,1729637,0
+CENX.US,D,20141010,000000,23.38,23.69,22.02,22.55,1269106,0
+CENX.US,D,20141013,000000,22.64,23.44,21.6,21.71,1492796,0
+CENX.US,D,20141014,000000,22.02,22.83,21.55,22.13,1087247,0
+CENX.US,D,20141015,000000,21.69,23.095,20.79,22.76,1666063,0
+CENX.US,D,20141016,000000,21.94,23.58,21.71,23.38,1027158,0
+CENX.US,D,20141017,000000,23.95,25.13,23.87,24.3,1168022,0
+CENX.US,D,20141020,000000,24.25,24.84,24.1,24.6,915626,0
+CENX.US,D,20141021,000000,24.83,27.05,24.721,26.11,1996078,0
+CENX.US,D,20141022,000000,26.11,26.68,25.52,25.83,1010715,0
+CENX.US,D,20141023,000000,26.42,26.92,25.78,26.46,2560995,0
+CENX.US,D,20141024,000000,26.6,28.17,26.32,28.1,1559320,0
+CENX.US,D,20141027,000000,27.85,27.85,26.62,26.9,1212286,0
+CENX.US,D,20141028,000000,27.32,27.66,26.95,27.21,1539836,0
+CENX.US,D,20141029,000000,27.41,27.57,26.9,27.15,1161500,0
+CENX.US,D,20141030,000000,25.82,28.21,24.68,28.13,1872669,0
+CENX.US,D,20141031,000000,28.75,29.6,27.805,29.28,1782057,0
+CENX.US,D,20141103,000000,29.11,29.44,28.51,29.41,1256008,0
+CENX.US,D,20141104,000000,29.2,29.24,27.3,28,1566887,0
+CENX.US,D,20141105,000000,28.111,28.269,26.89,27.11,1253663,0
+CENX.US,D,20141106,000000,27.07,27.93,26.7,27.86,1003860,0
+CENX.US,D,20141107,000000,27.9,28.58,27.77,28.14,1144076,0
+CENX.US,D,20141110,000000,28.3,28.51,26.86,27.315,1084180,0
+CENX.US,D,20141111,000000,27.14,27.52,26.88,27.44,853290,0
+CENX.US,D,20141112,000000,27.35,27.84,26.83,27.76,700175,0
+CENX.US,D,20141113,000000,27.75,27.996,27.17,27.56,833634,0
+CENX.US,D,20141114,000000,27.43,27.82,26.68,27.53,804093,0
+CENX.US,D,20141117,000000,27.46,27.82,26.77,27.09,944461,0
+CENX.US,D,20141118,000000,27.49,29.18,27.03,27.9,1863689,0
+CENX.US,D,20141119,000000,27.68,28.072,26.33,26.69,1126073,0
+CENX.US,D,20141120,000000,26.49,27.38,26.28,27.27,819901,0
+CENX.US,D,20141121,000000,27.9,29.065,27.61,27.84,1427291,0
+CENX.US,D,20141124,000000,28.14,28.618,27.75,27.8,966870,0
+CENX.US,D,20141125,000000,28.06,30.41,28.06,29.46,2432470,0
+CENX.US,D,20141126,000000,29.68,31.2,29.19,31.1,2062619,0
+CENX.US,D,20141128,000000,31.01,31.75,27.51,27.65,2034364,0
+CENX.US,D,20141201,000000,27.59,27.71,25.84,27.64,2007096,0
+CENX.US,D,20141202,000000,27.47,28.2,27.09,27.48,1244755,0
+CENX.US,D,20141203,000000,27.48,28.34,26.97,27.16,1304130,0
+CENX.US,D,20141204,000000,27.1,27.51,26.58,26.71,1041704,0
+CENX.US,D,20141205,000000,26.58,27.34,26.253,26.31,881670,0
+CENX.US,D,20141208,000000,26,26.25,24.87,25.07,1594555,0
+CENX.US,D,20141209,000000,24.57,25.87,24.14,25.49,1501002,0
+CENX.US,D,20141210,000000,25.48,25.54,24.7,24.85,991516,0
+CENX.US,D,20141211,000000,24.89,25.1,22.89,22.99,1834181,0
+CENX.US,D,20141212,000000,22.46,23.33,22.13,22.18,1383120,0
+CENX.US,D,20141215,000000,22.62,22.62,21.91,22.12,1153302,0
+CENX.US,D,20141216,000000,21.68,22.98,21.65,22.22,1400881,0
+CENX.US,D,20141217,000000,22.19,24.31,22.16,24.11,1618771,0
+CENX.US,D,20141218,000000,24.7,25.03,23.79,24.49,1073829,0
+CENX.US,D,20141219,000000,24.51,25.1,24.06,24.73,1823603,0
+CENX.US,D,20141222,000000,24.78,25.22,24.28,24.94,914109,0
+CENX.US,D,20141223,000000,24.88,25.302,24.62,24.65,2374799,0
+CENX.US,D,20141224,000000,24.68,25.13,24.16,25,329985,0
+CENX.US,D,20141226,000000,25.17,25.57,24.9,25.02,429976,0
+CENX.US,D,20141229,000000,25.01,25.38,24.52,24.61,579177,0
+CENX.US,D,20141230,000000,24.46,25.09,24.19,24.42,737123,0
+CENX.US,D,20141231,000000,24.45,25.06,24.28,24.4,937694,0
+CENX.US,D,20150102,000000,24.52,24.85,24.195,24.66,643531,0
+CENX.US,D,20150105,000000,24.41,24.45,22.93,23.11,830105,0
+CENX.US,D,20150106,000000,22.96,23.22,22.18,22.33,1266283,0
+CENX.US,D,20150107,000000,22.68,23.32,22.31,22.36,1528214,0
+CENX.US,D,20150108,000000,22.6,23.61,22.22,23.43,1395251,0
+CENX.US,D,20150109,000000,23.4,23.92,23.14,23.86,697004,0
+CENX.US,D,20150112,000000,23.98,23.98,22.73,23.76,879189,0
+CENX.US,D,20150113,000000,24.35,24.4,22.08,22.8,1208362,0
+CENX.US,D,20150114,000000,22.14,22.14,20.06,21.02,1760134,0
+CENX.US,D,20150115,000000,21.25,21.98,21.15,21.16,782386,0
+CENX.US,D,20150116,000000,21.24,21.98,21.13,21.9,741388,0
+CENX.US,D,20150120,000000,21.9,22.74,21.85,22.39,1052539,0
+CENX.US,D,20150121,000000,22.56,23.77,22.35,23.62,942302,0
+CENX.US,D,20150122,000000,23.79,25.1,23.5,24.84,1601538,0
+CENX.US,D,20150123,000000,23.68,23.93,22.318,23.6,1916302,0
+CENX.US,D,20150126,000000,23.65,24.23,23.47,23.58,1107282,0
+CENX.US,D,20150127,000000,23.1,23.76,22.83,23.67,887700,0
+CENX.US,D,20150128,000000,23.7,23.96,22.84,22.89,1320904,0
+CENX.US,D,20150129,000000,22.89,23.92,22.52,23.91,892709,0
+CENX.US,D,20150130,000000,23.58,23.87,22.68,23.11,956714,0
+CENX.US,D,20150202,000000,23.22,23.93,22.9,23.85,858664,0
+CENX.US,D,20150203,000000,24.7,25.3,24.28,25.12,997340,0
+CENX.US,D,20150204,000000,24.91,25.56,24.6,25.31,672808,0
+CENX.US,D,20150205,000000,25.51,26.97,25.28,26.85,988640,0
+CENX.US,D,20150206,000000,26.64,26.85,24.93,25.27,1622752,0
+CENX.US,D,20150209,000000,23.04,24,22.73,23,1589820,0
+CENX.US,D,20150210,000000,23.17,23.2,22.29,22.84,960881,0
+CENX.US,D,20150211,000000,22.59,22.82,21.7,22.24,904385,0
+CENX.US,D,20150212,000000,22.73,23.4,22.61,23.27,892819,0
+CENX.US,D,20150213,000000,23.5,23.87,22.72,23.1,849629,0
+CENX.US,D,20150217,000000,23.05,23.07,22.57,22.77,847457,0
+CENX.US,D,20150218,000000,22.51,22.92,22.3,22.46,682018,0
+CENX.US,D,20150219,000000,22.17,22.47,21.74,22.16,1052125,0
+CENX.US,D,20150220,000000,22.19,22.45,21.76,22.16,735093,0
+CENX.US,D,20150223,000000,21.89,22.15,21.52,22.06,570101,0
+CENX.US,D,20150224,000000,22.1,22.49,21.9,22.16,953253,0
+CENX.US,D,20150225,000000,22.02,22.02,19.115,19.3,4223917,0
+CENX.US,D,20150226,000000,19.38,20,19.22,19.675,1669145,0
+CENX.US,D,20150227,000000,19.74,19.74,18.96,18.97,2844841,0
+CENX.US,D,20150302,000000,19.25,20.2,19.02,20.08,1833200,0
+CENX.US,D,20150303,000000,20.42,20.42,19.56,19.79,2121800,0
+CENX.US,D,20150304,000000,18.45,18.45,16.5,16.51,5679900,0
+CENX.US,D,20150305,000000,16.1,16.52,15.61,16.49,3382800,0
+CENX.US,D,20150306,000000,16.74,16.93,15.96,16.08,2673200,0
+CENX.US,D,20150309,000000,15.69,15.79,15.25,15.41,3698800,0
+CENX.US,D,20150310,000000,15.01,15.39,14.59,14.85,2968500,0
+CENX.US,D,20150311,000000,15.04,15.52,14.47,14.77,3443000,0
+CENX.US,D,20150312,000000,14.9,15.16,14.56,14.83,2279300,0
+CENX.US,D,20150313,000000,14.54,14.9,13.63,14.36,3725000,0
+CENX.US,D,20150316,000000,14.4,14.52,13.86,14.19,2216900,0
+CENX.US,D,20150317,000000,14.07,14.33,13.74,13.86,1905500,0
+CENX.US,D,20150318,000000,13.68,14.73,13.63,14.6,3050200,0
+CENX.US,D,20150319,000000,14.5,14.5,13.88,14.15,1687200,0
+CENX.US,D,20150320,000000,14.35,14.53,13.94,14.04,2657900,0
+CENX.US,D,20150323,000000,14.05,14.64,13.97,14.3,1740500,0
+CENX.US,D,20150324,000000,13.63,13.92,12.87,13.9,3589300,0
+CENX.US,D,20150325,000000,13.95,14.32,13.91,14.26,1894000,0
+CENX.US,D,20150326,000000,14.29,14.86,14.07,14.57,2598900,0
+CENX.US,D,20150327,000000,14.45,14.59,14.13,14.16,1284400,0
+CENX.US,D,20150330,000000,14.27,14.78,14.2,14.54,1622800,0
+CENX.US,D,20150331,000000,14.38,14.39,13.61,13.8,3170445,0
+CENX.US,D,20150401,000000,13.69,14.28,13.21,14.12,3229000,0
+CENX.US,D,20150402,000000,14.02,14.63,13.78,14.03,2825700,0
+CENX.US,D,20150406,000000,14,14.66,13.96,14.57,2245200,0
+CENX.US,D,20150407,000000,14.53,14.8,14.23,14.255,1631443,0
+CENX.US,D,20150408,000000,14.57,14.72,14.13,14.29,2546000,0
+CENX.US,D,20150409,000000,14.12,14.17,13.28,13.66,4504111,0
+CENX.US,D,20150410,000000,13.84,13.84,13.37,13.49,2135400,0
+CENX.US,D,20150413,000000,13.46,13.55,13.21,13.37,2832100,0
+CENX.US,D,20150414,000000,13.46,13.68,13.32,13.49,2982200,0
+CENX.US,D,20150415,000000,13.74,13.98,13.57,13.58,3809303,0
+CENX.US,D,20150416,000000,13.65,13.78,13.285,13.34,3352504,0
+CENX.US,D,20150417,000000,13.19,13.59,13.16,13.44,1838400,0
+CENX.US,D,20150420,000000,13.51,13.78,13.45,13.53,1406757,0
+CENX.US,D,20150421,000000,13.52,13.68,13.08,13.11,1296654,0
+CENX.US,D,20150422,000000,13.17,13.4,13.05,13.28,1656129,0
+CENX.US,D,20150423,000000,12.94,13.02,12.35,12.94,2940700,0
+CENX.US,D,20150424,000000,12.94,13.43,12.9,13.04,1275865,0
+CENX.US,D,20150427,000000,13.09,13.58,13.04,13.4,2674300,0
+CENX.US,D,20150428,000000,13.47,13.84,13.18,13.24,2040534,0
+CENX.US,D,20150429,000000,13.2,13.3,12.91,13.1,1934200,0
+CENX.US,D,20150430,000000,12.99,13.14,12.6,12.89,3138700,0
+CENX.US,D,20150501,000000,13.73,14.98,13.44,14.6,7614800,0
+CENX.US,D,20150504,000000,14.52,14.74,14.23,14.33,3079500,0
+CENX.US,D,20150505,000000,14.41,14.56,13.96,14.32,2606200,0
+CENX.US,D,20150506,000000,14.31,14.45,13.25,13.535,3098808,0
+CENX.US,D,20150507,000000,13.44,13.63,13.03,13.35,2366875,0
+CENX.US,D,20150508,000000,13.6,13.99,13.3,13.93,2931600,0
+CENX.US,D,20150511,000000,13.97,14.35,13.94,14.07,2538200,0
+CENX.US,D,20150512,000000,14.03,14.195,13.74,14.16,2817850,0
+CENX.US,D,20150513,000000,14.16,14.743,14.14,14.24,2300537,0
+CENX.US,D,20150514,000000,14.36,14.74,14.09,14.17,1813100,0
+CENX.US,D,20150515,000000,14.08,14.14,13.67,13.79,1922652,0
+CENX.US,D,20150518,000000,13.72,13.78,13.45,13.72,1963751,0
+CENX.US,D,20150519,000000,13.75,13.78,13,13.09,2034163,0
+CENX.US,D,20150520,000000,13.1,13.23,12.52,12.61,2354800,0
+CENX.US,D,20150521,000000,12.64,13.05,12.61,12.97,2089200,0
+CENX.US,D,20150522,000000,12.92,13.07,12.68,12.73,1691000,0
+CENX.US,D,20150526,000000,12.64,12.64,12.13,12.28,1794030,0
+CENX.US,D,20150527,000000,12.28,12.42,12.09,12.29,1371600,0
+CENX.US,D,20150528,000000,12.16,12.16,11.01,11.51,4636474,0
+CENX.US,D,20150529,000000,11.44,11.47,11.11,11.18,3039000,0
+CENX.US,D,20150601,000000,11.16,11.73,10.665,11.73,7161955,0
+CENX.US,D,20150602,000000,11.76,12.6,11.68,12.21,3292007,0
+CENX.US,D,20150603,000000,12.14,12.78,12.07,12.4,3275100,0
+CENX.US,D,20150604,000000,12.32,12.38,11.9,12,2103700,0
+CENX.US,D,20150605,000000,11.88,11.99,11.54,11.67,1774200,0
+CENX.US,D,20150608,000000,11.65,11.8,11.25,11.29,1440800,0
+CENX.US,D,20150609,000000,11.3,11.92,11.29,11.605,2201577,0
+CENX.US,D,20150610,000000,11.79,11.92,11.445,11.59,1528919,0
+CENX.US,D,20150611,000000,11.74,11.74,11.15,11.25,1459937,0
+CENX.US,D,20150612,000000,11.51,11.89,11.4,11.67,1662600,0
+CENX.US,D,20150615,000000,11.5,11.66,11.21,11.35,1545100,0
+CENX.US,D,20150616,000000,11.33,11.54,11.13,11.41,1190400,0
+CENX.US,D,20150617,000000,11.39,11.6,11.01,11.15,1762200,0
+CENX.US,D,20150618,000000,11.23,11.49,11.06,11.46,2208000,0
+CENX.US,D,20150619,000000,11.52,11.53,11.16,11.17,1771900,0
+CENX.US,D,20150622,000000,11.26,11.37,11.05,11.29,1058700,0
+CENX.US,D,20150623,000000,11.29,11.85,11.29,11.85,1860955,0
+CENX.US,D,20150624,000000,11.86,11.88,11.18,11.25,2003200,0
+CENX.US,D,20150625,000000,11.28,11.31,10.88,10.89,1841200,0
+CENX.US,D,20150626,000000,10.91,11.32,10.79,11.3,2375300,0
+CENX.US,D,20150629,000000,11.01,11.16,10.53,10.58,2448300,0
+CENX.US,D,20150630,000000,10.76,10.84,10.13,10.43,2210453,0
+CENX.US,D,20150701,000000,10.46,10.59,9.92,10.12,2135600,0
+CENX.US,D,20150702,000000,10.19,10.43,10.13,10.42,2286300,0
+CENX.US,D,20150706,000000,10.23,10.34,9.63,9.77,3027000,0
+CENX.US,D,20150707,000000,9.63,10.1,9.35,9.92,3185900,0
+CENX.US,D,20150708,000000,9.78,10.07,9.43,9.45,3063500,0
+CENX.US,D,20150709,000000,9.75,10.03,9.7,9.86,2644100,0
+CENX.US,D,20150710,000000,10.14,10.16,9.73,9.75,1597700,0
+CENX.US,D,20150713,000000,9.83,10.15,9.6,10.1,1493600,0
+CENX.US,D,20150714,000000,10,10.07,9.7,9.85,1603134,0
+CENX.US,D,20150715,000000,9.86,9.91,9.43,9.52,1191581,0
+CENX.US,D,20150716,000000,9.62,9.73,9.42,9.49,1516100,0
+CENX.US,D,20150717,000000,9.47,9.61,9.31,9.54,1619000,0
+CENX.US,D,20150720,000000,9.48,9.48,9.09,9.16,1651400,0
+CENX.US,D,20150721,000000,9.07,9.48,9.07,9.21,2369700,0
+CENX.US,D,20150722,000000,9.05,9.34,8.65,9.11,2142600,0
+CENX.US,D,20150723,000000,9.17,9.26,8.61,8.66,2068900,0
+CENX.US,D,20150724,000000,8.58,8.66,7.94,8.61,3559600,0
+CENX.US,D,20150727,000000,8.58,9.11,8.4,8.53,1796100,0
+CENX.US,D,20150728,000000,8.6,9.6,8.6,9.55,3007100,0
+CENX.US,D,20150729,000000,9.55,10.03,9.25,9.93,2625900,0
+CENX.US,D,20150730,000000,9.88,10.02,9.28,9.37,2734800,0
+CENX.US,D,20150731,000000,9.48,9.72,9.24,9.32,1654200,0
+CENX.US,D,20150803,000000,9.25,9.362,8.68,8.88,2099344,0
+CENX.US,D,20150804,000000,8.96,9.2,8.39,8.39,4015900,0
+CENX.US,D,20150805,000000,8.57,9.12,8.28,8.31,3717500,0
+CENX.US,D,20150806,000000,8.23,8.58,8.01,8.22,3643460,0
+CENX.US,D,20150807,000000,7.1,7.42,5.12,5.18,14681900,0
+CENX.US,D,20150810,000000,5.2,6.36,5.2,6.31,7804700,0
+CENX.US,D,20150811,000000,5.87,6.33,5.66,6.27,5849683,0
+CENX.US,D,20150812,000000,6.19,6.39,5.96,6.22,4349500,0
+CENX.US,D,20150813,000000,6.16,6.24,5.74,5.86,3171800,0
+CENX.US,D,20150814,000000,5.9,6.16,5.87,6.07,2155100,0
+CENX.US,D,20150817,000000,6,6.1,5.76,5.82,2496100,0
+CENX.US,D,20150818,000000,5.6,5.66,5.1,5.32,5125900,0
+CENX.US,D,20150819,000000,5.31,5.31,5,5.05,2931200,0
+CENX.US,D,20150820,000000,5.1,5.41,5.1,5.23,2657300,0
+CENX.US,D,20150821,000000,5.15,5.22,5.06,5.17,2758500,0
+CENX.US,D,20150824,000000,4.74,5.08,4.58,4.6,2972393,0
+CENX.US,D,20150825,000000,5,5,4.61,4.65,1983300,0
+CENX.US,D,20150826,000000,4.49,4.63,4.07,4.37,2928200,0
+CENX.US,D,20150827,000000,4.42,5.46,4.41,5.42,4504900,0
+CENX.US,D,20150828,000000,5.19,5.59,5.18,5.51,3487000,0
+CENX.US,D,20150831,000000,5.34,5.7,5.31,5.6,2442200,0
+CENX.US,D,20150901,000000,5.43,5.56,5.25,5.32,2907400,0
+CENX.US,D,20150902,000000,5.46,5.5,4.95,5.19,2794900,0
+CENX.US,D,20150903,000000,5.13,5.48,5.08,5.24,2083900,0
+CENX.US,D,20150904,000000,5.11,5.36,5.09,5.33,1670700,0
+CENX.US,D,20150908,000000,5.45,5.6,5.31,5.42,1596700,0
+CENX.US,D,20150909,000000,5.44,5.92,5.44,5.71,4175200,0
+CENX.US,D,20150910,000000,5.59,5.715,5.5,5.63,2071245,0
+CENX.US,D,20150911,000000,5.52,5.75,5.52,5.7,1418700,0
+CENX.US,D,20150914,000000,5.61,5.7,5.22,5.27,1921900,0
+CENX.US,D,20150915,000000,5.2,5.53,5.16,5.52,1830200,0
+CENX.US,D,20150916,000000,5.5,5.8,5.48,5.73,1351500,0
+CENX.US,D,20150917,000000,5.62,5.95,5.59,5.81,2162690,0
+CENX.US,D,20150918,000000,5.73,5.94,5.61,5.63,5015700,0
+CENX.US,D,20150921,000000,5.64,5.75,5.45,5.46,1665900,0
+CENX.US,D,20150922,000000,5.23,5.44,5.12,5.28,2110500,0
+CENX.US,D,20150923,000000,5.27,5.35,4.94,5.03,2001434,0
+CENX.US,D,20150924,000000,4.9,5.165,4.86,5.06,1522572,0
+CENX.US,D,20150925,000000,5.05,5.1,4.76,4.89,1711800,0
+CENX.US,D,20150928,000000,4.84,4.84,4.61,4.65,1523945,0
+CENX.US,D,20150929,000000,4.66,4.72,4.27,4.38,2872900,0
+CENX.US,D,20150930,000000,4.48,4.66,4.31,4.6,3205400,0
+CENX.US,D,20151001,000000,4.71,4.78,4.55,4.65,2747200,0
+CENX.US,D,20151002,000000,4.61,4.69,4.49,4.64,1898300,0
+CENX.US,D,20151005,000000,4.42,5.19,4.42,5.12,4693014,0
+CENX.US,D,20151006,000000,5.05,5.65,5.05,5.6,3064200,0
+CENX.US,D,20151007,000000,5.77,6.17,5.39,5.57,4850173,0
+CENX.US,D,20151008,000000,5.6,5.97,5.51,5.94,2485800,0
+CENX.US,D,20151009,000000,6.01,7.21,6,6.93,7764900,0
+CENX.US,D,20151012,000000,7,7,5.93,5.94,3761525,0
+CENX.US,D,20151013,000000,6.06,6.23,5.57,5.91,2353800,0
+CENX.US,D,20151014,000000,5.95,6.04,5.54,5.58,2575200,0
+CENX.US,D,20151015,000000,5.52,5.68,5.34,5.53,4350700,0
+CENX.US,D,20151016,000000,5.56,5.68,5.21,5.25,3649600,0
+CENX.US,D,20151019,000000,5.15,5.24,4.93,4.94,3405055,0
+CENX.US,D,20151020,000000,4.91,5.17,4.81,4.86,3648200,0
+CENX.US,D,20151021,000000,4.86,4.88,4.59,4.63,3396400,0
+CENX.US,D,20151022,000000,4.7,4.85,4.34,4.38,3382800,0
+CENX.US,D,20151023,000000,4.52,4.61,4.29,4.48,2827600,0
+CENX.US,D,20151026,000000,4.51,4.53,4.16,4.17,2702300,0
+CENX.US,D,20151027,000000,4.15,4.25,3.88,3.95,4364200,0
+CENX.US,D,20151028,000000,3.93,4.44,3.91,4.14,4694000,0
+CENX.US,D,20151029,000000,4.08,4.37,4.06,4.29,3605800,0
+CENX.US,D,20151030,000000,3.75,3.8,3.19,3.62,12083400,0
+CENX.US,D,20151102,000000,3.69,3.89,3.63,3.7,6065256,0
+CENX.US,D,20151103,000000,3.78,4.39,3.78,4.28,6438900,0
+CENX.US,D,20151104,000000,4.29,4.44,4.07,4.23,3541770,0
+CENX.US,D,20151105,000000,4.22,4.43,4.07,4.39,4572400,0
+CENX.US,D,20151106,000000,4.28,4.58,4.16,4.49,3960500,0
+CENX.US,D,20151109,000000,4.17,4.27,3.99,4.04,3604873,0
+CENX.US,D,20151110,000000,3.96,4.01,3.71,3.75,3061700,0
+CENX.US,D,20151111,000000,3.89,3.89,3.42,3.49,4356500,0
+CENX.US,D,20151112,000000,3.4,3.81,3.36,3.72,3235700,0
+CENX.US,D,20151113,000000,3.69,3.85,3.61,3.64,2168800,0
+CENX.US,D,20151116,000000,3.63,3.85,3.59,3.8,2269400,0
+CENX.US,D,20151117,000000,3.8,3.8,3.48,3.48,2048500,0
+CENX.US,D,20151118,000000,3.58,3.71,3.5,3.68,2106700,0
+CENX.US,D,20151119,000000,3.65,3.75,3.46,3.62,3537200,0
+CENX.US,D,20151120,000000,3.66,3.8,3.51,3.53,2894100,0
+CENX.US,D,20151123,000000,3.64,3.74,3.49,3.6,1715500,0
+CENX.US,D,20151124,000000,3.62,3.92,3.62,3.9,1898100,0
+CENX.US,D,20151125,000000,3.85,4.15,3.84,3.99,1706500,0
+CENX.US,D,20151127,000000,3.93,4.06,3.79,3.82,1067900,0
+CENX.US,D,20151130,000000,3.83,3.91,3.7,3.73,1332800,0
+CENX.US,D,20151201,000000,3.76,4.15,3.76,4.06,2364569,0
+CENX.US,D,20151202,000000,3.98,4.09,3.86,3.93,1697129,0
+CENX.US,D,20151203,000000,3.96,4.04,3.76,3.765,1465730,0
+CENX.US,D,20151204,000000,3.76,3.87,3.66,3.82,1554000,0
+CENX.US,D,20151207,000000,3.71,3.86,3.52,3.62,2883500,0
+CENX.US,D,20151208,000000,3.5,3.57,3.37,3.37,1561313,0
+CENX.US,D,20151209,000000,3.46,3.55,3.24,3.3,1976000,0
+CENX.US,D,20151210,000000,3.36,3.47,3.3,3.45,1815200,0
+CENX.US,D,20151211,000000,3.35,3.45,3.2,3.44,2828900,0
+CENX.US,D,20151214,000000,3.42,3.69,3.38,3.67,3684398,0
+CENX.US,D,20151215,000000,3.7,3.85,3.54,3.71,3030600,0
+CENX.US,D,20151216,000000,3.75,3.93,3.72,3.83,2257600,0
+CENX.US,D,20151217,000000,3.76,3.85,3.51,3.54,1650100,0
+CENX.US,D,20151218,000000,3.54,3.83,3.54,3.82,4459300,0
+CENX.US,D,20151221,000000,3.88,4.01,3.75,3.94,1678900,0
+CENX.US,D,20151222,000000,3.91,4.25,3.81,4.23,2773860,0
+CENX.US,D,20151223,000000,4.36,4.78,4.33,4.71,3058300,0
+CENX.US,D,20151224,000000,4.72,4.85,4.57,4.75,1247028,0
+CENX.US,D,20151228,000000,4.66,4.75,4.27,4.605,1750595,0
+CENX.US,D,20151229,000000,4.65,4.75,4.55,4.7,1532771,0
+CENX.US,D,20151230,000000,4.59,4.845,4.56,4.79,2106076,0
+CENX.US,D,20151231,000000,4.77,4.87,4.42,4.42,1713773,0
+CENX.US,D,20160104,000000,4.29,4.53,3.97,4.53,2732990,0
+CENX.US,D,20160105,000000,4.55,4.6,4.25,4.29,1731495,0
+CENX.US,D,20160106,000000,4.2,4.23,3.86,3.95,3190855,0
+CENX.US,D,20160107,000000,3.78,3.97,3.65,3.97,3026933,0
+CENX.US,D,20160108,000000,4,4.04,3.52,3.55,3571771,0
+CENX.US,D,20160111,000000,3.62,3.6958,3.22,3.26,2057896,0
+CENX.US,D,20160112,000000,3.26,3.33,2.8,2.98,3088377,0
+CENX.US,D,20160113,000000,3.02,3.1101,2.76,2.8,2751292,0
+CENX.US,D,20160114,000000,2.79,3.06,2.63,3.06,2839105,0
+CENX.US,D,20160115,000000,2.84,3.06,2.82,3.05,2546869,0
+CENX.US,D,20160119,000000,3.13,3.2,2.95,3.05,2812200,0
+CENX.US,D,20160120,000000,2.96,3.31,2.84,3.25,2876340,0
+CENX.US,D,20160121,000000,3.23,3.52,3.18,3.42,2181405,0
+CENX.US,D,20160122,000000,3.57,3.74,3.29,3.57,3951231,0
+CENX.US,D,20160125,000000,3.51,3.697,3.2,3.23,1801578,0
+CENX.US,D,20160126,000000,3.31,3.54,3.21,3.48,1114942,0
+CENX.US,D,20160127,000000,3.43,3.8,3.4112,3.64,1884568,0
+CENX.US,D,20160128,000000,3.77,4.0975,3.51,3.98,3440429,0
+CENX.US,D,20160129,000000,4.01,4.73,3.99,4.72,4977030,0
+CENX.US,D,20160201,000000,4.57,4.69,4.275,4.36,2413725,0
+CENX.US,D,20160202,000000,4.23,4.3,4.01,4.07,1630423,0
+CENX.US,D,20160203,000000,4.16,4.44,3.9,4.39,3227824,0
+CENX.US,D,20160204,000000,4.48,5.88,4.48,4.86,6384309,0
+CENX.US,D,20160205,000000,4.76,5.12,4.44,4.56,3634944,0
+CENX.US,D,20160208,000000,4.4,5.07,4.3301,4.8,3129829,0
+CENX.US,D,20160209,000000,4.69,4.775,4.32,4.41,1705445,0
+CENX.US,D,20160210,000000,4.38,4.55,4.17,4.28,1444949,0
+CENX.US,D,20160211,000000,4.27,4.29,3.96,4.17,2054564,0
+CENX.US,D,20160212,000000,4.24,4.68,4.22,4.51,2311543,0
+CENX.US,D,20160216,000000,4.58,4.88,4.53,4.68,2630699,0
+CENX.US,D,20160217,000000,4.79,5.495,4.72,5.25,3343399,0
+CENX.US,D,20160218,000000,5.3,5.36,4.871,5.18,2854956,0
+CENX.US,D,20160219,000000,5.33,6.5,5.23,5.96,7349999,0
+CENX.US,D,20160222,000000,6.16,7.3,6.1574,7.22,9181274,0
+CENX.US,D,20160223,000000,6.83,6.87,6.02,6.1,6085753,0
+CENX.US,D,20160224,000000,5.91,6.38,5.865,6.37,3229756,0
+CENX.US,D,20160225,000000,6.3,6.9,6.16,6.79,3538907,0
+CENX.US,D,20160226,000000,7,7.45,6.69,6.77,4144919,0
+CENX.US,D,20160229,000000,6.91,7.33,6.81,7.15,3163381,0
+CENX.US,D,20160301,000000,7.32,7.3999,6.8,7.21,2235826,0
+CENX.US,D,20160302,000000,7.22,8,7.22,7.83,4365658,0
+CENX.US,D,20160303,000000,7.77,8.275,7.63,8.05,4684953,0
+CENX.US,D,20160304,000000,8.18,8.935,8.07,8.29,4208246,0
+CENX.US,D,20160307,000000,8.31,8.79,8.15,8.44,3897022,0
+CENX.US,D,20160308,000000,8.16,8.3,7.34,7.48,3264044,0
+CENX.US,D,20160309,000000,7.97,7.97,7.13,7.51,2428170,0
+CENX.US,D,20160310,000000,7.47,7.85,7.26,7.82,2994184,0
+CENX.US,D,20160311,000000,7.94,8.0199,7.26,7.37,2427671,0
+CENX.US,D,20160314,000000,7.22,7.59,7.065,7.3,3014162,0
+CENX.US,D,20160315,000000,7.11,7.265,6.72,6.97,2931168,0
+CENX.US,D,20160316,000000,6.9,7.65,6.82,7.54,2344107,0
+CENX.US,D,20160317,000000,7.64,8.09,7.362,8.03,2577338,0
+CENX.US,D,20160318,000000,8.13,8.55,7.54,7.59,4518547,0
+CENX.US,D,20160321,000000,7.54,7.59,7.1,7.38,2477263,0
+CENX.US,D,20160322,000000,7.23,7.36,7.105,7.26,1635879,0
+CENX.US,D,20160323,000000,7.1,7.24,6.63,6.67,2987030,0
+CENX.US,D,20160324,000000,6.6,6.94,6.36,6.93,1984161,0
+CENX.US,D,20160328,000000,6.99,7.28,6.73,7.09,1449596,0
+CENX.US,D,20160329,000000,6.98,7.145,6.619,7.1,2267097,0
+CENX.US,D,20160330,000000,7.24,7.58,7.14,7.24,2160694,0
+CENX.US,D,20160331,000000,7.22,7.39,6.99,7.05,1735653,0
+CENX.US,D,20160401,000000,6.89,7.27,6.85,7.16,1319408,0
+CENX.US,D,20160404,000000,7.14,7.17,6.695,6.74,2578685,0
+CENX.US,D,20160405,000000,6.66,6.8974,6.62,6.62,1155755,0
+CENX.US,D,20160406,000000,6.59,6.72,6.33,6.58,2126762,0
+CENX.US,D,20160407,000000,6.45,6.769,6.28,6.4,2658097,0
+CENX.US,D,20160408,000000,6.6,6.79,6.47,6.65,1221926,0
+CENX.US,D,20160411,000000,6.8,7.25,6.735,6.99,2015746,0
+CENX.US,D,20160412,000000,6.87,7.13,6.7756,6.93,1682758,0
+CENX.US,D,20160413,000000,7.1,7.54,7.05,7.17,2940173,0
+CENX.US,D,20160414,000000,7.27,7.39,7.03,7.18,1444124,0
+CENX.US,D,20160415,000000,7.1,7.53,7.05,7.28,1473740,0
+CENX.US,D,20160418,000000,7.16,7.62,7.06,7.42,1697326,0
+CENX.US,D,20160419,000000,7.63,8.78,7.61,8.48,5668560,0
+CENX.US,D,20160420,000000,8.4,8.676,8.09,8.52,3521926,0
+CENX.US,D,20160421,000000,8.64,8.8,8.22,8.37,2250592,0
+CENX.US,D,20160422,000000,8.37,8.65,7.96,8.24,3586426,0
+CENX.US,D,20160425,000000,8.15,8.34,8,8.32,2407242,0
+CENX.US,D,20160426,000000,8.43,8.59,7.57,8.56,3178931,0
+CENX.US,D,20160427,000000,8.47,9.24,8.47,9.21,3498521,0
+CENX.US,D,20160428,000000,9.21,9.4,8.82,8.9,2674373,0
+CENX.US,D,20160429,000000,9.14,9.27,8.5,8.82,3085757,0
+CENX.US,D,20160502,000000,8.86,8.99,8.35,8.44,2371023,0
+CENX.US,D,20160503,000000,8.34,8.34,7.76,7.85,3004480,0
+CENX.US,D,20160504,000000,7.74,8.205,7.65,7.74,1503416,0
+CENX.US,D,20160505,000000,7.83,7.99,7.46,7.48,2225495,0
+CENX.US,D,20160506,000000,7.4,7.9,7.295,7.65,1646834,0
+CENX.US,D,20160509,000000,7.39,7.45,6.76,6.77,2472065,0
+CENX.US,D,20160510,000000,6.86,6.96,6.73,6.935,1155450,0
+CENX.US,D,20160511,000000,7,7.22,6.725,6.97,1789600,0
+CENX.US,D,20160512,000000,7.05,7.16,6.6,6.77,1980446,0
+CENX.US,D,20160513,000000,6.72,6.92,6.54,6.54,1196207,0
+CENX.US,D,20160516,000000,6.69,6.98,6.57,6.57,1512865,0
+CENX.US,D,20160517,000000,6.61,6.89,6.44,6.79,2453146,0
+CENX.US,D,20160518,000000,6.67,6.77,6.27,6.33,2298233,0
+CENX.US,D,20160519,000000,6.22,6.5,6.1,6.42,1716318,0
+CENX.US,D,20160520,000000,6.48,6.63,6.27,6.36,1436114,0
+CENX.US,D,20160523,000000,6.31,6.6,6.2501,6.51,1518553,0
+CENX.US,D,20160524,000000,6.56,6.72,6.48,6.67,1489031,0
+CENX.US,D,20160525,000000,6.75,6.96,6.7,6.81,1535018,0
+CENX.US,D,20160526,000000,6.98,7.07,6.475,6.58,1596383,0
+CENX.US,D,20160527,000000,6.57,6.7,6.46,6.6,1391091,0
+CENX.US,D,20160531,000000,6.63,6.8699,6.37,6.45,1992117,0
+CENX.US,D,20160601,000000,6.36,6.45,6.15,6.24,2126037,0
+CENX.US,D,20160602,000000,6.17,6.515,6.17,6.45,1308743,0
+CENX.US,D,20160603,000000,6.54,6.815,6.52,6.77,1353803,0
+CENX.US,D,20160606,000000,6.83,7.19,6.83,7.18,1788446,0
+CENX.US,D,20160607,000000,7.16,7.345,7.01,7.25,1157237,0
+CENX.US,D,20160608,000000,7.46,7.65,7.25,7.29,1448832,0
+CENX.US,D,20160609,000000,7.14,7.14,6.7501,6.84,1967114,0
+CENX.US,D,20160610,000000,6.65,6.73,6.47,6.56,1266785,0
+CENX.US,D,20160613,000000,6.49,6.6,6.25,6.39,2342812,0
+CENX.US,D,20160614,000000,6.34,6.58,6.21,6.22,2081293,0
+CENX.US,D,20160615,000000,6.3,6.855,6.3,6.53,2312253,0
+CENX.US,D,20160616,000000,6.47,6.53,6.2,6.41,1351758,0
+CENX.US,D,20160617,000000,6.51,6.68,6.43,6.51,1887350,0
+CENX.US,D,20160620,000000,6.61,6.75,6.51,6.55,1192912,0
+CENX.US,D,20160621,000000,6.57,6.57,6.25,6.49,1734835,0
+CENX.US,D,20160622,000000,6.55,6.8,6.35,6.38,1181489,0
+CENX.US,D,20160623,000000,6.55,6.9401,6.41,6.89,1933607,0
+CENX.US,D,20160624,000000,6.43,6.52,6.25,6.27,2242972,0
+CENX.US,D,20160627,000000,6.14,6.195,5.64,5.855,1891653,0
+CENX.US,D,20160628,000000,6.12,6.2499,6,6.09,1117940,0
+CENX.US,D,20160629,000000,6.24,6.2495,5.98,6.06,1625854,0
+CENX.US,D,20160630,000000,6.13,6.34,5.93,6.33,2299910,0
+CENX.US,D,20160701,000000,6.32,6.95,6.28,6.89,2499512,0
+CENX.US,D,20160705,000000,6.76,6.81,6.46,6.49,1702577,0
+CENX.US,D,20160706,000000,6.42,6.85,6.42,6.54,1844686,0
+CENX.US,D,20160707,000000,6.57,6.95,6.36,6.41,2744023,0
+CENX.US,D,20160708,000000,6.51,6.94,6.48,6.93,2803137,0
+CENX.US,D,20160711,000000,7.06,7.49,7.02,7.25,2049467,0
+CENX.US,D,20160712,000000,7.55,8.04,7.49,8,3000418,0
+CENX.US,D,20160713,000000,8.13,8.29,7.8744,8.21,1955493,0
+CENX.US,D,20160714,000000,8.33,8.45,8.06,8.3,1701542,0
+CENX.US,D,20160715,000000,8.29,8.44,8.065,8.31,1726924,0
+CENX.US,D,20160718,000000,8.22,8.22,7.91,8.04,1503278,0
+CENX.US,D,20160719,000000,7.91,7.99,7.32,7.39,2148076,0
+CENX.US,D,20160720,000000,7.25,7.3499,7.06,7.17,2179763,0
+CENX.US,D,20160721,000000,7.24,7.37,7.025,7.11,1749036,0
+CENX.US,D,20160722,000000,7.05,7.14,6.9,6.99,1476041,0
+CENX.US,D,20160725,000000,6.95,6.98,6.65,6.72,1556082,0
+CENX.US,D,20160726,000000,6.66,7.05,6.62,6.9,1452830,0
+CENX.US,D,20160727,000000,7.07,7.35,6.95,7.15,2844398,0
+CENX.US,D,20160728,000000,7.06,7.13,6.88,7.06,1644006,0
+CENX.US,D,20160729,000000,7.02,7.615,6.84,7.59,4100318,0
+CENX.US,D,20160801,000000,7.6,7.69,7.01,7.11,2277405,0
+CENX.US,D,20160802,000000,7.16,7.3,6.69,6.77,1675069,0
+CENX.US,D,20160803,000000,6.72,7.1058,6.57,7.09,2200331,0
+CENX.US,D,20160804,000000,7.06,7.12,6.82,6.82,1346739,0
+CENX.US,D,20160805,000000,6.86,7.02,6.815,6.9,1055611,0
+CENX.US,D,20160808,000000,7,7.16,6.89,6.95,1712365,0
+CENX.US,D,20160809,000000,6.93,6.98,6.78,6.93,2039659,0
+CENX.US,D,20160810,000000,7.02,7.2,6.8507,7,1673894,0
+CENX.US,D,20160811,000000,7.03,7.22,6.93,7.14,1192098,0
+CENX.US,D,20160812,000000,7.16,7.19,6.71,6.77,1710809,0
+CENX.US,D,20160815,000000,6.83,7.3,6.8,7.09,1872363,0
+CENX.US,D,20160816,000000,7.16,7.285,7.06,7.12,702672,0
+CENX.US,D,20160817,000000,7.08,7.18,6.94,7.07,911640,0
+CENX.US,D,20160818,000000,7.17,7.64,7.15,7.61,2173682,0
+CENX.US,D,20160819,000000,7.49,7.61,7.21,7.35,1797527,0
+CENX.US,D,20160822,000000,7.21,7.53,7.16,7.44,1133981,0
+CENX.US,D,20160823,000000,7.54,7.79,7.4775,7.55,1906418,0
+CENX.US,D,20160824,000000,7.47,7.49,6.85,6.87,2703770,0
+CENX.US,D,20160825,000000,6.89,6.9699,6.664,6.77,2946747,0
+CENX.US,D,20160826,000000,6.86,7.06,6.42,6.46,3339768,0
+CENX.US,D,20160829,000000,6.4,6.73,6.36,6.63,1582721,0
+CENX.US,D,20160830,000000,6.57,6.65,6.36,6.42,1190246,0
+CENX.US,D,20160831,000000,6.35,6.35,6.12,6.28,1526014,0
+CENX.US,D,20160901,000000,6.31,6.425,6.19,6.29,1199083,0
+CENX.US,D,20160902,000000,6.42,6.49,6.18,6.21,1300744,0
+CENX.US,D,20160906,000000,6.27,6.36,6.17,6.24,1288704,0
+CENX.US,D,20160907,000000,6.21,6.37,6.2,6.3,1411787,0
+CENX.US,D,20160908,000000,6.33,6.38,6.24,6.29,968195,0
+CENX.US,D,20160909,000000,6.21,6.28,5.76,5.87,3524865,0
+CENX.US,D,20160912,000000,5.77,6.08,5.67,6.08,1834364,0
+CENX.US,D,20160913,000000,5.91,5.97,5.55,5.63,1938429,0
+CENX.US,D,20160914,000000,5.64,5.76,5.53,5.72,1345460,0
+CENX.US,D,20160915,000000,5.74,5.87,5.66,5.82,845738,0
+CENX.US,D,20160916,000000,5.76,5.93,5.72,5.92,1400320,0
+CENX.US,D,20160919,000000,6,6.18,5.9,6.04,1139289,0
+CENX.US,D,20160920,000000,6.08,6.13,5.91,6.05,835029,0
+CENX.US,D,20160921,000000,6.14,6.245,5.98,6.22,1525187,0
+CENX.US,D,20160922,000000,6.35,6.63,6.31,6.49,2146668,0
+CENX.US,D,20160923,000000,6.45,6.69,6.45,6.59,1473259,0
+CENX.US,D,20160926,000000,6.59,6.76,6.527,6.63,1134095,0
+CENX.US,D,20160927,000000,6.57,6.68,6.42,6.48,1657940,0
+CENX.US,D,20160928,000000,6.52,6.93,6.5,6.92,1804276,0
+CENX.US,D,20160929,000000,6.87,7.09,6.72,6.82,1322730,0
+CENX.US,D,20160930,000000,6.94,7.01,6.69,6.95,1473402,0
+CENX.US,D,20161003,000000,7.02,7.08,6.84,6.98,1080074,0
+CENX.US,D,20161004,000000,6.99,7.09,6.82,7.01,1838780,0
+CENX.US,D,20161005,000000,7.11,7.25,7.05,7.18,1316748,0
+CENX.US,D,20161006,000000,7.1,7.36,7.1,7.28,1360371,0
+CENX.US,D,20161007,000000,7.38,7.43,7.17,7.25,1029863,0
+CENX.US,D,20161010,000000,7.39,7.565,7.37,7.52,1148763,0
+CENX.US,D,20161011,000000,7.35,7.575,7.25,7.46,3105586,0
+CENX.US,D,20161012,000000,7.43,7.59,7.364,7.44,955061,0
+CENX.US,D,20161013,000000,7.29,7.44,6.8,7.37,1509952,0
+CENX.US,D,20161014,000000,7.44,7.715,7.37,7.6,1458849,0
+CENX.US,D,20161017,000000,7.57,7.6,7.27,7.32,1281419,0
+CENX.US,D,20161018,000000,7.47,7.53,7.22,7.38,1279203,0
+CENX.US,D,20161019,000000,7.47,7.52,7.28,7.44,1479846,0
+CENX.US,D,20161020,000000,7.37,7.48,7.165,7.32,2517972,0
+CENX.US,D,20161021,000000,7.22,7.275,7.15,7.21,2182080,0
+CENX.US,D,20161024,000000,7.23,7.53,7.22,7.43,1927387,0
+CENX.US,D,20161025,000000,7.56,8.01,7.41,7.45,1746635,0
+CENX.US,D,20161026,000000,7.43,7.932,7.41,7.61,2368843,0
+CENX.US,D,20161027,000000,7.62,7.7558,7.38,7.64,1966452,0
+CENX.US,D,20161028,000000,7.01,7.37,6.741,7.34,3064864,0
+CENX.US,D,20161031,000000,7.33,7.38,7.06,7.31,1774090,0
+CENX.US,D,20161101,000000,7.39,7.74,7.18,7.2,2815472,0
+CENX.US,D,20161102,000000,7.14,7.205,6.84,6.86,1767178,0
+CENX.US,D,20161103,000000,6.89,7.01,6.71,6.72,1379440,0
+CENX.US,D,20161104,000000,6.71,6.96,6.51,6.89,2023206,0
+CENX.US,D,20161107,000000,7.1,7.28,6.97,7.21,1529366,0
+CENX.US,D,20161108,000000,7.17,7.56,7.13,7.41,1806320,0
+CENX.US,D,20161109,000000,7.65,8.57,7.55,8.43,7092732,0
+CENX.US,D,20161110,000000,8.66,9.38,8.46,9.22,4096290,0
+CENX.US,D,20161111,000000,9.21,9.58,8.96,9.56,2167046,0
+CENX.US,D,20161114,000000,9.76,10.0699,9.69,9.94,2471212,0
+CENX.US,D,20161115,000000,9.9,10.2,9.56,10.14,1913039,0
+CENX.US,D,20161116,000000,9.92,10.235,9.85,10.19,1731875,0
+CENX.US,D,20161117,000000,10.2,10.32,9.83,9.92,1630941,0
+CENX.US,D,20161118,000000,9.84,10.03,9.715,9.96,1155041,0
+CENX.US,D,20161121,000000,10.12,10.4,10.045,10.11,1324620,0
+CENX.US,D,20161122,000000,10.26,10.69,10.175,10.59,1974867,0
+CENX.US,D,20161123,000000,10.49,10.52,10.08,10.36,1926855,0
+CENX.US,D,20161125,000000,10.33,10.535,10.26,10.45,687835,0
+CENX.US,D,20161128,000000,10.44,10.55,9.83,9.86,1364624,0
+CENX.US,D,20161129,000000,9.48,9.53,9.1,9.19,2155102,0
+CENX.US,D,20161130,000000,9.36,9.74,9.15,9.22,1615541,0
+CENX.US,D,20161201,000000,9.28,9.3612,9.0499,9.28,1670964,0
+CENX.US,D,20161202,000000,9.23,9.47,9.1,9.25,1683143,0
+CENX.US,D,20161205,000000,9.39,9.78,9.34,9.69,1615977,0
+CENX.US,D,20161206,000000,9.61,9.83,9.55,9.72,1711279,0
+CENX.US,D,20161207,000000,9.8,9.97,9.72,9.77,1268478,0
+CENX.US,D,20161208,000000,9.87,10.05,9.34,9.52,2086704,0
+CENX.US,D,20161209,000000,9.55,9.85,9.4096,9.77,1507042,0
+CENX.US,D,20161212,000000,9.87,10.36,9.47,9.53,1737408,0
+CENX.US,D,20161213,000000,9.55,9.75,9.09,9.33,2006754,0
+CENX.US,D,20161214,000000,9.28,9.53,9.13,9.15,1074855,0
+CENX.US,D,20161215,000000,9.05,9.18,8.725,8.86,1706406,0
+CENX.US,D,20161216,000000,8.88,9.08,8.45,8.661,2974955,0
+CENX.US,D,20161219,000000,8.63,8.76,8.42,8.49,1455624,0
+CENX.US,D,20161220,000000,8.57,9.6,8.51,9.505,3196118,0
+CENX.US,D,20161221,000000,9.42,9.695,9.31,9.62,1656997,0
+CENX.US,D,20161222,000000,9.54,9.77,9.19,9.29,1773418,0
+CENX.US,D,20161223,000000,9.26,9.345,9.15,9.2,641036,0
+CENX.US,D,20161227,000000,9.29,9.44,9.15,9.32,1060622,0
+CENX.US,D,20161228,000000,9.39,9.6,9.12,9.3,1612958,0
+CENX.US,D,20161229,000000,9.37,9.37,8.835,8.91,954782,0
+CENX.US,D,20161230,000000,8.97,9.06,8.55,8.56,1003108,0
+CENX.US,D,20170103,000000,8.73,8.8,8.39,8.56,1263314,0
+CENX.US,D,20170104,000000,8.58,9.12,8.505,9.11,1868447,0
+CENX.US,D,20170105,000000,9.08,9.45,8.95,9.28,1864779,0
+CENX.US,D,20170106,000000,9.24,9.39,8.97,8.97,1010029,0
+CENX.US,D,20170109,000000,8.9,8.98,8.46,8.53,1939796,0
+CENX.US,D,20170110,000000,8.67,9.19,8.56,8.99,3239026,0
+CENX.US,D,20170111,000000,8.97,9.1,8.725,8.985,2430224,0
+CENX.US,D,20170112,000000,9.52,10.3898,9.52,10.36,5354395,0
+CENX.US,D,20170113,000000,10.4,11.61,10.1,11.52,4736767,0
+CENX.US,D,20170117,000000,11.42,11.86,11.3,11.51,3169330,0
+CENX.US,D,20170118,000000,11.51,12.22,11.33,12.16,3260844,0
+CENX.US,D,20170119,000000,12.07,13.35,12,13.27,6744311,0
+CENX.US,D,20170120,000000,13.25,13.84,13.07,13.75,5140768,0
+CENX.US,D,20170123,000000,13.65,14.43,13.4,14.31,5614281,0
+CENX.US,D,20170124,000000,14.58,16.24,14.55,15.72,9162121,0
+CENX.US,D,20170125,000000,15.57,15.7,14.29,15.56,6660378,0
+CENX.US,D,20170126,000000,15.52,15.85,14.81,15.09,3446534,0
+CENX.US,D,20170127,000000,15.07,15.46,14.84,15.11,2741893,0
+CENX.US,D,20170130,000000,15.19,15.25,14.63,14.98,2851299,0
+CENX.US,D,20170131,000000,15.05,15.47,14.91,15.4,2442586,0
+CENX.US,D,20170201,000000,15.42,15.82,15.06,15.45,2431310,0
+CENX.US,D,20170202,000000,15.53,15.74,15.07,15.47,1902022,0
+CENX.US,D,20170203,000000,15.5,15.83,15.16,15.4,3511806,0
+CENX.US,D,20170206,000000,15.31,15.5622,15.16,15.44,1887890,0
+CENX.US,D,20170207,000000,15.47,16.53,15.43,16.06,3307234,0
+CENX.US,D,20170208,000000,16.01,16.09,15.1,15.51,2394397,0
+CENX.US,D,20170209,000000,15.55,15.73,15.27,15.61,2141579,0
+CENX.US,D,20170210,000000,15.92,15.94,15.4245,15.8,1920520,0
+CENX.US,D,20170213,000000,16.1,16.45,15.71,15.93,2362284,0
+CENX.US,D,20170214,000000,15.85,16.22,15.58,15.96,1627299,0
+CENX.US,D,20170215,000000,15.85,15.87,15.57,15.77,1531597,0
+CENX.US,D,20170216,000000,15.7,15.7,15.301,15.57,1567105,0
+CENX.US,D,20170217,000000,15.45,15.52,14.94,15.25,2287071,0
+CENX.US,D,20170221,000000,15.28,15.54,15.18,15.25,1639750,0
+CENX.US,D,20170222,000000,15.01,15.22,14.33,14.48,2260859,0
+CENX.US,D,20170223,000000,14.56,14.8535,13.54,13.58,2720032,0
+CENX.US,D,20170224,000000,13.04,14.85,12.77,13.49,4532252,0
+CENX.US,D,20170227,000000,13.42,14.08,13.42,14.01,3160919,0
+CENX.US,D,20170228,000000,13.45,14.13,13.37,14.09,3206289,0
+CENX.US,D,20170301,000000,14.5,15.61,14.5,15.39,3183543,0
+CENX.US,D,20170302,000000,15.29,15.3442,14.3,14.33,2840089,0
+CENX.US,D,20170303,000000,14.72,14.79,13.9,14.35,3404076,0
+CENX.US,D,20170306,000000,14.25,14.43,13.77,13.87,2198521,0
+CENX.US,D,20170307,000000,13.87,14.2,13.35,13.36,1667979,0
+CENX.US,D,20170308,000000,13.33,13.51,13.055,13.11,1739691,0
+CENX.US,D,20170309,000000,12.99,13.17,12.27,12.42,3477503,0
+CENX.US,D,20170310,000000,12.8,13.07,12.2,12.365,2529919,0
+CENX.US,D,20170313,000000,12.54,12.79,12.39,12.43,2326049,0
+CENX.US,D,20170314,000000,12.23,12.34,11.7,12.13,3704807,0
+CENX.US,D,20170315,000000,12.36,12.87,12.07,12.83,2538368,0
+CENX.US,D,20170316,000000,13.05,13.43,12.56,12.66,1922190,0
+CENX.US,D,20170317,000000,12.64,12.7,12,12.11,2979769,0
+CENX.US,D,20170320,000000,12.05,12.47,11.91,12.41,2563661,0
+CENX.US,D,20170321,000000,12.52,12.67,11.9,11.95,2612143,0
+CENX.US,D,20170322,000000,11.92,12.33,11.87,12.22,1615829,0
+CENX.US,D,20170323,000000,12.16,12.2889,11.85,12,1325508,0
+CENX.US,D,20170324,000000,12.08,12.17,11.74,11.8,1604858,0
+CENX.US,D,20170327,000000,11.48,12.21,11.2621,12.18,2661015,0
+CENX.US,D,20170328,000000,12.17,12.53,11.96,12.4,1768531,0
+CENX.US,D,20170329,000000,12.38,12.635,12.205,12.4,1310445,0
+CENX.US,D,20170330,000000,12.43,12.72,12.38,12.63,2480094,0
+CENX.US,D,20170331,000000,12.54,12.8,12.24,12.69,1877801,0
+CENX.US,D,20170403,000000,12.74,12.94,12.26,12.47,1323027,0
+CENX.US,D,20170404,000000,12.49,12.8764,12.39,12.64,1197096,0
+CENX.US,D,20170405,000000,12.83,13.1173,12.3,12.52,2492823,0
+CENX.US,D,20170406,000000,12.59,12.86,12.28,12.73,1685241,0
+CENX.US,D,20170407,000000,12.72,13.08,12.46,12.83,2366071,0
+CENX.US,D,20170410,000000,12.83,12.93,12.69,12.93,1088261,0
+CENX.US,D,20170411,000000,12.93,13.49,12.74,13.38,2031511,0
+CENX.US,D,20170412,000000,13.18,13.2,12.04,12.06,2554717,0
+CENX.US,D,20170413,000000,12.03,12.14,11.62,11.64,2590931,0
+CENX.US,D,20170417,000000,11.65,12.04,11.59,11.92,1960955,0
+CENX.US,D,20170418,000000,11.76,12.145,11.6,11.8,1374093,0
+CENX.US,D,20170419,000000,11.92,12.27,11.78,11.79,1646821,0
+CENX.US,D,20170420,000000,12.03,12.4,12,12.03,1717457,0
+CENX.US,D,20170421,000000,12.08,12.1,11.78,11.88,1010787,0
+CENX.US,D,20170424,000000,12.21,12.74,12.09,12.63,1945282,0
+CENX.US,D,20170425,000000,12.87,13.88,12.82,13.62,4819946,0
+CENX.US,D,20170426,000000,13.86,14.97,13.51,14.81,3750220,0
+CENX.US,D,20170427,000000,14.66,14.9297,13.82,14,3172458,0
+CENX.US,D,20170428,000000,14.1,14.16,13.62,13.64,2511096,0
+CENX.US,D,20170501,000000,13.69,14.02,13.48,13.975,2033049,0
+CENX.US,D,20170502,000000,13.84,14.19,13.795,13.97,2559902,0
+CENX.US,D,20170503,000000,13.79,13.88,13.36,13.73,4414135,0
+CENX.US,D,20170504,000000,13.52,13.6188,12.59,12.91,2371749,0
+CENX.US,D,20170505,000000,13.01,13.53,12.84,13.16,2770675,0
+CENX.US,D,20170508,000000,13,13.0523,12.53,12.83,1294560,0
+CENX.US,D,20170509,000000,12.84,13.013,12.59,12.8,1235949,0
+CENX.US,D,20170510,000000,12.89,13.185,12.8,12.98,1721961,0
+CENX.US,D,20170511,000000,13.02,13.18,12.738,12.91,1757185,0
+CENX.US,D,20170512,000000,12.96,13.57,12.84,13.52,1695498,0
+CENX.US,D,20170515,000000,13.75,14.215,13.75,13.94,1726491,0
+CENX.US,D,20170516,000000,13.92,14.02,13.4307,13.63,1287812,0
+CENX.US,D,20170517,000000,13.47,13.5366,13.17,13.24,863514,0
+CENX.US,D,20170518,000000,13.02,13.66,12.79,13.51,1144871,0
+CENX.US,D,20170519,000000,13.65,14.26,13.58,13.88,1322719,0
+CENX.US,D,20170522,000000,14.08,14.41,14.05,14.29,1092376,0
+CENX.US,D,20170523,000000,14.26,14.7,13.76,14.59,1275683,0
+CENX.US,D,20170524,000000,14.57,15.08,14.48,14.89,1707194,0
+CENX.US,D,20170525,000000,14.94,15.37,14.545,14.83,1577073,0
+CENX.US,D,20170526,000000,14.81,14.97,14.625,14.83,595955,0
+CENX.US,D,20170530,000000,14.68,15.12,14.4,14.78,1200547,0
+CENX.US,D,20170531,000000,14.72,14.75,13.66,14.42,2020049,0
+CENX.US,D,20170601,000000,14.39,14.6983,14.25,14.55,1939189,0
+CENX.US,D,20170602,000000,14.45,14.65,13.98,14.04,1499396,0
+CENX.US,D,20170605,000000,13.85,14.77,13.71,14.74,2800909,0
+CENX.US,D,20170606,000000,14.79,15,14.31,14.88,2318165,0
+CENX.US,D,20170607,000000,14.82,14.86,14.39,14.79,1863377,0
+CENX.US,D,20170608,000000,14.72,16.97,14.72,16.9,4932623,0
+CENX.US,D,20170609,000000,16.88,17.28,16.16,16.38,2859764,0
+CENX.US,D,20170612,000000,16.38,16.83,16.12,16.43,3448767,0
+CENX.US,D,20170613,000000,16.45,16.7764,16.16,16.26,2455618,0
+CENX.US,D,20170614,000000,16.39,16.4,15.65,16.05,3817783,0
+CENX.US,D,20170615,000000,15.5,16.18,15.08,15.14,3539265,0
+CENX.US,D,20170616,000000,15.13,15.46,14.22,14.35,4319718,0
+CENX.US,D,20170619,000000,14.52,14.6899,14.105,14.42,1848101,0
+CENX.US,D,20170620,000000,14.26,14.5,13.95,14.18,1742676,0
+CENX.US,D,20170621,000000,14.24,14.26,13.52,13.55,1886250,0
+CENX.US,D,20170622,000000,13.63,13.99,13.545,13.86,1708725,0
+CENX.US,D,20170623,000000,14.28,15.13,13.94,15.09,2903600,0
+CENX.US,D,20170626,000000,15.19,15.5623,14.931,15.31,2211228,0
+CENX.US,D,20170627,000000,15.38,15.919,15.35,15.58,2805875,0
+CENX.US,D,20170628,000000,15.86,16.19,15.64,16.04,3436481,0
+CENX.US,D,20170629,000000,16.29,16.54,15.55,15.78,1887241,0
+CENX.US,D,20170630,000000,15.86,15.93,15.5,15.58,1471401,0
+CENX.US,D,20170703,000000,15.62,16.29,15.5995,16.2,928303,0
+CENX.US,D,20170705,000000,16.24,16.49,15.8,16.25,1864013,0
+CENX.US,D,20170706,000000,16.14,16.41,16.02,16.15,1771297,0
+CENX.US,D,20170707,000000,16.14,16.14,15.73,15.91,2366308,0
+CENX.US,D,20170710,000000,15.77,16.69,15.5,16.31,1924146,0
+CENX.US,D,20170711,000000,16.33,16.6,15.97,16.53,1371731,0
+CENX.US,D,20170712,000000,16.72,16.72,15.34,15.64,2728553,0
+CENX.US,D,20170713,000000,15.75,16.59,15.75,16.44,2659898,0
+CENX.US,D,20170714,000000,16.5,16.98,16.33,16.79,2286345,0
+CENX.US,D,20170717,000000,16.92,17.83,16.88,17.6,2504843,0
+CENX.US,D,20170718,000000,17.38,17.78,17.14,17.6,1618234,0
+CENX.US,D,20170719,000000,17.76,18.06,17.11,17.68,2205875,0
+CENX.US,D,20170720,000000,17.63,18.435,17.54,18.34,2662667,0
+CENX.US,D,20170721,000000,18.43,18.43,17.73,18.15,2246376,0
+CENX.US,D,20170724,000000,18.15,18.15,17.6414,18.1,1370369,0
+CENX.US,D,20170725,000000,18.43,19.08,18.1181,18.39,1615037,0
+CENX.US,D,20170726,000000,18.45,18.45,17.985,18.3,1909075,0
+CENX.US,D,20170727,000000,18.43,18.63,17.58,17.93,2143433,0
+CENX.US,D,20170728,000000,17.92,17.92,16.755,16.8,2569737,0
+CENX.US,D,20170731,000000,16.91,17.18,16.62,16.78,1636990,0
+CENX.US,D,20170801,000000,16.59,17.09,16.57,16.6899,2282724,0
+CENX.US,D,20170802,000000,16.66,16.951,16.47,16.74,3694074,0
+CENX.US,D,20170803,000000,14.95,15.04,13.13,13.33,12747082,0
+CENX.US,D,20170804,000000,13.33,13.46,12.94,13.24,4830448,0
+CENX.US,D,20170807,000000,13.77,13.88,13.34,13.58,3352807,0
+CENX.US,D,20170808,000000,13.68,14.28,13.67,14.12,3668605,0
+CENX.US,D,20170809,000000,14.02,14.34,13.98,14.04,2623939,0
+CENX.US,D,20170810,000000,13.97,14.24,13.71,13.8,2136458,0
+CENX.US,D,20170811,000000,13.77,14.44,13.5799,14.36,3015847,0
+CENX.US,D,20170814,000000,14.3,14.35,13.97,14.12,1601109,0
+CENX.US,D,20170815,000000,14.14,14.64,14.1,14.33,1517765,0
+CENX.US,D,20170816,000000,14.51,15.15,14.5,15.11,2647783,0
+CENX.US,D,20170817,000000,14.94,14.99,14.61,14.82,1958681,0
+CENX.US,D,20170818,000000,14.85,15.19,14.7,15.02,1913943,0
+CENX.US,D,20170821,000000,15.8,16.24,15.65,16.16,3122122,0
+CENX.US,D,20170822,000000,16.22,17.26,16.22,17.175,2781436,0
+CENX.US,D,20170823,000000,16.92,17.9562,16.92,17.94,2612432,0
+CENX.US,D,20170824,000000,17.94,18.45,17.8201,18.26,2840359,0
+CENX.US,D,20170825,000000,18.42,18.42,17.78,18.09,2269908,0
+CENX.US,D,20170828,000000,18.25,18.8918,17.991,18.65,2738583,0
+CENX.US,D,20170829,000000,18.41,19.28,18.25,19.28,1971161,0
+CENX.US,D,20170830,000000,19.07,19.57,18.81,19.13,2336768,0
+CENX.US,D,20170831,000000,19.46,19.6,19.3,19.52,1798491,0
+CENX.US,D,20170901,000000,19.69,20.63,19.48,20.56,2764570,0
+CENX.US,D,20170905,000000,20.46,20.57,18.93,19.53,3638832,0
+CENX.US,D,20170906,000000,19.6,19.75,19.37,19.6,1364642,0
+CENX.US,D,20170907,000000,19.64,19.69,19.01,19.41,2442679,0
+CENX.US,D,20170908,000000,19.39,19.49,18.65,18.9,2475265,0
+CENX.US,D,20170911,000000,19.16,19.37,18.83,19.28,1442639,0
+CENX.US,D,20170912,000000,19.41,20.01,19.24,19.86,1259907,0
+CENX.US,D,20170913,000000,19.45,19.9738,18.9911,19.82,2138170,0
+CENX.US,D,20170914,000000,19.62,19.69,18.95,19.39,1641209,0
+CENX.US,D,20170915,000000,19.36,19.58,18.96,19.11,2785095,0
+CENX.US,D,20170918,000000,19.07,19.47,19,19.27,1233982,0
+CENX.US,D,20170919,000000,19.36,19.75,18.98,19.72,1342286,0
+CENX.US,D,20170920,000000,20.33,20.68,19.57,20.38,3748147,0
+CENX.US,D,20170921,000000,20.19,20.56,19.22,19.39,1596627,0
+CENX.US,D,20170922,000000,18.92,18.9999,17.96,18.09,2519244,0
+CENX.US,D,20170925,000000,17.99,18.3658,17.86,18,1839777,0
+CENX.US,D,20170926,000000,17.89,18.02,17.15,17.15,1993886,0
+CENX.US,D,20170927,000000,17.28,17.52,16.95,17.21,2149841,0
+CENX.US,D,20170928,000000,17.18,17.18,16.41,16.91,3789976,0
+CENX.US,D,20170929,000000,17.03,17.03,16.51,16.5703,2026465,0
+CENX.US,D,20171002,000000,16.48,17.18,16.41,16.86,1947210,0
+CENX.US,D,20171003,000000,16.97,17.095,16.59,16.94,1410046,0
+CENX.US,D,20171004,000000,16.94,17.54,16.8,17.01,1935322,0
+CENX.US,D,20171005,000000,17.01,17.44,16.975,17.04,1081294,0
+CENX.US,D,20171006,000000,16.82,17.005,16.51,16.85,1292167,0
+CENX.US,D,20171009,000000,16.86,17.17,16.73,16.87,1660570,0
+CENX.US,D,20171010,000000,16.87,16.87,16.17,16.29,1696638,0
+CENX.US,D,20171011,000000,16.27,16.33,15.76,16.09,1566330,0
+CENX.US,D,20171012,000000,16.09,16.42,15.96,16.02,1733337,0
+CENX.US,D,20171013,000000,16.42,16.5,15.2,15.35,2864048,0
+CENX.US,D,20171016,000000,15.51,15.99,15.38,15.5,1948739,0
+CENX.US,D,20171017,000000,15.94,16.18,15.31,15.53,2051514,0
+CENX.US,D,20171018,000000,15.6,15.65,15.08,15.46,1528619,0
+CENX.US,D,20171019,000000,15.15,15.53,15.05,15.29,2152185,0
+CENX.US,D,20171020,000000,15.42,16.0399,15.325,15.35,2472856,0
+CENX.US,D,20171023,000000,15.45,15.48,14.98,15.25,2304546,0
+CENX.US,D,20171024,000000,15.24,15.84,15.185,15.47,2790938,0
+CENX.US,D,20171025,000000,15.26,15.38,14.74,15.12,2367086,0
+CENX.US,D,20171026,000000,15.18,15.68,15.18,15.22,3723755,0
+CENX.US,D,20171027,000000,14.46,15.33,13.7,15.18,3413744,0
+CENX.US,D,20171030,000000,14.11,14.66,13.37,13.5,5754036,0
+CENX.US,D,20171031,000000,13.5,14.26,13.3501,14,3006822,0
+CENX.US,D,20171101,000000,14.39,14.75,13.62,13.71,2393215,0
+CENX.US,D,20171102,000000,13.69,14.22,13.58,13.62,2446278,0
+CENX.US,D,20171103,000000,13.65,14,13.57,13.81,1809639,0
+CENX.US,D,20171106,000000,13.85,14.74,13.77,14.62,3214386,0
+CENX.US,D,20171107,000000,14.44,14.83,14.291,14.81,2064314,0
+CENX.US,D,20171108,000000,14.67,14.92,14.5,14.71,1542078,0
+CENX.US,D,20171109,000000,14.47,14.71,14.08,14.25,2431444,0
+CENX.US,D,20171110,000000,14.24,14.8,14.22,14.34,1208899,0
+CENX.US,D,20171113,000000,14.24,14.48,14.1,14.33,1532949,0
+CENX.US,D,20171114,000000,14.21,14.47,13.7,14.1,1732494,0
+CENX.US,D,20171115,000000,13.94,14.38,13.675,14.24,1409671,0
+CENX.US,D,20171116,000000,14.25,14.755,14.22,14.71,1604121,0
+CENX.US,D,20171117,000000,14.71,15.1899,14.659,15.14,1533899,0
+CENX.US,D,20171120,000000,14.71,14.75,13.3706,13.5,3679794,0
+CENX.US,D,20171121,000000,13.61,13.7499,13.08,13.41,3068782,0
+CENX.US,D,20171122,000000,13.48,13.67,13.38,13.64,2109085,0
+CENX.US,D,20171124,000000,13.64,14.01,13.6,13.66,909958,0
+CENX.US,D,20171127,000000,13.64,13.92,13.38,13.75,1457335,0
+CENX.US,D,20171128,000000,13.67,14.8,13.42,14.76,4383689,0
+CENX.US,D,20171129,000000,14.08,14.18,13,13.1,4619629,0
+CENX.US,D,20171130,000000,13.19,13.49,13.13,13.25,2570217,0
+CENX.US,D,20171201,000000,13.25,13.585,13.0551,13.38,2098540,0
+CENX.US,D,20171204,000000,13.53,13.87,13.5,13.67,1839583,0
+CENX.US,D,20171205,000000,13.47,13.74,13.25,13.65,1406791,0
+CENX.US,D,20171206,000000,13.53,13.73,13.2299,13.4,1638606,0
+CENX.US,D,20171207,000000,13.35,13.82,13.1311,13.68,2122590,0
+CENX.US,D,20171208,000000,13.71,14.5,13.71,14.08,1831439,0
+CENX.US,D,20171211,000000,14.11,15.85,14.11,15.76,4513994,0
+CENX.US,D,20171212,000000,15.75,16.05,15.37,15.66,4052616,0
+CENX.US,D,20171213,000000,15.7,15.91,15.39,15.82,1248241,0
+CENX.US,D,20171214,000000,15.83,15.924,15.6,15.68,1056025,0
+CENX.US,D,20171215,000000,15.87,16.05,15.56,15.67,2820970,0
+CENX.US,D,20171218,000000,15.75,16.04,15.52,16.03,1936049,0
+CENX.US,D,20171219,000000,15.97,17.07,15.86,16.94,1979929,0
+CENX.US,D,20171220,000000,16.68,18.01,16.54,17.99,3682803,0
+CENX.US,D,20171221,000000,18.07,18.27,17.44,17.57,1868692,0
+CENX.US,D,20171222,000000,17.69,18.16,17.35,18.03,1313995,0
+CENX.US,D,20171226,000000,18.05,18.26,17.73,18.18,852883,0
+CENX.US,D,20171227,000000,18.21,18.54,18.02,18.27,1148128,0
+CENX.US,D,20171228,000000,18.29,20,18.16,19.86,3025030,0
+CENX.US,D,20171229,000000,19.97,20.3,19.56,19.64,1881079,0
+CENX.US,D,20180102,000000,19.79,21.78,19.59,21.38,3163067,0
+CENX.US,D,20180103,000000,20.82,20.89,19.9,20.47,3552898,0
+CENX.US,D,20180104,000000,20.63,20.72,20.07,20.54,1681376,0
+CENX.US,D,20180105,000000,20.51,20.634,19.7,19.94,1850497,0
+CENX.US,D,20180108,000000,19.94,19.94,19.34,19.71,2208499,0
+CENX.US,D,20180109,000000,19.69,19.93,19.36,19.58,1485818,0
+CENX.US,D,20180110,000000,19.64,20.62,19.64,20.61,2952074,0
+CENX.US,D,20180111,000000,20.65,21.03,20.37,21.01,2010723,0
+CENX.US,D,20180112,000000,21.2,22.3,21.157,21.74,3423558,0
+CENX.US,D,20180116,000000,21.21,21.89,20.5,21.15,1864483,0
+CENX.US,D,20180117,000000,21.26,22.07,20.96,21.81,1268944,0
+CENX.US,D,20180118,000000,21.03,21.53,20.36,21.42,1662632,0
+CENX.US,D,20180119,000000,21.6,22.37,21.59,22.14,1217486,0
+CENX.US,D,20180122,000000,22.04,23.065,21.8,23.04,2681515,0
+CENX.US,D,20180123,000000,22.91,23.01,21.39,22.77,2002049,0
+CENX.US,D,20180124,000000,22.91,23.77,22.81,23.19,1258414,0
+CENX.US,D,20180125,000000,23.44,23.94,23.32,23.8,1277237,0
+CENX.US,D,20180126,000000,23.62,24.39,23.39,24.34,1332409,0
+CENX.US,D,20180129,000000,24.3,24.76,23.59,23.63,1377485,0
+CENX.US,D,20180130,000000,23.54,23.58,22.59,22.6,2080007,0
+CENX.US,D,20180131,000000,22.93,23.42,22.03,22.25,1905910,0
+CENX.US,D,20180201,000000,22,23.28,21.79,22.83,1189181,0
+CENX.US,D,20180202,000000,22.51,22.52,20.97,21.01,1907862,0
+CENX.US,D,20180205,000000,21.02,22.55,20.72,20.91,2805795,0
+CENX.US,D,20180206,000000,20.31,22.15,19.761,21.98,2091382,0
+CENX.US,D,20180207,000000,21.73,22.03,21.05,21.15,1241392,0
+CENX.US,D,20180208,000000,21.13,21.77,20.65,20.84,1929464,0
+CENX.US,D,20180209,000000,21.05,21.5,19.99,21.19,1596266,0
+CENX.US,D,20180212,000000,21.45,21.85,20.87,21.62,1994161,0
+CENX.US,D,20180213,000000,21.59,22.47,21.3,21.76,2720533,0
+CENX.US,D,20180214,000000,21.6,22.93,21.31,22.75,2528746,0
+CENX.US,D,20180215,000000,23.03,23.22,21.64,22.27,2067672,0
+CENX.US,D,20180216,000000,22.15,24.77,21.82,24.125,4969347,0
+CENX.US,D,20180220,000000,23.83,24.2698,23.21,23.38,1979212,0
+CENX.US,D,20180221,000000,23.59,23.72,22.698,22.72,2428716,0
+CENX.US,D,20180222,000000,22.91,23.07,21.6,21.75,5373672,0
+CENX.US,D,20180223,000000,21.98,22.57,20.66,20.93,3230930,0
+CENX.US,D,20180226,000000,21.2,21.48,19.88,20.51,2245345,0
+CENX.US,D,20180227,000000,20.31,20.63,19.6,19.8,1595267,0
+CENX.US,D,20180228,000000,19.9,20.07,18.96,19.05,1693255,0
+CENX.US,D,20180301,000000,20.13,21.84,19.3,20.48,5696029,0
+CENX.US,D,20180302,000000,20.15,21.45,19.56,20.94,3019985,0
+CENX.US,D,20180305,000000,20.67,20.85,19.9135,19.98,2449269,0
+CENX.US,D,20180306,000000,20.02,20.72,19.5642,20.45,2247541,0
+CENX.US,D,20180307,000000,20.3,22.13,20.3,21.25,2294224,0
+CENX.US,D,20180308,000000,21.45,21.4648,19.12,19.66,4789289,0
+CENX.US,D,20180309,000000,20.36,20.39,19.13,20.15,3610598,0
+CENX.US,D,20180312,000000,20.78,21.7,20.3,20.81,3126813,0
+CENX.US,D,20180313,000000,21.94,22.94,21.5,21.58,6060933,0
+CENX.US,D,20180314,000000,22.15,22.27,20.21,20.45,4211591,0
+CENX.US,D,20180315,000000,20.45,21,19.71,20.56,2696126,0
+CENX.US,D,20180316,000000,20.57,21.07,20.16,20.83,4044912,0
+CENX.US,D,20180319,000000,20.56,20.74,19.63,19.95,2027150,0
+CENX.US,D,20180320,000000,19.89,20.27,19.64,19.81,1570404,0
+CENX.US,D,20180321,000000,19.97,20.54,19.89,20.4,1417422,0
+CENX.US,D,20180322,000000,20.1,20.11,16.7,16.76,6222474,0
+CENX.US,D,20180323,000000,17.03,17.05,16.23,16.665,3672813,0
+CENX.US,D,20180326,000000,16.86,17.5,16.35,17.305,2303986,0
+CENX.US,D,20180327,000000,17.44,17.47,15.971,16.22,2540445,0
+CENX.US,D,20180328,000000,16.07,16.34,15.56,16.2,2002791,0
+CENX.US,D,20180329,000000,16.25,16.74,16.12,16.54,2640788,0
+CENX.US,D,20180402,000000,16.47,17.14,16.19,16.36,1642520,0
+CENX.US,D,20180403,000000,16.63,17.05,16.59,16.69,2015727,0
+CENX.US,D,20180404,000000,16.22,16.97,16.02,16.84,1927066,0
+CENX.US,D,20180405,000000,16.95,17.46,16.92,17.02,2046620,0
+CENX.US,D,20180406,000000,16.76,17.315,16.23,16.79,3137117,0
+CENX.US,D,20180409,000000,17.63,19.28,17.6,18.82,5170300,0
+CENX.US,D,20180410,000000,19.22,20.19,18.57,19.92,4147909,0
+CENX.US,D,20180411,000000,19.12,19.86,18.845,19.12,4137372,0
+CENX.US,D,20180412,000000,18.89,19.1,17.8,18.64,3599316,0
+CENX.US,D,20180413,000000,18.55,18.79,18.06,18.15,1734189,0
+CENX.US,D,20180416,000000,18.3,18.47,17.7,18.03,2202635,0
+CENX.US,D,20180417,000000,18,18.46,17.97,18.23,1435085,0
+CENX.US,D,20180418,000000,18.71,19.38,18.2,18.31,2182217,0
+CENX.US,D,20180419,000000,18.33,18.95,18.18,18.31,2060758,0
+CENX.US,D,20180420,000000,18.27,18.29,17.57,17.65,1917014,0
+CENX.US,D,20180423,000000,16.39,17.4,16.27,16.72,4522994,0
+CENX.US,D,20180424,000000,16.85,16.92,16.3308,16.71,1395428,0
+CENX.US,D,20180425,000000,16.59,17.66,16.51,17.31,1664208,0
+CENX.US,D,20180426,000000,17.52,17.97,17.21,17.61,1643581,0
+CENX.US,D,20180427,000000,17.44,17.58,16.88,17.31,948755,0
+CENX.US,D,20180430,000000,17.47,17.61,17.18,17.47,909036,0
+CENX.US,D,20180501,000000,17.37,17.37,16.31,16.78,1363540,0
+CENX.US,D,20180502,000000,16.91,17.21,16.4,16.48,2378811,0
+CENX.US,D,20180503,000000,16.51,16.76,16.33,16.4,1577118,0
+CENX.US,D,20180504,000000,14.74,15.67,14.14,14.76,6914252,0
+CENX.US,D,20180507,000000,14.81,15.4,14.6,15,2350862,0
+CENX.US,D,20180508,000000,15.04,15.85,15,15.39,1961507,0
+CENX.US,D,20180509,000000,15.42,15.86,15.315,15.36,2716285,0
+CENX.US,D,20180510,000000,15.4,16,15.4,15.8,1400702,0
+CENX.US,D,20180511,000000,15.86,16.1,15.6,15.88,775146,0
+CENX.US,D,20180514,000000,15.94,16.37,15.86,15.91,2373631,0
+CENX.US,D,20180515,000000,15.68,16.73,15.6,16.65,2514356,0
+CENX.US,D,20180516,000000,16.64,17.26,16.64,16.94,2307986,0
+CENX.US,D,20180517,000000,16.84,17.76,16.84,17.34,1754972,0
+CENX.US,D,20180518,000000,17.29,17.61,17.2002,17.5,2206981,0
+CENX.US,D,20180521,000000,17.57,17.57,16.89,17.35,1323316,0
+CENX.US,D,20180522,000000,17.37,17.6,16.7,16.76,2272291,0
+CENX.US,D,20180523,000000,16.55,16.6089,16.03,16.18,2842379,0
+CENX.US,D,20180524,000000,16.21,16.56,15.85,16.34,2048788,0
+CENX.US,D,20180525,000000,16.18,16.41,16.04,16.28,790596,0
+CENX.US,D,20180529,000000,16.01,16.84,15.95,16.52,1203290,0
+CENX.US,D,20180530,000000,16.65,17.18,16.65,17.15,1160972,0
+CENX.US,D,20180531,000000,17.9,18.69,17.6,17.72,3077397,0
+CENX.US,D,20180601,000000,17.85,17.99,17.19,17.71,1883797,0
+CENX.US,D,20180604,000000,17.79,18.13,17.5,17.6,1300620,0
+CENX.US,D,20180605,000000,17.65,17.73,17.26,17.64,1382352,0
+CENX.US,D,20180606,000000,17.82,17.89,17.51,17.82,807734,0
+CENX.US,D,20180607,000000,17.81,17.81,17.06,17.26,911402,0
+CENX.US,D,20180608,000000,17.18,17.48,17.12,17.19,557451,0
+CENX.US,D,20180611,000000,17.19,17.52,16.83,17.17,2159071,0
+CENX.US,D,20180612,000000,17.15,17.31,16.75,16.93,843375,0
+CENX.US,D,20180613,000000,16.94,17.06,16.63,16.78,674071,0
+CENX.US,D,20180614,000000,16.87,16.87,16.405,16.49,1453126,0
+CENX.US,D,20180615,000000,16.43,16.43,15.92,16.39,2106938,0
+CENX.US,D,20180618,000000,16.31,16.78,16.25,16.69,772586,0
+CENX.US,D,20180619,000000,16.23,16.23,15.33,15.75,1562311,0
+CENX.US,D,20180620,000000,15.97,16.06,15.69,15.91,706232,0
+CENX.US,D,20180621,000000,16.14,17.12,16.1142,16.83,1694803,0
+CENX.US,D,20180622,000000,16.95,17.4098,16.9,17.24,1159704,0
+CENX.US,D,20180625,000000,16.97,17.06,15.9,16.34,2326870,0
+CENX.US,D,20180626,000000,16.4,16.59,16.0466,16.52,717801,0
+CENX.US,D,20180627,000000,16.53,16.75,15.5,15.62,1526437,0
+CENX.US,D,20180628,000000,15.57,15.81,15.1,15.69,1174604,0
+CENX.US,D,20180629,000000,15.81,16.14,15.72,15.75,927686,0
+CENX.US,D,20180702,000000,15.54,15.54,15.02,15.16,1419076,0
+CENX.US,D,20180703,000000,15.3,15.36,14.6,14.81,914334,0
+CENX.US,D,20180705,000000,14.96,15.11,14.82,14.84,2039475,0
+CENX.US,D,20180706,000000,14.84,15.34,14.74,15.23,1043441,0
+CENX.US,D,20180709,000000,15.31,15.58,15.175,15.46,911983,0
+CENX.US,D,20180710,000000,15.39,15.5579,14.73,14.92,1405304,0
+CENX.US,D,20180711,000000,14.68,15.12,14.21,14.55,1531941,0
+CENX.US,D,20180712,000000,14.74,14.74,14.4746,14.57,574165,0
+CENX.US,D,20180713,000000,14.5,14.57,14.18,14.24,799863,0
+CENX.US,D,20180716,000000,14.38,14.65,14.07,14.35,1202602,0
+CENX.US,D,20180717,000000,14.37,14.94,14.37,14.77,1405586,0
+CENX.US,D,20180718,000000,14.76,15.03,14.35,14.9,1113306,0
+CENX.US,D,20180719,000000,14.57,14.6,13.05,13.09,3588105,0
+CENX.US,D,20180720,000000,13.13,13.25,12.7626,12.965,2224391,0
+CENX.US,D,20180723,000000,12.96,13.49,12.6,13.39,1339313,0
+CENX.US,D,20180724,000000,13.62,13.75,13.17,13.23,2010265,0
+CENX.US,D,20180725,000000,13.2,13.3496,12.92,13.21,1223308,0
+CENX.US,D,20180726,000000,13.1,13.29,12.96,13.21,844972,0
+CENX.US,D,20180727,000000,13.2,13.3652,13.02,13.04,721759,0
+CENX.US,D,20180730,000000,13.08,13.22,12.8695,12.92,948924,0
+CENX.US,D,20180731,000000,13.03,13.12,12.75,12.81,917532,0
+CENX.US,D,20180801,000000,12.82,13.062,12.53,12.97,2170056,0
+CENX.US,D,20180802,000000,13.46,13.8,13.01,13.11,3593860,0
+CENX.US,D,20180803,000000,13,13.1699,12.61,12.77,2665963,0
+CENX.US,D,20180806,000000,12.83,13.1016,12.55,12.79,1982938,0
+CENX.US,D,20180807,000000,12.87,12.95,12.35,12.36,1441318,0
+CENX.US,D,20180808,000000,12.31,12.31,12,12.02,3427754,0
+CENX.US,D,20180809,000000,12.09,12.27,12.02,12.14,859049,0
+CENX.US,D,20180810,000000,11.96,12.33,11.77,12.15,1403273,0
+CENX.US,D,20180813,000000,12.15,12.15,11.8,12.06,1012794,0
+CENX.US,D,20180814,000000,12.07,12.62,12.07,12.46,2056607,0
+CENX.US,D,20180815,000000,12.22,12.22,11.04,11.09,2911837,0
+CENX.US,D,20180816,000000,11.31,12.11,11.31,12.1,1833615,0
+CENX.US,D,20180817,000000,12.05,12.11,11.68,12.02,2058934,0
+CENX.US,D,20180820,000000,12.15,12.33,11.86,11.93,1759331,0
+CENX.US,D,20180821,000000,11.94,12.47,11.9,12.32,1273795,0
+CENX.US,D,20180822,000000,12.33,12.64,12.11,12.39,1225738,0
+CENX.US,D,20180823,000000,12.31,12.34,11.81,11.95,1769127,0
+CENX.US,D,20180824,000000,12.12,12.61,12.041,12.53,2461196,0
+CENX.US,D,20180827,000000,12.62,12.82,12.46,12.57,1512034,0
+CENX.US,D,20180828,000000,12.7,13.04,12.52,12.73,1241470,0
+CENX.US,D,20180829,000000,12.72,13.17,12.58,13.01,1465973,0
+CENX.US,D,20180830,000000,12.91,13.03,12.24,12.57,1563645,0
+CENX.US,D,20180831,000000,12.47,12.75,12.3,12.62,1028985,0
+CENX.US,D,20180904,000000,12.44,12.445,11.67,12.03,1857531,0
+CENX.US,D,20180905,000000,12,12.178,11.85,11.86,1324487,0
+CENX.US,D,20180906,000000,12,13.14,11.85,12.02,2399230,0
+CENX.US,D,20180907,000000,11.97,12.1,11.2248,11.6,2257066,0
+CENX.US,D,20180910,000000,11.74,12.435,11.74,12.19,2087339,0
+CENX.US,D,20180911,000000,11.95,12.11,11.76,12.04,1092428,0
+CENX.US,D,20180912,000000,11.89,12.04,11.32,11.85,2208327,0
+CENX.US,D,20180913,000000,11.95,12.07,11.36,11.37,2192211,0
+CENX.US,D,20180914,000000,11.35,11.5064,11.16,11.32,1326038,0
+CENX.US,D,20180917,000000,11.33,12.03,11.3,11.78,2156589,0
+CENX.US,D,20180918,000000,12.02,13.1,12.01,12.94,4131271,0
+CENX.US,D,20180919,000000,13.06,13.32,12.75,12.86,1887263,0
+CENX.US,D,20180920,000000,13.26,13.42,12.9,13.12,1867096,0
+CENX.US,D,20180921,000000,13.09,13.47,13,13.25,4543220,0
+CENX.US,D,20180924,000000,13.12,13.25,11.81,11.89,3687843,0
+CENX.US,D,20180925,000000,12.01,12.61,11.73,12.59,3350411,0
+CENX.US,D,20180926,000000,12.49,12.564,11.75,11.86,2383324,0
+CENX.US,D,20180927,000000,11.82,11.87,11.37,11.38,2878332,0
+CENX.US,D,20180928,000000,11.54,12.37,11.395,11.97,5890875,0
+CENX.US,D,20181001,000000,12.01,12.25,11.72,12.07,1847113,0
+CENX.US,D,20181002,000000,11.73,12.1,11.62,11.9,1986901,0
+CENX.US,D,20181003,000000,10.6,10.95,9.85,10.52,11446554,0
+CENX.US,D,20181004,000000,10.61,10.83,10.2,10.23,3662263,0
+CENX.US,D,20181005,000000,10.38,10.38,9.88,9.97,3546529,0
+CENX.US,D,20181008,000000,10.5,10.905,10.25,10.74,3856820,0
+CENX.US,D,20181009,000000,10.42,11.16,10.42,10.82,2187115,0
+CENX.US,D,20181010,000000,10.55,10.86,10.08,10.18,2255425,0
+CENX.US,D,20181011,000000,10.1,10.33,9.97,10.09,1482141,0
+CENX.US,D,20181012,000000,10.35,10.57,10,10.16,1709254,0
+CENX.US,D,20181015,000000,10.18,10.55,10.12,10.16,1627452,0
+CENX.US,D,20181016,000000,10.26,10.26,9.92,10.16,1221579,0
+CENX.US,D,20181017,000000,10.13,10.19,9.9,10.14,1300013,0
+CENX.US,D,20181018,000000,10.21,10.436,9.9,9.92,2648803,0
+CENX.US,D,20181019,000000,9.92,10.13,9.79,9.8,1373114,0
+CENX.US,D,20181022,000000,9.82,9.93,9.4618,9.89,2761108,0
+CENX.US,D,20181023,000000,9.63,9.69,9.175,9.6,1807321,0
+CENX.US,D,20181024,000000,9.54,9.78,8.96,8.99,2092188,0
+CENX.US,D,20181025,000000,9.1,9.64,9.02,9.48,1970194,0
+CENX.US,D,20181026,000000,9.01,9.2871,7.65,7.72,7774935,0
+CENX.US,D,20181029,000000,7.87,8.47,7.8,8.015,4221807,0
+CENX.US,D,20181030,000000,8.05,8.28,7.77,7.83,3696629,0
+CENX.US,D,20181031,000000,7.94,8.21,7.82,7.94,2892968,0
+CENX.US,D,20181101,000000,8.23,8.85,8.14,8.84,2957869,0
+CENX.US,D,20181102,000000,8.89,9.845,8.89,9.73,2805657,0
+CENX.US,D,20181105,000000,9.67,9.84,9.46,9.78,2427513,0
+CENX.US,D,20181106,000000,9.79,10.03,9.62,9.95,1897881,0
+CENX.US,D,20181107,000000,10.08,10.14,9.67,9.79,1840149,0
+CENX.US,D,20181108,000000,9.71,9.82,9.475,9.63,1394178,0
+CENX.US,D,20181109,000000,9.45,9.68,9.13,9.32,1193952,0
+CENX.US,D,20181112,000000,9.3,9.3,8.66,8.68,1884488,0
+CENX.US,D,20181113,000000,8.72,9.12,8.57,8.9,979250,0
+CENX.US,D,20181114,000000,8.99,9.15,8.52,8.69,1274815,0
+CENX.US,D,20181115,000000,8.65,9.01,8.514,8.98,931547,0
+CENX.US,D,20181116,000000,8.89,9.39,8.811,9.34,1750113,0
+CENX.US,D,20181119,000000,9.27,9.47,8.66,8.87,2073345,0
+CENX.US,D,20181120,000000,8.77,8.77,8.18,8.58,1013136,0
+CENX.US,D,20181121,000000,8.71,9.06,8.7,8.84,760824,0
+CENX.US,D,20181123,000000,8.61,8.88,8.59,8.81,557402,0
+CENX.US,D,20181126,000000,8.84,9.335,8.72,9.16,1272283,0
+CENX.US,D,20181127,000000,9,9.3,8.52,8.84,1481931,0
+CENX.US,D,20181128,000000,8.88,9.34,8.48,9.34,2506413,0
+CENX.US,D,20181129,000000,9.2,9.435,8.955,9,1042707,0
+CENX.US,D,20181130,000000,8.93,9.1,8.9,8.98,807975,0
+CENX.US,D,20181203,000000,9.38,9.6,9.21,9.5,1330533,0
+CENX.US,D,20181204,000000,9.48,9.58,8.86,9,1237411,0
+CENX.US,D,20181206,000000,8.72,8.82,8.41,8.65,1730376,0
+CENX.US,D,20181207,000000,8.72,9.235,8.56,8.6,1223876,0
+CENX.US,D,20181210,000000,8.56,8.74,8.01,8.29,1298182,0
+CENX.US,D,20181211,000000,8.52,8.72,8.19,8.38,1318661,0
+CENX.US,D,20181212,000000,8.52,8.76,8.42,8.47,1513549,0
+CENX.US,D,20181213,000000,8.56,8.61,8.31,8.36,810003,0
+CENX.US,D,20181214,000000,8.25,8.425,8.09,8.15,1083927,0
+CENX.US,D,20181217,000000,8.09,8.735,8.05,8.27,1678388,0
+CENX.US,D,20181218,000000,8.37,8.5762,8.188,8.26,1229602,0
+CENX.US,D,20181219,000000,8.33,8.65,7.77,7.8,2392448,0
+CENX.US,D,20181220,000000,7.88,8.11,7.32,7.56,1699698,0
+CENX.US,D,20181221,000000,7.53,7.53,6.5401,6.91,3428900,0
+CENX.US,D,20181224,000000,6.89,6.9,6.66,6.81,779855,0
+CENX.US,D,20181226,000000,6.88,7.41,6.54,7.39,1692382,0
+CENX.US,D,20181227,000000,7.2,7.4,6.93,7.34,1174366,0
+CENX.US,D,20181228,000000,7.37,7.65,7.2827,7.4,1102739,0
+CENX.US,D,20181231,000000,7.48,7.59,7.11,7.31,847642,0
+CENX.US,D,20190102,000000,7.18,7.85,6.98,7.55,1828874,0
+CENX.US,D,20190103,000000,7.42,7.63,7.28,7.31,1601382,0
+CENX.US,D,20190104,000000,7.55,8.47,7.43,8.38,3632007,0
+CENX.US,D,20190107,000000,8.5,8.76,8.15,8.7,2608282,0
+CENX.US,D,20190108,000000,8.77,8.83,8.12,8.36,2196722,0
+CENX.US,D,20190109,000000,8.4,8.78,8.32,8.71,1423515,0
+CENX.US,D,20190110,000000,8.63,8.83,8.51,8.73,757500,0
+CENX.US,D,20190111,000000,8.7,8.7763,8.51,8.57,1235670,0
+CENX.US,D,20190114,000000,8.73,9.11,8.43,8.53,1188410,0
+CENX.US,D,20190115,000000,8.48,8.52,8,8.15,1897633,0
+CENX.US,D,20190116,000000,8.48,8.84,8.2116,8.5,1927745,0
+CENX.US,D,20190117,000000,8.39,9.32,8.244,9.09,2188516,0
+CENX.US,D,20190118,000000,9.19,9.425,9.0399,9.31,1672669,0
+CENX.US,D,20190122,000000,8.82,9.34,8.7,8.82,2056957,0
+CENX.US,D,20190123,000000,8.91,9.2,8.82,9.07,2092230,0
+CENX.US,D,20190124,000000,9,9.0422,8.67,8.85,1296286,0
+CENX.US,D,20190125,000000,9.06,9.16,8.85,9.03,1253817,0
+CENX.US,D,20190128,000000,8.9,8.9,8.51,8.54,1241115,0
+CENX.US,D,20190129,000000,8.61,8.785,8.46,8.63,1093572,0
+CENX.US,D,20190130,000000,8.73,9.01,8.68,8.95,2078642,0
+CENX.US,D,20190131,000000,8.9,9.34,8.9,9.2,1024756,0
+CENX.US,D,20190201,000000,9.21,9.3086,8.915,9,793814,0
+CENX.US,D,20190204,000000,8.98,9.215,8.91,9.11,873549,0
+CENX.US,D,20190205,000000,9.12,9.3184,9.07,9.21,1464443,0
+CENX.US,D,20190206,000000,9.17,9.21,9,9.04,696890,0
+CENX.US,D,20190207,000000,8.87,8.97,8.375,8.47,2135339,0
+CENX.US,D,20190208,000000,8.47,8.6437,8.28,8.46,1310660,0
+CENX.US,D,20190211,000000,8.46,8.57,8.37,8.45,1086679,0
+CENX.US,D,20190212,000000,8.57,8.73,8.41,8.47,810868,0
+CENX.US,D,20190213,000000,8.57,8.765,8.53,8.56,807856,0
+CENX.US,D,20190214,000000,8.47,8.55,8.39,8.47,928202,0
+CENX.US,D,20190215,000000,8.6,8.79,8.54,8.57,881492,0
+CENX.US,D,20190219,000000,8.53,8.82,8.53,8.75,1305068,0
+CENX.US,D,20190220,000000,8.78,9.26,8.74,9.18,1763438,0
+CENX.US,D,20190221,000000,9.18,9.335,9.16,9.29,1415340,0
+CENX.US,D,20190222,000000,9.25,9.98,8.98,9.26,1884511,0
+CENX.US,D,20190225,000000,9.23,9.39,8.825,9.12,1877326,0
+CENX.US,D,20190226,000000,9.11,9.53,9.105,9.35,1826191,0
+CENX.US,D,20190227,000000,9.35,9.4403,8.93,8.99,1741628,0
+CENX.US,D,20190228,000000,8.98,9.03,8.59,8.63,2343805,0
+CENX.US,D,20190301,000000,8.72,8.95,8.61,8.93,1116733,0
+CENX.US,D,20190304,000000,8.94,8.94,8.55,8.79,1140553,0
+CENX.US,D,20190305,000000,8.76,8.85,8.64,8.74,1318853,0
+CENX.US,D,20190306,000000,8.76,8.81,8.45,8.46,1543470,0
+CENX.US,D,20190307,000000,8.4,8.46,8.01,8.02,1435046,0
+CENX.US,D,20190308,000000,7.89,7.9,7.48,7.64,2130595,0
+CENX.US,D,20190311,000000,7.67,7.92,7.59,7.92,1372649,0
+CENX.US,D,20190312,000000,7.94,8.2701,7.92,8.18,846118,0
+CENX.US,D,20190313,000000,8.22,8.38,8.2,8.29,885178,0
+CENX.US,D,20190314,000000,8.24,8.39,8.24,8.34,1159427,0
+CENX.US,D,20190315,000000,8.35,8.52,8.33,8.47,2285963,0
+CENX.US,D,20190318,000000,8.63,8.95,8.57,8.93,1865213,0
+CENX.US,D,20190319,000000,9.01,9.15,8.81,8.91,1431404,0
+CENX.US,D,20190320,000000,8.92,8.97,8.57,8.89,1037835,0
+CENX.US,D,20190321,000000,8.83,9.05,8.76,8.97,1096258,0
+CENX.US,D,20190322,000000,8.92,8.92,8.19,8.3,1547928,0
+CENX.US,D,20190325,000000,8.3,8.455,8.1113,8.23,817747,0
+CENX.US,D,20190326,000000,8.19,8.28,7.7899,8.19,2687103,0
+CENX.US,D,20190327,000000,8.2,8.58,8.11,8.55,1329035,0
+CENX.US,D,20190328,000000,8.56,8.89,8.485,8.86,1129640,0
+CENX.US,D,20190329,000000,9.01,9.2,8.85,8.88,1778081,0
+CENX.US,D,20190401,000000,9.08,9.32,8.95,9.11,1239618,0
+CENX.US,D,20190402,000000,9.06,9.1,8.83,8.85,847033,0
+CENX.US,D,20190403,000000,9,9.08,8.715,8.78,941209,0
+CENX.US,D,20190404,000000,8.72,9.09,8.67,9.09,688113,0
+CENX.US,D,20190405,000000,9.07,9.36,9.07,9.33,848248,0
+CENX.US,D,20190408,000000,9.31,9.3899,9.18,9.35,527187,0
+CENX.US,D,20190409,000000,9.31,9.31,8.96,9.04,1081566,0
+CENX.US,D,20190410,000000,9.11,9.24,8.995,9.14,906088,0
+CENX.US,D,20190411,000000,9.15,9.4,9.05,9.16,858917,0
+CENX.US,D,20190412,000000,9.29,9.58,9.1491,9.37,1049515,0
+CENX.US,D,20190415,000000,9.4,9.5,9.2,9.22,832064,0
+CENX.US,D,20190416,000000,9.3,9.78,9.27,9.75,1945683,0
+CENX.US,D,20190417,000000,9.83,9.91,9.4781,9.7,1526725,0
+CENX.US,D,20190418,000000,9.51,9.66,8.47,8.61,3152482,0
+CENX.US,D,20190422,000000,8.6,8.73,8.28,8.65,2457150,0
+CENX.US,D,20190423,000000,8.61,8.95,8.58,8.75,1164298,0
+CENX.US,D,20190424,000000,8.69,8.87,8.6301,8.85,904273,0
+CENX.US,D,20190425,000000,8.84,8.84,8.38,8.45,877277,0
+CENX.US,D,20190426,000000,8.38,8.5829,8.32,8.53,968403,0
+CENX.US,D,20190429,000000,8.51,8.625,8.41,8.57,645253,0
+CENX.US,D,20190430,000000,8.48,8.51,8.31,8.41,1315650,0
+CENX.US,D,20190501,000000,8.43,8.63,7.8756,7.92,1948216,0
+CENX.US,D,20190502,000000,7.94,8.135,7.7,7.93,2063524,0
+CENX.US,D,20190503,000000,8.07,8.52,7.9978,8.37,1693891,0
+CENX.US,D,20190506,000000,8.04,8.31,7.91,8.28,1333641,0
+CENX.US,D,20190507,000000,8.11,8.24,7.99,8.06,1046665,0
+CENX.US,D,20190508,000000,8.01,8.12,7.91,7.92,809731,0
+CENX.US,D,20190509,000000,7.79,7.985,7.66,7.9,825547,0
+CENX.US,D,20190510,000000,7.81,7.93,7.715,7.88,900239,0
+CENX.US,D,20190513,000000,7.62,7.62,7.03,7.18,2006892,0
+CENX.US,D,20190514,000000,7.29,7.385,7.16,7.31,998352,0
+CENX.US,D,20190515,000000,7.18,7.21,7.04,7.15,1095425,0
+CENX.US,D,20190516,000000,7.2,7.44,7.09,7.17,1312965,0
+CENX.US,D,20190517,000000,7.06,7.1,6.69,6.76,2749424,0
+CENX.US,D,20190520,000000,6.66,6.7,6.46,6.54,2169746,0
+CENX.US,D,20190521,000000,6.61,6.68,6.46,6.51,1461055,0
+CENX.US,D,20190522,000000,6.43,6.46,6.22,6.35,1201381,0
+CENX.US,D,20190523,000000,6.22,6.25,5.94,6.01,1698635,0
+CENX.US,D,20190524,000000,6.11,6.1427,5.98,6.03,1507205,0
+CENX.US,D,20190528,000000,6.1,6.1,5.8604,5.89,1208977,0
+CENX.US,D,20190529,000000,5.76,6.05,5.75,6.03,837370,0
+CENX.US,D,20190530,000000,6.02,6.14,5.79,5.83,911295,0
+CENX.US,D,20190531,000000,5.72,5.8299,5.55,5.59,1251479,0
+CENX.US,D,20190603,000000,5.6,5.715,5.48,5.63,1563786,0
+CENX.US,D,20190604,000000,5.71,5.83,5.66,5.8,1649579,0
+CENX.US,D,20190605,000000,5.83,5.9,5.56,5.62,966059,0
+CENX.US,D,20190606,000000,5.63,5.72,5.39,5.57,1009190,0
+CENX.US,D,20190607,000000,5.53,5.6,5.37,5.56,793125,0
+CENX.US,D,20190610,000000,5.69,5.8,5.64,5.67,890213,0
+CENX.US,D,20190611,000000,5.83,5.96,5.78,5.81,1149216,0
+CENX.US,D,20190612,000000,5.73,5.78,5.65,5.69,697140,0
+CENX.US,D,20190613,000000,5.78,6.425,5.78,6.3,3184702,0
+CENX.US,D,20190614,000000,6.24,6.3393,6.13,6.22,1601161,0
+CENX.US,D,20190617,000000,6.15,6.305,6.09,6.24,1134396,0
+CENX.US,D,20190618,000000,6.33,6.74,6.315,6.56,1726459,0
+CENX.US,D,20190619,000000,6.56,6.63,6.44,6.56,1520306,0
+CENX.US,D,20190620,000000,6.83,7.09,6.74,6.91,2832382,0
+CENX.US,D,20190621,000000,6.98,7.1295,6.84,6.93,4987301,0
+CENX.US,D,20190624,000000,6.91,7.03,6.63,6.67,1455949,0
+CENX.US,D,20190625,000000,6.67,6.71,6.365,6.61,1569163,0
+CENX.US,D,20190626,000000,6.85,6.86,6.62,6.73,1191733,0
+CENX.US,D,20190627,000000,6.74,6.95,6.71,6.82,940360,0
+CENX.US,D,20190628,000000,6.85,6.93,6.82,6.91,1230917,0
+CENX.US,D,20190701,000000,7.02,7.1,6.84,6.92,1195183,0
+CENX.US,D,20190702,000000,6.9,6.9,6.66,6.67,1066517,0
+CENX.US,D,20190703,000000,6.7,6.71,6.56,6.66,532768,0
+CENX.US,D,20190705,000000,6.53,6.87,6.53,6.83,699291,0
+CENX.US,D,20190708,000000,6.8,6.97,6.7,6.85,1147924,0
+CENX.US,D,20190709,000000,6.76,6.785,6.2301,6.71,2414284,0
+CENX.US,D,20190710,000000,6.82,6.99,6.69,6.9,1650650,0
+CENX.US,D,20190711,000000,6.89,6.93,6.74,6.88,768300,0
+CENX.US,D,20190712,000000,6.86,7.06,6.82,6.94,853919,0
+CENX.US,D,20190715,000000,7.05,7.22,6.98,7.11,2273468,0
+CENX.US,D,20190716,000000,7.12,7.35,7.04,7.13,799323,0
+CENX.US,D,20190717,000000,7.12,7.155,6.94,7.02,863644,0
+CENX.US,D,20190718,000000,6.98,7.2175,6.94,7.16,1116357,0
+CENX.US,D,20190719,000000,7.19,7.5,7.1612,7.39,1343485,0
+CENX.US,D,20190722,000000,7.39,7.585,7.275,7.44,1543013,0
+CENX.US,D,20190723,000000,7.58,7.665,7.43,7.53,986322,0
+CENX.US,D,20190724,000000,7.46,7.885,7.46,7.83,1144103,0
+CENX.US,D,20190725,000000,7.83,7.83,7.1519,7.32,1774410,0
+CENX.US,D,20190726,000000,7.32,7.39,7.23,7.33,994507,0
+CENX.US,D,20190729,000000,7.33,7.42,6.94,7.14,1373167,0
+CENX.US,D,20190730,000000,7.01,7.43,6.95,7.37,1064818,0
+CENX.US,D,20190731,000000,7.37,7.42,7.075,7.19,1261063,0
+CENX.US,D,20190801,000000,7.08,7.34,6.96,7.03,1465891,0
+CENX.US,D,20190802,000000,7.52,7.52,6.8,7.02,1415283,0
+CENX.US,D,20190805,000000,6.82,7.0566,6.64,7.02,902704,0
+CENX.US,D,20190806,000000,7.15,7.19,6.74,6.86,872815,0
+CENX.US,D,20190807,000000,6.69,6.83,6.6,6.81,899363,0
+CENX.US,D,20190808,000000,6.84,7.13,6.81,7.11,835984,0
+CENX.US,D,20190809,000000,7.09,7.09,6.68,6.69,769497,0
+CENX.US,D,20190812,000000,6.62,6.62,6.31,6.32,1003670,0
+CENX.US,D,20190813,000000,6.31,6.62,6.23,6.48,1424861,0
+CENX.US,D,20190814,000000,6.16,6.33,5.83,5.88,1065417,0
+CENX.US,D,20190815,000000,5.96,5.97,5.59,5.67,1066256,0
+CENX.US,D,20190816,000000,5.76,6.02,5.76,5.97,800569,0
+CENX.US,D,20190819,000000,6.11,6.3,6.09,6.21,1903240,0
+CENX.US,D,20190820,000000,6.16,6.3,6.09,6.17,1257931,0
+CENX.US,D,20190821,000000,6.28,6.29,6.07,6.07,395264,0
+CENX.US,D,20190822,000000,6.08,6.095,5.79,5.8,600092,0
+CENX.US,D,20190823,000000,5.85,5.85,5.47,5.48,1318709,0
+CENX.US,D,20190826,000000,5.6,5.6,5.38,5.47,510132,0
+CENX.US,D,20190827,000000,5.52,5.5537,5.13,5.15,868595,0
+CENX.US,D,20190828,000000,5.11,5.36,5.02,5.26,866647,0
+CENX.US,D,20190829,000000,5.37,5.57,5.33,5.51,868443,0
+CENX.US,D,20190830,000000,5.58,5.705,5.46,5.51,1483939,0
+CENX.US,D,20190903,000000,5.34,5.5,5.21,5.26,1033736,0
+CENX.US,D,20190904,000000,5.41,5.6,5.375,5.49,761747,0
+CENX.US,D,20190905,000000,5.65,5.86,5.65,5.79,756450,0
+CENX.US,D,20190906,000000,5.85,5.9,5.61,5.68,1179906,0
+CENX.US,D,20190909,000000,5.67,6.1,5.67,6.01,1266946,0
+CENX.US,D,20190910,000000,6.04,6.64,5.97,6.62,1144355,0
+CENX.US,D,20190911,000000,6.61,6.98,6.405,6.89,1335918,0
+CENX.US,D,20190912,000000,6.84,7.025,6.51,6.93,1414680,0
+CENX.US,D,20190913,000000,7.08,7.29,6.95,7.05,804092,0
+CENX.US,D,20190916,000000,7,7.34,6.88,7.24,877939,0
+CENX.US,D,20190917,000000,7.12,7.15,6.88,7.08,1014608,0
+CENX.US,D,20190918,000000,7.04,7.1494,6.9,7.01,1051052,0
+CENX.US,D,20190919,000000,6.99,7.24,6.98,7.02,768251,0
+CENX.US,D,20190920,000000,6.99,7.3,6.99,7.18,2065507,0
+CENX.US,D,20190923,000000,7.04,7.36,6.98,7.27,834252,0
+CENX.US,D,20190924,000000,7.27,7.31,6.54,6.55,1810783,0
+CENX.US,D,20190925,000000,6.52,7.01,6.52,6.995,1028384,0
+CENX.US,D,20190926,000000,6.94,6.94,6.53,6.58,1016199,0
+CENX.US,D,20190927,000000,6.55,6.83,6.55,6.68,715927,0
+CENX.US,D,20190930,000000,6.65,6.75,6.56,6.635,1049770,0
+CENX.US,D,20191001,000000,6.69,6.975,6.44,6.49,1010649,0
+CENX.US,D,20191002,000000,6.42,6.42,6.17,6.305,744500,0
+CENX.US,D,20191003,000000,6.22,6.395,6.14,6.32,872826,0
+CENX.US,D,20191004,000000,6.36,6.45,6.23,6.35,534311,0
+CENX.US,D,20191007,000000,6.35,6.605,6.27,6.36,1038308,0
+CENX.US,D,20191008,000000,6.25,6.33,6.12,6.305,862011,0
+CENX.US,D,20191009,000000,6.4,6.43,6.18,6.31,575012,0
+CENX.US,D,20191010,000000,6.33,6.4633,6.12,6.155,905718,0
+CENX.US,D,20191011,000000,6.24,6.53,6.21,6.42,921769,0
+CENX.US,D,20191014,000000,6.36,6.36,6.12,6.2,1025223,0
+CENX.US,D,20191015,000000,6.19,6.415,5.965,6.245,1260321,0
+CENX.US,D,20191016,000000,6.2,6.313,6.07,6.155,1359862,0
+CENX.US,D,20191017,000000,6.23,6.38,6.08,6.17,1032375,0
+CENX.US,D,20191018,000000,6.17,6.44,6.15,6.37,1063189,0
+CENX.US,D,20191021,000000,6.51,6.61,6.1,6.1,1144284,0
+CENX.US,D,20191022,000000,6.15,6.22,5.93,6.04,1599570,0
+CENX.US,D,20191023,000000,6.04,6.3,5.94,6.22,1073000,0
+CENX.US,D,20191024,000000,6.22,6.28,5.81,5.82,1475171,0
+CENX.US,D,20191025,000000,5.82,6.12,5.8,6.02,1652348,0
+CENX.US,D,20191028,000000,6.13,6.32,6.1112,6.17,1572021,0
+CENX.US,D,20191029,000000,6.17,6.33,6.0348,6.33,1345123,0
+CENX.US,D,20191030,000000,6.3,6.31,6.045,6.1,1984943,0
+CENX.US,D,20191031,000000,6.03,6.19,5.8,5.83,1852137,0
+CENX.US,D,20191101,000000,5.96,6.43,5.95,6.41,3494702,0
+CENX.US,D,20191104,000000,6.6,6.9,6.43,6.89,2083523,0
+CENX.US,D,20191105,000000,6.9,7.13,6.73,7.05,2662293,0
+CENX.US,D,20191106,000000,6.66,8.4,6.66,7.86,5586823,0
+CENX.US,D,20191107,000000,8.11,8.42,8.09,8.33,2017963,0
+CENX.US,D,20191108,000000,8.35,8.41,8.13,8.28,1496380,0
+CENX.US,D,20191111,000000,8.09,8.09,7.77,7.92,1337345,0
+CENX.US,D,20191112,000000,7.99,8.01,7.27,7.48,2711510,0
+CENX.US,D,20191113,000000,7.3,7.545,7.23,7.39,1204288,0
+CENX.US,D,20191114,000000,7.3,7.4,7.06,7.08,1060524,0
+CENX.US,D,20191115,000000,7.18,7.35,7.04,7.12,737138,0
+CENX.US,D,20191118,000000,7.12,7.166,6.87,7.01,1056107,0
+CENX.US,D,20191119,000000,7.06,7.11,6.94,6.98,589169,0
+CENX.US,D,20191120,000000,6.93,7.22,6.91,7.01,987822,0
+CENX.US,D,20191121,000000,6.98,7.03,6.88,6.92,645331,0
+CENX.US,D,20191122,000000,6.95,7.095,6.775,6.81,767088,0
+CENX.US,D,20191125,000000,6.77,6.98,6.76,6.93,1922700,0
+CENX.US,D,20191126,000000,6.95,7.09,6.88,7.02,1032863,0
+CENX.US,D,20191127,000000,7.04,7.13,6.85,7.12,990217,0
+CENX.US,D,20191129,000000,7.03,7.06,6.89,7.05,464499,0
+CENX.US,D,20191202,000000,7.1,7.35,7.06,7.07,1046751,0
+CENX.US,D,20191203,000000,6.98,7.04,6.71,6.8,1416061,0
+CENX.US,D,20191204,000000,6.87,6.99,6.78,6.935,1069256,0
+CENX.US,D,20191205,000000,6.98,7.03,6.81,6.85,663186,0
+CENX.US,D,20191206,000000,6.93,7.14,6.85,6.94,1952924,0
+CENX.US,D,20191209,000000,6.94,7.2,6.9,7.16,1251971,0
+CENX.US,D,20191210,000000,7.16,7.32,7.14,7.28,648322,0
+CENX.US,D,20191211,000000,7.37,7.49,7.29,7.49,1040557,0
+CENX.US,D,20191212,000000,7.5,7.89,7.36,7.84,1394158,0
+CENX.US,D,20191213,000000,7.87,8.1,7.71,7.75,1732220,0
+CENX.US,D,20191216,000000,7.9,8,7.835,7.9,881526,0
+CENX.US,D,20191217,000000,7.87,7.985,7.735,7.78,1140127,0
+CENX.US,D,20191218,000000,7.71,7.79,7.635,7.76,692197,0
+CENX.US,D,20191219,000000,7.76,7.86,7.62,7.85,936247,0
+CENX.US,D,20191220,000000,7.89,7.89,7.53,7.6,1593442,0
+CENX.US,D,20191223,000000,7.61,7.65,7.45,7.57,660379,0
+CENX.US,D,20191224,000000,7.57,7.67,7.52,7.58,396415,0
+CENX.US,D,20191226,000000,7.66,7.82,7.435,7.48,1355301,0
+CENX.US,D,20191227,000000,7.59,7.65,7.39,7.4,819470,0
+CENX.US,D,20191230,000000,7.45,7.5,7.309,7.42,841867,0
+CENX.US,D,20191231,000000,7.35,7.56,7.26,7.515,918573,0
+CENX.US,D,20200102,000000,7.65,7.78,7.6,7.72,1683821,0
+CENX.US,D,20200103,000000,7.54,7.91,7.53,7.795,1237612,0
+CENX.US,D,20200106,000000,7.72,8.05,7.62,7.95,1978589,0
+CENX.US,D,20200107,000000,7.91,8.23,7.9,8.02,2397215,0
+CENX.US,D,20200108,000000,7.97,8.01,7.43,7.5,1486525,0
+CENX.US,D,20200109,000000,7.47,7.49,6.86,7.06,3029238,0
+CENX.US,D,20200110,000000,7.07,7.1,6.9,6.985,1717300,0
+CENX.US,D,20200113,000000,7.02,7.32,6.89,7.29,2134662,0
+CENX.US,D,20200114,000000,7.31,7.66,7.23,7.57,1001277,0
+CENX.US,D,20200115,000000,7.58,7.745,7.54,7.74,904514,0
+CENX.US,D,20200116,000000,7.77,7.77,7.19,7.27,1848401,0
+CENX.US,D,20200117,000000,7.27,7.45,7.06,7.18,1222562,0
+CENX.US,D,20200121,000000,7.16,7.17,6.74,6.78,2505930,0
+CENX.US,D,20200122,000000,6.76,6.87,6.62,6.66,876871,0
+CENX.US,D,20200123,000000,6.53,6.5506,6.265,6.4,1312340,0
+CENX.US,D,20200124,000000,6.37,6.4,5.94,6.02,1413916,0
+CENX.US,D,20200127,000000,5.83,5.92,5.61,5.63,1761702,0
+CENX.US,D,20200128,000000,5.72,5.8,5.43,5.48,1729444,0
+CENX.US,D,20200129,000000,5.52,5.5638,5.215,5.33,1552830,0
+CENX.US,D,20200130,000000,5.22,5.51,5.13,5.4,1861931,0
+CENX.US,D,20200131,000000,5.36,5.45,5.17,5.29,1734735,0
+CENX.US,D,20200203,000000,5.31,5.45,5.18,5.21,2035323,0
+CENX.US,D,20200204,000000,5.37,5.41,5.265,5.29,1350097,0
+CENX.US,D,20200205,000000,5.43,5.73,5.43,5.72,1453454,0
+CENX.US,D,20200206,000000,5.77,5.98,5.685,5.855,2571678,0
+CENX.US,D,20200207,000000,5.8,5.83,5.4869,5.58,1681619,0
+CENX.US,D,20200210,000000,5.54,5.69,5.44,5.65,1035439,0
+CENX.US,D,20200211,000000,5.73,5.9651,5.64,5.83,2046461,0
+CENX.US,D,20200212,000000,5.96,6.21,5.85,5.95,1289374,0
+CENX.US,D,20200213,000000,5.9,6.03,5.88,5.99,750325,0
+CENX.US,D,20200214,000000,5.99,6,5.59,5.67,1499720,0
+CENX.US,D,20200218,000000,5.58,5.83,5.44,5.8,1454735,0
+CENX.US,D,20200219,000000,5.8,6.14,5.8,5.94,1626925,0
+CENX.US,D,20200220,000000,5.98,6.07,5.76,5.76,1403897,0
+CENX.US,D,20200221,000000,6.15,6.53,5.76,6.39,6319255,0
+CENX.US,D,20200224,000000,6.04,6.58,5.89,6.54,3409521,0
+CENX.US,D,20200225,000000,6.6,6.6,5.99,6.13,2614692,0
+CENX.US,D,20200226,000000,6.13,6.21,5.65,5.73,2363861,0
+CENX.US,D,20200227,000000,5.51,5.58,5.15,5.38,1824577,0
+CENX.US,D,20200228,000000,5.1502,5.92,5.1502,5.8,1947165,0
+CENX.US,D,20200302,000000,5.8,5.88,5.5052,5.765,2837472,0
+CENX.US,D,20200303,000000,5.78,6.02,5.565,5.7,2294951,0
+CENX.US,D,20200304,000000,5.86,5.89,5.58,5.71,1570794,0
+CENX.US,D,20200305,000000,5.51,5.57,5.25,5.42,1845214,0
+CENX.US,D,20200306,000000,5.21,5.42,4.81,4.84,1856706,0
+CENX.US,D,20200309,000000,4.15,4.6,4,4.08,2384151,0
+CENX.US,D,20200310,000000,4.41,4.87,4.14,4.75,2798953,0
+CENX.US,D,20200311,000000,4.5,4.9,4.34,4.8,4145109,0
+CENX.US,D,20200312,000000,4.47,5.1,4.31,5.06,1626520,0
+CENX.US,D,20200313,000000,5.2,5.3,4.8,4.86,2090732,0
+CENX.US,D,20200316,000000,4.25,4.47,3.68,3.98,2199626,0
+CENX.US,D,20200317,000000,4.1,4.14,3.57,3.68,2539930,0
+CENX.US,D,20200318,000000,3.51,3.6,3.01,3.43,1645377,0
+CENX.US,D,20200319,000000,3.4,3.74,3.247,3.36,1346333,0
+CENX.US,D,20200320,000000,3.41,3.6096,3.05,3.15,1768027,0
+CENX.US,D,20200323,000000,3.19,3.34,3.01,3.17,2260667,0
+CENX.US,D,20200324,000000,3.25,3.68,3.17,3.67,1907963,0
+CENX.US,D,20200325,000000,3.69,3.88,3.45,3.67,3151794,0
+CENX.US,D,20200326,000000,3.66,4.2,3.61,3.77,2901505,0
+CENX.US,D,20200327,000000,3.6,3.79,3.38,3.75,932122,0
+CENX.US,D,20200330,000000,3.68,3.75,3.295,3.37,1155230,0
+CENX.US,D,20200331,000000,3.37,3.755,3.37,3.62,830986,0
+CENX.US,D,20200401,000000,3.5,3.66,3.25,3.36,1739008,0
+CENX.US,D,20200402,000000,3.4,3.55,3.15,3.31,1099286,0
+CENX.US,D,20200403,000000,3.32,3.41,2.91,3.04,1410069,0
+CENX.US,D,20200406,000000,3.16,3.56,3.16,3.52,1211459,0
+CENX.US,D,20200407,000000,3.65,4.08,3.63,3.77,1677495,0
+CENX.US,D,20200408,000000,3.82,4,3.82,3.91,826557,0
+CENX.US,D,20200409,000000,4.03,4.33,4.005,4.12,2424964,0
+CENX.US,D,20200413,000000,4.19,4.315,4.035,4.14,1078224,0
+CENX.US,D,20200414,000000,4.15,4.51,4.15,4.31,1502366,0
+CENX.US,D,20200415,000000,4.09,4.14,3.8701,3.95,781566,0
+CENX.US,D,20200416,000000,3.91,4.13,3.825,3.89,622770,0
+CENX.US,D,20200417,000000,4.05,4.16,3.97,4.04,839065,0
+CENX.US,D,20200420,000000,3.97,4.2,3.89,4,846446,0
+CENX.US,D,20200421,000000,3.91,4.3,3.76,3.79,1086277,0
+CENX.US,D,20200422,000000,3.9,3.98,3.71,3.71,573518,0
+CENX.US,D,20200423,000000,3.77,4.146,3.72,4.02,1055513,0
+CENX.US,D,20200424,000000,4.07,4.17,3.92,4.06,554974,0
+CENX.US,D,20200427,000000,4.13,4.35,3.99,4.3,2529745,0
+CENX.US,D,20200428,000000,4.39,4.47,4.18,4.34,855907,0
+CENX.US,D,20200429,000000,4.49,4.765,4.44,4.68,1034136,0
+CENX.US,D,20200430,000000,4.64,4.64,4.31,4.35,1018240,0
+CENX.US,D,20200501,000000,4.65,5.23,4.32,4.55,3265302,0
+CENX.US,D,20200504,000000,4.46,4.985,4.41,4.73,1708754,0
+CENX.US,D,20200505,000000,4.85,5.195,4.82,4.93,1484987,0
+CENX.US,D,20200506,000000,4.94,5.05,4.515,4.535,1046038,0
+CENX.US,D,20200507,000000,4.4594,4.78,4.4594,4.63,588018,0
+CENX.US,D,20200508,000000,4.71,4.84,4.64,4.84,852280,0
+CENX.US,D,20200511,000000,4.76,4.77,4.53,4.66,1454645,0
+CENX.US,D,20200512,000000,4.67,4.88,4.48,4.545,2669653,0
+CENX.US,D,20200513,000000,4.6,4.6,4.19,4.29,1015243,0
+CENX.US,D,20200514,000000,4.3,4.3959,4.08,4.295,640811,0
+CENX.US,D,20200515,000000,4.27,4.418,4.22,4.37,750907,0
+CENX.US,D,20200518,000000,4.58,5,4.58,4.92,1020139,0
+CENX.US,D,20200519,000000,4.91,5.1601,4.76,4.9,900121,0
+CENX.US,D,20200520,000000,5.02,5.2,5.01,5.1,554377,0
+CENX.US,D,20200521,000000,5.06,5.12,4.77,4.84,1165272,0
+CENX.US,D,20200522,000000,4.87,4.915,4.715,4.89,711706,0
+CENX.US,D,20200526,000000,5.14,5.27,5.035,5.18,1814812,0
+CENX.US,D,20200527,000000,5.28,5.74,5.204,5.735,2227613,0
+CENX.US,D,20200528,000000,5.74,6.11,5.73,5.895,2405890,0
+CENX.US,D,20200529,000000,5.89,5.99,5.56,5.96,1992270,0
+CENX.US,D,20200601,000000,5.99,6.27,5.87,6.08,1351197,0
+CENX.US,D,20200602,000000,6.15,6.25,6.12,6.18,585642,0
+CENX.US,D,20200603,000000,6.29,6.66,6.2,6.63,1870985,0
+CENX.US,D,20200604,000000,6.58,6.86,6.43,6.74,1682357,0
+CENX.US,D,20200605,000000,6.86,7.59,6.82,7.43,2633755,0
+CENX.US,D,20200608,000000,7.5,7.885,7.5,7.87,1361847,0
+CENX.US,D,20200609,000000,7.6,7.9,7.551,7.83,1131793,0
+CENX.US,D,20200610,000000,7.8,7.85,7.57,7.64,1955304,0
+CENX.US,D,20200611,000000,7.34,7.34,6.11,6.12,1482514,0
+CENX.US,D,20200612,000000,6.48,6.73,6.4,6.7,1184472,0
+CENX.US,D,20200615,000000,6.48,6.82,6.3,6.69,1157059,0
+CENX.US,D,20200616,000000,7.326,7.326,6.9,7.06,1012094,0
+CENX.US,D,20200617,000000,7.06,7.26,6.9,7.08,996225,0
+CENX.US,D,20200618,000000,7.02,7.15,6.88,6.93,573127,0
+CENX.US,D,20200619,000000,7.03,7.09,6.78,6.85,680108,0
+CENX.US,D,20200622,000000,6.79,6.99,6.61,6.97,693132,0
+CENX.US,D,20200623,000000,7.16,7.3,7.11,7.29,866646,0
+CENX.US,D,20200624,000000,7.15,7.28,6.8,6.91,1676330,0
+CENX.US,D,20200625,000000,6.42,6.7524,6.26,6.72,1238166,0
+CENX.US,D,20200626,000000,6.63,6.79,6.48,6.77,1928719,0
+CENX.US,D,20200629,000000,6.88,7.19,6.7155,6.955,1614220,0
+CENX.US,D,20200630,000000,6.9,7.23,6.68,7.13,2251590,0
+CENX.US,D,20200701,000000,7.12,7.2,6.715,6.81,1231071,0
+CENX.US,D,20200702,000000,6.98,7.26,6.94,6.96,912255,0
+CENX.US,D,20200706,000000,7.22,7.3,7.02,7.25,1751516,0
+CENX.US,D,20200707,000000,7.17,7.17,6.92,6.99,647322,0
+CENX.US,D,20200708,000000,7,7.24,7,7.2,831639,0
+CENX.US,D,20200709,000000,7.23,7.37,6.96,6.97,787646,0
+CENX.US,D,20200710,000000,6.97,7.34,6.94,7.33,863436,0
+CENX.US,D,20200713,000000,7.42,7.62,7.12,7.15,811591,0
+CENX.US,D,20200714,000000,7.1,7.46,7.06,7.46,1183318,0
+CENX.US,D,20200715,000000,7.63,7.67,7.31,7.61,901186,0
+CENX.US,D,20200716,000000,7.49,7.835,7.42,7.67,908430,0
+CENX.US,D,20200717,000000,7.7,7.84,7.61,7.73,880021,0
+CENX.US,D,20200720,000000,7.66,7.8,7.5801,7.65,474495,0
+CENX.US,D,20200721,000000,7.78,7.925,7.74,7.81,1343284,0
+CENX.US,D,20200722,000000,7.75,7.9,7.648,7.71,758108,0
+CENX.US,D,20200723,000000,7.73,7.83,7.44,7.53,1162784,0
+CENX.US,D,20200724,000000,7.43,7.62,7.21,7.47,1089188,0
+CENX.US,D,20200727,000000,7.53,7.76,7.46,7.74,1070354,0
+CENX.US,D,20200728,000000,7.67,7.73,7.535,7.59,927353,0
+CENX.US,D,20200729,000000,7.64,7.81,7.57,7.77,455511,0
+CENX.US,D,20200730,000000,7.55,7.73,7.4,7.68,513079,0
+CENX.US,D,20200731,000000,7.64,8.7379,7.6001,8.71,5059545,0
+CENX.US,D,20200803,000000,8.74,9.54,8.73,9.27,2587922,0
+CENX.US,D,20200804,000000,9.24,9.656,9.11,9.575,1548947,0
+CENX.US,D,20200805,000000,9.79,10.76,9.6,10.32,2505261,0
+CENX.US,D,20200806,000000,8.83,10.95,8.6,10.56,3427745,0
+CENX.US,D,20200807,000000,10.44,10.56,9.65,10.53,1058325,0
+CENX.US,D,20200810,000000,10.61,11.3301,10.5,10.83,1544284,0
+CENX.US,D,20200811,000000,11,11.05,10.18,10.24,1242357,0
+CENX.US,D,20200812,000000,10.56,10.69,10.13,10.31,876537,0
+CENX.US,D,20200813,000000,10.33,10.41,10.025,10.11,735343,0
+CENX.US,D,20200814,000000,10,10.07,9.67,9.94,642840,0
+CENX.US,D,20200817,000000,10.04,10.1,9.77,9.85,469591,0
+CENX.US,D,20200818,000000,9.9,9.98,9.63,9.65,429326,0
+CENX.US,D,20200819,000000,9.63,9.97,9.434,9.68,727483,0
+CENX.US,D,20200820,000000,9.49,9.525,9.0766,9.43,614102,0
+CENX.US,D,20200821,000000,9.33,9.3327,9.01,9.07,804374,0
+CENX.US,D,20200824,000000,9.183,9.29,9.03,9.24,719764,0
+CENX.US,D,20200825,000000,9.48,9.48,9.09,9.32,836211,0
+CENX.US,D,20200826,000000,9.33,9.48,9.28,9.32,452853,0
+CENX.US,D,20200827,000000,9.36,9.38,9.05,9.29,612413,0
+CENX.US,D,20200828,000000,9.4,9.91,9.22,9.9,1636495,0
+CENX.US,D,20200831,000000,9.98,10.06,9.73,9.87,1365276,0
+CENX.US,D,20200901,000000,9.91,10.17,9.55,10.17,803786,0
+CENX.US,D,20200902,000000,10.14,10.35,9.76,10.32,888990,0
+CENX.US,D,20200903,000000,10.21,10.385,9.9999,10.15,819695,0
+CENX.US,D,20200904,000000,10.34,10.41,9.585,9.82,748886,0
+CENX.US,D,20200908,000000,9.6,9.73,9.265,9.42,660098,0
+CENX.US,D,20200909,000000,9.56,9.6299,9.28,9.44,1500927,0
+CENX.US,D,20200910,000000,9.41,9.75,9.41,9.58,996211,0
+CENX.US,D,20200911,000000,9.65,10.02,9.59,9.69,685005,0
+CENX.US,D,20200914,000000,9.87,11.11,9.86,10.51,2282830,0
+CENX.US,D,20200915,000000,10.66,11.08,9.265,9.33,3350288,0
+CENX.US,D,20200916,000000,9.5,9.83,9.2101,9.69,1696299,0
+CENX.US,D,20200917,000000,9.43,9.63,9.23,9.35,938062,0
+CENX.US,D,20200918,000000,9.45,9.62,8.97,9.2,4374119,0
+CENX.US,D,20200921,000000,8.79,8.82,7.93,7.99,1521513,0
+CENX.US,D,20200922,000000,8.08,8.15,7.79,7.96,641317,0
+CENX.US,D,20200923,000000,7.92,8.05,7.49,7.49,927875,0
+CENX.US,D,20200924,000000,7.45,7.56,7.2,7.27,896958,0
+CENX.US,D,20200925,000000,7.16,7.28,7.03,7.11,880427,0
+CENX.US,D,20200928,000000,7.35,7.53,7.24,7.35,1321686,0
+CENX.US,D,20200929,000000,7.31,7.43,7.04,7.13,973666,0
+CENX.US,D,20200930,000000,7.09,7.31,6.98,7.12,1064343,0
+CENX.US,D,20201001,000000,7.17,7.19,6.6601,6.935,1244781,0
+CENX.US,D,20201002,000000,6.71,7.235,6.71,7.13,701313,0
+CENX.US,D,20201005,000000,7.23,7.3599,7.01,7.15,888772,0
+CENX.US,D,20201006,000000,7.3,7.46,6.87,6.88,1179502,0
+CENX.US,D,20201007,000000,7.07,7.36,7.0205,7.21,744245,0
+CENX.US,D,20201008,000000,7.35,7.61,7.27,7.59,895485,0
+CENX.US,D,20201009,000000,7.84,8.14,7.65,7.97,1439601,0
+CENX.US,D,20201012,000000,7.98,8.0382,7.625,7.78,1474575,0
+CENX.US,D,20201013,000000,7.615,7.8,7.5,7.74,549489,0
+CENX.US,D,20201014,000000,7.81,8.08,7.7284,7.98,854023,0
+CENX.US,D,20201015,000000,7.71,7.9,7.58,7.83,631066,0
+CENX.US,D,20201016,000000,7.8,7.84,7.55,7.655,694321,0
+CENX.US,D,20201019,000000,7.75,8.03,7.48,7.5,925290,0
+CENX.US,D,20201020,000000,7.66,7.83,7.56,7.725,588645,0
+CENX.US,D,20201021,000000,7.68,7.78,7.58,7.61,734902,0
+CENX.US,D,20201022,000000,7.6,7.6,7.29,7.54,804103,0
+CENX.US,D,20201023,000000,7.67,7.8,7.515,7.6,816585,0
+CENX.US,D,20201026,000000,7.42,7.493,7.11,7.21,853188,0
+CENX.US,D,20201027,000000,7.18,7.29,7.08,7.19,552431,0
+CENX.US,D,20201028,000000,7,7.005,6.73,6.74,538594,0
+CENX.US,D,20201029,000000,6.67,7.08,6.45,7.01,868055,0
+CENX.US,D,20201030,000000,6.75,6.92,6.27,6.58,1029431,0
+CENX.US,D,20201102,000000,6.61,6.78,6.5,6.7,779430,0
+CENX.US,D,20201103,000000,6.85,7.29,6.82,7.24,994441,0
+CENX.US,D,20201104,000000,7.12,7.18,6.73,6.76,1132006,0
+CENX.US,D,20201105,000000,6.89,7.29,6.83,7.09,1067667,0
+CENX.US,D,20201106,000000,7.18,7.355,7.02,7.26,1014990,0
+CENX.US,D,20201109,000000,7.71,8.25,7.5,7.76,1012911,0
+CENX.US,D,20201110,000000,7.88,8.03,7.75,7.99,735976,0
+CENX.US,D,20201111,000000,8.07,8.07,7.76,7.96,755676,0
+CENX.US,D,20201112,000000,7.82,8.05,7.66,7.82,1124845,0
+CENX.US,D,20201113,000000,7.99,8.92,7.99,8.88,1258757,0
+CENX.US,D,20201116,000000,9.13,9.24,8.89,9.19,1058994,0
+CENX.US,D,20201117,000000,9.05,9.37,8.83,9.33,875178,0
+CENX.US,D,20201118,000000,9.4,9.65,9.31,9.31,3016727,0
+CENX.US,D,20201119,000000,9.25,9.75,9.1,9.74,735285,0
+CENX.US,D,20201120,000000,9.68,9.84,9.485,9.65,536673,0
+CENX.US,D,20201123,000000,9.77,10.38,9.77,10.29,1093463,0
+CENX.US,D,20201124,000000,10.35,10.855,10.34,10.64,1196001,0
+CENX.US,D,20201125,000000,10.53,10.75,10.19,10.34,690471,0
+CENX.US,D,20201127,000000,10.58,10.7,10.15,10.4,305602,0
+CENX.US,D,20201130,000000,10.35,10.38,9.93,10.15,747681,0
+CENX.US,D,20201201,000000,10.56,11.06,10.54,10.935,1478662,0
+CENX.US,D,20201202,000000,10.97,11.09,10.58,10.99,826274,0
+CENX.US,D,20201203,000000,11.1,11.59,10.81,11.19,1167963,0
+CENX.US,D,20201204,000000,11.35,12.14,11.19,12.04,865812,0
+CENX.US,D,20201207,000000,12.04,12.85,11.64,11.83,2169076,0
+CENX.US,D,20201208,000000,11.65,12.27,11.39,12.09,1276853,0
+CENX.US,D,20201209,000000,12.25,12.44,11.26,11.55,860940,0
+CENX.US,D,20201210,000000,11.17,12.06,11.17,12,752351,0
+CENX.US,D,20201211,000000,11.8,11.8,11.4,11.62,881777,0
+CENX.US,D,20201214,000000,11.85,11.92,10.6902,10.72,953441,0
+CENX.US,D,20201215,000000,10.94,11.05,10.54,10.71,646643,0
+CENX.US,D,20201216,000000,10.69,10.69,10.41,10.63,700052,0
+CENX.US,D,20201217,000000,10.97,11.54,10.9597,11.09,961186,0
+CENX.US,D,20201218,000000,11.09,11.175,10.73,10.97,2387842,0
+CENX.US,D,20201221,000000,10.67,11.2,10.463,11.11,968429,0
+CENX.US,D,20201222,000000,11.22,11.25,10.29,10.39,809078,0
+CENX.US,D,20201223,000000,10.54,10.78,10.38,10.68,634051,0
+CENX.US,D,20201224,000000,10.76,10.87,10.46,10.48,252679,0
+CENX.US,D,20201228,000000,10.64,10.85,10.1999,10.32,779846,0
+CENX.US,D,20201229,000000,10.45,10.5,9.8,10.23,1072491,0
+CENX.US,D,20201230,000000,10.32,10.77,10.26,10.735,592453,0
+CENX.US,D,20201231,000000,10.83,11.1388,10.59,11.03,721343,0
+CENX.US,D,20210104,000000,11.35,11.66,11.1,11.16,690043,0
+CENX.US,D,20210105,000000,11.2,12.22,11.2,12.07,1137755,0
+CENX.US,D,20210106,000000,12.44,14.4,12.36,13.53,2489404,0
+CENX.US,D,20210107,000000,13.99,13.99,13.21,13.46,721162,0
+CENX.US,D,20210108,000000,13.47,13.5,12.97,13.27,633571,0
+CENX.US,D,20210111,000000,12.91,13.475,12.721,13.3,714851,0
+CENX.US,D,20210112,000000,13.5,14.35,13.42,13.91,841934,0
+CENX.US,D,20210113,000000,13.82,13.88,12.96,13.07,844731,0
+CENX.US,D,20210114,000000,13.25,13.94,13.22,13.65,733967,0
+CENX.US,D,20210115,000000,13.17,13.395,12.89,13.1,655841,0
+CENX.US,D,20210119,000000,13.35,13.53,12.66,12.71,721865,0
+CENX.US,D,20210120,000000,12.86,12.96,12.07,12.19,707355,0
+CENX.US,D,20210121,000000,12.04,12.28,11.255,11.54,953654,0
+CENX.US,D,20210122,000000,11.24,11.5113,11.1607,11.46,503724,0
+CENX.US,D,20210125,000000,11.45,11.45,10.57,11.04,747996,0
+CENX.US,D,20210126,000000,11.24,11.24,10.28,10.28,634648,0
+CENX.US,D,20210127,000000,10.01,10.3371,9.04,9.82,1270615,0
+CENX.US,D,20210128,000000,10.15,10.49,9.9,10.29,888141,0
+CENX.US,D,20210129,000000,10.24,10.4499,9.47,9.75,1172420,0
+CENX.US,D,20210201,000000,10.09,10.12,9.48,9.83,920613,0
+CENX.US,D,20210202,000000,9.88,10.97,9.75,10.57,2732659,0
+CENX.US,D,20210203,000000,10.6,10.855,10.22,10.68,904267,0
+CENX.US,D,20210204,000000,10.86,11.08,10.6,11.08,1198245,0
+CENX.US,D,20210205,000000,11.25,12.18,11.0992,11.72,1791892,0
+CENX.US,D,20210208,000000,12.02,13.02,12.02,12.96,1088827,0
+CENX.US,D,20210209,000000,12.87,13.16,12.69,12.81,793736,0
+CENX.US,D,20210210,000000,12.72,14.1899,12.72,13.32,1739970,0
+CENX.US,D,20210211,000000,13.2552,14.94,13.191,14.76,1559569,0
+CENX.US,D,20210212,000000,14.53,14.81,14.09,14.68,877223,0
+CENX.US,D,20210216,000000,14.94,15.25,13.06,13.43,2642151,0
+CENX.US,D,20210217,000000,13.61,13.75,12.5444,12.885,1168682,0
+CENX.US,D,20210218,000000,12.84,13.24,12.51,12.56,935445,0
+CENX.US,D,20210219,000000,12,13.42,11.91,13.2,1379943,0
+CENX.US,D,20210222,000000,12.8,14.48,12.8,14.14,1575994,0
+CENX.US,D,20210223,000000,13.91,13.91,12.45,13.71,1045547,0
+CENX.US,D,20210224,000000,14.07,15.69,13.95,15.65,1557299,0
+CENX.US,D,20210225,000000,15.56,15.85,14.67,14.81,1538033,0
+CENX.US,D,20210226,000000,14.79,14.79,13.54,13.73,917661,0
+CENX.US,D,20210301,000000,14.15,15.49,14.1,15.42,1169562,0
+CENX.US,D,20210302,000000,15.5,17.04,14.79,16.86,1738628,0
+CENX.US,D,20210303,000000,17.1797,17.97,16.85,17.79,1575133,0
+CENX.US,D,20210304,000000,17.16,17.51,15.34,16.395,1522843,0
+CENX.US,D,20210305,000000,17,17.52,15.43,16.64,995125,0
+CENX.US,D,20210308,000000,16.81,17.06,16.11,16.86,3903581,0
+CENX.US,D,20210309,000000,16.98,17.47,15.79,17.4,1433485,0
+CENX.US,D,20210310,000000,17.53,18.475,17.46,18.41,1263438,0
+CENX.US,D,20210311,000000,18.65,19.6,18.53,19.05,1397740,0
+CENX.US,D,20210312,000000,18.72,19.0652,17.72,17.995,1218095,0
+CENX.US,D,20210315,000000,17.88,18.31,17.31,17.92,1037693,0
+CENX.US,D,20210316,000000,17.79,17.92,16.69,17.27,992715,0
+CENX.US,D,20210317,000000,17.23,17.69,16.95,17.56,1469316,0
+CENX.US,D,20210318,000000,17.57,18.04,16.24,16.29,1116425,0
+CENX.US,D,20210319,000000,16.14,16.96,15.0011,16.56,4374192,0
+CENX.US,D,20210322,000000,17.14,17.68,16.8,17.04,1516805,0
+CENX.US,D,20210323,000000,15.87,16.4,15.05,15.29,1399472,0
+CENX.US,D,20210324,000000,15.8,16.42,15.5001,15.69,1161892,0
+CENX.US,D,20210325,000000,15.38,15.94,14.91,15.78,1170564,0
+CENX.US,D,20210326,000000,16.36,18.96,16.05,18.53,3185606,0
+CENX.US,D,20210329,000000,18.39,18.53,17.38,17.4,1214297,0
+CENX.US,D,20210330,000000,17.42,17.72,17.04,17.3,996225,0
+CENX.US,D,20210331,000000,17.62,18.14,17.28,17.66,1149095,0
+CENX.US,D,20210401,000000,17.86,17.91,17.14,17.25,694873,0
+CENX.US,D,20210405,000000,16.47,16.48,15.62,16.16,1947085,0
+CENX.US,D,20210406,000000,16.32,16.72,14.92,15.3,3849337,0
+CENX.US,D,20210407,000000,15.181,15.79,14.83,15.23,2815874,0
+CENX.US,D,20210408,000000,15.64,15.64,14.55,15.14,1904412,0
+CENX.US,D,20210409,000000,15.15,15.15,14.54,14.93,1023405,0
+CENX.US,D,20210412,000000,14.86,14.93,13.96,14.19,1391683,0
+CENX.US,D,20210413,000000,14.43,15.13,14.09,14.96,1991641,0
+CENX.US,D,20210414,000000,15.05,16.53,15.05,16.1,1720469,0
+CENX.US,D,20210415,000000,16.3,16.57,15.72,16.19,1274082,0
+CENX.US,D,20210416,000000,16.46,17.13,16.28,16.92,1381650,0
+CENX.US,D,20210419,000000,16.91,17.14,16.43,16.495,1515843,0
+CENX.US,D,20210420,000000,16.5,16.5,14.05,14.87,2115009,0
+CENX.US,D,20210421,000000,14.66,16.17,14.365,15.98,1503257,0
+CENX.US,D,20210422,000000,15.88,15.9,15,15.07,1502558,0
+CENX.US,D,20210423,000000,15.44,15.91,15.16,15.53,1087584,0
+CENX.US,D,20210426,000000,15.75,16.37,15.61,16.19,847320,0
+CENX.US,D,20210427,000000,16.06,16.41,15.48,16.02,1032178,0
+CENX.US,D,20210428,000000,15.9,16.31,15.65,16.14,848409,0
+CENX.US,D,20210429,000000,16.39,16.59,15.62,16.01,1015422,0
+CENX.US,D,20210430,000000,15.395,16.5,15.395,15.66,1498868,0
+CENX.US,D,20210503,000000,15.99,16.77,15.685,16.4,1562590,0
+CENX.US,D,20210504,000000,16.26,17.26,15.84,17.06,2414448,0
+CENX.US,D,20210505,000000,17.34,17.94,16.71,17.24,2012792,0
+CENX.US,D,20210506,000000,16.51,16.98,14.18,15.235,3842026,0
+CENX.US,D,20210507,000000,15.31,15.91,14.57,15.81,3301988,0
+CENX.US,D,20210510,000000,16.47,17.49,15.88,16.13,2495640,0
+CENX.US,D,20210511,000000,15.38,17.76,15.36,17.35,3198337,0
+CENX.US,D,20210512,000000,17,17.18,14.6,15.34,2191001,0
+CENX.US,D,20210513,000000,15.14,15.855,14.5,14.96,2447508,0
+CENX.US,D,20210514,000000,15.06,15.62,14.7417,15.11,2395416,0
+CENX.US,D,20210517,000000,15.16,16.235,15.01,16.21,1961507,0
+CENX.US,D,20210518,000000,16.16,16.39,15.445,15.47,1210532,0
+CENX.US,D,20210519,000000,14.83,15.11,13.515,13.66,2658704,0
+CENX.US,D,20210520,000000,13.8678,13.9,12.73,12.76,3367936,0
+CENX.US,D,20210521,000000,13.31,13.32,12.61,12.74,2160531,0
+CENX.US,D,20210524,000000,12.75,12.92,12.27,12.79,1542770,0
+CENX.US,D,20210525,000000,12.75,12.75,11.98,12.07,2071448,0
+CENX.US,D,20210526,000000,12.25,12.93,12.25,12.73,1914367,0
+CENX.US,D,20210527,000000,13.01,14.05,13.01,13.7,2216845,0
+CENX.US,D,20210528,000000,13.31,13.71,13.15,13.61,1846195,0
+CENX.US,D,20210601,000000,13.98,14.28,13.13,13.22,2203197,0
+CENX.US,D,20210602,000000,13.15,13.33,12.62,13.29,2536416,0
+CENX.US,D,20210603,000000,12.94,13.06,12.52,12.83,1478890,0
+CENX.US,D,20210604,000000,13.05,13.14,12.68,12.86,1295910,0
+CENX.US,D,20210607,000000,12.8,12.93,12.54,12.65,1175724,0
+CENX.US,D,20210608,000000,12.62,13.385,12.37,13.15,1711571,0
+CENX.US,D,20210609,000000,13.27,13.46,12.92,13.08,1151859,0
+CENX.US,D,20210610,000000,13.31,13.67,12.8,12.84,1571180,0
+CENX.US,D,20210611,000000,13.12,13.29,12.95,13.14,1181307,0
+CENX.US,D,20210614,000000,13.4411,13.46,12.95,13.09,2044566,0
+CENX.US,D,20210615,000000,12.98,13.45,12.39,13.42,2178599,0
+CENX.US,D,20210616,000000,13.19,13.45,12.7,13.33,1815621,0
+CENX.US,D,20210617,000000,13.07,13.46,11.64,12.26,2836943,0
+CENX.US,D,20210618,000000,11.98,12.25,11.405,11.44,6701450,0
+CENX.US,D,20210621,000000,11.41,12.025,11.41,12.01,2022391,0
+CENX.US,D,20210622,000000,12.01,12.305,11.76,12.21,1033819,0
+CENX.US,D,20210623,000000,12.47,12.61,12.28,12.31,1640687,0
+CENX.US,D,20210624,000000,12.58,12.92,12.26,12.75,1359951,0
+CENX.US,D,20210625,000000,13.05,13.21,12.55,12.67,3126629,0
+CENX.US,D,20210628,000000,12.67,12.6998,12.1,12.19,1200550,0
+CENX.US,D,20210629,000000,12.34,13.4074,12.21,12.79,1778551,0
+CENX.US,D,20210630,000000,12.7,13,12.495,12.89,1780058,0
+CENX.US,D,20210701,000000,13.13,13.2,12.53,12.61,826240,0
+CENX.US,D,20210702,000000,12.76,13.245,12.452,13.19,1365225,0
+CENX.US,D,20210706,000000,13.14,13.289,12.21,12.32,1063608,0
+CENX.US,D,20210707,000000,12.37,12.59,11.88,12.19,1149856,0
+CENX.US,D,20210708,000000,11.71,12.14,11.4749,11.78,921079,0
+CENX.US,D,20210709,000000,12.15,12.81,11.98,12.71,1206439,0
+CENX.US,D,20210712,000000,12.4,12.77,12.15,12.45,919278,0
+CENX.US,D,20210713,000000,12.36,12.3899,11.72,12.01,1034514,0
+CENX.US,D,20210714,000000,12.19,12.42,11.7,11.79,1026186,0
+CENX.US,D,20210715,000000,11.7,12.16,11.61,11.91,1056088,0
+CENX.US,D,20210716,000000,12.12,12.12,11.42,11.54,1630905,0
+CENX.US,D,20210719,000000,11.0835,11.15,10.39,10.73,2170964,0
+CENX.US,D,20210720,000000,10.74,11.93,10.53,11.7,1602837,0
+CENX.US,D,20210721,000000,11.95,12.95,11.95,12.83,1599605,0
+CENX.US,D,20210722,000000,12.83,12.95,12.275,12.75,1144772,0
+CENX.US,D,20210723,000000,12.92,12.95,12.27,12.43,1249100,0
+CENX.US,D,20210726,000000,12.49,13.08,12.48,13.04,953725,0
+CENX.US,D,20210727,000000,13.51,13.55,13,13.42,1827805,0
+CENX.US,D,20210728,000000,13.66,13.8017,13.22,13.45,989415,0
+CENX.US,D,20210729,000000,13.81,14.8,13.75,14.41,2002874,0
+CENX.US,D,20210730,000000,14.14,14.68,14.05,14.56,1201683,0
+CENX.US,D,20210802,000000,14.78,15.09,14.15,14.39,1472535,0
+CENX.US,D,20210803,000000,14.35,15.02,14.13,14.9,2055885,0
+CENX.US,D,20210804,000000,14.54,14.78,13.45,13.5,1678062,0
+CENX.US,D,20210805,000000,12.85,12.915,10.79,10.92,6253317,0
+CENX.US,D,20210806,000000,11.02,11.6,10.92,11.47,2183361,0
+CENX.US,D,20210809,000000,11.47,11.643,11.05,11.33,1270982,0
+CENX.US,D,20210810,000000,11.25,12.54,11.25,12.38,1696241,0
+CENX.US,D,20210811,000000,12.38,12.79,12.02,12.65,1115183,0
+CENX.US,D,20210812,000000,12.64,12.64,12.05,12.46,1015003,0
+CENX.US,D,20210813,000000,12.44,12.45,12.11,12.28,868106,0
+CENX.US,D,20210816,000000,11.93,12.05,11.43,11.84,888386,0
+CENX.US,D,20210817,000000,11.7,11.7,11.21,11.61,919644,0
+CENX.US,D,20210818,000000,11.5,11.85,11.37,11.39,951671,0
+CENX.US,D,20210819,000000,10.99,11.16,10.47,10.58,1176814,0
+CENX.US,D,20210820,000000,10.53,10.83,10.49,10.74,1025142,0
+CENX.US,D,20210823,000000,11.4828,11.55,10.98,11.45,1148147,0
+CENX.US,D,20210824,000000,11.71,12.06,11.71,11.8,894570,0
+CENX.US,D,20210825,000000,11.89,11.92,11.54,11.6,760252,0
+CENX.US,D,20210826,000000,11.42,11.94,11.31,11.43,761897,0
+CENX.US,D,20210827,000000,11.58,12.545,11.5,12.4,1827241,0
+CENX.US,D,20210830,000000,12.67,12.67,11.95,12.39,1078383,0
+CENX.US,D,20210831,000000,12.5,12.83,12.3,12.82,1502595,0
+CENX.US,D,20210901,000000,12.65,12.75,11.65,12.46,1963637,0
+CENX.US,D,20210902,000000,12.54,13.29,12.34,12.6,1372903,0
+CENX.US,D,20210903,000000,12.73,12.93,12.48,12.7,721051,0
+CENX.US,D,20210907,000000,12.85,13.3,12.67,12.71,979714,0
+CENX.US,D,20210908,000000,12.61,12.9,11.94,12.08,1696468,0
+CENX.US,D,20210909,000000,11.98,12.61,11.95,12.45,1642812,0
+CENX.US,D,20210910,000000,12.68,13.08,12.56,12.83,1647917,0
+CENX.US,D,20210913,000000,12.89,13.375,12.56,13,1987105,0
+CENX.US,D,20210914,000000,13,13,12.55,12.72,1402963,0
+CENX.US,D,20210915,000000,12.88,13.68,12.81,13.56,1985017,0
+CENX.US,D,20210916,000000,13.25,13.42,12.45,13.05,1866262,0
+CENX.US,D,20210917,000000,13.05,13.07,12.41,13.03,4315926,0
+CENX.US,D,20210920,000000,12.23,12.68,12,12.52,1560183,0
+CENX.US,D,20210921,000000,12.88,12.99,11.81,12.18,1828395,0
+CENX.US,D,20210922,000000,12.62,13.77,12.62,13.55,4225822,0
+CENX.US,D,20210923,000000,13.66,14.11,13.54,14.05,1669003,0
+CENX.US,D,20210924,000000,13.82,13.9191,13.38,13.69,2140837,0
+CENX.US,D,20210927,000000,13.66,14.29,13.57,14.18,2121669,0
+CENX.US,D,20210928,000000,14.07,14.66,13.97,14.28,1925035,0
+CENX.US,D,20210929,000000,14.46,14.47,13.3,13.3,1649677,0
+CENX.US,D,20210930,000000,13.14,13.67,13.14,13.45,1246296,0
+CENX.US,D,20211001,000000,13.58,14.2,13.43,14.02,1492967,0
+CENX.US,D,20211004,000000,14.25,14.51,14,14.02,1034312,0
+CENX.US,D,20211005,000000,14.08,14.68,13.83,14.62,1193566,0
+CENX.US,D,20211006,000000,14.19,14.48,13.615,14.36,1624388,0
+CENX.US,D,20211007,000000,14.69,14.81,14.22,14.36,1250842,0
+CENX.US,D,20211008,000000,14.39,14.54,14.08,14.35,949537,0
+CENX.US,D,20211011,000000,14.84,16.51,14.81,16.28,2808028,0
+CENX.US,D,20211012,000000,16.2134,16.79,15.75,15.87,1908919,0
+CENX.US,D,20211013,000000,15.88,16.04,15.35,15.83,1433898,0
+CENX.US,D,20211014,000000,16.42,16.59,16.01,16.11,930086,0
+CENX.US,D,20211015,000000,16.97,17.65,16.66,17.25,1630605,0
+CENX.US,D,20211018,000000,16.88,17.42,16.62,17.41,1024576,0
+CENX.US,D,20211019,000000,17.39,17.4,16.03,16.2,1571774,0
+CENX.US,D,20211020,000000,15.88,16.16,15.5484,16.05,1339634,0
+CENX.US,D,20211021,000000,15.6,15.78,15.06,15.43,1338462,0
+CENX.US,D,20211022,000000,15.59,15.95,15.33,15.63,1049293,0
+CENX.US,D,20211025,000000,15.81,16.015,15.475,15.73,1315502,0
+CENX.US,D,20211026,000000,15.9551,15.9551,14.88,15.11,1310003,0
+CENX.US,D,20211027,000000,14.502,14.86,14.08,14.18,1193860,0
+CENX.US,D,20211028,000000,14.35,14.58,14.1,14.39,1044273,0
+CENX.US,D,20211029,000000,14.23,14.26,12.9,13.21,2187638,0
+CENX.US,D,20211101,000000,13.29,13.525,12.86,13.28,1961579,0
+CENX.US,D,20211102,000000,13.18,13.33,12.735,13.19,1351950,0
+CENX.US,D,20211103,000000,13.11,13.85,12.96,13.55,2084884,0
+CENX.US,D,20211104,000000,13.88,13.9975,12.65,13.02,2432224,0
+CENX.US,D,20211105,000000,13.2,13.47,12.98,13.14,1325568,0
+CENX.US,D,20211108,000000,13.4697,13.93,13.34,13.82,1732267,0
+CENX.US,D,20211109,000000,13.65,14.34,13.65,14.09,1710830,0
+CENX.US,D,20211110,000000,14.01,14.27,13.46,13.6,1560730,0
+CENX.US,D,20211111,000000,14.06,15.67,14.06,15.45,2022635,0
+CENX.US,D,20211112,000000,15.3,16.2,15.24,16,1555882,0
+CENX.US,D,20211115,000000,15.79,15.85,14.82,15.34,1507493,0
+CENX.US,D,20211116,000000,15.3,15.3,14.255,14.33,1236420,0
+CENX.US,D,20211117,000000,14.645,15.13,14.145,14.21,1016115,0
+CENX.US,D,20211118,000000,14,14.3,13.68,14.26,876111,0
+CENX.US,D,20211119,000000,14.1,14.4,13.735,13.89,1286494,0
+CENX.US,D,20211122,000000,13.85,14.56,13.85,14.21,862084,0
+CENX.US,D,20211123,000000,14.29,14.9,14.25,14.45,875525,0
+CENX.US,D,20211124,000000,14.35,14.78,14,14.55,822186,0
+CENX.US,D,20211126,000000,13.73,13.97,13.35,13.95,1112724,0
+CENX.US,D,20211129,000000,14.38,14.54,13.84,14.02,1184604,0
+CENX.US,D,20211130,000000,13.79,14.19,12.75,13.23,2033882,0
+CENX.US,D,20211201,000000,13.78,14,12.8,12.87,1352327,0
+CENX.US,D,20211202,000000,12.99,13.41,12.8901,13.17,702385,0
+CENX.US,D,20211203,000000,13.23,13.44,12.92,13.2,930907,0
+CENX.US,D,20211206,000000,13.4,13.71,13.09,13.41,759036,0
+CENX.US,D,20211207,000000,13.89,13.95,13.24,13.3,1093650,0
+CENX.US,D,20211208,000000,13.43,13.89,13.18,13.69,751225,0
+CENX.US,D,20211209,000000,13.41,13.78,13.0201,13.67,916923,0
+CENX.US,D,20211210,000000,13.9,13.9,13.34,13.67,1080358,0
+CENX.US,D,20211213,000000,13.72,13.85,13.2333,13.53,954208,0
+CENX.US,D,20211214,000000,13.41,13.88,13.175,13.23,1205047,0
+CENX.US,D,20211215,000000,13.12,13.3,12.34,13.29,1857632,0
+CENX.US,D,20211216,000000,13.42,14.09,13.3,13.42,1255471,0
+CENX.US,D,20211217,000000,13.237,14.13,13.05,14.04,2147358,0
+CENX.US,D,20211220,000000,13.765,14.12,13.5007,14.08,1241590,0
+CENX.US,D,20211221,000000,14.44,15.49,14.4,15.43,1737612,0
+CENX.US,D,20211222,000000,15.485,16.9,15.465,16.84,2247900,0
+CENX.US,D,20211223,000000,16.71,17.161,16.53,16.77,1862288,0
+CENX.US,D,20211227,000000,16.66,16.94,16.16,16.85,995870,0
+CENX.US,D,20211228,000000,16.86,16.98,16.585,16.64,647267,0
+CENX.US,D,20211229,000000,16.55,17.08,16.52,16.6,882599,0
+CENX.US,D,20211230,000000,16.5,16.8967,16.34,16.45,834493,0
+CENX.US,D,20211231,000000,16.38,16.62,16.33,16.56,503161,0
+CENX.US,D,20220103,000000,16.68,17.38,16.48,16.64,909982,0
+CENX.US,D,20220104,000000,16.85,17.09,16.58,16.6,984821,0
+CENX.US,D,20220105,000000,16.84,17.64,16.56,16.57,1065367,0
+CENX.US,D,20220106,000000,16.3403,17.25,16.3403,17,1561885,0
+CENX.US,D,20220107,000000,17.24,17.85,17.22,17.54,840421,0
+CENX.US,D,20220110,000000,17.36,17.555,16.86,17.15,1777980,0
+CENX.US,D,20220111,000000,16.85,17.4,16.64,17.4,1125924,0
+CENX.US,D,20220112,000000,17.9,18.16,16.87,17.05,1195632,0
+CENX.US,D,20220113,000000,17.03,17.5699,16.7,16.77,1082101,0
+CENX.US,D,20220114,000000,16.5,16.97,16.27,16.88,659768,0
+CENX.US,D,20220118,000000,16.76,17.48,16.5,17.34,966382,0
+CENX.US,D,20220119,000000,17.57,17.83,16.92,17.13,1026945,0
+CENX.US,D,20220120,000000,17.58,18.3,16.86,17,2053756,0
+CENX.US,D,20220121,000000,16.55,16.76,15.85,15.9,2192870,0
+CENX.US,D,20220124,000000,15.09,16.61,15.0035,16.6,1657812,0
+CENX.US,D,20220125,000000,16.7372,17.36,15.94,17.14,1560344,0
+CENX.US,D,20220126,000000,17.49,17.605,16.29,16.48,1187462,0
+CENX.US,D,20220127,000000,16.57,16.77,15.34,15.51,1195820,0
+CENX.US,D,20220128,000000,15.36,15.63,14.885,15.63,1082617,0
+CENX.US,D,20220131,000000,15.47,15.47,14.85,15.34,1841464,0
+CENX.US,D,20220201,000000,15.68,15.915,15.37,15.84,1242238,0
+CENX.US,D,20220202,000000,15.84,15.95,15.0801,15.63,1101582,0
+CENX.US,D,20220203,000000,15.52,16.25,15.32,15.82,868794,0
+CENX.US,D,20220204,000000,15.81,16.44,15.53,16.28,1211704,0
+CENX.US,D,20220207,000000,16.12,16.58,15.88,16.1,827443,0
+CENX.US,D,20220208,000000,16.6,18.44,16.53,18.01,2454556,0
+CENX.US,D,20220209,000000,18.06,18.97,18.01,18.45,1971936,0
+CENX.US,D,20220210,000000,18.27,19.11,18.1,18.25,2079672,0
+CENX.US,D,20220211,000000,17.95,18.67,17.44,18.64,2082482,0
+CENX.US,D,20220214,000000,18.91,19.18,18.18,19.09,1540193,0
+CENX.US,D,20220215,000000,18.8,20.42,18.61,20.35,1886967,0
+CENX.US,D,20220216,000000,20.3,21.36,20.22,21.29,1759913,0
+CENX.US,D,20220217,000000,21.09,21.64,20.63,21.19,1333279,0
+CENX.US,D,20220218,000000,21.25,21.51,20.815,21.33,1028602,0
+CENX.US,D,20220222,000000,21.7,22.05,20.2,21.06,2141287,0
+CENX.US,D,20220223,000000,21.22,21.92,21.1,21.4,2213045,0
+CENX.US,D,20220224,000000,21.08,21.74,20.28,20.68,4245190,0
+CENX.US,D,20220225,000000,20.69,23.424,19.75,22.98,3023989,0
+CENX.US,D,20220228,000000,22.96,24.026,22.82,23.62,2490903,0
+CENX.US,D,20220301,000000,24.1,27.175,23.99,26.35,4390470,0
+CENX.US,D,20220302,000000,26.68,27.22,25.87,26.99,2780972,0
+CENX.US,D,20220303,000000,27.15,29.15,26.985,28.45,2797510,0
+CENX.US,D,20220304,000000,28.2,29.99,27.78,29.49,3099765,0
+CENX.US,D,20220307,000000,29.95,30.36,27.29,28.36,3375247,0
+CENX.US,D,20220308,000000,26.52,27.67,24.81,25.77,3525427,0
+CENX.US,D,20220309,000000,25.35,25.9,24.4,25.39,3477362,0
+CENX.US,D,20220310,000000,26.13,26.705,25.41,26.21,2076065,0
+CENX.US,D,20220311,000000,25.455,26.39,23.85,23.95,1746440,0
+CENX.US,D,20220314,000000,23.25,23.61,22.17,22.76,2099681,0
+CENX.US,D,20220315,000000,22.025,22.61,21.72,22.59,1492839,0
+CENX.US,D,20220316,000000,23.02,23.88,21.8,22.4,2108287,0
+CENX.US,D,20220317,000000,22.9,24.4,22.7,24.17,1790174,0
+CENX.US,D,20220318,000000,24.06,24.43,23.21,24.38,4995766,0
+CENX.US,D,20220321,000000,25.53,27.79,25.49,27.09,2433551,0
+CENX.US,D,20220322,000000,27.08,28.06,26.56,27.13,1351341,0
+CENX.US,D,20220323,000000,27.3,29.81,27.29,29.18,1661438,0
+CENX.US,D,20220324,000000,29.09,29.85,28.23,28.82,2041193,0
+CENX.US,D,20220325,000000,28.85,29.07,28.05,28.34,1566225,0
+CENX.US,D,20220328,000000,27.65,27.94,26.87,27.8,1716750,0
+CENX.US,D,20220329,000000,26.47,26.53,24.76,26.32,1752803,0
+CENX.US,D,20220330,000000,26.94,27.4298,26.295,26.71,1038520,0
+CENX.US,D,20220331,000000,26.59,27.045,26.25,26.31,1150576,0
+CENX.US,D,20220401,000000,26.7,27.735,26.13,26.84,1391206,0
+CENX.US,D,20220404,000000,26.99,27.268,26.42,26.62,1519753,0
+CENX.US,D,20220405,000000,26.97,27.92,25.68,26.52,2152283,0
+CENX.US,D,20220406,000000,26.67,27.89,26.02,27.19,2195327,0
+CENX.US,D,20220407,000000,27.16,27.76,26.5513,27.34,1312887,0
+CENX.US,D,20220408,000000,27.37,29.24,26.032,26.66,2350975,0
+CENX.US,D,20220411,000000,26.3,26.3,24.45,24.78,1912846,0
+CENX.US,D,20220412,000000,25.3,25.85,24.74,24.76,1457892,0
+CENX.US,D,20220413,000000,25.06,26.2,24.64,26.14,2215673,0
+CENX.US,D,20220414,000000,26.09,27.7,26.08,27.41,1633437,0
+CENX.US,D,20220418,000000,27.62,28.1,27.08,27.55,1425269,0
+CENX.US,D,20220419,000000,27.03,27.11,25.55,25.91,1765937,0
+CENX.US,D,20220420,000000,25.62,25.65,24.35,24.84,2533310,0
+CENX.US,D,20220421,000000,23.965,24,21.25,21.96,3762891,0
+CENX.US,D,20220422,000000,21.95,22.13,20.52,20.7,2278221,0
+CENX.US,D,20220425,000000,19.54,20.53,19.07,20.15,2258333,0
+CENX.US,D,20220426,000000,19.98,20.45,19.205,19.46,1576809,0
+CENX.US,D,20220427,000000,19.92,20.33,19.33,19.7,1467416,0
+CENX.US,D,20220428,000000,19.51,19.66,18.51,19.33,1427454,0
+CENX.US,D,20220429,000000,17.99,18.66,16.51,16.87,3582252,0
+CENX.US,D,20220502,000000,16.55,16.8,15.475,16.25,2257430,0
+CENX.US,D,20220503,000000,16.05,16.125,15.11,15.29,2991908,0
+CENX.US,D,20220504,000000,15.43,15.82,14.66,15.46,3113768,0
+CENX.US,D,20220505,000000,15.55,15.72,14.1396,14.57,1802304,0
+CENX.US,D,20220506,000000,14.37,14.45,13.68,13.77,1777847,0
+CENX.US,D,20220509,000000,13.37,13.37,12.02,12.16,2395629,0
+CENX.US,D,20220510,000000,12.38,12.7352,11.8,12.41,2737317,0
+CENX.US,D,20220511,000000,12.67,13.4,12.42,12.49,2289707,0
+CENX.US,D,20220512,000000,12.1,12.26,11.445,11.85,2434056,0
+CENX.US,D,20220513,000000,12.38,13.0997,12.33,12.79,2401764,0
+CENX.US,D,20220516,000000,13.03,13.6,13.03,13.26,1524647,0
+CENX.US,D,20220517,000000,13.86,14.16,13.55,13.79,2329334,0
+CENX.US,D,20220518,000000,12.972,13.17,11.42,11.54,5031411,0
+CENX.US,D,20220519,000000,11.46,12.36,11.38,12.12,2212477,0
+CENX.US,D,20220520,000000,12.31,12.505,11.04,11.67,2583048,0
+CENX.US,D,20220523,000000,12.05,12.595,11.9,12.49,2099950,0
+CENX.US,D,20220524,000000,12.19,12.35,11.7,11.87,1785599,0
+CENX.US,D,20220525,000000,11.59,11.85,11.3,11.65,2164975,0
+CENX.US,D,20220526,000000,11.65,11.95,11.38,11.76,1949807,0
+CENX.US,D,20220527,000000,11.96,12.38,11.66,12.37,2216923,0
+CENX.US,D,20220531,000000,12.61,12.71,11.74,11.8,2552210,0
+CENX.US,D,20220601,000000,11.86,12.1,11.44,11.8,2461303,0
+CENX.US,D,20220602,000000,11.96,12.5994,11.96,12.54,2092888,0
+CENX.US,D,20220603,000000,12.3,12.41,11.84,12.37,2015527,0
+CENX.US,D,20220606,000000,12.69,12.69,11.97,12.33,1754002,0
+CENX.US,D,20220607,000000,12.05,12.715,11.96,12.67,1635278,0
+CENX.US,D,20220608,000000,12.54,12.74,11.98,12.14,1897680,0
+CENX.US,D,20220609,000000,12,12.01,11.3,11.36,2548766,0
+CENX.US,D,20220610,000000,10.91,11.4,10.83,11.26,2264477,0
+CENX.US,D,20220613,000000,10.64,10.78,10.13,10.43,2445602,0
+CENX.US,D,20220614,000000,10.56,10.82,10.2,10.75,3363103,0
+CENX.US,D,20220615,000000,10.95,11.0299,10.36,10.59,2669738,0
+CENX.US,D,20220616,000000,10.2,10.485,9.875,9.96,3389859,0
+CENX.US,D,20220617,000000,10.01,10.095,9.2,9.23,12167200,0
+CENX.US,D,20220621,000000,9.48,9.745,9.228,9.33,2329846,0
+CENX.US,D,20220622,000000,8.98,8.98,8.44,8.54,3400371,0
+CENX.US,D,20220623,000000,8.3,8.49,6.93,7.11,5543829,0
+CENX.US,D,20220624,000000,7.18,8.075,7.075,8.02,6198990,0
+CENX.US,D,20220627,000000,8.19,8.35,7.905,8.32,2881593,0
+CENX.US,D,20220628,000000,8.52,8.5477,7.805,7.87,2170769,0
+CENX.US,D,20220629,000000,7.88,7.905,7.305,7.44,1855457,0
+CENX.US,D,20220630,000000,7.24,7.54,7.09,7.37,1652474,0
+CENX.US,D,20220701,000000,7.16,7.42,6.955,7.28,2223462,0
+CENX.US,D,20220705,000000,7,7.18,6.7006,6.84,2686008,0
+CENX.US,D,20220706,000000,6.84,6.995,6.58,6.89,2227620,0
+CENX.US,D,20220707,000000,7.23,7.69,7.19,7.62,2349134,0
+CENX.US,D,20220708,000000,7.62,7.6855,7.23,7.28,1332743,0
+CENX.US,D,20220711,000000,7.17,7.25,6.98,7.06,1570732,0
+CENX.US,D,20220712,000000,6.83,7.285,6.75,7.08,1226618,0
+CENX.US,D,20220713,000000,7.03,7.285,6.898,7.23,1254121,0
+CENX.US,D,20220714,000000,6.93,6.975,6.62,6.72,1892057,0
+CENX.US,D,20220715,000000,6.87,7.18,6.71,7.18,1988938,0
+CENX.US,D,20220718,000000,7.52,7.64,7.04,7.07,2049575,0
+CENX.US,D,20220719,000000,7.12,7.3,7.02,7.28,1799471,0
+CENX.US,D,20220720,000000,7.23,7.27,6.985,7.15,1744627,0
+CENX.US,D,20220721,000000,7.05,7.22,6.745,6.99,2246413,0
+CENX.US,D,20220722,000000,7.13,7.43,6.88,7.01,2590241,0
+CENX.US,D,20220725,000000,7.15,7.34,7.005,7.15,2945081,0
+CENX.US,D,20220726,000000,7.09,7.19,6.79,7.04,1810610,0
+CENX.US,D,20220727,000000,7.11,7.56,6.86,7.45,2033339,0
+CENX.US,D,20220728,000000,7.53,7.77,7.16,7.63,1320034,0
+CENX.US,D,20220729,000000,7.73,7.975,7.48,7.89,1576975,0
+CENX.US,D,20220801,000000,7.85,7.9,7.515,7.76,1679500,0
+CENX.US,D,20220802,000000,7.66,8.09,7.59,7.89,1419593,0
+CENX.US,D,20220803,000000,8.01,8.0199,7.73,7.89,1423402,0
+CENX.US,D,20220804,000000,7.87,8.0199,7.57,7.6,1408719,0
+CENX.US,D,20220805,000000,7.56,7.95,7.37,7.86,1911193,0
+CENX.US,D,20220808,000000,8.02,8.226,7.85,7.86,1406325,0
+CENX.US,D,20220809,000000,7.92,8.15,7.855,8.05,1702687,0
+CENX.US,D,20220810,000000,8.2,9.6991,8.1,9.55,3527454,0
+CENX.US,D,20220811,000000,9.59,10.21,9.48,9.88,3838576,0
+CENX.US,D,20220812,000000,9.85,10.02,9.45,9.69,2929065,0
+CENX.US,D,20220815,000000,9.32,9.3201,8.675,8.89,1750425,0
+CENX.US,D,20220816,000000,9.11,9.265,8.96,9.03,1656829,0
+CENX.US,D,20220817,000000,8.812,8.86,8.51,8.6,1343683,0
+CENX.US,D,20220818,000000,8.75,9.02,8.7212,8.98,1247524,0
+CENX.US,D,20220819,000000,8.69,8.76,8.18,8.21,1550987,0
+CENX.US,D,20220822,000000,7.95,8.13,7.82,7.97,1182979,0
+CENX.US,D,20220823,000000,8.15,8.685,8.14,8.57,1618639,0
+CENX.US,D,20220824,000000,8.42,8.87,8.365,8.87,1075693,0
+CENX.US,D,20220825,000000,9,9.22,8.85,9.16,1325449,0
+CENX.US,D,20220826,000000,9.29,9.34,8.56,8.57,1344227,0
+CENX.US,D,20220829,000000,8.4,8.6091,8.2887,8.46,1592190,0
+CENX.US,D,20220830,000000,8.43,8.43,7.84,7.92,1713644,0
+CENX.US,D,20220831,000000,7.87,7.92,7.61,7.72,1569987,0
+CENX.US,D,20220901,000000,7.4,7.49,7.16,7.37,1826644,0
+CENX.US,D,20220902,000000,7.73,7.82,7.355,7.38,1684027,0
+CENX.US,D,20220906,000000,7.57,7.66,7.21,7.31,1545267,0
+CENX.US,D,20220907,000000,7.21,7.455,7.05,7.4,1306547,0
+CENX.US,D,20220908,000000,7.47,7.73,7.345,7.66,1123860,0
+CENX.US,D,20220909,000000,7.97,8.36,7.94,8.31,1634741,0
+CENX.US,D,20220912,000000,8.6,9.02,8.4401,8.61,2935816,0
+CENX.US,D,20220913,000000,8.2,8.61,8.11,8.28,2334738,0
+CENX.US,D,20220914,000000,8.04,8.04,7.26,7.43,2719693,0
+CENX.US,D,20220915,000000,7.26,7.71,7.26,7.4,1422167,0
+CENX.US,D,20220916,000000,7.24,7.3,7.025,7.2,3662936,0
+CENX.US,D,20220919,000000,7,7.75,6.92,7.65,2006400,0
+CENX.US,D,20220920,000000,7.45,7.465,6.815,6.88,2109222,0
+CENX.US,D,20220921,000000,6.94,7.05,6.7,6.71,2099798,0
+CENX.US,D,20220922,000000,6.79,6.91,6.34,6.34,1562458,0
+CENX.US,D,20220923,000000,6,6.15,5.81,5.95,2382718,0
+CENX.US,D,20220926,000000,5.85,6.11,5.73,5.77,1885180,0
+CENX.US,D,20220927,000000,5.96,6.39,5.96,6.09,2370877,0
+CENX.US,D,20220928,000000,6.15,6.3,6.01,6.17,1682509,0
+CENX.US,D,20220929,000000,6.48,6.63,5.93,6.46,3291679,0
+CENX.US,D,20220930,000000,5.93,6.1,5.27,5.28,4404920,0
+CENX.US,D,20221003,000000,5.45,6.395,5.44,6.265,3208522,0
+CENX.US,D,20221004,000000,6.528,6.69,6.4,6.66,2642267,0
+CENX.US,D,20221005,000000,6.42,6.79,6.165,6.66,2957442,0
+CENX.US,D,20221006,000000,6.46,6.66,6.375,6.5,1971064,0
+CENX.US,D,20221007,000000,6.32,6.39,6.035,6.08,1852245,0
+CENX.US,D,20221010,000000,6.23,6.31,6.05,6.17,1854457,0
+CENX.US,D,20221011,000000,5.97,6.14,5.63,5.72,2506476,0
+CENX.US,D,20221012,000000,5.67,6.285,5.32,6.27,6988404,0
+CENX.US,D,20221013,000000,5.95,6.565,5.77,6.51,3036090,0
+CENX.US,D,20221014,000000,6.59,6.59,5.72,5.76,2483315,0
+CENX.US,D,20221017,000000,6.02,6.45,5.9463,6.33,2120070,0
+CENX.US,D,20221018,000000,6.55,6.6,6.08,6.17,1758135,0
+CENX.US,D,20221019,000000,6.1,6.18,5.83,5.905,1305771,0
+CENX.US,D,20221020,000000,5.73,6.52,5.72,6.27,2171675,0
+CENX.US,D,20221021,000000,6.27,6.8499,6.22,6.78,2061525,0
+CENX.US,D,20221024,000000,6.69,6.7,6.38,6.58,1515148,0
+CENX.US,D,20221025,000000,6.46,7.15,6.39,6.98,2075600,0
+CENX.US,D,20221026,000000,7.05,7.74,6.9905,7.49,2558163,0
+CENX.US,D,20221027,000000,7.5,7.56,7.21,7.37,1562103,0
+CENX.US,D,20221028,000000,7.114,7.42,7.03,7.16,1934325,0
+CENX.US,D,20221031,000000,7.07,7.43,7.01,7.21,1290536,0
+CENX.US,D,20221101,000000,7.43,7.73,7.2,7.3,1720237,0
+CENX.US,D,20221102,000000,7.29,7.29,6.55,6.55,1674229,0
+CENX.US,D,20221103,000000,6.38,6.58,6.305,6.41,1401068,0
+CENX.US,D,20221104,000000,6.9,7.5208,6.85,7.28,2425559,0
+CENX.US,D,20221107,000000,7.39,7.41,7.05,7.28,1882691,0
+CENX.US,D,20221108,000000,7.54,8.17,7.4725,7.88,2592622,0
+CENX.US,D,20221109,000000,7.69,7.8,6.77,6.9,2573789,0
+CENX.US,D,20221110,000000,7.51,8.07,7.29,7.96,2659071,0
+CENX.US,D,20221111,000000,8.35,10.2307,8.33,9.48,7369098,0
+CENX.US,D,20221114,000000,9.27,9.495,8.93,9.07,2961806,0
+CENX.US,D,20221115,000000,9.33,9.63,9.025,9.17,2483009,0
+CENX.US,D,20221116,000000,8.95,8.97,8.64,8.92,1337039,0
+CENX.US,D,20221117,000000,8.5,8.59,8.05,8.39,1453472,0
+CENX.US,D,20221118,000000,8.48,8.7887,8.31,8.48,1674354,0
+CENX.US,D,20221121,000000,8.3175,8.33,7.78,8.27,1840365,0
+CENX.US,D,20221122,000000,8.42,8.6664,8.4,8.63,1111271,0
+CENX.US,D,20221123,000000,8.5,8.74,8.35,8.73,1232072,0
+CENX.US,D,20221125,000000,8.81,8.91,8.4,8.44,619087,0
+CENX.US,D,20221128,000000,8.24,8.37,7.97,8.02,1562821,0
+CENX.US,D,20221129,000000,8.26,8.63,8.22,8.43,1532739,0
+CENX.US,D,20221130,000000,8.64,9.027,8.32,9.01,1666889,0
+CENX.US,D,20221201,000000,9.01,9.2,8.76,8.81,1210952,0
+CENX.US,D,20221202,000000,8.55,9.55,8.52,9.47,1656518,0
+CENX.US,D,20221205,000000,9.48,9.64,8.11,8.18,2231536,0
+CENX.US,D,20221206,000000,8.27,8.65,8.16,8.37,1698889,0
+CENX.US,D,20221207,000000,8.27,8.38,8.05,8.07,1150358,0
+CENX.US,D,20221208,000000,8.31,8.55,8.08,8.13,1731486,0
+CENX.US,D,20221209,000000,8.08,8.24,7.74,7.75,1907602,0
+CENX.US,D,20221212,000000,7.68,8.16,7.55,8.06,1877231,0
+CENX.US,D,20221213,000000,8.59,8.59,7.84,8.17,2383824,0
+CENX.US,D,20221214,000000,8.07,8.34,7.855,8.16,2320763,0
+CENX.US,D,20221215,000000,7.96,7.99,7.32,7.35,2448208,0
+CENX.US,D,20221216,000000,7.21,7.42,7.06,7.31,6217239,0
+CENX.US,D,20221219,000000,7.37,7.465,7.035,7.15,1760942,0
+CENX.US,D,20221220,000000,7.17,7.81,7.16,7.74,1822012,0
+CENX.US,D,20221221,000000,7.98,8.31,7.765,8.06,2163713,0
+CENX.US,D,20221222,000000,8.03,8.07,7.43,7.77,1560127,0
+CENX.US,D,20221223,000000,7.81,7.995,7.65,7.88,1457459,0
+CENX.US,D,20221227,000000,7.95,8.2,7.81,7.9,1118824,0
+CENX.US,D,20221228,000000,7.87,7.945,7.59,7.6,1301144,0
+CENX.US,D,20221229,000000,7.76,8.34,7.67,8.33,1739468,0
+CENX.US,D,20221230,000000,8.18,8.4354,8.045,8.18,1475520,0
+CENX.US,D,20230103,000000,8.34,8.58,8.005,8.15,1853428,0
+CENX.US,D,20230104,000000,8.17,8.325,8.06,8.1,1126745,0
+CENX.US,D,20230105,000000,8.12,8.54,7.87,8.47,1240895,0
+CENX.US,D,20230106,000000,8.7,9.41,8.55,9.32,2136327,0
+CENX.US,D,20230109,000000,9.68,9.89,9.36,9.6,1682470,0
+CENX.US,D,20230110,000000,9.52,10.335,9.35,10.29,1918393,0
+CENX.US,D,20230111,000000,10.4,10.5,9.82,9.96,1927238,0
+CENX.US,D,20230112,000000,10.13,10.26,9.235,9.88,2009110,0
+CENX.US,D,20230113,000000,9.71,10.07,9.67,10.01,884369,0
+CENX.US,D,20230117,000000,9.9,10.5,9.8905,10.48,1632074,0
+CENX.US,D,20230118,000000,10.7,11.43,10.61,10.64,2666398,0
+CENX.US,D,20230119,000000,10.3,10.47,9.96,10.12,1665455,0
+CENX.US,D,20230120,000000,10.1,10.675,9.8401,10.64,1075336,0
+CENX.US,D,20230123,000000,10.68,10.75,10.385,10.63,1448462,0
+CENX.US,D,20230124,000000,10.45,11.16,10.29,11.04,2621047,0
+CENX.US,D,20230125,000000,10.75,11.2,10.58,11.04,1673595,0
+CENX.US,D,20230126,000000,11.1,11.22,10.59,11.2,1895513,0
+CENX.US,D,20230127,000000,11.07,11.25,10.78,10.99,1255103,0
+CENX.US,D,20230130,000000,10.69,10.78,10.47,10.48,1342478,0
+CENX.US,D,20230131,000000,10.45,11.41,10.31,11.24,2755588,0
+CENX.US,D,20230201,000000,11.18,11.395,10.55,11.33,2335504,0
+CENX.US,D,20230202,000000,11.45,11.88,11.36,11.58,4185129,0
+CENX.US,D,20230203,000000,11.325,11.41,10.8632,10.94,2580820,0
+CENX.US,D,20230206,000000,11.38,11.87,10.35,10.55,3118924,0
+CENX.US,D,20230207,000000,10.58,11.49,10.56,11.44,3034883,0
+CENX.US,D,20230208,000000,11.28,11.34,10.505,10.76,2588888,0
+CENX.US,D,20230209,000000,10.93,11.09,10.37,10.53,1845468,0
+CENX.US,D,20230210,000000,10.39,10.42,9.985,10.22,1186073,0
+CENX.US,D,20230213,000000,10.24,10.3599,10.01,10.22,1255372,0
+CENX.US,D,20230214,000000,10.12,10.59,9.92,10.54,1230730,0
+CENX.US,D,20230215,000000,10.32,10.8,10.12,10.77,1189079,0
+CENX.US,D,20230216,000000,10.61,11.095,10.57,10.64,1533948,0
+CENX.US,D,20230217,000000,10.46,10.4699,10.1191,10.36,1542589,0
+CENX.US,D,20230221,000000,10.4,10.55,10.22,10.27,1781654,0
+CENX.US,D,20230222,000000,10.2,10.69,10.15,10.43,1605024,0
+CENX.US,D,20230223,000000,10.38,10.485,9.785,10.36,2100020,0
+CENX.US,D,20230224,000000,10.73,10.74,9.8,10.64,2816750,0
+CENX.US,D,20230227,000000,10.89,11.38,10.73,11.28,2254474,0
+CENX.US,D,20230228,000000,11.24,12.2,11.24,12.07,2665182,0
+CENX.US,D,20230301,000000,12.02,12.647,11.95,12.28,2167291,0
+CENX.US,D,20230302,000000,11.9,12.56,11.74,12.52,1572644,0
+CENX.US,D,20230303,000000,12.61,12.965,12.45,12.9,1886326,0
+CENX.US,D,20230306,000000,12.71,12.85,12.145,12.34,1612870,0
+CENX.US,D,20230307,000000,12.2,12.27,11.84,12.01,2160521,0
+CENX.US,D,20230308,000000,12.07,12.21,11.68,12.08,1371867,0
+CENX.US,D,20230309,000000,12.09,12.21,11.255,11.33,2035992,0
+CENX.US,D,20230310,000000,11.32,11.32,10,10.08,2692993,0
+CENX.US,D,20230313,000000,9.8,9.9148,9.3,9.69,2729928,0
+CENX.US,D,20230314,000000,9.98,10.4,9.86,10.14,2584221,0
+CENX.US,D,20230315,000000,9.62,9.62,8.68,9.06,3138884,0
+CENX.US,D,20230316,000000,8.93,9.27,8.681,9.16,2088643,0
+CENX.US,D,20230317,000000,9.04,9.14,8.615,8.66,3715215,0
+CENX.US,D,20230320,000000,8.84,9.045,8.74,8.94,1795792,0
+CENX.US,D,20230321,000000,9.22,9.35,9.02,9.15,1357756,0
+CENX.US,D,20230322,000000,9.2,9.38,8.73,8.75,1402620,0
+CENX.US,D,20230323,000000,8.87,9.285,8.79,9.01,1407521,0
+CENX.US,D,20230324,000000,8.78,9.04,8.52,8.97,1562766,0
+CENX.US,D,20230327,000000,9.1,9.31,8.96,9.21,964661,0
+CENX.US,D,20230328,000000,9.21,9.45,9.2,9.29,660668,0
+CENX.US,D,20230329,000000,9.5,9.8,9.49,9.65,1141548,0
+CENX.US,D,20230330,000000,9.88,9.96,9.59,9.76,1095378,0
+CENX.US,D,20230331,000000,9.85,10.09,9.81,10,1338860,0
+CENX.US,D,20230403,000000,10.03,10.19,9.84,10.08,1263496,0
+CENX.US,D,20230404,000000,10.06,10.08,9.21,9.55,1515903,0
+CENX.US,D,20230405,000000,9.35,9.47,9.095,9.24,1038338,0
+CENX.US,D,20230406,000000,9.22,9.31,8.97,9.3,735367,0
+CENX.US,D,20230410,000000,9.18,9.61,9.18,9.58,794689,0
+CENX.US,D,20230411,000000,9.74,9.92,9.64,9.64,1195543,0
+CENX.US,D,20230412,000000,9.86,9.86,9.2425,9.31,992183,0
+CENX.US,D,20230413,000000,9.57,9.76,9.47,9.71,951914,0
+CENX.US,D,20230414,000000,9.78,9.86,9.26,9.45,939219,0
+CENX.US,D,20230417,000000,9.51,9.67,9.35,9.65,702563,0
+CENX.US,D,20230418,000000,9.82,9.87,9.615,9.86,946987,0
+CENX.US,D,20230419,000000,9.57,9.905,9.34,9.78,1482719,0
+CENX.US,D,20230420,000000,9.53,9.837,9.26,9.37,1238278,0
+CENX.US,D,20230421,000000,9.25,9.25,8.582,8.76,1759646,0
+CENX.US,D,20230424,000000,8.72,8.91,8.71,8.84,886681,0
+CENX.US,D,20230425,000000,8.65,8.65,8.1,8.14,1615391,0
+CENX.US,D,20230426,000000,8.3,8.33,8.06,8.18,1040217,0
+CENX.US,D,20230427,000000,8.21,8.42,8.2,8.4,1142517,0
+CENX.US,D,20230428,000000,8.4,8.62,8.3,8.59,877059,0
+CENX.US,D,20230501,000000,8.8,8.85,8.395,8.57,776345,0
+CENX.US,D,20230502,000000,8.38,8.45,8.0701,8.28,1197061,0
+CENX.US,D,20230503,000000,8.22,8.43,8.05,8.1,906079,0
+CENX.US,D,20230504,000000,8.07,8.12,7.76,7.93,1024949,0
+CENX.US,D,20230505,000000,8.24,8.32,8.06,8.29,986725,0
+CENX.US,D,20230508,000000,8.58,8.67,8.36,8.46,1208867,0
+CENX.US,D,20230509,000000,7.91,8.18,7.52,7.8,2250248,0
+CENX.US,D,20230510,000000,7.93,8.04,7.44,7.6,1800131,0
+CENX.US,D,20230511,000000,7.32,7.55,7.18,7.2,1469984,0
+CENX.US,D,20230512,000000,7.3,7.3901,7.21,7.34,1535872,0
+CENX.US,D,20230515,000000,7.47,7.7762,7.45,7.64,1627739,0
+CENX.US,D,20230516,000000,7.59,7.9204,7.56,7.64,1371720,0
+CENX.US,D,20230517,000000,7.85,8.08,7.74,8.01,999014,0
+CENX.US,D,20230518,000000,7.94,8.13,7.715,8.05,870102,0
+CENX.US,D,20230519,000000,8.21,8.2199,7.89,7.97,907596,0
+CENX.US,D,20230522,000000,7.97,8.295,7.895,8.23,922230,0
+CENX.US,D,20230523,000000,8.18,8.405,7.97,8.18,1202766,0
+CENX.US,D,20230524,000000,8.03,8.09,7.825,7.99,927194,0
+CENX.US,D,20230525,000000,8.08,8.21,7.87,7.95,1058987,0
+CENX.US,D,20230526,000000,8.08,8.225,8.015,8.16,1013474,0
+CENX.US,D,20230530,000000,8.24,8.24,7.91,8.01,992375,0
+CENX.US,D,20230531,000000,7.9,7.99,7.56,7.84,1468231,0
+CENX.US,D,20230601,000000,7.91,8.355,7.78,8.3,1391595,0
+CENX.US,D,20230602,000000,8.66,8.815,8.495,8.63,1130487,0
+CENX.US,D,20230605,000000,8.67,8.72,8.1,8.51,1678256,0
+CENX.US,D,20230606,000000,8.4,8.815,8.32,8.68,1133103,0
+CENX.US,D,20230607,000000,8.8,8.955,8.675,8.69,1240207,0
+CENX.US,D,20230608,000000,8.78,8.9,8.475,8.58,1437061,0
+CENX.US,D,20230609,000000,8.63,8.66,8.195,8.42,1326479,0
+CENX.US,D,20230612,000000,8.33,9.05,8.33,8.98,2496341,0
+CENX.US,D,20230613,000000,9.25,9.8,9.2,9.51,2071457,0
+CENX.US,D,20230614,000000,9.73,9.89,9.535,9.77,2191301,0
+CENX.US,D,20230615,000000,9.66,9.89,9.55,9.82,1638274,0
+CENX.US,D,20230616,000000,9.8,9.8,9.5212,9.74,2586568,0
+CENX.US,D,20230620,000000,9.58,9.58,9.0526,9.21,1443899,0
+CENX.US,D,20230621,000000,9.13,9.51,9.06,9.45,925288,0
+CENX.US,D,20230622,000000,9.33,9.33,8.93,9.04,1104948,0
+CENX.US,D,20230623,000000,8.7,8.87,8.67,8.78,1216687,0
+CENX.US,D,20230626,000000,8.835,8.86,8.63,8.69,835968,0
+CENX.US,D,20230627,000000,8.695,9.055,8.67,9,859440,0
+CENX.US,D,20230628,000000,8.88,8.93,8.705,8.79,675153,0
+CENX.US,D,20230629,000000,8.79,8.88,8.71,8.79,676479,0
+CENX.US,D,20230630,000000,8.87,8.9,8.65,8.72,760273,0
+CENX.US,D,20230703,000000,8.85,9.23,8.84,9.08,661914,0
+CENX.US,D,20230705,000000,8.92,8.92,8.495,8.64,1717130,0
+CENX.US,D,20230706,000000,8.42,8.44,8.11,8.42,1231762,0
+CENX.US,D,20230707,000000,8.48,8.95,8.44,8.85,1057813,0
+CENX.US,D,20230710,000000,8.77,9.075,8.73,8.81,965067,0
+CENX.US,D,20230711,000000,8.3,8.46,7.815,8.2,3202374,0
+CENX.US,D,20230712,000000,8.43,8.6,8.255,8.39,1876305,0
+CENX.US,D,20230713,000000,8.48,9.12,8.44,9.08,1871076,0
+CENX.US,D,20230714,000000,9,9.09,8.645,8.73,1745601,0
+CENX.US,D,20230717,000000,8.59,9.065,8.5672,9.04,1291371,0
+CENX.US,D,20230718,000000,9.02,9.16,8.7999,8.88,740211,0
+CENX.US,D,20230719,000000,8.88,9.11,8.685,9.11,919552,0
+CENX.US,D,20230720,000000,9.25,9.3,8.7,8.75,1296176,0
+CENX.US,D,20230721,000000,8.79,8.83,8.6194,8.82,652946,0
+CENX.US,D,20230724,000000,8.86,9.12,8.7,8.91,615954,0
+CENX.US,D,20230725,000000,8.98,9.375,8.98,9.14,888592,0
+CENX.US,D,20230726,000000,9.02,9.2001,9.005,9.16,746643,0
+CENX.US,D,20230727,000000,9.18,9.22,8.92,8.96,656680,0
+CENX.US,D,20230728,000000,9,9.13,8.85,9.08,600815,0
+CENX.US,D,20230731,000000,9.2,9.37,9.14,9.3,716163,0
+CENX.US,D,20230801,000000,9.1,9.27,9.02,9.24,462989,0
+CENX.US,D,20230802,000000,9,9,8.7,8.74,914883,0
+CENX.US,D,20230803,000000,8.73,9.28,8.69,9.24,1175180,0
+CENX.US,D,20230804,000000,9.21,9.3,8.99,9.055,992475,0
+CENX.US,D,20230807,000000,9.17,9.175,8.88,9.15,668266,0
+CENX.US,D,20230808,000000,8.86,8.98,8.675,8.98,859919,0
+CENX.US,D,20230809,000000,9,9.03,8.745,8.99,937315,0
+CENX.US,D,20230810,000000,9.08,9.1386,8.09,8.22,1926336,0
+CENX.US,D,20230811,000000,8.15,8.28,7.89,8.07,1155337,0
+CENX.US,D,20230814,000000,7.94,8.205,7.75,8.08,1312349,0
+CENX.US,D,20230815,000000,7.93,8.05,7.77,7.8,1075799,0
+CENX.US,D,20230816,000000,7.75,8.02,7.68,7.77,979591,0
+CENX.US,D,20230817,000000,7.93,8.31,7.88,8.16,1364065,0
+CENX.US,D,20230818,000000,7.97,8.15,7.73,8.1,1433184,0
+CENX.US,D,20230821,000000,8.1,8.1,7.8,7.89,951330,0
+CENX.US,D,20230822,000000,8.03,8.08,7.77,7.92,910392,0
+CENX.US,D,20230823,000000,7.92,7.95,7.685,7.72,1152880,0
+CENX.US,D,20230824,000000,7.66,7.72,7.27,7.38,2045557,0
+CENX.US,D,20230825,000000,7.45,7.5268,7.175,7.28,1102787,0
+CENX.US,D,20230828,000000,7.29,7.425,7.28,7.33,812816,0
+CENX.US,D,20230829,000000,7.31,7.5779,7.21,7.55,749184,0
+CENX.US,D,20230830,000000,7.59,7.65,7.43,7.49,972271,0
+CENX.US,D,20230831,000000,7.5,7.71,7.44,7.44,1268411,0
+CENX.US,D,20230901,000000,7.65,7.78,7.6,7.74,1097329,0
+CENX.US,D,20230905,000000,7.62,7.62,7.3501,7.45,1132881,0
+CENX.US,D,20230906,000000,7.42,7.57,7.39,7.56,1013679,0
+CENX.US,D,20230907,000000,7.39,7.39,7.145,7.3,1214220,0
+CENX.US,D,20230908,000000,7.24,7.28,6.99,7.07,1343420,0
+CENX.US,D,20230911,000000,7.2,7.47,7.2,7.44,1566116,0
+CENX.US,D,20230912,000000,7.38,7.51,7.3,7.34,718317,0
+CENX.US,D,20230913,000000,7.37,7.4,7.185,7.25,970250,0
+CENX.US,D,20230914,000000,7.43,7.66,7.43,7.59,1130406,0
+CENX.US,D,20230915,000000,7.58,7.64,7.42,7.52,3224858,0
+CENX.US,D,20230918,000000,7.53,7.55,7.27,7.28,880171,0
+CENX.US,D,20230919,000000,7.3,7.375,6.87,6.88,1224581,0
+CENX.US,D,20230920,000000,6.96,7.24,6.93,7.11,1346597,0
+CENX.US,D,20230921,000000,6.9,7.03,6.79,6.81,705560,0
+CENX.US,D,20230922,000000,6.94,6.96,6.79,6.82,755197,0
+CENX.US,D,20230925,000000,6.73,6.73,6.48,6.55,849191,0
+CENX.US,D,20230926,000000,6.5,6.615,6.43,6.52,791811,0
+CENX.US,D,20230927,000000,6.58,6.67,6.415,6.5,803590,0
+CENX.US,D,20230928,000000,6.61,6.77,6.54,6.61,977300,0
+CENX.US,D,20230929,000000,6.85,7.3,6.83,7.19,1980956,0
+CENX.US,D,20231002,000000,7.1,7.2188,6.89,6.97,1098551,0
+CENX.US,D,20231003,000000,6.78,7,6.715,6.79,699061,0
+CENX.US,D,20231004,000000,6.76,6.81,6.34,6.51,1112611,0
+CENX.US,D,20231005,000000,6.49,6.61,6.29,6.29,1163079,0
+CENX.US,D,20231006,000000,6.25,6.52,6.18,6.45,905934,0
+CENX.US,D,20231009,000000,6.38,6.66,6.311,6.57,670386,0
+CENX.US,D,20231010,000000,6.59,6.92,6.495,6.85,716737,0
+CENX.US,D,20231011,000000,6.94,6.95,6.63,6.79,625161,0
+CENX.US,D,20231012,000000,6.79,6.79,6.41,6.58,735040,0
+CENX.US,D,20231013,000000,6.6,6.71,6.47,6.51,518520,0
+CENX.US,D,20231016,000000,6.64,6.74,6.575,6.58,444134,0
+CENX.US,D,20231017,000000,6.5,7.17,6.485,6.8,1578674,0
+CENX.US,D,20231018,000000,6.78,6.78,6.415,6.49,963059,0
+CENX.US,D,20231019,000000,6.43,6.47,6.12,6.13,994656,0
+CENX.US,D,20231020,000000,6.08,6.175,5.94,6.07,1040480,0
+CENX.US,D,20231023,000000,5.99,6.1,5.855,5.89,762104,0
+CENX.US,D,20231024,000000,6.06,6.2,6,6.05,1199003,0
+CENX.US,D,20231025,000000,6.06,6.08,5.755,5.8,1355414,0
+CENX.US,D,20231026,000000,5.8,5.9702,5.71,5.79,1740880,0
+CENX.US,D,20231027,000000,5.86,6.19,5.7,6.18,1565253,0
+CENX.US,D,20231030,000000,6.31,6.83,6.3002,6.73,1504502,0
+CENX.US,D,20231031,000000,6.7,6.7,6.53,6.61,874996,0
+CENX.US,D,20231101,000000,6.64,6.695,6.255,6.4,857118,0
+CENX.US,D,20231102,000000,6.6,6.83,6.6,6.83,1068962,0
+CENX.US,D,20231103,000000,7.03,7.23,6.7811,6.87,1053221,0
+CENX.US,D,20231106,000000,6.97,6.97,6.73,6.81,824626,0
+CENX.US,D,20231107,000000,6.66,6.68,6.485,6.51,871745,0
+CENX.US,D,20231108,000000,6.49,6.6301,6.4,6.44,1114808,0
+CENX.US,D,20231109,000000,6.3,6.97,6.2543,6.63,1895700,0
+CENX.US,D,20231110,000000,6.64,6.875,6.57,6.69,1042040,0
+CENX.US,D,20231113,000000,6.67,6.88,6.55,6.73,1261985,0
+CENX.US,D,20231114,000000,7,7.605,7,7.53,1587881,0
+CENX.US,D,20231115,000000,7.56,7.78,7.38,7.57,1344106,0
+CENX.US,D,20231116,000000,7.54,7.81,7.39,7.47,1435601,0
+CENX.US,D,20231117,000000,7.6,7.9492,7.6,7.8,1700030,0
+CENX.US,D,20231120,000000,7.93,8.305,7.82,8.07,1882907,0
+CENX.US,D,20231121,000000,8.01,8.23,7.975,8.06,1628116,0
+CENX.US,D,20231122,000000,8.06,8.135,7.71,7.85,1253613,0
+CENX.US,D,20231124,000000,7.86,8.045,7.79,7.95,396261,0
+CENX.US,D,20231127,000000,7.85,7.955,7.76,7.77,1308273,0
+CENX.US,D,20231128,000000,7.77,7.8,7.629,7.7,759810,0
+CENX.US,D,20231129,000000,7.81,7.94,7.72,7.79,1111102,0
+CENX.US,D,20231130,000000,7.82,7.94,7.81,7.86,1051657,0
+CENX.US,D,20231201,000000,7.92,8.6,7.79,8.39,2162234,0
+CENX.US,D,20231204,000000,8.23,8.44,8.16,8.24,1217817,0
+CENX.US,D,20231205,000000,8.17,8.195,7.65,7.67,1373365,0
+CENX.US,D,20231206,000000,7.82,7.9,7.34,7.37,1570677,0
+CENX.US,D,20231207,000000,7.43,7.57,7.28,7.56,1669211,0
+CENX.US,D,20231208,000000,7.56,7.98,7.53,7.9,1269418,0
+CENX.US,D,20231211,000000,7.79,8.395,7.63,8.14,1708246,0
+CENX.US,D,20231212,000000,8.15,8.21,7.83,7.95,1023046,0
+CENX.US,D,20231213,000000,7.95,8.595,7.76,8.58,1166032,0
+CENX.US,D,20231214,000000,8.95,9.5,8.8737,9.47,2571017,0
+CENX.US,D,20231215,000000,9.6,10.19,9.52,9.74,5241892,0
+CENX.US,D,20231218,000000,10.2,10.525,10.0215,10.34,3066503,0
+CENX.US,D,20231219,000000,10.49,11.91,10.48,11.79,3816105,0
+CENX.US,D,20231220,000000,11.71,12.25,11.12,11.58,3606898,0
+CENX.US,D,20231221,000000,11.82,12.27,11.55,12.24,1643209,0
+CENX.US,D,20231222,000000,12.52,13.17,12.35,12.65,2293668,0
+CENX.US,D,20231226,000000,12.82,12.82,12.3599,12.51,1108315,0
+CENX.US,D,20231227,000000,12.66,12.805,12.415,12.59,1602864,0
+CENX.US,D,20231228,000000,12.32,12.735,12.17,12.67,1989828,0
+CENX.US,D,20231229,000000,12.51,12.51,12.08,12.14,1630593,0
+CENX.US,D,20240102,000000,11.89,12.28,11.71,11.92,1780060,0
+CENX.US,D,20240103,000000,11.5,11.526,10.715,10.755,2380782,0
+CENX.US,D,20240104,000000,10.72,11.185,10.671,10.91,2059456,0
+CENX.US,D,20240105,000000,10.73,11.125,10.58,10.95,971590,0
+CENX.US,D,20240108,000000,10.88,10.88,10.55,10.65,1597782,0
+CENX.US,D,20240109,000000,11.4,12.5699,11.18,11.69,3991974,0
+CENX.US,D,20240110,000000,11.64,11.78,11.22,11.36,1603168,0
+CENX.US,D,20240111,000000,11.38,11.44,11.108,11.34,1212857,0
+CENX.US,D,20240112,000000,11.59,11.74,10.83,10.89,1153247,0
+CENX.US,D,20240116,000000,10.79,10.875,10.425,10.53,1505380,0
+CENX.US,D,20240117,000000,10.25,10.575,10.18,10.5,1061590,0
+CENX.US,D,20240118,000000,10.57,10.67,10.215,10.23,1152670,0
+CENX.US,D,20240119,000000,10.36,10.37,10.02,10.27,1221871,0
+CENX.US,D,20240122,000000,10.19,10.39,10.015,10.21,1526403,0
+CENX.US,D,20240123,000000,10.64,11.33,10.64,11.27,2305105,0
+CENX.US,D,20240124,000000,11.68,11.75,11.08,11.16,1754656,0
+CENX.US,D,20240125,000000,11.26,11.435,10.98,11.12,1176234,0
+CENX.US,D,20240126,000000,11.44,11.665,11.324,11.58,1034242,0
+CENX.US,D,20240129,000000,11.6,11.985,11.37,11.97,859520,0
+CENX.US,D,20240130,000000,12.06,12.06,11.335,11.54,898418,0
+CENX.US,D,20240131,000000,11.51,11.79,11.14,11.15,1252216,0
+CENX.US,D,20240201,000000,11.27,11.4,10.938,11.25,1019272,0
+CENX.US,D,20240202,000000,11,11.02,10.49,10.92,1545514,0
+CENX.US,D,20240205,000000,10.61,10.68,10.05,10.34,1348109,0
+CENX.US,D,20240206,000000,10.5,10.67,10.365,10.61,860728,0
+CENX.US,D,20240207,000000,10.59,10.6124,10.1301,10.37,1294264,0
+CENX.US,D,20240208,000000,10.42,10.68,10.28,10.59,1420026,0
+CENX.US,D,20240209,000000,10.62,10.65,10.33,10.42,974058,0
+CENX.US,D,20240212,000000,10.56,10.96,10.56,10.85,912117,0
+CENX.US,D,20240213,000000,10.28,10.31,9.9,9.97,1969471,0
+CENX.US,D,20240214,000000,10.25,10.48,10.045,10.45,1488745,0
+CENX.US,D,20240215,000000,10.65,10.86,10.49,10.68,1143025,0
+CENX.US,D,20240216,000000,10.67,10.9,10.5389,10.65,776898,0
+CENX.US,D,20240220,000000,10.33,10.425,10.12,10.21,1110045,0
+CENX.US,D,20240221,000000,10.33,10.62,10.3,10.6,1287245,0
+CENX.US,D,20240222,000000,11,11,9.85,10.25,2652318,0
+CENX.US,D,20240223,000000,10.15,10.24,9.985,10.02,1455928,0
+CENX.US,D,20240226,000000,9.88,10.05,9.645,10.02,1732339,0
+CENX.US,D,20240227,000000,10.24,10.55,9.855,10.3,1402182,0
+CENX.US,D,20240228,000000,10.02,10.43,10.02,10.08,975205,0
+CENX.US,D,20240229,000000,10.33,10.57,10.3,10.47,1015529,0
+CENX.US,D,20240301,000000,10.65,10.735,10.37,10.6,892404,0
+CENX.US,D,20240304,000000,10.57,10.785,10.4,10.53,1018733,0
+CENX.US,D,20240305,000000,10.32,10.33,10.0625,10.29,1068983,0
+CENX.US,D,20240306,000000,10.57,11.135,10.4017,10.87,1298388,0
+CENX.US,D,20240307,000000,11.06,11.725,11.0376,11.38,1363599,0
+CENX.US,D,20240308,000000,11.55,11.775,11.205,11.46,955731,0
+CENX.US,D,20240311,000000,11.3,11.53,11.24,11.47,755461,0
+CENX.US,D,20240312,000000,11.55,11.6,11.12,11.26,769100,0
+CENX.US,D,20240313,000000,11.43,11.955,11.4,11.66,1180104,0
+CENX.US,D,20240314,000000,11.58,11.83,11.35,11.79,1174802,0
+CENX.US,D,20240315,000000,11.8,12.3997,11.8,12.06,2980497,0
+CENX.US,D,20240318,000000,12.15,12.46,12.065,12.27,1327570,0
+CENX.US,D,20240319,000000,12.07,12.12,11.56,11.73,1210565,0
+CENX.US,D,20240320,000000,11.72,12.75,11.72,12.67,1506300,0
+CENX.US,D,20240321,000000,12.85,12.96,12.545,12.66,1276722,0
+CENX.US,D,20240322,000000,12.5,13.355,12.5,13.22,1430078,0
+CENX.US,D,20240325,000000,13.47,14.55,13.43,13.88,2152387,0
+CENX.US,D,20240326,000000,13.96,14.21,13.73,14.01,1336632,0
+CENX.US,D,20240327,000000,14.06,14.87,14.035,14.78,1793712,0
+CENX.US,D,20240328,000000,14.77,15.6,14.77,15.39,2224631,0
+CENX.US,D,20240401,000000,15.6,15.6,14.916,15.53,1620366,0
+CENX.US,D,20240402,000000,15.48,16.61,15.25,16.23,2374326,0
+CENX.US,D,20240403,000000,16.13,16.995,16.105,16.78,1991244,0
+CENX.US,D,20240404,000000,16.9,17.04,15.87,16.11,2308418,0
+CENX.US,D,20240405,000000,16,16.75,15.94,16.7,1155082,0
+CENX.US,D,20240408,000000,17.07,17.24,16.61,17.09,1523443,0
+CENX.US,D,20240409,000000,17.3,17.5799,16.64,17.02,1302744,0
+CENX.US,D,20240410,000000,16.15,16.88,16.1,16.74,1353171,0
+CENX.US,D,20240411,000000,16.8,16.9,16.27,16.73,870140,0
+CENX.US,D,20240412,000000,17.35,17.86,16.25,16.48,1532979,0
+CENX.US,D,20240415,000000,17.2,18.64,17.19,17.75,2518866,0
+CENX.US,D,20240416,000000,17,17.5475,16.7,17.5,1700938,0
+CENX.US,D,20240417,000000,17.93,18.37,17.425,17.51,2023702,0
+CENX.US,D,20240418,000000,17.67,17.825,17.02,17.42,1252530,0
+CENX.US,D,20240419,000000,17.4,18.09,17.1,17.89,1650681,0
+CENX.US,D,20240422,000000,17.72,18.26,17.2173,17.99,1227794,0
+CENX.US,D,20240423,000000,17.25,17.87,16.76,17.55,1453062,0
+CENX.US,D,20240424,000000,17.55,17.83,17.25,17.39,1186076,0
+CENX.US,D,20240425,000000,17.24,17.74,16.93,17.61,1084574,0
+CENX.US,D,20240426,000000,17.75,18.13,17.53,17.97,1368779,0
+CENX.US,D,20240429,000000,18.06,18.21,17.805,17.98,1182525,0
+CENX.US,D,20240430,000000,17.44,17.72,17.1251,17.35,1332317,0
+CENX.US,D,20240501,000000,17.32,17.54,15.41,16.01,2919187,0
+CENX.US,D,20240502,000000,16.3,16.46,15.67,16.28,1713015,0
+CENX.US,D,20240503,000000,16.56,16.88,16.27,16.81,1228864,0
+CENX.US,D,20240506,000000,17.29,17.735,17.205,17.4,1056708,0
+CENX.US,D,20240507,000000,17.44,17.66,17.29,17.55,1859989,0
+CENX.US,D,20240508,000000,17.21,17.36,16.84,16.86,1120948,0
+CENX.US,D,20240509,000000,16.97,17.46,16.85,17.13,1351206,0
+CENX.US,D,20240510,000000,17.32,17.54,16.98,17.14,839338,0
+CENX.US,D,20240513,000000,17.33,18.095,17.33,17.78,1434448,0
+CENX.US,D,20240514,000000,18,18.11,17.13,17.29,1269065,0
+CENX.US,D,20240515,000000,17.6,17.67,17.28,17.57,1074153,0
+CENX.US,D,20240516,000000,17.6,17.7,17.16,17.22,798397,0
+CENX.US,D,20240517,000000,17.59,18.3,17.46,17.85,1243174,0
+CENX.US,D,20240520,000000,17.97,18.89,17.896,18.88,1712971,0
+CENX.US,D,20240521,000000,19.058,19.88,18.83,18.96,1601600,0
+CENX.US,D,20240522,000000,18.36,18.42,17.14,17.47,1637059,0
+CENX.US,D,20240523,000000,17.64,17.74,17.1833,17.63,1031904,0
+CENX.US,D,20240524,000000,17.86,18.36,17.76,17.95,693843,0
+CENX.US,D,20240528,000000,18.66,19.02,18.19,18.74,846364,0
+CENX.US,D,20240529,000000,18.25,18.84,18.23,18.82,736533,0
+CENX.US,D,20240530,000000,18.32,19.22,18.32,19.22,779349,0
+CENX.US,D,20240531,000000,19.42,19.48,18.185,18.33,1094837,0
+CENX.US,D,20240603,000000,18.54,18.66,17.54,17.71,980878,0
+CENX.US,D,20240604,000000,17.5,17.5,16.4501,16.63,1465677,0
+CENX.US,D,20240605,000000,16.58,16.89,16.53,16.88,811366,0
+CENX.US,D,20240606,000000,16.89,17.18,16.6,16.68,815247,0
+CENX.US,D,20240607,000000,16.07,16.34,15.6,15.81,1446914,0
+CENX.US,D,20240610,000000,15.69,16,15.53,15.79,1305693,0
+CENX.US,D,20240611,000000,15.3,15.39,14.95,15.29,1427871,0
+CENX.US,D,20240612,000000,16.01,16.29,15.36,15.38,823747,0
+CENX.US,D,20240613,000000,15.24,15.49,15.04,15.35,882871,0
+CENX.US,D,20240614,000000,15.06,15.61,14.81,15.24,1300641,0
+CENX.US,D,20240617,000000,14.94,15.48,14.73,15.46,1434364,0
+CENX.US,D,20240618,000000,15.34,15.75,15.23,15.29,1004535,0
+CENX.US,D,20240620,000000,15.52,16.42,15.49,15.96,1507289,0
+CENX.US,D,20240621,000000,15.75,16.51,15.64,16.51,4559174,0
+CENX.US,D,20240624,000000,16.52,17.18,16.49,16.75,1194580,0
+CENX.US,D,20240625,000000,16.63,16.68,16.3,16.5,965957,0
+CENX.US,D,20240626,000000,16.47,16.53,15.8013,16.39,1003556,0
+CENX.US,D,20240627,000000,16.52,16.6,15.8,15.91,853594,0
+CENX.US,D,20240628,000000,16.45,17.1,16.36,16.75,1708044,0
+CENX.US,D,20240701,000000,16.78,16.97,16.44,16.67,1216122,0
+CENX.US,D,20240702,000000,16.99,18.93,16.92,18.93,2686704,0
+CENX.US,D,20240703,000000,19.29,21.37,19.21,20.19,2770417,0
+CENX.US,D,20240705,000000,20.24,20.62,20.12,20.16,1814331,0
+CENX.US,D,20240708,000000,20.09,20.35,19.62,19.86,1172399,0
+CENX.US,D,20240709,000000,19.8,20.035,18.585,18.65,1361909,0
+CENX.US,D,20240710,000000,18.68,18.7975,17.5,17.92,1991874,0
+CENX.US,D,20240711,000000,18.58,19.235,17.95,19.13,1363122,0
+CENX.US,D,20240712,000000,19.33,19.5,17.82,18.72,1756341,0
+CENX.US,D,20240715,000000,18.76,19.48,18.48,19.3,1258038,0
+CENX.US,D,20240716,000000,18.87,20.12,18.21,20.01,2060670,0
+CENX.US,D,20240717,000000,19.83,20.67,19.11,19.15,1472854,0
+CENX.US,D,20240718,000000,19.25,19.37,17.27,17.31,1877762,0
+CENX.US,D,20240719,000000,17.1,17.4899,16.06,16.11,2633597,0
+CENX.US,D,20240722,000000,16.08,16.22,15.53,15.83,1765470,0
+CENX.US,D,20240723,000000,15.61,16.15,15.52,15.96,1081806,0
+CENX.US,D,20240724,000000,15.83,16.09,15.445,15.52,1010351,0
+CENX.US,D,20240725,000000,15.52,15.665,15.07,15.16,1173840,0
+CENX.US,D,20240726,000000,15.56,15.8099,15.01,15.42,1462973,0
+CENX.US,D,20240729,000000,15.21,15.42,14.89,14.94,640271,0
+CENX.US,D,20240730,000000,14.79,15.05,14.05,14.23,1285157,0
+CENX.US,D,20240731,000000,14.94,15.42,14.825,15.11,1654569,0
+CENX.US,D,20240801,000000,14.98,15.1,13.79,13.89,1370947,0
+CENX.US,D,20240802,000000,13.38,13.44,12.5,12.71,2034590,0
+CENX.US,D,20240805,000000,11.79,12.48,11.404,12.09,1492067,0
+CENX.US,D,20240806,000000,12.36,12.865,11.975,12.79,1989307,0
+CENX.US,D,20240807,000000,12.97,13.015,12.05,12.29,1656675,0
+CENX.US,D,20240808,000000,12.7,13.05,12.24,12.93,1315274,0
+CENX.US,D,20240809,000000,12.57,12.84,11.8,12.61,2078400,0
+CENX.US,D,20240812,000000,12.83,14.1,12.83,13.95,2016544,0
+CENX.US,D,20240813,000000,13.92,14.05,13.64,13.67,1044502,0
+CENX.US,D,20240814,000000,14.02,14.2,13.34,13.44,909062,0
+CENX.US,D,20240815,000000,13.96,13.98,13.44,13.56,1218083,0
+CENX.US,D,20240816,000000,13.35,13.74,13.3153,13.66,1308354,0
+CENX.US,D,20240819,000000,13.8,14.49,13.735,14.26,848991,0
+CENX.US,D,20240820,000000,14.35,15,14.16,14.94,1502225,0
+CENX.US,D,20240821,000000,14.93,15.005,14.4,14.61,880412,0
+CENX.US,D,20240822,000000,14.48,14.58,14.01,14.08,605834,0
+CENX.US,D,20240823,000000,14.35,15.21,14.12,15.16,953173,0
+CENX.US,D,20240826,000000,15.83,16.16,15.37,15.58,961147,0
+CENX.US,D,20240827,000000,15.34,15.72,15.23,15.37,483785,0
+CENX.US,D,20240828,000000,14.73,14.87,14.27,14.49,1014208,0
+CENX.US,D,20240829,000000,14.53,14.6,14.19,14.5,808645,0
+CENX.US,D,20240830,000000,14.67,14.67,14.13,14.36,709054,0
+CENX.US,D,20240903,000000,13.86,13.885,12.915,13.04,999417,0
+CENX.US,D,20240904,000000,13.07,13.6725,12.99,13,883894,0
+CENX.US,D,20240905,000000,13.04,13.1813,12.76,12.97,746062,0
+CENX.US,D,20240906,000000,12.87,13.05,11.93,12.1,1510020,0
+CENX.US,D,20240909,000000,12.27,12.29,11.97,12.06,1614169,0
+CENX.US,D,20240910,000000,11.99,12.11,11.64,12.01,855887,0
+CENX.US,D,20240911,000000,12.17,12.81,11.63,12.78,1906980,0
+CENX.US,D,20240912,000000,13.06,13.46,12.9,13.04,956357,0
+CENX.US,D,20240913,000000,13.39,13.86,13.25,13.64,856353,0
+CENX.US,D,20240916,000000,13.95,14.3,13.8109,14.2,930658,0
+CENX.US,D,20240917,000000,14.14,14.64,13.975,14.55,1081429,0
+CENX.US,D,20240918,000000,14.69,15.08,14.19,14.21,738130,0
+CENX.US,D,20240919,000000,14.98,15,14.55,14.74,709531,0
+CENX.US,D,20240920,000000,14.6,14.6,14.0805,14.27,1370268,0
+CENX.US,D,20240923,000000,14.45,14.67,14.351,14.65,981568,0
+CENX.US,D,20240924,000000,15.56,15.81,15.13,15.38,1746858,0
+CENX.US,D,20240925,000000,15.03,15.35,14.9,14.98,655092,0
+CENX.US,D,20240926,000000,15.92,16.35,15.82,16.27,974742,0
+CENX.US,D,20240927,000000,16.43,16.6733,15.99,16.15,877557,0
+CENX.US,D,20240930,000000,15.78,16.38,15.74,16.23,1001893,0
+CENX.US,D,20241001,000000,16.41,16.61,16.12,16.27,1247354,0
+CENX.US,D,20241002,000000,16.18,16.5,16.085,16.305,577116,0
+CENX.US,D,20241003,000000,15.56,15.86,15.3,15.56,594390,0
+CENX.US,D,20241004,000000,15.94,16.15,15.74,15.97,523148,0
+CENX.US,D,20241007,000000,15.89,16.075,15.63,15.89,749601,0
+CENX.US,D,20241008,000000,15.4,15.5,14.89,15.24,1279930,0
+CENX.US,D,20241009,000000,14.91,16.62,14.91,15.935,1371660,0
+CENX.US,D,20241010,000000,15.8,16.52,15.8,16.48,854166,0
+CENX.US,D,20241011,000000,17.25,17.7,16.9671,17.31,1334390,0
+CENX.US,D,20241014,000000,16.97,17.55,16.8615,17.41,734209,0
+CENX.US,D,20241015,000000,17.15,17.635,16.722,17.39,773037,0
+CENX.US,D,20241016,000000,17.59,17.85,17.3,17.71,762680,0
+CENX.US,D,20241017,000000,17.85,17.88,16.92,16.95,907332,0
+CENX.US,D,20241018,000000,17.25,17.44,16.96,17.33,711073,0
+CENX.US,D,20241021,000000,17.46,17.56,16.5932,16.67,645470,0
+CENX.US,D,20241022,000000,16.7,17.346631,16.7,16.96,745237,0
+CENX.US,D,20241023,000000,16.58,17.1,16.52,16.82,743430,0
+CENX.US,D,20241024,000000,16.85,17.77,16.73,17.75,1578664,0
+CENX.US,D,20241025,000000,17.97,19.335,17.79,18.26,1518330,0
+CENX.US,D,20241028,000000,18.19,18.4,17.8,18.23,814815,0
+CENX.US,D,20241029,000000,18.28,18.36,17.68,17.805,848874,0
+CENX.US,D,20241030,000000,17.68,18.34,17.53,17.65,829077,0
+CENX.US,D,20241031,000000,17.65,17.825,17.34,17.65,652108,0
+CENX.US,D,20241101,000000,17.68,17.9243,17.16,17.22,1024113,0
+CENX.US,D,20241104,000000,17.22,17.875,17.11,17.54,1385710,0
+CENX.US,D,20241105,000000,18.75,22.29,18.56,21.05,4339911,0
+CENX.US,D,20241106,000000,21.35,22.655,20.855,21.98,2456465,0
+CENX.US,D,20241107,000000,22.77,22.77,21.83,22.1,1079481,0
+CENX.US,D,20241108,000000,21.64,22.29,21.3,22.1,1261690,0
+CENX.US,D,20241111,000000,22.33,22.45,21.64,22.16,1015146,0
+CENX.US,D,20241112,000000,21.8,21.82,20.67,21.19,1465834,0
+CENX.US,D,20241113,000000,21.46,21.57,20.58,20.69,996243,0
+CENX.US,D,20241114,000000,21.03,21.47,20.67,21.12,1097502,0
+CENX.US,D,20241115,000000,22.5,24.21,22.22,22.62,2695330,0
+CENX.US,D,20241118,000000,22.62,22.695,21.73,22.24,1189798,0
+CENX.US,D,20241119,000000,22,22.99,22,22.96,727355,0
+CENX.US,D,20241120,000000,22.9,23.54,22.685,23.08,715531,0
+CENX.US,D,20241121,000000,23.12,23.19,22.4,22.61,1100778,0
+CENX.US,D,20241122,000000,22.5,22.85,22.35,22.485,719597,0
+CENX.US,D,20241125,000000,22.72,23.38,22.355,23.24,1108551,0
+CENX.US,D,20241126,000000,22.96,24.14,22.86,23.84,945272,0
+CENX.US,D,20241127,000000,23.97,24.2,22.88,23.04,946651,0
+CENX.US,D,20241129,000000,23.08,23.27,22.29,22.83,527335,0
+CENX.US,D,20241202,000000,22.97,22.99,21.96,22.68,784154,0
+CENX.US,D,20241203,000000,24,25.39,23.3925,23.94,1517577,0
+CENX.US,D,20241204,000000,24.02,24.63,23.25,23.76,1138016,0
+CENX.US,D,20241205,000000,23.84,24.22,23.6159,23.92,851175,0
+CENX.US,D,20241206,000000,23.77,23.77,22.31,22.72,881701,0
+CENX.US,D,20241209,000000,23.76,24.22,22.2,22.22,978633,0
+CENX.US,D,20241210,000000,21.93,22.26,21.71,22.16,790806,0
+CENX.US,D,20241211,000000,22.16,22.165,21.59,21.595,904093,0
+CENX.US,D,20241212,000000,21.34,21.75,21.2,21.42,715410,0
+CENX.US,D,20241213,000000,21.4,21.6,20.513,20.87,620535,0
+CENX.US,D,20241216,000000,20.74,21.325,20.34,20.41,804224,0
+CENX.US,D,20241217,000000,20.02,20.11,19.15,19.61,1074657,0
+CENX.US,D,20241218,000000,19.72,19.965,18.31,18.59,1319483,0
+CENX.US,D,20241219,000000,18.77,18.99,17.95,18.06,922943,0
+CENX.US,D,20241220,000000,17.73,18.68,17.62,18.33,3179498,0
+CENX.US,D,20241223,000000,18.35,19.07,18.31,18.87,835853,0
+CENX.US,D,20241224,000000,19.18,19.18,18.79,19.005,355181,0
+CENX.US,D,20241226,000000,19.07,19.13,18.76,18.99,610416,0
+CENX.US,D,20241227,000000,18.82,18.96,18.3302,18.41,655820,0
+CENX.US,D,20241230,000000,18.26,18.38,17.82,18.23,671747,0
+CENX.US,D,20241231,000000,18.29,18.676,18.12,18.22,826422,0
+CENX.US,D,20250102,000000,18.52,18.885,17.86,17.93,708498,0
+CENX.US,D,20250103,000000,17.95,17.95,17.06,17.29,1020954,0
+CENX.US,D,20250106,000000,18,18.99,17.7839,18.68,1710609,0
+CENX.US,D,20250107,000000,18.96,19.15,18.07,18.8,1315085,0
+CENX.US,D,20250108,000000,18.68,19.42,18.3,19.33,1287472,0
+CENX.US,D,20250110,000000,19.33,20,18.98,19.315,887743,0
+CENX.US,D,20250113,000000,19.17,20.345,18.92,20.25,1313050,0
+CENX.US,D,20250114,000000,20.5,20.6,19.48,19.94,1106236,0
+CENX.US,D,20250115,000000,20.65,20.74,20.04,20.39,935830,0
+CENX.US,D,20250116,000000,20.45,21.03,20.405,20.7,786631,0
+CENX.US,D,20250117,000000,20.85,21,20.66,20.725,879131,0
+CENX.US,D,20250121,000000,21.03,21.49,20,20.43,1211447,0
+CENX.US,D,20250122,000000,20.62,21.02,19.34,19.49,1106285,0
+CENX.US,D,20250123,000000,19.17,19.875,18.82,19.8,1273139,0
+CENX.US,D,20250124,000000,19.87,20.13,19.23,19.64,702970,0
+CENX.US,D,20250127,000000,19.27,19.28,16.68,16.695,2844018,0
+CENX.US,D,20250128,000000,16.642,17.8,16.3,17.17,2129871,0
+CENX.US,D,20250129,000000,17.15,18.21,17.1,18.18,1458491,0
+CENX.US,D,20250130,000000,18.4,18.4,17.48,18.18,1760727,0
+CENX.US,D,20250131,000000,18.05,18.75,17.96,18.28,2961736,0
+CENX.US,D,20250203,000000,18.8,19.08,18.03,18.17,1686658,0
+CENX.US,D,20250204,000000,18.03,18.67,17.64,18.47,992524,0
+CENX.US,D,20250205,000000,18.27,18.395,17.92,18.39,931843,0
+CENX.US,D,20250206,000000,18.77,19.05,18.24,18.75,780246,0
+CENX.US,D,20250207,000000,18.78,19.7,18.61,18.69,1043782,0
+CENX.US,D,20250210,000000,19.82,21.9,19.82,20.6,3824290,0
+CENX.US,D,20250211,000000,20.98,22.92,20.94,21.76,3098393,0
+CENX.US,D,20250212,000000,21.36,21.54,20.06,20.16,2160028,0
+CENX.US,D,20250213,000000,20.25,21.65,20.1796,21.39,1785171,0
+CENX.US,D,20250214,000000,21.57,22.1105,20.795,20.94,1357619,0
+CENX.US,D,20250218,000000,21.06,21.87,20.7509,21.83,1666470,0
+CENX.US,D,20250219,000000,21.58,21.75,20.47,20.84,1549551,0
+CENX.US,D,20250220,000000,21.1,21.49,19.995,20.04,2407363,0
+CENX.US,D,20250221,000000,18.86,19.81,17.07,17.38,5245195,0
+CENX.US,D,20250224,000000,18.31,19.11,17.88,18.555,2624522,0
+CENX.US,D,20250225,000000,18.29,20.35,18.21,20.18,3478370,0
+CENX.US,D,20250226,000000,20.6,20.76,19.24,19.39,2156614,0
+CENX.US,D,20250227,000000,19.51,20.24,19.18,19.37,1627389,0
+CENX.US,D,20250228,000000,19.03,19.2799,18.67,18.95,1664885,0
+CENX.US,D,20250303,000000,19.42,19.46,17.755,18.02,1646935,0
+CENX.US,D,20250304,000000,17.79,18.76,17.15,18.26,2034747,0
+CENX.US,D,20250305,000000,18.78,19.12,18.27,18.96,1459812,0
+CENX.US,D,20250306,000000,18.71,19.35,17.695,18.07,2314890,0
+CENX.US,D,20250307,000000,17.95,19.02,17.45,18.67,1741378,0
+CENX.US,D,20250310,000000,18.01,18.4356,16.45,16.595,2769961,0
+CENX.US,D,20250311,000000,16.74,18.81,16.6453,18.11,3248102,0
+CENX.US,D,20250312,000000,18.475,19.71,18.475,19.15,3073501,0
+CENX.US,D,20250313,000000,19.31,19.98,19.071,19.4,1282381,0
+CENX.US,D,20250314,000000,19.91,20.13,19.355,19.95,1373294,0
+CENX.US,D,20250317,000000,20.06,20.685,19.7301,20.45,1252250,0
+CENX.US,D,20250318,000000,20.66,20.8387,19.87,20.08,951573,0
+CENX.US,D,20250319,000000,20.12,20.14,19.3,19.73,1562287,0
+CENX.US,D,20250320,000000,19.6,20.455,19.2323,20.11,1212119,0
+CENX.US,D,20250321,000000,19.64,19.8,19.15,19.32,1531680,0
+CENX.US,D,20250324,000000,19.32,19.77,18.85,18.91,1437218,0
+CENX.US,D,20250325,000000,18.8,19.16,18.43,18.6,1392013,0
+CENX.US,D,20250326,000000,18.95,19.2,18.4859,19,1778289,0
+CENX.US,D,20250327,000000,18.64,19.395,18.286,19.15,2028833,0
+CENX.US,D,20250328,000000,19.19,19.5899,18.34,18.56,1667328,0
+CENX.US,D,20250331,000000,17.96,18.7086,17.2668,18.56,1585515,0
+CENX.US,D,20250401,000000,18.405,18.74,17.9,18.4,1042296,0
+CENX.US,D,20250402,000000,18.07,18.705,17.97,18.6,1240361,0
+CENX.US,D,20250403,000000,17.14,18.01,17.11,17.46,3099334,0
+CENX.US,D,20250404,000000,16.27,16.4629,14.32,14.995,4275830,0
+CENX.US,D,20250407,000000,14.26,15.7999,13.665,14.985,2904327,0
+CENX.US,D,20250408,000000,15.85,15.94,13.26,13.7,3084222,0
+CENX.US,D,20250409,000000,13.63,16.32,13.05,15.94,2550157,0
+CENX.US,D,20250410,000000,15.24,15.535,14.12,14.64,1634208,0
+CENX.US,D,20250411,000000,14.91,16.02,14.845,15.6,2102604,0
+CENX.US,D,20250414,000000,16.01,16.66,15.77,16.03,1848531,0
+CENX.US,D,20250415,000000,15.89,16,15.29,15.73,1518648,0
+CENX.US,D,20250416,000000,15.66,16.1,15.29,15.79,1087415,0
+CENX.US,D,20250417,000000,15.76,15.99,15.48,15.59,927327,0
+CENX.US,D,20250421,000000,15.56,15.76,14.79,15.19,1277032,0
+CENX.US,D,20250422,000000,15.46,16.285,15.36,16.07,1347570,0
+CENX.US,D,20250423,000000,16.8,17.58,16.63,16.87,1636811,0
+CENX.US,D,20250424,000000,16.82,17.44,16.6,17.25,1178219,0
+CENX.US,D,20250425,000000,16.81,17.04,16.6101,16.79,768017,0
+CENX.US,D,20250428,000000,16.8,17.07,16.5023,16.74,919196,0
+CENX.US,D,20250429,000000,16.61,16.98,16.19,16.82,1250917,0
+CENX.US,D,20250430,000000,15.94,16.4947,15.71,16.41,1056660,0
+CENX.US,D,20250501,000000,16.63,17.02,16.505,16.8,1541814,0
+CENX.US,D,20250502,000000,17.15,17.57,17,17.29,1228109,0
+CENX.US,D,20250505,000000,17.24,17.32,16.33,16.38,1741710,0
+CENX.US,D,20250506,000000,16.26,16.6,16.17,16.45,1185550,0
+CENX.US,D,20250507,000000,16.2,16.495,15.41,15.82,2151594,0
+CENX.US,D,20250508,000000,15.42,15.97,14.77,15.51,4040918,0
+CENX.US,D,20250509,000000,15.8,16.09,15.56,15.88,2215156,0
+CENX.US,D,20250512,000000,16.94,17.78,16.64,17.38,2632175,0
+CENX.US,D,20250513,000000,17.66,17.78,17.0201,17.18,1881657,0
+CENX.US,D,20250514,000000,17.31,17.42,16.94,17.05,1579343,0
+CENX.US,D,20250515,000000,16.53,16.72,16.18,16.52,1101443,0
+CENX.US,D,20250516,000000,16.43,16.63,15.85,16.39,1451098,0
+CENX.US,D,20250519,000000,15.97,16.4691,15.9,16.28,1091864,0
+CENX.US,D,20250520,000000,16.35,16.35,16.03,16.17,842397,0
+CENX.US,D,20250521,000000,16.09,16.39,15.71,15.8,1134021,0
+CENX.US,D,20250522,000000,15.74,15.76,15.35,15.48,1386247,0
+CENX.US,D,20250523,000000,15.32,15.865,15.16,15.68,929644,0
+CENX.US,D,20250527,000000,15.86,16.475,15.7401,16.36,1269605,0
+CENX.US,D,20250528,000000,16.27,16.3,15.885,16.13,916122,0
+CENX.US,D,20250529,000000,16.29,16.355,15.74,15.85,782607,0
+CENX.US,D,20250530,000000,15.62,15.685,15.13,15.49,1284744,0
+CENX.US,D,20250602,000000,19.17,20.43,18.13,18.79,7006633,0
+CENX.US,D,20250603,000000,18.77,19.43,18.15,19.42,2448348,0
+CENX.US,D,20250604,000000,19.45,20.2,19.12,19.73,2435429,0
+CENX.US,D,20250605,000000,20.03,20.19,19.4,19.72,2181078,0
+CENX.US,D,20250606,000000,19.97,20.095,19.41,19.53,952277,0
+CENX.US,D,20250609,000000,19.74,20.41,19.64,20.12,937642,0
+CENX.US,D,20250610,000000,20.15,20.21,19.74,19.98,1135204,0
+CENX.US,D,20250611,000000,19.31,19.8,19.01,19.12,2039919,0
+CENX.US,D,20250612,000000,18.97,19.16,18.905,19.03,817024,0
+CENX.US,D,20250613,000000,18.7,19.36,18.68,19.06,1159029,0
+CENX.US,D,20250616,000000,19.3,19.4261,18.21,18.39,1436349,0
+CENX.US,D,20250617,000000,18.25,18.79,17.975,18.01,1221741,0
+CENX.US,D,20250618,000000,18.01,18.19,17.2,17.26,1493840,0
+CENX.US,D,20250620,000000,17.32,17.4291,16.64,16.91,1675120,0
+CENX.US,D,20250623,000000,16.75,17.23,16.59,17.18,1668471,0
+CENX.US,D,20250624,000000,17.2,17.89,17.18,17.36,1510110,0
+CENX.US,D,20250625,000000,17.32,17.37,16.895,17.29,1035902,0
+CENX.US,D,20250626,000000,17.69,18.46,17.3085,18.24,996550,0
+CENX.US,D,20250627,000000,18.25,19.12,17.92,18.05,2395504,0
+CENX.US,D,20250630,000000,17.99,18.3485,17.22,18.02,1593790,0
+CENX.US,D,20250701,000000,18.08,18.435,17.75,18.1,1018602,0
+CENX.US,D,20250702,000000,18.48,19,18.43,18.87,1053103,0
+CENX.US,D,20250703,000000,19,19.35,18.79,18.85,670829,0
+CENX.US,D,20250707,000000,18.39,18.56,18,18.37,1120733,0
+CENX.US,D,20250708,000000,18.58,19.32,18.21,18.58,1374433,0
+CENX.US,D,20250709,000000,18.61,18.86,18.32,18.48,957892,0
+CENX.US,D,20250710,000000,18.98,19.58,18.865,19.41,1471203,0
+CENX.US,D,20250711,000000,19.41,20.88,19.375,20.71,3677437,0
+CENX.US,D,20250714,000000,20.63,20.7,19.8301,20.32,1277761,0
+CENX.US,D,20250715,000000,20.75,20.77,19.79,20.02,1283170,0
+CENX.US,D,20250716,000000,19.86,19.91,19.1,19.53,1026925,0
+CENX.US,D,20250717,000000,19.39,20.26,19.39,20.09,1393976,0
+CENX.US,D,20250718,000000,20.32,20.49,19.94,20.32,933378,0
+CENX.US,D,20250721,000000,20.7,22.54,20.7,22.2,3290300,0
+CENX.US,D,20250722,000000,22.35,23.21,21.9517,22.53,2542397,0
+CENX.US,D,20250723,000000,22.85,23.02,22.49,22.785,1096995,0
+CENX.US,D,20250724,000000,22.5,22.83,22.07,22.82,2145579,0
+CENX.US,D,20250725,000000,22.71,23.07,22.215,22.9,1372027,0
+CENX.US,D,20250728,000000,23.04,23.1,22.05,22.64,1431669,0
+CENX.US,D,20250729,000000,22.64,22.71,22.145,22.33,1191151,0
+CENX.US,D,20250730,000000,22.21,22.35,20.895,21.32,1790086,0
+CENX.US,D,20250731,000000,20.8,21.32,20.555,21.18,2067901,0
+CENX.US,D,20250801,000000,20.502,21.07,20.21,20.47,1645120,0
+CENX.US,D,20250804,000000,20.51,20.76,20.2102,20.41,1374205,0
+CENX.US,D,20250805,000000,20.59,21.19,20.34,21.06,1206452,0
+CENX.US,D,20250806,000000,21.5,21.79,21.11,21.5,1248510,0
+CENX.US,D,20250807,000000,21.7,22.7,21.4575,22.64,1688302,0
+CENX.US,D,20250808,000000,22.57,24.98,21.91,23.01,2813959,0
+CENX.US,D,20250811,000000,22.84,22.99,21.95,22.49,1534239,0
+CENX.US,D,20250812,000000,22.65,23.5,22.47,23.46,1467823,0
+CENX.US,D,20250813,000000,23.61,24.01,23.29,23.82,1569950,0
+CENX.US,D,20250814,000000,23.36,23.845,22.84,23.56,1444636,0
+CENX.US,D,20250815,000000,23.65,23.775,23.09,23.26,1478599,0
+CENX.US,D,20250818,000000,23.2,23.295,22.05,22.31,1255063,0
+CENX.US,D,20250819,000000,22.3,22.69,21.7,21.95,1385373,0
+CENX.US,D,20250820,000000,21.81,21.9273,21.42,21.84,956029,0
+CENX.US,D,20250821,000000,21.55,22.11,21.46,21.97,541587,0
+CENX.US,D,20250822,000000,21.99,22.75,21.72,22.21,1884678,0
+CENX.US,D,20250825,000000,22.27,22.6792,22.1447,22.29,1103413,0
+CENX.US,D,20250826,000000,22.19,22.67,22.16,22.445,1270334,0
+CENX.US,D,20250827,000000,22.15,22.71,21.81,22.7,1261174,0
+CENX.US,D,20250828,000000,22.9,23,22.1,22.38,1423917,0
+CENX.US,D,20250829,000000,22.43,22.64,22.18,22.33,1001598,0
+CENX.US,D,20250902,000000,22,22.08,20.91,21.69,2124227,0
+CENX.US,D,20250903,000000,21.71,22.3825,21.625,22.16,1083458,0
+CENX.US,D,20250904,000000,22.03,22.1799,21.69,22.03,970370,0
+CENX.US,D,20250905,000000,22.31,22.57,21.84,22.09,1332371,0
+CENX.US,D,20250908,000000,22.27,22.4399,21.48,21.73,1298019,0
+CENX.US,D,20250909,000000,22.02,22.64,21.56,21.74,1535515,0
+CENX.US,D,20250910,000000,22.06,23.0894,21.96,22.37,1645116,0
+CENX.US,D,20250911,000000,22.51,24.55,22.425,24.52,2351756,0
+CENX.US,D,20250912,000000,24.74,26.1,24.5761,26.09,3394744,0
+CENX.US,D,20250915,000000,26.45,26.85,26,26.03,2351267,0
+CENX.US,D,20250916,000000,26.22,26.54,25.82,26.05,1161689,0
+CENX.US,D,20250917,000000,25.76,26.83,25.5501,26.4,1535554,0
+CENX.US,D,20250918,000000,26.42,26.95,26.181,26.9,1271735,0
+CENX.US,D,20250919,000000,26.94,28.43,26.9,27.57,3928009,0
+CENX.US,D,20250922,000000,27.5,27.525,26.47,27.35,1762628,0
+CENX.US,D,20250923,000000,27.55,28,26.615,26.85,1414287,0
+CENX.US,D,20250924,000000,27.09,27.21,25.72,25.85,2306360,0
+CENX.US,D,20250925,000000,25.52,26.48,25.48,25.96,1679826,0
+CENX.US,D,20250926,000000,25.94,28.47,25.84,27.99,2680575,0
+CENX.US,D,20250929,000000,28.65,30.08,28.6,29.395,4086580,0
+CENX.US,D,20250930,000000,28.97,29.54,28.67,29.36,1971084,0
+CENX.US,D,20251001,000000,29.16,30.14,29.12,29.4,2068348,0
+CENX.US,D,20251002,000000,29.68,30.365,28.81,29.82,1749517,0
+CENX.US,D,20251003,000000,30.3,30.425,29.51,29.87,1272119,0
+CENX.US,D,20251006,000000,30.12,30.76,29.04,29.14,1772697,0
+CENX.US,D,20251007,000000,29.46,31.06,28.01,28.09,3589772,0
+CENX.US,D,20251008,000000,28.71,31.66,28.57,31.6,2952866,0
+CENX.US,D,20251009,000000,32.05,32.3999,31.15,31.32,1935199,0
+CENX.US,D,20251010,000000,31.43,31.445,29.63,30.29,2094128,0
+CENX.US,D,20251013,000000,31.61,33.25,31.164,32.91,2232338,0
+CENX.US,D,20251014,000000,32.08,32.655,31.22,32.01,1321309,0
+CENX.US,D,20251015,000000,32.46,32.98,31.76,31.91,2056568,0
+CENX.US,D,20251016,000000,31.94,32.63,31.45,32.49,2149771,0
+CENX.US,D,20251017,000000,31.7,32.6,31.54,32.46,1879141,0
+CENX.US,D,20251020,000000,33.45,34.515,32.78,34.26,1925031,0
+CENX.US,D,20251021,000000,33.905,33.99,30.55,30.99,3189528,0
+CENX.US,D,20251022,000000,30.4,30.93,28.28,28.96,3304033,0
+CENX.US,D,20251023,000000,29.74,30.79,28.63,29.94,3327467,0
+CENX.US,D,20251024,000000,30.8,32.54,30.6846,30.79,3114642,0
+CENX.US,D,20251027,000000,30.9,31.59,30.37,30.7,1610765,0
+CENX.US,D,20251028,000000,30.15,30.6,29.27,29.34,1636770,0
+CENX.US,D,20251029,000000,29.79,30.35,28.405,28.71,1803611,0
+CENX.US,D,20251030,000000,29.21,30.555,28.7601,29.64,2365256,0
+CENX.US,D,20251031,000000,29.64,29.89,29.16,29.62,1243536,0
+CENX.US,D,20251103,000000,29.64,31.15,29.35,30.73,1915185,0
+CENX.US,D,20251104,000000,29.33,29.77,28.28,28.5,1732294,0
+CENX.US,D,20251105,000000,28.945,29.045,28.3,28.65,1578661,0
+CENX.US,D,20251106,000000,28.84,29.69,28.31,28.98,1845867,0
+CENX.US,D,20251107,000000,28,34.23,27.8,33.05,4053040,0
+CENX.US,D,20251110,000000,33.5,33.71,31.37,32.31,2208173,0
+CENX.US,D,20251111,000000,29.87,29.88,26.97,27.88,10146612,0
+CENX.US,D,20251112,000000,28.28,30.395,28.15,29.57,5694476,0
+CENX.US,D,20251113,000000,30.22,30.3,28.77,29.04,3097771,0
+CENX.US,D,20251114,000000,27.94,29.04,27.6,28.78,1815896,0
+CENX.US,D,20251117,000000,28.71,29.115,27.715,28.04,1647730,0
+CENX.US,D,20251118,000000,27.33,28.69,26.9,27.205,2190727,0
+CENX.US,D,20251119,000000,27.63,28.23,27.3,27.94,2047176,0
+CENX.US,D,20251120,000000,28.35,28.94,26.01,26.19,2941176,0
+CENX.US,D,20251121,000000,25.822,27.05,25.4,27.01,2501335,0
+CENX.US,D,20251124,000000,27.22,28.1,27.01,27.81,2614688,0
+CENX.US,D,20251125,000000,27.95,28.79,27.8,28.48,1318607,0
+CENX.US,D,20251126,000000,28.78,29,28.345,28.75,1424893,0
+CENX.US,D,20251128,000000,29.02,29.98,28.775,29.97,1289198,0
+CENX.US,D,20251201,000000,29.86,30.19,29.18,29.55,1502257,0
+CENX.US,D,20251202,000000,29.55,29.94,29.3,29.68,780452,0
+CENX.US,D,20251203,000000,30,31.34,29.89,30.94,3089946,0
+CENX.US,D,20251204,000000,30.28,31.3975,30.1412,30.86,1351619,0
+CENX.US,D,20251205,000000,31.43,32.13,30.94,31.08,1596413,0
+CENX.US,D,20251208,000000,31.3,31.349,30.3,30.61,1834210,0
+CENX.US,D,20251209,000000,30.02,31.18,29.7,30.32,1089438,0
+CENX.US,D,20251210,000000,30.36,30.6399,29.295,30.29,1574827,0
+CENX.US,D,20251211,000000,30.23,32.465,30.23,32.32,3889545,0
+CENX.US,D,20251212,000000,32.67,33.06,31.3,31.56,1605980,0
+CENX.US,D,20251215,000000,32.01,32.14,31.17,31.39,1443182,0
+CENX.US,D,20251216,000000,31.22,32.53,31.2,32.22,1553383,0
+CENX.US,D,20251217,000000,32.635,32.96,31.74,32.12,1236816,0
+CENX.US,D,20251218,000000,32.1,33.87,31.705,33.81,1818600,0
+CENX.US,D,20251219,000000,34.08,37.05,33.9001,36.21,3882700,0
+CENX.US,D,20251222,000000,37,37.45,36.32,37.19,1664894,0
+CENX.US,D,20251223,000000,38.02,39.7771,37.2135,38.97,2404966,0
+CENX.US,D,20251224,000000,38.59,39.3995,38.42,39.31,1055654,0
+CENX.US,D,20251226,000000,40.15,40.26,39.455,40.18,1106707,0
+CENX.US,D,20251229,000000,38.62,39.3013,37.74,39.04,1471026,0
+CENX.US,D,20251230,000000,39.66,40.8311,39.22,39.69,1595787,0
+CENX.US,D,20251231,000000,39.49,39.515,38.5301,39.18,1134394,0
+CENX.US,D,20260102,000000,39.96,41.5,39.56,40.94,1337880,0
+CENX.US,D,20260105,000000,42.16,44.335,41.4,43.83,2743884,0
+CENX.US,D,20260106,000000,43.82,45.5784,42.1,42.23,4182664,0
+CENX.US,D,20260107,000000,41.23,42.949,39.98,42.85,2223973,0
+CENX.US,D,20260108,000000,41.22,43.44,40.6,43.24,1991738,0
+CENX.US,D,20260109,000000,43.51,45.735,43.21,45.69,1690525,0
+CENX.US,D,20260112,000000,46.28,47.6375,45.35,47.01,2444607,0
+CENX.US,D,20260113,000000,47.8,48.06,46.26,46.34,2066086,0
+CENX.US,D,20260114,000000,46.84,48.58,46.28,47.92,1991120,0
+CENX.US,D,20260115,000000,47.7,49.67,47.301,48.49,2334128,0
+CENX.US,D,20260116,000000,47.6,48.18,45.72,47.57,2218758,0
+CENX.US,D,20260120,000000,46.02,48.11,46,47.87,1378773,0
+CENX.US,D,20260121,000000,49.47,50.1565,46.51,47.75,2452011,0
+CENX.US,D,20260122,000000,48.4,49.39,47.865,48.3,1591776,0
+CENX.US,D,20260123,000000,48.44,49.1299,46.64,48.71,2029911,0
+CENX.US,D,20260126,000000,48.79,48.85,44.62,45.11,3587508,0
+CENX.US,D,20260127,000000,45.44,47.94,44.78,47.82,1717624,0
+CENX.US,D,20260128,000000,48.9,50,48.03,49,1677437,0
+CENX.US,D,20260129,000000,51.405,52,48.03,48.93,2333479,0
+CENX.US,D,20260130,000000,46.5,47.93,44.41,45.33,3506865,0
+CENX.US,D,20260202,000000,45,48.05,45,47.32,1974492,0
+CENX.US,D,20260203,000000,50.9,51.84,48.1,50.51,2479558,0
+CENX.US,D,20260204,000000,50.95,51.8543,45.94,47.53,2305053,0
+CENX.US,D,20260205,000000,45.76,48,45.25,46.87,2011689,0
+CENX.US,D,20260206,000000,49.34,52.78,48.58,52.4,2736872,0
+CENX.US,D,20260209,000000,52.45,55.59,52.15,54.36,2759167,0
+CENX.US,D,20260210,000000,53.7,54.055,51.79,51.96,1819620,0
+CENX.US,D,20260211,000000,54.65,54.815,51.45,53.44,1345865,0
+CENX.US,D,20260212,000000,53.625,54,49.55,49.7,1645516,0
+CENX.US,D,20260213,000000,45.595,47.33,43.11,46.04,5094368,0
+CENX.US,D,20260217,000000,45.12,49.32,44.08,48.89,3098999,0
+CENX.US,D,20260218,000000,49.4,51.27,49,50.22,2705772,0
diff --git a/daily/us/nasdaq stocks/1/cep.us.txt b/daily/us/nasdaq stocks/1/cep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4de080a9e43e0aa939c028b3684dd77f3baec62
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cep.us.txt	
@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEP.US,D,20240813,000000,10.01,10.03,10,10.01,3862600,0
+CEP.US,D,20240814,000000,10.01,10.03,10.01,10.01,1266536,0
+CEP.US,D,20240815,000000,10.02,10.02,9.99,9.99,743108,0
+CEP.US,D,20240816,000000,9.99,10.01,9.99,10,160791,0
+CEP.US,D,20240819,000000,10.01,10.01,9.99,9.99,18963,0
+CEP.US,D,20240820,000000,10,10,10,10,105543,0
+CEP.US,D,20240821,000000,10.03,10.03,10.015,10.02,11621,0
+CEP.US,D,20240822,000000,10.03,10.035,10.02,10.0325,8611,0
+CEP.US,D,20240823,000000,10.02,10.02,10.02,10.02,110029,0
+CEP.US,D,20240826,000000,10.025,10.025,10,10.0106,19437,0
+CEP.US,D,20240827,000000,10.01,10.01,10.005,10.01,5543,0
+CEP.US,D,20240828,000000,10.01,10.01,10.01,10.01,3031,0
+CEP.US,D,20240829,000000,10.01,10.01,10.01,10.01,7609,0
+CEP.US,D,20240830,000000,10.02,10.02,10.01,10.02,315,0
+CEP.US,D,20240903,000000,10.01,10.05,10,10.02,161243,0
+CEP.US,D,20240905,000000,10,10.01,10,10.01,50204,0
+CEP.US,D,20240906,000000,10,10.0103,9.99,10.01,266903,0
+CEP.US,D,20240909,000000,10.01,10.01,10.01,10.01,2315,0
+CEP.US,D,20240910,000000,10,10,10,10,147,0
+CEP.US,D,20240911,000000,10,10.01,10,10.005,208461,0
+CEP.US,D,20240912,000000,10,10,10,10,10035,0
+CEP.US,D,20240913,000000,10.01,10.01,10.01,10.01,5007,0
+CEP.US,D,20240916,000000,10,10.01,10,10.01,55408,0
+CEP.US,D,20240918,000000,10.01,10.0143,10,10.0001,98457,0
+CEP.US,D,20240919,000000,10,10.02,10,10.02,183012,0
+CEP.US,D,20240920,000000,10.01,10.02,10.01,10.02,8134,0
+CEP.US,D,20240924,000000,10.05,10.05,10.05,10.05,4127,0
+CEP.US,D,20240925,000000,10.0146,10.04,10.01,10.03,24814,0
+CEP.US,D,20240926,000000,10.03,10.03,10.03,10.03,1734,0
+CEP.US,D,20240930,000000,10.03,10.03,10.03,10.03,868,0
+CEP.US,D,20241003,000000,10.04,10.04,10.03,10.04,83305,0
+CEP.US,D,20241004,000000,10.03,10.07,10.02,10.05,11014,0
+CEP.US,D,20241007,000000,10.05,10.05,10.05,10.05,3190,0
+CEP.US,D,20241008,000000,10.05,10.05,10.05,10.05,3590,0
+CEP.US,D,20241009,000000,10.04,10.04,10.03,10.03,11029,0
+CEP.US,D,20241011,000000,10.03,10.03,10.03,10.03,2199,0
+CEP.US,D,20241014,000000,10.0315,10.0315,10.0315,10.0315,633,0
+CEP.US,D,20241015,000000,10.04,10.04,10.04,10.04,25900,0
+CEP.US,D,20241016,000000,10.04,10.05,10.04,10.05,3919,0
+CEP.US,D,20241017,000000,10.055,10.055,10.03,10.03,23060,0
+CEP.US,D,20241018,000000,10.04,10.04,10.04,10.04,25270,0
+CEP.US,D,20241021,000000,10.05,10.07,10.05,10.07,998,0
+CEP.US,D,20241022,000000,10.06,10.06,10.06,10.06,157,0
+CEP.US,D,20241023,000000,10.05,10.05,10.05,10.05,12269,0
+CEP.US,D,20241024,000000,10.05,10.05,10.05,10.05,101,0
+CEP.US,D,20241025,000000,10.08,10.1,10.05,10.1,1433,0
+CEP.US,D,20241028,000000,10.06,10.06,10.06,10.06,293,0
+CEP.US,D,20241029,000000,10.06,10.06,10.06,10.06,152,0
+CEP.US,D,20241030,000000,10.06,10.07,10.06,10.07,5049,0
+CEP.US,D,20241101,000000,10.06,10.06,10.06,10.06,4376,0
+CEP.US,D,20241104,000000,10.06,10.07,10.06,10.07,250190,0
+CEP.US,D,20241106,000000,10.07,10.07,10.07,10.07,336,0
+CEP.US,D,20241107,000000,10.09,10.09,10.0788,10.0788,376,0
+CEP.US,D,20241108,000000,10.08,10.12,10.08,10.11,58688,0
+CEP.US,D,20241111,000000,10.13,10.135,10.1198,10.13,126876,0
+CEP.US,D,20241112,000000,10.125,10.17,10.125,10.15,177559,0
+CEP.US,D,20241113,000000,10.1698,10.18,10.15,10.17,3699,0
+CEP.US,D,20241114,000000,10.18,10.28,10.1711,10.25,956547,0
+CEP.US,D,20241115,000000,10.27,10.27,10.24,10.25,6686,0
+CEP.US,D,20241118,000000,10.28,10.28,10.27,10.27,1917,0
+CEP.US,D,20241119,000000,10.28,10.35,10.23,10.26,66385,0
+CEP.US,D,20241120,000000,10.34,10.34,10.24,10.3,461958,0
+CEP.US,D,20241121,000000,10.25,10.305,10.25,10.265,5831,0
+CEP.US,D,20241122,000000,10.27,10.27,10.25,10.25,5904,0
+CEP.US,D,20241125,000000,10.25,10.25,10.2,10.25,33648,0
+CEP.US,D,20241126,000000,10.25,10.3,10.25,10.26,3655,0
+CEP.US,D,20241127,000000,10.265,10.3,10.21,10.21,11365,0
+CEP.US,D,20241129,000000,10.2,10.21,10.2,10.21,1129,0
+CEP.US,D,20241202,000000,10.2,10.31,10.2,10.31,480,0
+CEP.US,D,20241203,000000,10.31,10.31,10.25,10.25,3593,0
+CEP.US,D,20241204,000000,10.25,10.32,10.2219,10.25,35793,0
+CEP.US,D,20241205,000000,10.32,10.32,10.2231,10.29,119085,0
+CEP.US,D,20241206,000000,10.2662,10.34,10.2662,10.27,4113,0
+CEP.US,D,20241209,000000,10.33,10.35,10.25,10.25,2506,0
+CEP.US,D,20241210,000000,10.25,10.265,10.25,10.25,6568,0
+CEP.US,D,20241211,000000,10.25,10.35,10.25,10.2508,3425,0
+CEP.US,D,20241212,000000,10.35,10.5,10.33,10.5,59601,0
+CEP.US,D,20241213,000000,10.5,10.5,10.36,10.49,20253,0
+CEP.US,D,20241216,000000,10.26,10.95,10.26,10.6,3095,0
+CEP.US,D,20241217,000000,10.6,10.6,10.4024,10.465,7244,0
+CEP.US,D,20241218,000000,10.5,10.59,10.5,10.59,421,0
+CEP.US,D,20241219,000000,10.4993,10.4993,10.4993,10.4993,469,0
+CEP.US,D,20241220,000000,10.51,10.51,10.51,10.51,353,0
+CEP.US,D,20241223,000000,10.35,10.6213,10.35,10.6213,718,0
+CEP.US,D,20241224,000000,10.35,10.35,10.35,10.35,171,0
+CEP.US,D,20241226,000000,10.33,10.38,10.33,10.35,52545,0
+CEP.US,D,20241227,000000,10.35,10.36,10.32,10.35,17552,0
+CEP.US,D,20241230,000000,10.4841,10.5,10.39,10.39,995,0
+CEP.US,D,20250103,000000,10.35,10.4589,10.35,10.35,3903,0
+CEP.US,D,20250106,000000,10.35,10.4652,10.32,10.3964,5778,0
+CEP.US,D,20250107,000000,10.45,10.45,10.32,10.32,3370,0
+CEP.US,D,20250110,000000,10.49,10.49,10.35,10.35,799,0
+CEP.US,D,20250113,000000,10.49,10.49,10.35,10.35,375,0
+CEP.US,D,20250114,000000,10.35,10.35,10.35,10.35,144,0
+CEP.US,D,20250115,000000,10.35,10.35,10.35,10.35,1053,0
+CEP.US,D,20250116,000000,10.35,10.4,10.35,10.4,108403,0
+CEP.US,D,20250121,000000,10.47,10.47,10.4,10.4,12776,0
+CEP.US,D,20250122,000000,10.4,10.43,10.4,10.4,30685,0
+CEP.US,D,20250128,000000,10.45,10.45,10.35,10.35,2526,0
+CEP.US,D,20250130,000000,10.35,10.35,10.35,10.35,711,0
+CEP.US,D,20250131,000000,10.39,10.4,10.33,10.33,1701,0
+CEP.US,D,20250203,000000,10.27,10.345,10.26,10.26,11643,0
+CEP.US,D,20250204,000000,10.26,10.315,10.26,10.3,15369,0
+CEP.US,D,20250205,000000,10.35,10.3536,10.35,10.35,7939,0
+CEP.US,D,20250206,000000,10.36,10.45,10.36,10.45,5232,0
+CEP.US,D,20250207,000000,10.45,10.537961,10.45,10.537961,1950,0
+CEP.US,D,20250210,000000,10.6152,10.6152,10.4,10.4,1555,0
+CEP.US,D,20250211,000000,10.36,10.4,10.3,10.4,4952,0
+CEP.US,D,20250212,000000,10.45,10.74,10.4,10.45,2414,0
+CEP.US,D,20250218,000000,10.4585,10.4585,10.41,10.43,3762,0
+CEP.US,D,20250219,000000,10.5,10.5,10.4,10.4,849,0
+CEP.US,D,20250220,000000,10.45,10.45,10.39,10.39,1352,0
+CEP.US,D,20250221,000000,10.38,10.45,10.38,10.38,2305,0
+CEP.US,D,20250224,000000,10.4,10.4,10.4,10.4,78209,0
+CEP.US,D,20250225,000000,10.35,10.35,10.31,10.31,708,0
+CEP.US,D,20250226,000000,10.31,10.31,10.31,10.31,219,0
+CEP.US,D,20250227,000000,10.35,10.35,10.35,10.35,226,0
+CEP.US,D,20250228,000000,10.31,10.31,10.28,10.28,2514,0
+CEP.US,D,20250303,000000,10.31,10.39,10.31,10.35,2612,0
+CEP.US,D,20250304,000000,10.3789,10.3789,10.282,10.3,5605,0
+CEP.US,D,20250305,000000,10.28,10.35,10.28,10.345,150992,0
+CEP.US,D,20250307,000000,10.31,10.33,10.31,10.31,3969,0
+CEP.US,D,20250310,000000,10.39,10.39,10.31,10.31,3785,0
+CEP.US,D,20250311,000000,10.35,10.35,10.35,10.35,920,0
+CEP.US,D,20250312,000000,10.34,10.35,10.34,10.35,1836,0
+CEP.US,D,20250314,000000,10.35,10.35,10.35,10.35,28601,0
+CEP.US,D,20250317,000000,10.39,10.39,10.35,10.35,2029,0
+CEP.US,D,20250318,000000,10.35,10.4,10.35,10.4,2170,0
+CEP.US,D,20250319,000000,10.38,10.4,10.3394,10.4,1031,0
+CEP.US,D,20250320,000000,10.3862,10.5,10.3862,10.5,30034,0
+CEP.US,D,20250321,000000,10.48,10.5,10.48,10.48,25705,0
+CEP.US,D,20250324,000000,10.5,10.5,10.5,10.5,5212,0
+CEP.US,D,20250325,000000,10.54,10.6,10.53,10.6,46956,0
+CEP.US,D,20250326,000000,10.7,10.7,10.6,10.68,20908,0
+CEP.US,D,20250331,000000,10.6438,10.74,10.6438,10.74,36211,0
+CEP.US,D,20250401,000000,10.48,10.75,10.45,10.75,5780,0
+CEP.US,D,20250402,000000,10.7,10.7,10.7,10.7,686,0
+CEP.US,D,20250403,000000,10.6,10.7,10.6,10.67,32668,0
+CEP.US,D,20250407,000000,10.67,10.71,10.67,10.71,4765,0
+CEP.US,D,20250409,000000,10.57,10.72,10.57,10.72,4405,0
+CEP.US,D,20250410,000000,10.8,10.8,10.8,10.8,5646,0
+CEP.US,D,20250411,000000,10.7,10.85,10.7,10.79,14742,0
+CEP.US,D,20250414,000000,10.46,10.65,10.45,10.65,9646,0
+CEP.US,D,20250415,000000,10.6,10.7,10.5,10.62,220376,0
+CEP.US,D,20250416,000000,10.58,10.82,10.57,10.6,182258,0
+CEP.US,D,20250417,000000,10.6,10.61,10.6,10.6,1377,0
+CEP.US,D,20250421,000000,10.62,10.8,10.62,10.8,2734,0
+CEP.US,D,20250422,000000,10.84,10.85,10.62,10.62,4386,0
+CEP.US,D,20250423,000000,12.52,17.83,12.52,16.5,18028822,0
+CEP.US,D,20250424,000000,19.2,39.29,19.2,24.8,53705610,0
+CEP.US,D,20250425,000000,29.435,38.88,28.19,31.5,27585822,0
+CEP.US,D,20250428,000000,32.5,35,28.81,31.06,6261634,0
+CEP.US,D,20250429,000000,32,34.5,30.28,32.74,4939340,0
+CEP.US,D,20250430,000000,31.49,46.66,30.5,42.13,15149835,0
+CEP.US,D,20250501,000000,47.5,59.75,46.18,50,12288014,0
+CEP.US,D,20250502,000000,56.97,57.88,42.62,47,7971171,0
+CEP.US,D,20250505,000000,45,45.87,30.18,33.9,11577557,0
+CEP.US,D,20250506,000000,31.12,33.9,27.53,29.3,5277368,0
+CEP.US,D,20250507,000000,31.895,35.4899,31,31.91,3750695,0
+CEP.US,D,20250508,000000,32.3851,38.55,32.31,34.14,5303796,0
+CEP.US,D,20250509,000000,34.88,35.2,30.2014,31.51,2737611,0
+CEP.US,D,20250512,000000,31,31.2,27.8,28.06,2415216,0
+CEP.US,D,20250513,000000,29.31,32,28.5,29.84,1831066,0
+CEP.US,D,20250514,000000,30.97,33.32,29.1,30.78,1951072,0
+CEP.US,D,20250515,000000,30.756,35.3799,29.75,34.1,1708364,0
+CEP.US,D,20250516,000000,33.8,34.39,31.06,32.88,1217322,0
+CEP.US,D,20250519,000000,32.4,37.68,31.5901,36.34,2665494,0
+CEP.US,D,20250520,000000,37.99,47.8426,36.5,47.58,4411466,0
+CEP.US,D,20250521,000000,49.05,49.6196,42.16,43.06,3359273,0
+CEP.US,D,20250522,000000,48.5,53,45.5,49.95,3589044,0
+CEP.US,D,20250523,000000,45.74,52,45.59,46.5,2006216,0
+CEP.US,D,20250527,000000,48.18,48.19,38.15,39.01,2681665,0
+CEP.US,D,20250528,000000,40.89,42.94,39.58,40.12,1270167,0
+CEP.US,D,20250529,000000,40.31,44.5,39.06,42.11,1608559,0
+CEP.US,D,20250530,000000,41.47,44,39.35,40.33,1025754,0
+CEP.US,D,20250602,000000,38.5,43.5,37.9,43.22,887505,0
+CEP.US,D,20250603,000000,45.9,46.96,43.57,46.96,1139300,0
+CEP.US,D,20250604,000000,47.8,47.8,44.5,45.7,559760,0
+CEP.US,D,20250605,000000,45,45,37.0001,40.22,1281581,0
+CEP.US,D,20250606,000000,40.45,43.25,39.22,40.01,921864,0
+CEP.US,D,20250609,000000,41.04,41.75,34.88,37.98,1521407,0
+CEP.US,D,20250610,000000,38.03,38.85,36.8,37.05,562943,0
+CEP.US,D,20250611,000000,37,39.71,36.6548,37.58,766442,0
+CEP.US,D,20250612,000000,36.5,37.46,35,35.1,388008,0
+CEP.US,D,20250613,000000,34.11,38.455,34,36.56,603809,0
+CEP.US,D,20250616,000000,38.35,38.35,35.69,35.69,513607,0
+CEP.US,D,20250617,000000,35.53,36.2999,34.0006,34.96,438591,0
+CEP.US,D,20250618,000000,35.85,35.85,33.2,33.55,395812,0
+CEP.US,D,20250620,000000,35,35,32.12,33.2,586208,0
+CEP.US,D,20250623,000000,32.5,32.91,30.01,31.315,728215,0
+CEP.US,D,20250624,000000,32.49,32.9779,30,31.13,621459,0
+CEP.US,D,20250625,000000,30.65,31,27.88,30.15,752022,0
+CEP.US,D,20250626,000000,30.46,30.74,27.2,28.16,899046,0
+CEP.US,D,20250627,000000,28.43,31.34,28.3597,28.75,544171,0
+CEP.US,D,20250630,000000,29.1,29.9,26.8,27.79,720392,0
+CEP.US,D,20250701,000000,26.7,28.1126,25.7,27.115,618238,0
+CEP.US,D,20250702,000000,27.3,31.94,26.8,31.58,711508,0
+CEP.US,D,20250703,000000,31.08,31.69,29.5001,29.675,473508,0
+CEP.US,D,20250707,000000,29.57,29.57,27.2901,27.69,463389,0
+CEP.US,D,20250708,000000,28.5,31,28.4001,30.12,479028,0
+CEP.US,D,20250709,000000,31.76,32.1799,29.27,31.45,706342,0
+CEP.US,D,20250710,000000,31.5,34.5,31.0187,34.27,894329,0
+CEP.US,D,20250711,000000,37.6,39.69,35.1,36,1720591,0
+CEP.US,D,20250714,000000,38.2,41.7499,36.9,37.87,1322827,0
+CEP.US,D,20250715,000000,38.5,38.9,33.4,33.58,1281817,0
+CEP.US,D,20250716,000000,34.7,35.98,33.28,35.24,846691,0
+CEP.US,D,20250717,000000,35,35.19,31.5,33.65,1090734,0
+CEP.US,D,20250718,000000,33.84,34.12,30.5601,31.3,655365,0
+CEP.US,D,20250721,000000,30.77,31.51,28.38,29.7,729735,0
+CEP.US,D,20250722,000000,28.5,29.6,27.86,28.7,498947,0
+CEP.US,D,20250723,000000,29.5,29.5,27.5901,28.15,383271,0
+CEP.US,D,20250724,000000,27.71,29.2,27.69,28.98,344854,0
+CEP.US,D,20250725,000000,28.3,28.78,28.02,28.19,272889,0
+CEP.US,D,20250728,000000,29.05,29.35,27.77,28.26,400112,0
+CEP.US,D,20250729,000000,28,28.39,25.565,26.98,586618,0
+CEP.US,D,20250730,000000,28.32,29.15,27.7001,28.86,567125,0
+CEP.US,D,20250731,000000,28.61,29.25,28.1,29.04,225233,0
+CEP.US,D,20250801,000000,29.07,29.24,26.35,26.5,348297,0
+CEP.US,D,20250804,000000,26.87,28.6,26.8,28.6,190928,0
+CEP.US,D,20250805,000000,29.68,29.848,26.9465,27.03,231366,0
+CEP.US,D,20250806,000000,27.03,27.5,26.68,27.16,219731,0
+CEP.US,D,20250807,000000,27.79,27.907,26.6579,27.02,196683,0
+CEP.US,D,20250808,000000,27.2,27.45,26.5,26.83,309657,0
+CEP.US,D,20250811,000000,28.04,31.2,27.37,29.75,863042,0
+CEP.US,D,20250812,000000,28.5,29.6167,28.25,29.07,265705,0
+CEP.US,D,20250813,000000,29.51,30.43,28.75,29.58,325176,0
+CEP.US,D,20250814,000000,27.5,28.8499,26.6183,28.77,406933,0
+CEP.US,D,20250815,000000,28.29,28.29,26.6,27.22,367103,0
+CEP.US,D,20250818,000000,26.76,26.97,26.53,26.69,187074,0
+CEP.US,D,20250819,000000,26.2,26.47,24.25,24.59,434534,0
+CEP.US,D,20250820,000000,24.9,25.7665,23.4307,25.04,315068,0
+CEP.US,D,20250821,000000,25.64,25.64,24.4107,24.55,123065,0
+CEP.US,D,20250822,000000,24.2,25.97,23.7786,25.65,240015,0
+CEP.US,D,20250825,000000,24.5,24.97,22.44,23.38,373959,0
+CEP.US,D,20250826,000000,23.88,23.88,22.8,23.56,144148,0
+CEP.US,D,20250827,000000,23.32,23.715,23.18,23.2,180860,0
+CEP.US,D,20250828,000000,23.3,23.7999,23.25,23.4,163649,0
+CEP.US,D,20250829,000000,23.35,23.47,22.7001,23.03,198469,0
+CEP.US,D,20250902,000000,22.75,22.9999,22.4,22.7,231536,0
+CEP.US,D,20250903,000000,22.89,22.945,21.28,21.49,280821,0
+CEP.US,D,20250904,000000,21.86,21.86,18.5006,19.44,612903,0
+CEP.US,D,20250905,000000,20.18,20.398,19.71,20.3,229023,0
+CEP.US,D,20250908,000000,20,21.1499,20,20.2,188858,0
+CEP.US,D,20250909,000000,20.01,21.3,18,19.81,357078,0
+CEP.US,D,20250910,000000,20.78,22.0518,19.39,19.75,428987,0
+CEP.US,D,20250911,000000,20,21.7,19.99,21.7,304559,0
+CEP.US,D,20250912,000000,21.88,22.0499,21,21.075,167361,0
+CEP.US,D,20250915,000000,21.19,21.2003,20.2,20.2,195270,0
+CEP.US,D,20250916,000000,20.06,22.1,19.86,21.25,193438,0
+CEP.US,D,20250917,000000,21.47,21.67,20.71,21.12,191499,0
+CEP.US,D,20250918,000000,21.63,22.5,21,22.06,178835,0
+CEP.US,D,20250919,000000,22.38,23.074097,22.2026,22.34,315307,0
+CEP.US,D,20250922,000000,22.17,22.23,21.2,21.32,196094,0
+CEP.US,D,20250923,000000,21.4,21.86,21.3,21.3,135636,0
+CEP.US,D,20250924,000000,21.11,21.3564,19.28,19.74,463099,0
+CEP.US,D,20250925,000000,19.75,19.8,18.64,18.88,259066,0
+CEP.US,D,20250926,000000,19,19.78,18.88,19.6,150674,0
+CEP.US,D,20250929,000000,20.25,20.95,19.812,20.95,133478,0
+CEP.US,D,20250930,000000,20.71,22.5,20.4,22.38,241510,0
+CEP.US,D,20251001,000000,22.47,23.92,22.0658,23.38,286944,0
+CEP.US,D,20251002,000000,24.25,24.348,22.0001,23.13,242364,0
+CEP.US,D,20251003,000000,23.85,24.37,22.772,24.31,238524,0
+CEP.US,D,20251006,000000,24.66,25.6272,24.31,24.61,240645,0
+CEP.US,D,20251007,000000,24.98,25,22,23.72,279102,0
+CEP.US,D,20251008,000000,23.85,23.925,22.2,22.895,131225,0
+CEP.US,D,20251009,000000,24.2781,24.28,21.4,22.75,188797,0
+CEP.US,D,20251010,000000,21.92,23.9099,21.42,21.63,251299,0
+CEP.US,D,20251013,000000,21.7,21.7,20.64,20.68,255779,0
+CEP.US,D,20251014,000000,19.61,21.98,19.5,21.18,248196,0
+CEP.US,D,20251015,000000,21.12,21.99,20.55,21.03,198628,0
+CEP.US,D,20251016,000000,21.38,21.5,20.3,20.35,170845,0
+CEP.US,D,20251017,000000,19.6,20.5,19.46,19.94,195261,0
+CEP.US,D,20251020,000000,20.9,20.9,19.72,20,157109,0
+CEP.US,D,20251021,000000,19.56,20.1199,19.36,19.61,108790,0
+CEP.US,D,20251022,000000,20.07,20.07,18.39,18.39,210562,0
+CEP.US,D,20251023,000000,18.25,19.61,18.11,19.39,160283,0
+CEP.US,D,20251024,000000,19.14,20.9,19,19.58,213317,0
+CEP.US,D,20251027,000000,20.85,20.85,19.9,20.16,136076,0
+CEP.US,D,20251028,000000,20.49,20.8,20.04,20.57,127908,0
+CEP.US,D,20251029,000000,20.57,20.57,18.8,19.22,252839,0
+CEP.US,D,20251030,000000,18.81,19.36,18.52,18.56,183617,0
+CEP.US,D,20251031,000000,18.5,19.4312,18.2401,18.31,167424,0
+CEP.US,D,20251103,000000,18,18.325,16,17.04,341059,0
+CEP.US,D,20251104,000000,16.02,17.39,15.28,15.75,365503,0
+CEP.US,D,20251105,000000,15.61,17.94,15.61,17.51,297699,0
+CEP.US,D,20251106,000000,17.4,17.785,16.3305,16.99,234631,0
+CEP.US,D,20251107,000000,15.88,16.15,15.1,15.19,344875,0
+CEP.US,D,20251110,000000,16.18,16.6,15.6,16.03,145688,0
+CEP.US,D,20251111,000000,16.16,16.985,15,15.77,159504,0
+CEP.US,D,20251112,000000,16,16.49,15.8444,16.2,165009,0
+CEP.US,D,20251113,000000,16.75,16.75,15.45,16.35,250798,0
+CEP.US,D,20251114,000000,15.2,16,14.3,14.88,384026,0
+CEP.US,D,20251117,000000,14.93,15.75,13.01,13.76,378064,0
+CEP.US,D,20251118,000000,12.81,14.7695,12.81,14.39,299495,0
+CEP.US,D,20251119,000000,13.77,14.84,13.1501,13.35,203159,0
+CEP.US,D,20251120,000000,13.38,14.3,12.8101,13.16,203831,0
+CEP.US,D,20251121,000000,12.79,13.85,12.5,13.42,220573,0
+CEP.US,D,20251124,000000,13.3,14.635,13.26,14.05,356164,0
+CEP.US,D,20251125,000000,14.11,15.1,13.76,14.15,372229,0
+CEP.US,D,20251126,000000,14.22,14.96,14.13,14.15,280386,0
+CEP.US,D,20251128,000000,14.17,14.64,14.02,14.47,88388,0
+CEP.US,D,20251201,000000,13.9,14.2,10.71,11.21,404827,0
+CEP.US,D,20251202,000000,12.96,13.9149,12.43,12.49,723101,0
+CEP.US,D,20251203,000000,13.12,14.1299,11.5,11.84,658521,0
+CEP.US,D,20251204,000000,13,17.69,12.9,14.5,1920657,0
+CEP.US,D,20251205,000000,15.39,15.64,13.27,14.43,737313,0
+CEP.US,D,20251208,000000,15.98,16.4799,13.77,14.27,2715242,0
diff --git a/daily/us/nasdaq stocks/1/cepf.us.txt b/daily/us/nasdaq stocks/1/cepf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af10024f9aebd1dd62618e16183002141e0b4be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cepf.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPF.US,D,20250821,000000,10.13,10.18,10.12,10.12,16463870,0
+CEPF.US,D,20250822,000000,10.12,10.15,10.12,10.135,1531699,0
+CEPF.US,D,20250825,000000,10.16,10.16,10.12,10.13,346360,0
+CEPF.US,D,20250826,000000,10.13,10.16,10.13,10.135,463559,0
+CEPF.US,D,20250827,000000,10.14,10.15,10.13,10.14,814594,0
+CEPF.US,D,20250828,000000,10.14,10.16,10.13,10.15,286779,0
+CEPF.US,D,20250829,000000,10.14,10.19,10.13,10.14,227400,0
+CEPF.US,D,20250902,000000,10.12,10.14,10.09,10.1,432687,0
+CEPF.US,D,20250903,000000,10.1,10.135,10.1,10.125,817321,0
+CEPF.US,D,20250904,000000,10.15,10.15,10.1,10.1,61706,0
+CEPF.US,D,20250905,000000,10.12,10.12,10.1,10.11,114289,0
+CEPF.US,D,20250908,000000,10.11,10.13,10.1,10.12,233239,0
+CEPF.US,D,20250909,000000,10.12,10.14,10.11,10.14,433680,0
+CEPF.US,D,20250910,000000,10.12,10.15,10.105,10.11,291272,0
+CEPF.US,D,20250911,000000,10.13,10.17,10.12,10.165,128248,0
+CEPF.US,D,20250912,000000,10.17,10.19,10.14,10.16,25032,0
+CEPF.US,D,20250915,000000,10.15,10.17,10.14,10.15,348493,0
+CEPF.US,D,20250916,000000,10.13,10.17,10.13,10.17,56027,0
+CEPF.US,D,20250917,000000,10.15,10.17,10.15,10.165,45423,0
+CEPF.US,D,20250918,000000,10.18,10.18,10.15,10.17,111566,0
+CEPF.US,D,20250919,000000,10.15,10.19,10.15,10.19,306267,0
+CEPF.US,D,20250922,000000,10.18,10.18,10.1522,10.17,5747,0
+CEPF.US,D,20250923,000000,10.39,10.65,10.155,10.19,12559,0
+CEPF.US,D,20250924,000000,10.175,10.19,10.17,10.17,32701,0
+CEPF.US,D,20250925,000000,10.17,10.18,10.16,10.17,13445,0
+CEPF.US,D,20250926,000000,10.16,10.2,10.16,10.2,155652,0
+CEPF.US,D,20250929,000000,10.1765,10.22,10.175,10.2,21097,0
+CEPF.US,D,20250930,000000,10.22,10.22,10.17,10.185,7631,0
+CEPF.US,D,20251001,000000,10.16,10.25,10.1559,10.22,476041,0
+CEPF.US,D,20251002,000000,10.21,10.3,10.2,10.27,102363,0
+CEPF.US,D,20251003,000000,10.2476,10.29,10.2288,10.27,90342,0
+CEPF.US,D,20251006,000000,10.27,10.35,10.255,10.35,215858,0
+CEPF.US,D,20251007,000000,10.36,10.4,10.27,10.3,35643,0
+CEPF.US,D,20251008,000000,10.29,10.4,10.275,10.4,708533,0
+CEPF.US,D,20251009,000000,10.4,10.43,10.35,10.42,709171,0
+CEPF.US,D,20251010,000000,10.4999,10.54,10.41,10.53,655623,0
+CEPF.US,D,20251013,000000,10.53,10.6,10.465,10.575,958434,0
+CEPF.US,D,20251014,000000,10.55,10.67,10.55,10.565,490320,0
+CEPF.US,D,20251015,000000,10.55,10.56,10.51,10.55,42777,0
+CEPF.US,D,20251016,000000,10.56,10.56,10.455,10.5,70375,0
+CEPF.US,D,20251017,000000,10.45,10.48,10.32,10.44,290451,0
+CEPF.US,D,20251020,000000,10.45,10.57,10.4,10.56,460308,0
+CEPF.US,D,20251021,000000,10.5,10.57,10.5,10.51,153955,0
+CEPF.US,D,20251022,000000,10.45,10.49,10.45,10.48,102255,0
+CEPF.US,D,20251023,000000,10.46,10.5,10.4464,10.48,15863,0
+CEPF.US,D,20251024,000000,10.45,10.55,10.45,10.53,103969,0
+CEPF.US,D,20251027,000000,10.55,10.64,10.55,10.6,853174,0
+CEPF.US,D,20251028,000000,10.58,10.63,10.56,10.62,50541,0
+CEPF.US,D,20251029,000000,10.6399,10.6399,10.54,10.54,155729,0
+CEPF.US,D,20251030,000000,10.54,10.6,10.52,10.52,6241,0
+CEPF.US,D,20251031,000000,10.6,10.6,10.52,10.53,5131,0
+CEPF.US,D,20251103,000000,10.52,10.535,10.51,10.51,10609,0
+CEPF.US,D,20251104,000000,10.55,10.6,10.48,10.5,140696,0
+CEPF.US,D,20251105,000000,10.5,10.55,10.5,10.515,25723,0
+CEPF.US,D,20251106,000000,10.49,10.515,10.46,10.48,40653,0
+CEPF.US,D,20251107,000000,10.45,10.45,10.33,10.44,634888,0
+CEPF.US,D,20251110,000000,10.45,10.46,10.4,10.43,5119,0
+CEPF.US,D,20251111,000000,10.44,10.45,10.3701,10.43,245154,0
+CEPF.US,D,20251112,000000,10.4,10.46,10.4,10.46,21375,0
+CEPF.US,D,20251113,000000,10.4,10.46,10.4,10.44,93158,0
+CEPF.US,D,20251114,000000,10.36,10.43,10.36,10.4,188985,0
+CEPF.US,D,20251117,000000,10.4316,10.4316,10.36,10.39,235363,0
+CEPF.US,D,20251118,000000,10.38,10.4,10.36,10.39,73307,0
+CEPF.US,D,20251119,000000,10.4,10.4,10.35,10.36,18102,0
+CEPF.US,D,20251120,000000,10.3543,10.4,10.3543,10.37,172901,0
+CEPF.US,D,20251121,000000,10.36,10.37,10.35,10.37,16722,0
+CEPF.US,D,20251124,000000,10.34,10.39,10.34,10.39,593607,0
+CEPF.US,D,20251125,000000,10.36,10.38,10.36,10.38,21753,0
+CEPF.US,D,20251126,000000,10.37,10.37,10.34,10.37,154629,0
+CEPF.US,D,20251128,000000,10.38,10.38,10.31,10.36,38254,0
+CEPF.US,D,20251201,000000,10.3,10.38,10.26,10.37,197450,0
+CEPF.US,D,20251202,000000,10.32,10.3299,10.285,10.3,179543,0
+CEPF.US,D,20251203,000000,10.29,10.29,10.26,10.27,56074,0
+CEPF.US,D,20251204,000000,10.26,10.34,10.26,10.3,15833,0
+CEPF.US,D,20251205,000000,10.2953,10.32,10.29,10.29,11634,0
+CEPF.US,D,20251208,000000,10.3,10.3,10.27,10.28,32874,0
+CEPF.US,D,20251209,000000,10.29,10.34,10.28,10.31,19121,0
+CEPF.US,D,20251210,000000,10.34,10.34,10.29,10.29,7348,0
+CEPF.US,D,20251211,000000,10.34,10.34,10.3,10.34,20741,0
+CEPF.US,D,20251212,000000,10.34,10.35,10.29,10.33,6421,0
+CEPF.US,D,20251215,000000,10.28,10.35,10.28,10.32,55994,0
+CEPF.US,D,20251216,000000,10.35,10.35,10.29,10.34,6114,0
+CEPF.US,D,20251217,000000,10.35,10.35,10.31,10.34,5782,0
+CEPF.US,D,20251218,000000,10.3,10.33,10.3,10.3,16263,0
+CEPF.US,D,20251219,000000,10.3,10.3,10.28,10.3,14754,0
+CEPF.US,D,20251222,000000,10.31,10.33,10.2999,10.32,2841,0
+CEPF.US,D,20251223,000000,10.3219,10.3219,10.24,10.26,35052,0
+CEPF.US,D,20251224,000000,10.24,10.28,10.24,10.28,61717,0
+CEPF.US,D,20251226,000000,10.275,10.29,10.275,10.29,26129,0
+CEPF.US,D,20251229,000000,10.29,10.32,10.29,10.32,5884,0
+CEPF.US,D,20251230,000000,10.27,10.32,10.27,10.29,103266,0
+CEPF.US,D,20251231,000000,10.32,10.32,10.27,10.28,6604,0
+CEPF.US,D,20260102,000000,10.32,10.34,10.31,10.34,6020,0
+CEPF.US,D,20260105,000000,10.32,10.34,10.3,10.34,55244,0
+CEPF.US,D,20260106,000000,10.322,10.34,10.31,10.34,2611,0
+CEPF.US,D,20260107,000000,10.33,10.34,10.31,10.3195,11239,0
+CEPF.US,D,20260108,000000,10.32,10.34,10.26,10.27,252381,0
+CEPF.US,D,20260109,000000,10.26,10.32,10.2,10.275,312292,0
+CEPF.US,D,20260112,000000,10.28,10.33,10.28,10.32,15285,0
+CEPF.US,D,20260113,000000,10.27,10.32,10.27,10.32,40104,0
+CEPF.US,D,20260114,000000,10.29,10.35,10.28,10.35,132899,0
+CEPF.US,D,20260115,000000,10.35,10.47,10.325,10.47,193228,0
+CEPF.US,D,20260116,000000,10.47,10.47,10.32,10.35,70183,0
+CEPF.US,D,20260120,000000,10.3685,10.44,10.33,10.43,286511,0
+CEPF.US,D,20260121,000000,10.36,10.46,10.33,10.45,725033,0
+CEPF.US,D,20260122,000000,10.43,10.48,10.43,10.45,506049,0
+CEPF.US,D,20260123,000000,10.45,10.48,10.44,10.45,69624,0
+CEPF.US,D,20260126,000000,10.41,10.45,10.41,10.44,50471,0
+CEPF.US,D,20260127,000000,10.4445,10.47,10.43,10.45,243295,0
+CEPF.US,D,20260128,000000,10.4,10.47,10.4,10.45,344416,0
+CEPF.US,D,20260129,000000,10.45,10.46,10.4088,10.46,156772,0
+CEPF.US,D,20260130,000000,10.45,10.47,10.43,10.47,163050,0
+CEPF.US,D,20260202,000000,10.41,10.47,10.4,10.47,478917,0
+CEPF.US,D,20260203,000000,10.44,10.48,10.4,10.46,26156,0
+CEPF.US,D,20260204,000000,10.46,10.47,10.4075,10.43,401463,0
+CEPF.US,D,20260205,000000,10.415,10.45,10.4,10.41,131080,0
+CEPF.US,D,20260206,000000,10.435,10.465,10.435,10.46,19870,0
+CEPF.US,D,20260209,000000,10.45,10.45,10.42,10.45,20457,0
+CEPF.US,D,20260210,000000,10.43,10.44,10.4,10.44,75082,0
+CEPF.US,D,20260211,000000,10.4225,10.43,10.4,10.42,9430,0
+CEPF.US,D,20260212,000000,10.42,10.44,10.39,10.4,45273,0
+CEPF.US,D,20260213,000000,10.44,10.44,10.38,10.43,29865,0
+CEPF.US,D,20260217,000000,10.43,10.43,10.37,10.4,47581,0
+CEPF.US,D,20260218,000000,10.4319,10.45,10.4101,10.42,3964,0
diff --git a/daily/us/nasdaq stocks/1/cgen.us.txt b/daily/us/nasdaq stocks/1/cgen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..515292c85dbc74ed418e8e62be1a6e7d3141daa4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgen.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGEN.US,D,20050225,000000,4.25,4.56,4.22,4.5,61988,0
+CGEN.US,D,20050228,000000,4.55,4.85,4.43,4.85,24349,0
+CGEN.US,D,20050301,000000,4.73,4.74,4.47,4.57,54412,0
+CGEN.US,D,20050302,000000,4.64,4.64,4.4,4.5,22009,0
+CGEN.US,D,20050303,000000,4.61,4.61,4.4,4.42,72055,0
+CGEN.US,D,20050304,000000,4.25,4.65,4.25,4.5,33208,0
+CGEN.US,D,20050307,000000,4.61,4.71,4.5,4.52,21500,0
+CGEN.US,D,20050308,000000,4.5,4.67,4.5,4.57,20610,0
+CGEN.US,D,20050309,000000,4.68,4.68,4.43,4.51,18723,0
+CGEN.US,D,20050310,000000,4.46,4.5,4.42,4.46,20000,0
+CGEN.US,D,20050311,000000,4.42,4.55,4.42,4.45,13800,0
+CGEN.US,D,20050314,000000,4.4,4.4,4.14,4.24,18298,0
+CGEN.US,D,20050315,000000,4.3,4.41,4.26,4.29,26775,0
+CGEN.US,D,20050316,000000,4.26,4.3,4.08,4.2,34460,0
+CGEN.US,D,20050317,000000,4.2,4.2,4.1,4.17,6599,0
+CGEN.US,D,20050318,000000,4.23,4.23,3.86,3.93,37178,0
+CGEN.US,D,20050321,000000,3.96,4.09,3.82,3.91,22447,0
+CGEN.US,D,20050322,000000,4,4,3.83,3.83,38900,0
+CGEN.US,D,20050323,000000,3.82,4.04,3.82,3.89,21473,0
+CGEN.US,D,20050324,000000,4.26,4.26,3.82,3.83,28295,0
+CGEN.US,D,20050328,000000,3.93,4.08,3.8,3.88,43047,0
+CGEN.US,D,20050329,000000,3.88,4.02,3.83,3.83,27930,0
+CGEN.US,D,20050330,000000,3.92,4.01,3.87,3.96,24453,0
+CGEN.US,D,20050331,000000,3.91,4.06,3.85,4.01,19354,0
+CGEN.US,D,20050401,000000,4.1,4.15,3.87,4.07,14741,0
+CGEN.US,D,20050404,000000,4.03,4.1,3.85,4.08,17526,0
+CGEN.US,D,20050405,000000,4.09,4.38,3.85,3.95,19050,0
+CGEN.US,D,20050406,000000,3.86,4.11,3.85,3.85,21463,0
+CGEN.US,D,20050407,000000,4.01,4.05,3.91,3.94,8330,0
+CGEN.US,D,20050408,000000,3.94,4.09,3.8,3.93,20335,0
+CGEN.US,D,20050411,000000,3.9,4.01,3.81,3.91,6500,0
+CGEN.US,D,20050412,000000,3.9,3.93,3.7,3.81,19900,0
+CGEN.US,D,20050413,000000,3.8,3.83,3.64,3.65,20458,0
+CGEN.US,D,20050414,000000,3.63,3.8,3.63,3.78,25633,0
+CGEN.US,D,20050415,000000,3.54,3.75,3.54,3.62,27479,0
+CGEN.US,D,20050418,000000,3.74,3.83,3.57,3.7,16024,0
+CGEN.US,D,20050419,000000,3.75,3.82,3.68,3.8,38378,0
+CGEN.US,D,20050420,000000,3.8,3.8,3.61,3.77,15609,0
+CGEN.US,D,20050421,000000,3.63,3.85,3.63,3.82,17657,0
+CGEN.US,D,20050422,000000,3.63,3.85,3.63,3.84,11203,0
+CGEN.US,D,20050425,000000,3.8,3.92,3.64,3.86,36500,0
+CGEN.US,D,20050426,000000,3.9,3.9,3.68,3.74,4160,0
+CGEN.US,D,20050427,000000,3.61,3.76,3.61,3.74,8875,0
+CGEN.US,D,20050428,000000,3.73,3.77,3.5,3.51,17949,0
+CGEN.US,D,20050429,000000,3.62,3.79,3.51,3.71,20400,0
+CGEN.US,D,20050502,000000,3.79,3.79,3.6,3.68,15319,0
+CGEN.US,D,20050503,000000,3.64,3.85,3.54,3.63,36685,0
+CGEN.US,D,20050504,000000,3.65,3.84,3.6,3.69,12220,0
+CGEN.US,D,20050505,000000,3.6,3.79,3.5,3.73,26419,0
+CGEN.US,D,20050506,000000,3.5,3.69,3.44,3.52,30429,0
+CGEN.US,D,20050509,000000,3.61,3.72,3.52,3.64,19818,0
+CGEN.US,D,20050510,000000,3.58,3.73,3.5,3.52,9297,0
+CGEN.US,D,20050511,000000,3.45,3.85,3.45,3.55,18930,0
+CGEN.US,D,20050512,000000,3.59,3.68,3.25,3.45,23675,0
+CGEN.US,D,20050513,000000,3.46,3.53,3.38,3.46,13860,0
+CGEN.US,D,20050516,000000,3.75,3.75,3.26,3.32,35953,0
+CGEN.US,D,20050517,000000,3.32,3.39,3.22,3.33,39037,0
+CGEN.US,D,20050518,000000,3.26,3.4,3.17,3.27,29325,0
+CGEN.US,D,20050519,000000,3.27,3.52,3.27,3.52,11100,0
+CGEN.US,D,20050520,000000,3.55,3.58,3.39,3.51,11067,0
+CGEN.US,D,20050523,000000,3.43,3.53,3.36,3.38,9840,0
+CGEN.US,D,20050524,000000,3.3,3.36,3.21,3.27,24070,0
+CGEN.US,D,20050525,000000,3.2,3.29,3,3.19,28372,0
+CGEN.US,D,20050526,000000,3.21,3.39,3.2,3.38,12018,0
+CGEN.US,D,20050527,000000,3.4,3.4,3.2,3.31,13112,0
+CGEN.US,D,20050531,000000,3.23,3.31,3.12,3.27,17556,0
+CGEN.US,D,20050601,000000,3.27,3.27,3.11,3.18,24782,0
+CGEN.US,D,20050602,000000,3.15,3.59,3.15,3.21,22297,0
+CGEN.US,D,20050603,000000,3.14,3.18,3.01,3.14,23590,0
+CGEN.US,D,20050606,000000,3.11,3.71,3,3.38,30525,0
+CGEN.US,D,20050607,000000,3.31,3.5,3.2,3.33,19203,0
+CGEN.US,D,20050608,000000,3.45,3.47,3.37,3.38,51343,0
+CGEN.US,D,20050609,000000,3.35,3.41,3.27,3.37,16482,0
+CGEN.US,D,20050610,000000,3.27,3.4,3.18,3.28,25104,0
+CGEN.US,D,20050613,000000,3.3,3.3,3.16,3.27,21292,0
+CGEN.US,D,20050614,000000,3.08,3.21,3.07,3.1,59326,0
+CGEN.US,D,20050615,000000,3.1,3.15,3.04,3.15,23100,0
+CGEN.US,D,20050616,000000,3.08,3.08,2.85,2.92,106908,0
+CGEN.US,D,20050617,000000,2.91,3,2.91,3,44367,0
+CGEN.US,D,20050620,000000,2.95,3.15,2.74,3.01,111038,0
+CGEN.US,D,20050621,000000,3.04,3.2,3.04,3.15,69493,0
+CGEN.US,D,20050622,000000,3.16,3.32,3.05,3.24,56442,0
+CGEN.US,D,20050623,000000,3.25,3.37,3.25,3.37,42191,0
+CGEN.US,D,20050624,000000,3.43,3.43,3.22,3.27,27313,0
+CGEN.US,D,20050627,000000,3.2,3.3,3.16,3.22,44746,0
+CGEN.US,D,20050628,000000,3.21,3.22,3.05,3.19,37713,0
+CGEN.US,D,20050629,000000,3.03,3.14,3.01,3.05,13587,0
+CGEN.US,D,20050630,000000,3.01,3.25,2.95,3.2,8687,0
+CGEN.US,D,20050701,000000,3.2,3.2,3.18,3.2,20300,0
+CGEN.US,D,20050705,000000,3.16,3.27,3.08,3.13,13984,0
+CGEN.US,D,20050706,000000,3.07,3.19,3.06,3.19,12350,0
+CGEN.US,D,20050707,000000,3.06,3.23,2.9,3.05,33547,0
+CGEN.US,D,20050708,000000,2.96,3.23,2.96,3.13,11853,0
+CGEN.US,D,20050711,000000,3.1,3.13,2.96,3.03,53512,0
+CGEN.US,D,20050712,000000,3.1,3.1,2.98,3,15070,0
+CGEN.US,D,20050713,000000,2.98,3.03,2.82,2.95,48463,0
+CGEN.US,D,20050714,000000,3,3.07,2.92,3,44691,0
+CGEN.US,D,20050715,000000,3,3.06,2.99,3.06,32948,0
+CGEN.US,D,20050718,000000,2.99,3.06,2.95,3.06,71000,0
+CGEN.US,D,20050719,000000,3.01,3.28,3.01,3.27,107500,0
+CGEN.US,D,20050720,000000,3.25,3.28,3.18,3.27,23746,0
+CGEN.US,D,20050721,000000,3.27,3.27,3.2,3.2,7000,0
+CGEN.US,D,20050722,000000,3.2,3.29,3.1,3.29,19300,0
+CGEN.US,D,20050725,000000,3.29,3.52,3.27,3.49,81300,0
+CGEN.US,D,20050726,000000,3.55,3.55,3.3,3.5,38998,0
+CGEN.US,D,20050727,000000,3.42,3.5,3.31,3.38,25444,0
+CGEN.US,D,20050728,000000,3.31,3.49,3.31,3.49,8300,0
+CGEN.US,D,20050729,000000,3.65,3.65,3.46,3.46,29525,0
+CGEN.US,D,20050801,000000,3.62,3.62,3.36,3.49,13352,0
+CGEN.US,D,20050802,000000,3.42,3.62,3.41,3.6,34065,0
+CGEN.US,D,20050803,000000,3.54,3.62,3.5,3.55,27270,0
+CGEN.US,D,20050804,000000,3.41,3.68,3.41,3.65,45940,0
+CGEN.US,D,20050805,000000,3.5,3.68,3.5,3.66,21135,0
+CGEN.US,D,20050808,000000,3.59,3.7,3.46,3.7,24954,0
+CGEN.US,D,20050809,000000,3.65,3.69,3.46,3.63,30520,0
+CGEN.US,D,20050810,000000,3.64,3.7,3.59,3.68,16300,0
+CGEN.US,D,20050811,000000,3.61,3.76,3.57,3.76,56789,0
+CGEN.US,D,20050812,000000,4,4.1,3.72,3.94,92763,0
+CGEN.US,D,20050815,000000,3.85,4.05,3.78,3.92,32579,0
+CGEN.US,D,20050816,000000,3.85,3.91,3.71,3.91,28520,0
+CGEN.US,D,20050817,000000,3.87,3.88,3.5,3.8,36632,0
+CGEN.US,D,20050818,000000,3.8,3.94,3.69,3.86,39454,0
+CGEN.US,D,20050819,000000,3.92,3.94,3.79,3.89,19925,0
+CGEN.US,D,20050822,000000,3.88,3.88,3.79,3.86,11290,0
+CGEN.US,D,20050823,000000,3.89,3.89,3.79,3.82,18770,0
+CGEN.US,D,20050824,000000,3.99,3.99,3.79,3.85,7013,0
+CGEN.US,D,20050825,000000,3.79,3.86,3.79,3.85,21892,0
+CGEN.US,D,20050826,000000,3.75,3.85,3.75,3.85,12850,0
+CGEN.US,D,20050829,000000,3.8,3.84,3.71,3.83,9690,0
+CGEN.US,D,20050830,000000,3.73,3.81,3.45,3.75,27912,0
+CGEN.US,D,20050831,000000,3.62,3.76,3.52,3.76,15260,0
+CGEN.US,D,20050901,000000,3.77,3.84,3.69,3.84,10794,0
+CGEN.US,D,20050902,000000,3.76,3.82,3.6,3.82,18804,0
+CGEN.US,D,20050906,000000,3.64,3.79,3.64,3.75,12597,0
+CGEN.US,D,20050907,000000,3.71,3.74,3.65,3.72,35400,0
+CGEN.US,D,20050908,000000,3.66,3.66,3.5,3.56,48515,0
+CGEN.US,D,20050909,000000,3.65,3.65,3.45,3.6,19720,0
+CGEN.US,D,20050912,000000,3.6,3.76,3.51,3.65,13111,0
+CGEN.US,D,20050913,000000,3.49,3.71,3.49,3.66,25300,0
+CGEN.US,D,20050914,000000,3.6,3.71,3.45,3.7,28760,0
+CGEN.US,D,20050915,000000,3.74,3.74,3.53,3.73,25450,0
+CGEN.US,D,20050916,000000,3.74,3.74,3.45,3.7,12031,0
+CGEN.US,D,20050919,000000,3.6,3.67,3.53,3.58,11214,0
+CGEN.US,D,20050920,000000,3.43,3.66,3.43,3.66,11825,0
+CGEN.US,D,20050921,000000,3.47,3.48,3.15,3.41,31345,0
+CGEN.US,D,20050922,000000,3.22,3.39,3.22,3.37,7687,0
+CGEN.US,D,20050923,000000,3.27,3.27,3.07,3.25,35524,0
+CGEN.US,D,20050926,000000,3.13,3.33,3.13,3.3,24761,0
+CGEN.US,D,20050927,000000,3.21,3.49,3.2,3.41,24672,0
+CGEN.US,D,20050928,000000,3.4,3.41,3.2,3.3,31233,0
+CGEN.US,D,20050929,000000,3.21,3.32,3.21,3.3,17461,0
+CGEN.US,D,20050930,000000,3.3,3.41,3.28,3.31,56291,0
+CGEN.US,D,20051003,000000,3.2,3.31,3.13,3.16,90455,0
+CGEN.US,D,20051004,000000,3.16,3.2,3.13,3.18,128200,0
+CGEN.US,D,20051005,000000,3.1,3.19,3.1,3.18,9604,0
+CGEN.US,D,20051006,000000,3.18,3.2,3.02,3.13,32119,0
+CGEN.US,D,20051007,000000,3.06,3.14,3.06,3.06,30352,0
+CGEN.US,D,20051010,000000,3.1,3.12,2.93,3.06,21310,0
+CGEN.US,D,20051011,000000,3.23,3.23,2.92,2.96,55100,0
+CGEN.US,D,20051012,000000,2.96,2.96,2.58,2.74,82370,0
+CGEN.US,D,20051013,000000,2.67,2.88,2.61,2.88,18990,0
+CGEN.US,D,20051014,000000,2.82,2.84,2.67,2.82,58786,0
+CGEN.US,D,20051017,000000,2.84,2.84,2.71,2.71,6460,0
+CGEN.US,D,20051018,000000,2.67,2.8,2.67,2.67,36178,0
+CGEN.US,D,20051019,000000,2.68,2.69,2.46,2.69,69584,0
+CGEN.US,D,20051020,000000,2.64,2.64,2.53,2.54,24540,0
+CGEN.US,D,20051021,000000,2.58,2.64,2.5,2.62,40400,0
+CGEN.US,D,20051024,000000,2.57,2.73,2.55,2.57,35840,0
+CGEN.US,D,20051025,000000,2.52,2.85,2.52,2.74,19596,0
+CGEN.US,D,20051026,000000,2.68,3,2.68,2.85,21391,0
+CGEN.US,D,20051027,000000,2.8,2.81,2.67,2.7,47760,0
+CGEN.US,D,20051028,000000,2.8,2.93,2.66,2.74,10950,0
+CGEN.US,D,20051031,000000,2.74,3.2,2.74,3.02,34896,0
+CGEN.US,D,20051101,000000,3.07,3.07,2.95,3.02,11370,0
+CGEN.US,D,20051102,000000,2.99,2.99,2.78,2.8,38737,0
+CGEN.US,D,20051103,000000,2.76,2.78,2.5,2.68,27146,0
+CGEN.US,D,20051104,000000,2.54,2.76,2.5,2.65,38346,0
+CGEN.US,D,20051107,000000,2.71,2.73,2.58,2.67,40196,0
+CGEN.US,D,20051108,000000,2.61,2.73,2.61,2.73,17700,0
+CGEN.US,D,20051109,000000,2.65,2.77,2.57,2.65,44074,0
+CGEN.US,D,20051110,000000,2.69,3.2,2.66,3.01,47427,0
+CGEN.US,D,20051111,000000,3.08,3.09,2.83,2.85,23880,0
+CGEN.US,D,20051114,000000,2.9,2.9,2.63,2.75,28808,0
+CGEN.US,D,20051115,000000,2.79,2.79,2.58,2.59,47000,0
+CGEN.US,D,20051116,000000,2.6,2.72,2.57,2.6,15511,0
+CGEN.US,D,20051117,000000,2.55,2.6,2.5,2.58,84387,0
+CGEN.US,D,20051118,000000,2.6,2.81,2.54,2.72,48462,0
+CGEN.US,D,20051121,000000,2.78,2.78,2.55,2.66,36981,0
+CGEN.US,D,20051122,000000,2.72,2.75,2.6,2.66,53646,0
+CGEN.US,D,20051123,000000,2.7,2.8,2.65,2.78,46880,0
+CGEN.US,D,20051125,000000,2.6,2.8,2.6,2.8,29064,0
+CGEN.US,D,20051128,000000,2.71,2.79,2.64,2.74,33543,0
+CGEN.US,D,20051129,000000,2.68,2.71,2.6,2.67,23725,0
+CGEN.US,D,20051130,000000,2.79,2.79,2.61,2.77,73138,0
+CGEN.US,D,20051201,000000,2.59,2.77,2.59,2.7,28101,0
+CGEN.US,D,20051202,000000,2.76,2.76,2.67,2.7,14606,0
+CGEN.US,D,20051205,000000,2.67,2.77,2.59,2.65,63895,0
+CGEN.US,D,20051206,000000,2.72,2.72,2.55,2.72,40806,0
+CGEN.US,D,20051207,000000,2.7,2.94,2.7,2.89,153561,0
+CGEN.US,D,20051208,000000,2.84,3.05,2.8,3,46539,0
+CGEN.US,D,20051209,000000,3,3.07,2.9,2.99,31050,0
+CGEN.US,D,20051212,000000,2.98,2.99,2.83,2.92,20753,0
+CGEN.US,D,20051213,000000,2.86,3,2.86,2.91,26650,0
+CGEN.US,D,20051214,000000,2.8,2.95,2.8,2.9,41063,0
+CGEN.US,D,20051215,000000,2.86,3.37,2.84,3.2,95769,0
+CGEN.US,D,20051216,000000,3.24,3.25,3.01,3.01,58956,0
+CGEN.US,D,20051219,000000,3.01,3.01,2.9,2.91,38355,0
+CGEN.US,D,20051220,000000,2.91,2.98,2.87,2.94,36987,0
+CGEN.US,D,20051221,000000,2.93,3.05,2.91,2.96,65510,0
+CGEN.US,D,20051222,000000,3.02,3.17,2.96,3.17,97096,0
+CGEN.US,D,20051223,000000,3.2,3.35,3.15,3.35,53007,0
+CGEN.US,D,20051227,000000,3.37,3.6,3.15,3.59,107042,0
+CGEN.US,D,20051228,000000,3.55,3.8,3.5,3.7,156506,0
+CGEN.US,D,20051229,000000,3.62,4.2,3.6,4.2,276621,0
+CGEN.US,D,20051230,000000,4.2,4.35,4.1,4.26,81521,0
+CGEN.US,D,20060103,000000,4.53,4.6,4.3,4.53,356026,0
+CGEN.US,D,20060104,000000,4.5,4.57,4.08,4.14,157716,0
+CGEN.US,D,20060105,000000,4.09,4.27,4.09,4.18,65268,0
+CGEN.US,D,20060106,000000,4.3,4.42,4.05,4.28,36993,0
+CGEN.US,D,20060109,000000,4.37,4.63,4.37,4.57,52470,0
+CGEN.US,D,20060110,000000,4.6,4.83,4.32,4.7,29632,0
+CGEN.US,D,20060111,000000,4.89,4.91,4.7,4.79,49097,0
+CGEN.US,D,20060112,000000,5,5.2,4.75,5,169669,0
+CGEN.US,D,20060113,000000,4.95,5.16,4.95,5.15,36871,0
+CGEN.US,D,20060117,000000,5.15,5.22,4.95,5.2,90113,0
+CGEN.US,D,20060118,000000,5.11,5.11,4.64,4.99,77474,0
+CGEN.US,D,20060119,000000,4.94,5.21,4.94,5.11,34444,0
+CGEN.US,D,20060120,000000,5.14,5.14,4.83,4.98,36990,0
+CGEN.US,D,20060123,000000,5,5,4.58,4.74,49213,0
+CGEN.US,D,20060124,000000,4.7,4.82,4.7,4.8,12447,0
+CGEN.US,D,20060125,000000,4.71,4.82,4.42,4.66,55229,0
+CGEN.US,D,20060126,000000,4.71,4.81,4.6,4.81,45997,0
+CGEN.US,D,20060127,000000,4.85,4.99,4.63,4.94,26131,0
+CGEN.US,D,20060130,000000,4.94,5,4.7,4.95,32227,0
+CGEN.US,D,20060131,000000,4.8,5,4.75,5,30880,0
+CGEN.US,D,20060201,000000,4.9,4.9,4.81,4.89,21017,0
+CGEN.US,D,20060202,000000,4.8,4.8,4.6,4.75,31936,0
+CGEN.US,D,20060203,000000,4.5,4.75,4.5,4.71,9909,0
+CGEN.US,D,20060206,000000,4.6,4.67,4.54,4.57,27660,0
+CGEN.US,D,20060207,000000,4.4,4.52,4.25,4.3,57752,0
+CGEN.US,D,20060208,000000,4.25,4.3,4.03,4.18,35526,0
+CGEN.US,D,20060209,000000,4.13,4.24,3.96,4.19,41573,0
+CGEN.US,D,20060210,000000,4.2,4.2,4.04,4.12,45022,0
+CGEN.US,D,20060213,000000,4,4.03,3.93,3.97,56234,0
+CGEN.US,D,20060214,000000,3.81,4.03,3.81,3.93,55390,0
+CGEN.US,D,20060215,000000,3.93,3.95,3.88,3.95,26029,0
+CGEN.US,D,20060216,000000,3.74,4,3.74,3.98,21984,0
+CGEN.US,D,20060217,000000,3.99,4.13,3.93,4.03,14220,0
+CGEN.US,D,20060221,000000,3.98,4.07,3.88,4.07,17229,0
+CGEN.US,D,20060222,000000,4.02,4.09,3.96,4.09,22598,0
+CGEN.US,D,20060223,000000,4,4.13,3.95,4.03,17244,0
+CGEN.US,D,20060224,000000,4.05,4.05,4.05,4.05,100,0
+CGEN.US,D,20060227,000000,3.99,4.05,3.94,4.05,14046,0
+CGEN.US,D,20060228,000000,3.93,4.05,3.93,3.97,13530,0
+CGEN.US,D,20060301,000000,3.98,4.04,3.84,4.01,21634,0
+CGEN.US,D,20060302,000000,4,4.08,3.95,4.07,17279,0
+CGEN.US,D,20060303,000000,4.05,4.1,4.01,4.09,3302,0
+CGEN.US,D,20060306,000000,4.03,4.24,4.03,4.17,62202,0
+CGEN.US,D,20060307,000000,4.25,4.25,4.16,4.17,27082,0
+CGEN.US,D,20060308,000000,4.15,4.18,3.71,4.05,70179,0
+CGEN.US,D,20060309,000000,4.02,4.18,4.02,4.13,29369,0
+CGEN.US,D,20060310,000000,4.05,4.19,4.05,4.18,13110,0
+CGEN.US,D,20060313,000000,4.05,4.06,3.99,4,57749,0
+CGEN.US,D,20060314,000000,4.14,4.14,4,4.06,19590,0
+CGEN.US,D,20060315,000000,4.05,4.14,4.02,4.07,36767,0
+CGEN.US,D,20060316,000000,4.09,4.18,4.08,4.08,8699,0
+CGEN.US,D,20060317,000000,4.09,4.11,4.06,4.07,3930,0
+CGEN.US,D,20060320,000000,4,4.05,4,4.03,13546,0
+CGEN.US,D,20060321,000000,4.01,4.05,3.99,4.05,36417,0
+CGEN.US,D,20060322,000000,3.99,4.07,3.78,3.78,112577,0
+CGEN.US,D,20060323,000000,3.85,3.89,3.62,3.7,17550,0
+CGEN.US,D,20060324,000000,3.68,3.81,3.67,3.7,9760,0
+CGEN.US,D,20060327,000000,3.8,3.8,3.2,3.5,100203,0
+CGEN.US,D,20060328,000000,3.52,3.59,3.45,3.59,26150,0
+CGEN.US,D,20060329,000000,3.72,3.8,3.6,3.69,26505,0
+CGEN.US,D,20060330,000000,3.69,3.86,3.57,3.85,32444,0
+CGEN.US,D,20060331,000000,3.78,3.86,3.77,3.85,16600,0
+CGEN.US,D,20060403,000000,3.82,3.92,3.82,3.9,16584,0
+CGEN.US,D,20060404,000000,3.9,4.12,3.88,4.06,31807,0
+CGEN.US,D,20060405,000000,4.13,4.13,3.94,4.1,16527,0
+CGEN.US,D,20060406,000000,4.05,4.15,4,4.06,46799,0
+CGEN.US,D,20060407,000000,4.01,4.12,3.97,4.02,65950,0
+CGEN.US,D,20060410,000000,3.97,4.09,3.7,4.09,139524,0
+CGEN.US,D,20060411,000000,3.87,4.08,3.84,3.89,41837,0
+CGEN.US,D,20060412,000000,3.91,4.01,3.78,3.86,92519,0
+CGEN.US,D,20060413,000000,3.94,4.13,3.93,4.03,41879,0
+CGEN.US,D,20060417,000000,4,4.06,3.87,3.95,22726,0
+CGEN.US,D,20060418,000000,3.89,4,3.8,3.85,35755,0
+CGEN.US,D,20060419,000000,3.97,4.2,3.84,3.98,32373,0
+CGEN.US,D,20060420,000000,3.98,4.04,3.98,3.98,7640,0
+CGEN.US,D,20060421,000000,4,4.1,3.97,4.02,9540,0
+CGEN.US,D,20060424,000000,3.95,4,3.9,3.92,13649,0
+CGEN.US,D,20060425,000000,3.9,3.9,3.76,3.87,6900,0
+CGEN.US,D,20060426,000000,3.78,3.9,3.76,3.9,15948,0
+CGEN.US,D,20060427,000000,4.1,4.15,3.79,3.83,31999,0
+CGEN.US,D,20060428,000000,3.88,4,3.7,3.96,40813,0
+CGEN.US,D,20060501,000000,3.9,4.05,3.9,3.97,8104,0
+CGEN.US,D,20060502,000000,3.97,3.98,3.81,3.84,7200,0
+CGEN.US,D,20060503,000000,3.87,3.94,3.83,3.87,12400,0
+CGEN.US,D,20060504,000000,3.86,4,3.86,3.99,19096,0
+CGEN.US,D,20060505,000000,3.9,4,3.76,3.94,15100,0
+CGEN.US,D,20060508,000000,3.83,3.96,3.8,3.85,20407,0
+CGEN.US,D,20060509,000000,3.77,3.99,3.72,3.82,22558,0
+CGEN.US,D,20060510,000000,3.78,3.85,3.7,3.8,32213,0
+CGEN.US,D,20060511,000000,3.82,3.82,3.7,3.77,4759,0
+CGEN.US,D,20060512,000000,3.75,3.75,3.44,3.55,54128,0
+CGEN.US,D,20060515,000000,3.54,3.66,3.45,3.45,15771,0
+CGEN.US,D,20060516,000000,3.63,3.68,3.11,3.42,59783,0
+CGEN.US,D,20060517,000000,3.49,3.57,3.36,3.51,22673,0
+CGEN.US,D,20060518,000000,3.51,3.52,3.15,3.25,41956,0
+CGEN.US,D,20060519,000000,3.26,3.39,3.1,3.37,43851,0
+CGEN.US,D,20060522,000000,3.31,3.45,3.21,3.3,17000,0
+CGEN.US,D,20060523,000000,3.29,3.55,3.24,3.28,29002,0
+CGEN.US,D,20060524,000000,3.1,3.27,3.06,3.22,80999,0
+CGEN.US,D,20060525,000000,3.3,3.39,3.18,3.3,10529,0
+CGEN.US,D,20060526,000000,3.21,3.38,3.16,3.36,9549,0
+CGEN.US,D,20060530,000000,3.32,3.36,3.29,3.34,9512,0
+CGEN.US,D,20060531,000000,3.35,3.59,3.35,3.59,28277,0
+CGEN.US,D,20060601,000000,3.61,3.61,3.47,3.58,11161,0
+CGEN.US,D,20060602,000000,3.56,3.59,3.56,3.58,3900,0
+CGEN.US,D,20060605,000000,3.55,3.6,3.55,3.55,18540,0
+CGEN.US,D,20060606,000000,3.58,3.58,3.32,3.43,18778,0
+CGEN.US,D,20060607,000000,3.36,3.58,3.36,3.55,61431,0
+CGEN.US,D,20060608,000000,3.41,3.54,3.36,3.52,68957,0
+CGEN.US,D,20060609,000000,3.51,3.53,3.44,3.49,35500,0
+CGEN.US,D,20060612,000000,3.45,3.52,3.42,3.49,63878,0
+CGEN.US,D,20060613,000000,3.45,3.51,3.34,3.36,24944,0
+CGEN.US,D,20060614,000000,3.35,3.44,3.3,3.36,30559,0
+CGEN.US,D,20060615,000000,3.39,3.49,3.39,3.42,19935,0
+CGEN.US,D,20060616,000000,3.46,3.46,3.4,3.4,19345,0
+CGEN.US,D,20060619,000000,3.42,3.43,3.35,3.4,29012,0
+CGEN.US,D,20060620,000000,3.4,3.43,3.3,3.35,7444,0
+CGEN.US,D,20060621,000000,3.4,3.55,3.3,3.37,14648,0
+CGEN.US,D,20060622,000000,3.34,3.4,3.29,3.39,11268,0
+CGEN.US,D,20060623,000000,3.27,3.4,3.1,3.24,46396,0
+CGEN.US,D,20060626,000000,3.16,3.24,3.1,3.11,36451,0
+CGEN.US,D,20060627,000000,3.1,3.2,3.1,3.1,25886,0
+CGEN.US,D,20060628,000000,3.1,3.1,2.9,2.9,28630,0
+CGEN.US,D,20060629,000000,3,3,2.63,2.7,82732,0
+CGEN.US,D,20060630,000000,2.84,2.9,2.76,2.89,20006,0
+CGEN.US,D,20060703,000000,2.88,2.99,2.82,2.99,2874,0
+CGEN.US,D,20060705,000000,3.05,3.05,2.86,2.95,21127,0
+CGEN.US,D,20060706,000000,2.9,3.05,2.88,2.96,26130,0
+CGEN.US,D,20060707,000000,2.94,3,2.87,2.95,6626,0
+CGEN.US,D,20060710,000000,2.86,2.97,2.81,2.88,16289,0
+CGEN.US,D,20060711,000000,2.93,2.93,2.83,2.87,4955,0
+CGEN.US,D,20060712,000000,2.76,2.97,2.76,2.82,19766,0
+CGEN.US,D,20060713,000000,2.84,2.87,2.73,2.84,23256,0
+CGEN.US,D,20060714,000000,2.87,2.88,2.7,2.79,12410,0
+CGEN.US,D,20060717,000000,2.65,2.77,2.65,2.7,31044,0
+CGEN.US,D,20060718,000000,2.7,2.79,2.68,2.74,15100,0
+CGEN.US,D,20060719,000000,2.89,2.89,2.71,2.76,22475,0
+CGEN.US,D,20060720,000000,2.75,2.85,2.74,2.79,34520,0
+CGEN.US,D,20060721,000000,2.73,2.9,2.65,2.78,21228,0
+CGEN.US,D,20060724,000000,2.73,2.9,2.7,2.87,12600,0
+CGEN.US,D,20060725,000000,2.81,2.83,2.75,2.77,8283,0
+CGEN.US,D,20060726,000000,2.77,2.88,2.65,2.77,21428,0
+CGEN.US,D,20060727,000000,2.8,2.8,2.71,2.72,15810,0
+CGEN.US,D,20060728,000000,2.71,2.77,2.58,2.7,13295,0
+CGEN.US,D,20060731,000000,2.65,3,2.65,2.83,10670,0
+CGEN.US,D,20060801,000000,2.76,2.94,2.76,2.91,6005,0
+CGEN.US,D,20060802,000000,2.82,2.98,2.82,2.89,9335,0
+CGEN.US,D,20060803,000000,2.95,2.96,2.8,2.94,6100,0
+CGEN.US,D,20060804,000000,2.84,2.9,2.73,2.88,13576,0
+CGEN.US,D,20060807,000000,2.74,2.83,2.73,2.82,2466,0
+CGEN.US,D,20060808,000000,2.75,2.92,2.75,2.8,9800,0
+CGEN.US,D,20060809,000000,2.77,2.85,2.68,2.76,25640,0
+CGEN.US,D,20060810,000000,2.7,2.71,2.53,2.55,26534,0
+CGEN.US,D,20060811,000000,2.61,2.71,2.58,2.64,2633,0
+CGEN.US,D,20060814,000000,2.58,2.63,2.55,2.58,2500,0
+CGEN.US,D,20060815,000000,2.64,2.65,2.54,2.63,15975,0
+CGEN.US,D,20060816,000000,2.64,2.64,2.54,2.55,5817,0
+CGEN.US,D,20060817,000000,2.5,2.73,2.5,2.54,15305,0
+CGEN.US,D,20060818,000000,2.53,2.56,2.48,2.49,28749,0
+CGEN.US,D,20060821,000000,2.51,2.64,2.5,2.63,13300,0
+CGEN.US,D,20060822,000000,2.56,2.66,2.5,2.64,8800,0
+CGEN.US,D,20060823,000000,2.58,2.83,2.5,2.67,12189,0
+CGEN.US,D,20060824,000000,2.7,2.7,2.53,2.56,5050,0
+CGEN.US,D,20060825,000000,2.5,2.65,2.42,2.63,14600,0
+CGEN.US,D,20060828,000000,2.56,2.77,2.52,2.74,25303,0
+CGEN.US,D,20060829,000000,2.8,2.8,2.61,2.7,9469,0
+CGEN.US,D,20060830,000000,2.61,2.74,2.59,2.72,8861,0
+CGEN.US,D,20060831,000000,2.66,2.72,2.62,2.71,23138,0
+CGEN.US,D,20060901,000000,2.73,2.73,2.69,2.71,2600,0
+CGEN.US,D,20060905,000000,2.44,2.68,2.44,2.66,23683,0
+CGEN.US,D,20060906,000000,2.61,2.72,2.6,2.65,11742,0
+CGEN.US,D,20060907,000000,2.61,2.66,2.6,2.61,12491,0
+CGEN.US,D,20060908,000000,2.6,2.65,2.6,2.61,9340,0
+CGEN.US,D,20060911,000000,2.6,2.74,2.6,2.65,14057,0
+CGEN.US,D,20060912,000000,2.62,2.71,2.62,2.69,15357,0
+CGEN.US,D,20060913,000000,2.69,2.74,2.65,2.69,8870,0
+CGEN.US,D,20060914,000000,2.68,2.69,2.65,2.66,14100,0
+CGEN.US,D,20060915,000000,2.63,2.68,2.62,2.68,4235,0
+CGEN.US,D,20060918,000000,2.56,2.68,2.56,2.66,4186,0
+CGEN.US,D,20060919,000000,2.6,2.64,2.59,2.6,13185,0
+CGEN.US,D,20060920,000000,2.61,2.77,2.61,2.77,20553,0
+CGEN.US,D,20060921,000000,2.8,2.8,2.7,2.78,73744,0
+CGEN.US,D,20060922,000000,2.77,2.99,2.74,2.8,75742,0
+CGEN.US,D,20060925,000000,2.8,2.8,2.79,2.8,53908,0
+CGEN.US,D,20060926,000000,2.8,2.8,2.77,2.77,33692,0
+CGEN.US,D,20060927,000000,2.78,2.89,2.76,2.89,24170,0
+CGEN.US,D,20060928,000000,2.89,2.95,2.87,2.92,96744,0
+CGEN.US,D,20060929,000000,2.9,2.95,2.86,2.86,20655,0
+CGEN.US,D,20061002,000000,2.87,2.87,2.61,2.65,29212,0
+CGEN.US,D,20061003,000000,2.68,2.86,2.68,2.78,11275,0
+CGEN.US,D,20061004,000000,2.75,2.83,2.72,2.76,9480,0
+CGEN.US,D,20061005,000000,2.74,2.8,2.74,2.78,13946,0
+CGEN.US,D,20061006,000000,2.78,2.97,2.71,2.92,14456,0
+CGEN.US,D,20061009,000000,2.91,3,2.89,2.96,35001,0
+CGEN.US,D,20061010,000000,3,3,2.93,2.98,22943,0
+CGEN.US,D,20061011,000000,3,3,2.83,2.95,19350,0
+CGEN.US,D,20061012,000000,2.92,2.95,2.75,2.92,45392,0
+CGEN.US,D,20061013,000000,2.93,3,2.82,3,39100,0
+CGEN.US,D,20061016,000000,2.95,2.99,2.86,2.98,27834,0
+CGEN.US,D,20061017,000000,2.96,2.98,2.91,2.96,29257,0
+CGEN.US,D,20061018,000000,3,3.22,3,3.16,116094,0
+CGEN.US,D,20061019,000000,3.31,3.38,3.15,3.19,182313,0
+CGEN.US,D,20061020,000000,3.22,3.24,3.17,3.19,63719,0
+CGEN.US,D,20061023,000000,3.15,3.15,3.01,3.05,37819,0
+CGEN.US,D,20061024,000000,3.02,3.22,2.99,2.99,38400,0
+CGEN.US,D,20061025,000000,2.97,3.02,2.92,2.98,21770,0
+CGEN.US,D,20061026,000000,2.97,2.97,2.82,2.86,21335,0
+CGEN.US,D,20061027,000000,2.83,2.9,2.77,2.86,19186,0
+CGEN.US,D,20061030,000000,2.83,3.1,2.83,2.99,181284,0
+CGEN.US,D,20061031,000000,3.06,3.07,3,3.04,105588,0
+CGEN.US,D,20061101,000000,3.02,3.1,2.99,3.01,79347,0
+CGEN.US,D,20061102,000000,3.15,3.15,2.99,3,14100,0
+CGEN.US,D,20061103,000000,2.98,2.98,2.85,2.95,15534,0
+CGEN.US,D,20061106,000000,2.92,2.94,2.85,2.88,15619,0
+CGEN.US,D,20061107,000000,2.89,2.94,2.8,2.84,86968,0
+CGEN.US,D,20061108,000000,2.83,2.86,2.8,2.8,68100,0
+CGEN.US,D,20061109,000000,2.82,2.92,2.81,2.89,23350,0
+CGEN.US,D,20061110,000000,2.9,3,2.81,3,43954,0
+CGEN.US,D,20061113,000000,2.99,3.03,2.99,2.99,19912,0
+CGEN.US,D,20061114,000000,3,3,2.83,2.96,27913,0
+CGEN.US,D,20061115,000000,2.94,3.14,2.94,3.03,71451,0
+CGEN.US,D,20061116,000000,3.05,3.2,3.05,3.16,78357,0
+CGEN.US,D,20061117,000000,3.16,3.2,3.16,3.18,6500,0
+CGEN.US,D,20061120,000000,3.07,3.16,3.07,3.16,13600,0
+CGEN.US,D,20061121,000000,3.1,3.12,2.99,3.04,21070,0
+CGEN.US,D,20061122,000000,3.04,3.08,2.94,3.01,30130,0
+CGEN.US,D,20061124,000000,2.97,3.01,2.81,2.89,72421,0
+CGEN.US,D,20061127,000000,2.89,3.02,2.89,2.99,33034,0
+CGEN.US,D,20061128,000000,2.94,2.99,2.92,2.97,11260,0
+CGEN.US,D,20061129,000000,2.98,3.08,2.92,2.98,47125,0
+CGEN.US,D,20061130,000000,2.95,2.98,2.93,2.97,10074,0
+CGEN.US,D,20061201,000000,2.92,2.95,2.87,2.94,15118,0
+CGEN.US,D,20061204,000000,2.95,2.95,2.85,2.88,55617,0
+CGEN.US,D,20061205,000000,2.85,2.92,2.75,2.85,53230,0
+CGEN.US,D,20061206,000000,2.8,2.86,2.75,2.78,76352,0
+CGEN.US,D,20061207,000000,2.79,2.79,2.69,2.74,46427,0
+CGEN.US,D,20061208,000000,2.73,2.84,2.73,2.79,24895,0
+CGEN.US,D,20061211,000000,2.79,2.84,2.75,2.76,19950,0
+CGEN.US,D,20061212,000000,2.75,2.77,2.63,2.67,28980,0
+CGEN.US,D,20061213,000000,2.67,2.82,2.62,2.7,38045,0
+CGEN.US,D,20061214,000000,2.67,2.82,2.62,2.64,34376,0
+CGEN.US,D,20061215,000000,2.69,2.76,2.55,2.73,24297,0
+CGEN.US,D,20061218,000000,2.71,2.71,2.51,2.55,67596,0
+CGEN.US,D,20061219,000000,2.55,2.7,2.52,2.54,92154,0
+CGEN.US,D,20061220,000000,2.57,2.6,2.1,2.43,107094,0
+CGEN.US,D,20061221,000000,2.43,3.31,2.25,2.37,114498,0
+CGEN.US,D,20061222,000000,2.38,2.59,2.38,2.59,33340,0
+CGEN.US,D,20061226,000000,2.54,2.59,2.51,2.57,33268,0
+CGEN.US,D,20061227,000000,2.51,2.62,2.3,2.43,127794,0
+CGEN.US,D,20061228,000000,2.4,2.51,2.4,2.5,75645,0
+CGEN.US,D,20061229,000000,2.51,2.68,2.47,2.59,205343,0
+CGEN.US,D,20070103,000000,2.56,2.71,2.56,2.68,111790,0
+CGEN.US,D,20070104,000000,2.6,2.72,2.6,2.71,45428,0
+CGEN.US,D,20070105,000000,2.71,2.71,2.45,2.62,94178,0
+CGEN.US,D,20070108,000000,2.59,2.59,2.41,2.55,67566,0
+CGEN.US,D,20070109,000000,2.58,2.62,2.57,2.62,19234,0
+CGEN.US,D,20070110,000000,2.56,2.59,2.55,2.55,28950,0
+CGEN.US,D,20070111,000000,2.43,2.53,2.41,2.52,28133,0
+CGEN.US,D,20070112,000000,2.54,2.55,2.41,2.47,17195,0
+CGEN.US,D,20070116,000000,2.49,2.55,2.44,2.44,25501,0
+CGEN.US,D,20070117,000000,2.45,2.61,2.41,2.46,17700,0
+CGEN.US,D,20070118,000000,2.48,2.52,2.45,2.47,18300,0
+CGEN.US,D,20070119,000000,2.48,2.55,2.44,2.48,20160,0
+CGEN.US,D,20070122,000000,2.46,2.5,2.44,2.44,11566,0
+CGEN.US,D,20070123,000000,2.51,2.74,2.51,2.64,102298,0
+CGEN.US,D,20070124,000000,2.69,2.75,2.67,2.75,42473,0
+CGEN.US,D,20070125,000000,2.85,2.85,2.75,2.77,64599,0
+CGEN.US,D,20070126,000000,2.8,2.87,2.78,2.87,40793,0
+CGEN.US,D,20070129,000000,2.83,3.04,2.81,2.85,212962,0
+CGEN.US,D,20070130,000000,3.34,3.4,3.01,3.05,2207139,0
+CGEN.US,D,20070131,000000,3.07,3.07,2.85,3.01,283515,0
+CGEN.US,D,20070201,000000,2.99,2.99,2.86,2.93,179787,0
+CGEN.US,D,20070202,000000,3.04,3.04,2.93,2.98,103813,0
+CGEN.US,D,20070205,000000,3.01,3.05,2.95,3,100320,0
+CGEN.US,D,20070206,000000,2.84,2.9,2.81,2.84,91625,0
+CGEN.US,D,20070207,000000,2.8,2.88,2.61,2.82,98485,0
+CGEN.US,D,20070208,000000,2.89,2.97,2.85,2.87,36507,0
+CGEN.US,D,20070209,000000,2.9,2.92,2.87,2.92,28841,0
+CGEN.US,D,20070212,000000,2.93,2.93,2.85,2.87,23292,0
+CGEN.US,D,20070213,000000,2.85,2.89,2.68,2.75,36633,0
+CGEN.US,D,20070214,000000,2.78,2.78,2.64,2.68,89462,0
+CGEN.US,D,20070215,000000,2.68,2.7,2.63,2.67,46196,0
+CGEN.US,D,20070216,000000,2.64,2.67,2.61,2.61,42019,0
+CGEN.US,D,20070220,000000,2.75,2.83,2.69,2.73,102206,0
+CGEN.US,D,20070221,000000,2.71,2.79,2.71,2.79,42680,0
+CGEN.US,D,20070222,000000,2.75,2.76,2.68,2.68,54572,0
+CGEN.US,D,20070223,000000,2.66,2.66,2.57,2.63,48551,0
+CGEN.US,D,20070226,000000,2.64,2.67,2.6,2.63,21641,0
+CGEN.US,D,20070227,000000,2.65,2.65,2.5,2.6,38133,0
+CGEN.US,D,20070228,000000,2.53,2.58,2.45,2.46,51615,0
+CGEN.US,D,20070301,000000,2.42,2.63,2.42,2.53,26970,0
+CGEN.US,D,20070302,000000,2.59,2.65,2.55,2.57,48883,0
+CGEN.US,D,20070305,000000,2.52,2.72,2.46,2.54,23597,0
+CGEN.US,D,20070306,000000,2.57,2.75,2.57,2.6,44758,0
+CGEN.US,D,20070307,000000,2.66,2.74,2.54,2.59,34341,0
+CGEN.US,D,20070308,000000,2.6,2.72,2.56,2.64,76027,0
+CGEN.US,D,20070309,000000,2.64,2.67,2.6,2.65,9200,0
+CGEN.US,D,20070312,000000,2.67,2.68,2.64,2.68,18067,0
+CGEN.US,D,20070313,000000,2.65,2.68,2.56,2.58,21061,0
+CGEN.US,D,20070314,000000,2.56,2.64,2.54,2.64,3839,0
+CGEN.US,D,20070315,000000,2.58,2.64,2.54,2.63,18941,0
+CGEN.US,D,20070316,000000,2.57,2.57,2.5,2.54,22648,0
+CGEN.US,D,20070319,000000,2.55,2.59,2.47,2.51,27097,0
+CGEN.US,D,20070320,000000,2.54,2.55,2.43,2.52,34783,0
+CGEN.US,D,20070321,000000,2.53,2.54,2.41,2.45,111692,0
+CGEN.US,D,20070322,000000,2.49,2.49,2.4,2.46,38457,0
+CGEN.US,D,20070323,000000,2.51,2.59,2.4,2.48,16290,0
+CGEN.US,D,20070326,000000,2.54,2.56,2.4,2.48,78491,0
+CGEN.US,D,20070327,000000,2.5,2.55,2.48,2.5,38249,0
+CGEN.US,D,20070328,000000,2.5,2.54,2.37,2.53,66943,0
+CGEN.US,D,20070329,000000,2.56,2.63,2.51,2.55,30347,0
+CGEN.US,D,20070330,000000,2.57,2.67,2.57,2.66,64572,0
+CGEN.US,D,20070402,000000,2.61,2.84,2.61,2.83,82663,0
+CGEN.US,D,20070403,000000,2.83,2.89,2.75,2.75,65670,0
+CGEN.US,D,20070404,000000,2.73,2.75,2.58,2.6,94506,0
+CGEN.US,D,20070405,000000,2.63,2.8,2.6,2.7,107131,0
+CGEN.US,D,20070409,000000,2.71,2.78,2.69,2.7,17228,0
+CGEN.US,D,20070410,000000,2.68,2.72,2.65,2.7,27343,0
+CGEN.US,D,20070411,000000,2.72,2.74,2.71,2.72,15105,0
+CGEN.US,D,20070412,000000,2.75,2.78,2.61,2.78,71280,0
+CGEN.US,D,20070413,000000,2.8,2.89,2.71,2.87,55327,0
+CGEN.US,D,20070416,000000,2.9,2.93,2.76,2.89,39784,0
+CGEN.US,D,20070417,000000,2.81,2.92,2.7,2.76,32383,0
+CGEN.US,D,20070418,000000,2.75,2.82,2.68,2.78,24931,0
+CGEN.US,D,20070419,000000,2.71,2.75,2.65,2.72,45436,0
+CGEN.US,D,20070420,000000,2.75,2.77,2.71,2.75,7940,0
+CGEN.US,D,20070423,000000,2.74,2.77,2.71,2.73,10300,0
+CGEN.US,D,20070424,000000,2.76,2.94,2.73,2.83,29708,0
+CGEN.US,D,20070425,000000,2.85,2.95,2.85,2.9,57531,0
+CGEN.US,D,20070426,000000,2.91,2.95,2.86,2.9,93224,0
+CGEN.US,D,20070427,000000,2.92,2.95,2.88,2.95,20289,0
+CGEN.US,D,20070430,000000,2.96,2.98,2.88,2.9,49085,0
+CGEN.US,D,20070501,000000,2.91,2.92,2.79,2.9,65255,0
+CGEN.US,D,20070502,000000,2.92,3.05,2.86,2.97,43166,0
+CGEN.US,D,20070503,000000,2.97,3.06,2.97,3.06,15525,0
+CGEN.US,D,20070504,000000,3.03,3.07,2.99,2.99,14668,0
+CGEN.US,D,20070507,000000,2.99,3.03,2.96,2.97,55300,0
+CGEN.US,D,20070508,000000,2.95,3.04,2.9,3.01,23791,0
+CGEN.US,D,20070509,000000,2.96,3.04,2.96,3.04,15005,0
+CGEN.US,D,20070510,000000,3.03,3.03,2.91,2.92,18160,0
+CGEN.US,D,20070511,000000,2.96,3.02,2.9,2.98,80630,0
+CGEN.US,D,20070514,000000,2.96,3,2.87,2.97,16709,0
+CGEN.US,D,20070515,000000,2.96,3,2.96,2.98,14672,0
+CGEN.US,D,20070516,000000,2.96,3.05,2.96,3.03,25003,0
+CGEN.US,D,20070517,000000,3,3.03,2.97,3,9859,0
+CGEN.US,D,20070518,000000,2.97,3.01,2.92,3.01,17957,0
+CGEN.US,D,20070521,000000,2.96,2.96,2.9,2.94,19247,0
+CGEN.US,D,20070522,000000,2.92,2.94,2.89,2.94,17378,0
+CGEN.US,D,20070523,000000,2.98,3,2.92,2.94,24575,0
+CGEN.US,D,20070524,000000,2.9,2.93,2.85,2.9,79979,0
+CGEN.US,D,20070525,000000,2.89,2.92,2.89,2.91,13114,0
+CGEN.US,D,20070529,000000,3.18,3.18,2.91,3,24160,0
+CGEN.US,D,20070530,000000,2.97,3,2.91,2.99,25277,0
+CGEN.US,D,20070531,000000,2.95,2.95,2.9,2.9,9620,0
+CGEN.US,D,20070601,000000,2.88,3.04,2.87,2.97,55830,0
+CGEN.US,D,20070604,000000,3.01,3.04,2.92,2.95,5800,0
+CGEN.US,D,20070605,000000,2.95,2.95,2.88,2.93,22062,0
+CGEN.US,D,20070606,000000,2.92,2.99,2.9,2.95,4450,0
+CGEN.US,D,20070607,000000,2.89,3,2.84,2.97,28108,0
+CGEN.US,D,20070608,000000,2.96,3.06,2.93,3.01,37969,0
+CGEN.US,D,20070611,000000,2.96,2.97,2.92,2.95,29660,0
+CGEN.US,D,20070612,000000,2.95,2.96,2.89,2.91,41938,0
+CGEN.US,D,20070613,000000,2.9,2.91,2.88,2.91,11076,0
+CGEN.US,D,20070614,000000,2.88,2.99,2.87,2.95,14037,0
+CGEN.US,D,20070615,000000,2.99,2.99,2.91,2.94,3849,0
+CGEN.US,D,20070618,000000,2.92,2.94,2.85,2.94,17592,0
+CGEN.US,D,20070619,000000,2.89,2.91,2.87,2.91,16710,0
+CGEN.US,D,20070620,000000,2.89,2.9,2.86,2.9,54281,0
+CGEN.US,D,20070621,000000,2.89,2.91,2.88,2.91,50268,0
+CGEN.US,D,20070622,000000,2.91,2.94,2.88,2.93,30707,0
+CGEN.US,D,20070625,000000,2.9,2.91,2.89,2.91,10900,0
+CGEN.US,D,20070626,000000,2.88,2.95,2.8,2.91,58309,0
+CGEN.US,D,20070627,000000,2.84,2.93,2.84,2.93,35312,0
+CGEN.US,D,20070628,000000,2.89,2.93,2.85,2.89,58839,0
+CGEN.US,D,20070629,000000,2.88,2.93,2.87,2.91,64569,0
+CGEN.US,D,20070702,000000,2.9,2.94,2.89,2.9,23395,0
+CGEN.US,D,20070703,000000,2.9,2.94,2.87,2.94,37726,0
+CGEN.US,D,20070705,000000,2.89,2.95,2.88,2.95,77670,0
+CGEN.US,D,20070706,000000,2.95,2.99,2.89,2.9,64777,0
+CGEN.US,D,20070709,000000,2.87,2.93,2.87,2.91,73862,0
+CGEN.US,D,20070710,000000,2.9,2.91,2.89,2.91,13293,0
+CGEN.US,D,20070711,000000,2.89,2.97,2.89,2.97,83803,0
+CGEN.US,D,20070712,000000,2.95,2.97,2.9,2.93,21400,0
+CGEN.US,D,20070713,000000,2.92,2.97,2.9,2.97,7700,0
+CGEN.US,D,20070716,000000,2.95,2.95,2.9,2.93,4520,0
+CGEN.US,D,20070717,000000,2.95,2.95,2.9,2.93,11397,0
+CGEN.US,D,20070718,000000,2.9,2.96,2.9,2.95,22850,0
+CGEN.US,D,20070719,000000,2.97,3.16,2.97,3.1,87959,0
+CGEN.US,D,20070720,000000,3.12,3.12,2.96,3.02,20448,0
+CGEN.US,D,20070723,000000,2.99,3.11,2.99,3.06,6440,0
+CGEN.US,D,20070724,000000,3.09,3.09,2.97,2.98,7830,0
+CGEN.US,D,20070725,000000,2.91,3.04,2.9,2.97,220137,0
+CGEN.US,D,20070726,000000,2.9,2.97,2.85,2.93,20100,0
+CGEN.US,D,20070727,000000,2.96,2.97,2.9,2.97,26200,0
+CGEN.US,D,20070730,000000,2.91,2.91,2.81,2.91,54410,0
+CGEN.US,D,20070731,000000,2.9,2.97,2.9,2.96,55141,0
+CGEN.US,D,20070801,000000,2.95,2.97,2.91,2.95,11000,0
+CGEN.US,D,20070802,000000,2.92,2.99,2.89,2.99,24362,0
+CGEN.US,D,20070803,000000,2.99,2.99,2.92,2.96,46800,0
+CGEN.US,D,20070806,000000,2.85,2.94,2.85,2.94,62875,0
+CGEN.US,D,20070807,000000,2.91,2.96,2.89,2.9,31238,0
+CGEN.US,D,20070808,000000,2.9,2.92,2.88,2.92,27155,0
+CGEN.US,D,20070809,000000,2.86,2.91,2.85,2.9,16325,0
+CGEN.US,D,20070810,000000,2.89,2.9,2.33,2.78,64515,0
+CGEN.US,D,20070813,000000,2.84,2.84,2.55,2.58,106968,0
+CGEN.US,D,20070814,000000,2.57,2.88,2.57,2.7,33047,0
+CGEN.US,D,20070815,000000,2.68,2.84,2.68,2.71,5976,0
+CGEN.US,D,20070816,000000,2.56,2.66,2.36,2.58,50748,0
+CGEN.US,D,20070817,000000,2.58,2.69,2.58,2.69,3377,0
+CGEN.US,D,20070820,000000,2.64,2.64,2.46,2.61,16850,0
+CGEN.US,D,20070821,000000,2.6,2.66,2.6,2.63,17838,0
+CGEN.US,D,20070822,000000,2.61,2.7,2.6,2.68,65298,0
+CGEN.US,D,20070823,000000,2.65,2.65,2.47,2.59,10298,0
+CGEN.US,D,20070824,000000,2.53,2.59,2.53,2.55,3010,0
+CGEN.US,D,20070827,000000,2.54,2.55,2.29,2.43,119468,0
+CGEN.US,D,20070828,000000,2.5,2.52,2.43,2.52,129288,0
+CGEN.US,D,20070829,000000,2.51,2.6,2.42,2.54,18281,0
+CGEN.US,D,20070830,000000,2.57,2.58,2.45,2.5,8330,0
+CGEN.US,D,20070831,000000,2.46,2.54,2.41,2.52,20864,0
+CGEN.US,D,20070904,000000,2.5,2.58,2.34,2.4,32966,0
+CGEN.US,D,20070905,000000,2.47,2.48,2.37,2.4,24972,0
+CGEN.US,D,20070906,000000,2.41,2.49,2.41,2.47,29100,0
+CGEN.US,D,20070907,000000,2.5,2.54,2.36,2.54,13785,0
+CGEN.US,D,20070910,000000,2.52,2.55,2.32,2.5,16923,0
+CGEN.US,D,20070911,000000,2.48,2.59,2.48,2.55,17799,0
+CGEN.US,D,20070912,000000,2.52,2.55,2.51,2.55,2606,0
+CGEN.US,D,20070913,000000,2.53,2.55,2.48,2.5,17350,0
+CGEN.US,D,20070914,000000,2.51,2.55,2.44,2.52,27950,0
+CGEN.US,D,20070917,000000,2.5,2.55,2.46,2.47,15189,0
+CGEN.US,D,20070918,000000,2.5,2.64,2.5,2.54,21512,0
+CGEN.US,D,20070919,000000,2.57,2.65,2.57,2.63,4325,0
+CGEN.US,D,20070920,000000,2.6,2.6,2.58,2.6,1426,0
+CGEN.US,D,20070924,000000,2.57,2.63,2.36,2.48,74466,0
+CGEN.US,D,20070925,000000,2.51,2.55,2.48,2.55,13655,0
+CGEN.US,D,20070926,000000,2.52,2.56,2.5,2.55,8455,0
+CGEN.US,D,20070927,000000,2.49,2.59,2.49,2.5,25850,0
+CGEN.US,D,20070928,000000,2.53,2.53,2.41,2.49,14260,0
+CGEN.US,D,20071001,000000,2.46,2.5,2.35,2.4,32212,0
+CGEN.US,D,20071002,000000,2.41,2.47,2.35,2.35,31569,0
+CGEN.US,D,20071003,000000,2.36,2.44,2.32,2.34,42619,0
+CGEN.US,D,20071004,000000,2.36,2.49,2.32,2.48,34340,0
+CGEN.US,D,20071005,000000,2.48,2.48,2.39,2.39,21345,0
+CGEN.US,D,20071008,000000,2.39,2.4,2.32,2.39,32733,0
+CGEN.US,D,20071009,000000,2.34,2.43,2.22,2.22,92323,0
+CGEN.US,D,20071010,000000,2.29,2.31,2.21,2.26,21419,0
+CGEN.US,D,20071011,000000,2.23,2.36,2.2,2.25,14627,0
+CGEN.US,D,20071012,000000,2.25,2.33,2.25,2.31,10100,0
+CGEN.US,D,20071015,000000,2.29,2.29,2.26,2.29,14780,0
+CGEN.US,D,20071016,000000,2.28,2.34,2.28,2.34,11010,0
+CGEN.US,D,20071017,000000,2.35,2.35,2.22,2.31,22263,0
+CGEN.US,D,20071018,000000,2.32,2.34,2.24,2.28,14050,0
+CGEN.US,D,20071019,000000,2.21,2.3,2.05,2.21,29560,0
+CGEN.US,D,20071022,000000,2.21,2.21,2.1,2.21,5750,0
+CGEN.US,D,20071023,000000,2.3,2.3,2.23,2.29,18658,0
+CGEN.US,D,20071024,000000,2.3,2.31,2.25,2.25,2700,0
+CGEN.US,D,20071025,000000,2.28,2.33,2.23,2.26,20889,0
+CGEN.US,D,20071026,000000,2.25,2.25,2.18,2.22,8900,0
+CGEN.US,D,20071029,000000,2.22,2.35,2.16,2.34,59925,0
+CGEN.US,D,20071030,000000,2.28,2.35,2.28,2.31,17905,0
+CGEN.US,D,20071031,000000,2.27,2.43,2.27,2.42,21164,0
+CGEN.US,D,20071101,000000,2.39,2.39,2.17,2.17,84936,0
+CGEN.US,D,20071102,000000,2.22,2.24,2.07,2.13,87300,0
+CGEN.US,D,20071105,000000,2.22,2.22,2,2.02,156153,0
+CGEN.US,D,20071106,000000,2.02,2.05,1.95,1.97,101728,0
+CGEN.US,D,20071107,000000,1.99,2,1.9,1.95,57260,0
+CGEN.US,D,20071108,000000,1.93,1.97,1.76,1.79,81477,0
+CGEN.US,D,20071109,000000,1.75,1.85,1.63,1.76,99270,0
+CGEN.US,D,20071112,000000,1.8,1.85,1.62,1.75,52105,0
+CGEN.US,D,20071113,000000,1.77,1.85,1.7,1.7,57763,0
+CGEN.US,D,20071114,000000,1.69,1.75,1.56,1.72,58674,0
+CGEN.US,D,20071115,000000,1.62,1.73,1.62,1.7,39338,0
+CGEN.US,D,20071116,000000,1.68,1.72,1.66,1.72,17755,0
+CGEN.US,D,20071119,000000,1.77,1.83,1.68,1.7,40851,0
+CGEN.US,D,20071120,000000,1.67,1.71,1.6,1.66,27806,0
+CGEN.US,D,20071121,000000,1.69,1.75,1.65,1.72,14786,0
+CGEN.US,D,20071123,000000,1.7,1.83,1.59,1.83,181266,0
+CGEN.US,D,20071126,000000,1.89,1.89,1.8,1.81,20714,0
+CGEN.US,D,20071127,000000,1.85,1.85,1.8,1.8,10963,0
+CGEN.US,D,20071128,000000,1.77,1.85,1.65,1.71,61524,0
+CGEN.US,D,20071129,000000,1.66,1.73,1.62,1.67,19930,0
+CGEN.US,D,20071130,000000,1.73,1.79,1.73,1.74,13200,0
+CGEN.US,D,20071203,000000,1.71,1.73,1.56,1.62,27320,0
+CGEN.US,D,20071204,000000,1.65,1.69,1.62,1.62,53293,0
+CGEN.US,D,20071205,000000,1.65,1.72,1.62,1.65,40631,0
+CGEN.US,D,20071206,000000,1.67,1.76,1.67,1.67,25710,0
+CGEN.US,D,20071207,000000,1.65,1.8,1.63,1.68,23446,0
+CGEN.US,D,20071210,000000,1.68,1.91,1.57,1.91,66841,0
+CGEN.US,D,20071211,000000,1.88,1.88,1.73,1.86,19382,0
+CGEN.US,D,20071212,000000,1.9,1.9,1.75,1.77,23552,0
+CGEN.US,D,20071213,000000,1.75,1.87,1.75,1.85,24850,0
+CGEN.US,D,20071214,000000,1.84,1.94,1.8,1.89,40900,0
+CGEN.US,D,20071217,000000,1.91,1.95,1.78,1.9,69471,0
+CGEN.US,D,20071218,000000,1.9,1.95,1.75,1.79,46205,0
+CGEN.US,D,20071219,000000,1.77,1.83,1.75,1.77,50107,0
+CGEN.US,D,20071220,000000,1.88,1.88,1.74,1.76,236702,0
+CGEN.US,D,20071221,000000,1.71,1.86,1.57,1.65,89548,0
+CGEN.US,D,20071224,000000,1.62,1.8,1.62,1.68,283056,0
+CGEN.US,D,20071226,000000,1.65,1.75,1.65,1.7,40106,0
+CGEN.US,D,20071227,000000,1.72,1.75,1.61,1.63,66885,0
+CGEN.US,D,20071228,000000,1.62,1.84,1.62,1.63,65690,0
+CGEN.US,D,20071231,000000,1.62,1.65,1.56,1.6,152362,0
+CGEN.US,D,20080102,000000,1.6,1.74,1.6,1.69,18312,0
+CGEN.US,D,20080103,000000,1.65,1.74,1.65,1.72,4995,0
+CGEN.US,D,20080104,000000,1.77,1.93,1.72,1.86,37294,0
+CGEN.US,D,20080107,000000,1.82,1.89,1.74,1.8,6500,0
+CGEN.US,D,20080108,000000,1.8,1.89,1.8,1.84,26530,0
+CGEN.US,D,20080109,000000,1.85,1.85,1.81,1.82,16374,0
+CGEN.US,D,20080110,000000,1.81,1.95,1.75,1.95,11967,0
+CGEN.US,D,20080111,000000,1.88,1.93,1.86,1.86,32600,0
+CGEN.US,D,20080114,000000,1.83,2.1,1.83,2.01,117493,0
+CGEN.US,D,20080115,000000,1.97,2.5,1.97,2.33,175565,0
+CGEN.US,D,20080116,000000,2.33,2.75,2.33,2.74,236410,0
+CGEN.US,D,20080117,000000,2.7,2.79,2.52,2.71,116651,0
+CGEN.US,D,20080118,000000,2.67,2.73,2.61,2.67,57752,0
+CGEN.US,D,20080122,000000,2.55,2.63,2.38,2.57,50370,0
+CGEN.US,D,20080123,000000,2.55,2.63,2.37,2.52,50722,0
+CGEN.US,D,20080124,000000,2.48,2.48,2.2,2.4,89787,0
+CGEN.US,D,20080125,000000,2.34,2.39,2.27,2.33,17538,0
+CGEN.US,D,20080128,000000,2.33,2.67,2.25,2.38,61743,0
+CGEN.US,D,20080129,000000,2.5,2.8,2.5,2.71,83458,0
+CGEN.US,D,20080130,000000,2.75,2.8,2.62,2.75,32059,0
+CGEN.US,D,20080131,000000,2.75,2.75,2.61,2.75,16200,0
+CGEN.US,D,20080201,000000,2.7,2.75,2.67,2.73,8280,0
+CGEN.US,D,20080204,000000,2.73,2.73,2.68,2.69,5450,0
+CGEN.US,D,20080205,000000,2.63,2.7,2.61,2.69,6625,0
+CGEN.US,D,20080206,000000,2.69,2.69,2.6,2.68,9277,0
+CGEN.US,D,20080207,000000,2.6,2.63,2.5,2.61,5350,0
+CGEN.US,D,20080208,000000,2.55,2.7,2.55,2.59,16846,0
+CGEN.US,D,20080211,000000,2.56,2.58,2.49,2.49,18951,0
+CGEN.US,D,20080212,000000,2.56,2.72,2.52,2.6,19683,0
+CGEN.US,D,20080213,000000,2.58,2.67,2.52,2.59,34174,0
+CGEN.US,D,20080214,000000,2.6,2.62,2.51,2.54,13200,0
+CGEN.US,D,20080215,000000,2.52,2.52,2.45,2.5,9225,0
+CGEN.US,D,20080219,000000,2.48,2.49,2.32,2.4,21383,0
+CGEN.US,D,20080220,000000,2.33,2.45,2.3,2.34,35866,0
+CGEN.US,D,20080221,000000,2.34,2.45,2.33,2.44,10102,0
+CGEN.US,D,20080222,000000,2.45,2.45,2.38,2.43,11340,0
+CGEN.US,D,20080225,000000,2.4,2.51,2.33,2.46,6425,0
+CGEN.US,D,20080226,000000,2.43,2.47,2.43,2.45,9772,0
+CGEN.US,D,20080227,000000,2.41,2.5,2.41,2.43,4830,0
+CGEN.US,D,20080228,000000,2.44,2.47,2.3,2.47,22400,0
+CGEN.US,D,20080229,000000,2.54,2.55,2.44,2.47,5000,0
+CGEN.US,D,20080303,000000,2.47,2.47,2.39,2.45,4278,0
+CGEN.US,D,20080304,000000,2.42,2.5,2.42,2.48,11451,0
+CGEN.US,D,20080305,000000,2.53,2.53,2.34,2.41,15260,0
+CGEN.US,D,20080306,000000,2.4,2.4,2.35,2.36,18200,0
+CGEN.US,D,20080307,000000,2.29,2.41,2.29,2.33,18500,0
+CGEN.US,D,20080310,000000,2.3,2.4,2.19,2.25,23090,0
+CGEN.US,D,20080311,000000,2.27,2.36,2.1,2.23,29050,0
+CGEN.US,D,20080312,000000,2.1,2.2,2.1,2.16,16451,0
+CGEN.US,D,20080313,000000,2.15,2.22,2.1,2.11,15180,0
+CGEN.US,D,20080314,000000,2.14,2.18,2.11,2.13,2800,0
+CGEN.US,D,20080317,000000,2.1,2.11,2,2,18100,0
+CGEN.US,D,20080318,000000,2,2.15,2,2.12,38360,0
+CGEN.US,D,20080319,000000,2.07,2.16,1.82,2.16,26150,0
+CGEN.US,D,20080320,000000,2.14,2.15,2.01,2.09,7496,0
+CGEN.US,D,20080324,000000,2.06,2.26,2.06,2.16,16593,0
+CGEN.US,D,20080325,000000,2.25,2.3,2.24,2.28,13678,0
+CGEN.US,D,20080326,000000,2.23,2.26,2.15,2.25,19890,0
+CGEN.US,D,20080327,000000,2.24,2.35,2.24,2.33,19900,0
+CGEN.US,D,20080328,000000,2.29,2.35,2.08,2.08,50484,0
+CGEN.US,D,20080331,000000,2.11,2.15,2.01,2.09,22392,0
+CGEN.US,D,20080401,000000,2.15,2.34,2.08,2.3,28445,0
+CGEN.US,D,20080402,000000,2.32,2.35,2.32,2.32,24949,0
+CGEN.US,D,20080403,000000,2.32,2.35,2.15,2.35,16941,0
+CGEN.US,D,20080404,000000,2.33,2.51,2.27,2.44,14942,0
+CGEN.US,D,20080407,000000,2.41,2.42,2.35,2.35,17802,0
+CGEN.US,D,20080408,000000,2.52,2.54,2.35,2.52,9702,0
+CGEN.US,D,20080409,000000,2.49,2.55,2.41,2.52,13740,0
+CGEN.US,D,20080410,000000,2.49,2.5,2.42,2.48,2700,0
+CGEN.US,D,20080411,000000,2.47,2.59,2.47,2.59,3350,0
+CGEN.US,D,20080414,000000,2.5,2.51,2.45,2.45,14085,0
+CGEN.US,D,20080415,000000,2.4,2.44,2.16,2.29,29235,0
+CGEN.US,D,20080416,000000,2.32,2.32,2.01,2.1,101127,0
+CGEN.US,D,20080417,000000,2.12,2.14,2.07,2.09,35334,0
+CGEN.US,D,20080418,000000,2.14,2.21,2.07,2.1,21287,0
+CGEN.US,D,20080421,000000,2.07,2.12,2.03,2.07,30640,0
+CGEN.US,D,20080422,000000,2.12,2.12,2.01,2.07,20415,0
+CGEN.US,D,20080423,000000,2.06,2.14,2.04,2.14,20188,0
+CGEN.US,D,20080424,000000,2.18,2.29,2.17,2.29,17200,0
+CGEN.US,D,20080425,000000,2.3,2.31,2.22,2.24,12350,0
+CGEN.US,D,20080428,000000,2.19,2.24,2.15,2.24,12100,0
+CGEN.US,D,20080429,000000,2.28,2.35,2.25,2.3,83409,0
+CGEN.US,D,20080430,000000,2.35,2.35,2.25,2.3,29306,0
+CGEN.US,D,20080501,000000,2.22,2.35,2.2,2.2,22478,0
+CGEN.US,D,20080502,000000,2.2,2.21,2.14,2.2,6191,0
+CGEN.US,D,20080505,000000,2.16,2.29,2.12,2.24,11121,0
+CGEN.US,D,20080506,000000,2.21,2.23,2.14,2.19,6700,0
+CGEN.US,D,20080507,000000,2.1,2.24,2.1,2.19,13430,0
+CGEN.US,D,20080508,000000,2.2,2.2,2.15,2.2,18900,0
+CGEN.US,D,20080509,000000,2.2,2.22,2.16,2.19,14760,0
+CGEN.US,D,20080512,000000,2.16,2.33,2.16,2.32,28535,0
+CGEN.US,D,20080513,000000,2.25,2.31,2.2,2.31,27945,0
+CGEN.US,D,20080514,000000,2.32,2.32,2.15,2.16,36262,0
+CGEN.US,D,20080515,000000,2.23,2.24,2.17,2.2,59669,0
+CGEN.US,D,20080516,000000,2.24,2.24,2.22,2.22,15700,0
+CGEN.US,D,20080519,000000,2.27,2.27,2.22,2.27,32227,0
+CGEN.US,D,20080520,000000,2.25,2.25,2.16,2.18,27734,0
+CGEN.US,D,20080521,000000,2.23,2.26,2.2,2.25,22415,0
+CGEN.US,D,20080522,000000,2.27,2.27,2.22,2.23,8900,0
+CGEN.US,D,20080523,000000,2.23,2.25,2.19,2.2,1900,0
+CGEN.US,D,20080527,000000,2.26,2.26,2.16,2.21,75339,0
+CGEN.US,D,20080528,000000,2.21,2.26,2.18,2.22,30877,0
+CGEN.US,D,20080529,000000,2.2,2.22,2.17,2.19,8400,0
+CGEN.US,D,20080530,000000,2.17,2.2,2.02,2.03,118196,0
+CGEN.US,D,20080602,000000,1.98,2.07,1.96,2.03,32060,0
+CGEN.US,D,20080603,000000,2.03,2.19,2.02,2.16,10814,0
+CGEN.US,D,20080604,000000,2.11,2.13,2.04,2.11,11004,0
+CGEN.US,D,20080605,000000,2.15,2.15,2.03,2.07,4707,0
+CGEN.US,D,20080606,000000,2.03,2.13,2.03,2.1,2100,0
+CGEN.US,D,20080609,000000,2.04,2.08,2.01,2.01,26640,0
+CGEN.US,D,20080610,000000,2,2.06,1.98,2.03,7340,0
+CGEN.US,D,20080611,000000,2.08,2.08,2.05,2.07,9100,0
+CGEN.US,D,20080612,000000,2.1,2.1,2.02,2.02,1100,0
+CGEN.US,D,20080613,000000,2.08,2.09,2.02,2.05,12510,0
+CGEN.US,D,20080616,000000,2.1,2.1,1.97,2.02,10490,0
+CGEN.US,D,20080617,000000,2,2.03,1.96,2.02,13370,0
+CGEN.US,D,20080618,000000,1.98,2.04,1.97,1.97,14796,0
+CGEN.US,D,20080619,000000,1.96,2.1,1.96,2.05,35125,0
+CGEN.US,D,20080620,000000,2.02,2.08,2.01,2.02,13630,0
+CGEN.US,D,20080623,000000,2,2.03,1.99,2.02,21904,0
+CGEN.US,D,20080624,000000,2.01,2.05,2,2.01,5304,0
+CGEN.US,D,20080625,000000,2.02,2.09,2.02,2.06,7200,0
+CGEN.US,D,20080626,000000,2.1,2.12,2.01,2.1,43780,0
+CGEN.US,D,20080627,000000,2.11,2.14,2.1,2.14,23100,0
+CGEN.US,D,20080630,000000,2.11,2.16,2,2.15,53804,0
+CGEN.US,D,20080701,000000,2.21,2.21,2.05,2.13,2800,0
+CGEN.US,D,20080702,000000,2.15,2.16,2.15,2.15,400,0
+CGEN.US,D,20080703,000000,2.18,2.29,2.1,2.29,11600,0
+CGEN.US,D,20080707,000000,2.17,2.23,2.08,2.08,8693,0
+CGEN.US,D,20080708,000000,2.09,2.12,2.09,2.12,1100,0
+CGEN.US,D,20080709,000000,2.18,2.4,2.16,2.32,14339,0
+CGEN.US,D,20080710,000000,2.22,2.7,2.22,2.6,39397,0
+CGEN.US,D,20080711,000000,2.58,2.66,2.21,2.53,40300,0
+CGEN.US,D,20080714,000000,2.41,2.49,2.35,2.41,13324,0
+CGEN.US,D,20080715,000000,2.33,2.46,2.02,2.38,11346,0
+CGEN.US,D,20080716,000000,2.35,2.44,2.35,2.43,32205,0
+CGEN.US,D,20080717,000000,2.41,2.5,2.31,2.47,68080,0
+CGEN.US,D,20080718,000000,2.43,2.43,2,2.01,147431,0
+CGEN.US,D,20080721,000000,2.07,2.19,2.07,2.13,47837,0
+CGEN.US,D,20080722,000000,2.13,2.42,2.13,2.3,29430,0
+CGEN.US,D,20080723,000000,2.39,2.51,2.39,2.49,30409,0
+CGEN.US,D,20080724,000000,2.5,2.51,2.3,2.32,48202,0
+CGEN.US,D,20080725,000000,2.28,2.45,2.28,2.44,22161,0
+CGEN.US,D,20080728,000000,2.3,2.47,2.3,2.44,23072,0
+CGEN.US,D,20080729,000000,2.4,2.41,2.26,2.41,21500,0
+CGEN.US,D,20080730,000000,2.35,2.35,2.23,2.29,14700,0
+CGEN.US,D,20080731,000000,2.24,2.37,2.23,2.29,8496,0
+CGEN.US,D,20080801,000000,2.3,2.34,2.24,2.29,13253,0
+CGEN.US,D,20080804,000000,2.29,2.29,2.2,2.2,16900,0
+CGEN.US,D,20080805,000000,2.2,2.2,2.1,2.15,19995,0
+CGEN.US,D,20080806,000000,2.1,2.15,2.1,2.1,17737,0
+CGEN.US,D,20080807,000000,2.08,2.15,2.08,2.1,47295,0
+CGEN.US,D,20080808,000000,2.1,2.13,2.06,2.09,77272,0
+CGEN.US,D,20080811,000000,2.11,2.16,2.05,2.05,9605,0
+CGEN.US,D,20080812,000000,2.1,2.21,2.05,2.08,18050,0
+CGEN.US,D,20080813,000000,2.08,2.08,2.03,2.03,7562,0
+CGEN.US,D,20080814,000000,2.03,2.08,2,2,34730,0
+CGEN.US,D,20080815,000000,2.01,2.1,1.99,2,40800,0
+CGEN.US,D,20080818,000000,2.04,2.08,2,2.07,14590,0
+CGEN.US,D,20080819,000000,2.03,2.1,2.01,2.09,6225,0
+CGEN.US,D,20080820,000000,2.06,2.11,2.05,2.09,6260,0
+CGEN.US,D,20080821,000000,2.07,2.08,2.01,2.04,12514,0
+CGEN.US,D,20080822,000000,2.02,2.05,2.01,2.04,18900,0
+CGEN.US,D,20080825,000000,2.01,2.05,2,2,18180,0
+CGEN.US,D,20080826,000000,2.15,2.15,1.99,1.99,27880,0
+CGEN.US,D,20080827,000000,2.08,2.08,1.9,1.93,23710,0
+CGEN.US,D,20080828,000000,2.03,2.07,1.9,1.92,33522,0
+CGEN.US,D,20080829,000000,2.01,2.05,1.93,2.05,21312,0
+CGEN.US,D,20080902,000000,2.03,2.08,2.03,2.05,5800,0
+CGEN.US,D,20080903,000000,2.03,2.08,1.97,2.02,19550,0
+CGEN.US,D,20080904,000000,1.96,2.01,1.92,1.92,4700,0
+CGEN.US,D,20080905,000000,1.87,1.95,1.86,1.89,29910,0
+CGEN.US,D,20080908,000000,1.97,1.97,1.82,1.85,43993,0
+CGEN.US,D,20080909,000000,1.89,1.91,1.74,1.76,34726,0
+CGEN.US,D,20080910,000000,1.84,1.84,1.77,1.77,19250,0
+CGEN.US,D,20080911,000000,1.71,1.76,1.71,1.73,148150,0
+CGEN.US,D,20080912,000000,1.76,1.79,1.72,1.79,26998,0
+CGEN.US,D,20080915,000000,1.71,1.72,1.66,1.7,40253,0
+CGEN.US,D,20080916,000000,1.69,1.85,1.67,1.78,42029,0
+CGEN.US,D,20080917,000000,1.78,1.89,1.75,1.79,10879,0
+CGEN.US,D,20080918,000000,1.74,1.9,1.7,1.9,9406,0
+CGEN.US,D,20080919,000000,2.05,2.08,2,2.06,13076,0
+CGEN.US,D,20080922,000000,1.95,2.08,1.72,1.75,30506,0
+CGEN.US,D,20080923,000000,1.85,1.85,1.75,1.82,8234,0
+CGEN.US,D,20080924,000000,1.77,1.82,1.71,1.71,27865,0
+CGEN.US,D,20080925,000000,1.72,1.76,1.71,1.71,26750,0
+CGEN.US,D,20080926,000000,1.71,1.85,1.71,1.75,212450,0
+CGEN.US,D,20080929,000000,1.71,1.86,0.86,1.66,142877,0
+CGEN.US,D,20080930,000000,1.65,1.67,1.59,1.66,34089,0
+CGEN.US,D,20081001,000000,1.67,1.79,1.62,1.66,83495,0
+CGEN.US,D,20081002,000000,1.62,1.63,1.6,1.62,12996,0
+CGEN.US,D,20081003,000000,1.61,1.82,1.6,1.65,7123,0
+CGEN.US,D,20081006,000000,1.65,1.73,1.6,1.6,36944,0
+CGEN.US,D,20081007,000000,1.66,1.66,1.59,1.6,83899,0
+CGEN.US,D,20081008,000000,1.6,1.6,1.55,1.59,41828,0
+CGEN.US,D,20081009,000000,1.56,1.63,1.52,1.6,61832,0
+CGEN.US,D,20081010,000000,1.55,1.55,1.36,1.55,54865,0
+CGEN.US,D,20081013,000000,1.41,1.55,1.38,1.5,31870,0
+CGEN.US,D,20081014,000000,1.57,1.71,1.51,1.64,20200,0
+CGEN.US,D,20081015,000000,1.56,1.66,1.54,1.54,73386,0
+CGEN.US,D,20081016,000000,1.58,1.67,1.56,1.65,53843,0
+CGEN.US,D,20081017,000000,1.62,1.65,1.51,1.65,60141,0
+CGEN.US,D,20081020,000000,1.69,1.7,1.63,1.65,33850,0
+CGEN.US,D,20081021,000000,1.78,1.78,1.59,1.6,39032,0
+CGEN.US,D,20081022,000000,1.63,1.67,1.52,1.6,49832,0
+CGEN.US,D,20081023,000000,1.6,1.62,1.52,1.57,55207,0
+CGEN.US,D,20081024,000000,1.51,1.6,1.51,1.6,9939,0
+CGEN.US,D,20081027,000000,1.53,1.55,1.35,1.35,20640,0
+CGEN.US,D,20081028,000000,1.46,1.53,1.23,1.4,31802,0
+CGEN.US,D,20081029,000000,1.28,1.48,1.27,1.42,15600,0
+CGEN.US,D,20081030,000000,1.39,1.46,1.37,1.45,4887,0
+CGEN.US,D,20081031,000000,1.46,1.48,1.46,1.46,4100,0
+CGEN.US,D,20081103,000000,1.4,1.4,1.02,1.15,86713,0
+CGEN.US,D,20081104,000000,1.19,1.24,0.88,0.88,238279,0
+CGEN.US,D,20081105,000000,0.96,0.97,0.5,0.61,3485940,0
+CGEN.US,D,20081106,000000,0.68,0.73,0.64,0.68,245712,0
+CGEN.US,D,20081107,000000,0.7,0.78,0.69,0.78,168190,0
+CGEN.US,D,20081110,000000,0.8,0.82,0.74,0.78,68886,0
+CGEN.US,D,20081111,000000,0.71,0.8,0.71,0.8,58900,0
+CGEN.US,D,20081112,000000,0.81,0.83,0.78,0.8,33100,0
+CGEN.US,D,20081113,000000,0.85,0.85,0.75,0.81,144863,0
+CGEN.US,D,20081114,000000,0.81,0.93,0.81,0.82,174796,0
+CGEN.US,D,20081117,000000,0.79,0.82,0.7,0.73,86100,0
+CGEN.US,D,20081118,000000,0.68,0.68,0.6,0.64,62023,0
+CGEN.US,D,20081119,000000,0.66,0.66,0.58,0.62,38540,0
+CGEN.US,D,20081120,000000,0.61,0.64,0.52,0.54,42770,0
+CGEN.US,D,20081121,000000,0.56,0.56,0.48,0.5,28148,0
+CGEN.US,D,20081124,000000,0.48,0.59,0.34,0.39,217237,0
+CGEN.US,D,20081125,000000,0.4,0.49,0.4,0.49,67179,0
+CGEN.US,D,20081126,000000,0.6,0.6,0.45,0.55,104442,0
+CGEN.US,D,20081128,000000,0.55,0.6,0.55,0.6,51807,0
+CGEN.US,D,20081201,000000,0.56,0.6,0.52,0.55,74194,0
+CGEN.US,D,20081202,000000,0.55,0.56,0.5,0.55,10766,0
+CGEN.US,D,20081203,000000,0.49,0.57,0.39,0.5,113809,0
+CGEN.US,D,20081204,000000,0.55,0.57,0.45,0.47,71395,0
+CGEN.US,D,20081205,000000,0.46,0.55,0.45,0.48,94546,0
+CGEN.US,D,20081208,000000,0.5,0.56,0.45,0.5,45101,0
+CGEN.US,D,20081209,000000,0.5,0.52,0.45,0.45,36892,0
+CGEN.US,D,20081210,000000,0.45,0.47,0.43,0.45,37070,0
+CGEN.US,D,20081211,000000,0.45,0.46,0.39,0.41,64667,0
+CGEN.US,D,20081212,000000,0.41,0.5,0.41,0.49,92200,0
+CGEN.US,D,20081215,000000,0.5,0.56,0.49,0.53,178848,0
+CGEN.US,D,20081216,000000,0.56,0.58,0.49,0.49,17690,0
+CGEN.US,D,20081217,000000,0.58,0.58,0.49,0.49,99092,0
+CGEN.US,D,20081218,000000,0.49,0.52,0.49,0.49,6510,0
+CGEN.US,D,20081219,000000,0.55,0.55,0.47,0.47,37105,0
+CGEN.US,D,20081222,000000,0.45,0.46,0.42,0.42,47669,0
+CGEN.US,D,20081223,000000,0.42,0.5,0.42,0.49,174322,0
+CGEN.US,D,20081224,000000,0.45,0.5,0.45,0.5,18800,0
+CGEN.US,D,20081226,000000,0.5,0.5,0.45,0.5,73939,0
+CGEN.US,D,20081229,000000,0.49,0.5,0.42,0.46,69324,0
+CGEN.US,D,20081230,000000,0.44,0.48,0.43,0.43,54031,0
+CGEN.US,D,20081231,000000,0.42,0.44,0.4,0.43,87878,0
+CGEN.US,D,20090102,000000,0.43,0.43,0.39,0.42,30400,0
+CGEN.US,D,20090105,000000,0.43,0.5,0.41,0.47,171037,0
+CGEN.US,D,20090106,000000,0.49,0.58,0.45,0.57,2479279,0
+CGEN.US,D,20090107,000000,0.56,0.64,0.46,0.6,86493,0
+CGEN.US,D,20090108,000000,0.63,0.64,0.6,0.6,65500,0
+CGEN.US,D,20090109,000000,0.6,0.98,0.6,0.77,211009,0
+CGEN.US,D,20090112,000000,1,1,0.77,0.78,96475,0
+CGEN.US,D,20090113,000000,0.74,0.85,0.74,0.82,71460,0
+CGEN.US,D,20090114,000000,0.82,0.82,0.79,0.81,13300,0
+CGEN.US,D,20090115,000000,0.74,0.82,0.74,0.82,21160,0
+CGEN.US,D,20090116,000000,0.82,0.84,0.82,0.82,8500,0
+CGEN.US,D,20090120,000000,0.76,0.79,0.67,0.67,56799,0
+CGEN.US,D,20090121,000000,0.71,0.75,0.65,0.67,11480,0
+CGEN.US,D,20090122,000000,0.69,0.75,0.64,0.71,44552,0
+CGEN.US,D,20090123,000000,0.65,0.7,0.65,0.65,82900,0
+CGEN.US,D,20090126,000000,0.64,0.71,0.59,0.71,4600,0
+CGEN.US,D,20090127,000000,0.69,0.73,0.64,0.68,34100,0
+CGEN.US,D,20090128,000000,0.63,0.68,0.54,0.55,111167,0
+CGEN.US,D,20090129,000000,0.55,0.6,0.49,0.49,60759,0
+CGEN.US,D,20090130,000000,0.51,0.56,0.51,0.56,8100,0
+CGEN.US,D,20090202,000000,0.53,0.58,0.51,0.58,11175,0
+CGEN.US,D,20090203,000000,0.65,0.65,0.55,0.6,84852,0
+CGEN.US,D,20090204,000000,0.58,0.63,0.52,0.56,37170,0
+CGEN.US,D,20090205,000000,0.57,0.57,0.52,0.53,18000,0
+CGEN.US,D,20090206,000000,0.54,0.57,0.51,0.55,26968,0
+CGEN.US,D,20090209,000000,0.53,0.55,0.5,0.55,41873,0
+CGEN.US,D,20090210,000000,0.5,0.55,0.49,0.53,62713,0
+CGEN.US,D,20090211,000000,0.5,0.53,0.46,0.49,37651,0
+CGEN.US,D,20090212,000000,0.49,0.5,0.47,0.47,23630,0
+CGEN.US,D,20090213,000000,0.5,0.58,0.5,0.56,69124,0
+CGEN.US,D,20090217,000000,0.56,0.61,0.54,0.56,61472,0
+CGEN.US,D,20090218,000000,0.59,0.59,0.5,0.55,36001,0
+CGEN.US,D,20090219,000000,0.51,0.54,0.5,0.54,8300,0
+CGEN.US,D,20090220,000000,0.5,0.54,0.41,0.47,107000,0
+CGEN.US,D,20090223,000000,0.47,0.55,0.47,0.48,15425,0
+CGEN.US,D,20090224,000000,0.47,0.6,0.47,0.6,33200,0
+CGEN.US,D,20090225,000000,0.6,0.6,0.49,0.5,7291,0
+CGEN.US,D,20090226,000000,0.53,0.53,0.47,0.47,10228,0
+CGEN.US,D,20090227,000000,0.47,0.55,0.47,0.5,124000,0
+CGEN.US,D,20090302,000000,0.49,0.51,0.47,0.47,18210,0
+CGEN.US,D,20090303,000000,0.47,0.51,0.45,0.45,52651,0
+CGEN.US,D,20090304,000000,0.47,0.48,0.45,0.45,26200,0
+CGEN.US,D,20090305,000000,0.45,0.48,0.43,0.45,58159,0
+CGEN.US,D,20090306,000000,0.42,0.44,0.42,0.42,25400,0
+CGEN.US,D,20090309,000000,0.43,0.53,0.4,0.41,68350,0
+CGEN.US,D,20090310,000000,0.43,0.43,0.39,0.4,61400,0
+CGEN.US,D,20090311,000000,0.42,0.43,0.4,0.42,33472,0
+CGEN.US,D,20090312,000000,0.41,0.45,0.4,0.4,12600,0
+CGEN.US,D,20090313,000000,0.41,0.43,0.4,0.43,22467,0
+CGEN.US,D,20090316,000000,0.4,0.47,0.4,0.44,11700,0
+CGEN.US,D,20090317,000000,0.49,0.58,0.47,0.48,67973,0
+CGEN.US,D,20090318,000000,0.47,0.5,0.47,0.48,27382,0
+CGEN.US,D,20090319,000000,0.48,0.48,0.46,0.46,8647,0
+CGEN.US,D,20090320,000000,0.44,0.48,0.44,0.48,6335,0
+CGEN.US,D,20090323,000000,0.5,0.51,0.43,0.49,75291,0
+CGEN.US,D,20090324,000000,0.55,0.67,0.55,0.66,195629,0
+CGEN.US,D,20090325,000000,0.66,0.66,0.6,0.62,57444,0
+CGEN.US,D,20090326,000000,0.69,0.8,0.63,0.69,129404,0
+CGEN.US,D,20090327,000000,0.69,0.7,0.69,0.7,60000,0
+CGEN.US,D,20090330,000000,0.7,0.72,0.67,0.68,87170,0
+CGEN.US,D,20090331,000000,0.67,0.72,0.65,0.66,11800,0
+CGEN.US,D,20090401,000000,0.73,0.87,0.73,0.78,66623,0
+CGEN.US,D,20090402,000000,0.8,0.87,0.78,0.78,30928,0
+CGEN.US,D,20090403,000000,0.74,0.76,0.68,0.7,73011,0
+CGEN.US,D,20090406,000000,0.75,0.75,0.66,0.7,18345,0
+CGEN.US,D,20090407,000000,0.72,0.72,0.63,0.63,28100,0
+CGEN.US,D,20090408,000000,0.73,0.73,0.64,0.65,104100,0
+CGEN.US,D,20090409,000000,0.68,0.68,0.63,0.66,39240,0
+CGEN.US,D,20090413,000000,0.73,0.74,0.68,0.72,19222,0
+CGEN.US,D,20090414,000000,0.7,0.74,0.7,0.73,13177,0
+CGEN.US,D,20090415,000000,0.71,0.8,0.71,0.74,44580,0
+CGEN.US,D,20090416,000000,0.76,0.8,0.71,0.72,22929,0
+CGEN.US,D,20090417,000000,0.77,0.84,0.73,0.81,40227,0
+CGEN.US,D,20090420,000000,0.77,0.8,0.75,0.75,32390,0
+CGEN.US,D,20090421,000000,0.77,0.83,0.76,0.81,104646,0
+CGEN.US,D,20090422,000000,0.84,1.04,0.84,0.94,69469,0
+CGEN.US,D,20090423,000000,0.96,1.05,0.96,1.03,44666,0
+CGEN.US,D,20090424,000000,1.01,1.01,0.9,0.97,53000,0
+CGEN.US,D,20090427,000000,1.01,1.35,1.01,1.2,164159,0
+CGEN.US,D,20090428,000000,1.28,1.33,1.12,1.28,103237,0
+CGEN.US,D,20090429,000000,1.26,1.26,1.05,1.06,67014,0
+CGEN.US,D,20090430,000000,1.14,1.16,1.02,1.09,51641,0
+CGEN.US,D,20090501,000000,1.1,1.1,1,1,21054,0
+CGEN.US,D,20090504,000000,1.1,1.15,1.01,1.04,80591,0
+CGEN.US,D,20090505,000000,1.11,1.11,0.98,0.99,91423,0
+CGEN.US,D,20090506,000000,1.03,1.03,0.98,0.98,81639,0
+CGEN.US,D,20090507,000000,1.01,1.01,0.96,0.96,27257,0
+CGEN.US,D,20090508,000000,0.95,0.97,0.89,0.9,124951,0
+CGEN.US,D,20090511,000000,0.9,0.99,0.9,0.93,78350,0
+CGEN.US,D,20090512,000000,1,1.04,0.95,0.96,72440,0
+CGEN.US,D,20090513,000000,0.98,0.98,0.89,0.9,48900,0
+CGEN.US,D,20090514,000000,1.07,1.09,0.95,0.98,51087,0
+CGEN.US,D,20090515,000000,1.08,1.08,1.02,1.04,25007,0
+CGEN.US,D,20090518,000000,1.05,1.05,0.95,1.04,29725,0
+CGEN.US,D,20090519,000000,1,1,0.96,0.98,52907,0
+CGEN.US,D,20090520,000000,0.98,1.01,0.98,0.98,25455,0
+CGEN.US,D,20090521,000000,0.98,1.09,0.98,1.09,57802,0
+CGEN.US,D,20090522,000000,1.09,1.25,1.08,1.15,134859,0
+CGEN.US,D,20090526,000000,1.14,1.26,1.11,1.16,60684,0
+CGEN.US,D,20090527,000000,1.25,1.27,1.22,1.24,44889,0
+CGEN.US,D,20090528,000000,1.25,1.25,1.13,1.13,36070,0
+CGEN.US,D,20090529,000000,1.14,1.2,1.02,1.1,206660,0
+CGEN.US,D,20090601,000000,1.1,1.29,1.1,1.25,66244,0
+CGEN.US,D,20090602,000000,1.24,1.3,1.05,1.17,103785,0
+CGEN.US,D,20090603,000000,1.18,1.18,1.1,1.12,44708,0
+CGEN.US,D,20090604,000000,1.26,1.29,1.22,1.28,50817,0
+CGEN.US,D,20090605,000000,1.33,1.33,1.2,1.29,35115,0
+CGEN.US,D,20090608,000000,1.23,1.28,1.15,1.26,23900,0
+CGEN.US,D,20090609,000000,1.26,1.28,1.25,1.25,18257,0
+CGEN.US,D,20090610,000000,1.15,1.24,1.13,1.23,16528,0
+CGEN.US,D,20090611,000000,1.22,1.26,1.22,1.23,8700,0
+CGEN.US,D,20090612,000000,1.27,1.27,1.15,1.15,43760,0
+CGEN.US,D,20090615,000000,1.16,1.25,1.12,1.15,51120,0
+CGEN.US,D,20090616,000000,1.22,1.26,1.16,1.2,23724,0
+CGEN.US,D,20090617,000000,1.2,1.25,1.17,1.2,42100,0
+CGEN.US,D,20090618,000000,1.22,1.25,1.19,1.25,59093,0
+CGEN.US,D,20090619,000000,1.22,1.25,1.21,1.24,56205,0
+CGEN.US,D,20090622,000000,1.22,1.24,1.19,1.21,86810,0
+CGEN.US,D,20090623,000000,1.32,2.25,1.32,1.68,2240347,0
+CGEN.US,D,20090624,000000,1.52,1.66,1.48,1.54,312839,0
+CGEN.US,D,20090625,000000,1.55,1.77,1.49,1.63,284324,0
+CGEN.US,D,20090626,000000,1.56,1.64,1.49,1.59,179039,0
+CGEN.US,D,20090629,000000,1.69,1.89,1.67,1.89,363529,0
+CGEN.US,D,20090630,000000,2.1,2.2,1.91,2.01,675294,0
+CGEN.US,D,20090701,000000,2.01,2.05,1.91,1.96,307683,0
+CGEN.US,D,20090702,000000,1.92,1.99,1.88,1.88,60368,0
+CGEN.US,D,20090706,000000,1.85,1.85,1.77,1.85,36628,0
+CGEN.US,D,20090707,000000,1.88,1.88,1.82,1.83,28914,0
+CGEN.US,D,20090708,000000,1.88,1.9,1.83,1.87,43500,0
+CGEN.US,D,20090709,000000,1.9,1.9,1.82,1.83,23525,0
+CGEN.US,D,20090710,000000,1.8,1.9,1.8,1.88,14355,0
+CGEN.US,D,20090713,000000,1.87,1.87,1.73,1.75,84306,0
+CGEN.US,D,20090714,000000,1.8,1.83,1.73,1.76,7675,0
+CGEN.US,D,20090715,000000,1.83,1.85,1.81,1.85,21250,0
+CGEN.US,D,20090716,000000,1.89,1.92,1.85,1.85,27330,0
+CGEN.US,D,20090717,000000,1.86,1.86,1.77,1.83,20575,0
+CGEN.US,D,20090720,000000,1.84,1.88,1.8,1.85,28616,0
+CGEN.US,D,20090721,000000,2.02,2.13,1.98,2,148281,0
+CGEN.US,D,20090722,000000,2,2.01,1.89,2,45895,0
+CGEN.US,D,20090723,000000,2.02,2.04,1.95,2.02,117485,0
+CGEN.US,D,20090724,000000,2.07,2.2,2.03,2.2,153551,0
+CGEN.US,D,20090727,000000,2.22,2.22,2.06,2.17,187856,0
+CGEN.US,D,20090728,000000,2.22,2.49,2.13,2.17,197055,0
+CGEN.US,D,20090729,000000,2.4,2.48,2.28,2.44,409614,0
+CGEN.US,D,20090730,000000,2.47,2.63,2.45,2.55,269286,0
+CGEN.US,D,20090731,000000,2.62,2.8,2.45,2.46,200788,0
+CGEN.US,D,20090803,000000,2.5,2.7,2.5,2.52,109609,0
+CGEN.US,D,20090804,000000,2.55,2.55,2.45,2.47,87714,0
+CGEN.US,D,20090805,000000,2.45,2.52,2.45,2.48,97230,0
+CGEN.US,D,20090806,000000,2.54,2.54,2.45,2.48,109880,0
+CGEN.US,D,20090807,000000,2.59,2.65,2.5,2.55,184970,0
+CGEN.US,D,20090810,000000,2.55,2.6,2.49,2.53,79077,0
+CGEN.US,D,20090811,000000,2.51,2.51,2.4,2.48,27072,0
+CGEN.US,D,20090812,000000,2.48,2.6,2.41,2.48,62135,0
+CGEN.US,D,20090813,000000,2.51,2.51,2.36,2.45,59525,0
+CGEN.US,D,20090814,000000,2.45,2.46,2.35,2.37,65829,0
+CGEN.US,D,20090817,000000,2.3,2.3,2.2,2.24,94511,0
+CGEN.US,D,20090818,000000,2.3,2.34,2.26,2.31,22791,0
+CGEN.US,D,20090819,000000,2.28,2.35,2.28,2.35,25699,0
+CGEN.US,D,20090820,000000,2.35,2.57,2.35,2.5,116490,0
+CGEN.US,D,20090821,000000,2.52,2.53,2.47,2.48,47939,0
+CGEN.US,D,20090824,000000,2.48,2.55,2.36,2.41,30850,0
+CGEN.US,D,20090825,000000,2.41,2.41,2.35,2.37,32982,0
+CGEN.US,D,20090826,000000,2.35,2.5,2.35,2.45,36557,0
+CGEN.US,D,20090827,000000,2.41,3.37,2.29,3.04,605076,0
+CGEN.US,D,20090828,000000,3.11,3.21,2.8,2.81,376024,0
+CGEN.US,D,20090831,000000,2.99,3,2.84,2.88,223770,0
+CGEN.US,D,20090901,000000,2.88,2.88,2.7,2.76,191670,0
+CGEN.US,D,20090902,000000,2.85,2.87,2.79,2.8,59365,0
+CGEN.US,D,20090903,000000,2.86,2.88,2.77,2.77,54474,0
+CGEN.US,D,20090904,000000,2.89,2.9,2.76,2.86,69783,0
+CGEN.US,D,20090908,000000,2.9,2.95,2.8,2.9,89609,0
+CGEN.US,D,20090909,000000,2.9,3.3,2.88,3.09,194225,0
+CGEN.US,D,20090910,000000,3.1,3.22,3,3.01,90491,0
+CGEN.US,D,20090911,000000,3.03,3.14,2.9,2.92,69544,0
+CGEN.US,D,20090914,000000,2.9,3,2.81,2.84,68561,0
+CGEN.US,D,20090915,000000,2.92,2.94,2.85,2.85,28345,0
+CGEN.US,D,20090916,000000,2.81,3,2.81,2.9,42554,0
+CGEN.US,D,20090917,000000,2.85,2.95,2.75,2.81,70417,0
+CGEN.US,D,20090918,000000,2.88,2.95,2.78,2.84,58907,0
+CGEN.US,D,20090921,000000,2.91,2.95,2.88,2.94,116956,0
+CGEN.US,D,20090922,000000,2.99,3.25,2.99,3.01,221039,0
+CGEN.US,D,20090923,000000,3.09,3.16,2.77,2.85,149670,0
+CGEN.US,D,20090924,000000,2.91,2.96,2.85,2.96,57280,0
+CGEN.US,D,20090925,000000,2.91,2.96,2.85,2.86,55348,0
+CGEN.US,D,20090928,000000,2.93,2.99,2.87,2.92,22124,0
+CGEN.US,D,20090929,000000,3.01,3.14,2.95,3.13,83514,0
+CGEN.US,D,20090930,000000,3.13,3.13,3,3.06,70155,0
+CGEN.US,D,20091001,000000,3.04,3.1,3,3.03,34420,0
+CGEN.US,D,20091002,000000,3,3,2.82,2.87,55106,0
+CGEN.US,D,20091005,000000,2.71,2.87,2.7,2.79,130483,0
+CGEN.US,D,20091006,000000,2.79,3.01,2.68,2.82,161703,0
+CGEN.US,D,20091007,000000,2.78,2.83,2.51,2.56,161918,0
+CGEN.US,D,20091008,000000,2.61,2.75,2.6,2.63,68273,0
+CGEN.US,D,20091009,000000,2.67,2.67,2.54,2.64,31388,0
+CGEN.US,D,20091012,000000,2.72,2.73,2.67,2.69,19006,0
+CGEN.US,D,20091013,000000,3.06,3.34,2.83,2.95,470719,0
+CGEN.US,D,20091014,000000,3.03,3.05,2.95,3.02,159304,0
+CGEN.US,D,20091015,000000,3.05,3.05,2.95,2.98,99781,0
+CGEN.US,D,20091016,000000,3.04,3.05,2.89,3.01,40303,0
+CGEN.US,D,20091019,000000,3.03,3.05,2.9,2.97,42368,0
+CGEN.US,D,20091020,000000,3.04,3.04,2.92,2.93,27270,0
+CGEN.US,D,20091021,000000,2.91,2.95,2.85,2.89,28060,0
+CGEN.US,D,20091022,000000,2.84,2.88,2.8,2.85,21242,0
+CGEN.US,D,20091023,000000,2.9,2.9,2.8,2.8,11942,0
+CGEN.US,D,20091026,000000,2.92,2.94,2.74,2.79,46465,0
+CGEN.US,D,20091027,000000,2.89,2.89,2.72,2.83,72009,0
+CGEN.US,D,20091028,000000,2.82,2.85,2.63,2.63,66301,0
+CGEN.US,D,20091029,000000,2.63,2.76,2.63,2.72,29002,0
+CGEN.US,D,20091030,000000,2.7,2.72,2.56,2.56,24936,0
+CGEN.US,D,20091102,000000,2.62,2.68,2.52,2.55,23800,0
+CGEN.US,D,20091103,000000,2.55,2.59,2.35,2.36,98193,0
+CGEN.US,D,20091104,000000,2.44,2.47,2.3,2.41,60340,0
+CGEN.US,D,20091105,000000,2.52,2.52,2.38,2.4,50261,0
+CGEN.US,D,20091106,000000,2.45,2.55,2.4,2.43,52911,0
+CGEN.US,D,20091109,000000,2.8,2.95,2.69,2.84,516728,0
+CGEN.US,D,20091110,000000,2.82,2.92,2.67,2.75,161818,0
+CGEN.US,D,20091111,000000,2.72,2.79,2.65,2.78,88361,0
+CGEN.US,D,20091112,000000,2.8,2.8,2.67,2.78,88150,0
+CGEN.US,D,20091113,000000,2.82,2.94,2.77,2.83,98866,0
+CGEN.US,D,20091116,000000,2.9,2.92,2.8,2.91,85919,0
+CGEN.US,D,20091117,000000,2.94,2.94,2.73,2.8,65524,0
+CGEN.US,D,20091118,000000,2.83,2.85,2.76,2.79,40692,0
+CGEN.US,D,20091119,000000,2.74,2.84,2.74,2.84,26214,0
+CGEN.US,D,20091120,000000,2.85,2.92,2.81,2.81,116197,0
+CGEN.US,D,20091123,000000,2.75,2.88,2.75,2.8,21177,0
+CGEN.US,D,20091124,000000,2.77,2.79,2.69,2.79,43340,0
+CGEN.US,D,20091125,000000,2.76,2.84,2.76,2.77,10500,0
+CGEN.US,D,20091127,000000,2.75,2.85,2.75,2.78,5160,0
+CGEN.US,D,20091130,000000,2.76,2.8,2.75,2.8,75507,0
+CGEN.US,D,20091201,000000,2.84,2.85,2.79,2.79,31203,0
+CGEN.US,D,20091202,000000,2.85,2.85,2.71,2.77,80874,0
+CGEN.US,D,20091203,000000,2.77,2.84,2.77,2.82,48539,0
+CGEN.US,D,20091204,000000,2.81,2.81,2.73,2.77,18009,0
+CGEN.US,D,20091207,000000,2.74,2.85,2.73,2.83,13595,0
+CGEN.US,D,20091208,000000,2.83,2.86,2.75,2.75,27501,0
+CGEN.US,D,20091209,000000,2.76,2.8,2.75,2.78,20627,0
+CGEN.US,D,20091210,000000,2.79,2.85,2.75,2.79,15087,0
+CGEN.US,D,20091211,000000,2.78,2.79,2.76,2.78,20961,0
+CGEN.US,D,20091214,000000,2.75,2.84,2.73,2.84,53719,0
+CGEN.US,D,20091215,000000,2.84,2.85,2.76,2.77,20338,0
+CGEN.US,D,20091216,000000,2.82,2.85,2.77,2.84,30472,0
+CGEN.US,D,20091217,000000,2.78,2.86,2.72,2.77,30900,0
+CGEN.US,D,20091218,000000,2.75,2.82,2.68,2.75,73095,0
+CGEN.US,D,20091221,000000,2.72,2.82,2.7,2.73,107200,0
+CGEN.US,D,20091222,000000,2.7,2.87,2.7,2.84,76866,0
+CGEN.US,D,20091223,000000,4.9,5.58,4.33,4.59,25357457,0
+CGEN.US,D,20091224,000000,4.37,4.61,4.03,4.08,4738865,0
+CGEN.US,D,20091228,000000,5.68,5.86,5.15,5.2,21856429,0
+CGEN.US,D,20091229,000000,5.08,5.14,4.6,4.62,5791750,0
+CGEN.US,D,20091230,000000,4.93,5.24,4.75,4.9,8162077,0
+CGEN.US,D,20091231,000000,4.95,5.05,4.75,4.85,1987639,0
+CGEN.US,D,20100104,000000,5.07,5.25,4.66,4.77,3389300,0
+CGEN.US,D,20100105,000000,4.7,4.72,4.49,4.59,1175862,0
+CGEN.US,D,20100106,000000,4.53,4.89,4.5,4.64,1553073,0
+CGEN.US,D,20100107,000000,4.74,4.86,4.53,4.57,684744,0
+CGEN.US,D,20100108,000000,4.61,4.62,4.42,4.59,581356,0
+CGEN.US,D,20100111,000000,4.68,4.94,4.61,4.68,1057409,0
+CGEN.US,D,20100112,000000,4.6,4.8,4.55,4.71,624472,0
+CGEN.US,D,20100113,000000,4.71,4.75,4.56,4.63,378904,0
+CGEN.US,D,20100114,000000,4.65,4.77,4.62,4.64,263981,0
+CGEN.US,D,20100115,000000,4.68,4.71,4.56,4.62,255104,0
+CGEN.US,D,20100119,000000,4.72,4.75,4.59,4.67,419428,0
+CGEN.US,D,20100120,000000,4.65,4.66,4.59,4.6,164977,0
+CGEN.US,D,20100121,000000,4.72,4.74,4.42,4.44,546712,0
+CGEN.US,D,20100122,000000,4.46,4.58,4.38,4.42,431405,0
+CGEN.US,D,20100125,000000,4.44,4.45,4.15,4.18,501684,0
+CGEN.US,D,20100126,000000,4.14,4.19,3.99,4,399143,0
+CGEN.US,D,20100127,000000,4,4,3.8,4,418586,0
+CGEN.US,D,20100128,000000,3.98,4.14,3.92,3.92,166310,0
+CGEN.US,D,20100129,000000,3.95,4.04,3.82,3.92,225764,0
+CGEN.US,D,20100201,000000,3.92,3.98,3.81,3.95,193088,0
+CGEN.US,D,20100202,000000,4.51,4.7,4.31,4.67,2067816,0
+CGEN.US,D,20100203,000000,4.68,4.72,4.31,4.41,598188,0
+CGEN.US,D,20100204,000000,4.36,4.4,4,4.08,540667,0
+CGEN.US,D,20100205,000000,4.06,4.24,3.97,4.13,376705,0
+CGEN.US,D,20100208,000000,4.23,4.23,4.03,4.1,221173,0
+CGEN.US,D,20100209,000000,4.35,4.45,4.2,4.45,531787,0
+CGEN.US,D,20100210,000000,4.44,4.59,4.25,4.42,291013,0
+CGEN.US,D,20100211,000000,4.37,4.5,4.25,4.3,314227,0
+CGEN.US,D,20100212,000000,4.34,4.39,4.25,4.36,162353,0
+CGEN.US,D,20100216,000000,4.48,4.5,4.3,4.34,353642,0
+CGEN.US,D,20100217,000000,4.39,4.49,4.32,4.49,186730,0
+CGEN.US,D,20100218,000000,4.48,4.56,4.43,4.53,169618,0
+CGEN.US,D,20100219,000000,4.52,4.52,4.38,4.49,124141,0
+CGEN.US,D,20100222,000000,4.5,4.82,4.49,4.77,666195,0
+CGEN.US,D,20100223,000000,4.79,4.81,4.42,4.58,256734,0
+CGEN.US,D,20100224,000000,4.62,4.67,4.47,4.52,161090,0
+CGEN.US,D,20100225,000000,4.41,4.5,4.3,4.42,122437,0
+CGEN.US,D,20100226,000000,4.39,4.47,4.36,4.4,101487,0
+CGEN.US,D,20100301,000000,4.5,4.65,4.5,4.56,196206,0
+CGEN.US,D,20100302,000000,4.7,4.86,4.67,4.77,334202,0
+CGEN.US,D,20100303,000000,4.85,4.94,4.75,4.9,234508,0
+CGEN.US,D,20100304,000000,4.94,4.98,4.88,4.92,240125,0
+CGEN.US,D,20100305,000000,4.96,4.99,4.9,4.96,184890,0
+CGEN.US,D,20100308,000000,4.91,5,4.73,5,203480,0
+CGEN.US,D,20100309,000000,5,5,4.83,4.85,163598,0
+CGEN.US,D,20100310,000000,4.91,4.96,4.79,4.87,152674,0
+CGEN.US,D,20100311,000000,4.85,4.89,4.65,4.85,123492,0
+CGEN.US,D,20100312,000000,4.85,5.12,4.85,4.97,832995,0
+CGEN.US,D,20100315,000000,5.07,5.1,4.8,4.93,246219,0
+CGEN.US,D,20100316,000000,5.3,5.32,5.03,5.11,799229,0
+CGEN.US,D,20100317,000000,5.12,5.25,5,5.16,372028,0
+CGEN.US,D,20100318,000000,5.1,5.16,5.05,5.1,260184,0
+CGEN.US,D,20100319,000000,5.09,5.09,4.71,4.87,396436,0
+CGEN.US,D,20100322,000000,4.77,4.9,4.76,4.87,142165,0
+CGEN.US,D,20100323,000000,4.84,5.08,4.83,5.02,349774,0
+CGEN.US,D,20100324,000000,5,5.24,4.92,5.17,276006,0
+CGEN.US,D,20100325,000000,5.15,5.2,5.02,5.05,131427,0
+CGEN.US,D,20100326,000000,5.11,5.15,4.89,4.96,192399,0
+CGEN.US,D,20100329,000000,4.99,5,4.85,4.9,139004,0
+CGEN.US,D,20100330,000000,4.89,4.93,4.84,4.9,79272,0
+CGEN.US,D,20100331,000000,4.9,4.92,4.85,4.9,70829,0
+CGEN.US,D,20100401,000000,4.99,5.1,4.91,5.02,213723,0
+CGEN.US,D,20100405,000000,5.1,5.25,4.98,5.25,327095,0
+CGEN.US,D,20100406,000000,5.27,5.3,5.15,5.24,205773,0
+CGEN.US,D,20100407,000000,5.24,5.24,5.02,5.08,155354,0
+CGEN.US,D,20100408,000000,5.06,5.1,4.93,5.07,92156,0
+CGEN.US,D,20100409,000000,5.17,5.17,4.92,4.96,211721,0
+CGEN.US,D,20100412,000000,4.99,4.99,4.85,4.86,313246,0
+CGEN.US,D,20100413,000000,4.9,4.95,4.77,4.8,138540,0
+CGEN.US,D,20100414,000000,4.85,4.94,4.78,4.88,83395,0
+CGEN.US,D,20100415,000000,4.88,4.88,4.78,4.84,48925,0
+CGEN.US,D,20100416,000000,4.84,4.9,4.77,4.77,97029,0
+CGEN.US,D,20100419,000000,4.77,4.83,4.51,4.51,365652,0
+CGEN.US,D,20100420,000000,4.66,4.76,4.51,4.63,94133,0
+CGEN.US,D,20100421,000000,4.7,4.78,4.52,4.74,104133,0
+CGEN.US,D,20100422,000000,4.9,5.07,4.87,4.94,151616,0
+CGEN.US,D,20100423,000000,5.02,5.02,4.85,4.9,100894,0
+CGEN.US,D,20100426,000000,4.97,4.98,4.78,4.81,92639,0
+CGEN.US,D,20100427,000000,4.85,4.89,4.59,4.66,114894,0
+CGEN.US,D,20100428,000000,4.7,4.85,4.59,4.85,102092,0
+CGEN.US,D,20100429,000000,4.87,4.87,4.61,4.66,128194,0
+CGEN.US,D,20100430,000000,4.69,4.83,4.68,4.78,105696,0
+CGEN.US,D,20100503,000000,4.85,4.88,4.77,4.81,86831,0
+CGEN.US,D,20100504,000000,4.7,4.83,4.61,4.61,180812,0
+CGEN.US,D,20100505,000000,4.58,4.73,4.47,4.65,163724,0
+CGEN.US,D,20100506,000000,4.58,4.6,4.1,4.25,291282,0
+CGEN.US,D,20100507,000000,4.32,4.39,4.15,4.28,143413,0
+CGEN.US,D,20100510,000000,4.51,4.53,4.33,4.41,71226,0
+CGEN.US,D,20100511,000000,4.59,4.76,4.59,4.7,184966,0
+CGEN.US,D,20100512,000000,4.77,4.83,4.65,4.78,124493,0
+CGEN.US,D,20100513,000000,4.75,4.81,4.66,4.7,81805,0
+CGEN.US,D,20100514,000000,4.7,4.7,4.5,4.61,65466,0
+CGEN.US,D,20100517,000000,4.61,4.61,4.4,4.54,147356,0
+CGEN.US,D,20100518,000000,4.6,4.6,4.4,4.43,95387,0
+CGEN.US,D,20100519,000000,4.42,4.56,4.42,4.46,142430,0
+CGEN.US,D,20100520,000000,4.42,4.43,4.2,4.26,259580,0
+CGEN.US,D,20100521,000000,4.26,4.44,4.18,4.21,145181,0
+CGEN.US,D,20100524,000000,4.2,4.3,4.13,4.2,133858,0
+CGEN.US,D,20100525,000000,4.09,4.13,3.9,4.1,235578,0
+CGEN.US,D,20100526,000000,4.3,4.32,4.09,4.11,117432,0
+CGEN.US,D,20100527,000000,4.25,4.32,4.15,4.31,38989,0
+CGEN.US,D,20100528,000000,4.28,4.29,4.15,4.27,56672,0
+CGEN.US,D,20100601,000000,4.12,4.15,4.04,4.04,123293,0
+CGEN.US,D,20100602,000000,4.05,4.18,4.05,4.14,39790,0
+CGEN.US,D,20100603,000000,4.15,4.19,4.06,4.13,58299,0
+CGEN.US,D,20100604,000000,4.05,4.12,4.03,4.05,122680,0
+CGEN.US,D,20100607,000000,4.05,4.07,3.9,3.9,168922,0
+CGEN.US,D,20100608,000000,3.89,3.89,3.7,3.83,157028,0
+CGEN.US,D,20100609,000000,3.9,4.01,3.79,3.88,66647,0
+CGEN.US,D,20100610,000000,3.99,3.99,3.84,3.92,57544,0
+CGEN.US,D,20100611,000000,3.96,3.97,3.87,3.95,46682,0
+CGEN.US,D,20100614,000000,4,4.14,3.95,4.05,70726,0
+CGEN.US,D,20100615,000000,4.05,4.1,3.95,4.05,93493,0
+CGEN.US,D,20100616,000000,4.08,4.08,3.97,4.02,41648,0
+CGEN.US,D,20100617,000000,4.02,4.08,3.92,3.98,77984,0
+CGEN.US,D,20100618,000000,3.85,4.07,3.85,4,42974,0
+CGEN.US,D,20100621,000000,4.07,4.07,3.88,3.96,44479,0
+CGEN.US,D,20100622,000000,3.94,3.96,3.86,3.86,55940,0
+CGEN.US,D,20100623,000000,3.85,3.89,3.75,3.89,67025,0
+CGEN.US,D,20100624,000000,3.79,3.83,3.78,3.81,35008,0
+CGEN.US,D,20100625,000000,3.75,3.88,3.75,3.82,29232,0
+CGEN.US,D,20100628,000000,3.82,3.82,3.67,3.7,126920,0
+CGEN.US,D,20100629,000000,3.58,3.61,3.42,3.43,242612,0
+CGEN.US,D,20100630,000000,3.39,3.45,3.26,3.33,132835,0
+CGEN.US,D,20100701,000000,3.42,3.5,3.11,3.43,204105,0
+CGEN.US,D,20100702,000000,3.43,3.49,3.34,3.38,144393,0
+CGEN.US,D,20100706,000000,3.38,3.45,3.23,3.28,105342,0
+CGEN.US,D,20100707,000000,3.15,3.23,3.04,3.15,347217,0
+CGEN.US,D,20100708,000000,3.21,3.21,3.1,3.17,95216,0
+CGEN.US,D,20100709,000000,3.16,3.41,3.16,3.36,149786,0
+CGEN.US,D,20100712,000000,3.37,3.81,3.37,3.75,290089,0
+CGEN.US,D,20100713,000000,3.75,3.97,3.75,3.88,184786,0
+CGEN.US,D,20100714,000000,3.85,3.91,3.78,3.8,50561,0
+CGEN.US,D,20100715,000000,3.76,3.76,3.55,3.71,84084,0
+CGEN.US,D,20100716,000000,3.72,3.85,3.54,3.59,66458,0
+CGEN.US,D,20100719,000000,3.56,3.59,3.46,3.47,49422,0
+CGEN.US,D,20100720,000000,3.46,3.58,3.42,3.57,42232,0
+CGEN.US,D,20100721,000000,3.54,3.91,3.53,3.69,84594,0
+CGEN.US,D,20100722,000000,3.7,3.88,3.6,3.66,60283,0
+CGEN.US,D,20100723,000000,3.72,3.88,3.66,3.86,51511,0
+CGEN.US,D,20100726,000000,3.87,4.07,3.68,3.93,98853,0
+CGEN.US,D,20100727,000000,4,4.23,3.9,4.1,121064,0
+CGEN.US,D,20100728,000000,4.16,4.27,4.1,4.24,99572,0
+CGEN.US,D,20100729,000000,4.23,4.29,4.13,4.17,31389,0
+CGEN.US,D,20100730,000000,4.17,4.3,4.15,4.21,86783,0
+CGEN.US,D,20100802,000000,4.25,4.48,4.25,4.36,116741,0
+CGEN.US,D,20100803,000000,4.39,4.4,4.35,4.36,47049,0
+CGEN.US,D,20100804,000000,4.35,4.44,4.26,4.38,37343,0
+CGEN.US,D,20100805,000000,4.35,4.36,4.3,4.34,23546,0
+CGEN.US,D,20100806,000000,4.27,4.43,4.27,4.41,52010,0
+CGEN.US,D,20100809,000000,4.45,4.47,4.34,4.35,42532,0
+CGEN.US,D,20100810,000000,4.27,4.4,4.27,4.38,20658,0
+CGEN.US,D,20100811,000000,4.26,4.3,4.17,4.17,45143,0
+CGEN.US,D,20100812,000000,4.05,4.12,3.98,4.03,71148,0
+CGEN.US,D,20100813,000000,3.99,4.1,3.99,4.07,33249,0
+CGEN.US,D,20100816,000000,4.07,4.22,4.07,4.11,22267,0
+CGEN.US,D,20100817,000000,4.17,4.22,4.07,4.19,48203,0
+CGEN.US,D,20100818,000000,4.15,4.25,4.08,4.15,28505,0
+CGEN.US,D,20100819,000000,4.15,4.2,4.08,4.08,30387,0
+CGEN.US,D,20100820,000000,4.03,4.06,3.95,4,31936,0
+CGEN.US,D,20100823,000000,4,4,3.87,3.92,41997,0
+CGEN.US,D,20100824,000000,3.86,3.89,3.67,3.73,62099,0
+CGEN.US,D,20100825,000000,3.62,3.75,3.6,3.7,33697,0
+CGEN.US,D,20100826,000000,3.79,3.88,3.65,3.87,33914,0
+CGEN.US,D,20100827,000000,3.75,3.75,3.64,3.73,27047,0
+CGEN.US,D,20100830,000000,3.75,3.75,3.57,3.61,32463,0
+CGEN.US,D,20100831,000000,3.58,3.74,3.58,3.72,14190,0
+CGEN.US,D,20100901,000000,3.67,3.87,3.66,3.84,53517,0
+CGEN.US,D,20100902,000000,3.84,4.02,3.82,4.01,47730,0
+CGEN.US,D,20100903,000000,4.06,4.06,3.77,3.95,31913,0
+CGEN.US,D,20100907,000000,3.92,4.04,3.92,4.04,40970,0
+CGEN.US,D,20100908,000000,4.01,4.21,4.01,4.19,91536,0
+CGEN.US,D,20100909,000000,4.2,4.22,4.08,4.15,34199,0
+CGEN.US,D,20100910,000000,4.15,4.17,4.03,4.16,75917,0
+CGEN.US,D,20100913,000000,4.15,4.24,4.14,4.15,74970,0
+CGEN.US,D,20100914,000000,4.15,4.21,4.03,4.16,149720,0
+CGEN.US,D,20100915,000000,4.19,4.25,4.17,4.25,45792,0
+CGEN.US,D,20100916,000000,4.25,4.28,4.19,4.25,34440,0
+CGEN.US,D,20100917,000000,4.26,4.44,4.26,4.36,101024,0
+CGEN.US,D,20100920,000000,4.36,4.85,4.32,4.7,220661,0
+CGEN.US,D,20100921,000000,4.75,4.85,4.71,4.73,86352,0
+CGEN.US,D,20100922,000000,4.74,4.75,4.69,4.74,25523,0
+CGEN.US,D,20100923,000000,4.74,4.82,4.61,4.62,41330,0
+CGEN.US,D,20100924,000000,4.65,4.74,4.63,4.74,53899,0
+CGEN.US,D,20100927,000000,4.71,4.71,4.55,4.63,48087,0
+CGEN.US,D,20100928,000000,4.62,4.65,4.54,4.6,24042,0
+CGEN.US,D,20100929,000000,4.63,4.8,4.47,4.79,72206,0
+CGEN.US,D,20100930,000000,4.8,4.8,4.6,4.72,39534,0
+CGEN.US,D,20101001,000000,4.72,4.74,4.59,4.73,20275,0
+CGEN.US,D,20101004,000000,4.66,4.82,4.59,4.63,60717,0
+CGEN.US,D,20101005,000000,4.6,4.8,4.56,4.68,45517,0
+CGEN.US,D,20101006,000000,4.71,4.71,4.54,4.55,32624,0
+CGEN.US,D,20101007,000000,4.56,4.62,4.52,4.61,29480,0
+CGEN.US,D,20101008,000000,4.58,4.76,4.44,4.69,30957,0
+CGEN.US,D,20101011,000000,4.73,4.73,4.41,4.58,76208,0
+CGEN.US,D,20101012,000000,4.56,4.63,4.51,4.57,22150,0
+CGEN.US,D,20101013,000000,4.71,4.71,4.6,4.64,64695,0
+CGEN.US,D,20101014,000000,4.73,4.75,4.63,4.73,34737,0
+CGEN.US,D,20101015,000000,4.75,4.75,4.66,4.73,41442,0
+CGEN.US,D,20101018,000000,4.73,4.82,4.72,4.78,35154,0
+CGEN.US,D,20101019,000000,4.8,4.8,4.66,4.72,42029,0
+CGEN.US,D,20101020,000000,4.75,4.88,4.75,4.88,79157,0
+CGEN.US,D,20101021,000000,4.94,5.06,4.84,4.99,198424,0
+CGEN.US,D,20101022,000000,5,5.17,4.95,5.13,162064,0
+CGEN.US,D,20101025,000000,5.14,5.18,5,5.02,89797,0
+CGEN.US,D,20101026,000000,4.74,4.88,4.6,4.82,258471,0
+CGEN.US,D,20101027,000000,4.66,4.71,4.55,4.62,111585,0
+CGEN.US,D,20101028,000000,4.63,4.63,4.37,4.5,181760,0
+CGEN.US,D,20101029,000000,4.52,4.7,4.52,4.62,76211,0
+CGEN.US,D,20101101,000000,4.61,4.64,4.4,4.45,77595,0
+CGEN.US,D,20101102,000000,4.45,4.46,4.38,4.39,75606,0
+CGEN.US,D,20101103,000000,4.33,4.4,4.3,4.35,102769,0
+CGEN.US,D,20101104,000000,4.36,4.4,4.23,4.36,90888,0
+CGEN.US,D,20101105,000000,4.27,4.36,4.26,4.35,60003,0
+CGEN.US,D,20101108,000000,4.32,4.52,4.32,4.5,106100,0
+CGEN.US,D,20101109,000000,4.5,4.53,4.4,4.51,109150,0
+CGEN.US,D,20101110,000000,4.47,4.5,4.38,4.46,36742,0
+CGEN.US,D,20101111,000000,4.34,4.45,4.31,4.34,16252,0
+CGEN.US,D,20101112,000000,4.4,4.4,4.28,4.28,40804,0
+CGEN.US,D,20101115,000000,4.27,4.28,4.18,4.2,55567,0
+CGEN.US,D,20101116,000000,4.18,4.32,4.09,4.11,66446,0
+CGEN.US,D,20101117,000000,4.14,4.21,4.05,4.16,38669,0
+CGEN.US,D,20101118,000000,4.04,4.2,4.01,4.16,80381,0
+CGEN.US,D,20101119,000000,4.05,4.18,4.05,4.16,17838,0
+CGEN.US,D,20101122,000000,4.2,4.29,4.12,4.18,86579,0
+CGEN.US,D,20101123,000000,4.07,4.1,4,4.03,90136,0
+CGEN.US,D,20101124,000000,4.05,4.12,4,4.09,60136,0
+CGEN.US,D,20101126,000000,4.01,4.06,4,4.03,39342,0
+CGEN.US,D,20101129,000000,4,4,3.9,3.9,76069,0
+CGEN.US,D,20101130,000000,3.8,3.86,3.72,3.79,107035,0
+CGEN.US,D,20101201,000000,3.82,3.9,3.82,3.9,76612,0
+CGEN.US,D,20101202,000000,3.89,4,3.88,4,51821,0
+CGEN.US,D,20101203,000000,3.96,3.99,3.91,3.96,26796,0
+CGEN.US,D,20101206,000000,4.12,4.19,4.01,4.17,90035,0
+CGEN.US,D,20101207,000000,4.2,4.2,4.11,4.17,79733,0
+CGEN.US,D,20101208,000000,4.14,4.14,4.05,4.06,25716,0
+CGEN.US,D,20101209,000000,4.06,4.1,4,4.05,31687,0
+CGEN.US,D,20101210,000000,4.09,4.12,3.97,4.03,60460,0
+CGEN.US,D,20101213,000000,3.99,4,3.87,3.89,116021,0
+CGEN.US,D,20101214,000000,4.1,4.1,3.96,4.01,140185,0
+CGEN.US,D,20101215,000000,4.03,4.05,3.82,3.86,339855,0
+CGEN.US,D,20101216,000000,3.85,4.49,3.85,4.49,489499,0
+CGEN.US,D,20101217,000000,4.5,4.5,4.35,4.36,163956,0
+CGEN.US,D,20101220,000000,4.48,4.69,4.42,4.69,233253,0
+CGEN.US,D,20101221,000000,4.75,4.94,4.68,4.83,219757,0
+CGEN.US,D,20101222,000000,4.83,4.9,4.75,4.81,116289,0
+CGEN.US,D,20101223,000000,4.84,4.85,4.72,4.78,96717,0
+CGEN.US,D,20101227,000000,4.72,4.75,4.64,4.68,74137,0
+CGEN.US,D,20101228,000000,4.66,4.67,4.52,4.61,97457,0
+CGEN.US,D,20101229,000000,4.68,4.8,4.66,4.8,64266,0
+CGEN.US,D,20101230,000000,4.92,5.03,4.88,4.98,270286,0
+CGEN.US,D,20101231,000000,4.97,4.99,4.89,4.92,54880,0
+CGEN.US,D,20110103,000000,5.01,5.07,4.9,5.03,99045,0
+CGEN.US,D,20110104,000000,5,5.09,4.89,5.07,112150,0
+CGEN.US,D,20110105,000000,5,5.1,4.91,5.05,85389,0
+CGEN.US,D,20110106,000000,5.02,5.16,5.01,5.16,199521,0
+CGEN.US,D,20110107,000000,5.05,5.11,5,5.03,79502,0
+CGEN.US,D,20110110,000000,5,5.09,4.92,4.96,81634,0
+CGEN.US,D,20110111,000000,5.02,5.04,4.94,4.94,57428,0
+CGEN.US,D,20110112,000000,4.9,5.05,4.68,4.92,295790,0
+CGEN.US,D,20110113,000000,4.97,5.1,4.94,5.1,188622,0
+CGEN.US,D,20110114,000000,5.1,5.77,5.09,5.56,731336,0
+CGEN.US,D,20110118,000000,5.79,5.79,5.5,5.74,397248,0
+CGEN.US,D,20110119,000000,5.8,5.8,5.63,5.72,202357,0
+CGEN.US,D,20110120,000000,5.72,5.74,5.56,5.67,108175,0
+CGEN.US,D,20110121,000000,5.75,5.75,5.6,5.68,97516,0
+CGEN.US,D,20110124,000000,5.68,5.69,5.55,5.62,94018,0
+CGEN.US,D,20110125,000000,5.62,5.65,5.4,5.57,123166,0
+CGEN.US,D,20110126,000000,5.58,5.7,5.58,5.68,109831,0
+CGEN.US,D,20110127,000000,5.66,5.66,5.51,5.61,75182,0
+CGEN.US,D,20110128,000000,5.58,5.61,5.26,5.41,122011,0
+CGEN.US,D,20110131,000000,5.37,5.37,5.2,5.23,101945,0
+CGEN.US,D,20110201,000000,5.2,5.37,5.19,5.34,124028,0
+CGEN.US,D,20110202,000000,5.37,5.48,5.28,5.41,98027,0
+CGEN.US,D,20110203,000000,5.39,5.5,5.37,5.41,73747,0
+CGEN.US,D,20110204,000000,5.38,5.44,5.38,5.39,51558,0
+CGEN.US,D,20110207,000000,5.41,5.61,5.39,5.52,145735,0
+CGEN.US,D,20110208,000000,5.49,5.52,5.38,5.4,68957,0
+CGEN.US,D,20110209,000000,5.27,5.34,5.2,5.24,77056,0
+CGEN.US,D,20110210,000000,5.12,5.16,4.85,4.98,182203,0
+CGEN.US,D,20110211,000000,4.93,5.05,4.92,5,64729,0
+CGEN.US,D,20110214,000000,4.96,5.08,4.96,5.02,28912,0
+CGEN.US,D,20110215,000000,5.04,5.4,5.04,5.09,172676,0
+CGEN.US,D,20110216,000000,5.25,5.45,5.21,5.43,110724,0
+CGEN.US,D,20110218,000000,5.3,5.34,5.1,5.16,91982,0
+CGEN.US,D,20110222,000000,5,5.08,4.75,4.83,158482,0
+CGEN.US,D,20110223,000000,4.79,4.8,4.67,4.79,114839,0
+CGEN.US,D,20110224,000000,4.77,4.95,4.7,4.93,81831,0
+CGEN.US,D,20110225,000000,4.94,5.14,4.91,5.02,91418,0
+CGEN.US,D,20110228,000000,5.05,5.11,5.03,5.08,42063,0
+CGEN.US,D,20110301,000000,5.05,5.15,5.03,5.04,95826,0
+CGEN.US,D,20110302,000000,4.98,5.1,4.98,5.05,34282,0
+CGEN.US,D,20110303,000000,5.1,5.19,5.06,5.14,62604,0
+CGEN.US,D,20110304,000000,5.11,5.2,5.08,5.12,33402,0
+CGEN.US,D,20110307,000000,5.15,5.25,5.01,5.14,117396,0
+CGEN.US,D,20110308,000000,5.2,5.27,5.07,5.23,91511,0
+CGEN.US,D,20110309,000000,5.18,5.19,5.09,5.13,46070,0
+CGEN.US,D,20110310,000000,5.1,5.11,4.97,5,53877,0
+CGEN.US,D,20110311,000000,4.94,5.1,4.94,5.06,66562,0
+CGEN.US,D,20110314,000000,4.94,5.03,4.92,5.03,61203,0
+CGEN.US,D,20110315,000000,4.84,5.01,4.84,4.93,101789,0
+CGEN.US,D,20110316,000000,4.91,4.96,4.64,4.76,88681,0
+CGEN.US,D,20110317,000000,4.88,4.88,4.67,4.74,76746,0
+CGEN.US,D,20110318,000000,4.74,4.92,4.7,4.87,31231,0
+CGEN.US,D,20110321,000000,4.98,4.98,4.84,4.91,28653,0
+CGEN.US,D,20110322,000000,4.94,4.98,4.87,4.88,32759,0
+CGEN.US,D,20110323,000000,4.85,4.92,4.76,4.86,55624,0
+CGEN.US,D,20110324,000000,4.86,5,4.86,4.96,74803,0
+CGEN.US,D,20110325,000000,4.91,4.96,4.83,4.88,42913,0
+CGEN.US,D,20110328,000000,4.9,4.97,4.84,4.89,22726,0
+CGEN.US,D,20110329,000000,4.9,4.96,4.85,4.94,33587,0
+CGEN.US,D,20110330,000000,5,5.17,4.99,5.12,108768,0
+CGEN.US,D,20110331,000000,5.15,5.18,5.03,5.14,28968,0
+CGEN.US,D,20110401,000000,5.12,5.15,5.07,5.1,38724,0
+CGEN.US,D,20110404,000000,5.08,5.14,5.05,5.12,27971,0
+CGEN.US,D,20110405,000000,5.08,5.08,4.88,4.99,65283,0
+CGEN.US,D,20110406,000000,4.96,4.99,4.77,4.9,106604,0
+CGEN.US,D,20110407,000000,4.85,4.91,4.7,4.89,80357,0
+CGEN.US,D,20110408,000000,4.89,4.92,4.68,4.76,55864,0
+CGEN.US,D,20110411,000000,4.73,4.75,4.67,4.71,29567,0
+CGEN.US,D,20110412,000000,4.7,4.8,4.63,4.78,60581,0
+CGEN.US,D,20110413,000000,4.73,4.79,4.65,4.7,24574,0
+CGEN.US,D,20110414,000000,4.68,4.72,4.65,4.69,41418,0
+CGEN.US,D,20110415,000000,4.66,4.71,4.58,4.6,44698,0
+CGEN.US,D,20110418,000000,4.53,4.55,4.48,4.55,71928,0
+CGEN.US,D,20110419,000000,4.58,4.58,4.49,4.53,30218,0
+CGEN.US,D,20110420,000000,4.66,4.66,4.55,4.57,43764,0
+CGEN.US,D,20110421,000000,4.56,4.64,4.56,4.57,38467,0
+CGEN.US,D,20110425,000000,4.56,4.84,4.55,4.8,82523,0
+CGEN.US,D,20110426,000000,4.8,4.85,4.66,4.79,42835,0
+CGEN.US,D,20110427,000000,4.8,4.93,4.76,4.85,63931,0
+CGEN.US,D,20110428,000000,4.76,4.8,4.59,4.73,68247,0
+CGEN.US,D,20110429,000000,4.7,4.82,4.7,4.77,39025,0
+CGEN.US,D,20110502,000000,4.67,4.82,4.63,4.81,65983,0
+CGEN.US,D,20110503,000000,4.67,4.77,4.67,4.73,62630,0
+CGEN.US,D,20110504,000000,4.75,4.78,4.7,4.74,35456,0
+CGEN.US,D,20110505,000000,4.63,4.73,4.62,4.7,25522,0
+CGEN.US,D,20110506,000000,4.71,4.78,4.67,4.76,44281,0
+CGEN.US,D,20110509,000000,4.77,4.84,4.69,4.83,19377,0
+CGEN.US,D,20110510,000000,4.78,4.86,4.77,4.82,18356,0
+CGEN.US,D,20110511,000000,4.75,4.82,4.75,4.75,35503,0
+CGEN.US,D,20110512,000000,4.74,4.78,4.66,4.69,71392,0
+CGEN.US,D,20110513,000000,4.67,4.78,4.59,4.62,48511,0
+CGEN.US,D,20110516,000000,4.57,4.59,4.54,4.55,76614,0
+CGEN.US,D,20110517,000000,4.53,4.77,4.53,4.55,125118,0
+CGEN.US,D,20110518,000000,4.57,4.61,4.47,4.6,103533,0
+CGEN.US,D,20110519,000000,4.6,4.65,4.43,4.58,98593,0
+CGEN.US,D,20110520,000000,4.35,4.58,4.35,4.58,21327,0
+CGEN.US,D,20110523,000000,4.4,4.44,4.38,4.38,67945,0
+CGEN.US,D,20110524,000000,4.35,4.42,4.32,4.37,52497,0
+CGEN.US,D,20110525,000000,4.32,4.45,4.31,4.38,44755,0
+CGEN.US,D,20110526,000000,4.38,4.47,4.38,4.46,31829,0
+CGEN.US,D,20110527,000000,4.45,4.5,4.42,4.44,30297,0
+CGEN.US,D,20110531,000000,4.4,4.44,4.33,4.35,64352,0
+CGEN.US,D,20110601,000000,4.3,4.32,4.11,4.2,67244,0
+CGEN.US,D,20110602,000000,4.2,4.37,4.15,4.34,50910,0
+CGEN.US,D,20110603,000000,4.29,4.3,4.04,4.22,45973,0
+CGEN.US,D,20110606,000000,4.14,4.14,3.97,4,125287,0
+CGEN.US,D,20110607,000000,4.02,4.07,4,4.05,29873,0
+CGEN.US,D,20110608,000000,4.02,4.04,3.86,3.96,84677,0
+CGEN.US,D,20110609,000000,3.96,3.99,3.9,3.94,63183,0
+CGEN.US,D,20110610,000000,3.94,4.01,3.85,3.88,112346,0
+CGEN.US,D,20110613,000000,3.91,4.08,3.88,4.05,103961,0
+CGEN.US,D,20110614,000000,4.08,4.24,4.08,4.19,46065,0
+CGEN.US,D,20110615,000000,4.13,4.16,4.07,4.09,17383,0
+CGEN.US,D,20110616,000000,4.06,4.06,3.92,3.94,47925,0
+CGEN.US,D,20110617,000000,3.97,4.01,3.86,3.91,33962,0
+CGEN.US,D,20110620,000000,3.9,3.9,3.75,3.77,110189,0
+CGEN.US,D,20110621,000000,3.78,4.01,3.77,3.94,60794,0
+CGEN.US,D,20110622,000000,3.87,4.06,3.87,3.99,46213,0
+CGEN.US,D,20110623,000000,3.82,4.2,3.82,4.16,68275,0
+CGEN.US,D,20110624,000000,4.14,4.16,4.07,4.09,40119,0
+CGEN.US,D,20110627,000000,4.15,4.17,4.05,4.12,37964,0
+CGEN.US,D,20110628,000000,4.1,4.11,4.06,4.1,23876,0
+CGEN.US,D,20110629,000000,4.05,4.29,4.05,4.18,60652,0
+CGEN.US,D,20110630,000000,4.23,4.24,4.05,4.06,28484,0
+CGEN.US,D,20110701,000000,4.05,4.12,4.01,4.12,14924,0
+CGEN.US,D,20110705,000000,4.14,4.19,4.13,4.15,28268,0
+CGEN.US,D,20110706,000000,4.1,4.2,4.1,4.15,46417,0
+CGEN.US,D,20110707,000000,4.21,4.45,4.18,4.37,51150,0
+CGEN.US,D,20110708,000000,4.37,4.37,4.27,4.27,11389,0
+CGEN.US,D,20110711,000000,4.12,4.17,4.05,4.08,53002,0
+CGEN.US,D,20110712,000000,4.02,4.14,4.01,4.09,26067,0
+CGEN.US,D,20110713,000000,4.1,4.15,4.05,4.05,21670,0
+CGEN.US,D,20110714,000000,4.08,4.1,4.05,4.05,71193,0
+CGEN.US,D,20110715,000000,4.07,4.08,4,4.02,37868,0
+CGEN.US,D,20110718,000000,4,4.04,3.98,4,73879,0
+CGEN.US,D,20110719,000000,4,4.06,4,4.04,7242,0
+CGEN.US,D,20110720,000000,4.02,4.03,3.99,4,28190,0
+CGEN.US,D,20110721,000000,4.02,4.13,3.99,4.06,49892,0
+CGEN.US,D,20110722,000000,4.06,4.14,4.01,4.07,30811,0
+CGEN.US,D,20110725,000000,4.09,4.11,4,4.01,20797,0
+CGEN.US,D,20110726,000000,4.05,4.08,3.99,4.03,41861,0
+CGEN.US,D,20110727,000000,4.05,4.06,4,4,46601,0
+CGEN.US,D,20110728,000000,4,4.09,4,4.07,30951,0
+CGEN.US,D,20110729,000000,4.02,4.1,3.87,4.05,27852,0
+CGEN.US,D,20110801,000000,4.04,4.22,4,4.04,41070,0
+CGEN.US,D,20110802,000000,4,4.44,4,4.07,220003,0
+CGEN.US,D,20110803,000000,4.32,4.32,4.03,4.16,33324,0
+CGEN.US,D,20110804,000000,4.07,4.16,4,4,95542,0
+CGEN.US,D,20110805,000000,4,4.06,3.88,4,106396,0
+CGEN.US,D,20110808,000000,3.76,3.76,3.4,3.55,203105,0
+CGEN.US,D,20110809,000000,3.7,3.92,3.58,3.86,83756,0
+CGEN.US,D,20110810,000000,3.67,3.73,3.46,3.52,49919,0
+CGEN.US,D,20110811,000000,3.51,3.85,3.5,3.8,75090,0
+CGEN.US,D,20110812,000000,3.86,3.86,3.6,3.62,42640,0
+CGEN.US,D,20110815,000000,3.75,3.94,3.7,3.86,65037,0
+CGEN.US,D,20110816,000000,3.94,3.94,3.81,3.85,52976,0
+CGEN.US,D,20110817,000000,4.07,4.11,3.87,3.94,9059,0
+CGEN.US,D,20110818,000000,3.76,3.86,3.64,3.68,55796,0
+CGEN.US,D,20110819,000000,3.6,3.68,3.6,3.68,27414,0
+CGEN.US,D,20110822,000000,3.65,3.82,3.6,3.66,31976,0
+CGEN.US,D,20110823,000000,3.55,3.63,3.45,3.58,97646,0
+CGEN.US,D,20110824,000000,3.54,3.59,3.48,3.58,35652,0
+CGEN.US,D,20110825,000000,3.6,3.69,3.54,3.58,29127,0
+CGEN.US,D,20110826,000000,3.52,3.59,3.32,3.5,60156,0
+CGEN.US,D,20110829,000000,3.55,3.7,3.54,3.65,37219,0
+CGEN.US,D,20110830,000000,3.59,3.65,3.55,3.63,11413,0
+CGEN.US,D,20110831,000000,3.67,3.9,3.67,3.79,45671,0
+CGEN.US,D,20110901,000000,3.72,3.8,3.65,3.71,36962,0
+CGEN.US,D,20110902,000000,3.6,3.69,3.6,3.64,43127,0
+CGEN.US,D,20110906,000000,3.52,3.69,3.52,3.65,60842,0
+CGEN.US,D,20110907,000000,3.68,3.76,3.61,3.7,19271,0
+CGEN.US,D,20110908,000000,3.64,3.8,3.56,3.78,61326,0
+CGEN.US,D,20110909,000000,3.69,3.79,3.59,3.62,63148,0
+CGEN.US,D,20110912,000000,3.5,3.59,3.34,3.55,73427,0
+CGEN.US,D,20110913,000000,3.59,3.65,3.56,3.62,41772,0
+CGEN.US,D,20110914,000000,3.61,3.82,3.54,3.72,77329,0
+CGEN.US,D,20110915,000000,3.73,4.22,3.73,4.18,155310,0
+CGEN.US,D,20110916,000000,4.24,4.56,4.19,4.37,336620,0
+CGEN.US,D,20110919,000000,4.44,4.61,4.36,4.58,113388,0
+CGEN.US,D,20110920,000000,4.55,4.67,4.39,4.44,135077,0
+CGEN.US,D,20110921,000000,4.42,4.45,4.28,4.29,65920,0
+CGEN.US,D,20110922,000000,4.11,4.26,4.05,4.09,38838,0
+CGEN.US,D,20110923,000000,4.13,4.14,4.01,4.14,19511,0
+CGEN.US,D,20110926,000000,4.1,4.16,4,4.16,37045,0
+CGEN.US,D,20110927,000000,4.11,4.37,4,4.28,53506,0
+CGEN.US,D,20110928,000000,4.25,4.46,4.08,4.13,61600,0
+CGEN.US,D,20110929,000000,4.18,4.22,3.96,4,33530,0
+CGEN.US,D,20110930,000000,3.98,4.07,3.93,4,31957,0
+CGEN.US,D,20111003,000000,3.91,3.96,3.8,3.87,56254,0
+CGEN.US,D,20111004,000000,3.89,4.1,3.78,4,89663,0
+CGEN.US,D,20111005,000000,4.04,4.18,4.04,4.18,27364,0
+CGEN.US,D,20111006,000000,4.19,4.38,4.18,4.38,45782,0
+CGEN.US,D,20111007,000000,4.38,4.38,4.2,4.22,15110,0
+CGEN.US,D,20111010,000000,4.17,4.32,4.17,4.22,21290,0
+CGEN.US,D,20111011,000000,4.16,4.25,4.1,4.16,22803,0
+CGEN.US,D,20111012,000000,4.2,4.34,4.19,4.28,21145,0
+CGEN.US,D,20111013,000000,4.22,4.25,4.16,4.23,15640,0
+CGEN.US,D,20111014,000000,4.26,4.36,4.23,4.32,34985,0
+CGEN.US,D,20111017,000000,4.25,4.28,4.19,4.23,25377,0
+CGEN.US,D,20111018,000000,3.96,4.25,3.95,4.13,71965,0
+CGEN.US,D,20111019,000000,4.15,4.27,4,4.14,73823,0
+CGEN.US,D,20111020,000000,4.16,4.17,4.01,4.1,8300,0
+CGEN.US,D,20111021,000000,4.18,4.3,4.18,4.25,39673,0
+CGEN.US,D,20111024,000000,4.12,4.23,4.11,4.19,29917,0
+CGEN.US,D,20111025,000000,4.13,4.3,4.13,4.2,62086,0
+CGEN.US,D,20111026,000000,4.26,4.3,4.07,4.24,59694,0
+CGEN.US,D,20111027,000000,4.38,4.45,4.26,4.38,59762,0
+CGEN.US,D,20111028,000000,4.25,4.42,4.25,4.4,25687,0
+CGEN.US,D,20111031,000000,4.32,4.33,4.16,4.18,17555,0
+CGEN.US,D,20111101,000000,4.09,4.16,4.09,4.1,19820,0
+CGEN.US,D,20111102,000000,4.04,4.18,3.95,4.18,32161,0
+CGEN.US,D,20111103,000000,4.13,4.2,4.13,4.2,25188,0
+CGEN.US,D,20111104,000000,4.06,4.2,4.06,4.1,32985,0
+CGEN.US,D,20111107,000000,4.01,4.25,3.94,4.21,167698,0
+CGEN.US,D,20111108,000000,4.2,4.45,4.2,4.44,126144,0
+CGEN.US,D,20111109,000000,4.15,4.39,4.06,4.19,59866,0
+CGEN.US,D,20111110,000000,4.24,4.31,4.07,4.15,40889,0
+CGEN.US,D,20111111,000000,4.22,4.36,4.22,4.27,41937,0
+CGEN.US,D,20111114,000000,4.18,4.28,4.12,4.24,69401,0
+CGEN.US,D,20111115,000000,4.23,4.3,4.21,4.23,29370,0
+CGEN.US,D,20111116,000000,4.2,4.28,4.11,4.13,33047,0
+CGEN.US,D,20111117,000000,4.15,4.26,4.14,4.14,32842,0
+CGEN.US,D,20111118,000000,4.22,4.24,4.15,4.16,24408,0
+CGEN.US,D,20111121,000000,4.14,4.3,4.08,4.22,100227,0
+CGEN.US,D,20111122,000000,4.23,4.4,4.23,4.36,89100,0
+CGEN.US,D,20111123,000000,4.33,4.39,4.3,4.38,30726,0
+CGEN.US,D,20111125,000000,4.34,4.36,4.1,4.18,37935,0
+CGEN.US,D,20111128,000000,4.28,4.28,4.13,4.14,27223,0
+CGEN.US,D,20111129,000000,4.2,4.37,4.2,4.25,49263,0
+CGEN.US,D,20111130,000000,4.31,4.54,4.31,4.45,157715,0
+CGEN.US,D,20111201,000000,4.44,4.64,4.4,4.52,96600,0
+CGEN.US,D,20111202,000000,4.52,4.58,4.3,4.43,73206,0
+CGEN.US,D,20111205,000000,4.45,4.47,4.38,4.45,47085,0
+CGEN.US,D,20111206,000000,4.42,4.46,4.25,4.42,79626,0
+CGEN.US,D,20111207,000000,4.3,4.38,4.26,4.35,28636,0
+CGEN.US,D,20111208,000000,4.27,4.37,4.25,4.25,48098,0
+CGEN.US,D,20111209,000000,4.27,4.38,4.26,4.33,35165,0
+CGEN.US,D,20111212,000000,4.29,4.55,4.29,4.45,138188,0
+CGEN.US,D,20111213,000000,4.5,4.6,4.45,4.48,207069,0
+CGEN.US,D,20111214,000000,4.52,4.61,4.46,4.53,169825,0
+CGEN.US,D,20111215,000000,4.58,4.6,4.46,4.47,52111,0
+CGEN.US,D,20111216,000000,4.45,4.76,4.36,4.71,222413,0
+CGEN.US,D,20111219,000000,4.75,4.81,4.5,4.58,107130,0
+CGEN.US,D,20111220,000000,4.58,4.75,4.53,4.65,111487,0
+CGEN.US,D,20111221,000000,4.67,5.1,4.65,5.04,243528,0
+CGEN.US,D,20111222,000000,5.03,5.35,4.86,5.1,157470,0
+CGEN.US,D,20111223,000000,5.1,5.25,5.01,5.23,69025,0
+CGEN.US,D,20111227,000000,5.22,5.22,4.99,5.09,43199,0
+CGEN.US,D,20111228,000000,5.03,5.24,4.91,5.1,58002,0
+CGEN.US,D,20111229,000000,5.06,5.12,4.95,4.97,71610,0
+CGEN.US,D,20111230,000000,4.99,5.022,4.95,4.95,32837,0
+CGEN.US,D,20120103,000000,5.02,5.21,5,5.13,96240,0
+CGEN.US,D,20120104,000000,5.15,5.15,5.01,5.05,56973,0
+CGEN.US,D,20120105,000000,5,5.19,4.96,5.04,51030,0
+CGEN.US,D,20120106,000000,5.04,5.1,5,5.09,62140,0
+CGEN.US,D,20120109,000000,5.03,5.54,5.03,5.49,263003,0
+CGEN.US,D,20120110,000000,5.59,5.71,5.29,5.59,159152,0
+CGEN.US,D,20120111,000000,5.59,5.64,5.43,5.47,112813,0
+CGEN.US,D,20120112,000000,5.45,5.55,5.32,5.54,113001,0
+CGEN.US,D,20120113,000000,5.46,5.5,5.38,5.46,50001,0
+CGEN.US,D,20120117,000000,5.53,5.55,5.36,5.49,159076,0
+CGEN.US,D,20120118,000000,5.5,5.58,5.32,5.46,105322,0
+CGEN.US,D,20120119,000000,5.41,5.48,5.14,5.27,118754,0
+CGEN.US,D,20120120,000000,5.21,5.36,5.21,5.32,43389,0
+CGEN.US,D,20120123,000000,5.32,5.48,5.32,5.45,87734,0
+CGEN.US,D,20120124,000000,5.34,5.45,5.25,5.4,42767,0
+CGEN.US,D,20120125,000000,5.39,5.5,5.23,5.5,107314,0
+CGEN.US,D,20120126,000000,5.42,5.5,5.27,5.42,62303,0
+CGEN.US,D,20120127,000000,5.45,5.52,5.28,5.47,87537,0
+CGEN.US,D,20120130,000000,5.25,5.42,5.21,5.28,58377,0
+CGEN.US,D,20120131,000000,5.27,5.37,5.25,5.35,23482,0
+CGEN.US,D,20120201,000000,5.3,5.45,5.28,5.3,95949,0
+CGEN.US,D,20120202,000000,5.3,6.47,5.14,6.12,1103467,0
+CGEN.US,D,20120203,000000,6.18,6.37,5.84,5.89,589558,0
+CGEN.US,D,20120206,000000,5.92,6.22,5.89,6.04,345735,0
+CGEN.US,D,20120207,000000,6.25,6.47,5.91,6.05,345708,0
+CGEN.US,D,20120208,000000,6.11,6.18,5.88,5.99,189126,0
+CGEN.US,D,20120209,000000,5.97,6.01,5.82,5.95,90036,0
+CGEN.US,D,20120210,000000,5.91,6.16,5.91,6.12,134814,0
+CGEN.US,D,20120213,000000,6.05,6.19,5.96,6.16,191234,0
+CGEN.US,D,20120214,000000,6.06,6.09,5.93,5.97,100134,0
+CGEN.US,D,20120215,000000,5.92,6.16,5.85,6.03,174020,0
+CGEN.US,D,20120216,000000,6.05,6.29,5.95,6.15,186800,0
+CGEN.US,D,20120217,000000,6.12,6.3,6.09,6.25,120424,0
+CGEN.US,D,20120221,000000,6.15,6.18,6,6.03,183272,0
+CGEN.US,D,20120222,000000,6.01,6.1,5.99,6.07,117792,0
+CGEN.US,D,20120223,000000,6.07,6.23,6.05,6.14,167784,0
+CGEN.US,D,20120224,000000,6.15,6.2,6.03,6.14,128451,0
+CGEN.US,D,20120227,000000,5.99,6.21,5.97,6.05,339835,0
+CGEN.US,D,20120228,000000,5.99,6.1,5.98,6.04,273950,0
+CGEN.US,D,20120229,000000,6.08,6.2,6.05,6.13,131461,0
+CGEN.US,D,20120301,000000,6.1,6.15,5.88,5.94,218537,0
+CGEN.US,D,20120302,000000,5.93,6.13,5.91,6.09,111809,0
+CGEN.US,D,20120305,000000,6,6.08,5.91,5.98,108515,0
+CGEN.US,D,20120306,000000,5.92,5.93,5.78,5.78,181408,0
+CGEN.US,D,20120307,000000,5.78,5.84,5.7,5.79,204078,0
+CGEN.US,D,20120308,000000,5.62,6.02,5.62,5.99,85004,0
+CGEN.US,D,20120309,000000,5.96,6.1,5.95,6.02,107583,0
+CGEN.US,D,20120312,000000,5.92,5.99,5.8,5.95,116275,0
+CGEN.US,D,20120313,000000,5.89,5.92,5.81,5.9,99465,0
+CGEN.US,D,20120314,000000,5.86,5.9,5.69,5.76,165585,0
+CGEN.US,D,20120315,000000,5.69,5.74,5.64,5.66,154610,0
+CGEN.US,D,20120316,000000,5.67,5.89,5.64,5.83,103252,0
+CGEN.US,D,20120319,000000,5.77,5.93,5.75,5.81,81794,0
+CGEN.US,D,20120320,000000,5.79,5.93,5.75,5.87,42602,0
+CGEN.US,D,20120321,000000,5.85,5.97,5.75,5.87,132087,0
+CGEN.US,D,20120322,000000,5.79,5.89,5.79,5.81,25756,0
+CGEN.US,D,20120323,000000,5.93,5.93,5.83,5.89,23865,0
+CGEN.US,D,20120326,000000,5.83,5.98,5.8,5.89,89590,0
+CGEN.US,D,20120327,000000,5.98,6.02,5.9,5.91,77402,0
+CGEN.US,D,20120328,000000,5.94,6.04,5.92,6,125178,0
+CGEN.US,D,20120329,000000,5.93,6.03,5.92,5.99,55313,0
+CGEN.US,D,20120330,000000,6,6,5.92,5.99,57814,0
+CGEN.US,D,20120402,000000,5.98,6,5.9,5.93,51563,0
+CGEN.US,D,20120403,000000,5.91,6.13,5.91,6.1,138632,0
+CGEN.US,D,20120404,000000,6.13,6.13,6.01,6.12,142259,0
+CGEN.US,D,20120405,000000,6.14,6.19,6.1,6.14,56585,0
+CGEN.US,D,20120409,000000,6.12,6.16,6.02,6.07,89971,0
+CGEN.US,D,20120410,000000,6.03,6.03,5.66,5.75,159876,0
+CGEN.US,D,20120411,000000,5.78,5.91,5.69,5.69,85004,0
+CGEN.US,D,20120412,000000,5.7,5.86,5.66,5.69,48319,0
+CGEN.US,D,20120413,000000,5.72,5.72,5.38,5.43,152410,0
+CGEN.US,D,20120416,000000,5.38,5.38,4.96,5.16,393738,0
+CGEN.US,D,20120417,000000,5.25,5.27,5.09,5.22,100372,0
+CGEN.US,D,20120418,000000,5.23,5.34,5.17,5.24,71043,0
+CGEN.US,D,20120419,000000,5.36,5.38,5.28,5.32,57147,0
+CGEN.US,D,20120420,000000,5.3,5.4,5.26,5.34,109240,0
+CGEN.US,D,20120423,000000,5.24,5.29,5.17,5.23,65511,0
+CGEN.US,D,20120424,000000,5.26,5.35,5.12,5.26,120587,0
+CGEN.US,D,20120425,000000,5.37,5.37,5.25,5.27,50784,0
+CGEN.US,D,20120426,000000,5.32,5.32,5.16,5.19,32692,0
+CGEN.US,D,20120427,000000,5.27,5.27,5.16,5.21,60570,0
+CGEN.US,D,20120430,000000,5.17,5.28,5.1,5.28,137778,0
+CGEN.US,D,20120501,000000,5.64,5.64,4.73,4.95,225794,0
+CGEN.US,D,20120502,000000,4.99,5.05,4.85,4.89,60944,0
+CGEN.US,D,20120503,000000,4.8,4.95,4.57,4.58,182134,0
+CGEN.US,D,20120504,000000,4.55,4.58,4.37,4.57,117568,0
+CGEN.US,D,20120507,000000,4.56,4.56,4.24,4.28,177211,0
+CGEN.US,D,20120508,000000,4.27,4.27,4.02,4.15,151730,0
+CGEN.US,D,20120509,000000,4.09,4.17,4.02,4.11,79216,0
+CGEN.US,D,20120510,000000,4.12,4.14,4.02,4.05,89837,0
+CGEN.US,D,20120511,000000,4.06,4.06,4,4.04,36667,0
+CGEN.US,D,20120514,000000,4.01,4.02,3.87,3.94,227235,0
+CGEN.US,D,20120515,000000,3.91,3.91,3.71,3.77,154236,0
+CGEN.US,D,20120516,000000,3.76,3.91,3.75,3.75,75663,0
+CGEN.US,D,20120517,000000,3.77,3.77,3.56,3.63,170954,0
+CGEN.US,D,20120518,000000,3.63,3.64,3.55,3.6,133397,0
+CGEN.US,D,20120521,000000,3.58,3.65,3.51,3.65,142373,0
+CGEN.US,D,20120522,000000,3.65,3.65,3.48,3.52,43801,0
+CGEN.US,D,20120523,000000,3.49,3.57,3.35,3.55,128698,0
+CGEN.US,D,20120524,000000,3.48,4.15,3.43,4.05,297566,0
+CGEN.US,D,20120525,000000,4.1,4.13,3.79,3.8,199261,0
+CGEN.US,D,20120529,000000,3.79,3.87,3.66,3.75,231070,0
+CGEN.US,D,20120530,000000,3.7,3.72,3.43,3.5,96781,0
+CGEN.US,D,20120531,000000,3.53,3.6,3.45,3.53,80996,0
+CGEN.US,D,20120601,000000,3.43,3.57,3.39,3.41,116625,0
+CGEN.US,D,20120604,000000,3.43,3.55,3.35,3.41,164280,0
+CGEN.US,D,20120605,000000,3.51,3.77,3.49,3.67,163346,0
+CGEN.US,D,20120606,000000,3.71,3.88,3.59,3.7,99807,0
+CGEN.US,D,20120607,000000,3.78,3.78,3.58,3.62,95296,0
+CGEN.US,D,20120608,000000,3.61,3.71,3.58,3.58,34278,0
+CGEN.US,D,20120611,000000,3.65,3.69,3.5,3.51,37006,0
+CGEN.US,D,20120612,000000,3.51,3.54,3.38,3.41,122703,0
+CGEN.US,D,20120613,000000,3.46,3.46,3.33,3.44,113757,0
+CGEN.US,D,20120614,000000,3.44,3.69,3.39,3.62,108391,0
+CGEN.US,D,20120615,000000,3.67,3.67,3.53,3.62,34769,0
+CGEN.US,D,20120618,000000,3.49,3.55,3.47,3.49,121129,0
+CGEN.US,D,20120619,000000,3.44,3.54,3.43,3.46,93692,0
+CGEN.US,D,20120620,000000,3.38,3.59,3.35,3.41,106678,0
+CGEN.US,D,20120621,000000,3.44,3.55,3.42,3.49,62444,0
+CGEN.US,D,20120622,000000,3.55,3.61,3.46,3.53,34512,0
+CGEN.US,D,20120625,000000,3.69,3.83,3.6,3.74,138035,0
+CGEN.US,D,20120626,000000,3.75,3.77,3.45,3.67,98196,0
+CGEN.US,D,20120627,000000,3.74,3.87,3.66,3.75,141777,0
+CGEN.US,D,20120628,000000,3.78,3.9,3.68,3.77,47517,0
+CGEN.US,D,20120629,000000,3.8,3.889,3.79,3.86,49612,0
+CGEN.US,D,20120702,000000,3.94,3.99,3.79,3.9,58502,0
+CGEN.US,D,20120703,000000,3.9001,3.95,3.7886,3.91,21122,0
+CGEN.US,D,20120705,000000,3.94,3.94,3.82,3.9,77136,0
+CGEN.US,D,20120706,000000,3.82,3.85,3.7,3.78,71541,0
+CGEN.US,D,20120709,000000,3.76,3.77,3.67,3.68,20137,0
+CGEN.US,D,20120710,000000,3.68,3.83,3.6,3.62,47139,0
+CGEN.US,D,20120711,000000,3.58,3.66,3.43,3.52,91894,0
+CGEN.US,D,20120712,000000,3.5,3.62,3.48,3.58,40348,0
+CGEN.US,D,20120713,000000,3.56,3.62,3.51,3.57,32133,0
+CGEN.US,D,20120716,000000,3.53,3.72,3.52,3.59,44600,0
+CGEN.US,D,20120717,000000,3.59,3.61,3.51,3.53,36329,0
+CGEN.US,D,20120718,000000,3.5,3.58,3.46,3.52,38074,0
+CGEN.US,D,20120719,000000,3.5,3.65,3.46,3.57,19128,0
+CGEN.US,D,20120720,000000,3.58,3.58,3.48,3.55,49304,0
+CGEN.US,D,20120723,000000,3.47,3.52,3.47,3.49,40476,0
+CGEN.US,D,20120724,000000,3.47,3.47,3.37,3.435,30154,0
+CGEN.US,D,20120725,000000,3.42,3.46,3.35,3.38,28350,0
+CGEN.US,D,20120726,000000,3.39,3.47,3.34,3.34,51965,0
+CGEN.US,D,20120727,000000,3.29,3.52,3.08,3.24,225204,0
+CGEN.US,D,20120730,000000,3.2,3.25,3.11,3.23,58646,0
+CGEN.US,D,20120731,000000,3.23,3.46,3.23,3.41,46982,0
+CGEN.US,D,20120801,000000,3.4,3.4,3.25,3.32,20508,0
+CGEN.US,D,20120802,000000,3.3,3.36,3.1301,3.15,40925,0
+CGEN.US,D,20120803,000000,3.2,3.49,3.2,3.43,69132,0
+CGEN.US,D,20120806,000000,3.46,3.65,3.4464,3.65,72144,0
+CGEN.US,D,20120807,000000,3.65,3.72,3.481,3.63,87151,0
+CGEN.US,D,20120808,000000,3.64,3.6401,3.42,3.5,61899,0
+CGEN.US,D,20120809,000000,3.49,3.49,3.33,3.34,35730,0
+CGEN.US,D,20120810,000000,3.35,3.36,3.1623,3.18,129154,0
+CGEN.US,D,20120813,000000,3.14,3.14,3.05,3.08,72876,0
+CGEN.US,D,20120814,000000,3.1,3.1,3,3.05,99261,0
+CGEN.US,D,20120815,000000,2.99,3.14,2.96,3.1,44320,0
+CGEN.US,D,20120816,000000,3.12,3.31,3.11,3.24,50708,0
+CGEN.US,D,20120817,000000,3.2,3.33,3.2,3.24,47492,0
+CGEN.US,D,20120820,000000,3.22,3.349,3.2,3.31,48565,0
+CGEN.US,D,20120821,000000,3.37,3.48,3.29,3.43,78808,0
+CGEN.US,D,20120822,000000,3.47,3.58,3.4101,3.509,68136,0
+CGEN.US,D,20120823,000000,3.54,3.72,3.47,3.69,75756,0
+CGEN.US,D,20120824,000000,3.58,3.819,3.58,3.78,53425,0
+CGEN.US,D,20120827,000000,3.79,3.79,3.6,3.7,36859,0
+CGEN.US,D,20120828,000000,3.71,3.76,3.622,3.67,44183,0
+CGEN.US,D,20120829,000000,3.64,3.66,3.54,3.63,28719,0
+CGEN.US,D,20120830,000000,3.63,3.64,3.5,3.56,29191,0
+CGEN.US,D,20120831,000000,3.57,3.71,3.57,3.63,13255,0
+CGEN.US,D,20120904,000000,3.59,3.6036,3.5025,3.57,37057,0
+CGEN.US,D,20120905,000000,3.55,3.59,3.45,3.58,31843,0
+CGEN.US,D,20120906,000000,3.55,3.71,3.55,3.68,36007,0
+CGEN.US,D,20120907,000000,3.67,3.71,3.45,3.66,24179,0
+CGEN.US,D,20120910,000000,3.63,3.93,3.63,3.9,116151,0
+CGEN.US,D,20120911,000000,3.93,4.28,3.93,4.19,150347,0
+CGEN.US,D,20120912,000000,4.27,4.3,4.18,4.25,73451,0
+CGEN.US,D,20120913,000000,4.22,4.35,4.13,4.34,74533,0
+CGEN.US,D,20120914,000000,4.36,4.47,4.2,4.21,88379,0
+CGEN.US,D,20120917,000000,4.2,4.33,4.12,4.15,13500,0
+CGEN.US,D,20120918,000000,4.18,4.46,4.16,4.42,91650,0
+CGEN.US,D,20120919,000000,4.44,4.5,4.17,4.18,75655,0
+CGEN.US,D,20120920,000000,4.13,4.1599,3.997,4.06,64607,0
+CGEN.US,D,20120921,000000,4.12,4.12,3.966,4.03,28514,0
+CGEN.US,D,20120924,000000,4.08,4.16,3.96,4.09,54283,0
+CGEN.US,D,20120925,000000,4.1,4.16,4.08,4.12,44558,0
+CGEN.US,D,20120926,000000,4.14,4.19,3.85,4.01,49326,0
+CGEN.US,D,20120927,000000,4.01,4.03,3.8,3.85,56187,0
+CGEN.US,D,20120928,000000,3.87,3.9,3.74,3.76,28661,0
+CGEN.US,D,20121001,000000,3.79,3.94,3.79,3.85,53212,0
+CGEN.US,D,20121002,000000,3.9,3.9692,3.82,3.87,25655,0
+CGEN.US,D,20121003,000000,3.94,4.03,3.93,3.96,20620,0
+CGEN.US,D,20121004,000000,4,4.01,3.86,3.96,40481,0
+CGEN.US,D,20121005,000000,3.968,3.9992,3.85,3.92,50987,0
+CGEN.US,D,20121008,000000,3.95,3.96,3.88,3.95,14971,0
+CGEN.US,D,20121009,000000,3.95,4.07,3.95,4.06,32584,0
+CGEN.US,D,20121010,000000,4.09,4.09,3.92,3.965,42210,0
+CGEN.US,D,20121011,000000,3.97,3.97,3.75,3.93,12999,0
+CGEN.US,D,20121012,000000,3.872,3.938,3.732,3.86,21590,0
+CGEN.US,D,20121015,000000,3.92,4.04,3.91,3.92,20510,0
+CGEN.US,D,20121016,000000,4.04,4.04,3.96,4,62264,0
+CGEN.US,D,20121017,000000,4.18,4.25,4.04,4.23,127969,0
+CGEN.US,D,20121018,000000,4.38,4.43,3.93,4.08,95839,0
+CGEN.US,D,20121019,000000,4.03,4.06,3.9234,4.02,33805,0
+CGEN.US,D,20121022,000000,4.06,4.06,3.8982,3.92,22187,0
+CGEN.US,D,20121023,000000,3.88,3.95,3.84,3.91,38375,0
+CGEN.US,D,20121024,000000,3.91,3.92,3.74,3.81,22089,0
+CGEN.US,D,20121025,000000,3.87,4.06,3.53,3.59,75294,0
+CGEN.US,D,20121026,000000,3.61,3.75,3.56,3.72,38451,0
+CGEN.US,D,20121031,000000,3.75,3.75,3.56,3.67,81060,0
+CGEN.US,D,20121101,000000,3.62,3.68,3.5901,3.65,34804,0
+CGEN.US,D,20121102,000000,3.67,3.87,3.63,3.87,30800,0
+CGEN.US,D,20121105,000000,3.79,4.02,3.7617,4,61185,0
+CGEN.US,D,20121106,000000,4.05,4.05,3.78,3.88,72793,0
+CGEN.US,D,20121107,000000,3.95,3.98,3.68,3.77,52079,0
+CGEN.US,D,20121108,000000,3.7,3.8998,3.7,3.85,44787,0
+CGEN.US,D,20121109,000000,3.85,3.98,3.79,3.89,45212,0
+CGEN.US,D,20121112,000000,3.83,3.87,3.75,3.75,35734,0
+CGEN.US,D,20121113,000000,3.75,4,3.72,3.94,216183,0
+CGEN.US,D,20121114,000000,4.03,4.0588,3.8299,3.97,162295,0
+CGEN.US,D,20121115,000000,3.772,3.9099,3.749,3.81,94954,0
+CGEN.US,D,20121116,000000,3.76,3.94,3.73,3.94,46400,0
+CGEN.US,D,20121119,000000,3.94,4.18,3.9,4.05,188459,0
+CGEN.US,D,20121120,000000,4.08,4.08,3.89,3.97,45739,0
+CGEN.US,D,20121121,000000,4,4.1,4,4.04,25459,0
+CGEN.US,D,20121123,000000,4.06,4.15,4.01,4.12,27742,0
+CGEN.US,D,20121126,000000,4.25,4.526,4.25,4.44,176913,0
+CGEN.US,D,20121127,000000,4.55,4.55,4.46,4.485,128807,0
+CGEN.US,D,20121128,000000,4.47,4.54,4.47,4.5,122917,0
+CGEN.US,D,20121129,000000,4.55,4.6,4.5,4.5,60246,0
+CGEN.US,D,20121130,000000,4.46,4.59,4.42,4.59,152873,0
+CGEN.US,D,20121203,000000,4.62,4.75,4.62,4.65,180380,0
+CGEN.US,D,20121204,000000,4.68,4.7,4.639,4.64,206957,0
+CGEN.US,D,20121205,000000,4.72,4.72,4.62,4.65,126194,0
+CGEN.US,D,20121206,000000,4.62,4.63,4.496,4.57,88309,0
+CGEN.US,D,20121207,000000,4.56,4.84,4.55,4.78,113803,0
+CGEN.US,D,20121210,000000,4.79,4.96,4.79,4.9,205558,0
+CGEN.US,D,20121211,000000,4.92,5.15,4.92,5.14,284245,0
+CGEN.US,D,20121212,000000,5.13,5.16,5.06,5.11,156264,0
+CGEN.US,D,20121213,000000,5.25,5.86,5.175,5.53,1090437,0
+CGEN.US,D,20121214,000000,5.4,5.5399,5.4,5.51,117899,0
+CGEN.US,D,20121217,000000,5.5,5.6,5.45,5.5,105601,0
+CGEN.US,D,20121218,000000,5.46,5.488,5.27,5.37,137829,0
+CGEN.US,D,20121219,000000,5.33,5.4,5.3,5.3,93133,0
+CGEN.US,D,20121220,000000,5.3,5.32,5.07,5.18,188422,0
+CGEN.US,D,20121221,000000,4.92,5.04,4.76,5.01,192788,0
+CGEN.US,D,20121224,000000,4.97,5.02,4.87,4.92,30101,0
+CGEN.US,D,20121226,000000,4.99,5.06,4.93,4.97,63753,0
+CGEN.US,D,20121227,000000,5.04,5.0968,4.84,4.85,86868,0
+CGEN.US,D,20121228,000000,4.82,4.94,4.82,4.94,90160,0
+CGEN.US,D,20121231,000000,4.91,4.9616,4.85,4.92,52811,0
+CGEN.US,D,20130102,000000,5.09,5.1,4.95,5.01,75388,0
+CGEN.US,D,20130103,000000,5,5.06,4.98,5.01,32798,0
+CGEN.US,D,20130104,000000,4.98,4.98,4.88,4.88,27928,0
+CGEN.US,D,20130107,000000,4.91,5.1272,4.84,5.11,59472,0
+CGEN.US,D,20130108,000000,5.15,5.8,5.14,5.69,439581,0
+CGEN.US,D,20130109,000000,5.8,5.8788,5.73,5.85,167662,0
+CGEN.US,D,20130110,000000,5.85,5.85,5.57,5.83,96348,0
+CGEN.US,D,20130111,000000,5.8,5.8,5.52,5.65,149634,0
+CGEN.US,D,20130114,000000,5.64,5.7199,5.55,5.62,73154,0
+CGEN.US,D,20130115,000000,5.55,5.59,5.42,5.52,46147,0
+CGEN.US,D,20130116,000000,5.49,5.6,5.35,5.43,66452,0
+CGEN.US,D,20130117,000000,5.43,5.48,5.31,5.33,36128,0
+CGEN.US,D,20130118,000000,5.33,5.35,5.18,5.24,49791,0
+CGEN.US,D,20130122,000000,5.2898,5.5469,5.25,5.49,406624,0
+CGEN.US,D,20130123,000000,5.59,5.7,5.59,5.61,442675,0
+CGEN.US,D,20130124,000000,5.61,5.68,5.54,5.59,128241,0
+CGEN.US,D,20130125,000000,5.64,5.65,5.55,5.58,116186,0
+CGEN.US,D,20130128,000000,5.62,5.75,5.6,5.69,85470,0
+CGEN.US,D,20130129,000000,5.7,5.74,5.425,5.53,49521,0
+CGEN.US,D,20130130,000000,5.57,5.57,5.35,5.36,50171,0
+CGEN.US,D,20130131,000000,5.4,5.45,5.37,5.42,67104,0
+CGEN.US,D,20130201,000000,5.48,5.61,5.44,5.53,30409,0
+CGEN.US,D,20130204,000000,5.62,5.65,5.6,5.61,54896,0
+CGEN.US,D,20130205,000000,5.58,5.66,5.57,5.59,100568,0
+CGEN.US,D,20130206,000000,5.6,5.61,5.4,5.52,74500,0
+CGEN.US,D,20130207,000000,5.41,5.57,5.26,5.27,136886,0
+CGEN.US,D,20130208,000000,5.27,5.31,5.2,5.28,60112,0
+CGEN.US,D,20130211,000000,5.32,5.3899,5.15,5.2,113455,0
+CGEN.US,D,20130212,000000,5,5.15,4.97,5.01,210442,0
+CGEN.US,D,20130213,000000,5.02,5.24,4.98,5.16,166483,0
+CGEN.US,D,20130214,000000,5.32,5.38,5.15,5.18,211815,0
+CGEN.US,D,20130215,000000,5.1,5.15,5.05,5.08,65303,0
+CGEN.US,D,20130219,000000,5.2,5.33,5.16,5.19,134522,0
+CGEN.US,D,20130220,000000,5.25,5.3,5.04,5.13,198172,0
+CGEN.US,D,20130221,000000,5.15,5.2162,5.0673,5.11,98937,0
+CGEN.US,D,20130222,000000,5.25,5.2799,5.1143,5.17,141902,0
+CGEN.US,D,20130225,000000,5.22,5.5,5.22,5.31,141748,0
+CGEN.US,D,20130226,000000,5.44,5.44,5.3,5.4,108822,0
+CGEN.US,D,20130227,000000,5.4,5.5,5.35,5.42,101940,0
+CGEN.US,D,20130228,000000,5.47,5.47,5.283,5.39,67617,0
+CGEN.US,D,20130301,000000,5.35,5.363,5.18,5.23,103641,0
+CGEN.US,D,20130304,000000,5.28,5.29,5.11,5.15,103860,0
+CGEN.US,D,20130305,000000,5.17,5.26,5.15,5.19,153255,0
+CGEN.US,D,20130306,000000,5.27,5.28,5.1901,5.25,96528,0
+CGEN.US,D,20130307,000000,5.25,5.49,5.25,5.44,300190,0
+CGEN.US,D,20130308,000000,5.46,5.69,5.4,5.65,448283,0
+CGEN.US,D,20130311,000000,5.81,6.07,5.76,6.01,665101,0
+CGEN.US,D,20130312,000000,6.05,6.32,5.99,6.08,402801,0
+CGEN.US,D,20130313,000000,6,6.09,5.26,5.59,546600,0
+CGEN.US,D,20130314,000000,5.58,5.644,5.4,5.47,132340,0
+CGEN.US,D,20130315,000000,5.5,5.5,5.32,5.42,78339,0
+CGEN.US,D,20130318,000000,5.49,5.5,5.1,5.15,145229,0
+CGEN.US,D,20130319,000000,5.17,5.3,5.06,5.2,163415,0
+CGEN.US,D,20130320,000000,5.27,5.3,5.05,5.07,119940,0
+CGEN.US,D,20130321,000000,5.08,5.09,5,5.03,83965,0
+CGEN.US,D,20130322,000000,5.1,5.25,5.01,5.18,104729,0
+CGEN.US,D,20130325,000000,5.21,5.31,5.01,5.01,119743,0
+CGEN.US,D,20130326,000000,5.03,5.2099,5.03,5.18,99122,0
+CGEN.US,D,20130327,000000,5.11,5.2199,5.02,5.16,120267,0
+CGEN.US,D,20130328,000000,5.15,5.15,5.04,5.07,51516,0
+CGEN.US,D,20130401,000000,5.06,5.0999,4.84,4.9,133588,0
+CGEN.US,D,20130402,000000,4.88,5,4.61,4.87,197594,0
+CGEN.US,D,20130403,000000,4.84,4.84,4.59,4.66,195392,0
+CGEN.US,D,20130404,000000,4.66,4.85,4.5605,4.78,130563,0
+CGEN.US,D,20130405,000000,4.76,4.92,4.64,4.83,118160,0
+CGEN.US,D,20130408,000000,4.81,4.81,4.62,4.68,60355,0
+CGEN.US,D,20130409,000000,4.68,5.13,4.56,4.98,249203,0
+CGEN.US,D,20130410,000000,5.16,5.231,5.11,5.19,203525,0
+CGEN.US,D,20130411,000000,5.45,5.47,5.2485,5.36,291744,0
+CGEN.US,D,20130412,000000,5.29,5.45,5.2,5.38,148061,0
+CGEN.US,D,20130415,000000,5.38,5.38,4.881,5,102654,0
+CGEN.US,D,20130416,000000,5.02,5.29,4.92,5.26,75237,0
+CGEN.US,D,20130417,000000,5.28,5.31,4.98,5.13,65007,0
+CGEN.US,D,20130418,000000,5.12,5.3,4.9,5.3,101891,0
+CGEN.US,D,20130419,000000,5.29,5.29,5.03,5.16,52353,0
+CGEN.US,D,20130422,000000,5.14,5.73,5.14,5.37,288946,0
+CGEN.US,D,20130423,000000,5.41,5.4799,5.25,5.28,86444,0
+CGEN.US,D,20130424,000000,5.32,5.59,5.22,5.47,125872,0
+CGEN.US,D,20130425,000000,5.6199,6.049,5.5,5.84,284577,0
+CGEN.US,D,20130426,000000,5.87,5.98,5.6501,5.9,115123,0
+CGEN.US,D,20130429,000000,5.95,6.09,5.45,5.74,117582,0
+CGEN.US,D,20130430,000000,5.87,6.1,5.73,5.99,163280,0
+CGEN.US,D,20130501,000000,6,6.075,5.85,5.92,113046,0
+CGEN.US,D,20130502,000000,5.9,6,5.75,5.83,98569,0
+CGEN.US,D,20130503,000000,5.84,5.865,5.61,5.79,123757,0
+CGEN.US,D,20130506,000000,6,6.1,5.88,5.94,274178,0
+CGEN.US,D,20130507,000000,5.9,5.96,5.67,5.86,90707,0
+CGEN.US,D,20130508,000000,5.95,5.95,5.77,5.87,81067,0
+CGEN.US,D,20130509,000000,5.85,5.89,5.52,5.56,95864,0
+CGEN.US,D,20130510,000000,5.54,5.77,5.43,5.75,104578,0
+CGEN.US,D,20130513,000000,5.77,5.891,5.7,5.78,80491,0
+CGEN.US,D,20130514,000000,5.8,5.8,5.5,5.52,108276,0
+CGEN.US,D,20130515,000000,5.5,5.72,5.5,5.59,28915,0
+CGEN.US,D,20130516,000000,5.63,5.73,5.52,5.54,60907,0
+CGEN.US,D,20130517,000000,5.52,5.63,5.5,5.58,27474,0
+CGEN.US,D,20130520,000000,5.64,5.79,5.52,5.61,70590,0
+CGEN.US,D,20130521,000000,5.67,5.67,5.5,5.58,67128,0
+CGEN.US,D,20130522,000000,5.64,5.64,5.5,5.5,72379,0
+CGEN.US,D,20130523,000000,5.45,5.5023,5.4,5.44,68298,0
+CGEN.US,D,20130524,000000,5.42,5.5,5.32,5.4,73913,0
+CGEN.US,D,20130528,000000,5.46,5.65,5.46,5.53,122002,0
+CGEN.US,D,20130529,000000,5.52,5.619,5.4296,5.54,63932,0
+CGEN.US,D,20130530,000000,5.6,6,5.52,5.93,160750,0
+CGEN.US,D,20130531,000000,5.93,5.99,5.77,5.84,52894,0
+CGEN.US,D,20130603,000000,5.89,6.2,5.89,6.13,358526,0
+CGEN.US,D,20130604,000000,6.13,6.27,6.03,6.23,523418,0
+CGEN.US,D,20130605,000000,6.25,6.29,6.09,6.15,99357,0
+CGEN.US,D,20130606,000000,6.16,6.3,6.01,6.14,75210,0
+CGEN.US,D,20130607,000000,6.13,6.3,6.064,6.25,113728,0
+CGEN.US,D,20130610,000000,6.25,6.43,6.08,6.31,182545,0
+CGEN.US,D,20130611,000000,6.3,6.5,6.16,6.4,107219,0
+CGEN.US,D,20130612,000000,6.44,6.6,6.316,6.35,210917,0
+CGEN.US,D,20130613,000000,6.3,6.486,6.15,6.35,71366,0
+CGEN.US,D,20130614,000000,6.47,6.47,6.251,6.37,66021,0
+CGEN.US,D,20130617,000000,6.37,6.43,6.22,6.23,54208,0
+CGEN.US,D,20130618,000000,6.22,6.34,6.19,6.21,45643,0
+CGEN.US,D,20130619,000000,6.21,6.34,6.16,6.19,116346,0
+CGEN.US,D,20130620,000000,6.15,6.22,5.8,5.91,148343,0
+CGEN.US,D,20130621,000000,6.13,6.13,5.86,5.92,65783,0
+CGEN.US,D,20130624,000000,5.82,5.8585,5.55,5.58,189955,0
+CGEN.US,D,20130625,000000,5.61,5.985,5.59,5.78,138050,0
+CGEN.US,D,20130626,000000,5.77,5.88,5.57,5.63,115299,0
+CGEN.US,D,20130627,000000,5.61,5.642,5.2612,5.47,206654,0
+CGEN.US,D,20130628,000000,5.5,5.56,5.36,5.43,85939,0
+CGEN.US,D,20130701,000000,5.43,5.54,5.29,5.38,86585,0
+CGEN.US,D,20130702,000000,5.44,5.5,5.335,5.4,58855,0
+CGEN.US,D,20130703,000000,5.4,5.4,5.31,5.35,19774,0
+CGEN.US,D,20130705,000000,5.31,5.31,5.04,5.22,75537,0
+CGEN.US,D,20130708,000000,5.29,5.38,5.2,5.309,46762,0
+CGEN.US,D,20130709,000000,5.33,5.61,5.308,5.36,95733,0
+CGEN.US,D,20130710,000000,5.43,5.5699,5.32,5.42,107994,0
+CGEN.US,D,20130711,000000,5.56,5.61,5.31,5.51,192455,0
+CGEN.US,D,20130712,000000,5.52,5.5799,5.31,5.445,57261,0
+CGEN.US,D,20130715,000000,5.57,5.65,5.42,5.44,70372,0
+CGEN.US,D,20130716,000000,5.5,5.51,5.31,5.39,51559,0
+CGEN.US,D,20130717,000000,5.52,5.53,5.4,5.44,66152,0
+CGEN.US,D,20130718,000000,5.46,5.4601,5.36,5.38,105454,0
+CGEN.US,D,20130719,000000,5.36,5.55,5.1001,5.31,113283,0
+CGEN.US,D,20130722,000000,5.43,5.43,5.15,5.23,252200,0
+CGEN.US,D,20130723,000000,5.26,5.29,5.06,5.15,116873,0
+CGEN.US,D,20130724,000000,5.31,5.4,5.15,5.25,138001,0
+CGEN.US,D,20130725,000000,5.26,5.26,5.2,5.24,41814,0
+CGEN.US,D,20130726,000000,5.21,5.25,5.15,5.22,68874,0
+CGEN.US,D,20130729,000000,5.24,5.41,5.24,5.32,60408,0
+CGEN.US,D,20130730,000000,5.37,5.43,5.22,5.26,96191,0
+CGEN.US,D,20130731,000000,5.33,5.43,5.25,5.29,54245,0
+CGEN.US,D,20130801,000000,5.4,5.47,5.2101,5.4,139107,0
+CGEN.US,D,20130802,000000,5.47,5.5,5.35,5.46,67976,0
+CGEN.US,D,20130805,000000,7.77,8.32,7.63,7.89,5154203,0
+CGEN.US,D,20130806,000000,8,8.04,7.56,7.65,707936,0
+CGEN.US,D,20130807,000000,7.67,7.69,7.3,7.56,565644,0
+CGEN.US,D,20130808,000000,7.5,7.65,7.45,7.53,485549,0
+CGEN.US,D,20130809,000000,7.48,8.04,7.34,7.88,501187,0
+CGEN.US,D,20130812,000000,7.83,8.32,7.78,8.28,572112,0
+CGEN.US,D,20130813,000000,8.63,8.88,8.21,8.37,929161,0
+CGEN.US,D,20130814,000000,8.39,8.47,8.25,8.37,227727,0
+CGEN.US,D,20130815,000000,8.45,8.74,8.31,8.45,679007,0
+CGEN.US,D,20130816,000000,8.42,8.55,8.3799,8.52,200713,0
+CGEN.US,D,20130819,000000,8.7,9,8.64,8.87,556272,0
+CGEN.US,D,20130820,000000,9.07,9.64,8.88,9.64,791540,0
+CGEN.US,D,20130821,000000,9.7,9.99,9.5,9.59,651394,0
+CGEN.US,D,20130822,000000,9.73,9.8,9.64,9.72,125882,0
+CGEN.US,D,20130823,000000,9.77,10.39,9.77,9.98,773152,0
+CGEN.US,D,20130826,000000,10.3,10.6,10.22,10.57,448363,0
+CGEN.US,D,20130827,000000,10.32,10.38,9.9,9.97,442731,0
+CGEN.US,D,20130828,000000,9.92,9.98,9.66,9.74,355195,0
+CGEN.US,D,20130829,000000,9.89,10.08,9.83,9.92,293728,0
+CGEN.US,D,20130830,000000,9.97,10,9.61,9.71,135819,0
+CGEN.US,D,20130903,000000,9.99,10.04,9.65,9.87,240655,0
+CGEN.US,D,20130904,000000,9.9,10,9.72,9.98,150544,0
+CGEN.US,D,20130905,000000,9.95,10,9.82,9.87,79658,0
+CGEN.US,D,20130906,000000,9.82,9.99,9.72,9.88,118912,0
+CGEN.US,D,20130909,000000,9.93,9.97,9.31,9.59,353730,0
+CGEN.US,D,20130910,000000,9.75,9.95,9.74,9.91,176588,0
+CGEN.US,D,20130911,000000,9.77,9.96,9.5,9.55,286602,0
+CGEN.US,D,20130912,000000,9.53,9.73,9.07,9.22,331419,0
+CGEN.US,D,20130913,000000,9.25,9.33,8.75,9.23,275709,0
+CGEN.US,D,20130916,000000,9.45,9.5,8.89,9.05,277420,0
+CGEN.US,D,20130917,000000,9.76,9.8,9.35,9.54,569325,0
+CGEN.US,D,20130918,000000,9.55,9.71,9.35,9.49,220136,0
+CGEN.US,D,20130919,000000,9.63,9.64,9.36,9.54,136593,0
+CGEN.US,D,20130920,000000,9.54,9.72,9.34,9.45,99795,0
+CGEN.US,D,20130923,000000,9.49,9.58,9.14,9.33,78219,0
+CGEN.US,D,20130924,000000,9.51,9.56,9.33,9.46,98300,0
+CGEN.US,D,20130925,000000,9.54,9.6,9.4,9.46,117525,0
+CGEN.US,D,20130926,000000,9.57,9.6,9.46,9.5,81400,0
+CGEN.US,D,20130927,000000,9.5,9.63,9.5,9.62,110093,0
+CGEN.US,D,20130930,000000,9.62,10.31,9.59,10.26,479226,0
+CGEN.US,D,20131001,000000,10.48,10.52,10.15,10.5,293200,0
+CGEN.US,D,20131002,000000,10.48,10.6,10.35,10.55,180400,0
+CGEN.US,D,20131003,000000,10.5,10.5,9.76,10.03,223300,0
+CGEN.US,D,20131004,000000,10.02,10.26,9.7,10.2,123300,0
+CGEN.US,D,20131007,000000,10.29,10.32,9.95,9.99,149000,0
+CGEN.US,D,20131008,000000,10.02,10.1,9.2,9.42,371200,0
+CGEN.US,D,20131009,000000,9.8,9.94,9.3,9.85,295844,0
+CGEN.US,D,20131010,000000,10.14,10.229,9.74,9.89,188131,0
+CGEN.US,D,20131011,000000,9.91,10.14,9.78,10.11,144892,0
+CGEN.US,D,20131014,000000,10.07,10.07,9.82,9.91,89806,0
+CGEN.US,D,20131015,000000,9.9,10.3,9.88,9.96,188491,0
+CGEN.US,D,20131016,000000,10.15,10.29,9.96,10.16,187900,0
+CGEN.US,D,20131017,000000,10.45,11.45,10.45,11.27,1190400,0
+CGEN.US,D,20131018,000000,11.39,11.92,11.03,11.08,689400,0
+CGEN.US,D,20131021,000000,11.44,11.48,11.04,11.1,317100,0
+CGEN.US,D,20131022,000000,11.18,11.25,10.51,10.75,314920,0
+CGEN.US,D,20131023,000000,10.63,10.7,10.5,10.6,111400,0
+CGEN.US,D,20131024,000000,10.6,10.8,10.53,10.62,91700,0
+CGEN.US,D,20131025,000000,10.65,10.75,10.18,10.32,187200,0
+CGEN.US,D,20131028,000000,10.31,10.47,10.16,10.26,181200,0
+CGEN.US,D,20131029,000000,10.52,10.93,10.49,10.53,377400,0
+CGEN.US,D,20131030,000000,10.59,10.63,10,10.06,284000,0
+CGEN.US,D,20131031,000000,10.18,10.2,9.79,10,251263,0
+CGEN.US,D,20131101,000000,10,10.04,9.65,9.89,252500,0
+CGEN.US,D,20131104,000000,10.1,10.15,9.91,10.03,208489,0
+CGEN.US,D,20131105,000000,9.99,10.02,9.45,9.71,296500,0
+CGEN.US,D,20131106,000000,9.9,10.21,9.63,10.06,259300,0
+CGEN.US,D,20131107,000000,10.24,10.29,9.75,9.86,206000,0
+CGEN.US,D,20131108,000000,9.99,10.85,9.99,10.56,346800,0
+CGEN.US,D,20131111,000000,10.83,10.86,10.56,10.62,201492,0
+CGEN.US,D,20131112,000000,10.55,10.59,10.1,10.21,199800,0
+CGEN.US,D,20131113,000000,10.35,10.35,9.83,10.06,230700,0
+CGEN.US,D,20131114,000000,10.11,10.14,9.84,10,188500,0
+CGEN.US,D,20131115,000000,10.1,10.15,9.9,9.97,88700,0
+CGEN.US,D,20131118,000000,10.21,10.28,9.73,9.87,173200,0
+CGEN.US,D,20131119,000000,9.81,9.9,9.55,9.79,97441,0
+CGEN.US,D,20131120,000000,9.81,9.96,9.6,9.7,103800,0
+CGEN.US,D,20131121,000000,9.65,9.87,9.65,9.83,194100,0
+CGEN.US,D,20131122,000000,9.8,10.17,9.71,10.11,275100,0
+CGEN.US,D,20131125,000000,10.1,10.19,9.94,10.07,200200,0
+CGEN.US,D,20131126,000000,10,10.21,9.95,10.2,94200,0
+CGEN.US,D,20131127,000000,10.17,10.31,10.17,10.3,129500,0
+CGEN.US,D,20131129,000000,10.28,10.401,10.09,10.39,76145,0
+CGEN.US,D,20131202,000000,10.31,10.33,10.09,10.27,143500,0
+CGEN.US,D,20131203,000000,10.18,10.25,10,10.07,70300,0
+CGEN.US,D,20131204,000000,9.96,10.1,9.83,9.9,68200,0
+CGEN.US,D,20131205,000000,9.88,9.88,9.67,9.73,77400,0
+CGEN.US,D,20131206,000000,9.87,9.9,9.55,9.58,123200,0
+CGEN.US,D,20131209,000000,9.73,9.73,9.3,9.6,169800,0
+CGEN.US,D,20131210,000000,9.48,9.48,9.05,9.18,219300,0
+CGEN.US,D,20131211,000000,9.44,9.46,9.18,9.29,175000,0
+CGEN.US,D,20131212,000000,8.96,9.01,7.92,8.36,1040197,0
+CGEN.US,D,20131213,000000,8.45,8.87,8.1,8.7,415400,0
+CGEN.US,D,20131216,000000,8.66,8.66,7.96,8.22,373700,0
+CGEN.US,D,20131217,000000,8.12,8.27,7.97,8.04,323800,0
+CGEN.US,D,20131218,000000,8.04,8.29,8,8.15,192700,0
+CGEN.US,D,20131219,000000,8.26,8.28,8.15,8.17,84700,0
+CGEN.US,D,20131220,000000,8.15,8.33,8.15,8.22,120000,0
+CGEN.US,D,20131223,000000,8.39,8.74,8.35,8.65,236900,0
+CGEN.US,D,20131224,000000,8.77,8.79,8.55,8.68,94732,0
+CGEN.US,D,20131226,000000,8.59,8.69,8.37,8.47,171200,0
+CGEN.US,D,20131227,000000,8.43,8.5,8.31,8.39,125500,0
+CGEN.US,D,20131230,000000,8.41,8.84,8.37,8.68,133100,0
+CGEN.US,D,20131231,000000,8.7,8.97,8.7,8.95,97300,0
+CGEN.US,D,20140102,000000,9.12,9.21,8.76,8.96,148611,0
+CGEN.US,D,20140103,000000,9.02,9.3,8.964,9.12,111447,0
+CGEN.US,D,20140106,000000,9.56,9.69,9.36,9.53,222600,0
+CGEN.US,D,20140107,000000,9.91,10.14,9.74,10.05,436500,0
+CGEN.US,D,20140108,000000,10.41,10.62,9.9,10,469800,0
+CGEN.US,D,20140109,000000,10.05,10.21,9.98,10.19,213600,0
+CGEN.US,D,20140110,000000,10.2,10.24,9.97,10.22,184000,0
+CGEN.US,D,20140113,000000,10.53,11.47,10.53,10.95,496100,0
+CGEN.US,D,20140114,000000,11.15,11.2,10.77,11.04,251800,0
+CGEN.US,D,20140115,000000,11.21,11.25,10.99,11.16,343500,0
+CGEN.US,D,20140116,000000,11.16,11.23,10.87,11,295440,0
+CGEN.US,D,20140117,000000,11.04,11.36,10.99,11.18,156100,0
+CGEN.US,D,20140121,000000,11.23,11.34,10.96,11.2,148500,0
+CGEN.US,D,20140122,000000,11.16,11.23,10.96,11,171800,0
+CGEN.US,D,20140123,000000,10.85,10.91,10.57,10.83,168100,0
+CGEN.US,D,20140124,000000,10.51,10.87,10.18,10.35,132545,0
+CGEN.US,D,20140127,000000,10.46,10.48,9.84,10.16,196200,0
+CGEN.US,D,20140128,000000,10.24,10.87,10.24,10.82,201294,0
+CGEN.US,D,20140129,000000,10.69,10.85,10.53,10.8,131700,0
+CGEN.US,D,20140130,000000,11.07,11.18,10.85,10.94,132100,0
+CGEN.US,D,20140131,000000,10.66,11.18,10.54,10.82,97129,0
+CGEN.US,D,20140203,000000,10.75,10.82,10.1,10.26,237142,0
+CGEN.US,D,20140204,000000,10.35,10.76,10.26,10.7,117562,0
+CGEN.US,D,20140205,000000,10.66,10.75,10.28,10.71,139090,0
+CGEN.US,D,20140206,000000,10.77,10.82,10.58,10.79,142757,0
+CGEN.US,D,20140207,000000,11,11.75,10.96,11.48,532599,0
+CGEN.US,D,20140210,000000,12.21,12.98,12.09,12.63,767852,0
+CGEN.US,D,20140211,000000,12.84,12.85,10.78,10.8,1133383,0
+CGEN.US,D,20140212,000000,10.91,11.11,10.545,11.01,479071,0
+CGEN.US,D,20140213,000000,10.91,11.21,10.76,11,201487,0
+CGEN.US,D,20140214,000000,10.98,11.14,10.76,11.11,197948,0
+CGEN.US,D,20140218,000000,11.21,11.66,11.121,11.57,183573,0
+CGEN.US,D,20140219,000000,11.53,11.69,11.01,11.16,152484,0
+CGEN.US,D,20140220,000000,11.24,11.68,11.24,11.49,151998,0
+CGEN.US,D,20140221,000000,11.56,11.64,11.41,11.6,119370,0
+CGEN.US,D,20140224,000000,11.71,11.99,11.631,11.78,196493,0
+CGEN.US,D,20140225,000000,11.86,12.95,11.8,12.81,400683,0
+CGEN.US,D,20140226,000000,13.05,13.73,12.77,13,679126,0
+CGEN.US,D,20140227,000000,13.06,14.32,13.06,14.2,445797,0
+CGEN.US,D,20140228,000000,11.4,11.76,11,11.34,6912048,0
+CGEN.US,D,20140303,000000,11.5,11.97,11.29,11.87,1297319,0
+CGEN.US,D,20140304,000000,12.25,12.43,11.69,12.05,622403,0
+CGEN.US,D,20140305,000000,12.16,12.2,11.665,11.9,348100,0
+CGEN.US,D,20140306,000000,11.9,11.95,11.06,11.17,595194,0
+CGEN.US,D,20140307,000000,11.25,11.28,10.76,11.14,983909,0
+CGEN.US,D,20140310,000000,11.25,11.31,10.805,10.93,705462,0
+CGEN.US,D,20140311,000000,10.98,11.16,10.8,10.96,498262,0
+CGEN.US,D,20140312,000000,10.88,11.379,10.84,11.33,344909,0
+CGEN.US,D,20140313,000000,11.44,11.55,10.85,10.91,559421,0
+CGEN.US,D,20140314,000000,11.04,11.31,10.81,11.19,239870,0
+CGEN.US,D,20140317,000000,11.31,11.47,11.07,11.15,194334,0
+CGEN.US,D,20140318,000000,11.2,11.495,11.17,11.45,217406,0
+CGEN.US,D,20140319,000000,11.86,12.13,11.52,11.9,1049411,0
+CGEN.US,D,20140320,000000,11.95,11.97,11.45,11.52,316671,0
+CGEN.US,D,20140321,000000,11.58,11.65,10.89,11.13,766770,0
+CGEN.US,D,20140324,000000,11.15,11.15,10.21,10.51,734826,0
+CGEN.US,D,20140325,000000,10.65,10.72,10.01,10.17,619242,0
+CGEN.US,D,20140326,000000,10.13,10.37,9.87,10,475300,0
+CGEN.US,D,20140327,000000,9.97,10.15,9.64,10.09,368669,0
+CGEN.US,D,20140328,000000,10.2,10.27,9.89,10.07,262145,0
+CGEN.US,D,20140331,000000,10.14,10.63,10.14,10.51,324592,0
+CGEN.US,D,20140401,000000,10.62,10.89,10.59,10.83,256729,0
+CGEN.US,D,20140402,000000,10.89,11.4,10.79,11.27,451781,0
+CGEN.US,D,20140403,000000,11.23,11.55,10.745,10.9,623134,0
+CGEN.US,D,20140404,000000,10.95,10.96,10.2,10.39,706559,0
+CGEN.US,D,20140407,000000,10.27,10.515,9.86,9.99,501678,0
+CGEN.US,D,20140408,000000,10.04,10.17,9.7,9.91,232578,0
+CGEN.US,D,20140409,000000,9.9,10.35,9.82,10.25,153979,0
+CGEN.US,D,20140410,000000,10.14,10.14,9.68,9.78,187958,0
+CGEN.US,D,20140411,000000,9.54,9.96,9.37,9.49,355945,0
+CGEN.US,D,20140414,000000,9.5,9.69,9.0368,9.31,296830,0
+CGEN.US,D,20140415,000000,9.37,9.56,8.76,9.2,302880,0
+CGEN.US,D,20140416,000000,9.27,9.38,9.04,9.17,200457,0
+CGEN.US,D,20140417,000000,9.25,9.78,9.1696,9.71,239930,0
+CGEN.US,D,20140421,000000,9.74,9.74,9.16,9.44,190449,0
+CGEN.US,D,20140422,000000,9.62,9.96,9.53,9.88,294612,0
+CGEN.US,D,20140423,000000,9.76,9.77,9.51,9.6,107346,0
+CGEN.US,D,20140424,000000,9.82,9.85,9.37,9.66,128942,0
+CGEN.US,D,20140425,000000,9.55,9.58,9.2701,9.38,85389,0
+CGEN.US,D,20140428,000000,9.45,9.58,9.02,9.22,234483,0
+CGEN.US,D,20140429,000000,9.16,9.36,9.0335,9.28,133764,0
+CGEN.US,D,20140430,000000,9.27,9.42,9.12,9.37,104812,0
+CGEN.US,D,20140501,000000,9.22,9.6,9.14,9.44,93937,0
+CGEN.US,D,20140502,000000,9.42,9.49,9.1,9.4,99355,0
+CGEN.US,D,20140505,000000,9.37,9.74,9.31,9.68,107419,0
+CGEN.US,D,20140506,000000,9.69,9.92,9.38,9.44,112706,0
+CGEN.US,D,20140507,000000,9.39,9.41,8.93,9.1,288743,0
+CGEN.US,D,20140508,000000,8.99,9.03,8.1,8.18,430717,0
+CGEN.US,D,20140509,000000,8.1,8.45,8.06,8.38,415233,0
+CGEN.US,D,20140512,000000,8.42,8.72,8.1701,8.6,265190,0
+CGEN.US,D,20140513,000000,8.72,8.73,8.24,8.33,270535,0
+CGEN.US,D,20140514,000000,8.38,8.54,8.17,8.2,238493,0
+CGEN.US,D,20140515,000000,8.21,8.22,7.91,8.15,241439,0
+CGEN.US,D,20140516,000000,8.15,8.15,7.58,7.95,392333,0
+CGEN.US,D,20140519,000000,8.24,8.25,7.82,8.12,250450,0
+CGEN.US,D,20140520,000000,8.15,8.15,7.83,8.03,240321,0
+CGEN.US,D,20140521,000000,7.92,8.14,7.76,7.91,203675,0
+CGEN.US,D,20140522,000000,7.88,8.05,7.79,7.96,136011,0
+CGEN.US,D,20140523,000000,7.93,8.35,7.86,8.28,120494,0
+CGEN.US,D,20140527,000000,8.44,8.57,8.4,8.47,170757,0
+CGEN.US,D,20140528,000000,8.43,8.457,8.25,8.38,105026,0
+CGEN.US,D,20140529,000000,8.4,8.49,7.94,8.05,361778,0
+CGEN.US,D,20140530,000000,8.04,8.19,7.97,8.1,149823,0
+CGEN.US,D,20140602,000000,8.09,8.11,7.91,8.07,131384,0
+CGEN.US,D,20140603,000000,8.02,8.08,7.88,7.95,79038,0
+CGEN.US,D,20140604,000000,7.92,8.12,7.84,8.07,98462,0
+CGEN.US,D,20140605,000000,8.08,8.33,8.03,8.28,103738,0
+CGEN.US,D,20140606,000000,8.32,8.4,8.23,8.35,85259,0
+CGEN.US,D,20140609,000000,8.28,8.6,8.28,8.43,94468,0
+CGEN.US,D,20140610,000000,8.35,8.45,8.23,8.34,135300,0
+CGEN.US,D,20140611,000000,8.26,8.38,8.19,8.2,110152,0
+CGEN.US,D,20140612,000000,8.1,8.29,8.08,8.195,74759,0
+CGEN.US,D,20140613,000000,8.14,8.22,8,8.18,73510,0
+CGEN.US,D,20140616,000000,8.46,9.35,8.3901,9.08,411085,0
+CGEN.US,D,20140617,000000,8.98,9.13,8.77,9.06,194055,0
+CGEN.US,D,20140618,000000,9.17,9.74,9.17,9.52,359051,0
+CGEN.US,D,20140619,000000,9.35,9.3676,8.92,8.98,270342,0
+CGEN.US,D,20140620,000000,8.96,9.029,8.78,8.98,124026,0
+CGEN.US,D,20140623,000000,9.04,9.23,8.99,9.08,148924,0
+CGEN.US,D,20140624,000000,9.11,9.21,9.05,9.14,187126,0
+CGEN.US,D,20140625,000000,9.09,9.43,9.07,9.38,133189,0
+CGEN.US,D,20140626,000000,9.34,9.34,8.95,8.99,161373,0
+CGEN.US,D,20140627,000000,8.99,9.17,8.92,9.13,120962,0
+CGEN.US,D,20140630,000000,9.06,9.18,8.93,8.99,114659,0
+CGEN.US,D,20140701,000000,8.91,9.26,8.91,9.25,142832,0
+CGEN.US,D,20140702,000000,9.09,9.34,9.09,9.25,75900,0
+CGEN.US,D,20140703,000000,9.3,9.39,9.18,9.24,54109,0
+CGEN.US,D,20140707,000000,9.42,9.5,9.01,9.1,291239,0
+CGEN.US,D,20140708,000000,8.91,8.95,8.41,8.49,334107,0
+CGEN.US,D,20140709,000000,8.67,9.07,8.61,8.94,276683,0
+CGEN.US,D,20140710,000000,8.6,8.93,8.51,8.86,135304,0
+CGEN.US,D,20140711,000000,8.8,8.98,8.742,8.88,87056,0
+CGEN.US,D,20140714,000000,9.12,9.46,9.061,9.43,326106,0
+CGEN.US,D,20140715,000000,9.33,9.42,8.97,9.06,188793,0
+CGEN.US,D,20140716,000000,9.15,9.15,8.66,8.89,182544,0
+CGEN.US,D,20140717,000000,8.92,9.01,8.53,8.59,133669,0
+CGEN.US,D,20140718,000000,8.6,8.89,8.6,8.84,78522,0
+CGEN.US,D,20140721,000000,8.74,8.88,8.68,8.75,82610,0
+CGEN.US,D,20140722,000000,8.75,8.87,8.69,8.74,69611,0
+CGEN.US,D,20140723,000000,8.72,8.915,8.678,8.77,108676,0
+CGEN.US,D,20140724,000000,8.77,8.85,8.6204,8.66,54943,0
+CGEN.US,D,20140725,000000,8.62,8.71,8.513,8.54,109711,0
+CGEN.US,D,20140728,000000,8.54,8.55,8.45,8.5,92050,0
+CGEN.US,D,20140729,000000,8.53,8.63,8.49,8.56,62383,0
+CGEN.US,D,20140730,000000,8.63,8.79,8.5956,8.71,73493,0
+CGEN.US,D,20140731,000000,8.54,8.61,8.41,8.52,129830,0
+CGEN.US,D,20140801,000000,8.51,8.519,8.19,8.34,96858,0
+CGEN.US,D,20140804,000000,8.35,8.5,8.21,8.44,88850,0
+CGEN.US,D,20140805,000000,8.41,8.66,8.33,8.46,84329,0
+CGEN.US,D,20140806,000000,8.45,8.9,8.43,8.71,165423,0
+CGEN.US,D,20140807,000000,8.75,8.82,8.553,8.62,103264,0
+CGEN.US,D,20140808,000000,8.67,8.96,8.5886,8.9,95238,0
+CGEN.US,D,20140811,000000,8.88,9.07,8.75,8.85,98103,0
+CGEN.US,D,20140812,000000,8.84,8.91,8.65,8.76,53271,0
+CGEN.US,D,20140813,000000,8.8,8.952,8.76,8.84,37930,0
+CGEN.US,D,20140814,000000,8.79,8.95,8.79,8.84,47859,0
+CGEN.US,D,20140815,000000,8.86,8.91,8.6001,8.76,82383,0
+CGEN.US,D,20140818,000000,8.7,8.895,8.69,8.78,78397,0
+CGEN.US,D,20140819,000000,8.78,8.88,8.773,8.83,86939,0
+CGEN.US,D,20140820,000000,8.73,8.77,8.6,8.62,52554,0
+CGEN.US,D,20140821,000000,8.64,8.69,8.55,8.59,52173,0
+CGEN.US,D,20140822,000000,8.6,8.78,8.59,8.67,26415,0
+CGEN.US,D,20140825,000000,8.56,8.77,8.55,8.58,67566,0
+CGEN.US,D,20140826,000000,8.76,8.955,8.7,8.83,111925,0
+CGEN.US,D,20140827,000000,8.95,8.95,8.753,8.87,59613,0
+CGEN.US,D,20140828,000000,8.89,8.9,8.74,8.84,54728,0
+CGEN.US,D,20140829,000000,8.82,9,8.8,8.9,61266,0
+CGEN.US,D,20140902,000000,9,9.032,8.9,8.98,103355,0
+CGEN.US,D,20140903,000000,9.07,9.36,8.94,9.31,247089,0
+CGEN.US,D,20140904,000000,9.35,10.02,9.28,9.71,420578,0
+CGEN.US,D,20140905,000000,9.75,9.75,9.51,9.62,108302,0
+CGEN.US,D,20140908,000000,9.54,9.57,9.15,9.35,123063,0
+CGEN.US,D,20140909,000000,9.26,9.26,9.01,9.03,94085,0
+CGEN.US,D,20140910,000000,9,9.29,8.97,9.18,66860,0
+CGEN.US,D,20140911,000000,9.19,9.19,9.03,9.13,43712,0
+CGEN.US,D,20140912,000000,9.15,9.18,8.75,8.91,81685,0
+CGEN.US,D,20140915,000000,8.91,8.92,8.5233,8.76,144671,0
+CGEN.US,D,20140916,000000,8.75,8.89,8.618,8.75,98424,0
+CGEN.US,D,20140917,000000,8.84,8.9,8.66,8.89,83661,0
+CGEN.US,D,20140918,000000,9.14,9.273,9.06,9.17,159851,0
+CGEN.US,D,20140919,000000,9.27,9.31,9.09,9.14,112177,0
+CGEN.US,D,20140922,000000,9.11,9.14,8.91,8.94,97111,0
+CGEN.US,D,20140923,000000,8.9,9.13,8.9,8.96,102886,0
+CGEN.US,D,20140924,000000,9.02,9.24,8.883,9.14,98106,0
+CGEN.US,D,20140925,000000,9.16,9.3,8.853,8.9,119124,0
+CGEN.US,D,20140926,000000,8.87,8.99,8.8,8.95,89259,0
+CGEN.US,D,20140929,000000,8.95,9.103,8.855,8.94,109829,0
+CGEN.US,D,20140930,000000,8.92,8.92,8.57,8.57,121652,0
+CGEN.US,D,20141001,000000,8.84,8.86,8.4,8.58,185808,0
+CGEN.US,D,20141002,000000,8.57,8.68,8.39,8.57,82721,0
+CGEN.US,D,20141003,000000,8.67,8.67,8.476,8.53,45109,0
+CGEN.US,D,20141006,000000,8.58,8.61,8.31,8.39,101823,0
+CGEN.US,D,20141007,000000,8.39,8.39,8.184,8.31,113583,0
+CGEN.US,D,20141008,000000,8.21,8.27,7.57,8.2,258309,0
+CGEN.US,D,20141009,000000,8.21,8.21,7.896,7.98,100271,0
+CGEN.US,D,20141010,000000,7.91,8.042,7.65,7.8,156520,0
+CGEN.US,D,20141013,000000,7.72,7.81,7.2,7.54,172009,0
+CGEN.US,D,20141014,000000,7.59,7.72,7.29,7.52,154802,0
+CGEN.US,D,20141015,000000,7.32,8.06,7.3001,7.94,146173,0
+CGEN.US,D,20141016,000000,7.91,8.25,7.88,8.05,59998,0
+CGEN.US,D,20141017,000000,8.14,8.2,7.75,7.79,66500,0
+CGEN.US,D,20141020,000000,7.59,7.89,7.59,7.7,97785,0
+CGEN.US,D,20141021,000000,7.74,7.89,7.6603,7.83,85542,0
+CGEN.US,D,20141022,000000,7.705,7.8799,7.64,7.67,65933,0
+CGEN.US,D,20141023,000000,7.79,8.02,7.707,7.89,111136,0
+CGEN.US,D,20141024,000000,7.89,8.0199,7.76,7.79,62421,0
+CGEN.US,D,20141027,000000,7.78,8.06,7.76,7.91,113055,0
+CGEN.US,D,20141028,000000,7.89,8.17,7.81,8.12,160563,0
+CGEN.US,D,20141029,000000,7.93,7.96,7.3,7.46,377834,0
+CGEN.US,D,20141030,000000,7.44,7.55,7.3,7.49,197383,0
+CGEN.US,D,20141031,000000,7.52,7.77,6.93,7.14,327339,0
+CGEN.US,D,20141103,000000,7.27,7.53,7.2,7.4,211719,0
+CGEN.US,D,20141104,000000,7.28,7.404,7.21,7.25,82441,0
+CGEN.US,D,20141105,000000,7.14,7.26,6.95,7.04,127195,0
+CGEN.US,D,20141106,000000,7.04,7.17,6.95,7.11,260867,0
+CGEN.US,D,20141107,000000,7.13,7.177,6.99,7.13,113666,0
+CGEN.US,D,20141110,000000,7.02,7.195,6.98,7.01,146718,0
+CGEN.US,D,20141111,000000,6.92,6.95,6.77,6.84,188317,0
+CGEN.US,D,20141112,000000,6.65,6.88,6.52,6.83,251336,0
+CGEN.US,D,20141113,000000,6.71,6.85,6.61,6.62,131154,0
+CGEN.US,D,20141114,000000,6.6,6.65,6.35,6.55,172678,0
+CGEN.US,D,20141117,000000,6.47,6.65,6.4,6.44,109518,0
+CGEN.US,D,20141118,000000,6.46,6.57,6.27,6.48,252254,0
+CGEN.US,D,20141119,000000,6.48,6.83,6.43,6.7,221962,0
+CGEN.US,D,20141120,000000,6.7,7.16,6.65,7.1,279013,0
+CGEN.US,D,20141121,000000,7.08,7.3,6.85,7.17,270353,0
+CGEN.US,D,20141124,000000,7.05,7.27,7.05,7.07,178226,0
+CGEN.US,D,20141125,000000,7.03,7.13,6.91,7.1,180309,0
+CGEN.US,D,20141126,000000,7.1,7.14,6.926,7.08,99569,0
+CGEN.US,D,20141128,000000,7.1184,7.247,6.9229,6.97,72163,0
+CGEN.US,D,20141201,000000,6.83,6.84,6.49,6.67,251038,0
+CGEN.US,D,20141202,000000,6.91,6.91,6.73,6.75,166399,0
+CGEN.US,D,20141203,000000,6.73,6.9714,6.73,6.84,83101,0
+CGEN.US,D,20141204,000000,6.93,7.45,6.9299,7.4,237516,0
+CGEN.US,D,20141205,000000,7.5,8.23,7.31,8.05,499653,0
+CGEN.US,D,20141208,000000,8.1,8.83,8.0999,8.33,492124,0
+CGEN.US,D,20141209,000000,8.14,8.65,8.03,8.39,230113,0
+CGEN.US,D,20141210,000000,8.4,8.5,8.2,8.24,120832,0
+CGEN.US,D,20141211,000000,8.21,8.45,7.99,8.13,117559,0
+CGEN.US,D,20141212,000000,8.16,8.38,8.06,8.27,131766,0
+CGEN.US,D,20141215,000000,8.4,8.52,7.85,7.99,262839,0
+CGEN.US,D,20141216,000000,7.89,8.23,7.88,7.98,172599,0
+CGEN.US,D,20141217,000000,8.07,8.126,7.9,8.01,213922,0
+CGEN.US,D,20141218,000000,8.28,8.62,8.04,8.45,401103,0
+CGEN.US,D,20141219,000000,8.46,9.05,8.16,8.83,1617759,0
+CGEN.US,D,20141222,000000,8.74,9.09,8.63,8.94,339173,0
+CGEN.US,D,20141223,000000,8.85,8.9,8.67,8.75,232619,0
+CGEN.US,D,20141224,000000,8.6,8.75,8.54,8.58,97658,0
+CGEN.US,D,20141226,000000,8.54,8.79,8.54,8.69,87876,0
+CGEN.US,D,20141229,000000,8.52,8.66,8.39,8.44,183701,0
+CGEN.US,D,20141230,000000,8.32,8.431,8.21,8.23,190756,0
+CGEN.US,D,20141231,000000,8.32,8.426,8.26,8.33,186795,0
+CGEN.US,D,20150102,000000,8.35,8.73,8.35,8.6,157211,0
+CGEN.US,D,20150105,000000,8.81,9.0296,8.64,8.87,255257,0
+CGEN.US,D,20150106,000000,8.92,8.92,8.55,8.64,159660,0
+CGEN.US,D,20150107,000000,8.73,8.87,8.48,8.79,162622,0
+CGEN.US,D,20150108,000000,8.85,9.41,8.837,9.34,200331,0
+CGEN.US,D,20150109,000000,9.34,9.5,9.16,9.29,127533,0
+CGEN.US,D,20150112,000000,9.36,9.41,9.12,9.26,111902,0
+CGEN.US,D,20150113,000000,9.34,9.65,9.28,9.39,216048,0
+CGEN.US,D,20150114,000000,9.15,9.39,9.04,9.21,131708,0
+CGEN.US,D,20150115,000000,9.12,9.218,8.73,8.74,173370,0
+CGEN.US,D,20150116,000000,8.75,8.97,8.71,8.95,72322,0
+CGEN.US,D,20150120,000000,8.84,8.99,8.6,8.82,104332,0
+CGEN.US,D,20150121,000000,8.81,8.81,8.44,8.5,123678,0
+CGEN.US,D,20150122,000000,8.44,8.65,8.11,8.53,174343,0
+CGEN.US,D,20150123,000000,8.47,8.47,8.1,8.15,78734,0
+CGEN.US,D,20150126,000000,8.0315,8.3299,8,8.17,69486,0
+CGEN.US,D,20150127,000000,8.16,8.39,8.05,8.16,92996,0
+CGEN.US,D,20150128,000000,8.15,8.186,7.82,7.92,123049,0
+CGEN.US,D,20150129,000000,7.94,7.99,7.68,7.95,149008,0
+CGEN.US,D,20150130,000000,7.85,8,7.73,7.76,154161,0
+CGEN.US,D,20150202,000000,7.76,7.86,7.35,7.47,268139,0
+CGEN.US,D,20150203,000000,7.47,7.6,6.92,7.46,254472,0
+CGEN.US,D,20150204,000000,7.47,7.65,7.31,7.48,220473,0
+CGEN.US,D,20150205,000000,7.66,7.88,7.56,7.85,161783,0
+CGEN.US,D,20150206,000000,7.72,7.99,7.7,7.76,82159,0
+CGEN.US,D,20150209,000000,8,8.28,7.83,8.06,248858,0
+CGEN.US,D,20150210,000000,8.67,8.7,8.15,8.32,489438,0
+CGEN.US,D,20150211,000000,8.32,8.4,7.99,8.13,185746,0
+CGEN.US,D,20150212,000000,8.19,8.2,7.84,8.11,133129,0
+CGEN.US,D,20150213,000000,8.02,8.26,7.81,8.19,102204,0
+CGEN.US,D,20150217,000000,8.19,8.48,8.19,8.35,136405,0
+CGEN.US,D,20150218,000000,8.4,8.45,8.2,8.32,66572,0
+CGEN.US,D,20150219,000000,8.44,8.53,8.4,8.49,67931,0
+CGEN.US,D,20150220,000000,8.5,8.55,8.4,8.53,42030,0
+CGEN.US,D,20150223,000000,8.53,8.61,8.32,8.44,74928,0
+CGEN.US,D,20150224,000000,8.46,8.48,8.2601,8.37,53557,0
+CGEN.US,D,20150225,000000,8.48,8.84,8.387,8.84,128208,0
+CGEN.US,D,20150226,000000,8.8,8.8,8.41,8.61,210135,0
+CGEN.US,D,20150227,000000,8.68,8.7,8.31,8.36,86783,0
+CGEN.US,D,20150302,000000,8.39,8.47,8.2,8.38,112100,0
+CGEN.US,D,20150303,000000,8.39,8.4,7.95,8.14,142600,0
+CGEN.US,D,20150304,000000,8.12,8.23,7.98,8.13,52400,0
+CGEN.US,D,20150305,000000,8.18,8.42,8.18,8.27,69400,0
+CGEN.US,D,20150306,000000,8.33,8.33,8.11,8.13,71000,0
+CGEN.US,D,20150309,000000,8.09,8.16,7.96,8.05,101800,0
+CGEN.US,D,20150310,000000,7.99,7.99,7.75,7.92,141600,0
+CGEN.US,D,20150311,000000,7.97,8.15,7.89,7.98,81600,0
+CGEN.US,D,20150312,000000,7.99,8.02,7.64,7.74,138700,0
+CGEN.US,D,20150313,000000,7.73,7.83,7.35,7.43,212400,0
+CGEN.US,D,20150316,000000,7.44,7.62,7.4,7.62,121200,0
+CGEN.US,D,20150317,000000,7.55,7.64,7.47,7.51,121500,0
+CGEN.US,D,20150318,000000,7.49,7.74,7.49,7.66,60500,0
+CGEN.US,D,20150319,000000,7.73,7.85,7.61,7.83,101100,0
+CGEN.US,D,20150320,000000,7.92,7.95,7.57,7.61,143400,0
+CGEN.US,D,20150323,000000,7.6,7.79,7.5,7.73,82500,0
+CGEN.US,D,20150324,000000,7.92,7.95,7.61,7.65,86600,0
+CGEN.US,D,20150325,000000,7.79,7.79,7.48,7.49,168000,0
+CGEN.US,D,20150326,000000,7.5,7.61,7.43,7.54,114600,0
+CGEN.US,D,20150327,000000,7.59,7.76,7.47,7.56,58400,0
+CGEN.US,D,20150330,000000,7.5,7.54,7.4,7.42,66000,0
+CGEN.US,D,20150331,000000,7.34,7.35,7.05,7.05,191600,0
+CGEN.US,D,20150401,000000,7.16,7.18,6.98,7.13,98000,0
+CGEN.US,D,20150402,000000,7.15,7.19,6.9,6.95,153800,0
+CGEN.US,D,20150406,000000,6.98,7.13,6.95,6.98,81600,0
+CGEN.US,D,20150407,000000,7,7.24,7,7.13,64680,0
+CGEN.US,D,20150408,000000,7.1,7.33,6.99,7.19,57900,0
+CGEN.US,D,20150409,000000,7.13,7.25,7.07,7.16,61011,0
+CGEN.US,D,20150410,000000,7.13,7.33,7.13,7.27,79900,0
+CGEN.US,D,20150413,000000,7.28,7.65,7.28,7.37,121200,0
+CGEN.US,D,20150414,000000,7.46,7.47,7.25,7.34,136400,0
+CGEN.US,D,20150415,000000,7.28,7.41,7.21,7.24,105230,0
+CGEN.US,D,20150416,000000,7.25,7.28,7.1,7.14,101927,0
+CGEN.US,D,20150417,000000,7.09,7.19,6.85,7.13,150700,0
+CGEN.US,D,20150420,000000,7.15,7.23,6.92,7.23,128124,0
+CGEN.US,D,20150421,000000,7.35,7.37,7.05,7.09,259661,0
+CGEN.US,D,20150422,000000,7.21,7.21,7.05,7.1,159522,0
+CGEN.US,D,20150423,000000,7.27,7.27,7.05,7.09,123400,0
+CGEN.US,D,20150424,000000,7.1,7.12,6.9,7,121017,0
+CGEN.US,D,20150427,000000,7.12,7.12,6.57,6.69,288500,0
+CGEN.US,D,20150428,000000,6.81,6.9,6.58,6.83,182354,0
+CGEN.US,D,20150429,000000,6.71,6.78,6.51,6.66,191500,0
+CGEN.US,D,20150430,000000,6.6,6.61,6.37,6.41,135500,0
+CGEN.US,D,20150501,000000,6.5,6.54,6.3,6.54,138000,0
+CGEN.US,D,20150504,000000,6.58,6.6,6.36,6.41,205600,0
+CGEN.US,D,20150505,000000,6.44,6.67,6.41,6.54,282800,0
+CGEN.US,D,20150506,000000,6.56,6.88,6.5,6.7,296126,0
+CGEN.US,D,20150507,000000,6.7,6.73,6.42,6.54,196251,0
+CGEN.US,D,20150508,000000,6.61,6.7,6.48,6.59,118800,0
+CGEN.US,D,20150511,000000,6.55,6.64,6.48,6.49,95800,0
+CGEN.US,D,20150512,000000,6.5,6.57,6.43,6.57,97291,0
+CGEN.US,D,20150513,000000,6.5,6.62,6.32,6.38,161409,0
+CGEN.US,D,20150514,000000,6.33,6.52,6.33,6.48,123100,0
+CGEN.US,D,20150515,000000,6.26,6.57,6.26,6.45,76047,0
+CGEN.US,D,20150518,000000,6.47,6.62,6.46,6.58,112941,0
+CGEN.US,D,20150519,000000,6.62,6.665,6.4,6.48,110945,0
+CGEN.US,D,20150520,000000,6.4,6.46,6.34,6.42,78600,0
+CGEN.US,D,20150521,000000,6.45,6.5,6.25,6.3,86900,0
+CGEN.US,D,20150522,000000,6.3,6.4,6.29,6.39,64700,0
+CGEN.US,D,20150526,000000,6.3,6.35,6.2,6.32,71794,0
+CGEN.US,D,20150527,000000,6.31,6.58,6.1,6.55,280500,0
+CGEN.US,D,20150528,000000,6.44,6.96,6.38,6.87,282341,0
+CGEN.US,D,20150529,000000,6.92,7.26,6.81,7.08,274700,0
+CGEN.US,D,20150601,000000,7.07,7.24,6.95,7.06,202280,0
+CGEN.US,D,20150602,000000,7.03,7.33,7,7.2,111972,0
+CGEN.US,D,20150603,000000,7.19,7.64,7.16,7.5,247100,0
+CGEN.US,D,20150604,000000,7.45,7.81,7.44,7.81,384800,0
+CGEN.US,D,20150605,000000,7.94,7.96,7.6,7.8,341700,0
+CGEN.US,D,20150608,000000,7.96,7.98,7.58,7.68,242400,0
+CGEN.US,D,20150609,000000,7.6,7.62,7.24,7.3,355720,0
+CGEN.US,D,20150610,000000,7.26,7.47,7.16,7.29,190902,0
+CGEN.US,D,20150611,000000,7.33,7.47,7.25,7.37,118115,0
+CGEN.US,D,20150612,000000,7.35,7.45,7.25,7.31,76800,0
+CGEN.US,D,20150615,000000,7.24,7.34,7.12,7.26,126600,0
+CGEN.US,D,20150616,000000,7.27,7.37,7.22,7.28,40000,0
+CGEN.US,D,20150617,000000,7.25,7.38,7.25,7.37,65300,0
+CGEN.US,D,20150618,000000,7.47,7.7,7.43,7.52,142800,0
+CGEN.US,D,20150619,000000,7.55,7.55,7.4,7.54,155800,0
+CGEN.US,D,20150622,000000,7.58,7.64,7.45,7.55,135900,0
+CGEN.US,D,20150623,000000,7.47,7.58,7.4,7.55,83835,0
+CGEN.US,D,20150624,000000,7.42,7.56,7.4,7.53,127800,0
+CGEN.US,D,20150625,000000,7.49,7.51,7.26,7.32,88500,0
+CGEN.US,D,20150626,000000,7.3,7.3,7.02,7.22,127600,0
+CGEN.US,D,20150629,000000,6.97,7.05,6.75,6.75,158300,0
+CGEN.US,D,20150630,000000,6.87,7.1,6.87,6.94,124005,0
+CGEN.US,D,20150701,000000,7.01,7.04,6.82,6.83,73000,0
+CGEN.US,D,20150702,000000,6.87,6.94,6.63,6.74,100100,0
+CGEN.US,D,20150706,000000,6.65,6.75,6.57,6.72,97300,0
+CGEN.US,D,20150707,000000,6.72,6.78,6.57,6.67,96600,0
+CGEN.US,D,20150708,000000,6.58,6.6,6.36,6.5,160500,0
+CGEN.US,D,20150709,000000,6.6,6.69,6.52,6.57,98700,0
+CGEN.US,D,20150710,000000,6.6,6.69,6.58,6.63,82100,0
+CGEN.US,D,20150713,000000,6.77,6.93,6.69,6.74,130900,0
+CGEN.US,D,20150714,000000,6.77,6.94,6.74,6.81,109721,0
+CGEN.US,D,20150715,000000,6.8,7.02,6.76,6.88,146478,0
+CGEN.US,D,20150716,000000,6.98,7.25,6.95,7.19,235200,0
+CGEN.US,D,20150717,000000,7.28,7.41,7.16,7.3,153600,0
+CGEN.US,D,20150720,000000,7.35,7.35,6.96,7.03,125700,0
+CGEN.US,D,20150721,000000,7.1,7.1,6.66,6.72,221000,0
+CGEN.US,D,20150722,000000,6.69,6.85,6.56,6.63,133300,0
+CGEN.US,D,20150723,000000,6.66,6.8,6.32,6.38,183800,0
+CGEN.US,D,20150724,000000,6.38,6.43,6.12,6.27,216800,0
+CGEN.US,D,20150727,000000,6.34,6.4,5.71,6.2,330000,0
+CGEN.US,D,20150728,000000,6.24,6.46,6.11,6.46,117000,0
+CGEN.US,D,20150729,000000,6.42,6.48,6.17,6.23,76200,0
+CGEN.US,D,20150730,000000,6.21,6.32,6.07,6.29,92400,0
+CGEN.US,D,20150731,000000,6.28,6.33,6.08,6.14,82900,0
+CGEN.US,D,20150803,000000,6.07,6.14,5.9,6,123690,0
+CGEN.US,D,20150804,000000,5.99,6.03,5.91,6,80800,0
+CGEN.US,D,20150805,000000,6,6.18,6,6.08,94600,0
+CGEN.US,D,20150806,000000,6.06,6.06,5.76,5.79,146099,0
+CGEN.US,D,20150807,000000,5.88,5.88,5.63,5.73,173400,0
+CGEN.US,D,20150810,000000,5.85,5.85,5.67,5.78,132000,0
+CGEN.US,D,20150811,000000,5.77,5.82,5.7,5.76,124107,0
+CGEN.US,D,20150812,000000,5.75,6.09,5.75,6.02,163400,0
+CGEN.US,D,20150813,000000,6.05,6.07,5.8,5.8,113300,0
+CGEN.US,D,20150814,000000,5.83,5.85,5.65,5.76,100300,0
+CGEN.US,D,20150817,000000,5.8,5.81,5.61,5.65,181300,0
+CGEN.US,D,20150818,000000,5.67,5.78,5.6,5.73,123100,0
+CGEN.US,D,20150819,000000,5.74,5.74,5.42,5.61,156600,0
+CGEN.US,D,20150820,000000,5.47,5.55,5.05,5.14,329600,0
+CGEN.US,D,20150821,000000,5.05,5.25,4.98,5.15,200700,0
+CGEN.US,D,20150824,000000,4.89,5.09,4.6401,4.78,511746,0
+CGEN.US,D,20150825,000000,5,5.09,4.8,4.86,299600,0
+CGEN.US,D,20150826,000000,4.96,5.06,4.73,4.95,159500,0
+CGEN.US,D,20150827,000000,4.97,5.05,4.75,4.88,142900,0
+CGEN.US,D,20150828,000000,4.87,5.21,4.84,5.2,106900,0
+CGEN.US,D,20150831,000000,5.13,5.21,4.88,4.92,135000,0
+CGEN.US,D,20150901,000000,4.87,4.97,4.82,4.9,105300,0
+CGEN.US,D,20150902,000000,5,5.05,4.89,4.98,70900,0
+CGEN.US,D,20150903,000000,4.98,5.15,4.92,5,104800,0
+CGEN.US,D,20150904,000000,5,5.11,4.91,5.1,75100,0
+CGEN.US,D,20150908,000000,5.15,5.27,5.03,5.14,310200,0
+CGEN.US,D,20150909,000000,5.17,5.27,5.07,5.13,341400,0
+CGEN.US,D,20150910,000000,5.12,5.34,5.1,5.32,116059,0
+CGEN.US,D,20150911,000000,5.27,5.39,5.25,5.39,94600,0
+CGEN.US,D,20150914,000000,5.42,5.48,5.3,5.43,126000,0
+CGEN.US,D,20150915,000000,5.5,5.75,5.41,5.6,112300,0
+CGEN.US,D,20150916,000000,5.89,5.95,5.45,5.63,342500,0
+CGEN.US,D,20150917,000000,5.54,6.1,5.52,5.95,231748,0
+CGEN.US,D,20150918,000000,5.89,6.06,5.71,5.78,181100,0
+CGEN.US,D,20150921,000000,5.82,5.86,5.58,5.66,139800,0
+CGEN.US,D,20150922,000000,5.61,5.69,5.51,5.67,72000,0
+CGEN.US,D,20150923,000000,5.68,5.7,5.46,5.5,67932,0
+CGEN.US,D,20150924,000000,5.51,5.51,5.3,5.45,114244,0
+CGEN.US,D,20150925,000000,5.5,5.57,5.01,5.05,189400,0
+CGEN.US,D,20150928,000000,5.08,5.08,4.72,4.83,246485,0
+CGEN.US,D,20150929,000000,4.87,5.09,4.7,4.83,148900,0
+CGEN.US,D,20150930,000000,4.83,5.2,4.83,5.17,167600,0
+CGEN.US,D,20151001,000000,5.09,5.18,4.91,5.07,224600,0
+CGEN.US,D,20151002,000000,5.04,5.34,5,5.32,152700,0
+CGEN.US,D,20151005,000000,5.3,5.42,5.25,5.32,196815,0
+CGEN.US,D,20151006,000000,5.36,5.57,5.15,5.44,256800,0
+CGEN.US,D,20151007,000000,5.43,5.9,5.35,5.81,216155,0
+CGEN.US,D,20151008,000000,5.81,5.81,5.41,5.7,113300,0
+CGEN.US,D,20151009,000000,5.66,5.7,5.46,5.68,103100,0
+CGEN.US,D,20151012,000000,5.65,5.71,5.45,5.62,77536,0
+CGEN.US,D,20151013,000000,5.53,5.83,5.46,5.59,143500,0
+CGEN.US,D,20151014,000000,5.5,5.7,5.48,5.59,68700,0
+CGEN.US,D,20151015,000000,5.83,6.31,5.72,6.28,272000,0
+CGEN.US,D,20151016,000000,6.45,6.45,5.77,6.13,206700,0
+CGEN.US,D,20151019,000000,6.05,6.78,6.0332,6.65,329929,0
+CGEN.US,D,20151020,000000,6.63,6.7,6.21,6.39,166700,0
+CGEN.US,D,20151021,000000,6.52,6.65,5.93,6.12,267600,0
+CGEN.US,D,20151022,000000,6.1,6.27,5.98,6.2,102100,0
+CGEN.US,D,20151023,000000,6.23,6.26,6.03,6.2,104600,0
+CGEN.US,D,20151026,000000,6.15,6.29,6.04,6.27,64700,0
+CGEN.US,D,20151027,000000,6.2,6.33,6.18,6.24,81900,0
+CGEN.US,D,20151028,000000,6.2,6.34,6.12,6.29,108300,0
+CGEN.US,D,20151029,000000,6.19,6.33,6.01,6.1,193400,0
+CGEN.US,D,20151030,000000,6.14,6.27,6.04,6.19,170500,0
+CGEN.US,D,20151102,000000,6.14,6.6,6.12,6.5,350626,0
+CGEN.US,D,20151103,000000,6.28,6.42,6.02,6.18,261500,0
+CGEN.US,D,20151104,000000,6.14,6.85,6.14,6.59,370198,0
+CGEN.US,D,20151105,000000,6.53,6.74,6.5,6.67,306500,0
+CGEN.US,D,20151106,000000,6.68,6.99,6.6,6.82,163500,0
+CGEN.US,D,20151109,000000,6.76,7.1756,6.75,7.03,234713,0
+CGEN.US,D,20151110,000000,6.88,6.88,6.7,6.75,486300,0
+CGEN.US,D,20151111,000000,6.78,6.81,6.58,6.73,185900,0
+CGEN.US,D,20151112,000000,6.59,6.69,6.56,6.65,212000,0
+CGEN.US,D,20151113,000000,6.61,6.76,6.58,6.72,205200,0
+CGEN.US,D,20151116,000000,6.68,6.83,6.68,6.77,140100,0
+CGEN.US,D,20151117,000000,6.8,7.19,6.8,7.04,186900,0
+CGEN.US,D,20151118,000000,6.97,7.41,6.97,7.36,284500,0
+CGEN.US,D,20151119,000000,7.25,7.41,7.05,7.23,182800,0
+CGEN.US,D,20151120,000000,7.29,7.46,7.1,7.32,103700,0
+CGEN.US,D,20151123,000000,7.26,7.33,7.17,7.24,129000,0
+CGEN.US,D,20151124,000000,7.24,7.36,7.15,7.23,76300,0
+CGEN.US,D,20151125,000000,7.14,7.7,7.13,7.63,291300,0
+CGEN.US,D,20151127,000000,7.61,7.7,7.44,7.54,71400,0
+CGEN.US,D,20151130,000000,7.46,7.64,7.36,7.6,177200,0
+CGEN.US,D,20151201,000000,7.65,7.77,7.5,7.71,220715,0
+CGEN.US,D,20151202,000000,7.71,7.79,7.51,7.54,163453,0
+CGEN.US,D,20151203,000000,7.48,7.64,7.3,7.41,144176,0
+CGEN.US,D,20151204,000000,7.44,7.54,7.29,7.42,73200,0
+CGEN.US,D,20151207,000000,7.27,7.37,7.11,7.13,124700,0
+CGEN.US,D,20151208,000000,6.86,7.11,6.84,7.04,148881,0
+CGEN.US,D,20151209,000000,6.9,6.94,6.72,6.79,165900,0
+CGEN.US,D,20151210,000000,6.73,6.95,6.73,6.8,144500,0
+CGEN.US,D,20151211,000000,7.3,7.4,6.9,6.93,357900,0
+CGEN.US,D,20151214,000000,6.85,6.934,6.42,6.61,289130,0
+CGEN.US,D,20151215,000000,6.56,6.7,6.42,6.58,200600,0
+CGEN.US,D,20151216,000000,6.54,6.65,6.53,6.6,138600,0
+CGEN.US,D,20151217,000000,6.5,6.77,6.47,6.5,201300,0
+CGEN.US,D,20151218,000000,6.41,6.79,6.41,6.53,271400,0
+CGEN.US,D,20151221,000000,6.56,6.68,6.49,6.61,136800,0
+CGEN.US,D,20151222,000000,6.54,6.72,6.5,6.66,156039,0
+CGEN.US,D,20151223,000000,6.65,6.82,6.59,6.78,106200,0
+CGEN.US,D,20151224,000000,6.73,6.79,6.66,6.71,45605,0
+CGEN.US,D,20151228,000000,6.64,6.67,6.43,6.47,114629,0
+CGEN.US,D,20151229,000000,6.49,6.52,6.27,6.32,200196,0
+CGEN.US,D,20151230,000000,6.27,6.43,6.2,6.35,143943,0
+CGEN.US,D,20151231,000000,6.4,6.44,6.26,6.39,79429,0
+CGEN.US,D,20160104,000000,6.32,6.5,6.3,6.43,87128,0
+CGEN.US,D,20160105,000000,6.42,6.92,6.4,6.9,220515,0
+CGEN.US,D,20160106,000000,6.87,6.91,6.4,6.53,342914,0
+CGEN.US,D,20160107,000000,6.35,6.35,6.01,6.1,274437,0
+CGEN.US,D,20160108,000000,6.15,6.2,5.92,5.96,81986,0
+CGEN.US,D,20160111,000000,6,6.04,5.54,5.55,183484,0
+CGEN.US,D,20160112,000000,5.65,5.72,5.3,5.52,186840,0
+CGEN.US,D,20160113,000000,5.52,5.6809,5.2,5.21,299766,0
+CGEN.US,D,20160114,000000,5.19,5.32,4.93,5.2,191339,0
+CGEN.US,D,20160115,000000,4.93,5.11,4.85,5.07,177931,0
+CGEN.US,D,20160119,000000,5.2,5.2,4.8,4.91,163700,0
+CGEN.US,D,20160120,000000,4.79,5.03,4.5701,4.96,219550,0
+CGEN.US,D,20160121,000000,4.97,5.1,4.85,4.94,104153,0
+CGEN.US,D,20160122,000000,5.07,5.1648,4.82,4.94,132192,0
+CGEN.US,D,20160125,000000,4.83,5.13,4.83,4.91,109680,0
+CGEN.US,D,20160126,000000,4.91,4.98,4.76,4.8,154468,0
+CGEN.US,D,20160127,000000,4.8,4.84,4.53,4.53,184000,0
+CGEN.US,D,20160128,000000,4.58,4.73,4.43,4.58,187129,0
+CGEN.US,D,20160129,000000,4.58,4.77,4.56,4.71,80844,0
+CGEN.US,D,20160201,000000,4.72,4.77,4.623,4.72,69415,0
+CGEN.US,D,20160202,000000,4.67,4.74,4.57,4.65,86852,0
+CGEN.US,D,20160203,000000,4.74,4.74,4.45,4.53,153283,0
+CGEN.US,D,20160204,000000,4.5,4.81,4.48,4.74,162722,0
+CGEN.US,D,20160205,000000,4.71,4.84,4.65,4.69,154670,0
+CGEN.US,D,20160208,000000,4.59,4.62,4.5,4.52,268445,0
+CGEN.US,D,20160209,000000,4.5,4.69,4.5,4.51,135113,0
+CGEN.US,D,20160210,000000,4.53,4.65,4.5,4.5,138684,0
+CGEN.US,D,20160211,000000,4.47,4.6,4.32,4.51,193517,0
+CGEN.US,D,20160212,000000,4.67,4.81,4.41,4.5,144182,0
+CGEN.US,D,20160216,000000,4.6,4.75,4.52,4.72,103128,0
+CGEN.US,D,20160217,000000,4.71,4.95,4.71,4.92,108102,0
+CGEN.US,D,20160218,000000,4.96,4.96,4.81,4.81,88308,0
+CGEN.US,D,20160219,000000,4.83,4.88,4.75,4.86,56308,0
+CGEN.US,D,20160222,000000,4.99,5.03,4.79,4.87,147435,0
+CGEN.US,D,20160223,000000,4.9,4.9,4.76,4.82,93439,0
+CGEN.US,D,20160224,000000,4.83,4.84,4.59,4.81,86561,0
+CGEN.US,D,20160225,000000,4.81,4.85,4.62,4.76,55095,0
+CGEN.US,D,20160226,000000,4.79,4.85,4.71,4.73,54074,0
+CGEN.US,D,20160229,000000,4.84,4.854,4.6,4.78,93967,0
+CGEN.US,D,20160301,000000,4.7501,5.29,4.75,5.24,175871,0
+CGEN.US,D,20160302,000000,5.18,5.55,5.18,5.51,226605,0
+CGEN.US,D,20160303,000000,5.52,5.6399,5.48,5.57,89047,0
+CGEN.US,D,20160304,000000,5.59,6.09,5.55,5.87,191075,0
+CGEN.US,D,20160307,000000,5.79,6.06,5.715,5.87,118960,0
+CGEN.US,D,20160308,000000,5.86,5.86,5.5,5.5,102842,0
+CGEN.US,D,20160309,000000,5.56,5.59,5.36,5.45,82491,0
+CGEN.US,D,20160310,000000,5.57,5.57,5.3,5.33,55630,0
+CGEN.US,D,20160311,000000,5.42,5.65,5.42,5.59,113131,0
+CGEN.US,D,20160314,000000,5.51,5.6,5.46,5.53,53725,0
+CGEN.US,D,20160315,000000,5.5,5.5,5.25,5.34,205692,0
+CGEN.US,D,20160316,000000,5.34,5.39,5.25,5.35,81782,0
+CGEN.US,D,20160317,000000,5.36,5.54,5.33,5.46,68107,0
+CGEN.US,D,20160318,000000,5.41,5.68,5.41,5.59,214003,0
+CGEN.US,D,20160321,000000,5.51,5.83,5.51,5.8,109513,0
+CGEN.US,D,20160322,000000,5.75,5.99,5.75,5.93,77590,0
+CGEN.US,D,20160323,000000,5.9,5.95,5.65,5.72,72412,0
+CGEN.US,D,20160324,000000,5.8,5.94,5.59,5.82,60792,0
+CGEN.US,D,20160328,000000,5.82,5.82,5.54,5.57,76176,0
+CGEN.US,D,20160329,000000,5.5,5.6,5.31,5.59,203496,0
+CGEN.US,D,20160330,000000,5.6,5.72,5.59,5.69,153085,0
+CGEN.US,D,20160331,000000,5.68,5.76,5.54,5.58,84789,0
+CGEN.US,D,20160401,000000,5.55,5.69,5.475,5.66,87461,0
+CGEN.US,D,20160404,000000,5.67,5.74,5.61,5.66,106092,0
+CGEN.US,D,20160405,000000,5.6,5.7,5.5201,5.64,66747,0
+CGEN.US,D,20160406,000000,5.69,6.14,5.69,6.13,290294,0
+CGEN.US,D,20160407,000000,6.07,6.29,6.04,6.18,96989,0
+CGEN.US,D,20160408,000000,6.28,6.3,6.17,6.21,48797,0
+CGEN.US,D,20160411,000000,6.18,6.4,6.18,6.24,77605,0
+CGEN.US,D,20160412,000000,6.24,6.47,6.21,6.41,141373,0
+CGEN.US,D,20160413,000000,6.5,6.7,6.5,6.7,80459,0
+CGEN.US,D,20160414,000000,6.66,6.885,6.57,6.83,91251,0
+CGEN.US,D,20160415,000000,6.84,7.04,6.8,6.86,122955,0
+CGEN.US,D,20160418,000000,6.93,7.14,6.82,6.94,107214,0
+CGEN.US,D,20160419,000000,6.95,7.07,6.895,7.02,89897,0
+CGEN.US,D,20160420,000000,7,7.08,6.96,6.97,79443,0
+CGEN.US,D,20160421,000000,7.09,7.11,6.96,7.03,60913,0
+CGEN.US,D,20160422,000000,7.04,7.12,6.9,7.12,53277,0
+CGEN.US,D,20160425,000000,7.05,7.13,7.02,7.02,51613,0
+CGEN.US,D,20160426,000000,7.1,7.1,6.86,6.88,51873,0
+CGEN.US,D,20160427,000000,6.85,6.95,6.78,6.89,42851,0
+CGEN.US,D,20160428,000000,6.88,7.1,6.68,6.91,54035,0
+CGEN.US,D,20160429,000000,7.01,7.01,6.76,6.78,95321,0
+CGEN.US,D,20160502,000000,6.79,6.85,6.6,6.78,173726,0
+CGEN.US,D,20160503,000000,6.73,7.01,6.65,6.88,113989,0
+CGEN.US,D,20160504,000000,6.76,6.825,6.65,6.78,140748,0
+CGEN.US,D,20160505,000000,6.79,6.79,6.475,6.54,102948,0
+CGEN.US,D,20160506,000000,6.57,6.63,6.43,6.47,128764,0
+CGEN.US,D,20160509,000000,6.43,6.75,6.4197,6.68,83211,0
+CGEN.US,D,20160510,000000,6.78,7.125,6.78,7.05,209515,0
+CGEN.US,D,20160511,000000,6.99,6.99,6.63,6.66,152666,0
+CGEN.US,D,20160512,000000,6.69,6.7,6.42,6.555,69460,0
+CGEN.US,D,20160513,000000,6.55,6.7399,6.525,6.665,36019,0
+CGEN.US,D,20160516,000000,6.63,6.89,6.63,6.77,97601,0
+CGEN.US,D,20160517,000000,6.75,6.97,6.71,6.77,53924,0
+CGEN.US,D,20160518,000000,6.72,6.94,6.7,6.89,155194,0
+CGEN.US,D,20160519,000000,6.86,6.89,6.66,6.78,58534,0
+CGEN.US,D,20160520,000000,6.82,6.88,6.76,6.84,83079,0
+CGEN.US,D,20160523,000000,6.8,6.95,6.8,6.91,77104,0
+CGEN.US,D,20160524,000000,6.95,7.01,6.88,6.97,157212,0
+CGEN.US,D,20160525,000000,7.01,7.1,6.72,7,180792,0
+CGEN.US,D,20160526,000000,6.95,6.95,6.79,6.82,82999,0
+CGEN.US,D,20160527,000000,6.81,6.98,6.7608,6.83,31769,0
+CGEN.US,D,20160531,000000,6.9,6.99,6.85,6.96,50071,0
+CGEN.US,D,20160601,000000,6.87,6.99,6.83,6.95,59105,0
+CGEN.US,D,20160602,000000,6.86,6.98,6.83,6.92,49958,0
+CGEN.US,D,20160603,000000,6.89,6.91,6.75,6.8,58955,0
+CGEN.US,D,20160606,000000,6.75,6.84,6.61,6.78,122485,0
+CGEN.US,D,20160607,000000,6.77,6.83,6.69,6.77,62408,0
+CGEN.US,D,20160608,000000,6.73,6.84,6.66,6.78,68493,0
+CGEN.US,D,20160609,000000,6.67,6.75,6.61,6.62,63025,0
+CGEN.US,D,20160610,000000,6.58,6.596,6.4,6.43,66735,0
+CGEN.US,D,20160613,000000,6.36,6.435,6.26,6.3,215633,0
+CGEN.US,D,20160614,000000,6.28,6.51,6.13,6.51,292573,0
+CGEN.US,D,20160615,000000,6.49,6.58,6.47,6.52,78835,0
+CGEN.US,D,20160616,000000,6.47,6.65,6.42,6.6,77657,0
+CGEN.US,D,20160617,000000,6.59,6.6,6.41,6.47,102664,0
+CGEN.US,D,20160620,000000,6.52,6.65,6.52,6.58,35661,0
+CGEN.US,D,20160621,000000,6.54,6.8,6.49,6.79,97816,0
+CGEN.US,D,20160622,000000,6.81,7,6.655,6.95,154616,0
+CGEN.US,D,20160623,000000,6.98,7.04,6.85,7,179653,0
+CGEN.US,D,20160624,000000,6.68,6.87,6.53,6.69,110596,0
+CGEN.US,D,20160627,000000,6.51,6.6,6.31,6.42,136562,0
+CGEN.US,D,20160628,000000,6.5,6.6,6.45,6.54,81136,0
+CGEN.US,D,20160629,000000,6.52,6.57,6.42,6.51,79363,0
+CGEN.US,D,20160630,000000,6.44,6.535,6.31,6.48,86614,0
+CGEN.US,D,20160701,000000,6.44,6.72,6.44,6.67,71735,0
+CGEN.US,D,20160705,000000,6.64,6.69,6.45,6.5,40117,0
+CGEN.US,D,20160706,000000,6.45,6.73,6.45,6.72,63586,0
+CGEN.US,D,20160707,000000,6.67,6.76,6.62,6.7,43236,0
+CGEN.US,D,20160708,000000,6.71,6.83,6.67,6.8,45764,0
+CGEN.US,D,20160711,000000,6.7,6.78,6.67,6.69,76713,0
+CGEN.US,D,20160712,000000,6.68,6.775,6.65,6.71,39587,0
+CGEN.US,D,20160713,000000,6.66,6.74,6.55,6.6,93192,0
+CGEN.US,D,20160714,000000,6.65,6.6801,6.49,6.51,74335,0
+CGEN.US,D,20160715,000000,6.5201,6.61,6.46,6.53,45232,0
+CGEN.US,D,20160718,000000,6.49,6.51,6.42,6.48,51439,0
+CGEN.US,D,20160719,000000,6.44,6.49,6.36,6.42,36676,0
+CGEN.US,D,20160720,000000,6.45,6.69,6.44,6.66,78006,0
+CGEN.US,D,20160721,000000,6.59,6.66,6.48,6.6,65799,0
+CGEN.US,D,20160722,000000,6.64,6.64,6.46,6.59,40718,0
+CGEN.US,D,20160725,000000,6.65,6.65,6.49,6.56,51172,0
+CGEN.US,D,20160726,000000,6.56,6.64,6.52,6.6,32254,0
+CGEN.US,D,20160727,000000,6.65,6.8,6.6,6.75,107962,0
+CGEN.US,D,20160728,000000,6.75,6.75,6.54,6.59,68341,0
+CGEN.US,D,20160729,000000,6.64,6.67,6.51,6.65,38047,0
+CGEN.US,D,20160801,000000,6.65,6.94,6.65,6.91,138398,0
+CGEN.US,D,20160802,000000,6.71,6.83,6.54,6.66,87690,0
+CGEN.US,D,20160803,000000,6.65,6.7406,6.64,6.74,137302,0
+CGEN.US,D,20160804,000000,6.8,6.8,6.63,6.69,144629,0
+CGEN.US,D,20160805,000000,6.7,6.8,6.67,6.77,68797,0
+CGEN.US,D,20160808,000000,6.71,6.78,6.61,6.7,28420,0
+CGEN.US,D,20160809,000000,6.6,6.75,6.6,6.74,52057,0
+CGEN.US,D,20160810,000000,6.69,6.73,6.578,6.65,53993,0
+CGEN.US,D,20160811,000000,6.66,6.91,6.6,6.87,110608,0
+CGEN.US,D,20160812,000000,6.81,7.22,6.81,7.11,265207,0
+CGEN.US,D,20160815,000000,7.03,7.15,7.02,7.05,115556,0
+CGEN.US,D,20160816,000000,7,7,6.72,6.77,183871,0
+CGEN.US,D,20160817,000000,6.79,6.88,6.65,6.68,93475,0
+CGEN.US,D,20160818,000000,6.62,6.96,6.62,6.92,109966,0
+CGEN.US,D,20160819,000000,6.92,7.04,6.75,6.99,187186,0
+CGEN.US,D,20160822,000000,6.98,7.03,6.88,6.96,89779,0
+CGEN.US,D,20160823,000000,7.03,7.27,7.016,7.26,236361,0
+CGEN.US,D,20160824,000000,7.16,7.2725,6.781,6.86,184931,0
+CGEN.US,D,20160825,000000,6.88,6.97,6.69,6.82,114291,0
+CGEN.US,D,20160826,000000,6.81,6.93,6.63,6.82,129449,0
+CGEN.US,D,20160829,000000,6.77,6.94,6.7001,6.85,69957,0
+CGEN.US,D,20160830,000000,6.82,6.99,6.78,6.98,192500,0
+CGEN.US,D,20160831,000000,6.96,7.08,6.926,7.03,153699,0
+CGEN.US,D,20160901,000000,6.99,7.09,6.97,7.05,47130,0
+CGEN.US,D,20160902,000000,7.1,7.57,7,7.41,441303,0
+CGEN.US,D,20160906,000000,7.37,7.44,7.13,7.22,301408,0
+CGEN.US,D,20160907,000000,7.16,7.22,6.97,7.05,167911,0
+CGEN.US,D,20160908,000000,7,7.155,6.98,7.15,147559,0
+CGEN.US,D,20160909,000000,7.09,7.2099,7.02,7.13,168748,0
+CGEN.US,D,20160912,000000,7.05,7.19,6.88,7.03,98412,0
+CGEN.US,D,20160913,000000,6.93,6.93,6.7,6.83,131817,0
+CGEN.US,D,20160914,000000,6.83,6.91,6.72,6.84,132917,0
+CGEN.US,D,20160915,000000,6.77,6.88,6.74,6.79,58622,0
+CGEN.US,D,20160916,000000,6.73,6.81,6.67,6.7,141529,0
+CGEN.US,D,20160919,000000,6.74,6.82,6.69,6.7,65480,0
+CGEN.US,D,20160920,000000,6.74,6.85,6.62,6.65,89412,0
+CGEN.US,D,20160921,000000,6.64,6.74,6.51,6.7,109547,0
+CGEN.US,D,20160922,000000,6.72,6.82,6.72,6.76,147958,0
+CGEN.US,D,20160923,000000,6.76,6.81,6.75,6.81,93040,0
+CGEN.US,D,20160926,000000,6.73,6.74,6.52,6.6,81783,0
+CGEN.US,D,20160927,000000,6.61,6.67,6.46,6.57,140777,0
+CGEN.US,D,20160928,000000,6.51,6.56,6.42,6.45,133821,0
+CGEN.US,D,20160929,000000,6.35,6.51,6.3,6.35,431296,0
+CGEN.US,D,20160930,000000,6.4,6.4,6.25,6.3,132255,0
+CGEN.US,D,20161003,000000,6.34,6.46,6.28,6.37,107401,0
+CGEN.US,D,20161004,000000,6.39,6.45,6.12,6.19,159731,0
+CGEN.US,D,20161005,000000,6.22,6.3,6.16,6.21,101011,0
+CGEN.US,D,20161006,000000,6.2,6.25,6,6.04,192591,0
+CGEN.US,D,20161007,000000,6.02,6.1814,6.02,6.15,92684,0
+CGEN.US,D,20161010,000000,6.22,6.415,6.22,6.37,164077,0
+CGEN.US,D,20161011,000000,6.34,6.38,6.181,6.25,81666,0
+CGEN.US,D,20161012,000000,6.27,6.28,6.06,6.16,121653,0
+CGEN.US,D,20161013,000000,6.09,6.28,6.03,6.12,106396,0
+CGEN.US,D,20161014,000000,6.17,6.21,6.03,6.07,83463,0
+CGEN.US,D,20161017,000000,6.05,6.05,5.95,5.95,88789,0
+CGEN.US,D,20161018,000000,6,6.2,5.9,5.95,109358,0
+CGEN.US,D,20161019,000000,6,6.075,5.95,6,47022,0
+CGEN.US,D,20161020,000000,6.05,6.2,5.95,6.15,38508,0
+CGEN.US,D,20161021,000000,6.1,6.1,5.95,6,63664,0
+CGEN.US,D,20161024,000000,6.05,6.05,5.9,5.9,62146,0
+CGEN.US,D,20161025,000000,5.95,5.95,5.8,5.8,35085,0
+CGEN.US,D,20161026,000000,5.85,5.9,5.75,5.8,49755,0
+CGEN.US,D,20161027,000000,5.85,5.9,5.6,5.6,105389,0
+CGEN.US,D,20161028,000000,5.65,5.8,5.65,5.7,93800,0
+CGEN.US,D,20161031,000000,5.65,5.85,5.55,5.75,65615,0
+CGEN.US,D,20161101,000000,5.8,5.85,5.5,5.6,120870,0
+CGEN.US,D,20161102,000000,5.65,5.9363,5.6,5.7,106361,0
+CGEN.US,D,20161103,000000,5.8,6.2,5.725,6,128483,0
+CGEN.US,D,20161104,000000,5.95,6.1,5.85,5.95,59265,0
+CGEN.US,D,20161107,000000,5.9,6.075,5.85,6.05,178393,0
+CGEN.US,D,20161108,000000,5.9,6.2,5.9,6.15,102008,0
+CGEN.US,D,20161109,000000,6.2,6.4,6.2,6.25,214920,0
+CGEN.US,D,20161110,000000,6.2,6.5,6.2,6.45,173538,0
+CGEN.US,D,20161111,000000,6.5,6.8,6.4,6.65,220962,0
+CGEN.US,D,20161114,000000,6.65,6.75,6.5605,6.75,340103,0
+CGEN.US,D,20161115,000000,6.6,6.75,6.45,6.7,166952,0
+CGEN.US,D,20161116,000000,6.65,6.7,6.6,6.7,47478,0
+CGEN.US,D,20161117,000000,6.6,6.65,6.35,6.45,121492,0
+CGEN.US,D,20161118,000000,6.45,6.5,6.35,6.4,41729,0
+CGEN.US,D,20161121,000000,6.4,6.4,6.25,6.25,88214,0
+CGEN.US,D,20161122,000000,6.25,6.35,6.25,6.35,65545,0
+CGEN.US,D,20161123,000000,6.25,6.25,6.1,6.15,67354,0
+CGEN.US,D,20161125,000000,6.1,6.3,6.1,6.25,24751,0
+CGEN.US,D,20161128,000000,6.3,6.3,6.05,6.05,61544,0
+CGEN.US,D,20161129,000000,6.1,6.3,6,6.2,58366,0
+CGEN.US,D,20161130,000000,6.2,6.4,5.95,6.05,162523,0
+CGEN.US,D,20161201,000000,6,6.15,5.75,5.85,129599,0
+CGEN.US,D,20161202,000000,5.8,6.1,5.8,5.95,48359,0
+CGEN.US,D,20161205,000000,5.9,6.2,5.9,6,103347,0
+CGEN.US,D,20161206,000000,6.1,6.2,5.95,6.1,103711,0
+CGEN.US,D,20161207,000000,6,6.1,5.875,5.9,157013,0
+CGEN.US,D,20161208,000000,6,6.1,6,6,133187,0
+CGEN.US,D,20161209,000000,6.05,6.3,6.05,6.3,165791,0
+CGEN.US,D,20161212,000000,6.25,6.3,6.075,6.2,107415,0
+CGEN.US,D,20161213,000000,6.15,6.25,6.05,6.1,67423,0
+CGEN.US,D,20161214,000000,6.05,6.15,5.85,5.95,138495,0
+CGEN.US,D,20161215,000000,5.95,6.05,5.775,5.85,151289,0
+CGEN.US,D,20161216,000000,5.85,5.95,5.75,5.75,123745,0
+CGEN.US,D,20161219,000000,5.7,5.85,5.55,5.6,139198,0
+CGEN.US,D,20161220,000000,5.65,5.65,5.5,5.6,122752,0
+CGEN.US,D,20161221,000000,5.55,5.55,5.25,5.3,152792,0
+CGEN.US,D,20161222,000000,5.25,5.35,5.1,5.15,209369,0
+CGEN.US,D,20161223,000000,5.2,5.25,5.2,5.25,72812,0
+CGEN.US,D,20161227,000000,5.2,5.35,5.15,5.35,167288,0
+CGEN.US,D,20161228,000000,5.3,5.325,5.075,5.1,152397,0
+CGEN.US,D,20161229,000000,5.05,5.15,5.05,5.1,91886,0
+CGEN.US,D,20161230,000000,5.1,5.2315,5.05,5.1,168480,0
+CGEN.US,D,20170103,000000,5.1,5.25,5.05,5.1,155162,0
+CGEN.US,D,20170104,000000,5.1,5.3,5.05,5.1,294070,0
+CGEN.US,D,20170105,000000,5.05,5.25,5,5.2,199673,0
+CGEN.US,D,20170106,000000,5.15,5.4,5.1203,5.35,89774,0
+CGEN.US,D,20170109,000000,5.25,5.3,5.2,5.25,118398,0
+CGEN.US,D,20170110,000000,5.2,5.225,5.1,5.2,51506,0
+CGEN.US,D,20170111,000000,5.15,5.275,5,5,234554,0
+CGEN.US,D,20170112,000000,5,5.05,4.95,4.95,109867,0
+CGEN.US,D,20170113,000000,4.95,5.05,4.95,5,80657,0
+CGEN.US,D,20170117,000000,4.95,4.975,4.825,4.9,173125,0
+CGEN.US,D,20170118,000000,4.95,4.95,4.75,4.85,149989,0
+CGEN.US,D,20170119,000000,4.85,4.85,4.55,4.65,239170,0
+CGEN.US,D,20170120,000000,4.7,4.7,4.525,4.6,158847,0
+CGEN.US,D,20170123,000000,4.55,4.6,4.4,4.5,380847,0
+CGEN.US,D,20170124,000000,4.5,4.65,4.45,4.6,180792,0
+CGEN.US,D,20170125,000000,4.6,4.7,4.6,4.65,168834,0
+CGEN.US,D,20170126,000000,4.6,4.75,4.6,4.7,158860,0
+CGEN.US,D,20170127,000000,4.7,4.8,4.7,4.75,92135,0
+CGEN.US,D,20170130,000000,4.75,4.75,4.55,4.6,114481,0
+CGEN.US,D,20170131,000000,4.6,4.8,4.6,4.8,53663,0
+CGEN.US,D,20170201,000000,4.75,4.85,4.65,4.7,50165,0
+CGEN.US,D,20170202,000000,4.65,4.7,4.65,4.65,31790,0
+CGEN.US,D,20170203,000000,4.7,4.8,4.65,4.8,95957,0
+CGEN.US,D,20170206,000000,4.75,4.85,4.65,4.725,121841,0
+CGEN.US,D,20170207,000000,4.75,4.8,4.65,4.7,72743,0
+CGEN.US,D,20170208,000000,4.75,4.75,4.6,4.7,64067,0
+CGEN.US,D,20170209,000000,4.65,4.75,4.6,4.7,105855,0
+CGEN.US,D,20170210,000000,4.75,4.75,4.625,4.65,74193,0
+CGEN.US,D,20170213,000000,4.6,4.7,4.6,4.7,52377,0
+CGEN.US,D,20170214,000000,4.65,4.7,4.6,4.65,86136,0
+CGEN.US,D,20170215,000000,4.5,4.7,4.45,4.55,253149,0
+CGEN.US,D,20170216,000000,4.5,4.6,4.45,4.6,112156,0
+CGEN.US,D,20170217,000000,4.6,4.6,4.45,4.55,92248,0
+CGEN.US,D,20170221,000000,4.5,4.6,4.45,4.55,94556,0
+CGEN.US,D,20170222,000000,4.5,4.6,4.5,4.55,118888,0
+CGEN.US,D,20170223,000000,4.6,4.6,4.375,4.4,223546,0
+CGEN.US,D,20170224,000000,4.35,4.4,4.275,4.3,155755,0
+CGEN.US,D,20170227,000000,4.3,4.45,4.3,4.375,222487,0
+CGEN.US,D,20170228,000000,4.35,4.4,4.25,4.25,164830,0
+CGEN.US,D,20170301,000000,4.3,4.35,4.25,4.35,122901,0
+CGEN.US,D,20170302,000000,4.3,4.65,4.3,4.45,173646,0
+CGEN.US,D,20170303,000000,4.4,4.45,4.3,4.4,101918,0
+CGEN.US,D,20170306,000000,4.3,4.5,4.25,4.4,145744,0
+CGEN.US,D,20170307,000000,4.35,4.5,4.3,4.4,74373,0
+CGEN.US,D,20170308,000000,4.4,4.6,4.35,4.5,149441,0
+CGEN.US,D,20170309,000000,4.45,4.85,4.45,4.7,226588,0
+CGEN.US,D,20170310,000000,4.8,5,4.65,4.7,80113,0
+CGEN.US,D,20170313,000000,4.67,4.75,4.65,4.7,49183,0
+CGEN.US,D,20170314,000000,4.7,4.7,4.5,4.5,59221,0
+CGEN.US,D,20170315,000000,4.5,4.55,4.4,4.5,173081,0
+CGEN.US,D,20170316,000000,4.45,4.45,4.2,4.3,201519,0
+CGEN.US,D,20170317,000000,4.3,4.45,4.3,4.35,221212,0
+CGEN.US,D,20170320,000000,4.35,4.4,4.25,4.4,143746,0
+CGEN.US,D,20170321,000000,4.35,4.4,4.3,4.35,112114,0
+CGEN.US,D,20170322,000000,4.3,4.35,4.25,4.3,149124,0
+CGEN.US,D,20170323,000000,4.3,4.3,4.2,4.2,65853,0
+CGEN.US,D,20170324,000000,4.2,4.3884,4.2,4.35,52715,0
+CGEN.US,D,20170327,000000,4.25,4.3,4.2,4.3,72139,0
+CGEN.US,D,20170328,000000,4.3,4.4,4.25,4.4,43087,0
+CGEN.US,D,20170329,000000,4.3,4.4,4.25,4.35,87883,0
+CGEN.US,D,20170330,000000,4.3,4.35,4.2,4.25,97480,0
+CGEN.US,D,20170331,000000,4.3,4.4,4.25,4.3,79224,0
+CGEN.US,D,20170403,000000,4.25,4.3,4.1,4.15,217978,0
+CGEN.US,D,20170404,000000,4.15,4.2,4.1,4.2,110645,0
+CGEN.US,D,20170405,000000,4.2,4.2,4.1,4.15,84425,0
+CGEN.US,D,20170406,000000,4.1,4.15,4.05,4.1,187113,0
+CGEN.US,D,20170407,000000,4.1,4.15,4,4.1,134825,0
+CGEN.US,D,20170410,000000,4.1,4.25,4.1,4.2,72046,0
+CGEN.US,D,20170411,000000,4.25,4.25,4.15,4.15,43482,0
+CGEN.US,D,20170412,000000,4.15,4.2,4.1,4.15,106808,0
+CGEN.US,D,20170413,000000,4.1,4.25,4.1,4.25,77439,0
+CGEN.US,D,20170417,000000,4.25,4.25,4.15,4.25,29616,0
+CGEN.US,D,20170418,000000,4.15,4.2,4.1,4.1,85860,0
+CGEN.US,D,20170419,000000,4.1,4.1358,3.85,3.95,108338,0
+CGEN.US,D,20170420,000000,3.95,4.05,3.85,4.025,150386,0
+CGEN.US,D,20170421,000000,4.05,4.1,3.925,3.95,48888,0
+CGEN.US,D,20170424,000000,3.95,4,3.9,4,56676,0
+CGEN.US,D,20170425,000000,4,4,3.925,4,58282,0
+CGEN.US,D,20170426,000000,4,4,3.9,4,45425,0
+CGEN.US,D,20170427,000000,3.95,4,3.9,3.975,51601,0
+CGEN.US,D,20170428,000000,3.95,4.1,3.9,4.05,66940,0
+CGEN.US,D,20170501,000000,4.05,4.3,3.85,4.15,132111,0
+CGEN.US,D,20170502,000000,4.1,4.15,3.95,3.95,76269,0
+CGEN.US,D,20170503,000000,4,4,3.85,3.85,60448,0
+CGEN.US,D,20170504,000000,3.85,3.9,3.8,3.85,108660,0
+CGEN.US,D,20170505,000000,3.85,3.85,3.65,3.7,147459,0
+CGEN.US,D,20170508,000000,3.7,3.8,3.6,3.65,159333,0
+CGEN.US,D,20170509,000000,3.75,4.1,3.65,3.95,232530,0
+CGEN.US,D,20170510,000000,4,4.05,3.9,4.05,50215,0
+CGEN.US,D,20170511,000000,4,4.2,3.925,4.15,131644,0
+CGEN.US,D,20170512,000000,4.15,4.25,4.1,4.25,104264,0
+CGEN.US,D,20170515,000000,4.3,4.55,4.175,4.25,166239,0
+CGEN.US,D,20170516,000000,4.25,4.25,4.1,4.2,73639,0
+CGEN.US,D,20170517,000000,4.1,4.25,4,4.1,168590,0
+CGEN.US,D,20170518,000000,4.15,4.4,4.05,4.3,83822,0
+CGEN.US,D,20170519,000000,4.35,5.1,4.2,4.75,393538,0
+CGEN.US,D,20170522,000000,4.9,5.1,4.75,5.05,194900,0
+CGEN.US,D,20170523,000000,5.1,5.35,5.071,5.3,242334,0
+CGEN.US,D,20170524,000000,5.35,5.4,5.2,5.35,150880,0
+CGEN.US,D,20170525,000000,5.4,5.4,5.05,5.1,77970,0
+CGEN.US,D,20170526,000000,5.05,5.05,4.9,5.05,91582,0
+CGEN.US,D,20170530,000000,5.1,5.15,4.9,5,41522,0
+CGEN.US,D,20170531,000000,4.9,4.9,4.65,4.8,127480,0
+CGEN.US,D,20170601,000000,4.75,4.8,4.65,4.75,199047,0
+CGEN.US,D,20170602,000000,4.75,4.7715,4.5,4.65,146758,0
+CGEN.US,D,20170605,000000,4.6,4.65,4.35,4.35,217739,0
+CGEN.US,D,20170606,000000,4.3,4.3,4.15,4.15,118068,0
+CGEN.US,D,20170607,000000,4.15,4.2,3.9,4,172391,0
+CGEN.US,D,20170608,000000,4.05,4.2,4,4.15,56011,0
+CGEN.US,D,20170609,000000,4.25,4.25,3.9,4.1,115918,0
+CGEN.US,D,20170612,000000,4.05,4.05,3.75,3.8,206397,0
+CGEN.US,D,20170613,000000,3.85,3.9,3.75,3.85,111451,0
+CGEN.US,D,20170614,000000,3.95,3.95,3.7,3.75,137248,0
+CGEN.US,D,20170615,000000,3.8,3.8,3.55,3.7,188267,0
+CGEN.US,D,20170616,000000,3.65,3.8393,3.55,3.7,172717,0
+CGEN.US,D,20170619,000000,3.7,3.8,3.7,3.8,158088,0
+CGEN.US,D,20170620,000000,3.75,3.85,3.55,3.6,301465,0
+CGEN.US,D,20170621,000000,3.6,3.7,3.5,3.65,287516,0
+CGEN.US,D,20170622,000000,3.65,4,3.6,4,138763,0
+CGEN.US,D,20170623,000000,4,4.05,3.85,4,158162,0
+CGEN.US,D,20170626,000000,4,4.1,3.9,4.05,77868,0
+CGEN.US,D,20170627,000000,4,4.05,3.85,3.85,82816,0
+CGEN.US,D,20170628,000000,3.9,4,3.85,3.95,57162,0
+CGEN.US,D,20170629,000000,3.95,3.9911,3.8,3.9,67916,0
+CGEN.US,D,20170630,000000,3.9,3.9,3.75,3.8,102798,0
+CGEN.US,D,20170703,000000,3.85,3.9,3.8,3.85,17840,0
+CGEN.US,D,20170705,000000,3.8,3.85,3.7,3.85,55337,0
+CGEN.US,D,20170706,000000,3.8,3.85,3.7,3.75,50771,0
+CGEN.US,D,20170707,000000,3.75,3.85,3.7,3.8,18045,0
+CGEN.US,D,20170710,000000,3.8,3.825,3.75,3.8,32048,0
+CGEN.US,D,20170711,000000,3.75,3.85,3.7,3.8,40270,0
+CGEN.US,D,20170712,000000,3.8,3.8,3.625,3.75,64315,0
+CGEN.US,D,20170713,000000,3.7,3.8,3.65,3.8,50145,0
+CGEN.US,D,20170714,000000,3.75,3.8,3.75,3.75,29405,0
+CGEN.US,D,20170717,000000,3.7,3.8,3.65,3.7,83218,0
+CGEN.US,D,20170718,000000,3.65,3.675,3.4,3.4,205630,0
+CGEN.US,D,20170719,000000,3.45,3.45,3.35,3.45,107954,0
+CGEN.US,D,20170720,000000,3.45,3.5,3.25,3.45,98172,0
+CGEN.US,D,20170721,000000,3.45,3.65,3.35,3.6,132399,0
+CGEN.US,D,20170724,000000,3.45,3.5,3.25,3.4,156872,0
+CGEN.US,D,20170725,000000,3.55,4.25,3.5,4.025,402093,0
+CGEN.US,D,20170726,000000,3.65,3.95,3.5,3.9,329117,0
+CGEN.US,D,20170727,000000,3.85,4.15,3.65,4.05,317489,0
+CGEN.US,D,20170728,000000,4,4.1,3.95,3.95,170410,0
+CGEN.US,D,20170731,000000,4,4.075,3.95,4.05,77213,0
+CGEN.US,D,20170801,000000,4.05,4.05,3.65,3.8,95653,0
+CGEN.US,D,20170802,000000,3.75,3.7784,3.45,3.65,207596,0
+CGEN.US,D,20170803,000000,3.6,3.65,3.5,3.6,71300,0
+CGEN.US,D,20170804,000000,3.55,3.65,3.5,3.6,51934,0
+CGEN.US,D,20170807,000000,3.5,3.6,3.5,3.55,123944,0
+CGEN.US,D,20170808,000000,3.45,3.6,3.4,3.45,67169,0
+CGEN.US,D,20170809,000000,3.4,3.45,3.35,3.35,53290,0
+CGEN.US,D,20170810,000000,3.35,3.4,3.1,3.15,137667,0
+CGEN.US,D,20170811,000000,3.15,3.5,3.15,3.35,88587,0
+CGEN.US,D,20170814,000000,3.4,3.4,3.25,3.35,81490,0
+CGEN.US,D,20170815,000000,3.3,3.3,3.1,3.1,90132,0
+CGEN.US,D,20170816,000000,3.1,3.25,3.1,3.2,52544,0
+CGEN.US,D,20170817,000000,3.15,3.25,3.15,3.25,87736,0
+CGEN.US,D,20170818,000000,3.25,3.25,3.025,3.15,62945,0
+CGEN.US,D,20170821,000000,3.1,3.1,2.95,3,104411,0
+CGEN.US,D,20170822,000000,3,3,2.9,2.95,75881,0
+CGEN.US,D,20170823,000000,2.925,2.95,2.8,2.8,155036,0
+CGEN.US,D,20170824,000000,2.85,2.9,2.6,2.75,116573,0
+CGEN.US,D,20170825,000000,2.7,3.05,2.7,3,145370,0
+CGEN.US,D,20170828,000000,3.05,3.1,2.95,3,65512,0
+CGEN.US,D,20170829,000000,2.9,2.9,2.8,2.85,42584,0
+CGEN.US,D,20170830,000000,2.8,2.9,2.7,2.8,70002,0
+CGEN.US,D,20170831,000000,2.85,3.05,2.85,3.05,51843,0
+CGEN.US,D,20170901,000000,3.2,3.2,2.9,3,43936,0
+CGEN.US,D,20170905,000000,3,3.05,2.9,3,66414,0
+CGEN.US,D,20170906,000000,3,3,2.8,3,140529,0
+CGEN.US,D,20170907,000000,3,3.45,2.9,3.45,152881,0
+CGEN.US,D,20170908,000000,3.35,3.35,3.15,3.25,76129,0
+CGEN.US,D,20170911,000000,3.2,3.3,3.1,3.25,95479,0
+CGEN.US,D,20170912,000000,3.25,3.375,3.2,3.35,74294,0
+CGEN.US,D,20170913,000000,3.35,3.4,3.25,3.35,84489,0
+CGEN.US,D,20170914,000000,3.3,3.4,3.25,3.35,17247,0
+CGEN.US,D,20170915,000000,3.35,3.45,3.315,3.4,139218,0
+CGEN.US,D,20170918,000000,3.35,3.6,3.35,3.5,153496,0
+CGEN.US,D,20170919,000000,3.55,3.65,3.5,3.65,114047,0
+CGEN.US,D,20170920,000000,3.6,3.7,3.55,3.65,40415,0
+CGEN.US,D,20170921,000000,3.6,3.8437,3.6,3.65,79133,0
+CGEN.US,D,20170922,000000,3.7,3.9,3.65,3.7,107319,0
+CGEN.US,D,20170925,000000,3.75,4.15,3.75,3.95,278434,0
+CGEN.US,D,20170926,000000,4,4.05,3.8,3.95,107443,0
+CGEN.US,D,20170927,000000,3.95,3.95,3.75,3.85,66659,0
+CGEN.US,D,20170928,000000,3.8,3.8,3.7,3.7,66715,0
+CGEN.US,D,20170929,000000,3.75,3.8,3.6,3.8,37339,0
+CGEN.US,D,20171002,000000,3.8,3.8,3.4,3.55,93968,0
+CGEN.US,D,20171003,000000,3.5,3.6,3.35,3.45,87675,0
+CGEN.US,D,20171004,000000,3.45,3.5,3.25,3.3,268453,0
+CGEN.US,D,20171005,000000,3.35,4.01,3.15,3.8,143348,0
+CGEN.US,D,20171006,000000,3.75,3.75,3.45,3.55,74431,0
+CGEN.US,D,20171009,000000,3.95,4,3.7,3.8,146196,0
+CGEN.US,D,20171010,000000,3.8,4.05,3.6,3.95,264169,0
+CGEN.US,D,20171011,000000,3.95,4.095,3.85,4,183440,0
+CGEN.US,D,20171012,000000,3.95,4.05,3.8569,3.925,99042,0
+CGEN.US,D,20171013,000000,4,4.15,3.95,3.95,121572,0
+CGEN.US,D,20171016,000000,3.95,4,3.8,3.95,91817,0
+CGEN.US,D,20171017,000000,3.9,3.95,3.8,3.85,220664,0
+CGEN.US,D,20171018,000000,3.85,3.945,3.725,3.85,115425,0
+CGEN.US,D,20171019,000000,3.8,3.95,3.65,3.9,100817,0
+CGEN.US,D,20171020,000000,3.95,3.95,3.7,3.75,50345,0
+CGEN.US,D,20171023,000000,3.7,3.725,3.45,3.5,105576,0
+CGEN.US,D,20171024,000000,3.55,3.55,3.3,3.45,101037,0
+CGEN.US,D,20171025,000000,3.4,3.45,3.25,3.25,103953,0
+CGEN.US,D,20171026,000000,3.3,3.35,3.2,3.2,35576,0
+CGEN.US,D,20171027,000000,3.25,3.3,3.15,3.25,48147,0
+CGEN.US,D,20171030,000000,3.15,3.25,2.925,3.1,240308,0
+CGEN.US,D,20171031,000000,3.1,3.15,3,3,67406,0
+CGEN.US,D,20171101,000000,3.05,3.05,2.9,2.95,112254,0
+CGEN.US,D,20171102,000000,2.95,3.05,2.85,2.95,67057,0
+CGEN.US,D,20171103,000000,2.9,3,2.85,2.9,82087,0
+CGEN.US,D,20171106,000000,3.1,3.15,2.95,3,225818,0
+CGEN.US,D,20171107,000000,3,3,2.7,3,231680,0
+CGEN.US,D,20171108,000000,2.95,2.95,2.725,2.8,129958,0
+CGEN.US,D,20171109,000000,2.75,2.8,2.5,2.6,172660,0
+CGEN.US,D,20171110,000000,2.55,2.65,2.55,2.575,91544,0
+CGEN.US,D,20171113,000000,2.6,2.65,2.35,2.5,202101,0
+CGEN.US,D,20171114,000000,2.5,2.6,2.5,2.55,192967,0
+CGEN.US,D,20171115,000000,2.6,2.845,2.6,2.775,210089,0
+CGEN.US,D,20171116,000000,2.75,2.8,2.6,2.6,157270,0
+CGEN.US,D,20171117,000000,2.6,2.65,2.55,2.6,138781,0
+CGEN.US,D,20171120,000000,2.55,2.6,2.45,2.475,103418,0
+CGEN.US,D,20171121,000000,2.55,2.75,2.505,2.65,211804,0
+CGEN.US,D,20171122,000000,2.65,2.7,2.55,2.55,118931,0
+CGEN.US,D,20171124,000000,2.55,2.85,2.55,2.8,72542,0
+CGEN.US,D,20171127,000000,2.8,2.8,2.55,2.575,153947,0
+CGEN.US,D,20171128,000000,2.55,2.7,2.35,2.6,179230,0
+CGEN.US,D,20171129,000000,2.6,2.6,2.45,2.45,124063,0
+CGEN.US,D,20171130,000000,2.5,2.55,2.4,2.45,108340,0
+CGEN.US,D,20171201,000000,2.5,2.5,2.35,2.45,186013,0
+CGEN.US,D,20171204,000000,2.45,2.4785,2.25,2.35,351670,0
+CGEN.US,D,20171205,000000,2.35,2.5,2.3,2.45,163542,0
+CGEN.US,D,20171206,000000,2.4,2.45,2.35,2.425,129906,0
+CGEN.US,D,20171207,000000,2.45,2.5,2.35,2.5,126517,0
+CGEN.US,D,20171208,000000,2.5,2.5,2.4,2.45,101262,0
+CGEN.US,D,20171211,000000,2.4,2.5,2.4,2.5,270278,0
+CGEN.US,D,20171212,000000,2.45,2.55,2.4,2.5,268763,0
+CGEN.US,D,20171213,000000,2.5,2.55,2.35,2.5,338028,0
+CGEN.US,D,20171214,000000,2.5,2.55,2.45,2.5,406930,0
+CGEN.US,D,20171215,000000,2.5,2.85,2.45,2.8,1370219,0
+CGEN.US,D,20171218,000000,2.85,2.9,2.8,2.8,207486,0
+CGEN.US,D,20171219,000000,2.75,2.85,2.675,2.775,117526,0
+CGEN.US,D,20171220,000000,2.75,2.85,2.7,2.8,125724,0
+CGEN.US,D,20171221,000000,2.8,2.85,2.8,2.8,188300,0
+CGEN.US,D,20171222,000000,2.8,2.9,2.75,2.8,89771,0
+CGEN.US,D,20171226,000000,2.7,2.85,2.6,2.675,179095,0
+CGEN.US,D,20171227,000000,2.6,2.8,2.6,2.6,176570,0
+CGEN.US,D,20171228,000000,2.6,2.7,2.55,2.65,176019,0
+CGEN.US,D,20171229,000000,2.6,2.7,2.5,2.5,259207,0
+CGEN.US,D,20180102,000000,2.6,2.75,2.6,2.675,83001,0
+CGEN.US,D,20180103,000000,2.7,2.8,2.65,2.7,169645,0
+CGEN.US,D,20180104,000000,2.7,2.75,2.5,2.725,146857,0
+CGEN.US,D,20180105,000000,2.7,2.75,2.6,2.6,92623,0
+CGEN.US,D,20180108,000000,2.6,2.625,2.55,2.55,76365,0
+CGEN.US,D,20180109,000000,2.5,2.6,2.5,2.55,104743,0
+CGEN.US,D,20180110,000000,2.55,2.75,2.5,2.75,258934,0
+CGEN.US,D,20180111,000000,2.7,2.75,2.65,2.7,93589,0
+CGEN.US,D,20180112,000000,2.65,2.8,2.645,2.8,78635,0
+CGEN.US,D,20180116,000000,2.75,2.75,2.5,2.5,256652,0
+CGEN.US,D,20180117,000000,2.6,2.75,2.575,2.75,150190,0
+CGEN.US,D,20180118,000000,2.75,3.645,2.65,3.25,716097,0
+CGEN.US,D,20180119,000000,3.4,3.4,2.9,3,330402,0
+CGEN.US,D,20180122,000000,3,3.3,3,3.125,253202,0
+CGEN.US,D,20180123,000000,3.15,3.25,3.1,3.2,302901,0
+CGEN.US,D,20180124,000000,3.25,3.3,3.1,3.25,200330,0
+CGEN.US,D,20180125,000000,3.2,3.3,3.15,3.175,156556,0
+CGEN.US,D,20180126,000000,3.2,3.25,3.1,3.2,178672,0
+CGEN.US,D,20180129,000000,3.1,3.45,3.1,3.3,285576,0
+CGEN.US,D,20180130,000000,3.25,3.35,3.1,3.15,252129,0
+CGEN.US,D,20180131,000000,3.15,3.15,2.9,2.975,195021,0
+CGEN.US,D,20180201,000000,2.85,2.85,2.65,2.7,523739,0
+CGEN.US,D,20180202,000000,2.7,2.75,2.6,2.7,193110,0
+CGEN.US,D,20180205,000000,2.65,2.675,2.45,2.55,264429,0
+CGEN.US,D,20180206,000000,2.45,2.7,2.425,2.65,301244,0
+CGEN.US,D,20180207,000000,2.65,2.7,2.45,2.675,180074,0
+CGEN.US,D,20180208,000000,2.65,2.75,2.55,2.55,235878,0
+CGEN.US,D,20180209,000000,2.6,2.7,2.45,2.7,264778,0
+CGEN.US,D,20180212,000000,2.7,2.85,2.625,2.7,179365,0
+CGEN.US,D,20180213,000000,2.65,2.95,2.65,2.9,357852,0
+CGEN.US,D,20180214,000000,2.9,3.2,2.85,3.05,311666,0
+CGEN.US,D,20180215,000000,3.1,3.1,2.95,3,165371,0
+CGEN.US,D,20180216,000000,3,3.125,3,3.05,124365,0
+CGEN.US,D,20180220,000000,3.05,3.187,3.05,3.05,285435,0
+CGEN.US,D,20180221,000000,3.1,3.6,3.1,3.25,380364,0
+CGEN.US,D,20180222,000000,3.2,3.45,3.2,3.35,195657,0
+CGEN.US,D,20180223,000000,3.4,3.45,3.4,3.4,147863,0
+CGEN.US,D,20180226,000000,3.4,4.1138,3.4,3.95,758118,0
+CGEN.US,D,20180227,000000,3.95,4.05,3.75,3.825,305673,0
+CGEN.US,D,20180228,000000,3.9,4.15,3.8,4,323515,0
+CGEN.US,D,20180301,000000,4.05,4.1,3.75,3.8,236323,0
+CGEN.US,D,20180302,000000,3.75,4,3.65,3.8,294922,0
+CGEN.US,D,20180305,000000,3.75,4.15,3.7,4,595717,0
+CGEN.US,D,20180306,000000,4.15,4.2,3.85,3.95,466568,0
+CGEN.US,D,20180307,000000,3.9,3.95,3.8,3.9,269610,0
+CGEN.US,D,20180308,000000,3.95,4.1,3.85,4,312380,0
+CGEN.US,D,20180309,000000,4.1,4.15,3.95,4.1,406672,0
+CGEN.US,D,20180312,000000,4.15,4.4,4.05,4.1,634109,0
+CGEN.US,D,20180313,000000,4.15,4.35,4.05,4.3,471148,0
+CGEN.US,D,20180314,000000,4.35,4.4,4.25,4.35,227463,0
+CGEN.US,D,20180315,000000,4.5,4.725,4.3,4.4,623615,0
+CGEN.US,D,20180316,000000,4.45,4.45,4.2,4.3,278066,0
+CGEN.US,D,20180319,000000,4.3,4.35,4.15,4.2,188534,0
+CGEN.US,D,20180320,000000,4.2,4.3,4.05,4.15,312113,0
+CGEN.US,D,20180321,000000,4.15,4.3,4.1248,4.25,191678,0
+CGEN.US,D,20180322,000000,4.15,4.3,4.05,4.15,119583,0
+CGEN.US,D,20180323,000000,4.15,4.25,4.05,4.1,77410,0
+CGEN.US,D,20180326,000000,4.05,4.075,3.6,4,328594,0
+CGEN.US,D,20180327,000000,4.05,4.1,3.9,3.95,137333,0
+CGEN.US,D,20180328,000000,3.9,4.15,3.75,4,297744,0
+CGEN.US,D,20180329,000000,4.1,4.6778,4.1,4.45,801743,0
+CGEN.US,D,20180402,000000,5,5,4.15,4.25,1748487,0
+CGEN.US,D,20180403,000000,4.25,4.4787,4.15,4.25,306488,0
+CGEN.US,D,20180404,000000,4.2,4.889,4.175,4.7,463720,0
+CGEN.US,D,20180405,000000,4.75,5,4.4329,4.5,443475,0
+CGEN.US,D,20180406,000000,4.5,4.6,4.35,4.4,280080,0
+CGEN.US,D,20180409,000000,4.35,4.7,4.225,4.4,271573,0
+CGEN.US,D,20180410,000000,4.5,4.6,4.4,4.5,228686,0
+CGEN.US,D,20180411,000000,4.5,4.575,4.4,4.5,164809,0
+CGEN.US,D,20180412,000000,4.5,4.55,4.45,4.5,205391,0
+CGEN.US,D,20180413,000000,4.5,4.55,4.4,4.5,123233,0
+CGEN.US,D,20180416,000000,4.45,4.5,4.25,4.3,155035,0
+CGEN.US,D,20180417,000000,4.45,4.5,4.15,4.25,218405,0
+CGEN.US,D,20180418,000000,4.25,4.45,4.2,4.35,162263,0
+CGEN.US,D,20180419,000000,4.3,4.45,4.1,4.2,134546,0
+CGEN.US,D,20180420,000000,4.25,4.25,3.95,4,172214,0
+CGEN.US,D,20180423,000000,4.05,4.15,3.9,4.1,257791,0
+CGEN.US,D,20180424,000000,4.1,4.2,4.1,4.15,235311,0
+CGEN.US,D,20180425,000000,4.05,4.125,3.85,3.85,193376,0
+CGEN.US,D,20180426,000000,3.9,3.95,3.85,3.85,99566,0
+CGEN.US,D,20180427,000000,3.85,3.855,3.45,3.55,403423,0
+CGEN.US,D,20180430,000000,3.6,3.7,3.45,3.5,166543,0
+CGEN.US,D,20180501,000000,3.5,3.5,3.3,3.35,216425,0
+CGEN.US,D,20180502,000000,3.3,3.6,3.3,3.45,299358,0
+CGEN.US,D,20180503,000000,3.45,3.6,3.35,3.6,161268,0
+CGEN.US,D,20180504,000000,3.6,3.65,3.45,3.5,145928,0
+CGEN.US,D,20180507,000000,3.5,3.6,3.4,3.45,132441,0
+CGEN.US,D,20180508,000000,3.45,3.45,3.3,3.325,141529,0
+CGEN.US,D,20180509,000000,3.4,3.75,3.3,3.45,318182,0
+CGEN.US,D,20180510,000000,3.5,3.5,3.35,3.35,125132,0
+CGEN.US,D,20180511,000000,3.4,3.5,3.26,3.35,133356,0
+CGEN.US,D,20180514,000000,3.35,3.45,3.25,3.3,207600,0
+CGEN.US,D,20180515,000000,3.35,3.45,3.35,3.4,126001,0
+CGEN.US,D,20180516,000000,3.4,3.55,3.35,3.35,250039,0
+CGEN.US,D,20180517,000000,3.3,3.45,3.25,3.25,270528,0
+CGEN.US,D,20180518,000000,3.35,3.35,3.2,3.25,286975,0
+CGEN.US,D,20180521,000000,3.35,3.35,3.1,3.15,258778,0
+CGEN.US,D,20180522,000000,3.2,3.25,3.1,3.15,492648,0
+CGEN.US,D,20180523,000000,3.1,3.25,3.1,3.2,115370,0
+CGEN.US,D,20180524,000000,3.15,3.35,3.15,3.25,114932,0
+CGEN.US,D,20180525,000000,3.25,3.35,3.25,3.35,77248,0
+CGEN.US,D,20180529,000000,3.3,3.55,3.3,3.5,233110,0
+CGEN.US,D,20180530,000000,3.55,3.7,3.5,3.6,287402,0
+CGEN.US,D,20180531,000000,3.7,3.975,3.655,3.75,322184,0
+CGEN.US,D,20180601,000000,3.85,3.9,3.7,3.75,285698,0
+CGEN.US,D,20180604,000000,3.85,3.85,3.5,3.7,233371,0
+CGEN.US,D,20180605,000000,3.7,3.8,3.6,3.625,191205,0
+CGEN.US,D,20180606,000000,3.65,3.85,3.6,3.85,141798,0
+CGEN.US,D,20180607,000000,3.9,3.925,3.75,3.8,308168,0
+CGEN.US,D,20180608,000000,3.85,3.85,3.65,3.7,166548,0
+CGEN.US,D,20180611,000000,3.75,3.7502,3.65,3.675,46986,0
+CGEN.US,D,20180612,000000,3.7,3.95,3.7,3.875,189577,0
+CGEN.US,D,20180613,000000,3.95,4.05,3.85,3.95,202848,0
+CGEN.US,D,20180614,000000,4.05,4.05,3.9,4,130154,0
+CGEN.US,D,20180615,000000,3.95,4.045,3.7,3.85,286176,0
+CGEN.US,D,20180618,000000,3.8,3.9,3.7,3.75,422284,0
+CGEN.US,D,20180619,000000,3.75,3.8,3.65,3.7,300677,0
+CGEN.US,D,20180620,000000,3.8,4.05,3.65,3.95,250006,0
+CGEN.US,D,20180621,000000,3.95,3.95,3.7,3.8,295746,0
+CGEN.US,D,20180622,000000,3.8,3.8424,3.6,3.65,381722,0
+CGEN.US,D,20180625,000000,3.65,3.662,3.5,3.525,482205,0
+CGEN.US,D,20180626,000000,3.55,3.65,3.25,3.6,333760,0
+CGEN.US,D,20180627,000000,3.55,3.55,3.3,3.3,204251,0
+CGEN.US,D,20180628,000000,3.35,3.35,3.25,3.275,111847,0
+CGEN.US,D,20180629,000000,3.25,3.35,3.2,3.3,158800,0
+CGEN.US,D,20180702,000000,3.7,3.75,3.4,3.45,745062,0
+CGEN.US,D,20180703,000000,3.45,3.5,3.25,3.25,227884,0
+CGEN.US,D,20180705,000000,3.3,3.35,3.05,3.2,327869,0
+CGEN.US,D,20180706,000000,3.25,3.325,3.1,3.3,313375,0
+CGEN.US,D,20180709,000000,3.3,3.345,3.1,3.1,310445,0
+CGEN.US,D,20180710,000000,3.2,3.2,3.1,3.2,143503,0
+CGEN.US,D,20180711,000000,3.15,3.2,3.1,3.15,92682,0
+CGEN.US,D,20180712,000000,3.15,3.25,3.1,3.2,128963,0
+CGEN.US,D,20180713,000000,3.2,3.4,3.15,3.3,132682,0
+CGEN.US,D,20180716,000000,3.3,3.4,3.15,3.2,233132,0
+CGEN.US,D,20180717,000000,3.25,3.25,3.15,3.25,134686,0
+CGEN.US,D,20180718,000000,3.2,3.4,3.1,3.35,280438,0
+CGEN.US,D,20180719,000000,3.3,3.525,3.25,3.5,234554,0
+CGEN.US,D,20180720,000000,3.5,3.51,3.35,3.375,73443,0
+CGEN.US,D,20180723,000000,3.4,3.45,3.35,3.35,53669,0
+CGEN.US,D,20180724,000000,3.45,3.45,3.35,3.35,87904,0
+CGEN.US,D,20180725,000000,3.375,3.4282,3.3,3.375,81941,0
+CGEN.US,D,20180726,000000,3.35,3.4,3.25,3.35,112650,0
+CGEN.US,D,20180727,000000,3.3,3.3,3.15,3.15,122769,0
+CGEN.US,D,20180730,000000,3.2,3.25,3.15,3.15,136023,0
+CGEN.US,D,20180731,000000,3.15,3.3,3.15,3.15,171169,0
+CGEN.US,D,20180801,000000,3.2,3.25,3.1,3.15,143612,0
+CGEN.US,D,20180802,000000,3.2,3.25,3.15,3.2,113741,0
+CGEN.US,D,20180803,000000,3.2,3.225,3.1,3.1,179280,0
+CGEN.US,D,20180806,000000,3.15,3.15,3.1,3.15,121997,0
+CGEN.US,D,20180807,000000,3.1,3.2,3.1,3.15,69561,0
+CGEN.US,D,20180808,000000,3.15,3.175,3.1,3.15,49714,0
+CGEN.US,D,20180809,000000,3.15,3.15,3,3,182043,0
+CGEN.US,D,20180810,000000,3.05,3.1,3,3.05,61733,0
+CGEN.US,D,20180813,000000,3.05,3.1,3,3.05,41481,0
+CGEN.US,D,20180814,000000,3.05,3.15,3.05,3.05,74609,0
+CGEN.US,D,20180815,000000,3.1,3.3,3.05,3.2,186824,0
+CGEN.US,D,20180816,000000,3.15,3.45,3.15,3.35,210177,0
+CGEN.US,D,20180817,000000,3.35,3.65,3.3,3.5,218750,0
+CGEN.US,D,20180820,000000,3.5,3.6,3.5,3.6,132699,0
+CGEN.US,D,20180821,000000,3.65,3.65,3.45,3.5,131830,0
+CGEN.US,D,20180822,000000,3.5,3.5,3.4,3.45,103756,0
+CGEN.US,D,20180823,000000,3.45,3.5,3.4,3.45,82081,0
+CGEN.US,D,20180824,000000,3.45,3.7,3.345,3.6,211309,0
+CGEN.US,D,20180827,000000,3.7,3.75,3.6,3.75,161994,0
+CGEN.US,D,20180828,000000,3.75,3.8,3.65,3.75,157630,0
+CGEN.US,D,20180829,000000,3.75,4,3.7,3.9,213233,0
+CGEN.US,D,20180830,000000,3.9,4.05,3.75,4.05,189789,0
+CGEN.US,D,20180831,000000,4,4.1,3.9,3.9,178032,0
+CGEN.US,D,20180904,000000,3.9,4,3.75,3.95,125931,0
+CGEN.US,D,20180905,000000,3.8,3.95,3.8,3.9,132001,0
+CGEN.US,D,20180906,000000,3.9,3.95,3.65,3.9,204878,0
+CGEN.US,D,20180907,000000,3.95,3.95,3.75,3.875,167630,0
+CGEN.US,D,20180910,000000,3.95,4,3.85,4,158182,0
+CGEN.US,D,20180911,000000,3.95,4.1,3.85,3.9,302219,0
+CGEN.US,D,20180912,000000,3.9,3.95,3.75,3.85,88870,0
+CGEN.US,D,20180913,000000,3.85,3.9,3.75,3.85,129955,0
+CGEN.US,D,20180914,000000,3.9,3.9,3.7654,3.9,73054,0
+CGEN.US,D,20180917,000000,3.9,3.9,3.75,3.8,161364,0
+CGEN.US,D,20180918,000000,3.8,3.9,3.75,3.85,132853,0
+CGEN.US,D,20180919,000000,3.85,3.95,3.75,3.8,137431,0
+CGEN.US,D,20180920,000000,4,4,3.85,3.95,112242,0
+CGEN.US,D,20180921,000000,3.95,4,3.85,3.95,99179,0
+CGEN.US,D,20180924,000000,3.95,3.95,3.85,3.9,53490,0
+CGEN.US,D,20180925,000000,3.85,3.9,3.8,3.85,83076,0
+CGEN.US,D,20180926,000000,3.85,3.9,3.745,3.75,87749,0
+CGEN.US,D,20180927,000000,3.75,3.8,3.75,3.8,34706,0
+CGEN.US,D,20180928,000000,3.7835,3.85,3.75,3.85,40776,0
+CGEN.US,D,20181001,000000,3.85,3.89,3.47,3.6,181702,0
+CGEN.US,D,20181002,000000,3.48,3.6,3.48,3.51,132174,0
+CGEN.US,D,20181003,000000,3.53,3.63,3.42,3.63,121505,0
+CGEN.US,D,20181004,000000,3.6,3.6,3.45,3.45,78598,0
+CGEN.US,D,20181005,000000,3.44,3.48,3.26,3.29,157228,0
+CGEN.US,D,20181008,000000,3.31,3.36,3.16,3.35,142869,0
+CGEN.US,D,20181009,000000,3.33,3.5,3.32,3.45,86166,0
+CGEN.US,D,20181010,000000,3.43,3.465,3.24,3.25,89931,0
+CGEN.US,D,20181011,000000,3.96,4,3.25,3.5,3873714,0
+CGEN.US,D,20181012,000000,3.52,3.54,3.3,3.35,499339,0
+CGEN.US,D,20181015,000000,3.4,3.6,3.35,3.55,337194,0
+CGEN.US,D,20181016,000000,3.56,3.7,3.45,3.6,440001,0
+CGEN.US,D,20181017,000000,3.55,3.73,3.4,3.66,324181,0
+CGEN.US,D,20181018,000000,3.67,3.83,3.6,3.8,242295,0
+CGEN.US,D,20181019,000000,3.79,3.79,3.61,3.64,119683,0
+CGEN.US,D,20181022,000000,3.64,3.7,3.4,3.45,121965,0
+CGEN.US,D,20181023,000000,3.4,3.43,3.3,3.34,120963,0
+CGEN.US,D,20181024,000000,3.31,3.36,3,3.09,273547,0
+CGEN.US,D,20181025,000000,3.09,3.25,2.93,2.93,222771,0
+CGEN.US,D,20181026,000000,2.87,3.12,2.8101,3.03,201031,0
+CGEN.US,D,20181029,000000,3.05,3.12,2.8,2.9,151569,0
+CGEN.US,D,20181030,000000,2.9,2.95,2.76,2.93,189905,0
+CGEN.US,D,20181031,000000,2.94,3.09,2.9,3.08,136347,0
+CGEN.US,D,20181101,000000,3.07,3.14,3.0101,3.05,304346,0
+CGEN.US,D,20181102,000000,3.07,3.1,2.91,3.09,93139,0
+CGEN.US,D,20181105,000000,3.1,3.1227,2.95,3.08,116325,0
+CGEN.US,D,20181106,000000,3.08,3.08,2.9,3.08,173050,0
+CGEN.US,D,20181107,000000,3.2,3.59,3.09,3.52,452220,0
+CGEN.US,D,20181108,000000,3.55,3.55,3.37,3.39,168976,0
+CGEN.US,D,20181109,000000,3.35,3.45,3.3,3.33,110337,0
+CGEN.US,D,20181112,000000,3.31,3.31,3.05,3.14,100876,0
+CGEN.US,D,20181113,000000,3.07,3.27,3.04,3.19,134596,0
+CGEN.US,D,20181114,000000,3.2,3.3,3.16,3.25,73362,0
+CGEN.US,D,20181115,000000,3.25,3.53,3.22,3.41,179853,0
+CGEN.US,D,20181116,000000,3.35,3.4041,3.26,3.32,51964,0
+CGEN.US,D,20181119,000000,3.29,3.3,3.03,3.1,160243,0
+CGEN.US,D,20181120,000000,3.05,3.24,3.05,3.14,160013,0
+CGEN.US,D,20181121,000000,3.14,3.21,3.08,3.09,36814,0
+CGEN.US,D,20181123,000000,3.08,3.21,3.08,3.1655,19959,0
+CGEN.US,D,20181126,000000,3.2,3.27,3.15,3.25,94392,0
+CGEN.US,D,20181127,000000,3.18,3.43,3.16,3.34,136483,0
+CGEN.US,D,20181128,000000,3.33,3.36,3.2,3.33,98955,0
+CGEN.US,D,20181129,000000,3.3266,3.44,3.26,3.44,70460,0
+CGEN.US,D,20181130,000000,3.41,3.55,3.35,3.46,133360,0
+CGEN.US,D,20181203,000000,3.43,3.57,3.32,3.52,140694,0
+CGEN.US,D,20181204,000000,3.53,3.59,3.35,3.42,220026,0
+CGEN.US,D,20181206,000000,3.3,3.58,3.3,3.46,107166,0
+CGEN.US,D,20181207,000000,3.44,3.4493,3.18,3.3,90318,0
+CGEN.US,D,20181210,000000,3.25,3.31,3.1738,3.21,118127,0
+CGEN.US,D,20181211,000000,3.2,3.26,3.09,3.16,123892,0
+CGEN.US,D,20181212,000000,3.16,3.29,3.14,3.2,116151,0
+CGEN.US,D,20181213,000000,3.21,3.23,3.03,3.15,97853,0
+CGEN.US,D,20181214,000000,3.2,3.2,2.97,3.04,106079,0
+CGEN.US,D,20181217,000000,3,3.06,2.81,2.85,215835,0
+CGEN.US,D,20181218,000000,2.83,2.85,2.63,2.75,236205,0
+CGEN.US,D,20181219,000000,2.75,2.75,2.58,2.73,238377,0
+CGEN.US,D,20181220,000000,2.6,2.625,2.4,2.41,461799,0
+CGEN.US,D,20181221,000000,2.4,2.47,2.25,2.34,281555,0
+CGEN.US,D,20181224,000000,2.3,2.3,2.1,2.17,278817,0
+CGEN.US,D,20181226,000000,2.27,2.33,2.18,2.33,240418,0
+CGEN.US,D,20181227,000000,2.32,2.5,2.06,2.49,260082,0
+CGEN.US,D,20181228,000000,2.49,2.49,2.2563,2.33,189306,0
+CGEN.US,D,20181231,000000,2.31,2.33,2,2.17,494500,0
+CGEN.US,D,20190102,000000,2.17,2.45,2.17,2.35,252320,0
+CGEN.US,D,20190103,000000,2.37,2.46,2.3,2.44,88623,0
+CGEN.US,D,20190104,000000,2.48,2.69,2.41,2.52,122953,0
+CGEN.US,D,20190107,000000,2.51,2.715,2.51,2.57,141472,0
+CGEN.US,D,20190108,000000,2.6,2.7,2.49,2.66,72690,0
+CGEN.US,D,20190109,000000,2.65,2.91,2.6275,2.78,164889,0
+CGEN.US,D,20190110,000000,2.8,3.02,2.76,3.02,101739,0
+CGEN.US,D,20190111,000000,2.99,3.03,2.89,2.94,117191,0
+CGEN.US,D,20190114,000000,2.91,2.97,2.8,2.83,74548,0
+CGEN.US,D,20190115,000000,2.85,2.9,2.82,2.89,39153,0
+CGEN.US,D,20190116,000000,2.95,3.03,2.92,2.99,52380,0
+CGEN.US,D,20190117,000000,3,3.14,2.952,3.14,90196,0
+CGEN.US,D,20190118,000000,3.15,3.18,3.07,3.17,101202,0
+CGEN.US,D,20190122,000000,3.57,3.63,3.29,3.57,309878,0
+CGEN.US,D,20190123,000000,3.58,3.66,3.4472,3.59,328749,0
+CGEN.US,D,20190124,000000,3.62,3.62,3.45,3.55,122763,0
+CGEN.US,D,20190125,000000,3.54,3.64,3.52,3.64,209977,0
+CGEN.US,D,20190128,000000,3.68,3.68,3.54,3.58,182221,0
+CGEN.US,D,20190129,000000,3.6,3.63,3.55,3.57,136297,0
+CGEN.US,D,20190130,000000,3.56,3.62,3.56,3.57,87674,0
+CGEN.US,D,20190131,000000,3.59,3.6,3.355,3.45,213485,0
+CGEN.US,D,20190201,000000,3.48,3.55,3.39,3.49,113900,0
+CGEN.US,D,20190204,000000,3.46,3.53,3.38,3.45,98284,0
+CGEN.US,D,20190205,000000,3.49,3.6,3.4371,3.56,140519,0
+CGEN.US,D,20190206,000000,3.53,3.63,3.45,3.48,152614,0
+CGEN.US,D,20190207,000000,3.44,3.48,3.25,3.32,175472,0
+CGEN.US,D,20190208,000000,3.33,3.41,3.3,3.39,47584,0
+CGEN.US,D,20190211,000000,3.4,3.45,3.35,3.41,68477,0
+CGEN.US,D,20190212,000000,3.4,3.85,3.3656,3.68,319646,0
+CGEN.US,D,20190213,000000,3.72,3.86,3.65,3.7,151075,0
+CGEN.US,D,20190214,000000,3.71,3.84,3.67,3.74,38717,0
+CGEN.US,D,20190215,000000,3.78,3.78,3.58,3.62,117301,0
+CGEN.US,D,20190219,000000,3.54,3.62,3.5,3.5,99197,0
+CGEN.US,D,20190220,000000,3.5,3.64,3.5,3.52,62622,0
+CGEN.US,D,20190221,000000,3.54,3.5999,3.49,3.52,77223,0
+CGEN.US,D,20190222,000000,3.57,3.76,3.5423,3.75,148389,0
+CGEN.US,D,20190225,000000,3.79,3.84,3.72,3.76,84792,0
+CGEN.US,D,20190226,000000,3.49,3.5563,2.95,3.12,746954,0
+CGEN.US,D,20190227,000000,3.16,3.56,3.16,3.43,227984,0
+CGEN.US,D,20190228,000000,3.51,3.59,3.41,3.44,273992,0
+CGEN.US,D,20190301,000000,3.44,3.5686,3.44,3.52,175134,0
+CGEN.US,D,20190304,000000,3.58,3.65,3.54,3.56,177020,0
+CGEN.US,D,20190305,000000,3.56,3.58,3.5,3.54,113552,0
+CGEN.US,D,20190306,000000,3.51,3.52,3.38,3.47,91474,0
+CGEN.US,D,20190307,000000,3.41,3.48,3.31,3.37,130296,0
+CGEN.US,D,20190308,000000,3.3018,3.45,3.3018,3.43,95435,0
+CGEN.US,D,20190311,000000,3.44,3.6,3.38,3.47,248994,0
+CGEN.US,D,20190312,000000,3.55,3.6883,3.51,3.64,204719,0
+CGEN.US,D,20190313,000000,3.66,3.75,3.66,3.74,244105,0
+CGEN.US,D,20190314,000000,3.75,3.75,3.53,3.61,235015,0
+CGEN.US,D,20190315,000000,3.6,3.74,3.56,3.72,120617,0
+CGEN.US,D,20190318,000000,3.68,3.84,3.6,3.8,215516,0
+CGEN.US,D,20190319,000000,3.79,3.79,3.64,3.7,125514,0
+CGEN.US,D,20190320,000000,3.7,3.81,3.6816,3.77,110885,0
+CGEN.US,D,20190321,000000,3.7,3.79,3.66,3.69,59728,0
+CGEN.US,D,20190322,000000,3.7,3.76,3.6,3.63,129446,0
+CGEN.US,D,20190325,000000,3.59,3.64,3.53,3.58,105286,0
+CGEN.US,D,20190326,000000,3.68,3.93,3.66,3.84,498097,0
+CGEN.US,D,20190327,000000,3.85,4.2705,3.771,4.17,571776,0
+CGEN.US,D,20190328,000000,4.16,4.31,4.09,4.19,399662,0
+CGEN.US,D,20190329,000000,4.28,4.285,4.05,4.14,198061,0
+CGEN.US,D,20190401,000000,4.12,4.12,4.01,4.11,172662,0
+CGEN.US,D,20190402,000000,4.07,4.09,4.03,4.07,140220,0
+CGEN.US,D,20190403,000000,4.06,4.18,4.01,4.14,153420,0
+CGEN.US,D,20190404,000000,4.12,4.13,3.96,4.11,213783,0
+CGEN.US,D,20190405,000000,3.97,4.09,3.85,3.97,313422,0
+CGEN.US,D,20190408,000000,3.91,4.03,3.8601,3.99,134396,0
+CGEN.US,D,20190409,000000,3.97,4.06,3.8905,3.97,35463,0
+CGEN.US,D,20190410,000000,3.97,4.13,3.95,4.1,178473,0
+CGEN.US,D,20190411,000000,4.11,4.1265,4.02,4.07,121793,0
+CGEN.US,D,20190412,000000,4.1,4.1,3.9,3.97,155920,0
+CGEN.US,D,20190415,000000,4,4.0305,3.4,3.51,521614,0
+CGEN.US,D,20190416,000000,3.6,3.76,3.6,3.68,223112,0
+CGEN.US,D,20190417,000000,3.7,3.71,3.25,3.29,297053,0
+CGEN.US,D,20190418,000000,3.37,3.45,3.277,3.39,73880,0
+CGEN.US,D,20190422,000000,3.45,3.53,3.39,3.43,86210,0
+CGEN.US,D,20190423,000000,3.45,3.59,3.4369,3.51,170755,0
+CGEN.US,D,20190424,000000,3.54,3.55,3.46,3.5,76236,0
+CGEN.US,D,20190425,000000,3.48,3.52,3.37,3.47,52225,0
+CGEN.US,D,20190426,000000,3.47,3.55,3.424,3.51,56448,0
+CGEN.US,D,20190429,000000,3.55,3.58,3.4004,3.46,122287,0
+CGEN.US,D,20190430,000000,3.52,3.53,3.41,3.5,132701,0
+CGEN.US,D,20190501,000000,3.49,3.5,3.43,3.46,66950,0
+CGEN.US,D,20190502,000000,3.45,3.45,3.33,3.36,78391,0
+CGEN.US,D,20190503,000000,3.36,3.54,3.36,3.49,40613,0
+CGEN.US,D,20190506,000000,3.48,3.59,3.46,3.55,107244,0
+CGEN.US,D,20190507,000000,3.46,3.53,3.41,3.5,64557,0
+CGEN.US,D,20190508,000000,3.5,3.56,3.45,3.5,47465,0
+CGEN.US,D,20190509,000000,3.46,3.65,3.4,3.61,198191,0
+CGEN.US,D,20190510,000000,3.59,3.66,3.51,3.58,52656,0
+CGEN.US,D,20190513,000000,3.55,3.55,3.45,3.49,125606,0
+CGEN.US,D,20190514,000000,3.5065,3.545,3.41,3.51,57442,0
+CGEN.US,D,20190515,000000,3.49,3.53,3.39,3.52,47811,0
+CGEN.US,D,20190516,000000,3.47,3.54,3.41,3.41,65141,0
+CGEN.US,D,20190517,000000,3.4,3.48,3.39,3.46,44106,0
+CGEN.US,D,20190520,000000,3.52,3.5399,3.31,3.45,100222,0
+CGEN.US,D,20190521,000000,3.45,3.55,3.265,3.34,154912,0
+CGEN.US,D,20190522,000000,3.38,3.49,3.31,3.36,36900,0
+CGEN.US,D,20190523,000000,3.3,3.38,3.25,3.26,50129,0
+CGEN.US,D,20190524,000000,3.27,3.4257,3.27,3.34,44453,0
+CGEN.US,D,20190528,000000,3.36,3.36,3.12,3.18,88054,0
+CGEN.US,D,20190529,000000,3.2,3.2,2.96,3.11,109905,0
+CGEN.US,D,20190530,000000,3.03,3.0602,2.9,2.98,103285,0
+CGEN.US,D,20190531,000000,2.91,3.1477,2.75,2.8,139503,0
+CGEN.US,D,20190603,000000,2.79,2.9,2.78,2.81,59831,0
+CGEN.US,D,20190604,000000,2.85,2.92,2.73,2.88,200805,0
+CGEN.US,D,20190605,000000,2.91,3.2655,2.91,3.15,106832,0
+CGEN.US,D,20190606,000000,3.17,3.28,3.11,3.18,75785,0
+CGEN.US,D,20190607,000000,3.24,3.24,3.11,3.21,53955,0
+CGEN.US,D,20190610,000000,3.23,3.47,3.21,3.41,160541,0
+CGEN.US,D,20190611,000000,3.45,3.46,3.27,3.39,113181,0
+CGEN.US,D,20190612,000000,3.4,3.63,3.31,3.54,227636,0
+CGEN.US,D,20190613,000000,3.6,3.6,3.4,3.43,81794,0
+CGEN.US,D,20190614,000000,3.43,3.48,3.35,3.39,49173,0
+CGEN.US,D,20190617,000000,3.41,3.53,3.3701,3.47,67669,0
+CGEN.US,D,20190618,000000,3.49,3.55,3.38,3.52,55965,0
+CGEN.US,D,20190619,000000,3.5,3.6,3.4601,3.59,177646,0
+CGEN.US,D,20190620,000000,3.6,3.6,3.525,3.59,48635,0
+CGEN.US,D,20190621,000000,3.53,4.1,3.5075,3.95,546201,0
+CGEN.US,D,20190624,000000,3.81,3.92,3.71,3.78,265273,0
+CGEN.US,D,20190625,000000,3.75,3.95,3.68,3.92,258571,0
+CGEN.US,D,20190626,000000,3.89,4,3.79,3.93,140162,0
+CGEN.US,D,20190627,000000,3.9,3.96,3.86,3.91,179908,0
+CGEN.US,D,20190628,000000,3.94,4.1,3.77,3.84,774068,0
+CGEN.US,D,20190701,000000,3.93,3.9555,3.73,3.8,177553,0
+CGEN.US,D,20190702,000000,3.8,3.86,3.65,3.7,155897,0
+CGEN.US,D,20190703,000000,3.66,3.725,3.66,3.69,111794,0
+CGEN.US,D,20190705,000000,3.68,3.85,3.68,3.79,127113,0
+CGEN.US,D,20190708,000000,3.75,3.75,3.33,3.48,290444,0
+CGEN.US,D,20190709,000000,3.43,3.555,3.42,3.52,112506,0
+CGEN.US,D,20190710,000000,3.55,3.62,3.52,3.62,126918,0
+CGEN.US,D,20190711,000000,3.58,3.7,3.54,3.58,95668,0
+CGEN.US,D,20190712,000000,3.58,3.63,3.58,3.61,58298,0
+CGEN.US,D,20190715,000000,3.57,3.58,3.37,3.46,76430,0
+CGEN.US,D,20190716,000000,3.51,3.59,3.47,3.55,113443,0
+CGEN.US,D,20190717,000000,3.53,3.57,3.4802,3.56,42763,0
+CGEN.US,D,20190718,000000,3.39,3.58,3.38,3.39,71289,0
+CGEN.US,D,20190719,000000,3.41,3.43,3.34,3.36,63962,0
+CGEN.US,D,20190722,000000,3.36,3.39,3.34,3.34,35226,0
+CGEN.US,D,20190723,000000,3.35,3.38,3.33,3.35,34418,0
+CGEN.US,D,20190724,000000,3.33,3.36,3.22,3.33,53819,0
+CGEN.US,D,20190725,000000,3.25,3.32,3.23,3.28,52415,0
+CGEN.US,D,20190726,000000,3.28,3.44,3.23,3.41,48992,0
+CGEN.US,D,20190729,000000,3.38,3.4099,3.15,3.23,169279,0
+CGEN.US,D,20190730,000000,3.18,3.2807,3.05,3.25,150584,0
+CGEN.US,D,20190731,000000,3.22,3.44,3.18,3.24,110994,0
+CGEN.US,D,20190801,000000,3.27,3.42,3.02,3.12,4962971,0
+CGEN.US,D,20190802,000000,3.1,3.255,3.07,3.18,66230,0
+CGEN.US,D,20190805,000000,3.07,3.11,2.9601,3.01,483687,0
+CGEN.US,D,20190806,000000,3.29,3.39,3.01,3.29,197611,0
+CGEN.US,D,20190807,000000,3.3,3.32,3.16,3.25,145344,0
+CGEN.US,D,20190808,000000,3.3,3.65,3.22,3.57,204106,0
+CGEN.US,D,20190809,000000,3.55,3.55,3.4398,3.55,159120,0
+CGEN.US,D,20190812,000000,3.5,3.64,3.49,3.61,81231,0
+CGEN.US,D,20190813,000000,3.57,3.83,3.506,3.8,269494,0
+CGEN.US,D,20190814,000000,3.68,3.68,3.41,3.66,190432,0
+CGEN.US,D,20190815,000000,3.62,3.75,3.54,3.54,42954,0
+CGEN.US,D,20190816,000000,3.54,3.8,3.54,3.79,138166,0
+CGEN.US,D,20190819,000000,3.8,3.97,3.76,3.89,256591,0
+CGEN.US,D,20190820,000000,3.84,3.93,3.81,3.91,107656,0
+CGEN.US,D,20190821,000000,3.93,4.03,3.8756,3.97,126131,0
+CGEN.US,D,20190822,000000,3.99,4.09,3.88,4.04,133969,0
+CGEN.US,D,20190823,000000,4.08,4.09,3.91,3.96,160672,0
+CGEN.US,D,20190826,000000,3.94,4.09,3.87,4.06,190088,0
+CGEN.US,D,20190827,000000,4,4.12,3.96,4,156560,0
+CGEN.US,D,20190828,000000,3.98,4.1,3.95,4.05,79027,0
+CGEN.US,D,20190829,000000,4.07,4.07,3.7,3.7,349905,0
+CGEN.US,D,20190830,000000,3.71,3.85,3.67,3.85,61629,0
+CGEN.US,D,20190903,000000,3.75,3.79,3.65,3.69,62165,0
+CGEN.US,D,20190904,000000,3.7,3.78,3.7,3.74,73174,0
+CGEN.US,D,20190905,000000,3.77,3.885,3.7301,3.81,99876,0
+CGEN.US,D,20190906,000000,3.81,3.9,3.75,3.89,98230,0
+CGEN.US,D,20190909,000000,3.84,3.91,3.81,3.86,32469,0
+CGEN.US,D,20190910,000000,3.84,3.88,3.6373,3.82,222307,0
+CGEN.US,D,20190911,000000,3.8,4,3.79,3.99,93241,0
+CGEN.US,D,20190912,000000,3.96,4.14,3.85,4.102,228259,0
+CGEN.US,D,20190913,000000,4.08,4.3,4.07,4.23,365632,0
+CGEN.US,D,20190916,000000,4.23,4.35,4.14,4.23,250894,0
+CGEN.US,D,20190917,000000,4.25,4.36,4.13,4.33,183346,0
+CGEN.US,D,20190918,000000,4.3,4.32,4.2,4.28,52670,0
+CGEN.US,D,20190919,000000,4.35,4.42,4.25,4.33,219252,0
+CGEN.US,D,20190920,000000,4.35,4.5,4.3,4.49,240867,0
+CGEN.US,D,20190923,000000,4.49,4.49,4.23,4.32,101111,0
+CGEN.US,D,20190924,000000,4.29,4.33,4.03,4.27,177931,0
+CGEN.US,D,20190925,000000,4.25,4.26,4.06,4.15,187853,0
+CGEN.US,D,20190926,000000,4.13,4.17,4.03,4.14,91987,0
+CGEN.US,D,20190927,000000,4.19,4.23,4.14,4.21,72067,0
+CGEN.US,D,20190930,000000,4.24,4.24,4.06,4.23,45684,0
+CGEN.US,D,20191001,000000,4.25,4.25,4.05,4.06,29447,0
+CGEN.US,D,20191002,000000,4.04,4.09,3.92,4.06,92941,0
+CGEN.US,D,20191003,000000,4.07,4.2,3.97,4.18,70061,0
+CGEN.US,D,20191004,000000,4.2,4.38,4.2,4.29,71629,0
+CGEN.US,D,20191007,000000,4.25,4.4,4.2289,4.37,78634,0
+CGEN.US,D,20191008,000000,4.36,4.3725,4.06,4.14,95762,0
+CGEN.US,D,20191009,000000,4.17,4.34,4.01,4.11,110561,0
+CGEN.US,D,20191010,000000,4.1127,4.17,4,4.04,59692,0
+CGEN.US,D,20191011,000000,4.1,4.22,4.056,4.17,64336,0
+CGEN.US,D,20191014,000000,4.17,4.2623,4,4.01,59064,0
+CGEN.US,D,20191015,000000,4.11,4.18,4.05,4.12,34290,0
+CGEN.US,D,20191016,000000,4.09,4.2,4.035,4.05,75112,0
+CGEN.US,D,20191017,000000,4.09,4.24,3.99,3.99,87096,0
+CGEN.US,D,20191018,000000,4.03,4.18,3.8276,3.9,132764,0
+CGEN.US,D,20191021,000000,3.94,4.04,3.93,4.01,74798,0
+CGEN.US,D,20191022,000000,4.11,4.14,3.98,4.04,55038,0
+CGEN.US,D,20191023,000000,4.12,4.29,4.08,4.17,83796,0
+CGEN.US,D,20191024,000000,4.24,4.27,4.17,4.23,56331,0
+CGEN.US,D,20191025,000000,4.22,4.5,4.07,4.34,235926,0
+CGEN.US,D,20191028,000000,4.4171,4.45,4.26,4.35,142914,0
+CGEN.US,D,20191029,000000,4.35,4.55,4.3246,4.51,258643,0
+CGEN.US,D,20191030,000000,4.5,4.88,4.49,4.86,560628,0
+CGEN.US,D,20191031,000000,4.89,5.2,4.8141,5.13,447121,0
+CGEN.US,D,20191101,000000,5.2,5.33,4.95,5.01,308373,0
+CGEN.US,D,20191104,000000,5,5.37,4.97,5.29,237061,0
+CGEN.US,D,20191105,000000,5.45,6.14,5.43,6,868688,0
+CGEN.US,D,20191106,000000,6.2,6.22,5.41,5.56,513189,0
+CGEN.US,D,20191107,000000,5.62,5.62,4.98,5.29,350097,0
+CGEN.US,D,20191108,000000,5.18,5.54,5.15,5.4,220912,0
+CGEN.US,D,20191111,000000,4.98,5.61,4.76,5.43,377199,0
+CGEN.US,D,20191112,000000,5.35,5.58,5.33,5.42,143738,0
+CGEN.US,D,20191113,000000,5.31,5.53,5.14,5.51,287745,0
+CGEN.US,D,20191114,000000,5.52,5.59,5.3,5.55,128212,0
+CGEN.US,D,20191115,000000,5.58,5.78,5.49,5.64,185121,0
+CGEN.US,D,20191118,000000,5.55,5.8,5.45,5.72,188561,0
+CGEN.US,D,20191119,000000,5.72,5.83,5.64,5.8,176260,0
+CGEN.US,D,20191120,000000,5.9,5.94,5.705,5.75,208932,0
+CGEN.US,D,20191121,000000,5.77,5.81,5.5901,5.71,151449,0
+CGEN.US,D,20191122,000000,5.7,5.74,5.47,5.53,114258,0
+CGEN.US,D,20191125,000000,5.57,5.7,5.46,5.67,146631,0
+CGEN.US,D,20191126,000000,5.68,5.95,5.64,5.8,262751,0
+CGEN.US,D,20191127,000000,5.76,6.1,5.72,6.08,281733,0
+CGEN.US,D,20191129,000000,6.06,6.115,6.01,6.09,77445,0
+CGEN.US,D,20191202,000000,6.13,6.13,5.82,5.86,165562,0
+CGEN.US,D,20191203,000000,5.73,5.73,5.35,5.35,249021,0
+CGEN.US,D,20191204,000000,5.4,5.51,5.2,5.47,180022,0
+CGEN.US,D,20191205,000000,5.4,5.47,5.3,5.39,133861,0
+CGEN.US,D,20191206,000000,5.4,5.5,5.32,5.38,78023,0
+CGEN.US,D,20191209,000000,5.32,5.54,5.31,5.43,131841,0
+CGEN.US,D,20191210,000000,5.38,5.7,5.37,5.56,141762,0
+CGEN.US,D,20191211,000000,5.62,5.89,5.5158,5.8,172210,0
+CGEN.US,D,20191212,000000,5.82,5.86,5.52,5.6,101066,0
+CGEN.US,D,20191213,000000,5.6,5.69,5.51,5.65,102815,0
+CGEN.US,D,20191216,000000,5.61,5.87,5.61,5.78,166174,0
+CGEN.US,D,20191217,000000,5.79,5.88,5.58,5.86,176844,0
+CGEN.US,D,20191218,000000,5.83,6.04,5.83,5.91,295847,0
+CGEN.US,D,20191219,000000,5.91,5.97,5.44,5.47,327942,0
+CGEN.US,D,20191220,000000,5.55,5.75,5.52,5.62,959425,0
+CGEN.US,D,20191223,000000,5.55,6.01,5.46,5.8,300267,0
+CGEN.US,D,20191224,000000,5.86,5.94,5.7386,5.87,63133,0
+CGEN.US,D,20191226,000000,5.9,6.18,5.85,6.09,267640,0
+CGEN.US,D,20191227,000000,6.14,6.32,6.12,6.16,478350,0
+CGEN.US,D,20191230,000000,6.22,6.29,5.79,5.88,248182,0
+CGEN.US,D,20191231,000000,5.86,6.06,5.8299,5.96,167321,0
+CGEN.US,D,20200102,000000,6.01,6.18,5.76,6.12,287689,0
+CGEN.US,D,20200103,000000,6.05,6.08,5.75,5.82,189957,0
+CGEN.US,D,20200106,000000,5.88,6.13,5.73,6.09,191383,0
+CGEN.US,D,20200107,000000,6.11,6.17,5.95,6.02,159063,0
+CGEN.US,D,20200108,000000,5.94,6.06,5.8,5.97,232145,0
+CGEN.US,D,20200109,000000,6.1,6.45,6.0505,6.2,507562,0
+CGEN.US,D,20200110,000000,6.26,6.2858,6.08,6.15,209876,0
+CGEN.US,D,20200113,000000,6.2,6.2,5.88,6.02,268638,0
+CGEN.US,D,20200114,000000,6.05,6.0839,5.62,5.83,395822,0
+CGEN.US,D,20200115,000000,5.89,6.02,5.77,5.79,306563,0
+CGEN.US,D,20200116,000000,6.04,6.2,5.9,6.08,467604,0
+CGEN.US,D,20200117,000000,6.03,6.2,6.01,6.12,297455,0
+CGEN.US,D,20200121,000000,6.25,6.37,6.12,6.37,458120,0
+CGEN.US,D,20200122,000000,6.44,6.45,6.1,6.2,341336,0
+CGEN.US,D,20200123,000000,6.27,6.5718,6.2,6.51,377444,0
+CGEN.US,D,20200124,000000,6.6,6.7,6.4,6.6,469857,0
+CGEN.US,D,20200127,000000,6.6,6.95,6.5525,6.9,538649,0
+CGEN.US,D,20200128,000000,7.05,7.3,7,7.21,644384,0
+CGEN.US,D,20200129,000000,7.4,7.59,7.27,7.42,529569,0
+CGEN.US,D,20200130,000000,7.33,7.38,6.86,7.25,457830,0
+CGEN.US,D,20200131,000000,7.28,7.28,7.02,7.2,318028,0
+CGEN.US,D,20200203,000000,7.4,7.6392,7.4,7.63,530247,0
+CGEN.US,D,20200204,000000,7.9,8,7.705,7.91,480036,0
+CGEN.US,D,20200205,000000,8.09,8.4,7.97,8.29,891145,0
+CGEN.US,D,20200206,000000,8.4,9.26,8.2142,8.84,2232097,0
+CGEN.US,D,20200207,000000,8.8,9.22,8.63,8.82,930795,0
+CGEN.US,D,20200210,000000,8.6,8.68,8.35,8.58,531825,0
+CGEN.US,D,20200211,000000,8.6,9.2096,8.56,8.91,480285,0
+CGEN.US,D,20200212,000000,9.02,9.22,8.83,9.1,448577,0
+CGEN.US,D,20200213,000000,9.02,9.1,8.71,8.95,342550,0
+CGEN.US,D,20200214,000000,9.05,9.24,8.87,9.02,397919,0
+CGEN.US,D,20200218,000000,9.01,9.16,8.85,9.15,334554,0
+CGEN.US,D,20200219,000000,9.18,10.3173,9.135,9.78,1109528,0
+CGEN.US,D,20200220,000000,10.3,10.59,9.81,10.51,1824085,0
+CGEN.US,D,20200221,000000,10,10.4,9.92,10,1159635,0
+CGEN.US,D,20200224,000000,9.41,9.67,8.82,9.12,771611,0
+CGEN.US,D,20200225,000000,9.16,9.27,8.67,9.04,620055,0
+CGEN.US,D,20200226,000000,9.33,9.43,8.35,8.445,621640,0
+CGEN.US,D,20200227,000000,8.12,9.5788,7.66,9.07,1959136,0
+CGEN.US,D,20200228,000000,9.02,9.31,8.63,9.07,711465,0
+CGEN.US,D,20200302,000000,9.2,9.5,8.9473,9.5,887505,0
+CGEN.US,D,20200303,000000,9.58,9.9,9.31,9.42,810984,0
+CGEN.US,D,20200304,000000,9.76,9.88,9.52,9.85,508593,0
+CGEN.US,D,20200305,000000,9.57,9.87,9.0559,9.53,485987,0
+CGEN.US,D,20200306,000000,9.28,9.52,8.93,9.36,351406,0
+CGEN.US,D,20200309,000000,9.13,10.565,9,10.01,1372223,0
+CGEN.US,D,20200310,000000,10.31,12.8,10.3,11.64,3148986,0
+CGEN.US,D,20200311,000000,11.5,12.1,11.4,11.83,1117669,0
+CGEN.US,D,20200312,000000,8.25,8.53,6.93,8.51,5783158,0
+CGEN.US,D,20200313,000000,8.93,9.09,7.61,8.25,1731063,0
+CGEN.US,D,20200316,000000,7.8,7.86,6.81,7.23,1435957,0
+CGEN.US,D,20200317,000000,7.3,7.8,7.04,7.78,1363822,0
+CGEN.US,D,20200318,000000,7.28,7.54,5.94,6.44,1137433,0
+CGEN.US,D,20200319,000000,6.43,7.3,6.43,6.81,711530,0
+CGEN.US,D,20200320,000000,7.08,7.32,6.43,6.72,796355,0
+CGEN.US,D,20200323,000000,6.72,6.94,6.05,6.25,826009,0
+CGEN.US,D,20200324,000000,6.86,7.29,6.4754,7.14,879072,0
+CGEN.US,D,20200325,000000,7.18,7.55,6.91,7.48,1306509,0
+CGEN.US,D,20200326,000000,7.39,8.0348,7.09,7.17,2185488,0
+CGEN.US,D,20200327,000000,6.95,7.51,6.9,7.18,665646,0
+CGEN.US,D,20200330,000000,6.96,7.67,6.77,7.58,490578,0
+CGEN.US,D,20200331,000000,7.46,7.65,7.15,7.26,366641,0
+CGEN.US,D,20200401,000000,6.94,7.26,6.8,6.97,670718,0
+CGEN.US,D,20200402,000000,6.87,7.37,6.8688,7.26,404542,0
+CGEN.US,D,20200403,000000,7.26,7.5502,7.11,7.45,479971,0
+CGEN.US,D,20200406,000000,7.96,8.2398,7.8,8.13,636210,0
+CGEN.US,D,20200407,000000,8.81,8.845,8.01,8.27,1008505,0
+CGEN.US,D,20200408,000000,8.35,9,8.215,8.77,798043,0
+CGEN.US,D,20200409,000000,8.95,9.04,8.64,9,1096268,0
+CGEN.US,D,20200413,000000,9.15,9.84,9.05,9.78,885073,0
+CGEN.US,D,20200414,000000,9.99,10.94,9.95,10.81,1083207,0
+CGEN.US,D,20200415,000000,10.52,11.68,10.3917,11.45,1114957,0
+CGEN.US,D,20200416,000000,12.5408,14.21,12.28,13.75,3324103,0
+CGEN.US,D,20200417,000000,13.85,13.85,12.7,12.95,1667765,0
+CGEN.US,D,20200420,000000,13.07,14.1,12.84,13.995,1425456,0
+CGEN.US,D,20200421,000000,14.25,14.61,13.4,13.96,1453389,0
+CGEN.US,D,20200422,000000,14.95,15.13,14.3,14.72,1806604,0
+CGEN.US,D,20200423,000000,15.05,15.1,13.85,14.11,1725606,0
+CGEN.US,D,20200424,000000,13.98,15.06,13.98,14.85,1737769,0
+CGEN.US,D,20200427,000000,15,15.29,14.42,14.52,2129636,0
+CGEN.US,D,20200428,000000,14.61,14.97,13.7155,13.82,1614330,0
+CGEN.US,D,20200429,000000,13.85,15.3,13.79,15.03,1432405,0
+CGEN.US,D,20200430,000000,14.55,14.85,14.07,14.49,1061358,0
+CGEN.US,D,20200501,000000,14.02,14.43,13.8,13.855,703069,0
+CGEN.US,D,20200504,000000,13.89,14.94,13.88,14.94,884747,0
+CGEN.US,D,20200505,000000,15.13,15.2,14.62,14.71,728215,0
+CGEN.US,D,20200506,000000,14.77,14.78,13.04,13.22,1370835,0
+CGEN.US,D,20200507,000000,13.48,14.95,13.26,14.33,1452798,0
+CGEN.US,D,20200508,000000,14.37,15.75,14.19,15.41,1354447,0
+CGEN.US,D,20200511,000000,15.41,16.31,15.27,15.58,1797074,0
+CGEN.US,D,20200512,000000,15.91,16.05,14.44,14.82,1687044,0
+CGEN.US,D,20200513,000000,15.29,15.45,13.48,13.94,1729377,0
+CGEN.US,D,20200514,000000,13.65,13.71,10.93,11.57,4192728,0
+CGEN.US,D,20200515,000000,11.78,12.4833,11.6,12.29,2200343,0
+CGEN.US,D,20200518,000000,12.89,13.54,12.78,13.3,1816320,0
+CGEN.US,D,20200519,000000,13.39,13.87,12.97,13,1154363,0
+CGEN.US,D,20200520,000000,13.4,14.515,13.34,14.46,1170463,0
+CGEN.US,D,20200521,000000,14.31,14.51,13.825,13.92,866436,0
+CGEN.US,D,20200522,000000,13.92,14.38,13.8,14.31,676114,0
+CGEN.US,D,20200526,000000,14.59,14.89,14.05,14.28,1032356,0
+CGEN.US,D,20200527,000000,14.18,14.37,12.57,13.2,1506741,0
+CGEN.US,D,20200528,000000,13.49,13.49,12.1283,12.38,1647249,0
+CGEN.US,D,20200529,000000,12.5,15.7,12.41,15.39,4842796,0
+CGEN.US,D,20200601,000000,15.72,16.17,14.8401,15.32,1868592,0
+CGEN.US,D,20200602,000000,15.43,16.89,15.43,16.79,2562484,0
+CGEN.US,D,20200603,000000,17.38,17.85,16.78,17.12,2993308,0
+CGEN.US,D,20200604,000000,16.78,17.14,14.7,14.72,2000280,0
+CGEN.US,D,20200605,000000,15.27,15.6453,13.37,13.61,1881280,0
+CGEN.US,D,20200608,000000,14.0181,14.025,13.47,13.58,1204037,0
+CGEN.US,D,20200609,000000,13.17,13.68,12.95,13.27,1322919,0
+CGEN.US,D,20200610,000000,13.55,14.32,13.31,14.02,1006123,0
+CGEN.US,D,20200611,000000,13.48,13.5799,12.7,12.83,1157283,0
+CGEN.US,D,20200612,000000,13.18,14.65,13.18,13.91,1627460,0
+CGEN.US,D,20200615,000000,13.89,15.07,13.61,14.86,1519179,0
+CGEN.US,D,20200616,000000,15.17,15.24,14.24,14.82,1119867,0
+CGEN.US,D,20200617,000000,14.9,15.484,14.77,15.2,967904,0
+CGEN.US,D,20200618,000000,14.92,15.695,14.84,15.42,705778,0
+CGEN.US,D,20200619,000000,15.58,16.25,15.33,15.53,1145503,0
+CGEN.US,D,20200622,000000,15.5,16.735,15.4,16.475,1420238,0
+CGEN.US,D,20200623,000000,16.84,17.15,16.12,16.21,1482656,0
+CGEN.US,D,20200624,000000,15.74,16.33,14.66,14.88,1592046,0
+CGEN.US,D,20200625,000000,14.95,15.35,14.52,15.03,652937,0
+CGEN.US,D,20200626,000000,15.03,15.4,14.45,14.59,879426,0
+CGEN.US,D,20200629,000000,14.47,14.75,13.78,14.04,1021552,0
+CGEN.US,D,20200630,000000,14.11,15.1,13.99,15.02,1058710,0
+CGEN.US,D,20200701,000000,15.01,15.18,14.22,14.74,1202166,0
+CGEN.US,D,20200702,000000,15,15.74,14.72,15.4,893587,0
+CGEN.US,D,20200706,000000,15.17,16,15.17,15.46,1019613,0
+CGEN.US,D,20200707,000000,15.31,16.43,15.11,15.82,1098020,0
+CGEN.US,D,20200708,000000,15.98,16.25,15.58,15.93,921182,0
+CGEN.US,D,20200709,000000,16.06,16.47,15.7,16.28,910327,0
+CGEN.US,D,20200710,000000,16.45,16.69,15.78,15.86,738681,0
+CGEN.US,D,20200713,000000,15.9,16.92,14.86,14.97,1753873,0
+CGEN.US,D,20200714,000000,14.65,15.1522,13.805,14.57,1845828,0
+CGEN.US,D,20200715,000000,14.85,15.8092,14.65,15.52,1434048,0
+CGEN.US,D,20200716,000000,15.51,15.51,14.82,14.87,967275,0
+CGEN.US,D,20200717,000000,15.22,16.25,15,16.01,1046575,0
+CGEN.US,D,20200720,000000,16.17,16.95,15.67,16.85,1247599,0
+CGEN.US,D,20200721,000000,16.92,17.11,16.01,16.04,1246065,0
+CGEN.US,D,20200722,000000,16,16.01,15.1,15.27,1372651,0
+CGEN.US,D,20200723,000000,14.98,15.6,14.51,14.63,985709,0
+CGEN.US,D,20200724,000000,14.5,14.5999,13.85,14.155,1884390,0
+CGEN.US,D,20200727,000000,14.64,14.98,14.04,14.82,1166198,0
+CGEN.US,D,20200728,000000,14.69,14.82,14.37,14.4,719175,0
+CGEN.US,D,20200729,000000,14.5,14.66,14.01,14.28,980845,0
+CGEN.US,D,20200730,000000,14.1,15.5691,14.1,15.44,1302353,0
+CGEN.US,D,20200731,000000,15.35,15.463,14.19,14.41,1177413,0
+CGEN.US,D,20200803,000000,14.53,16.25,14.42,15.82,2491313,0
+CGEN.US,D,20200804,000000,15.42,16.09,15.33,16.07,1545128,0
+CGEN.US,D,20200805,000000,16.17,16.65,15.76,16.33,1259997,0
+CGEN.US,D,20200806,000000,16.39,17.14,15.86,16.46,1759629,0
+CGEN.US,D,20200807,000000,16.36,17.1,16.035,16.33,1367935,0
+CGEN.US,D,20200810,000000,16.08,16.6899,15.97,16.39,1050795,0
+CGEN.US,D,20200811,000000,16.34,16.9399,16.0924,16.28,999617,0
+CGEN.US,D,20200812,000000,16.65,17.79,16.5,17.55,2018980,0
+CGEN.US,D,20200813,000000,17.55,18.02,17.33,17.55,1672029,0
+CGEN.US,D,20200814,000000,17.69,17.75,16.8638,17.2,1357597,0
+CGEN.US,D,20200817,000000,17.42,18.1637,17.08,18,867265,0
+CGEN.US,D,20200818,000000,18.03,18.1,17.34,17.81,1255408,0
+CGEN.US,D,20200819,000000,17.89,19.8917,17.83,18.95,2593501,0
+CGEN.US,D,20200820,000000,18.83,18.92,18.01,18.56,1762465,0
+CGEN.US,D,20200821,000000,18.66,19.2,18.41,18.93,1820652,0
+CGEN.US,D,20200824,000000,19.43,19.68,18.28,18.59,1494243,0
+CGEN.US,D,20200825,000000,18.51,19.5,18.3275,19.45,1607878,0
+CGEN.US,D,20200826,000000,19.53,19.9,18.46,18.72,2345791,0
+CGEN.US,D,20200827,000000,18.7,18.7,16.55,16.59,2777453,0
+CGEN.US,D,20200828,000000,16.9,17.48,16.5901,16.87,1719346,0
+CGEN.US,D,20200831,000000,16.84,17.54,16.21,17.29,2623866,0
+CGEN.US,D,20200901,000000,17.41,17.43,16.65,17.1,2891710,0
+CGEN.US,D,20200902,000000,17.48,17.88,16.68,17.87,2233321,0
+CGEN.US,D,20200903,000000,17.58,17.65,15.77,16.02,2588887,0
+CGEN.US,D,20200904,000000,16.11,16.1999,14.255,15.46,2198832,0
+CGEN.US,D,20200908,000000,14.9,15.35,14.5,14.52,1323005,0
+CGEN.US,D,20200909,000000,14.86,15.18,14.71,14.95,1840743,0
+CGEN.US,D,20200910,000000,14.94,15.71,14.7,14.92,1639658,0
+CGEN.US,D,20200911,000000,15.1,15.86,14.945,15.6,1602891,0
+CGEN.US,D,20200914,000000,15.9,16.87,15.9,16.83,1520296,0
+CGEN.US,D,20200915,000000,17,17.74,16.84,17.25,1828290,0
+CGEN.US,D,20200916,000000,17.12,18.11,17.1,17.88,1447210,0
+CGEN.US,D,20200917,000000,17.35,18.28,16.91,18.16,1624051,0
+CGEN.US,D,20200918,000000,18.17,18.91,17.8,18.86,1905255,0
+CGEN.US,D,20200921,000000,18.74,18.8,17.27,17.73,2006139,0
+CGEN.US,D,20200922,000000,17.9,18.2,17.32,17.65,2083093,0
+CGEN.US,D,20200923,000000,17.32,17.52,16.24,16.3,1836799,0
+CGEN.US,D,20200924,000000,15.68,16.12,15.285,15.51,2754942,0
+CGEN.US,D,20200925,000000,15.56,16.24,15.28,16.09,1703902,0
+CGEN.US,D,20200928,000000,16.34,16.5867,15.84,16.1,872047,0
+CGEN.US,D,20200929,000000,16.07,16.57,16.07,16.32,854547,0
+CGEN.US,D,20200930,000000,16.38,16.58,16.13,16.25,678437,0
+CGEN.US,D,20201001,000000,16.35,17.13,16.35,17.1,671980,0
+CGEN.US,D,20201002,000000,15.17,16.295,15.04,15.185,1430723,0
+CGEN.US,D,20201005,000000,15.3,16.14,15.3,15.97,885939,0
+CGEN.US,D,20201006,000000,15.79,16.62,15.79,15.96,795155,0
+CGEN.US,D,20201007,000000,15.99,16.98,15.99,16.665,893593,0
+CGEN.US,D,20201008,000000,17.14,17.86,16.78,16.93,847546,0
+CGEN.US,D,20201009,000000,17.15,17.72,17.03,17.53,634622,0
+CGEN.US,D,20201012,000000,17.59,18.18,17.25,17.45,1214210,0
+CGEN.US,D,20201013,000000,17.35,18.29,17.209,17.95,1244175,0
+CGEN.US,D,20201014,000000,18.14,18.75,17.4,17.48,1303148,0
+CGEN.US,D,20201015,000000,17.09,17.13,15.9,16.04,1268294,0
+CGEN.US,D,20201016,000000,16.13,16.6,15.8,15.81,765308,0
+CGEN.US,D,20201019,000000,16.1,16.25,15.15,15.24,1126292,0
+CGEN.US,D,20201020,000000,15.39,15.78,14.59,14.67,1121300,0
+CGEN.US,D,20201021,000000,14.72,14.97,13.895,13.95,1176855,0
+CGEN.US,D,20201022,000000,14.07,14.64,13.96,14.27,806005,0
+CGEN.US,D,20201023,000000,14.28,14.35,13.79,14.16,775722,0
+CGEN.US,D,20201026,000000,13.95,14.3,13.43,13.88,690303,0
+CGEN.US,D,20201027,000000,13.99,14.31,13.84,13.98,629773,0
+CGEN.US,D,20201028,000000,13.59,13.76,13.27,13.38,526561,0
+CGEN.US,D,20201029,000000,13.39,13.89,13.33,13.55,911940,0
+CGEN.US,D,20201030,000000,13.4,13.59,12.55,12.89,1255169,0
+CGEN.US,D,20201102,000000,13.09,13.1596,12.38,12.73,1004683,0
+CGEN.US,D,20201103,000000,12.67,13.17,12.47,13.07,1050811,0
+CGEN.US,D,20201104,000000,13.37,13.92,13.31,13.61,1043131,0
+CGEN.US,D,20201105,000000,13.75,14.42,13.67,14.11,1397644,0
+CGEN.US,D,20201106,000000,13.96,13.98,12.96,13.06,876344,0
+CGEN.US,D,20201109,000000,13.32,13.79,12.79,12.86,1190109,0
+CGEN.US,D,20201110,000000,12.67,13.06,12.39,12.95,813467,0
+CGEN.US,D,20201111,000000,12.96,13.3499,12.7576,13.06,911562,0
+CGEN.US,D,20201112,000000,13.16,13.79,13.1,13.27,801769,0
+CGEN.US,D,20201113,000000,13.37,13.78,13.25,13.49,584096,0
+CGEN.US,D,20201116,000000,13.45,13.7,13.29,13.5,882887,0
+CGEN.US,D,20201117,000000,13.46,13.775,13.36,13.55,589330,0
+CGEN.US,D,20201118,000000,13.5,14.09,13.13,13.13,1299095,0
+CGEN.US,D,20201119,000000,13.16,13.4732,12.81,12.91,533793,0
+CGEN.US,D,20201120,000000,13,13.46,12.67,13.22,665142,0
+CGEN.US,D,20201123,000000,13.26,13.5537,12.83,13.13,1184274,0
+CGEN.US,D,20201124,000000,13.14,13.27,12.15,12.2,1288092,0
+CGEN.US,D,20201125,000000,12.42,12.88,12.27,12.33,1005225,0
+CGEN.US,D,20201127,000000,12.41,13.28,12.41,13,587744,0
+CGEN.US,D,20201130,000000,13.06,13.22,12.6735,12.84,998620,0
+CGEN.US,D,20201201,000000,12.97,13.52,12.81,12.88,1197079,0
+CGEN.US,D,20201202,000000,12.76,12.8,12.3,12.56,913334,0
+CGEN.US,D,20201203,000000,12.55,13.38,12.55,12.79,1257334,0
+CGEN.US,D,20201204,000000,12.81,13.26,12.62,12.69,1293911,0
+CGEN.US,D,20201207,000000,12.72,13.3,12.56,12.6,1583930,0
+CGEN.US,D,20201208,000000,12.55,12.63,11.93,12.07,1725139,0
+CGEN.US,D,20201209,000000,12.13,13.48,12.12,12.57,1987650,0
+CGEN.US,D,20201210,000000,12.55,12.7916,12.27,12.48,1141742,0
+CGEN.US,D,20201211,000000,12.47,12.84,12.26,12.44,1353719,0
+CGEN.US,D,20201214,000000,12.66,13.6,12.66,12.92,1462424,0
+CGEN.US,D,20201215,000000,13.02,13.24,12.68,13.02,1053063,0
+CGEN.US,D,20201216,000000,12.93,13.27,12,12.07,1449606,0
+CGEN.US,D,20201217,000000,12.53,12.6932,12.2,12.3,935309,0
+CGEN.US,D,20201218,000000,12.38,13.1,12.26,12.67,1270515,0
+CGEN.US,D,20201221,000000,12.5,14.08,12.5,13.56,2018577,0
+CGEN.US,D,20201222,000000,13.64,15.16,13.63,14.19,2873385,0
+CGEN.US,D,20201223,000000,14.81,14.9399,13.5,13.51,1665892,0
+CGEN.US,D,20201224,000000,13.8,14.49,13.01,13.13,1018197,0
+CGEN.US,D,20201228,000000,13.48,13.88,12.94,12.97,1721322,0
+CGEN.US,D,20201229,000000,13.09,13.21,11.69,12.37,1257737,0
+CGEN.US,D,20201230,000000,12.51,13.28,12.46,12.91,1219645,0
+CGEN.US,D,20201231,000000,12.97,13.1,11.84,12.11,1530638,0
+CGEN.US,D,20210104,000000,12.29,12.93,12.29,12.76,1030229,0
+CGEN.US,D,20210105,000000,12.62,12.9,12.46,12.66,839826,0
+CGEN.US,D,20210106,000000,12.71,13.22,12.31,12.52,1081974,0
+CGEN.US,D,20210107,000000,12.89,13.58,12.83,13.23,1149874,0
+CGEN.US,D,20210108,000000,13.24,14.3,13.12,13.32,2083129,0
+CGEN.US,D,20210111,000000,12.89,12.96,12.26,12.62,1363194,0
+CGEN.US,D,20210112,000000,12.71,12.9299,12.54,12.81,868397,0
+CGEN.US,D,20210113,000000,12.84,13.75,12.84,13.41,1370983,0
+CGEN.US,D,20210114,000000,13.31,13.98,13.31,13.51,1252233,0
+CGEN.US,D,20210115,000000,13.57,14.22,13,13.01,1135175,0
+CGEN.US,D,20210119,000000,13.2,13.72,13.15,13.5,1212429,0
+CGEN.US,D,20210120,000000,13.69,14.11,13.22,13.26,1312613,0
+CGEN.US,D,20210121,000000,13.55,13.78,12.6134,12.64,1094005,0
+CGEN.US,D,20210122,000000,12.66,12.83,12.32,12.54,800131,0
+CGEN.US,D,20210125,000000,12.63,12.97,12.27,12.65,788944,0
+CGEN.US,D,20210126,000000,12.71,12.9,12.34,12.39,735548,0
+CGEN.US,D,20210127,000000,12.32,12.34,11.31,11.44,1438384,0
+CGEN.US,D,20210128,000000,11.66,12.25,11.57,12,994876,0
+CGEN.US,D,20210129,000000,12.09,12.48,11.76,12.16,774200,0
+CGEN.US,D,20210201,000000,12.47,13.18,12.39,13.04,1143932,0
+CGEN.US,D,20210202,000000,13.15,13.88,13.15,13.49,1308555,0
+CGEN.US,D,20210203,000000,13.67,13.7362,12.87,12.88,792545,0
+CGEN.US,D,20210204,000000,12.93,13.3,12.48,12.53,961396,0
+CGEN.US,D,20210205,000000,12.8,13.11,12.52,12.97,768422,0
+CGEN.US,D,20210208,000000,13.37,14,13.34,13.77,1302273,0
+CGEN.US,D,20210209,000000,13.89,14.17,13.46,13.47,1073040,0
+CGEN.US,D,20210210,000000,13.91,14.08,12.87,13.13,784429,0
+CGEN.US,D,20210211,000000,13.18,13.3872,12.66,13.01,706295,0
+CGEN.US,D,20210212,000000,12.87,13.23,12.73,13.13,643856,0
+CGEN.US,D,20210216,000000,13.42,13.86,13.035,13.08,1181156,0
+CGEN.US,D,20210217,000000,12.95,13.49,12.745,13.21,911827,0
+CGEN.US,D,20210218,000000,12.84,12.99,12,12.56,1095883,0
+CGEN.US,D,20210219,000000,12.74,13.325,12.735,12.77,894237,0
+CGEN.US,D,20210222,000000,13.33,13.34,11.48,11.82,1924526,0
+CGEN.US,D,20210223,000000,11.68,11.7,10,10.51,3049157,0
+CGEN.US,D,20210224,000000,10.51,10.57,9.96,10.36,2343730,0
+CGEN.US,D,20210225,000000,10.83,10.99,8.83,8.96,4191767,0
+CGEN.US,D,20210226,000000,9.01,9.43,8.5,9.33,3245031,0
+CGEN.US,D,20210301,000000,9.98,10.26,9.7292,9.97,1904556,0
+CGEN.US,D,20210302,000000,10.01,10.25,9.3421,9.41,1187714,0
+CGEN.US,D,20210303,000000,9.67,9.67,8.66,8.91,1586367,0
+CGEN.US,D,20210304,000000,8.95,9.1,7.8,8.16,2328235,0
+CGEN.US,D,20210305,000000,8.31,8.41,7.1,8.295,2850761,0
+CGEN.US,D,20210308,000000,8.38,8.6,7.6,7.67,2154666,0
+CGEN.US,D,20210309,000000,8.16,8.84,8.13,8.52,2453453,0
+CGEN.US,D,20210310,000000,8.9,9.27,8.37,8.42,2584174,0
+CGEN.US,D,20210311,000000,8.74,9.305,8.54,9.22,2228621,0
+CGEN.US,D,20210312,000000,8.82,9.18,8.5,8.9,1163418,0
+CGEN.US,D,20210315,000000,9.13,9.39,8.8515,9.34,1286653,0
+CGEN.US,D,20210316,000000,9.4,9.61,8.71,9.11,1273741,0
+CGEN.US,D,20210317,000000,8.88,9.42,8.58,9.22,1733819,0
+CGEN.US,D,20210318,000000,9.02,9.3,8.59,8.65,1315063,0
+CGEN.US,D,20210319,000000,8.71,9.12,8.52,9.1,1319065,0
+CGEN.US,D,20210322,000000,9.13,9.36,8.97,9.12,986920,0
+CGEN.US,D,20210323,000000,9.02,9.0612,8.42,8.56,1270956,0
+CGEN.US,D,20210324,000000,8.68,8.7,8.03,8.2,1677599,0
+CGEN.US,D,20210325,000000,8.12,8.49,7.77,8.43,1734083,0
+CGEN.US,D,20210326,000000,8.43,8.5099,7.645,8.15,1717682,0
+CGEN.US,D,20210329,000000,8.14,8.16,7.63,7.88,1491387,0
+CGEN.US,D,20210330,000000,7.81,8.27,7.4901,8.17,1402709,0
+CGEN.US,D,20210331,000000,8.27,8.84,8.27,8.59,1740337,0
+CGEN.US,D,20210401,000000,8.81,9.3,8.7,8.78,1842020,0
+CGEN.US,D,20210405,000000,9.04,9.3,8.895,9.16,1071414,0
+CGEN.US,D,20210406,000000,9.01,9.04,8.61,8.75,1320138,0
+CGEN.US,D,20210407,000000,8.78,8.83,8.2,8.32,942706,0
+CGEN.US,D,20210408,000000,8.5,8.745,8.36,8.42,1121339,0
+CGEN.US,D,20210409,000000,8.35,8.55,8.1,8.42,1143273,0
+CGEN.US,D,20210412,000000,8.38,8.405,7.95,8.21,812731,0
+CGEN.US,D,20210413,000000,8.21,8.8,8.21,8.72,1454315,0
+CGEN.US,D,20210414,000000,8.75,9.19,8.5,8.66,1380556,0
+CGEN.US,D,20210415,000000,8.77,8.96,8.63,8.9,846780,0
+CGEN.US,D,20210416,000000,8.84,8.84,8.32,8.57,711916,0
+CGEN.US,D,20210419,000000,8.53,8.74,8.14,8.29,730489,0
+CGEN.US,D,20210420,000000,8.31,8.47,7.96,8.25,627841,0
+CGEN.US,D,20210421,000000,8.2,8.59,8.19,8.5,529184,0
+CGEN.US,D,20210422,000000,8.5,8.69,8.295,8.6,875490,0
+CGEN.US,D,20210423,000000,8.64,8.779,8.53,8.73,550574,0
+CGEN.US,D,20210426,000000,8.83,9.13,8.67,8.88,889051,0
+CGEN.US,D,20210427,000000,8.93,9.08,8.71,8.89,523633,0
+CGEN.US,D,20210428,000000,8.76,9.18,8.59,9.07,643112,0
+CGEN.US,D,20210429,000000,9.1,9.17,8.53,8.73,692713,0
+CGEN.US,D,20210430,000000,8.55,8.85,8.55,8.63,462820,0
+CGEN.US,D,20210503,000000,8.65,8.775,8.06,8.275,716990,0
+CGEN.US,D,20210504,000000,8.22,8.31,7.8,8.14,978435,0
+CGEN.US,D,20210505,000000,8.19,8.39,7.92,7.98,634096,0
+CGEN.US,D,20210506,000000,7.87,7.87,7.3,7.44,1154292,0
+CGEN.US,D,20210507,000000,7.57,8.12,7.53,7.585,1243903,0
+CGEN.US,D,20210510,000000,7.57,7.62,7.11,7.17,1290310,0
+CGEN.US,D,20210511,000000,6.93,7.25,6.75,7.1,1942882,0
+CGEN.US,D,20210512,000000,6.91,7.15,6.735,6.87,1146809,0
+CGEN.US,D,20210513,000000,7.15,7.87,7.11,7.41,1789181,0
+CGEN.US,D,20210514,000000,7.62,8.27,7.54,8,1685257,0
+CGEN.US,D,20210517,000000,7.86,8.08,7.67,7.88,832039,0
+CGEN.US,D,20210518,000000,7.85,8.3,7.68,8.21,1911144,0
+CGEN.US,D,20210519,000000,7.88,8.18,7.82,7.97,1087287,0
+CGEN.US,D,20210520,000000,8.06,8.479,8.01,8.23,1033027,0
+CGEN.US,D,20210521,000000,8.41,8.41,7.9,7.91,607569,0
+CGEN.US,D,20210524,000000,7.95,8.089,7.49,7.5,1046508,0
+CGEN.US,D,20210525,000000,7.5,7.66,7.29,7.31,1106913,0
+CGEN.US,D,20210526,000000,7.37,8,7.33,7.85,1349035,0
+CGEN.US,D,20210527,000000,7.85,8.01,7.63,7.9,1101544,0
+CGEN.US,D,20210528,000000,8.08,8.34,7.68,7.68,1258379,0
+CGEN.US,D,20210601,000000,7.77,7.81,7.5,7.69,1083376,0
+CGEN.US,D,20210602,000000,7.65,7.89,7.5,7.73,769962,0
+CGEN.US,D,20210603,000000,7.6,7.72,7.3,7.35,936141,0
+CGEN.US,D,20210604,000000,7.45,7.478,7.19,7.23,813698,0
+CGEN.US,D,20210607,000000,7.29,8.14,7.24,7.94,1648457,0
+CGEN.US,D,20210608,000000,8.09,8.33,7.49,7.66,1018930,0
+CGEN.US,D,20210609,000000,7.66,8.03,7.66,7.82,1189804,0
+CGEN.US,D,20210610,000000,7.87,8.39,7.73,8.34,1829304,0
+CGEN.US,D,20210611,000000,8.35,8.625,7.92,7.93,1052922,0
+CGEN.US,D,20210614,000000,8.26,8.855,8.22,8.51,1849090,0
+CGEN.US,D,20210615,000000,8.44,8.48,7.88,8.15,940228,0
+CGEN.US,D,20210616,000000,8.17,8.17,7.33,7.6,1149619,0
+CGEN.US,D,20210617,000000,7.56,8.05,7.5,7.8,1152791,0
+CGEN.US,D,20210618,000000,7.7,8.01,7.62,7.82,816371,0
+CGEN.US,D,20210621,000000,7.85,7.96,7.6,7.96,658020,0
+CGEN.US,D,20210622,000000,7.91,7.95,7.56,7.67,492481,0
+CGEN.US,D,20210623,000000,7.71,7.88,7.69,7.78,704387,0
+CGEN.US,D,20210624,000000,8.12,8.89,8.05,8.47,2363268,0
+CGEN.US,D,20210625,000000,8.581,8.84,8.34,8.83,1156160,0
+CGEN.US,D,20210628,000000,8.88,9.2,8.68,8.7,1372505,0
+CGEN.US,D,20210629,000000,8.67,8.81,8.25,8.33,744202,0
+CGEN.US,D,20210630,000000,8.33,8.52,8.111,8.28,1103764,0
+CGEN.US,D,20210701,000000,8.29,8.29,7.83,8,890082,0
+CGEN.US,D,20210702,000000,7.97,8.1699,7.743,8.02,796962,0
+CGEN.US,D,20210706,000000,8.02,8.1706,7.61,7.71,494367,0
+CGEN.US,D,20210707,000000,7.71,7.76,7.37,7.53,682728,0
+CGEN.US,D,20210708,000000,7.32,7.58,7.11,7.51,662908,0
+CGEN.US,D,20210709,000000,7.55,7.81,7.35,7.71,691755,0
+CGEN.US,D,20210712,000000,7.74,7.8399,7.4729,7.6,714021,0
+CGEN.US,D,20210713,000000,7.58,7.58,7.28,7.45,643416,0
+CGEN.US,D,20210714,000000,7.45,7.47,7.01,7.08,916498,0
+CGEN.US,D,20210715,000000,7.11,7.11,6.57,6.83,1226488,0
+CGEN.US,D,20210716,000000,6.93,6.97,6.63,6.9,744346,0
+CGEN.US,D,20210719,000000,6.76,6.86,6.57,6.71,972549,0
+CGEN.US,D,20210720,000000,6.7,7.04,6.6,6.99,618700,0
+CGEN.US,D,20210721,000000,7.02,7.18,6.91,7.08,765347,0
+CGEN.US,D,20210722,000000,7.03,7.11,6.73,6.78,523478,0
+CGEN.US,D,20210723,000000,6.76,6.8005,6.54,6.67,493528,0
+CGEN.US,D,20210726,000000,6.63,6.7,6.33,6.45,701658,0
+CGEN.US,D,20210727,000000,6.42,6.52,6.12,6.38,895380,0
+CGEN.US,D,20210728,000000,6.46,7.04,6.45,6.88,872032,0
+CGEN.US,D,20210729,000000,6.945,7.35,6.85,6.88,984789,0
+CGEN.US,D,20210730,000000,6.82,6.93,6.68,6.79,586099,0
+CGEN.US,D,20210802,000000,6.82,6.959,6.6,6.67,707991,0
+CGEN.US,D,20210803,000000,6.68,6.68,6.4975,6.59,617165,0
+CGEN.US,D,20210804,000000,6.61,6.92,6.58,6.76,467498,0
+CGEN.US,D,20210805,000000,6.77,7.21,6.74,7.09,768042,0
+CGEN.US,D,20210806,000000,7.06,7.13,6.82,6.85,376287,0
+CGEN.US,D,20210809,000000,6.85,7.05,6.71,6.75,855869,0
+CGEN.US,D,20210810,000000,6.77,6.78,6.53,6.61,480755,0
+CGEN.US,D,20210811,000000,6.59,6.62,6.39,6.59,625533,0
+CGEN.US,D,20210812,000000,6.59,6.73,6.49,6.55,582477,0
+CGEN.US,D,20210813,000000,6.52,6.56,6.38,6.46,488482,0
+CGEN.US,D,20210816,000000,6.4,6.4,6.12,6.12,930274,0
+CGEN.US,D,20210817,000000,6,6.23,5.88,6.14,683239,0
+CGEN.US,D,20210818,000000,6.19,6.26,5.97,5.98,569538,0
+CGEN.US,D,20210819,000000,5.88,6.11,5.79,5.8,685709,0
+CGEN.US,D,20210820,000000,5.81,6.3,5.76,6.19,806060,0
+CGEN.US,D,20210823,000000,6.2,6.66,6.19,6.5,1128171,0
+CGEN.US,D,20210824,000000,6.54,6.69,6.445,6.67,553539,0
+CGEN.US,D,20210825,000000,6.64,6.75,6.56,6.56,433829,0
+CGEN.US,D,20210826,000000,6.57,6.7,6.36,6.37,592876,0
+CGEN.US,D,20210827,000000,6.41,6.88,6.37,6.72,762511,0
+CGEN.US,D,20210830,000000,6.76,7.02,6.73,6.76,757216,0
+CGEN.US,D,20210831,000000,6.76,7.03,6.76,7.02,567089,0
+CGEN.US,D,20210901,000000,7.05,7.225,6.89,7.01,821044,0
+CGEN.US,D,20210902,000000,7.03,7.2,6.91,7.09,551849,0
+CGEN.US,D,20210903,000000,7.1,7.15,6.93,6.95,435835,0
+CGEN.US,D,20210907,000000,6.87,6.98,6.71,6.86,409198,0
+CGEN.US,D,20210908,000000,6.86,6.8999,6.6301,6.77,537805,0
+CGEN.US,D,20210909,000000,6.8,7.09,6.73,6.84,350201,0
+CGEN.US,D,20210910,000000,6.87,6.91,6.25,6.3,1194573,0
+CGEN.US,D,20210913,000000,6.34,6.5,6.08,6.29,827364,0
+CGEN.US,D,20210914,000000,6.29,6.33,6.005,6.16,675701,0
+CGEN.US,D,20210915,000000,6.11,6.17,6.03,6.13,333256,0
+CGEN.US,D,20210916,000000,6.08,6.24,5.92,6.14,466249,0
+CGEN.US,D,20210917,000000,6.13,6.72,6.03,6.71,1359999,0
+CGEN.US,D,20210920,000000,6.44,6.48,6.14,6.23,591054,0
+CGEN.US,D,20210921,000000,6.29,6.39,6.22,6.3,301982,0
+CGEN.US,D,20210922,000000,6.35,6.48,6.26,6.36,388929,0
+CGEN.US,D,20210923,000000,6.45,6.5199,6.25,6.46,346156,0
+CGEN.US,D,20210924,000000,6.35,6.41,6.15,6.22,339324,0
+CGEN.US,D,20210927,000000,6.19,6.38,6,6.22,647548,0
+CGEN.US,D,20210928,000000,6.2,6.2,5.97,6.06,667313,0
+CGEN.US,D,20210929,000000,6.1,6.135,5.79,5.92,893479,0
+CGEN.US,D,20210930,000000,5.97,6.22,5.93,5.97,749479,0
+CGEN.US,D,20211001,000000,5.99,6.11,5.86,5.97,693101,0
+CGEN.US,D,20211004,000000,6,6.25,5.97,6.05,1034431,0
+CGEN.US,D,20211005,000000,6.09,6.42,6.045,6.38,1287861,0
+CGEN.US,D,20211006,000000,6.24,6.45,6.21,6.25,751257,0
+CGEN.US,D,20211007,000000,6.28,6.49,6.26,6.47,965363,0
+CGEN.US,D,20211008,000000,6.49,6.49,6.37,6.41,659899,0
+CGEN.US,D,20211011,000000,6.36,6.4161,6.0173,6.06,693521,0
+CGEN.US,D,20211012,000000,6.08,6.16,5.97,6.09,629620,0
+CGEN.US,D,20211013,000000,6.13,6.66,6.13,6.53,956490,0
+CGEN.US,D,20211014,000000,6.62,7,6.59,6.75,917655,0
+CGEN.US,D,20211015,000000,6.79,6.805,6.3,6.36,598545,0
+CGEN.US,D,20211018,000000,6.3,6.35,6.09,6.16,868428,0
+CGEN.US,D,20211019,000000,6.21,6.575,6.17,6.51,957136,0
+CGEN.US,D,20211020,000000,6.55,6.55,6.1101,6.21,526932,0
+CGEN.US,D,20211021,000000,6.27,6.57,6.23,6.55,903209,0
+CGEN.US,D,20211022,000000,6.48,6.502,6.06,6.14,691829,0
+CGEN.US,D,20211025,000000,6.21,6.32,5.95,6.2,1419867,0
+CGEN.US,D,20211026,000000,6.26,6.29,6.1,6.17,668593,0
+CGEN.US,D,20211027,000000,6.16,6.24,5.98,6.12,742669,0
+CGEN.US,D,20211028,000000,6.14,6.51,6.11,6.49,1354015,0
+CGEN.US,D,20211029,000000,6.5,6.71,6.44,6.49,645245,0
+CGEN.US,D,20211101,000000,6.52,6.8,6.45,6.66,832097,0
+CGEN.US,D,20211102,000000,6.68,6.77,6.515,6.69,661613,0
+CGEN.US,D,20211103,000000,6.69,6.8,6.6,6.79,614110,0
+CGEN.US,D,20211104,000000,6.86,6.94,6.763,6.88,864569,0
+CGEN.US,D,20211105,000000,6.93,7.0643,6.6,6.72,622537,0
+CGEN.US,D,20211108,000000,6.79,6.89,6.6,6.69,787994,0
+CGEN.US,D,20211109,000000,6.62,6.62,6.365,6.43,701336,0
+CGEN.US,D,20211110,000000,6.39,6.64,6.18,6.28,1023060,0
+CGEN.US,D,20211111,000000,7,7.48,6.63,7.16,11583377,0
+CGEN.US,D,20211112,000000,6.3,6.339,5.6,5.87,6251775,0
+CGEN.US,D,20211115,000000,5.92,6.05,5.36,5.45,3249187,0
+CGEN.US,D,20211116,000000,5.38,5.4,5.105,5.16,2682247,0
+CGEN.US,D,20211117,000000,5.11,5.11,4.9,4.92,1812665,0
+CGEN.US,D,20211118,000000,4.98,4.99,4.72,4.81,1714492,0
+CGEN.US,D,20211119,000000,4.79,4.82,4.62,4.71,1730807,0
+CGEN.US,D,20211122,000000,4.75,4.77,4.49,4.53,1348491,0
+CGEN.US,D,20211123,000000,4.49,4.59,4.39,4.58,1294426,0
+CGEN.US,D,20211124,000000,4.58,4.6699,4.395,4.61,941628,0
+CGEN.US,D,20211126,000000,4.5,4.68,4.48,4.54,656674,0
+CGEN.US,D,20211129,000000,4.63,4.74,4.44,4.47,1119119,0
+CGEN.US,D,20211130,000000,4.45,4.59,4.35,4.42,1280367,0
+CGEN.US,D,20211201,000000,4.47,4.64,4.3,4.32,1274874,0
+CGEN.US,D,20211202,000000,4.33,4.46,4.25,4.39,934439,0
+CGEN.US,D,20211203,000000,4.43,4.45,4.16,4.16,861182,0
+CGEN.US,D,20211206,000000,4.13,4.27,3.68,4.21,866337,0
+CGEN.US,D,20211207,000000,4.33,4.585,4.32,4.43,1629614,0
+CGEN.US,D,20211208,000000,4.47,4.7299,4.31,4.62,1415423,0
+CGEN.US,D,20211209,000000,4.64,4.74,4.52,4.68,1606495,0
+CGEN.US,D,20211210,000000,4.71,4.88,4.29,4.35,986865,0
+CGEN.US,D,20211213,000000,4.31,4.39,4.09,4.14,898092,0
+CGEN.US,D,20211214,000000,4.08,4.2,3.99,4.09,1317674,0
+CGEN.US,D,20211215,000000,4.05,4.29,3.985,4.26,1078120,0
+CGEN.US,D,20211216,000000,4.23,4.29,4.02,4.09,847474,0
+CGEN.US,D,20211217,000000,4.02,4.52,3.95,4.4,1983770,0
+CGEN.US,D,20211220,000000,4.29,4.515,4.2,4.43,1095047,0
+CGEN.US,D,20211221,000000,4.47,4.52,4.34,4.43,994372,0
+CGEN.US,D,20211222,000000,4.45,4.62,4.39,4.51,1219378,0
+CGEN.US,D,20211223,000000,4.55,4.675,4.46,4.56,1053996,0
+CGEN.US,D,20211227,000000,4.58,4.59,4.36,4.39,732428,0
+CGEN.US,D,20211228,000000,4.38,4.46,4.13,4.13,955309,0
+CGEN.US,D,20211229,000000,4.19,4.225,4.04,4.2,1184464,0
+CGEN.US,D,20211230,000000,4.19,4.44,4.15,4.39,1284614,0
+CGEN.US,D,20211231,000000,4.41,4.4936,4.29,4.3,596659,0
+CGEN.US,D,20220103,000000,4.34,4.64,4.31,4.64,1121369,0
+CGEN.US,D,20220104,000000,4.64,4.64,4.3201,4.43,693077,0
+CGEN.US,D,20220105,000000,4.39,4.47,4.15,4.19,895378,0
+CGEN.US,D,20220106,000000,4.22,4.28,4.04,4.13,855286,0
+CGEN.US,D,20220107,000000,4.12,4.34,4.065,4.13,603978,0
+CGEN.US,D,20220110,000000,4.09,4.25,3.95,4.23,1217460,0
+CGEN.US,D,20220111,000000,4.265,4.34,4.13,4.27,564972,0
+CGEN.US,D,20220112,000000,4.31,4.34,3.98,3.99,950330,0
+CGEN.US,D,20220113,000000,4.01,4.05,3.83,3.85,1069461,0
+CGEN.US,D,20220114,000000,3.87,3.93,3.72,3.89,979432,0
+CGEN.US,D,20220118,000000,3.79,3.92,3.728,3.8,875867,0
+CGEN.US,D,20220119,000000,3.79,4.01,3.78,3.81,964717,0
+CGEN.US,D,20220120,000000,3.83,4.06,3.78,3.81,1218192,0
+CGEN.US,D,20220121,000000,3.81,3.94,3.63,3.66,1387172,0
+CGEN.US,D,20220124,000000,3.53,3.66,3.29,3.63,1590993,0
+CGEN.US,D,20220125,000000,3.5,3.77,3.37,3.59,1388028,0
+CGEN.US,D,20220126,000000,3.66,3.84,3.44,3.5,971648,0
+CGEN.US,D,20220127,000000,3.53,3.62,3.305,3.31,886122,0
+CGEN.US,D,20220128,000000,3.34,3.39,3.175,3.36,1204282,0
+CGEN.US,D,20220131,000000,3.37,3.59,3.33,3.55,1169154,0
+CGEN.US,D,20220201,000000,3.6,3.68,3.48,3.58,1098570,0
+CGEN.US,D,20220202,000000,3.62,3.63,3.23,3.25,940529,0
+CGEN.US,D,20220203,000000,3.16,3.27,3.06,3.12,1476967,0
+CGEN.US,D,20220204,000000,3.08,3.22,2.98,3.15,893676,0
+CGEN.US,D,20220207,000000,3.15,3.25,3.11,3.19,923467,0
+CGEN.US,D,20220208,000000,3.15,3.24,3.115,3.16,556957,0
+CGEN.US,D,20220209,000000,3.2,3.36,3.2,3.29,729805,0
+CGEN.US,D,20220210,000000,3.2,3.39,3.1,3.13,1171732,0
+CGEN.US,D,20220211,000000,3.18,3.29,3.03,3.11,1163914,0
+CGEN.US,D,20220214,000000,3.13,3.18,3,3.02,959834,0
+CGEN.US,D,20220215,000000,3.08,3.23,3.06,3.22,1713117,0
+CGEN.US,D,20220216,000000,3.21,3.2199,3.09,3.1,690958,0
+CGEN.US,D,20220217,000000,3.1,3.1,2.88,2.89,754987,0
+CGEN.US,D,20220218,000000,2.91,2.97,2.81,2.88,1536607,0
+CGEN.US,D,20220222,000000,2.86,2.94,2.77,2.81,959974,0
+CGEN.US,D,20220223,000000,2.83,2.85,2.72,2.76,938705,0
+CGEN.US,D,20220224,000000,2.54,2.94,2.54,2.93,964819,0
+CGEN.US,D,20220225,000000,2.97,3.11,2.915,3.02,793646,0
+CGEN.US,D,20220228,000000,2.97,3.09,2.93,3.09,1352043,0
+CGEN.US,D,20220301,000000,3.05,3.2801,3.05,3.17,1041247,0
+CGEN.US,D,20220302,000000,3.16,3.24,3.07,3.23,1086244,0
+CGEN.US,D,20220303,000000,3.21,3.215,2.99,3,960330,0
+CGEN.US,D,20220304,000000,2.99,3.08,2.895,2.92,1155687,0
+CGEN.US,D,20220307,000000,2.89,3.05,2.87,2.96,983756,0
+CGEN.US,D,20220308,000000,2.97,3.15,2.86,3.03,1220057,0
+CGEN.US,D,20220309,000000,3.1,3.36,3.07,3.35,1547458,0
+CGEN.US,D,20220310,000000,3.26,3.36,3.235,3.25,684738,0
+CGEN.US,D,20220311,000000,3.31,3.37,3.12,3.18,708339,0
+CGEN.US,D,20220314,000000,3.14,3.17,2.91,2.94,756727,0
+CGEN.US,D,20220315,000000,2.94,2.99,2.865,2.92,641727,0
+CGEN.US,D,20220316,000000,2.98,3.09,2.89,3.06,1330766,0
+CGEN.US,D,20220317,000000,3.07,3.225,3.041,3.16,665257,0
+CGEN.US,D,20220318,000000,3.14,3.38,3.13,3.28,710400,0
+CGEN.US,D,20220321,000000,3.25,3.3,3.125,3.16,599279,0
+CGEN.US,D,20220322,000000,3.19,3.31,3.17,3.29,721642,0
+CGEN.US,D,20220323,000000,3.25,3.36,3.17,3.24,494814,0
+CGEN.US,D,20220324,000000,3.23,3.26,3.13,3.25,784187,0
+CGEN.US,D,20220325,000000,3.25,3.28,3.16,3.26,1021830,0
+CGEN.US,D,20220328,000000,3.25,3.32,3.18,3.22,1006895,0
+CGEN.US,D,20220329,000000,3.25,3.48,3.25,3.47,1157659,0
+CGEN.US,D,20220330,000000,3.45,3.57,3.32,3.33,997131,0
+CGEN.US,D,20220331,000000,3.33,3.4,3.22,3.22,882609,0
+CGEN.US,D,20220401,000000,3.23,3.3,3.16,3.3,573326,0
+CGEN.US,D,20220404,000000,3.3,3.41,3.275,3.33,647054,0
+CGEN.US,D,20220405,000000,3.36,3.37,3.14,3.18,650676,0
+CGEN.US,D,20220406,000000,3.14,3.29,3.05,3.25,811345,0
+CGEN.US,D,20220407,000000,3.25,3.25,3.04,3.11,726753,0
+CGEN.US,D,20220408,000000,3.08,3.125,2.86,2.89,732072,0
+CGEN.US,D,20220411,000000,2.86,2.86,2.7,2.76,939979,0
+CGEN.US,D,20220412,000000,2.84,2.86,2.63,2.69,728562,0
+CGEN.US,D,20220413,000000,2.73,2.83,2.72,2.8,800646,0
+CGEN.US,D,20220414,000000,2.79,2.792,2.61,2.61,788219,0
+CGEN.US,D,20220418,000000,2.59,2.68,2.54,2.57,1055205,0
+CGEN.US,D,20220419,000000,2.6,2.68,2.57,2.61,753353,0
+CGEN.US,D,20220420,000000,2.61,2.62,2.52,2.53,466930,0
+CGEN.US,D,20220421,000000,2.54,2.66,2.37,2.4,843239,0
+CGEN.US,D,20220422,000000,2.32,2.48,2.32,2.42,765442,0
+CGEN.US,D,20220425,000000,2.4,2.51,2.4,2.48,773462,0
+CGEN.US,D,20220426,000000,2.47,2.5,2.31,2.31,719862,0
+CGEN.US,D,20220427,000000,2.33,2.3623,2.27,2.31,585698,0
+CGEN.US,D,20220428,000000,2.33,2.52,2.27,2.48,1119526,0
+CGEN.US,D,20220429,000000,2.4,2.59,2.36,2.38,951176,0
+CGEN.US,D,20220502,000000,2.34,2.42,2.21,2.33,969885,0
+CGEN.US,D,20220503,000000,2.35,2.37,2.24,2.3,717788,0
+CGEN.US,D,20220504,000000,2.29,2.5,2.2,2.5,1116537,0
+CGEN.US,D,20220505,000000,2.41,2.42,2.2,2.21,762183,0
+CGEN.US,D,20220506,000000,2.2,2.21,2.03,2.08,885106,0
+CGEN.US,D,20220509,000000,2.03,2.08,1.88,1.9,1212379,0
+CGEN.US,D,20220510,000000,1.92,2.08,1.765,1.94,1678893,0
+CGEN.US,D,20220511,000000,1.9,1.94,1.66,1.73,1630196,0
+CGEN.US,D,20220512,000000,1.7,1.88,1.68,1.88,1495509,0
+CGEN.US,D,20220513,000000,1.95,2.09,1.9,1.93,1662170,0
+CGEN.US,D,20220516,000000,2.1,2.14,1.93,1.96,758599,0
+CGEN.US,D,20220517,000000,2,2.08,1.96,2.03,801589,0
+CGEN.US,D,20220518,000000,1.97,2.01,1.86,1.93,1018417,0
+CGEN.US,D,20220519,000000,1.87,2.01,1.85,1.94,898913,0
+CGEN.US,D,20220520,000000,1.98,2.07,1.8,1.87,1138151,0
+CGEN.US,D,20220523,000000,1.92,1.94,1.81,1.87,617461,0
+CGEN.US,D,20220524,000000,1.81,1.815,1.69,1.73,946808,0
+CGEN.US,D,20220525,000000,1.74,1.79,1.68,1.73,793205,0
+CGEN.US,D,20220526,000000,1.73,1.78,1.7,1.7,754570,0
+CGEN.US,D,20220527,000000,1.72,1.925,1.6807,1.87,1320029,0
+CGEN.US,D,20220531,000000,1.84,1.99,1.78,1.85,4498951,0
+CGEN.US,D,20220601,000000,1.87,1.92,1.755,1.8,1007253,0
+CGEN.US,D,20220602,000000,1.8,1.91,1.79,1.89,449594,0
+CGEN.US,D,20220603,000000,1.81,1.88,1.8,1.81,460023,0
+CGEN.US,D,20220606,000000,1.87,1.88,1.73,1.77,561851,0
+CGEN.US,D,20220607,000000,1.73,1.92,1.73,1.88,547688,0
+CGEN.US,D,20220608,000000,1.88,1.95,1.84,1.87,450134,0
+CGEN.US,D,20220609,000000,1.87,1.91,1.83,1.84,405998,0
+CGEN.US,D,20220610,000000,1.7,1.74,1.64,1.67,888332,0
+CGEN.US,D,20220613,000000,1.59,1.655,1.56,1.62,641236,0
+CGEN.US,D,20220614,000000,1.61,1.62,1.545,1.57,452619,0
+CGEN.US,D,20220615,000000,1.6,1.72,1.582,1.67,752638,0
+CGEN.US,D,20220616,000000,1.59,1.69,1.555,1.68,826523,0
+CGEN.US,D,20220617,000000,1.75,1.8,1.655,1.73,1087612,0
+CGEN.US,D,20220621,000000,1.76,1.9,1.755,1.82,549623,0
+CGEN.US,D,20220622,000000,1.79,1.97,1.7816,1.94,587522,0
+CGEN.US,D,20220623,000000,1.95,2.13,1.94,2.1,826331,0
+CGEN.US,D,20220624,000000,2.13,2.17,1.97,2.09,703464,0
+CGEN.US,D,20220627,000000,2.1,2.1,1.91,1.94,541491,0
+CGEN.US,D,20220628,000000,1.94,1.95,1.78,1.8,792594,0
+CGEN.US,D,20220629,000000,1.8,1.84,1.755,1.8,525854,0
+CGEN.US,D,20220630,000000,1.76,1.86,1.72,1.85,426385,0
+CGEN.US,D,20220701,000000,1.88,1.94,1.85,1.92,559575,0
+CGEN.US,D,20220705,000000,1.92,2.12,1.87,2.11,705017,0
+CGEN.US,D,20220706,000000,2.09,2.21,2.07,2.11,606291,0
+CGEN.US,D,20220707,000000,2.11,2.29,2.085,2.24,579319,0
+CGEN.US,D,20220708,000000,2.24,2.36,2.18,2.32,676589,0
+CGEN.US,D,20220711,000000,2.26,2.27,2.08,2.1,1151174,0
+CGEN.US,D,20220712,000000,2.1,2.16,1.92,1.99,879773,0
+CGEN.US,D,20220713,000000,1.93,2.06,1.92,1.99,995689,0
+CGEN.US,D,20220714,000000,1.98,1.98,1.895,1.95,443021,0
+CGEN.US,D,20220715,000000,2,2,1.84,1.87,535377,0
+CGEN.US,D,20220718,000000,1.93,1.98,1.85,1.88,381057,0
+CGEN.US,D,20220719,000000,1.92,1.94,1.87,1.91,557407,0
+CGEN.US,D,20220720,000000,1.92,2.02,1.905,1.93,1222333,0
+CGEN.US,D,20220721,000000,1.93,2.14,1.92,2.14,1765545,0
+CGEN.US,D,20220722,000000,2.13,2.135,1.81,1.85,994502,0
+CGEN.US,D,20220725,000000,1.85,1.85,1.69,1.7,698932,0
+CGEN.US,D,20220726,000000,1.71,1.73,1.645,1.67,483435,0
+CGEN.US,D,20220727,000000,1.68,1.73,1.655,1.7,540434,0
+CGEN.US,D,20220728,000000,1.71,1.73,1.65,1.68,390495,0
+CGEN.US,D,20220729,000000,1.69,1.69,1.56,1.61,731188,0
+CGEN.US,D,20220801,000000,1.62,1.66,1.57,1.59,516316,0
+CGEN.US,D,20220802,000000,1.57,1.63,1.57,1.6,412600,0
+CGEN.US,D,20220803,000000,1.65,1.65,1.57,1.62,743997,0
+CGEN.US,D,20220804,000000,1.62,1.62,1.49,1.55,1882632,0
+CGEN.US,D,20220805,000000,1.5,1.51,1.39,1.46,1677809,0
+CGEN.US,D,20220808,000000,1.51,1.55,1.46,1.48,867692,0
+CGEN.US,D,20220809,000000,1.48,1.5002,1.38,1.44,1299408,0
+CGEN.US,D,20220810,000000,1.5,1.52,1.42,1.48,1007240,0
+CGEN.US,D,20220811,000000,1.54,1.56,1.39,1.46,4278090,0
+CGEN.US,D,20220812,000000,1.46,1.53,1.46,1.5,3643045,0
+CGEN.US,D,20220815,000000,1.49,1.52,1.44,1.47,4118895,0
+CGEN.US,D,20220816,000000,1.46,1.5,1.42,1.45,2900012,0
+CGEN.US,D,20220817,000000,1.42,1.45,1.38,1.4,1380694,0
+CGEN.US,D,20220818,000000,1.39,1.42,1.36,1.38,2697367,0
+CGEN.US,D,20220819,000000,1.39,1.39,1.34,1.37,1054732,0
+CGEN.US,D,20220822,000000,1.33,1.34,1.27,1.27,888166,0
+CGEN.US,D,20220823,000000,1.25,1.3,1.25,1.27,502875,0
+CGEN.US,D,20220824,000000,1.28,1.31,1.265,1.29,381155,0
+CGEN.US,D,20220825,000000,1.29,1.305,1.28,1.28,469760,0
+CGEN.US,D,20220826,000000,1.3,1.3,1.2,1.23,957365,0
+CGEN.US,D,20220829,000000,1.2,1.22,1.19,1.21,456938,0
+CGEN.US,D,20220830,000000,1.21,1.22,1.17,1.18,311085,0
+CGEN.US,D,20220831,000000,1.17,1.195,1.15,1.17,798840,0
+CGEN.US,D,20220901,000000,1.15,1.1504,1.11,1.15,501260,0
+CGEN.US,D,20220902,000000,1.17,1.19,1.115,1.14,345897,0
+CGEN.US,D,20220906,000000,1.13,1.14,1,1.05,1144015,0
+CGEN.US,D,20220907,000000,1.04,1.085,1,1.03,3196419,0
+CGEN.US,D,20220908,000000,1.02,1.04,0.991,1.02,4433625,0
+CGEN.US,D,20220909,000000,1.05,1.05,0.9992,1.04,2385849,0
+CGEN.US,D,20220912,000000,1.05,1.06,1,1.06,2948658,0
+CGEN.US,D,20220913,000000,1.04,1.06,1.02,1.02,1172814,0
+CGEN.US,D,20220914,000000,1.02,1.055,1.01,1.05,848479,0
+CGEN.US,D,20220915,000000,1.02,1.055,1.015,1.05,681622,0
+CGEN.US,D,20220916,000000,1.03,1.07,1,1,738391,0
+CGEN.US,D,20220919,000000,0.99,1,0.9269,0.9484,855412,0
+CGEN.US,D,20220920,000000,0.94,0.949,0.91,0.9122,379828,0
+CGEN.US,D,20220921,000000,0.92,0.924599,0.8417,0.8937,604415,0
+CGEN.US,D,20220922,000000,0.8959,0.898799,0.7853,0.7992,962898,0
+CGEN.US,D,20220923,000000,0.81,0.8278,0.7528,0.7666,688014,0
+CGEN.US,D,20220926,000000,0.7762,0.813,0.753,0.753,489176,0
+CGEN.US,D,20220927,000000,0.78,0.798599,0.76,0.7689,334960,0
+CGEN.US,D,20220928,000000,0.79,0.79105,0.7503,0.78,584804,0
+CGEN.US,D,20220929,000000,0.78,0.78,0.6739,0.6739,903592,0
+CGEN.US,D,20220930,000000,0.68,0.7246,0.657,0.657,1029450,0
+CGEN.US,D,20221003,000000,0.7,0.7073,0.67,0.7008,734531,0
+CGEN.US,D,20221004,000000,0.72,0.7296,0.6656,0.6843,680681,0
+CGEN.US,D,20221005,000000,0.7,0.7098,0.62,0.69,898278,0
+CGEN.US,D,20221006,000000,0.7,0.712,0.68,0.69,756976,0
+CGEN.US,D,20221007,000000,0.6865,0.689899,0.51,0.578,2534534,0
+CGEN.US,D,20221010,000000,0.5985,0.6059,0.5505,0.6043,731950,0
+CGEN.US,D,20221011,000000,0.61,0.6988,0.5975,0.6598,1198265,0
+CGEN.US,D,20221012,000000,0.7195,0.97,0.6972,0.8521,5643262,0
+CGEN.US,D,20221013,000000,0.8265,0.93,0.7451,0.83,1533373,0
+CGEN.US,D,20221014,000000,0.82,0.8669,0.7524,0.7618,706659,0
+CGEN.US,D,20221017,000000,0.78,0.84,0.7539,0.7973,668643,0
+CGEN.US,D,20221018,000000,0.84,0.8995,0.8342,0.8866,1333705,0
+CGEN.US,D,20221019,000000,0.8438,0.9086,0.8306,0.8641,1104728,0
+CGEN.US,D,20221020,000000,0.84,0.925,0.84,0.8725,1728381,0
+CGEN.US,D,20221021,000000,0.86,0.87,0.8,0.83,543699,0
+CGEN.US,D,20221024,000000,0.8051,0.84,0.7506,0.8,618327,0
+CGEN.US,D,20221025,000000,0.78,0.85,0.771,0.79,534411,0
+CGEN.US,D,20221026,000000,0.8,0.85,0.8,0.8437,611456,0
+CGEN.US,D,20221027,000000,0.8554,0.8554,0.81,0.812,206750,0
+CGEN.US,D,20221028,000000,0.81,0.884,0.8,0.875,618676,0
+CGEN.US,D,20221031,000000,0.8648,0.9535,0.854,0.9518,914662,0
+CGEN.US,D,20221101,000000,0.96,1.11,0.96,1.04,2243892,0
+CGEN.US,D,20221102,000000,1.05,1.05,0.9103,0.9194,1045488,0
+CGEN.US,D,20221103,000000,0.8895,0.95,0.8425,0.8859,741675,0
+CGEN.US,D,20221104,000000,0.9,0.91,0.8,0.8431,677738,0
+CGEN.US,D,20221107,000000,0.869,0.8916,0.8107,0.8589,437077,0
+CGEN.US,D,20221108,000000,0.8891,0.8891,0.8002,0.8292,476730,0
+CGEN.US,D,20221109,000000,0.8104,0.8299,0.7452,0.7641,549518,0
+CGEN.US,D,20221110,000000,0.7839,0.88,0.7839,0.84,416071,0
+CGEN.US,D,20221111,000000,0.8304,0.9296,0.8001,0.92,367886,0
+CGEN.US,D,20221114,000000,0.95,0.95,0.8347,0.8347,608378,0
+CGEN.US,D,20221115,000000,0.84,0.8854,0.82,0.8665,569457,0
+CGEN.US,D,20221116,000000,0.9099,0.9358,0.8302,0.8909,854152,0
+CGEN.US,D,20221117,000000,0.87,1.07,0.83,1.05,1551698,0
+CGEN.US,D,20221118,000000,1.08,1.12,1.02,1.02,1029706,0
+CGEN.US,D,20221121,000000,0.9777,0.99,0.87,0.8931,753737,0
+CGEN.US,D,20221122,000000,0.92,0.9464,0.87,0.9207,409822,0
+CGEN.US,D,20221123,000000,0.91,0.9884,0.9,0.96,416483,0
+CGEN.US,D,20221125,000000,0.9527,1.04,0.8601,0.9763,151708,0
+CGEN.US,D,20221128,000000,0.954,1.01,0.921,1.01,713370,0
+CGEN.US,D,20221129,000000,1.04,1.05,0.99,1.03,547285,0
+CGEN.US,D,20221130,000000,1.01,1.23,1,1.2,2058246,0
+CGEN.US,D,20221201,000000,1.24,1.24,1.1201,1.13,876067,0
+CGEN.US,D,20221202,000000,1.07,1.1685,1.05,1.16,583739,0
+CGEN.US,D,20221205,000000,1.12,1.14,1.05,1.1,568912,0
+CGEN.US,D,20221206,000000,1.07,1.17,1.05,1.14,814596,0
+CGEN.US,D,20221207,000000,1.13,1.16,1.1,1.11,296472,0
+CGEN.US,D,20221208,000000,1.11,1.15,1.07,1.09,584654,0
+CGEN.US,D,20221209,000000,1.1,1.1199,1.02,1.04,364930,0
+CGEN.US,D,20221212,000000,1.04,1.05,0.9101,0.99,1131442,0
+CGEN.US,D,20221213,000000,1.03,1.04,0.92,0.9613,494327,0
+CGEN.US,D,20221214,000000,0.9325,0.94,0.9,0.9232,581678,0
+CGEN.US,D,20221215,000000,0.91,0.92,0.82,0.8353,1037198,0
+CGEN.US,D,20221216,000000,0.81,0.85,0.8072,0.8072,925036,0
+CGEN.US,D,20221219,000000,0.82,0.8475,0.8,0.8042,532584,0
+CGEN.US,D,20221220,000000,0.8,0.843,0.7902,0.835,406150,0
+CGEN.US,D,20221221,000000,0.84,0.85,0.81,0.8199,296971,0
+CGEN.US,D,20221222,000000,0.8163,0.8201,0.65,0.765,767797,0
+CGEN.US,D,20221223,000000,0.79,0.79,0.7232,0.7588,451373,0
+CGEN.US,D,20221227,000000,0.75,0.7688,0.6851,0.708,574404,0
+CGEN.US,D,20221228,000000,0.71,0.7298,0.651,0.6524,692449,0
+CGEN.US,D,20221229,000000,0.7,0.77,0.6708,0.6801,860116,0
+CGEN.US,D,20221230,000000,0.652,0.7175,0.65,0.7157,1029714,0
+CGEN.US,D,20230103,000000,0.72,0.7699,0.71,0.71,460795,0
+CGEN.US,D,20230104,000000,0.72,0.85,0.72,0.7606,477114,0
+CGEN.US,D,20230105,000000,0.82,0.95,0.7836,0.88,849002,0
+CGEN.US,D,20230106,000000,0.9022,0.9169,0.815,0.8679,545555,0
+CGEN.US,D,20230109,000000,0.8986,0.97,0.8795,0.9,643201,0
+CGEN.US,D,20230110,000000,0.93,0.96,0.88,0.9003,286057,0
+CGEN.US,D,20230111,000000,0.9263,0.99,0.88,0.985,770136,0
+CGEN.US,D,20230112,000000,0.98,1.1584,0.9499,1.11,729783,0
+CGEN.US,D,20230113,000000,1.11,1.14,1.01,1.06,369460,0
+CGEN.US,D,20230117,000000,1.01,1.03,0.9502,0.953,739938,0
+CGEN.US,D,20230118,000000,0.97,0.97,0.892,0.9,450301,0
+CGEN.US,D,20230119,000000,0.9,0.9,0.8,0.83,1842722,0
+CGEN.US,D,20230120,000000,0.83,0.8736,0.83,0.865,553835,0
+CGEN.US,D,20230123,000000,0.85,0.8704,0.83,0.8637,947363,0
+CGEN.US,D,20230124,000000,0.8407,0.91,0.835,0.8823,676778,0
+CGEN.US,D,20230125,000000,0.88,0.88,0.8099,0.8765,445841,0
+CGEN.US,D,20230126,000000,0.87,0.892,0.84,0.8711,242415,0
+CGEN.US,D,20230127,000000,0.85,0.89,0.845,0.8683,439341,0
+CGEN.US,D,20230130,000000,0.88,0.8858,0.840601,0.8578,317281,0
+CGEN.US,D,20230131,000000,0.88,0.9,0.8411,0.8688,428850,0
+CGEN.US,D,20230201,000000,0.85,0.9385,0.8411,0.87,632699,0
+CGEN.US,D,20230202,000000,0.905,1.0885,0.8797,0.99,1906007,0
+CGEN.US,D,20230203,000000,1.01,1.1,0.96,0.96,1012390,0
+CGEN.US,D,20230206,000000,0.96,1.01,0.9401,0.9779,343914,0
+CGEN.US,D,20230207,000000,0.9713,0.9713,0.94,0.9401,380510,0
+CGEN.US,D,20230208,000000,0.94,0.94,0.8421,0.8433,1035583,0
+CGEN.US,D,20230209,000000,0.8607,0.864,0.71,0.79,772769,0
+CGEN.US,D,20230210,000000,0.81,0.8941,0.798,0.8159,839475,0
+CGEN.US,D,20230213,000000,0.84,0.85,0.78,0.78,290881,0
+CGEN.US,D,20230214,000000,0.81,0.8575,0.7929,0.8291,503889,0
+CGEN.US,D,20230215,000000,0.84,0.84,0.7812,0.806,343928,0
+CGEN.US,D,20230216,000000,0.8,0.87,0.7901,0.7901,304131,0
+CGEN.US,D,20230217,000000,0.8,0.8548,0.78,0.81,618070,0
+CGEN.US,D,20230221,000000,0.79,0.8099,0.75,0.75,565271,0
+CGEN.US,D,20230222,000000,0.7797,0.7989,0.7586,0.792,160792,0
+CGEN.US,D,20230223,000000,0.7839,0.7907,0.75,0.75,275610,0
+CGEN.US,D,20230224,000000,0.7369,0.7777,0.68,0.7454,305223,0
+CGEN.US,D,20230227,000000,0.76,0.79,0.75,0.7616,316918,0
+CGEN.US,D,20230228,000000,0.77,0.85,0.77,0.7902,439253,0
+CGEN.US,D,20230301,000000,0.8,0.84,0.7706,0.814,218148,0
+CGEN.US,D,20230302,000000,0.7896,0.8137,0.7778,0.7966,154600,0
+CGEN.US,D,20230303,000000,0.8147,0.9,0.7737,0.8415,309874,0
+CGEN.US,D,20230306,000000,0.8352,0.89,0.8352,0.872,237744,0
+CGEN.US,D,20230307,000000,0.8789,0.884,0.84,0.845,103022,0
+CGEN.US,D,20230308,000000,0.84,0.86,0.81,0.81,168229,0
+CGEN.US,D,20230309,000000,0.8,0.85,0.75,0.75,257519,0
+CGEN.US,D,20230310,000000,0.7488,0.815,0.74,0.7401,286345,0
+CGEN.US,D,20230313,000000,0.75,0.75,0.7233,0.73,213300,0
+CGEN.US,D,20230314,000000,0.74,0.7721,0.732801,0.74,236622,0
+CGEN.US,D,20230315,000000,0.7482,0.76,0.7342,0.757,197359,0
+CGEN.US,D,20230316,000000,0.76,0.79,0.7346,0.75,177489,0
+CGEN.US,D,20230317,000000,0.7455,0.7499,0.68,0.6801,383509,0
+CGEN.US,D,20230320,000000,0.7,0.7498,0.69,0.72,208616,0
+CGEN.US,D,20230321,000000,0.73,0.79,0.7005,0.788,237344,0
+CGEN.US,D,20230322,000000,0.7695,0.81,0.76,0.76,142950,0
+CGEN.US,D,20230323,000000,0.77,0.79,0.7117,0.7117,339672,0
+CGEN.US,D,20230324,000000,0.74,0.7659,0.7,0.7,387028,0
+CGEN.US,D,20230327,000000,0.74,0.74,0.7112,0.7248,186279,0
+CGEN.US,D,20230328,000000,0.71,0.74,0.7046,0.7213,97425,0
+CGEN.US,D,20230329,000000,0.721,0.7399,0.701,0.7116,186120,0
+CGEN.US,D,20230330,000000,0.7,0.7398,0.7,0.7198,161769,0
+CGEN.US,D,20230331,000000,0.71,0.7364,0.7,0.702,80683,0
+CGEN.US,D,20230403,000000,0.7,0.71,0.61,0.67,323680,0
+CGEN.US,D,20230404,000000,0.67,0.6797,0.6012,0.6297,477868,0
+CGEN.US,D,20230405,000000,0.6435,0.701,0.63,0.658,106399,0
+CGEN.US,D,20230406,000000,0.66,0.663,0.637,0.6553,133952,0
+CGEN.US,D,20230410,000000,0.6629,0.6629,0.6026,0.6298,257470,0
+CGEN.US,D,20230411,000000,0.65,0.67,0.6011,0.6205,294752,0
+CGEN.US,D,20230412,000000,0.63,0.65,0.5602,0.5895,428754,0
+CGEN.US,D,20230413,000000,0.608,0.6282,0.5907,0.624,180125,0
+CGEN.US,D,20230414,000000,0.63,0.65,0.6111,0.6345,138308,0
+CGEN.US,D,20230417,000000,0.6368,0.6786,0.6142,0.64,153503,0
+CGEN.US,D,20230418,000000,0.65,0.6567,0.63,0.64,134095,0
+CGEN.US,D,20230419,000000,0.64,0.6471,0.61,0.6397,90372,0
+CGEN.US,D,20230420,000000,0.6397,0.64,0.6161,0.62,147250,0
+CGEN.US,D,20230421,000000,0.62,0.64,0.605,0.62,146142,0
+CGEN.US,D,20230424,000000,0.6175,0.62,0.592,0.61,119585,0
+CGEN.US,D,20230425,000000,0.61,0.61025,0.5811,0.6,100443,0
+CGEN.US,D,20230426,000000,0.6,0.61,0.57,0.59,295476,0
+CGEN.US,D,20230427,000000,0.59,0.6069,0.58,0.5875,132511,0
+CGEN.US,D,20230428,000000,0.5859,0.61,0.57,0.59,203068,0
+CGEN.US,D,20230501,000000,0.6,0.635,0.551,0.5651,301342,0
+CGEN.US,D,20230502,000000,0.59,0.62,0.571,0.6103,154941,0
+CGEN.US,D,20230503,000000,0.62,0.638,0.5946,0.629,125318,0
+CGEN.US,D,20230504,000000,0.6144,0.6456,0.61,0.63,132683,0
+CGEN.US,D,20230505,000000,0.6457,0.67,0.63,0.63,160599,0
+CGEN.US,D,20230508,000000,0.62,0.68,0.62,0.665,230790,0
+CGEN.US,D,20230509,000000,0.6689,0.7198,0.6404,0.67,334762,0
+CGEN.US,D,20230510,000000,0.69,0.768,0.69,0.75,791277,0
+CGEN.US,D,20230511,000000,0.78,0.78,0.7,0.75,322759,0
+CGEN.US,D,20230512,000000,0.74,0.7941,0.74,0.7402,418255,0
+CGEN.US,D,20230515,000000,0.805,0.88,0.755401,0.8144,627694,0
+CGEN.US,D,20230516,000000,0.7969,0.7969,0.6802,0.77,362205,0
+CGEN.US,D,20230517,000000,0.7719,0.776,0.7156,0.7691,280704,0
+CGEN.US,D,20230518,000000,0.7697,0.8007,0.76,0.76,149396,0
+CGEN.US,D,20230519,000000,0.76,0.78,0.754999,0.76,231851,0
+CGEN.US,D,20230522,000000,0.76,0.8352,0.75,0.8,471252,0
+CGEN.US,D,20230523,000000,0.81,0.88,0.8,0.821,1895641,0
+CGEN.US,D,20230524,000000,0.8388,0.95,0.8302,0.93,1159951,0
+CGEN.US,D,20230525,000000,0.99,1,0.92,0.9575,843293,0
+CGEN.US,D,20230526,000000,0.9969,1.18,0.97,1.06,2800112,0
+CGEN.US,D,20230530,000000,1.08,1.12,1.04,1.06,525402,0
+CGEN.US,D,20230531,000000,1.01,1.06,1.01,1.02,339367,0
+CGEN.US,D,20230601,000000,1,1.04,0.9403,1.03,477864,0
+CGEN.US,D,20230602,000000,1.08,1.1,1.03,1.05,529872,0
+CGEN.US,D,20230605,000000,1.05,1.1707,1.04,1.12,1070308,0
+CGEN.US,D,20230606,000000,1.15,1.31,1.12,1.27,1531062,0
+CGEN.US,D,20230607,000000,1.25,1.2905,1.18,1.21,761018,0
+CGEN.US,D,20230608,000000,1.17,1.31,1.17,1.27,622472,0
+CGEN.US,D,20230609,000000,1.33,1.36,1.28,1.31,670098,0
+CGEN.US,D,20230612,000000,1.35,1.4897,1.32,1.38,1458261,0
+CGEN.US,D,20230613,000000,1.42,1.44,1.34,1.37,607034,0
+CGEN.US,D,20230614,000000,1.38,1.45,1.31,1.33,533762,0
+CGEN.US,D,20230615,000000,1.34,1.39,1.305,1.37,337114,0
+CGEN.US,D,20230616,000000,1.37,1.37,1.26,1.34,349093,0
+CGEN.US,D,20230620,000000,1.33,1.35,1.24,1.29,439307,0
+CGEN.US,D,20230621,000000,1.26,1.28,1.05,1.14,780802,0
+CGEN.US,D,20230622,000000,1.13,1.13,1.02,1.05,403363,0
+CGEN.US,D,20230623,000000,1.02,1.06,0.9301,1.01,574818,0
+CGEN.US,D,20230626,000000,1.029,1.04,1.02,1.02,178936,0
+CGEN.US,D,20230627,000000,1.04,1.08,1,1.08,325904,0
+CGEN.US,D,20230628,000000,1.05,1.12,1.05,1.12,243620,0
+CGEN.US,D,20230629,000000,1.1,1.14,1.08,1.12,189156,0
+CGEN.US,D,20230630,000000,1.14,1.15,1.06,1.14,363353,0
+CGEN.US,D,20230703,000000,1.13,1.17,1.1294,1.15,141388,0
+CGEN.US,D,20230705,000000,1.13,1.17,1.07,1.15,211806,0
+CGEN.US,D,20230706,000000,1.12,1.14,1.0715,1.14,237782,0
+CGEN.US,D,20230707,000000,1.17,1.17,1.12,1.12,160145,0
+CGEN.US,D,20230710,000000,1.13,1.23,1.12,1.17,426003,0
+CGEN.US,D,20230711,000000,1.16,1.24,1.12,1.18,343488,0
+CGEN.US,D,20230712,000000,1.2,1.27,1.2,1.25,324838,0
+CGEN.US,D,20230713,000000,1.23,1.36,1.23,1.31,375628,0
+CGEN.US,D,20230714,000000,1.32,1.3699,1.21,1.25,370423,0
+CGEN.US,D,20230717,000000,1.3,1.31,1.2629,1.3,312711,0
+CGEN.US,D,20230718,000000,1.28,1.31,1.22,1.26,238546,0
+CGEN.US,D,20230719,000000,1.24,1.26,1.18,1.23,319593,0
+CGEN.US,D,20230720,000000,1.24,1.24,1.12,1.15,244426,0
+CGEN.US,D,20230721,000000,1.16,1.2,1.14,1.19,232027,0
+CGEN.US,D,20230724,000000,1.21,1.21,1.08,1.12,452449,0
+CGEN.US,D,20230725,000000,1.11,1.11,1.07,1.09,121542,0
+CGEN.US,D,20230726,000000,1.12,1.13,1.09,1.1,178297,0
+CGEN.US,D,20230727,000000,1.11,1.14,1,1.03,581290,0
+CGEN.US,D,20230728,000000,1.07,1.12,1.02,1.12,267365,0
+CGEN.US,D,20230731,000000,1.09,1.18,1.09,1.16,384984,0
+CGEN.US,D,20230801,000000,1.12,1.2,1.12,1.19,234958,0
+CGEN.US,D,20230802,000000,1.14,1.18,1.14,1.15,256170,0
+CGEN.US,D,20230803,000000,1.13,1.15,1.07,1.12,170474,0
+CGEN.US,D,20230804,000000,1.13,1.13,1.06,1.12,149352,0
+CGEN.US,D,20230807,000000,1.12,1.12,1,1.03,397739,0
+CGEN.US,D,20230808,000000,1.03,1.05,1,1.05,219206,0
+CGEN.US,D,20230809,000000,1.03,1.06,1,1.05,346276,0
+CGEN.US,D,20230810,000000,1.02,1.1,1.02,1.07,236181,0
+CGEN.US,D,20230811,000000,1.06,1.13,1.05,1.11,120275,0
+CGEN.US,D,20230814,000000,1.1,1.14,1.0729,1.11,187589,0
+CGEN.US,D,20230815,000000,1.09,1.1,1.04,1.04,167399,0
+CGEN.US,D,20230816,000000,1.04,1.07,1.02,1.04,145161,0
+CGEN.US,D,20230817,000000,1.02,1.07,1.0137,1.06,230295,0
+CGEN.US,D,20230818,000000,1.04,1.05,1,1.02,289928,0
+CGEN.US,D,20230821,000000,1.01,1.03,1,1.02,137111,0
+CGEN.US,D,20230822,000000,1.01,1.0289,0.99,1.02,270005,0
+CGEN.US,D,20230823,000000,1.13,1.3,1.1,1.22,4824322,0
+CGEN.US,D,20230824,000000,1.19,1.205,1.09,1.18,392626,0
+CGEN.US,D,20230825,000000,1.12,1.17,1.11,1.15,164808,0
+CGEN.US,D,20230828,000000,1.13,1.16,1.11,1.16,102857,0
+CGEN.US,D,20230829,000000,1.13,1.15,1.11,1.14,140121,0
+CGEN.US,D,20230830,000000,1.12,1.2,1.11,1.14,279800,0
+CGEN.US,D,20230831,000000,1.15,1.18,1.095,1.14,244969,0
+CGEN.US,D,20230901,000000,1.13,1.16,1.11,1.14,202965,0
+CGEN.US,D,20230905,000000,1.11,1.15,1.06,1.1,218686,0
+CGEN.US,D,20230906,000000,1.13,1.13,1.06,1.08,96694,0
+CGEN.US,D,20230907,000000,1.05,1.08,1.03,1.08,133551,0
+CGEN.US,D,20230908,000000,1.0788,1.08,1.03,1.05,136052,0
+CGEN.US,D,20230911,000000,1.04,1.07,1.03,1.07,62559,0
+CGEN.US,D,20230912,000000,1.03,1.07,1.02,1.06,147979,0
+CGEN.US,D,20230913,000000,1.04,1.05,1.02,1.05,90978,0
+CGEN.US,D,20230914,000000,1.04,1.08,1.03,1.05,137178,0
+CGEN.US,D,20230915,000000,1.03,1.11,1.03,1.07,186228,0
+CGEN.US,D,20230918,000000,1.07,1.07,1.01,1.05,164442,0
+CGEN.US,D,20230919,000000,1.06,1.06,1.02,1.02,103579,0
+CGEN.US,D,20230920,000000,1.04,1.07,1.02,1.02,85597,0
+CGEN.US,D,20230921,000000,1.05,1.05,0.9287,0.98,245486,0
+CGEN.US,D,20230922,000000,1.01,1.0199,0.9597,0.9802,202657,0
+CGEN.US,D,20230925,000000,0.961,1,0.96,1,104046,0
+CGEN.US,D,20230926,000000,0.9883,1,0.93,0.9633,141198,0
+CGEN.US,D,20230927,000000,0.9585,0.9729,0.8,0.93,288744,0
+CGEN.US,D,20230928,000000,0.9299,0.9299,0.85,0.88,244224,0
+CGEN.US,D,20230929,000000,0.88,0.93,0.87,0.93,64581,0
+CGEN.US,D,20231002,000000,0.93,0.99,0.93,0.96,165948,0
+CGEN.US,D,20231003,000000,0.9312,0.96,0.88,0.9199,86009,0
+CGEN.US,D,20231004,000000,0.9,0.91,0.8031,0.8405,273689,0
+CGEN.US,D,20231005,000000,0.852,0.9,0.8253,0.889,137641,0
+CGEN.US,D,20231006,000000,0.8663,0.8793,0.824,0.8793,95701,0
+CGEN.US,D,20231009,000000,0.8145,0.8195,0.75,0.8083,252605,0
+CGEN.US,D,20231010,000000,0.82,0.8705,0.8117,0.87,86840,0
+CGEN.US,D,20231011,000000,0.8747,0.8747,0.78,0.8181,117773,0
+CGEN.US,D,20231012,000000,0.8123,0.82,0.78,0.804,136736,0
+CGEN.US,D,20231013,000000,0.79,0.8499,0.7603,0.8379,85773,0
+CGEN.US,D,20231016,000000,0.8266,0.85,0.8047,0.814,78916,0
+CGEN.US,D,20231017,000000,0.8395,0.8547,0.8029,0.8395,52014,0
+CGEN.US,D,20231018,000000,0.8369,0.8369,0.7601,0.7839,107336,0
+CGEN.US,D,20231019,000000,0.7822,0.7822,0.718,0.74,167508,0
+CGEN.US,D,20231020,000000,0.7509,0.75999,0.7,0.721,131374,0
+CGEN.US,D,20231023,000000,0.6749,0.723799,0.6749,0.699,169843,0
+CGEN.US,D,20231024,000000,0.678,0.75,0.678,0.744,80180,0
+CGEN.US,D,20231025,000000,0.7301,0.749899,0.72,0.729,52025,0
+CGEN.US,D,20231026,000000,0.7,0.72852,0.6897,0.705,117074,0
+CGEN.US,D,20231027,000000,0.661,0.6997,0.661,0.682,269502,0
+CGEN.US,D,20231030,000000,0.7,0.711,0.6802,0.685,92167,0
+CGEN.US,D,20231031,000000,0.7215,0.76,0.7167,0.76,133048,0
+CGEN.US,D,20231101,000000,0.7485,0.77,0.73,0.76,95484,0
+CGEN.US,D,20231102,000000,0.7842,0.7842,0.74,0.7576,312842,0
+CGEN.US,D,20231103,000000,0.7576,0.7755,0.74,0.7422,161929,0
+CGEN.US,D,20231106,000000,0.775,0.7905,0.7,0.7242,273477,0
+CGEN.US,D,20231107,000000,0.724,0.724,0.64995,0.6818,344469,0
+CGEN.US,D,20231108,000000,0.71,0.71,0.6,0.6414,342195,0
+CGEN.US,D,20231109,000000,0.65,0.66,0.5829,0.595,287509,0
+CGEN.US,D,20231110,000000,0.54,0.6074,0.54,0.577,511069,0
+CGEN.US,D,20231113,000000,0.5905,0.5905,0.53,0.53,578988,0
+CGEN.US,D,20231114,000000,0.55,0.6,0.55,0.581,298310,0
+CGEN.US,D,20231115,000000,0.5797,0.63,0.5797,0.6169,252630,0
+CGEN.US,D,20231116,000000,0.6156,0.6499,0.6112,0.6123,156447,0
+CGEN.US,D,20231117,000000,0.6111,0.64,0.6101,0.613,53860,0
+CGEN.US,D,20231120,000000,0.6465,0.6562,0.6301,0.6457,126547,0
+CGEN.US,D,20231121,000000,0.6361,0.68,0.63,0.6619,100499,0
+CGEN.US,D,20231122,000000,0.6345,0.67,0.6201,0.6486,95777,0
+CGEN.US,D,20231124,000000,0.64,0.678,0.63,0.6401,87437,0
+CGEN.US,D,20231127,000000,0.6382,0.6426,0.62,0.639,161750,0
+CGEN.US,D,20231128,000000,0.6374,0.65,0.622,0.645051,109214,0
+CGEN.US,D,20231129,000000,0.642,0.67,0.642,0.669,241971,0
+CGEN.US,D,20231130,000000,0.66,0.67,0.6527,0.6627,108216,0
+CGEN.US,D,20231201,000000,0.66,0.7586,0.66,0.701,308045,0
+CGEN.US,D,20231204,000000,0.7,0.85,0.7,0.7814,451073,0
+CGEN.US,D,20231205,000000,0.8,0.83,0.7693,0.79,382398,0
+CGEN.US,D,20231206,000000,0.8071,0.84,0.8006,0.8298,235165,0
+CGEN.US,D,20231207,000000,0.8145,0.8145,0.7968,0.8061,62301,0
+CGEN.US,D,20231208,000000,0.9,0.9,0.8006,0.8426,337771,0
+CGEN.US,D,20231211,000000,0.828,0.83,0.7805,0.792,139110,0
+CGEN.US,D,20231212,000000,0.81,0.81,0.7237,0.7659,189779,0
+CGEN.US,D,20231213,000000,0.74825,0.783,0.7301,0.776,128896,0
+CGEN.US,D,20231214,000000,0.7694,0.8113,0.752801,0.774,211249,0
+CGEN.US,D,20231215,000000,0.7889,0.79999,0.7511,0.7554,72271,0
+CGEN.US,D,20231218,000000,0.7547,0.765,0.7072,0.73,141226,0
+CGEN.US,D,20231219,000000,2.03,2.46,1.61,2,114372980,0
+CGEN.US,D,20231220,000000,2.03,2.04,1.8,1.85,12329410,0
+CGEN.US,D,20231221,000000,1.92,1.97,1.74,1.74,5973708,0
+CGEN.US,D,20231222,000000,1.75,1.8104,1.57,1.68,2224504,0
+CGEN.US,D,20231226,000000,1.67,1.78,1.55,1.72,1668044,0
+CGEN.US,D,20231227,000000,1.71,1.86,1.63,1.77,1472816,0
+CGEN.US,D,20231228,000000,1.73,1.835,1.71,1.78,772383,0
+CGEN.US,D,20231229,000000,1.8,2,1.75,1.98,1651631,0
+CGEN.US,D,20240102,000000,1.95,2.15,1.92,1.995,1628778,0
+CGEN.US,D,20240103,000000,2,2.025,1.92,1.97,575935,0
+CGEN.US,D,20240104,000000,1.99,1.99,1.82,1.85,849861,0
+CGEN.US,D,20240105,000000,1.81,1.84,1.72,1.75,830778,0
+CGEN.US,D,20240108,000000,1.79,1.94,1.7201,1.87,952422,0
+CGEN.US,D,20240109,000000,1.89,1.94,1.73,1.81,1533663,0
+CGEN.US,D,20240110,000000,1.77,1.85,1.77,1.8,643519,0
+CGEN.US,D,20240111,000000,1.79,1.83,1.74,1.81,295362,0
+CGEN.US,D,20240112,000000,1.8,1.91,1.78,1.8,406803,0
+CGEN.US,D,20240116,000000,1.79,1.935,1.78,1.92,792966,0
+CGEN.US,D,20240117,000000,1.9,1.95,1.84,1.89,521653,0
+CGEN.US,D,20240118,000000,1.89,2.0355,1.87,1.93,1234200,0
+CGEN.US,D,20240119,000000,1.95,1.95,1.83,1.94,643085,0
+CGEN.US,D,20240122,000000,1.9,1.93,1.84,1.86,528443,0
+CGEN.US,D,20240123,000000,1.85,1.88,1.84,1.87,249719,0
+CGEN.US,D,20240124,000000,1.93,2.03,1.79,1.87,806290,0
+CGEN.US,D,20240125,000000,1.92,2.13,1.8801,2.11,1026105,0
+CGEN.US,D,20240126,000000,2.13,2.4,2.08,2.21,1857546,0
+CGEN.US,D,20240129,000000,2.15,2.45,2.15,2.43,1302858,0
+CGEN.US,D,20240130,000000,2.58,2.69,2.4701,2.57,1513586,0
+CGEN.US,D,20240131,000000,2.56,2.65,2.39,2.41,636994,0
+CGEN.US,D,20240201,000000,2.48,2.5698,2.305,2.42,570807,0
+CGEN.US,D,20240202,000000,2.41,2.42,1.97,2.27,815889,0
+CGEN.US,D,20240205,000000,2.21,2.34,2.14,2.24,472313,0
+CGEN.US,D,20240206,000000,2.22,2.34,2.185,2.25,613985,0
+CGEN.US,D,20240207,000000,2.24,2.24,2.07,2.1,637283,0
+CGEN.US,D,20240208,000000,2.08,2.17,2.08,2.14,307838,0
+CGEN.US,D,20240209,000000,2.17,2.21,2.11,2.14,352701,0
+CGEN.US,D,20240212,000000,2.16,2.3699,2.12,2.33,524931,0
+CGEN.US,D,20240213,000000,2.24,2.29,2.16,2.18,313685,0
+CGEN.US,D,20240214,000000,2.21,2.3299,2.2,2.3,381197,0
+CGEN.US,D,20240215,000000,2.3,2.36,2.3,2.32,330605,0
+CGEN.US,D,20240216,000000,2.32,2.43,2.27,2.4,516632,0
+CGEN.US,D,20240220,000000,2.38,2.46,2.345,2.4,401558,0
+CGEN.US,D,20240221,000000,2.36,2.4675,2.3,2.39,351134,0
+CGEN.US,D,20240222,000000,2.41,2.48,2.2,2.32,569058,0
+CGEN.US,D,20240223,000000,2.35,2.35,2.275,2.34,234191,0
+CGEN.US,D,20240226,000000,2.32,2.56,2.32,2.56,594503,0
+CGEN.US,D,20240227,000000,2.6,2.85,2.58,2.65,1872948,0
+CGEN.US,D,20240228,000000,2.64,2.67,2.525,2.57,517176,0
+CGEN.US,D,20240229,000000,2.63,2.68,2.51,2.58,607365,0
+CGEN.US,D,20240301,000000,2.68,2.7,2.565,2.64,686180,0
+CGEN.US,D,20240304,000000,2.74,2.99,2.68,2.95,1752774,0
+CGEN.US,D,20240305,000000,2.8,2.8,2.4301,2.55,2800709,0
+CGEN.US,D,20240306,000000,2.65,2.698,2.53,2.56,668370,0
+CGEN.US,D,20240307,000000,2.57,2.67,2.34,2.65,1487617,0
+CGEN.US,D,20240308,000000,2.72,3.0301,2.72,2.94,1726718,0
+CGEN.US,D,20240311,000000,2.9,3.03,2.77,2.78,758279,0
+CGEN.US,D,20240312,000000,2.78,2.87,2.72,2.8,334131,0
+CGEN.US,D,20240313,000000,2.83,2.9,2.735,2.81,370935,0
+CGEN.US,D,20240314,000000,2.77,2.8,2.625,2.68,340162,0
+CGEN.US,D,20240315,000000,2.66,2.74,2.66,2.73,220427,0
+CGEN.US,D,20240318,000000,2.76,2.8,2.65,2.67,323431,0
+CGEN.US,D,20240319,000000,2.61,2.67,2.545,2.58,401818,0
+CGEN.US,D,20240320,000000,2.61,2.705,2.495,2.69,355518,0
+CGEN.US,D,20240321,000000,2.7,2.75,2.66,2.67,237306,0
+CGEN.US,D,20240322,000000,2.66,2.67,2.5508,2.64,232606,0
+CGEN.US,D,20240325,000000,2.59,2.665,2.51,2.53,294933,0
+CGEN.US,D,20240326,000000,2.54,2.5599,2.44,2.5,215475,0
+CGEN.US,D,20240327,000000,2.49,2.58,2.445,2.54,312741,0
+CGEN.US,D,20240328,000000,2.54,2.625,2.5,2.58,291035,0
+CGEN.US,D,20240401,000000,2.555,2.57,2.45,2.47,241691,0
+CGEN.US,D,20240402,000000,2.43,2.43,2.3,2.34,351047,0
+CGEN.US,D,20240403,000000,2.36,2.435,2.34,2.43,145661,0
+CGEN.US,D,20240404,000000,2.38,2.47,2.32,2.32,322750,0
+CGEN.US,D,20240405,000000,2.34,2.505,2.3114,2.42,366017,0
+CGEN.US,D,20240408,000000,2.3575,2.47,2.33,2.33,194450,0
+CGEN.US,D,20240409,000000,2.34,2.4001,2.33,2.36,152091,0
+CGEN.US,D,20240410,000000,2.31,2.33,2.23,2.26,279682,0
+CGEN.US,D,20240411,000000,2.26,2.27,2.2,2.26,244801,0
+CGEN.US,D,20240412,000000,2.23,2.25,2.09,2.13,388383,0
+CGEN.US,D,20240415,000000,2.11,2.19,1.94,1.96,752822,0
+CGEN.US,D,20240416,000000,1.96,2.05,1.9,2.03,451682,0
+CGEN.US,D,20240417,000000,2.03,2.04,1.9,1.9,372625,0
+CGEN.US,D,20240418,000000,1.88,1.96,1.8301,1.88,308855,0
+CGEN.US,D,20240419,000000,1.91,1.97,1.835,1.91,325372,0
+CGEN.US,D,20240422,000000,1.91,1.96,1.87,1.89,202009,0
+CGEN.US,D,20240423,000000,1.88,2.025,1.88,1.98,237668,0
+CGEN.US,D,20240424,000000,1.96,1.985,1.9,1.91,164671,0
+CGEN.US,D,20240425,000000,1.96,2.03,1.89,1.9,268596,0
+CGEN.US,D,20240426,000000,1.89,1.98,1.855,1.92,326190,0
+CGEN.US,D,20240429,000000,1.92,2,1.92,1.98,277619,0
+CGEN.US,D,20240430,000000,1.98,1.98,1.88,1.93,274515,0
+CGEN.US,D,20240501,000000,1.93,2.05,1.875,1.99,333399,0
+CGEN.US,D,20240502,000000,2.07,2.2,2.03,2.16,553341,0
+CGEN.US,D,20240503,000000,2.22,2.22,2.065,2.11,231334,0
+CGEN.US,D,20240506,000000,2.17,2.17,2.09,2.15,178293,0
+CGEN.US,D,20240507,000000,2.14,2.245,2.13,2.21,301497,0
+CGEN.US,D,20240508,000000,2.2,2.2191,2.0885,2.13,188656,0
+CGEN.US,D,20240509,000000,2.1,2.12,2.065,2.09,106608,0
+CGEN.US,D,20240510,000000,2.09,2.11,1.91,2.01,271884,0
+CGEN.US,D,20240513,000000,2,2.0814,1.998,2.03,163156,0
+CGEN.US,D,20240514,000000,2.03,2.14,2.02,2.09,205128,0
+CGEN.US,D,20240515,000000,2.08,2.2199,2.08,2.21,312749,0
+CGEN.US,D,20240516,000000,2.18,2.1928,2.12,2.14,182809,0
+CGEN.US,D,20240517,000000,2.18,2.18,2.08,2.11,197649,0
+CGEN.US,D,20240520,000000,2.1,2.1,1.66,1.74,1077288,0
+CGEN.US,D,20240521,000000,1.87,1.87,1.75,1.86,585624,0
+CGEN.US,D,20240522,000000,1.88,2.43,1.88,2.34,2686558,0
+CGEN.US,D,20240523,000000,2.31,2.51,2.26,2.27,1078481,0
+CGEN.US,D,20240524,000000,2.32,2.46,2.32,2.44,673444,0
+CGEN.US,D,20240528,000000,2.46,2.55,2.41,2.52,678031,0
+CGEN.US,D,20240529,000000,2.47,2.53,2.37,2.38,267536,0
+CGEN.US,D,20240530,000000,2.38,2.415,2.17,2.19,500230,0
+CGEN.US,D,20240531,000000,2.17,2.285,2.11,2.17,293166,0
+CGEN.US,D,20240603,000000,2.21,2.2186,2.07,2.19,200967,0
+CGEN.US,D,20240604,000000,2.16,2.18,2.085,2.11,161655,0
+CGEN.US,D,20240605,000000,2.09,2.118,2.0699,2.09,197312,0
+CGEN.US,D,20240606,000000,2.09,2.21,2.04,2.15,281360,0
+CGEN.US,D,20240607,000000,2.13,2.18,2.0901,2.11,139614,0
+CGEN.US,D,20240610,000000,2.07,2.085,2,2.03,194910,0
+CGEN.US,D,20240611,000000,2.03,2.07,1.975,2.03,103956,0
+CGEN.US,D,20240612,000000,2.06,2.12,2,2.04,171816,0
+CGEN.US,D,20240613,000000,2.02,2.0671,1.99,2.05,116199,0
+CGEN.US,D,20240614,000000,2.05,2.155,1.98,2.07,232915,0
+CGEN.US,D,20240617,000000,2.06,2.06,1.91,1.96,319726,0
+CGEN.US,D,20240618,000000,1.95,1.98,1.85,1.86,323885,0
+CGEN.US,D,20240620,000000,1.85,1.91,1.835,1.86,198033,0
+CGEN.US,D,20240621,000000,1.86,1.98,1.83,1.97,406449,0
+CGEN.US,D,20240624,000000,1.96,1.96,1.83,1.87,215333,0
+CGEN.US,D,20240625,000000,1.87,1.88,1.79,1.81,207970,0
+CGEN.US,D,20240626,000000,1.79,1.8,1.72,1.75,219374,0
+CGEN.US,D,20240627,000000,1.72,1.78,1.65,1.76,404534,0
+CGEN.US,D,20240628,000000,1.75,1.78,1.66,1.68,232411,0
+CGEN.US,D,20240701,000000,1.73,1.78,1.72,1.75,141732,0
+CGEN.US,D,20240702,000000,1.75,1.75,1.68,1.69,144921,0
+CGEN.US,D,20240703,000000,1.72,1.72,1.59,1.67,303356,0
+CGEN.US,D,20240705,000000,1.61,1.625,1.5,1.56,813133,0
+CGEN.US,D,20240708,000000,1.58,1.75,1.58,1.71,224539,0
+CGEN.US,D,20240709,000000,1.75,1.77,1.6806,1.76,146344,0
+CGEN.US,D,20240710,000000,1.76,1.76,1.6744,1.72,138618,0
+CGEN.US,D,20240711,000000,1.72,1.81,1.72,1.75,279340,0
+CGEN.US,D,20240712,000000,1.83,1.855,1.75,1.76,251949,0
+CGEN.US,D,20240715,000000,1.78,2.05,1.76,1.91,791156,0
+CGEN.US,D,20240716,000000,1.94,1.94,1.84,1.87,392094,0
+CGEN.US,D,20240717,000000,1.85,1.8879,1.8001,1.86,168863,0
+CGEN.US,D,20240718,000000,1.87,1.96,1.8401,1.87,277021,0
+CGEN.US,D,20240719,000000,1.9,1.9,1.75,1.82,277708,0
+CGEN.US,D,20240722,000000,1.83,1.83,1.73,1.82,222433,0
+CGEN.US,D,20240723,000000,1.82,1.8603,1.82,1.85,86268,0
+CGEN.US,D,20240724,000000,1.83,1.86,1.725,1.75,219915,0
+CGEN.US,D,20240725,000000,1.77,1.77,1.71,1.76,185972,0
+CGEN.US,D,20240726,000000,1.74,1.79,1.72,1.77,118765,0
+CGEN.US,D,20240729,000000,1.77,1.79,1.68,1.71,432858,0
+CGEN.US,D,20240730,000000,1.68,1.7,1.61,1.69,264375,0
+CGEN.US,D,20240731,000000,1.74,1.84,1.71,1.77,290763,0
+CGEN.US,D,20240801,000000,1.76,1.88,1.73,1.82,500271,0
+CGEN.US,D,20240802,000000,1.78,1.79,1.675,1.75,239554,0
+CGEN.US,D,20240805,000000,1.57,1.665,1.57,1.64,227097,0
+CGEN.US,D,20240806,000000,1.75,1.77,1.63,1.72,208317,0
+CGEN.US,D,20240807,000000,1.74,1.74,1.62,1.63,135131,0
+CGEN.US,D,20240808,000000,1.67,1.77,1.63,1.75,196059,0
+CGEN.US,D,20240809,000000,1.75,1.77,1.72,1.75,229821,0
+CGEN.US,D,20240812,000000,1.73,1.74,1.63,1.67,254961,0
+CGEN.US,D,20240813,000000,1.7,1.785,1.672,1.75,242335,0
+CGEN.US,D,20240814,000000,1.74,1.77,1.71,1.75,134678,0
+CGEN.US,D,20240815,000000,1.73,1.8334,1.73,1.81,229847,0
+CGEN.US,D,20240816,000000,1.81,1.85,1.75,1.84,173602,0
+CGEN.US,D,20240819,000000,1.82,1.835,1.77,1.79,368596,0
+CGEN.US,D,20240820,000000,1.79,1.89,1.78,1.88,222714,0
+CGEN.US,D,20240821,000000,1.9,2,1.88,1.97,348048,0
+CGEN.US,D,20240822,000000,1.99,2.11,1.92,2.04,490721,0
+CGEN.US,D,20240823,000000,2.08,2.125,1.99,2.04,369489,0
+CGEN.US,D,20240826,000000,2.06,2.07,1.92,2.05,333765,0
+CGEN.US,D,20240827,000000,2.02,2.04,1.95,2.01,178900,0
+CGEN.US,D,20240828,000000,2,2,1.9,1.9,118982,0
+CGEN.US,D,20240829,000000,1.92,2.06,1.92,2.03,202207,0
+CGEN.US,D,20240830,000000,2.04,2.1,2.025,2.1,166357,0
+CGEN.US,D,20240903,000000,2.07,2.08,1.85,1.92,537748,0
+CGEN.US,D,20240904,000000,1.93,1.99,1.9,1.97,156769,0
+CGEN.US,D,20240905,000000,1.94,1.96,1.81,1.82,549040,0
+CGEN.US,D,20240906,000000,1.86,1.89,1.8,1.83,171396,0
+CGEN.US,D,20240909,000000,1.81,2.01,1.81,1.98,358986,0
+CGEN.US,D,20240910,000000,1.96,2,1.93,1.94,258749,0
+CGEN.US,D,20240911,000000,1.92,2.005,1.91,1.97,178079,0
+CGEN.US,D,20240912,000000,1.99,2.01,1.95,1.96,140593,0
+CGEN.US,D,20240913,000000,1.97,1.995,1.92,1.97,90467,0
+CGEN.US,D,20240916,000000,1.97,1.97,1.9,1.92,155750,0
+CGEN.US,D,20240917,000000,1.92,1.93,1.85,1.86,133068,0
+CGEN.US,D,20240918,000000,1.88,1.97,1.88,1.9,180255,0
+CGEN.US,D,20240919,000000,1.94,1.94,1.81,1.84,206488,0
+CGEN.US,D,20240920,000000,1.84,1.88,1.82,1.83,128779,0
+CGEN.US,D,20240923,000000,1.85,1.85,1.75,1.76,263064,0
+CGEN.US,D,20240924,000000,1.78,1.79,1.75,1.76,120937,0
+CGEN.US,D,20240925,000000,1.77,1.785,1.73,1.74,137090,0
+CGEN.US,D,20240926,000000,1.76,1.76,1.72,1.75,101460,0
+CGEN.US,D,20240927,000000,1.82,1.88,1.78,1.805,345230,0
+CGEN.US,D,20240930,000000,1.8,1.87,1.78,1.81,100488,0
+CGEN.US,D,20241001,000000,1.81,1.86,1.75,1.85,285649,0
+CGEN.US,D,20241002,000000,1.84,1.97,1.81,1.93,510445,0
+CGEN.US,D,20241003,000000,1.92,1.98,1.77,1.78,367464,0
+CGEN.US,D,20241004,000000,1.82,1.84,1.78,1.83,120940,0
+CGEN.US,D,20241007,000000,1.81,1.81,1.75,1.77,164541,0
+CGEN.US,D,20241008,000000,1.75,1.79,1.73,1.73,135268,0
+CGEN.US,D,20241009,000000,1.73,1.75,1.715,1.74,81778,0
+CGEN.US,D,20241010,000000,1.73,1.75,1.6706,1.72,270798,0
+CGEN.US,D,20241011,000000,1.72,1.765,1.695,1.72,140226,0
+CGEN.US,D,20241014,000000,1.73,1.74,1.66,1.68,262477,0
+CGEN.US,D,20241015,000000,1.69,1.72,1.62,1.63,326919,0
+CGEN.US,D,20241016,000000,1.63,1.7,1.61,1.7,188378,0
+CGEN.US,D,20241017,000000,1.69,1.75,1.67,1.73,210439,0
+CGEN.US,D,20241018,000000,1.72,1.73,1.7,1.71,91662,0
+CGEN.US,D,20241021,000000,1.72,1.73,1.69,1.71,164630,0
+CGEN.US,D,20241022,000000,1.69,1.71,1.66,1.68,84387,0
+CGEN.US,D,20241023,000000,1.71,1.71,1.6325,1.69,264032,0
+CGEN.US,D,20241024,000000,1.71,1.73,1.65,1.72,90856,0
+CGEN.US,D,20241025,000000,1.71,1.75,1.67,1.7,248747,0
+CGEN.US,D,20241028,000000,1.72,1.78,1.675,1.69,267843,0
+CGEN.US,D,20241029,000000,1.67,1.68,1.6508,1.67,63289,0
+CGEN.US,D,20241030,000000,1.66,1.6697,1.615,1.64,127682,0
+CGEN.US,D,20241031,000000,1.63,1.6353,1.59,1.6,178715,0
+CGEN.US,D,20241101,000000,1.63,1.72,1.6,1.71,172157,0
+CGEN.US,D,20241104,000000,1.66,1.675,1.6308,1.64,153045,0
+CGEN.US,D,20241105,000000,1.65,1.67,1.63,1.64,111379,0
+CGEN.US,D,20241106,000000,1.65,1.74,1.6124,1.72,404633,0
+CGEN.US,D,20241107,000000,1.7,1.8494,1.7,1.81,426748,0
+CGEN.US,D,20241108,000000,1.81,1.8354,1.74,1.78,212215,0
+CGEN.US,D,20241111,000000,1.77,1.785,1.68,1.74,378018,0
+CGEN.US,D,20241112,000000,1.68,1.73,1.54,1.6,982109,0
+CGEN.US,D,20241113,000000,1.64,1.65,1.59,1.59,262136,0
+CGEN.US,D,20241114,000000,1.6,1.6,1.45,1.49,508248,0
+CGEN.US,D,20241115,000000,1.5,1.5,1.35,1.41,441994,0
+CGEN.US,D,20241118,000000,1.44,1.47,1.39,1.43,275876,0
+CGEN.US,D,20241119,000000,1.42,1.45,1.39,1.44,184612,0
+CGEN.US,D,20241120,000000,1.44,1.49,1.405,1.43,228116,0
+CGEN.US,D,20241121,000000,1.43,1.52,1.41,1.45,145843,0
+CGEN.US,D,20241122,000000,1.46,1.5,1.375,1.41,277628,0
+CGEN.US,D,20241125,000000,1.42,1.445,1.375,1.41,406999,0
+CGEN.US,D,20241126,000000,1.41,1.54,1.37,1.52,406659,0
+CGEN.US,D,20241127,000000,1.56,1.67,1.53,1.61,1076199,0
+CGEN.US,D,20241129,000000,1.62,1.65,1.56,1.59,225234,0
+CGEN.US,D,20241202,000000,1.55,1.58,1.49,1.5,381673,0
+CGEN.US,D,20241203,000000,1.51,1.55,1.4801,1.54,191138,0
+CGEN.US,D,20241204,000000,1.54,1.71,1.54,1.59,1051647,0
+CGEN.US,D,20241205,000000,1.58,1.6,1.545,1.58,288811,0
+CGEN.US,D,20241206,000000,1.59,1.68,1.59,1.65,753510,0
+CGEN.US,D,20241209,000000,1.68,1.69,1.6,1.63,531211,0
+CGEN.US,D,20241210,000000,1.65,1.665,1.6,1.63,516004,0
+CGEN.US,D,20241211,000000,1.64,1.68,1.59,1.6,716365,0
+CGEN.US,D,20241212,000000,1.6,1.64,1.555,1.61,564354,0
+CGEN.US,D,20241213,000000,1.63,1.6399,1.55,1.61,320705,0
+CGEN.US,D,20241216,000000,1.58,1.62,1.57,1.59,429895,0
+CGEN.US,D,20241217,000000,1.57,1.605,1.55,1.59,336136,0
+CGEN.US,D,20241218,000000,1.58,1.61,1.46,1.51,485676,0
+CGEN.US,D,20241219,000000,1.51,1.585,1.44,1.52,534096,0
+CGEN.US,D,20241220,000000,1.53,1.59,1.5,1.53,323075,0
+CGEN.US,D,20241223,000000,1.52,1.54,1.47,1.52,479002,0
+CGEN.US,D,20241224,000000,1.52,1.625,1.51,1.6,224001,0
+CGEN.US,D,20241226,000000,1.58,1.645,1.56,1.63,304949,0
+CGEN.US,D,20241227,000000,1.6,1.62,1.54,1.57,279118,0
+CGEN.US,D,20241230,000000,1.57,1.6,1.48,1.5,721029,0
+CGEN.US,D,20241231,000000,1.52,1.56,1.4801,1.53,351310,0
+CGEN.US,D,20250102,000000,1.58,1.6999,1.58,1.65,595207,0
+CGEN.US,D,20250103,000000,1.68,1.68,1.59,1.6,849853,0
+CGEN.US,D,20250106,000000,1.64,1.655,1.58,1.6,517423,0
+CGEN.US,D,20250107,000000,1.6,1.62,1.57,1.6,240052,0
+CGEN.US,D,20250108,000000,1.61,1.625,1.52,1.59,484163,0
+CGEN.US,D,20250110,000000,1.59,1.72,1.56,1.64,1190653,0
+CGEN.US,D,20250113,000000,1.67,2.0599,1.67,1.99,3467350,0
+CGEN.US,D,20250114,000000,1.97,2.16,1.95,2,2210686,0
+CGEN.US,D,20250115,000000,2.01,2.05,1.92,2.01,1132885,0
+CGEN.US,D,20250116,000000,2.03,2.28,2.01,2.12,2399909,0
+CGEN.US,D,20250117,000000,2.15,2.35,2.15,2.25,1205287,0
+CGEN.US,D,20250121,000000,2.37,2.45,2.13,2.27,2158996,0
+CGEN.US,D,20250122,000000,2.29,2.45,2.25,2.38,1371475,0
+CGEN.US,D,20250123,000000,2.36,2.54,2.36,2.47,752069,0
+CGEN.US,D,20250124,000000,2.51,2.5289,2.34,2.43,933429,0
+CGEN.US,D,20250127,000000,2.26,2.41,2.26,2.26,680672,0
+CGEN.US,D,20250128,000000,2.25,2.34,2.24,2.29,337472,0
+CGEN.US,D,20250129,000000,2.29,2.34,2.245,2.33,302920,0
+CGEN.US,D,20250130,000000,2.36,2.4003,2.32,2.35,426564,0
+CGEN.US,D,20250131,000000,2.35,2.38,2.3001,2.33,303946,0
+CGEN.US,D,20250203,000000,2.21,2.32,2.1801,2.3,590561,0
+CGEN.US,D,20250204,000000,2.31,2.4599,2.31,2.37,657075,0
+CGEN.US,D,20250205,000000,2.42,2.63,2.36,2.57,1323255,0
+CGEN.US,D,20250206,000000,2.57,2.6,2.41,2.52,1085647,0
+CGEN.US,D,20250207,000000,2.53,2.645,2.52,2.57,891873,0
+CGEN.US,D,20250210,000000,2.62,2.66,2.41,2.42,771153,0
+CGEN.US,D,20250211,000000,2.39,2.41,2.05,2.15,1627462,0
+CGEN.US,D,20250212,000000,2.14,2.19,2.07,2.19,540106,0
+CGEN.US,D,20250213,000000,2.2,2.21,2.11,2.19,363679,0
+CGEN.US,D,20250214,000000,2.205,2.25,2.16,2.22,407628,0
+CGEN.US,D,20250218,000000,2.3,2.34,2.26,2.28,500091,0
+CGEN.US,D,20250219,000000,2.27,2.28,2.2,2.23,366990,0
+CGEN.US,D,20250220,000000,2.23,2.2565,2.14,2.18,330617,0
+CGEN.US,D,20250221,000000,2.16,2.19,2.1,2.1,302069,0
+CGEN.US,D,20250224,000000,2.11,2.1111,2.03,2.075,286673,0
+CGEN.US,D,20250225,000000,2.03,2.065,1.915,1.94,977418,0
+CGEN.US,D,20250226,000000,1.96,1.9812,1.935,1.95,204252,0
+CGEN.US,D,20250227,000000,2.01,2.01,1.84,1.85,251738,0
+CGEN.US,D,20250228,000000,1.84,1.94,1.832,1.92,204633,0
+CGEN.US,D,20250303,000000,1.99,2,1.8,1.81,455069,0
+CGEN.US,D,20250304,000000,1.79,1.805,1.67,1.68,674761,0
+CGEN.US,D,20250305,000000,1.72,1.81,1.71,1.81,374948,0
+CGEN.US,D,20250306,000000,1.78,1.8,1.67,1.67,295527,0
+CGEN.US,D,20250307,000000,1.67,1.68,1.6,1.66,408357,0
+CGEN.US,D,20250310,000000,1.63,1.65,1.55,1.59,537455,0
+CGEN.US,D,20250311,000000,1.59,1.66,1.56,1.62,255034,0
+CGEN.US,D,20250312,000000,1.63,1.7394,1.63,1.68,260965,0
+CGEN.US,D,20250313,000000,1.67,1.685,1.61,1.61,141435,0
+CGEN.US,D,20250314,000000,1.63,1.68,1.62,1.65,207940,0
+CGEN.US,D,20250317,000000,1.65,1.65,1.59,1.63,273742,0
+CGEN.US,D,20250318,000000,1.62,1.63,1.55,1.57,415040,0
+CGEN.US,D,20250319,000000,1.56,1.595,1.54,1.58,417610,0
+CGEN.US,D,20250320,000000,1.56,1.64,1.55,1.6,192792,0
+CGEN.US,D,20250321,000000,1.57,1.6,1.56,1.57,102794,0
+CGEN.US,D,20250324,000000,1.6,1.62,1.58,1.62,165742,0
+CGEN.US,D,20250325,000000,1.64,1.6493,1.55,1.57,240174,0
+CGEN.US,D,20250326,000000,1.57,1.57,1.5,1.53,245792,0
+CGEN.US,D,20250327,000000,1.55,1.555,1.52,1.52,123949,0
+CGEN.US,D,20250328,000000,1.52,1.54,1.52,1.53,136425,0
+CGEN.US,D,20250331,000000,1.5,1.51,1.42,1.46,352901,0
+CGEN.US,D,20250401,000000,1.47,1.47,1.4,1.41,209168,0
+CGEN.US,D,20250402,000000,1.39,1.46,1.384,1.46,114417,0
+CGEN.US,D,20250403,000000,1.38,1.53,1.36,1.41,276638,0
+CGEN.US,D,20250404,000000,1.35,1.3707,1.28,1.31,393891,0
+CGEN.US,D,20250407,000000,1.24,1.335,1.2,1.26,519116,0
+CGEN.US,D,20250408,000000,1.28,1.3183,1.16,1.18,451748,0
+CGEN.US,D,20250409,000000,1.16,1.35,1.13,1.28,439823,0
+CGEN.US,D,20250410,000000,1.26,1.26,1.15,1.21,387537,0
+CGEN.US,D,20250411,000000,1.21,1.265,1.205,1.26,207953,0
+CGEN.US,D,20250414,000000,1.28,1.32,1.27,1.31,129213,0
+CGEN.US,D,20250415,000000,1.29,1.42,1.284,1.38,285248,0
+CGEN.US,D,20250416,000000,1.43,1.48,1.38,1.45,344293,0
+CGEN.US,D,20250417,000000,1.49,1.5,1.435,1.47,240620,0
+CGEN.US,D,20250421,000000,1.44,1.49,1.38,1.39,200624,0
+CGEN.US,D,20250422,000000,1.41,1.47,1.38,1.46,112487,0
+CGEN.US,D,20250423,000000,1.48,1.5,1.42,1.44,117979,0
+CGEN.US,D,20250424,000000,1.43,1.48,1.42,1.48,47565,0
+CGEN.US,D,20250425,000000,1.49,1.52,1.46,1.48,95820,0
+CGEN.US,D,20250428,000000,1.44,1.47,1.42,1.44,75275,0
+CGEN.US,D,20250429,000000,1.45,1.45,1.4,1.4,162548,0
+CGEN.US,D,20250430,000000,1.45,1.6,1.42,1.6,336518,0
+CGEN.US,D,20250501,000000,1.6,1.6,1.51,1.52,129344,0
+CGEN.US,D,20250502,000000,1.53,1.5647,1.47,1.48,84134,0
+CGEN.US,D,20250505,000000,1.48,1.48,1.37,1.37,255630,0
+CGEN.US,D,20250506,000000,1.36,1.39,1.25,1.26,435322,0
+CGEN.US,D,20250507,000000,1.29,1.3,1.23,1.25,278915,0
+CGEN.US,D,20250508,000000,1.28,1.32,1.25,1.29,151421,0
+CGEN.US,D,20250509,000000,1.32,1.35,1.26,1.26,114994,0
+CGEN.US,D,20250512,000000,1.27,1.355,1.27,1.32,232154,0
+CGEN.US,D,20250513,000000,1.31,1.4,1.3,1.35,419285,0
+CGEN.US,D,20250514,000000,1.36,1.37,1.3,1.31,153788,0
+CGEN.US,D,20250515,000000,1.29,1.375,1.29,1.37,255431,0
+CGEN.US,D,20250516,000000,1.39,1.43,1.37,1.39,346287,0
+CGEN.US,D,20250519,000000,1.34,1.413,1.3,1.39,267326,0
+CGEN.US,D,20250520,000000,1.39,1.425,1.37,1.41,94363,0
+CGEN.US,D,20250521,000000,1.39,1.42,1.36,1.39,211188,0
+CGEN.US,D,20250522,000000,1.37,1.47,1.36,1.47,171015,0
+CGEN.US,D,20250523,000000,1.47,1.47,1.4,1.45,173558,0
+CGEN.US,D,20250527,000000,1.48,1.48,1.41,1.43,160256,0
+CGEN.US,D,20250528,000000,1.43,1.46,1.38,1.45,198541,0
+CGEN.US,D,20250529,000000,1.46,1.555,1.44,1.53,249228,0
+CGEN.US,D,20250530,000000,1.55,1.55,1.45,1.47,77662,0
+CGEN.US,D,20250602,000000,1.45,1.54,1.45,1.5,123304,0
+CGEN.US,D,20250603,000000,1.5,1.85,1.495,1.83,1708663,0
+CGEN.US,D,20250604,000000,1.76,1.8,1.7018,1.71,369379,0
+CGEN.US,D,20250605,000000,1.68,1.765,1.665,1.71,262668,0
+CGEN.US,D,20250606,000000,1.71,1.77,1.65,1.74,232304,0
+CGEN.US,D,20250609,000000,1.7,1.72,1.66,1.7,126976,0
+CGEN.US,D,20250610,000000,1.72,1.83,1.705,1.79,408018,0
+CGEN.US,D,20250611,000000,1.78,1.795,1.73,1.74,166406,0
+CGEN.US,D,20250612,000000,1.67,1.69,1.61,1.66,286170,0
+CGEN.US,D,20250613,000000,1.65,1.69,1.61,1.64,173675,0
+CGEN.US,D,20250616,000000,1.66,1.67,1.64,1.65,67514,0
+CGEN.US,D,20250617,000000,1.63,1.68,1.63,1.65,117717,0
+CGEN.US,D,20250618,000000,1.64,1.68,1.63,1.65,140789,0
+CGEN.US,D,20250620,000000,1.63,1.68,1.62,1.64,109853,0
+CGEN.US,D,20250623,000000,1.61,1.67,1.58,1.63,136206,0
+CGEN.US,D,20250624,000000,1.66,1.81,1.66,1.7,243690,0
+CGEN.US,D,20250625,000000,1.68,1.75,1.6481,1.69,99724,0
+CGEN.US,D,20250626,000000,1.68,1.69,1.62,1.63,140830,0
+CGEN.US,D,20250627,000000,1.69,1.69,1.63,1.66,111504,0
+CGEN.US,D,20250630,000000,1.67,1.805,1.64,1.78,340853,0
+CGEN.US,D,20250701,000000,1.74,1.795,1.7,1.73,221175,0
+CGEN.US,D,20250702,000000,1.73,1.81,1.71,1.74,146080,0
+CGEN.US,D,20250703,000000,1.74,1.8,1.725,1.76,94601,0
+CGEN.US,D,20250707,000000,1.8,1.8188,1.7,1.72,213859,0
+CGEN.US,D,20250708,000000,1.72,1.73,1.7,1.7,80308,0
+CGEN.US,D,20250709,000000,1.72,1.73,1.66,1.67,113600,0
+CGEN.US,D,20250710,000000,1.7,1.74,1.69,1.69,74092,0
+CGEN.US,D,20250711,000000,1.68,1.7235,1.57,1.59,331314,0
+CGEN.US,D,20250714,000000,1.64,1.6557,1.56,1.59,219065,0
+CGEN.US,D,20250715,000000,1.61,1.62,1.53,1.58,151542,0
+CGEN.US,D,20250716,000000,1.54,1.6,1.54,1.58,178761,0
+CGEN.US,D,20250717,000000,1.51,1.6,1.46,1.59,938255,0
+CGEN.US,D,20250718,000000,1.6,1.64,1.53,1.54,256257,0
+CGEN.US,D,20250721,000000,1.56,1.58,1.5,1.51,268771,0
+CGEN.US,D,20250722,000000,1.52,1.56,1.49,1.55,167858,0
+CGEN.US,D,20250723,000000,1.56,1.6,1.55,1.57,172897,0
+CGEN.US,D,20250724,000000,1.57,1.64,1.54,1.54,431199,0
+CGEN.US,D,20250725,000000,1.53,1.565924,1.51,1.53,219799,0
+CGEN.US,D,20250728,000000,1.53,1.5498,1.46,1.51,336459,0
+CGEN.US,D,20250729,000000,1.52,1.52,1.47,1.48,204938,0
+CGEN.US,D,20250730,000000,1.48,1.49,1.44,1.44,185630,0
+CGEN.US,D,20250731,000000,1.47,1.51,1.445,1.45,186399,0
+CGEN.US,D,20250801,000000,1.46,1.4898,1.35,1.48,282862,0
+CGEN.US,D,20250804,000000,1.5,1.5,1.45,1.46,184109,0
+CGEN.US,D,20250805,000000,1.47,1.48,1.44,1.46,79455,0
+CGEN.US,D,20250806,000000,1.47,1.49,1.44,1.46,129119,0
+CGEN.US,D,20250807,000000,1.49,1.52,1.44,1.44,381777,0
+CGEN.US,D,20250808,000000,1.46,1.5,1.45,1.5,184834,0
+CGEN.US,D,20250811,000000,1.5,1.5,1.44,1.5,239110,0
+CGEN.US,D,20250812,000000,1.43,1.52,1.43,1.47,288901,0
+CGEN.US,D,20250813,000000,1.48,1.53,1.47,1.48,179903,0
+CGEN.US,D,20250814,000000,1.47,1.47,1.43,1.45,96988,0
+CGEN.US,D,20250815,000000,1.43,1.4491,1.42,1.43,118044,0
+CGEN.US,D,20250818,000000,1.45,1.56,1.44,1.55,476122,0
+CGEN.US,D,20250819,000000,1.53,1.54,1.45,1.46,115276,0
+CGEN.US,D,20250820,000000,1.45,1.45,1.4037,1.44,101541,0
+CGEN.US,D,20250821,000000,1.43,1.45,1.42,1.43,62234,0
+CGEN.US,D,20250822,000000,1.42,1.5,1.42,1.45,150858,0
+CGEN.US,D,20250825,000000,1.46,1.46,1.35,1.43,329209,0
+CGEN.US,D,20250826,000000,1.45,1.46,1.42,1.45,274183,0
+CGEN.US,D,20250827,000000,1.47,1.47,1.44,1.47,131493,0
+CGEN.US,D,20250828,000000,1.46,1.5,1.4,1.4,349774,0
+CGEN.US,D,20250829,000000,1.4,1.43,1.35,1.41,298062,0
+CGEN.US,D,20250902,000000,1.42,1.43,1.41,1.43,174240,0
+CGEN.US,D,20250903,000000,1.43,1.4575,1.41,1.42,113372,0
+CGEN.US,D,20250904,000000,1.42,1.45,1.39,1.41,269293,0
+CGEN.US,D,20250905,000000,1.4,1.445,1.395,1.43,174913,0
+CGEN.US,D,20250908,000000,1.42,1.47,1.415,1.45,191711,0
+CGEN.US,D,20250909,000000,1.44,1.46,1.4,1.43,233605,0
+CGEN.US,D,20250910,000000,1.43,1.43,1.38,1.4,271533,0
+CGEN.US,D,20250911,000000,1.4,1.4,1.36,1.4,299266,0
+CGEN.US,D,20250912,000000,1.36,1.4,1.33,1.34,632485,0
+CGEN.US,D,20250915,000000,1.35,1.4,1.32,1.38,465205,0
+CGEN.US,D,20250916,000000,1.4,1.4,1.33,1.38,322627,0
+CGEN.US,D,20250917,000000,1.38,1.39,1.34,1.36,137744,0
+CGEN.US,D,20250918,000000,1.36,1.39,1.34,1.34,288216,0
+CGEN.US,D,20250919,000000,1.35,1.37,1.32,1.33,258275,0
+CGEN.US,D,20250922,000000,1.34,1.47,1.295,1.43,670595,0
+CGEN.US,D,20250923,000000,1.38,1.49,1.38,1.43,286004,0
+CGEN.US,D,20250924,000000,1.44,1.45,1.39,1.4,226083,0
+CGEN.US,D,20250925,000000,1.39,1.47,1.37,1.38,130956,0
+CGEN.US,D,20250926,000000,1.4,1.4,1.37,1.38,88458,0
+CGEN.US,D,20250929,000000,1.41,1.45,1.38,1.44,235050,0
+CGEN.US,D,20250930,000000,1.41,1.5,1.4,1.47,313430,0
+CGEN.US,D,20251001,000000,1.46,1.64,1.46,1.6,761020,0
+CGEN.US,D,20251002,000000,1.62,1.81,1.609,1.76,892616,0
+CGEN.US,D,20251003,000000,1.76,1.82,1.625,1.63,687776,0
+CGEN.US,D,20251006,000000,1.76,1.8,1.65,1.79,421590,0
+CGEN.US,D,20251007,000000,1.84,1.84,1.72,1.76,263838,0
+CGEN.US,D,20251008,000000,1.75,1.88,1.75,1.81,410334,0
+CGEN.US,D,20251009,000000,1.8,1.92,1.8,1.92,383408,0
+CGEN.US,D,20251010,000000,1.95,1.99,1.85,1.85,870915,0
+CGEN.US,D,20251013,000000,1.98,2.38,1.932,2.24,1567842,0
+CGEN.US,D,20251014,000000,2.24,2.25,2.06,2.11,1167952,0
+CGEN.US,D,20251015,000000,2.08,2.13,1.99,2.06,925647,0
+CGEN.US,D,20251016,000000,2.03,2.09,1.92,1.95,808351,0
+CGEN.US,D,20251017,000000,2,2,1.81,1.875,678881,0
+CGEN.US,D,20251020,000000,1.93,2,1.82,1.84,715640,0
+CGEN.US,D,20251021,000000,1.83,1.85,1.72,1.76,388770,0
+CGEN.US,D,20251022,000000,1.8,1.8,1.63,1.74,612858,0
+CGEN.US,D,20251023,000000,1.76,1.76,1.64,1.67,455534,0
+CGEN.US,D,20251024,000000,1.74,1.82,1.69,1.8,333419,0
+CGEN.US,D,20251027,000000,1.8,1.81,1.7,1.71,221290,0
+CGEN.US,D,20251028,000000,1.71,1.72,1.6645,1.71,104377,0
+CGEN.US,D,20251029,000000,1.7,1.75,1.63,1.65,360623,0
+CGEN.US,D,20251030,000000,1.7,1.71,1.6301,1.65,125660,0
+CGEN.US,D,20251031,000000,1.66,1.8,1.61,1.77,322789,0
+CGEN.US,D,20251103,000000,1.78,1.7968,1.665,1.73,427856,0
+CGEN.US,D,20251104,000000,1.7,1.74,1.605,1.61,447865,0
+CGEN.US,D,20251105,000000,1.63,1.7,1.62,1.64,267777,0
+CGEN.US,D,20251106,000000,1.62,1.65,1.6,1.64,197149,0
+CGEN.US,D,20251107,000000,1.6,1.63,1.54,1.62,326354,0
+CGEN.US,D,20251110,000000,1.65,1.79,1.62,1.67,371035,0
+CGEN.US,D,20251111,000000,1.67,1.74,1.65,1.72,182356,0
+CGEN.US,D,20251112,000000,1.72,1.73,1.655,1.68,285101,0
+CGEN.US,D,20251113,000000,1.68,1.7199,1.62,1.65,195949,0
+CGEN.US,D,20251114,000000,1.6,1.705,1.59,1.64,195739,0
+CGEN.US,D,20251117,000000,1.63,1.675,1.55,1.59,612856,0
+CGEN.US,D,20251118,000000,1.57,1.65,1.56,1.62,269160,0
+CGEN.US,D,20251119,000000,1.61,1.66,1.57,1.6,308880,0
+CGEN.US,D,20251120,000000,1.61,1.655,1.52,1.52,241667,0
+CGEN.US,D,20251121,000000,1.52,1.575,1.51,1.53,194312,0
+CGEN.US,D,20251124,000000,1.56,1.62,1.54,1.59,353631,0
+CGEN.US,D,20251125,000000,1.59,1.62,1.54,1.59,197779,0
+CGEN.US,D,20251126,000000,1.6,1.6,1.56,1.59,204955,0
+CGEN.US,D,20251128,000000,1.57,1.6,1.545,1.56,132777,0
+CGEN.US,D,20251201,000000,1.57,1.57,1.48,1.51,403642,0
+CGEN.US,D,20251202,000000,1.51,1.54,1.48,1.51,244833,0
+CGEN.US,D,20251203,000000,1.51,1.58,1.51,1.57,114976,0
+CGEN.US,D,20251204,000000,1.57,1.61,1.535,1.61,209600,0
+CGEN.US,D,20251205,000000,1.6,1.6,1.505,1.51,172693,0
+CGEN.US,D,20251208,000000,1.53,1.565,1.47,1.55,287609,0
+CGEN.US,D,20251209,000000,1.51,1.7199,1.51,1.65,759261,0
+CGEN.US,D,20251210,000000,1.59,1.695,1.59,1.63,322445,0
+CGEN.US,D,20251211,000000,1.62,1.665,1.59,1.6,149461,0
+CGEN.US,D,20251212,000000,1.6,1.6,1.495,1.53,538650,0
+CGEN.US,D,20251215,000000,1.53,1.535,1.48,1.5,281567,0
+CGEN.US,D,20251216,000000,1.49,1.5,1.48,1.49,250068,0
+CGEN.US,D,20251217,000000,1.665,1.665,1.47,1.52,2520042,0
+CGEN.US,D,20251218,000000,1.55,1.59,1.51,1.51,555019,0
+CGEN.US,D,20251219,000000,1.5,1.555,1.5,1.52,344836,0
+CGEN.US,D,20251222,000000,1.5,1.55,1.5,1.53,336604,0
+CGEN.US,D,20251223,000000,1.5,1.54,1.5,1.52,142614,0
+CGEN.US,D,20251224,000000,1.52,1.55,1.51,1.54,62847,0
+CGEN.US,D,20251226,000000,1.54,1.545,1.495,1.54,143450,0
+CGEN.US,D,20251229,000000,1.5,1.5305,1.47,1.47,291355,0
+CGEN.US,D,20251230,000000,1.49,1.52,1.43,1.48,443096,0
+CGEN.US,D,20251231,000000,1.46,1.53,1.46,1.53,313427,0
+CGEN.US,D,20260102,000000,1.58,1.59,1.51,1.55,422566,0
+CGEN.US,D,20260105,000000,1.55,1.57,1.51,1.52,225074,0
+CGEN.US,D,20260106,000000,1.54,1.6,1.54,1.55,261274,0
+CGEN.US,D,20260107,000000,1.58,1.73,1.58,1.72,831277,0
+CGEN.US,D,20260108,000000,1.71,1.7201,1.61,1.64,354433,0
+CGEN.US,D,20260109,000000,1.65,1.905,1.65,1.88,1304897,0
+CGEN.US,D,20260112,000000,1.85,2.01,1.8203,1.98,1174575,0
+CGEN.US,D,20260113,000000,1.96,1.995,1.86,1.97,551888,0
+CGEN.US,D,20260114,000000,1.96,2.005,1.93,1.98,587708,0
+CGEN.US,D,20260115,000000,2.02,2.31,2.01,2.11,2420751,0
+CGEN.US,D,20260116,000000,2.18,2.38,2.11,2.36,1060705,0
+CGEN.US,D,20260120,000000,2.3,2.3791,2.165,2.18,633604,0
+CGEN.US,D,20260121,000000,2.17,2.17,2.04,2.11,441996,0
+CGEN.US,D,20260122,000000,2.12,2.205,2.12,2.14,212489,0
+CGEN.US,D,20260123,000000,2.17,2.18,2.08,2.09,154297,0
+CGEN.US,D,20260126,000000,2.06,2.07,2.025,2.03,131389,0
+CGEN.US,D,20260127,000000,2.075,2.075,1.975,2.02,241759,0
+CGEN.US,D,20260128,000000,2.02,2.03,1.935,1.95,291810,0
+CGEN.US,D,20260129,000000,1.96,1.98,1.91,1.93,170260,0
+CGEN.US,D,20260130,000000,1.93,1.93,1.83,1.84,214995,0
+CGEN.US,D,20260202,000000,1.82,1.87,1.81,1.81,180761,0
+CGEN.US,D,20260203,000000,1.82,1.85,1.78,1.82,204815,0
+CGEN.US,D,20260204,000000,1.8,1.81,1.7125,1.74,267723,0
+CGEN.US,D,20260205,000000,1.74,1.76,1.58,1.59,450980,0
+CGEN.US,D,20260206,000000,1.61,1.71,1.601,1.67,296292,0
+CGEN.US,D,20260209,000000,1.7,1.72,1.655,1.71,179418,0
+CGEN.US,D,20260210,000000,1.73,1.82,1.73,1.76,329592,0
+CGEN.US,D,20260211,000000,1.77,1.78,1.7,1.71,183552,0
+CGEN.US,D,20260212,000000,1.7,1.705,1.6299,1.67,124184,0
+CGEN.US,D,20260213,000000,1.66,1.7,1.635,1.65,129723,0
+CGEN.US,D,20260217,000000,1.65,1.71,1.63,1.68,132886,0
+CGEN.US,D,20260218,000000,1.68,1.7266,1.66,1.71,183474,0
diff --git a/daily/us/nasdaq stocks/1/cgtl.us.txt b/daily/us/nasdaq stocks/1/cgtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47e4756b620effdfbc69c835df0a2821ff696bfd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgtl.us.txt	
@@ -0,0 +1,306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGTL.US,D,20241126,000000,4.29,4.88,3.58,3.91,1496603,0
+CGTL.US,D,20241127,000000,4.2,4.4,3.71,4,470487,0
+CGTL.US,D,20241129,000000,3.73,4.15,3.66,3.72,214170,0
+CGTL.US,D,20241202,000000,3.68,3.89,3.3675,3.69,133969,0
+CGTL.US,D,20241203,000000,3.69,4.61,3.5501,4.4811,677794,0
+CGTL.US,D,20241204,000000,4.8,5.5,4.26,4.763,263699,0
+CGTL.US,D,20241205,000000,4.49,4.49,4.02,4.1989,189406,0
+CGTL.US,D,20241206,000000,4.26,4.4923,4.05,4.25,47915,0
+CGTL.US,D,20241209,000000,4.39,4.8,4.25,4.6,28817,0
+CGTL.US,D,20241210,000000,4.81,4.83,4.42,4.6423,102560,0
+CGTL.US,D,20241211,000000,4.5073,5.325,4.2001,4.99,491597,0
+CGTL.US,D,20241212,000000,5.07,5.8,4.9101,5.1186,199723,0
+CGTL.US,D,20241213,000000,5.49,7.5,4.82,7.1,79554,0
+CGTL.US,D,20241216,000000,7.05,10.5865,6.85,9.15,344124,0
+CGTL.US,D,20241217,000000,9.29,10.07,8.9,9.29,89891,0
+CGTL.US,D,20241218,000000,9.31,9.31,7.4,8.1,59732,0
+CGTL.US,D,20241219,000000,7.86,8.76,7,8,117679,0
+CGTL.US,D,20241220,000000,8.28,8.5999,7.75,7.825,46483,0
+CGTL.US,D,20241223,000000,8.09,8.44,7.3617,7.7,22239,0
+CGTL.US,D,20241224,000000,7.41,8.4,7.41,8.39,35516,0
+CGTL.US,D,20241226,000000,8.0044,8.3,7.75,7.96,22189,0
+CGTL.US,D,20241227,000000,7.53,8.3,7.1901,7.69,65902,0
+CGTL.US,D,20241230,000000,6.9265,7.58,6.6,7.3,101323,0
+CGTL.US,D,20241231,000000,7.9,8.595,7.61,7.99,46173,0
+CGTL.US,D,20250102,000000,8.09,8.09,6.1,7.09,149280,0
+CGTL.US,D,20250103,000000,7,7.31,5.7,6,113173,0
+CGTL.US,D,20250106,000000,7.08,7.08,5.5,5.61,49380,0
+CGTL.US,D,20250107,000000,5.5,6.46,5.5,5.92,230783,0
+CGTL.US,D,20250108,000000,6.475,6.475,5.5,5.715,60842,0
+CGTL.US,D,20250110,000000,5.82,7.2402,5.52,5.68,104807,0
+CGTL.US,D,20250113,000000,6.05,6.29,5.55,5.65,35959,0
+CGTL.US,D,20250114,000000,6.1,6.515,5.75,5.85,55085,0
+CGTL.US,D,20250115,000000,5.7,5.98,5.3169,5.35,20159,0
+CGTL.US,D,20250116,000000,5.35,5.7,5.1,5.35,38733,0
+CGTL.US,D,20250117,000000,5.62,5.85,5.3,5.3,60744,0
+CGTL.US,D,20250121,000000,5.43,5.7,5.19,5.24,50166,0
+CGTL.US,D,20250122,000000,5.2,5.57,5.01,5.205,38457,0
+CGTL.US,D,20250123,000000,5.18,5.49,5.15,5.24,64931,0
+CGTL.US,D,20250124,000000,5.6,5.7533,5.2,5.4,27696,0
+CGTL.US,D,20250127,000000,5.3,5.49,4.99,5.2,39568,0
+CGTL.US,D,20250128,000000,5.4,5.99,5.05,5.34,25614,0
+CGTL.US,D,20250129,000000,5.2,5.59,5.13,5.15,61140,0
+CGTL.US,D,20250130,000000,5.2,5.65,5.2,5.65,15769,0
+CGTL.US,D,20250131,000000,5.4,5.63,5.24,5.24,5516,0
+CGTL.US,D,20250203,000000,5.25,5.74,5.15,5.35,3359,0
+CGTL.US,D,20250204,000000,5.15,5.45,5.15,5.2,4270,0
+CGTL.US,D,20250205,000000,5.15,5.4,5.15,5.2,7671,0
+CGTL.US,D,20250206,000000,5.21,5.47,5.201,5.41,2383,0
+CGTL.US,D,20250207,000000,5.2,5.41,5.2,5.2,9103,0
+CGTL.US,D,20250211,000000,5.16,5.64,5.16,5.64,3216,0
+CGTL.US,D,20250212,000000,5.5067,5.93,5.4,5.93,7802,0
+CGTL.US,D,20250213,000000,5.63,5.65,5.3,5.3,9023,0
+CGTL.US,D,20250214,000000,5.21,5.28,5.16,5.21,5364,0
+CGTL.US,D,20250218,000000,5.2335,5.31,5.23,5.23,3013,0
+CGTL.US,D,20250219,000000,5.31,5.31,5.05,5.27,10986,0
+CGTL.US,D,20250220,000000,5.27,5.55,5.1409,5.168,9183,0
+CGTL.US,D,20250221,000000,5.2,5.3,5.15,5.15,9279,0
+CGTL.US,D,20250224,000000,5.16,5.26,4.38,4.523,28648,0
+CGTL.US,D,20250225,000000,4.41,4.7,4.08,4.18,20587,0
+CGTL.US,D,20250226,000000,4.07,4.27,3.8,3.8,17951,0
+CGTL.US,D,20250227,000000,3.86,3.86,3.7,3.7,3592,0
+CGTL.US,D,20250228,000000,3.85,3.8565,3.65,3.8565,1748,0
+CGTL.US,D,20250303,000000,3.65,3.86,3.11,3.49,17282,0
+CGTL.US,D,20250304,000000,3.45,3.55,3.1,3.27,41922,0
+CGTL.US,D,20250305,000000,3.03,3.29,3.03,3.1101,11148,0
+CGTL.US,D,20250306,000000,3.22,3.436,3.05,3.28,16815,0
+CGTL.US,D,20250307,000000,3.3,3.62,2.8,3.2,38240,0
+CGTL.US,D,20250310,000000,3.35,3.6,3.02,3.05,11653,0
+CGTL.US,D,20250311,000000,3.08,3.4,3.08,3.28,25376,0
+CGTL.US,D,20250312,000000,3.5,3.9,3.24,3.51,18926,0
+CGTL.US,D,20250313,000000,3.7888,3.7888,3.35,3.5,4398,0
+CGTL.US,D,20250314,000000,3.59,3.59,3.36,3.41,6422,0
+CGTL.US,D,20250317,000000,3.3,3.415,3.3,3.38,6093,0
+CGTL.US,D,20250318,000000,3.43,3.58,3.35,3.5,2967,0
+CGTL.US,D,20250319,000000,3.35,3.35,3.2,3.2,2983,0
+CGTL.US,D,20250320,000000,3.1501,3.26,2.8,3.26,11971,0
+CGTL.US,D,20250321,000000,3.22,3.4,3.1,3.1,8898,0
+CGTL.US,D,20250324,000000,3.15,3.25,2.9,3.06,12074,0
+CGTL.US,D,20250325,000000,3.25,3.47,2.94,3.35,164036,0
+CGTL.US,D,20250326,000000,3.2,3.9,3.05,3.79,223713,0
+CGTL.US,D,20250327,000000,3.79,4.2,3.1,4.1,414181,0
+CGTL.US,D,20250328,000000,4.16,4.4,3.8601,4.22,269348,0
+CGTL.US,D,20250331,000000,4.02,4.3285,4.02,4.3,329946,0
+CGTL.US,D,20250401,000000,4.37,4.5,4,4.41,399578,0
+CGTL.US,D,20250402,000000,4.36,4.36,4.06,4.15,857198,0
+CGTL.US,D,20250403,000000,4.15,5.78,4.15,5.38,1157155,0
+CGTL.US,D,20250404,000000,5.17,6,5.17,5.38,1184066,0
+CGTL.US,D,20250407,000000,5.08,5.26,4.8,5.1,1017313,0
+CGTL.US,D,20250408,000000,5.1,5.29,4.83,5.11,1927450,0
+CGTL.US,D,20250409,000000,5.22,5.22,4.67,5.1,1027411,0
+CGTL.US,D,20250410,000000,5.13,5.38,4.9389,5.13,1760046,0
+CGTL.US,D,20250411,000000,5.05,5.23,4.82,5.23,322027,0
+CGTL.US,D,20250414,000000,5.46,5.7106,4.86,5.27,447030,0
+CGTL.US,D,20250415,000000,5.43,5.43,4.9384,5.22,413283,0
+CGTL.US,D,20250416,000000,5.22,5.55,4.95,5.23,367355,0
+CGTL.US,D,20250417,000000,5.2,5.63,5.12,5.62,259204,0
+CGTL.US,D,20250421,000000,5.65,6.1,5.61,5.98,263539,0
+CGTL.US,D,20250422,000000,6,6.1899,5.95,6.06,279073,0
+CGTL.US,D,20250423,000000,6,6.3,5.5301,6.07,234999,0
+CGTL.US,D,20250424,000000,6.07,6.52,6.04,6.1,270077,0
+CGTL.US,D,20250425,000000,6.28,6.28,1.31,1.51,3884835,0
+CGTL.US,D,20250428,000000,1.28,1.32,1.15,1.18,2408708,0
+CGTL.US,D,20250429,000000,1.09,1.12,1.02,1.02,778966,0
+CGTL.US,D,20250430,000000,0.9998,1,0.83,0.8322,728090,0
+CGTL.US,D,20250501,000000,0.82,1.09,0.82,0.9113,1247823,0
+CGTL.US,D,20250502,000000,0.94,0.9499,0.9027,0.918,331474,0
+CGTL.US,D,20250505,000000,0.8905,0.942,0.8802,0.925,145775,0
+CGTL.US,D,20250506,000000,0.9,0.9175,0.87,0.8861,170695,0
+CGTL.US,D,20250507,000000,0.8867,0.9098,0.86,0.9083,139173,0
+CGTL.US,D,20250508,000000,0.89,0.9,0.8106,0.8457,190560,0
+CGTL.US,D,20250509,000000,0.8393,0.89,0.8393,0.89,128417,0
+CGTL.US,D,20250512,000000,0.9024,1.1197,0.8985,0.985,914247,0
+CGTL.US,D,20250513,000000,0.94,0.98,0.94,0.98,535656,0
+CGTL.US,D,20250514,000000,0.95,1.03,0.95,0.9893,92234,0
+CGTL.US,D,20250515,000000,0.97,1.09,0.96,1.05,328380,0
+CGTL.US,D,20250516,000000,1.03,1.11,1.03,1.1,208221,0
+CGTL.US,D,20250519,000000,1.09,1.09,0.8999,0.933,625890,0
+CGTL.US,D,20250520,000000,0.902,1.03,0.902,1.03,1184943,0
+CGTL.US,D,20250521,000000,1.03,1.05,0.9501,0.9702,1116741,0
+CGTL.US,D,20250522,000000,0.9403,1.03,0.9403,0.99,559613,0
+CGTL.US,D,20250523,000000,0.97,0.9807,0.9,0.93,151507,0
+CGTL.US,D,20250527,000000,0.9073,0.96,0.9073,0.9335,58255,0
+CGTL.US,D,20250528,000000,0.92,0.96,0.92,0.96,36831,0
+CGTL.US,D,20250529,000000,0.9689,0.9689,0.925,0.9328,82817,0
+CGTL.US,D,20250530,000000,0.954,0.965,0.928001,0.965,80936,0
+CGTL.US,D,20250602,000000,0.936,1,0.936,0.96,111858,0
+CGTL.US,D,20250603,000000,0.9641,1.02,0.94955,0.99,77458,0
+CGTL.US,D,20250604,000000,0.9603,0.99,0.8932,0.929,246823,0
+CGTL.US,D,20250605,000000,0.9111,0.95,0.9099,0.945,39893,0
+CGTL.US,D,20250606,000000,0.92,0.95,0.9048,0.939,57716,0
+CGTL.US,D,20250609,000000,0.9,0.94,0.9,0.92355,128286,0
+CGTL.US,D,20250610,000000,0.92,0.943,0.905,0.9192,32809,0
+CGTL.US,D,20250611,000000,0.902,0.9309,0.902,0.9229,87723,0
+CGTL.US,D,20250612,000000,1.31,1.85,1.1101,1.83,109959249,0
+CGTL.US,D,20250613,000000,2.06,2.65,1.22,1.26,28671271,0
+CGTL.US,D,20250616,000000,1.265,1.81,1.26,1.73,6250932,0
+CGTL.US,D,20250617,000000,2,2.23,1.85,2.08,5075153,0
+CGTL.US,D,20250618,000000,2.08,2.3899,2.08,2.27,1865032,0
+CGTL.US,D,20250620,000000,2.29,2.7,1.41,1.45,6714673,0
+CGTL.US,D,20250623,000000,1.471,1.4797,1.15,1.15,1187246,0
+CGTL.US,D,20250624,000000,1.25,1.46,1.25,1.33,1513957,0
+CGTL.US,D,20250625,000000,1.32,1.38,1.2,1.27,593639,0
+CGTL.US,D,20250626,000000,1.25,1.345,1.17,1.175,696499,0
+CGTL.US,D,20250627,000000,1.17,1.3,1.1,1.24,770442,0
+CGTL.US,D,20250630,000000,1.29,1.42,1.2001,1.39,1915077,0
+CGTL.US,D,20250701,000000,1.33,1.34,1.15,1.21,727756,0
+CGTL.US,D,20250702,000000,1.22,1.26,1.13,1.21,1172279,0
+CGTL.US,D,20250703,000000,1.2,1.24,1.17,1.24,233613,0
+CGTL.US,D,20250707,000000,1.23,1.26,1.14,1.18,541659,0
+CGTL.US,D,20250708,000000,1.19,1.28,1.1397,1.17,1136895,0
+CGTL.US,D,20250709,000000,1.19,1.27,1.14,1.17,2103210,0
+CGTL.US,D,20250710,000000,1.16,1.31,1.0801,1.2,2103893,0
+CGTL.US,D,20250711,000000,1.19,1.2,1.11,1.14,965158,0
+CGTL.US,D,20250714,000000,1.1,1.1381,1.02,1.03,693108,0
+CGTL.US,D,20250715,000000,1.03,1.1,0.95,1.01,837760,0
+CGTL.US,D,20250716,000000,1.01,1.25,0.98,1.19,2565100,0
+CGTL.US,D,20250717,000000,1.2,1.2499,1.18,1.22,690732,0
+CGTL.US,D,20250718,000000,1.19,1.38,1.1,1.15,1724121,0
+CGTL.US,D,20250721,000000,1.17,1.1779,1.1205,1.16,396925,0
+CGTL.US,D,20250722,000000,1.16,1.17,1.09,1.1,430916,0
+CGTL.US,D,20250723,000000,1.07,1.0996,1.05,1.07,294495,0
+CGTL.US,D,20250724,000000,1.06,1.08,1.03,1.05,208995,0
+CGTL.US,D,20250725,000000,1.06,1.06,1,1.02,197178,0
+CGTL.US,D,20250728,000000,1.03,1.0463,0.96,0.9842,253574,0
+CGTL.US,D,20250729,000000,1,1,0.917,0.9493,228661,0
+CGTL.US,D,20250730,000000,0.9177,0.95,0.868,0.94,280562,0
+CGTL.US,D,20250731,000000,0.94,1,0.91,0.9305,126587,0
+CGTL.US,D,20250801,000000,0.919,1.0773,0.9,0.9352,510486,0
+CGTL.US,D,20250804,000000,0.95,1.019,0.95,1,126810,0
+CGTL.US,D,20250805,000000,0.96,1,0.94,0.97,160575,0
+CGTL.US,D,20250806,000000,0.95,0.9705,0.88,0.9067,302940,0
+CGTL.US,D,20250807,000000,0.9067,0.9699,0.9067,0.937,116543,0
+CGTL.US,D,20250808,000000,0.9316,0.96,0.8976,0.93,65775,0
+CGTL.US,D,20250811,000000,0.9124,0.92525,0.89,0.89,181071,0
+CGTL.US,D,20250812,000000,0.88,0.945,0.86,0.8998,179352,0
+CGTL.US,D,20250813,000000,0.8722,0.9599,0.85,0.9112,449192,0
+CGTL.US,D,20250814,000000,0.93,0.94,0.8625,0.8707,119131,0
+CGTL.US,D,20250815,000000,0.855,0.89,0.7423,0.77,539487,0
+CGTL.US,D,20250818,000000,0.78,0.808,0.6779,0.7086,438253,0
+CGTL.US,D,20250819,000000,0.6873,0.7159,0.5786,0.593,428934,0
+CGTL.US,D,20250820,000000,0.59,0.635,0.5888,0.603,131611,0
+CGTL.US,D,20250821,000000,0.5402,0.815,0.53,0.71,1959340,0
+CGTL.US,D,20250822,000000,0.7279,0.7279,0.65,0.67305,207782,0
+CGTL.US,D,20250825,000000,0.66,0.6818,0.6,0.63,147501,0
+CGTL.US,D,20250826,000000,0.5996,0.63,0.595,0.6215,92333,0
+CGTL.US,D,20250827,000000,0.623,0.6612,0.5871,0.622822,55735,0
+CGTL.US,D,20250828,000000,0.6304,0.654999,0.618,0.62485,50445,0
+CGTL.US,D,20250829,000000,0.5908,0.63,0.55,0.5711,164567,0
+CGTL.US,D,20250902,000000,0.5654,0.59,0.55,0.5543,85418,0
+CGTL.US,D,20250903,000000,0.5499,0.5499,0.51,0.5242,86949,0
+CGTL.US,D,20250904,000000,0.51,0.5242,0.48,0.519,134495,0
+CGTL.US,D,20250905,000000,0.4894,0.5362,0.4894,0.5138,167608,0
+CGTL.US,D,20250908,000000,0.51,0.53,0.503,0.528,70382,0
+CGTL.US,D,20250909,000000,0.54,0.58,0.53,0.5761,16038588,0
+CGTL.US,D,20250910,000000,0.692,1.23,0.6574,0.849,78132653,0
+CGTL.US,D,20250911,000000,0.6917,0.7753,0.681,0.6945,1985880,0
+CGTL.US,D,20250912,000000,0.66,0.680599,0.6396,0.6463,584320,0
+CGTL.US,D,20250915,000000,0.5905,0.6268,0.5646,0.6221,557131,0
+CGTL.US,D,20250916,000000,0.6118,0.6118,0.586601,0.5988,271722,0
+CGTL.US,D,20250917,000000,0.5845,0.5845,0.52,0.5656,289627,0
+CGTL.US,D,20250918,000000,0.55,0.595,0.547,0.5708,346283,0
+CGTL.US,D,20250919,000000,0.5572,0.57419,0.5424,0.5652,179476,0
+CGTL.US,D,20250922,000000,0.555,0.6,0.547,0.59,400438,0
+CGTL.US,D,20250923,000000,0.5916,0.648,0.5916,0.61,458444,0
+CGTL.US,D,20250924,000000,0.62,0.62,0.59,0.6101,197185,0
+CGTL.US,D,20250925,000000,0.6061,0.6117,0.5729,0.5967,132945,0
+CGTL.US,D,20250926,000000,0.5788,0.5879,0.555,0.5697,102657,0
+CGTL.US,D,20250929,000000,0.5681,0.5737,0.5507,0.5605,214131,0
+CGTL.US,D,20250930,000000,0.53,0.543,0.5197,0.543,431565,0
+CGTL.US,D,20251001,000000,0.521,0.54,0.5204,0.5317,190851,0
+CGTL.US,D,20251002,000000,0.52,0.564,0.5,0.564,235229,0
+CGTL.US,D,20251003,000000,0.5501,0.6646,0.5501,0.613,1138566,0
+CGTL.US,D,20251006,000000,0.5572,0.61,0.5,0.5297,857455,0
+CGTL.US,D,20251007,000000,0.521,0.5433,0.51365,0.5293,331472,0
+CGTL.US,D,20251008,000000,0.5292,0.5499,0.5001,0.5208,226753,0
+CGTL.US,D,20251009,000000,0.5139,0.5238,0.5031,0.5146,112194,0
+CGTL.US,D,20251010,000000,0.51,0.538999,0.5,0.5021,194409,0
+CGTL.US,D,20251013,000000,0.5099,0.53,0.5021,0.5125,97072,0
+CGTL.US,D,20251014,000000,0.5055,0.5125,0.5,0.5047,108682,0
+CGTL.US,D,20251015,000000,0.505,0.51,0.481,0.5073,248605,0
+CGTL.US,D,20251016,000000,0.51,0.5194,0.4916,0.4916,136364,0
+CGTL.US,D,20251017,000000,0.506,0.506,0.444456,0.4465,178908,0
+CGTL.US,D,20251020,000000,0.4331,0.4735,0.4331,0.4685,131609,0
+CGTL.US,D,20251021,000000,0.4629,0.4629,0.4328,0.44,151902,0
+CGTL.US,D,20251022,000000,0.4488,0.4597,0.4145,0.4349,139769,0
+CGTL.US,D,20251023,000000,0.437,0.498,0.4349,0.4878,199143,0
+CGTL.US,D,20251024,000000,0.4988,0.5283,0.4802,0.519,120168,0
+CGTL.US,D,20251027,000000,0.521,0.55,0.52,0.5479,169880,0
+CGTL.US,D,20251028,000000,0.5563,0.6198,0.5301,0.5866,268108,0
+CGTL.US,D,20251029,000000,0.5991,0.5991,0.5511,0.5552,96494,0
+CGTL.US,D,20251030,000000,0.54,0.57,0.51,0.5301,125306,0
+CGTL.US,D,20251031,000000,0.51,0.5199,0.51,0.514,44476,0
+CGTL.US,D,20251103,000000,0.51,0.52,0.51,0.512,75760,0
+CGTL.US,D,20251104,000000,0.507,0.55245,0.5,0.541,130390,0
+CGTL.US,D,20251105,000000,0.531,0.57,0.522,0.561,118001,0
+CGTL.US,D,20251106,000000,0.5442,0.62,0.5218,0.6187,236625,0
+CGTL.US,D,20251107,000000,0.6184,0.63,0.58,0.5953,145182,0
+CGTL.US,D,20251110,000000,0.61,0.61,0.5704,0.6099,70852,0
+CGTL.US,D,20251111,000000,0.5901,0.6,0.55,0.5502,48218,0
+CGTL.US,D,20251112,000000,0.5801,0.651,0.55,0.6369,356967,0
+CGTL.US,D,20251113,000000,0.6753,0.705,0.58,0.6281,321540,0
+CGTL.US,D,20251114,000000,0.66,0.72,0.6421,0.6699,820088,0
+CGTL.US,D,20251117,000000,0.9735,0.98,0.721,0.8086,14714174,0
+CGTL.US,D,20251118,000000,0.9457,1.19,0.4601,0.717,26338122,0
+CGTL.US,D,20251119,000000,0.75,0.8476,0.73,0.78,1187067,0
+CGTL.US,D,20251120,000000,0.7829,0.7829,0.6106,0.6326,551210,0
+CGTL.US,D,20251121,000000,0.62,0.81,0.62,0.75,450224,0
+CGTL.US,D,20251124,000000,0.74,0.9,0.7276,0.833,863491,0
+CGTL.US,D,20251125,000000,0.82,0.860501,0.81,0.8282,250763,0
+CGTL.US,D,20251126,000000,0.82,0.8506,0.806,0.835,146373,0
+CGTL.US,D,20251128,000000,0.8,0.8704,0.8,0.8428,123951,0
+CGTL.US,D,20251201,000000,0.8215,0.845,0.801,0.83,77216,0
+CGTL.US,D,20251202,000000,0.82,0.8466,0.8134,0.83,109939,0
+CGTL.US,D,20251203,000000,0.821,0.821,0.6585,0.6975,167203,0
+CGTL.US,D,20251204,000000,0.7056,0.73,0.7,0.73,78670,0
+CGTL.US,D,20251205,000000,0.73,0.75,0.7,0.73,80135,0
+CGTL.US,D,20251208,000000,0.5396,0.68,0.5,0.6405,794809,0
+CGTL.US,D,20251209,000000,0.62,0.67,0.5806,0.6599,226917,0
+CGTL.US,D,20251210,000000,0.9411,1.1499,0.812,0.9727,24896510,0
+CGTL.US,D,20251211,000000,0.95,1.31,0.95,1.14,2132917,0
+CGTL.US,D,20251212,000000,1.14,1.24,1.11,1.12,303160,0
+CGTL.US,D,20251215,000000,1.1,1.49,1.1,1.17,1252442,0
+CGTL.US,D,20251216,000000,1.22,1.42,0.8025,0.952,959968,0
+CGTL.US,D,20251217,000000,1.11,1.2795,1.07,1.25,761984,0
+CGTL.US,D,20251218,000000,1.24,1.24,1.11,1.14,266347,0
+CGTL.US,D,20251219,000000,1.14,1.25,1.1,1.11,149648,0
+CGTL.US,D,20251222,000000,1.11,1.21,1.079,1.08,210800,0
+CGTL.US,D,20251223,000000,1.11,1.15,0.9559,0.9559,159162,0
+CGTL.US,D,20251224,000000,0.9801,1.05,0.9801,1.02,84356,0
+CGTL.US,D,20251226,000000,1.03,1.1,0.995,1.05,204700,0
+CGTL.US,D,20251229,000000,1.03,1.187182,1.03,1.18,217298,0
+CGTL.US,D,20251230,000000,1.18,1.21,1.116599,1.14,119022,0
+CGTL.US,D,20251231,000000,1.14,1.3,1.14,1.19,153863,0
+CGTL.US,D,20260102,000000,1.25,1.25,1.16,1.21,84811,0
+CGTL.US,D,20260105,000000,1.22,1.23,1.12,1.17,147551,0
+CGTL.US,D,20260106,000000,1.16,1.18,1.0833,1.14,52578,0
+CGTL.US,D,20260107,000000,1.14,1.19,1.12,1.16,42406,0
+CGTL.US,D,20260108,000000,1.37,2.77,1.26,2.53,26323176,0
+CGTL.US,D,20260109,000000,2.47,2.98,2.17,2.61,2471467,0
+CGTL.US,D,20260112,000000,2.76,4.25,2,2.58,4519219,0
+CGTL.US,D,20260113,000000,2.43,2.95,2.3,2.35,343142,0
+CGTL.US,D,20260114,000000,2.35,2.6,2.3,2.5,148050,0
+CGTL.US,D,20260115,000000,3.36,5.3199,2.42,3.81,15939556,0
+CGTL.US,D,20260116,000000,4.46,6.4,3.99,4.84,2681060,0
+CGTL.US,D,20260120,000000,4.7,4.73,3.128,3.34,504388,0
+CGTL.US,D,20260121,000000,3.405,3.4828,2.52,2.79,591682,0
+CGTL.US,D,20260122,000000,2.79,3.1,2.76,2.91,152967,0
+CGTL.US,D,20260123,000000,2.88,3.01,2.41,2.74,142845,0
+CGTL.US,D,20260126,000000,2.74,3.2999,2.69,2.88,96820,0
+CGTL.US,D,20260127,000000,2.96,3.39,2.92,3.26,114013,0
+CGTL.US,D,20260128,000000,3.26,3.31,2.9442,3,110756,0
+CGTL.US,D,20260129,000000,2.96,3.865,2.95,3.46,328271,0
+CGTL.US,D,20260130,000000,3.46,3.6793,2.67,3.14,604480,0
+CGTL.US,D,20260202,000000,3.14,4.5,3,3.98,328007,0
+CGTL.US,D,20260203,000000,3.98,6.38,3.98,5.08,2108730,0
+CGTL.US,D,20260204,000000,5.16,6.1994,4.8,5.2,362246,0
+CGTL.US,D,20260205,000000,5.03,5.64,4.5,5,616999,0
+CGTL.US,D,20260206,000000,5.11,5.11,4.12,4.59,145155,0
+CGTL.US,D,20260209,000000,4.5,4.7,3.66,3.66,99770,0
+CGTL.US,D,20260210,000000,3.69,4.41,3.69,4.15,153872,0
+CGTL.US,D,20260211,000000,4.15,4.4295,3.51,3.66,314808,0
+CGTL.US,D,20260212,000000,3.89,4.8099,3.69,4.26,2288866,0
+CGTL.US,D,20260213,000000,4.19,4.22,1.26,2.93,1908066,0
+CGTL.US,D,20260217,000000,2.78,4.6737,2.1201,2.91,1228931,0
+CGTL.US,D,20260218,000000,3.08,3.5,2,2.59,770198,0
diff --git a/daily/us/nasdaq stocks/1/chdn.us.txt b/daily/us/nasdaq stocks/1/chdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb36ae21011e1ac5158a73127c011002299069ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chdn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHDN.US,D,20050225,000000,6.7203,6.79955,6.67695,6.79955,352283.22320356,0
+CHDN.US,D,20050228,000000,6.79505,6.85935,6.7901,6.8205,278826.9293036,0
+CHDN.US,D,20050301,000000,6.7901,6.85585,6.7871,6.80255,142289.71696826,0
+CHDN.US,D,20050302,000000,6.73825,6.8718,6.73825,6.83295,84650.302740906,0
+CHDN.US,D,20050303,000000,6.86685,6.89825,6.8145,6.8175,109602.56908725,0
+CHDN.US,D,20050304,000000,6.80705,6.92465,6.80705,6.9137,190974.32541372,0
+CHDN.US,D,20050307,000000,6.88775,6.9386,6.7856,6.7856,135281.17190974,0
+CHDN.US,D,20050308,000000,6.8733,6.9047,6.7871,6.79655,99895.342922598,0
+CHDN.US,D,20050309,000000,6.11625,6.12525,5.7275,5.9747,1897351.3920469,0
+CHDN.US,D,20050310,000000,5.9732,6.03255,5.91045,6.0081,575075.901763,0
+CHDN.US,D,20050311,000000,5.92735,6.1332,5.92735,6.05895,506868.49245312,0
+CHDN.US,D,20050314,000000,6.1073,6.1073,5.8815,5.9164,185161.62715018,0
+CHDN.US,D,20050315,000000,6.0081,6.05595,5.9139,5.9558,181150.72489654,0
+CHDN.US,D,20050316,000000,5.9558,5.9792,5.9194,5.93935,693553.018458,0
+CHDN.US,D,20050317,000000,5.8805,5.99465,5.8805,5.99465,156192.43918713,0
+CHDN.US,D,20050318,000000,6.0699,6.1731,5.894,5.99165,365216.82796944,0
+CHDN.US,D,20050321,000000,5.90745,6.0096,5.89545,5.9747,253653.95297832,0
+CHDN.US,D,20050322,000000,6.02055,6.02055,5.89545,5.93635,594987.9547721,0
+CHDN.US,D,20050323,000000,5.8805,5.8805,5.64975,5.7385,119267.65971047,0
+CHDN.US,D,20050324,000000,5.7958,5.89695,5.7624,5.84165,161846.6275567,0
+CHDN.US,D,20050328,000000,5.95775,6.1407,5.90895,6.03255,258138.37845952,0
+CHDN.US,D,20050329,000000,5.9732,6.0744,5.96375,6.02655,518578.16006308,0
+CHDN.US,D,20050330,000000,5.96675,6.1611,5.9558,6.14565,181321.27351663,0
+CHDN.US,D,20050331,000000,6.1088,6.1362,6.02805,6.0465,237349.50489772,0
+CHDN.US,D,20050401,000000,6.15315,6.1656,6.0096,6.05595,119889.66056021,0
+CHDN.US,D,20050404,000000,5.99465,6.08785,5.93635,6.02655,81638.614755552,0
+CHDN.US,D,20050405,000000,5.96675,6.06395,5.96675,6.0041,94730.729415402,0
+CHDN.US,D,20050406,000000,6.05245,6.14865,5.95775,6.1362,78576.765411348,0
+CHDN.US,D,20050407,000000,6.1596,6.23835,6.1397,6.14715,40666.816846872,0
+CHDN.US,D,20050408,000000,6.1317,6.1915,6.042,6.042,62097.755801946,0
+CHDN.US,D,20050411,000000,6.042,6.0998,5.9837,5.99765,120949.06845912,0
+CHDN.US,D,20050412,000000,5.9857,6.0081,5.87255,5.96375,165131.1933342,0
+CHDN.US,D,20050413,000000,5.93785,6.0669,5.93785,6.00215,139803.72002366,0
+CHDN.US,D,20050414,000000,6.06195,6.0744,5.99465,6.00215,67196.15631546,0
+CHDN.US,D,20050415,000000,6.0405,6.0405,5.888,5.9179,177139.82264289,0
+CHDN.US,D,20050418,000000,5.888,5.93635,5.78485,5.87405,121532.94667613,0
+CHDN.US,D,20050419,000000,5.86955,5.9194,5.8526,5.89995,144651.31374292,0
+CHDN.US,D,20050420,000000,5.9458,5.9458,5.68415,5.68415,170297.81329575,0
+CHDN.US,D,20050421,000000,5.78085,5.888,5.732,5.86455,215117.9906554,0
+CHDN.US,D,20050422,000000,5.84315,5.84615,5.58695,5.63135,142965.89208556,0
+CHDN.US,D,20050425,000000,5.58845,5.84015,5.58845,5.84015,103005.3471713,0
+CHDN.US,D,20050426,000000,5.8496,5.9179,5.7335,5.80325,160763.14220554,0
+CHDN.US,D,20050427,000000,5.75345,5.83865,5.71355,5.8202,113473.01953612,0
+CHDN.US,D,20050428,000000,5.80325,5.90295,5.77485,5.77485,158395.52606782,0
+CHDN.US,D,20050429,000000,5.77485,5.7883,5.6966,5.7883,119699.04739658,0
+CHDN.US,D,20050502,000000,5.72405,5.90145,5.7041,5.8895,185290.04022884,0
+CHDN.US,D,20050503,000000,5.90295,5.9792,5.83565,5.9513,65101.417969884,0
+CHDN.US,D,20050504,000000,5.95925,6.1073,5.95925,6.0744,106175.54505062,0
+CHDN.US,D,20050505,000000,6.09485,6.201,6.09485,6.1915,80029.438363644,0
+CHDN.US,D,20050506,000000,6.2314,6.2832,6.1043,6.2344,201327.62988036,0
+CHDN.US,D,20050509,000000,6.2967,6.33105,6.2523,6.33105,42558.903302694,0
+CHDN.US,D,20050510,000000,6.33805,6.4462,6.20745,6.33655,129851.70642782,0
+CHDN.US,D,20050511,000000,6.18705,6.37195,6.18705,6.3535,194234.81373897,0
+CHDN.US,D,20050512,000000,6.3535,6.3535,6.18105,6.21795,176056.33729173,0
+CHDN.US,D,20050513,000000,6.2922,6.30315,6.12225,6.2613,187573.38528369,0
+CHDN.US,D,20050516,000000,6.2229,6.3281,6.2229,6.30315,180404.32387685,0
+CHDN.US,D,20050517,000000,6.30315,6.4113,6.20895,6.3904,152576.80844122,0
+CHDN.US,D,20050518,000000,6.27675,6.4522,6.27675,6.4522,350852.62124914,0
+CHDN.US,D,20050519,000000,6.36295,6.9685,6.3595,6.86535,250038.32223242,0
+CHDN.US,D,20050520,000000,6.8544,6.9461,6.4143,6.58225,291698.33398452,0
+CHDN.US,D,20050523,000000,6.6346,6.7228,6.58225,6.67395,155217.30237109,0
+CHDN.US,D,20050524,000000,6.6879,6.6984,6.4801,6.5324,231548.8453603,0
+CHDN.US,D,20050525,000000,6.4786,6.505,6.3261,6.33655,120569.84858621,0
+CHDN.US,D,20050526,000000,6.3809,6.5354,6.37045,6.5339,51792.606239802,0
+CHDN.US,D,20050527,000000,6.503,6.6675,6.4462,6.64855,96949.867930926,0
+CHDN.US,D,20050531,000000,6.61315,6.6909,6.5748,6.5763,171224.7952073,0
+CHDN.US,D,20050601,000000,6.71085,6.7203,6.61165,6.7203,82738.151741544,0
+CHDN.US,D,20050602,000000,6.61465,6.71535,6.52895,6.6361,103821.97409338,0
+CHDN.US,D,20050603,000000,6.5145,6.669,6.5145,6.58025,130899.07560061,0
+CHDN.US,D,20050606,000000,6.58225,6.6346,6.4816,6.51745,179039.93491613,0
+CHDN.US,D,20050607,000000,6.4422,6.811,6.4422,6.71085,142211.46524846,0
+CHDN.US,D,20050608,000000,6.7203,6.7826,6.6361,6.67095,125262.94532022,0
+CHDN.US,D,20050609,000000,6.6286,6.7582,6.49555,6.7522,186343.42876469,0
+CHDN.US,D,20050610,000000,6.7612,6.8095,6.64055,6.65005,104460.02657795,0
+CHDN.US,D,20050613,000000,6.64705,6.64705,6.3904,6.4128,236394.43262522,0
+CHDN.US,D,20050614,000000,6.39135,6.55935,6.39135,6.52895,208009.12287918,0
+CHDN.US,D,20050615,000000,6.5145,6.61465,6.4203,6.5638,271734.11316222,0
+CHDN.US,D,20050616,000000,6.5748,6.662,6.4726,6.64405,199780.65357343,0
+CHDN.US,D,20050617,000000,6.6939,6.6939,6.48455,6.508,240908.95492172,0
+CHDN.US,D,20050620,000000,6.506,6.5339,6.42975,6.4726,145413.76639744,0
+CHDN.US,D,20050621,000000,6.5663,6.7826,6.43275,6.55085,391174.32794714,0
+CHDN.US,D,20050622,000000,6.5683,6.5947,6.36895,6.508,205013.48652866,0
+CHDN.US,D,20050623,000000,6.49105,6.5663,6.33805,6.33805,299986.9969209,0
+CHDN.US,D,20050624,000000,6.34105,6.4437,6.1362,6.2967,545960.2426321,0
+CHDN.US,D,20050627,000000,6.15615,6.3186,6.15615,6.3186,147572.71128235,0
+CHDN.US,D,20050628,000000,6.33805,6.5444,6.33805,6.5444,209816.93825214,0
+CHDN.US,D,20050629,000000,6.4437,6.658,6.4437,6.6316,141749.98074704,0
+CHDN.US,D,20050630,000000,6.68195,6.68195,6.4786,6.48955,64507.5074811,0
+CHDN.US,D,20050701,000000,6.4801,6.55385,6.4786,6.4801,60829.676650218,0
+CHDN.US,D,20050705,000000,6.54735,6.85585,6.5459,6.85585,301100.57908736,0
+CHDN.US,D,20050706,000000,6.7487,6.82645,6.6256,6.74425,234907.6499489,0
+CHDN.US,D,20050707,000000,6.86835,7.0637,6.79805,6.8205,429599.93528058,0
+CHDN.US,D,20050708,000000,6.83895,7.05425,6.83895,6.96255,378479.49124938,0
+CHDN.US,D,20050711,000000,6.95655,7.1016,6.95655,7.0727,366663.48155866,0
+CHDN.US,D,20050712,000000,7.0024,7.0667,6.92915,6.98745,269763.7749866,0
+CHDN.US,D,20050713,000000,6.95505,7.02385,6.94905,7.02085,249368.16647818,0
+CHDN.US,D,20050714,000000,7.02535,7.0637,6.8808,6.98895,119644.87312902,0
+CHDN.US,D,20050715,000000,6.8733,6.9371,6.76615,6.9072,71291.329651974,0
+CHDN.US,D,20050718,000000,6.8095,6.9401,6.73825,6.8733,176277.04727067,0
+CHDN.US,D,20050719,000000,6.8733,6.95355,6.8733,6.8838,89756.729071836,0
+CHDN.US,D,20050720,000000,6.8808,7.08365,6.8808,7.0288,134338.13836336,0
+CHDN.US,D,20050721,000000,7.0099,7.04725,6.77515,6.77815,160293.63188671,0
+CHDN.US,D,20050722,000000,6.77515,7.05025,6.77515,7.05025,113844.21359161,0
+CHDN.US,D,20050725,000000,6.9735,7.0941,6.9735,7.0303,53528.189256012,0
+CHDN.US,D,20050726,000000,7.0956,7.11505,6.975,7.07415,47920.149336582,0
+CHDN.US,D,20050727,000000,7.0288,7.0288,6.8748,6.8748,69453.41746371,0
+CHDN.US,D,20050728,000000,6.88775,7.02535,6.83445,6.9735,82186.376794194,0
+CHDN.US,D,20050729,000000,6.9974,7.11655,6.97,7.11655,160209.36080384,0
+CHDN.US,D,20050801,000000,7.11655,7.3383,7.11655,7.1245,325948.5098073,0
+CHDN.US,D,20050802,000000,7.26805,7.39165,7.0273,7.1644,317611.69196644,0
+CHDN.US,D,20050803,000000,6.99045,7.01185,6.46315,6.76615,439325.21953442,0
+CHDN.US,D,20050804,000000,6.7612,6.83745,6.43625,6.52045,268204.75995354,0
+CHDN.US,D,20050805,000000,6.4756,6.5125,5.9154,6.02205,436038.64730258,0
+CHDN.US,D,20050808,000000,6.201,6.201,5.9882,6.0041,551138.90131978,0
+CHDN.US,D,20050809,000000,6.03255,6.201,5.9558,6.0804,385744.8624652,0
+CHDN.US,D,20050810,000000,6.1058,6.15315,5.9837,6.05445,671768.94353662,0
+CHDN.US,D,20050811,000000,6.05445,6.14865,6.042,6.0998,130100.50676771,0
+CHDN.US,D,20050812,000000,6.1088,6.1088,6.0041,6.0759,186511.97093042,0
+CHDN.US,D,20050815,000000,6.09085,6.09085,6.02955,6.08935,106348.10012506,0
+CHDN.US,D,20050816,000000,6.048,6.09335,6.0171,6.0495,122437.85758979,0
+CHDN.US,D,20050817,000000,6.0714,6.0998,6.0096,6.045,108605.36127331,0
+CHDN.US,D,20050818,000000,6.03255,6.09085,6.0041,6.02055,80270.212886124,0
+CHDN.US,D,20050819,000000,6.02055,6.1043,6.02055,6.0784,87553.642191144,0
+CHDN.US,D,20050822,000000,6.09335,6.21045,6.0784,6.1362,109032.73605071,0
+CHDN.US,D,20050823,000000,6.1915,6.2314,6.09335,6.1317,95954.666571342,0
+CHDN.US,D,20050824,000000,6.1317,6.20895,6.0714,6.0724,123095.9746179,0
+CHDN.US,D,20050825,000000,6.0405,6.18255,6.0405,6.11775,132291.55492228,0
+CHDN.US,D,20050826,000000,6.1088,6.12225,6.0714,6.0714,111855.81732679,0
+CHDN.US,D,20050829,000000,6.0405,6.0435,5.89545,5.9762,156391.07816818,0
+CHDN.US,D,20050830,000000,5.9558,6.0699,5.9528,6.0191,161876.72437201,0
+CHDN.US,D,20050831,000000,6.03255,6.03255,5.87555,6.00065,162863.89991418,0
+CHDN.US,D,20050901,000000,6.03105,6.0804,5.96375,6.0804,213960.26649314,0
+CHDN.US,D,20050902,000000,6.0041,6.036,5.8805,5.8835,91504.35081417,0
+CHDN.US,D,20050906,000000,5.86455,6.08635,5.86455,5.98965,227708.49172676,0
+CHDN.US,D,20050907,000000,5.96075,5.9792,5.87255,5.90895,174475.25126078,0
+CHDN.US,D,20050908,000000,5.87555,5.87555,5.75345,5.75345,164629.5797457,0
+CHDN.US,D,20050909,000000,5.7684,5.83415,5.7684,5.80325,175109.29083664,0
+CHDN.US,D,20050912,000000,5.80325,5.83865,5.80325,5.8187,95350.723810788,0
+CHDN.US,D,20050913,000000,5.81075,5.8187,5.71205,5.75045,72794.16396312,0
+CHDN.US,D,20050914,000000,5.7275,5.735,5.58845,5.6732,296674.34078244,0
+CHDN.US,D,20050915,000000,5.6722,5.6966,5.5775,5.58695,110607.8027186,0
+CHDN.US,D,20050916,000000,5.6388,5.7091,5.61885,5.7091,279585.36904942,0
+CHDN.US,D,20050919,000000,5.69165,5.8187,5.69165,5.72405,56686.348409208,0
+CHDN.US,D,20050920,000000,5.7385,5.80525,5.49975,5.5137,256964.60266242,0
+CHDN.US,D,20050921,000000,5.55655,5.55655,5.2127,5.21915,219096.78963938,0
+CHDN.US,D,20050922,000000,5.2326,5.38165,5.18525,5.19125,236587.0522432,0
+CHDN.US,D,20050923,000000,5.2007,5.2351,5.0258,5.1389,231749.4907957,0
+CHDN.US,D,20050926,000000,5.21765,5.38315,5.1992,5.38315,183147.14697877,0
+CHDN.US,D,20050927,000000,5.38315,5.3926,5.2615,5.30885,138519.5892371,0
+CHDN.US,D,20050928,000000,5.34525,5.419,5.34125,5.3941,102331.17850835,0
+CHDN.US,D,20050929,000000,5.44495,5.44495,5.31485,5.3896,218211.94326928,0
+CHDN.US,D,20050930,000000,5.419,5.419,5.3547,5.3941,37289.95416909,0
+CHDN.US,D,20051003,000000,5.3851,5.47235,5.3851,5.4549,95063.800838166,0
+CHDN.US,D,20051004,000000,5.46735,5.4908,5.4265,5.4594,115178.50573702,0
+CHDN.US,D,20051005,000000,5.4609,5.4793,5.19275,5.2351,166824.64080898,0
+CHDN.US,D,20051006,000000,5.2381,5.3592,5.22065,5.24605,99203.116170468,0
+CHDN.US,D,20051007,000000,5.3044,5.34975,5.2685,5.2715,26455.10065749,0
+CHDN.US,D,20051010,000000,5.2411,5.3667,5.2007,5.2007,105744.15736451,0
+CHDN.US,D,20051011,000000,5.24905,5.25505,5.0168,5.03975,94935.38775951,0
+CHDN.US,D,20051012,000000,5.04125,5.1683,5.0123,5.15285,342674.31330224,0
+CHDN.US,D,20051013,000000,5.15885,5.25055,5.11,5.1992,125110.45478932,0
+CHDN.US,D,20051014,000000,5.22515,5.24455,5.118,5.2097,71237.155384416,0
+CHDN.US,D,20051017,000000,5.1698,5.275,5.0447,5.16385,185934.11207647,0
+CHDN.US,D,20051018,000000,5.116,5.18375,5.04125,5.0572,172934.29431691,0
+CHDN.US,D,20051019,000000,5.09505,5.1145,4.96298,5.1145,268377.31502798,0
+CHDN.US,D,20051020,000000,5.06915,5.1454,5.0477,5.0861,165763.22645571,0
+CHDN.US,D,20051021,000000,5.09805,5.21465,5.09805,5.2022,155096.91510985,0
+CHDN.US,D,20051024,000000,5.2082,5.24755,5.116,5.2007,132622.61989069,0
+CHDN.US,D,20051025,000000,5.18525,5.21465,4.957,4.99239,145929.42516642,0
+CHDN.US,D,20051026,000000,4.96298,5.03975,4.8643,4.91813,292976.44540802,0
+CHDN.US,D,20051027,000000,4.87377,4.91613,4.8015,4.8015,88113.44295591,0
+CHDN.US,D,20051028,000000,4.81197,4.90567,4.74518,4.83988,200749.7710264,0
+CHDN.US,D,20051031,000000,4.79153,4.99388,4.79153,4.90418,180145.49126518,0
+CHDN.US,D,20051101,000000,4.88723,4.91314,4.8334,4.90268,99439.87778424,0
+CHDN.US,D,20051102,000000,4.93358,4.93358,4.81197,4.85682,305944.15989792,0
+CHDN.US,D,20051103,000000,4.8937,4.92262,4.80748,4.84088,302699.7232075,0
+CHDN.US,D,20051104,000000,4.90268,5.0138,4.84935,5.0138,163050.5001691,0
+CHDN.US,D,20051107,000000,4.93956,5.0861,4.93956,5.0572,163756.77210171,0
+CHDN.US,D,20051108,000000,5.01135,5.2411,5.01135,5.1773,227397.49130188,0
+CHDN.US,D,20051109,000000,5.2615,5.47635,5.25355,5.34675,325139.90870264,0
+CHDN.US,D,20051110,000000,5.38315,5.4813,5.3318,5.4813,165709.05218815,0
+CHDN.US,D,20051111,000000,5.49825,5.58995,5.4579,5.5441,143784.52546199,0
+CHDN.US,D,20051114,000000,5.59845,5.6343,5.46885,5.52565,221494.50259242,0
+CHDN.US,D,20051115,000000,5.56355,5.68865,5.50125,5.5501,161084.17490218,0
+CHDN.US,D,20051116,000000,5.5391,5.59245,5.53015,5.56855,103755.76109969,0
+CHDN.US,D,20051117,000000,5.5107,5.77485,5.5107,5.6722,269623.32318182,0
+CHDN.US,D,20051118,000000,5.75495,5.75495,5.65275,5.6677,77152.182820008,0
+CHDN.US,D,20051121,000000,5.65125,5.737,5.65125,5.737,178169.13372649,0
+CHDN.US,D,20051122,000000,5.74,5.93485,5.7275,5.91045,172581.1583506,0
+CHDN.US,D,20051123,000000,5.9244,5.9837,5.8586,5.93785,105842.47362785,0
+CHDN.US,D,20051125,000000,5.9857,5.9857,5.8496,5.87555,42711.393833598,0
+CHDN.US,D,20051128,000000,5.7898,5.80325,5.6966,5.77635,289816.27980046,0
+CHDN.US,D,20051129,000000,5.80325,5.891,5.72255,5.735,78059.100188016,0
+CHDN.US,D,20051130,000000,5.78235,5.86455,5.735,5.78485,410990.07114724,0
+CHDN.US,D,20051201,000000,5.86655,5.86655,5.7275,5.735,335194.25147054,0
+CHDN.US,D,20051202,000000,5.78085,5.78085,5.6049,5.65425,109020.69732459,0
+CHDN.US,D,20051205,000000,5.62335,5.66025,5.5835,5.6124,218043.40110354,0
+CHDN.US,D,20051206,000000,5.64775,5.6722,5.59395,5.6124,404218.28770248,0
+CHDN.US,D,20051207,000000,5.6124,5.61885,5.5745,5.6124,139767.60384529,0
+CHDN.US,D,20051208,000000,5.62335,5.78385,5.6079,5.65125,175789.47886265,0
+CHDN.US,D,20051209,000000,5.68115,5.68115,5.6343,5.65125,120955.08782218,0
+CHDN.US,D,20051212,000000,5.62935,5.65575,5.59845,5.65125,271461.23537008,0
+CHDN.US,D,20051213,000000,5.65125,5.7305,5.6403,5.72405,513325.2625643,0
+CHDN.US,D,20051214,000000,5.7958,5.7958,5.6692,5.735,291252.90111794,0
+CHDN.US,D,20051215,000000,5.7669,5.7669,5.65925,5.74,89068.515228414,0
+CHDN.US,D,20051216,000000,5.71805,5.7943,5.68565,5.6966,457146.54710666,0
+CHDN.US,D,20051219,000000,5.65125,5.7056,5.62185,5.6966,114684.91796593,0
+CHDN.US,D,20051220,000000,5.69165,5.7255,5.6388,5.6732,42492.690309012,0
+CHDN.US,D,20051221,000000,5.6732,5.77135,5.65275,5.7056,47342.29048263,0
+CHDN.US,D,20051222,000000,5.75495,5.81575,5.68865,5.78085,128075.99432453,0
+CHDN.US,D,20051223,000000,5.80625,5.84615,5.77785,5.8277,18465.399419862,0
+CHDN.US,D,20051227,000000,5.7609,5.80625,5.65925,5.65925,109293.57511673,0
+CHDN.US,D,20051228,000000,5.6433,5.68265,5.52415,5.6662,137731.05267598,0
+CHDN.US,D,20051229,000000,5.6662,5.6662,5.6328,5.6328,29966.39577699,0
+CHDN.US,D,20051230,000000,5.6328,5.6662,5.59145,5.6094,57013.40046891,0
+CHDN.US,D,20060103,000000,5.58695,5.8616,5.58695,5.84815,257610.68096442,0
+CHDN.US,D,20060104,000000,5.8925,5.96525,5.8292,5.8805,126220.02404708,0
+CHDN.US,D,20060105,000000,5.89545,5.89545,5.7883,5.83565,36904.714933122,0
+CHDN.US,D,20060106,000000,5.8805,5.97125,5.87405,5.93185,112590.17962036,0
+CHDN.US,D,20060109,000000,5.87255,5.95775,5.87255,5.91045,99995.665640298,0
+CHDN.US,D,20060110,000000,5.89845,5.9762,5.8815,5.9428,157402.33116259,0
+CHDN.US,D,20060111,000000,5.894,6.0669,5.894,6.05245,196086.77110771,0
+CHDN.US,D,20060112,000000,6.08935,6.3854,6.08935,6.36895,123487.23321693,0
+CHDN.US,D,20060113,000000,6.3216,6.3216,5.9822,6.042,98514.902327046,0
+CHDN.US,D,20060117,000000,5.99315,6.1641,5.99315,6.14715,176543.90569975,0
+CHDN.US,D,20060118,000000,6.11625,6.18555,6.1028,6.15465,51738.431972244,0
+CHDN.US,D,20060119,000000,6.17955,6.20895,6.11225,6.15815,71140.845575424,0
+CHDN.US,D,20060120,000000,6.21795,6.21795,6.0714,6.0998,128358.90438844,0
+CHDN.US,D,20060123,000000,6.042,6.15165,6.02055,6.0784,235248.74718908,0
+CHDN.US,D,20060124,000000,6.1088,6.21645,6.0774,6.21645,45913.694982582,0
+CHDN.US,D,20060125,000000,6.2244,6.2254,6.195,6.2244,52316.290826196,0
+CHDN.US,D,20060126,000000,6.2613,6.42225,6.20745,6.42225,99166.999992096,0
+CHDN.US,D,20060127,000000,6.4143,6.49105,6.40335,6.4726,56561.94823926,0
+CHDN.US,D,20060130,000000,6.358,6.40485,6.08335,6.12525,78570.746048286,0
+CHDN.US,D,20060131,000000,6.0081,6.198,6.0081,6.0998,133671.99551783,0
+CHDN.US,D,20060201,000000,6.1915,6.4128,6.18405,6.40485,134520.72570958,0
+CHDN.US,D,20060202,000000,6.34105,6.34105,6.08785,6.08785,85113.79369668,0
+CHDN.US,D,20060203,000000,6.1362,6.1596,6.09085,6.1377,46497.573199596,0
+CHDN.US,D,20060206,000000,6.06195,6.17805,5.98965,6.0141,74379.26290278,0
+CHDN.US,D,20060207,000000,6.03255,6.2025,6.0066,6.1332,67426.89856617,0
+CHDN.US,D,20060208,000000,6.201,6.201,6.0724,6.1626,52177.84547577,0
+CHDN.US,D,20060209,000000,6.1103,6.2344,6.08335,6.09335,99754.891117818,0
+CHDN.US,D,20060210,000000,6.0784,6.12225,6.05445,6.1103,66987.485062644,0
+CHDN.US,D,20060213,000000,6.1103,6.1332,6.0041,6.0156,112259.11465195,0
+CHDN.US,D,20060214,000000,6.08185,6.1701,5.9807,6.1701,48584.285727756,0
+CHDN.US,D,20060215,000000,6.14415,6.33805,6.1397,6.3201,62711.73083427,0
+CHDN.US,D,20060216,000000,6.352,6.3535,6.21645,6.33105,42348.225595524,0
+CHDN.US,D,20060217,000000,6.30915,6.3854,6.21045,6.2329,39491.034595428,0
+CHDN.US,D,20060221,000000,6.31215,6.3136,6.05745,6.05745,62236.201152372,0
+CHDN.US,D,20060222,000000,6.045,6.2229,6.03255,6.17655,45462.242752932,0
+CHDN.US,D,20060223,000000,6.17655,6.2229,6.11775,6.21945,50695.075708164,0
+CHDN.US,D,20060224,000000,6.18705,6.2538,6.17955,6.2538,30235.260660426,0
+CHDN.US,D,20060227,000000,6.2209,6.2209,6.1362,6.204,29183.87857893,0
+CHDN.US,D,20060228,000000,6.201,6.24435,6.11475,6.11925,47721.510355536,0
+CHDN.US,D,20060301,000000,6.195,6.3839,6.1302,6.30615,81680.750296986,0
+CHDN.US,D,20060302,000000,6.3794,6.39135,6.30015,6.36745,55504.546794702,0
+CHDN.US,D,20060303,000000,6.2907,6.39785,6.27525,6.34105,70324.218653346,0
+CHDN.US,D,20060306,000000,6.30615,6.346,6.1377,6.1377,109488.20118907,0
+CHDN.US,D,20060307,000000,6.1362,6.32955,6.12375,6.2523,61640.284209234,0
+CHDN.US,D,20060308,000000,6.18405,6.2553,6.14865,6.24735,33010.187032008,0
+CHDN.US,D,20060309,000000,6.1995,6.2598,6.05095,6.05095,98849.980204164,0
+CHDN.US,D,20060310,000000,6.0465,6.1397,6.03255,6.1397,26001.641973486,0
+CHDN.US,D,20060313,000000,6.08335,6.1397,5.99615,6.08185,163128.75188891,0
+CHDN.US,D,20060314,000000,6.03255,6.1028,5.9558,6.00215,145345.54694941,0
+CHDN.US,D,20060315,000000,5.9528,6.02505,5.9528,5.9822,195781.7900459,0
+CHDN.US,D,20060316,000000,6.02655,6.1013,6.0171,6.0759,64918.83062367,0
+CHDN.US,D,20060317,000000,6.1058,6.24135,6.0983,6.1656,458191.90982508,0
+CHDN.US,D,20060320,000000,6.12375,6.1347,5.90895,6.1302,108167.95422414,0
+CHDN.US,D,20060321,000000,6.0998,6.1302,5.87855,5.8815,64212.558691062,0
+CHDN.US,D,20060322,000000,5.9244,5.9528,5.8925,5.9244,118123.98072869,0
+CHDN.US,D,20060323,000000,5.89545,5.89695,5.81375,5.87105,66526.000561224,0
+CHDN.US,D,20060324,000000,5.9498,5.96375,5.89545,5.89545,46359.12784917,0
+CHDN.US,D,20060327,000000,5.8556,5.96375,5.7579,5.83415,83757.430553376,0
+CHDN.US,D,20060328,000000,5.8616,6.02205,5.78085,6.02205,91369.918372452,0
+CHDN.US,D,20060329,000000,5.95925,5.9857,5.735,5.78635,253928.83722482,0
+CHDN.US,D,20060330,000000,5.732,5.8805,5.732,5.80925,233637.56434282,0
+CHDN.US,D,20060331,000000,5.80325,5.86805,5.80325,5.8526,94556.167886604,0
+CHDN.US,D,20060403,000000,5.80775,5.90595,5.80525,5.87105,88520.753189772,0
+CHDN.US,D,20060404,000000,5.86955,5.9528,5.81375,5.90595,93169.70792799,0
+CHDN.US,D,20060405,000000,5.9528,5.9558,5.894,5.9124,111831.73987454,0
+CHDN.US,D,20060406,000000,5.91045,5.9124,5.8496,5.87705,69072.19113645,0
+CHDN.US,D,20060407,000000,5.8541,5.9124,5.71205,5.71655,93516.824531232,0
+CHDN.US,D,20060410,000000,5.7275,5.8526,5.7275,5.74745,110156.35048895,0
+CHDN.US,D,20060411,000000,5.71955,5.7928,5.65275,5.6677,93049.32066675,0
+CHDN.US,D,20060412,000000,5.65125,5.7041,5.582,5.64775,103364.50250066,0
+CHDN.US,D,20060413,000000,5.7011,5.75045,5.6692,5.7011,46802.554261404,0
+CHDN.US,D,20060417,000000,5.7056,5.71655,5.50425,5.576,177583.24905512,0
+CHDN.US,D,20060418,000000,5.58995,5.732,5.585,5.729,391988.94841486,0
+CHDN.US,D,20060419,000000,5.729,5.9229,5.69165,5.9229,140301.32070345,0
+CHDN.US,D,20060420,000000,5.8307,5.90895,5.81725,5.87855,204722.55064732,0
+CHDN.US,D,20060421,000000,5.96225,5.96225,5.8277,5.8586,128178.32349658,0
+CHDN.US,D,20060424,000000,5.888,5.8925,5.71805,5.75195,138182.50490563,0
+CHDN.US,D,20060425,000000,5.74595,5.7564,5.62335,5.71355,172199.93202334,0
+CHDN.US,D,20060426,000000,5.6707,5.7624,5.65275,5.71955,139316.15161564,0
+CHDN.US,D,20060427,000000,5.729,5.737,5.6677,5.71205,133942.86685562,0
+CHDN.US,D,20060428,000000,5.68115,5.80325,5.68115,5.77785,107405.50156962,0
+CHDN.US,D,20060501,000000,5.8187,5.9857,5.8187,5.9807,206530.36602028,0
+CHDN.US,D,20060502,000000,5.99465,6.1088,5.9822,6.1088,250676.374717,0
+CHDN.US,D,20060503,000000,6.0724,6.1043,5.8805,5.99315,204255.04678284,0
+CHDN.US,D,20060504,000000,5.99315,6.1028,5.9154,6.02505,252163.1573933,0
+CHDN.US,D,20060505,000000,6.05745,6.12675,6.03405,6.12525,241396.52332974,0
+CHDN.US,D,20060508,000000,6.08185,6.1935,6.03255,6.17505,301495.8505951,0
+CHDN.US,D,20060509,000000,6.12375,6.2284,6.1088,6.20745,171176.6403028,0
+CHDN.US,D,20060510,000000,6.2299,6.2299,6.0744,6.1043,277735.41813504,0
+CHDN.US,D,20060511,000000,6.0714,6.1028,5.99765,6.02505,342479.6872299,0
+CHDN.US,D,20060512,000000,5.98965,6.0405,5.7988,6.0126,383134.46535066,0
+CHDN.US,D,20060515,000000,5.98965,6.2613,5.98965,6.05745,374314.09201048,0
+CHDN.US,D,20060516,000000,6.05595,6.08635,6.0171,6.06395,810489.17820912,0
+CHDN.US,D,20060517,000000,5.99765,6.09485,5.99765,6.02805,248549.53310176,0
+CHDN.US,D,20060518,000000,6.0375,6.09485,6.02055,6.02805,194120.44584079,0
+CHDN.US,D,20060519,000000,5.9857,6.11375,5.9857,6.11375,97449.475065072,0
+CHDN.US,D,20060522,000000,6.0774,6.14715,6.0465,6.1302,114739.09223349,0
+CHDN.US,D,20060523,000000,6.11925,6.21195,6.1013,6.1028,109243.41375788,0
+CHDN.US,D,20060524,000000,6.1073,6.14565,5.9867,6.1317,211592.65035542,0
+CHDN.US,D,20060525,000000,6.09635,6.21195,6.09635,6.21195,1110937.6596314,0
+CHDN.US,D,20060526,000000,6.2254,6.6271,6.21345,6.4831,402085.42672418,0
+CHDN.US,D,20060530,000000,6.5384,6.5384,6.201,6.201,238160.11245674,0
+CHDN.US,D,20060531,000000,6.1596,6.37045,6.1596,6.34405,530105.2403268,0
+CHDN.US,D,20060601,000000,6.30015,6.61315,6.27075,6.5977,407532.9502953,0
+CHDN.US,D,20060602,000000,6.6052,6.669,6.511,6.58025,175935.95003049,0
+CHDN.US,D,20060605,000000,6.5962,6.5962,6.1407,6.14965,187759.98553861,0
+CHDN.US,D,20060606,000000,6.15315,6.18105,6.0141,6.08335,155429.98653261,0
+CHDN.US,D,20060607,000000,6.1028,6.24285,6.05595,6.0724,167530.91274158,0
+CHDN.US,D,20060608,000000,6.1028,6.1965,5.8631,6.1905,178466.08897088,0
+CHDN.US,D,20060609,000000,6.2209,6.2209,6.02355,6.05445,200815.9840201,0
+CHDN.US,D,20060612,000000,6.0998,6.0998,5.888,5.9473,213091.47175786,0
+CHDN.US,D,20060613,000000,5.8805,6.12525,5.8805,5.9807,161724.23384111,0
+CHDN.US,D,20060614,000000,5.93935,6.0171,5.83565,5.9209,143758.44155539,0
+CHDN.US,D,20060615,000000,5.9498,5.9857,5.8805,5.89695,209481.86037502,0
+CHDN.US,D,20060616,000000,5.86955,5.90445,5.6732,5.72105,1016519.9370953,0
+CHDN.US,D,20060619,000000,5.74395,5.74395,5.5745,5.6049,283213.03852146,0
+CHDN.US,D,20060620,000000,5.5835,5.6358,5.50575,5.56505,210410.84874092,0
+CHDN.US,D,20060621,000000,5.56505,5.6951,5.5411,5.56105,424347.03778182,0
+CHDN.US,D,20060622,000000,5.582,5.6343,5.52865,5.59695,149717.61098677,0
+CHDN.US,D,20060623,000000,5.5521,5.61735,5.5107,5.58995,158311.25498495,0
+CHDN.US,D,20060626,000000,5.6094,5.68115,5.59395,5.64775,118501.19414724,0
+CHDN.US,D,20060627,000000,5.6747,5.6747,5.58695,5.6139,53720.808873996,0
+CHDN.US,D,20060628,000000,5.6079,5.6418,5.5745,5.61885,126924.28952533,0
+CHDN.US,D,20060629,000000,5.6403,5.7639,5.59395,5.74145,254566.8897094,0
+CHDN.US,D,20060630,000000,5.74745,5.8217,5.67965,5.71955,585122.21871348,0
+CHDN.US,D,20060703,000000,5.74145,5.78385,5.7041,5.71505,45462.242752932,0
+CHDN.US,D,20060705,000000,5.6373,5.65275,5.52415,5.576,206530.36602028,0
+CHDN.US,D,20060706,000000,5.58845,5.66225,5.53765,5.5745,141816.19374072,0
+CHDN.US,D,20060707,000000,5.5521,5.65725,5.53165,5.5411,96044.957017272,0
+CHDN.US,D,20060710,000000,5.5745,5.68115,5.5521,5.6722,136242.26354531,0
+CHDN.US,D,20060711,000000,5.64975,5.74,5.6124,5.732,96767.280584712,0
+CHDN.US,D,20060712,000000,5.7026,5.7026,5.59245,5.6049,130899.07560061,0
+CHDN.US,D,20060713,000000,5.585,5.585,5.5152,5.5182,148868.88079503,0
+CHDN.US,D,20060714,000000,5.56255,5.56255,5.49675,5.49825,122221.16051956,0
+CHDN.US,D,20060717,000000,5.50425,5.53015,5.4509,5.49825,104478.08466713,0
+CHDN.US,D,20060718,000000,5.50125,5.52715,5.38315,5.5227,109889.49205987,0
+CHDN.US,D,20060719,000000,5.6034,5.8496,5.58695,5.84815,115349.05435711,0
+CHDN.US,D,20060720,000000,5.81225,5.87705,5.64775,5.66225,207521.55447116,0
+CHDN.US,D,20060721,000000,5.6343,5.6343,5.4564,5.55755,134883.89394765,0
+CHDN.US,D,20060724,000000,5.62335,5.7041,5.50725,5.7041,81722.88583842,0
+CHDN.US,D,20060725,000000,5.68565,5.74895,5.6094,5.68565,164948.60598799,0
+CHDN.US,D,20060726,000000,5.63135,5.74745,5.5745,5.69315,103840.03218256,0
+CHDN.US,D,20060727,000000,5.74,5.84315,5.68115,5.7071,198380.14843433,0
+CHDN.US,D,20060728,000000,5.71955,5.97125,5.71655,5.97125,96622.815871224,0
+CHDN.US,D,20060731,000000,5.8202,5.9209,5.80325,5.9154,99427.839058116,0
+CHDN.US,D,20060801,000000,5.8511,5.8511,5.6747,5.74145,246685.53700688,0
+CHDN.US,D,20060802,000000,5.7943,5.7943,5.6732,5.71355,153421.52572426,0
+CHDN.US,D,20060803,000000,5.72255,5.72255,5.65725,5.71955,122251.25733487,0
+CHDN.US,D,20060804,000000,5.8277,5.8601,5.65725,5.71055,94929.368396448,0
+CHDN.US,D,20060807,000000,5.65125,5.7639,5.65125,5.7639,132436.01963577,0
+CHDN.US,D,20060808,000000,5.77135,5.8018,5.59145,5.59845,158102.58373214,0
+CHDN.US,D,20060809,000000,5.7056,5.96525,5.59245,5.68565,494793.65015076,0
+CHDN.US,D,20060810,000000,5.6094,5.7011,5.5805,5.68565,172446.72590888,0
+CHDN.US,D,20060811,000000,5.65125,5.7091,5.6109,5.6707,75175.825281318,0
+CHDN.US,D,20060814,000000,5.74145,5.8805,5.68865,5.71505,112271.15337807,0
+CHDN.US,D,20060815,000000,5.77635,5.84165,5.69315,5.74895,68753.164894164,0
+CHDN.US,D,20060816,000000,5.69315,5.90895,5.69315,5.90595,104783.06572894,0
+CHDN.US,D,20060817,000000,5.89545,6.09335,5.8815,6.0405,497235.50509958,0
+CHDN.US,D,20060818,000000,6.0714,6.1073,5.9807,6.08185,132123.01275655,0
+CHDN.US,D,20060821,000000,6.048,6.1073,6.0141,6.02955,105471.27957236,0
+CHDN.US,D,20060822,000000,5.96675,6.03105,5.9244,5.94135,144548.98457087,0
+CHDN.US,D,20060823,000000,5.94135,5.96375,5.6747,5.74895,267285.8038594,0
+CHDN.US,D,20060824,000000,5.729,5.83415,5.68115,5.74595,246033.43934184,0
+CHDN.US,D,20060825,000000,5.7275,5.7973,5.68865,5.735,93187.766017176,0
+CHDN.US,D,20060828,000000,5.77935,5.81075,5.71055,5.7564,261942.6159147,0
+CHDN.US,D,20060829,000000,5.78235,5.95925,5.7275,5.93935,237050.54319898,0
+CHDN.US,D,20060830,000000,5.9443,5.96975,5.86805,5.86955,126527.01156324,0
+CHDN.US,D,20060831,000000,5.91045,6.17805,5.89695,6.1731,431201.08585508,0
+CHDN.US,D,20060901,000000,6.11925,6.17655,5.99615,6.0724,225585.66302022,0
+CHDN.US,D,20060905,000000,6.1028,6.1028,5.87555,5.97125,361388.513062,0
+CHDN.US,D,20060906,000000,5.9139,5.9747,5.8247,5.8247,262361.96487468,0
+CHDN.US,D,20060907,000000,5.81725,5.9244,5.74895,5.75045,407348.35649472,0
+CHDN.US,D,20060908,000000,5.72255,5.7988,5.71505,5.7385,142875.60163963,0
+CHDN.US,D,20060911,000000,5.7275,5.7943,5.6647,5.7594,132574.4649862,0
+CHDN.US,D,20060912,000000,5.80625,6.08635,5.77485,6.0699,91185.324571884,0
+CHDN.US,D,20060913,000000,6.09635,6.09635,5.94135,5.9867,193986.01339907,0
+CHDN.US,D,20060914,000000,5.9558,6.08635,5.9558,6.02055,119827.46047523,0
+CHDN.US,D,20060915,000000,6.0669,6.12525,5.9762,6.12225,371673.5980806,0
+CHDN.US,D,20060918,000000,6.0759,6.21945,6.0759,6.18405,184535.61339173,0
+CHDN.US,D,20060919,000000,6.0983,6.25085,6.05595,6.2329,183347.79241417,0
+CHDN.US,D,20060920,000000,6.2244,6.3839,6.2244,6.3839,306243.12159666,0
+CHDN.US,D,20060921,000000,6.4128,6.4143,6.33655,6.39785,169898.5288793,0
+CHDN.US,D,20060922,000000,6.4098,6.4098,6.24285,6.3231,73173.383836026,0
+CHDN.US,D,20060925,000000,6.31215,6.355,6.24935,6.33255,314447.51345018,0
+CHDN.US,D,20060926,000000,6.27975,6.4831,6.2314,6.4462,289049.81423724,0
+CHDN.US,D,20060927,000000,6.40185,6.5663,6.40185,6.4726,162310.11851248,0
+CHDN.US,D,20060928,000000,6.51745,6.55485,6.4158,6.46315,166794.54399367,0
+CHDN.US,D,20060929,000000,6.4128,6.52145,6.40335,6.42375,308931.77043102,0
+CHDN.US,D,20061002,000000,6.4143,6.5125,6.3595,6.4711,101430.28050341,0
+CHDN.US,D,20061003,000000,6.39485,6.48655,6.3794,6.46165,266721.99018592,0
+CHDN.US,D,20061004,000000,6.4173,6.56085,6.3475,6.45865,392980.13686574,0
+CHDN.US,D,20061005,000000,6.5429,6.661,6.4507,6.64705,322254.62734158,0
+CHDN.US,D,20061006,000000,6.6331,6.64405,6.5663,6.64205,197916.65747856,0
+CHDN.US,D,20061009,000000,6.6316,6.7203,6.58225,6.7203,171329.13083371,0
+CHDN.US,D,20061010,000000,6.7203,6.7522,6.662,6.70185,170749.2655254,0
+CHDN.US,D,20061011,000000,6.662,6.669,6.5399,6.5663,177773.86221875,0
+CHDN.US,D,20061012,000000,6.6037,6.7203,6.57925,6.6919,253672.01106752,0
+CHDN.US,D,20061013,000000,6.6939,6.70785,6.61465,6.64205,108806.00670871,0
+CHDN.US,D,20061016,000000,6.64405,6.71535,6.5962,6.71235,102834.79855121,0
+CHDN.US,D,20061017,000000,6.661,6.70485,6.52895,6.5399,272484.52709062,0
+CHDN.US,D,20061018,000000,6.52295,6.58525,6.5,6.5663,255736.65259778,0
+CHDN.US,D,20061019,000000,6.5324,6.57925,6.52595,6.54735,106386.22275779,0
+CHDN.US,D,20061020,000000,6.58675,6.58675,6.4392,6.4422,93833.844319164,0
+CHDN.US,D,20061023,000000,6.3869,6.4816,6.34255,6.4816,61676.400387606,0
+CHDN.US,D,20061024,000000,6.4801,6.4801,6.4143,6.45865,31348.842826896,0
+CHDN.US,D,20061025,000000,6.4143,6.5414,6.40335,6.52295,82824.429278766,0
+CHDN.US,D,20061026,000000,6.5653,6.5748,6.506,6.52445,381739.97957462,0
+CHDN.US,D,20061027,000000,6.4786,6.5663,6.4786,6.5095,85721.749365942,0
+CHDN.US,D,20061030,000000,6.505,6.59125,6.505,6.5663,147671.02754569,0
+CHDN.US,D,20061031,000000,6.5663,6.5713,6.46815,6.4786,129390.2219264,0
+CHDN.US,D,20061101,000000,6.5324,6.55235,6.49855,6.506,154420.73999255,0
+CHDN.US,D,20061102,000000,6.506,6.5653,6.506,6.5459,216382.05689842,0
+CHDN.US,D,20061103,000000,6.5663,6.5663,6.5444,6.5663,323235.7835207,0
+CHDN.US,D,20061106,000000,6.5698,6.5763,6.52895,6.55085,79800.702567288,0
+CHDN.US,D,20061107,000000,6.52895,6.58825,6.39785,6.39785,92393.210092992,0
+CHDN.US,D,20061108,000000,6.2628,6.45715,6.25085,6.4422,354420.09709056,0
+CHDN.US,D,20061109,000000,6.48455,6.48455,6.18705,6.2952,133782.3505073,0
+CHDN.US,D,20061110,000000,6.28175,6.3186,6.1596,6.27675,191016.46095515,0
+CHDN.US,D,20061113,000000,6.2613,6.2613,6.05745,6.1103,451765.23652922,0
+CHDN.US,D,20061114,000000,6.14565,6.14565,6.02505,6.1073,268377.31502798,0
+CHDN.US,D,20061115,000000,6.1028,6.2284,6.1028,6.2269,300741.423758,0
+CHDN.US,D,20061116,000000,6.24285,6.25085,6.15815,6.25085,205246.23523372,0
+CHDN.US,D,20061117,000000,6.24935,6.2643,6.21945,6.24585,272697.21125214,0
+CHDN.US,D,20061120,000000,6.21945,6.3565,6.21945,6.3565,188727.09653724,0
+CHDN.US,D,20061121,000000,6.33805,6.34405,6.2892,6.30165,141792.11628847,0
+CHDN.US,D,20061122,000000,6.31215,6.31215,6.2299,6.2658,71670.54952488,0
+CHDN.US,D,20061124,000000,6.21495,6.23685,6.1935,6.1935,26218.339043718,0
+CHDN.US,D,20061127,000000,6.1935,6.1935,5.96675,6.0141,252650.72580132,0
+CHDN.US,D,20061128,000000,6.0111,6.0495,5.96825,6.036,339819.1287565,0
+CHDN.US,D,20061129,000000,6.036,6.1656,6.036,6.12375,122805.03873657,0
+CHDN.US,D,20061130,000000,6.1397,6.1397,6.0141,6.1058,106506.61001903,0
+CHDN.US,D,20061201,000000,6.11225,6.11625,5.8815,6.0051,211440.15982452,0
+CHDN.US,D,20061204,000000,6.02805,6.15165,5.9747,6.05245,194856.81458871,0
+CHDN.US,D,20061205,000000,6.08635,6.08635,5.9807,5.98965,211971.87022834,0
+CHDN.US,D,20061206,000000,5.9792,6.11375,5.9792,6.08935,152552.73098897,0
+CHDN.US,D,20061207,000000,6.1058,6.11375,6.03255,6.03255,115330.99626792,0
+CHDN.US,D,20061208,000000,6.03255,6.036,5.888,5.93035,121360.39160169,0
+CHDN.US,D,20061211,000000,5.93185,5.96375,5.8895,5.93035,109901.530786,0
+CHDN.US,D,20061212,000000,5.9443,5.9857,5.9124,5.9822,177073.60964921,0
+CHDN.US,D,20061213,000000,5.9867,6.08335,5.9867,6.0191,342991.33309018,0
+CHDN.US,D,20061214,000000,6.042,6.1073,6.03405,6.0998,145201.08223592,0
+CHDN.US,D,20061215,000000,6.08485,6.11625,6.0684,6.09335,320958.4578289,0
+CHDN.US,D,20061218,000000,6.06395,6.06395,6.02205,6.036,115130.35083252,0
+CHDN.US,D,20061219,000000,6.0096,6.14565,5.9867,6.05095,140550.12104335,0
+CHDN.US,D,20061220,000000,6.08335,6.14565,6.08185,6.09085,496137.97456794,0
+CHDN.US,D,20061221,000000,6.08185,6.1377,6.05445,6.05445,62687.653382022,0
+CHDN.US,D,20061222,000000,6.11225,6.1362,6.06045,6.0759,50879.669508732,0
+CHDN.US,D,20061226,000000,6.1347,6.24585,6.1347,6.20895,103918.28390237,0
+CHDN.US,D,20061227,000000,6.21645,6.55085,6.21045,6.53045,424666.0640241,0
+CHDN.US,D,20061228,000000,6.5125,6.52895,6.33505,6.4188,245248.91568942,0
+CHDN.US,D,20061229,000000,6.40335,6.52745,6.40335,6.52745,283467.85822442,0
+CHDN.US,D,20070103,000000,6.52145,6.52145,6.3769,6.40485,167950.26170157,0
+CHDN.US,D,20070104,000000,6.3809,6.48655,6.30465,6.42375,156635.86559936,0
+CHDN.US,D,20070105,000000,6.3809,6.3809,6.1043,6.1422,157255.85999475,0
+CHDN.US,D,20070108,000000,6.1302,6.1302,6.0066,6.08785,55851.663397944,0
+CHDN.US,D,20070109,000000,6.0759,6.09335,5.96975,6.05245,117052.53410365,0
+CHDN.US,D,20070110,000000,6.048,6.21195,6.0041,6.204,109275.51702755,0
+CHDN.US,D,20070111,000000,6.21945,6.29815,6.08335,6.1626,222760.57528978,0
+CHDN.US,D,20070112,000000,6.12225,6.17655,6.0983,6.1397,140399.6369668,0
+CHDN.US,D,20070116,000000,6.15615,6.3151,6.0983,6.1332,327922.86089164,0
+CHDN.US,D,20070117,000000,6.12075,6.33255,6.11375,6.18255,182605.40430319,0
+CHDN.US,D,20070118,000000,6.1641,6.1965,6.0669,6.18105,261443.00878056,0
+CHDN.US,D,20070119,000000,6.14965,6.24435,6.14965,6.24435,225986.95389102,0
+CHDN.US,D,20070122,000000,6.2329,6.46815,6.2329,6.3231,697909.03086052,0
+CHDN.US,D,20070123,000000,6.2937,6.37195,6.2613,6.30465,160432.07723713,0
+CHDN.US,D,20070124,000000,6.3281,6.55085,6.2892,6.52145,931711.12446038,0
+CHDN.US,D,20070125,000000,6.55235,6.55235,6.21045,6.2538,186397.60303225,0
+CHDN.US,D,20070126,000000,6.23985,6.30015,6.1641,6.30015,93797.728140792,0
+CHDN.US,D,20070129,000000,6.24135,6.34255,6.1995,6.27975,351992.28732222,0
+CHDN.US,D,20070130,000000,6.26775,6.4143,6.2329,6.4143,142109.1360764,0
+CHDN.US,D,20070131,000000,6.39135,6.4128,6.24435,6.3824,308721.09272386,0
+CHDN.US,D,20070201,000000,6.39485,6.45865,6.30315,6.42225,236119.54837872,0
+CHDN.US,D,20070202,000000,6.4143,6.4143,6.3201,6.4098,111982.22395109,0
+CHDN.US,D,20070205,000000,6.4143,6.5125,6.40185,6.48655,413534.2552681,0
+CHDN.US,D,20070206,000000,6.49105,6.5369,6.4462,6.4831,551235.21112878,0
+CHDN.US,D,20070207,000000,6.45865,6.54935,6.4173,6.5384,226769.47108908,0
+CHDN.US,D,20070208,000000,6.5414,6.68195,6.49705,6.64705,436556.3125259,0
+CHDN.US,D,20070209,000000,6.6236,6.6236,6.4422,6.53045,397893.94357868,0
+CHDN.US,D,20070212,000000,6.5339,6.64855,6.46815,6.63905,753750.6619867,0
+CHDN.US,D,20070213,000000,6.6331,6.7203,6.59125,6.6655,194455.52371791,0
+CHDN.US,D,20070214,000000,6.658,6.67395,6.58375,6.64505,330591.44518246,0
+CHDN.US,D,20070215,000000,6.61615,6.67245,6.5763,6.6346,336103.1752929,0
+CHDN.US,D,20070216,000000,6.6331,6.67395,6.52145,6.6595,292031.40540728,0
+CHDN.US,D,20070220,000000,6.6376,6.6894,6.5384,6.6894,246033.43934184,0
+CHDN.US,D,20070221,000000,6.64705,6.79655,6.6301,6.7886,338619.26905282,0
+CHDN.US,D,20070222,000000,6.76465,6.9072,6.76315,6.88775,444796.82055778,0
+CHDN.US,D,20070223,000000,6.86535,6.88775,6.79505,6.8718,260662.49803684,0
+CHDN.US,D,20070226,000000,6.8544,6.93065,6.8095,6.93065,239149.29445326,0
+CHDN.US,D,20070227,000000,6.8733,6.8733,6.77215,6.77215,273993.38076482,0
+CHDN.US,D,20070228,000000,6.74275,6.80105,6.5947,6.6984,267943.92088752,0
+CHDN.US,D,20070301,000000,6.61015,6.74725,6.6052,6.6919,99742.852391694,0
+CHDN.US,D,20070302,000000,6.6595,6.6675,6.4492,6.45415,248687.97845218,0
+CHDN.US,D,20070305,000000,6.45415,6.58025,6.2613,6.2613,290097.18341002,0
+CHDN.US,D,20070306,000000,6.40635,6.56085,6.37195,6.55485,281242.70034582,0
+CHDN.US,D,20070307,000000,6.5384,6.5384,6.2658,6.46015,320191.99226568,0
+CHDN.US,D,20070308,000000,6.49855,6.5145,6.42225,6.4771,372403.94746546,0
+CHDN.US,D,20070309,000000,6.52145,6.53045,6.42375,6.53045,167815.82925985,0
+CHDN.US,D,20070312,000000,6.52745,6.6052,6.52045,6.5977,99865.246107288,0
+CHDN.US,D,20070313,000000,6.51595,6.62065,6.4786,6.55935,428905.7020741,0
+CHDN.US,D,20070314,000000,6.5713,6.65155,6.5698,6.61915,341432.31805712,0
+CHDN.US,D,20070315,000000,6.6301,6.71535,6.61915,6.71535,283092.65126022,0
+CHDN.US,D,20070316,000000,6.70485,6.74275,6.6346,6.67845,567242.70396498,0
+CHDN.US,D,20070319,000000,6.67695,6.74425,6.661,6.6909,328231.85486216,0
+CHDN.US,D,20070320,000000,6.6954,6.71085,6.6635,6.70185,119237.56289516,0
+CHDN.US,D,20070321,000000,6.67845,6.9416,6.67845,6.92165,213673.34352052,0
+CHDN.US,D,20070322,000000,6.9401,6.9401,6.7826,6.7826,161778.40810867,0
+CHDN.US,D,20070323,000000,6.8225,6.8718,6.8225,6.85935,81500.169405126,0
+CHDN.US,D,20070326,000000,6.85585,6.92915,6.8499,6.92265,90023.587500918,0
+CHDN.US,D,20070327,000000,6.9062,6.9122,6.83095,6.88925,90956.588775528,0
+CHDN.US,D,20070328,000000,6.8424,6.91865,6.83595,6.8793,515446.08481648,0
+CHDN.US,D,20070329,000000,6.9152,6.9152,6.811,6.86685,176598.07996731,0
+CHDN.US,D,20070330,000000,6.8853,6.93215,6.79805,6.93215,265046.60080034,0
+CHDN.US,D,20070402,000000,6.9356,7.02535,6.90125,6.98745,263142.4756184,0
+CHDN.US,D,20070403,000000,7.0024,7.02385,6.9431,6.9461,149278.19748325,0
+CHDN.US,D,20070404,000000,6.972,6.9735,6.89525,6.9476,124197.51805825,0
+CHDN.US,D,20070405,000000,6.93215,6.9401,6.8484,6.8778,168620.41745581,0
+CHDN.US,D,20070409,000000,6.89825,6.90125,6.83595,6.86535,643841.1053833,0
+CHDN.US,D,20070410,000000,6.86535,6.9047,6.8544,6.8544,147707.14372406,0
+CHDN.US,D,20070411,000000,6.89225,6.89225,6.7004,6.76465,191052.57713353,0
+CHDN.US,D,20070412,000000,6.7303,6.79655,6.6675,6.7871,295865.73967778,0
+CHDN.US,D,20070413,000000,6.76765,6.88775,6.6969,6.88775,124622.88638129,0
+CHDN.US,D,20070416,000000,6.9107,6.98595,6.8225,6.9675,536361.36500258,0
+CHDN.US,D,20070417,000000,6.83295,7.04375,6.83295,7.0288,413315.55174352,0
+CHDN.US,D,20070418,000000,7.01335,7.0288,6.9172,6.9416,133290.76919057,0
+CHDN.US,D,20070419,000000,6.95655,6.96405,6.8823,6.9137,191100.73203802,0
+CHDN.US,D,20070420,000000,6.99195,7.126,6.9795,7.126,361308.25488784,0
+CHDN.US,D,20070423,000000,7.11055,7.132,6.99195,7.01735,114947.76348631,0
+CHDN.US,D,20070424,000000,7.05275,7.20775,6.99495,7.20025,234353.8685472,0
+CHDN.US,D,20070425,000000,7.14745,7.48985,7.13845,7.48985,472610.29081294,0
+CHDN.US,D,20070426,000000,7.20575,7.47735,7.20575,7.47735,704616.60776596,0
+CHDN.US,D,20070427,000000,7.42055,7.55015,7.4086,7.52075,641864.7478446,0
+CHDN.US,D,20070430,000000,7.51625,7.51775,7.07565,7.1305,682475.38396956,0
+CHDN.US,D,20070501,000000,7.2122,7.27305,7.07765,7.2222,372542.39281588,0
+CHDN.US,D,20070502,000000,7.26155,7.4948,7.20575,7.33085,374960.17031246,0
+CHDN.US,D,20070503,000000,7.27105,7.3677,7.13495,7.1504,271033.86059268,0
+CHDN.US,D,20070504,000000,7.17835,7.29145,7.14895,7.20775,345240.56842102,0
+CHDN.US,D,20070507,000000,7.2162,7.32785,7.2162,7.3099,191106.75140108,0
+CHDN.US,D,20070508,000000,7.2745,7.2865,7.123,7.20925,303456.15649896,0
+CHDN.US,D,20070509,000000,7.3508,7.3797,7.23415,7.3144,198263.7740818,0
+CHDN.US,D,20070510,000000,7.28,7.32635,7.20175,7.29145,423301.67506338,0
+CHDN.US,D,20070511,000000,7.29745,7.42705,7.283,7.42205,218970.38301508,0
+CHDN.US,D,20070514,000000,7.4021,7.4405,7.26155,7.26155,406559.8199336,0
+CHDN.US,D,20070515,000000,7.29745,7.442,7.21075,7.21075,341201.5758064,0
+CHDN.US,D,20070516,000000,7.20475,7.36025,7.20475,7.35825,242183.0534365,0
+CHDN.US,D,20070517,000000,7.32485,7.41505,7.26655,7.32485,523301.35361238,0
+CHDN.US,D,20070518,000000,7.32935,7.32935,7.2177,7.29895,247476.08002236,0
+CHDN.US,D,20070521,000000,7.30195,7.5222,7.30195,7.4729,279653.58849746,0
+CHDN.US,D,20070522,000000,7.51775,7.6538,7.48685,7.6164,236251.97436608,0
+CHDN.US,D,20070523,000000,7.63635,7.69265,7.5641,7.587,263854.76691406,0
+CHDN.US,D,20070524,000000,7.595,7.7186,7.5566,7.6199,470449.33947368,0
+CHDN.US,D,20070525,000000,7.63635,7.66225,7.54715,7.63635,220746.09511838,0
+CHDN.US,D,20070529,000000,7.66825,7.82275,7.64135,7.751,214981.55175934,0
+CHDN.US,D,20070530,000000,7.8148,7.90945,7.6508,7.8362,195336.35717932,0
+CHDN.US,D,20070531,000000,7.7704,7.89105,7.7704,7.85465,321018.65145952,0
+CHDN.US,D,20070601,000000,7.85965,7.92345,7.8048,7.82725,115756.36459097,0
+CHDN.US,D,20070604,000000,7.8058,7.84865,7.7829,7.8093,214104.73120664,0
+CHDN.US,D,20070605,000000,7.754,7.81975,7.69865,7.7724,198053.09637463,0
+CHDN.US,D,20070606,000000,7.69865,7.85465,7.6508,7.85015,305147.59751938,0
+CHDN.US,D,20070607,000000,7.82725,8.0256,7.7734,7.7799,493545.63554256,0
+CHDN.US,D,20070608,000000,7.7704,7.82375,7.7091,7.73855,281308.9133395,0
+CHDN.US,D,20070611,000000,7.7201,7.78735,7.63835,7.6538,324810.85018858,0
+CHDN.US,D,20070612,000000,7.6523,7.82275,7.57505,7.67125,394117.79648446,0
+CHDN.US,D,20070613,000000,7.7525,8.01065,7.73855,7.92345,328316.12594502,0
+CHDN.US,D,20070614,000000,7.88355,8.04205,7.85315,7.8975,302147.94826016,0
+CHDN.US,D,20070615,000000,8.0949,8.26535,8.04705,8.1801,833443.01601888,0
+CHDN.US,D,20070618,000000,8.23045,8.31865,8.1557,8.16965,259655.25795114,0
+CHDN.US,D,20070619,000000,8.1168,8.2409,8.1153,8.17265,283835.0393712,0
+CHDN.US,D,20070620,000000,8.21,8.34505,8.13075,8.14175,266884.5129886,0
+CHDN.US,D,20070621,000000,8.0949,8.2409,8.0949,8.1128,177645.4491401,0
+CHDN.US,D,20070622,000000,8.10935,8.14175,7.9035,7.9678,637859.86495402,0
+CHDN.US,D,20070625,000000,7.91245,8.04705,7.742,7.7704,497556.53779622,0
+CHDN.US,D,20070626,000000,7.82725,7.87855,7.7525,7.8696,664495.54650336,0
+CHDN.US,D,20070627,000000,7.8163,7.94385,7.751,7.9035,252698.88070582,0
+CHDN.US,D,20070628,000000,7.9359,8.13875,7.92195,8.0301,203029.10317256,0
+CHDN.US,D,20070629,000000,8.07495,8.09635,7.88655,7.9997,247367.73148724,0
+CHDN.US,D,20070702,000000,8.04205,8.14025,7.8711,7.9374,224415.90013184,0
+CHDN.US,D,20070703,000000,7.8641,7.9618,7.85015,7.94485,105812.37681254,0
+CHDN.US,D,20070705,000000,7.9359,8.053,7.88005,8.01665,177127.78391677,0
+CHDN.US,D,20070706,000000,7.98325,8.07945,7.97375,8.0271,158096.56436908,0
+CHDN.US,D,20070709,000000,8.0256,8.0824,7.9284,8.0271,842209.2150915,0
+CHDN.US,D,20070710,000000,7.9693,8.00765,7.91095,7.9643,470479.43628898,0
+CHDN.US,D,20070711,000000,7.97375,8.0625,7.94185,8.0625,172819.92641873,0
+CHDN.US,D,20070712,000000,8.0809,8.2698,8.06695,8.25885,291674.25653228,0
+CHDN.US,D,20070713,000000,8.29625,8.29625,8.1437,8.2394,225998.99261714,0
+CHDN.US,D,20070716,000000,8.25885,8.38045,8.1816,8.23345,279404.78815756,0
+CHDN.US,D,20070717,000000,8.1756,8.28225,8.0839,8.13425,278678.45168142,0
+CHDN.US,D,20070718,000000,8.07195,8.215,7.94385,8.0904,362459.95968704,0
+CHDN.US,D,20070719,000000,8.12775,8.22145,8.04855,8.14175,356695.416328,0
+CHDN.US,D,20070720,000000,8.1233,8.13875,7.94385,7.95285,291313.09474856,0
+CHDN.US,D,20070723,000000,7.91545,8.0181,7.8761,7.94385,233996.71967218,0
+CHDN.US,D,20070724,000000,7.94985,7.97525,7.58255,7.67275,400460.19869744,0
+CHDN.US,D,20070725,000000,7.75995,7.83175,7.52075,7.54165,473549.3114506,0
+CHDN.US,D,20070726,000000,7.4913,7.64585,7.11805,7.3383,562106.18081874,0
+CHDN.US,D,20070727,000000,7.29895,7.35275,6.9476,6.9959,495409.63163744,0
+CHDN.US,D,20070730,000000,7.0039,7.29895,6.93065,7.04375,369402.29175188,0
+CHDN.US,D,20070731,000000,7.129,7.2237,7.05725,7.0986,386122.07588376,0
+CHDN.US,D,20070801,000000,7.0363,7.24315,6.975,7.19875,341061.12400162,0
+CHDN.US,D,20070802,000000,7.19875,7.2895,7.1016,7.28,266908.59044086,0
+CHDN.US,D,20070803,000000,7.26155,7.3812,7.1016,7.11655,367506.19238734,0
+CHDN.US,D,20070806,000000,7.132,7.3064,6.9974,7.2541,606492.96403794,0
+CHDN.US,D,20070807,000000,7.1579,7.4121,6.99045,7.3433,424256.74733588,0
+CHDN.US,D,20070808,000000,7.4071,8.04855,7.1813,7.51625,1080495.7341725,0
+CHDN.US,D,20070809,000000,7.5038,7.70315,7.17835,7.26155,690641.65319034,0
+CHDN.US,D,20070810,000000,7.1549,7.88805,7.1549,7.7844,572563.8209118,0
+CHDN.US,D,20070813,000000,7.8771,7.9693,7.38415,7.4435,287346.3344907,0
+CHDN.US,D,20070814,000000,7.42705,7.45295,7.1908,7.1908,188247.55394663,0
+CHDN.US,D,20070815,000000,7.20575,7.41505,7.20575,7.26455,193133.27029862,0
+CHDN.US,D,20070816,000000,7.2147,7.85015,7.14295,7.85015,348292.38549344,0
+CHDN.US,D,20070817,000000,8.10135,8.22145,7.85465,7.87855,439090.464375,0
+CHDN.US,D,20070820,000000,7.8975,7.9693,7.67125,7.8711,169051.80514192,0
+CHDN.US,D,20070821,000000,7.81825,7.90945,7.79535,7.8123,68373.945021258,0
+CHDN.US,D,20070822,000000,7.8656,8.03755,7.82725,7.905,360808.6477537,0
+CHDN.US,D,20070823,000000,7.9588,8.0505,7.73255,7.76895,127933.53606539,0
+CHDN.US,D,20070824,000000,7.78935,7.78935,7.42405,7.6304,365411.45404178,0
+CHDN.US,D,20070827,000000,7.63185,7.6608,7.44495,7.58105,236125.56774178,0
+CHDN.US,D,20070828,000000,7.595,7.595,7.36325,7.39465,293953.58867842,0
+CHDN.US,D,20070829,000000,7.42205,7.58255,7.30345,7.56855,199301.11098282,0
+CHDN.US,D,20070830,000000,7.4654,7.6787,7.45295,7.56855,261735.95111624,0
+CHDN.US,D,20070831,000000,7.66525,7.70765,7.47735,7.61495,132773.10396724,0
+CHDN.US,D,20070904,000000,7.6244,7.6244,7.41655,7.5611,258481.48215406,0
+CHDN.US,D,20070905,000000,7.4993,7.5267,7.35725,7.38715,147099.1880548,0
+CHDN.US,D,20070906,000000,7.42705,7.4435,7.3463,7.3767,179423.16769774,0
+CHDN.US,D,20070907,000000,7.30045,7.45595,7.11505,7.1245,254482.61862652,0
+CHDN.US,D,20070910,000000,7.121,7.20475,6.95655,7.1893,251214.10448386,0
+CHDN.US,D,20070911,000000,7.13945,7.3677,7.13945,7.36025,264797.80046044,0
+CHDN.US,D,20070912,000000,7.28,7.54165,7.26155,7.4056,309096.29968806,0
+CHDN.US,D,20070913,000000,7.48185,7.4978,7.3448,7.45595,182216.15215851,0
+CHDN.US,D,20070914,000000,7.38265,7.5357,7.32385,7.5327,223374.55032212,0
+CHDN.US,D,20070917,000000,7.4958,7.51775,7.3767,7.41655,207369.06394026,0
+CHDN.US,D,20070918,000000,7.4435,7.89105,7.3722,7.89105,366717.65582622,0
+CHDN.US,D,20070919,000000,7.908,8.1452,7.85815,7.92195,360371.24070452,0
+CHDN.US,D,20070920,000000,7.8985,7.9872,7.78735,7.92345,141902.47127794,0
+CHDN.US,D,20070921,000000,8.01065,8.01065,7.82725,7.9374,473719.8600707,0
+CHDN.US,D,20070924,000000,7.92045,7.94185,7.66525,7.69865,363738.07111054,0
+CHDN.US,D,20070925,000000,7.6608,7.7216,7.61345,7.6259,259482.7028767,0
+CHDN.US,D,20070926,000000,7.6608,7.70765,7.5656,7.6289,208314.10394098,0
+CHDN.US,D,20070927,000000,7.63835,7.70165,7.61195,7.6787,387026.98679742,0
+CHDN.US,D,20070928,000000,7.6882,7.70165,7.5965,7.6304,199505.76932693,0
+CHDN.US,D,20071001,000000,7.6184,8.10135,7.5038,8.01215,268905.01252308,0
+CHDN.US,D,20071002,000000,8.03755,8.13425,7.92345,8.10785,112768.75405786,0
+CHDN.US,D,20071003,000000,8.04555,8.06995,7.91895,8.0271,174043.86357467,0
+CHDN.US,D,20071004,000000,8.04205,8.07945,7.9389,8.04405,118276.47125959,0
+CHDN.US,D,20071005,000000,8.14025,8.31515,8.052,8.2728,281058.10654526,0
+CHDN.US,D,20071008,000000,8.2439,8.2439,8.0874,8.16315,143306.98932574,0
+CHDN.US,D,20071009,000000,8.1746,8.2439,8.09885,8.2165,198472.44533462,0
+CHDN.US,D,20071010,000000,8.206,8.38145,8.19205,8.32215,168935.43078938,0
+CHDN.US,D,20071011,000000,8.34755,8.371,7.9967,8.07195,120690.23584745,0
+CHDN.US,D,20071012,000000,8.06695,8.22395,8.00765,8.10785,123936.67899223,0
+CHDN.US,D,20071015,000000,8.09735,8.215,7.9374,8.0301,166684.1890042,0
+CHDN.US,D,20071016,000000,8.0874,8.1746,7.97375,8.1437,107941.22488214,0
+CHDN.US,D,20071017,000000,8.25135,8.25135,7.97225,8.1557,345637.8463831,0
+CHDN.US,D,20071018,000000,8.07495,8.2469,7.98325,8.07945,223332.41478068,0
+CHDN.US,D,20071019,000000,8.06545,8.06545,7.51125,7.51325,338821.92094256,0
+CHDN.US,D,20071022,000000,7.48835,7.85465,7.45295,7.8058,282087.41762886,0
+CHDN.US,D,20071023,000000,7.8746,7.8746,7.63635,7.76895,128389.00120375,0
+CHDN.US,D,20071024,000000,7.69715,7.69715,7.5367,7.6214,122389.70268529,0
+CHDN.US,D,20071025,000000,7.6777,7.743,7.5357,7.5935,194198.6975606,0
+CHDN.US,D,20071026,000000,7.6807,7.81975,7.5671,7.73705,147167.40750284,0
+CHDN.US,D,20071029,000000,7.76195,7.81825,7.63185,7.67575,156862.59494137,0
+CHDN.US,D,20071030,000000,7.63485,7.7814,7.57805,7.60745,172314.29992152,0
+CHDN.US,D,20071031,000000,7.64585,7.7749,7.58405,7.76645,271806.34551896,0
+CHDN.US,D,20071101,000000,7.63635,7.69865,7.5581,7.5641,269288.2453047,0
+CHDN.US,D,20071102,000000,7.64285,7.8108,7.55015,7.8108,304084.17671176,0
+CHDN.US,D,20071105,000000,7.7201,7.7764,7.6199,7.743,237909.30566248,0
+CHDN.US,D,20071106,000000,7.6817,7.81825,7.58405,7.79835,322461.29214004,0
+CHDN.US,D,20071107,000000,7.7141,8.03455,7.5671,7.5671,250828.8652479,0
+CHDN.US,D,20071108,000000,7.5581,7.902,7.36475,7.8123,324381.46895682,0
+CHDN.US,D,20071109,000000,7.82725,7.82725,7.45445,7.53815,427166.10614918,0
+CHDN.US,D,20071112,000000,7.54015,8.0012,7.54015,7.7111,260178.94253754,0
+CHDN.US,D,20071113,000000,7.7734,8.13425,7.7734,8.10485,244075.13989234,0
+CHDN.US,D,20071114,000000,7.9309,8.1108,7.748,7.8362,165789.31036231,0
+CHDN.US,D,20071115,000000,7.78935,7.8746,7.6568,7.69865,175319.96854381,0
+CHDN.US,D,20071116,000000,7.7186,7.85315,7.57505,7.76495,242231.208341,0
+CHDN.US,D,20071119,000000,7.67125,7.746,7.54865,7.66825,218689.47940552,0
+CHDN.US,D,20071120,000000,7.6553,7.85465,7.54865,7.6538,210711.81689402,0
+CHDN.US,D,20071121,000000,7.6244,7.9065,7.51625,7.8412,113567.32289075,0
+CHDN.US,D,20071123,000000,7.9005,8.0012,7.7764,7.85165,48359.562840108,0
+CHDN.US,D,20071126,000000,7.85165,7.8955,7.6244,7.63485,198185.522362,0
+CHDN.US,D,20071127,000000,7.64285,7.75545,7.6164,7.6882,178357.74043577,0
+CHDN.US,D,20071128,000000,7.7201,8.0934,7.7201,8.01515,364121.30389216,0
+CHDN.US,D,20071129,000000,8.01215,8.0625,7.8332,7.9952,175691.1625993,0
+CHDN.US,D,20071130,000000,8.1248,8.32215,7.9917,8.01515,311829.0905182,0
+CHDN.US,D,20071203,000000,8.06545,8.1801,7.87855,7.9982,250319.22584198,0
+CHDN.US,D,20071204,000000,7.9404,7.9404,7.743,7.7525,135554.04970189,0
+CHDN.US,D,20071205,000000,7.8681,7.9967,7.79385,7.8955,119042.93682282,0
+CHDN.US,D,20071206,000000,7.82375,8.22145,7.82075,8.22145,438825.61240028,0
+CHDN.US,D,20071207,000000,8.25435,8.31615,8.1188,8.212,185831.78290442,0
+CHDN.US,D,20071210,000000,8.19855,8.32665,8.09885,8.13725,140855.10210515,0
+CHDN.US,D,20071211,000000,8.19105,8.44375,7.9678,7.9678,220892.56628622,0
+CHDN.US,D,20071212,000000,8.20155,8.4303,8.1108,8.21945,219694.71303688,0
+CHDN.US,D,20071213,000000,8.16165,8.16165,7.8671,7.8671,406296.97441324,0
+CHDN.US,D,20071214,000000,7.75845,8.0625,7.7525,7.94185,349672.826089,0
+CHDN.US,D,20071217,000000,7.8761,7.908,7.75995,7.79835,193967.95530989,0
+CHDN.US,D,20071218,000000,7.90945,8.29475,7.79085,8.29475,136547.24460712,0
+CHDN.US,D,20071219,000000,8.2713,8.4029,8.19105,8.3361,179051.97364225,0
+CHDN.US,D,20071220,000000,8.43925,8.5828,8.16815,8.5828,173622.50816033,0
+CHDN.US,D,20071221,000000,8.7757,8.7757,8.5599,8.69595,647153.76152174,0
+CHDN.US,D,20071224,000000,8.78965,8.78965,8.6152,8.7677,111500.67490613,0
+CHDN.US,D,20071226,000000,8.7393,8.7393,8.41385,8.53695,201744.972386,0
+CHDN.US,D,20071227,000000,8.50405,8.50405,8.1861,8.22145,176230.89882053,0
+CHDN.US,D,20071228,000000,8.34905,8.4213,8.07495,8.10635,164617.54101958,0
+CHDN.US,D,20071231,000000,8.052,8.2469,7.9967,8.2429,170773.34297765,0
+CHDN.US,D,20080102,000000,8.19705,8.363,7.9917,8.0595,198478.46469768,0
+CHDN.US,D,20080103,000000,8.0919,8.1467,7.85315,7.85315,224259.39669222,0
+CHDN.US,D,20080104,000000,7.76495,7.91545,7.57505,7.58105,245804.70354548,0
+CHDN.US,D,20080107,000000,7.6473,8.18955,7.57655,8.17265,320593.28313648,0
+CHDN.US,D,20080108,000000,8.19555,8.29475,7.61495,7.78935,288241.21313258,0
+CHDN.US,D,20080109,000000,7.75545,8.1203,7.64435,8.07795,211719.05697972,0
+CHDN.US,D,20080110,000000,7.9693,8.4318,7.8771,8.32665,240226.76044136,0
+CHDN.US,D,20080111,000000,8.3361,8.34355,7.8731,7.88005,164701.81210244,0
+CHDN.US,D,20080114,000000,8.0286,8.0301,7.85815,7.9678,220559.49486346,0
+CHDN.US,D,20080115,000000,7.8412,8.0226,7.6578,7.6817,192222.34002191,0
+CHDN.US,D,20080116,000000,7.6488,7.8093,7.6488,7.7091,316237.27073394,0
+CHDN.US,D,20080117,000000,7.7525,7.8028,7.4913,7.5023,206153.15260174,0
+CHDN.US,D,20080118,000000,7.48835,7.63985,7.3433,7.38865,487849.31163156,0
+CHDN.US,D,20080122,000000,7.1305,7.48385,6.82495,7.44645,365935.13862816,0
+CHDN.US,D,20080123,000000,7.2586,7.6553,7.2586,7.6553,296834.85713076,0
+CHDN.US,D,20080124,000000,7.61195,7.61195,7.35575,7.44845,257462.20334222,0
+CHDN.US,D,20080125,000000,7.57005,7.63485,7.276,7.32385,227551.98828714,0
+CHDN.US,D,20080128,000000,7.4435,7.4435,7.11655,7.2541,450160.07304602,0
+CHDN.US,D,20080129,000000,7.2785,7.2785,6.92015,7.02085,537426.79226454,0
+CHDN.US,D,20080130,000000,7.5965,7.7186,7.41905,7.5581,666694.62047536,0
+CHDN.US,D,20080131,000000,7.42055,7.79235,7.2496,7.7844,682218.55781224,0
+CHDN.US,D,20080201,000000,7.8148,7.87855,7.5008,7.61045,238756.02939988,0
+CHDN.US,D,20080204,000000,7.57355,7.72605,7.5531,7.5551,265443.87876244,0
+CHDN.US,D,20080205,000000,7.4375,7.57205,7.2556,7.2556,343232.10761266,0
+CHDN.US,D,20080206,000000,7.30045,7.48385,7.2207,7.23265,151591.63935341,0
+CHDN.US,D,20080207,000000,7.1938,7.745,7.1938,7.51625,216450.27634646,0
+CHDN.US,D,20080208,000000,7.5222,7.60745,7.1938,7.23765,245632.14847104,0
+CHDN.US,D,20080211,000000,7.2252,7.3159,7.1938,7.23265,90980.666227776,0
+CHDN.US,D,20080212,000000,7.24315,7.439,7.22865,7.4021,187278.43649365,0
+CHDN.US,D,20080213,000000,7.45295,7.5566,7.3433,7.54865,218970.38301508,0
+CHDN.US,D,20080214,000000,7.55015,7.55015,7.17535,7.32185,241767.71738524,0
+CHDN.US,D,20080215,000000,7.26655,7.39465,7.10905,7.1579,253641.9142522,0
+CHDN.US,D,20080219,000000,7.26805,7.3174,7.04375,7.0652,306712.6319155,0
+CHDN.US,D,20080220,000000,7.02535,7.3159,7.02535,7.2775,226314.00595072,0
+CHDN.US,D,20080221,000000,7.3159,7.39015,7.07415,7.0901,243025.76426518,0
+CHDN.US,D,20080222,000000,7.16585,7.19875,6.95655,7.14895,254970.18703456,0
+CHDN.US,D,20080225,000000,7.16585,7.35275,7.08215,7.3508,303765.15046948,0
+CHDN.US,D,20080226,000000,7.2865,7.4071,7.13645,7.2481,475427.35272594,0
+CHDN.US,D,20080227,000000,7.1629,7.3677,7.1629,7.283,244737.26982916,0
+CHDN.US,D,20080228,000000,7.23915,7.283,6.99495,7.0622,477510.0523454,0
+CHDN.US,D,20080229,000000,6.972,7.08215,6.9476,6.95355,245575.96774912,0
+CHDN.US,D,20080303,000000,7.0303,7.0303,6.64405,6.76465,432150.13876452,0
+CHDN.US,D,20080304,000000,6.64705,6.83295,6.64055,6.6635,869761.84628062,0
+CHDN.US,D,20080305,000000,6.70935,6.73525,6.5663,6.68195,1007220.0211645,0
+CHDN.US,D,20080306,000000,6.68195,6.68195,6.61765,6.64405,846653.51148562,0
+CHDN.US,D,20080307,000000,6.5683,6.73825,6.5663,6.6595,205404.74512768,0
+CHDN.US,D,20080310,000000,6.6954,6.7203,6.3261,6.33955,502498.43487012,0
+CHDN.US,D,20080311,000000,6.33405,6.9172,6.27375,6.9172,509199.99241248,0
+CHDN.US,D,20080312,000000,6.91865,7.1524,6.7826,6.91865,389468.84174624,0
+CHDN.US,D,20080313,000000,6.7931,7.33585,6.7487,7.24315,607702.8560134,0
+CHDN.US,D,20080314,000000,6.9735,7.08365,6.3246,6.5125,739356.3584511,0
+CHDN.US,D,20080317,000000,6.27675,6.92615,6.1422,6.24735,838996.88167074,0
+CHDN.US,D,20080318,000000,6.49555,6.5384,6.201,6.4831,713721.8976244,0
+CHDN.US,D,20080319,000000,6.5444,6.5748,6.21345,6.21795,435370.4980027,0
+CHDN.US,D,20080320,000000,6.36745,6.79805,6.23985,6.79655,1013377.8295769,0
+CHDN.US,D,20080324,000000,6.8544,7.07765,6.63905,6.9795,549605.97019332,0
+CHDN.US,D,20080325,000000,6.99495,7.05275,6.8808,6.9072,379099.48564476,0
+CHDN.US,D,20080326,000000,6.8808,6.9795,6.68445,6.71535,820080.03002124,0
+CHDN.US,D,20080327,000000,6.7522,7.126,6.6331,6.86385,578773.79713742,0
+CHDN.US,D,20080328,000000,6.86085,7.04575,6.70485,6.7318,990927.61180998,0
+CHDN.US,D,20080331,000000,6.80705,7.3204,6.73525,7.2147,1522846.6868728,0
+CHDN.US,D,20080401,000000,7.3109,7.4604,7.0288,7.41505,1593676.5320234,0
+CHDN.US,D,20080402,000000,7.42705,7.7231,7.3383,7.53815,1490061.2227284,0
+CHDN.US,D,20080403,000000,7.48535,7.69615,7.48535,7.5277,448382.35448838,0
+CHDN.US,D,20080404,000000,7.54865,7.69865,7.4435,7.5008,288758.87835592,0
+CHDN.US,D,20080407,000000,7.5671,7.76195,7.5671,7.73105,469171.22805018,0
+CHDN.US,D,20080408,000000,7.6553,7.7201,7.5367,7.64285,190847.91878942,0
+CHDN.US,D,20080409,000000,7.66675,7.72505,7.41655,7.42405,168784.94671283,0
+CHDN.US,D,20080410,000000,7.4071,7.54615,7.276,7.48985,286670.1593734,0
+CHDN.US,D,20080411,000000,7.48185,7.48185,7.2122,7.2895,348583.32137478,0
+CHDN.US,D,20080414,000000,7.27305,7.4928,7.20475,7.3812,124317.90531949,0
+CHDN.US,D,20080415,000000,7.4086,7.4086,7.23165,7.3109,254322.1022782,0
+CHDN.US,D,20080416,000000,7.3697,7.5965,7.3697,7.5965,293857.27886942,0
+CHDN.US,D,20080417,000000,7.54715,7.61045,7.42405,7.51325,212302.93519674,0
+CHDN.US,D,20080418,000000,7.66375,7.8641,7.6304,7.8048,260132.7940874,0
+CHDN.US,D,20080421,000000,7.7405,7.7844,7.6199,7.6553,217770.5233114,0
+CHDN.US,D,20080422,000000,7.60295,7.6214,7.33085,7.48535,311520.09654768,0
+CHDN.US,D,20080423,000000,7.51925,7.51925,7.1908,7.3463,202489.36695132,0
+CHDN.US,D,20080424,000000,7.36475,7.81825,7.23165,7.76895,244297.85632562,0
+CHDN.US,D,20080425,000000,7.8163,7.8163,7.35275,7.5292,276196.46764552,0
+CHDN.US,D,20080428,000000,7.5342,7.751,7.45095,7.72505,168249.22340032,0
+CHDN.US,D,20080429,000000,7.73405,7.85465,7.6847,7.7764,182117.83589516,0
+CHDN.US,D,20080430,000000,7.8148,7.9404,7.70465,7.79685,276659.9586013,0
+CHDN.US,D,20080501,000000,7.7844,8.0919,7.66825,7.9344,448037.2443395,0
+CHDN.US,D,20080502,000000,7.61195,7.61195,7.26155,7.36625,772797.93316922,0
+CHDN.US,D,20080505,000000,7.3413,7.3413,6.89075,7.0004,607403.89431466,0
+CHDN.US,D,20080506,000000,6.92465,7.07765,6.7487,6.98895,279180.06526992,0
+CHDN.US,D,20080507,000000,7.05425,7.2192,6.6286,6.64405,417380.62826472,0
+CHDN.US,D,20080508,000000,6.68295,6.86085,6.58975,6.7507,235912.88358026,0
+CHDN.US,D,20080509,000000,6.63905,6.86235,6.6022,6.79655,224610.52620418,0
+CHDN.US,D,20080512,000000,6.819,6.9974,6.7168,6.98295,402398.4336034,0
+CHDN.US,D,20080513,000000,6.99495,7.2541,6.9152,7.1893,560603.3465076,0
+CHDN.US,D,20080514,000000,7.14295,7.2785,7.0303,7.0408,289938.67351606,0
+CHDN.US,D,20080515,000000,7.01485,7.0956,6.79655,6.85585,412025.4015939,0
+CHDN.US,D,20080516,000000,6.9172,6.92265,6.6376,6.77815,307314.5682217,0
+CHDN.US,D,20080519,000000,6.7612,6.7612,6.42775,6.52045,399675.67504504,0
+CHDN.US,D,20080520,000000,6.4771,6.58025,6.4756,6.506,468045.60715758,0
+CHDN.US,D,20080521,000000,6.52445,6.5638,6.2892,6.3246,445523.15703394,0
+CHDN.US,D,20080522,000000,6.33805,6.52745,6.2907,6.42975,396491.43198524,0
+CHDN.US,D,20080523,000000,6.4113,6.4113,6.2269,6.34255,274637.45261246,0
+CHDN.US,D,20080527,000000,6.36145,6.42225,6.2229,6.3535,387352.03240276,0
+CHDN.US,D,20080528,000000,6.31065,6.48805,6.31065,6.48805,352016.36477446,0
+CHDN.US,D,20080529,000000,6.45715,6.55935,6.3769,6.45565,323163.55116394,0
+CHDN.US,D,20080530,000000,6.4741,6.5459,6.4098,6.52745,392328.03920068,0
+CHDN.US,D,20080602,000000,6.5095,6.52145,6.27975,6.39635,319943.19192578,0
+CHDN.US,D,20080603,000000,6.42975,6.5,6.2937,6.4173,240052.19891256,0
+CHDN.US,D,20080604,000000,6.3794,6.511,6.33255,6.4173,328261.95167746,0
+CHDN.US,D,20080605,000000,6.42525,6.70935,6.4098,6.70785,347903.13334876,0
+CHDN.US,D,20080606,000000,6.67695,6.7218,6.3869,6.39135,464564.4088534,0
+CHDN.US,D,20080609,000000,6.40485,6.5125,6.2299,6.2553,303247.48524614,0
+CHDN.US,D,20080610,000000,6.18405,6.37345,6.1397,6.3201,283853.09746038,0
+CHDN.US,D,20080611,000000,6.2907,6.40185,6.1995,6.3136,275283.53091444,0
+CHDN.US,D,20080612,000000,6.3904,6.4507,6.24585,6.2523,287266.07631654,0
+CHDN.US,D,20080613,000000,6.33955,6.46015,6.18255,6.36145,634615.4282636,0
+CHDN.US,D,20080616,000000,6.3505,6.5145,6.23685,6.39635,555781.83669494,0
+CHDN.US,D,20080617,000000,6.3904,6.46015,6.2598,6.2937,517410.40362904,0
+CHDN.US,D,20080618,000000,6.26775,6.34105,5.9807,6.1043,493046.02840842,0
+CHDN.US,D,20080619,000000,6.11625,6.2299,6.0141,6.2299,343811.97292096,0
+CHDN.US,D,20080620,000000,6.17955,6.2613,5.9259,6.0784,828571.34484736,0
+CHDN.US,D,20080623,000000,6.1058,6.1611,5.8217,5.8865,329303.30148718,0
+CHDN.US,D,20080624,000000,5.8217,5.9543,5.7275,5.77935,362873.28928396,0
+CHDN.US,D,20080625,000000,5.80325,5.8895,5.74745,5.81725,203372.20686708,0
+CHDN.US,D,20080626,000000,5.72255,5.7275,5.58695,5.62185,281332.99079176,0
+CHDN.US,D,20080627,000000,5.62035,5.6373,5.3273,5.3273,901120.7213793,0
+CHDN.US,D,20080630,000000,5.33975,5.74895,5.3228,5.3258,312352.7751046,0
+CHDN.US,D,20080701,000000,5.26,5.3622,5.1788,5.33775,336223.56255414,0
+CHDN.US,D,20080702,000000,5.3243,5.46285,5.1389,5.1788,295221.66783014,0
+CHDN.US,D,20080703,000000,5.19275,5.22865,5.0861,5.1494,195587.16397357,0
+CHDN.US,D,20080707,000000,5.19275,5.6124,5.0572,5.1698,335071.85775494,0
+CHDN.US,D,20080708,000000,5.2112,5.58995,5.19575,5.58995,307376.76830668,0
+CHDN.US,D,20080709,000000,5.5501,5.5501,5.2007,5.22715,253788.38542004,0
+CHDN.US,D,20080710,000000,5.2949,5.6079,5.19125,5.3059,352265.16511436,0
+CHDN.US,D,20080711,000000,5.27945,5.40205,5.1479,5.3941,268545.85719372,0
+CHDN.US,D,20080714,000000,5.4778,5.4778,5.09055,5.09355,314100.39684694,0
+CHDN.US,D,20080715,000000,5.00035,5.2615,4.94106,5.09355,310715.50835174,0
+CHDN.US,D,20080716,000000,5.13445,5.1728,5.0432,5.13595,605010.19427032,0
+CHDN.US,D,20080717,000000,5.1479,5.46885,5.1439,5.46885,243780.1911023,0
+CHDN.US,D,20080718,000000,5.46435,5.47485,5.31935,5.37315,222680.31711562,0
+CHDN.US,D,20080721,000000,5.41455,5.4778,5.40655,5.4235,94321.412727186,0
+CHDN.US,D,20080722,000000,5.37465,5.8496,5.25205,5.84165,286876.82417186,0
+CHDN.US,D,20080723,000000,5.8631,6.18855,5.8631,6.08185,289037.77551112,0
+CHDN.US,D,20080724,000000,5.9822,6.0191,5.65425,5.7041,359221.54235968,0
+CHDN.US,D,20080725,000000,5.7639,5.894,5.7041,5.77935,137068.92273916,0
+CHDN.US,D,20080728,000000,5.735,5.7684,5.4295,5.4464,254205.72792568,0
+CHDN.US,D,20080729,000000,5.46285,5.90445,5.46285,5.77485,184918.84617335,0
+CHDN.US,D,20080730,000000,5.7928,5.9154,5.53765,5.7041,274436.80717706,0
+CHDN.US,D,20080731,000000,5.5805,5.7973,5.5092,5.7654,274637.45261246,0
+CHDN.US,D,20080801,000000,5.6463,5.7654,5.5456,5.6632,159571.30831927,0
+CHDN.US,D,20080804,000000,5.64975,5.64975,5.47035,5.5426,320539.10886892,0
+CHDN.US,D,20080805,000000,5.84315,5.9164,5.5152,5.86655,407155.73687674,0
+CHDN.US,D,20080806,000000,5.89695,5.9867,5.53015,5.8262,312467.14300278,0
+CHDN.US,D,20080807,000000,5.5441,5.8292,5.46885,5.49525,358278.5088133,0
+CHDN.US,D,20080808,000000,5.5167,5.7928,5.5167,5.78235,526513.68703314,0
+CHDN.US,D,20080811,000000,6.0714,6.4726,6.0191,6.358,468466.96257192,0
+CHDN.US,D,20080812,000000,6.2937,6.3809,5.9558,6.21195,380255.20335266,0
+CHDN.US,D,20080813,000000,6.20595,6.4437,6.0774,6.3884,563017.11109546,0
+CHDN.US,D,20080814,000000,6.27525,6.7188,6.27525,6.7168,255223.00028316,0
+CHDN.US,D,20080815,000000,6.7826,6.95055,6.5369,6.669,362285.39815824,0
+CHDN.US,D,20080818,000000,6.6894,6.7303,6.43625,6.56085,418359.77798948,0
+CHDN.US,D,20080819,000000,6.43725,6.52295,6.31065,6.33505,282478.6762279,0
+CHDN.US,D,20080820,000000,6.36445,6.5414,6.30165,6.4741,434212.77384044,0
+CHDN.US,D,20080821,000000,6.39335,6.6256,6.39335,6.4696,207164.40559614,0
+CHDN.US,D,20080822,000000,6.49105,6.83595,6.45715,6.5369,661855.0525735,0
+CHDN.US,D,20080825,000000,6.51595,6.67095,6.3839,6.46465,296764.63122838,0
+CHDN.US,D,20080826,000000,6.46165,6.7303,6.46165,6.6894,255730.63323472,0
+CHDN.US,D,20080827,000000,6.70335,6.966,6.70335,6.86685,246314.3429514,0
+CHDN.US,D,20080828,000000,6.8733,7.1569,6.76915,7.07915,261687.79621174,0
+CHDN.US,D,20080829,000000,7.05125,7.05125,6.7258,6.7841,316303.48372762,0
+CHDN.US,D,20080902,000000,7.0004,7.17685,6.8514,6.99195,221970.03227432,0
+CHDN.US,D,20080903,000000,6.98745,7.17835,6.98745,7.1549,500046.54764952,0
+CHDN.US,D,20080904,000000,7.07765,7.14595,6.82495,6.972,319383.39116102,0
+CHDN.US,D,20080905,000000,6.92265,7.07915,6.89075,6.9446,305356.2687722,0
+CHDN.US,D,20080908,000000,7.1305,7.1828,6.9685,7.17835,230234.61775844,0
+CHDN.US,D,20080909,000000,7.17835,7.39015,7.0348,7.2272,370810.82270838,0
+CHDN.US,D,20080910,000000,7.36625,7.4654,7.14745,7.283,295769.42986878,0
+CHDN.US,D,20080911,000000,7.29445,7.29445,7.04225,7.1923,291004.10077804,0
+CHDN.US,D,20080912,000000,7.1629,7.17685,7.0054,7.0941,202641.85748224,0
+CHDN.US,D,20080915,000000,6.9122,7.0637,6.79955,6.824,331402.05274148,0
+CHDN.US,D,20080916,000000,6.6361,7.44945,6.6361,7.439,431395.71192742,0
+CHDN.US,D,20080917,000000,7.32635,7.4006,7.07765,7.2177,622151.33381656,0
+CHDN.US,D,20080918,000000,7.4729,7.67275,7.17685,7.67275,847181.20898072,0
+CHDN.US,D,20080919,000000,7.91895,7.91895,7.41655,7.7091,1031580.3834764,0
+CHDN.US,D,20080922,000000,7.69715,7.69715,7.4071,7.44495,481679.46449302,0
+CHDN.US,D,20080923,000000,7.435,7.5885,7.2586,7.3991,608170.35987788,0
+CHDN.US,D,20080924,000000,7.42705,7.42705,7.1953,7.1953,201478.11395692,0
+CHDN.US,D,20080925,000000,7.23415,7.36175,7.1953,7.29445,306243.12159666,0
+CHDN.US,D,20080926,000000,7.17385,7.33085,7.10505,7.3129,263020.0819028,0
+CHDN.US,D,20080929,000000,7.1504,7.3159,6.85935,6.9401,311628.4450828,0
+CHDN.US,D,20080930,000000,7.05025,7.48985,6.9122,7.48035,306668.48991972,0
+CHDN.US,D,20081001,000000,7.3677,7.5855,7.14745,7.32635,163829.00445845,0
+CHDN.US,D,20081002,000000,7.2571,7.2745,6.65355,6.6909,343811.97292096,0
+CHDN.US,D,20081003,000000,6.816,7.01335,6.39635,6.39635,332431.36382508,0
+CHDN.US,D,20081006,000000,6.2523,6.2523,5.46735,5.6034,558807.56986078,0
+CHDN.US,D,20081007,000000,5.6632,5.83415,5.422,5.4265,350828.5437969,0
+CHDN.US,D,20081008,000000,5.37865,5.68865,5.2097,5.3318,451022.84841824,0
+CHDN.US,D,20081009,000000,5.47235,5.56105,4.88424,4.88424,396597.774066,0
+CHDN.US,D,20081010,000000,4.81346,5.2052,4.43798,5.1374,545807.7521012,0
+CHDN.US,D,20081013,000000,5.37165,5.5182,5.03675,5.5092,320527.0701428,0
+CHDN.US,D,20081014,000000,5.65125,5.6632,5.19275,5.40205,194808.65968421,0
+CHDN.US,D,20081015,000000,5.263,5.4908,4.81646,4.86131,175935.95003049,0
+CHDN.US,D,20081016,000000,4.90268,5.1145,4.65822,4.90268,638716.62096318,0
+CHDN.US,D,20081017,000000,4.70208,5.579,4.68249,5.03225,420793.60712088,0
+CHDN.US,D,20081020,000000,5.09505,5.3652,4.94604,5.28695,170901.7560563,0
+CHDN.US,D,20081021,000000,5.1728,5.34525,5.1389,5.1758,225790.32136432,0
+CHDN.US,D,20081022,000000,5.03525,5.19425,4.91464,4.94255,188496.35428653,0
+CHDN.US,D,20081023,000000,4.98641,5.24455,4.69764,4.90866,359867.62066168,0
+CHDN.US,D,20081024,000000,4.58774,4.9585,4.58774,4.82243,166836.6795351,0
+CHDN.US,D,20081027,000000,4.76861,4.957,4.42437,4.43085,460202.3770878,0
+CHDN.US,D,20081028,000000,4.54374,4.96598,4.33142,4.93458,336996.04748042,0
+CHDN.US,D,20081029,000000,4.91962,5.2934,4.82592,5.12245,273580.0511679,0
+CHDN.US,D,20081030,000000,5.30735,5.6343,4.96946,5.422,258186.53336402,0
+CHDN.US,D,20081031,000000,5.38315,5.9777,5.12095,5.8003,512510.64209658,0
+CHDN.US,D,20081103,000000,5.8018,6.1088,5.49975,6.0041,201612.54639862,0
+CHDN.US,D,20081104,000000,6.0435,6.1058,5.67965,5.9513,291832.76642624,0
+CHDN.US,D,20081105,000000,5.8496,5.8601,5.46585,5.5092,248055.94533066,0
+CHDN.US,D,20081106,000000,4.93009,5.43995,4.93009,5.0258,335475.1550801,0
+CHDN.US,D,20081107,000000,5.0816,5.0816,4.65522,4.80549,418287.54563274,0
+CHDN.US,D,20081110,000000,4.94255,4.96,4.69026,4.77608,452545.74727294,0
+CHDN.US,D,20081111,000000,4.73462,5.18825,4.58476,4.88124,375519.97107722,0
+CHDN.US,D,20081112,000000,4.79403,5.13245,4.646,4.649,432310.65511284,0
+CHDN.US,D,20081113,000000,4.66719,5.1509,4.51144,5.09355,513917.16659872,0
+CHDN.US,D,20081114,000000,4.9909,5.13095,4.74668,4.78854,372422.00555464,0
+CHDN.US,D,20081117,000000,4.74369,4.94953,4.68384,4.73312,383626.04666738,0
+CHDN.US,D,20081118,000000,4.74668,4.8937,4.45657,4.6475,367652.6635552,0
+CHDN.US,D,20081119,000000,4.63076,4.63076,4.26569,4.26569,293407.83309412,0
+CHDN.US,D,20081120,000000,4.25188,4.41236,3.81972,3.86084,445703.7379258,0
+CHDN.US,D,20081121,000000,3.96156,4.28557,3.68222,4.28392,688554.94066218,0
+CHDN.US,D,20081124,000000,4.368,4.86879,4.28557,4.34338,737596.69798264,0
+CHDN.US,D,20081125,000000,4.41829,4.62158,4.23035,4.58027,317278.62054366,0
+CHDN.US,D,20081126,000000,4.44445,5.37465,4.44445,5.30885,325430.84458396,0
+CHDN.US,D,20081128,000000,5.2082,5.46585,5.1743,5.3547,174898.61312947,0
+CHDN.US,D,20081201,000000,5.1992,5.2022,4.5374,4.58625,272269.83647474,0
+CHDN.US,D,20081202,000000,4.69176,5.19725,4.67646,4.94106,320563.18632116,0
+CHDN.US,D,20081203,000000,4.8025,5.53765,4.63982,5.4828,313881.69332234,0
+CHDN.US,D,20081204,000000,5.03875,5.2381,4.85832,4.97096,415317.99318882,0
+CHDN.US,D,20081205,000000,4.86131,5.37865,4.76861,5.3547,290699.11971622,0
+CHDN.US,D,20081208,000000,5.4843,5.68715,5.2675,5.6722,394733.77797112,0
+CHDN.US,D,20081209,000000,5.6448,5.94135,5.422,5.4923,551929.44433526,0
+CHDN.US,D,20081210,000000,5.5531,5.7579,5.34825,5.68115,155728.94823136,0
+CHDN.US,D,20081211,000000,5.57,5.57,5.27645,5.30735,251298.37556674,0
+CHDN.US,D,20081212,000000,5.0831,5.59545,5.03975,5.59545,244315.91441482,0
+CHDN.US,D,20081215,000000,5.62785,5.64975,5.19575,5.34825,230027.95295998,0
+CHDN.US,D,20081216,000000,5.4579,5.58995,5.31335,5.58995,425883.98181698,0
+CHDN.US,D,20081217,000000,5.40355,5.7056,5.38065,5.68265,237598.30523762,0
+CHDN.US,D,20081218,000000,5.6966,5.9558,5.5426,5.6722,399382.73270934,0
+CHDN.US,D,20081219,000000,5.90595,6.0126,5.6124,5.8835,500295.34798942,0
+CHDN.US,D,20081222,000000,5.8865,5.8865,5.58845,5.77935,311397.7028321,0
+CHDN.US,D,20081223,000000,5.8277,5.84815,5.65575,5.77935,135226.99764218,0
+CHDN.US,D,20081224,000000,5.8003,5.8815,5.65425,5.87555,85192.045416486,0
+CHDN.US,D,20081226,000000,5.90295,5.9229,5.78085,5.80625,183827.33500477,0
+CHDN.US,D,20081229,000000,5.4534,5.7669,5.4534,5.573,244845.61836426,0
+CHDN.US,D,20081230,000000,5.62185,5.89995,5.50125,5.8616,281918.87546312,0
+CHDN.US,D,20081231,000000,5.8865,6.21645,5.78635,6.1731,270425.90492342,0
+CHDN.US,D,20090102,000000,6.17955,6.34405,5.99465,6.2862,280893.57728824,0
+CHDN.US,D,20090105,000000,6.2952,6.2952,6.039,6.21195,363330.76087668,0
+CHDN.US,D,20090106,000000,6.21795,6.3904,6.0495,6.27675,228523.11219448,0
+CHDN.US,D,20090107,000000,6.1671,6.1671,5.86805,6.0051,232311.29801482,0
+CHDN.US,D,20090108,000000,5.90145,6.11225,5.90145,6.09335,288002.44506446,0
+CHDN.US,D,20090109,000000,6.14715,6.24285,5.92885,5.9792,207587.76746484,0
+CHDN.US,D,20090112,000000,5.9498,5.9882,5.81375,5.9164,363920.65845676,0
+CHDN.US,D,20090113,000000,5.885,6.036,5.80525,5.99465,477626.42669794,0
+CHDN.US,D,20090114,000000,5.8511,6.1088,5.6996,5.6996,338248.07499732,0
+CHDN.US,D,20090115,000000,5.6981,5.9822,5.5152,5.9164,553348.00756354,0
+CHDN.US,D,20090116,000000,5.7624,6.0051,5.65125,5.8586,315031.39166718,0
+CHDN.US,D,20090120,000000,5.7898,5.8541,5.2715,5.27795,217429.42607122,0
+CHDN.US,D,20090121,000000,5.35175,5.65125,5.263,5.64975,140477.8886866,0
+CHDN.US,D,20090122,000000,5.5207,5.6079,5.3622,5.50275,118192.20017672,0
+CHDN.US,D,20090123,000000,5.31935,5.52565,5.31485,5.4295,117112.72773427,0
+CHDN.US,D,20090126,000000,5.46735,5.68715,5.43245,5.6019,85412.755395426,0
+CHDN.US,D,20090127,000000,5.6079,5.78485,5.56105,5.6632,73945.868762316,0
+CHDN.US,D,20090128,000000,5.7928,5.9488,5.7255,5.8895,158251.06135433,0
+CHDN.US,D,20090129,000000,5.7883,5.8616,5.3896,5.3896,197874.52193713,0
+CHDN.US,D,20090130,000000,5.4778,5.5456,5.2351,5.27,188496.35428653,0
+CHDN.US,D,20090202,000000,5.2082,5.5471,5.18675,5.49825,173367.68845737,0
+CHDN.US,D,20090203,000000,5.53765,5.64775,5.37565,5.419,283122.74807552,0
+CHDN.US,D,20090204,000000,5.43245,5.53465,5.1728,5.19125,279749.89830646,0
+CHDN.US,D,20090205,000000,5.19425,5.52415,5.1683,5.3637,511810.38952702,0
+CHDN.US,D,20090206,000000,5.34125,5.50275,5.3363,5.419,435741.69205818,0
+CHDN.US,D,20090209,000000,5.4295,5.4594,5.3044,5.3363,275891.4865837,0
+CHDN.US,D,20090210,000000,5.31185,5.40355,4.70208,4.81646,820980.92802618,0
+CHDN.US,D,20090211,000000,4.85832,5.3547,4.83041,5.19725,782158.04273064,0
+CHDN.US,D,20090212,000000,5.12245,5.26,5.0243,5.22515,231500.69045582,0
+CHDN.US,D,20090213,000000,5.25655,5.2994,5.12345,5.2007,215049.77120736,0
+CHDN.US,D,20090217,000000,5.1494,5.34375,4.96598,4.99738,256019.5626617,0
+CHDN.US,D,20090218,000000,5.03375,5.03675,4.88872,4.95252,256531.20852196,0
+CHDN.US,D,20090219,000000,5.00335,5.00935,4.80549,4.80549,216861.59948902,0
+CHDN.US,D,20090220,000000,4.7237,5.00635,4.59542,4.75764,374807.67978156,0
+CHDN.US,D,20090223,000000,4.82094,4.88274,4.68583,4.6932,164906.47044655,0
+CHDN.US,D,20090224,000000,4.77608,4.98043,4.69026,4.8952,273020.25040314,0
+CHDN.US,D,20090225,000000,4.8334,4.8334,4.58774,4.649,237841.08621446,0
+CHDN.US,D,20090226,000000,4.67646,4.87826,4.62911,4.63668,247572.38983136,0
+CHDN.US,D,20090227,000000,4.60449,4.82094,4.51438,4.58476,264336.31595902,0
+CHDN.US,D,20090302,000000,4.48254,4.53905,4.30834,4.32364,310813.82461508,0
+CHDN.US,D,20090303,000000,4.39382,4.42916,3.95578,3.96012,318460.42215818,0
+CHDN.US,D,20090304,000000,4.03503,4.18484,3.94163,4.11118,348113.81105594,0
+CHDN.US,D,20090305,000000,4.26718,4.54374,3.74816,3.75528,901688.54796148,0
+CHDN.US,D,20090306,000000,3.79082,3.86702,3.43806,3.60886,775827.67924376,0
+CHDN.US,D,20090309,000000,3.57376,3.61334,3.1628,3.38612,867155.46207478,0
+CHDN.US,D,20090310,000000,3.45759,3.8273,3.44692,3.67444,643026.48491556,0
+CHDN.US,D,20090311,000000,3.71442,3.83498,3.61484,3.74646,477590.31051956,0
+CHDN.US,D,20090312,000000,3.71277,4.00916,3.66542,3.9646,466821.67000164,0
+CHDN.US,D,20090313,000000,4.00128,4.22441,3.89906,4.19237,269533.03273588,0
+CHDN.US,D,20090316,000000,4.25338,4.3389,3.87629,3.9052,287559.01865222,0
+CHDN.US,D,20090317,000000,3.94646,4.11288,3.90978,4.10236,251394.68537572,0
+CHDN.US,D,20090318,000000,4.09154,4.45657,4.08542,4.36362,324080.50080372,0
+CHDN.US,D,20090319,000000,4.42292,4.47486,4.27655,4.45328,246183.92341838,0
+CHDN.US,D,20090320,000000,4.29773,4.50726,4.28392,4.28557,403429.75114136,0
+CHDN.US,D,20090323,000000,4.4152,4.65981,4.20029,4.64436,450788.09325882,0
+CHDN.US,D,20090324,000000,4.54976,4.80399,4.47944,4.47944,234444.15899314,0
+CHDN.US,D,20090325,000000,4.53137,4.78506,4.40299,4.65194,385945.5079006,0
+CHDN.US,D,20090326,000000,4.73462,4.93956,4.68733,4.93956,388630.14382626,0
+CHDN.US,D,20090327,000000,4.83988,4.96298,4.67202,4.7103,313193.47947892,0
+CHDN.US,D,20090330,000000,4.59871,4.77459,4.31776,4.61695,287223.9407751,0
+CHDN.US,D,20090331,000000,4.7113,4.78854,4.54827,4.59104,249368.16647818,0
+CHDN.US,D,20090401,000000,4.50242,4.64281,4.3071,4.49933,441205.26726412,0
+CHDN.US,D,20090402,000000,4.61232,5.06765,4.58176,4.86131,552338.76102348,0
+CHDN.US,D,20090403,000000,4.8349,5.00035,4.75316,4.94953,402717.4598457,0
+CHDN.US,D,20090406,000000,4.93458,5.116,4.90418,5.0198,378551.72360612,0
+CHDN.US,D,20090407,000000,4.91962,5.06615,4.76064,4.79403,329869.12161502,0
+CHDN.US,D,20090408,000000,4.82243,4.99388,4.81944,4.95252,272143.42985044,0
+CHDN.US,D,20090409,000000,5.10255,5.43845,4.99388,5.40955,508433.52684924,0
+CHDN.US,D,20090413,000000,5.3318,5.4813,5.26,5.3273,212585.84526066,0
+CHDN.US,D,20090414,000000,5.2112,5.28845,5.09055,5.1823,157895.91893368,0
+CHDN.US,D,20090415,000000,5.1758,5.3577,5.0477,5.31935,132833.29759786,0
+CHDN.US,D,20090416,000000,5.3652,5.6079,5.27,5.55655,173323.54646158,0
+CHDN.US,D,20090417,000000,5.576,5.62635,5.419,5.59145,196805.08176644,0
+CHDN.US,D,20090420,000000,5.4464,5.4464,5.06615,5.06615,333374.39737146,0
+CHDN.US,D,20090421,000000,5.0572,5.43995,5.0572,5.3941,356916.12630694,0
+CHDN.US,D,20090422,000000,5.2994,5.52865,5.1743,5.22865,288315.45194368,0
+CHDN.US,D,20090423,000000,5.21915,5.43995,4.9585,5.06615,403692.59666174,0
+CHDN.US,D,20090424,000000,5.10455,5.3577,5.10455,5.16035,392346.09728986,0
+CHDN.US,D,20090427,000000,5.107,5.18675,4.88723,5.00635,247494.13811154,0
+CHDN.US,D,20090428,000000,4.9585,5.28995,4.91165,5.12245,220489.26896106,0
+CHDN.US,D,20090429,000000,5.16035,5.49525,5.16035,5.37865,334018.46921908,0
+CHDN.US,D,20090430,000000,5.53465,5.53465,5.21915,5.31635,502797.39656886,0
+CHDN.US,D,20090501,000000,5.31485,5.4579,5.10105,5.1773,282976.27690768,0
+CHDN.US,D,20090504,000000,5.1803,5.34825,5.15435,5.34125,210922.49460118,0
+CHDN.US,D,20090505,000000,5.2022,5.27,5.10455,5.18375,249972.10923874,0
+CHDN.US,D,20090506,000000,5.2326,5.25055,4.91813,4.9909,191241.1838428,0
+CHDN.US,D,20090507,000000,5.19125,5.7958,5.113,5.729,747402.24041064,0
+CHDN.US,D,20090508,000000,5.64775,6.21345,5.64775,6.0998,585864.60682446,0
+CHDN.US,D,20090511,000000,5.9528,6.0669,5.59995,6.0191,247925.52579766,0
+CHDN.US,D,20090512,000000,6.05595,6.1686,5.8865,5.97125,256204.15646226,0
+CHDN.US,D,20090513,000000,5.84165,5.84465,5.4793,5.52865,312328.69765234,0
+CHDN.US,D,20090514,000000,5.5745,5.81225,5.56105,5.71805,140636.39858057,0
+CHDN.US,D,20090515,000000,5.65125,6.1641,5.62185,5.8496,423093.00381056,0
+CHDN.US,D,20090518,000000,5.9543,6.1088,5.8571,6.09085,375879.1264066,0
+CHDN.US,D,20090519,000000,6.02205,6.18555,5.9473,6.12675,200292.2994337,0
+CHDN.US,D,20090520,000000,6.1641,6.21195,5.84815,5.894,247889.40961928,0
+CHDN.US,D,20090521,000000,5.8247,5.99915,5.75045,5.8187,383317.05269686,0
+CHDN.US,D,20090522,000000,5.84315,5.90145,5.53615,5.576,254109.41811668,0
+CHDN.US,D,20090526,000000,5.5137,6.06195,5.5137,6.0191,379677.34449872,0
+CHDN.US,D,20090527,000000,5.9194,6.0066,5.7609,5.78385,190402.48592283,0
+CHDN.US,D,20090528,000000,5.86655,5.99615,5.74145,5.9458,431907.35778768,0
+CHDN.US,D,20090529,000000,5.94135,6.02955,5.90445,5.9458,278259.10272142,0
+CHDN.US,D,20090601,000000,6.03255,6.039,5.8217,6.039,547864.36781406,0
+CHDN.US,D,20090602,000000,6.02355,6.09635,5.8616,6.0435,422059.67981826,0
+CHDN.US,D,20090603,000000,5.96675,6.02655,5.84465,6.02655,178028.68192171,0
+CHDN.US,D,20090604,000000,6.06545,6.12675,5.9139,6.08785,408349.57721738,0
+CHDN.US,D,20090605,000000,6.1058,6.1302,5.93035,6.0126,318201.5895465,0
+CHDN.US,D,20090608,000000,5.99315,6.0375,5.77935,5.9473,271021.82186656,0
+CHDN.US,D,20090609,000000,5.9528,6.0495,5.87405,5.894,201600.5076725,0
+CHDN.US,D,20090610,000000,5.93285,6.0051,5.6747,5.75495,298825.25984992,0
+CHDN.US,D,20090611,000000,5.7898,5.90145,5.7624,5.78085,197794.26376297,0
+CHDN.US,D,20090612,000000,5.74295,5.87705,5.579,5.84815,302896.3557342,0
+CHDN.US,D,20090615,000000,5.68715,5.735,5.5152,5.57,226432.3867576,0
+CHDN.US,D,20090616,000000,5.6722,5.6722,5.43245,5.46585,263100.34007696,0
+CHDN.US,D,20090617,000000,5.4858,5.65425,5.38315,5.5107,313911.79013766,0
+CHDN.US,D,20090618,000000,5.4843,5.6662,5.43395,5.6049,266884.5129886,0
+CHDN.US,D,20090619,000000,5.71805,5.71805,5.5471,5.65125,340709.99448968,0
+CHDN.US,D,20090622,000000,5.63135,5.63135,5.3607,5.40205,335266.48382728,0
+CHDN.US,D,20090623,000000,5.422,5.585,5.21915,5.22365,337866.84867006,0
+CHDN.US,D,20090624,000000,5.2914,5.2934,5.06615,5.1055,210326.57765806,0
+CHDN.US,D,20090625,000000,5.0756,5.37865,5.0756,5.3059,332042.1116804,0
+CHDN.US,D,20090626,000000,5.28545,5.31935,5.09355,5.2037,626832.39182444,0
+CHDN.US,D,20090629,000000,5.2097,5.2934,5.0771,5.13245,353091.82430822,0
+CHDN.US,D,20090630,000000,5.1085,5.22715,5.0552,5.1404,237648.46659646,0
+CHDN.US,D,20090701,000000,5.2022,5.3532,5.19275,5.27795,319778.66266876,0
+CHDN.US,D,20090702,000000,5.19425,5.19425,4.94106,5.0891,286284.92013742,0
+CHDN.US,D,20090706,000000,5.0801,5.0846,4.90866,5.06615,189634.01390525,0
+CHDN.US,D,20090707,000000,5.06615,5.06615,4.91464,4.94106,197156.21127839,0
+CHDN.US,D,20090708,000000,5.0228,5.02775,4.84935,4.94355,225822.424634,0
+CHDN.US,D,20090709,000000,4.99588,4.99588,4.72515,4.75017,121920.19236646,0
+CHDN.US,D,20090710,000000,4.73163,4.94504,4.73163,4.92262,75236.018911938,0
+CHDN.US,D,20090713,000000,4.84088,4.99239,4.75615,4.98043,160014.7347315,0
+CHDN.US,D,20090714,000000,4.88723,5.03375,4.88623,4.97544,200017.4151872,0
+CHDN.US,D,20090715,000000,4.96598,5.2411,4.96598,5.09355,256800.0734054,0
+CHDN.US,D,20090716,000000,5.0462,5.16685,5.03525,5.15885,289439.06638192,0
+CHDN.US,D,20090717,000000,5.31035,5.53015,5.1683,5.3029,613471.41228114,0
+CHDN.US,D,20090720,000000,5.31935,5.47635,5.2685,5.46885,162514.77685658,0
+CHDN.US,D,20090721,000000,5.5137,5.5137,5.31185,5.43395,81494.150042064,0
+CHDN.US,D,20090722,000000,5.40055,5.6109,5.35175,5.49375,174055.90230079,0
+CHDN.US,D,20090723,000000,5.46285,5.7699,5.41455,5.55955,325188.06360714,0
+CHDN.US,D,20090724,000000,5.4923,5.65125,5.43845,5.6124,100194.30462134,0
+CHDN.US,D,20090727,000000,5.53615,5.62935,5.4235,5.62785,109827.2919749,0
+CHDN.US,D,20090728,000000,5.59845,5.6328,5.4524,5.56355,148596.00300289,0
+CHDN.US,D,20090729,000000,5.53465,5.59245,5.3353,5.3622,132098.9353043,0
+CHDN.US,D,20090730,000000,5.68115,5.9473,5.5471,5.7699,310406.51438122,0
+CHDN.US,D,20090731,000000,5.71355,5.9458,5.68415,5.7275,196913.43030156,0
+CHDN.US,D,20090803,000000,5.8526,5.9732,5.83415,5.8815,227684.4142745,0
+CHDN.US,D,20090804,000000,5.81575,6.0041,5.7564,5.96975,87379.080662346,0
+CHDN.US,D,20090805,000000,5.74295,5.91045,5.5745,5.6996,303389.94350528,0
+CHDN.US,D,20090806,000000,5.6966,5.83565,5.6109,5.6109,138200.56299481,0
+CHDN.US,D,20090807,000000,5.7275,5.93285,5.65125,5.8586,101376.10623585,0
+CHDN.US,D,20090810,000000,5.7973,5.9498,5.6358,5.8187,130016.23568485,0
+CHDN.US,D,20090811,000000,5.8003,5.83715,5.59245,5.7026,161433.29795978,0
+CHDN.US,D,20090812,000000,5.7255,5.99915,5.7255,5.91045,189658.0913575,0
+CHDN.US,D,20090813,000000,5.96675,5.96675,5.7594,5.8865,83572.836752808,0
+CHDN.US,D,20090814,000000,5.894,5.894,5.62185,5.74145,142408.09777515,0
+CHDN.US,D,20090817,000000,5.61735,5.7305,5.59545,5.65575,106109.33205694,0
+CHDN.US,D,20090818,000000,5.7071,5.93185,5.59845,5.84465,101026.98317825,0
+CHDN.US,D,20090819,000000,5.7669,5.90595,5.59845,5.90295,120052.18336288,0
+CHDN.US,D,20090820,000000,5.86955,6.02655,5.7654,6.0126,94971.503937882,0
+CHDN.US,D,20090821,000000,6.05445,6.09335,5.86805,6.05445,240058.21827562,0
+CHDN.US,D,20090824,000000,6.0684,6.09085,5.89995,5.9747,143054.17607714,0
+CHDN.US,D,20090825,000000,5.99315,6.09635,5.7684,6.045,108294.36084844,0
+CHDN.US,D,20090826,000000,6.0191,6.09235,5.7654,6.09235,213304.15591938,0
+CHDN.US,D,20090827,000000,6.06395,6.06545,5.86655,5.94135,252891.5003238,0
+CHDN.US,D,20090828,000000,6.0191,6.0804,5.81725,5.86455,96482.364066444,0
+CHDN.US,D,20090831,000000,5.8202,5.8571,5.7669,5.7684,104078.80025069,0
+CHDN.US,D,20090901,000000,5.7654,5.9528,5.58695,5.59995,142947.83399638,0
+CHDN.US,D,20090902,000000,5.59845,5.7639,5.59845,5.69315,203789.54937272,0
+CHDN.US,D,20090903,000000,5.62935,5.74,5.5805,5.7026,59557.584589782,0
+CHDN.US,D,20090904,000000,5.7041,5.8292,5.6373,5.78235,116914.08875323,0
+CHDN.US,D,20090908,000000,5.9154,6.00065,5.7255,5.8631,105850.49944527,0
+CHDN.US,D,20090909,000000,5.7624,5.93485,5.7624,5.885,103755.76109969,0
+CHDN.US,D,20090910,000000,5.86655,5.90595,5.7898,5.888,105366.94394596,0
+CHDN.US,D,20090911,000000,5.8247,5.9528,5.7011,5.7624,227630.24000694,0
+CHDN.US,D,20090914,000000,5.71355,5.87255,5.71055,5.8616,83608.95293118,0
+CHDN.US,D,20090915,000000,5.8307,5.93485,5.7275,5.80775,104417.89103651,0
+CHDN.US,D,20090916,000000,5.81225,5.87705,5.71955,5.87705,109907.55014906,0
+CHDN.US,D,20090917,000000,5.8496,5.9488,5.8496,5.8895,76805.066216766,0
+CHDN.US,D,20090918,000000,5.9139,6.03255,5.84015,5.8895,358284.52817636,0
+CHDN.US,D,20090921,000000,5.84315,5.96075,5.7654,5.8307,140933.35382496,0
+CHDN.US,D,20090922,000000,5.86655,5.93485,5.7699,5.8541,73494.416532666,0
+CHDN.US,D,20090923,000000,5.84815,5.86455,5.732,5.74,66367.490667258,0
+CHDN.US,D,20090924,000000,5.7609,5.8018,5.6677,5.71355,168742.8111714,0
+CHDN.US,D,20090925,000000,5.7943,5.81575,5.66225,5.71655,93438.572811426,0
+CHDN.US,D,20090928,000000,5.74145,5.84465,5.7091,5.7913,196626.50732894,0
+CHDN.US,D,20090929,000000,5.81375,6.0141,5.71055,5.83865,702279.08844354,0
+CHDN.US,D,20090930,000000,5.8307,6.0141,5.71505,5.8805,491434.84556216,0
+CHDN.US,D,20091001,000000,5.81575,5.93785,5.68565,5.68565,392231.7293917,0
+CHDN.US,D,20091002,000000,5.6747,5.7699,5.58845,5.6049,353770.00587986,0
+CHDN.US,D,20091005,000000,5.65125,5.7654,5.6049,5.7335,241597.16876514,0
+CHDN.US,D,20091006,000000,5.75045,5.7898,5.7026,5.7654,102465.61095007,0
+CHDN.US,D,20091007,000000,5.68415,5.8003,5.6662,5.68565,91283.64083523,0
+CHDN.US,D,20091008,000000,5.7255,5.8232,5.6034,5.62785,232174.85911876,0
+CHDN.US,D,20091009,000000,5.6343,5.69015,5.6079,5.68565,84479.754120816,0
+CHDN.US,D,20091012,000000,5.6966,5.74295,5.65575,5.71205,298654.71122984,0
+CHDN.US,D,20091013,000000,5.6981,5.77335,5.65125,5.6951,194120.44584079,0
+CHDN.US,D,20091014,000000,5.7275,5.80625,5.6782,5.77485,280117.07945324,0
+CHDN.US,D,20091015,000000,5.74595,5.77485,5.6782,5.77485,147215.56240733,0
+CHDN.US,D,20091016,000000,5.6951,5.74895,5.5441,5.6722,281874.73346734,0
+CHDN.US,D,20091019,000000,5.71205,5.7669,5.6064,5.75495,129297.92502611,0
+CHDN.US,D,20091020,000000,5.7624,5.7624,5.5745,5.6996,164852.29617899,0
+CHDN.US,D,20091021,000000,5.6981,5.9259,5.6677,5.68715,179958.89101026,0
+CHDN.US,D,20091022,000000,5.6951,5.8815,5.6159,5.8556,162406.42832147,0
+CHDN.US,D,20091023,000000,5.86455,5.89545,5.61735,5.6388,153184.76411048,0
+CHDN.US,D,20091026,000000,5.6343,5.65725,5.4813,5.5137,197728.05076928,0
+CHDN.US,D,20091027,000000,5.53615,5.53615,5.3866,5.3866,200388.60924268,0
+CHDN.US,D,20091028,000000,5.3866,5.4524,5.2615,5.28395,312352.7751046,0
+CHDN.US,D,20091029,000000,5.1145,5.116,4.88723,5.0492,397235.82655056,0
+CHDN.US,D,20091030,000000,4.98492,4.98492,4.7422,4.79254,465381.03577546,0
+CHDN.US,D,20091102,000000,4.81346,4.82243,4.59104,4.79852,342618.13258034,0
+CHDN.US,D,20091103,000000,4.76412,4.86879,4.71927,4.84586,390205.21049416,0
+CHDN.US,D,20091104,000000,4.85982,4.88424,4.69664,4.73163,373359.01973796,0
+CHDN.US,D,20091105,000000,4.79403,4.79702,4.68877,4.73771,214630.42224738,0
+CHDN.US,D,20091106,000000,4.68249,4.79702,4.60314,4.69026,148882.92597551,0
+CHDN.US,D,20091109,000000,4.75166,4.8628,4.75166,4.84436,162029.21490292,0
+CHDN.US,D,20091110,000000,4.8015,4.8952,4.66889,4.76412,126569.14710467,0
+CHDN.US,D,20091111,000000,4.82243,4.88872,4.77758,4.82094,141208.23807146,0
+CHDN.US,D,20091112,000000,4.58176,4.84287,4.58176,4.69764,1765296.5987384,0
+CHDN.US,D,20091113,000000,4.7237,4.82243,4.62158,4.82094,958713.98715652,0
+CHDN.US,D,20091116,000000,4.85034,4.90268,4.7701,4.84287,488788.33226924,0
+CHDN.US,D,20091117,000000,4.8319,5.0123,4.77908,5.01135,516892.73840572,0
+CHDN.US,D,20091118,000000,5.01135,5.0258,4.8628,4.99388,483736.08020586,0
+CHDN.US,D,20091119,000000,4.96298,5.0228,4.9271,5.00335,515401.94282068,0
+CHDN.US,D,20091120,000000,4.97893,5.21915,4.97893,5.21465,615712.62179456,0
+CHDN.US,D,20091123,000000,5.24455,5.38065,5.2351,5.2949,402920.11173544,0
+CHDN.US,D,20091124,000000,5.2715,5.2949,5.09505,5.25505,311301.3930231,0
+CHDN.US,D,20091125,000000,5.2097,5.3228,5.2097,5.2326,195159.78919616,0
+CHDN.US,D,20091127,000000,5.0552,5.266,5.0552,5.18525,158491.83587681,0
+CHDN.US,D,20091130,000000,5.19125,5.3009,5.1374,5.28395,498501.57779694,0
+CHDN.US,D,20091201,000000,5.31785,5.37565,5.27795,5.2964,337816.68731122,0
+CHDN.US,D,20091202,000000,5.31335,5.41455,5.31335,5.3667,143561.8090287,0
+CHDN.US,D,20091203,000000,5.37565,5.3926,5.2994,5.34525,244659.01810934,0
+CHDN.US,D,20091204,000000,5.3607,5.49525,5.3607,5.46585,413449.98418524,0
+CHDN.US,D,20091207,000000,5.4524,5.4579,5.3911,5.43395,227385.45257576,0
+CHDN.US,D,20091208,000000,5.40805,5.4858,5.38315,5.422,283590.25194,0
+CHDN.US,D,20091209,000000,5.43995,5.4479,5.3911,5.4479,190247.98893757,0
+CHDN.US,D,20091210,000000,5.4579,5.46735,5.37165,5.3866,192324.66919396,0
+CHDN.US,D,20091211,000000,5.4235,5.4549,5.38315,5.4265,142923.75654413,0
+CHDN.US,D,20091214,000000,5.43845,5.53765,5.4265,5.53765,136553.26397018,0
+CHDN.US,D,20091215,000000,5.53765,5.58995,5.47485,5.53615,197998.92210707,0
+CHDN.US,D,20091216,000000,5.57,5.57,5.4594,5.4888,143698.24792477,0
+CHDN.US,D,20091217,000000,5.43245,5.4494,5.37715,5.425,105489.33766155,0
+CHDN.US,D,20091218,000000,5.4908,5.49375,5.3652,5.43695,522368.35233778,0
+CHDN.US,D,20091221,000000,5.4524,5.5835,5.3577,5.5182,203681.2008376,0
+CHDN.US,D,20091222,000000,5.56655,5.59995,5.4843,5.5745,189220.68430832,0
+CHDN.US,D,20091223,000000,5.59695,5.65925,5.5107,5.6388,146896.53616505,0
+CHDN.US,D,20091224,000000,5.65125,5.6677,5.5521,5.6403,40167.209712726,0
+CHDN.US,D,20091228,000000,5.6448,5.7624,5.61885,5.75345,198342.02580161,0
+CHDN.US,D,20091229,000000,5.74145,5.86455,5.74145,5.78235,240750.44502776,0
+CHDN.US,D,20091230,000000,5.77335,5.80625,5.6343,5.74395,423897.59200652,0
+CHDN.US,D,20091231,000000,5.7579,5.7988,5.6647,5.7041,179064.01236838,0
+CHDN.US,D,20100104,000000,5.7639,5.891,5.72405,5.891,290024.95105328,0
+CHDN.US,D,20100105,000000,5.89995,5.90745,5.71205,5.74145,274912.33685896,0
+CHDN.US,D,20100106,000000,5.71655,5.71655,5.5775,5.65125,274743.79469322,0
+CHDN.US,D,20100107,000000,5.6388,5.6692,5.59145,5.62485,269177.89031522,0
+CHDN.US,D,20100108,000000,5.6124,5.65725,5.59245,5.6448,148945.12606048,0
+CHDN.US,D,20100111,000000,5.6647,5.68115,5.61885,5.6782,197511.35369905,0
+CHDN.US,D,20100112,000000,5.6632,5.7255,5.6632,5.6996,344173.13470468,0
+CHDN.US,D,20100113,000000,5.74595,5.7639,5.6707,5.6707,182404.75886779,0
+CHDN.US,D,20100114,000000,5.6677,5.71505,5.6373,5.6677,177220.08081705,0
+CHDN.US,D,20100115,000000,5.7699,5.80925,5.65125,5.71655,226295.94786154,0
+CHDN.US,D,20100119,000000,5.729,5.7669,5.71355,5.7639,119079.05300119,0
+CHDN.US,D,20100120,000000,5.7041,5.7305,5.62035,5.71355,251031.51713764,0
+CHDN.US,D,20100121,000000,5.71205,5.71205,5.62785,5.65125,157763.49294631,0
+CHDN.US,D,20100122,000000,5.65275,5.71205,5.6079,5.65925,171754.49915675,0
+CHDN.US,D,20100125,000000,5.71955,5.7579,5.65125,5.6707,210065.73859204,0
+CHDN.US,D,20100126,000000,5.65725,5.72255,5.6358,5.6433,211670.90207524,0
+CHDN.US,D,20100127,000000,5.62035,5.7275,5.62035,5.71805,123344.7749578,0
+CHDN.US,D,20100128,000000,5.71205,5.71205,5.59995,5.59995,176897.04166606,0
+CHDN.US,D,20100129,000000,5.59995,5.69165,5.4908,5.5441,246605.27883272,0
+CHDN.US,D,20100201,000000,5.5521,5.59995,5.46885,5.4828,95184.188099406,0
+CHDN.US,D,20100202,000000,5.47035,5.5092,5.4295,5.47485,173592.41134502,0
+CHDN.US,D,20100203,000000,5.46885,5.49825,5.40655,5.4813,187802.12108005,0
+CHDN.US,D,20100204,000000,5.4524,5.4524,5.3228,5.3228,252417.97709626,0
+CHDN.US,D,20100205,000000,5.3258,5.33975,5.18525,5.2949,109737.00152897,0
+CHDN.US,D,20100208,000000,5.27,5.34375,5.2097,5.22065,104552.32347823,0
+CHDN.US,D,20100209,000000,5.2311,5.2685,5.2052,5.2366,130465.68146014,0
+CHDN.US,D,20100210,000000,5.2037,5.47035,5.1823,5.2022,91004.743680024,0
+CHDN.US,D,20100211,000000,5.2007,5.3273,5.1743,5.3243,73143.287020716,0
+CHDN.US,D,20100212,000000,5.25355,5.35175,5.25355,5.31635,76457.949613524,0
+CHDN.US,D,20100216,000000,5.34675,5.3637,5.273,5.3562,87409.177477656,0
+CHDN.US,D,20100217,000000,5.37865,5.3911,5.34525,5.38165,96452.267251134,0
+CHDN.US,D,20100218,000000,5.3607,5.43245,5.3258,5.4295,74278.94018508,0
+CHDN.US,D,20100219,000000,5.43095,5.5107,5.40505,5.47635,167809.80989679,0
+CHDN.US,D,20100222,000000,5.55455,5.55455,5.4235,5.4908,78358.061886762,0
+CHDN.US,D,20100223,000000,5.46435,5.4908,5.44145,5.4524,84919.167624342,0
+CHDN.US,D,20100224,000000,5.4564,5.5122,5.44295,5.4843,71626.407529092,0
+CHDN.US,D,20100225,000000,5.13245,5.3866,5.13245,5.35175,271832.42942556,0
+CHDN.US,D,20100226,000000,5.3667,5.4843,5.3059,5.43395,276932.83639344,0
+CHDN.US,D,20100301,000000,5.4813,5.49525,5.43995,5.4873,129372.16383721,0
+CHDN.US,D,20100302,000000,5.49975,5.5441,5.3682,5.5152,134574.89997713,0
+CHDN.US,D,20100303,000000,5.49825,5.49825,5.28695,5.46885,255832.96240678,0
+CHDN.US,D,20100304,000000,5.4778,5.59995,5.43695,5.59995,114696.95669206,0
+CHDN.US,D,20100305,000000,5.62185,5.87105,5.62035,5.8262,208897.982158,0
+CHDN.US,D,20100308,000000,5.90145,5.90145,5.7988,5.8277,80821.987833474,0
+CHDN.US,D,20100309,000000,5.8247,5.8865,5.64975,5.83415,107036.31396848,0
+CHDN.US,D,20100310,000000,5.83415,5.90445,5.80325,5.8835,117558.16060086,0
+CHDN.US,D,20100311,000000,5.84315,5.87855,5.6722,5.7091,101051.0606305,0
+CHDN.US,D,20100312,000000,5.71055,5.71055,5.55955,5.62035,158724.58458188,0
+CHDN.US,D,20100315,000000,5.62335,5.6328,5.57,5.62635,77388.94443378,0
+CHDN.US,D,20100316,000000,5.62935,5.6433,5.49375,5.6373,88143.53977122,0
+CHDN.US,D,20100317,000000,5.63135,5.737,5.62185,5.68265,125026.18370645,0
+CHDN.US,D,20100318,000000,5.6662,5.885,5.59995,5.6433,459762.96358426,0
+CHDN.US,D,20100319,000000,5.68415,5.7385,5.59245,5.6418,271517.41609198,0
+CHDN.US,D,20100322,000000,5.6124,5.68865,5.58995,5.6722,170081.11622552,0
+CHDN.US,D,20100323,000000,5.6662,5.7056,5.58995,5.6951,70811.787061368,0
+CHDN.US,D,20100324,000000,5.65125,5.6677,5.5745,5.582,87954.933061944,0
+CHDN.US,D,20100325,000000,5.6418,5.7579,5.59995,5.66025,87206.525587902,0
+CHDN.US,D,20100326,000000,5.68865,5.7654,5.6064,5.7639,224542.30675614,0
+CHDN.US,D,20100329,000000,5.7639,5.8616,5.737,5.8511,206207.32686928,0
+CHDN.US,D,20100330,000000,5.8541,5.8601,5.735,5.8526,147671.02754569,0
+CHDN.US,D,20100331,000000,5.81225,5.8511,5.7275,5.7275,207776.37417412,0
+CHDN.US,D,20100401,000000,5.77635,5.7973,5.7026,5.72405,103984.49689605,0
+CHDN.US,D,20100405,000000,5.7275,5.86955,5.7275,5.8571,182751.87547103,0
+CHDN.US,D,20100406,000000,5.78635,5.86455,5.78635,5.8262,58851.312657174,0
+CHDN.US,D,20100407,000000,5.80325,5.87255,5.7988,5.8556,196010.52584226,0
+CHDN.US,D,20100408,000000,5.7011,6.0141,5.7011,5.9867,222230.87134034,0
+CHDN.US,D,20100409,000000,5.96675,6.0051,5.94135,5.98965,85173.9873273,0
+CHDN.US,D,20100412,000000,5.99465,6.0714,5.96825,6.045,213247.97519748,0
+CHDN.US,D,20100413,000000,6.0141,6.0804,5.99315,6.0774,123948.71771835,0
+CHDN.US,D,20100414,000000,6.02955,6.1701,6.02955,6.1686,287773.7092681,0
+CHDN.US,D,20100415,000000,6.17955,6.21195,6.11475,6.21195,101151.3833482,0
+CHDN.US,D,20100416,000000,6.21195,6.24935,6.036,6.08935,1068268.4013393,0
+CHDN.US,D,20100419,000000,6.06395,6.11475,5.9229,5.93485,985977.68891866,0
+CHDN.US,D,20100420,000000,5.9762,5.9822,5.8277,5.9792,164743.94764388,0
+CHDN.US,D,20100421,000000,5.96825,6.05595,5.8805,5.99315,143603.94457013,0
+CHDN.US,D,20100422,000000,5.9209,6.08185,5.89845,6.0774,145917.3864403,0
+CHDN.US,D,20100423,000000,6.048,6.18705,6.048,6.08635,861892.53230424,0
+CHDN.US,D,20100426,000000,6.0699,6.08335,6.00215,6.036,198649.01331777,0
+CHDN.US,D,20100427,000000,5.99315,6.03255,5.8805,5.9473,289573.49882364,0
+CHDN.US,D,20100428,000000,6.00065,6.0041,5.91045,5.9428,124263.73105193,0
+CHDN.US,D,20100429,000000,5.99915,6.02505,5.96675,6.02055,158772.73948637,0
+CHDN.US,D,20100430,000000,5.99915,6.0066,5.84465,5.8541,567200.56842356,0
+CHDN.US,D,20100503,000000,5.91045,6.048,5.8262,6.0141,171985.24140746,0
+CHDN.US,D,20100504,000000,5.9259,5.94135,5.81575,5.8541,242189.07279958,0
+CHDN.US,D,20100505,000000,5.80325,5.89695,5.78485,5.78485,229309.64230124,0
+CHDN.US,D,20100506,000000,5.75495,5.8202,5.6049,5.6343,301385.49560564,0
+CHDN.US,D,20100507,000000,5.6343,5.66025,5.4295,5.47485,457377.28935736,0
+CHDN.US,D,20100510,000000,5.735,5.735,5.49825,5.6019,347152.71942038,0
+CHDN.US,D,20100511,000000,5.53615,5.7624,5.50125,5.74145,506352.83368414,0
+CHDN.US,D,20100512,000000,5.735,5.9229,5.71805,5.90145,316941.5362122,0
+CHDN.US,D,20100513,000000,5.86805,5.86805,5.71505,5.74595,199622.14367946,0
+CHDN.US,D,20100514,000000,5.68565,5.74745,5.52415,5.59145,260939.3887377,0
+CHDN.US,D,20100517,000000,5.6448,5.7335,5.5521,5.61735,334500.01826404,0
+CHDN.US,D,20100518,000000,5.7011,5.71505,5.50125,5.5137,136404.78634798,0
+CHDN.US,D,20100519,000000,5.50125,5.53465,5.3622,5.3652,250363.36783776,0
+CHDN.US,D,20100520,000000,5.3258,5.3637,5.0786,5.09505,1834178.1767112,0
+CHDN.US,D,20100521,000000,5.0432,5.26,5.02925,5.21765,750777.09663408,0
+CHDN.US,D,20100524,000000,5.3228,5.3228,5.10105,5.1195,185885.95717198,0
+CHDN.US,D,20100525,000000,5.0228,5.10255,4.9894,5.0831,153232.91901498,0
+CHDN.US,D,20100526,000000,5.22715,5.22715,5.03975,5.0522,204513.87939452,0
+CHDN.US,D,20100527,000000,5.16685,5.27945,5.0816,5.1788,186993.51997538,0
+CHDN.US,D,20100528,000000,5.1773,5.25805,5.06915,5.12095,190540.93127326,0
+CHDN.US,D,20100601,000000,5.07215,5.1145,4.89072,4.8937,236526.85861258,0
+CHDN.US,D,20100602,000000,5.0537,5.0537,4.88623,5.0168,161822.55010445,0
+CHDN.US,D,20100603,000000,4.88723,5.09355,4.82892,5.09205,1026660.5574004,0
+CHDN.US,D,20100604,000000,5.00185,5.12245,4.87826,4.88124,454722.75024702,0
+CHDN.US,D,20100607,000000,4.8952,4.90268,4.71329,4.71329,446608.64883944,0
+CHDN.US,D,20100608,000000,4.73462,4.78107,4.63245,4.77608,448607.07737602,0
+CHDN.US,D,20100609,000000,4.84736,4.96298,4.80549,4.84088,335729.97478306,0
+CHDN.US,D,20100610,000000,4.91962,5.0138,4.81197,5.0123,472152.81922022,0
+CHDN.US,D,20100611,000000,4.91464,5.1479,4.91464,5.13445,290596.79054418,0
+CHDN.US,D,20100614,000000,5.16685,5.27645,5.13445,5.15435,303389.94350528,0
+CHDN.US,D,20100615,000000,5.2037,5.2994,5.2037,5.28695,333077.44212706,0
+CHDN.US,D,20100616,000000,5.22515,5.30735,5.22515,5.25505,234008.75839832,0
+CHDN.US,D,20100617,000000,5.2949,5.3044,5.18525,5.2431,245674.28401246,0
+CHDN.US,D,20100618,000000,5.28295,5.28845,5.1773,5.25355,395476.1660821,0
+CHDN.US,D,20100621,000000,5.3258,5.3258,5.16685,5.18975,101709.17765861,0
+CHDN.US,D,20100622,000000,5.22365,5.2326,5.06315,5.0786,205623.44865228,0
+CHDN.US,D,20100623,000000,5.06165,5.1479,5.06165,5.0816,142223.50397458,0
+CHDN.US,D,20100624,000000,5.05865,5.09505,5.0123,5.0213,146314.66440239,0
+CHDN.US,D,20100625,000000,5.06015,5.19575,5.02775,5.19575,487734.94373338,0
+CHDN.US,D,20100628,000000,5.18525,5.21615,5.0741,5.09655,197222.42427208,0
+CHDN.US,D,20100629,000000,4.99887,5.0801,4.98641,5.06765,311774.91625064,0
+CHDN.US,D,20100630,000000,5.0816,5.107,5.00635,5.00935,274292.34246358,0
+CHDN.US,D,20100701,000000,5.00935,5.03975,4.93009,5.0183,302607.42630722,0
+CHDN.US,D,20100702,000000,5.06015,5.06015,4.94106,5.0168,220916.64373846,0
+CHDN.US,D,20100706,000000,5.06465,5.1115,4.86729,4.956,414094.05603288,0
+CHDN.US,D,20100707,000000,4.98641,5.06315,4.91015,4.95102,467991.43289002,0
+CHDN.US,D,20100708,000000,5.01135,5.0183,4.8628,4.95102,338079.53283158,0
+CHDN.US,D,20100709,000000,5.0138,5.0537,4.93458,5.0522,117301.33444355,0
+CHDN.US,D,20100712,000000,5.09505,5.09505,4.97893,5.0183,167645.28063976,0
+CHDN.US,D,20100713,000000,5.10255,5.19275,5.05865,5.18675,333916.14004704,0
+CHDN.US,D,20100714,000000,5.15885,5.1743,5.06615,5.1195,120967.12654831,0
+CHDN.US,D,20100715,000000,5.116,5.116,5.00935,5.0522,136284.39908674,0
+CHDN.US,D,20100716,000000,5.03975,5.0801,4.90866,4.91165,367797.12826868,0
+CHDN.US,D,20100719,000000,4.96298,5.00335,4.8982,4.99887,153463.66126569,0
+CHDN.US,D,20100720,000000,4.9271,5.116,4.9271,5.11,128623.75636317,0
+CHDN.US,D,20100721,000000,5.12345,5.12345,5.03975,5.0462,218573.105053,0
+CHDN.US,D,20100722,000000,5.116,5.2351,5.10455,5.2112,348693.67636424,0
+CHDN.US,D,20100723,000000,5.1788,5.37715,5.1743,5.3547,258680.1211351,0
+CHDN.US,D,20100726,000000,5.3562,5.56105,5.28695,5.5182,245722.43891696,0
+CHDN.US,D,20100727,000000,5.5745,5.5745,5.40205,5.47035,195878.0998549,0
+CHDN.US,D,20100728,000000,5.44145,5.47235,5.3258,5.3622,215786.13995528,0
+CHDN.US,D,20100729,000000,5.4479,5.5152,5.3303,5.43545,187711.83063412,0
+CHDN.US,D,20100730,000000,5.34525,5.573,5.263,5.55455,329584.20509674,0
+CHDN.US,D,20100802,000000,5.6343,5.68865,5.55955,5.68265,177601.30714431,0
+CHDN.US,D,20100803,000000,5.6418,5.71805,5.43695,5.56655,105946.80925426,0
+CHDN.US,D,20100804,000000,5.582,5.68715,5.55955,5.68715,164358.70840791,0
+CHDN.US,D,20100805,000000,5.62035,5.62035,5.4205,5.49975,416090.4781151,0
+CHDN.US,D,20100806,000000,5.41305,5.5092,5.38315,5.4923,236954.23338998,0
+CHDN.US,D,20100809,000000,5.50275,5.58845,5.46285,5.5805,182727.79801878,0
+CHDN.US,D,20100810,000000,5.50575,5.582,5.3851,5.44495,113918.4524027,0
+CHDN.US,D,20100811,000000,5.3607,5.37565,5.28395,5.3333,405060.99853116,0
+CHDN.US,D,20100812,000000,5.273,5.38315,5.273,5.3577,140205.01089446,0
+CHDN.US,D,20100813,000000,5.34525,5.4524,5.3228,5.43095,299298.78307748,0
+CHDN.US,D,20100816,000000,5.3866,5.4549,5.33975,5.43395,144043.35807366,0
+CHDN.US,D,20100817,000000,5.5092,5.59695,5.47385,5.5531,344173.13470468,0
+CHDN.US,D,20100818,000000,5.4813,5.62335,5.43095,5.5107,111566.88789982,0
+CHDN.US,D,20100819,000000,5.47235,5.4858,5.30885,5.30885,337014.10556962,0
+CHDN.US,D,20100820,000000,5.2934,5.2934,5.19725,5.27945,278893.1422973,0
+CHDN.US,D,20100823,000000,5.3029,5.34275,5.2366,5.2645,160293.63188671,0
+CHDN.US,D,20100824,000000,5.19275,5.27645,5.1743,5.22065,141561.37403776,0
+CHDN.US,D,20100825,000000,5.19425,5.43545,5.19125,5.4285,108842.12288708,0
+CHDN.US,D,20100826,000000,5.43395,5.43395,5.28295,5.2914,72866.396319864,0
+CHDN.US,D,20100827,000000,5.3318,5.49825,5.25505,5.4828,136607.43823774,0
+CHDN.US,D,20100830,000000,5.4479,5.4564,5.28095,5.28545,185488.67920988,0
+CHDN.US,D,20100831,000000,5.2685,5.34375,5.1788,5.24905,143022.07280747,0
+CHDN.US,D,20100901,000000,5.3333,5.3881,5.1683,5.3652,280839.40302068,0
+CHDN.US,D,20100902,000000,5.34525,5.4843,5.28545,5.4564,140198.9915314,0
+CHDN.US,D,20100903,000000,5.53315,5.573,5.46585,5.55755,92355.087460266,0
+CHDN.US,D,20100907,000000,5.5501,5.5501,5.28545,5.3288,174627.74179168,0
+CHDN.US,D,20100908,000000,5.3592,5.419,5.34675,5.3592,75308.251268682,0
+CHDN.US,D,20100909,000000,5.4549,5.47485,5.34125,5.4235,69290.894661036,0
+CHDN.US,D,20100910,000000,5.4235,5.4549,5.31035,5.40205,73500.435895728,0
+CHDN.US,D,20100913,000000,5.44495,5.5227,5.3926,5.46735,245353.25131582,0
+CHDN.US,D,20100914,000000,5.44295,5.4524,5.3258,5.38065,177196.0033648,0
+CHDN.US,D,20100915,000000,5.3652,5.3941,5.2914,5.37315,209828.97697826,0
+CHDN.US,D,20100916,000000,5.3607,5.3682,5.2685,5.31785,109383.86556266,0
+CHDN.US,D,20100917,000000,5.38165,5.38165,5.27,5.3044,286519.67529684,0
+CHDN.US,D,20100920,000000,5.3009,5.422,5.2685,5.41105,294495.331354,0
+CHDN.US,D,20100921,000000,5.419,5.419,5.3592,5.3682,233057.69903452,0
+CHDN.US,D,20100922,000000,5.34825,5.3956,5.30735,5.3318,128088.03305065,0
+CHDN.US,D,20100923,000000,5.30735,5.34825,5.21615,5.22515,305914.06308262,0
+CHDN.US,D,20100924,000000,5.31185,5.44295,5.28395,5.44295,199200.78826512,0
+CHDN.US,D,20100927,000000,5.4594,5.4594,5.35175,5.37465,79040.256367122,0
+CHDN.US,D,20100928,000000,5.3896,5.43695,5.3228,5.4235,131123.79848825,0
+CHDN.US,D,20100929,000000,5.3926,5.50725,5.3881,5.46885,182908.37891064,0
+CHDN.US,D,20100930,000000,5.5122,5.5122,5.3956,5.4549,147885.71816157,0
+CHDN.US,D,20101001,000000,5.50575,5.52865,5.4205,5.49825,138876.73811211,0
+CHDN.US,D,20101004,000000,5.4923,5.5207,5.3637,5.40805,154366.56572499,0
+CHDN.US,D,20101005,000000,5.4828,5.59845,5.43395,5.59395,355955.03467138,0
+CHDN.US,D,20101006,000000,5.5775,5.62035,5.56105,5.6049,169966.74832734,0
+CHDN.US,D,20101007,000000,5.65125,5.65125,5.5531,5.5745,90479.052639276,0
+CHDN.US,D,20101008,000000,5.5715,5.68865,5.5486,5.6662,168911.35333714,0
+CHDN.US,D,20101011,000000,5.53165,5.65125,5.52715,5.6403,133094.13666388,0
+CHDN.US,D,20101012,000000,5.6064,5.65125,5.34975,5.6094,80836.033013952,0
+CHDN.US,D,20101013,000000,5.62635,5.6767,5.56505,5.65925,107399.48220656,0
+CHDN.US,D,20101014,000000,5.6767,5.6767,5.58995,5.64975,112718.59269901,0
+CHDN.US,D,20101015,000000,5.69165,5.69165,5.56255,5.56255,257317.73862874,0
+CHDN.US,D,20101018,000000,5.59245,5.6343,5.56255,5.6124,181024.31827223,0
+CHDN.US,D,20101019,000000,5.5182,5.6373,5.4793,5.52565,94947.426485634,0
+CHDN.US,D,20101020,000000,5.55655,5.6124,5.53165,5.53465,127582.40655344,0
+CHDN.US,D,20101021,000000,5.5745,5.6049,5.3971,5.4524,127979.68451554,0
+CHDN.US,D,20101022,000000,5.49675,5.49675,5.43095,5.4564,77956.771015962,0
+CHDN.US,D,20101025,000000,5.46735,5.5456,5.44495,5.47385,210577.3844523,0
+CHDN.US,D,20101026,000000,5.4285,5.53615,5.38315,5.49525,150981.67722979,0
+CHDN.US,D,20101027,000000,5.47485,5.50425,5.41455,5.4813,231476.61300356,0
+CHDN.US,D,20101028,000000,5.53615,5.53615,5.46435,5.4888,409547.43046672,0
+CHDN.US,D,20101029,000000,5.46585,5.55655,5.46435,5.53315,102074.35235104,0
+CHDN.US,D,20101101,000000,5.5456,5.55455,5.4564,5.5167,79752.547662792,0
+CHDN.US,D,20101102,000000,5.56255,5.6094,5.5227,5.6094,194461.54308097,0
+CHDN.US,D,20101103,000000,5.5835,5.6124,5.5426,5.59695,82270.647877062,0
+CHDN.US,D,20101104,000000,5.6124,5.7988,5.6049,5.7973,271523.43545506,0
+CHDN.US,D,20101105,000000,5.80325,5.83415,5.74145,5.8232,104126.95515518,0
+CHDN.US,D,20101108,000000,5.77785,5.78235,5.69315,5.7609,111410.3844602,0
+CHDN.US,D,20101109,000000,5.78235,5.78235,5.68115,5.729,90689.730346446,0
+CHDN.US,D,20101110,000000,5.75045,5.9179,5.7026,5.8556,164786.08318531,0
+CHDN.US,D,20101111,000000,5.7898,5.9209,5.7898,5.84015,121908.15364033,0
+CHDN.US,D,20101112,000000,5.77635,5.84815,5.7255,5.729,113832.17486548,0
+CHDN.US,D,20101115,000000,5.77785,5.87855,5.7385,5.7883,49475.151460932,0
+CHDN.US,D,20101116,000000,5.7275,5.78385,5.6403,5.6951,90840.214422996,0
+CHDN.US,D,20101117,000000,5.72105,5.74745,5.6358,5.6747,51997.26458391,0
+CHDN.US,D,20101118,000000,5.7564,5.8805,5.71955,5.7958,120760.46174984,0
+CHDN.US,D,20101119,000000,5.80625,5.8805,5.7684,5.83565,98661.373494888,0
+CHDN.US,D,20101122,000000,5.8202,5.86805,5.7091,5.84465,94815.00049827,0
+CHDN.US,D,20101123,000000,5.78385,5.80325,5.71355,5.78385,89086.5733176,0
+CHDN.US,D,20101124,000000,5.81725,5.93285,5.80325,5.93185,156348.94262674,0
+CHDN.US,D,20101126,000000,5.894,5.9882,5.86955,5.9732,92648.02979595,0
+CHDN.US,D,20101129,000000,5.9154,6.0465,5.87405,6.0141,127245.32222197,0
+CHDN.US,D,20101130,000000,5.93285,6.0714,5.8586,6.0465,270534.25345852,0
+CHDN.US,D,20101201,000000,6.1058,6.2862,6.09335,6.2583,353836.21887354,0
+CHDN.US,D,20101202,000000,6.2658,6.2658,6.1362,6.1965,158698.50067528,0
+CHDN.US,D,20101203,000000,6.1641,6.2613,6.1641,6.2613,274169.94874798,0
+CHDN.US,D,20101206,000000,6.2523,6.2598,6.1611,6.21345,311508.05782156,0
+CHDN.US,D,20101207,000000,6.2613,6.3231,6.21945,6.3231,347873.03653346,0
+CHDN.US,D,20101208,000000,6.33505,6.33805,6.21945,6.2314,356219.8866461,0
+CHDN.US,D,20101209,000000,6.28175,6.37045,6.17655,6.36145,325133.88933958,0
+CHDN.US,D,20101210,000000,6.37545,6.37545,6.21045,6.33105,439740.5555857,0
+CHDN.US,D,20101213,000000,6.33805,6.3809,6.2568,6.30315,156270.69090694,0
+CHDN.US,D,20101214,000000,6.33955,6.33955,6.30315,6.3186,241536.97513452,0
+CHDN.US,D,20101215,000000,6.30915,6.33805,6.24935,6.2937,264023.3090798,0
+CHDN.US,D,20101216,000000,6.2907,6.3475,6.2658,6.3475,600650.16895908,0
+CHDN.US,D,20101217,000000,6.36145,6.4143,6.28175,6.39335,619558.99479118,0
+CHDN.US,D,20101220,000000,6.4143,6.4816,6.36745,6.42775,316279.40627538,0
+CHDN.US,D,20101221,000000,6.4477,6.52045,6.40335,6.503,606326.42832656,0
+CHDN.US,D,20101222,000000,6.49705,6.6052,6.48805,6.5977,222024.20654188,0
+CHDN.US,D,20101223,000000,6.61915,6.6894,6.61465,6.661,131537.12808518,0
+CHDN.US,D,20101227,000000,6.6361,6.6984,6.6316,6.68295,92507.57799117,0
+CHDN.US,D,20101228,000000,6.67545,6.7582,6.6595,6.7228,191130.82885333,0
+CHDN.US,D,20101229,000000,6.68295,6.79655,6.68195,6.7507,197541.45051436,0
+CHDN.US,D,20101230,000000,6.73325,6.79655,6.73325,6.73825,190282.09866159,0
+CHDN.US,D,20101231,000000,6.6984,6.7557,6.6007,6.6291,80645.419850322,0
+CHDN.US,D,20110103,000000,6.70935,6.79655,6.6361,6.7826,228402.72493324,0
+CHDN.US,D,20110104,000000,6.79505,6.79505,6.48655,6.5,202445.22495554,0
+CHDN.US,D,20110105,000000,6.5354,6.58675,6.4422,6.5354,343701.6179315,0
+CHDN.US,D,20110106,000000,6.52145,6.64405,6.511,6.64205,313225.58274858,0
+CHDN.US,D,20110107,000000,6.63905,6.68195,6.58675,6.67995,395714.93415024,0
+CHDN.US,D,20110110,000000,6.6376,6.68195,6.6022,6.64855,190119.57585892,0
+CHDN.US,D,20110111,000000,6.67995,6.68445,6.61465,6.662,82551.551486622,0
+CHDN.US,D,20110112,000000,6.64505,6.6635,6.37195,6.39935,735050.50740742,0
+CHDN.US,D,20110113,000000,6.3824,6.46015,6.30915,6.43125,113097.81257192,0
+CHDN.US,D,20110114,000000,6.40635,6.4462,6.33405,6.4462,111679.24934364,0
+CHDN.US,D,20110118,000000,6.39785,6.4801,6.352,6.4771,130236.94566379,0
+CHDN.US,D,20110119,000000,6.4447,6.4447,6.3186,6.39785,206267.5204999,0
+CHDN.US,D,20110120,000000,6.34405,6.4522,6.33955,6.40485,245698.36146472,0
+CHDN.US,D,20110121,000000,6.43125,6.43125,6.3505,6.3809,312394.91064604,0
+CHDN.US,D,20110124,000000,6.3769,6.4462,6.37045,6.4462,226241.77359398,0
+CHDN.US,D,20110125,000000,6.40335,6.49105,6.3904,6.4801,100603.62130956,0
+CHDN.US,D,20110126,000000,6.49105,6.5947,6.46815,6.55785,211101.0690387,0
+CHDN.US,D,20110127,000000,6.52145,6.58675,6.4447,6.5399,317278.62054366,0
+CHDN.US,D,20110128,000000,6.5399,6.55085,6.30315,6.39635,261158.09226228,0
+CHDN.US,D,20110131,000000,6.354,6.4447,6.3231,6.3246,270516.19536934,0
+CHDN.US,D,20110201,000000,6.3231,6.4507,6.27075,6.39335,268479.64420004,0
+CHDN.US,D,20110202,000000,6.36145,6.4158,6.349,6.3824,85914.368983926,0
+CHDN.US,D,20110203,000000,6.3824,6.4173,6.3231,6.4158,199116.51718225,0
+CHDN.US,D,20110204,000000,6.3869,6.42525,6.3151,6.40485,202708.07047592,0
+CHDN.US,D,20110207,000000,6.39485,6.42975,6.3809,6.42375,92501.558628108,0
+CHDN.US,D,20110208,000000,6.39785,6.4188,6.33405,6.4188,141451.01904829,0
+CHDN.US,D,20110209,000000,6.3794,6.4143,6.33505,6.40185,117343.46998498,0
+CHDN.US,D,20110210,000000,6.3854,6.42975,6.3595,6.4203,152065.16258095,0
+CHDN.US,D,20110211,000000,6.3869,6.4522,6.36145,6.4392,141178.14125615,0
+CHDN.US,D,20110214,000000,6.42225,6.43275,6.37045,6.4143,93049.32066675,0
+CHDN.US,D,20110215,000000,6.37045,6.4437,6.358,6.4083,121069.45572036,0
+CHDN.US,D,20110216,000000,6.4143,6.43725,6.39635,6.43125,59788.326840492,0
+CHDN.US,D,20110218,000000,6.4407,6.46465,6.39935,6.4492,105069.98870156,0
+CHDN.US,D,20110222,000000,6.4477,6.45565,6.3246,6.33405,139705.40376031,0
+CHDN.US,D,20110223,000000,6.34405,6.349,6.21495,6.2269,197535.4311513,0
+CHDN.US,D,20110224,000000,6.2583,6.2907,6.14565,6.17805,237227.11118212,0
+CHDN.US,D,20110225,000000,6.1905,6.24435,6.15465,6.24435,65205.753596292,0
+CHDN.US,D,20110228,000000,6.3769,6.49105,6.2643,6.3769,390662.68208686,0
+CHDN.US,D,20110301,000000,6.3769,6.52295,6.3769,6.4113,680400.71016752,0
+CHDN.US,D,20110302,000000,6.33655,6.48455,6.33105,6.43425,110371.04110483,0
+CHDN.US,D,20110303,000000,6.45565,6.51745,6.4422,6.4786,161463.39477509,0
+CHDN.US,D,20110304,000000,6.4477,6.4477,6.2892,6.349,408203.10604954,0
+CHDN.US,D,20110307,000000,6.3246,6.3565,6.08485,6.2025,172205.9513864,0
+CHDN.US,D,20110308,000000,6.20595,6.33805,6.1915,6.3201,165570.60683773,0
+CHDN.US,D,20110309,000000,6.3166,6.349,6.2892,6.30165,37362.186525834,0
+CHDN.US,D,20110310,000000,6.11775,6.20895,6.048,6.1088,205822.08763332,0
+CHDN.US,D,20110311,000000,6.1013,6.18255,6.0774,6.14565,222850.86573572,0
+CHDN.US,D,20110314,000000,6.06545,6.1596,6.0111,6.06545,343824.01164708,0
+CHDN.US,D,20110315,000000,5.86955,6.05895,5.74,5.96975,368483.33565774,0
+CHDN.US,D,20110316,000000,5.9857,6.06045,5.86655,5.9513,563486.6214143,0
+CHDN.US,D,20110317,000000,6.0724,6.0724,5.9259,6.00065,340535.43296088,0
+CHDN.US,D,20110318,000000,6.0375,6.14715,6.0375,6.12375,383908.9567313,0
+CHDN.US,D,20110321,000000,6.2613,6.2922,6.18105,6.2922,121452.68850197,0
+CHDN.US,D,20110322,000000,6.33505,6.33505,6.20595,6.2269,233539.24807948,0
+CHDN.US,D,20110323,000000,6.1965,6.24735,6.1317,6.21945,87084.131872308,0
+CHDN.US,D,20110324,000000,6.21645,6.2583,6.18855,6.2344,126779.82481184,0
+CHDN.US,D,20110325,000000,6.25085,6.37345,6.21645,6.3261,136976.62583887,0
+CHDN.US,D,20110328,000000,6.39785,6.39785,6.23685,6.2583,127478.07092704,0
+CHDN.US,D,20110329,000000,6.11225,6.30765,6.11225,6.2877,98254.063261026,0
+CHDN.US,D,20110330,000000,6.14865,6.4143,6.14865,6.39785,146404.95484832,0
+CHDN.US,D,20110331,000000,6.21545,6.4108,6.21545,6.33805,249478.52146766,0
+CHDN.US,D,20110401,000000,6.33805,6.3779,6.30315,6.33505,302914.41382338,0
+CHDN.US,D,20110404,000000,6.31215,6.36595,6.24935,6.30915,178849.3217525,0
+CHDN.US,D,20110405,000000,6.2877,6.33805,6.26925,6.33655,174392.98663226,0
+CHDN.US,D,20110406,000000,6.40335,6.4447,6.2907,6.43425,125433.49394031,0
+CHDN.US,D,20110407,000000,6.43425,6.4696,6.30765,6.31065,78295.861801788,0
+CHDN.US,D,20110408,000000,6.3475,6.37345,6.21945,6.23985,100742.06665999,0
+CHDN.US,D,20110411,000000,6.2299,6.25085,6.17955,6.23985,191644.48116796,0
+CHDN.US,D,20110412,000000,6.352,6.352,6.08185,6.08185,123818.29818534,0
+CHDN.US,D,20110413,000000,6.0684,6.2862,5.9882,6.1317,302890.33637114,0
+CHDN.US,D,20110414,000000,6.1656,6.1656,6.0435,6.1377,84182.798876424,0
+CHDN.US,D,20110415,000000,6.1013,6.29815,6.1013,6.2842,218001.2655621,0
+CHDN.US,D,20110418,000000,6.18855,6.21795,6.11775,6.20745,196486.05552416,0
+CHDN.US,D,20110419,000000,6.21645,6.21645,6.08635,6.11775,192914.56677404,0
+CHDN.US,D,20110420,000000,6.18555,6.2314,6.15615,6.2299,116390.40416683,0
+CHDN.US,D,20110421,000000,6.21795,6.2598,6.14865,6.2229,205073.68015928,0
+CHDN.US,D,20110425,000000,6.18705,6.2937,6.18705,6.2244,288891.30434328,0
+CHDN.US,D,20110426,000000,6.2643,6.2937,6.1611,6.2329,518891.1669423,0
+CHDN.US,D,20110427,000000,6.2254,6.27525,6.2254,6.2553,45711.043092828,0
+CHDN.US,D,20110428,000000,6.2538,6.3186,6.24285,6.30765,256685.70550722,0
+CHDN.US,D,20110429,000000,6.3171,6.4123,6.3171,6.37095,321877.41392304,0
+CHDN.US,D,20110502,000000,6.30915,6.3231,6.21195,6.23985,814341.5705688,0
+CHDN.US,D,20110503,000000,6.27525,6.27675,6.201,6.23685,281003.9322777,0
+CHDN.US,D,20110504,000000,6.2229,6.2244,6.14965,6.1905,600515.73651736,0
+CHDN.US,D,20110505,000000,6.15315,6.2658,6.14415,6.201,102702.37256384,0
+CHDN.US,D,20110506,000000,6.24935,6.27225,6.1407,6.1422,103268.19269167,0
+CHDN.US,D,20110509,000000,6.12075,6.2553,6.05595,6.2299,76799.046853704,0
+CHDN.US,D,20110510,000000,6.3281,6.7288,6.3216,6.7203,535594.89943934,0
+CHDN.US,D,20110511,000000,6.68445,6.8225,6.6655,6.7507,338193.90072976,0
+CHDN.US,D,20110512,000000,6.7856,7.0697,6.73325,7.05425,244352.03059318,0
+CHDN.US,D,20110513,000000,7.0941,7.0941,6.83745,6.8529,239522.4949631,0
+CHDN.US,D,20110516,000000,6.82645,6.89825,6.67695,6.7168,544292.87906394,0
+CHDN.US,D,20110517,000000,6.70785,6.7612,6.6635,6.70785,264372.4321374,0
+CHDN.US,D,20110518,000000,6.70785,6.7203,6.661,6.6894,240902.93555866,0
+CHDN.US,D,20110519,000000,6.7188,6.79805,6.64405,6.7203,158570.08759662,0
+CHDN.US,D,20110520,000000,6.6879,6.6879,6.55235,6.6271,207876.69689182,0
+CHDN.US,D,20110523,000000,6.5,6.61915,6.4801,6.53045,109694.86598753,0
+CHDN.US,D,20110524,000000,6.56085,6.56085,6.42525,6.4507,188367.94120787,0
+CHDN.US,D,20110525,000000,6.46015,6.52295,6.43425,6.48805,134081.31220605,0
+CHDN.US,D,20110526,000000,6.6919,6.6919,6.46615,6.5663,265028.54271116,0
+CHDN.US,D,20110527,000000,6.5663,6.5663,6.506,6.5324,85348.548856098,0
+CHDN.US,D,20110531,000000,6.5683,6.67845,6.48655,6.67095,908089.13735074,0
+CHDN.US,D,20110601,000000,6.64405,6.813,6.58025,6.6286,435797.8727801,0
+CHDN.US,D,20110602,000000,6.64505,6.64505,6.54935,6.58975,100332.74997177,0
+CHDN.US,D,20110603,000000,6.52445,6.64505,6.42675,6.4477,281369.10697012,0
+CHDN.US,D,20110606,000000,6.30165,6.5384,6.30165,6.42525,282027.22399824,0
+CHDN.US,D,20110607,000000,6.45415,6.5015,6.34255,6.39635,279689.70467584,0
+CHDN.US,D,20110608,000000,6.3595,6.40085,6.30765,6.3794,209389.56347474,0
+CHDN.US,D,20110609,000000,6.34405,6.46465,6.33655,6.37545,169270.5086665,0
+CHDN.US,D,20110610,000000,6.3261,6.3535,6.2553,6.2967,173574.35325583,0
+CHDN.US,D,20110613,000000,6.34255,6.40185,6.26925,6.33105,161796.46619785,0
+CHDN.US,D,20110614,000000,6.36595,6.4422,6.346,6.42375,233143.97657174,0
+CHDN.US,D,20110615,000000,6.36145,6.503,6.36145,6.40085,291838.7857893,0
+CHDN.US,D,20110616,000000,6.39485,6.5992,6.39485,6.55385,179651.9034941,0
+CHDN.US,D,20110617,000000,6.58675,6.67545,6.506,6.5459,395062.83648518,0
+CHDN.US,D,20110620,000000,6.5324,6.7537,6.5324,6.70785,89925.271237572,0
+CHDN.US,D,20110621,000000,6.7203,6.8544,6.7203,6.8175,171760.51851982,0
+CHDN.US,D,20110622,000000,6.7931,6.83595,6.6655,6.6675,273020.25040314,0
+CHDN.US,D,20110623,000000,6.6256,6.63905,6.48655,6.61015,209865.09315664,0
+CHDN.US,D,20110624,000000,6.6037,6.64405,6.49105,6.55935,975658.49417604,0
+CHDN.US,D,20110627,000000,6.5459,6.6909,6.4492,6.67845,128561.5562782,0
+CHDN.US,D,20110628,000000,6.71085,6.8718,6.6984,6.86085,271697.99698384,0
+CHDN.US,D,20110629,000000,6.6954,6.89975,6.6954,6.80705,178393.85661414,0
+CHDN.US,D,20110630,000000,6.8424,6.98595,6.80505,6.8858,146655.76164257,0
+CHDN.US,D,20110701,000000,6.86235,6.96405,6.83745,6.95055,227708.49172676,0
+CHDN.US,D,20110705,000000,6.91865,7.01185,6.8499,6.98145,169922.60633155,0
+CHDN.US,D,20110706,000000,6.98445,7.02535,6.9685,6.99495,162697.3642028,0
+CHDN.US,D,20110707,000000,7.02535,7.17085,7.02535,7.05025,252442.05454852,0
+CHDN.US,D,20110708,000000,6.95355,7.0956,6.95355,7.05125,117343.46998498,0
+CHDN.US,D,20110711,000000,6.98895,7.0333,6.9461,6.972,107309.19176063,0
+CHDN.US,D,20110712,000000,6.9461,6.9959,6.9062,6.93065,192037.74622134,0
+CHDN.US,D,20110713,000000,6.9416,7.0333,6.86385,6.9107,119309.7952519,0
+CHDN.US,D,20110714,000000,6.9032,6.9675,6.7826,6.7826,88316.094845664,0
+CHDN.US,D,20110715,000000,6.7841,6.8793,6.77815,6.8205,269739.69753434,0
+CHDN.US,D,20110718,000000,6.8145,6.816,6.662,6.6879,397825.72413064,0
+CHDN.US,D,20110719,000000,6.74125,6.7522,6.6939,6.7168,211508.37927256,0
+CHDN.US,D,20110720,000000,6.5663,6.7203,6.5369,6.6954,162263.97006233,0
+CHDN.US,D,20110721,000000,6.70935,6.7288,6.6037,6.6675,345980.95007764,0
+CHDN.US,D,20110722,000000,6.6879,6.6879,6.5947,6.61465,84194.837602548,0
+CHDN.US,D,20110725,000000,6.5748,6.62215,6.42975,6.5339,185589.00192758,0
+CHDN.US,D,20110726,000000,6.7004,6.7004,6.4143,6.46015,383505.65940614,0
+CHDN.US,D,20110727,000000,6.43625,6.5,6.3794,6.40635,398971.40956678,0
+CHDN.US,D,20110728,000000,6.7916,6.7916,6.52595,6.55085,605311.16242342,0
+CHDN.US,D,20110729,000000,6.51895,6.77015,6.51895,6.70935,1909644.9378739,0
+CHDN.US,D,20110801,000000,6.7791,6.93215,6.7582,6.8469,610939.2668864,0
+CHDN.US,D,20110802,000000,6.83895,7.0099,6.7188,6.7188,294156.24056818,0
+CHDN.US,D,20110803,000000,6.7203,6.9735,6.68195,6.8763,323502.64194978,0
+CHDN.US,D,20110804,000000,6.7931,6.90125,6.61765,6.61765,316040.63820724,0
+CHDN.US,D,20110805,000000,6.6919,6.82645,6.4522,6.64705,232552.0725373,0
+CHDN.US,D,20110808,000000,6.55635,6.80555,6.30165,6.33955,766991.25426874,0
+CHDN.US,D,20110809,000000,6.4801,6.8544,6.3769,6.79955,660298.0439948,0
+CHDN.US,D,20110810,000000,6.6859,6.71535,6.39335,6.39335,596055.38848842,0
+CHDN.US,D,20110811,000000,6.3779,6.6565,6.3779,6.55085,721274.19181286,0
+CHDN.US,D,20110812,000000,6.508,6.58825,6.3809,6.52445,257785.24249322,0
+CHDN.US,D,20110815,000000,6.505,6.6256,6.4392,6.53045,203444.43922384,0
+CHDN.US,D,20110816,000000,6.4143,6.58375,6.4143,6.49105,572481.55628328,0
+CHDN.US,D,20110817,000000,6.52595,6.65355,6.42375,6.51595,405809.4060052,0
+CHDN.US,D,20110818,000000,6.4756,6.49255,6.18855,6.23985,641985.13510584,0
+CHDN.US,D,20110819,000000,6.11925,6.37195,6.11925,6.18855,506108.04625296,0
+CHDN.US,D,20110822,000000,6.34255,6.52045,6.12225,6.201,327070.11779118,0
+CHDN.US,D,20110823,000000,6.204,6.5015,6.1915,6.4831,803958.16928684,0
+CHDN.US,D,20110824,000000,6.46015,6.52895,6.3904,6.49405,638307.30427496,0
+CHDN.US,D,20110825,000000,6.49705,6.49705,6.24135,6.27375,290259.7062127,0
+CHDN.US,D,20110826,000000,6.27225,6.4522,6.24135,6.4447,370716.51935374,0
+CHDN.US,D,20110829,000000,6.51895,6.7203,6.49105,6.6859,590965.01379232,0
+CHDN.US,D,20110830,000000,6.662,6.813,6.55235,6.76765,494131.52021394,0
+CHDN.US,D,20110831,000000,6.819,6.8738,6.55635,6.6859,366946.39162258,0
+CHDN.US,D,20110901,000000,6.666,6.7258,6.4203,6.5015,504593.1732157,0
+CHDN.US,D,20110902,000000,6.4756,6.4756,6.18055,6.1935,145116.81115305,0
+CHDN.US,D,20110906,000000,6.042,6.33105,5.68415,6.31065,440398.67261382,0
+CHDN.US,D,20110907,000000,6.3869,6.46015,6.37195,6.4098,481581.14822966,0
+CHDN.US,D,20110908,000000,6.36445,6.40185,6.17655,6.23835,209919.26742418,0
+CHDN.US,D,20110909,000000,6.2025,6.2025,5.99915,6.11625,425322.17459786,0
+CHDN.US,D,20110912,000000,5.9837,6.14715,5.97125,6.0983,184248.69041911,0
+CHDN.US,D,20110913,000000,6.1058,6.15615,5.99765,6.0669,388927.09907066,0
+CHDN.US,D,20110914,000000,6.12525,6.27225,6.0066,6.1915,207320.90903576,0
+CHDN.US,D,20110915,000000,6.17805,6.18105,6.0126,6.15465,132510.25844687,0
+CHDN.US,D,20110916,000000,6.201,6.2284,6.12675,6.2209,296024.24957174,0
+CHDN.US,D,20110919,000000,6.11775,6.1965,6.08485,6.1407,138766.38312264,0
+CHDN.US,D,20110920,000000,6.18555,6.18555,6.03255,6.048,403132.79589698,0
+CHDN.US,D,20110921,000000,6.0804,6.0998,5.78635,5.7928,224630.59074772,0
+CHDN.US,D,20110922,000000,5.75495,5.8541,5.66025,5.75045,411628.1236318,0
+CHDN.US,D,20110923,000000,5.75495,5.89545,5.72105,5.8003,354450.19390588,0
+CHDN.US,D,20110926,000000,5.83565,5.9558,5.735,5.9513,164430.94076465,0
+CHDN.US,D,20110927,000000,6.045,6.3151,6.02355,6.12075,297783.9100402,0
+CHDN.US,D,20110928,000000,6.12075,6.14965,5.8327,5.8327,301957.33509652,0
+CHDN.US,D,20110929,000000,5.9124,5.9837,5.7654,5.93035,232600.2274418,0
+CHDN.US,D,20110930,000000,5.83615,6.0136,5.59945,5.96125,449714.64017944,0
+CHDN.US,D,20111003,000000,5.89695,6.05595,5.7609,5.7609,396080.10884266,0
+CHDN.US,D,20111004,000000,5.71055,6.21795,5.71055,6.21345,524142.05798672,0
+CHDN.US,D,20111005,000000,6.18855,6.2613,6.1088,6.23985,191449.85509562,0
+CHDN.US,D,20111006,000000,6.24135,6.3201,6.17955,6.30015,256659.62160062,0
+CHDN.US,D,20111007,000000,6.26925,6.3201,6.12525,6.15615,261127.99544698,0
+CHDN.US,D,20111010,000000,6.24735,6.4143,6.2359,6.39335,208982.25324088,0
+CHDN.US,D,20111011,000000,6.355,6.4711,6.2952,6.4507,163421.69422459,0
+CHDN.US,D,20111012,000000,6.4726,6.6331,6.4696,6.6052,209949.3642395,0
+CHDN.US,D,20111013,000000,6.55235,6.6072,6.49405,6.5748,101803.48101325,0
+CHDN.US,D,20111014,000000,6.64855,6.6954,6.5095,6.6954,151543.48444891,0
+CHDN.US,D,20111017,000000,6.6271,6.6271,6.42675,6.43725,173951.56667438,0
+CHDN.US,D,20111018,000000,6.45715,6.6879,6.37195,6.64505,237421.73725446,0
+CHDN.US,D,20111019,000000,6.61765,6.6859,6.4786,6.48955,147518.53701479,0
+CHDN.US,D,20111020,000000,6.52045,6.52045,6.30915,6.43275,172338.37737377,0
+CHDN.US,D,20111021,000000,6.5384,6.64405,6.43625,6.64205,212399.24500574,0
+CHDN.US,D,20111024,000000,6.64505,6.77365,6.64505,6.7537,409850.40507416,0
+CHDN.US,D,20111025,000000,6.71235,6.77365,6.5459,6.62215,188606.709276,0
+CHDN.US,D,20111026,000000,6.74125,6.89675,6.64405,6.83295,266481.21566344,0
+CHDN.US,D,20111027,000000,7.0054,7.595,6.92265,7.54865,579967.63747806,0
+CHDN.US,D,20111028,000000,7.48535,7.7156,7.38715,7.44645,445065.68544122,0
+CHDN.US,D,20111031,000000,7.4041,7.48185,7.3169,7.3413,197972.83820047,0
+CHDN.US,D,20111101,000000,6.816,7.3129,6.816,7.0363,342728.4875698,0
+CHDN.US,D,20111102,000000,7.1579,7.1938,7.05125,7.17835,227606.1625547,0
+CHDN.US,D,20111103,000000,7.19875,7.29895,7.0408,7.26455,274256.2262852,0
+CHDN.US,D,20111104,000000,7.23415,7.23415,7.08815,7.14945,96321.847718124,0
+CHDN.US,D,20111107,000000,7.14895,7.17835,6.92165,7.11055,151846.45905637,0
+CHDN.US,D,20111108,000000,7.17835,7.17835,7.01185,7.1524,133599.76316109,0
+CHDN.US,D,20111109,000000,6.94905,7.0333,6.65355,6.6859,218350.3886197,0
+CHDN.US,D,20111110,000000,6.80555,6.80555,6.6256,6.74275,127973.66515247,0
+CHDN.US,D,20111111,000000,6.74275,6.99195,6.74275,6.98445,160544.43868096,0
+CHDN.US,D,20111114,000000,6.98895,7.07415,6.79655,6.8424,174449.16735418,0
+CHDN.US,D,20111115,000000,6.7871,6.93215,6.73975,6.89675,180079.2782715,0
+CHDN.US,D,20111116,000000,6.8205,6.86835,6.61765,6.61915,104008.5743483,0
+CHDN.US,D,20111117,000000,6.64205,6.7552,6.6052,6.63905,125415.43585112,0
+CHDN.US,D,20111118,000000,6.68195,6.7288,6.5698,6.6859,114379.93690412,0
+CHDN.US,D,20111121,000000,6.5977,6.71535,6.5977,6.70485,183731.02519578,0
+CHDN.US,D,20111122,000000,6.661,6.7901,6.6286,6.7203,138140.36936419,0
+CHDN.US,D,20111123,000000,6.6919,6.76615,6.6909,6.6909,281009.95164076,0
+CHDN.US,D,20111125,000000,6.67545,6.7507,6.65355,6.7507,125206.76459831,0
+CHDN.US,D,20111128,000000,6.8733,6.9476,6.8733,6.9356,267699.13345632,0
+CHDN.US,D,20111129,000000,6.95655,7.1001,6.9087,6.9401,199756.57612118,0
+CHDN.US,D,20111130,000000,7.13845,7.434,7.13845,7.41405,706041.1903573,0
+CHDN.US,D,20111201,000000,7.41905,7.48385,7.20775,7.38415,275014.66603102,0
+CHDN.US,D,20111202,000000,7.4729,7.61345,7.38715,7.54465,570595.48919052,0
+CHDN.US,D,20111205,000000,7.63635,7.7734,7.5023,7.66525,344835.2646415,0
+CHDN.US,D,20111206,000000,7.63985,7.7814,7.6274,7.6274,240708.30948632,0
+CHDN.US,D,20111207,000000,7.6259,7.63685,7.48185,7.5257,140648.43730669,0
+CHDN.US,D,20111208,000000,7.44745,7.4943,7.2122,7.2237,209006.33069312,0
+CHDN.US,D,20111209,000000,7.27305,7.54515,7.27305,7.51775,227630.24000694,0
+CHDN.US,D,20111212,000000,7.42705,7.50675,7.32485,7.41655,182733.81738184,0
+CHDN.US,D,20111213,000000,7.45595,7.54265,7.2541,7.2556,134392.31263092,0
+CHDN.US,D,20111214,000000,7.2541,7.3413,7.14745,7.22865,258445.36597568,0
+CHDN.US,D,20111215,000000,7.3478,7.5008,7.3064,7.35425,111131.487305,0
+CHDN.US,D,20111216,000000,7.434,7.5372,7.4076,7.48685,377474.25761802,0
+CHDN.US,D,20111219,000000,7.5242,7.598,7.2466,7.2541,114416.0530825,0
+CHDN.US,D,20111220,000000,7.4295,7.6274,7.41955,7.5915,264853.98118236,0
+CHDN.US,D,20111221,000000,7.55065,7.8342,7.5257,7.76345,109969.75023403,0
+CHDN.US,D,20111222,000000,7.8153,7.84865,7.6179,7.67675,105824.41553867,0
+CHDN.US,D,20111223,000000,7.73055,7.7495,7.67325,7.73055,104265.40050561,0
+CHDN.US,D,20111227,000000,7.69815,7.9653,7.69665,7.894,197673.87650173,0
+CHDN.US,D,20111228,000000,7.8651,7.905,7.7525,7.7814,137161.21963944,0
+CHDN.US,D,20111229,000000,7.79085,8.0595,7.79085,8.0196,187603.482099,0
+CHDN.US,D,20111230,000000,8.03355,8.2359,7.9598,8.055,275044.76284632,0
+CHDN.US,D,20120103,000000,8.06745,8.09735,7.82175,7.86065,379615.14441374,0
+CHDN.US,D,20120104,000000,7.9035,7.91295,7.8138,7.85615,223338.43414374,0
+CHDN.US,D,20120105,000000,7.8033,7.9065,7.7161,7.8771,175514.59461615,0
+CHDN.US,D,20120106,000000,7.88805,7.9608,7.8357,7.8372,198412.251704,0
+CHDN.US,D,20120109,000000,7.82325,7.8955,7.80035,7.8636,196973.62393218,0
+CHDN.US,D,20120110,000000,7.9563,8.06895,7.8651,7.9872,207338.96712494,0
+CHDN.US,D,20120111,000000,7.95335,8.00415,7.9364,7.97825,87864.642616014,0
+CHDN.US,D,20120112,000000,7.94085,8.1138,7.92245,8.0894,70835.864513616,0
+CHDN.US,D,20120113,000000,7.98625,8.0321,7.8771,7.9394,256757.93786396,0
+CHDN.US,D,20120117,000000,7.95535,8.0196,7.91595,7.9912,151681.92979934,0
+CHDN.US,D,20120118,000000,7.9912,8.12925,7.91145,8.1183,97527.726784878,0
+CHDN.US,D,20120119,000000,8.1761,8.205,8.0834,8.19605,114690.93732899,0
+CHDN.US,D,20120120,000000,8.19405,8.3685,8.1836,8.32215,136675.65768577,0
+CHDN.US,D,20120123,000000,8.4861,8.4861,8.19255,8.217,134015.09921237,0
+CHDN.US,D,20120124,000000,8.13525,8.4976,8.0944,8.3655,219973.61019208,0
+CHDN.US,D,20120125,000000,8.40885,8.6486,8.367,8.50205,132225.3419286,0
+CHDN.US,D,20120126,000000,8.5773,8.5773,8.4522,8.4881,270179.11103786,0
+CHDN.US,D,20120127,000000,8.4851,8.5459,8.4213,8.49905,165849.50399293,0
+CHDN.US,D,20120130,000000,8.4582,8.53695,8.3949,8.49905,313394.12491432,0
+CHDN.US,D,20120131,000000,8.56935,8.87185,8.56935,8.6461,170219.56157594,0
+CHDN.US,D,20120201,000000,8.68945,9.0159,8.6446,8.9187,250700.45216924,0
+CHDN.US,D,20120202,000000,8.91125,9.1694,8.90625,9.1659,250435.60019452,0
+CHDN.US,D,20120203,000000,9.2711,9.2711,8.8878,9.0144,483942.74500432,0
+CHDN.US,D,20120206,000000,8.8554,8.97805,8.81255,8.84945,146114.01896699,0
+CHDN.US,D,20120207,000000,8.8584,8.88335,8.66105,8.77815,141390.82541767,0
+CHDN.US,D,20120208,000000,8.77815,8.831,8.6461,8.7672,115633.97087537,0
+CHDN.US,D,20120209,000000,8.6805,8.78315,8.6725,8.7009,102158.62343391,0
+CHDN.US,D,20120210,000000,8.5155,8.7119,8.38295,8.63365,140574.19849559,0
+CHDN.US,D,20120213,000000,8.679,8.8554,8.59925,8.8335,151019.79986252,0
+CHDN.US,D,20120214,000000,8.80805,8.81555,8.69745,8.7956,128623.75636317,0
+CHDN.US,D,20120215,000000,8.80805,8.80805,8.679,8.71785,143790.54482506,0
+CHDN.US,D,20120216,000000,8.5285,8.94715,8.5285,8.9317,204838.92499986,0
+CHDN.US,D,20120217,000000,8.982,8.982,8.8554,8.91425,199230.88508043,0
+CHDN.US,D,20120221,000000,8.8878,8.9606,8.66105,8.69745,172272.16438009,0
+CHDN.US,D,20120222,000000,8.6516,8.69445,8.52945,8.59925,135487.8367082,0
+CHDN.US,D,20120223,000000,8.5863,8.7752,8.49905,8.63165,213839.8792319,0
+CHDN.US,D,20120224,000000,8.56335,8.6516,8.41985,8.4552,183383.90859254,0
+CHDN.US,D,20120227,000000,8.34405,8.41685,8.1761,8.3949,155985.77438867,0
+CHDN.US,D,20120228,000000,8.41535,8.4946,8.25885,8.28525,110655.9576231,0
+CHDN.US,D,20120229,000000,8.31365,8.32215,8.058,8.06595,196596.41051363,0
+CHDN.US,D,20120301,000000,8.0799,8.18955,7.9703,7.97475,211283.6563849,0
+CHDN.US,D,20120302,000000,7.9578,8.0929,7.70715,7.7136,298391.86570946,0
+CHDN.US,D,20120305,000000,7.7136,7.95035,7.7136,7.91295,142277.67824214,0
+CHDN.US,D,20120306,000000,7.899,7.908,7.69815,7.7116,166611.95664745,0
+CHDN.US,D,20120307,000000,7.85115,7.9299,7.7724,7.9299,107102.52696217,0
+CHDN.US,D,20120308,000000,7.9254,8.058,7.85415,8.0236,136278.37972368,0
+CHDN.US,D,20120309,000000,8.01665,8.2683,7.9912,8.16815,123320.69750555,0
+CHDN.US,D,20120312,000000,8.16665,8.1746,7.97625,8.0236,103870.12899787,0
+CHDN.US,D,20120313,000000,8.2434,8.9317,8.2155,8.84295,404142.04243704,0
+CHDN.US,D,20120314,000000,8.78965,9.00045,8.78965,8.87535,468880.29216884,0
+CHDN.US,D,20120315,000000,8.87085,8.8953,8.43825,8.65655,248954.83688126,0
+CHDN.US,D,20120316,000000,8.50955,8.6177,8.35805,8.5883,499316.19826468,0
+CHDN.US,D,20120319,000000,8.6212,8.90975,8.5758,8.87985,409346.78503132,0
+CHDN.US,D,20120320,000000,8.81255,8.8634,8.7702,8.81405,242393.73114368,0
+CHDN.US,D,20120321,000000,8.8295,8.97655,8.75225,8.8878,546295.32050922,0
+CHDN.US,D,20120322,000000,8.88135,8.91575,8.75825,8.82005,538303.61281724,0
+CHDN.US,D,20120323,000000,8.84595,8.88485,8.80955,8.84595,440639.4471363,0
+CHDN.US,D,20120326,000000,8.93415,8.993,8.7767,8.81555,473430.93064372,0
+CHDN.US,D,20120327,000000,8.80805,8.9491,8.71935,8.82005,217916.99447924,0
+CHDN.US,D,20120328,000000,8.8569,8.8599,8.59575,8.75525,241615.22685432,0
+CHDN.US,D,20120329,000000,8.72085,8.83995,8.72085,8.8066,147775.3631721,0
+CHDN.US,D,20120330,000000,8.8878,8.8878,8.63665,8.6381,210485.08755202,0
+CHDN.US,D,20120402,000000,8.63165,8.77815,8.56785,8.77815,503850.78510472,0
+CHDN.US,D,20120403,000000,9.00795,9.16295,8.81405,9.143,771525.84110878,0
+CHDN.US,D,20120404,000000,9.03935,9.18785,8.97455,9.1151,678703.24978404,0
+CHDN.US,D,20120405,000000,9.08765,9.143,9.0239,9.0239,188349.88311869,0
+CHDN.US,D,20120409,000000,8.94415,9.02685,8.826,9.0159,577363.25972656,0
+CHDN.US,D,20120410,000000,8.988,9.0408,8.87085,8.90175,787569.45012338,0
+CHDN.US,D,20120411,000000,8.99,9.03935,8.9187,9.03935,268612.0701874,0
+CHDN.US,D,20120412,000000,9.03935,9.1166,9.0224,9.05625,951310.17059026,0
+CHDN.US,D,20120413,000000,9.03485,9.03485,8.90325,8.96505,223185.94361284,0
+CHDN.US,D,20120416,000000,8.979,9.0782,8.8694,9.0204,265843.16317888,0
+CHDN.US,D,20120417,000000,9.0782,9.2601,9.03135,9.11955,472586.21336068,0
+CHDN.US,D,20120418,000000,9.03935,9.14895,8.985,9.03635,628929.13662436,0
+CHDN.US,D,20120419,000000,9.03935,9.1071,8.84945,8.94715,190705.46053028,0
+CHDN.US,D,20120420,000000,9.03935,9.06575,8.87985,9.0533,288375.6455743,0
+CHDN.US,D,20120423,000000,8.96505,9.05975,8.94415,9.03335,358467.11552258,0
+CHDN.US,D,20120424,000000,9.03935,9.19435,9.03335,9.19435,332541.71881454,0
+CHDN.US,D,20120425,000000,9.2711,9.2711,9.0189,9.0503,701839.67494002,0
+CHDN.US,D,20120426,000000,9.03935,9.1166,9.02985,9.0553,374643.15052452,0
+CHDN.US,D,20120427,000000,9.03935,9.3214,9.03935,9.2711,1054885.3507981,0
+CHDN.US,D,20120430,000000,9.2711,9.27755,9.15295,9.1724,870034.72407278,0
+CHDN.US,D,20120501,000000,9.2108,9.3887,9.0473,9.09065,480680.25022472,0
+CHDN.US,D,20120502,000000,9.05975,9.18435,8.982,9.18435,626447.15258846,0
+CHDN.US,D,20120503,000000,9.15245,9.19435,9.0189,9.17985,303729.0342911,0
+CHDN.US,D,20120504,000000,9.12555,9.15545,8.982,9.03335,417775.89977246,0
+CHDN.US,D,20120507,000000,9.03135,9.137,8.8973,9.1086,306042.47616126,0
+CHDN.US,D,20120508,000000,9.49835,9.56465,9.18135,9.50135,671726.80799518,0
+CHDN.US,D,20120509,000000,9.452,9.56165,9.44105,9.49835,654358.93910696,0
+CHDN.US,D,20120510,000000,9.5442,9.6035,9.50135,9.56315,353627.54762074,0
+CHDN.US,D,20120511,000000,9.5188,9.56315,9.38125,9.4445,216723.1541386,0
+CHDN.US,D,20120514,000000,9.33885,9.47395,9.3214,9.37975,336452.2983505,0
+CHDN.US,D,20120515,000000,9.3578,9.70715,9.3578,9.6319,261352.71833462,0
+CHDN.US,D,20120516,000000,9.64485,9.7625,9.59255,9.605,397568.89797334,0
+CHDN.US,D,20120517,000000,9.6115,9.64935,9.38125,9.3827,223113.7112561,0
+CHDN.US,D,20120518,000000,9.34335,9.3932,9.12705,9.19435,347969.34634246,0
+CHDN.US,D,20120521,000000,9.2392,9.2392,8.91575,9.21675,708489.06466918,0
+CHDN.US,D,20120522,000000,9.18435,9.29,9.1136,9.2681,460334.80307516,0
+CHDN.US,D,20120523,000000,9.16295,9.298,9.14895,9.2711,339686.70276914,0
+CHDN.US,D,20120524,000000,9.25265,9.28205,9.17985,9.28205,180121.41381293,0
+CHDN.US,D,20120525,000000,9.25115,9.2711,9.15245,9.1973,148826.7452536,0
+CHDN.US,D,20120529,000000,9.2342,9.29,9.12555,9.25715,371143.89413116,0
+CHDN.US,D,20120530,000000,9.1958,9.27605,9.12555,9.21275,273652.28352464,0
+CHDN.US,D,20120531,000000,9.2058,9.28505,9.2058,9.2711,923320.13235196,0
+CHDN.US,D,20120601,000000,9.0832,9.16145,8.96355,9.06425,308227.50495278,0
+CHDN.US,D,20120604,000000,9.0782,9.1415,8.91125,9.09065,266537.39638536,0
+CHDN.US,D,20120605,000000,9.02835,9.1659,8.99695,9.1644,307509.19429404,0
+CHDN.US,D,20120606,000000,9.1754,9.28205,9.15395,9.1724,1216073.8613267,0
+CHDN.US,D,20120607,000000,9.28705,9.28705,9.00795,9.02535,351588.98999706,0
+CHDN.US,D,20120608,000000,9.0144,9.1739,8.9915,9.12705,249472.5021046,0
+CHDN.US,D,20120611,000000,9.2292,9.25415,8.9516,8.9606,933829.9402582,0
+CHDN.US,D,20120612,000000,9.05625,9.1739,8.93415,9.15795,414378.97255114,0
+CHDN.US,D,20120613,000000,9.12705,9.1754,8.90325,8.93915,321458.06496304,0
+CHDN.US,D,20120614,000000,8.9302,9.19285,8.90625,9.13055,245901.01335448,0
+CHDN.US,D,20120615,000000,9.09065,9.2058,9.0144,9.1026,477638.46542406,0
+CHDN.US,D,20120618,000000,9.0174,9.09965,8.985,9.0423,205360.6031319,0
+CHDN.US,D,20120619,000000,9.1121,9.25265,9.0752,9.16145,331943.79541706,0
+CHDN.US,D,20120620,000000,9.1724,9.19135,9.05975,9.1136,225852.5214493,0
+CHDN.US,D,20120621,000000,9.0782,9.143,8.93765,8.99695,238091.8930087,0
+CHDN.US,D,20120622,000000,9.0189,9.21675,9.0189,9.2078,847084.89917172,0
+CHDN.US,D,20120625,000000,9.12105,9.18435,9.00495,9.0438,348137.88850818,0
+CHDN.US,D,20120626,000000,9.0453,9.05625,8.8554,8.9551,249307.97284756,0
+CHDN.US,D,20120627,000000,8.9621,8.9865,8.82305,8.8634,367965.67043442,0
+CHDN.US,D,20120628,000000,8.78315,8.81105,8.4881,8.57235,373706.1363412,0
+CHDN.US,D,20120629,000000,8.7383,9.1076,8.7134,9.0847,579604.46923998,0
+CHDN.US,D,20120702,000000,9.1166,9.2058,9.02985,9.2058,604562.75494938,0
+CHDN.US,D,20120703,000000,9.22475,9.34685,9.22325,9.27905,235876.76740188,0
+CHDN.US,D,20120705,000000,9.2292,9.4769,9.2108,9.3912,251565.23399582,0
+CHDN.US,D,20120706,000000,9.3329,9.4271,9.3234,9.40715,137787.23339789,0
+CHDN.US,D,20120709,000000,9.4191,9.4271,9.31095,9.34985,195482.82834716,0
+CHDN.US,D,20120710,000000,9.4166,9.4191,9.25715,9.2915,231799.65215456,0
+CHDN.US,D,20120711,000000,9.293,9.34335,9.1644,9.22325,291483.64336864,0
+CHDN.US,D,20120712,000000,9.11955,9.22325,9.0862,9.1704,218428.6403395,0
+CHDN.US,D,20120713,000000,9.17985,9.3344,9.0847,9.293,213235.93647136,0
+CHDN.US,D,20120716,000000,9.27905,9.27905,9.06275,9.0722,109365.80747348,0
+CHDN.US,D,20120717,000000,9.143,9.2008,9.0737,9.08915,122335.52841773,0
+CHDN.US,D,20120718,000000,9.06575,9.19285,9.06575,9.143,136151.97309938,0
+CHDN.US,D,20120719,000000,9.18285,9.22175,8.96355,9.1754,121258.06242964,0
+CHDN.US,D,20120720,000000,9.09965,9.09965,8.99445,8.99845,174146.19274672,0
+CHDN.US,D,20120723,000000,8.90475,8.90475,8.74775,8.7657,178046.7400109,0
+CHDN.US,D,20120724,000000,8.8051,8.8051,8.59225,8.68495,196720.81068358,0
+CHDN.US,D,20120725,000000,8.7383,8.80955,8.53545,8.5534,183462.16031234,0
+CHDN.US,D,20120726,000000,8.674,8.71785,8.4567,8.7054,198990.11055795,0
+CHDN.US,D,20120727,000000,8.7398,9.13205,8.5758,9.1121,266770.14509042,0
+CHDN.US,D,20120730,000000,9.1136,9.1136,8.7986,8.80955,247110.90532994,0
+CHDN.US,D,20120731,000000,8.8245,8.9551,8.53395,8.5509,194401.34945035,0
+CHDN.US,D,20120801,000000,8.5833,8.6715,8.50055,8.53095,380510.02305562,0
+CHDN.US,D,20120802,000000,8.50055,8.6446,8.4522,8.47565,188289.68948807,0
+CHDN.US,D,20120803,000000,8.56935,8.65805,8.46965,8.53095,251133.8463097,0
+CHDN.US,D,20120806,000000,8.56785,9.00345,8.56785,8.7642,260203.01998978,0
+CHDN.US,D,20120807,000000,9.2711,9.2711,8.72735,8.88335,344634.6192061,0
+CHDN.US,D,20120808,000000,8.88335,8.97005,8.69745,8.93765,266384.90585446,0
+CHDN.US,D,20120809,000000,8.94715,8.979,8.8893,8.94715,132171.16766104,0
+CHDN.US,D,20120810,000000,8.9491,8.985,8.9202,8.97305,73963.926851502,0
+CHDN.US,D,20120813,000000,8.93915,8.97455,8.7333,8.81705,190950.24796147,0
+CHDN.US,D,20120814,000000,8.8863,8.96355,8.7752,8.81855,160684.89048574,0
+CHDN.US,D,20120815,000000,8.826,8.84295,8.7069,8.84095,204172.78215434,0
+CHDN.US,D,20120816,000000,8.82005,9.0239,8.679,8.988,198649.01331777,0
+CHDN.US,D,20120817,000000,8.993,9.1704,8.988,9.1644,206598.58546832,0
+CHDN.US,D,20120820,000000,9.1644,9.25265,9.09215,9.1026,351346.20902024,0
+CHDN.US,D,20120821,000000,9.09815,9.19185,8.9317,8.9805,337519.73206682,0
+CHDN.US,D,20120822,000000,8.9237,8.9805,8.69595,8.7149,233824.16459774,0
+CHDN.US,D,20120823,000000,8.7119,8.7428,8.52945,8.5534,273146.65702744,0
+CHDN.US,D,20120824,000000,8.5534,8.72735,8.5534,8.7009,386334.76004528,0
+CHDN.US,D,20120827,000000,8.7039,8.7627,8.6486,8.7149,65887.948076652,0
+CHDN.US,D,20120828,000000,8.74775,8.8664,8.74775,8.8569,88466.578922214,0
+CHDN.US,D,20120829,000000,8.84795,8.94565,8.7956,8.93315,93504.785805108,0
+CHDN.US,D,20120830,000000,8.87685,8.90175,8.75225,8.79115,139538.86804893,0
+CHDN.US,D,20120831,000000,8.8634,8.8938,8.7941,8.84295,78843.62384043,0
+CHDN.US,D,20120904,000000,8.72235,8.8016,8.3705,8.7767,409346.78503132,0
+CHDN.US,D,20120905,000000,8.8001,8.8001,8.62415,8.7428,570667.72154726,0
+CHDN.US,D,20120906,000000,8.75225,9.00195,8.75225,8.8325,306686.5480089,0
+CHDN.US,D,20120907,000000,8.8664,8.9252,8.8245,8.87685,162161.64089028,0
+CHDN.US,D,20120910,000000,8.85245,8.9222,8.7767,8.8245,146228.38686517,0
+CHDN.US,D,20120911,000000,8.7767,8.93415,8.7752,8.84095,154884.23094832,0
+CHDN.US,D,20120912,000000,8.7333,8.88335,8.65955,8.8619,240732.38693856,0
+CHDN.US,D,20120913,000000,8.8619,9.06125,8.7039,9.0518,317545.47897274,0
+CHDN.US,D,20120914,000000,9.0533,9.05625,8.93315,8.993,268072.33396618,0
+CHDN.US,D,20120917,000000,8.99545,9.03935,8.8664,8.9536,225858.54081236,0
+CHDN.US,D,20120918,000000,8.97305,9.15695,8.9287,9.1086,615943.36404528,0
+CHDN.US,D,20120919,000000,9.12255,9.2282,9.12255,9.15245,331048.91677516,0
+CHDN.US,D,20120920,000000,9.12555,9.1674,9.03635,9.12255,105366.94394596,0
+CHDN.US,D,20120921,000000,9.24515,9.24765,9.13055,9.1674,454249.22701948,0
+CHDN.US,D,20120924,000000,9.1659,9.28705,9.0782,9.2312,211191.35948462,0
+CHDN.US,D,20120925,000000,9.2646,9.46595,9.24615,9.33885,497849.4801319,0
+CHDN.US,D,20120926,000000,9.3902,9.599,9.3902,9.5816,354165.2773876,0
+CHDN.US,D,20120927,000000,9.65735,9.7969,9.53475,9.76995,430159.73604536,0
+CHDN.US,D,20120928,000000,9.71165,9.81035,9.68175,9.69075,204782.74427794,0
+CHDN.US,D,20121001,000000,9.77195,9.86215,9.71615,9.80335,211965.85086526,0
+CHDN.US,D,20121002,000000,9.8597,9.87665,9.5487,9.6434,214337.4799117,0
+CHDN.US,D,20121003,000000,9.62895,9.7037,9.56315,9.59105,143615.98329626,0
+CHDN.US,D,20121004,000000,9.5801,9.5801,9.49535,9.5741,349387.90957072,0
+CHDN.US,D,20121005,000000,9.5741,9.59755,9.4445,9.4585,796393.83637226,0
+CHDN.US,D,20121008,000000,9.40265,9.6005,9.37175,9.58455,395038.75903294,0
+CHDN.US,D,20121009,000000,9.5801,9.64635,9.4271,9.602,200990.54554888,0
+CHDN.US,D,20121010,000000,9.58655,9.6668,9.55965,9.613,99397.742242806,0
+CHDN.US,D,20121011,000000,9.7052,9.7351,9.61445,9.6957,127588.42591651,0
+CHDN.US,D,20121012,000000,9.6713,9.77345,9.6434,9.6633,110800.42233659,0
+CHDN.US,D,20121015,000000,9.6608,9.77345,9.61945,9.7316,85655.53637226,0
+CHDN.US,D,20121016,000000,9.81185,9.9235,9.76995,9.87515,230722.18616646,0
+CHDN.US,D,20121017,000000,9.90605,10.0824,9.78295,9.9798,173148.98493278,0
+CHDN.US,D,20121018,000000,10.0002,10.0964,9.83825,9.9763,181429.62205174,0
+CHDN.US,D,20121019,000000,9.9454,10.084,9.8781,9.89405,258192.55272708,0
+CHDN.US,D,20121022,000000,9.8891,9.90155,9.52775,9.62395,251376.62728654,0
+CHDN.US,D,20121023,000000,9.5691,9.61945,9.452,9.5801,141414.90286992,0
+CHDN.US,D,20121024,000000,9.61,9.766,9.46145,9.6922,249241.75985388,0
+CHDN.US,D,20121025,000000,9.7052,10.0282,9.6743,9.95635,145935.44452948,0
+CHDN.US,D,20121026,000000,9.83625,9.87515,9.70715,9.80485,105264.6147739,0
+CHDN.US,D,20121031,000000,9.87065,10.1209,9.87065,10.0949,181638.29330456,0
+CHDN.US,D,20121101,000000,10.1313,10.3292,10.0302,10.2818,315950.34776132,0
+CHDN.US,D,20121102,000000,10.3292,10.384,10.1438,10.1438,237379.60171304,0
+CHDN.US,D,20121105,000000,10.1408,10.208,9.92495,10.1059,139175.69981086,0
+CHDN.US,D,20121106,000000,10.0421,10.0421,9.71615,9.74755,539308.8464486,0
+CHDN.US,D,20121107,000000,9.68975,9.7052,9.2417,9.3025,523257.2116166,0
+CHDN.US,D,20121108,000000,9.2995,9.3294,9.15795,9.1769,315854.03795232,0
+CHDN.US,D,20121109,000000,9.0752,9.25565,9.03135,9.2327,526222.75115182,0
+CHDN.US,D,20121112,000000,9.2342,9.3902,9.11805,9.12705,331640.8208096,0
+CHDN.US,D,20121113,000000,9.11805,9.15795,9.0204,9.0423,158198.89354113,0
+CHDN.US,D,20121114,000000,9.03485,9.06875,8.91425,8.9317,329710.61172106,0
+CHDN.US,D,20121115,000000,8.9606,8.9621,8.75525,8.78615,159161.99163105,0
+CHDN.US,D,20121116,000000,8.84795,9.2616,8.84595,9.2028,1799767.4845401,0
+CHDN.US,D,20121119,000000,9.30995,9.53225,9.2013,9.30995,705748.2480216,0
+CHDN.US,D,20121120,000000,9.30695,9.4445,9.2885,9.34835,328982.26879054,0
+CHDN.US,D,20121121,000000,9.3827,9.49385,9.3329,9.4844,319967.26937802,0
+CHDN.US,D,20121123,000000,9.53075,9.5706,9.3932,9.4271,216012.86929728,0
+CHDN.US,D,20121126,000000,9.4555,9.604,9.43305,9.5472,211873.55396498,0
+CHDN.US,D,20121127,000000,9.5118,9.754,9.50385,9.50385,384442.67358946,0
+CHDN.US,D,20121128,000000,9.5711,9.7665,9.48985,9.7291,247963.64843038,0
+CHDN.US,D,20121129,000000,9.8288,9.99125,9.8258,9.8866,132658.73606906,0
+CHDN.US,D,20121130,000000,9.9215,9.9215,9.7849,9.8836,228186.027863,0
+CHDN.US,D,20121203,000000,10.0626,10.2056,9.912,9.99125,273616.16734628,0
+CHDN.US,D,20121204,000000,9.96985,10.1248,9.8557,10.0655,613561.70272708,0
+CHDN.US,D,20121205,000000,10.075,10.075,9.912,9.9519,156764.27867802,0
+CHDN.US,D,20121206,000000,9.92945,10.075,9.83175,9.86315,240836.72256498,0
+CHDN.US,D,20121207,000000,9.90255,9.95785,9.71315,9.83175,119699.04739658,0
+CHDN.US,D,20121210,000000,9.8527,9.8901,9.7904,9.83325,79355.2697007,0
+CHDN.US,D,20121211,000000,9.9235,9.9235,9.6942,9.81335,254717.37378594,0
+CHDN.US,D,20121212,000000,9.8542,9.9469,9.762,9.912,314058.2613055,0
+CHDN.US,D,20121213,000000,9.9519,10.1478,9.8507,9.90755,747773.43446614,0
+CHDN.US,D,20121214,000000,9.86615,10.0312,9.7685,9.8273,133864.61513582,0
+CHDN.US,D,20121217,000000,9.90105,9.9708,9.81285,9.9155,178363.75979883,0
+CHDN.US,D,20121218,000000,9.93595,10.1637,9.90405,10.1607,141615.54830532,0
+CHDN.US,D,20121219,000000,10.1508,10.1508,9.99625,10.0226,138056.09828132,0
+CHDN.US,D,20121220,000000,9.9135,10.0276,9.8816,10.0196,478441.04716566,0
+CHDN.US,D,20121221,000000,9.9768,10.053,9.92795,10.0212,935922.67214942,0
+CHDN.US,D,20121224,000000,10.0122,10.1637,9.89805,10.1607,68402.035382214,0
+CHDN.US,D,20121226,000000,10.1528,10.1528,9.83475,9.95635,192384.86282458,0
+CHDN.US,D,20121227,000000,10.0072,10.0576,9.8557,10.0132,250604.14236024,0
+CHDN.US,D,20121228,000000,9.99925,10.228,9.99925,10.0715,270443.9630126,0
+CHDN.US,D,20121231,000000,10.1104,10.4388,9.9818,10.391,286140.45542394,0
+CHDN.US,D,20130102,000000,10.6003,10.8988,10.4826,10.8062,577832.7700454,0
+CHDN.US,D,20130103,000000,10.7892,10.8515,10.7239,10.7907,184942.9236256,0
+CHDN.US,D,20130104,000000,10.8515,10.9427,10.7752,10.9242,141196.19934533,0
+CHDN.US,D,20130107,000000,10.8405,10.8734,10.695,10.7348,443051.2052698,0
+CHDN.US,D,20130108,000000,10.6656,10.7708,10.6386,10.7348,190878.01560473,0
+CHDN.US,D,20130109,000000,10.7548,10.8858,10.7169,10.8515,120886.86837415,0
+CHDN.US,D,20130110,000000,10.8974,10.8974,10.7239,10.7767,133009.86558101,0
+CHDN.US,D,20130111,000000,10.2843,10.7892,10.2843,10.6052,156051.98738235,0
+CHDN.US,D,20130114,000000,10.5878,10.5938,10.4722,10.4722,60671.166756252,0
+CHDN.US,D,20130115,000000,10.4747,10.4747,10.3262,10.388,395817.26332228,0
+CHDN.US,D,20130116,000000,10.391,10.4512,10.3182,10.3546,631242.57849452,0
+CHDN.US,D,20130117,000000,10.4198,10.4248,10.3117,10.3934,234245.52001208,0
+CHDN.US,D,20130118,000000,10.4064,10.4542,10.3501,10.395,358521.28979014,0
+CHDN.US,D,20130122,000000,10.4014,10.4453,10.2998,10.3561,274244.18755908,0
+CHDN.US,D,20130123,000000,10.3167,10.3815,10.3038,10.3451,159370.66288387,0
+CHDN.US,D,20130124,000000,10.359,10.4039,10.2813,10.3232,464082.85980844,0
+CHDN.US,D,20130125,000000,10.395,10.4344,10.2748,10.361,94315.393364124,0
+CHDN.US,D,20130128,000000,10.4064,10.4388,10.2514,10.3481,148583.96427676,0
+CHDN.US,D,20130129,000000,10.2968,10.364,10.2265,10.2968,328121.49987268,0
+CHDN.US,D,20130130,000000,10.2784,10.3516,9.99625,10.0102,198047.07701157,0
+CHDN.US,D,20130131,000000,10.0262,10.1558,10.0122,10.1104,308969.89306376,0
+CHDN.US,D,20130201,000000,10.0854,10.3686,10.0626,10.361,161766.36938254,0
+CHDN.US,D,20130204,000000,10.3232,10.4064,10.1403,10.2136,811285.74058766,0
+CHDN.US,D,20130205,000000,10.231,10.4214,10.231,10.3152,412468.82800614,0
+CHDN.US,D,20130206,000000,10.2658,10.3934,10.2658,10.361,126083.58515101,0
+CHDN.US,D,20130207,000000,10.3686,10.4094,10.3117,10.3531,478790.17022326,0
+CHDN.US,D,20130208,000000,10.395,10.5908,10.38,10.4094,258278.8302643,0
+CHDN.US,D,20130211,000000,10.3984,10.4812,10.3656,10.4134,734797.69415882,0
+CHDN.US,D,20130212,000000,10.3386,10.5938,10.3386,10.3894,407209.9111443,0
+CHDN.US,D,20130213,000000,10.3706,10.4762,10.3112,10.4119,323235.7835207,0
+CHDN.US,D,20130214,000000,10.3934,10.4702,10.3197,10.3416,305243.90732838,0
+CHDN.US,D,20130215,000000,10.4294,10.4438,10.2798,10.3481,358599.54150994,0
+CHDN.US,D,20130219,000000,10.3845,10.4264,10.3436,10.3735,219610.441954,0
+CHDN.US,D,20130220,000000,10.391,10.4,10.2668,10.2968,406620.01356422,0
+CHDN.US,D,20130221,000000,10.3247,10.388,10.247,10.2718,84686.418919278,0
+CHDN.US,D,20130222,000000,10.3356,10.3894,10.2813,10.378,172141.74484708,0
+CHDN.US,D,20130225,000000,10.3386,10.375,10.2434,10.2873,304722.22919634,0
+CHDN.US,D,20130226,000000,10.2998,10.3466,9.9469,10.1248,809096.69888744,0
+CHDN.US,D,20130227,000000,10.1448,10.4512,10.1448,10.3356,336660.9696033,0
+CHDN.US,D,20130228,000000,10.3038,10.3934,10.228,10.3167,462275.04443548,0
+CHDN.US,D,20130301,000000,10.225,10.3706,10.225,10.3038,304174.4671577,0
+CHDN.US,D,20130304,000000,10.3356,10.3516,10.1916,10.2843,303303.66596806,0
+CHDN.US,D,20130305,000000,10.3052,10.3247,10.1906,10.2544,369976.13769712,0
+CHDN.US,D,20130306,000000,10.2544,10.2544,10.1368,10.233,556670.69597376,0
+CHDN.US,D,20130307,000000,10.1981,10.3102,10.1478,10.231,840774.6002284,0
+CHDN.US,D,20130308,000000,10.3088,10.3088,10.2026,10.2654,1477432.5990244,0
+CHDN.US,D,20130311,000000,10.2136,10.3072,10.1916,10.241,257450.1646161,0
+CHDN.US,D,20130312,000000,10.1996,10.239,10.0934,10.1762,617610.72761344,0
+CHDN.US,D,20130313,000000,10.1796,10.3735,10.1528,10.3546,237901.27984508,0
+CHDN.US,D,20130314,000000,10.3815,10.6451,10.3501,10.5734,152600.88589347,0
+CHDN.US,D,20130315,000000,10.5973,10.6641,10.522,10.6327,342395.41614704,0
+CHDN.US,D,20130318,000000,10.519,10.6003,10.4198,10.5704,495311.31537408,0
+CHDN.US,D,20130319,000000,10.5515,10.6068,10.4762,10.4797,308913.71234184,0
+CHDN.US,D,20130320,000000,10.5081,10.5325,10.4558,10.5176,302571.31012884,0
+CHDN.US,D,20130321,000000,10.4747,10.6068,10.4622,10.5515,163636.38484047,0
+CHDN.US,D,20130322,000000,10.6302,11.0015,10.6302,10.9033,328392.37121048,0
+CHDN.US,D,20130325,000000,10.9716,11.0603,10.8829,10.9397,171200.71775505,0
+CHDN.US,D,20130326,000000,10.9681,10.997,10.9162,10.9876,119018.85937057,0
+CHDN.US,D,20130327,000000,10.9397,11.0508,10.9397,10.9666,143802.58355118,0
+CHDN.US,D,20130328,000000,10.9921,11.016,10.9522,10.9522,249223.7017647,0
+CHDN.US,D,20130401,000000,11.008,11.2098,11.008,11.1754,376360.67545156,0
+CHDN.US,D,20130402,000000,11.2766,11.4266,11.2766,11.3683,292573.14808286,0
+CHDN.US,D,20130403,000000,11.444,11.479,11.297,11.4206,1411113.2632616,0
+CHDN.US,D,20130404,000000,11.4266,11.471,11.3349,11.3604,181564.05449346,0
+CHDN.US,D,20130405,000000,11.1694,11.332,11.1007,11.2258,131470.9150915,0
+CHDN.US,D,20130408,000000,11.2477,11.2582,11.1375,11.2113,101339.99005748,0
+CHDN.US,D,20130409,000000,11.1988,11.2288,10.8814,10.8874,339229.23117642,0
+CHDN.US,D,20130410,000000,11.0538,11.6026,11.0284,11.3758,312972.76949998,0
+CHDN.US,D,20130411,000000,11.3758,11.4146,11.2616,11.2816,197637.76032335,0
+CHDN.US,D,20130412,000000,11.2582,11.4695,11.1974,11.4077,123499.27194305,0
+CHDN.US,D,20130415,000000,11.3474,11.4176,10.9033,10.9572,274370.59418338,0
+CHDN.US,D,20130416,000000,11.0862,11.139,10.9616,11.1251,295111.31284068,0
+CHDN.US,D,20130417,000000,10.978,11.2417,10.7314,10.8221,225401.06921966,0
+CHDN.US,D,20130418,000000,10.844,10.844,10.6726,10.7777,224672.72628916,0
+CHDN.US,D,20130419,000000,10.9427,11.444,10.9063,11.2846,305731.4757364,0
+CHDN.US,D,20130422,000000,11.2616,11.3852,10.9133,11.163,230264.71457374,0
+CHDN.US,D,20130423,000000,11.2113,11.3189,11.1066,11.2876,298975.74392648,0
+CHDN.US,D,20130424,000000,11.2492,11.3902,11.171,11.3902,484837.6236462,0
+CHDN.US,D,20130425,000000,11.5144,11.5144,11.2288,11.4376,557547.51652646,0
+CHDN.US,D,20130426,000000,11.4146,11.7052,11.3872,11.6195,420516.71642002,0
+CHDN.US,D,20130429,000000,11.6494,11.8492,11.6116,11.8119,220471.21087188,0
+CHDN.US,D,20130430,000000,11.7476,11.9738,11.7087,11.9554,438759.3994066,0
+CHDN.US,D,20130501,000000,11.9195,11.9195,11.7276,11.8059,490758.67044486,0
+CHDN.US,D,20130502,000000,11.8791,12.3466,11.8757,12.236,461157.4493603,0
+CHDN.US,D,20130503,000000,12.4448,12.5634,12.2684,12.5106,826847.80055728,0
+CHDN.US,D,20130506,000000,12.4354,12.4354,12.0422,12.1742,358760.05785826,0
+CHDN.US,D,20130507,000000,12.1588,12.3671,12.1558,12.2978,119506.42777859,0
+CHDN.US,D,20130508,000000,12.2405,12.2868,12.0406,12.2236,305585.00456856,0
+CHDN.US,D,20130509,000000,12.1822,12.2958,12.1338,12.1657,261017.6404575,0
+CHDN.US,D,20130510,000000,12.2156,12.3262,12.087,12.1916,184979.03980397,0
+CHDN.US,D,20130513,000000,12.1588,12.253,12.0422,12.2106,233222.22829154,0
+CHDN.US,D,20130514,000000,12.1916,12.4748,12.1916,12.4149,158846.97829747,0
+CHDN.US,D,20130515,000000,12.3436,12.5734,12.2953,12.528,303010.72363238,0
+CHDN.US,D,20130516,000000,12.6063,12.7404,12.5874,12.695,414962.85076816,0
+CHDN.US,D,20130517,000000,12.7234,12.8211,12.5794,12.7608,156758.25931496,0
+CHDN.US,D,20130520,000000,12.683,12.8226,12.556,12.6656,132315.63237453,0
+CHDN.US,D,20130521,000000,12.7015,12.8226,12.6183,12.8047,138447.35688035,0
+CHDN.US,D,20130522,000000,12.7812,13.0688,12.6656,12.8002,249641.04427032,0
+CHDN.US,D,20130523,000000,12.6656,12.8785,12.6262,12.877,274328.45864194,0
+CHDN.US,D,20130524,000000,12.8565,12.9562,12.6596,12.869,205773.93272882,0
+CHDN.US,D,20130528,000000,13.0364,13.2009,12.7065,13.152,377747.13541016,0
+CHDN.US,D,20130529,000000,13.1112,13.1536,12.9332,12.9781,599149.3411023,0
+CHDN.US,D,20130530,000000,12.9781,13.2348,12.8704,13.1162,427081.83506632,0
+CHDN.US,D,20130531,000000,13.0314,13.5069,13.0314,13.1252,378860.71757664,0
+CHDN.US,D,20130603,000000,12.9781,12.9781,12.545,12.8655,566793.2581897,0
+CHDN.US,D,20130604,000000,12.845,12.9746,12.6786,12.7922,193151.32838781,0
+CHDN.US,D,20130605,000000,12.7274,12.7768,12.6108,12.7015,132321.65173759,0
+CHDN.US,D,20130606,000000,12.7174,12.7419,12.5545,12.689,318895.822753,0
+CHDN.US,D,20130607,000000,12.7419,12.9692,12.685,12.8066,161176.47180247,0
+CHDN.US,D,20130610,000000,12.8066,12.9517,12.7593,12.8889,147233.62049652,0
+CHDN.US,D,20130611,000000,12.8047,12.9173,12.6402,12.6736,223173.90488672,0
+CHDN.US,D,20130612,000000,12.7987,12.7987,12.388,12.4134,137775.19467176,0
+CHDN.US,D,20130613,000000,12.4558,12.6816,12.2868,12.533,220643.76594632,0
+CHDN.US,D,20130614,000000,12.5465,12.6028,12.4368,12.4927,120174.57707848,0
+CHDN.US,D,20130617,000000,12.57,12.6422,12.3502,12.394,206024.73952308,0
+CHDN.US,D,20130618,000000,12.4368,12.7863,12.394,12.7494,265528.1498453,0
+CHDN.US,D,20130619,000000,12.8146,12.8146,12.5425,12.545,93354.301728558,0
+CHDN.US,D,20130620,000000,12.4105,12.5032,12.3058,12.3452,143363.17004765,0
+CHDN.US,D,20130621,000000,12.3995,12.531,12.2385,12.2604,606685.58365592,0
+CHDN.US,D,20130624,000000,12.1807,12.1807,11.9225,11.9708,222144.59380312,0
+CHDN.US,D,20130625,000000,12.0342,12.2266,11.953,12.1852,232144.76230344,0
+CHDN.US,D,20130626,000000,12.3248,12.397,12.2061,12.2914,93444.592174488,0
+CHDN.US,D,20130627,000000,12.3561,12.4608,12.3118,12.4294,117867.15457138,0
+CHDN.US,D,20130628,000000,12.4872,12.6706,12.4454,12.4533,2238867.9811868,0
+CHDN.US,D,20130701,000000,12.3671,12.6193,12.3452,12.5714,249685.18626612,0
+CHDN.US,D,20130702,000000,12.4857,12.7404,12.4404,12.6472,264378.45150046,0
+CHDN.US,D,20130703,000000,12.6143,12.723,12.5046,12.6278,130046.33250016,0
+CHDN.US,D,20130705,000000,12.845,13.0304,12.6656,13.003,153252.98355852,0
+CHDN.US,D,20130708,000000,13.0878,13.0878,12.9317,12.9677,287472.741115,0
+CHDN.US,D,20130709,000000,12.9856,13.1456,12.877,12.9796,252466.13200076,0
+CHDN.US,D,20130710,000000,12.9332,13.0878,12.9332,13.0464,163756.77210171,0
+CHDN.US,D,20130711,000000,13.2049,13.305,13.1426,13.2253,258011.97183522,0
+CHDN.US,D,20130712,000000,13.1705,13.3364,13.0284,13.0718,285319.81559316,0
+CHDN.US,D,20130715,000000,13.0878,13.1864,12.9766,13.169,133070.05921163,0
+CHDN.US,D,20130716,000000,13.1162,13.1426,12.8919,13.0798,236023.23856972,0
+CHDN.US,D,20130717,000000,13.1735,13.2144,13.0678,13.1037,194090.34902548,0
+CHDN.US,D,20130718,000000,13.1381,13.1735,12.9781,13.0534,178656.70213451,0
+CHDN.US,D,20130719,000000,13.0239,13.0668,13.002,13.0304,184973.02044091,0
+CHDN.US,D,20130722,000000,12.9467,13.003,12.9348,12.9656,188715.05781112,0
+CHDN.US,D,20130723,000000,12.9677,13.0175,12.7623,12.8066,225639.83728778,0
+CHDN.US,D,20130724,000000,12.8829,12.9332,12.7204,12.8017,122431.83822673,0
+CHDN.US,D,20130725,000000,12.8211,12.8211,12.6512,12.7942,210200.17103374,0
+CHDN.US,D,20130726,000000,12.6866,12.7668,12.5346,12.6312,166331.05303789,0
+CHDN.US,D,20130729,000000,12.6312,12.7578,12.4164,12.6387,92312.951918832,0
+CHDN.US,D,20130730,000000,12.722,12.8226,12.6422,12.7,102116.48789248,0
+CHDN.US,D,20130731,000000,12.7747,12.8854,12.685,12.6985,271631.78399016,0
+CHDN.US,D,20130801,000000,12.7404,13.166,12.6576,13.1296,192770.10206055,0
+CHDN.US,D,20130802,000000,13.0972,13.2492,12.9936,13.1989,167276.09303863,0
+CHDN.US,D,20130805,000000,13.2238,13.3708,13.1037,13.3619,238521.27424046,0
+CHDN.US,D,20130806,000000,13.2766,13.3574,13.0066,13.0624,161042.03936075,0
+CHDN.US,D,20130807,000000,13.0688,13.0688,12.8655,12.9452,113898.38785916,0
+CHDN.US,D,20130808,000000,12.9736,13.1162,12.8286,12.9143,138098.23382276,0
+CHDN.US,D,20130809,000000,12.9253,12.9253,12.7828,12.861,282749.54756568,0
+CHDN.US,D,20130812,000000,12.7274,12.848,12.7274,12.8301,178933.59283537,0
+CHDN.US,D,20130813,000000,12.869,12.9094,12.7812,12.8704,157889.89957061,0
+CHDN.US,D,20130814,000000,12.9078,12.9736,12.7947,12.9656,247969.66779344,0
+CHDN.US,D,20130815,000000,12.853,12.9173,12.6736,12.705,235870.74803882,0
+CHDN.US,D,20130816,000000,12.6402,12.705,12.5076,12.55,246825.98881166,0
+CHDN.US,D,20130819,000000,12.5141,12.6372,12.5092,12.6028,186156.82850977,0
+CHDN.US,D,20130820,000000,12.6576,12.8754,12.6576,12.7374,83841.701636244,0
+CHDN.US,D,20130821,000000,12.6736,12.708,12.4558,12.5106,105818.39617561,0
+CHDN.US,D,20130822,000000,12.5201,12.7409,12.5032,12.6028,99066.677274396,0
+CHDN.US,D,20130823,000000,12.6342,12.7653,12.4448,12.7374,77711.983584774,0
+CHDN.US,D,20130826,000000,12.8066,12.9158,12.7374,12.7957,103141.78606737,0
+CHDN.US,D,20130827,000000,12.689,12.7354,12.6402,12.6816,233081.77648676,0
+CHDN.US,D,20130828,000000,12.722,12.7544,12.5954,12.6721,140612.32112832,0
+CHDN.US,D,20130829,000000,12.6736,12.7922,12.6298,12.722,169296.5925731,0
+CHDN.US,D,20130830,000000,12.7982,12.879,12.7932,12.7932,294836.42859418,0
+CHDN.US,D,20130903,000000,12.8146,12.8969,12.5968,12.6312,119103.13045344,0
+CHDN.US,D,20130904,000000,12.719,12.85,12.6562,12.837,369623.00173082,0
+CHDN.US,D,20130905,000000,12.8436,12.864,12.7309,12.8356,72059.801669556,0
+CHDN.US,D,20130906,000000,12.8226,12.9283,12.6936,12.8066,165801.34908844,0
+CHDN.US,D,20130909,000000,12.8226,12.9552,12.7593,12.9452,191686.61670939,0
+CHDN.US,D,20130910,000000,12.9781,13.169,12.9781,13.1426,260343.47179456,0
+CHDN.US,D,20130911,000000,13.1346,13.324,13.1346,13.2941,237134.81428184,0
+CHDN.US,D,20130912,000000,13.2567,13.2906,13.1346,13.1346,221769.38683892,0
+CHDN.US,D,20130913,000000,13.2108,13.2906,13.1346,13.2826,150732.8768899,0
+CHDN.US,D,20130916,000000,13.4172,13.4616,13.1566,13.2906,180932.02137195,0
+CHDN.US,D,20130917,000000,13.2552,13.6041,13.2408,13.4506,221057.09554324,0
+CHDN.US,D,20130918,000000,13.4934,13.7456,13.4566,13.6913,225244.56578004,0
+CHDN.US,D,20130919,000000,13.7492,13.7601,13.6424,13.7456,128884.59542919,0
+CHDN.US,D,20130920,000000,13.7571,13.9699,13.6444,13.8568,971216.20423628,0
+CHDN.US,D,20130923,000000,13.8204,13.9554,13.6888,13.8946,246673.49828076,0
+CHDN.US,D,20130924,000000,13.951,14.0432,13.6524,13.7726,289067.87232642,0
+CHDN.US,D,20130925,000000,13.8364,13.9604,13.7362,13.8338,221404.21214648,0
+CHDN.US,D,20130926,000000,13.8862,14.0228,13.6824,13.7426,216801.4058584,0
+CHDN.US,D,20130927,000000,13.6305,13.8274,13.3818,13.5348,137971.82719846,0
+CHDN.US,D,20130930,000000,13.5717,13.7197,13.4566,13.6654,284152.05915912,0
+CHDN.US,D,20131001,000000,13.502,13.6699,13.4476,13.6196,218079.5172819,0
+CHDN.US,D,20131002,000000,13.5348,13.611,13.3972,13.4696,216163.35337384,0
+CHDN.US,D,20131003,000000,13.4078,13.5119,13.2602,13.2986,263483.57285858,0
+CHDN.US,D,20131004,000000,13.2706,13.5896,13.2706,13.5378,149017.35841723,0
+CHDN.US,D,20131007,000000,13.4521,13.5598,13.4142,13.4282,140696.59221119,0
+CHDN.US,D,20131008,000000,13.4187,13.7287,13.169,13.1784,333197.8293883,0
+CHDN.US,D,20131009,000000,13.2657,13.3768,13.169,13.2956,195392.53790123,0
+CHDN.US,D,20131010,000000,13.4456,13.6858,13.314,13.5846,103990.51625911,0
+CHDN.US,D,20131011,000000,13.5932,13.809,13.5468,13.7601,146302.62567626,0
+CHDN.US,D,20131014,000000,13.7317,13.8169,13.6874,13.7521,127859.2972543,0
+CHDN.US,D,20131015,000000,13.7551,13.7551,13.5722,13.5832,100627.69876181,0
+CHDN.US,D,20131016,000000,13.7158,13.7994,13.5961,13.7018,172033.39631196,0
+CHDN.US,D,20131017,000000,13.6176,13.7521,13.5258,13.6838,131103.73394471,0
+CHDN.US,D,20131018,000000,13.8318,14.0741,13.7018,14.0322,271800.3261559,0
+CHDN.US,D,20131021,000000,14.0073,14.1294,13.9201,13.932,101691.11956943,0
+CHDN.US,D,20131022,000000,13.9101,14.0168,13.8976,13.9385,129187.57003664,0
+CHDN.US,D,20131023,000000,13.9042,13.9246,13.7776,13.812,181626.25457843,0
+CHDN.US,D,20131024,000000,13.7915,13.8926,13.7052,13.8648,127903.43925008,0
+CHDN.US,D,20131025,000000,13.926,13.9854,13.6649,13.7631,122154.94752587,0
+CHDN.US,D,20131028,000000,13.7631,13.8708,13.656,13.7631,157318.06007972,0
+CHDN.US,D,20131029,000000,13.7601,13.8996,13.6056,13.7586,173951.56667438,0
+CHDN.US,D,20131030,000000,13.7586,13.7586,13.5722,13.6146,211682.94080136,0
+CHDN.US,D,20131031,000000,13.8278,13.8278,13.5478,13.5687,211478.28245724,0
+CHDN.US,D,20131101,000000,13.4107,13.4346,13.185,13.2363,349187.26413532,0
+CHDN.US,D,20131104,000000,13.3225,13.7601,13.2842,13.468,229765.1074396,0
+CHDN.US,D,20131105,000000,13.3599,13.4332,13.185,13.2906,144536.94584474,0
+CHDN.US,D,20131106,000000,13.3394,13.4476,13.1082,13.1361,183536.39912344,0
+CHDN.US,D,20131107,000000,13.2128,13.2442,12.8874,12.9577,291630.11453648,0
+CHDN.US,D,20131108,000000,12.9467,13.2363,12.9268,13.158,104879.37553793,0
+CHDN.US,D,20131111,000000,13.2188,13.2188,12.9283,12.9796,643897.2861052,0
+CHDN.US,D,20131112,000000,12.9986,13.1894,12.9502,13.15,101045.04126744,0
+CHDN.US,D,20131113,000000,13.1127,13.2722,13.0608,13.2552,90178.084486176,0
+CHDN.US,D,20131114,000000,13.2204,13.2956,13.1236,13.2283,115112.29274333,0
+CHDN.US,D,20131115,000000,13.2842,13.7601,13.1705,13.3364,172033.39631196,0
+CHDN.US,D,20131118,000000,13.4252,13.6066,13.1989,13.2861,149663.43671921,0
+CHDN.US,D,20131119,000000,13.0733,13.2826,13.0733,13.1396,194672.22078814,0
+CHDN.US,D,20131120,000000,13.1974,13.2627,13.0594,13.1441,80579.20685664,0
+CHDN.US,D,20131121,000000,13.2009,13.6081,13.1266,13.5258,244937.91526456,0
+CHDN.US,D,20131122,000000,13.5707,13.7102,13.4426,13.6176,170755.28488846,0
+CHDN.US,D,20131125,000000,13.6424,13.6824,13.5288,13.6196,102331.17850835,0
+CHDN.US,D,20131126,000000,13.6081,13.6424,13.5348,13.6146,86341.743761328,0
+CHDN.US,D,20131127,000000,13.6649,14.0566,13.6415,14.0182,138140.36936419,0
+CHDN.US,D,20131129,000000,14.276,14.3018,14.1204,14.1907,93560.96652702,0
+CHDN.US,D,20131202,000000,14.087,14.087,13.6041,13.6206,88259.914123752,0
+CHDN.US,D,20131203,000000,13.7212,13.9196,13.6699,13.771,129157.47322133,0
+CHDN.US,D,20131204,000000,13.646,13.8777,13.5448,13.7392,1026329.492432,0
+CHDN.US,D,20131205,000000,13.7327,13.8682,13.5842,13.7327,396987.02621068,0
+CHDN.US,D,20131206,000000,13.9022,14.0427,13.8404,13.921,169045.78577885,0
+CHDN.US,D,20131209,000000,13.9066,14.1404,13.9066,14.0392,181712.53211566,0
+CHDN.US,D,20131210,000000,13.9495,14.0093,13.7356,13.8154,317210.40109564,0
+CHDN.US,D,20131211,000000,13.8104,14.0456,13.7676,13.769,317210.40109564,0
+CHDN.US,D,20131212,000000,13.8239,13.9006,13.769,13.8204,175923.91130437,0
+CHDN.US,D,20131213,000000,13.8434,14.0631,13.7581,13.9161,245662.24528634,0
+CHDN.US,D,20131216,000000,13.938,14.2146,13.9006,14.1388,220966.80509732,0
+CHDN.US,D,20131217,000000,14.1688,14.1688,13.8528,13.9968,245662.24528634,0
+CHDN.US,D,20131218,000000,13.9998,14.265,13.9794,14.2276,227927.19525134,0
+CHDN.US,D,20131219,000000,14.1722,14.1722,13.8922,13.9749,163987.51435242,0
+CHDN.US,D,20131220,000000,14.0442,14.3368,14.0442,14.2146,683169.61717604,0
+CHDN.US,D,20131223,000000,14.3093,14.3093,14.0611,14.1484,234269.59746434,0
+CHDN.US,D,20131224,000000,13.9136,14.2146,13.9136,14.1339,134805.64222784,0
+CHDN.US,D,20131226,000000,14.2146,14.3302,14.1623,14.2082,117770.84476238,0
+CHDN.US,D,20131227,000000,14.2624,14.2624,13.9634,14.114,286176.57160232,0
+CHDN.US,D,20131230,000000,14.0691,14.1548,14.0562,14.096,140556.14040641,0
+CHDN.US,D,20131231,000000,14.1314,14.2465,14.0741,14.1593,160185.28335159,0
+CHDN.US,D,20140102,000000,14.101,14.3537,14.0721,14.1608,402717.4598457,0
+CHDN.US,D,20140103,000000,14.1768,14.2624,14.0496,14.1359,137008.72910854,0
+CHDN.US,D,20140106,000000,14.1608,14.1608,13.9983,14.0706,317210.40109564,0
+CHDN.US,D,20140107,000000,14.1518,14.2744,14.0562,14.2336,364243.69760774,0
+CHDN.US,D,20140108,000000,13.9983,14.2465,13.9983,14.2226,379884.00929718,0
+CHDN.US,D,20140109,000000,14.2934,14.2934,14.0562,14.2196,417240.17645994,0
+CHDN.US,D,20140110,000000,14.237,14.3537,14.1359,14.3338,298855.35666524,0
+CHDN.US,D,20140113,000000,14.3288,14.431,14.2948,14.393,451426.1457434,0
+CHDN.US,D,20140114,000000,14.4928,14.6762,14.4359,14.6412,324804.83082552,0
+CHDN.US,D,20140115,000000,14.6507,14.6836,14.562,14.6507,184242.67105605,0
+CHDN.US,D,20140116,000000,14.6094,14.8196,14.6094,14.7708,272637.01762152,0
+CHDN.US,D,20140117,000000,14.7948,15.0186,14.739,14.9313,365325.17650456,0
+CHDN.US,D,20140121,000000,14.9413,15.0883,14.8351,14.894,323538.75812814,0
+CHDN.US,D,20140122,000000,14.8745,14.9602,14.8012,14.8984,218440.67906562,0
+CHDN.US,D,20140123,000000,14.7628,14.9244,14.7274,14.867,231099.39958502,0
+CHDN.US,D,20140124,000000,14.5321,14.7992,14.4135,14.573,404820.22400868,0
+CHDN.US,D,20140127,000000,14.6622,14.7404,14.2664,14.3731,241860.01428552,0
+CHDN.US,D,20140128,000000,14.4294,14.4454,14.2839,14.407,291820.72770012,0
+CHDN.US,D,20140129,000000,14.2261,14.264,14.0048,14.0128,464730.94456478,0
+CHDN.US,D,20140130,000000,14.1828,14.3352,14.0456,14.0741,239333.88825382,0
+CHDN.US,D,20140131,000000,13.8124,14.1154,13.8124,14.0741,292314.3154712,0
+CHDN.US,D,20140203,000000,14.0741,14.1673,13.8448,13.8747,503194.67453096,0
+CHDN.US,D,20140204,000000,13.803,13.9495,13.7965,13.8922,298745.00167576,0
+CHDN.US,D,20140205,000000,13.7422,13.9934,13.4775,13.94,407587.12456286,0
+CHDN.US,D,20140206,000000,13.938,14.1658,13.9116,13.9764,327142.35014794,0
+CHDN.US,D,20140207,000000,13.967,14.0562,13.8308,13.9954,360182.63399524,0
+CHDN.US,D,20140210,000000,14.0048,14.2968,13.8074,14.2934,388828.7828073,0
+CHDN.US,D,20140211,000000,14.0646,14.4852,14.0377,14.3602,423630.73357744,0
+CHDN.US,D,20140212,000000,14.3616,14.5844,14.1688,14.2226,285343.8930454,0
+CHDN.US,D,20140213,000000,14.3566,14.3586,14.0596,14.3318,700621.75714714,0
+CHDN.US,D,20140214,000000,14.2624,14.5271,14.2436,14.5271,169093.94068335,0
+CHDN.US,D,20140218,000000,14.423,14.6188,14.3966,14.4882,191909.33314268,0
+CHDN.US,D,20140219,000000,14.399,14.4912,14.3093,14.412,190312.1954769,0
+CHDN.US,D,20140220,000000,14.3382,14.6428,14.3223,14.6094,177930.36565837,0
+CHDN.US,D,20140221,000000,14.6886,14.7514,14.4888,14.721,214363.5638183,0
+CHDN.US,D,20140224,000000,14.7833,15.2787,14.7803,15.1372,200966.46809664,0
+CHDN.US,D,20140225,000000,15.1042,15.1616,14.7898,14.8954,183365.85050335,0
+CHDN.US,D,20140226,000000,14.8461,15.1342,14.8182,15.0265,171218.77584424,0
+CHDN.US,D,20140227,000000,14.1702,14.7294,13.4356,14.6836,939865.35495504,0
+CHDN.US,D,20140228,000000,14.6592,14.8122,14.6174,14.6886,387667.04573634,0
+CHDN.US,D,20140303,000000,14.6094,14.6333,14.261,14.5401,248356.91348376,0
+CHDN.US,D,20140304,000000,14.5401,14.8775,14.5082,14.7644,634621.44762666,0
+CHDN.US,D,20140305,000000,14.6507,14.6886,14.544,14.6333,797986.96112934,0
+CHDN.US,D,20140306,000000,14.6886,14.7803,14.545,14.7628,209768.78334764,0
+CHDN.US,D,20140307,000000,14.8092,15.0041,14.7549,14.8446,157536.76360431,0
+CHDN.US,D,20140310,000000,14.7499,14.9398,14.7135,14.8824,187332.61076121,0
+CHDN.US,D,20140311,000000,14.7833,14.9224,14.6333,14.6507,218707.5374947,0
+CHDN.US,D,20140312,000000,14.5321,14.7324,14.4852,14.7324,339801.07066732,0
+CHDN.US,D,20140313,000000,14.7738,14.8057,14.543,14.715,427758.01018362,0
+CHDN.US,D,20140314,000000,14.7434,14.8232,14.6208,14.698,154615.36606489,0
+CHDN.US,D,20140317,000000,14.731,14.9064,14.731,14.8157,284356.71750324,0
+CHDN.US,D,20140318,000000,14.8795,14.8795,14.6996,14.7644,231554.86472338,0
+CHDN.US,D,20140319,000000,14.715,14.7843,14.578,14.6303,97078.281009582,0
+CHDN.US,D,20140320,000000,14.6458,14.715,14.5999,14.6607,102969.23099293,0
+CHDN.US,D,20140321,000000,14.7594,14.9258,14.6223,14.6676,426899.2477201,0
+CHDN.US,D,20140324,000000,14.9378,14.9378,14.4802,14.5764,195470.78962103,0
+CHDN.US,D,20140325,000000,14.6996,14.7026,14.4578,14.543,212531.6709931,0
+CHDN.US,D,20140326,000000,14.5336,14.6762,14.3064,14.412,338729.62404228,0
+CHDN.US,D,20140327,000000,14.3816,14.393,14.2919,14.3522,380754.81048682,0
+CHDN.US,D,20140328,000000,14.3368,14.5226,14.231,14.271,225986.95389102,0
+CHDN.US,D,20140331,000000,14.2934,14.5106,14.2869,14.4194,437390.99753716,0
+CHDN.US,D,20140401,000000,14.39,14.6223,14.39,14.5192,331815.3823384,0
+CHDN.US,D,20140402,000000,14.5082,14.5082,14.3252,14.4389,325719.77401094,0
+CHDN.US,D,20140403,000000,14.4628,14.4838,14.2146,14.3302,252399.91900708,0
+CHDN.US,D,20140404,000000,14.3208,14.426,13.921,13.9445,577710.3763298,0
+CHDN.US,D,20140407,000000,13.8992,13.9306,13.7806,13.7915,272823.61787644,0
+CHDN.US,D,20140408,000000,13.8483,13.8483,13.643,13.7092,338318.30089972,0
+CHDN.US,D,20140409,000000,13.7108,13.8204,13.6784,13.7756,518433.69534958,0
+CHDN.US,D,20140410,000000,13.7162,13.8204,13.4392,13.5542,645705.10147816,0
+CHDN.US,D,20140411,000000,13.632,13.6444,13.4372,13.5039,276906.75248684,0
+CHDN.US,D,20140414,000000,13.5198,13.622,13.4247,13.4964,330326.59320772,0
+CHDN.US,D,20140415,000000,13.5767,13.6768,13.3823,13.5826,348816.07007984,0
+CHDN.US,D,20140416,000000,13.622,13.7392,13.5418,13.6076,263866.80564018,0
+CHDN.US,D,20140417,000000,13.6061,13.8652,13.499,13.766,694331.52274734,0
+CHDN.US,D,20140421,000000,13.7531,13.8602,13.6938,13.7915,356922.14567,0
+CHDN.US,D,20140422,000000,13.7994,14.0312,13.7571,13.9081,203133.43879896,0
+CHDN.US,D,20140423,000000,14.0158,14.0756,13.7013,13.8732,359038.95501346,0
+CHDN.US,D,20140424,000000,13.94,13.94,13.611,13.7885,408128.86723844,0
+CHDN.US,D,20140425,000000,13.7262,13.7965,13.5278,13.6051,491794.00089152,0
+CHDN.US,D,20140428,000000,13.6963,13.777,13.5826,13.7611,685298.46524564,0
+CHDN.US,D,20140429,000000,13.779,13.94,13.6798,13.7406,671893.34370656,0
+CHDN.US,D,20140430,000000,13.6963,13.9116,13.619,13.8718,585409.1416861,0
+CHDN.US,D,20140501,000000,13.8239,13.967,13.6619,13.8718,581123.35518596,0
+CHDN.US,D,20140502,000000,13.9116,14.0178,13.8074,13.9096,673955.97878248,0
+CHDN.US,D,20140505,000000,13.8573,13.9774,13.8573,13.9356,348472.9663853,0
+CHDN.US,D,20140506,000000,13.9774,13.9774,13.7835,13.8682,470621.89454812,0
+CHDN.US,D,20140507,000000,13.8139,13.926,13.6903,13.8622,719307.86654594,0
+CHDN.US,D,20140508,000000,13.7596,13.9131,13.5942,13.7013,458825.94940096,0
+CHDN.US,D,20140509,000000,13.6051,13.769,13.5278,13.646,415103.30257294,0
+CHDN.US,D,20140512,000000,13.7028,14.0113,13.7013,13.8448,368838.4780784,0
+CHDN.US,D,20140513,000000,14.101,14.101,13.6335,13.6784,478314.64054136,0
+CHDN.US,D,20140514,000000,13.651,13.7078,13.5169,13.5842,630628.6034622,0
+CHDN.US,D,20140515,000000,13.5388,13.5388,13.2208,13.4456,792926.68324856,0
+CHDN.US,D,20140516,000000,13.4167,13.5508,13.2762,13.5104,287821.8641726,0
+CHDN.US,D,20140519,000000,13.4247,13.6076,13.4142,13.4855,176501.77015832,0
+CHDN.US,D,20140520,000000,13.4088,13.471,13.2667,13.3444,373346.98101184,0
+CHDN.US,D,20140521,000000,13.3544,13.474,13.308,13.4152,211769.21833858,0
+CHDN.US,D,20140522,000000,13.4072,13.4835,13.3688,13.3918,252728.97752114,0
+CHDN.US,D,20140523,000000,13.4406,13.5134,13.3334,13.4551,269362.4841158,0
+CHDN.US,D,20140527,000000,13.4247,13.656,13.4247,13.643,297041.52192922,0
+CHDN.US,D,20140528,000000,13.5373,13.6176,13.2637,13.5004,531913.05569976,0
+CHDN.US,D,20140529,000000,13.5892,13.5991,13.3479,13.5234,268270.97294722,0
+CHDN.US,D,20140530,000000,13.5862,13.7028,13.4531,13.6096,436831.1967724,0
+CHDN.US,D,20140602,000000,13.6669,13.6784,13.4934,13.6051,285933.79062548,0
+CHDN.US,D,20140603,000000,13.5991,13.7028,13.4835,13.6076,539453.31116208,0
+CHDN.US,D,20140604,000000,13.6006,13.7566,13.5218,13.7078,348565.26328558,0
+CHDN.US,D,20140605,000000,13.7596,13.9983,13.6285,13.929,518724.63123092,0
+CHDN.US,D,20140606,000000,14.0113,14.253,13.9306,14.096,390935.559879,0
+CHDN.US,D,20140609,000000,14.1428,14.1428,13.938,14.0646,525341.9176904,0
+CHDN.US,D,20140610,000000,14.0063,14.0806,13.9764,14.0596,238695.83576926,0
+CHDN.US,D,20140611,000000,13.9904,14.0691,13.9002,14.0582,172593.19707673,0
+CHDN.US,D,20140612,000000,13.932,13.9983,13.926,13.9445,217776.54267446,0
+CHDN.US,D,20140613,000000,13.9052,14.2515,13.8602,14.1593,384496.84785702,0
+CHDN.US,D,20140616,000000,14.1094,14.1094,13.8922,14.0631,234245.52001208,0
+CHDN.US,D,20140617,000000,14.0178,14.1952,13.9246,14.1244,253573.69480416,0
+CHDN.US,D,20140618,000000,14.096,14.1952,13.9998,14.1359,158317.27434802,0
+CHDN.US,D,20140619,000000,13.9809,14.2465,13.961,14.1324,143441.42176746,0
+CHDN.US,D,20140620,000000,14.2132,14.2132,13.929,14.0178,647577.12339044,0
+CHDN.US,D,20140623,000000,14.0347,14.0856,13.7531,14.0706,207425.24466216,0
+CHDN.US,D,20140624,000000,14.0721,14.2211,13.9101,14.0202,387821.5427216,0
+CHDN.US,D,20140625,000000,14.0093,14.1279,13.9774,14.1204,224018.62216974,0
+CHDN.US,D,20140626,000000,14.0297,14.1184,14.0297,14.0721,209206.97612852,0
+CHDN.US,D,20140627,000000,14.0392,14.24,13.9774,14.24,1547184.9781868,0
+CHDN.US,D,20140630,000000,14.101,14.232,14.0142,14.232,472604.27144986,0
+CHDN.US,D,20140701,000000,14.2545,14.5271,14.1922,14.412,640542.49442532,0
+CHDN.US,D,20140702,000000,14.5351,14.5351,14.3382,14.415,271619.74526404,0
+CHDN.US,D,20140703,000000,14.401,14.4678,14.276,14.4344,196658.6105986,0
+CHDN.US,D,20140707,000000,14.3487,14.3761,14.2112,14.2176,235128.35992784,0
+CHDN.US,D,20140708,000000,14.1424,14.1798,14.0232,14.096,258842.64393778,0
+CHDN.US,D,20140709,000000,14.111,14.1937,14.0093,14.1907,165967.88479982,0
+CHDN.US,D,20140710,000000,14.0142,14.1388,13.9874,14.1045,379871.97057106,0
+CHDN.US,D,20140711,000000,14.0611,14.1828,13.9485,14.1264,205956.52007504,0
+CHDN.US,D,20140714,000000,14.253,14.3318,14.0562,14.077,174061.92166385,0
+CHDN.US,D,20140715,000000,14.1264,14.1578,14.0562,14.0661,243001.68681294,0
+CHDN.US,D,20140716,000000,14.1518,14.1518,14.0158,14.0362,231476.61300356,0
+CHDN.US,D,20140717,000000,13.94,13.9774,13.8747,13.8857,370236.97676314,0
+CHDN.US,D,20140718,000000,13.8324,13.9774,13.8224,13.8483,583097.7062703,0
+CHDN.US,D,20140721,000000,13.8324,13.9146,13.7092,13.8992,332856.73214812,0
+CHDN.US,D,20140722,000000,13.9699,13.9774,13.8698,13.9196,140385.59178632,0
+CHDN.US,D,20140723,000000,13.9146,13.9475,13.8294,13.8857,187753.96617555,0
+CHDN.US,D,20140724,000000,13.9066,13.9131,13.7356,13.7596,485080.40462304,0
+CHDN.US,D,20140725,000000,13.6544,13.7406,13.5752,13.627,254815.6900493,0
+CHDN.US,D,20140728,000000,13.6619,13.6893,13.5278,13.6385,519326.56753712,0
+CHDN.US,D,20140729,000000,13.6814,13.7327,13.5826,13.6609,275223.33728382,0
+CHDN.US,D,20140730,000000,13.6669,13.8174,13.628,13.7312,446241.46769266,0
+CHDN.US,D,20140731,000000,13.6953,13.9824,13.6146,13.6619,839919.85067358,0
+CHDN.US,D,20140801,000000,13.8354,14.0532,13.7342,14.0033,651435.53511318,0
+CHDN.US,D,20140804,000000,14.0347,14.1673,14.0178,14.1324,432990.84313884,0
+CHDN.US,D,20140805,000000,14.1204,14.3731,14.1204,14.3252,774543.5484572,0
+CHDN.US,D,20140806,000000,14.2984,14.39,14.2092,14.3482,309066.20287274,0
+CHDN.US,D,20140807,000000,14.3442,14.4518,14.2834,14.3682,336488.41452886,0
+CHDN.US,D,20140808,000000,14.3552,14.426,14.2998,14.3916,271655.86144242,0
+CHDN.US,D,20140811,000000,14.4135,14.4518,14.3397,14.431,292374.50910182,0
+CHDN.US,D,20140812,000000,14.3662,14.4518,14.3198,14.4294,195769.75131978,0
+CHDN.US,D,20140813,000000,14.4518,14.4518,14.3786,14.4025,335844.34268122,0
+CHDN.US,D,20140814,000000,14.407,14.4992,14.407,14.4324,236715.46532186,0
+CHDN.US,D,20140815,000000,14.4518,14.4977,14.3682,14.4708,441151.09299656,0
+CHDN.US,D,20140818,000000,14.5306,14.6622,14.4882,14.6527,305099.44261488,0
+CHDN.US,D,20140819,000000,14.6886,14.7688,14.5834,14.6398,127472.05156397,0
+CHDN.US,D,20140820,000000,14.5824,14.6507,14.5306,14.6078,183086.95334815,0
+CHDN.US,D,20140821,000000,14.5466,14.6458,14.5007,14.5969,176248.95690971,0
+CHDN.US,D,20140822,000000,14.5665,14.6174,14.4992,14.55,128033.85878309,0
+CHDN.US,D,20140825,000000,14.4977,14.6886,14.4942,14.5635,173173.06238503,0
+CHDN.US,D,20140826,000000,14.5401,14.718,14.5401,14.6886,207009.90861088,0
+CHDN.US,D,20140827,000000,14.6826,14.7449,14.6478,14.6901,175358.09117654,0
+CHDN.US,D,20140828,000000,14.6158,14.9114,14.5999,14.8476,282829.80573984,0
+CHDN.US,D,20140829,000000,14.8461,14.9572,14.7962,14.873,275484.17634984,0
+CHDN.US,D,20140902,000000,14.9258,15.1616,14.9164,15.0624,758630.35897564,0
+CHDN.US,D,20140903,000000,15.0614,15.1586,15.0614,15.0898,271027.84122962,0
+CHDN.US,D,20140904,000000,15.0898,15.3216,15.0788,15.2463,428414.12075738,0
+CHDN.US,D,20140905,000000,15.168,15.32,14.548,15.3186,512669.15199054,0
+CHDN.US,D,20140908,000000,15.3061,15.3914,15.168,15.2418,329309.32085026,0
+CHDN.US,D,20140909,000000,15.1795,15.184,15.0768,15.1616,156461.30407057,0
+CHDN.US,D,20140910,000000,15.1202,15.1746,15.0818,15.1556,201883.41773642,0
+CHDN.US,D,20140911,000000,15.0579,15.2144,15.0579,15.194,274232.14883296,0
+CHDN.US,D,20140912,000000,15.194,15.4108,14.9398,15.2822,504332.33414968,0
+CHDN.US,D,20140915,000000,15.1326,15.2618,15.1108,15.1616,239783.33402912,0
+CHDN.US,D,20140916,000000,15.1422,15.2368,15.1142,15.2114,204648.31183624,0
+CHDN.US,D,20140917,000000,15.189,15.4118,15.1108,15.3266,478019.69175132,0
+CHDN.US,D,20140918,000000,15.2,15.6759,15.2,15.478,410903.79361002,0
+CHDN.US,D,20140919,000000,15.5,15.5368,15.2079,15.2916,638054.49102636,0
+CHDN.US,D,20140922,000000,15.2807,15.328,15.1108,15.3156,189615.95581606,0
+CHDN.US,D,20140923,000000,15.2886,15.4372,15.197,15.2572,283231.09661064,0
+CHDN.US,D,20140924,000000,15.2712,15.3739,15.2418,15.2727,170476.38773326,0
+CHDN.US,D,20140925,000000,15.2528,15.2727,15.176,15.181,179597.72922654,0
+CHDN.US,D,20140926,000000,15.1875,15.3639,15.1716,15.333,238123.99627836,0
+CHDN.US,D,20140929,000000,15.2034,15.3769,15.1566,15.3266,265600.38220204,0
+CHDN.US,D,20140930,000000,15.357,15.4436,15.3031,15.3993,506814.31818556,0
+CHDN.US,D,20141001,000000,15.3834,15.4406,15.2129,15.3266,514615.41271392,0
+CHDN.US,D,20141002,000000,15.339,15.4856,15.32,15.478,503066.2614523,0
+CHDN.US,D,20141003,000000,15.3788,15.7612,15.3788,15.633,670320.28349302,0
+CHDN.US,D,20141006,000000,15.6964,15.7018,15.478,15.481,164647.63783489,0
+CHDN.US,D,20141007,000000,15.3898,15.474,15.2588,15.3246,856796.13824508,0
+CHDN.US,D,20141008,000000,15.3345,15.5932,15.32,15.5762,364285.83314918,0
+CHDN.US,D,20141009,000000,15.5946,15.6076,15.2727,15.3246,312585.52380966,0
+CHDN.US,D,20141010,000000,15.2483,15.3804,15.1326,15.1402,387745.29745614,0
+CHDN.US,D,20141013,000000,15.1636,15.1636,14.9313,14.9462,413375.74537414,0
+CHDN.US,D,20141014,000000,14.9916,15.1172,14.734,14.8396,636469.3920867,0
+CHDN.US,D,20141015,000000,14.7165,15.0853,14.6507,14.9637,426461.84067094,0
+CHDN.US,D,20141016,000000,15.0484,15.1471,14.8172,15.0688,302757.91038376,0
+CHDN.US,D,20141017,000000,15.2258,15.2258,14.9712,15.0624,278917.21974954,0
+CHDN.US,D,20141020,000000,15.0076,15.3963,15.0076,15.3963,223862.11873014,0
+CHDN.US,D,20141021,000000,15.5194,15.7946,15.4357,15.638,304965.01017316,0
+CHDN.US,D,20141022,000000,15.5748,15.7163,15.5498,15.5603,308020.84015432,0
+CHDN.US,D,20141023,000000,15.638,15.782,15.4152,15.6759,283245.14179112,0
+CHDN.US,D,20141024,000000,15.636,15.7308,15.5712,15.663,179118.18663593,0
+CHDN.US,D,20141027,000000,15.5982,15.801,15.5628,15.7467,226295.94786154,0
+CHDN.US,D,20141028,000000,15.8254,16.2904,15.7322,16.2501,919273.11391994,0
+CHDN.US,D,20141029,000000,16.3617,16.3752,16.1858,16.2615,501214.30408356,0
+CHDN.US,D,20141030,000000,15.6824,16.2665,15.5179,16.11,691787.33862648,0
+CHDN.US,D,20141031,000000,16.3368,16.3448,16.0114,16.107,543195.3485323,0
+CHDN.US,D,20141103,000000,16.0776,16.26,16.0213,16.11,490078.48241886,0
+CHDN.US,D,20141104,000000,16.099,16.1908,15.954,16.0068,394358.57100694,0
+CHDN.US,D,20141105,000000,15.5354,16.2282,15.5354,16.2037,312750.05306668,0
+CHDN.US,D,20141106,000000,16.1838,16.4638,16.1449,16.446,345746.19491822,0
+CHDN.US,D,20141107,000000,16.4195,16.4344,16.2186,16.428,240714.32884938,0
+CHDN.US,D,20141110,000000,16.4245,16.5097,16.278,16.4918,149520.97846008,0
+CHDN.US,D,20141111,000000,16.4589,16.5197,16.3233,16.4918,274649.49133858,0
+CHDN.US,D,20141112,000000,16.3353,16.5676,16.3104,16.5117,201514.23013528,0
+CHDN.US,D,20141113,000000,16.5855,16.6677,15.9446,15.9476,1911749.7084912,0
+CHDN.US,D,20141114,000000,16.0776,16.3283,15.7492,15.7975,987129.39371786,0
+CHDN.US,D,20141117,000000,15.6884,15.8458,15.3106,15.3126,764996.83864088,0
+CHDN.US,D,20141118,000000,15.4058,15.4856,15.2513,15.357,658785.17741188,0
+CHDN.US,D,20141119,000000,15.2079,15.477,15.1277,15.3884,308969.89306376,0
+CHDN.US,D,20141120,000000,15.3106,15.5179,15.1954,15.487,358455.07679646,0
+CHDN.US,D,20141121,000000,15.6694,15.6694,15.3719,15.3898,339510.13478598,0
+CHDN.US,D,20141124,000000,15.4496,15.5384,15.3455,15.4277,265271.32368798,0
+CHDN.US,D,20141125,000000,15.4626,15.5513,15.1042,15.1795,653468.07337378,0
+CHDN.US,D,20141126,000000,15.2258,15.3744,15.0041,15.2483,1159210.9449343,0
+CHDN.US,D,20141128,000000,15.3266,15.4905,15.1855,15.2079,353776.02524292,0
+CHDN.US,D,20141201,000000,15.1855,15.3046,14.9806,15.1326,396005.87003156,0
+CHDN.US,D,20141202,000000,15.2034,15.5568,15.1422,15.4706,1588568.0992381,0
+CHDN.US,D,20141203,000000,15.4925,15.5772,15.3345,15.4252,532882.17315274,0
+CHDN.US,D,20141204,000000,15.4756,15.5867,15.2473,15.3345,305835.8113628,0
+CHDN.US,D,20141205,000000,15.317,15.4975,15.2946,15.346,276334.91299594,0
+CHDN.US,D,20141208,000000,15.3604,15.3684,14.9373,14.9806,289938.67351606,0
+CHDN.US,D,20141209,000000,14.8491,15.0619,14.6936,14.9926,338673.44332036,0
+CHDN.US,D,20141210,000000,14.9234,15.0554,14.8022,14.852,242881.2995517,0
+CHDN.US,D,20141211,000000,14.9338,15.1875,14.8586,14.9916,630879.41025646,0
+CHDN.US,D,20141212,000000,14.857,14.9488,14.7454,14.7668,241163.77462468,0
+CHDN.US,D,20141215,000000,14.7684,14.8366,14.5655,14.6293,297119.77364902,0
+CHDN.US,D,20141216,000000,14.6537,14.8117,14.6019,14.6358,283949.40726938,0
+CHDN.US,D,20141217,000000,14.5929,14.9667,14.4938,14.9134,266561.4738376,0
+CHDN.US,D,20141218,000000,15.044,15.044,14.728,14.9568,300071.26800376,0
+CHDN.US,D,20141219,000000,14.9248,14.9836,14.7569,14.9218,767711.57138184,0
+CHDN.US,D,20141222,000000,14.9119,15.1182,14.7908,15.0778,312049.80049714,0
+CHDN.US,D,20141223,000000,15.1257,15.3126,14.8386,15.191,119157.304721,0
+CHDN.US,D,20141224,000000,15.2054,15.2827,15.0404,15.17,90786.040155438,0
+CHDN.US,D,20141226,000000,15.2612,15.3729,15.1511,15.2787,101550.66776465,0
+CHDN.US,D,20141229,000000,15.2662,15.5708,15.185,15.3654,240914.97428478,0
+CHDN.US,D,20141230,000000,15.3669,15.4546,15.2104,15.2582,89172.850854822,0
+CHDN.US,D,20141231,000000,15.2628,15.3914,15.1292,15.2069,302589.36821804,0
+CHDN.US,D,20150102,000000,15.2393,15.2393,14.8072,14.9198,242183.0534365,0
+CHDN.US,D,20150105,000000,14.878,15.0649,14.7748,14.8586,199140.5946345,0
+CHDN.US,D,20150106,000000,14.8491,14.875,14.4444,14.5944,285367.97049766,0
+CHDN.US,D,20150107,000000,14.706,14.9568,14.6602,14.9358,268575.95400902,0
+CHDN.US,D,20150108,000000,15.0744,15.3061,14.9488,15.1336,372771.12861224,0
+CHDN.US,D,20150109,000000,15.1736,15.191,14.9647,15.0664,269015.36751256,0
+CHDN.US,D,20150112,000000,15.033,15.1556,14.883,14.9941,310245.9980329,0
+CHDN.US,D,20150113,000000,15.0873,15.3729,14.7878,15.0649,389165.86713878,0
+CHDN.US,D,20150114,000000,14.9388,15.2458,14.9218,15.2084,241962.34345756,0
+CHDN.US,D,20150115,000000,15.2393,15.3778,15.0764,15.2772,465916.75908798,0
+CHDN.US,D,20150116,000000,15.2149,15.5538,15.1795,15.5538,421158.7818133,0
+CHDN.US,D,20150120,000000,15.7014,15.9126,15.0424,15.2568,578258.13836844,0
+CHDN.US,D,20150121,000000,15.3639,15.3639,15.1586,15.2552,241504.87186486,0
+CHDN.US,D,20150122,000000,15.2408,15.7282,15.2393,15.6425,419461.32142982,0
+CHDN.US,D,20150123,000000,15.6171,15.7526,15.5229,15.6714,691472.3252929,0
+CHDN.US,D,20150126,000000,15.7332,15.8114,15.5384,15.5728,188867.54834202,0
+CHDN.US,D,20150127,000000,15.4142,15.4496,15.2648,15.4003,216259.66318282,0
+CHDN.US,D,20150128,000000,15.3988,15.4003,15.0953,15.2582,367443.99230238,0
+CHDN.US,D,20150129,000000,15.2612,15.478,15.1292,15.4611,184072.12243596,0
+CHDN.US,D,20150130,000000,15.3504,15.5474,15.04,15.1566,447517.5726618,0
+CHDN.US,D,20150202,000000,15.0454,15.2692,14.8376,15.2692,238579.46141672,0
+CHDN.US,D,20150203,000000,15.2582,15.5937,15.1466,15.4611,439947.22038416,0
+CHDN.US,D,20150204,000000,15.4462,15.785,15.4462,15.6984,453512.85827156,0
+CHDN.US,D,20150205,000000,15.7836,15.8309,15.6425,15.7173,316357.65799518,0
+CHDN.US,D,20150206,000000,15.7173,15.7786,15.5229,15.5658,140642.41794363,0
+CHDN.US,D,20150209,000000,15.4925,15.6092,15.2996,15.3296,206000.66207082,0
+CHDN.US,D,20150210,000000,15.3061,15.5822,15.2164,15.5164,153343.27400445,0
+CHDN.US,D,20150211,000000,15.5454,15.5642,15.2508,15.3395,234456.19771926,0
+CHDN.US,D,20150212,000000,15.3554,15.4462,15.2832,15.3924,173500.11444473,0
+CHDN.US,D,20150213,000000,15.474,15.5692,15.3425,15.5344,155271.47663864,0
+CHDN.US,D,20150217,000000,15.5358,15.801,15.5358,15.79,311433.81901046,0
+CHDN.US,D,20150218,000000,15.785,16.2232,15.7462,16.1399,587630.28665598,0
+CHDN.US,D,20150219,000000,16.1788,16.9468,16.1788,16.5346,354664.88452174,0
+CHDN.US,D,20150220,000000,16.5775,16.597,16.4394,16.597,638812.93077216,0
+CHDN.US,D,20150223,000000,16.4982,16.6214,16.4494,16.6019,583996.59782088,0
+CHDN.US,D,20150224,000000,16.6164,16.6896,16.5117,16.5954,239211.49453824,0
+CHDN.US,D,20150225,000000,16.5266,16.8795,16.5197,16.8237,329584.20509674,0
+CHDN.US,D,20150226,000000,16.8546,17.2738,16.3004,17.1372,456008.88748794,0
+CHDN.US,D,20150227,000000,17.057,17.6536,16.6228,17.5275,628602.08456466,0
+CHDN.US,D,20150302,000000,17.3924,17.7258,17.2384,17.7243,580310.74117258,0
+CHDN.US,D,20150303,000000,17.6456,17.6899,17.4776,17.5538,633574.07845388,0
+CHDN.US,D,20150304,000000,17.3694,17.8773,17.35,17.7458,464371.7892354,0
+CHDN.US,D,20150305,000000,17.7801,17.8145,17.5538,17.5972,312085.91667552,0
+CHDN.US,D,20150306,000000,17.5005,17.6949,17.3958,17.5828,363475.22559016,0
+CHDN.US,D,20150309,000000,17.6356,17.9191,17.5604,17.6536,253806.44350924,0
+CHDN.US,D,20150310,000000,17.5474,17.6486,17.2658,17.4262,525161.33679854,0
+CHDN.US,D,20150311,000000,17.3909,17.6156,17.2982,17.5538,639222.24746038,0
+CHDN.US,D,20150312,000000,17.6785,17.9127,17.6022,17.8459,412986.49322946,0
+CHDN.US,D,20150313,000000,17.8803,18.0428,17.4676,17.9461,432406.96492184,0
+CHDN.US,D,20150316,000000,18.0712,18.0712,17.6136,17.831,368489.3550208,0
+CHDN.US,D,20150317,000000,17.8952,17.9082,17.7094,17.7836,375387.54508986,0
+CHDN.US,D,20150318,000000,17.7422,17.7472,17.4348,17.7472,453725.54243308,0
+CHDN.US,D,20150319,000000,17.7567,17.806,17.6057,17.7651,313345.97000982,0
+CHDN.US,D,20150320,000000,17.8489,17.9934,17.6704,17.951,526409.35140674,0
+CHDN.US,D,20150323,000000,17.8723,18.1893,17.8654,18.0313,340294.6584384,0
+CHDN.US,D,20150324,000000,17.991,18.3423,17.9177,18.2092,223107.69189304,0
+CHDN.US,D,20150325,000000,18.1908,18.1908,17.974,18.0248,396688.06451192,0
+CHDN.US,D,20150326,000000,18.0313,18.2306,17.8988,18.1021,307075.80015358,0
+CHDN.US,D,20150327,000000,18.1678,18.1908,18.0398,18.107,797142.2438463,0
+CHDN.US,D,20150330,000000,18.1156,18.3483,18.0712,18.2127,277625.06314556,0
+CHDN.US,D,20150331,000000,18.1893,18.3932,18.1529,18.3433,368368.96775956,0
+CHDN.US,D,20150401,000000,18.3189,18.5033,18.1958,18.3388,1059718.8993369,0
+CHDN.US,D,20150402,000000,18.427,18.6956,18.3901,18.5995,545837.84891652,0
+CHDN.US,D,20150406,000000,18.4634,18.6279,18.3652,18.4504,376013.5588483,0
+CHDN.US,D,20150407,000000,18.4061,18.5432,18.0612,18.114,627919.8900843,0
+CHDN.US,D,20150408,000000,18.3159,18.3503,18.0562,18.304,493826.53915212,0
+CHDN.US,D,20150409,000000,18.2566,18.452,18.1644,18.3408,350052.0459619,0
+CHDN.US,D,20150410,000000,18.4534,18.5766,18.3423,18.4834,274484.96208156,0
+CHDN.US,D,20150413,000000,18.5576,18.5576,18.2481,18.3109,256314.51145174,0
+CHDN.US,D,20150414,000000,18.2924,18.3174,18.0398,18.2242,303941.71845262,0
+CHDN.US,D,20150415,000000,18.2566,18.427,18.1794,18.281,310179.78503922,0
+CHDN.US,D,20150416,000000,18.2546,18.299,18.1156,18.1728,158901.15256503,0
+CHDN.US,D,20150417,000000,18.0612,18.1106,17.8624,18.0478,322742.1957496,0
+CHDN.US,D,20150420,000000,18.1529,18.3732,17.9341,18.3324,333484.75236092,0
+CHDN.US,D,20150421,000000,18.4355,18.5162,18.2416,18.439,204363.39531796,0
+CHDN.US,D,20150422,000000,18.4305,18.4305,18.2242,18.3258,162017.17617679,0
+CHDN.US,D,20150423,000000,18.2531,18.3258,18.0941,18.2177,400448.15997132,0
+CHDN.US,D,20150424,000000,18.125,18.2581,18.125,18.1978,531718.42962742,0
+CHDN.US,D,20150427,000000,18.1709,18.289,17.9142,18.13,852921.6748875,0
+CHDN.US,D,20150428,000000,18.3388,20.0688,18.2028,19.1113,1693553.8168568,0
+CHDN.US,D,20150429,000000,18.9418,19.2095,18.8118,18.8118,485678.32802054,0
+CHDN.US,D,20150430,000000,18.7196,19.1452,18.6642,19.0172,592845.06152202,0
+CHDN.US,D,20150501,000000,19.0406,19.377,18.7794,19.1652,387911.83316752,0
+CHDN.US,D,20150504,000000,19.234,19.6102,19.229,19.4034,378521.6267908,0
+CHDN.US,D,20150505,000000,19.372,19.4508,19.1517,19.206,387911.83316752,0
+CHDN.US,D,20150506,000000,19.3132,19.3182,19.0256,19.1322,279677.6659497,0
+CHDN.US,D,20150507,000000,19.1716,19.5499,19.078,19.3969,369263.84640146,0
+CHDN.US,D,20150508,000000,19.5364,19.6322,19.1272,19.4806,387911.83316752,0
+CHDN.US,D,20150511,000000,19.3754,19.5484,19.3196,19.4572,308329.83412482,0
+CHDN.US,D,20150512,000000,19.4313,19.5414,19.2095,19.4184,184631.92320073,0
+CHDN.US,D,20150513,000000,19.4118,19.4672,19.0714,19.382,499968.29592972,0
+CHDN.US,D,20150514,000000,19.3685,19.66,19.3316,19.4822,404212.26833942,0
+CHDN.US,D,20150515,000000,19.5056,19.6401,19.3296,19.3475,249935.99306036,0
+CHDN.US,D,20150518,000000,19.2554,19.6715,19.2554,19.512,246087.6136094,0
+CHDN.US,D,20150519,000000,19.5988,19.7602,19.4472,19.688,186584.20328717,0
+CHDN.US,D,20150520,000000,19.6501,19.7333,19.5499,19.6401,179860.57474691,0
+CHDN.US,D,20150521,000000,19.7109,19.9058,19.6222,19.7702,280129.11817936,0
+CHDN.US,D,20150522,000000,19.7304,19.8564,19.5823,19.6436,358467.11552258,0
+CHDN.US,D,20150526,000000,19.6571,19.6571,19.2673,19.5205,293315.53619384,0
+CHDN.US,D,20150527,000000,19.6102,20.0159,19.4672,19.964,246290.26549914,0
+CHDN.US,D,20150528,000000,19.7682,20.133,19.7682,19.984,333330.25537566,0
+CHDN.US,D,20150529,000000,20.0388,20.0458,19.694,19.8943,528291.40559078,0
+CHDN.US,D,20150601,000000,20.0014,20.0936,19.7039,19.9392,445511.1183078,0
+CHDN.US,D,20150602,000000,19.8943,20.0258,19.7702,19.851,334686.61851898,0
+CHDN.US,D,20150603,000000,19.9591,20.586,19.7702,20.5208,538947.68466488,0
+CHDN.US,D,20150604,000000,20.3976,20.5044,19.9969,20.0572,208689.31090518,0
+CHDN.US,D,20150605,000000,19.9776,20.2412,19.9776,20.1544,166070.21397187,0
+CHDN.US,D,20150608,000000,19.9755,20.1415,19.8325,19.8893,125961.19143541,0
+CHDN.US,D,20150609,000000,19.9755,19.9755,19.5484,19.7667,505347.6000528,0
+CHDN.US,D,20150610,000000,19.7702,20.1759,19.7502,19.9456,529479.22656836,0
+CHDN.US,D,20150611,000000,19.8375,20.2661,19.8375,20.13,438825.61240028,0
+CHDN.US,D,20150612,000000,20.0672,20.3139,19.979,20.2162,203047.16126174,0
+CHDN.US,D,20150615,000000,20.1495,20.1495,19.8011,19.9626,347182.81623568,0
+CHDN.US,D,20150616,000000,19.9706,20.2876,19.9526,20.0757,306443.76703206,0
+CHDN.US,D,20150617,000000,20.0239,20.2003,19.9541,20.0129,188004.7729698,0
+CHDN.US,D,20150618,000000,20.1251,20.5781,20.0488,20.4042,383529.7368584,0
+CHDN.US,D,20150619,000000,20.4829,20.4829,20.0423,20.1624,535815.60941828,0
+CHDN.US,D,20150622,000000,20.2382,20.2581,19.9192,20.0209,229369.83593186,0
+CHDN.US,D,20150623,000000,20.1166,20.1281,19.7318,20.0872,254386.30881754,0
+CHDN.US,D,20150624,000000,19.969,20.0722,19.7433,19.7732,228109.78259756,0
+CHDN.US,D,20150625,000000,19.7732,20.0308,19.6421,19.9058,224349.68713816,0
+CHDN.US,D,20150626,000000,19.9955,20.2596,19.9725,20.2088,1222659.0445165,0
+CHDN.US,D,20150629,000000,20.0473,20.2003,19.6137,19.6636,274484.96208156,0
+CHDN.US,D,20150630,000000,19.7682,20.2118,19.7109,19.9541,278447.7094307,0
+CHDN.US,D,20150701,000000,20.0886,20.309,19.9476,20.1774,276993.03002406,0
+CHDN.US,D,20150702,000000,20.1251,20.2312,19.8096,19.9192,238142.05436756,0
+CHDN.US,D,20150706,000000,19.7403,20.2232,19.5888,20.1938,190510.83445795,0
+CHDN.US,D,20150707,000000,20.1954,20.2596,19.8893,20.1904,351570.93190788,0
+CHDN.US,D,20150708,000000,19.8424,20.283,19.5952,19.7368,374759.52487706,0
+CHDN.US,D,20150709,000000,19.8634,20.1131,19.7826,19.9506,232503.91763282,0
+CHDN.US,D,20150710,000000,20.0708,20.4241,20.0672,20.3827,203047.16126174,0
+CHDN.US,D,20150713,000000,20.4241,20.8218,20.4112,20.7361,295793.50732104,0
+CHDN.US,D,20150714,000000,20.6493,20.905,20.45,20.741,370176.78313252,0
+CHDN.US,D,20150715,000000,20.7067,21.0067,20.5961,20.8592,262452.25532062,0
+CHDN.US,D,20150716,000000,21.0167,21.1697,20.7954,20.8218,423008.7327277,0
+CHDN.US,D,20150717,000000,20.8348,20.9534,20.448,20.6359,243780.1911023,0
+CHDN.US,D,20150720,000000,20.6045,20.761,20.4964,20.608,388545.8727434,0
+CHDN.US,D,20150721,000000,20.5796,20.7854,20.473,20.5517,246910.25989454,0
+CHDN.US,D,20150722,000000,20.5711,20.6917,20.3862,20.5358,206183.24941704,0
+CHDN.US,D,20150723,000000,20.5372,20.761,20.0358,20.1624,230617.85054006,0
+CHDN.US,D,20150724,000000,20.1888,20.278,19.8226,20.0224,337154.5573744,0
+CHDN.US,D,20150727,000000,19.8599,19.9476,19.5414,19.7234,340914.65283378,0
+CHDN.US,D,20150728,000000,19.7652,19.9925,19.5688,19.9326,313345.97000982,0
+CHDN.US,D,20150729,000000,19.8764,20.0807,19.7403,19.9556,286399.2880356,0
+CHDN.US,D,20150730,000000,19.9356,21.4852,18.8825,21.063,1415049.9267041,0
+CHDN.US,D,20150731,000000,21.1762,21.6217,20.9235,21.551,470639.9526373,0
+CHDN.US,D,20150803,000000,21.551,22.3394,21.4458,22.2646,696761.33897004,0
+CHDN.US,D,20150804,000000,22.328,22.6932,22.2312,22.328,644230.35752796,0
+CHDN.US,D,20150805,000000,22.3758,22.8682,22.295,22.4924,562764.29784686,0
+CHDN.US,D,20150806,000000,22.5652,22.5652,22.1804,22.2986,402115.5235395,0
+CHDN.US,D,20150807,000000,22.1485,22.3394,22.1241,22.2646,352820.95297042,0
+CHDN.US,D,20150810,000000,22.305,22.5975,21.9751,22.0339,524535.3230401,0
+CHDN.US,D,20150811,000000,21.8974,22.001,21.8286,21.9407,393010.23368104,0
+CHDN.US,D,20150812,000000,21.7498,21.8171,21.3785,21.6826,396060.04429912,0
+CHDN.US,D,20150813,000000,21.5724,21.8774,21.5594,21.6366,345310.7943234,0
+CHDN.US,D,20150814,000000,21.5888,21.7518,21.3521,21.6706,270726.87307652,0
+CHDN.US,D,20150817,000000,21.6217,22.003,21.5425,21.996,668672.9844684,0
+CHDN.US,D,20150818,000000,22.0852,22.2676,22.0045,22.1116,543963.82054988,0
+CHDN.US,D,20150819,000000,21.983,22.141,21.6526,21.8136,298933.60838504,0
+CHDN.US,D,20150820,000000,21.6412,21.7612,21.2205,21.3222,589084.96606264,0
+CHDN.US,D,20150821,000000,20.9783,21.6168,20.9085,21.4408,567778.4272775,0
+CHDN.US,D,20150824,000000,20.0408,21.37,20.0408,20.7784,640901.64975468,0
+CHDN.US,D,20150825,000000,21.3735,21.3735,20.7361,20.767,467497.84511894,0
+CHDN.US,D,20150826,000000,21.244,21.387,20.7096,21.3082,438047.10811092,0
+CHDN.US,D,20150827,000000,21.382,21.6641,21.1009,21.3471,373499.47154274,0
+CHDN.US,D,20150828,000000,21.206,21.4294,21.083,21.3032,936269.78875266,0
+CHDN.US,D,20150831,000000,21.3521,21.4423,20.8966,21.2011,606005.39562992,0
+CHDN.US,D,20150901,000000,20.925,21.2868,20.8866,20.9135,1179417.9467334,0
+CHDN.US,D,20150902,000000,21.1452,21.6068,20.9684,21.2156,611647.54527336,0
+CHDN.US,D,20150903,000000,21.3172,21.3187,21.0216,21.1662,960704.38987568,0
+CHDN.US,D,20150904,000000,20.9534,21.4234,20.9534,21.3127,449957.42115628,0
+CHDN.US,D,20150908,000000,21.7777,22.0997,21.3286,22.0553,532679.52126298,0
+CHDN.US,D,20150909,000000,22.2128,22.2128,21.7368,21.8724,388545.8727434,0
+CHDN.US,D,20150910,000000,21.827,22.1016,21.827,21.9008,316040.63820724,0
+CHDN.US,D,20150911,000000,21.7483,22.2278,21.7483,22.1476,194270.92991734,0
+CHDN.US,D,20150914,000000,22.3065,22.3065,22.0254,22.0374,366609.30729112,0
+CHDN.US,D,20150915,000000,22.1754,22.2811,21.9492,22.0738,305195.75242388,0
+CHDN.US,D,20150916,000000,22.0289,22.134,21.983,22.1016,236257.99372914,0
+CHDN.US,D,20150917,000000,22.0354,22.3194,21.9572,22.1819,510833.24625664,0
+CHDN.US,D,20150918,000000,21.9222,22.0304,21.5804,21.6352,518267.1596382,0
+CHDN.US,D,20150921,000000,21.7892,22.1426,21.7075,22.0045,393564.01508274,0
+CHDN.US,D,20150922,000000,21.7642,21.8554,21.6337,21.6576,216205.48891528,0
+CHDN.US,D,20150923,000000,21.8171,21.8171,21.5051,21.5444,316600.43897202,0
+CHDN.US,D,20150924,000000,21.4278,21.8121,21.4049,21.7628,224666.70692608,0
+CHDN.US,D,20150925,000000,21.8809,21.9666,21.36,21.4,335272.50319034,0
+CHDN.US,D,20150928,000000,21.3436,21.3551,21.0017,21.0431,236239.93563996,0
+CHDN.US,D,20150929,000000,21.1238,21.1238,20.7575,20.8547,227489.78820216,0
+CHDN.US,D,20150930,000000,21.068,21.402,20.9813,21.3536,586578.90457448,0
+CHDN.US,D,20151001,000000,21.3636,21.5001,21.1188,21.4488,498220.67418738,0
+CHDN.US,D,20151002,000000,21.3322,21.7892,20.8622,21.7593,500094.70255402,0
+CHDN.US,D,20151005,000000,21.8584,22.316,21.8584,22.1585,357811.00494882,0
+CHDN.US,D,20151006,000000,22.019,22.1096,21.7105,21.8724,351570.93190788,0
+CHDN.US,D,20151007,000000,21.9572,22.1605,21.8106,22.1605,466580.89547916,0
+CHDN.US,D,20151008,000000,22.0673,22.2646,21.832,22.141,434921.0522274,0
+CHDN.US,D,20151009,000000,22.2577,22.4989,22.2577,22.328,339662.6253169,0
+CHDN.US,D,20151012,000000,22.3394,22.3793,22.2278,22.3394,320970.49655502,0
+CHDN.US,D,20151013,000000,22.3,22.4042,22.0788,22.1166,270726.87307652,0
+CHDN.US,D,20151014,000000,22.2377,22.3085,21.9123,21.9143,318346.05426,0
+CHDN.US,D,20151015,000000,22.0055,22.2412,21.7926,22.2048,308955.84788328,0
+CHDN.US,D,20151016,000000,22.2447,22.3085,22.1291,22.2626,397320.09763344,0
+CHDN.US,D,20151019,000000,22.1535,22.5024,22.1166,22.2826,242177.03407344,0
+CHDN.US,D,20151020,000000,22.2906,22.3793,22.1869,22.3544,132863.39441317,0
+CHDN.US,D,20151021,000000,22.3693,22.3708,22.0104,22.1016,242522.14422234,0
+CHDN.US,D,20151022,000000,22.1968,22.6564,22.1884,22.4989,523909.30928164,0
+CHDN.US,D,20151023,000000,22.634,23.0561,22.5074,23.0112,480668.2114986,0
+CHDN.US,D,20151026,000000,23.0432,23.0984,22.8931,22.925,421760.7181195,0
+CHDN.US,D,20151027,000000,22.8966,22.8966,22.2347,22.3344,416752.60805192,0
+CHDN.US,D,20151028,000000,22.4027,22.6912,22.2497,22.612,770821.57563054,0
+CHDN.US,D,20151029,000000,24.4098,24.4112,23.0855,23.2948,941281.91172896,0
+CHDN.US,D,20151030,000000,23.3466,23.4518,22.8782,23.4304,735734.70834214,0
+CHDN.US,D,20151102,000000,23.385,23.7838,23.3551,23.7055,437561.54615726,0
+CHDN.US,D,20151103,000000,23.6128,23.6956,23.3601,23.4448,453725.54243308,0
+CHDN.US,D,20151104,000000,23.4917,23.6248,23.3152,23.5116,389280.23503696,0
+CHDN.US,D,20151105,000000,23.5525,23.6906,23.39,23.5964,294539.47334978,0
+CHDN.US,D,20151106,000000,23.5196,24.1571,23.3786,24.1571,552742.05834862,0
+CHDN.US,D,20151109,000000,24.2044,24.2538,23.6891,23.8665,403722.69347704,0
+CHDN.US,D,20151110,000000,24.0668,24.2114,23.6691,23.868,532053.50750454,0
+CHDN.US,D,20151111,000000,23.9582,24.1057,23.554,23.5789,280129.11817936,0
+CHDN.US,D,20151112,000000,23.4468,23.7638,23.416,23.4798,218713.55685778,0
+CHDN.US,D,20151113,000000,23.4015,23.8086,23.2355,23.2928,409218.37195266,0
+CHDN.US,D,20151116,000000,23.2285,23.4548,23.1663,23.4064,696243.6737467,0
+CHDN.US,D,20151117,000000,23.4448,23.5475,23.0561,23.1384,332138.4214894,0
+CHDN.US,D,20151118,000000,23.1468,23.405,22.9838,23.2056,278875.0842081,0
+CHDN.US,D,20151119,000000,23.3152,23.3152,22.9031,23.0397,220595.61104182,0
+CHDN.US,D,20151120,000000,23.26,23.6472,23.1937,23.2664,376013.5588483,0
+CHDN.US,D,20151123,000000,23.1907,23.5624,23.1907,23.3866,278875.0842081,0
+CHDN.US,D,20151124,000000,23.3935,23.4897,23.094,23.4324,174212.4057404,0
+CHDN.US,D,20151125,000000,23.4698,23.6856,23.26,23.4239,320234.1278071,0
+CHDN.US,D,20151127,000000,23.4847,23.5525,23.38,23.4084,127841.23916511,0
+CHDN.US,D,20151130,000000,23.5261,23.7524,23.2973,23.4468,316474.03234772,0
+CHDN.US,D,20151201,000000,23.5017,23.6163,23.2106,23.536,605523.84658496,0
+CHDN.US,D,20151202,000000,23.5181,23.7429,23.3337,23.4144,606077.62798666,0
+CHDN.US,D,20151203,000000,23.3866,23.7409,23.1248,23.227,586005.05862924,0
+CHDN.US,D,20151204,000000,23.1693,23.4468,23.102,23.2664,335766.09096142,0
+CHDN.US,D,20151207,000000,23.2993,23.6691,23.0148,23.078,382408.1288745,0
+CHDN.US,D,20151208,000000,22.9115,23.1468,22.6564,22.7536,398369.47326058,0
+CHDN.US,D,20151209,000000,22.7326,23.0282,22.4077,22.4739,409766.1339913,0
+CHDN.US,D,20151210,000000,22.4739,22.6026,22.2328,22.4366,440862.16356958,0
+CHDN.US,D,20151211,000000,22.1804,22.3294,21.7986,21.9172,853728.26953782,0
+CHDN.US,D,20151214,000000,21.9208,22.1505,21.6756,21.8286,471801.68970826,0
+CHDN.US,D,20151215,000000,21.9442,22.2577,21.6591,21.8809,297216.08345802,0
+CHDN.US,D,20151216,000000,21.9258,22.5552,21.8006,22.4236,677760.21623766,0
+CHDN.US,D,20151217,000000,22.5088,22.6763,22.2128,22.3977,526040.1638056,0
+CHDN.US,D,20151218,000000,22.2726,22.2906,21.4198,21.6925,2245318.731935,0
+CHDN.US,D,20151221,000000,21.8286,22.139,21.7612,22.0982,474430.144912,0
+CHDN.US,D,20151222,000000,22.1146,22.471,21.7368,22.459,624256.1044339,0
+CHDN.US,D,20151223,000000,22.5482,22.8363,22.3479,22.6833,453288.13538392,0
+CHDN.US,D,20151224,000000,22.6499,22.8294,22.639,22.6833,133136.27220532,0
+CHDN.US,D,20151228,000000,22.6534,22.91,22.4396,22.7356,225822.424634,0
+CHDN.US,D,20151229,000000,22.8214,23.0282,22.5602,22.8378,337684.26132384,0
+CHDN.US,D,20151230,000000,22.8682,23.076,22.6798,23.0098,203889.87209042,0
+CHDN.US,D,20151231,000000,22.8622,23.1448,22.7257,22.7406,258248.73344898,0
+CHDN.US,D,20160104,000000,22.4824,22.4824,21.7792,21.8794,425243.92287806,0
+CHDN.US,D,20160105,000000,21.983,22.3528,21.8694,22.313,355587.85352458,0
+CHDN.US,D,20160106,000000,22.0504,22.8164,22.0504,22.6863,923536.82942218,0
+CHDN.US,D,20160107,000000,22.2936,22.7147,22.1869,22.3,644047.77018176,0
+CHDN.US,D,20160108,000000,22.2826,22.7062,21.7448,22.2936,432892.5268755,0
+CHDN.US,D,20160111,000000,22.2846,22.5602,22.2676,22.451,444650.34938994,0
+CHDN.US,D,20160112,000000,22.5502,22.6833,22.2298,22.4774,372488.21854834,0
+CHDN.US,D,20160113,000000,22.5238,22.6734,21.8724,21.9701,834065.01686862,0
+CHDN.US,D,20160114,000000,22.019,22.755,21.8455,22.6354,457933.07721342,0
+CHDN.US,D,20160115,000000,22.0738,22.5996,21.8435,22.3035,697567.93362034,0
+CHDN.US,D,20160119,000000,22.5238,22.6255,22.1684,22.5074,583248.19034684,0
+CHDN.US,D,20160120,000000,22.2178,22.2412,21.1323,21.6656,565982.65063068,0
+CHDN.US,D,20160121,000000,21.7877,21.7926,21.1911,21.2768,514428.812459,0
+CHDN.US,D,20160122,000000,21.546,22.4959,21.4672,21.7548,465252.62269682,0
+CHDN.US,D,20160125,000000,21.6038,21.7742,21.2948,21.4488,324867.0309105,0
+CHDN.US,D,20160126,000000,21.515,21.9372,21.4557,21.8993,331231.50412138,0
+CHDN.US,D,20160127,000000,21.7792,22.1968,21.4831,21.6118,306371.53467532,0
+CHDN.US,D,20160128,000000,21.8206,22.0997,21.4218,21.5166,311885.27124012,0
+CHDN.US,D,20160129,000000,21.53,22.2612,21.4234,22.2178,229175.20985952,0
+CHDN.US,D,20160201,000000,22.1046,22.5602,21.8993,22.323,203091.30325752,0
+CHDN.US,D,20160202,000000,22.1904,22.5482,21.53,21.6955,305416.46240282,0
+CHDN.US,D,20160203,000000,21.8006,21.8006,20.9698,21.2868,199774.63421036,0
+CHDN.US,D,20160204,000000,21.2604,21.4034,21.0695,21.1697,384296.20242162,0
+CHDN.US,D,20160205,000000,21.083,21.1009,20.1744,20.3444,446500.30030432,0
+CHDN.US,D,20160208,000000,20.2312,20.4226,19.5499,20.2312,424328.97969262,0
+CHDN.US,D,20160209,000000,19.9925,20.5846,19.6386,20.2532,502243.61516716,0
+CHDN.US,D,20160210,000000,20.3643,21.0964,20.1056,20.4012,394159.93202588,0
+CHDN.US,D,20160211,000000,20.0608,20.2532,19.7383,20.1036,138224.64044706,0
+CHDN.US,D,20160212,000000,20.3428,21.535,20.3428,21.1452,570426.94702478,0
+CHDN.US,D,20160216,000000,21.5694,21.694,21.1528,21.3386,349588.55500612,0
+CHDN.US,D,20160217,000000,21.523,21.852,21.2026,21.2305,417545.15752176,0
+CHDN.US,D,20160218,000000,21.1876,21.4522,20.9684,21.1946,203558.807122,0
+CHDN.US,D,20160219,000000,21.1138,21.699,21.1138,21.6168,310571.04363824,0
+CHDN.US,D,20160222,000000,21.7448,22.0653,21.5804,21.6526,265034.56207422,0
+CHDN.US,D,20160223,000000,21.5444,21.8534,21.068,21.0944,323801.60364852,0
+CHDN.US,D,20160224,000000,20.7984,21.3735,20.3319,21.0346,449453.80111342,0
+CHDN.US,D,20160225,000000,22.5567,22.5567,21.4358,22.0324,610399.53066518,0
+CHDN.US,D,20160226,000000,22.1146,22.4725,21.6337,21.9606,381709.88275932,0
+CHDN.US,D,20160229,000000,22.1096,22.1096,21.679,21.827,463505.00095448,0
+CHDN.US,D,20160301,000000,21.9342,22.1934,21.8724,22.0324,503465.54586874,0
+CHDN.US,D,20160302,000000,21.9686,22.1869,21.8455,22.1046,345216.49096876,0
+CHDN.US,D,20160303,000000,21.9023,22.3359,21.863,22.2562,348607.39882702,0
+CHDN.US,D,20160304,000000,22.333,22.333,21.8306,22.0588,329381.553207,0
+CHDN.US,D,20160307,000000,22.1146,22.1934,21.8709,22.0802,478284.54372604,0
+CHDN.US,D,20160308,000000,22.0389,22.5158,21.9686,22.157,456372.055726,0
+CHDN.US,D,20160309,000000,22.318,22.7257,22.144,22.6714,393895.08005116,0
+CHDN.US,D,20160310,000000,22.7342,22.8607,22.3558,22.614,424780.43192228,0
+CHDN.US,D,20160311,000000,22.7197,23.1578,22.5188,23.1498,446660.81665264,0
+CHDN.US,D,20160314,000000,23.0496,23.1727,22.7062,22.7765,471296.06321106,0
+CHDN.US,D,20160315,000000,22.6763,22.9938,22.3942,22.3958,485349.26950648,0
+CHDN.US,D,20160316,000000,22.2846,22.8363,22.2846,22.7406,326472.1943937,0
+CHDN.US,D,20160317,000000,22.6634,23.066,22.3035,22.9754,398909.2094818,0
+CHDN.US,D,20160318,000000,23.1234,23.3188,22.8667,23.3168,885231.60934996,0
+CHDN.US,D,20160321,000000,23.2206,23.2435,22.8214,23.0112,418245.4100913,0
+CHDN.US,D,20160322,000000,22.8378,23.2798,22.7795,23.1693,446331.7581386,0
+CHDN.US,D,20160323,000000,23.0496,23.1149,22.8562,22.8832,499827.84412494,0
+CHDN.US,D,20160324,000000,22.8094,23.0596,22.622,23.0596,390965.65669432,0
+CHDN.US,D,20160328,000000,22.9838,23.3068,22.9838,23.2534,246356.47849282,0
+CHDN.US,D,20160329,000000,23.2534,23.7972,23.2534,23.7334,577381.31781574,0
+CHDN.US,D,20160330,000000,23.7638,23.8072,23.569,23.7105,432027.74504892,0
+CHDN.US,D,20160331,000000,23.6407,23.8301,23.4982,23.7822,449891.20816258,0
+CHDN.US,D,20160401,000000,23.6298,23.9712,23.2206,23.8052,344787.109737,0
+CHDN.US,D,20160404,000000,23.8136,23.8565,23.411,23.7574,267669.03664102,0
+CHDN.US,D,20160405,000000,23.5261,23.8072,23.3766,23.3935,292019.36668116,0
+CHDN.US,D,20160406,000000,23.411,23.6671,23.3416,23.6542,376956.59239468,0
+CHDN.US,D,20160407,000000,23.559,23.7364,22.7476,23.3985,347080.48706362,0
+CHDN.US,D,20160408,000000,23.554,23.7384,23.2679,23.4533,128268.61394251,0
+CHDN.US,D,20160411,000000,23.536,23.5425,23.1,23.2021,235754.3736863,0
+CHDN.US,D,20160412,000000,23.2714,23.5809,23.1727,23.5609,374139.53048168,0
+CHDN.US,D,20160413,000000,23.6262,23.8724,23.5211,23.7852,260289.297527,0
+CHDN.US,D,20160414,000000,23.7254,23.7822,23.549,23.5998,133308.82727976,0
+CHDN.US,D,20160415,000000,23.4633,23.7972,23.4434,23.6407,282478.6762279,0
+CHDN.US,D,20160418,000000,23.6322,23.682,23.4568,23.5674,234859.4950444,0
+CHDN.US,D,20160419,000000,23.5326,23.7802,23.5116,23.6308,305099.44261488,0
+CHDN.US,D,20160420,000000,23.5913,23.6357,23.4618,23.4618,116294.09435784,0
+CHDN.US,D,20160421,000000,23.5181,23.5181,23.1842,23.3416,222999.34335792,0
+CHDN.US,D,20160422,000000,23.2958,23.4194,23.0182,23.2455,259946.19383248,0
+CHDN.US,D,20160425,000000,23.1777,23.4682,23.066,23.3203,196179.068008,0
+CHDN.US,D,20160426,000000,23.3018,23.5166,23.2664,23.4817,241974.3821837,0
+CHDN.US,D,20160427,000000,23.4289,23.6407,22.7765,23.1827,275161.13719886,0
+CHDN.US,D,20160428,000000,23.4798,23.4798,22.8832,22.9016,276932.83639344,0
+CHDN.US,D,20160429,000000,22.5158,22.6664,21.4966,21.5788,1138757.1492496,0
+CHDN.US,D,20160502,000000,21.546,21.6168,21.1746,21.1862,741065.85756072,0
+CHDN.US,D,20160503,000000,20.9862,21.0431,20.5258,20.6623,513995.41831854,0
+CHDN.US,D,20160504,000000,20.8742,20.9584,20.453,20.4679,322218.51116322,0
+CHDN.US,D,20160505,000000,20.5552,20.6344,20.2905,20.4928,388708.39554606,0
+CHDN.US,D,20160506,000000,20.5442,20.8497,20.4899,20.7804,505285.39996782,0
+CHDN.US,D,20160509,000000,20.9085,21.3501,20.8577,21.3098,821229.72836608,0
+CHDN.US,D,20160510,000000,21.3157,21.7075,21.1976,21.4234,621200.27445276,0
+CHDN.US,D,20160511,000000,21.3721,21.3721,21.1512,21.2738,558283.88527438,0
+CHDN.US,D,20160512,000000,21.3272,21.5444,21.2046,21.4084,683791.61802578,0
+CHDN.US,D,20160513,000000,21.3934,21.4852,21.1208,21.362,512917.95233044,0
+CHDN.US,D,20160516,000000,21.38,21.4966,20.9464,20.9813,462690.38048676,0
+CHDN.US,D,20160517,000000,20.91,21.1612,20.3269,20.5044,624912.21500766,0
+CHDN.US,D,20160518,000000,20.44,20.7919,19.6286,20.5701,206923.63107366,0
+CHDN.US,D,20160519,000000,20.4241,20.8722,20.1056,20.12,750961.69043464,0
+CHDN.US,D,20160520,000000,20.1365,20.3613,20.0523,20.1036,539800.42776532,0
+CHDN.US,D,20160523,000000,20.0688,20.2312,19.9626,20.1081,564979.42345368,0
+CHDN.US,D,20160524,000000,20.2846,20.4849,20.2312,20.2905,972420.07684868,0
+CHDN.US,D,20160525,000000,20.3428,20.3444,20.0159,20.133,887805.89028616,0
+CHDN.US,D,20160526,000000,20.0872,20.5292,20.0258,20.5058,543574.5684052,0
+CHDN.US,D,20160527,000000,20.5467,20.7067,20.3464,20.6294,605485.72395222,0
+CHDN.US,D,20160531,000000,20.6444,20.6444,20.0757,20.1854,414920.71522672,0
+CHDN.US,D,20160601,000000,19.9177,20.4191,19.9142,20.2088,817999.33685614,0
+CHDN.US,D,20160602,000000,20.1659,20.606,19.9591,20.2856,903909.69293136,0
+CHDN.US,D,20160603,000000,20.2796,20.2796,19.9526,20.0523,371083.70050054,0
+CHDN.US,D,20160606,000000,19.984,20.1744,19.9442,20.0523,253591.75289336,0
+CHDN.US,D,20160607,000000,20.0523,20.1116,19.7846,19.9292,640488.32015776,0
+CHDN.US,D,20160608,000000,20.0239,20.135,19.7926,20.0209,231488.65172968,0
+CHDN.US,D,20160609,000000,20.0114,20.3428,19.6586,20.0014,242923.43509314,0
+CHDN.US,D,20160610,000000,19.9192,19.9257,19.5484,19.7518,220607.64976794,0
+CHDN.US,D,20160613,000000,19.6286,20.0129,19.4068,19.4134,361918.21701146,0
+CHDN.US,D,20160614,000000,19.2753,19.4104,19.0978,19.3346,272442.39154918,0
+CHDN.US,D,20160615,000000,19.4184,19.6666,19.1666,19.3754,273269.05074304,0
+CHDN.US,D,20160616,000000,19.3097,19.4084,19.0978,19.2997,277225.77872912,0
+CHDN.US,D,20160617,000000,19.2489,19.3166,19.1292,19.1343,486848.09090892,0
+CHDN.US,D,20160620,000000,19.2982,19.4248,19.2624,19.2982,336879.6731279,0
+CHDN.US,D,20160621,000000,19.3132,19.4104,19.1173,19.195,311427.7996474,0
+CHDN.US,D,20160622,000000,20.448,20.8263,20.1544,20.4191,4328166.8290092,0
+CHDN.US,D,20160623,000000,20.5731,20.6359,20.3962,20.5208,9865360.8516538,0
+CHDN.US,D,20160624,000000,19.7284,20.1116,19.6272,19.6715,1035129.8012286,0
+CHDN.US,D,20160627,000000,19.4607,19.6745,19.234,19.4592,1251891.0779999,0
+CHDN.US,D,20160628,000000,19.5903,19.6924,19.3685,19.4398,757663.247977,0
+CHDN.US,D,20160629,000000,19.6137,20.0737,19.504,20.0572,1413133.7627961,0
+CHDN.US,D,20160630,000000,20.0622,20.3942,19.9776,20.309,884756.07966808,0
+CHDN.US,D,20160701,000000,20.3464,20.5093,20.2068,20.2232,360862.82202126,0
+CHDN.US,D,20160705,000000,20.2003,20.2003,19.7134,19.7218,292308.29610814,0
+CHDN.US,D,20160706,000000,19.696,19.9092,19.5803,19.8664,407727.57636764,0
+CHDN.US,D,20160707,000000,19.9725,20.2248,19.9108,20.2162,1515940.4709863,0
+CHDN.US,D,20160708,000000,20.3269,20.8547,20.2796,20.8278,684477.82541486,0
+CHDN.US,D,20160711,000000,20.9066,21.2838,20.8512,21.0894,1486969.2765689,0
+CHDN.US,D,20160712,000000,21.2046,21.709,21.1009,21.1258,458454.75534546,0
+CHDN.US,D,20160713,000000,21.1712,21.1712,20.8936,20.9584,346903.91908048,0
+CHDN.US,D,20160714,000000,21.1039,21.1946,20.9135,21.1009,511537.51173488,0
+CHDN.US,D,20160715,000000,21.1502,21.2255,21.0282,21.1438,816994.10322478,0
+CHDN.US,D,20160718,000000,21.1826,21.2738,21.0032,21.1562,801303.6301765,0
+CHDN.US,D,20160719,000000,21.1712,21.1712,20.9972,21.0929,202762.24474348,0
+CHDN.US,D,20160720,000000,21.1338,21.1911,20.8412,20.8477,342588.03576502,0
+CHDN.US,D,20160721,000000,20.905,21.7678,20.6797,20.7096,644631.64839876,0
+CHDN.US,D,20160722,000000,20.777,21.1338,20.746,21.063,203687.22020066,0
+CHDN.US,D,20160725,000000,21.0396,21.0894,20.8054,21.0446,187164.06859547,0
+CHDN.US,D,20160726,000000,21.0929,21.1662,20.8866,21.1059,276750.24904722,0
+CHDN.US,D,20160727,000000,21.1173,21.1812,20.9464,21.1512,175592.84633596,0
+CHDN.US,D,20160728,000000,21.0964,21.3586,21.0117,21.2898,178145.05627424,0
+CHDN.US,D,20160729,000000,21.232,21.232,20.8512,21.0894,911098.81888174,0
+CHDN.US,D,20160801,000000,21.0117,21.3885,20.9952,21.367,311158.93476396,0
+CHDN.US,D,20160802,000000,21.2948,21.2948,21.0596,21.0695,147014.91697193,0
+CHDN.US,D,20160803,000000,20.9902,21.37,20.8836,21.3422,289166.18858978,0
+CHDN.US,D,20160804,000000,21.679,23.1468,21.679,22.484,2127774.6165146,0
+CHDN.US,D,20160805,000000,22.6434,22.951,22.4446,22.8044,712283.26985258,0
+CHDN.US,D,20160808,000000,22.7586,23.0954,22.6304,22.8652,367102.8950622,0
+CHDN.US,D,20160809,000000,22.7476,23.3466,22.7476,23.26,501872.42111166,0
+CHDN.US,D,20160810,000000,23.1418,23.3686,23.1318,23.3168,349606.61309532,0
+CHDN.US,D,20160811,000000,23.4418,23.4718,23.2848,23.3252,369275.88512758,0
+CHDN.US,D,20160812,000000,23.3188,23.3965,23.1907,23.3068,187663.67572962,0
+CHDN.US,D,20160815,000000,23.2554,23.707,23.2554,23.5879,242917.41573008,0
+CHDN.US,D,20160816,000000,23.5724,23.5724,23.2948,23.4618,127357.6836658,0
+CHDN.US,D,20160817,000000,23.549,23.687,23.258,23.6642,316668.65842006,0
+CHDN.US,D,20160818,000000,23.6198,23.8072,23.38,23.7972,351408.4091052,0
+CHDN.US,D,20160819,000000,23.7474,23.9567,23.4204,23.868,252423.99645932,0
+CHDN.US,D,20160822,000000,23.7752,23.9696,23.5789,23.9696,271862.52624088,0
+CHDN.US,D,20160823,000000,23.9746,24.1156,23.9602,24.0289,331562.5690898,0
+CHDN.US,D,20160824,000000,24.0319,24.1206,23.9318,24.0254,241402.5426928,0
+CHDN.US,D,20160825,000000,23.9068,24.1242,23.8924,24.1092,181441.66077787,0
+CHDN.US,D,20160826,000000,24.1077,24.3624,23.8102,23.9796,305280.02350674,0
+CHDN.US,D,20160829,000000,23.9318,24.1176,23.9058,24.0684,206092.95897112,0
+CHDN.US,D,20160830,000000,24.0908,24.18,23.9826,24.0843,102531.82394375,0
+CHDN.US,D,20160831,000000,23.9896,24.2163,23.8824,24.022,188478.29619734,0
+CHDN.US,D,20160901,000000,24.006,24.1735,23.9567,24.0992,358455.07679646,0
+CHDN.US,D,20160902,000000,24.1635,24.1815,23.9153,24.0892,313839.55778092,0
+CHDN.US,D,20160906,000000,24.2358,24.2587,24.006,24.0992,495056.49567112,0
+CHDN.US,D,20160907,000000,24.1815,24.2323,24.012,24.1292,306335.41849696,0
+CHDN.US,D,20160908,000000,24.1107,24.2194,23.9796,24.1785,234185.32638146,0
+CHDN.US,D,20160909,000000,24.1406,24.1735,23.5525,23.6148,257871.52003044,0
+CHDN.US,D,20160912,000000,23.4224,24.175,23.4224,24.16,236149.64519404,0
+CHDN.US,D,20160913,000000,23.9727,24.1979,23.876,24.011,283407.6645938,0
+CHDN.US,D,20160914,000000,24.034,24.0808,23.7772,23.8386,353543.27653786,0
+CHDN.US,D,20160915,000000,24.0155,24.1994,23.881,24.1506,307619.54928352,0
+CHDN.US,D,20160916,000000,24.175,24.3275,23.8665,24.1226,792035.81751538,0
+CHDN.US,D,20160919,000000,24.2508,24.2837,23.7399,23.8824,357895.27603168,0
+CHDN.US,D,20160920,000000,24.0389,24.0793,23.7055,23.9068,340647.7944047,0
+CHDN.US,D,20160921,000000,24.0026,24.0026,23.697,23.8724,304210.58333606,0
+CHDN.US,D,20160922,000000,23.8286,24.1176,23.8286,24.0554,298801.18239768,0
+CHDN.US,D,20160923,000000,23.9517,24.0026,23.7284,23.7384,232168.8397557,0
+CHDN.US,D,20160926,000000,23.697,23.8436,23.5913,23.6357,447140.35924326,0
+CHDN.US,D,20160927,000000,23.692,23.8086,23.5082,23.6212,537818.05086358,0
+CHDN.US,D,20160928,000000,23.551,23.8037,23.551,23.7987,224536.28739308,0
+CHDN.US,D,20160929,000000,23.6721,23.871,23.5425,23.7005,1128490.1223202,0
+CHDN.US,D,20160930,000000,23.879,23.879,23.5116,23.5376,1015173.6062237,0
+CHDN.US,D,20161003,000000,23.5131,23.7788,23.3601,23.5082,248954.83688126,0
+CHDN.US,D,20161004,000000,23.5525,23.5624,23.252,23.3152,399121.89364332,0
+CHDN.US,D,20161005,000000,23.217,23.385,22.9968,23.0068,313582.7316236,0
+CHDN.US,D,20161006,000000,22.9609,23.3203,22.9609,23.2948,223789.8863734,0
+CHDN.US,D,20161007,000000,23.2828,23.3536,22.8931,23.0984,209584.18954708,0
+CHDN.US,D,20161010,000000,23.1742,23.416,23.1578,23.3068,337780.57113284,0
+CHDN.US,D,20161011,000000,23.227,23.3168,22.8079,23.0382,536521.8813509,0
+CHDN.US,D,20161012,000000,23.105,23.3402,22.9166,23.0984,769332.78649986,0
+CHDN.US,D,20161013,000000,22.9574,23.1418,22.762,22.8981,214104.73120664,0
+CHDN.US,D,20161014,000000,23.0855,23.0855,22.6798,22.8816,371697.67553286,0
+CHDN.US,D,20161017,000000,22.7815,23.0098,22.7715,22.9544,134592.95806632,0
+CHDN.US,D,20161018,000000,23.1398,23.6308,22.637,22.6813,326175.2391493,0
+CHDN.US,D,20161019,000000,22.7376,22.8528,22.5652,22.6912,272071.1974937,0
+CHDN.US,D,20161020,000000,22.601,22.76,22.4176,22.609,198745.32312676,0
+CHDN.US,D,20161021,000000,22.4221,22.7032,22.4221,22.5617,265343.55604474,0
+CHDN.US,D,20161024,000000,22.7715,22.8228,22.459,22.6354,1335409.7404852,0
+CHDN.US,D,20161025,000000,22.606,22.8264,22.4221,22.466,560121.79746264,0
+CHDN.US,D,20161026,000000,22.7476,22.7476,22.4176,22.4381,323532.73876508,0
+CHDN.US,D,20161027,000000,22.5876,22.5911,22.0055,22.0752,540821.71303152,0
+CHDN.US,D,20161028,000000,22.9345,22.9345,21.4099,21.7877,1217514.4955528,0
+CHDN.US,D,20161031,000000,21.6955,22.0982,21.1796,21.8724,850905.18826174,0
+CHDN.US,D,20161101,000000,21.8405,22.1066,21.387,21.6396,605034.27172258,0
+CHDN.US,D,20161102,000000,21.535,21.9357,21.4119,21.4852,708663.62619796,0
+CHDN.US,D,20161103,000000,21.6396,21.6396,21.3571,21.5266,523606.3346742,0
+CHDN.US,D,20161104,000000,21.5988,21.9208,21.4149,21.7124,524001.60618194,0
+CHDN.US,D,20161107,000000,22.0897,22.3294,21.8236,21.9357,677057.95721376,0
+CHDN.US,D,20161108,000000,21.8724,22.2916,21.8724,22.1066,344425.94795328,0
+CHDN.US,D,20161109,000000,21.9208,22.295,21.8958,22.2098,664180.53316978,0
+CHDN.US,D,20161110,000000,22.3942,22.5567,22.0653,22.459,551638.50845392,0
+CHDN.US,D,20161111,000000,22.484,22.9659,22.476,22.8607,955411.36328982,0
+CHDN.US,D,20161114,000000,23.071,23.2958,22.9574,23.2405,843918.7142011,0
+CHDN.US,D,20161115,000000,23.1663,23.7538,22.0339,23.6322,887671.45784444,0
+CHDN.US,D,20161116,000000,23.6891,23.7453,23.4239,23.4798,405785.32855296,0
+CHDN.US,D,20161117,000000,23.5609,24.0045,23.4966,23.9796,385379.68777278,0
+CHDN.US,D,20161118,000000,23.9876,24.6136,23.9153,24.4925,701895.85566192,0
+CHDN.US,D,20161121,000000,24.4925,24.5578,24.2358,24.4456,435827.9695954,0
+CHDN.US,D,20161122,000000,24.5248,24.929,23.3203,24.773,515512.29781016,0
+CHDN.US,D,20161123,000000,24.7332,25.1608,23.3203,25.0471,317001.72984282,0
+CHDN.US,D,20161125,000000,25.0068,25.2495,25.0068,25.1464,149187.90703732,0
+CHDN.US,D,20161128,000000,23.7384,25.273,23.7384,25.0636,311062.62495498,0
+CHDN.US,D,20161129,000000,25.1693,25.2495,24.9983,25.0556,259562.96105086,0
+CHDN.US,D,20161130,000000,25.1084,25.1084,24.5692,24.8328,349562.47109952,0
+CHDN.US,D,20161201,000000,24.8892,24.9141,24.2079,24.5971,1202411.9136303,0
+CHDN.US,D,20161202,000000,24.5727,24.7128,24.4197,24.5727,429997.21324268,0
+CHDN.US,D,20161205,000000,24.6798,24.8892,24.63,24.7048,321548.35540898,0
+CHDN.US,D,20161206,000000,24.7128,25.0506,24.7128,24.9141,236059.3547481,0
+CHDN.US,D,20161207,000000,24.9704,25.1852,24.8652,25.1822,467395.51594688,0
+CHDN.US,D,20161208,000000,25.2216,25.3019,24.8378,25.3019,551473.9791969,0
+CHDN.US,D,20161209,000000,25.0666,25.1498,24.8732,25.1084,471661.23790348,0
+CHDN.US,D,20161212,000000,25.0666,25.1249,24.8328,24.9226,622815.47020772,0
+CHDN.US,D,20161213,000000,25.0347,25.1449,24.7546,24.9704,298831.279213,0
+CHDN.US,D,20161214,000000,24.9475,25.0262,24.6221,24.7994,375915.24258496,0
+CHDN.US,D,20161215,000000,24.8652,25.1249,24.6629,24.8408,657194.05910916,0
+CHDN.US,D,20161216,000000,24.808,24.9784,24.3459,24.7581,1051251.661963,0
+CHDN.US,D,20161219,000000,24.7207,24.9983,24.7207,24.8573,365644.20274684,0
+CHDN.US,D,20161220,000000,24.9868,24.9868,24.6798,24.931,413064.74494928,0
+CHDN.US,D,20161221,000000,24.8573,25.0103,24.6579,24.9635,484307.91969676,0
+CHDN.US,D,20161222,000000,24.9554,25.0592,24.4282,24.655,330079.79932218,0
+CHDN.US,D,20161223,000000,24.5812,24.7746,24.499,24.5483,245997.32316346,0
+CHDN.US,D,20161227,000000,24.5642,24.6798,24.4526,24.5149,271228.48666502,0
+CHDN.US,D,20161228,000000,24.4755,24.5886,24.2806,24.484,330200.18658342,0
+CHDN.US,D,20161229,000000,24.6798,24.6798,24.3374,24.4362,305231.86860226,0
+CHDN.US,D,20161230,000000,24.3793,24.5074,24.1994,24.4032,700003.7692061,0
+CHDN.US,D,20170103,000000,24.5642,24.6136,24.0858,24.1192,304258.73824056,0
+CHDN.US,D,20170104,000000,24.1192,24.2488,24.006,24.16,524330.66469598,0
+CHDN.US,D,20170105,000000,24.0538,24.499,24.0538,24.1107,332339.0669248,0
+CHDN.US,D,20170106,000000,24.1844,24.1844,23.7852,23.8022,1416859.7485315,0
+CHDN.US,D,20170109,000000,23.722,23.7299,23.2435,23.4698,672091.98268762,0
+CHDN.US,D,20170110,000000,23.4374,23.8351,23.3402,23.5998,350082.14277722,0
+CHDN.US,D,20170111,000000,23.6806,23.6806,23.2848,23.3566,427434.97103262,0
+CHDN.US,D,20170112,000000,23.405,23.5066,23.1612,23.252,316333.58054294,0
+CHDN.US,D,20170113,000000,23.3486,23.5998,23.3402,23.413,226954.06488964,0
+CHDN.US,D,20170117,000000,23.3402,23.4448,23.0496,23.1368,242016.51772512,0
+CHDN.US,D,20170118,000000,23.1937,23.3068,23.0805,23.1777,201520.24949834,0
+CHDN.US,D,20170119,000000,23.1693,23.405,23.0162,23.073,198083.19318994,0
+CHDN.US,D,20170120,000000,23.1199,23.1862,22.8682,23.1448,189397.25229148,0
+CHDN.US,D,20170123,000000,23.105,23.3068,23.105,23.2848,130321.21674665,0
+CHDN.US,D,20170124,000000,23.3152,23.5759,23.1284,23.3965,483200.35689334,0
+CHDN.US,D,20170125,000000,23.4448,23.6806,23.4448,23.559,263136.45625534,0
+CHDN.US,D,20170126,000000,23.5032,24.2323,23.3736,23.3885,168273.30085256,0
+CHDN.US,D,20170127,000000,23.3651,23.4374,23.0496,23.3152,154980.54075731,0
+CHDN.US,D,20170130,000000,23.1612,23.1663,22.8852,22.9754,383870.83409858,0
+CHDN.US,D,20170131,000000,22.9265,23.3003,22.9016,23.252,509900.24498202,0
+CHDN.US,D,20170201,000000,23.2764,23.4947,23.066,23.1937,290729.21653154,0
+CHDN.US,D,20170202,000000,23.2021,23.4204,23.066,23.405,309030.08669438,0
+CHDN.US,D,20170203,000000,23.4782,23.7623,23.405,23.544,248639.82354768,0
+CHDN.US,D,20170206,000000,23.4618,23.6078,23.3736,23.38,156270.69090694,0
+CHDN.US,D,20170207,000000,23.3651,23.5913,23.3486,23.4289,165919.72989532,0
+CHDN.US,D,20170208,000000,23.3651,23.7299,23.1777,23.6806,392297.94238538,0
+CHDN.US,D,20170209,000000,23.6248,23.9318,23.6248,23.8102,240495.6253248,0
+CHDN.US,D,20170210,000000,23.9008,24.3459,23.6891,24.3295,360158.556543,0
+CHDN.US,D,20170213,000000,24.4282,24.5727,24.3708,24.5642,281660.04285146,0
+CHDN.US,D,20170214,000000,24.4676,24.5562,24.2906,24.4526,273224.90874724,0
+CHDN.US,D,20170215,000000,24.2886,25.1164,24.2886,25.0866,407757.67318294,0
+CHDN.US,D,20170216,000000,25.0916,25.1498,24.8488,25.1414,304674.07429184,0
+CHDN.US,D,20170217,000000,25.1164,25.1822,24.791,25.1583,384358.4025066,0
+CHDN.US,D,20170221,000000,25.1414,25.2859,25.0666,25.263,457957.15466566,0
+CHDN.US,D,20170222,000000,25.4006,25.4006,25.0751,25.1737,137905.61420477,0
+CHDN.US,D,20170223,000000,25.1987,25.2938,24.9868,25.0422,225104.11397526,0
+CHDN.US,D,20170224,000000,24.8812,24.8812,24.3873,24.5483,525143.27870936,0
+CHDN.US,D,20170227,000000,24.4904,24.8159,24.4904,24.783,284266.4270573,0
+CHDN.US,D,20170228,000000,24.6878,24.7661,23.0002,24.3793,545047.30590104,0
+CHDN.US,D,20170301,000000,25.1902,25.1902,24.014,24.7048,897330.52910458,0
+CHDN.US,D,20170302,000000,24.655,24.6963,23.0511,24.5886,525907.73781824,0
+CHDN.US,D,20170303,000000,24.4904,24.7661,24.4032,24.5318,313279.75701614,0
+CHDN.US,D,20170306,000000,24.321,24.5812,23.6078,24.5318,413927.5203215,0
+CHDN.US,D,20170307,000000,24.4755,24.6629,24.4755,24.5234,269141.77413686,0
+CHDN.US,D,20170308,000000,24.5642,24.6465,24.0778,24.5318,230952.92841718,0
+CHDN.US,D,20170309,000000,24.5234,24.638,24.2557,24.5642,274340.49736806,0
+CHDN.US,D,20170310,000000,24.5398,24.791,24.5398,24.7496,836378.45873878,0
+CHDN.US,D,20170313,000000,24.5812,24.808,24.3374,24.7332,277669.20514136,0
+CHDN.US,D,20170314,000000,24.5483,24.9784,24.5149,24.9061,318937.95829442,0
+CHDN.US,D,20170315,000000,25.0262,25.2859,24.8767,25.1164,373567.69099078,0
+CHDN.US,D,20170316,000000,25.1737,25.243,24.783,25.1498,277183.64318768,0
+CHDN.US,D,20170317,000000,25.0836,25.4254,25.0592,25.409,643999.61527726,0
+CHDN.US,D,20170320,000000,25.3846,25.3926,24.8842,25.0592,329030.42369504,0
+CHDN.US,D,20170321,000000,25.1658,25.1658,24.7661,24.791,400205.37899448,0
+CHDN.US,D,20170322,000000,24.7048,24.8892,24.6056,24.783,289840.35725272,0
+CHDN.US,D,20170323,000000,24.8328,25.2779,24.655,25.1334,280436.10569552,0
+CHDN.US,D,20170324,000000,25.1737,25.4564,25.0178,25.0666,158509.893966,0
+CHDN.US,D,20170327,000000,24.8328,25.2909,24.5727,25.2046,291549.85636232,0
+CHDN.US,D,20170328,000000,25.1498,25.6358,25.1,25.6188,373365.03910102,0
+CHDN.US,D,20170329,000000,25.5944,25.9269,25.5944,25.6686,293395.794368,0
+CHDN.US,D,20170330,000000,25.7,25.9513,25.4898,25.7404,449100.66514712,0
+CHDN.US,D,20170331,000000,25.7569,25.8302,25.5386,25.7654,433550.64390362,0
+CHDN.US,D,20170403,000000,25.8705,25.9492,25.4534,25.5142,259550.92232474,0
+CHDN.US,D,20170404,000000,25.4733,25.545,25.2779,25.4484,264432.62576802,0
+CHDN.US,D,20170405,000000,25.5386,25.5944,25.1084,25.1737,242465.96350042,0
+CHDN.US,D,20170406,000000,25.1737,25.417,25.0751,25.417,140612.32112832,0
+CHDN.US,D,20170407,000000,25.3517,25.5057,25.1987,25.3676,183524.36039732,0
+CHDN.US,D,20170410,000000,25.3268,25.4733,25.2216,25.4484,213990.36330846,0
+CHDN.US,D,20170411,000000,25.3926,25.7738,25.3268,25.7489,317750.13731686,0
+CHDN.US,D,20170412,000000,25.6756,25.8705,25.3183,25.3517,193883.68422702,0
+CHDN.US,D,20170413,000000,25.3432,25.545,25.0836,25.1414,233204.17020236,0
+CHDN.US,D,20170417,000000,25.1334,25.4648,25.1,25.4648,149789.84334352,0
+CHDN.US,D,20170418,000000,25.8217,26.8534,25.708,26.8364,1118082.643586,0
+CHDN.US,D,20170419,000000,26.8598,27.1832,26.8364,27.1524,407751.65381988,0
+CHDN.US,D,20170420,000000,27.2331,27.4758,27.0223,27.4599,541062.487554,0
+CHDN.US,D,20170421,000000,27.4599,27.59,27.3164,27.5336,338534.99796994,0
+CHDN.US,D,20170424,000000,27.9064,27.9064,27.4843,27.5252,342443.57105154,0
+CHDN.US,D,20170425,000000,27.6882,27.719,27.4678,27.4678,496709.81405882,0
+CHDN.US,D,20170426,000000,27.5735,28.1008,27.5416,27.8984,897591.3681706,0
+CHDN.US,D,20170427,000000,27.3378,28.1417,26.9241,27.8571,1229121.8339907,0
+CHDN.US,D,20170428,000000,27.4434,27.5002,27.0388,27.0552,722185.12208958,0
+CHDN.US,D,20170501,000000,27.1364,27.258,26.9076,26.9241,489041.14551784,0
+CHDN.US,D,20170502,000000,26.965,27.2331,26.9326,27.2246,403084.64099248,0
+CHDN.US,D,20170503,000000,27.1364,27.4918,27.12,27.4354,426142.81442864,0
+CHDN.US,D,20170504,000000,27.4758,27.5167,27.2904,27.4285,453603.14871748,0
+CHDN.US,D,20170505,000000,27.4918,27.4918,27.0632,27.1713,304788.44219002,0
+CHDN.US,D,20170508,000000,27.1664,27.3144,26.9894,27.2904,347337.31322094,0
+CHDN.US,D,20170509,000000,27.3144,27.5666,27.0223,27.2411,355569.7954354,0
+CHDN.US,D,20170510,000000,27.3144,27.5974,27.2904,27.5735,692114.39068618,0
+CHDN.US,D,20170511,000000,27.4354,27.5087,26.957,26.965,387845.62017384,0
+CHDN.US,D,20170512,000000,26.9076,27.3592,26.6974,26.8907,540779.57749008,0
+CHDN.US,D,20170515,000000,27.0143,27.4036,26.9819,27.2989,640632.78487124,0
+CHDN.US,D,20170516,000000,27.274,27.4599,26.8284,27.0552,310721.5277148,0
+CHDN.US,D,20170517,000000,26.7626,26.8762,26.479,26.6316,423074.94572138,0
+CHDN.US,D,20170518,000000,26.5937,26.7626,26.3176,26.4128,827961.38272374,0
+CHDN.US,D,20170519,000000,26.479,27.3956,26.479,27.1912,1293123.7149746,0
+CHDN.US,D,20170522,000000,27.258,27.3627,27.128,27.1524,552049.8315965,0
+CHDN.US,D,20170523,000000,27.2824,27.4599,26.8842,27.3378,410996.0905103,0
+CHDN.US,D,20170524,000000,27.3144,27.5815,27.2331,27.3712,276647.91987516,0
+CHDN.US,D,20170525,000000,27.4678,27.6966,27.258,27.2904,417842.11276614,0
+CHDN.US,D,20170526,000000,27.3462,27.5087,27.2989,27.3542,251169.96248808,0
+CHDN.US,D,20170530,000000,27.4519,27.4918,27.1115,27.1364,314323.11328022,0
+CHDN.US,D,20170531,000000,27.266,27.266,26.8124,27.1524,459610.47305336,0
+CHDN.US,D,20170601,000000,27.2824,27.7768,27.2196,27.736,502857.59019948,0
+CHDN.US,D,20170602,000000,27.7604,28.1088,27.7604,28.028,726791.94128636,0
+CHDN.US,D,20170605,000000,27.9702,28.0121,27.8013,27.9114,547469.09630632,0
+CHDN.US,D,20170606,000000,27.8242,28.0924,27.8078,27.9787,375630.3260667,0
+CHDN.US,D,20170607,000000,28.0674,28.4507,27.9478,28.207,430430.60738314,0
+CHDN.US,D,20170608,000000,28.1088,28.5125,28.02,28.3436,500726.73567554,0
+CHDN.US,D,20170609,000000,28.4507,28.5459,27.9638,28.0924,421766.73748258,0
+CHDN.US,D,20170612,000000,28.1661,29.2128,28.1252,29.1554,611603.40327758,0
+CHDN.US,D,20170613,000000,29.2212,29.3822,28.8549,29.0009,449028.43279036,0
+CHDN.US,D,20170614,000000,28.993,29.1225,28.6774,28.8714,328946.15261218,0
+CHDN.US,D,20170615,000000,28.6356,28.9042,28.521,28.8873,311409.74155822,0
+CHDN.US,D,20170616,000000,28.7512,29.6334,28.5125,29.6084,1426352.2840802,0
+CHDN.US,D,20170619,000000,29.8123,29.8123,29.3408,29.3986,791732.84290792,0
+CHDN.US,D,20170620,000000,29.5367,29.6832,29.2128,29.3328,534244.5556591,0
+CHDN.US,D,20170621,000000,29.5202,30.0476,29.3179,29.7964,992729.40781988,0
+CHDN.US,D,20170622,000000,29.7964,29.8038,29.5118,29.7226,320557.1669581,0
+CHDN.US,D,20170623,000000,29.6414,29.9738,29.3014,29.8288,392346.09728986,0
+CHDN.US,D,20170626,000000,29.917,30.1761,29.6004,29.6164,277384.28862308,0
+CHDN.US,D,20170627,000000,29.5452,29.7714,29.3822,29.3822,302938.49127562,0
+CHDN.US,D,20170628,000000,29.5452,29.7545,29.5202,29.5202,417153.89892272,0
+CHDN.US,D,20170629,000000,29.5202,29.6249,29.1963,29.4784,348687.65700118,0
+CHDN.US,D,20170630,000000,29.5033,29.8372,29.4395,29.7306,333745.59142694,0
+CHDN.US,D,20170703,000000,29.763,29.7714,29.5033,29.6334,167396.48029987,0
+CHDN.US,D,20170705,000000,29.6084,29.763,29.2521,29.4564,224726.9005567,0
+CHDN.US,D,20170706,000000,29.448,29.5033,29.0094,29.3099,366290.28104882,0
+CHDN.US,D,20170707,000000,29.448,29.592,29.3244,29.4784,279001.4908324,0
+CHDN.US,D,20170710,000000,29.3986,29.4784,29.0816,29.2277,340384.94888434,0
+CHDN.US,D,20170711,000000,29.2521,29.592,29.0418,29.1634,263489.59222164,0
+CHDN.US,D,20170712,000000,29.2128,29.7878,29.2128,29.5616,219917.42947018,0
+CHDN.US,D,20170713,000000,29.4953,29.7794,29.0896,29.3244,174603.66433943,0
+CHDN.US,D,20170714,000000,29.2362,29.6084,29.2277,29.2765,229413.97792766,0
+CHDN.US,D,20170717,000000,29.2362,29.5855,29.114,29.3244,333083.46149012,0
+CHDN.US,D,20170718,000000,29.3179,29.9987,29.0732,29.8372,491892.31715488,0
+CHDN.US,D,20170719,000000,29.9095,29.9254,29.5532,29.8038,150897.40614692,0
+CHDN.US,D,20170720,000000,29.7964,29.9254,29.592,29.7226,186469.83538899,0
+CHDN.US,D,20170721,000000,29.8856,29.9987,29.6498,29.7545,335717.93605692,0
+CHDN.US,D,20170724,000000,29.8372,30.1248,29.768,29.9319,276094.13847346,0
+CHDN.US,D,20170725,000000,29.9738,30.509,29.9568,30.1692,661921.26556718,0
+CHDN.US,D,20170726,000000,30.1298,30.2494,30.039,30.1048,300414.3716983,0
+CHDN.US,D,20170727,000000,30.373,31.3603,28.491,30.7932,705674.0092105,0
+CHDN.US,D,20170728,000000,30.8265,31.5886,30.2658,30.3974,432400.94555878,0
+CHDN.US,D,20170731,000000,30.4926,31.0857,30.064,30.3401,585786.35510466,0
+CHDN.US,D,20170801,000000,30.381,30.672,30.1692,30.6406,618491.56107486,0
+CHDN.US,D,20170802,000000,30.672,30.7932,30.2743,30.5913,506400.98858864,0
+CHDN.US,D,20170803,000000,30.664,31.0528,30.5424,30.8265,686377.9376881,0
+CHDN.US,D,20170804,000000,30.8265,31.7186,30.7852,31.7017,1589671.6491328,0
+CHDN.US,D,20170807,000000,31.7904,31.7904,31.2382,31.2965,713045.7225071,0
+CHDN.US,D,20170808,000000,31.2382,31.6772,31.0857,31.2965,380012.42237584,0
+CHDN.US,D,20170809,000000,31.2965,31.459,31.15,31.4096,423526.39795102,0
+CHDN.US,D,20170810,000000,31.4012,31.6772,31.2382,31.3454,400125.12082032,0
+CHDN.US,D,20170811,000000,31.467,31.7266,31.2716,31.62,341875.74446936,0
+CHDN.US,D,20170814,000000,31.7904,31.9704,31.467,31.5562,734400.41619672,0
+CHDN.US,D,20170815,000000,31.5148,31.6902,31.142,31.1669,359241.60690322,0
+CHDN.US,D,20170816,000000,31.2552,31.4261,31.0777,31.125,415354.10936718,0
+CHDN.US,D,20170817,000000,31.15,31.15,30.5584,30.5913,362032.58490964,0
+CHDN.US,D,20170818,000000,30.501,30.672,30.1362,30.501,419704.10240666,0
+CHDN.US,D,20170821,000000,30.501,30.6556,30.4841,30.5668,223813.96382564,0
+CHDN.US,D,20170822,000000,30.6157,31.2716,30.6157,31.1828,248362.93284682,0
+CHDN.US,D,20170823,000000,31.0044,31.313,30.8514,30.8758,219291.41571172,0
+CHDN.US,D,20170824,000000,30.8908,31.2138,30.8096,31.1988,260223.08453332,0
+CHDN.US,D,20170825,000000,31.3454,31.628,31.2332,31.4096,259587.0385031,0
+CHDN.US,D,20170828,000000,31.5148,31.5148,31.1226,31.4899,278142.7283689,0
+CHDN.US,D,20170829,000000,31.3538,31.467,31.1176,31.1828,350981.0343278,0
+CHDN.US,D,20170830,000000,31.0942,31.4769,31.0777,31.3538,224247.3579661,0
+CHDN.US,D,20170831,000000,31.459,31.7744,31.3762,31.6937,354285.66464884,0
+CHDN.US,D,20170901,000000,31.7017,31.7017,31.4984,31.5477,224738.93928284,0
+CHDN.US,D,20170905,000000,31.5562,31.8024,31.2382,31.7017,483583.58967496,0
+CHDN.US,D,20170906,000000,31.7102,31.8024,31.4555,31.5148,451967.88841898,0
+CHDN.US,D,20170907,000000,31.5392,31.8472,31.4012,31.783,251619.40826338,0
+CHDN.US,D,20170908,000000,31.7904,32.382,31.783,32.2215,1146754.8763047,0
+CHDN.US,D,20170911,000000,32.3904,32.7946,32.0735,32.1642,262576.65549056,0
+CHDN.US,D,20170912,000000,32.2938,32.3302,31.9868,32.2788,370903.11960868,0
+CHDN.US,D,20170913,000000,32.2788,32.7797,32.1144,32.7323,1284146.8381948,0
+CHDN.US,D,20170914,000000,32.8848,32.9427,32.6013,32.6581,398319.31190172,0
+CHDN.US,D,20170915,000000,32.7408,33.2103,32.6013,33.1116,952973.52124972,0
+CHDN.US,D,20170918,000000,33.023,33.3399,33,33.0558,448699.37427632,0
+CHDN.US,D,20170919,000000,33.023,33.1116,32.8604,32.8848,484121.31944182,0
+CHDN.US,D,20170920,000000,32.8848,33.0808,32.4318,32.6257,443598.96730844,0
+CHDN.US,D,20170921,000000,32.691,32.8604,32.3441,32.7652,419479.37951902,0
+CHDN.US,D,20170922,000000,32.8774,33.1052,32.6994,32.7244,363535.41922078,0
+CHDN.US,D,20170925,000000,32.5928,32.6661,32.2624,32.4807,383286.95588156,0
+CHDN.US,D,20170926,000000,32.5679,32.8206,32.4238,32.6172,783381.97988658,0
+CHDN.US,D,20170927,000000,32.6994,33.8264,32.6994,33.7052,932100.37660506,0
+CHDN.US,D,20170928,000000,33.6634,33.7132,33.3997,33.5752,418419.9716201,0
+CHDN.US,D,20170929,000000,33.5094,33.6086,33.2382,33.4456,359672.99458934,0
+CHDN.US,D,20171002,000000,33.5587,33.6803,33.4456,33.5836,348798.01199066,0
+CHDN.US,D,20171003,000000,33.7366,33.7451,33.457,33.7132,310460.68864878,0
+CHDN.US,D,20171004,000000,33.6559,33.8876,33.5672,33.6086,204666.36992542,0
+CHDN.US,D,20171005,000000,33.6718,33.8433,33.5672,33.6968,365704.39637746,0
+CHDN.US,D,20171006,000000,33.6803,33.8842,33.5258,33.8433,479961.93956598,0
+CHDN.US,D,20171009,000000,33.9086,33.9086,33.5836,33.7052,300546.79768566,0
+CHDN.US,D,20171010,000000,33.8348,33.8598,33.4296,33.5343,291680.27589534,0
+CHDN.US,D,20171011,000000,33.5672,33.7984,33.5672,33.7202,426028.44653046,0
+CHDN.US,D,20171012,000000,33.8512,33.8842,33.6036,33.7854,368679.96818444,0
+CHDN.US,D,20171013,000000,33.8842,34.0037,33.8099,33.8433,218225.98844974,0
+CHDN.US,D,20171016,000000,33.8598,34.0037,33.7282,33.9086,267974.01770282,0
+CHDN.US,D,20171017,000000,33.915,34.0581,33.8433,33.9006,413363.70664802,0
+CHDN.US,D,20171018,000000,34.0122,34.3168,33.8512,33.915,347547.99092812,0
+CHDN.US,D,20171019,000000,33.7052,34.0207,33.6165,33.8264,371637.48190224,0
+CHDN.US,D,20171020,000000,34.0207,34.0336,33.6559,33.7451,388690.33745688,0
+CHDN.US,D,20171023,000000,33.7366,33.8348,33.5502,33.7366,217405.34861896,0
+CHDN.US,D,20171024,000000,33.8348,33.8348,33.6245,33.7132,323089.31235286,0
+CHDN.US,D,20171025,000000,33.6559,33.769,33.1286,33.2497,302920.43318644,0
+CHDN.US,D,20171026,000000,33.4126,33.8184,33.1859,33.1939,608657.9282859,0
+CHDN.US,D,20171027,000000,33.3962,33.915,33.1446,33.7934,844424.34069832,0
+CHDN.US,D,20171030,000000,33.5094,33.6245,33.2024,33.2831,315980.44457662,0
+CHDN.US,D,20171031,000000,33.3564,33.9484,33.3564,33.8264,540785.59685314,0
+CHDN.US,D,20171101,000000,33.935,33.935,33.3962,33.7451,319810.76593842,0
+CHDN.US,D,20171102,000000,34.0287,35.3678,33.4126,33.9544,1039903.1561368,0
+CHDN.US,D,20171103,000000,34.1518,34.8072,34.1518,34.5809,663620.73240502,0
+CHDN.US,D,20171106,000000,34.711,34.7633,34.4658,34.5151,662434.9178818,0
+CHDN.US,D,20171107,000000,34.573,34.7992,34.249,34.6218,723160.25890562,0
+CHDN.US,D,20171108,000000,34.6467,34.7822,34.4902,34.6662,572160.52358664,0
+CHDN.US,D,20171109,000000,34.4279,34.719,34.2724,34.6298,352166.84885102,0
+CHDN.US,D,20171110,000000,34.4658,34.7274,34.3621,34.4558,641126.37264232,0
+CHDN.US,D,20171113,000000,34.2555,34.7633,34.2555,34.6691,559822.8357639,0
+CHDN.US,D,20171114,000000,34.6053,34.7658,34.4986,34.6626,361833.9459286,0
+CHDN.US,D,20171115,000000,34.4986,35.2134,34.4573,34.9537,737845.49832254,0
+CHDN.US,D,20171116,000000,35.1077,35.7082,35.1077,35.2463,747029.0399008,0
+CHDN.US,D,20171117,000000,35.2049,35.4127,35.1476,35.327,648167.02097052,0
+CHDN.US,D,20171120,000000,35.4078,35.4566,35.1361,35.2214,408116.8285123,0
+CHDN.US,D,20171121,000000,35.3514,35.3514,35.1326,35.1969,524196.23225428,0
+CHDN.US,D,20171122,000000,35.2134,35.2134,34.6626,34.857,355327.01445856,0
+CHDN.US,D,20171124,000000,34.8899,35.5782,34.7339,35.5304,379859.93184492,0
+CHDN.US,D,20171127,000000,35.5618,35.6834,35.2577,35.2776,706476.5909521,0
+CHDN.US,D,20171128,000000,35.4157,35.7412,35.2692,35.7082,644212.29943878,0
+CHDN.US,D,20171129,000000,35.6998,36.2042,35.642,35.968,323283.93842518,0
+CHDN.US,D,20171130,000000,36.584,38.4942,36.559,38.3796,1381253.2095654,0
+CHDN.US,D,20171201,000000,38.2166,38.2166,37.4168,38.0851,724085.23436282,0
+CHDN.US,D,20171204,000000,38.4788,38.8412,38.1683,38.4454,842484.099338,0
+CHDN.US,D,20171205,000000,38.5755,38.7066,37.808,37.808,570948.62515682,0
+CHDN.US,D,20171206,000000,37.7422,38.3956,37.6859,37.7587,367554.34729184,0
+CHDN.US,D,20171207,000000,37.67,37.9395,37.3266,37.7502,515363.82018796,0
+CHDN.US,D,20171208,000000,37.8165,38.4788,37.3924,37.4083,827154.78807344,0
+CHDN.US,D,20171211,000000,37.3754,37.5628,37.1142,37.1142,651218.83804294,0
+CHDN.US,D,20171212,000000,37.0649,37.346,36.8616,36.9094,645046.98445004,0
+CHDN.US,D,20171213,000000,37.0404,37.1626,36.6238,36.8206,378367.12980556,0
+CHDN.US,D,20171214,000000,36.8456,37.1142,36.4608,36.5102,514916.38086702,0
+CHDN.US,D,20171215,000000,36.5754,37.2608,36.403,36.7384,1150898.2045457,0
+CHDN.US,D,20171218,000000,36.7958,37.2358,36.7958,37.0728,260584.24631704,0
+CHDN.US,D,20171219,000000,36.9588,37.179,36.6478,36.9502,318532.65451492,0
+CHDN.US,D,20171220,000000,37.1142,37.1511,36.6742,37.0404,294619.73152394,0
+CHDN.US,D,20171221,000000,37.0814,37.335,36.8616,37.1954,249641.04427032,0
+CHDN.US,D,20171222,000000,37.1392,37.192,36.8894,37.0649,152534.67289979,0
+CHDN.US,D,20171226,000000,36.9588,37.335,36.7709,37.0404,235218.65037378,0
+CHDN.US,D,20171227,000000,36.9911,37.6316,36.9911,37.4003,393128.61448792,0
+CHDN.US,D,20171228,000000,37.4083,38.2082,37.3624,38.0447,576608.83288946,0
+CHDN.US,D,20171229,000000,38.0686,39.1142,37.9066,38.0038,668825.4749993,0
+CHDN.US,D,20180102,000000,38.0283,38.9189,38.0283,38.8776,710507.5577493,0
+CHDN.US,D,20180103,000000,38.9024,39.1142,38.0771,38.8442,848531.55276096,0
+CHDN.US,D,20180104,000000,38.886,39.5478,38.5421,38.6408,933528.9721051,0
+CHDN.US,D,20180105,000000,38.7874,39.2952,36.4638,39.1228,457529.77988826,0
+CHDN.US,D,20180108,000000,39.0505,39.3346,38.715,39.2045,460583.60341506,0
+CHDN.US,D,20180109,000000,39.3426,39.809,38.869,38.9762,770643.00119302,0
+CHDN.US,D,20180110,000000,40.3483,41.506,40.2088,41.3361,1618177.34614,0
+CHDN.US,D,20180111,000000,41.4836,41.5644,41.1811,41.4098,1197536.2295501,0
+CHDN.US,D,20180112,000000,41.5883,41.6048,41.198,41.2942,1961309.131035,0
+CHDN.US,D,20180116,000000,41.3605,41.5803,41.0256,41.1811,847175.18961766,0
+CHDN.US,D,20180117,000000,41.1811,41.4098,41.1562,41.1895,1006573.9428625,0
+CHDN.US,D,20180118,000000,41.1646,41.3929,41.0665,41.2693,643536.12432148,0
+CHDN.US,D,20180119,000000,41.1895,41.825,41.1895,41.7204,1186203.7753587,0
+CHDN.US,D,20180122,000000,41.6296,41.9317,41.4508,41.7448,1052250.8762313,0
+CHDN.US,D,20180123,000000,41.8006,41.8993,41.5479,41.6626,620166.95046044,0
+CHDN.US,D,20180124,000000,41.8414,41.9396,41.6626,41.7363,781562.1257875,0
+CHDN.US,D,20180125,000000,41.7448,42.2182,41.7284,42.2103,1012569.2284722,0
+CHDN.US,D,20180126,000000,42.2103,42.471,41.973,42.438,589377.90839832,0
+CHDN.US,D,20180129,000000,42.3234,42.4216,41.8883,42.2427,611707.73890398,0
+CHDN.US,D,20180130,000000,41.9815,42.43,41.9815,42.2258,367590.46347022,0
+CHDN.US,D,20180131,000000,42.2985,42.455,42.144,42.2985,482825.14992914,0
+CHDN.US,D,20180201,000000,42.1111,42.4794,42.1026,42.4216,813398.53702242,0
+CHDN.US,D,20180202,000000,42.2671,42.3398,41.9895,42.152,1834553.3836754,0
+CHDN.US,D,20180205,000000,42.0144,42.1195,41.0416,41.1482,1025910.143472,0
+CHDN.US,D,20180206,000000,40.6733,41.9895,40.3234,41.679,1527533.7642437,0
+CHDN.US,D,20180207,000000,41.696,42.2182,41.4986,42.0618,862859.64330286,0
+CHDN.US,D,20180208,000000,42.5203,42.5482,40.8377,41.4756,2540959.7487252,0
+CHDN.US,D,20180209,000000,41.4756,41.6132,39.2623,39.8733,1373759.1025532,0
+CHDN.US,D,20180212,000000,40.1195,40.2002,38.748,38.894,1050260.4735121,0
+CHDN.US,D,20180213,000000,38.7874,39.6206,38.748,39.6206,587391.51858786,0
+CHDN.US,D,20180214,000000,39.3839,41.5968,39.3839,41.4986,1969196.5031006,0
+CHDN.US,D,20180215,000000,41.7204,42.8308,41.5644,42.782,721974.4443824,0
+CHDN.US,D,20180216,000000,42.5368,43.1647,42.3249,43.0266,690750.00172546,0
+CHDN.US,D,20180220,000000,42.8144,42.8144,42.275,42.4958,861806.25476702,0
+CHDN.US,D,20180221,000000,42.6174,42.6174,41.4901,41.5479,824765.10093782,0
+CHDN.US,D,20180222,000000,41.654,41.7528,40.8955,41.2534,771836.84153366,0
+CHDN.US,D,20180223,000000,41.2693,42.4132,41.2693,42.2836,2213805.359851,0
+CHDN.US,D,20180226,000000,42.2836,42.6912,42.0288,42.3398,1010281.8705087,0
+CHDN.US,D,20180227,000000,42.3638,42.6668,41.6461,41.8584,742307.85280584,0
+CHDN.US,D,20180228,000000,42.0777,42.6474,42.0458,42.1689,645101.1587176,0
+CHDN.US,D,20180301,000000,41.1562,42.5682,40.9224,41.8414,733369.09865878,0
+CHDN.US,D,20180302,000000,41.8166,42.895,41.5479,42.8058,650275.80449656,0
+CHDN.US,D,20180305,000000,42.7406,43.3536,42.2018,43.2878,569245.14541028,0
+CHDN.US,D,20180306,000000,43.376,43.9317,42.905,43.8016,594843.49005862,0
+CHDN.US,D,20180307,000000,43.5734,44.8218,43.4588,44.6106,658169.1959252,0
+CHDN.US,D,20180308,000000,44.8383,45.6392,43.1154,43.369,678045.13275592,0
+CHDN.US,D,20180309,000000,44.0055,45.092,43.8794,44.8717,619362.3622645,0
+CHDN.US,D,20180312,000000,45.1244,45.1244,44.0798,44.7002,370535.93846188,0
+CHDN.US,D,20180313,000000,44.8961,44.9126,43.6706,43.7612,509645.42527906,0
+CHDN.US,D,20180314,000000,43.6865,44.3,43.6541,43.8181,705784.36419998,0
+CHDN.US,D,20180315,000000,43.9008,44.1456,43.557,43.8674,394545.17126186,0
+CHDN.US,D,20180316,000000,43.8759,43.8759,43.1647,43.1647,1087365.8338806,0
+CHDN.US,D,20180319,000000,43.1154,43.3157,42.3484,42.6832,462238.9282571,0
+CHDN.US,D,20180320,000000,42.782,42.9853,42.4465,42.757,520283.64626398,0
+CHDN.US,D,20180321,000000,42.782,43.1726,42.1026,42.2018,619205.85882488,0
+CHDN.US,D,20180322,000000,41.9482,42.3638,41.0416,41.0988,461231.6881714,0
+CHDN.US,D,20180323,000000,41.206,41.7154,40.0049,40.0462,439836.8653947,0
+CHDN.US,D,20180326,000000,40.764,41.4208,40.2581,40.4614,904331.0483457,0
+CHDN.US,D,20180327,000000,40.5102,40.8706,39.5394,39.7926,780717.40850446,0
+CHDN.US,D,20180328,000000,39.8255,40.2052,39.2458,39.5314,673492.4878267,0
+CHDN.US,D,20180329,000000,39.7846,40.143,39.4826,39.8584,832678.55691,0
+CHDN.US,D,20180402,000000,39.686,40.0951,38.3388,38.894,973455.40729534,0
+CHDN.US,D,20180403,000000,38.9433,39.4582,38.4624,39.367,810166.13905812,0
+CHDN.US,D,20180404,000000,38.869,39.5145,38.5835,39.2708,600848.80794014,0
+CHDN.US,D,20180405,000000,39.6042,40.0462,39.4656,39.661,662336.60161846,0
+CHDN.US,D,20180406,000000,39.4656,39.9232,38.5585,39.0006,553398.16892238,0
+CHDN.US,D,20180409,000000,39.1472,39.3914,38.4374,38.4454,493551.65490562,0
+CHDN.US,D,20180410,000000,38.8526,39.0894,38.5506,38.7395,512303.97729812,0
+CHDN.US,D,20180411,000000,38.6737,38.9269,38.404,38.6737,488734.15800168,0
+CHDN.US,D,20180412,000000,38.8442,38.8442,38.2814,38.5336,493268.74484172,0
+CHDN.US,D,20180413,000000,38.6902,38.8526,38.1758,38.3796,264396.50958964,0
+CHDN.US,D,20180416,000000,38.5421,39.7881,38.5336,39.5065,448115.4960593,0
+CHDN.US,D,20180417,000000,39.7517,40.143,39.523,39.8982,520662.86613688,0
+CHDN.US,D,20180418,000000,40.0951,41.4343,40.0951,41.385,805898.41064716,0
+CHDN.US,D,20180419,000000,41.4901,41.4901,40.7963,41.0744,587096.56979782,0
+CHDN.US,D,20180420,000000,41.1482,41.4014,40.8791,41.2534,490704.4961773,0
+CHDN.US,D,20180423,000000,41.4258,41.654,41.0336,41.523,310966.31514598,0
+CHDN.US,D,20180424,000000,41.696,41.85,41.0744,41.8086,550482.79074602,0
+CHDN.US,D,20180425,000000,41.7204,41.9078,41.0665,41.4174,555264.1714716,0
+CHDN.US,D,20180426,000000,43.2794,46.6594,43.2794,44.8882,1161086.9797553,0
+CHDN.US,D,20180427,000000,44.9375,45.1328,44.2666,44.7401,489029.10679172,0
+CHDN.US,D,20180430,000000,44.8552,45.3532,44.8059,44.8468,604257.77388758,0
+CHDN.US,D,20180501,000000,44.8134,45.3776,44.1929,45.2644,414258.5852899,0
+CHDN.US,D,20180502,000000,44.9375,45.1822,44.619,44.8802,492269.53057342,0
+CHDN.US,D,20180503,000000,44.8059,45.1084,44.2502,44.8882,382480.36123126,0
+CHDN.US,D,20180504,000000,44.757,45.5256,44.5906,45.1986,474412.08682282,0
+CHDN.US,D,20180507,000000,45.713,46.015,45.3611,45.4678,540912.00347744,0
+CHDN.US,D,20180508,000000,45.4927,45.721,45.3856,45.5406,490180.8115909,0
+CHDN.US,D,20180509,000000,45.5012,45.696,45.3088,45.565,343202.01079734,0
+CHDN.US,D,20180510,000000,45.6636,46.0564,45.4842,45.713,798974.1366715,0
+CHDN.US,D,20180511,000000,45.8092,45.9134,45.4274,45.565,594566.59935776,0
+CHDN.US,D,20180514,000000,45.6636,48.4651,45.2794,47.7863,2284276.0496722,0
+CHDN.US,D,20180515,000000,47.9094,49.2586,47.4594,48.6196,1286921.7645664,0
+CHDN.US,D,20180516,000000,48.8802,51.374,48.8364,50.0435,1800648.3180015,0
+CHDN.US,D,20180517,000000,50.0185,50.761,49.9189,50.6065,1035320.4143922,0
+CHDN.US,D,20180518,000000,50.9455,51.2095,50.477,50.572,1521975.8856832,0
+CHDN.US,D,20180521,000000,50.881,51.11,49.899,50.7215,734466.6291904,0
+CHDN.US,D,20180522,000000,50.771,50.856,50.0685,50.492,513917.16659872,0
+CHDN.US,D,20180523,000000,50.2925,50.6165,50.203,50.4225,544754.36356536,0
+CHDN.US,D,20180524,000000,50.3325,50.557,49.894,50.3575,423757.14020174,0
+CHDN.US,D,20180525,000000,50.447,50.557,49.894,50.0735,422876.30674034,0
+CHDN.US,D,20180529,000000,49.9239,50.1185,49.4529,49.884,533646.63226162,0
+CHDN.US,D,20180530,000000,49.9239,50.467,49.6348,49.7594,858028.10121844,0
+CHDN.US,D,20180531,000000,49.7096,49.8541,48.7427,48.8972,596559.00853128,0
+CHDN.US,D,20180601,000000,49.3468,49.3468,48.3335,48.3824,753431.63574442,0
+CHDN.US,D,20180604,000000,48.6934,48.7178,48.342,48.5374,853559.72737208,0
+CHDN.US,D,20180605,000000,48.661,49.6796,48.6196,49.4978,470796.45607692,0
+CHDN.US,D,20180606,000000,49.582,49.8541,49.1853,49.8342,455691.8677,0
+CHDN.US,D,20180607,000000,50.123,50.2775,49.7096,49.9837,422155.98962724,0
+CHDN.US,D,20180608,000000,49.8092,50.4025,49.7943,49.869,357682.59187016,0
+CHDN.US,D,20180611,000000,49.8192,49.9936,49.096,49.1354,396688.06451192,0
+CHDN.US,D,20180612,000000,49.282,49.9588,49.282,49.6598,354183.33547678,0
+CHDN.US,D,20180613,000000,49.8342,49.904,49.1354,49.1354,363938.71654594,0
+CHDN.US,D,20180614,000000,49.1254,49.2341,47.9264,48.8399,348984.61224558,0
+CHDN.US,D,20180615,000000,48.6854,49.595,48.3993,49.0666,720852.83639852,0
+CHDN.US,D,20180618,000000,48.9386,49.5322,48.8564,49.4529,293060.71649088,0
+CHDN.US,D,20180619,000000,49.1992,49.7644,48.7262,49.582,336368.02726762,0
+CHDN.US,D,20180620,000000,49.567,49.8591,49.0452,49.0517,490674.399362,0
+CHDN.US,D,20180621,000000,49.0616,49.2486,48.3993,48.8972,346366.1893136,0
+CHDN.US,D,20180622,000000,49.0124,49.3762,48.8399,49.1653,1208674.0576691,0
+CHDN.US,D,20180625,000000,49.5172,49.5172,46.7416,47.085,540755.50003784,0
+CHDN.US,D,20180626,000000,47.5007,48.3335,46.9141,47.9264,473376.75637616,0
+CHDN.US,D,20180627,000000,47.9094,48.1461,46.8877,46.937,384209.9248844,0
+CHDN.US,D,20180628,000000,46.807,47.8356,46.6266,47.7614,339819.1287565,0
+CHDN.US,D,20180629,000000,47.7698,48.8643,47.7698,48.4238,616206.20956564,0
+CHDN.US,D,20180702,000000,48.048,48.048,47.2072,47.6482,316369.6967213,0
+CHDN.US,D,20180703,000000,47.8276,48.8723,47.7863,48.8314,160532.39995483,0
+CHDN.US,D,20180705,000000,48.9301,49.1753,48.1048,48.7347,345698.04001372,0
+CHDN.US,D,20180706,000000,48.782,49.9588,48.6769,49.4579,306742.72873082,0
+CHDN.US,D,20180709,000000,49.6198,49.7993,48.9959,49.0861,374954.1509494,0
+CHDN.US,D,20180710,000000,49.1504,49.7544,48.5289,48.807,197035.82401715,0
+CHDN.US,D,20180711,000000,48.4736,49.272,48.3335,48.9386,427721.89400524,0
+CHDN.US,D,20180712,000000,48.963,49.4106,48.6196,49.3956,279767.95639564,0
+CHDN.US,D,20180713,000000,49.4828,50.0585,49.2242,49.4678,198562.73578055,0
+CHDN.US,D,20180716,000000,49.3612,49.6697,49.2586,49.587,178205.24990486,0
+CHDN.US,D,20180717,000000,49.4678,49.9738,49.4678,49.7444,138194.54363175,0
+CHDN.US,D,20180718,000000,49.8292,50.0585,49.572,49.9189,381069.82382038,0
+CHDN.US,D,20180719,000000,49.8043,50.4025,49.7544,50.3025,247542.29301604,0
+CHDN.US,D,20180720,000000,50.203,50.457,49.7196,49.8092,255995.48520944,0
+CHDN.US,D,20180723,000000,49.7794,49.869,49.3218,49.5322,199951.20219352,0
+CHDN.US,D,20180724,000000,49.7444,49.8292,48.5214,48.979,207182.46368534,0
+CHDN.US,D,20180725,000000,48.8643,49.3218,48.8534,49.091,235353.0828155,0
+CHDN.US,D,20180726,000000,48.8314,49.0861,46.7252,47.093,467997.45225308,0
+CHDN.US,D,20180727,000000,47.2072,47.3054,45.5406,45.8919,346366.1893136,0
+CHDN.US,D,20180730,000000,45.8919,46.497,45.4274,46.015,275092.91775082,0
+CHDN.US,D,20180731,000000,46.0234,47.1005,46.0234,46.7003,259783.6710298,0
+CHDN.US,D,20180801,000000,46.8398,48.015,44.2836,45.3856,533604.49672018,0
+CHDN.US,D,20180802,000000,45.7628,47.2804,44.6354,45.5814,399085.77746496,0
+CHDN.US,D,20180803,000000,45.713,46.3982,45.105,45.3776,457987.25148098,0
+CHDN.US,D,20180806,000000,45.565,46.2433,45.4354,45.8426,295976.09466724,0
+CHDN.US,D,20180807,000000,46.0798,46.2518,45.4438,45.4762,197394.97934652,0
+CHDN.US,D,20180808,000000,45.3532,46.3096,45.0676,46.2682,349265.51585514,0
+CHDN.US,D,20180809,000000,46.2602,46.7502,45.7544,45.9572,236942.19466386,0
+CHDN.US,D,20180810,000000,45.6148,46.0958,45.6148,45.7544,168333.49448318,0
+CHDN.US,D,20180813,000000,45.7458,46.9126,45.7458,46.774,477393.67799286,0
+CHDN.US,D,20180814,000000,46.807,46.8732,45.7628,45.9821,337020.12493268,0
+CHDN.US,D,20180815,000000,45.7868,45.9168,44.1949,44.3898,375082.56402806,0
+CHDN.US,D,20180816,000000,44.456,45.5978,44.456,45.5565,368102.10933048,0
+CHDN.US,D,20180817,000000,45.4598,45.7628,44.7735,45.5565,218934.26683672,0
+CHDN.US,D,20180820,000000,45.696,46.2682,45.3856,46.0958,273870.98704924,0
+CHDN.US,D,20180821,000000,46.1196,47.1987,46.1196,46.3011,379597.08632456,0
+CHDN.US,D,20180822,000000,46.1117,46.7825,46.0234,46.0733,307685.7622772,0
+CHDN.US,D,20180823,000000,46.015,46.7088,45.6472,46.3569,219285.39634866,0
+CHDN.US,D,20180824,000000,46.3569,47.0357,45.9332,46.1695,335236.38701196,0
+CHDN.US,D,20180827,000000,46.3813,46.7168,46.2602,46.3982,227385.45257576,0
+CHDN.US,D,20180828,000000,46.6514,46.6514,45.4438,46.3898,329656.4374535,0
+CHDN.US,D,20180829,000000,46.497,47.093,46.3176,46.9286,263866.80564018,0
+CHDN.US,D,20180830,000000,46.7088,46.807,46.0882,46.1864,258260.77217512,0
+CHDN.US,D,20180831,000000,45.9084,46.9614,45.394,46.153,402964.25373124,0
+CHDN.US,D,20180904,000000,46.0958,46.178,45.419,45.7379,280267.56352978,0
+CHDN.US,D,20180905,000000,45.4927,45.4927,44.0399,44.2666,843218.46163156,0
+CHDN.US,D,20180906,000000,44.3733,44.619,42.8144,43.1069,411640.16235794,0
+CHDN.US,D,20180907,000000,42.895,42.9036,41.6461,42.1604,463129.79399028,0
+CHDN.US,D,20180910,000000,42.2985,43.2384,42.2985,42.6254,580673.90941066,0
+CHDN.US,D,20180911,000000,42.3722,42.7156,41.3441,42.5203,529320.71667438,0
+CHDN.US,D,20180912,000000,42.455,43.7364,42.0229,43.4752,446143.15142932,0
+CHDN.US,D,20180913,000000,43.557,44.8059,43.557,44.757,624555.06613264,0
+CHDN.US,D,20180914,000000,44.6922,45.6472,44.6922,45.5565,778755.09614626,0
+CHDN.US,D,20180917,000000,45.565,46.1042,44.2666,44.3329,506413.02731476,0
+CHDN.US,D,20180918,000000,44.325,45.6556,43.9811,45.4927,451777.27525534,0
+CHDN.US,D,20180919,000000,45.4354,45.9084,44.471,45.1084,546592.27575362,0
+CHDN.US,D,20180920,000000,45.419,45.5779,44.9126,45.5012,464929.58354582,0
+CHDN.US,D,20180921,000000,45.6063,45.8176,44.5856,45.3287,1163450.5829843,0
+CHDN.US,D,20180924,000000,44.9948,45.256,44.1286,44.7322,651662.26445518,0
+CHDN.US,D,20180925,000000,44.9126,45.6602,44.6678,45.5012,356665.31951268,0
+CHDN.US,D,20180926,000000,45.3202,46.3982,45.1164,45.1737,554080.36340274,0
+CHDN.US,D,20180927,000000,45.2236,46.2029,44.8632,45.5336,493138.3253087,0
+CHDN.US,D,20180928,000000,45.4518,46.2353,45.092,45.3532,642896.06538256,0
+CHDN.US,D,20181001,000000,45.6178,46.6654,45.2071,45.9742,444584.13639626,0
+CHDN.US,D,20181002,000000,45.8476,46.4421,45.7429,45.8625,380582.25541236,0
+CHDN.US,D,20181003,000000,45.5186,47.0621,45.5186,46.5314,348743.8377231,0
+CHDN.US,D,20181004,000000,46.3604,46.3604,45.6272,46.1616,305310.12032206,0
+CHDN.US,D,20181005,000000,46.3176,46.3176,44.1814,44.9814,687082.20316634,0
+CHDN.US,D,20181008,000000,44.9061,45.4812,44.32,45.2495,472495.92291476,0
+CHDN.US,D,20181009,000000,45.107,46.8583,45.1,46.3962,457541.8186144,0
+CHDN.US,D,20181010,000000,46.2044,46.2468,45.3068,45.3905,734707.40371288,0
+CHDN.US,D,20181011,000000,45.3237,46.8732,44.9504,45.0277,625716.8032036,0
+CHDN.US,D,20181012,000000,45.864,45.9891,44.5448,45.7394,674800.69606552,0
+CHDN.US,D,20181015,000000,45.6098,46.5214,44.9176,46.2746,653165.09876632,0
+CHDN.US,D,20181016,000000,46.482,47.1972,46.2746,46.4352,616725.88124334,0
+CHDN.US,D,20181017,000000,46.2288,46.8468,45.5126,46.5278,361882.10083308,0
+CHDN.US,D,20181018,000000,46.329,46.5458,45.5849,45.698,890281.85495898,0
+CHDN.US,D,20181019,000000,45.7822,46.0016,44.4246,44.5956,608726.14773394,0
+CHDN.US,D,20181022,000000,44.7586,45.1737,43.8744,44.1041,592682.53871936,0
+CHDN.US,D,20181023,000000,43.5714,43.5714,42.0114,42.4001,988840.89928182,0
+CHDN.US,D,20181024,000000,42.2985,43.087,40.9524,41.0256,773759.0248048,0
+CHDN.US,D,20181025,000000,41.4557,42.8308,40.9922,42.2985,924536.04369048,0
+CHDN.US,D,20181026,000000,42.136,42.136,40.2132,40.7864,1035482.9371949,0
+CHDN.US,D,20181029,000000,41.2614,41.671,38.5122,39.1965,873626.27736644,0
+CHDN.US,D,20181030,000000,39.0794,39.9117,38.5555,39.8334,871441.24857492,0
+CHDN.US,D,20181031,000000,40.595,41.4936,40.2835,40.7654,1054155.0014132,0
+CHDN.US,D,20181101,000000,42.7719,45.09,40.8308,44.1998,2224427.5292012,0
+CHDN.US,D,20181102,000000,44.3768,45.1214,43.4074,45.074,1288350.3600665,0
+CHDN.US,D,20181105,000000,45.2594,45.6457,43.4423,43.7892,802272.74762948,0
+CHDN.US,D,20181106,000000,43.6726,44.5971,43.6726,43.8944,733001.91751198,0
+CHDN.US,D,20181107,000000,44.7252,45.3711,44.0134,45.1144,736288.48974384,0
+CHDN.US,D,20181108,000000,44.9146,45.404,44.4331,44.782,572232.75594338,0
+CHDN.US,D,20181109,000000,44.5054,44.8134,42.9988,43.2794,696612.86134784,0
+CHDN.US,D,20181112,000000,43.4588,43.6786,42.2886,42.5138,620544.163879,0
+CHDN.US,D,20181113,000000,42.4844,43.2958,42.285,42.5138,451765.23652922,0
+CHDN.US,D,20181114,000000,42.5447,43.539,42.1954,42.297,419882.67684416,0
+CHDN.US,D,20181115,000000,42.3808,42.8173,41.5724,42.7904,434489.66454128,0
+CHDN.US,D,20181116,000000,42.5437,43.3924,41.9317,43.2794,761728.3244982,0
+CHDN.US,D,20181119,000000,43.2156,44.1012,42.6404,43.2943,933372.4686655,0
+CHDN.US,D,20181120,000000,42.6882,43.1597,42.0214,42.5796,844285.8953479,0
+CHDN.US,D,20181121,000000,42.8507,43.7578,42.8507,43.1084,390965.65669432,0
+CHDN.US,D,20181123,000000,43.0341,43.988,42.4132,43.0341,152155.45302688,0
+CHDN.US,D,20181126,000000,43.5619,44.3264,43.399,44.2228,522540.90741222,0
+CHDN.US,D,20181127,000000,43.8959,44.4576,43.6282,43.8924,335621.62624794,0
+CHDN.US,D,20181128,000000,44.1978,45.555,43.7079,45.2744,547146.05715532,0
+CHDN.US,D,20181129,000000,45.1787,45.5948,43.9482,45.3252,366208.01642032,0
+CHDN.US,D,20181130,000000,45.4484,46.2926,45.1936,45.3631,510965.672244,0
+CHDN.US,D,20181203,000000,46.2258,46.3748,45.3287,45.8212,418751.0365885,0
+CHDN.US,D,20181204,000000,45.839,46.5906,43.9038,44.0498,737211.45874668,0
+CHDN.US,D,20181206,000000,43.841,44.3638,41.8993,44.1026,844382.20515688,0
+CHDN.US,D,20181207,000000,44.0534,44.5642,42.629,43.1254,1739898.8995255,0
+CHDN.US,D,20181210,000000,43.1612,44.0249,42.4894,42.9195,523508.01841084,0
+CHDN.US,D,20181211,000000,43.4932,44.0748,42.9988,43.4438,492745.06025532,0
+CHDN.US,D,20181212,000000,43.866,45.102,43.866,44.5792,509753.77381418,0
+CHDN.US,D,20181213,000000,44.5627,44.7401,43.4767,43.5454,363581.56767092,0
+CHDN.US,D,20181214,000000,43.1726,43.4767,42.1296,42.4082,491749.85889574,0
+CHDN.US,D,20181217,000000,42.2277,44.1954,41.203,41.7796,548484.36220944,0
+CHDN.US,D,20181218,000000,42.5632,42.7784,41.7727,41.7862,527567.075569,0
+CHDN.US,D,20181219,000000,42.0278,42.757,40.5396,40.6418,485804.73464484,0
+CHDN.US,D,20181220,000000,40.6324,40.8666,39.3899,40.1654,485768.61846646,0
+CHDN.US,D,20181221,000000,40.11,40.6568,38.404,38.404,1424708.9979643,0
+CHDN.US,D,20181224,000000,38.0183,38.6029,36.7614,36.896,1332500.3816719,0
+CHDN.US,D,20181226,000000,37.1954,38.5904,37.1591,38.5585,707048.430443,0
+CHDN.US,D,20181227,000000,38.248,38.9982,36.7738,38.869,1110985.8145359,0
+CHDN.US,D,20181228,000000,38.8591,39.5842,38.115,38.9662,665581.03830888,0
+CHDN.US,D,20181231,000000,39.357,40.0817,38.7579,40.0817,774168.341493,0
+CHDN.US,D,20190102,000000,39.5244,40.5102,38.9972,39.835,674453.57946226,0
+CHDN.US,D,20190103,000000,39.4945,39.4945,38.1399,38.2216,685268.36843032,0
+CHDN.US,D,20190104,000000,38.8182,39.7343,38.2152,39.6526,741242.42554386,0
+CHDN.US,D,20190107,000000,39.7318,41.2046,39.6546,41.0022,823180.00199816,0
+CHDN.US,D,20190108,000000,41.3242,41.655,40.8278,41.4542,509248.14731698,0
+CHDN.US,D,20190109,000000,41.5628,42.0374,40.9154,41.9158,1424594.6300661,0
+CHDN.US,D,20190110,000000,41.5788,42.5288,41.5509,42.4824,465399.09386466,0
+CHDN.US,D,20190111,000000,44.3409,44.3409,42.3384,43.4308,834195.43640162,0
+CHDN.US,D,20190114,000000,43.2992,43.2992,42.5536,42.7371,458844.00749014,0
+CHDN.US,D,20190115,000000,42.9066,42.9479,42.3822,42.8801,582074.41454976,0
+CHDN.US,D,20190116,000000,42.9788,43.39,42.46,42.5054,531096.42877768,0
+CHDN.US,D,20190117,000000,42.3184,43.3276,42.3184,43.0675,822722.53040546,0
+CHDN.US,D,20190118,000000,43.1971,44.009,43.1313,43.8944,475409.29463676,0
+CHDN.US,D,20190122,000000,43.8216,44.8652,42.923,43.7513,931444.2660313,0
+CHDN.US,D,20190123,000000,43.84,43.9397,43.218,43.6247,487570.41447636,0
+CHDN.US,D,20190124,000000,43.5734,44.5806,43.5734,44.1176,376613.48870016,0
+CHDN.US,D,20190125,000000,44.471,44.8532,43.8016,43.8709,422697.73230282,0
+CHDN.US,D,20190128,000000,43.3391,45.0267,43.235,44.5164,364464.40758668,0
+CHDN.US,D,20190129,000000,44.5114,44.5732,43.9995,44.2163,411190.71658264,0
+CHDN.US,D,20190130,000000,44.4232,45.0366,44.2452,44.921,387510.54229672,0
+CHDN.US,D,20190131,000000,44.8617,45.5146,44.4381,45.3397,515943.68549626,0
+CHDN.US,D,20190201,000000,45.3053,45.5764,45.1278,45.4877,370385.45438534,0
+CHDN.US,D,20190204,000000,45.6113,45.8376,45.1338,45.6213,598268.50764088,0
+CHDN.US,D,20190205,000000,45.6457,46.173,45.0242,45.3003,845995.3944575,0
+CHDN.US,D,20190206,000000,45.3397,45.8575,44.8568,45.547,589586.57965114,0
+CHDN.US,D,20190207,000000,45.4583,45.7309,44.8124,45.064,339311.49580494,0
+CHDN.US,D,20190208,000000,44.8368,45.6946,44.6031,45.2021,249131.40486442,0
+CHDN.US,D,20190211,000000,45.3202,46.0399,45.1423,46,346627.02837962,0
+CHDN.US,D,20190212,000000,46.3354,46.5622,46.0942,46.3354,275472.13762372,0
+CHDN.US,D,20190213,000000,46.7202,47.2082,46.3998,46.799,339026.57928668,0
+CHDN.US,D,20190214,000000,46.656,46.8384,45.9168,46.4342,462034.269913,0
+CHDN.US,D,20190215,000000,46.7252,47.2426,46.3848,46.8827,378240.72318124,0
+CHDN.US,D,20190219,000000,46.9664,47.4369,46.8533,47.1388,544481.48577322,0
+CHDN.US,D,20190220,000000,47.1388,47.3756,46.9076,47.277,435039.43303428,0
+CHDN.US,D,20190221,000000,47.3168,47.3168,46.6804,47.1339,351225.821759,0
+CHDN.US,D,20190222,000000,47.3362,47.8954,46.9908,47.7598,460886.5780225,0
+CHDN.US,D,20190225,000000,48.1346,48.4158,47.7998,47.854,506473.22094538,0
+CHDN.US,D,20190226,000000,47.726,48.4352,47.5874,48.1346,560310.40417192,0
+CHDN.US,D,20190227,000000,48.0315,48.492,47.4294,47.5725,539856.60848724,0
+CHDN.US,D,20190228,000000,48.357,48.357,44.8568,46.2368,938948.40531526,0
+CHDN.US,D,20190301,000000,46.1232,46.3554,45.5421,46.1331,598284.55927572,0
+CHDN.US,D,20190304,000000,46.3504,46.3798,44.4381,44.6155,724436.36387476,0
+CHDN.US,D,20190305,000000,44.7137,45.251,44.2726,44.315,564993.46863416,0
+CHDN.US,D,20190306,000000,44.3982,44.7685,43.7179,43.9597,655629.02471304,0
+CHDN.US,D,20190307,000000,43.8959,43.9646,43.0162,43.1019,545338.24178236,0
+CHDN.US,D,20190308,000000,42.8607,43.3581,42.5816,43.0725,424318.94742086,0
+CHDN.US,D,20190311,000000,43.3292,43.9397,42.8607,43.8709,484596.84912372,0
+CHDN.US,D,20190312,000000,43.7922,43.9302,43.0576,43.1268,339072.72773682,0
+CHDN.US,D,20190313,000000,43.2843,43.4324,42.599,42.619,514934.4389562,0
+CHDN.US,D,20190314,000000,42.599,42.7122,41.8226,42.2886,437186.33919306,0
+CHDN.US,D,20190315,000000,42.3184,42.9763,41.8275,42.0912,809688.60292186,0
+CHDN.US,D,20190318,000000,42.4216,42.5352,41.9237,42.1455,415203.62529064,0
+CHDN.US,D,20190319,000000,42.2636,42.3867,41.4109,41.6775,766728.40874838,0
+CHDN.US,D,20190320,000000,41.7413,42.1455,40.9374,41.6182,612257.50739698,0
+CHDN.US,D,20190321,000000,41.3814,42.747,41.3814,42.6389,452800.56697588,0
+CHDN.US,D,20190322,000000,42.3917,42.6534,41.7906,41.8056,403754.79674672,0
+CHDN.US,D,20190325,000000,41.7762,42.7545,41.5295,42.4016,402011.18791308,0
+CHDN.US,D,20190326,000000,42.7869,43.4767,42.2586,42.7869,454560.22744434,0
+CHDN.US,D,20190327,000000,42.782,43.082,41.7612,42.2342,449522.02056146,0
+CHDN.US,D,20190328,000000,42.4565,43.7478,42.4565,43.5704,536656.31379262,0
+CHDN.US,D,20190329,000000,43.5798,44.916,43.5798,44.4919,839350.01763706,0
+CHDN.US,D,20190401,000000,44.7735,45.1722,44.2751,44.6838,387598.8262883,0
+CHDN.US,D,20190402,000000,44.2951,44.6838,44.0134,44.2951,387518.56811414,0
+CHDN.US,D,20190403,000000,44.6205,45.0042,44.3882,44.6838,420075.29646214,0
+CHDN.US,D,20190404,000000,44.7735,44.7735,44.2576,44.5657,279858.24684156,0
+CHDN.US,D,20190405,000000,44.6106,45.389,44.6106,45.3496,400733.07648958,0
+CHDN.US,D,20190408,000000,45.3446,45.5102,44.8867,45.236,283030.45117524,0
+CHDN.US,D,20190409,000000,45.1473,45.1762,44.0433,44.1914,340094.013003,0
+CHDN.US,D,20190410,000000,44.3588,45.4653,44.3588,45.246,391178.34085584,0
+CHDN.US,D,20190411,000000,45.3546,45.7444,45.1523,45.256,379705.43485966,0
+CHDN.US,D,20190412,000000,45.4339,46.168,45.3252,46.03,340820.34947914,0
+CHDN.US,D,20190415,000000,46.035,46.2886,45.0316,45.5964,326755.1044576,0
+CHDN.US,D,20190416,000000,45.7982,46.3604,45.6358,46.0648,352221.02311858,0
+CHDN.US,D,20190417,000000,46.193,46.2174,45.5076,45.7932,369558.7951915,0
+CHDN.US,D,20190418,000000,45.7544,46.3554,45.384,45.5076,369799.56971398,0
+CHDN.US,D,20190422,000000,45.1523,45.2958,44.4082,44.5612,679977.34829884,0
+CHDN.US,D,20190423,000000,44.7236,44.9011,44.0683,44.1176,1479968.7573278,0
+CHDN.US,D,20190424,000000,44.2308,46.0598,43.866,45.4289,1502667.7754346,0
+CHDN.US,D,20190425,000000,47.4006,48.5533,46.3604,46.4486,1363793.0437769,0
+CHDN.US,D,20190426,000000,46.7402,49.4006,46.7003,49.2486,1037238.5847547,0
+CHDN.US,D,20190429,000000,49.1454,50.3725,48.8987,50.183,931763.29227358,0
+CHDN.US,D,20190430,000000,50.0735,50.3525,49.582,49.7096,1104793.8963995,0
+CHDN.US,D,20190501,000000,49.8292,50.193,48.2184,48.8987,974480.70547024,0
+CHDN.US,D,20190502,000000,48.7312,50.238,48.4058,49.6896,1611692.4856679,0
+CHDN.US,D,20190503,000000,50.0385,50.572,49.6697,50.452,631138.24286812,0
+CHDN.US,D,20190506,000000,49.8043,50.228,49.0716,49.1006,759133.97901848,0
+CHDN.US,D,20190507,000000,48.7756,48.9486,46.8284,47.0945,856605.52508146,0
+CHDN.US,D,20190508,000000,46.9664,47.7748,46.8284,47.3068,591280.0271259,0
+CHDN.US,D,20190509,000000,46.8877,48.2678,46.6439,47.9178,617486.3274435,0
+CHDN.US,D,20190510,000000,47.6174,48.4008,46.779,48.0659,450573.40264294,0
+CHDN.US,D,20190513,000000,47.104,47.4294,46.5204,47.1738,475521.65608058,0
+CHDN.US,D,20190514,000000,47.1838,47.4942,46.9076,46.932,293783.04005832,0
+CHDN.US,D,20190515,000000,46.5428,47.5092,46.2811,47.3213,360415.38270032,0
+CHDN.US,D,20190516,000000,47.4294,48.3669,47.3612,48.0708,456550.63016352,0
+CHDN.US,D,20190517,000000,47.7504,48.3884,47.425,47.721,398106.6277402,0
+CHDN.US,D,20190520,000000,47.3956,48.0066,46.942,47.7798,381047.7528225,0
+CHDN.US,D,20190521,000000,48.1496,48.638,47.9572,48.1546,778169.21147488,0
+CHDN.US,D,20190522,000000,47.9228,48.2383,47.1339,47.4743,365072.36325594,0
+CHDN.US,D,20190523,000000,47.1588,47.6422,46.806,46.9564,647185.8647914,0
+CHDN.US,D,20190524,000000,47.2968,47.6961,46.9714,47.4843,360919.00274316,0
+CHDN.US,D,20190528,000000,47.5824,48.1197,47.3018,47.3462,343214.04952348,0
+CHDN.US,D,20190529,000000,46.9908,47.427,46.6165,47.1937,680743.81386206,0
+CHDN.US,D,20190530,000000,47.3711,47.8391,46.9515,47.5042,616294.49355722,0
+CHDN.US,D,20190531,000000,46.937,48.6525,46.7502,48.5932,768034.61053282,0
+CHDN.US,D,20190603,000000,49.7844,49.9288,48.6674,48.8688,787282.52715076,0
+CHDN.US,D,20190604,000000,49.3856,50.7265,48.6624,50.6665,1065716.191401,0
+CHDN.US,D,20190605,000000,51.6535,54.215,51.165,53.7615,1538944.4701549,0
+CHDN.US,D,20190606,000000,53.7915,54.4545,53.4925,54.3495,851709.7764577,0
+CHDN.US,D,20190607,000000,55.112,56.1785,54.7085,55.3415,650907.83761808,0
+CHDN.US,D,20190610,000000,55.536,56.6275,55.536,56.2885,601045.44046682,0
+CHDN.US,D,20190611,000000,56.6225,56.8615,55.082,55.5805,874358.63320564,0
+CHDN.US,D,20190612,000000,55.6855,56.393,55.6255,56.388,396110.20565798,0
+CHDN.US,D,20190613,000000,56.662,57.001,55.825,56.2035,373373.06491844,0
+CHDN.US,D,20190614,000000,56.109,56.767,55.9695,56.448,294631.77025006,0
+CHDN.US,D,20190617,000000,56.4925,56.677,56.059,56.2885,296038.29475222,0
+CHDN.US,D,20190618,000000,56.6125,57.1555,56.3135,57.076,343978.50863234,0
+CHDN.US,D,20190619,000000,56.722,57.4995,54.474,57.1505,439054.34819664,0
+CHDN.US,D,20190620,000000,57.4795,57.7435,55.84,55.9145,752131.45332302,0
+CHDN.US,D,20190621,000000,55.6705,56.069,55.0175,55.3315,851192.11123436,0
+CHDN.US,D,20190624,000000,55.0525,55.3515,54.3445,54.604,498734.32650202,0
+CHDN.US,D,20190625,000000,54.828,55.0425,53.5175,53.931,450760.00289788,0
+CHDN.US,D,20190626,000000,53.951,55.0475,53.542,54.7235,525534.53730838,0
+CHDN.US,D,20190627,000000,54.878,55.9945,54.614,55.9245,506846.42145524,0
+CHDN.US,D,20190628,000000,55.9695,56.956,55.5805,56.722,1054319.5306703,0
+CHDN.US,D,20190701,000000,57.1805,57.684,56.657,57.39,607915.54017492,0
+CHDN.US,D,20190702,000000,57.569,58.0525,57.1555,57.7435,375648.38415588,0
+CHDN.US,D,20190703,000000,57.8485,58.516,57.7735,58.1775,232132.72357732,0
+CHDN.US,D,20190705,000000,57.898,58.561,57.7485,58.3515,249175.5468602,0
+CHDN.US,D,20190708,000000,57.8285,58.606,57.8235,58.267,366717.65582622,0
+CHDN.US,D,20190709,000000,57.923,58.511,57.38,57.639,276995.0364784,0
+CHDN.US,D,20190710,000000,57.8535,58.018,56.956,57.664,505716.78765394,0
+CHDN.US,D,20190711,000000,57.709,57.7885,56.2435,56.5575,371523.11400406,0
+CHDN.US,D,20190712,000000,56.727,58.1725,56.458,57.988,321092.89027062,0
+CHDN.US,D,20190715,000000,58.207,58.526,57.559,57.7735,226213.68323302,0
+CHDN.US,D,20190716,000000,57.594,58.3815,57.594,58.1725,316411.83226274,0
+CHDN.US,D,20190717,000000,58.1625,58.1625,57.375,57.7585,344335.65750736,0
+CHDN.US,D,20190718,000000,57.8135,58.3815,57.5295,58.0325,339333.56680284,0
+CHDN.US,D,20190719,000000,57.913,57.928,57.036,57.0955,319481.70742436,0
+CHDN.US,D,20190722,000000,57.056,57.5245,56.732,57.4095,392113.3485848,0
+CHDN.US,D,20190723,000000,57.569,58.546,57.0955,58.521,441092.9058203,0
+CHDN.US,D,20190724,000000,59.6325,59.867,58.212,59.6325,849023.13407768,0
+CHDN.US,D,20190725,000000,59.2635,59.9015,58.641,58.6605,445693.70565402,0
+CHDN.US,D,20190726,000000,58.805,59.732,58.805,59.164,422406.7964215,0
+CHDN.US,D,20190729,000000,59.2835,59.9565,58.7255,59.832,585892.69718542,0
+CHDN.US,D,20190730,000000,59.259,60.659,59.0095,60.49,459652.6085948,0
+CHDN.US,D,20190731,000000,60.405,60.5245,58.92,58.9795,975542.1198235,0
+CHDN.US,D,20190801,000000,65.429,65.429,59.862,62.229,1035956.4604224,0
+CHDN.US,D,20190802,000000,62.1445,62.1445,59.149,59.3235,774581.67108994,0
+CHDN.US,D,20190805,000000,57.7835,58.536,56.134,56.632,618932.98103274,0
+CHDN.US,D,20190806,000000,58.3815,58.6505,56.647,58.3815,478280.53081734,0
+CHDN.US,D,20190807,000000,57.34,58.3965,57.081,57.8135,497949.8028496,0
+CHDN.US,D,20190808,000000,58.496,59.8865,58.1775,59.832,568420.49267078,0
+CHDN.US,D,20190809,000000,59.523,59.857,58.7105,59.6525,410358.03802572,0
+CHDN.US,D,20190812,000000,58.92,59.154,58.3415,58.3815,242283.3761542,0
+CHDN.US,D,20190813,000000,58.287,59.9415,58.1575,59.3285,369422.35629542,0
+CHDN.US,D,20190814,000000,58.4365,59.0995,57.1655,57.694,478007.6530252,0
+CHDN.US,D,20190815,000000,57.883,57.908,57.041,57.5445,271998.96513694,0
+CHDN.US,D,20190816,000000,58.0925,58.81,57.674,58.561,253144.31357242,0
+CHDN.US,D,20190819,000000,59.448,60.5645,59.1045,59.3685,395931.63122046,0
+CHDN.US,D,20190820,000000,59.0445,59.737,58.7455,59.5775,301267.11479874,0
+CHDN.US,D,20190821,000000,60.2755,60.435,59.6025,59.867,382681.00666666,0
+CHDN.US,D,20190822,000000,60.0365,61.1625,59.3785,61.1225,396409.16735672,0
+CHDN.US,D,20190823,000000,60.6345,60.719,59.538,59.787,526933.03599312,0
+CHDN.US,D,20190826,000000,60.5695,61.2625,59.827,61.023,607431.9846756,0
+CHDN.US,D,20190827,000000,61.5565,61.5565,60.2855,60.9135,446524.37775658,0
+CHDN.US,D,20190828,000000,60.669,61.5115,59.6525,61.4715,435575.1563468,0
+CHDN.US,D,20190829,000000,61.726,62.3635,61.4715,61.651,351789.63543246,0
+CHDN.US,D,20190830,000000,61.91,62.3935,60.669,60.764,358719.92877118,0
+CHDN.US,D,20190903,000000,60.6145,60.6145,58.526,59.244,447330.97240688,0
+CHDN.US,D,20190904,000000,59.7175,60.744,59.473,60.5495,415346.08354978,0
+CHDN.US,D,20190905,000000,61.023,62.279,61.023,61.1325,525949.87335966,0
+CHDN.US,D,20190906,000000,61.741,61.965,61.2075,61.616,441530.31286948,0
+CHDN.US,D,20190909,000000,61.731,61.8605,60.176,61.4515,466655.13429026,0
+CHDN.US,D,20190910,000000,61.113,61.1675,59.194,60.475,540203.72509048,0
+CHDN.US,D,20190911,000000,60.8185,61.5615,60.5295,60.6445,442970.94709564,0
+CHDN.US,D,20190912,000000,60.5145,61.681,60.2355,60.9085,393174.76293808,0
+CHDN.US,D,20190913,000000,61.1375,61.7955,61.008,61.362,347676.40400676,0
+CHDN.US,D,20190916,000000,60.9335,61.99,60.6295,60.8785,346245.80205236,0
+CHDN.US,D,20190917,000000,60.729,61.4415,60.704,60.983,332941.003231,0
+CHDN.US,D,20190918,000000,60.5895,61.417,60.5895,61.1675,304330.9705973,0
+CHDN.US,D,20190919,000000,61.342,62.1145,60.9485,60.983,319874.97247774,0
+CHDN.US,D,20190920,000000,61.068,61.5115,60.131,60.6495,891927.14752926,0
+CHDN.US,D,20190923,000000,60.415,61.4765,60.2855,60.774,391252.57966694,0
+CHDN.US,D,20190924,000000,61.003,61.5165,59.9265,60.066,362116.8559925,0
+CHDN.US,D,20190925,000000,60.086,61.1575,59.7225,60.973,699873.3496731,0
+CHDN.US,D,20190926,000000,60.759,61.093,59.857,60.445,546849.10191094,0
+CHDN.US,D,20190927,000000,60.659,60.8685,59.807,60.141,457156.57937842,0
+CHDN.US,D,20190930,000000,60.2105,61.078,60.136,60.8535,444529.9621287,0
+CHDN.US,D,20191001,000000,60.9335,61.641,60.5845,60.6195,310623.21145144,0
+CHDN.US,D,20191002,000000,60.086,60.804,59.5725,60.5845,441504.22896286,0
+CHDN.US,D,20191003,000000,60.2855,61.2175,59.777,61.1725,365419.47985918,0
+CHDN.US,D,20191004,000000,61.337,63.3705,61.2175,63.266,446594.60365896,0
+CHDN.US,D,20191007,000000,63.136,63.6695,62.229,63.4405,431799.00925258,0
+CHDN.US,D,20191008,000000,63.4405,64.721,62.4035,63.9685,923908.02347768,0
+CHDN.US,D,20191009,000000,64.517,64.706,62.872,64.118,768421.85622316,0
+CHDN.US,D,20191010,000000,63.9535,64.5565,63.7295,63.819,516932.8674928,0
+CHDN.US,D,20191011,000000,63.804,65.3045,63.804,64.696,617028.85585078,0
+CHDN.US,D,20191014,000000,64.3075,64.746,63.784,64.2725,477441.83289736,0
+CHDN.US,D,20191015,000000,64.6265,64.791,63.809,64.0185,618136.4186542,0
+CHDN.US,D,20191016,000000,63.824,64.153,62.7925,64.093,628122.54197406,0
+CHDN.US,D,20191017,000000,64.203,64.8405,63.839,63.909,476231.9409219,0
+CHDN.US,D,20191018,000000,63.555,64.826,63.5,64.726,1987537.5023505,0
+CHDN.US,D,20191021,000000,65.344,65.8275,64.382,64.457,587235.01514824,0
+CHDN.US,D,20191022,000000,64.5615,65.06,64.173,64.701,752043.16933144,0
+CHDN.US,D,20191023,000000,64.507,65.07,64.3175,64.751,504117.6435338,0
+CHDN.US,D,20191024,000000,64.716,65.6135,64.6565,65.2345,363386.94159858,0
+CHDN.US,D,20191025,000000,65.07,66.007,65.07,65.7875,726639.45075546,0
+CHDN.US,D,20191028,000000,66.2315,66.6995,65.653,65.932,638556.10461486,0
+CHDN.US,D,20191029,000000,65.8175,66.4755,65.324,65.429,389464.82883752,0
+CHDN.US,D,20191030,000000,65.419,66.027,64.422,65.738,567284.83950642,0
+CHDN.US,D,20191031,000000,65.07,66.1515,61.706,64.073,1195391.3298456,0
+CHDN.US,D,20191101,000000,64.3525,64.771,62.6725,63.6445,576978.0204906,0
+CHDN.US,D,20191104,000000,63.58,63.58,61.108,61.2525,979964.34521972,0
+CHDN.US,D,20191105,000000,61.2625,61.666,60.151,60.714,848583.72057416,0
+CHDN.US,D,20191106,000000,61.1975,61.691,60.156,60.3255,628224.8711461,0
+CHDN.US,D,20191107,000000,60.714,61.367,60.041,60.9185,896628.27008068,0
+CHDN.US,D,20191108,000000,61.347,62.638,61.108,61.701,358902.5161174,0
+CHDN.US,D,20191111,000000,61.646,62.523,61.427,62.244,385572.30739076,0
+CHDN.US,D,20191112,000000,62.284,62.633,61.716,62.0545,426845.07345254,0
+CHDN.US,D,20191113,000000,61.7455,62.7125,61.4365,62.0895,376629.54033498,0
+CHDN.US,D,20191114,000000,61.905,62.832,61.905,62.339,440218.09172196,0
+CHDN.US,D,20191115,000000,62.7325,62.7575,61.8055,62.3635,348729.79254262,0
+CHDN.US,D,20191118,000000,62.264,63.57,62.264,63.221,400191.333814,0
+CHDN.US,D,20191119,000000,63.221,63.46,62.6725,62.937,504414.59877818,0
+CHDN.US,D,20191120,000000,62.663,64.0185,62.663,63.789,527312.25586604,0
+CHDN.US,D,20191121,000000,64.0385,64.0385,63.0665,63.221,557071.98684456,0
+CHDN.US,D,20191122,000000,63.525,63.7295,63.196,63.3555,990630.65656558,0
+CHDN.US,D,20191125,000000,63.6095,65.449,63.59,64.8905,1095833.0712545,0
+CHDN.US,D,20191126,000000,65.1695,65.5435,64.148,64.5915,969123.47234506,0
+CHDN.US,D,20191127,000000,64.751,66.1615,64.696,65.2695,738977.1385782,0
+CHDN.US,D,20191129,000000,65.085,65.2845,64.0185,64.083,190801.77033928,0
+CHDN.US,D,20191202,000000,64.133,64.158,63.0265,63.9185,360567.87323122,0
+CHDN.US,D,20191203,000000,63.3455,63.9335,63.0365,63.789,353681.72188828,0
+CHDN.US,D,20191204,000000,63.814,64.6065,63.6295,64.0085,366667.49446738,0
+CHDN.US,D,20191205,000000,64.2625,64.487,63.904,64.2325,317553.50479016,0
+CHDN.US,D,20191206,000000,64.6265,65.424,63.764,65.07,509559.14774184,0
+CHDN.US,D,20191209,000000,65.025,65.309,64.686,64.9305,370461.6996508,0
+CHDN.US,D,20191210,000000,64.8855,65.314,64.6615,65.3045,251157.92376196,0
+CHDN.US,D,20191211,000000,65.4785,66.1465,65.1895,66.1265,291495.68209476,0
+CHDN.US,D,20191212,000000,66.002,67.268,65.758,66.555,537571.25697804,0
+CHDN.US,D,20191213,000000,66.4955,67.1035,66.2015,67.0685,637215.79310638,0
+CHDN.US,D,20191216,000000,67.806,68.0455,66.894,67.004,463930.36927752,0
+CHDN.US,D,20191217,000000,67.0585,67.238,66.2015,66.645,309866.77816,0
+CHDN.US,D,20191218,000000,66.859,66.869,66.037,66.077,398216.98272968,0
+CHDN.US,D,20191219,000000,66.296,66.889,65.8125,66.864,347824.88162896,0
+CHDN.US,D,20191220,000000,67.0685,67.607,66.037,66.4405,870857.37035792,0
+CHDN.US,D,20191223,000000,66.62,67.1235,66.236,66.386,378519.62033646,0
+CHDN.US,D,20191224,000000,66.301,66.5155,65.8575,66.077,141800.14210589,0
+CHDN.US,D,20191226,000000,66.2115,67.1135,65.9225,66.964,361595.17786046,0
+CHDN.US,D,20191227,000000,66.989,67.482,66.7695,67.4275,267901.78534608,0
+CHDN.US,D,20191230,000000,67.4025,68.0705,66.7995,67.9655,353553.30880964,0
+CHDN.US,D,20191231,000000,67.9405,68.414,67.7465,67.936,640598.67514722,0
+CHDN.US,D,20200102,000000,68.2645,68.2645,66.311,67.238,538381.86453706,0
+CHDN.US,D,20200103,000000,66.5005,67.1235,65.633,66.8145,529001.6904321,0
+CHDN.US,D,20200106,000000,66.351,67.009,65.967,66.555,296640.23105842,0
+CHDN.US,D,20200107,000000,66.236,66.899,65.728,66.4405,276236.5967326,0
+CHDN.US,D,20200108,000000,66.371,67.9705,66.371,67.1485,532364.5079294,0
+CHDN.US,D,20200109,000000,67.4525,68.165,67.293,67.926,321863.36874256,0
+CHDN.US,D,20200110,000000,67.931,68.2745,66.884,67.228,317818.3567649,0
+CHDN.US,D,20200113,000000,67.4725,69.2265,67.1435,69.162,620259.24736072,0
+CHDN.US,D,20200114,000000,68.9025,69.8145,68.509,69.366,386029.77898348,0
+CHDN.US,D,20200115,000000,69.2815,70.916,68.8925,69.66,471867.90270196,0
+CHDN.US,D,20200116,000000,70.034,71.3895,69.8295,71.285,359526.5234215,0
+CHDN.US,D,20200117,000000,71.7185,71.948,71.031,71.863,275104.95647694,0
+CHDN.US,D,20200121,000000,71.4245,72.157,70.7865,70.941,388931.11197936,0
+CHDN.US,D,20200122,000000,71.195,72.0975,70.1185,70.4275,297830.05849034,0
+CHDN.US,D,20200123,000000,69.969,71.1505,69.5505,70.8265,367542.30856572,0
+CHDN.US,D,20200124,000000,70.8565,71.1505,69.969,70.7915,333336.27473872,0
+CHDN.US,D,20200127,000000,69.381,71.0605,68.479,70.5675,268596.01855256,0
+CHDN.US,D,20200128,000000,70.926,72.1025,70.632,71.634,330338.63193386,0
+CHDN.US,D,20200129,000000,71.6635,72.3565,71.4145,71.953,228476.96374434,0
+CHDN.US,D,20200130,000000,71.594,72.7205,71.1305,72.6055,238786.12621518,0
+CHDN.US,D,20200131,000000,72.521,72.7355,70.5475,71.4895,641351.09552998,0
+CHDN.US,D,20200203,000000,71.624,73.9065,71.624,73.5625,490072.4630558,0
+CHDN.US,D,20200204,000000,74.2555,75.4565,74.046,75.322,498561.77142756,0
+CHDN.US,D,20200205,000000,76.0245,76.0245,74.2255,75.1125,289721.97644584,0
+CHDN.US,D,20200206,000000,75.267,76.174,75.058,76.0195,226940.01970918,0
+CHDN.US,D,20200207,000000,75.536,76.6725,74.938,76.6275,386095.99197716,0
+CHDN.US,D,20200210,000000,76.598,78.8305,76.1045,78.2175,483473.23468548,0
+CHDN.US,D,20200211,000000,78.96,79.618,78.2225,79.1445,533062.7540446,0
+CHDN.US,D,20200212,000000,79.4285,80.0915,78.8105,79.354,373058.05158486,0
+CHDN.US,D,20200213,000000,79.065,81.0185,79.025,80.0665,419928.8252943,0
+CHDN.US,D,20200214,000000,80.1565,80.3655,79.389,80.306,301830.92847222,0
+CHDN.US,D,20200218,000000,80.3755,81.3125,79.5035,81.3075,595563.8071717,0
+CHDN.US,D,20200219,000000,81.731,82.9525,81.3675,81.3875,353461.01190934,0
+CHDN.US,D,20200220,000000,81.3875,82.075,78.97,80.929,389671.49363598,0
+CHDN.US,D,20200221,000000,80.939,80.939,79.603,79.8375,237604.32460068,0
+CHDN.US,D,20200224,000000,77.819,78.681,76.782,77.6695,578009.33802856,0
+CHDN.US,D,20200225,000000,78.2475,78.4815,74.1755,74.39,583107.73854206,0
+CHDN.US,D,20200226,000000,74.36,75.955,71.8035,72.0175,830200.58578282,0
+CHDN.US,D,20200227,000000,68.165,71.215,65.13,68.758,1471208.5776183,0
+CHDN.US,D,20200228,000000,60.968,66.241,60.968,62.214,2073540.155326,0
+CHDN.US,D,20200302,000000,62.633,63.9285,60.45,63.6145,1210600.253849,0
+CHDN.US,D,20200303,000000,63.6145,66.2065,62.025,62.294,884998.8606449,0
+CHDN.US,D,20200304,000000,63.799,65.2745,60.9035,64.472,842829.20948688,0
+CHDN.US,D,20200305,000000,62.573,63.4105,59.2985,60.664,929090.69507406,0
+CHDN.US,D,20200306,000000,58.003,60.8235,56.6175,58.3515,995610.67627222,0
+CHDN.US,D,20200309,000000,53.961,54.295,51.085,51.9525,1185617.8906873,0
+CHDN.US,D,20200310,000000,53.961,55.082,51.9375,54.873,1100295.4257378,0
+CHDN.US,D,20200311,000000,53.1135,53.1135,48.0444,48.96,1214871.9951686,0
+CHDN.US,D,20200312,000000,43.4642,45.6526,37.9281,38.1414,2475278.465447,0
+CHDN.US,D,20200313,000000,40.5327,46.1675,38.899,45.9353,1917034.7092596,0
+CHDN.US,D,20200316,000000,38.3687,43.3551,37.1412,37.3834,2026727.5687928,0
+CHDN.US,D,20200317,000000,38.1264,42.0727,34.6602,35.5218,1667050.5612948,0
+CHDN.US,D,20200318,000000,32.8186,33.9325,26.193,30.2284,2694004.0610308,0
+CHDN.US,D,20200319,000000,29.7091,35.3634,28.1736,33.472,1816222.4166973,0
+CHDN.US,D,20200320,000000,34.1652,41.0725,34.1652,36.0123,1847527.1175284,0
+CHDN.US,D,20200323,000000,36.9926,38.6707,34.9178,36.3487,1012183.9892363,0
+CHDN.US,D,20200324,000000,40.1365,44.5088,38.2451,44.0134,1400493.1003659,0
+CHDN.US,D,20200325,000000,45.0586,51.5185,44.135,47.2664,1306707.4109512,0
+CHDN.US,D,20200326,000000,48.5394,50.821,45.7618,48.6978,796335.649196,0
+CHDN.US,D,20200327,000000,46.009,48.2418,44.2412,46.5737,1030414.6334967,0
+CHDN.US,D,20200330,000000,46.034,49.7495,44.2861,49.5172,607446.02985608,0
+CHDN.US,D,20200331,000000,49.4579,52.436,49.1634,50.9755,1533292.2882397,0
+CHDN.US,D,20200401,000000,48.3365,49.3492,42.2706,42.8746,1688987.1267471,0
+CHDN.US,D,20200402,000000,42.2656,44.0433,38.2999,40.107,1096733.9692595,0
+CHDN.US,D,20200403,000000,39.206,40.28,37.8787,39.8344,742137.30418576,0
+CHDN.US,D,20200406,000000,42.8352,44.5308,40.9434,43.3257,1106826.4346601,0
+CHDN.US,D,20200407,000000,46.8159,46.8159,43.3406,43.4243,1291919.8423622,0
+CHDN.US,D,20200408,000000,44.9445,49.5127,43.8306,48.6829,784591.87186204,0
+CHDN.US,D,20200409,000000,51.2545,53.1535,50.0185,51.464,1260819.7998752,0
+CHDN.US,D,20200413,000000,50.9955,50.9955,45.8655,46.1526,862277.7715402,0
+CHDN.US,D,20200414,000000,48.51,49.3812,46.7915,48.6336,723388.99470198,0
+CHDN.US,D,20200415,000000,45.9402,47.3382,45.1229,45.3706,945575.72404652,0
+CHDN.US,D,20200416,000000,45.3008,46.4002,42.2856,43.3944,912780.22763038,0
+CHDN.US,D,20200417,000000,46.7422,48.515,46.0489,48.2668,1065764.3463055,0
+CHDN.US,D,20200420,000000,46.93,47.3711,45.5635,46.2762,514316.45101518,0
+CHDN.US,D,20200421,000000,44.3847,45.3008,42.9195,43.221,574024.5196815,0
+CHDN.US,D,20200422,000000,44.608,44.7715,42.6224,42.746,589582.56674242,0
+CHDN.US,D,20200423,000000,43.4991,45.1518,42.7361,42.8896,661044.44501448,0
+CHDN.US,D,20200424,000000,43.4642,44.0683,42.2068,43.2116,392845.70442402,0
+CHDN.US,D,20200427,000000,44.0534,48.4053,44.0309,48.0444,917122.19485244,0
+CHDN.US,D,20200428,000000,50.198,51.0405,48.0295,50.512,1210600.253849,0
+CHDN.US,D,20200429,000000,53.2085,54.594,51.8375,53.7865,1296376.1774825,0
+CHDN.US,D,20200430,000000,49.5078,53.3925,48.6435,49.6198,1422853.0276869,0
+CHDN.US,D,20200501,000000,47.5147,48.0544,45.8331,46.4446,772482.91983564,0
+CHDN.US,D,20200504,000000,44.8802,47.0367,44.2118,46.633,551901.3539743,0
+CHDN.US,D,20200505,000000,47.7818,49.1185,47.118,48.4452,875239.46666704,0
+CHDN.US,D,20200506,000000,48.96,49.094,47.4349,48.0544,678137.42965622,0
+CHDN.US,D,20200507,000000,48.7522,51.0155,48.3854,50.9555,680109.7742862,0
+CHDN.US,D,20200508,000000,52.4855,54.574,51.5435,54.484,872223.76577298,0
+CHDN.US,D,20200511,000000,52.919,53.0785,51.2395,52.62,1396706.9209999,0
+CHDN.US,D,20200512,000000,53.1885,53.4925,51.0405,51.2195,952305.37194984,0
+CHDN.US,D,20200513,000000,50.497,51.2445,47.6382,48.7372,848188.44906642,0
+CHDN.US,D,20200514,000000,47.1279,49.3856,46.5588,49.292,453089.49640286,0
+CHDN.US,D,20200515,000000,48.6928,51.125,48.0295,50.258,362925.45709716,0
+CHDN.US,D,20200518,000000,52.4855,56.064,52.4855,55.411,917543.55026678,0
+CHDN.US,D,20200519,000000,55.0325,58.262,54.614,56.024,760937.78148274,0
+CHDN.US,D,20200520,000000,58.1675,59.9715,57.998,59.6475,820088.05583866,0
+CHDN.US,D,20200521,000000,59.752,60.131,58.202,58.576,699480.08461972,0
+CHDN.US,D,20200522,000000,58.925,60.6445,58.227,60.5395,693551.01200364,0
+CHDN.US,D,20200526,000000,63.854,64.3675,61.5365,63.146,1415154.2623306,0
+CHDN.US,D,20200527,000000,63.784,70.1985,63.46,70.064,2371380.2460882,0
+CHDN.US,D,20200528,000000,70.064,70.303,65.2795,65.394,1034058.3546036,0
+CHDN.US,D,20200529,000000,65.334,66.4405,64.3675,65.688,725570.01058478,0
+CHDN.US,D,20200601,000000,66.0915,66.66,64.771,65.075,750417.9413047,0
+CHDN.US,D,20200602,000000,65.8475,66.052,64.208,65.349,852375.91930322,0
+CHDN.US,D,20200603,000000,66.7495,70.577,66.306,69.396,1167347.1173398,0
+CHDN.US,D,20200604,000000,68.788,69.481,65.937,66.944,722764.98739788,0
+CHDN.US,D,20200605,000000,71.1505,72.6155,69.037,70.089,1016078.5171374,0
+CHDN.US,D,20200608,000000,72.0025,76.483,70.8065,75.7555,1564151.5562042,0
+CHDN.US,D,20200609,000000,74.5545,75.4315,71.634,74.5495,824167.17754034,0
+CHDN.US,D,20200610,000000,73.986,74.5645,69.6355,71.634,577102.42066054,0
+CHDN.US,D,20200611,000000,66.1965,67.7265,62.6825,63.764,1163749.5446831,0
+CHDN.US,D,20200612,000000,67.846,68.0305,64.148,66.59,722201.1737244,0
+CHDN.US,D,20200615,000000,63.0915,67.9655,63.0915,67.1085,665111.52799004,0
+CHDN.US,D,20200616,000000,71.549,71.549,66.874,68.6735,547240.36050996,0
+CHDN.US,D,20200617,000000,68.3445,70.019,67.6615,67.7715,455027.73130882,0
+CHDN.US,D,20200618,000000,66.964,69.152,66.964,67.3975,548610.76883374,0
+CHDN.US,D,20200619,000000,68.6685,69.032,65.5935,66.1065,1027589.5457663,0
+CHDN.US,D,20200622,000000,65.5985,67.268,64.168,67.218,534395.03973566,0
+CHDN.US,D,20200623,000000,68.818,71.4545,67.1435,70.1635,622335.92761712,0
+CHDN.US,D,20200624,000000,68.3045,69.117,65.4885,65.698,804891.17056146,0
+CHDN.US,D,20200625,000000,64.8455,67.009,63.4055,66.326,642944.22028706,0
+CHDN.US,D,20200626,000000,65.763,67.0285,62.1245,62.349,1833794.9439296,0
+CHDN.US,D,20200629,000000,63.3805,66.7745,62.603,65.718,712889.2190675,0
+CHDN.US,D,20200630,000000,64.9905,66.4455,64.6415,65.927,538809.23931446,0
+CHDN.US,D,20200701,000000,66.7695,68.0355,65.2245,65.319,472026.41259592,0
+CHDN.US,D,20200702,000000,67.527,67.806,64.9205,65.429,530313.91157962,0
+CHDN.US,D,20200706,000000,67.0935,67.0935,63.874,64.382,420342.15489124,0
+CHDN.US,D,20200707,000000,63.156,64.0435,61.8005,61.8855,453215.90302716,0
+CHDN.US,D,20200708,000000,61.736,64.2825,61.113,63.6995,647388.51668116,0
+CHDN.US,D,20200709,000000,63.475,63.784,60.191,62.1195,594016.83086476,0
+CHDN.US,D,20200710,000000,62.254,63.779,61.4665,63.3905,460854.47475284,0
+CHDN.US,D,20200713,000000,64.791,66.565,61.8955,62.1995,589568.52156194,0
+CHDN.US,D,20200714,000000,62.7075,64.5815,61.2175,64.497,380353.51961602,0
+CHDN.US,D,20200715,000000,67.3725,68.9325,66.4905,67.931,633917.1821484,0
+CHDN.US,D,20200716,000000,66.914,68.3545,66.6,67.577,740002.4367531,0
+CHDN.US,D,20200717,000000,67.228,68.16,65.6085,67.3225,475756.41124,0
+CHDN.US,D,20200720,000000,66.66,67.253,65.065,66.276,319590.05595948,0
+CHDN.US,D,20200721,000000,67.3325,68.868,66.6,67.0885,400560.52141514,0
+CHDN.US,D,20200722,000000,66.4455,67.6715,66.4455,67.009,383541.77558452,0
+CHDN.US,D,20200723,000000,66.4705,66.69,64.412,65.1845,487245.368871,0
+CHDN.US,D,20200724,000000,64.791,66.1615,64.2925,65.8325,383527.73040404,0
+CHDN.US,D,20200727,000000,65.5335,66.1715,63.1315,63.6295,531684.3199034,0
+CHDN.US,D,20200728,000000,63.151,64.2275,62.1395,62.294,497279.64709536,0
+CHDN.US,D,20200729,000000,63.3155,65.2445,63.3105,64.103,766900.96382282,0
+CHDN.US,D,20200730,000000,62.1495,68.9625,61.4615,68.863,1254661.9914628,0
+CHDN.US,D,20200731,000000,66.7045,68.818,66.66,68.5885,993245.06658886,0
+CHDN.US,D,20200803,000000,68.6635,71.599,68.115,71.1305,593561.3657264,0
+CHDN.US,D,20200804,000000,71.1305,71.928,70.5275,71.813,352820.95297042,0
+CHDN.US,D,20200805,000000,72.6705,73.109,70.4275,72.9545,527446.68830776,0
+CHDN.US,D,20200806,000000,73.3135,79.877,72.8995,79.304,899956.97785398,0
+CHDN.US,D,20200807,000000,78.5615,81.3825,77.819,80.57,561442.04442758,0
+CHDN.US,D,20200810,000000,81.4025,81.9455,79.5335,79.922,562649.92994868,0
+CHDN.US,D,20200811,000000,81.6665,86.381,81.3325,84.1635,1036528.2999133,0
+CHDN.US,D,20200812,000000,85.4395,86.78,82.2145,84.4875,700344.86644628,0
+CHDN.US,D,20200813,000000,84.7365,87.956,83.4655,85.7185,492387.9113803,0
+CHDN.US,D,20200814,000000,84.4325,86.825,83.4655,86.127,237512.0277004,0
+CHDN.US,D,20200817,000000,86.2815,87.408,84.891,86.6005,321821.23320112,0
+CHDN.US,D,20200818,000000,86.207,88.4595,85.165,86.8745,372969.7675933,0
+CHDN.US,D,20200819,000000,86.6605,88.335,86.2915,86.411,565653.59211662,0
+CHDN.US,D,20200820,000000,84.896,87.348,84.896,85.763,308644.8474584,0
+CHDN.US,D,20200821,000000,86.0225,87.4925,85.3895,86.2715,322166.34335002,0
+CHDN.US,D,20200824,000000,85.828,85.9975,84.024,85.4295,346514.6669358,0
+CHDN.US,D,20200825,000000,86.3165,86.516,84.029,84.1785,456161.37801884,0
+CHDN.US,D,20200826,000000,84.014,86.9895,82.6535,85.15,479093.1448307,0
+CHDN.US,D,20200827,000000,86.142,88.8085,86.142,88.1655,522308.15870716,0
+CHDN.US,D,20200828,000000,88.993,90.782,88.016,88.1155,487909.50526218,0
+CHDN.US,D,20200831,000000,87.981,87.981,86.0425,86.5355,583661.51994376,0
+CHDN.US,D,20200901,000000,86.0175,88.893,85.6035,88.021,285440.2028544,0
+CHDN.US,D,20200902,000000,88.385,89.7605,87.762,89.272,404356.73305292,0
+CHDN.US,D,20200903,000000,89.1275,89.1325,84.607,85.6185,371964.53396194,0
+CHDN.US,D,20200904,000000,87.6075,88.609,82.718,85.6985,358248.411998,0
+CHDN.US,D,20200908,000000,84.049,87.8465,83.645,85.165,363350.82542022,0
+CHDN.US,D,20200909,000000,86.0175,88.2255,84.537,87.358,561582.49623236,0
+CHDN.US,D,20200910,000000,82.728,90.144,82.728,84.1535,708870.29099644,0
+CHDN.US,D,20200911,000000,85.155,85.519,80.4305,80.869,466378.2435894,0
+CHDN.US,D,20200914,000000,80.7845,83.1965,80.0915,82.499,381527.2954131,0
+CHDN.US,D,20200915,000000,83.8945,84.004,80.899,81.243,306022.41161772,0
+CHDN.US,D,20200916,000000,81.557,83.914,79.5385,81.492,556163.0630222,0
+CHDN.US,D,20200917,000000,81.203,81.3075,78.2975,80.0665,656441.63872642,0
+CHDN.US,D,20200918,000000,81.0835,81.9055,77.2605,78.387,1140787.6810559,0
+CHDN.US,D,20200921,000000,75.845,76.568,74.2705,76.473,655109.35303536,0
+CHDN.US,D,20200922,000000,77.0165,80.9935,77.0165,80.814,372454.10882432,0
+CHDN.US,D,20200923,000000,80.55,82.115,80.545,81.422,642906.09765432,0
+CHDN.US,D,20200924,000000,81.751,81.751,72.885,73.493,1347358.1761632,0
+CHDN.US,D,20200925,000000,76.0445,84.547,75.7555,84.034,1402399.2320022,0
+CHDN.US,D,20200928,000000,85.18,87.642,84.1285,86.2815,679433.5991689,0
+CHDN.US,D,20200929,000000,86.3015,87.144,82.175,82.175,637235.85764992,0
+CHDN.US,D,20200930,000000,82.658,84.273,80.221,81.113,655693.23125236,0
+CHDN.US,D,20201001,000000,81.5865,84.577,81.228,84.1385,578386.5514471,0
+CHDN.US,D,20201002,000000,81.168,85.4345,80.61,84.7715,331723.08543812,0
+CHDN.US,D,20201005,000000,85.818,85.818,83.4755,84.841,442728.1661188,0
+CHDN.US,D,20201006,000000,86.072,87.9165,83.077,83.4705,965963.30673752,0
+CHDN.US,D,20201007,000000,84.652,87.069,83.5205,85.828,1645531.3383481,0
+CHDN.US,D,20201008,000000,87.313,87.926,84.597,87.124,471101.43713872,0
+CHDN.US,D,20201009,000000,88.1405,88.1405,83.8545,84.5125,766830.73792042,0
+CHDN.US,D,20201012,000000,84.612,86.2665,84.587,85.9275,378218.65218336,0
+CHDN.US,D,20201013,000000,83.899,86.6555,83.68,85.4295,372821.2899711,0
+CHDN.US,D,20201014,000000,85.559,87.129,84.4075,84.592,384262.0926976,0
+CHDN.US,D,20201015,000000,83.934,86.2465,82.8575,85.9575,370965.31969364,0
+CHDN.US,D,20201016,000000,85.903,87.393,85.0955,86.137,321131.01290334,0
+CHDN.US,D,20201019,000000,86.5605,87.2785,83.2565,83.7995,258437.34015826,0
+CHDN.US,D,20201020,000000,84.0785,85.559,83.68,83.8745,300450.48787666,0
+CHDN.US,D,20201021,000000,84.1735,85.0305,82.6485,82.758,301550.02486266,0
+CHDN.US,D,20201022,000000,83.2515,85.7335,83.2515,85.0855,355441.38235674,0
+CHDN.US,D,20201023,000000,85.808,86.5405,84.4925,85.763,182952.52090643,0
+CHDN.US,D,20201026,000000,83.964,84.936,82.06,83.919,531281.02257824,0
+CHDN.US,D,20201027,000000,84.029,84.029,80.565,81.2875,287308.21185796,0
+CHDN.US,D,20201028,000000,78.9005,81.4125,78.023,79.005,741501.25815554,0
+CHDN.US,D,20201029,000000,80.1665,81.0785,74.958,75.94,735024.42350082,0
+CHDN.US,D,20201030,000000,75.327,76.6975,72.815,73.8465,584411.93387216,0
+CHDN.US,D,20201102,000000,74.071,76.1045,73.8465,75.7805,452208.66294146,0
+CHDN.US,D,20201103,000000,77.5895,81.432,77.5895,80.9985,429086.28296596,0
+CHDN.US,D,20201104,000000,79.374,82.972,79.374,81.846,365020.19544274,0
+CHDN.US,D,20201105,000000,82.2795,85.4095,82.2795,85.0755,309200.63531446,0
+CHDN.US,D,20201106,000000,85.9525,85.9525,83.092,83.1565,316610.47124378,0
+CHDN.US,D,20201109,000000,89.4665,100.6,88.629,89.292,998648.44816418,0
+CHDN.US,D,20201110,000000,90.862,92.8655,89.003,90.144,452824.64442814,0
+CHDN.US,D,20201111,000000,90.423,90.867,86.5605,88.963,362550.25013296,0
+CHDN.US,D,20201112,000000,87.5975,90.737,86.3365,87.4925,357790.94040528,0
+CHDN.US,D,20201113,000000,87.617,90.3335,87.5025,89.551,508000.13270878,0
+CHDN.US,D,20201116,000000,91.5845,93.9715,89.9495,91.6195,516676.04133548,0
+CHDN.US,D,20201117,000000,90.0745,91.968,89.282,90.468,358186.21191302,0
+CHDN.US,D,20201118,000000,90.742,91.5695,88.898,89.3615,421698.51803454,0
+CHDN.US,D,20201119,000000,89.486,92.91,88.883,92.7905,412862.09305952,0
+CHDN.US,D,20201120,000000,90.822,94.151,90.822,92.382,439297.12917346,0
+CHDN.US,D,20201123,000000,93.3585,94.251,91.704,92.5265,414423.11454694,0
+CHDN.US,D,20201124,000000,94.261,94.819,92.063,92.1875,618509.61916404,0
+CHDN.US,D,20201125,000000,92.646,93.02,91.405,91.709,312593.54962708,0
+CHDN.US,D,20201127,000000,91.719,93,90.9265,91.5995,171808.67342431,0
+CHDN.US,D,20201130,000000,90.9315,90.9315,87.328,89.0875,609235.78713986,0
+CHDN.US,D,20201201,000000,90.5675,91.2255,89.621,90.553,475232.7266536,0
+CHDN.US,D,20201202,000000,89.7205,90.114,87.8765,89.167,297848.11657954,0
+CHDN.US,D,20201203,000000,89.6555,91.669,86.715,90.867,231739.45852394,0
+CHDN.US,D,20201204,000000,91.8685,94.161,90.742,94.0515,281840.62374332,0
+CHDN.US,D,20201207,000000,94.3505,95.5865,93.4885,95.362,394850.15232366,0
+CHDN.US,D,20201208,000000,94.6445,97.4605,93.822,96.8475,455778.14523722,0
+CHDN.US,D,20201209,000000,98.1035,98.851,95.517,97.595,519679.70350342,0
+CHDN.US,D,20201210,000000,96.5735,99.534,96.5735,99.484,419782.35412646,0
+CHDN.US,D,20201211,000000,98.258,100.236,95.078,96.06,446387.9388605,0
+CHDN.US,D,20201214,000000,97.2065,98.3675,96.015,97.56,614422.47164494,0
+CHDN.US,D,20201215,000000,99.19,100.989,97.057,100.685,489239.78449888,0
+CHDN.US,D,20201216,000000,101.224,102.364,99.8875,101.084,482070.72309204,0
+CHDN.US,D,20201217,000000,101.726,104.218,100.202,103.815,447782.42463654,0
+CHDN.US,D,20201218,000000,104.463,105.634,102.599,103.048,1266562.2722364,0
+CHDN.US,D,20201221,000000,99.484,101.991,97.57,100.182,726179.97270838,0
+CHDN.US,D,20201222,000000,99.5785,101.248,98.482,100.93,685549.27203988,0
+CHDN.US,D,20201223,000000,101.104,103.93,100.725,102.724,683193.6946283,0
+CHDN.US,D,20201224,000000,102.619,103.69,101.084,102.808,434563.90335238,0
+CHDN.US,D,20201228,000000,104.234,104.717,102.29,103.108,772882.2042521,0
+CHDN.US,D,20201229,000000,103.566,103.566,97.017,97.3805,721958.39274758,0
+CHDN.US,D,20201230,000000,97.6895,99.524,97.3855,98.592,498930.9590287,0
+CHDN.US,D,20201231,000000,98.6865,99.235,96.653,96.7825,370690.43544714,0
+CHDN.US,D,20210104,000000,98.3175,98.7415,92.631,93.603,505020.5479931,0
+CHDN.US,D,20210105,000000,93.827,98.816,93.827,97.605,555254.13919984,0
+CHDN.US,D,20210106,000000,99.3695,104.288,98.1285,102.116,678791.53377562,0
+CHDN.US,D,20210107,000000,105.494,106.412,103.531,104.468,526256.86087582,0
+CHDN.US,D,20210108,000000,105.335,106.267,103.96,105.28,298480.14970104,0
+CHDN.US,D,20210111,000000,103.63,106.152,102.579,105.4,252040.76367772,0
+CHDN.US,D,20210112,000000,105.834,106.895,104.826,105.375,272071.1974937,0
+CHDN.US,D,20210113,000000,104.707,104.707,101.388,101.452,352778.81742898,0
+CHDN.US,D,20210114,000000,104.991,105.41,102.404,102.958,305382.3526788,0
+CHDN.US,D,20210115,000000,102.116,104.393,100.73,103.012,324062.44271454,0
+CHDN.US,D,20210119,000000,104.074,105.704,102.908,104.478,329004.33978844,0
+CHDN.US,D,20210120,000000,105.544,108.544,100.804,105.874,519316.53526534,0
+CHDN.US,D,20210121,000000,106.327,106.422,103.536,104.458,295518.62307454,0
+CHDN.US,D,20210122,000000,104.054,106.556,103.346,106.506,349289.59330738,0
+CHDN.US,D,20210125,000000,106.168,107.139,100.86,101.762,693169.78567638,0
+CHDN.US,D,20210126,000000,103.102,103.102,97.959,98.1435,324347.3592328,0
+CHDN.US,D,20210127,000000,95.188,95.6415,90.428,91.9085,729936.05525908,0
+CHDN.US,D,20210128,000000,93.608,98.9705,90.9065,97.1165,443141.49571574,0
+CHDN.US,D,20210129,000000,97.879,97.879,91.993,93.1395,510851.30434582,0
+CHDN.US,D,20210201,000000,94.5,98.4075,93.9865,97.565,350449.323924,0
+CHDN.US,D,20210202,000000,99.22,102.584,98.472,102.334,316875.32321852,0
+CHDN.US,D,20210203,000000,101.667,103.237,100.366,101.214,225130.19788186,0
+CHDN.US,D,20210204,000000,101.492,105.196,99.9925,104.922,250218.90312428,0
+CHDN.US,D,20210205,000000,105.834,109.886,105.38,109.178,344425.94795328,0
+CHDN.US,D,20210208,000000,110.204,110.204,106.526,107.358,271405.05464816,0
+CHDN.US,D,20210209,000000,107.159,107.159,105.44,105.784,185169.6529676,0
+CHDN.US,D,20210210,000000,106.092,106.716,103.894,105.021,356286.09963978,0
+CHDN.US,D,20210211,000000,105.884,106.188,102.599,104.248,429551.7803761,0
+CHDN.US,D,20210212,000000,104.248,108.395,103.8,108.036,241426.62014506,0
+CHDN.US,D,20210216,000000,108.749,110.045,107.344,107.473,318482.49315606,0
+CHDN.US,D,20210217,000000,106.158,107.787,104.981,106.416,277344.159536,0
+CHDN.US,D,20210218,000000,106.082,108.076,104.757,106.8,251615.39535466,0
+CHDN.US,D,20210219,000000,107.444,109.312,107.298,108.749,239235.57199048,0
+CHDN.US,D,20210222,000000,108.376,113.982,108.071,112.502,460236.48681182,0
+CHDN.US,D,20210223,000000,112.163,116.006,111.874,113.29,520099.0524634,0
+CHDN.US,D,20210224,000000,114.276,118.129,112.866,117.59,392229.72293734,0
+CHDN.US,D,20210225,000000,113.683,116.664,110.907,114.032,565450.94022686,0
+CHDN.US,D,20210226,000000,115.124,117.381,112.258,114.59,537866.20576808,0
+CHDN.US,D,20210301,000000,118.148,119.17,116.09,118.029,288797.00098864,0
+CHDN.US,D,20210302,000000,118.323,119.778,116.539,118.712,435637.35643178,0
+CHDN.US,D,20210303,000000,119.993,122.62,116.175,116.43,509783.87062948,0
+CHDN.US,D,20210304,000000,116.544,117.042,108.908,112.706,485493.73421996,0
+CHDN.US,D,20210305,000000,115.004,115.268,108.435,114.062,480046.21064886,0
+CHDN.US,D,20210308,000000,114.316,118.637,113.294,113.938,484960.0173618,0
+CHDN.US,D,20210309,000000,115.926,119.026,113.942,117.91,383981.18908804,0
+CHDN.US,D,20210310,000000,119.156,124.064,118.438,123.078,453209.8836641,0
+CHDN.US,D,20210311,000000,125.53,128.351,123.172,125.31,440555.17605342,0
+CHDN.US,D,20210312,000000,124.972,126.99,124.758,126.367,291794.64379352,0
+CHDN.US,D,20210315,000000,125.68,127.898,124.11,125.994,434644.16152654,0
+CHDN.US,D,20210316,000000,126.024,126.024,120.376,120.69,391433.1605588,0
+CHDN.US,D,20210317,000000,121.314,122.484,118.443,122.116,362891.34737314,0
+CHDN.US,D,20210318,000000,122.016,122.131,118.502,118.766,512344.1063852,0
+CHDN.US,D,20210319,000000,117.785,121.104,117.042,119.345,1546039.2927507,0
+CHDN.US,D,20210322,000000,118.224,118.722,115.118,115.756,377494.32216156,0
+CHDN.US,D,20210323,000000,114.466,115.612,112.173,113.11,524914.542913,0
+CHDN.US,D,20210324,000000,114.052,115.722,109.546,109.776,577196.72401518,0
+CHDN.US,D,20210325,000000,107.488,113.733,106.242,112.946,441929.59728592,0
+CHDN.US,D,20210326,000000,113.728,115.97,112.477,115.796,310071.4365041,0
+CHDN.US,D,20210329,000000,115.068,115.99,110.454,111.824,396465.34807864,0
+CHDN.US,D,20210330,000000,111.77,115.537,111.77,114.595,406138.46451926,0
+CHDN.US,D,20210331,000000,115.338,115.338,112.756,112.996,303999.9056289,0
+CHDN.US,D,20210401,000000,114.126,116.768,113.638,114.889,466604.9729314,0
+CHDN.US,D,20210405,000000,116.644,116.948,113.534,113.668,367233.3145952,0
+CHDN.US,D,20210406,000000,114.401,116.893,114.186,114.615,559632.22260026,0
+CHDN.US,D,20210407,000000,114.83,115.782,110.11,110.907,623814.68447602,0
+CHDN.US,D,20210408,000000,110.702,111.644,108.395,111.032,534192.3878459,0
+CHDN.US,D,20210409,000000,110.683,110.742,108.779,110.259,351348.21547458,0
+CHDN.US,D,20210412,000000,110.488,110.488,107.074,107.956,578145.77692462,0
+CHDN.US,D,20210413,000000,107.528,108.35,105.804,107.992,466827.6893647,0
+CHDN.US,D,20210414,000000,107.13,110.174,107.13,107.922,507323.95759148,0
+CHDN.US,D,20210415,000000,109.008,109.906,106.9,108.171,368720.09727152,0
+CHDN.US,D,20210416,000000,109.602,110.563,108.25,109.636,495092.6118495,0
+CHDN.US,D,20210419,000000,108.934,109.616,105.764,106.586,490333.30212182,0
+CHDN.US,D,20210420,000000,105.988,107.777,103.476,104.816,718007.68412454,0
+CHDN.US,D,20210421,000000,105.071,109.502,104.094,108.834,1271736.9180153,0
+CHDN.US,D,20210422,000000,112.028,112.088,105.36,105.804,755070.90895164,0
+CHDN.US,D,20210423,000000,106.671,108.326,106.282,107.269,380504.00369256,0
+CHDN.US,D,20210426,000000,108.485,109.083,107.084,107.294,525398.09841232,0
+CHDN.US,D,20210427,000000,107.199,108.924,107.199,108.789,401704.20039692,0
+CHDN.US,D,20210428,000000,108.59,109.552,107.444,109.078,617620.75988522,0
+CHDN.US,D,20210429,000000,109.806,110.065,106.033,107.169,417567.22851964,0
+CHDN.US,D,20210430,000000,106.003,107.144,104.522,105.086,382620.81303604,0
+CHDN.US,D,20210503,000000,107.488,107.902,103.306,103.726,545709.43583786,0
+CHDN.US,D,20210504,000000,103.596,104.03,101.188,103.028,614284.02629452,0
+CHDN.US,D,20210505,000000,103.606,104.388,102.414,102.634,262757.23638242,0
+CHDN.US,D,20210506,000000,102.559,102.559,98.0985,99.2995,625923.46800208,0
+CHDN.US,D,20210507,000000,98.801,100.974,98.522,99.9875,686267.58269862,0
+CHDN.US,D,20210510,000000,100.092,100.894,95.6565,95.9055,625132.9249866,0
+CHDN.US,D,20210511,000000,93.7025,100.391,93.7025,97.615,1053330.3486737,0
+CHDN.US,D,20210512,000000,96.1395,98.9305,93.224,93.4835,660432.47643652,0
+CHDN.US,D,20210513,000000,94.0665,96.299,91.44,94.515,521780.46121206,0
+CHDN.US,D,20210514,000000,97.545,99.2545,96.917,98.9805,524629.62639474,0
+CHDN.US,D,20210517,000000,97.0965,97.7045,95.2725,96.4835,432647.73944432,0
+CHDN.US,D,20210518,000000,96.4635,98.1035,95.2925,95.2925,339893.3675676,0
+CHDN.US,D,20210519,000000,94.4055,94.55,92.7555,94.3705,396746.2516882,0
+CHDN.US,D,20210520,000000,93.543,95.392,93.4835,94.6195,338416.61716306,0
+CHDN.US,D,20210521,000000,95.6515,96.5135,94.5995,96.135,835507.65754914,0
+CHDN.US,D,20210524,000000,97.4455,99.2895,96.304,98.866,439289.10335606,0
+CHDN.US,D,20210525,000000,99.479,100.854,98.0235,99.444,894611.78345492,0
+CHDN.US,D,20210526,000000,99.5785,101.418,99.2395,101.098,409242.4494049,0
+CHDN.US,D,20210527,000000,102.17,102.17,100.022,100.864,779084.1546603,0
+CHDN.US,D,20210528,000000,100.715,100.864,98.0335,99.14,674744.5153436,0
+CHDN.US,D,20210601,000000,99.6235,100.635,98.871,100.122,488029.89252342,0
+CHDN.US,D,20210602,000000,99.8725,100.022,98.821,99.713,1215421.7636616,0
+CHDN.US,D,20210603,000000,101.034,101.756,97.326,98.0685,577636.1375187,0
+CHDN.US,D,20210604,000000,98.482,99.788,98.4525,99.2,626633.75284338,0
+CHDN.US,D,20210607,000000,99.5985,100.914,99.0205,100.55,436321.55736648,0
+CHDN.US,D,20210608,000000,100.745,100.745,98.6265,99.125,494871.90187056,0
+CHDN.US,D,20210609,000000,99.3345,99.3845,97.4455,98.9855,329574.17282498,0
+CHDN.US,D,20210610,000000,99.3795,100.037,98.158,98.6265,737536.50435202,0
+CHDN.US,D,20210611,000000,99.404,101.118,99.3345,99.8775,404503.20422076,0
+CHDN.US,D,20210614,000000,100.276,100.94,99.12,99.743,325808.05800252,0
+CHDN.US,D,20210615,000000,99.394,99.713,98.0685,98.512,341115.29826918,0
+CHDN.US,D,20210616,000000,98.462,98.776,97.1765,97.655,428584.66937746,0
+CHDN.US,D,20210617,000000,97.1365,97.889,94.46,95.3275,454861.19559744,0
+CHDN.US,D,20210618,000000,96.06,96.2095,94.3405,95.2575,874649.56908698,0
+CHDN.US,D,20210621,000000,95.806,98.6765,95.492,98.577,535466.48636068,0
+CHDN.US,D,20210622,000000,99.5485,100.49,97.4955,100.008,465706.08138082,0
+CHDN.US,D,20210623,000000,99.758,100.441,99.2795,99.9575,473418.8919176,0
+CHDN.US,D,20210624,000000,100.904,100.94,99.5835,100.441,483517.37668128,0
+CHDN.US,D,20210625,000000,100.864,103.431,100.421,101.926,9957599.5647616,0
+CHDN.US,D,20210628,000000,101.532,101.856,96.125,98.3125,853441.3465652,0
+CHDN.US,D,20210629,000000,98.6265,100.256,98.218,98.841,948404.82468566,0
+CHDN.US,D,20210630,000000,99.125,99.753,98.298,98.507,651467.63838284,0
+CHDN.US,D,20210701,000000,99.6035,100.85,98.492,99.2745,1068396.8144179,0
+CHDN.US,D,20210702,000000,99.3445,100.132,98.3775,99.8875,287296.17313184,0
+CHDN.US,D,20210706,000000,99.9275,100.302,96.439,96.4985,463027.46481822,0
+CHDN.US,D,20210707,000000,96.394,96.8525,93.319,94.565,610395.51775646,0
+CHDN.US,D,20210708,000000,92.8305,95.447,92.098,93.4485,404749.9981063,0
+CHDN.US,D,20210709,000000,94.48,95.771,93.4685,95.2875,277803.63758308,0
+CHDN.US,D,20210712,000000,95.2225,96.4785,94.0465,95.9005,337495.65461458,0
+CHDN.US,D,20210713,000000,94.819,94.9035,92.965,93.0445,341939.95100868,0
+CHDN.US,D,20210714,000000,93.912,95.133,90.6375,91.161,376236.2752816,0
+CHDN.US,D,20210715,000000,90.9165,92.1625,89.7455,91.435,332692.2028911,0
+CHDN.US,D,20210716,000000,92.701,93.1645,89.795,89.9595,518754.72804622,0
+CHDN.US,D,20210719,000000,87.4925,89.6355,86.9545,88.0905,613613.87054028,0
+CHDN.US,D,20210720,000000,88.4645,92.596,88.2155,92.063,518048.45611362,0
+CHDN.US,D,20210721,000000,92.696,95.8955,92.666,94.7145,337060.25401976,0
+CHDN.US,D,20210722,000000,94.136,95.5215,92.93,94.8985,479761.29413058,0
+CHDN.US,D,20210723,000000,95.726,96.5335,93.7225,93.907,445408.78913576,0
+CHDN.US,D,20210726,000000,94.0965,95.203,93.239,94.789,445763.93155642,0
+CHDN.US,D,20210727,000000,94.146,95.2275,91.9485,93.7225,321642.65876362,0
+CHDN.US,D,20210728,000000,93.9965,94.4055,91.3005,93.513,460037.84783076,0
+CHDN.US,D,20210729,000000,94.181,94.181,90.9965,92.656,639346.64763034,0
+CHDN.US,D,20210730,000000,92.1975,93.1495,91.061,92.317,898109.03339394,0
+CHDN.US,D,20210802,000000,93.583,96.1,91.6395,92.073,538243.41918662,0
+CHDN.US,D,20210803,000000,92.2525,92.671,89.1625,89.9445,542701.76076122,0
+CHDN.US,D,20210804,000000,90.9215,91.8485,90.438,90.9265,509691.5737292,0
+CHDN.US,D,20210805,000000,91.126,95.816,91.126,95.128,474002.7701346,0
+CHDN.US,D,20210806,000000,96.09,97.286,94.6045,97.2115,615078.5822187,0
+CHDN.US,D,20210809,000000,96.9075,97.0965,94.9635,95.8755,606765.84183008,0
+CHDN.US,D,20210810,000000,96.1445,98.517,96.1395,97.3905,632777.51607534,0
+CHDN.US,D,20210811,000000,97.1265,97.4805,95.153,97.4555,463830.04655982,0
+CHDN.US,D,20210812,000000,97.3955,97.4655,95.6315,96.932,209839.00925002,0
+CHDN.US,D,20210813,000000,96.977,97.047,95.168,95.3375,264113.59952572,0
+CHDN.US,D,20210816,000000,94.3655,94.9685,92.636,93.603,310526.90164246,0
+CHDN.US,D,20210817,000000,92.1725,92.4465,90.438,91.375,439760.62012924,0
+CHDN.US,D,20210818,000000,91.5145,93.967,89.9845,92.965,474674.9323432,0
+CHDN.US,D,20210819,000000,92.267,93.0645,91.6345,92.945,627986.10307798,0
+CHDN.US,D,20210820,000000,93.1645,94.844,92.4315,94.7195,242480.0086809,0
+CHDN.US,D,20210823,000000,95.487,96.8675,95.093,96.733,262719.1137497,0
+CHDN.US,D,20210824,000000,97.1615,99.9575,97.1615,99.758,372422.00555464,0
+CHDN.US,D,20210825,000000,99.8575,101.736,99.3895,101.567,610291.18213006,0
+CHDN.US,D,20210826,000000,100.73,102.374,100.082,100.616,288861.20752796,0
+CHDN.US,D,20210827,000000,100.79,104.981,100.79,104.144,448065.33470044,0
+CHDN.US,D,20210830,000000,104.353,105.21,102.48,104.204,394320.4483742,0
+CHDN.US,D,20210831,000000,104.179,105.081,103.336,104.588,308004.78851948,0
+CHDN.US,D,20210901,000000,104.866,106.626,104.194,106.322,408708.73254674,0
+CHDN.US,D,20210902,000000,107.13,108.081,106.078,106.935,693992.43196152,0
+CHDN.US,D,20210903,000000,106.412,108.056,106.138,107.772,686582.5960322,0
+CHDN.US,D,20210907,000000,107.932,110.653,107.932,110.404,964931.98919956,0
+CHDN.US,D,20210908,000000,109.95,110.663,109.083,109.816,642372.38079616,0
+CHDN.US,D,20210909,000000,109.686,110.802,109.242,109.532,410235.64431014,0
+CHDN.US,D,20210910,000000,110.474,110.514,108.052,108.236,510789.10426084,0
+CHDN.US,D,20210913,000000,108.978,109.377,106.112,109.043,685061.70363186,0
+CHDN.US,D,20210914,000000,108.176,109.372,106.76,109.123,476390.45081586,0
+CHDN.US,D,20210915,000000,109.178,109.332,106.915,109.252,436801.0999571,0
+CHDN.US,D,20210916,000000,109.123,112.462,108.799,112.358,506667.84701772,0
+CHDN.US,D,20210917,000000,112.682,113.912,111.36,112.741,1133787.1618148,0
+CHDN.US,D,20210920,000000,112.278,113.006,110.319,112.477,567244.71041934,0
+CHDN.US,D,20210921,000000,112.712,114.276,111.002,112.666,484293.87451628,0
+CHDN.US,D,20210922,000000,113.284,117.401,113.08,115.97,582032.27900832,0
+CHDN.US,D,20210923,000000,116.42,121.727,116.42,118.258,573693.4547131,0
+CHDN.US,D,20210924,000000,117.446,119.798,117.446,119.44,249320.01157368,0
+CHDN.US,D,20210927,000000,119.41,122.54,119.41,120.825,315151.77892842,0
+CHDN.US,D,20210928,000000,120.541,122.151,119.3,119.868,352136.7520357,0
+CHDN.US,D,20210929,000000,120.586,120.606,118.004,118.542,366811.95918086,0
+CHDN.US,D,20210930,000000,121.204,121.782,119.13,119.285,610716.5504531,0
+CHDN.US,D,20211001,000000,120.297,124.08,120.018,123.033,723906.6599253,0
+CHDN.US,D,20211004,000000,123.172,123.522,120.756,122.62,522111.52618046,0
+CHDN.US,D,20211005,000000,121.946,123.456,120.944,121.916,684670.44503284,0
+CHDN.US,D,20211006,000000,120.566,122.126,120.277,121.164,421808.873024,0
+CHDN.US,D,20211007,000000,121.876,124.523,121.264,122.57,381111.95936182,0
+CHDN.US,D,20211008,000000,122.415,123.482,121.513,121.832,255212.96801138,0
+CHDN.US,D,20211011,000000,122.006,123.496,121.224,121.922,198327.98062113,0
+CHDN.US,D,20211012,000000,122.46,124.772,122.46,123.836,328438.51966062,0
+CHDN.US,D,20211013,000000,123.711,125.574,122.973,124.394,399786.0300345,0
+CHDN.US,D,20211014,000000,125.261,127.703,125.211,127.648,300229.77789772,0
+CHDN.US,D,20211015,000000,129.008,130.28,126.183,126.302,241549.01386064,0
+CHDN.US,D,20211018,000000,125.794,127.868,125.116,127.708,239526.50787182,0
+CHDN.US,D,20211019,000000,128.679,128.69,126.242,126.422,249043.12087284,0
+CHDN.US,D,20211020,000000,126.103,128.216,125.43,126.906,230276.75329988,0
+CHDN.US,D,20211021,000000,126.422,128.366,126.422,127.184,142113.14898511,0
+CHDN.US,D,20211022,000000,126.83,127.668,125.839,126.652,139083.40291057,0
+CHDN.US,D,20211025,000000,126.856,127.683,125.47,125.958,359939.85301842,0
+CHDN.US,D,20211026,000000,126.646,127.055,124.214,125.584,446211.37087736,0
+CHDN.US,D,20211027,000000,124.932,126.691,124.12,124.418,410259.72176238,0
+CHDN.US,D,20211028,000000,122.973,123.546,117.914,118.403,636312.88864708,0
+CHDN.US,D,20211029,000000,118.244,120.326,113.13,114.276,672467.1896518,0
+CHDN.US,D,20211101,000000,115.074,120.112,113.848,119.594,363340.79314844,0
+CHDN.US,D,20211102,000000,119.29,119.29,114.844,116.17,321853.33647078,0
+CHDN.US,D,20211103,000000,115.961,117.451,114.71,116.155,247742.93845144,0
+CHDN.US,D,20211104,000000,116.41,117.187,111.929,114.077,569136.79687516,0
+CHDN.US,D,20211105,000000,116.125,120.636,116.125,120.237,477778.91722884,0
+CHDN.US,D,20211108,000000,120.526,120.83,117.66,118.303,406527.71666394,0
+CHDN.US,D,20211109,000000,118.757,119.584,115.283,117.197,298442.02706832,0
+CHDN.US,D,20211110,000000,116.858,118.906,115.108,115.772,207774.36771976,0
+CHDN.US,D,20211111,000000,115.772,116.19,113.673,114.032,276096.14492782,0
+CHDN.US,D,20211112,000000,114.54,115.772,114.306,114.386,189312.98120861,0
+CHDN.US,D,20211115,000000,115.398,116.21,114.585,115.273,217914.98802488,0
+CHDN.US,D,20211116,000000,115.402,118.682,114.281,117.92,421471.78869254,0
+CHDN.US,D,20211117,000000,117.755,119.196,117.072,118.004,446452.14539984,0
+CHDN.US,D,20211118,000000,118.961,119.788,115.752,118.902,450485.11865138,0
+CHDN.US,D,20211119,000000,117.864,119.394,116.873,117.904,253035.9650373,0
+CHDN.US,D,20211122,000000,118.732,119.564,116.314,117.844,481133.70890872,0
+CHDN.US,D,20211123,000000,118.682,118.832,113.962,115.288,277857.81185062,0
+CHDN.US,D,20211124,000000,113.28,118.278,113.28,117.381,255853.02695032,0
+CHDN.US,D,20211126,000000,113.2,116.893,111.889,114.585,272486.53354498,0
+CHDN.US,D,20211129,000000,115.786,117.352,113.314,113.449,256705.77005076,0
+CHDN.US,D,20211130,000000,112.682,113.439,109.347,111.406,280717.00930508,0
+CHDN.US,D,20211201,000000,113.424,114.834,107.284,108.101,483720.02857102,0
+CHDN.US,D,20211202,000000,108.994,117.75,108.594,114.64,721320.340263,0
+CHDN.US,D,20211203,000000,114.824,115.395,109.868,111.839,400747.12167006,0
+CHDN.US,D,20211206,000000,113.364,115.128,111.082,113.274,320336.45697916,0
+CHDN.US,D,20211207,000000,114.71,116.636,114.63,115.054,244474.42430878,0
+CHDN.US,D,20211208,000000,116.125,118.916,115.128,118.712,848718.15301588,0
+CHDN.US,D,20211209,000000,117.98,118.712,114.63,115.278,264753.65846466,0
+CHDN.US,D,20211210,000000,117.69,117.69,113.344,113.648,232144.76230344,0
+CHDN.US,D,20211213,000000,112.223,113.339,111.37,111.849,220844.41138172,0
+CHDN.US,D,20211214,000000,111.216,113.17,109.572,109.955,554036.22140696,0
+CHDN.US,D,20211215,000000,109.746,111.406,106.386,108.226,389731.6872666,0
+CHDN.US,D,20211216,000000,109.412,109.78,106.043,106.426,291056.26859124,0
+CHDN.US,D,20211217,000000,106.786,111.234,104.966,109.641,880542.52552468,0
+CHDN.US,D,20211220,000000,107.344,110.01,106.816,109.412,281042.05491042,0
+CHDN.US,D,20211221,000000,110.294,115.706,110.294,115.462,600371.27180388,0
+CHDN.US,D,20211222,000000,115.253,117.122,114.321,116.588,326528.3751156,0
+CHDN.US,D,20211223,000000,116.868,118.568,116.265,117.805,184112.25152304,0
+CHDN.US,D,20211227,000000,117.82,118.318,116.16,118.214,239036.93300944,0
+CHDN.US,D,20211228,000000,118.164,120.402,118.164,119.026,367221.27586908,0
+CHDN.US,D,20211229,000000,118.308,120.64,117.282,119.384,249588.87645712,0
+CHDN.US,D,20211230,000000,119.594,120.346,119.096,119.11,165010.80607296,0
+CHDN.US,D,20211231,000000,119.026,120.88,119.026,120.062,210968.64305134,0
+CHDN.US,D,20220103,000000,119.454,120.548,115.766,117.94,497871.5511298,0
+CHDN.US,D,20220104,000000,119.16,119.16,116,116.116,312748.04661234,0
+CHDN.US,D,20220105,000000,115.627,117.112,111.552,112.173,533449.99973492,0
+CHDN.US,D,20220106,000000,112.173,114.336,111.281,112.87,323115.39625946,0
+CHDN.US,D,20220107,000000,112.626,116.13,112.626,115.088,377640.7933294,0
+CHDN.US,D,20220110,000000,114.665,114.88,109.494,112.402,436285.44118812,0
+CHDN.US,D,20220111,000000,112.572,113.518,111.096,111.251,454239.1947477,0
+CHDN.US,D,20220112,000000,111.64,113.409,109.268,109.532,250327.2516594,0
+CHDN.US,D,20220113,000000,109.856,111.44,108.584,108.584,244867.68936216,0
+CHDN.US,D,20220114,000000,108.186,108.729,104.712,106.023,253615.8303456,0
+CHDN.US,D,20220118,000000,104.348,107.094,103.666,105.33,479933.84920504,0
+CHDN.US,D,20220119,000000,105.654,106.994,104.109,104.792,352748.72061368,0
+CHDN.US,D,20220120,000000,105.295,108.036,104.274,104.697,401894.81356056,0
+CHDN.US,D,20220121,000000,103.775,104.787,100.969,101.333,720923.0623009,0
+CHDN.US,D,20220124,000000,99.8825,103.182,96.717,103.137,441125.00908996,0
+CHDN.US,D,20220125,000000,102.275,103.252,100.292,101.722,204752.64746264,0
+CHDN.US,D,20220126,000000,103.048,105.305,99.509,100.371,255708.56223682,0
+CHDN.US,D,20220127,000000,100.92,102.006,98.7265,99.3195,548871.60789976,0
+CHDN.US,D,20220128,000000,99.6885,100.969,97.326,100.52,283357.50323494,0
+CHDN.US,D,20220131,000000,100.71,105.001,99.9925,104.812,358511.25751836,0
+CHDN.US,D,20220201,000000,105.3,105.719,103.172,104.916,243449.12613388,0
+CHDN.US,D,20220202,000000,104.916,105.046,102.892,103.63,268331.16657784,0
+CHDN.US,D,20220203,000000,102.534,104.092,100.67,100.755,174069.94748127,0
+CHDN.US,D,20220204,000000,100.81,104.356,99.818,104.084,285199.42833192,0
+CHDN.US,D,20220207,000000,104.562,106.662,103.71,105.514,169896.52242495,0
+CHDN.US,D,20220208,000000,105.854,108.39,105.724,107.857,221655.01894074,0
+CHDN.US,D,20220209,000000,108.544,110.663,108.4,110.583,199214.8334456,0
+CHDN.US,D,20220210,000000,108.994,113.476,108.534,111.864,300444.4685136,0
+CHDN.US,D,20220211,000000,111.869,112.876,109.023,110.1,472622.32953906,0
+CHDN.US,D,20220214,000000,109.79,112.816,109.268,109.94,310115.57849988,0
+CHDN.US,D,20220215,000000,110.568,113.419,110.568,113.11,201110.93281012,0
+CHDN.US,D,20220216,000000,112.243,114.311,111.674,113.19,215258.44246018,0
+CHDN.US,D,20220217,000000,112.741,113.05,110.702,111.276,292852.04523808,0
+CHDN.US,D,20220218,000000,110.498,110.818,107.274,108.41,434810.69723792,0
+CHDN.US,D,20220222,000000,108.644,110.422,105.524,106.91,489340.10721658,0
+CHDN.US,D,20220223,000000,107.284,109.756,106.436,106.591,436369.71227098,0
+CHDN.US,D,20220224,000000,103.606,109.088,101.174,108.954,753846.9717957,0
+CHDN.US,D,20220225,000000,110.15,121.934,107.417,121.737,697921.06958666,0
+CHDN.US,D,20220228,000000,120.396,124.264,118.829,120.048,524635.6457578,0
+CHDN.US,D,20220301,000000,119.863,119.863,114.874,116.125,396146.32183634,0
+CHDN.US,D,20220302,000000,117.346,123.102,117.346,121.582,298975.74392648,0
+CHDN.US,D,20220303,000000,122.016,122.378,116.532,117.606,236183.75491804,0
+CHDN.US,D,20220304,000000,117.137,117.137,111.796,113.14,403991.55836048,0
+CHDN.US,D,20220307,000000,112.616,112.616,101.376,101.871,729502.66111862,0
+CHDN.US,D,20220308,000000,102.05,105.19,98.3925,103.86,888821.15618928,0
+CHDN.US,D,20220309,000000,107.578,109.437,105.295,106.496,509771.83190336,0
+CHDN.US,D,20220310,000000,103.99,107.976,103.162,107.244,291740.46952596,0
+CHDN.US,D,20220311,000000,108.25,108.874,106.905,106.994,243166.21606996,0
+CHDN.US,D,20220314,000000,107.842,108.42,104.024,104.602,322601.74394482,0
+CHDN.US,D,20220315,000000,105.938,109.288,104.886,108.918,208496.6912872,0
+CHDN.US,D,20220316,000000,110.762,112.702,109.566,112.487,294710.02196988,0
+CHDN.US,D,20220317,000000,111.007,112.926,109.766,112.866,224389.81622524,0
+CHDN.US,D,20220318,000000,112.133,117.219,111.32,116.654,546008.3975366,0
+CHDN.US,D,20220321,000000,115.627,115.627,111.674,113.723,366737.72036976,0
+CHDN.US,D,20220322,000000,114.057,115.408,113.439,115.154,817066.33558152,0
+CHDN.US,D,20220323,000000,115.228,115.248,112.811,113.145,275100.94356824,0
+CHDN.US,D,20220324,000000,113.464,113.748,111.645,113.638,170614.83308368,0
+CHDN.US,D,20220325,000000,114.037,114.064,110.842,111.65,213723.50487938,0
+CHDN.US,D,20220328,000000,112.198,113.32,110.055,111.156,408650.54537048,0
+CHDN.US,D,20220329,000000,112.98,114.63,112.851,113.703,587764.7190977,0
+CHDN.US,D,20220330,000000,113.016,114.027,112.004,113.155,238920.5586569,0
+CHDN.US,D,20220331,000000,112.866,113.922,110.454,110.534,295877.7784039,0
+CHDN.US,D,20220401,000000,111.894,112.348,109.9,111.076,324541.98530514,0
+CHDN.US,D,20220404,000000,110.369,114.037,110.202,113.634,337870.86157876,0
+CHDN.US,D,20220405,000000,113.634,113.634,109.552,110.464,273636.23188982,0
+CHDN.US,D,20220406,000000,109.641,109.641,103.957,104.628,358280.51526766,0
+CHDN.US,D,20220407,000000,104.164,104.588,99.175,102.868,371695.6690785,0
+CHDN.US,D,20220408,000000,102.754,102.988,100.461,101.069,289996.86069232,0
+CHDN.US,D,20220411,000000,99.9325,103.682,99.9325,100.685,337945.10038986,0
+CHDN.US,D,20220412,000000,102.011,103.83,101.049,101.538,414800.32796548,0
+CHDN.US,D,20220413,000000,101.034,106.092,100.989,104.667,269888.17515654,0
+CHDN.US,D,20220414,000000,104.662,106.847,104.662,105.011,232808.89869462,0
+CHDN.US,D,20220418,000000,104.194,106.003,103.656,104.522,250802.7813413,0
+CHDN.US,D,20220419,000000,104.094,109.357,104.094,108.376,273899.07741018,0
+CHDN.US,D,20220420,000000,108.326,109.982,107.847,107.962,194146.52974739,0
+CHDN.US,D,20220421,000000,109.492,109.492,102.609,103.322,347965.33343374,0
+CHDN.US,D,20220422,000000,103.042,104.493,100.446,101.328,362409.79832818,0
+CHDN.US,D,20220425,000000,101.054,104.418,99.6685,104.284,294982.89976202,0
+CHDN.US,D,20220426,000000,103.232,104.084,100.127,100.67,460443.15161028,0
+CHDN.US,D,20220427,000000,100.252,102.599,97.027,98.0285,661977.4462891,0
+CHDN.US,D,20220428,000000,103.092,105.54,99.6885,104.602,877181.71448172,0
+CHDN.US,D,20220429,000000,104.782,108.36,100.765,101.144,320258.20525936,0
+CHDN.US,D,20220502,000000,102.4,107.01,101.298,106.332,595004.00640694,0
+CHDN.US,D,20220503,000000,106.8,107.06,101.984,104.159,320561.17986682,0
+CHDN.US,D,20220504,000000,105.29,105.818,97.4355,103.571,759300.51472986,0
+CHDN.US,D,20220505,000000,102.166,103.137,99.11,100.266,236023.23856972,0
+CHDN.US,D,20220506,000000,100.202,101.268,97.3075,100.176,508961.22434434,0
+CHDN.US,D,20220509,000000,98.7115,100.486,91.754,92.282,947339.39742368,0
+CHDN.US,D,20220510,000000,94.3705,96.404,89.86,94.505,1385252.0730929,0
+CHDN.US,D,20220511,000000,94.181,96.5535,90.428,90.513,435619.29834258,0
+CHDN.US,D,20220512,000000,90.418,92.8655,88.614,92.272,500383.631981,0
+CHDN.US,D,20220513,000000,94.3005,97.1115,94.3005,96.648,450499.16383186,0
+CHDN.US,D,20220516,000000,96.05,98.183,94.9185,96.125,358515.27042708,0
+CHDN.US,D,20220517,000000,98.233,99.2745,95.731,97.949,272584.84980832,0
+CHDN.US,D,20220518,000000,96.13,98.2805,91.659,92.7505,426211.03387668,0
+CHDN.US,D,20220519,000000,91.9485,94.3455,91.5895,92.342,726204.05016064,0
+CHDN.US,D,20220520,000000,94.4205,95.4195,89.83,92.5165,379603.10568762,0
+CHDN.US,D,20220523,000000,93.204,94.271,91.071,92.4565,431205.09876378,0
+CHDN.US,D,20220524,000000,91.156,92.721,87.6695,89.4715,381428.97914976,0
+CHDN.US,D,20220525,000000,89.3815,92.302,89.3815,91.45,405508.4378521,0
+CHDN.US,D,20220526,000000,93,99.0405,92.8005,98.776,406300.98732194,0
+CHDN.US,D,20220527,000000,99.713,101.762,99.713,101.762,311754.8517071,0
+CHDN.US,D,20220531,000000,101.308,101.729,99.449,100.89,464953.66099806,0
+CHDN.US,D,20220601,000000,101.746,102.166,98.9255,101.562,355870.7635885,0
+CHDN.US,D,20220602,000000,101.832,105.415,101.832,105.395,326098.99388386,0
+CHDN.US,D,20220603,000000,104.498,105.626,103.83,104.812,296174.7336483,0
+CHDN.US,D,20220606,000000,105.674,107.69,104.862,105.285,325212.14105938,0
+CHDN.US,D,20220607,000000,103.62,106.808,103.62,106.142,329945.36688046,0
+CHDN.US,D,20220608,000000,106.023,106.8,104.525,104.767,256942.53166454,0
+CHDN.US,D,20220609,000000,103.81,104.428,102.39,102.434,241769.72383958,0
+CHDN.US,D,20220610,000000,100.321,101.069,95.447,96.1595,455473.16417542,0
+CHDN.US,D,20220613,000000,93.3735,93.3735,87.5275,88.963,751527.51056248,0
+CHDN.US,D,20220614,000000,90.0295,91.3155,88.776,91.066,374767.55069448,0
+CHDN.US,D,20220615,000000,92.018,94.1015,90.276,92.5715,283618.34230096,0
+CHDN.US,D,20220616,000000,89.7555,90.3535,86.097,86.5805,339377.70879862,0
+CHDN.US,D,20220617,000000,87.4925,90.214,86.2565,89.1475,456727.19814666,0
+CHDN.US,D,20220621,000000,90.199,90.822,88.5045,88.883,252383.86737224,0
+CHDN.US,D,20220622,000000,87.8265,90.164,87.8265,89.6605,468659.5821899,0
+CHDN.US,D,20220623,000000,90.7025,91.288,88.036,89.81,273381.41218686,0
+CHDN.US,D,20220624,000000,91.395,99.399,91.2055,99.095,878511.99371842,0
+CHDN.US,D,20220627,000000,98.9655,99.671,96.927,97.58,285416.12540214,0
+CHDN.US,D,20220628,000000,98.856,101.014,96.582,96.693,275249.42119042,0
+CHDN.US,D,20220629,000000,96.12,96.424,93.932,95.6415,327399.17630524,0
+CHDN.US,D,20220630,000000,93.852,96.895,92.7855,95.457,386820.32199896,0
+CHDN.US,D,20220701,000000,94.9735,98.487,94.9735,98.3625,199002.14928407,0
+CHDN.US,D,20220705,000000,96.962,100.282,95.5045,100.008,291461.57237074,0
+CHDN.US,D,20220706,000000,100.406,100.67,96.2695,97.685,255423.64571856,0
+CHDN.US,D,20220707,000000,98.901,100.76,98.183,99.3845,222417.47159526,0
+CHDN.US,D,20220708,000000,98.9855,99.9725,97.4605,99.2445,323426.39668432,0
+CHDN.US,D,20220711,000000,98.871,98.871,95.6415,97.047,200284.27361628,0
+CHDN.US,D,20220712,000000,97.2165,100.351,97.2165,98.791,356482.73216648,0
+CHDN.US,D,20220713,000000,96.633,100.662,95.9455,100.282,321765.05247922,0
+CHDN.US,D,20220714,000000,98.4575,100.386,98.213,99.9975,270638.58908494,0
+CHDN.US,D,20220715,000000,100.8,103.633,100.147,102.494,332642.04153224,0
+CHDN.US,D,20220718,000000,103.346,104.856,102.116,102.384,294982.89976202,0
+CHDN.US,D,20220719,000000,103.402,105.794,103.402,104.802,303397.9693227,0
+CHDN.US,D,20220720,000000,104.852,107.827,104.816,106.8,334518.07635324,0
+CHDN.US,D,20220721,000000,106.8,109.648,105.041,109.242,302822.1169231,0
+CHDN.US,D,20220722,000000,109.582,110.428,107.02,108.086,233625.5256167,0
+CHDN.US,D,20220725,000000,109.317,109.317,107.104,108.385,194503.67862241,0
+CHDN.US,D,20220726,000000,108.146,108.37,106.297,107.1,289784.1765308,0
+CHDN.US,D,20220727,000000,108.534,110.892,108.116,109.646,399627.52014054,0
+CHDN.US,D,20220728,000000,108.38,109.995,106.845,108.111,533383.78674124,0
+CHDN.US,D,20220729,000000,107.942,108.214,103.227,104.562,612355.82366032,0
+CHDN.US,D,20220801,000000,103.396,105.604,101.558,104.438,584648.69548594,0
+CHDN.US,D,20220802,000000,103.944,105.928,103.498,104.598,370539.9513706,0
+CHDN.US,D,20220803,000000,105.081,106.386,104.682,105.629,385514.1202145,0
+CHDN.US,D,20220804,000000,105.076,106.058,104.658,105.788,374039.20776398,0
+CHDN.US,D,20220805,000000,104.124,105.31,103.448,104.747,309094.2932337,0
+CHDN.US,D,20220808,000000,104.991,106.706,103.668,104.598,378028.03901972,0
+CHDN.US,D,20220809,000000,103.501,104.169,101.644,102.255,408199.09314082,0
+CHDN.US,D,20220810,000000,104.528,105.632,101.926,103.426,329935.3346087,0
+CHDN.US,D,20220811,000000,105.041,107.318,104.662,105.953,431207.10521814,0
+CHDN.US,D,20220812,000000,106.621,108.076,106.224,107.682,283528.05185504,0
+CHDN.US,D,20220815,000000,107.229,109.148,107.154,108.111,246832.00817472,0
+CHDN.US,D,20220816,000000,107.234,108.921,107.159,108.694,261960.67400388,0
+CHDN.US,D,20220817,000000,107.328,107.872,106.038,106.68,276962.93320874,0
+CHDN.US,D,20220818,000000,106.227,107.618,106.227,107.074,226340.08985732,0
+CHDN.US,D,20220819,000000,105.56,107.05,105.176,105.49,295342.05509138,0
+CHDN.US,D,20220822,000000,103.745,103.762,102.23,102.524,271067.9703167,0
+CHDN.US,D,20220823,000000,101.921,104.164,101.921,103.994,251206.07866644,0
+CHDN.US,D,20220824,000000,104.014,105.933,103.494,104.792,255106.62593062,0
+CHDN.US,D,20220825,000000,105.2,106.99,105.126,106.277,225810.38590786,0
+CHDN.US,D,20220826,000000,106.586,107.12,102.47,102.494,319371.35243488,0
+CHDN.US,D,20220829,000000,101.637,103.167,100.8,102.28,324814.8630973,0
+CHDN.US,D,20220830,000000,102.998,102.998,99.6335,99.9175,559503.8095216,0
+CHDN.US,D,20220831,000000,99.9425,100.436,98.1285,98.228,387875.71698916,0
+CHDN.US,D,20220901,000000,97.2165,97.7595,94.5045,97.64,521040.07955542,0
+CHDN.US,D,20220902,000000,98.4375,98.507,96.294,97.1065,271776.24870366,0
+CHDN.US,D,20220906,000000,96.8375,97.541,94.6945,96.967,409760.11462824,0
+CHDN.US,D,20220907,000000,97.281,100.894,96.8375,100.471,312154.13612356,0
+CHDN.US,D,20220908,000000,99.13,100.63,97.9615,100.471,356344.28681604,0
+CHDN.US,D,20220909,000000,101.452,104.772,101.452,103.58,372078.90186012,0
+CHDN.US,D,20220912,000000,104.164,105.93,103.292,103.914,298421.96252478,0
+CHDN.US,D,20220913,000000,101.184,102.564,99.8575,100.351,280247.49898624,0
+CHDN.US,D,20220914,000000,100.82,100.82,97.6995,100.381,310310.20457222,0
+CHDN.US,D,20220915,000000,99.788,102.364,98.871,99.504,277418.3983471,0
+CHDN.US,D,20220916,000000,98.497,98.532,95.9805,96.8825,1096830.2790685,0
+CHDN.US,D,20220919,000000,95.766,101.458,95.691,101.398,471803.69616262,0
+CHDN.US,D,20220920,000000,101.378,101.602,98.891,99.9025,274494.99435332,0
+CHDN.US,D,20220921,000000,99.9025,100.341,96.2645,96.2645,303211.36906778,0
+CHDN.US,D,20220922,000000,95.5915,95.9155,91.45,91.754,661345.41316758,0
+CHDN.US,D,20220923,000000,90.5625,91.086,88.883,91.0115,397109.41992626,0
+CHDN.US,D,20220926,000000,91.116,93.411,90.0245,90.0795,272966.07613558,0
+CHDN.US,D,20220927,000000,91.774,93.0545,89.6555,90.862,321899.48492092,0
+CHDN.US,D,20220928,000000,90.9865,94.221,90.9865,93.538,344165.10888726,0
+CHDN.US,D,20220929,000000,91.993,92.382,90.249,92.1675,332074.21495006,0
+CHDN.US,D,20220930,000000,91.5745,93.832,90.281,91.779,416122.58138476,0
+CHDN.US,D,20221003,000000,92.8355,94.0915,90.884,92.7955,331622.76272042,0
+CHDN.US,D,20221004,000000,94.9735,98.303,94.9735,98.228,341121.31763224,0
+CHDN.US,D,20221005,000000,96.718,98.841,96.5035,98.612,273586.07053096,0
+CHDN.US,D,20221006,000000,98.6815,99.5785,97.615,98.497,362953.54745812,0
+CHDN.US,D,20221007,000000,97.6995,98.293,96.623,97.7345,402585.03385834,0
+CHDN.US,D,20221010,000000,97.1815,97.4755,93.3835,95.0485,248274.64885526,0
+CHDN.US,D,20221011,000000,94.884,97.316,93.147,96.628,334758.85087572,0
+CHDN.US,D,20221012,000000,97.1315,97.1315,95.2925,96.1645,355054.13666642,0
+CHDN.US,D,20221013,000000,93.593,100.097,92.7455,99.0105,458850.0268532,0
+CHDN.US,D,20221014,000000,99.768,101.218,97.0665,97.2115,284655.67920198,0
+CHDN.US,D,20221017,000000,99.0405,100.715,99.0405,100.381,284097.88489156,0
+CHDN.US,D,20221018,000000,103.147,103.441,100.396,101.164,313203.5117507,0
+CHDN.US,D,20221019,000000,100.166,100.431,97.919,99.17,221303.88942878,0
+CHDN.US,D,20221020,000000,98.9905,102.04,98.9905,99.9675,319265.01035412,0
+CHDN.US,D,20221021,000000,100.246,101.829,98.497,101.338,307107.90342324,0
+CHDN.US,D,20221024,000000,101.886,102.962,101.188,102.519,371713.72716768,0
+CHDN.US,D,20221025,000000,101.792,104.109,101.792,103.716,232497.89826976,0
+CHDN.US,D,20221026,000000,103.406,107.678,103.276,103.914,439471.69070226,0
+CHDN.US,D,20221027,000000,100.804,105.133,98.547,98.6515,731137.92141712,0
+CHDN.US,D,20221028,000000,99.449,101.726,97.321,101.348,340405.01342786,0
+CHDN.US,D,20221031,000000,100.834,104.069,100.745,103.62,532482.8887363,0
+CHDN.US,D,20221101,000000,104.662,105.57,102.738,105.081,425135.57434294,0
+CHDN.US,D,20221102,000000,104.632,106.118,101.378,101.383,353970.65131526,0
+CHDN.US,D,20221103,000000,100.376,100.376,97.849,98.4275,252510.27399654,0
+CHDN.US,D,20221104,000000,100.012,101.278,98.0785,100.48,324249.04296946,0
+CHDN.US,D,20221107,000000,101.522,103.782,100.017,103.68,320759.81884786,0
+CHDN.US,D,20221108,000000,104.413,105.091,103.247,104.234,522280.0683462,0
+CHDN.US,D,20221109,000000,103.75,105.913,101.946,104.991,464263.4407003,0
+CHDN.US,D,20221110,000000,108.24,110.937,108.24,109.746,423109.0554454,0
+CHDN.US,D,20221111,000000,110.573,112.011,109.506,110.628,406929.00753474,0
+CHDN.US,D,20221114,000000,109.846,111.416,108.684,109.866,522338.25552246,0
+CHDN.US,D,20221115,000000,112.064,113.08,110.528,110.947,282195.76616398,0
+CHDN.US,D,20221116,000000,110.593,111.52,109.86,111.466,334508.04408146,0
+CHDN.US,D,20221117,000000,109.602,111.5,109.168,111.35,406276.9098697,0
+CHDN.US,D,20221118,000000,112.662,112.662,110.652,110.818,218613.23414008,0
+CHDN.US,D,20221121,000000,110.324,110.967,109.208,109.432,226005.0119802,0
+CHDN.US,D,20221122,000000,109.502,111.55,108.68,111.221,201714.87557068,0
+CHDN.US,D,20221123,000000,111.201,111.515,110.18,110.728,218647.34386408,0
+CHDN.US,D,20221125,000000,111.066,112.258,110.708,111.466,136916.43220825,0
+CHDN.US,D,20221128,000000,111.126,111.525,110.162,110.334,310179.78503922,0
+CHDN.US,D,20221129,000000,110.922,111.667,110.2,110.698,235764.40595806,0
+CHDN.US,D,20221130,000000,109.945,110.877,107.06,110.623,534685.97561698,0
+CHDN.US,D,20221201,000000,110.995,111.8,110.385,110.91,363184,0
+CHDN.US,D,20221202,000000,109.2,112.365,109.2,111.365,345858,0
+CHDN.US,D,20221205,000000,110.46,111.25,109.14,109.93,509362,0
+CHDN.US,D,20221206,000000,109.93,110.76,109.51,110.265,608264,0
+CHDN.US,D,20221207,000000,109.72,111.935,109.37,110.665,594968,0
+CHDN.US,D,20221208,000000,110.22,111.395,108.685,109.74,520060,0
+CHDN.US,D,20221209,000000,109.165,110.725,109.165,109.78,337708,0
+CHDN.US,D,20221212,000000,109.645,111,109.605,110.435,316146,0
+CHDN.US,D,20221213,000000,112.675,113.73,111.91,112.8,436658,0
+CHDN.US,D,20221214,000000,112.005,114.1,111.915,113.21,926016,0
+CHDN.US,D,20221215,000000,111.6,112.5,109.29,110.47,912810,0
+CHDN.US,D,20221216,000000,109.26,110.45,107.76,107.92,855076,0
+CHDN.US,D,20221219,000000,107.525,107.92,102.47,103.16,670554,0
+CHDN.US,D,20221220,000000,103.145,105.7,102.625,104.62,439818,0
+CHDN.US,D,20221221,000000,105.33,106.01,104.29,104.62,456988,0
+CHDN.US,D,20221222,000000,104.27,104.812,101.895,104.745,364898,0
+CHDN.US,D,20221223,000000,104.805,105.97,104.64,105.515,258284,0
+CHDN.US,D,20221227,000000,105.82,106.61,104.755,105.07,163564,0
+CHDN.US,D,20221228,000000,105.245,105.55,103.31,103.74,397612,0
+CHDN.US,D,20221229,000000,104.585,106.285,103.86,105.635,260766,0
+CHDN.US,D,20221230,000000,104.78,106.53,104.225,105.715,223258,0
+CHDN.US,D,20230103,000000,106.465,107.14,104.315,105.125,276226,0
+CHDN.US,D,20230104,000000,105.8,108.068,105.8,107.88,242544,0
+CHDN.US,D,20230105,000000,107.24,108.745,106.74,107.38,220632,0
+CHDN.US,D,20230106,000000,108.42,109.048,107.725,108.72,193990,0
+CHDN.US,D,20230109,000000,109.13,110.468,108.942,109.26,405434,0
+CHDN.US,D,20230110,000000,109.385,109.92,108.75,109.77,310910,0
+CHDN.US,D,20230111,000000,110.405,110.99,109.768,109.87,307016,0
+CHDN.US,D,20230112,000000,109.96,112.43,109.292,111.605,311350,0
+CHDN.US,D,20230113,000000,111.27,112.375,110.8,112.2,276612,0
+CHDN.US,D,20230117,000000,112.57,114.159,112,113.785,255278,0
+CHDN.US,D,20230118,000000,114.455,115.95,114.335,115,433824,0
+CHDN.US,D,20230119,000000,114.955,117.5,114.639,116.855,342578,0
+CHDN.US,D,20230120,000000,117.51,121.605,117.035,121.56,463486,0
+CHDN.US,D,20230123,000000,121.47,122.375,120.76,121.15,430916,0
+CHDN.US,D,20230124,000000,121.015,123.4,120.39,123.06,259882,0
+CHDN.US,D,20230125,000000,122.025,123.485,121.525,122.76,236692,0
+CHDN.US,D,20230126,000000,123.565,124.438,123.082,124.32,260876,0
+CHDN.US,D,20230127,000000,123.82,125.125,123.55,124.235,209602,0
+CHDN.US,D,20230130,000000,123.57,124.15,122.035,122.155,215984,0
+CHDN.US,D,20230131,000000,122.32,124.125,121.525,124.05,321896,0
+CHDN.US,D,20230201,000000,123.765,125.238,123.675,124.75,311684,0
+CHDN.US,D,20230202,000000,125.725,126,122.335,123.7,358276,0
+CHDN.US,D,20230203,000000,122.72,126.645,122.72,125.495,278052,0
+CHDN.US,D,20230206,000000,124.395,125.02,123.832,124.25,167450,0
+CHDN.US,D,20230207,000000,123.92,126.3,123.12,126.065,187376,0
+CHDN.US,D,20230208,000000,125.695,125.915,123.935,124.27,227722,0
+CHDN.US,D,20230209,000000,125,125.565,121.775,122.33,271092,0
+CHDN.US,D,20230210,000000,121.535,122.82,120.835,121.625,293578,0
+CHDN.US,D,20230213,000000,122.05,123.13,121.765,122.385,119472,0
+CHDN.US,D,20230214,000000,121.62,123.59,120.709,123.25,174562,0
+CHDN.US,D,20230215,000000,122.96,125.845,122.01,124.905,368708,0
+CHDN.US,D,20230216,000000,123.63,124.928,122.405,123.45,321276,0
+CHDN.US,D,20230217,000000,122.615,123.485,121.625,122.94,246756,0
+CHDN.US,D,20230221,000000,121.695,122.405,120.33,121.085,202014,0
+CHDN.US,D,20230222,000000,120.51,122.422,120.51,121.345,519530,0
+CHDN.US,D,20230223,000000,119.585,123.25,118.645,121.91,919598,0
+CHDN.US,D,20230224,000000,120.67,121.63,120.23,121.555,590582,0
+CHDN.US,D,20230227,000000,122.735,122.735,120.97,121.905,262164,0
+CHDN.US,D,20230228,000000,121.72,123.61,121.62,122.89,443296,0
+CHDN.US,D,20230301,000000,123.44,124.65,122.5,122.79,391434,0
+CHDN.US,D,20230302,000000,122.1,123.5,121.385,123.21,376888,0
+CHDN.US,D,20230303,000000,123.27,124.415,122.455,124.065,219178,0
+CHDN.US,D,20230306,000000,123.705,124.675,122.53,122.775,348896,0
+CHDN.US,D,20230307,000000,123.07,123.497,121.68,122.165,339916,0
+CHDN.US,D,20230308,000000,121.69,122.9,121.295,122.695,282562,0
+CHDN.US,D,20230309,000000,122.89,122.99,120.405,120.57,507270,0
+CHDN.US,D,20230310,000000,119.81,121.159,117.985,119.635,665132,0
+CHDN.US,D,20230313,000000,118.04,118.555,115.215,117.28,640522,0
+CHDN.US,D,20230314,000000,118.795,120.34,118.615,120.14,469244,0
+CHDN.US,D,20230315,000000,117.91,120.815,117.64,120.125,639608,0
+CHDN.US,D,20230316,000000,119.87,123.525,119.87,121.945,329204,0
+CHDN.US,D,20230317,000000,121.865,124.005,121.218,123.455,569816,0
+CHDN.US,D,20230320,000000,123.75,125.771,123.5,125.3,572590,0
+CHDN.US,D,20230321,000000,126.125,129.166,126.125,127.41,638498,0
+CHDN.US,D,20230322,000000,127.36,128.85,126.37,126.465,506396,0
+CHDN.US,D,20230323,000000,126.525,128.238,121.57,122.33,405834,0
+CHDN.US,D,20230324,000000,121.135,121.4,118.04,121.085,364776,0
+CHDN.US,D,20230327,000000,122.185,123.912,121.695,122.71,312876,0
+CHDN.US,D,20230328,000000,122.515,124.162,122.045,123.185,225630,0
+CHDN.US,D,20230329,000000,124.455,125.155,123.9,125,241334,0
+CHDN.US,D,20230330,000000,125,127.1,125,126.69,303638,0
+CHDN.US,D,20230331,000000,128.75,132.055,127.972,128.525,782734,0
+CHDN.US,D,20230403,000000,128.135,129.43,127.12,128.01,474350,0
+CHDN.US,D,20230404,000000,128.21,128.635,126.08,127.32,431658,0
+CHDN.US,D,20230405,000000,126.92,127.32,124.7,125.605,491356,0
+CHDN.US,D,20230406,000000,126.2,127.165,124.09,126.755,301660,0
+CHDN.US,D,20230410,000000,126.4,127.58,125.65,126.49,175496,0
+CHDN.US,D,20230411,000000,126.995,128.81,126.56,127.99,265546,0
+CHDN.US,D,20230412,000000,128.175,128.55,125.96,126.82,266726,0
+CHDN.US,D,20230413,000000,127.84,128.14,126.585,127.71,230218,0
+CHDN.US,D,20230414,000000,126.975,128.545,126.445,128,214008,0
+CHDN.US,D,20230417,000000,128.195,129.21,126.858,127.5,286656,0
+CHDN.US,D,20230418,000000,127.78,129.295,127.575,128.1,373038,0
+CHDN.US,D,20230419,000000,127.815,129.895,127.798,128.495,453840,0
+CHDN.US,D,20230420,000000,128.33,129.143,127.56,127.935,283074,0
+CHDN.US,D,20230421,000000,128.58,129.55,127.35,128.855,265432,0
+CHDN.US,D,20230424,000000,128.66,130.065,128.117,128.82,274862,0
+CHDN.US,D,20230425,000000,127.83,128.85,126.65,126.925,295848,0
+CHDN.US,D,20230426,000000,127.5,128.18,125.415,125.92,494390,0
+CHDN.US,D,20230427,000000,131.855,144.895,131.294,143.635,1426686,0
+CHDN.US,D,20230428,000000,143.725,146.98,143.635,146.265,605056,0
+CHDN.US,D,20230501,000000,146.175,149.515,145.862,149.08,472622,0
+CHDN.US,D,20230502,000000,148.28,149.095,145.99,148.89,589744,0
+CHDN.US,D,20230503,000000,148.89,150.451,147.895,148.145,491906,0
+CHDN.US,D,20230504,000000,148.145,148.611,144.09,144.24,403840,0
+CHDN.US,D,20230505,000000,145.825,148.495,145.165,148.13,283428,0
+CHDN.US,D,20230508,000000,148.36,148.36,145.095,146.035,490768,0
+CHDN.US,D,20230509,000000,146.135,147.29,144.159,146.385,323850,0
+CHDN.US,D,20230510,000000,147.3,147.3,144.745,146.58,616136,0
+CHDN.US,D,20230511,000000,146.485,147.105,145.51,146.625,301508,0
+CHDN.US,D,20230512,000000,146.475,147.06,145.525,145.94,236690,0
+CHDN.US,D,20230515,000000,145.94,147.015,145.425,145.9,240386,0
+CHDN.US,D,20230516,000000,145.71,145.71,143.085,143.36,294540,0
+CHDN.US,D,20230517,000000,143.605,144.992,142.285,142.52,413094,0
+CHDN.US,D,20230518,000000,142.3,144.78,141.935,144.5,426504,0
+CHDN.US,D,20230519,000000,144.735,145.25,142.79,143.73,303028,0
+CHDN.US,D,20230522,000000,143.52,144.81,141.29,141.68,321325,0
+CHDN.US,D,20230523,000000,141.5,142.225,139.04,139.15,312031,0
+CHDN.US,D,20230524,000000,137.99,139.5,137.66,139.12,339219,0
+CHDN.US,D,20230525,000000,139.39,140.66,138.76,139.84,312971,0
+CHDN.US,D,20230526,000000,140.36,141.15,137.46,137.57,363178,0
+CHDN.US,D,20230530,000000,137.77,139.235,135.23,135.37,329868,0
+CHDN.US,D,20230531,000000,135.4,136.63,134.34,135.82,533135,0
+CHDN.US,D,20230601,000000,135.57,138.21,135.34,137.54,359335,0
+CHDN.US,D,20230602,000000,138.63,142.9,138.63,142.19,655738,0
+CHDN.US,D,20230605,000000,140.26,141.27,133.4,133.52,839219,0
+CHDN.US,D,20230606,000000,133.4,139.53,133.4,138.87,559306,0
+CHDN.US,D,20230607,000000,138.6,140.58,137.45,139.51,491140,0
+CHDN.US,D,20230608,000000,139.23,141.04,138.66,140.64,276251,0
+CHDN.US,D,20230609,000000,140.61,141.015,139.04,139.6,250687,0
+CHDN.US,D,20230612,000000,140.17,141.89,138.56,138.79,299970,0
+CHDN.US,D,20230613,000000,139.24,139.95,138.05,139.02,283941,0
+CHDN.US,D,20230614,000000,138.7,139.38,137.47,137.85,261613,0
+CHDN.US,D,20230615,000000,137.47,138.333,136.74,137.7,287239,0
+CHDN.US,D,20230616,000000,138.24,138.24,135.69,136.39,642757,0
+CHDN.US,D,20230620,000000,136.19,136.47,134.5,135.39,338928,0
+CHDN.US,D,20230621,000000,134.72,136.84,134.45,134.61,298719,0
+CHDN.US,D,20230622,000000,134.37,134.61,132.08,133.89,725860,0
+CHDN.US,D,20230623,000000,132.35,133.2,130.16,130.63,618669,0
+CHDN.US,D,20230626,000000,130.73,132.21,129.61,131.23,292226,0
+CHDN.US,D,20230627,000000,131.43,133.95,131.33,133.45,241069,0
+CHDN.US,D,20230628,000000,133.91,134.56,132.27,132.96,243579,0
+CHDN.US,D,20230629,000000,132.96,136.54,132.96,135.9,312113,0
+CHDN.US,D,20230630,000000,136.27,140.445,135.885,139.17,529191,0
+CHDN.US,D,20230703,000000,138.78,138.78,136.45,136.72,168556,0
+CHDN.US,D,20230705,000000,135.6,136.24,132.69,133.33,388044,0
+CHDN.US,D,20230706,000000,132.9,132.9,130.35,131.45,298809,0
+CHDN.US,D,20230707,000000,131.88,133.7,131.825,132.98,328075,0
+CHDN.US,D,20230710,000000,133.03,135.6159,133.03,133.85,240501,0
+CHDN.US,D,20230711,000000,133.86,134.91,131.9,132.82,294557,0
+CHDN.US,D,20230712,000000,133.86,133.99,132.08,132.27,308033,0
+CHDN.US,D,20230713,000000,132.9,134.54,132.42,133.27,270440,0
+CHDN.US,D,20230714,000000,133.45,134.2,131.93,134.06,336457,0
+CHDN.US,D,20230717,000000,133.76,135.38,132.69,132.74,278112,0
+CHDN.US,D,20230718,000000,132.74,134.96,132.74,134.17,269135,0
+CHDN.US,D,20230719,000000,134.43,134.76,131.5,132.72,265755,0
+CHDN.US,D,20230720,000000,132.38,132.83,131.4,131.47,195581,0
+CHDN.US,D,20230721,000000,132.46,133.4,131.9,133.26,290874,0
+CHDN.US,D,20230724,000000,132.7,132.715,129.88,130.45,273958,0
+CHDN.US,D,20230725,000000,130.12,131.18,129.93,130.45,282985,0
+CHDN.US,D,20230726,000000,130.46,132.97,130.12,131.58,321056,0
+CHDN.US,D,20230727,000000,127.41,127.41,118.43,118.82,1405224,0
+CHDN.US,D,20230728,000000,118.95,121.475,118.205,118.33,579531,0
+CHDN.US,D,20230731,000000,118.18,119.33,115.27,115.85,747623,0
+CHDN.US,D,20230801,000000,115.56,118.07,114.36,118,696380,0
+CHDN.US,D,20230802,000000,116.83,118.44,116.83,117.88,609453,0
+CHDN.US,D,20230803,000000,117.88,120.32,117.26,119.93,603501,0
+CHDN.US,D,20230804,000000,120.15,122.24,120.1,120.43,494819,0
+CHDN.US,D,20230807,000000,120.58,122.23,120.22,121.75,547013,0
+CHDN.US,D,20230808,000000,120.67,121.945,120.51,121.52,542799,0
+CHDN.US,D,20230809,000000,122.02,123.53,121.2048,122.96,469033,0
+CHDN.US,D,20230810,000000,123.27,124.255,122.93,123.51,494383,0
+CHDN.US,D,20230811,000000,123.44,123.73,121.995,123.19,412723,0
+CHDN.US,D,20230814,000000,123.55,124.03,122.53,124,280625,0
+CHDN.US,D,20230815,000000,123.42,124.11,122.82,123.39,342930,0
+CHDN.US,D,20230816,000000,122.82,123.35,121.57,121.75,377673,0
+CHDN.US,D,20230817,000000,121.73,122.18,120.48,120.99,412301,0
+CHDN.US,D,20230818,000000,119.91,121.59,119.7,121.35,399030,0
+CHDN.US,D,20230821,000000,121.52,124.11,121.52,123.78,367808,0
+CHDN.US,D,20230822,000000,124.13,125.51,123.62,123.97,388980,0
+CHDN.US,D,20230823,000000,124.11,125.3,124.07,124.65,298372,0
+CHDN.US,D,20230824,000000,124.14,125,123.57,123.71,319141,0
+CHDN.US,D,20230825,000000,123.98,124.64,123.295,123.92,202742,0
+CHDN.US,D,20230828,000000,124.39,125.94,124.04,125.71,241597,0
+CHDN.US,D,20230829,000000,125.69,127.79,125.12,127.7,307896,0
+CHDN.US,D,20230830,000000,127.21,128.49,125.84,126.15,240640,0
+CHDN.US,D,20230831,000000,126.15,126.15,124.79,125.28,402490,0
+CHDN.US,D,20230901,000000,125.97,126.57,125.13,126.12,211032,0
+CHDN.US,D,20230905,000000,125.3,125.395,120.94,121.01,494416,0
+CHDN.US,D,20230906,000000,120.9,122.14,119.745,119.92,381104,0
+CHDN.US,D,20230907,000000,119.64,120.09,118.67,119.59,563449,0
+CHDN.US,D,20230908,000000,120,120.42,118.46,118.62,431294,0
+CHDN.US,D,20230911,000000,118.85,119.44,117.87,118.04,367941,0
+CHDN.US,D,20230912,000000,117.77,118.75,117.77,118.05,308390,0
+CHDN.US,D,20230913,000000,117.57,118.52,117.57,118.13,336060,0
+CHDN.US,D,20230914,000000,118.79,119.88,118.4,119.49,263606,0
+CHDN.US,D,20230915,000000,119.5,120.83,118.695,119.57,849659,0
+CHDN.US,D,20230918,000000,119.68,120,118.8,118.94,267810,0
+CHDN.US,D,20230919,000000,118.69,119.91,118.475,119.16,342392,0
+CHDN.US,D,20230920,000000,119.7,120.98,118.85,119.07,284512,0
+CHDN.US,D,20230921,000000,118.16,118.93,116.9,116.96,574919,0
+CHDN.US,D,20230922,000000,116.96,117.7,115.17,115.44,518740,0
+CHDN.US,D,20230925,000000,115,115.67,112.06,112.45,468759,0
+CHDN.US,D,20230926,000000,111.68,114.49,111.22,114.23,612668,0
+CHDN.US,D,20230927,000000,114.5,116.88,113.96,114.9,569347,0
+CHDN.US,D,20230928,000000,114.83,115.77,114.24,114.99,448765,0
+CHDN.US,D,20230929,000000,115.92,117.87,115.835,116.04,536287,0
+CHDN.US,D,20231002,000000,115.83,116.64,114.41,114.73,399091,0
+CHDN.US,D,20231003,000000,114.47,116.32,113.25,113.4,548363,0
+CHDN.US,D,20231004,000000,113.97,114.97,112.62,112.98,417083,0
+CHDN.US,D,20231005,000000,113.04,113.12,110.89,111.61,340229,0
+CHDN.US,D,20231006,000000,111.01,112.9699,110.33,111.88,293042,0
+CHDN.US,D,20231009,000000,110.56,111.135,107.94,110.84,313322,0
+CHDN.US,D,20231010,000000,111.64,113.845,111.64,112.8,325343,0
+CHDN.US,D,20231011,000000,114.36,115.31,112.5201,113.69,345101,0
+CHDN.US,D,20231012,000000,114.18,114.18,108.81,109.84,317014,0
+CHDN.US,D,20231013,000000,109.59,110.3299,108.84,110.01,255908,0
+CHDN.US,D,20231016,000000,111.31,114.01,111.235,112.69,405406,0
+CHDN.US,D,20231017,000000,112.38,115.15,112.38,113.78,422623,0
+CHDN.US,D,20231018,000000,113.06,113.88,111.77,111.92,286597,0
+CHDN.US,D,20231019,000000,111.4,113.41,110.42,112.2,373102,0
+CHDN.US,D,20231020,000000,112.18,112.53,110.5,110.88,279307,0
+CHDN.US,D,20231023,000000,110.21,112.27,109.69,110.86,300089,0
+CHDN.US,D,20231024,000000,111.17,112.715,110.65,111.45,290008,0
+CHDN.US,D,20231025,000000,109.75,109.75,107.09,108.43,520227,0
+CHDN.US,D,20231026,000000,112.71,114.905,107.37,108.06,604388,0
+CHDN.US,D,20231027,000000,108.01,110.545,106.45,108.5,387335,0
+CHDN.US,D,20231030,000000,109.27,109.87,107.37,108.98,373060,0
+CHDN.US,D,20231031,000000,108.98,110.09,108.1878,109.84,269383,0
+CHDN.US,D,20231101,000000,109.84,110.53,107.82,108.91,330458,0
+CHDN.US,D,20231102,000000,110.61,114.555,108,114.43,396676,0
+CHDN.US,D,20231103,000000,116,119.96,115.98,118.67,533012,0
+CHDN.US,D,20231106,000000,119.07,119.39,117.095,118.84,295738,0
+CHDN.US,D,20231107,000000,118.68,118.745,117.24,117.93,310880,0
+CHDN.US,D,20231108,000000,118.28,118.87,116.05,116.75,281725,0
+CHDN.US,D,20231109,000000,116.98,116.98,114.51,116.45,724555,0
+CHDN.US,D,20231110,000000,116.47,119.06,115.5801,118.94,225044,0
+CHDN.US,D,20231113,000000,118.73,119.605,118.16,118.27,214426,0
+CHDN.US,D,20231114,000000,121.14,122.92,120.535,122.58,268226,0
+CHDN.US,D,20231115,000000,122.5,124.72,121.39,121.76,301188,0
+CHDN.US,D,20231116,000000,121.84,122.51,119.65,119.98,167069,0
+CHDN.US,D,20231117,000000,121.08,121.5061,119.88,120.75,244266,0
+CHDN.US,D,20231120,000000,121.1,122.16,120.27,121.41,199957,0
+CHDN.US,D,20231121,000000,121.02,121.255,119.78,120.13,235621,0
+CHDN.US,D,20231122,000000,120.93,121.44,120.055,120.35,184049,0
+CHDN.US,D,20231124,000000,120.11,121.14,120.11,120.72,104699,0
+CHDN.US,D,20231127,000000,120.09,120.09,118.83,118.98,241761,0
+CHDN.US,D,20231128,000000,118.59,118.89,117.69,117.99,255081,0
+CHDN.US,D,20231129,000000,119.04,119.04,115.07,115.42,410110,0
+CHDN.US,D,20231130,000000,114.91,115.84,113.93,115.77,343678,0
+CHDN.US,D,20231201,000000,115.98,118.075,115.895,117.83,332085,0
+CHDN.US,D,20231204,000000,117.4,120.66,117.4,119.58,432313,0
+CHDN.US,D,20231205,000000,118.83,119.43,115.31,115.56,451641,0
+CHDN.US,D,20231206,000000,115.93,117.661,114.8,115,271774,0
+CHDN.US,D,20231207,000000,115.47,117.1,115.47,116.7,343474,0
+CHDN.US,D,20231208,000000,116.27,120.27,116.27,119.89,239470,0
+CHDN.US,D,20231211,000000,120,123.53,120,123.49,268902,0
+CHDN.US,D,20231212,000000,123.84,125.41,123.08,124.91,358978,0
+CHDN.US,D,20231213,000000,124.72,129.25,124.72,128.7,418613,0
+CHDN.US,D,20231214,000000,129.91,132.47,129.07,130.14,392427,0
+CHDN.US,D,20231215,000000,130.13,130.675,128.74,128.95,639891,0
+CHDN.US,D,20231218,000000,128.96,130.43,128.32,129.97,249713,0
+CHDN.US,D,20231219,000000,132.92,134.9,132.2168,134.35,286636,0
+CHDN.US,D,20231220,000000,133.55,134.785,130.39,130.47,479293,0
+CHDN.US,D,20231221,000000,131.93,133.7,130.9,132.86,274254,0
+CHDN.US,D,20231222,000000,133.12,134.91,132.78,134.35,229102,0
+CHDN.US,D,20231226,000000,134.4,135.0899,133.55,134.7,168081,0
+CHDN.US,D,20231227,000000,134.87,135.99,133.59,135.57,178935,0
+CHDN.US,D,20231228,000000,135.59,136.36,135.39,135.6,174314,0
+CHDN.US,D,20231229,000000,135.2,136.285,134.355,134.93,255004,0
+CHDN.US,D,20240102,000000,133.56,136.09,132.8,133.89,259096,0
+CHDN.US,D,20240103,000000,132.17,133.4,129.33,129.34,307843,0
+CHDN.US,D,20240104,000000,129.19,129.6,128.1,128.27,269011,0
+CHDN.US,D,20240105,000000,125.82,128.77,125.82,127.13,340197,0
+CHDN.US,D,20240108,000000,126.93,128.64,126.73,127.85,275589,0
+CHDN.US,D,20240109,000000,126.4,126.4,124.01,125.13,248559,0
+CHDN.US,D,20240110,000000,124.92,126.495,123.905,124,185461,0
+CHDN.US,D,20240111,000000,123.48,124.85,122.6,124.2,235022,0
+CHDN.US,D,20240112,000000,124.85,125.19,123.0681,124.07,208420,0
+CHDN.US,D,20240116,000000,123.5,124.07,121.87,122.41,339575,0
+CHDN.US,D,20240117,000000,120.86,124.08,120.59,123.91,229188,0
+CHDN.US,D,20240118,000000,125.04,126.12,123.44,124.94,315234,0
+CHDN.US,D,20240119,000000,125.64,126.33,124.2001,125.16,311666,0
+CHDN.US,D,20240122,000000,125.63,126.4392,123.74,124.51,176865,0
+CHDN.US,D,20240123,000000,125.54,125.6,123.5,124.1,270456,0
+CHDN.US,D,20240124,000000,125.75,125.99,121.33,121.61,267004,0
+CHDN.US,D,20240125,000000,123.12,124.0699,121.4,122.31,191798,0
+CHDN.US,D,20240126,000000,122.41,123.57,120.95,121.14,190129,0
+CHDN.US,D,20240129,000000,121.2,123.03,120.35,123,216096,0
+CHDN.US,D,20240130,000000,122.33,123.32,121.75,122.82,303318,0
+CHDN.US,D,20240131,000000,123.11,123.45,120.96,120.97,265638,0
+CHDN.US,D,20240201,000000,121.35,122.495,120.07,122.3,225175,0
+CHDN.US,D,20240202,000000,121.68,122.58,119.58,121.86,324127,0
+CHDN.US,D,20240205,000000,120.29,120.29,118.41,118.87,247784,0
+CHDN.US,D,20240206,000000,119.44,121.625,118.9,120.83,235852,0
+CHDN.US,D,20240207,000000,121.74,122.59,120.6,121.98,178793,0
+CHDN.US,D,20240208,000000,122.38,124.4,122.38,123,232712,0
+CHDN.US,D,20240209,000000,123.97,124.6,122.85,123.75,334241,0
+CHDN.US,D,20240212,000000,123.81,124.5699,122.295,122.41,166828,0
+CHDN.US,D,20240213,000000,119.99,120.28,118,119.12,250872,0
+CHDN.US,D,20240214,000000,119.71,121.2,119.04,120.72,350514,0
+CHDN.US,D,20240215,000000,120.5,120.75,118.72,119.96,310961,0
+CHDN.US,D,20240216,000000,118.31,120.12,117.71,118.98,238446,0
+CHDN.US,D,20240220,000000,118.36,118.91,116.09,116.25,354164,0
+CHDN.US,D,20240221,000000,116.6,117.92,116.18,117.43,381335,0
+CHDN.US,D,20240222,000000,120.5,125,116.58,119.86,608064,0
+CHDN.US,D,20240223,000000,120.51,123.24,119.56,122.88,565972,0
+CHDN.US,D,20240226,000000,122.23,124.5,120.78,120.84,386315,0
+CHDN.US,D,20240227,000000,121.82,122.88,120.34,121.4,257313,0
+CHDN.US,D,20240228,000000,120.67,122.91,120.67,121.86,257498,0
+CHDN.US,D,20240229,000000,122.31,122.87,120.925,121.87,298771,0
+CHDN.US,D,20240301,000000,121.22,121.22,118.94,119.62,318822,0
+CHDN.US,D,20240304,000000,119.62,119.7225,116.07,116.45,360260,0
+CHDN.US,D,20240305,000000,116.3,116.32,111.77,112.07,627302,0
+CHDN.US,D,20240306,000000,112.67,113.49,111.42,111.98,626485,0
+CHDN.US,D,20240307,000000,111.95,113.7,111.81,113.15,869676,0
+CHDN.US,D,20240308,000000,113.32,114.37,111.38,112.2,454981,0
+CHDN.US,D,20240311,000000,112,113.565,111.095,112.92,412211,0
+CHDN.US,D,20240312,000000,112.9,114.26,112.61,113.91,409920,0
+CHDN.US,D,20240313,000000,114.07,115.165,112.67,113.57,420234,0
+CHDN.US,D,20240314,000000,113.78,116.27,111.87,115.77,695343,0
+CHDN.US,D,20240315,000000,115.31,118.55,115.31,117.37,1074349,0
+CHDN.US,D,20240318,000000,117.36,117.97,115.09,115.61,567280,0
+CHDN.US,D,20240319,000000,115.5,117.645,115.5,117.43,430241,0
+CHDN.US,D,20240320,000000,117.71,120.7,117.71,120.58,421125,0
+CHDN.US,D,20240321,000000,121.27,121.54,118.42,118.6,352609,0
+CHDN.US,D,20240322,000000,118.98,119.16,117.26,117.77,340949,0
+CHDN.US,D,20240325,000000,118.16,118.77,117.06,117.65,367285,0
+CHDN.US,D,20240326,000000,118.92,121.52,118.65,120.77,287005,0
+CHDN.US,D,20240327,000000,121,124.45,121,124.28,490282,0
+CHDN.US,D,20240328,000000,124.71,126.43,122.48,123.75,569979,0
+CHDN.US,D,20240401,000000,123.68,125.23,123.1,123.91,295823,0
+CHDN.US,D,20240402,000000,122.42,124.32,121.48,123.87,511338,0
+CHDN.US,D,20240403,000000,123.91,125.3,123.27,124.52,516516,0
+CHDN.US,D,20240404,000000,124.96,125.58,119.5,119.51,416206,0
+CHDN.US,D,20240405,000000,119.52,121.79,119.52,121.14,324388,0
+CHDN.US,D,20240408,000000,121.27,121.47,119.48,121.37,291796,0
+CHDN.US,D,20240409,000000,122.05,125.78,122.05,124.85,668032,0
+CHDN.US,D,20240410,000000,122.55,123.585,121.99,123.02,381328,0
+CHDN.US,D,20240411,000000,123.45,125.32,121.77,124.39,438217,0
+CHDN.US,D,20240412,000000,122.88,123.01,120.43,120.73,404962,0
+CHDN.US,D,20240415,000000,122.81,125.46,121.8,122.19,459133,0
+CHDN.US,D,20240416,000000,121.53,124.57,120.4701,124.1,408734,0
+CHDN.US,D,20240417,000000,124.28,124.28,120.9543,121.08,450707,0
+CHDN.US,D,20240418,000000,121.15,121.76,117.92,119.3,507194,0
+CHDN.US,D,20240419,000000,119.78,120.57,118.25,118.96,351634,0
+CHDN.US,D,20240422,000000,119.28,121.44,118.19,120.74,417207,0
+CHDN.US,D,20240423,000000,121.66,123.6,121.515,123.5,388042,0
+CHDN.US,D,20240424,000000,122.46,125.04,121.77,123.39,687686,0
+CHDN.US,D,20240425,000000,130.03,133.79,127.2,129.23,1216307,0
+CHDN.US,D,20240426,000000,129.53,130.5328,127.49,129.44,564088,0
+CHDN.US,D,20240429,000000,130.55,131.305,129.63,130.14,531471,0
+CHDN.US,D,20240430,000000,128.79,129.65,127.275,129,535128,0
+CHDN.US,D,20240501,000000,128.48,131.065,128.215,129.83,974921,0
+CHDN.US,D,20240502,000000,131.66,133.295,128.52,133.11,643983,0
+CHDN.US,D,20240503,000000,134.18,135.505,133.02,134.02,497871,0
+CHDN.US,D,20240506,000000,135.49,136.655,134.45,135.96,461441,0
+CHDN.US,D,20240507,000000,135.98,138.855,135.3731,138.08,668695,0
+CHDN.US,D,20240508,000000,137.61,139.67,137.25,139.1,451041,0
+CHDN.US,D,20240509,000000,138.82,139.55,137.07,138.4,525934,0
+CHDN.US,D,20240510,000000,138.79,139.21,137.79,138.48,387929,0
+CHDN.US,D,20240513,000000,138.92,139.255,133.94,134.77,643173,0
+CHDN.US,D,20240514,000000,134.94,135.76,133.19,133.9,544939,0
+CHDN.US,D,20240515,000000,134.02,134.18,132.11,133.86,454715,0
+CHDN.US,D,20240516,000000,134.22,136.33,133.74,134.93,380890,0
+CHDN.US,D,20240517,000000,134.95,134.95,132.91,133.62,326832,0
+CHDN.US,D,20240520,000000,133.33,135.53,132.28,135.37,396434,0
+CHDN.US,D,20240521,000000,134.7,135.6,134.17,135.47,281163,0
+CHDN.US,D,20240522,000000,135,136.7,134.53,135.95,539856,0
+CHDN.US,D,20240523,000000,136.48,137.465,134.08,134.6,741486,0
+CHDN.US,D,20240524,000000,135.29,135.77,132.9,132.99,285766,0
+CHDN.US,D,20240528,000000,132.13,132.51,130.41,130.98,487861,0
+CHDN.US,D,20240529,000000,130.01,131.1,130,130.1,363364,0
+CHDN.US,D,20240530,000000,130.94,131.125,127.82,128.09,368065,0
+CHDN.US,D,20240531,000000,128.77,130.375,126.7,129.5,791570,0
+CHDN.US,D,20240603,000000,129.74,133.17,126.875,133.02,563308,0
+CHDN.US,D,20240604,000000,133.02,134.935,131.6,132.21,290194,0
+CHDN.US,D,20240605,000000,132.04,133.33,130.55,132.92,451925,0
+CHDN.US,D,20240606,000000,132.47,134.34,131.871,133.96,399505,0
+CHDN.US,D,20240607,000000,133.46,135.1,133.1,134.49,336912,0
+CHDN.US,D,20240610,000000,133.84,135.53,133.5,134.51,414745,0
+CHDN.US,D,20240611,000000,134,137.38,133.34,136.13,582661,0
+CHDN.US,D,20240612,000000,137.55,138.59,136.725,138.23,474449,0
+CHDN.US,D,20240613,000000,138.52,140.39,138.461,139.32,550339,0
+CHDN.US,D,20240614,000000,138.17,139.07,134.39,136.54,319317,0
+CHDN.US,D,20240617,000000,135.75,139.97,135.75,139.85,480249,0
+CHDN.US,D,20240618,000000,139.64,140,136.5,136.79,620985,0
+CHDN.US,D,20240620,000000,136.29,138.42,135.65,137.87,875302,0
+CHDN.US,D,20240621,000000,137.36,138.94,136.12,138.91,955402,0
+CHDN.US,D,20240624,000000,139,141.14,138.74,139.74,621800,0
+CHDN.US,D,20240625,000000,139.59,139.69,137.24,139.37,535383,0
+CHDN.US,D,20240626,000000,139.62,140.89,138.5772,140.74,618135,0
+CHDN.US,D,20240627,000000,140.86,141.575,139.65,140.53,822758,0
+CHDN.US,D,20240628,000000,140.53,140.785,137.86,139.6,1023883,0
+CHDN.US,D,20240701,000000,139.88,139.88,136.94,138.56,682616,0
+CHDN.US,D,20240702,000000,138.87,139.99,137.51,138.46,561698,0
+CHDN.US,D,20240703,000000,139.09,140.55,138.91,140,238045,0
+CHDN.US,D,20240705,000000,139.91,140.1,138.88,139.57,268907,0
+CHDN.US,D,20240708,000000,140.39,140.8,138.52,138.67,348076,0
+CHDN.US,D,20240709,000000,138.67,139.57,137.79,138.8,362012,0
+CHDN.US,D,20240710,000000,139.19,139.26,137.945,138.73,194284,0
+CHDN.US,D,20240711,000000,138.88,140.5,137.93,139.6,524865,0
+CHDN.US,D,20240712,000000,140.5,143.395,140,142.16,586141,0
+CHDN.US,D,20240715,000000,142.26,144.905,141.72,144.78,728284,0
+CHDN.US,D,20240716,000000,145.62,146.64,143.8,144.22,474017,0
+CHDN.US,D,20240717,000000,143.61,144.86,142.88,143.04,267662,0
+CHDN.US,D,20240718,000000,143.64,144.06,139.8,140.37,224380,0
+CHDN.US,D,20240719,000000,140.08,140.5,138.745,140.11,445226,0
+CHDN.US,D,20240722,000000,140.87,141.58,138.74,140.74,593361,0
+CHDN.US,D,20240723,000000,141.95,142.745,141.17,141.68,486766,0
+CHDN.US,D,20240724,000000,140,141.585,137.01,137.25,730757,0
+CHDN.US,D,20240725,000000,137.71,145.44,136.75,137.96,1197199,0
+CHDN.US,D,20240726,000000,140.7,143.59,139.12,142.58,814384,0
+CHDN.US,D,20240729,000000,142.65,145.58,142.58,145,457069,0
+CHDN.US,D,20240730,000000,145.02,145.9515,142.75,142.95,290596,0
+CHDN.US,D,20240731,000000,143.85,145.75,142.72,143.56,491542,0
+CHDN.US,D,20240801,000000,143.91,144.83,139.0036,139.96,344659,0
+CHDN.US,D,20240802,000000,137.88,138.02,134.61,135.36,366286,0
+CHDN.US,D,20240805,000000,129.55,132.23,128.66,130.35,335645,0
+CHDN.US,D,20240806,000000,130.54,134.8399,130.36,132.64,275375,0
+CHDN.US,D,20240807,000000,133.69,135.135,131.83,132.43,223732,0
+CHDN.US,D,20240808,000000,133.75,136.13,133.49,134.86,283296,0
+CHDN.US,D,20240809,000000,134.69,134.73,132.63,133.66,273307,0
+CHDN.US,D,20240812,000000,136.77,137.7,134.63,136.07,263967,0
+CHDN.US,D,20240813,000000,136.31,137.93,136.01,136.53,232475,0
+CHDN.US,D,20240814,000000,136.8,137.32,134.745,135.59,310807,0
+CHDN.US,D,20240815,000000,137.83,138.94,137.06,137.84,330064,0
+CHDN.US,D,20240816,000000,137.06,138.5899,136.75,136.91,283614,0
+CHDN.US,D,20240819,000000,137.01,138.1487,136.175,136.67,471082,0
+CHDN.US,D,20240820,000000,136.89,137.51,135.99,136.36,303394,0
+CHDN.US,D,20240821,000000,136.62,138.49,136.34,137.91,145110,0
+CHDN.US,D,20240822,000000,138.21,138.6325,136.33,136.87,286074,0
+CHDN.US,D,20240823,000000,137.47,138.98,137.39,138.24,239049,0
+CHDN.US,D,20240826,000000,139.04,139.56,136.32,136.57,195655,0
+CHDN.US,D,20240827,000000,137,138.015,136.06,137.5,269094,0
+CHDN.US,D,20240828,000000,137.5,138.97,136.35,138.93,235918,0
+CHDN.US,D,20240829,000000,139,141.76,138.39,138.58,311740,0
+CHDN.US,D,20240830,000000,138.84,139.44,137.47,138.97,219580,0
+CHDN.US,D,20240903,000000,138.66,139.28,135.3,135.98,194349,0
+CHDN.US,D,20240904,000000,135.61,139.57,135.09,138.29,383983,0
+CHDN.US,D,20240905,000000,138.32,138.96,136.86,138.56,279050,0
+CHDN.US,D,20240906,000000,139,139.66,136.04,136.68,223879,0
+CHDN.US,D,20240909,000000,137.91,141.99,137.91,140.17,501348,0
+CHDN.US,D,20240910,000000,140.68,141.0125,137.945,140,268276,0
+CHDN.US,D,20240911,000000,140.12,140.92,137.76,140.25,282405,0
+CHDN.US,D,20240912,000000,140.67,141.26,139.51,140.24,240375,0
+CHDN.US,D,20240913,000000,140.53,142,139.89,140.45,301222,0
+CHDN.US,D,20240916,000000,140.83,142,139.63,140.56,358994,0
+CHDN.US,D,20240917,000000,141.1,141.605,139.05,139.97,479766,0
+CHDN.US,D,20240918,000000,140.48,141.41,138.11,138.78,398655,0
+CHDN.US,D,20240919,000000,140.5,141.02,139.31,140.6,589641,0
+CHDN.US,D,20240920,000000,140.1,140.4871,136.78,137.68,1558311,0
+CHDN.US,D,20240923,000000,138.36,138.38,135.01,137.18,455808,0
+CHDN.US,D,20240924,000000,137.47,138.4,132.99,133.25,504014,0
+CHDN.US,D,20240925,000000,133.44,134.925,131.53,131.74,538988,0
+CHDN.US,D,20240926,000000,133.35,134.84,132.11,133.39,412607,0
+CHDN.US,D,20240927,000000,133.59,134.77,132.875,134.02,596693,0
+CHDN.US,D,20240930,000000,134.07,136.35,133.48,135.21,517089,0
+CHDN.US,D,20241001,000000,135.35,136.15,133.08,135.93,514977,0
+CHDN.US,D,20241002,000000,135.63,136.97,135.41,136.43,333545,0
+CHDN.US,D,20241003,000000,135.49,137.06,134.4,136.52,265645,0
+CHDN.US,D,20241004,000000,138.12,138.45,136.65,137.53,262671,0
+CHDN.US,D,20241007,000000,136.97,137.9,135.8,136.57,353620,0
+CHDN.US,D,20241008,000000,136,140.45,135.965,139.03,535449,0
+CHDN.US,D,20241009,000000,138.62,140.73,137.815,140.63,469514,0
+CHDN.US,D,20241010,000000,140.25,140.87,139.06,139.99,528130,0
+CHDN.US,D,20241011,000000,140.11,141.67,138.46,139.07,408007,0
+CHDN.US,D,20241014,000000,139.07,139.49,137.62,138.69,399156,0
+CHDN.US,D,20241015,000000,138.51,141.06,138.13,138.82,300536,0
+CHDN.US,D,20241016,000000,139.12,140.31,139.035,140.11,265518,0
+CHDN.US,D,20241017,000000,140.69,140.98,139.49,140.6,233489,0
+CHDN.US,D,20241018,000000,140.38,140.89,137.56,138.01,318902,0
+CHDN.US,D,20241021,000000,137.45,138.055,134.73,135.49,364933,0
+CHDN.US,D,20241022,000000,135.03,135.4415,132.99,134.23,379515,0
+CHDN.US,D,20241023,000000,134.07,135.59,133.7325,134.13,557546,0
+CHDN.US,D,20241024,000000,130.1,140.96,130.1,140.14,907634,0
+CHDN.US,D,20241025,000000,140.79,140.82,139.07,140.25,945299,0
+CHDN.US,D,20241028,000000,142,142.99,140.66,141.17,569622,0
+CHDN.US,D,20241029,000000,140.4,144.3,139.6833,144.16,630718,0
+CHDN.US,D,20241030,000000,143.77,145.26,142.69,143.98,584698,0
+CHDN.US,D,20241031,000000,144.05,144.35,140.04,140.1,469587,0
+CHDN.US,D,20241101,000000,140.3,141.42,137.26,138.48,502921,0
+CHDN.US,D,20241104,000000,138.1,139.18,136.13,137.26,264154,0
+CHDN.US,D,20241105,000000,136.64,137.79,135.59,137.16,259441,0
+CHDN.US,D,20241106,000000,141.59,150.21,141.59,147.45,1052921,0
+CHDN.US,D,20241107,000000,146.98,147.79,144.61,146.41,329752,0
+CHDN.US,D,20241108,000000,146.41,147.63,144.58,145.32,443389,0
+CHDN.US,D,20241111,000000,146.31,146.31,141.03,141.88,731506,0
+CHDN.US,D,20241112,000000,141.89,141.89,139,141.28,565602,0
+CHDN.US,D,20241113,000000,141.27,142.09,139.37,141.54,610639,0
+CHDN.US,D,20241114,000000,141.7,142.695,140.225,140.91,510035,0
+CHDN.US,D,20241115,000000,141.05,141.15,137.801,138.91,468305,0
+CHDN.US,D,20241118,000000,138.96,139.91,137.7901,138.85,447009,0
+CHDN.US,D,20241119,000000,138,139.89,137.07,138.74,332642,0
+CHDN.US,D,20241120,000000,138.06,140.04,137.19,139.97,245073,0
+CHDN.US,D,20241121,000000,139.89,142.62,139.27,142.38,341830,0
+CHDN.US,D,20241122,000000,142.92,144.23,140.63,141.87,299219,0
+CHDN.US,D,20241125,000000,142.71,143.78,141.65,141.83,455565,0
+CHDN.US,D,20241126,000000,141.83,141.83,138.83,139.7,420875,0
+CHDN.US,D,20241127,000000,139.81,141.7,139.81,140.22,290494,0
+CHDN.US,D,20241129,000000,140.73,142.765,140.31,142.11,286627,0
+CHDN.US,D,20241202,000000,141.82,143.9,140.84,142.78,372706,0
+CHDN.US,D,20241203,000000,142.28,142.6599,138.81,140.26,400314,0
+CHDN.US,D,20241204,000000,140.33,143.34,140.33,142.26,378716,0
+CHDN.US,D,20241205,000000,142.01,142.854,140.46,140.96,230668,0
+CHDN.US,D,20241206,000000,141,141.485,138.735,139.18,257564,0
+CHDN.US,D,20241209,000000,139.3,140.29,137.4,137.91,366972,0
+CHDN.US,D,20241210,000000,137.41,140.22,136.01,138.37,290511,0
+CHDN.US,D,20241211,000000,138.8,140.28,138.36,138.63,371689,0
+CHDN.US,D,20241212,000000,138.62,140.33,137.12,137.46,301815,0
+CHDN.US,D,20241213,000000,138.01,138.6095,135.625,136.05,382203,0
+CHDN.US,D,20241216,000000,135.26,137.0775,134.64,134.8,505318,0
+CHDN.US,D,20241217,000000,133.5,134.45,131.37,131.75,587133,0
+CHDN.US,D,20241218,000000,131.74,134.53,129.54,129.55,618685,0
+CHDN.US,D,20241219,000000,130.76,134.09,130.76,132.75,494419,0
+CHDN.US,D,20241220,000000,132.56,135.04,131.68,132.23,890171,0
+CHDN.US,D,20241223,000000,131.65,132.15,130.1816,132.09,368080,0
+CHDN.US,D,20241224,000000,131.88,132.78,130.82,131.98,188848,0
+CHDN.US,D,20241226,000000,130.94,132.79,130.94,132.25,305067,0
+CHDN.US,D,20241227,000000,131.81,132.95,131.3304,132.61,191875,0
+CHDN.US,D,20241230,000000,131.26,134.56,131.09,134.16,491667,0
+CHDN.US,D,20241231,000000,134.74,135.295,133.15,133.54,538104,0
+CHDN.US,D,20250102,000000,134.12,136.34,130.91,131.59,357725,0
+CHDN.US,D,20250103,000000,131.42,133.46,130.15,132.91,231529,0
+CHDN.US,D,20250106,000000,133.19,134.44,132.0301,132.82,342174,0
+CHDN.US,D,20250107,000000,132.82,133.38,129.63,130.76,480982,0
+CHDN.US,D,20250108,000000,130.11,131.21,128.82,129.07,323050,0
+CHDN.US,D,20250110,000000,127.34,128.05,125.7,126.86,703258,0
+CHDN.US,D,20250113,000000,126.58,129.05,126.05,128.2,516385,0
+CHDN.US,D,20250114,000000,128.37,129.7599,127.99,128.95,305039,0
+CHDN.US,D,20250115,000000,130.49,131.245,126.71,126.89,440067,0
+CHDN.US,D,20250116,000000,127.17,127.255,124.05,124.57,1265898,0
+CHDN.US,D,20250117,000000,125.99,128.01,124.93,126,603040,0
+CHDN.US,D,20250121,000000,126.7,127.415,125.425,126.39,473204,0
+CHDN.US,D,20250122,000000,127.18,127.85,124.95,125.39,448680,0
+CHDN.US,D,20250123,000000,125,125.765,124.1117,125.51,479017,0
+CHDN.US,D,20250124,000000,125.3,125.5,124.38,125.02,450836,0
+CHDN.US,D,20250127,000000,124.49,126.245,124.49,125.17,425108,0
+CHDN.US,D,20250128,000000,125.18,126.46,124.79,125.89,440265,0
+CHDN.US,D,20250129,000000,125.79,126.23,123.99,124.47,366451,0
+CHDN.US,D,20250130,000000,125.2,126.6,124.85,125.57,417528,0
+CHDN.US,D,20250131,000000,125.73,125.79,122.96,123.58,511598,0
+CHDN.US,D,20250203,000000,121.72,124.16,121.24,123.09,735206,0
+CHDN.US,D,20250204,000000,122.97,123.975,122.36,123.9,356218,0
+CHDN.US,D,20250205,000000,124.09,124.18,120.61,120.94,678173,0
+CHDN.US,D,20250206,000000,121.49,123.47,121.49,123.27,616662,0
+CHDN.US,D,20250207,000000,123,124.07,121.72,122.01,429296,0
+CHDN.US,D,20250210,000000,123.27,123.85,121.79,122.43,524067,0
+CHDN.US,D,20250211,000000,121.94,122.42,120.66,121.76,666620,0
+CHDN.US,D,20250212,000000,121.4,122.42,120.73,120.9,441583,0
+CHDN.US,D,20250213,000000,121.71,123.2,121.3545,123.09,536040,0
+CHDN.US,D,20250214,000000,123.84,124.98,121.74,122.11,532354,0
+CHDN.US,D,20250218,000000,122.37,122.8525,120.95,121.58,826929,0
+CHDN.US,D,20250219,000000,121.36,121.91,118.32,119.54,1031889,0
+CHDN.US,D,20250220,000000,119.95,125.87,118.8,119.05,989708,0
+CHDN.US,D,20250221,000000,118.36,120.33,115.765,116.91,1199253,0
+CHDN.US,D,20250224,000000,116.85,117.28,114.6,114.82,859121,0
+CHDN.US,D,20250225,000000,114.89,115.24,113.4,114.28,733829,0
+CHDN.US,D,20250226,000000,114.83,116.45,114.3101,114.7,637737,0
+CHDN.US,D,20250227,000000,115.05,117.58,114.45,117.27,508154,0
+CHDN.US,D,20250228,000000,117.96,118.7,116.21,118.5,542400,0
+CHDN.US,D,20250303,000000,118.55,119.11,115.12,115.16,541261,0
+CHDN.US,D,20250304,000000,114.31,114.31,111.6,112.7,641581,0
+CHDN.US,D,20250305,000000,112.72,114.69,112.44,114.51,687830,0
+CHDN.US,D,20250306,000000,113.59,114.99,112.79,113.2,367427,0
+CHDN.US,D,20250307,000000,112.85,113.53,109.4,112,830728,0
+CHDN.US,D,20250310,000000,111.395,111.6252,108.28,109.56,769928,0
+CHDN.US,D,20250311,000000,109.5,109.69,107.01,108.6,835136,0
+CHDN.US,D,20250312,000000,108.65,109.245,105.18,106.5,658981,0
+CHDN.US,D,20250313,000000,107.5,110.29,107.2825,107.61,703842,0
+CHDN.US,D,20250314,000000,108.27,110.67,107.57,110.5,666928,0
+CHDN.US,D,20250317,000000,110.36,112.47,110,111.63,561707,0
+CHDN.US,D,20250318,000000,111.54,112.12,110.28,110.39,423011,0
+CHDN.US,D,20250319,000000,111.05,113.06,110.97,112.97,632731,0
+CHDN.US,D,20250320,000000,112.03,113.79,111.7725,112.01,512264,0
+CHDN.US,D,20250321,000000,110.66,112.35,108,112.1,925264,0
+CHDN.US,D,20250324,000000,112.62,114.37,112.3751,113.73,585084,0
+CHDN.US,D,20250325,000000,114.2,114.8458,111.82,113.03,407496,0
+CHDN.US,D,20250326,000000,113.27,113.691,112.51,113.43,461259,0
+CHDN.US,D,20250327,000000,113.46,113.46,111.55,112.4,448115,0
+CHDN.US,D,20250328,000000,112.09,112.09,110.085,111.23,479530,0
+CHDN.US,D,20250331,000000,110,111.81,109.01,111.07,1059957,0
+CHDN.US,D,20250401,000000,110.94,111.185,109.38,110.72,861076,0
+CHDN.US,D,20250402,000000,111.3,112.025,109.61,111.79,898361,0
+CHDN.US,D,20250403,000000,109.31,110.54,106.905,109.02,828147,0
+CHDN.US,D,20250404,000000,105.86,106.54,101.615,102.66,984273,0
+CHDN.US,D,20250407,000000,99.5,103.9,97.5,99.66,967359,0
+CHDN.US,D,20250408,000000,102.42,104.03,96.8,98,977583,0
+CHDN.US,D,20250409,000000,96.67,106.87,96.67,105.9,899674,0
+CHDN.US,D,20250410,000000,104.09,105.53,101.595,102.41,698407,0
+CHDN.US,D,20250411,000000,102.41,102.74,99.75,102.51,586986,0
+CHDN.US,D,20250414,000000,103.47,104.055,100.99,101.62,514132,0
+CHDN.US,D,20250415,000000,101.95,103.94,101.89,102.63,476982,0
+CHDN.US,D,20250416,000000,102.13,102.92,99.65,100.99,492683,0
+CHDN.US,D,20250417,000000,101.16,103.24,100.525,101.36,617923,0
+CHDN.US,D,20250421,000000,100.61,101.1,99.2,100,702358,0
+CHDN.US,D,20250422,000000,100.72,103.16,100.54,103,543931,0
+CHDN.US,D,20250423,000000,105.24,108.73,104.57,105.04,793853,0
+CHDN.US,D,20250424,000000,102.4,103.72,87.38,87.99,4200955,0
+CHDN.US,D,20250425,000000,88,88.54,85.58,88.35,2226832,0
+CHDN.US,D,20250428,000000,89,90.11,87.96,89.37,2001641,0
+CHDN.US,D,20250429,000000,89.3,91.44,88.7,91.42,1281128,0
+CHDN.US,D,20250430,000000,90.38,90.72,88.47,90.41,1060769,0
+CHDN.US,D,20250501,000000,90.33,91.3,89.43,90.95,1104322,0
+CHDN.US,D,20250502,000000,92.06,93.83,91.6252,93.23,803083,0
+CHDN.US,D,20250505,000000,92.74,93.13,89.84,90.71,1202570,0
+CHDN.US,D,20250506,000000,89.91,92.21,89.91,92.2,1146053,0
+CHDN.US,D,20250507,000000,92.6,93.46,91.88,92.49,1070716,0
+CHDN.US,D,20250508,000000,93.03,94.42,92.405,93.72,978876,0
+CHDN.US,D,20250509,000000,93.62,95.72,93.62,95.04,986905,0
+CHDN.US,D,20250512,000000,98.24,99.31,96.9521,98.16,1082156,0
+CHDN.US,D,20250513,000000,97.25,99.0014,97.25,98.36,996095,0
+CHDN.US,D,20250514,000000,98.07,99.38,98.07,98.81,879079,0
+CHDN.US,D,20250515,000000,98.11,98.48,96.945,97.84,984192,0
+CHDN.US,D,20250516,000000,97.38,98.27,97.21,98.27,702359,0
+CHDN.US,D,20250519,000000,97.59,98.38,97.1962,98.04,733685,0
+CHDN.US,D,20250520,000000,97.82,97.925,96.87,97.31,585879,0
+CHDN.US,D,20250521,000000,96.49,96.86,94.13,94.27,840358,0
+CHDN.US,D,20250522,000000,94.18,94.87,92.64,93.17,1038466,0
+CHDN.US,D,20250523,000000,91.49,93.46,91.46,93.24,563655,0
+CHDN.US,D,20250527,000000,94.27,95.21,93.8414,94.54,719601,0
+CHDN.US,D,20250528,000000,94.55,95.18,93.89,94.29,875265,0
+CHDN.US,D,20250529,000000,95,95.5,94.27,95.015,772227,0
+CHDN.US,D,20250530,000000,94.53,95.71,94.235,95.47,813906,0
+CHDN.US,D,20250602,000000,95.47,95.605,92.12,92.78,916896,0
+CHDN.US,D,20250603,000000,92.52,94.9,92.19,93.89,819235,0
+CHDN.US,D,20250604,000000,93.47,96.42,93.47,95.98,1037393,0
+CHDN.US,D,20250605,000000,96.25,97.3935,95.465,96.04,946774,0
+CHDN.US,D,20250606,000000,97.14,98.17,96.66,98.08,586297,0
+CHDN.US,D,20250609,000000,98.31,99.735,97.09,99.59,1500708,0
+CHDN.US,D,20250610,000000,99.99,103.13,99.985,101.84,969278,0
+CHDN.US,D,20250611,000000,101.99,102.435,99.91,100.65,488095,0
+CHDN.US,D,20250612,000000,99.66,100.43,98.86,99.35,637841,0
+CHDN.US,D,20250613,000000,98.38,98.55,95.71,95.84,647666,0
+CHDN.US,D,20250616,000000,96.63,97.83,96.305,97.4,690817,0
+CHDN.US,D,20250617,000000,96.61,98.85,96.1004,98.3,540644,0
+CHDN.US,D,20250618,000000,98.5,99.92,98.5,98.92,552428,0
+CHDN.US,D,20250620,000000,99.67,99.68,97.44,97.9,1000573,0
+CHDN.US,D,20250623,000000,97.99,99.89,96.73,99.83,641142,0
+CHDN.US,D,20250624,000000,100.38,100.8,96.9701,100.07,670164,0
+CHDN.US,D,20250625,000000,100.38,100.53,99,99.71,590538,0
+CHDN.US,D,20250626,000000,100.13,100.72,99.555,100.6,419719,0
+CHDN.US,D,20250627,000000,100.74,101.47,100.36,100.95,1279761,0
+CHDN.US,D,20250630,000000,100.95,101.47,100.35,101,633622,0
+CHDN.US,D,20250701,000000,100.93,104.66,100.895,104.2,554046,0
+CHDN.US,D,20250702,000000,104.16,105.095,103.58,104.95,465630,0
+CHDN.US,D,20250703,000000,105.54,105.885,104.96,105.3,309304,0
+CHDN.US,D,20250707,000000,104.21,105.17,102.62,103.49,458497,0
+CHDN.US,D,20250708,000000,103.34,104.81,103,104.66,487621,0
+CHDN.US,D,20250709,000000,104.59,105.54,103.98,105.38,542232,0
+CHDN.US,D,20250710,000000,105.71,107.1,105.0437,106.8,598251,0
+CHDN.US,D,20250711,000000,106.565,106.63,105.22,105.8,484442,0
+CHDN.US,D,20250714,000000,105.53,106.9569,105.35,106.89,455908,0
+CHDN.US,D,20250715,000000,106.89,107.075,104.15,104.2,511652,0
+CHDN.US,D,20250716,000000,104.8,106.15,104.26,105.41,631160,0
+CHDN.US,D,20250717,000000,105.38,106.92,105.015,106.27,849979,0
+CHDN.US,D,20250718,000000,107.38,107.96,105.09,105.55,513364,0
+CHDN.US,D,20250721,000000,105.97,107.1702,104.84,105.66,616218,0
+CHDN.US,D,20250722,000000,106.12,108.27,106.12,108.055,665359,0
+CHDN.US,D,20250723,000000,108.36,110,108.12,109.16,1016886,0
+CHDN.US,D,20250724,000000,113.5,118.455,111.705,113.75,2165548,0
+CHDN.US,D,20250725,000000,113.93,114.28,111.635,113.53,1117003,0
+CHDN.US,D,20250728,000000,113.59,113.59,110.845,111.25,786895,0
+CHDN.US,D,20250729,000000,111.38,111.53,109.86,110.6,611890,0
+CHDN.US,D,20250730,000000,110.91,111.64,109.68,110.1,432698,0
+CHDN.US,D,20250731,000000,109.14,109.71,106.96,107.04,551428,0
+CHDN.US,D,20250801,000000,105.785,106.73,104.27,106.39,556559,0
+CHDN.US,D,20250804,000000,106.86,107.86,103.815,104.51,527908,0
+CHDN.US,D,20250805,000000,104.41,105.345,103.393,103.44,503796,0
+CHDN.US,D,20250806,000000,103.51,104.36,102.085,102.31,401429,0
+CHDN.US,D,20250807,000000,102.93,103.055,101.06,102.17,399334,0
+CHDN.US,D,20250808,000000,101.72,102.6172,100.44,100.9,617481,0
+CHDN.US,D,20250811,000000,100.82,101.265,99.77,100.41,501322,0
+CHDN.US,D,20250812,000000,101.03,102.3,100.755,102.15,287002,0
+CHDN.US,D,20250813,000000,102.13,103.83,101.42,103.57,437405,0
+CHDN.US,D,20250814,000000,103.17,103.79,102.07,103.58,361397,0
+CHDN.US,D,20250815,000000,103.18,103.655,102.16,102.58,627722,0
+CHDN.US,D,20250818,000000,102.96,104.26,102.32,103.05,614792,0
+CHDN.US,D,20250819,000000,103.15,105.1,103.15,103.78,366131,0
+CHDN.US,D,20250820,000000,104.04,104.29,102.48,102.51,389857,0
+CHDN.US,D,20250821,000000,102.1,103.3,101.74,102.46,375466,0
+CHDN.US,D,20250822,000000,102.71,104.87,102.45,104.04,556046,0
+CHDN.US,D,20250825,000000,104.08,104.41,103.2,103.23,372720,0
+CHDN.US,D,20250826,000000,103.06,104.22,102.89,103.83,726676,0
+CHDN.US,D,20250827,000000,103.69,106.26,103.69,106.185,654179,0
+CHDN.US,D,20250828,000000,106.47,107.0325,101.85,102.86,869936,0
+CHDN.US,D,20250829,000000,102.45,103.84,102.2025,103.73,506511,0
+CHDN.US,D,20250902,000000,103.08,103.275,101.85,102.065,463166,0
+CHDN.US,D,20250903,000000,101.33,102.33,100.79,101.59,472257,0
+CHDN.US,D,20250904,000000,101.51,102.05,100.46,101.945,415202,0
+CHDN.US,D,20250905,000000,102.02,103.54,101.49,102.38,537963,0
+CHDN.US,D,20250908,000000,102.13,103,99.39,99.99,619928,0
+CHDN.US,D,20250909,000000,100.06,100.31,97.1,97.69,506234,0
+CHDN.US,D,20250910,000000,97.21,97.865,96.04,96.57,545482,0
+CHDN.US,D,20250911,000000,96.75,98.88,96.4,98.82,446978,0
+CHDN.US,D,20250912,000000,98.77,99.65,96.25,96.32,480174,0
+CHDN.US,D,20250915,000000,96.86,97.55,95.67,95.98,447986,0
+CHDN.US,D,20250916,000000,96,97.495,95.43,96.07,523909,0
+CHDN.US,D,20250917,000000,96.1,97.95,95.48,96.1,577688,0
+CHDN.US,D,20250918,000000,96.28,97.38,96,96.39,583977,0
+CHDN.US,D,20250919,000000,96.95,97.9428,94.86,95.3,1958818,0
+CHDN.US,D,20250922,000000,95.38,95.93,93.04,95.83,607667,0
+CHDN.US,D,20250923,000000,95.83,97.2146,95.5,96.78,521365,0
+CHDN.US,D,20250924,000000,96.8,98.21,96.5,98.01,830012,0
+CHDN.US,D,20250925,000000,97.87,98.32,95.43,96.23,557562,0
+CHDN.US,D,20250926,000000,96.74,97.46,96.42,96.94,508236,0
+CHDN.US,D,20250929,000000,97.25,98.41,96.4895,98.28,476122,0
+CHDN.US,D,20250930,000000,98,98.165,95.845,97.01,639398,0
+CHDN.US,D,20251001,000000,96.36,97.3,95.9,96.61,519116,0
+CHDN.US,D,20251002,000000,96.44,97.025,95.47,96.02,470777,0
+CHDN.US,D,20251003,000000,95.95,97.54,95.75,95.98,463564,0
+CHDN.US,D,20251006,000000,96.14,96.14,92.985,93.38,635976,0
+CHDN.US,D,20251007,000000,93.21,94.76,90.5,91.51,581138,0
+CHDN.US,D,20251008,000000,91.7,93.225,91.35,92.56,621268,0
+CHDN.US,D,20251009,000000,92.53,92.89,90.8395,91.1,344805,0
+CHDN.US,D,20251010,000000,91.1,91.255,88.945,90.02,614562,0
+CHDN.US,D,20251013,000000,90.59,91.045,87.956,88,662785,0
+CHDN.US,D,20251014,000000,87.51,89.595,87.13,88.42,763541,0
+CHDN.US,D,20251015,000000,88.605,88.605,86.66,86.85,693705,0
+CHDN.US,D,20251016,000000,86.72,87.67,86.19,86.75,632991,0
+CHDN.US,D,20251017,000000,86.36,90.59,86.1101,90.53,889682,0
+CHDN.US,D,20251020,000000,90.84,95.76,90.715,95.68,1290823,0
+CHDN.US,D,20251021,000000,95.12,97.87,95.12,96.61,1272234,0
+CHDN.US,D,20251022,000000,96.34,98.8,95.95,96.22,1272468,0
+CHDN.US,D,20251023,000000,101.49,108.085,100.495,103.68,1778517,0
+CHDN.US,D,20251024,000000,103.38,103.68,100.49,101,973631,0
+CHDN.US,D,20251027,000000,101.44,103.46,100.0625,103.11,810839,0
+CHDN.US,D,20251028,000000,102.44,103,99.02,99.6,910359,0
+CHDN.US,D,20251029,000000,99.16,102.055,98.14,100.64,1128511,0
+CHDN.US,D,20251030,000000,99.97,102.04,99.49,100.4,741503,0
+CHDN.US,D,20251031,000000,99.79,100.33,98.47,99.2,743234,0
+CHDN.US,D,20251103,000000,98.95,98.95,96.875,98.61,757458,0
+CHDN.US,D,20251104,000000,98.12,99.72,97.23,99.01,545662,0
+CHDN.US,D,20251105,000000,98.83,99.94,98.49,99,553086,0
+CHDN.US,D,20251106,000000,99.36,100.83,95.7749,96.57,574952,0
+CHDN.US,D,20251107,000000,94.93,97.65,92.76,97.43,508312,0
+CHDN.US,D,20251110,000000,97.75,100.58,97.725,99.87,702640,0
+CHDN.US,D,20251111,000000,100.02,101.74,98.945,99.43,406588,0
+CHDN.US,D,20251112,000000,99.84,101.21,99.2858,99.61,356135,0
+CHDN.US,D,20251113,000000,99.06,101.63,98.92,99.82,426534,0
+CHDN.US,D,20251114,000000,99.29,99.665,97.44,99.29,494690,0
+CHDN.US,D,20251117,000000,99.1,101.23,98.046,99.84,686396,0
+CHDN.US,D,20251118,000000,100.42,104.92,99.21,104.56,834353,0
+CHDN.US,D,20251119,000000,104.47,104.71,102.56,102.72,676810,0
+CHDN.US,D,20251120,000000,103.01,104.71,100.9025,104.385,1174641,0
+CHDN.US,D,20251121,000000,104.77,107.72,103.61,106.19,597382,0
+CHDN.US,D,20251124,000000,105.99,106.245,104.47,106.19,552719,0
+CHDN.US,D,20251125,000000,106.48,108.2,106.435,107.69,663908,0
+CHDN.US,D,20251126,000000,107.61,110.6,107.52,108.33,845381,0
+CHDN.US,D,20251128,000000,109.13,109.79,108.03,109.09,403009,0
+CHDN.US,D,20251201,000000,108.89,111.3,108.35,110.83,837370,0
+CHDN.US,D,20251202,000000,110.95,111.71,109.29,110.99,1114630,0
+CHDN.US,D,20251203,000000,111.5,113,111.035,111.615,854559,0
+CHDN.US,D,20251204,000000,111.7,113.36,110.74,113.27,825547,0
+CHDN.US,D,20251205,000000,112.9,114.406,112.37,112.49,678746,0
+CHDN.US,D,20251208,000000,112.47,113.83,112.24,113.33,599458,0
+CHDN.US,D,20251209,000000,113.655,114.86,112.66,114,527038,0
+CHDN.US,D,20251210,000000,114.29,116.8,113.64,115.17,829499,0
+CHDN.US,D,20251211,000000,115.32,117.53,113.269,115.72,648498,0
+CHDN.US,D,20251212,000000,116.89,118.14,116.15,116.76,999747,0
+CHDN.US,D,20251215,000000,117.04,118.16,115.73,117.59,613933,0
+CHDN.US,D,20251216,000000,117.93,118.35,116.57,116.89,706961,0
+CHDN.US,D,20251217,000000,116.87,117.86,116.5,117.37,612415,0
+CHDN.US,D,20251218,000000,117.17,117.99,116.43,116.57,879208,0
+CHDN.US,D,20251219,000000,116.1,117,114.54,114.76,1202171,0
+CHDN.US,D,20251222,000000,114.45,115.84,114,114.61,669967,0
+CHDN.US,D,20251223,000000,114.21,114.645,113.32,113.92,587905,0
+CHDN.US,D,20251224,000000,114.05,114.97,113.68,114.02,330317,0
+CHDN.US,D,20251226,000000,114.13,115.25,113.78,114.51,425357,0
+CHDN.US,D,20251229,000000,114.86,115.52,114.25,114.51,467324,0
+CHDN.US,D,20251230,000000,114.5,115.465,114.03,114.64,425407,0
+CHDN.US,D,20251231,000000,114.52,115.37,113.55,113.78,411179,0
+CHDN.US,D,20260102,000000,113.31,113.76,109.52,111.95,682980,0
+CHDN.US,D,20260105,000000,112.02,116,111.885,114.44,767056,0
+CHDN.US,D,20260106,000000,114.26,116.035,113.1,113.27,618942,0
+CHDN.US,D,20260107,000000,112.88,113.54,108.39,109.28,1033115,0
+CHDN.US,D,20260108,000000,109.11,113.3,108.85,111.52,1016365,0
+CHDN.US,D,20260109,000000,111.65,112,106.59,108.24,874328,0
+CHDN.US,D,20260112,000000,108.11,108.21,105.185,106.07,673291,0
+CHDN.US,D,20260113,000000,105.85,107.04,105.47,105.48,573924,0
+CHDN.US,D,20260114,000000,106.19,110.12,106.115,108.08,738294,0
+CHDN.US,D,20260115,000000,108.08,112.325,106.76,107.49,811204,0
+CHDN.US,D,20260116,000000,107.18,107.18,104.2,106.88,1105218,0
+CHDN.US,D,20260120,000000,106.03,109.305,103.65,103.78,662357,0
+CHDN.US,D,20260121,000000,103.99,104.76,102.15,102.5,822113,0
+CHDN.US,D,20260122,000000,103.09,103.84,102.52,102.88,533824,0
+CHDN.US,D,20260123,000000,102.63,102.98,101.69,102.54,721233,0
+CHDN.US,D,20260126,000000,102.93,103.25,101.18,101.47,557132,0
+CHDN.US,D,20260127,000000,101.01,101.98,100.135,100.23,722023,0
+CHDN.US,D,20260128,000000,100.69,102.65,98.62,98.9,758107,0
+CHDN.US,D,20260129,000000,98.85,99.86,96.02,97.93,746595,0
+CHDN.US,D,20260130,000000,97.99,98.74,96.12,98.36,1168470,0
+CHDN.US,D,20260202,000000,98.45,98.64,95.41,95.52,630838,0
+CHDN.US,D,20260203,000000,95.01,96.28,93.55,94.17,873003,0
+CHDN.US,D,20260204,000000,94.64,97.9699,94.64,95.48,653542,0
+CHDN.US,D,20260205,000000,95.63,96.35,93.4,93.69,618508,0
+CHDN.US,D,20260206,000000,94.99,95.295,92.8,93.55,1073960,0
+CHDN.US,D,20260209,000000,93.43,94.58,92.55,94.24,859875,0
+CHDN.US,D,20260210,000000,94.39,97.435,93.82,96.58,1055409,0
+CHDN.US,D,20260211,000000,95.93,96.955,94.53,94.78,526640,0
+CHDN.US,D,20260212,000000,94.98,95.21,90.61,90.84,615545,0
+CHDN.US,D,20260213,000000,90.81,91.22,89.13,89.24,729047,0
+CHDN.US,D,20260217,000000,89.25,91.15,87.54,87.97,1046261,0
+CHDN.US,D,20260218,000000,88.66,91.96,88.295,90.67,1064059,0
diff --git a/daily/us/nasdaq stocks/1/chpx.us.txt b/daily/us/nasdaq stocks/1/chpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e97b5ebd14057011959a75da6730867cac3c2254
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chpx.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPX.US,D,20251001,000000,51.07,51.7261,51.07,51.7261,4330,0
+CHPX.US,D,20251002,000000,51.98,52.51,51.98,52.4212,5068,0
+CHPX.US,D,20251003,000000,53.31,53.31,52.3505,52.588,12855,0
+CHPX.US,D,20251006,000000,55.74,55.74,54.0383,54.11,31180,0
+CHPX.US,D,20251007,000000,56.43,56.43,53,53.4931,17767,0
+CHPX.US,D,20251008,000000,54.14,54.92,53.5004,54.92,10456,0
+CHPX.US,D,20251009,000000,54.8364,55.98,54.6,55.2762,19453,0
+CHPX.US,D,20251010,000000,59.4599,59.4599,52,52.0092,24623,0
+CHPX.US,D,20251013,000000,55.17,55.17,53.575,54.3503,6573,0
+CHPX.US,D,20251014,000000,56.03,56.03,52.86,52.9588,5494,0
+CHPX.US,D,20251015,000000,55.72,55.72,53.73,54.2266,16648,0
+CHPX.US,D,20251016,000000,55.4,55.64,54.17,54.8163,22845,0
+CHPX.US,D,20251017,000000,54.54,55.09,53.47,55.09,32463,0
+CHPX.US,D,20251020,000000,56.2,56.2,52.73,55.0566,4613,0
+CHPX.US,D,20251021,000000,55.48,55.48,54.3202,54.39,6888,0
+CHPX.US,D,20251022,000000,53.91,54.02,52.9601,53.445,5745,0
+CHPX.US,D,20251023,000000,54.69,55.18,54.1,54.9673,13590,0
+CHPX.US,D,20251024,000000,57.59,57.59,55.8101,56.175,10091,0
+CHPX.US,D,20251027,000000,59.53,59.53,56.9505,57.6592,14721,0
+CHPX.US,D,20251028,000000,57.2776,58.782,57.245,58.3844,11385,0
+CHPX.US,D,20251029,000000,59,59.84,57.9,59.0558,20445,0
+CHPX.US,D,20251030,000000,58.29,58.56,58.0303,58.0303,17063,0
+CHPX.US,D,20251031,000000,58.5,58.73,57.775,58.3657,8027,0
+CHPX.US,D,20251103,000000,59.1,61.67,58.55,58.6635,5506,0
+CHPX.US,D,20251104,000000,57.07,57.5,55.84,56.55,15418,0
+CHPX.US,D,20251105,000000,55.9,57.275,55.9,56.82,5024,0
+CHPX.US,D,20251106,000000,56.64,56.64,55.1165,55.35,6551,0
+CHPX.US,D,20251107,000000,54.16,54.7586,53.38,54.7586,11108,0
+CHPX.US,D,20251110,000000,58.06,58.06,55.96,56.6934,6774,0
+CHPX.US,D,20251111,000000,58.37,58.48,55.226,55.345,7468,0
+CHPX.US,D,20251112,000000,56.28,56.28,55.29,55.6213,6728,0
+CHPX.US,D,20251113,000000,54.6963,55.25,53.49,53.8858,9449,0
+CHPX.US,D,20251114,000000,52.97,54.8,52.77,54.4825,7291,0
+CHPX.US,D,20251117,000000,54.2592,54.59,53.405,53.405,7622,0
+CHPX.US,D,20251118,000000,51.84,52.8,51.66,52.3544,8555,0
+CHPX.US,D,20251119,000000,52.825,53.371,52.529,52.8645,5571,0
+CHPX.US,D,20251120,000000,54.345,54.4499,50.5184,50.5799,7498,0
+CHPX.US,D,20251121,000000,50.02,50.775,49,50.3725,10442,0
+CHPX.US,D,20251124,000000,51.88,52.6,51.49,52.5932,5555,0
+CHPX.US,D,20251125,000000,52.99,52.99,51.4711,52.3698,1836,0
+CHPX.US,D,20251126,000000,53.3934,54.1899,52.98,54.1001,6891,0
+CHPX.US,D,20251128,000000,53.7724,54.715,53.7724,54.701,2219,0
+CHPX.US,D,20251201,000000,55.98,55.98,54.115,55.0816,14188,0
+CHPX.US,D,20251202,000000,56.69,56.69,55.2,55.505,5663,0
+CHPX.US,D,20251203,000000,57.52,57.52,54.59,55.8312,28281,0
+CHPX.US,D,20251204,000000,55.6759,55.83,55.5749,55.5749,1352,0
+CHPX.US,D,20251205,000000,56.38,56.52,55.905,56.07,4126,0
+CHPX.US,D,20251208,000000,57.27,57.27,56.53,56.7768,6565,0
+CHPX.US,D,20251209,000000,55.69,57.03,55.69,56.9156,7594,0
+CHPX.US,D,20251210,000000,57.42,58,56.69,57.875,5819,0
+CHPX.US,D,20251211,000000,57.59,57.59,55.83,56.9824,9419,0
+CHPX.US,D,20251212,000000,56.71,56.71,54,54.0508,7977,0
+CHPX.US,D,20251215,000000,54.85,54.85,53.17,53.3009,4336,0
+CHPX.US,D,20251216,000000,53.0376,53.25,52.63,53.1086,3030,0
+CHPX.US,D,20251217,000000,54.6,54.6,51.2068,51.2352,4796,0
+CHPX.US,D,20251218,000000,52.465,52.7,52.3698,52.3698,3257,0
+CHPX.US,D,20251219,000000,53.2699,54.0699,53.2699,53.7593,6959,0
+CHPX.US,D,20251222,000000,55.88,55.88,54.02,54.34,6930,0
+CHPX.US,D,20251223,000000,53.72,54.7,53.34,54.58,2609,0
+CHPX.US,D,20251224,000000,54.56,54.6884,54.53,54.6541,1451,0
+CHPX.US,D,20251226,000000,55,55,54.835,54.95,2462,0
+CHPX.US,D,20251229,000000,56.93,56.9999,54.44,55.22,8471,0
+CHPX.US,D,20251230,000000,56.11,56.11,54.95,55.3053,8594,0
+CHPX.US,D,20251231,000000,55.14,56.565,54.51,54.567,6762,0
+CHPX.US,D,20260102,000000,56.58,57.26,56.569,57.0986,5562,0
+CHPX.US,D,20260105,000000,58.87,58.87,57.09,57.16,9134,0
+CHPX.US,D,20260106,000000,58.99,58.99,57.4299,58.1851,15258,0
+CHPX.US,D,20260107,000000,58.99,58.99,57.758,57.9866,16412,0
+CHPX.US,D,20260108,000000,57.805,57.805,56.27,56.755,20766,0
+CHPX.US,D,20260109,000000,57.57,58.38,57.105,58.2083,11085,0
+CHPX.US,D,20260112,000000,57.89,58.88,57.73,58.6896,11135,0
+CHPX.US,D,20260113,000000,58.99,58.99,58.2028,58.2937,7147,0
+CHPX.US,D,20260114,000000,58.29,58.29,57.17,57.7463,7555,0
+CHPX.US,D,20260115,000000,59,60.2899,59,59.3668,24850,0
+CHPX.US,D,20260116,000000,60.16,60.16,59.11,59.4536,10163,0
+CHPX.US,D,20260120,000000,58.74,59.18,57.62,58.4192,20228,0
+CHPX.US,D,20260121,000000,58.57,59.8899,58.57,59.4747,15897,0
+CHPX.US,D,20260122,000000,60.3,62.28,59.664,60.2894,7897,0
+CHPX.US,D,20260123,000000,60.96,60.96,59.53,59.83,8652,0
+CHPX.US,D,20260126,000000,59.83,60.05,59.29,60.0088,8119,0
+CHPX.US,D,20260127,000000,60.99,61.6499,60.3,61.1594,8950,0
+CHPX.US,D,20260128,000000,63.99,63.99,61.77,62.1122,12668,0
+CHPX.US,D,20260129,000000,62.66,62.66,60.07,61.7462,15581,0
+CHPX.US,D,20260130,000000,62.37,62.37,59.79,60.06,25913,0
+CHPX.US,D,20260202,000000,59.34,61.48,59.1695,60.7939,14364,0
+CHPX.US,D,20260203,000000,61.6,61.6,58.6,59.567,9103,0
+CHPX.US,D,20260204,000000,58.93,59.06,56.09,57.094,19033,0
+CHPX.US,D,20260205,000000,56.16,57.75,56.05,57.3032,8983,0
+CHPX.US,D,20260206,000000,58.23,60.3263,58.0225,60.3263,7951,0
+CHPX.US,D,20260209,000000,60.54,61.8,60.13,61.6598,9144,0
+CHPX.US,D,20260210,000000,62.41,62.41,61.13,61.28,9519,0
+CHPX.US,D,20260211,000000,62.25,62.56,61.32,62.4197,9495,0
+CHPX.US,D,20260212,000000,62.53,62.53,60.48,60.828,8674,0
+CHPX.US,D,20260213,000000,60.97,61.55,60.23,60.9512,8250,0
+CHPX.US,D,20260217,000000,60.46,61.33,59.515,60.8184,8781,0
+CHPX.US,D,20260218,000000,61.45,62.2,60.57,61.41,8278,0
diff --git a/daily/us/nasdaq stocks/1/chrd.us.txt b/daily/us/nasdaq stocks/1/chrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd08f6bc7ec681994e17041c2d55276ba785d3c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chrd.us.txt	
@@ -0,0 +1,1315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHRD.US,D,20201123,000000,28.3562,28.3998,26.2239,27.8055,339437.87305029,0
+CHRD.US,D,20201124,000000,29.0292,29.0292,27.4931,28.3998,474531.33185713,0
+CHRD.US,D,20201125,000000,28.3837,30.5842,27.7108,29.8157,378410.02522646,0
+CHRD.US,D,20201127,000000,29.7105,30.6978,29.0557,29.8252,149901.10161846,0
+CHRD.US,D,20201130,000000,28.9241,30.4073,28.9241,29.8848,318328.92579854,0
+CHRD.US,D,20201201,000000,30.0617,30.324,28.9772,30.1489,271020.5408872,0
+CHRD.US,D,20201202,000000,29.7021,32.2103,29.7021,30.96,297104.81386137,0
+CHRD.US,D,20201203,000000,30.6553,32.4196,30.4186,31.9481,303865.72048653,0
+CHRD.US,D,20201204,000000,32.2538,33.5391,32.0702,33.3556,376176.46426294,0
+CHRD.US,D,20201207,000000,32.7517,34.9021,32.3144,34.0815,245025.01867979,0
+CHRD.US,D,20201208,000000,33.9404,34.8926,33.9054,34.282,168665.54944822,0
+CHRD.US,D,20201209,000000,34.282,34.282,33.1284,33.4758,151736.34068829,0
+CHRD.US,D,20201210,000000,33.6346,34.9115,33.4758,34.0284,91654.184703632,0
+CHRD.US,D,20201211,000000,33.8619,34.6039,33.0583,33.6602,74844.366856134,0
+CHRD.US,D,20201214,000000,34.001,34.6039,32.6116,32.8302,541213.79784136,0
+CHRD.US,D,20201215,000000,32.8302,33.206,32.4715,32.9353,151852.56193048,0
+CHRD.US,D,20201216,000000,32.7781,33.6346,32.4629,33.2931,357300.02141797,0
+CHRD.US,D,20201217,000000,33.4691,34.1675,33.171,33.7303,241990.58770192,0
+CHRD.US,D,20201218,000000,33.2751,34.3672,32.3068,33.7834,431802.06388803,0
+CHRD.US,D,20201221,000000,32.3683,34.2557,32.3324,34.0369,116871.02458838,0
+CHRD.US,D,20201222,000000,33.7483,34.5168,33.1057,33.6432,211140.18724126,0
+CHRD.US,D,20201223,000000,33.1974,33.9566,33.0318,33.1009,298933.71359073,0
+CHRD.US,D,20201224,000000,33.1445,33.4899,32.5425,32.6465,27137.6600511,0
+CHRD.US,D,20201228,000000,32.6996,33.206,32.5075,32.6655,46674.450863048,0
+CHRD.US,D,20201229,000000,32.9883,33.0186,31.9226,32.6381,75129.63717787,0
+CHRD.US,D,20201230,000000,32.552,33.0451,32.1705,32.5255,64640.141791952,0
+CHRD.US,D,20201231,000000,32.3854,33.0186,32.0002,32.3854,98264.003713937,0
+CHRD.US,D,20210104,000000,32.8046,34.7724,32.7962,34.0729,174453.36730922,0
+CHRD.US,D,20210105,000000,33.8884,35.1198,33.8884,34.4297,572725.60282575,0
+CHRD.US,D,20210106,000000,35.2873,36.7022,34.3001,36.5017,293161.74408093,0
+CHRD.US,D,20210107,000000,36.5017,37.5314,36.2735,36.5697,303666.03126131,0
+CHRD.US,D,20210108,000000,37.043,37.3137,36.4486,36.9124,135306.88326977,0
+CHRD.US,D,20210111,000000,36.5783,37.201,36.0501,37.0335,90329.262542679,0
+CHRD.US,D,20210112,000000,37.7149,39.4811,37.7149,39.1649,188222.41483837,0
+CHRD.US,D,20210113,000000,39.3486,40.0214,38.6066,38.7816,93525.346702873,0
+CHRD.US,D,20210114,000000,39.6732,40.084,39.2359,39.7612,117546.16434982,0
+CHRD.US,D,20210115,000000,39.463,39.7612,38.4588,38.8071,124948.4009205,0
+CHRD.US,D,20210119,000000,39.0779,39.5161,36.8858,37.8995,167710.42214878,0
+CHRD.US,D,20210120,000000,37.7065,37.7632,35.0421,36.4751,161943.73542271,0
+CHRD.US,D,20210121,000000,36.0728,36.7107,34.6039,34.9361,245626.19946893,0
+CHRD.US,D,20210122,000000,34.9361,36.2687,33.8005,34.3948,220499.1669077,0
+CHRD.US,D,20210125,000000,33.4946,35.47,33.206,33.6432,549598.63218692,0
+CHRD.US,D,20210126,000000,33.7569,34.3437,31.6689,32.656,403009.83597085,0
+CHRD.US,D,20210127,000000,31.7039,34.055,30.2179,32.6996,482441.7722232,0
+CHRD.US,D,20210128,000000,33.5127,34.4297,32.3683,33.4597,219533.47404079,0
+CHRD.US,D,20210129,000000,32.9012,34.496,32.3418,32.7432,98634.855132194,0
+CHRD.US,D,20210201,000000,32.8653,34.691,32.8653,34.0815,142549.57977163,0
+CHRD.US,D,20210202,000000,34.5793,36.0028,34.5793,35.3641,207091.4617861,0
+CHRD.US,D,20210203,000000,35.6005,38.0084,35.6005,36.5461,174316.01493208,0
+CHRD.US,D,20210204,000000,37.1746,38.2753,36.6842,37.6629,191320.23922107,0
+CHRD.US,D,20210205,000000,37.8995,39.8559,37.4101,39.429,345420.09735277,0
+CHRD.US,D,20210208,000000,40.8355,44.2201,40.1853,41.8227,458256.13172369,0
+CHRD.US,D,20210209,000000,40.9575,42.665,40.4152,41.9438,239371.38352567,0
+CHRD.US,D,20210210,000000,41.6484,44.1907,41.5027,43.8746,239520.35802703,0
+CHRD.US,D,20210211,000000,43.4136,45.3142,41.6524,43.3966,264708.67087959,0
+CHRD.US,D,20210212,000000,43.266,44.3005,42.9802,43.5452,246294.9998899,0
+CHRD.US,D,20210216,000000,44.1907,45.229,43.6929,44.7245,192557.467172,0
+CHRD.US,D,20210217,000000,45.0198,47.2583,44.0326,46.7169,349265.96391248,0
+CHRD.US,D,20210218,000000,46.5844,47.9046,43.71,44.2173,196955.91291047,0
+CHRD.US,D,20210219,000000,44.9943,46.5758,43.6929,45.4316,126702.28512081,0
+CHRD.US,D,20210222,000000,46.1044,48.9363,44.9336,48.3326,446623.44193734,0
+CHRD.US,D,20210223,000000,48.4821,50.4554,45.2659,48.5777,286231.78837623,0
+CHRD.US,D,20210224,000000,48.9023,51.7719,48.6307,50.0976,451804.79622548,0
+CHRD.US,D,20210225,000000,50.5264,52.441,49.3462,49.5827,327770.31689127,0
+CHRD.US,D,20210226,000000,48.7091,51.0147,48.1584,49.6878,207274.24610336,0
+CHRD.US,D,20210301,000000,51.3043,51.9992,49.2278,50.6836,263925.76232994,0
+CHRD.US,D,20210302,000000,50.9363,52.8774,50.072,50.692,223076.10881405,0
+CHRD.US,D,20210303,000000,51.1037,52.6939,50.8293,51.6441,164323.10121734,0
+CHRD.US,D,20210304,000000,52.4666,53.131,49.9395,51.4426,316960.68481096,0
+CHRD.US,D,20210305,000000,52.6795,53.7974,50.5775,51.6053,219078.09808275,0
+CHRD.US,D,20210308,000000,51.0355,52.2669,50.5435,52.125,297231.60067103,0
+CHRD.US,D,20210309,000000,50.656,52.0635,48.6344,50.1383,266205.81179034,0
+CHRD.US,D,20210310,000000,50.6314,51.9584,50.1469,51.8789,169021.60907202,0
+CHRD.US,D,20210311,000000,52.5471,53.0307,51.7739,52.4771,191888.66675104,0
+CHRD.US,D,20210312,000000,52.2584,52.9957,51.5637,52.7668,193321.35770021,0
+CHRD.US,D,20210315,000000,52.6976,55.3279,52.6891,53.7974,271943.97148423,0
+CHRD.US,D,20210316,000000,51.8789,53.7898,51.7115,52.6352,257249.38024457,0
+CHRD.US,D,20210317,000000,52.7231,53.6904,52.142,53.0752,215405.50682959,0
+CHRD.US,D,20210318,000000,52.8737,53.5315,49.5658,50.2074,260202.45635292,0
+CHRD.US,D,20210319,000000,50.393,51.7038,50.1204,51.3082,1578675.3949211,0
+CHRD.US,D,20210322,000000,51.7387,57.6703,51.7387,56.1362,381448.68243132,0
+CHRD.US,D,20210323,000000,54.0596,55.9336,52.7668,53.4093,210981.70372919,0
+CHRD.US,D,20210324,000000,56.3027,56.6804,53.998,55.0278,168108.74404245,0
+CHRD.US,D,20210325,000000,54.1221,55.8806,52.2404,54.175,162933.7290948,0
+CHRD.US,D,20210326,000000,55.1499,56.2847,53.3648,54.5252,192295.44109871,0
+CHRD.US,D,20210329,000000,53.8049,54.2451,52.6929,53.0213,236051.68222606,0
+CHRD.US,D,20210330,000000,52.8017,53.1196,52.0635,52.2924,200654.91808233,0
+CHRD.US,D,20210331,000000,52.9001,53.3497,52.1164,52.231,137744.35968549,0
+CHRD.US,D,20210401,000000,52.6436,54.4381,51.5968,54.0332,157243.11445454,0
+CHRD.US,D,20210405,000000,53.7974,54.5252,52.425,53.8229,319720.41103458,0
+CHRD.US,D,20210406,000000,54.0869,55.9685,53.9109,54.7098,355359.12667341,0
+CHRD.US,D,20210407,000000,54.4297,57.0949,53.981,56.8214,221357.0909864,0
+CHRD.US,D,20210408,000000,56.1711,58.0347,55.4046,57.8861,103800.36106911,0
+CHRD.US,D,20210409,000000,57.7196,61.3417,57.1081,61.3417,299209.47490174,0
+CHRD.US,D,20210412,000000,61.3683,61.7894,58.0347,58.9671,209960.01335466,0
+CHRD.US,D,20210413,000000,58.7644,60.1464,57.4507,59.8643,159948.95628406,0
+CHRD.US,D,20210414,000000,60.5334,63.0482,59.8993,61.7117,624678.61119767,0
+CHRD.US,D,20210415,000000,62.1594,62.6317,61.1836,62.4585,141213.03548646,0
+CHRD.US,D,20210416,000000,63.1002,63.901,62.4851,63.2327,284353.23047976,0
+CHRD.US,D,20210419,000000,63.3217,63.9795,62.1594,63.5849,283725.63577194,0
+CHRD.US,D,20210420,000000,63.6463,64.4101,61.7383,63.0482,313692.75479196,0
+CHRD.US,D,20210421,000000,62.2475,64.8247,61.3218,64.5862,281816.4377298,0
+CHRD.US,D,20210422,000000,64.7897,65.4399,62.8987,63.2507,235787.54303926,0
+CHRD.US,D,20210423,000000,63.5138,64.6667,62.6952,63.7259,158968.47162268,0
+CHRD.US,D,20210426,000000,63.6548,64.8597,62.9517,64.4726,552654.19429974,0
+CHRD.US,D,20210427,000000,64.4547,65.9415,64.3762,64.9923,262366.28457111,0
+CHRD.US,D,20210428,000000,64.7717,67.8847,64.7717,67.1028,270335.89211503,0
+CHRD.US,D,20210429,000000,68.3087,68.94,67.3841,68.7204,239912.34058024,0
+CHRD.US,D,20210430,000000,67.876,68.7204,66.9969,68.2641,255197.54704156,0
+CHRD.US,D,20210503,000000,68.6863,69.5296,67.4938,68.4119,263002.33173292,0
+CHRD.US,D,20210504,000000,68.5974,69.08,65.0282,67.4456,762859.32881974,0
+CHRD.US,D,20210505,000000,68.2453,71.4472,67.7701,70.0748,484288.63341726,0
+CHRD.US,D,20210506,000000,70.3389,70.3483,68.1497,68.5179,215702.39927555,0
+CHRD.US,D,20210507,000000,67.3215,68.0617,65.6955,67.2704,354270.87322382,0
+CHRD.US,D,20210510,000000,67.7796,68.5538,66.8729,67.4549,263118.55297511,0
+CHRD.US,D,20210511,000000,65.951,67.4549,65.4579,65.862,370275.59482998,0
+CHRD.US,D,20210512,000000,66.4868,70.7213,66.4868,68.5803,348718.66751745,0
+CHRD.US,D,20210513,000000,67.7446,68.5538,63.7165,64.7993,201808.67805025,0
+CHRD.US,D,20210514,000000,64.1574,65.1645,62.9678,63.2109,559468.985319,0
+CHRD.US,D,20210517,000000,63.0445,65.652,63.0445,65.4834,236423.59020107,0
+CHRD.US,D,20210518,000000,65.9945,70.708,65.5308,68.534,518599.2572249,0
+CHRD.US,D,20210519,000000,66.9949,70.0218,66.4905,69.3895,302124.51496719,0
+CHRD.US,D,20210520,000000,69.1606,71.2474,68.515,70.7156,254910.16360633,0
+CHRD.US,D,20210521,000000,72.0956,76.3347,71.821,75.676,1491598.2140464,0
+CHRD.US,D,20210524,000000,76.6121,76.7275,74.2695,76.2855,250157.77135755,0
+CHRD.US,D,20210525,000000,75.1186,76.2855,71.9535,73.3325,224204.51142003,0
+CHRD.US,D,20210526,000000,73.625,77.3636,72.14,76.595,287624.33016899,0
+CHRD.US,D,20210527,000000,76.7985,79.0605,75.7451,77.6465,463542.0851298,0
+CHRD.US,D,20210528,000000,77.8142,79.0738,76.9566,78.327,116659.71323895,0
+CHRD.US,D,20210601,000000,79.1135,83.9662,78.469,83.8781,298609.35066934,0
+CHRD.US,D,20210602,000000,83.9757,84.1526,80.8901,81.3246,306903.32113463,0
+CHRD.US,D,20210603,000000,80.343,81.793,79.866,80.75,247975.98167465,0
+CHRD.US,D,20210604,000000,81.5886,81.5886,79.743,80.52,253957.14942037,0
+CHRD.US,D,20210607,000000,81.05,81.8915,79.777,81.3852,294256.336871,0
+CHRD.US,D,20210608,000000,81.2885,82.0088,80.5702,81.1021,257619.17510608,0
+CHRD.US,D,20210609,000000,81.1202,83.0027,79.7326,81.1911,198088.54174345,0
+CHRD.US,D,20210610,000000,81.9161,81.9161,80.6176,81.3246,219160.50950904,0
+CHRD.US,D,20210611,000000,81.3775,84.5199,81.2971,83.8876,296076.78414637,0
+CHRD.US,D,20210614,000000,83.9757,87.7322,83.5383,85.7437,486153.45607602,0
+CHRD.US,D,20210615,000000,85.8061,88.3956,85.1483,88.2452,266170.94541768,0
+CHRD.US,D,20210616,000000,88.1836,89.7387,86.6277,88.2537,284739.93024922,0
+CHRD.US,D,20210617,000000,88.2631,89.2797,83.3842,84.621,298177.21895975,0
+CHRD.US,D,20210618,000000,82.8351,87.0611,80.7056,86.5045,1076824.6752525,0
+CHRD.US,D,20210621,000000,86.4866,89.5097,86.4866,89.5097,464169.67983761,0
+CHRD.US,D,20210622,000000,89.8021,90.8858,87.7853,89.4471,278316.06522642,0
+CHRD.US,D,20210623,000000,89.5976,90.9104,88.8461,89.1642,346309.7181339,0
+CHRD.US,D,20210624,000000,89.2797,92.4589,88.405,91.0201,459642.33417599,0
+CHRD.US,D,20210625,000000,90.8357,91.4187,86.0976,88.2886,3243493.9745528,0
+CHRD.US,D,20210628,000000,87.7227,88.2801,81.4476,82.217,365996.54000394,0
+CHRD.US,D,20210629,000000,84.4801,87.4142,84.0021,85.4872,336939.11634323,0
+CHRD.US,D,20210630,000000,85.8411,89.6942,85.7437,88.8831,262755.09745408,0
+CHRD.US,D,20210701,000000,91.6866,94.7796,90.6227,94.3347,414314.99316559,0
+CHRD.US,D,20210702,000000,94.4862,95.1583,92.4958,92.8762,252572.00352484,0
+CHRD.US,D,20210706,000000,92.8298,94.5619,87.8334,88.9266,777970.20341779,0
+CHRD.US,D,20210707,000000,89.8797,91.7045,86.3134,89.8352,329105.8046197,0
+CHRD.US,D,20210708,000000,88.1619,95.1013,87.416,93.8596,291333.90090831,0
+CHRD.US,D,20210709,000000,94.6092,95.0067,91.6487,93.6741,265120.728011,0
+CHRD.US,D,20210712,000000,92.8204,94.4199,90.016,90.7751,212244.28904206,0
+CHRD.US,D,20210713,000000,90.5176,93.8501,89.7169,92.1248,212785.2460966,0
+CHRD.US,D,20210714,000000,92.1248,93.2567,87.3147,89.3582,525089.68532277,0
+CHRD.US,D,20210715,000000,87.6366,88.9399,82.7244,83.6169,286343.78339143,0
+CHRD.US,D,20210716,000000,84.4536,85.5762,80.6714,81.2327,251183.68795906,0
+CHRD.US,D,20210719,000000,78.1132,78.8127,75.0769,75.8133,396864.9019293,0
+CHRD.US,D,20210720,000000,75.8133,83.2932,75.4536,82.1063,330344.08912739,0
+CHRD.US,D,20210721,000000,83.3955,86.9379,83.3955,85.2069,269704.07118021,0
+CHRD.US,D,20210722,000000,85.6953,85.6953,81.3663,84.6835,213021.91480797,0
+CHRD.US,D,20210723,000000,85.3093,85.3093,80.9611,83.1192,166760.57763307,0
+CHRD.US,D,20210726,000000,83.3121,86.9835,83.3121,86.2207,133741.06617047,0
+CHRD.US,D,20210727,000000,85.8695,86.1459,81.4344,82.889,141306.01248022,0
+CHRD.US,D,20210728,000000,83.4863,86.6059,82.3733,85.4928,141083.07900655,0
+CHRD.US,D,20210729,000000,87.3053,87.3053,83.0453,84.27,163940.62767487,0
+CHRD.US,D,20210730,000000,83.9463,84.6371,81.4902,84.3893,164967.60083312,0
+CHRD.US,D,20210802,000000,84.1857,86.3484,80.0724,81.1125,145375.86907032,0
+CHRD.US,D,20210803,000000,79.9805,82.4943,77.8747,81.4344,197287.67172909,0
+CHRD.US,D,20210804,000000,81.1873,84.4347,77.7639,80.1282,264120.16877142,0
+CHRD.US,D,20210805,000000,80.0553,83.4957,78.2333,81.3065,194718.12571997,0
+CHRD.US,D,20210806,000000,82.0335,83.5052,81.6284,82.5853,118860.52094329,0
+CHRD.US,D,20210809,000000,81.3426,81.3426,78.2608,80.0364,227722.84538812,0
+CHRD.US,D,20210810,000000,80.6714,83.598,79.8717,83.405,295790.45726789,0
+CHRD.US,D,20210811,000000,83.1655,83.9197,81.2507,83.4589,195506.31705335,0
+CHRD.US,D,20210812,000000,83.864,84.2151,81.7855,82.8616,96882.027488636,0
+CHRD.US,D,20210813,000000,82.7187,83.1153,80.575,80.9535,111205.76731004,0
+CHRD.US,D,20210816,000000,79.336,81.1286,77.4601,79.6417,210874.99149771,0
+CHRD.US,D,20210817,000000,78.6801,79.8632,77.8689,78.5788,118992.5905367,0
+CHRD.US,D,20210818,000000,79.318,80.1585,76.3878,76.6196,193584.44033025,0
+CHRD.US,D,20210819,000000,75.0853,75.8673,73.2843,75.7139,162671.70302151,0
+CHRD.US,D,20210820,000000,74.6424,75.3164,73.4131,74.3926,138451.19614936,0
+CHRD.US,D,20210823,000000,78.0158,79.2641,76.1757,77.5065,212184.06530746,0
+CHRD.US,D,20210824,000000,78.949,80.2513,77.4838,79.9455,145428.69690767,0
+CHRD.US,D,20210825,000000,79.8538,82.7462,78.4775,81.5081,155358.21721759,0
+CHRD.US,D,20210826,000000,81.0833,82.0258,78.2921,79.0956,138332.86179367,0
+CHRD.US,D,20210827,000000,80.3809,82.6998,79.4741,81.369,158213.03354844,0
+CHRD.US,D,20210830,000000,82.5975,82.5975,79.4837,79.4932,94774.19677803,0
+CHRD.US,D,20210831,000000,78.7815,80.8929,77.9135,80.0108,242588.59882081,0
+CHRD.US,D,20210901,000000,79.4837,80.5882,78.2002,79.6786,193536.89527663,0
+CHRD.US,D,20210902,000000,80.4632,82.8379,80.2976,82.6724,244553.79437055,0
+CHRD.US,D,20210903,000000,82.6438,83.6235,81.9236,83.1437,219753.23784419,0
+CHRD.US,D,20210907,000000,83.1153,86.8576,82.9496,85.9244,467433.38362963,0
+CHRD.US,D,20210908,000000,86.4052,87.1539,84.5019,85.0101,229432.35420504,0
+CHRD.US,D,20210909,000000,84.1771,86.2159,84.1771,84.6949,270141.48567355,0
+CHRD.US,D,20210910,000000,86.2017,86.2017,84.5757,85.4256,340926.56150705,0
+CHRD.US,D,20210913,000000,86.4516,88.9399,85.2638,86.0445,349433.95643528,0
+CHRD.US,D,20210914,000000,86.9968,87.7682,85.7587,86.3588,226041.86360336,0
+CHRD.US,D,20210915,000000,87.4217,91.1035,87.1539,89.1396,670586.00186228,0
+CHRD.US,D,20210916,000000,89.168,89.8599,87.0336,89.6299,678381.2775429,0
+CHRD.US,D,20210917,000000,88.8074,89.9347,87.911,89.2606,706686.43279962,0
+CHRD.US,D,20210920,000000,85.8592,87.6337,83.1853,83.3188,661632.73998673,0
+CHRD.US,D,20210921,000000,84.4176,89.0061,83.1806,87.1624,736963.12294658,0
+CHRD.US,D,20210922,000000,88.4468,89.5002,86.479,87.3196,264510.03821113,0
+CHRD.US,D,20210923,000000,87.523,89.6299,87.1908,88.8442,173905.01435744,0
+CHRD.US,D,20210924,000000,88.7052,89.1765,88.318,88.6133,293080.3892114,0
+CHRD.US,D,20210927,000000,90.3226,95.8683,89.9999,92.403,710436.15269534,0
+CHRD.US,D,20210928,000000,93.7944,94.524,89.4821,91.4869,316570.81537125,0
+CHRD.US,D,20210929,000000,91.4509,92.4777,89.6383,91.9127,163631.05654794,0
+CHRD.US,D,20210930,000000,92.0415,92.5885,91.1082,91.8664,183418.25130897,0
+CHRD.US,D,20211001,000000,92.3386,94.3537,90.4712,92.1248,154651.38075373,0
+CHRD.US,D,20211004,000000,93.6277,96.0956,93.3864,95.1772,209620.85863882,0
+CHRD.US,D,20211005,000000,96.7952,96.9756,91.6894,94.4389,213106.43934774,0
+CHRD.US,D,20211006,000000,93.0807,95.3189,91.7547,92.4682,118404.08842851,0
+CHRD.US,D,20211007,000000,92.6444,95.6032,92.0746,95.1772,208729.12474421,0
+CHRD.US,D,20211008,000000,96.0956,97.421,94.9878,97.0221,217068.52714962,0
+CHRD.US,D,20211011,000000,98.4326,98.6886,95.0352,96.2182,183269.27680763,0
+CHRD.US,D,20211012,000000,96.1802,97.4578,95.4235,96.9089,211441.3059142,0
+CHRD.US,D,20211013,000000,95.9816,96.8334,92.9321,96.2562,261726.01118233,0
+CHRD.US,D,20211014,000000,97.0221,98.5939,96.8808,98.3379,317382.25095309,0
+CHRD.US,D,20211015,000000,99.9666,100.714,98.4043,98.4522,231046.77291472,0
+CHRD.US,D,20211018,000000,99.9285,100.714,97.8562,100.165,299520.10258541,0
+CHRD.US,D,20211019,000000,100.325,100.325,97.6002,99.398,165463.12594754,0
+CHRD.US,D,20211020,000000,98.0731,101.122,97.9597,100.988,208630.86496673,0
+CHRD.US,D,20211021,000000,100.789,101.756,99.2651,101.641,155560.0195563,0
+CHRD.US,D,20211022,000000,102.077,103.222,100.894,102.616,270555.65591845,0
+CHRD.US,D,20211025,000000,103.865,106.336,103.28,105.712,421897.90094004,0
+CHRD.US,D,20211026,000000,106.591,111.381,106.403,110.822,454734.62808539,0
+CHRD.US,D,20211027,000000,109.763,110.879,107.765,107.832,255564.17223283,0
+CHRD.US,D,20211028,000000,108.172,111.058,108.172,110.822,300719.29449344,0
+CHRD.US,D,20211029,000000,111.049,112.459,109.374,111.438,397145.94602405,0
+CHRD.US,D,20211101,000000,114.296,117.627,112.242,113.651,277403.20019686,0
+CHRD.US,D,20211102,000000,112.924,115.639,112.319,114.438,231803.26754569,0
+CHRD.US,D,20211103,000000,113.379,115.44,111.456,113.51,250611.03420209,0
+CHRD.US,D,20211104,000000,116.993,117.835,110.103,110.879,369804.37052074,0
+CHRD.US,D,20211105,000000,113.217,115.337,111.665,114.57,346373.11153872,0
+CHRD.US,D,20211108,000000,116.055,116.387,113.661,114.816,365994.42689045,0
+CHRD.US,D,20211109,000000,115.119,116.417,112.866,116.065,308266.27933849,0
+CHRD.US,D,20211110,000000,116.065,116.871,113.132,114.693,363962.66826562,0
+CHRD.US,D,20211111,000000,115.309,119.17,115.129,118.043,331431.28602023,0
+CHRD.US,D,20211112,000000,117.524,119.123,117.344,118.498,313634.64417087,0
+CHRD.US,D,20211115,000000,118.091,123.363,117.599,121.981,390185.35017367,0
+CHRD.US,D,20211116,000000,122.095,122.72,120.126,120.892,356201.20240092,0
+CHRD.US,D,20211117,000000,120.581,122.558,118.318,118.66,347462.42154506,0
+CHRD.US,D,20211118,000000,119.284,120.902,119.104,120.343,304370.75461167,0
+CHRD.US,D,20211119,000000,117.229,119.284,115.223,115.999,390281.49683767,0
+CHRD.US,D,20211122,000000,116.104,120.505,116.075,117.713,430659.92604432,0
+CHRD.US,D,20211123,000000,119.814,122.417,118.376,120.949,344730.16579687,0
+CHRD.US,D,20211124,000000,120.097,123.562,120.097,122.596,200919.05726911,0
+CHRD.US,D,20211126,000000,114.968,117.788,108.456,110.538,339885.85311109,0
+CHRD.US,D,20211129,000000,114.892,116.084,110.888,115.014,267518.05527032,0
+CHRD.US,D,20211130,000000,111.276,114.097,109.327,111.23,346322.39681487,0
+CHRD.US,D,20211201,000000,114.39,114.39,106.07,106.148,272461.68429034,0
+CHRD.US,D,20211202,000000,106.061,111.362,103.042,109.857,219203.82833567,0
+CHRD.US,D,20211203,000000,111.532,112.999,106.714,108.551,202049.5729886,0
+CHRD.US,D,20211206,000000,110.87,115.743,107.944,114.41,273695.74257104,0
+CHRD.US,D,20211207,000000,117.089,117.524,114.95,115.402,282670.13558151,0
+CHRD.US,D,20211208,000000,117.22,118.091,114.333,114.656,238970.94851851,0
+CHRD.US,D,20211209,000000,112.735,115.309,112.271,114.069,207763.4318773,0
+CHRD.US,D,20211210,000000,115.801,116.576,112.866,115.28,211754.04671136,0
+CHRD.US,D,20211213,000000,113.624,114.873,110.605,111.163,226358.83062752,0
+CHRD.US,D,20211214,000000,109.156,112.469,108.163,109.337,231722.96923291,0
+CHRD.US,D,20211215,000000,109.337,110.632,105.248,109.819,179777.35675821,0
+CHRD.US,D,20211216,000000,111.295,113.51,110.567,111.012,193799.97790668,0
+CHRD.US,D,20211217,000000,110.595,113.094,106.686,111.22,622380.60027257,0
+CHRD.US,D,20211220,000000,107.501,110.756,104.301,110.122,216901.59118358,0
+CHRD.US,D,20211221,000000,112.015,113.453,110.775,111.929,247017.68470496,0
+CHRD.US,D,20211222,000000,111.475,113.718,109.659,112.403,155757.59566803,0
+CHRD.US,D,20211223,000000,112.885,114.087,111.314,112.725,119164.80928649,0
+CHRD.US,D,20211227,000000,113.34,122.681,110.472,120.987,692988.17457255,0
+CHRD.US,D,20211228,000000,124.063,125.085,118.932,120.126,258768.70884699,0
+CHRD.US,D,20211229,000000,120.288,122.095,118.792,120.202,153843.11484214,0
+CHRD.US,D,20211230,000000,121.12,122.284,117.732,117.95,215282.94624691,0
+CHRD.US,D,20211231,000000,117.723,118.271,115.961,116.871,86748.591726515,0
+CHRD.US,D,20220103,000000,117.732,122.425,116.794,122.425,310519.9148802,0
+CHRD.US,D,20220104,000000,124.092,128.001,122.947,125.624,406810.27059042,0
+CHRD.US,D,20220105,000000,126.231,128.749,119.918,120.373,230755.16325249,0
+CHRD.US,D,20220106,000000,121.518,126.183,121.518,124.953,241014.32926753,0
+CHRD.US,D,20220107,000000,125.587,126.618,121.896,123.363,174792.52202506,0
+CHRD.US,D,20220110,000000,123.126,123.458,117.808,120.438,209236.27198285,0
+CHRD.US,D,20220111,000000,122.956,127.423,119.132,126.193,386164.09519395,0
+CHRD.US,D,20220112,000000,128.247,129.639,124.697,127.822,243759.26369668,0
+CHRD.US,D,20220113,000000,127.565,130.527,124.584,125.067,277610.2853193,0
+CHRD.US,D,20220114,000000,125.426,129.874,125.426,128.853,263803.20174728,0
+CHRD.US,D,20220118,000000,132.563,133.671,124.12,125.701,272904.38156742,0
+CHRD.US,D,20220119,000000,126.506,127.14,122.662,125.331,191224.09255708,0
+CHRD.US,D,20220120,000000,123.381,129.457,121.565,123.27,270008.35952341,0
+CHRD.US,D,20220121,000000,121.233,122.104,115.034,116.889,379440.16805496,0
+CHRD.US,D,20220124,000000,113.226,121.394,110.311,120.523,274160.62753979,0
+CHRD.US,D,20220125,000000,118.612,126.941,116.084,125.919,312168.14340579,0
+CHRD.US,D,20220126,000000,128.597,129.656,121.782,124.792,203704.14085466,0
+CHRD.US,D,20220127,000000,128.001,129.317,122.095,125.569,179623.09947312,0
+CHRD.US,D,20220128,000000,125.701,127.197,119.909,124.423,199985.06110461,0
+CHRD.US,D,20220131,000000,124.31,127.46,119.15,125.634,181890.47025256,0
+CHRD.US,D,20220201,000000,125.644,131.096,123.116,131.096,301130.2950681,0
+CHRD.US,D,20220202,000000,132.61,134.645,129.373,134.114,443826.73622759,0
+CHRD.US,D,20220203,000000,133.5,135.004,130.612,132.828,200549.26240762,0
+CHRD.US,D,20220204,000000,134.172,136.727,133.395,134.114,235676.60458082,0
+CHRD.US,D,20220207,000000,132.809,134.786,129.874,133.151,187581.08489282,0
+CHRD.US,D,20220208,000000,132.213,132.213,123.514,124.423,390504.43031133,0
+CHRD.US,D,20220209,000000,125.927,130.082,124.102,128.862,302907.42351684,0
+CHRD.US,D,20220210,000000,130.046,133.007,120.466,123.373,726397.55547486,0
+CHRD.US,D,20220211,000000,125.057,129.656,123.76,127.708,556559.22803729,0
+CHRD.US,D,20220214,000000,127.934,128.02,123.363,126.326,277438.06656952,0
+CHRD.US,D,20220215,000000,122.539,126.164,121.887,124.991,264664.29549622,0
+CHRD.US,D,20220216,000000,126.932,128.02,119.558,120.135,260283.81122244,0
+CHRD.US,D,20220217,000000,120.438,124.792,119.739,120.126,323504.99730295,0
+CHRD.US,D,20220218,000000,118.043,120.392,116.038,116.842,283427.68676924,0
+CHRD.US,D,20220222,000000,119.313,120.675,112.536,113.634,338938.12170889,0
+CHRD.US,D,20220223,000000,115.706,118.631,114.57,115.194,290904.93886896,0
+CHRD.US,D,20220224,000000,114.003,119.614,112.839,116.7,336652.78946475,0
+CHRD.US,D,20220225,000000,115.28,117.987,114.107,117.636,227715.44949087,0
+CHRD.US,D,20220228,000000,117.315,123.061,116.803,122.918,307135.76361901,0
+CHRD.US,D,20220301,000000,125.89,128.749,121.403,125.123,448577.01536287,0
+CHRD.US,D,20220302,000000,128.55,128.833,123.789,126.268,274954.10165691,0
+CHRD.US,D,20220303,000000,125.852,126.08,122.483,123.903,150822.41910199,0
+CHRD.US,D,20220304,000000,123.855,134.067,123.657,134.039,691426.58370023,0
+CHRD.US,D,20220307,000000,137.133,146.201,134.938,141.423,1272752.558448,0
+CHRD.US,D,20220308,000000,146.134,147.015,134.56,136.717,461469.12079184,0
+CHRD.US,D,20220309,000000,133.888,138.516,128.294,134.834,523032.56933603,0
+CHRD.US,D,20220310,000000,137.172,138.782,134.882,137.001,383994.984192,0
+CHRD.US,D,20220311,000000,134.332,136.822,131.076,131.076,266406.5575723,0
+CHRD.US,D,20220314,000000,131.18,131.626,126.164,130.008,700282.64235502,0
+CHRD.US,D,20220315,000000,124.073,133.585,123.24,133.017,617189.73697372,0
+CHRD.US,D,20220316,000000,132.828,136.935,131.228,134.569,511643.94415828,0
+CHRD.US,D,20220317,000000,136.698,141.487,136.698,139.945,480690.0011364,0
+CHRD.US,D,20220318,000000,140.949,141.555,138.581,140.958,624649.02760875,0
+CHRD.US,D,20220321,000000,144.238,144.81,140.399,142.927,368189.95181106,0
+CHRD.US,D,20220322,000000,142.642,142.776,140.456,140.779,325264.16428698,0
+CHRD.US,D,20220323,000000,141.971,143.334,139.699,141.497,211541.67880518,0
+CHRD.US,D,20220324,000000,141.242,142.35,139.968,142.293,229240.06087706,0
+CHRD.US,D,20220325,000000,141.061,146.902,140.541,146.419,305324.82535436,0
+CHRD.US,D,20220328,000000,143.353,143.903,136.887,137.853,355161.5505617,0
+CHRD.US,D,20220329,000000,134.976,139.198,133.593,139.178,342439.550769,0
+CHRD.US,D,20220330,000000,140.749,142.585,139.33,140.295,283285.05160837,0
+CHRD.US,D,20220331,000000,138.09,142.595,137.248,138.469,293740.73717837,0
+CHRD.US,D,20220401,000000,137.75,143.192,137.75,141.876,393991.067577,0
+CHRD.US,D,20220404,000000,143.257,145.879,140.087,140.967,448936.2446569,0
+CHRD.US,D,20220405,000000,142.406,143.068,134.994,135.989,455002.99349917,0
+CHRD.US,D,20220406,000000,136.623,139.264,134.948,135.61,415460.30067952,0
+CHRD.US,D,20220407,000000,137.465,140.343,134.994,138.402,403767.38715857,0
+CHRD.US,D,20220408,000000,138.185,141.327,137.853,140.372,321994.12115448,0
+CHRD.US,D,20220411,000000,138.658,139.922,134.872,138.431,271755.90438323,0
+CHRD.US,D,20220412,000000,140.741,144.431,139.634,140.807,430703.24487096,0
+CHRD.US,D,20220413,000000,142.302,144.498,140.145,143.9,269300.4665028,0
+CHRD.US,D,20220414,000000,143.532,144.771,141.436,142.918,239865.85208335,0
+CHRD.US,D,20220418,000000,143.504,146.362,142.211,145.605,340898.03447488,0
+CHRD.US,D,20220419,000000,144.327,144.707,141.252,141.914,234070.63832512,0
+CHRD.US,D,20220420,000000,143.722,144.592,141.374,143.845,304461.61849193,0
+CHRD.US,D,20220421,000000,146.013,146.371,137.655,137.968,315073.67446052,0
+CHRD.US,D,20220422,000000,136.626,138.114,128.625,129.874,370973.97883986,0
+CHRD.US,D,20220425,000000,124.935,130.698,120.721,128.967,457334.81424016,0
+CHRD.US,D,20220426,000000,128.967,130.348,124.186,124.224,367052.04019436,0
+CHRD.US,D,20220427,000000,124.509,125.133,122.673,123.884,309302.76150746,0
+CHRD.US,D,20220428,000000,124.451,130.863,120.145,129.327,233008.79879421,0
+CHRD.US,D,20220429,000000,129.194,130.472,124.527,125.559,290504.50386179,0
+CHRD.US,D,20220502,000000,124.376,126.362,120.195,123.921,393467.0154304,0
+CHRD.US,D,20220503,000000,123.155,130.604,123.155,130.481,230634.71578331,0
+CHRD.US,D,20220504,000000,132.506,135.062,127.636,134.114,232094.87720791,0
+CHRD.US,D,20220505,000000,136.964,137.911,128.475,135.289,349132.83776233,0
+CHRD.US,D,20220506,000000,137.209,140.372,132.524,140.258,268875.73069044,0
+CHRD.US,D,20220509,000000,136.548,136.548,127.073,128.03,498387.32665152,0
+CHRD.US,D,20220510,000000,129.089,133.059,121.991,125.218,345372.55229916,0
+CHRD.US,D,20220511,000000,127.623,134.39,126.721,127.518,303868.89015676,0
+CHRD.US,D,20220512,000000,126.145,127.49,122.331,125.341,232760.50795863,0
+CHRD.US,D,20220513,000000,126.762,130.452,126.762,130.101,272661.37351556,0
+CHRD.US,D,20220516,000000,129.496,135.165,129.496,132.421,242393.13582259,0
+CHRD.US,D,20220517,000000,133.423,136.372,131.516,134.626,239987.35610928,0
+CHRD.US,D,20220518,000000,136.263,136.708,125.336,128.219,262579.70903406,0
+CHRD.US,D,20220519,000000,124.915,132.843,124.563,132.015,270539.24931135,0
+CHRD.US,D,20220520,000000,133.08,135.722,131.864,135.486,270188.93523641,0
+CHRD.US,D,20220523,000000,135.766,141.227,133.28,140.922,317337.21214349,0
+CHRD.US,D,20220524,000000,139.81,140.609,136.228,139.288,211599.16920353,0
+CHRD.US,D,20220525,000000,140.514,142.586,137.168,142.339,444316.07035923,0
+CHRD.US,D,20220526,000000,144.335,145.596,141.821,144.991,499160.73697248,0
+CHRD.US,D,20220527,000000,145.676,153.984,143.743,153.793,584454.32426043,0
+CHRD.US,D,20220531,000000,158.77,160.571,153.106,153.677,549442.38658263,0
+CHRD.US,D,20220601,000000,155.653,161.781,155.178,160.048,354584.84570826,0
+CHRD.US,D,20220602,000000,159.893,159.893,152.806,153.996,359856.65344525,0
+CHRD.US,D,20220603,000000,153.319,160.668,153.223,159.777,244869.47869281,0
+CHRD.US,D,20220606,000000,160.27,164.482,159.108,164.124,346828.9671234,0
+CHRD.US,D,20220607,000000,163.678,172.576,163.678,172.518,416203.23014515,0
+CHRD.US,D,20220608,000000,174.087,175.568,171.318,172.489,270598.46198602,0
+CHRD.US,D,20220609,000000,171.618,174.658,168.559,170.446,569209.59984097,0
+CHRD.US,D,20220610,000000,167.542,172.886,166.109,170.727,211995.04753037,0
+CHRD.US,D,20220613,000000,165.431,166.07,155.682,160.048,389433.10613899,0
+CHRD.US,D,20220614,000000,164.414,166.863,155.401,158.596,303822.00580816,0
+CHRD.US,D,20220615,000000,158.596,161.907,154.026,158.422,322886.86223635,0
+CHRD.US,D,20220616,000000,152.399,155.071,145.874,146.9,421680.58054274,0
+CHRD.US,D,20220617,000000,146.659,148.285,130.392,131.439,1116898.1601035,0
+CHRD.US,D,20220621,000000,134.546,137.983,132.881,134.895,463603.02028199,0
+CHRD.US,D,20220622,000000,127.324,132.601,125.165,128.37,700091.72938663,0
+CHRD.US,D,20220623,000000,128.815,130.412,121.612,124.72,769410.21701305,0
+CHRD.US,D,20220624,000000,127.711,130.199,123.471,123.964,849499.55320557,0
+CHRD.US,D,20220627,000000,126.385,131.003,123.655,130.006,730160.86473918,0
+CHRD.US,D,20220628,000000,133.491,136.696,130.48,136.018,728334.73698077,0
+CHRD.US,D,20220629,000000,137.48,138.826,125.339,126.027,952128.34638019,0
+CHRD.US,D,20220630,000000,122.599,125.769,117.119,117.778,1746003.3043922,0
+CHRD.US,D,20220701,000000,101.658,106.489,97.33,105.821,1335215.4519831,0
+CHRD.US,D,20220705,000000,101.474,103.836,95.9843,99.1596,919206.40284395,0
+CHRD.US,D,20220706,000000,99.566,100.274,90.3786,97.1267,1365164.7735235,0
+CHRD.US,D,20220707,000000,98.7531,107.002,98.7531,105.433,980355.86080894,0
+CHRD.US,D,20220708,000000,107.244,108.512,102.955,107.467,783945.90476437,0
+CHRD.US,D,20220711,000000,104.969,109.587,102.964,106.75,727479.51425227,0
+CHRD.US,D,20220712,000000,103.313,106.131,100.002,100.66,661499.28732452,0
+CHRD.US,D,20220713,000000,98.8205,106.634,98.8205,104.485,662176.85509009,0
+CHRD.US,D,20220714,000000,102.955,104.204,98.075,104.068,577244.35540251,0
+CHRD.US,D,20220715,000000,105.289,105.52,101.948,104.185,599966.63173601,0
+CHRD.US,D,20220718,000000,105.559,109.48,103.991,104.766,626275.05941411,0
+CHRD.US,D,20220719,000000,106.024,110.493,104.717,110.226,473406.06245124,0
+CHRD.US,D,20220720,000000,109.664,113.295,108.338,112.947,314884.12588324,0
+CHRD.US,D,20220721,000000,110.139,110.855,107.583,110.439,324652.05021097,0
+CHRD.US,D,20220722,000000,109.471,111.47,108.241,109.539,376500.44456475,0
+CHRD.US,D,20220725,000000,110.062,114.66,110.062,114.466,288933.07388638,0
+CHRD.US,D,20220726,000000,115.841,116.896,111.993,113.857,260169.49593578,0
+CHRD.US,D,20220727,000000,114.592,117.72,114.012,117.294,371196.61761933,0
+CHRD.US,D,20220728,000000,118.62,120.973,115.531,119.917,382781.37380626,0
+CHRD.US,D,20220729,000000,121.215,126.617,121.215,124.158,541309.50764041,0
+CHRD.US,D,20220801,000000,121.699,124.274,118.746,123.093,344369.68534014,0
+CHRD.US,D,20220802,000000,123.035,124.284,119.57,123.325,284586.72456089,0
+CHRD.US,D,20220803,000000,124.651,125.281,117.507,119.404,354108.68909251,0
+CHRD.US,D,20220804,000000,120.053,123.355,115.803,116.267,711815.92406192,0
+CHRD.US,D,20220805,000000,113.837,121.96,113.837,120.799,495604.66979518,0
+CHRD.US,D,20220808,000000,121.747,123.925,120.188,121.951,356319.04735214,0
+CHRD.US,D,20220809,000000,124.72,125.537,121.849,122.967,462262.34503853,0
+CHRD.US,D,20220810,000000,125.272,125.92,120.489,125.823,555248.19208608,0
+CHRD.US,D,20220811,000000,129.106,131.71,127.13,130.286,505637.01081192,0
+CHRD.US,D,20220812,000000,129.532,133.936,128.137,132.891,503587.78147215,0
+CHRD.US,D,20220815,000000,127.8,130.38,123.892,129.891,561552.18867769,0
+CHRD.US,D,20220816,000000,131.201,133.34,127.068,129.325,491473.04976617,0
+CHRD.US,D,20220817,000000,127.019,132.07,126.442,130.917,378215.69622095,0
+CHRD.US,D,20220818,000000,132.881,136.477,132.212,133.585,467235.19826917,0
+CHRD.US,D,20220819,000000,131.865,133.858,130.631,131.66,356022.74073319,0
+CHRD.US,D,20220822,000000,130.038,134.894,127.654,134.806,401274.50857748,0
+CHRD.US,D,20220823,000000,136.428,141.616,135.089,141.098,632313.98306377,0
+CHRD.US,D,20220824,000000,141.675,143.746,139.379,143.375,402732.95543092,0
+CHRD.US,D,20220825,000000,145.212,145.221,140.385,143.111,261712.91462501,0
+CHRD.US,D,20220826,000000,143.179,144.225,140.746,142.193,309497.77437264,0
+CHRD.US,D,20220829,000000,141.186,146.36,141.186,142.876,565970.51504002,0
+CHRD.US,D,20220830,000000,139.701,140.209,134.298,136.486,544265.75544636,0
+CHRD.US,D,20220831,000000,133.057,140.414,131.904,138.304,542370.28627263,0
+CHRD.US,D,20220901,000000,137.053,137.708,132.256,133.008,344293.75761709,0
+CHRD.US,D,20220902,000000,137.649,139.667,134.513,137.766,344491.28761198,0
+CHRD.US,D,20220906,000000,137.337,138.45,132.495,135.539,290397.74968566,0
+CHRD.US,D,20220907,000000,132.363,133.399,127.996,130.79,401240.73401877,0
+CHRD.US,D,20220908,000000,131.748,132.803,127.312,131.455,407439.90074951,0
+CHRD.US,D,20220909,000000,134.435,136.887,133.585,135.724,304313.89134619,0
+CHRD.US,D,20220912,000000,138.421,141.411,138.421,139.349,299405.32214682,0
+CHRD.US,D,20220913,000000,139.652,142.202,136.408,136.496,551164.97666675,0
+CHRD.US,D,20220914,000000,138.841,144.225,138.596,142.437,552912.04247646,0
+CHRD.US,D,20220915,000000,139.007,143.062,137.306,138.46,377679.39716747,0
+CHRD.US,D,20220916,000000,137.239,137.766,130.438,134.386,1075945.8821511,0
+CHRD.US,D,20220919,000000,129.051,139.227,129.051,139.144,472908.30066119,0
+CHRD.US,D,20220920,000000,137.933,137.933,133.526,135.959,440045.6550351,0
+CHRD.US,D,20220921,000000,138.128,138.851,133.409,133.946,342935.6109683,0
+CHRD.US,D,20220922,000000,135.851,137.337,130.946,131.025,314646.8593689,0
+CHRD.US,D,20220923,000000,125.065,126.291,120.932,121.791,486790.66776301,0
+CHRD.US,D,20220926,000000,120.922,123.428,117.952,118.635,434483.0875625,0
+CHRD.US,D,20220927,000000,120.951,123.99,119.511,123.159,384685.05942137,0
+CHRD.US,D,20220928,000000,124.371,134.625,123.931,134.102,555444.11090833,0
+CHRD.US,D,20220929,000000,132.432,135.314,129.852,134.825,396635.11237632,0
+CHRD.US,D,20220930,000000,132.92,136.242,132.432,133.633,454261.67383813,0
+CHRD.US,D,20221003,000000,137.688,141.333,137.639,140.61,637849.94027799,0
+CHRD.US,D,20221004,000000,143.023,146.091,142.178,144.586,547655.49297521,0
+CHRD.US,D,20221005,000000,142.603,145.705,140.258,143.697,556644.64294979,0
+CHRD.US,D,20221006,000000,142.671,147.41,142.671,147.303,552196.63591466,0
+CHRD.US,D,20221007,000000,147.41,148.92,143.551,145.055,551375.81179083,0
+CHRD.US,D,20221010,000000,145.046,145.759,141.709,142.857,273096.98785367,0
+CHRD.US,D,20221011,000000,140.082,142.495,137.395,139.418,316890.30884451,0
+CHRD.US,D,20221012,000000,138.509,143.126,137.415,141.421,270997.84785619,0
+CHRD.US,D,20221013,000000,139.339,146.697,139.056,146.355,374302.96476782,0
+CHRD.US,D,20221014,000000,144.215,146.56,140.414,140.424,273523.7754592,0
+CHRD.US,D,20221017,000000,143.131,145.466,142.163,144.42,365330.19033685,0
+CHRD.US,D,20221018,000000,146.482,146.482,142.955,145.446,317727.50851196,0
+CHRD.US,D,20221019,000000,145.339,149.325,145.339,148.231,526298.71368343,0
+CHRD.US,D,20221020,000000,149.599,150.009,145.362,146.521,311117.92971931,0
+CHRD.US,D,20221021,000000,148.035,151.25,145.739,151.162,332361.10367724,0
+CHRD.US,D,20221024,000000,151.338,153.168,148.592,148.622,419274.30142765,0
+CHRD.US,D,20221025,000000,148.651,151.094,146.97,148.788,306743.61263045,0
+CHRD.US,D,20221026,000000,150.908,153.595,149.56,151.397,331693.80027482,0
+CHRD.US,D,20221027,000000,153.751,154.02,147.733,148.172,297951.99265076,0
+CHRD.US,D,20221028,000000,149.706,150.555,144.205,147.605,300345.89243335,0
+CHRD.US,D,20221031,000000,146.765,150.4,145.896,149.579,415056.57547464,0
+CHRD.US,D,20221101,000000,151.387,152.227,149.677,151.269,534341.15254262,0
+CHRD.US,D,20221102,000000,152.217,152.217,145.954,146.56,493469.84261604,0
+CHRD.US,D,20221103,000000,143.424,156.301,142.652,150.703,640972.55175158,0
+CHRD.US,D,20221104,000000,153.878,155.275,150.82,153.595,492580.44590331,0
+CHRD.US,D,20221107,000000,155.5,157.924,152.471,157.044,320023.15503285,0
+CHRD.US,D,20221108,000000,156.8,157.259,154.157,156.067,293970.68860873,0
+CHRD.US,D,20221109,000000,153.673,154.162,143.492,144.098,421627.2623512,0
+CHRD.US,D,20221110,000000,148.006,153.595,146.003,153.585,539983.55079036,0
+CHRD.US,D,20221111,000000,157.308,158.9,155.871,156.36,618803.13610777,0
+CHRD.US,D,20221114,000000,157.24,160.76,156,158.79,565736,0
+CHRD.US,D,20221115,000000,159.66,164.795,157.165,164.5,467327,0
+CHRD.US,D,20221116,000000,161.75,163.575,156.85,157.37,349894,0
+CHRD.US,D,20221117,000000,153.9,156.97,152.0489,156.94,305036,0
+CHRD.US,D,20221118,000000,154.24,155.91,148.2501,155.05,314093,0
+CHRD.US,D,20221121,000000,152.05,152.05,142.6,149.66,545229,0
+CHRD.US,D,20221122,000000,152.61,156.12,151.955,154.86,340282,0
+CHRD.US,D,20221123,000000,152,153.43,148.94,151.13,261336,0
+CHRD.US,D,20221125,000000,152.81,154.255,150.65,151.3,101309,0
+CHRD.US,D,20221128,000000,146.88,150.39,145.11,146.52,258642,0
+CHRD.US,D,20221129,000000,149.38,150.9319,148.75,150,351980,0
+CHRD.US,D,20221130,000000,151.91,153.315,149.105,152.53,442635,0
+CHRD.US,D,20221201,000000,154.5,155.3,146.722,147.19,375008,0
+CHRD.US,D,20221202,000000,146.92,148.84,145.9,147.84,339343,0
+CHRD.US,D,20221205,000000,150.51,150.945,139.33,140.08,397566,0
+CHRD.US,D,20221206,000000,138.86,141.79,132.65,134.85,501143,0
+CHRD.US,D,20221207,000000,134.87,136.895,131.67,134.24,483229,0
+CHRD.US,D,20221208,000000,137.04,138.01,130.31,132.2,531054,0
+CHRD.US,D,20221209,000000,133.77,134.75,131.05,131.12,422951,0
+CHRD.US,D,20221212,000000,130.98,134.32,130.98,133.19,522793,0
+CHRD.US,D,20221213,000000,136.15,137.38,132.24,134.47,604274,0
+CHRD.US,D,20221214,000000,136.57,137.889,132.62,134.76,332055,0
+CHRD.US,D,20221215,000000,133.45,135.89,132.06,135.39,277048,0
+CHRD.US,D,20221216,000000,132.3,133.6,129.72,132.46,672340,0
+CHRD.US,D,20221219,000000,134.65,134.96,129.53,131.36,284079,0
+CHRD.US,D,20221220,000000,131.25,133.01,130.6525,131.93,251785,0
+CHRD.US,D,20221221,000000,134.49,136.35,129.77,135.59,268526,0
+CHRD.US,D,20221222,000000,135.54,135.71,130.58,133.15,292280,0
+CHRD.US,D,20221223,000000,135.36,140.04,134.92,139.83,250353,0
+CHRD.US,D,20221227,000000,140.73,140.73,135.92,137.88,272112,0
+CHRD.US,D,20221228,000000,136.49,138,131.13,131.91,238827,0
+CHRD.US,D,20221229,000000,130.91,135.86,130.91,135.76,210235,0
+CHRD.US,D,20221230,000000,135.76,137.46,134.39,136.81,298969,0
+CHRD.US,D,20230103,000000,135.07,137.48,128.25,131.77,443672,0
+CHRD.US,D,20230104,000000,129.37,131.4,127.345,128.37,296122,0
+CHRD.US,D,20230105,000000,128.08,129.51,125.57,126.65,395272,0
+CHRD.US,D,20230106,000000,128.75,129.8881,126.8875,127.75,310624,0
+CHRD.US,D,20230109,000000,129.32,130.68,128.56,130.01,404645,0
+CHRD.US,D,20230110,000000,133.43,133.43,126.6718,129.42,341271,0
+CHRD.US,D,20230111,000000,131.98,132.09,128.455,131.84,336686,0
+CHRD.US,D,20230112,000000,133.68,135.83,132.337,134.99,223732,0
+CHRD.US,D,20230113,000000,134.9,135.43,132.97,134.29,211392,0
+CHRD.US,D,20230117,000000,136.12,137.76,134.8,136.83,282266,0
+CHRD.US,D,20230118,000000,136.83,141.74,135.66,136.04,386015,0
+CHRD.US,D,20230119,000000,135.07,143.685,134.77,141.77,424934,0
+CHRD.US,D,20230120,000000,143.5,143.5,140.33,142.31,258444,0
+CHRD.US,D,20230123,000000,143.5,148.22,143.5,146.685,350805,0
+CHRD.US,D,20230124,000000,146.85,147.0722,142.575,142.72,227273,0
+CHRD.US,D,20230125,000000,143.85,147.66,141.3,147.44,233030,0
+CHRD.US,D,20230126,000000,148.65,150.2,146.66,150.02,267198,0
+CHRD.US,D,20230127,000000,150.94,151.185,145.9101,146.08,346388,0
+CHRD.US,D,20230130,000000,144.73,145.51,140.2,140.3,273826,0
+CHRD.US,D,20230131,000000,140.05,143.99,139.335,143.33,322156,0
+CHRD.US,D,20230201,000000,142.54,143.585,136.23,141.6,756701,0
+CHRD.US,D,20230202,000000,140.15,142.2666,139.105,141.32,480269,0
+CHRD.US,D,20230203,000000,141.59,145.615,141.59,142.56,415356,0
+CHRD.US,D,20230206,000000,143,143.43,136.75,138.53,358348,0
+CHRD.US,D,20230207,000000,139.41,142.52,137.16,141.95,374696,0
+CHRD.US,D,20230208,000000,142.48,142.48,138.055,138.52,336672,0
+CHRD.US,D,20230209,000000,138.71,139.79,135.34,135.45,575438,0
+CHRD.US,D,20230210,000000,138,141.565,136.86,141.18,522449,0
+CHRD.US,D,20230213,000000,140.95,142.905,139.655,141.42,313931,0
+CHRD.US,D,20230214,000000,139.98,143.61,139.69,143.06,327743,0
+CHRD.US,D,20230215,000000,140.77,141.125,136.74,139.02,411819,0
+CHRD.US,D,20230216,000000,138.44,140.7817,137.96,137.97,261916,0
+CHRD.US,D,20230217,000000,136.25,136.56,128.75,133.15,905908,0
+CHRD.US,D,20230221,000000,131.98,132.545,128.7175,129.18,615311,0
+CHRD.US,D,20230222,000000,129.69,131.57,127.33,130.66,564286,0
+CHRD.US,D,20230223,000000,131.41,136.66,131.41,135.79,803666,0
+CHRD.US,D,20230224,000000,134.24,137.9,132.61,136.18,697695,0
+CHRD.US,D,20230227,000000,137,138.08,134.25,134.91,576932,0
+CHRD.US,D,20230228,000000,137.89,138.585,134.61,134.62,417737,0
+CHRD.US,D,20230301,000000,133.98,137.9,133.95,137.3,359886,0
+CHRD.US,D,20230302,000000,137.01,139.775,135.6,138.5,533450,0
+CHRD.US,D,20230303,000000,136.74,144.22,136.44,143.97,982776,0
+CHRD.US,D,20230306,000000,146.31,147.25,141.46,143.45,1793870,0
+CHRD.US,D,20230307,000000,142.93,145.59,141.51,143.41,752892,0
+CHRD.US,D,20230308,000000,142.43,145.6888,138.46,141.12,734948,0
+CHRD.US,D,20230309,000000,141.32,144.72,138.18,138.34,662842,0
+CHRD.US,D,20230310,000000,137.95,140.945,134.265,136.04,752041,0
+CHRD.US,D,20230313,000000,131.61,136.841,128.8,132.8,1057801,0
+CHRD.US,D,20230314,000000,134.07,138.765,132.125,135.27,976718,0
+CHRD.US,D,20230315,000000,128.9,129.99,119.97,123.22,1252028,0
+CHRD.US,D,20230316,000000,120,125.51,119.47,125.33,1220894,0
+CHRD.US,D,20230317,000000,123.78,125.12,117.05,121.51,8879085,0
+CHRD.US,D,20230320,000000,121.97,127.345,121.3654,126.03,784387,0
+CHRD.US,D,20230321,000000,128.91,132.24,127.892,131.6,759830,0
+CHRD.US,D,20230322,000000,131.24,131.64,125.825,126.02,478350,0
+CHRD.US,D,20230323,000000,126.34,128.91,123.03,124.58,550066,0
+CHRD.US,D,20230324,000000,121.37,124.955,119.1,124.91,769409,0
+CHRD.US,D,20230327,000000,126.39,129.59,124.65,129.02,366527,0
+CHRD.US,D,20230328,000000,128.22,131.15,127.77,130.16,313954,0
+CHRD.US,D,20230329,000000,131.79,133.35,130.64,133.07,490416,0
+CHRD.US,D,20230330,000000,135,135,132.32,133.14,303842,0
+CHRD.US,D,20230331,000000,133.4,135.34,133.015,134.6,512418,0
+CHRD.US,D,20230403,000000,141.59,143.705,140.41,142.07,940691,0
+CHRD.US,D,20230404,000000,143.26,143.26,135.88,137.86,370104,0
+CHRD.US,D,20230405,000000,138.04,140.97,136.75,140.82,351840,0
+CHRD.US,D,20230406,000000,140.82,141.625,138.48,138.83,404977,0
+CHRD.US,D,20230410,000000,139.37,143.1831,139.37,141.4,451576,0
+CHRD.US,D,20230411,000000,143.24,145.45,142.48,144.18,557706,0
+CHRD.US,D,20230412,000000,145.46,145.52,142.1246,142.84,439803,0
+CHRD.US,D,20230413,000000,143.64,144.37,141.44,142.32,581509,0
+CHRD.US,D,20230414,000000,143.1,145.08,142.56,144.81,389167,0
+CHRD.US,D,20230417,000000,144.94,145.7699,142.8,143.54,332950,0
+CHRD.US,D,20230418,000000,143.03,144.06,141.12,144.02,310898,0
+CHRD.US,D,20230419,000000,142.46,143.8,140.45,143.7,330478,0
+CHRD.US,D,20230420,000000,141.4,143.09,140.1,142.65,390572,0
+CHRD.US,D,20230421,000000,142.48,143.41,141.2,142.19,301625,0
+CHRD.US,D,20230424,000000,141.87,144.81,141.63,144.1,455315,0
+CHRD.US,D,20230425,000000,141.55,141.98,137.94,138.52,336303,0
+CHRD.US,D,20230426,000000,138.12,141.395,136.59,137.18,466343,0
+CHRD.US,D,20230427,000000,137.45,139.33,136.12,138.62,370269,0
+CHRD.US,D,20230428,000000,138.95,143.505,138,142.33,538840,0
+CHRD.US,D,20230501,000000,141.66,143.2499,139.95,142.07,373010,0
+CHRD.US,D,20230502,000000,140.08,140.145,135.081,136.54,440778,0
+CHRD.US,D,20230503,000000,133.34,137.88,133.34,135.46,588069,0
+CHRD.US,D,20230504,000000,135.16,138.94,133.61,133.93,488062,0
+CHRD.US,D,20230505,000000,138.43,141.335,137.3,138.97,403844,0
+CHRD.US,D,20230508,000000,141.39,142.9,139.295,141.45,404791,0
+CHRD.US,D,20230509,000000,139.77,143.08,139.77,141.43,276615,0
+CHRD.US,D,20230510,000000,143.2,143.2,139.38,141.45,316645,0
+CHRD.US,D,20230511,000000,139.65,141.54,138.561,139.65,301961,0
+CHRD.US,D,20230512,000000,141.19,142.855,140.32,142.73,359537,0
+CHRD.US,D,20230515,000000,139.81,142.5,139.4,141.51,488252,0
+CHRD.US,D,20230516,000000,140.22,140.845,137.78,137.82,285762,0
+CHRD.US,D,20230517,000000,139.85,143.47,138.58,142.95,420748,0
+CHRD.US,D,20230518,000000,141.75,145.87,140.02,145.67,392157,0
+CHRD.US,D,20230519,000000,147.73,148.49,145.43,146.97,410363,0
+CHRD.US,D,20230522,000000,147.74,150.76,146.58,149.55,741119,0
+CHRD.US,D,20230523,000000,150.72,153.115,149.175,150.18,607340,0
+CHRD.US,D,20230524,000000,150.83,152.84,150.14,151.36,385283,0
+CHRD.US,D,20230525,000000,148.94,150.56,147.2495,149.46,384104,0
+CHRD.US,D,20230526,000000,150.53,150.53,146.72,148.85,312845,0
+CHRD.US,D,20230530,000000,146.52,147.25,144.9,146.19,277864,0
+CHRD.US,D,20230531,000000,143.26,144.96,142.02,143.04,616816,0
+CHRD.US,D,20230601,000000,143.8,145.9,142.07,143.37,286052,0
+CHRD.US,D,20230602,000000,145.84,150.12,145.66,149.63,469164,0
+CHRD.US,D,20230605,000000,151.54,152.12,145.54,146.29,410481,0
+CHRD.US,D,20230606,000000,143.74,151.12,143.69,149.78,475770,0
+CHRD.US,D,20230607,000000,150.37,155.8,150.37,154.335,590451,0
+CHRD.US,D,20230608,000000,153.64,154.68,150.2,152.65,312382,0
+CHRD.US,D,20230609,000000,152.21,153.44,150.63,151.37,206713,0
+CHRD.US,D,20230612,000000,148.55,151.205,147.2325,149.28,351209,0
+CHRD.US,D,20230613,000000,151.57,152.7808,149.73,150.5,415769,0
+CHRD.US,D,20230614,000000,152.22,152.24,147.99,149.25,314811,0
+CHRD.US,D,20230615,000000,149.49,152.62,149.46,152.56,504021,0
+CHRD.US,D,20230616,000000,153.13,153.15,150.37,151.67,975121,0
+CHRD.US,D,20230620,000000,150.95,151.69,147.5,149.73,306785,0
+CHRD.US,D,20230621,000000,150.05,152.12,148.295,151.9,396482,0
+CHRD.US,D,20230622,000000,149.88,151.925,148.19,148.72,421680,0
+CHRD.US,D,20230623,000000,147.01,149.26,146.61,146.75,1742363,0
+CHRD.US,D,20230626,000000,149.41,151.25,147.81,148.2,360311,0
+CHRD.US,D,20230627,000000,147.61,150.15,146.39,149.66,345675,0
+CHRD.US,D,20230628,000000,150.01,151.9,149.07,150.27,494385,0
+CHRD.US,D,20230629,000000,151.47,154.08,150.31,152.95,296460,0
+CHRD.US,D,20230630,000000,154.45,155.45,152.94,153.8,507527,0
+CHRD.US,D,20230703,000000,153.7,157.08,153.07,154.9,182403,0
+CHRD.US,D,20230705,000000,155.29,156.79,153.57,155.65,420685,0
+CHRD.US,D,20230706,000000,154.65,156.12,148.9,150.4,375414,0
+CHRD.US,D,20230707,000000,150.54,157.61,149.96,155.44,352212,0
+CHRD.US,D,20230710,000000,156.27,156.49,154.67,156.34,308495,0
+CHRD.US,D,20230711,000000,157.25,159.82,156.6496,159.13,423766,0
+CHRD.US,D,20230712,000000,160.38,160.41,157.13,157.32,309174,0
+CHRD.US,D,20230713,000000,157.35,158.89,154.875,156.89,637478,0
+CHRD.US,D,20230714,000000,155.73,155.875,148.17,148.2,630466,0
+CHRD.US,D,20230717,000000,146.89,148,145.06,146.37,598856,0
+CHRD.US,D,20230718,000000,146.99,150.4485,146.26,149.02,877480,0
+CHRD.US,D,20230719,000000,147.84,149.95,145.53,147.05,970066,0
+CHRD.US,D,20230720,000000,148.63,150.25,147.65,148.78,448035,0
+CHRD.US,D,20230721,000000,149.43,150.315,147.4,148.89,367947,0
+CHRD.US,D,20230724,000000,149.36,152.03,149,151.32,467875,0
+CHRD.US,D,20230725,000000,150.96,154.885,150.1475,154.5,384749,0
+CHRD.US,D,20230726,000000,153.09,154.868,152.58,154.71,281624,0
+CHRD.US,D,20230727,000000,156.76,157.52,153.76,154.19,311922,0
+CHRD.US,D,20230728,000000,155.27,157.235,153.835,155.75,313234,0
+CHRD.US,D,20230731,000000,157.22,157.81,156.1735,156.84,344379,0
+CHRD.US,D,20230801,000000,155.46,157.56,153.8,157.43,344774,0
+CHRD.US,D,20230802,000000,156.5,157,153.48,154.17,503530,0
+CHRD.US,D,20230803,000000,156.88,157.86,151.12,156.23,936557,0
+CHRD.US,D,20230804,000000,156.51,160.05,155.94,158.85,705461,0
+CHRD.US,D,20230807,000000,160,160.97,157.38,160.71,371803,0
+CHRD.US,D,20230808,000000,157.6,162.495,156.9631,161.91,334217,0
+CHRD.US,D,20230809,000000,162.97,163.45,159.01,159.29,706025,0
+CHRD.US,D,20230810,000000,159.21,159.69,155.15,156.96,608420,0
+CHRD.US,D,20230811,000000,156.54,158.48,156.29,158.44,446952,0
+CHRD.US,D,20230814,000000,156.51,156.51,154.4418,155.33,262179,0
+CHRD.US,D,20230815,000000,153.94,154.81,151.12,152.8,505894,0
+CHRD.US,D,20230816,000000,153.24,155.12,152.38,154.22,384868,0
+CHRD.US,D,20230817,000000,156.63,158,154.94,155.01,343952,0
+CHRD.US,D,20230818,000000,153.7,158.275,153.57,157.59,406638,0
+CHRD.US,D,20230821,000000,158.26,159.8,155.855,156.67,251534,0
+CHRD.US,D,20230822,000000,157.09,159.27,156.66,157.48,436505,0
+CHRD.US,D,20230823,000000,155.92,158.225,154.05,157.75,300985,0
+CHRD.US,D,20230824,000000,156.27,159.22,156.27,156.57,338800,0
+CHRD.US,D,20230825,000000,157.16,158.37,156.24,157.7,370947,0
+CHRD.US,D,20230828,000000,158.41,159.55,156.45,157.4,294262,0
+CHRD.US,D,20230829,000000,157.76,158.595,156.28,157.93,213619,0
+CHRD.US,D,20230830,000000,158.13,159.81,158.13,158.66,371479,0
+CHRD.US,D,20230831,000000,160,161.75,158.17,161.5,588692,0
+CHRD.US,D,20230901,000000,162.92,165.85,162.86,165.74,875998,0
+CHRD.US,D,20230905,000000,165.89,167.81,163.84,163.84,568695,0
+CHRD.US,D,20230906,000000,164.31,165.765,163.08,163.5,360306,0
+CHRD.US,D,20230907,000000,163.02,164.5425,160.97,161.18,505562,0
+CHRD.US,D,20230908,000000,161.68,163.51,160.75,160.9,567323,0
+CHRD.US,D,20230911,000000,162.6,163.1599,156.76,157.28,755300,0
+CHRD.US,D,20230912,000000,159.44,161.54,159.44,161.27,653173,0
+CHRD.US,D,20230913,000000,161.46,162.345,158.54,159.67,540740,0
+CHRD.US,D,20230914,000000,162.89,163.7,161.44,161.5,430072,0
+CHRD.US,D,20230915,000000,160.8,160.98,157.835,158.23,1012213,0
+CHRD.US,D,20230918,000000,159.54,160.24,156.14,157.52,517101,0
+CHRD.US,D,20230919,000000,159.01,159.7,155.26,155.9,404036,0
+CHRD.US,D,20230920,000000,155.25,157.89,155.17,155.26,427318,0
+CHRD.US,D,20230921,000000,155.48,156.07,153.26,154.35,548770,0
+CHRD.US,D,20230922,000000,154.86,156.53,154.79,156,497122,0
+CHRD.US,D,20230925,000000,155.69,159.58,155.52,159.48,405851,0
+CHRD.US,D,20230926,000000,158.63,160.61,158.34,159.38,394495,0
+CHRD.US,D,20230927,000000,161.81,165.6,161.8,164.41,660554,0
+CHRD.US,D,20230928,000000,165.1,166.2,163.33,164.38,517721,0
+CHRD.US,D,20230929,000000,164.74,165.36,161.81,162.07,458824,0
+CHRD.US,D,20231002,000000,162.89,162.89,157.27,158.13,474648,0
+CHRD.US,D,20231003,000000,157.61,158.84,156.41,158.29,526460,0
+CHRD.US,D,20231004,000000,156.26,156.34,151.84,153.74,843553,0
+CHRD.US,D,20231005,000000,152.41,154.84,151.65,154.51,447153,0
+CHRD.US,D,20231006,000000,155.77,158.72,153.9,156.83,461520,0
+CHRD.US,D,20231009,000000,159.87,164.08,159.4,162.86,602886,0
+CHRD.US,D,20231010,000000,163.67,164.47,162.04,162.95,353567,0
+CHRD.US,D,20231011,000000,162.12,164.5,161.19,163.21,300180,0
+CHRD.US,D,20231012,000000,164.95,164.95,162.14,163.13,365342,0
+CHRD.US,D,20231013,000000,165.35,169.33,165.07,168.62,555231,0
+CHRD.US,D,20231016,000000,170,170.3,167.3,168.95,402416,0
+CHRD.US,D,20231017,000000,168.95,171.65,168.95,170.22,352065,0
+CHRD.US,D,20231018,000000,170.73,172.19,169.26,170.49,255394,0
+CHRD.US,D,20231019,000000,169.79,172.97,167.66,171.49,433440,0
+CHRD.US,D,20231020,000000,171.69,172.4715,169.11,170.59,531691,0
+CHRD.US,D,20231023,000000,170,171.88,168.075,168.94,423973,0
+CHRD.US,D,20231024,000000,168.99,169.54,166.865,167.34,274470,0
+CHRD.US,D,20231025,000000,166.64,168.75,166.25,167.49,276654,0
+CHRD.US,D,20231026,000000,166.39,166.9,164.1,165.36,367528,0
+CHRD.US,D,20231027,000000,166.04,166.04,162.19,164.23,437324,0
+CHRD.US,D,20231030,000000,164.35,165,161.22,163.69,370893,0
+CHRD.US,D,20231031,000000,163.69,165.47,161.75,165.32,295087,0
+CHRD.US,D,20231101,000000,165.69,167.19,163.84,165.35,401891,0
+CHRD.US,D,20231102,000000,163,173.85,162.06,173.82,852897,0
+CHRD.US,D,20231103,000000,174.17,175.2,171.4,172.25,555723,0
+CHRD.US,D,20231106,000000,172.82,172.82,167.36,167.6,510282,0
+CHRD.US,D,20231107,000000,166.65,166.65,162.27,163.2,828604,0
+CHRD.US,D,20231108,000000,162.42,164.65,160.39,160.52,833154,0
+CHRD.US,D,20231109,000000,161.61,162.7,160.09,160.42,757362,0
+CHRD.US,D,20231110,000000,162.01,163.34,160.7,162.2,438193,0
+CHRD.US,D,20231113,000000,160.44,162.14,159.53,160.47,412693,0
+CHRD.US,D,20231114,000000,162.69,163.39,160.47,163.15,453193,0
+CHRD.US,D,20231115,000000,162.38,164.86,162.38,163.05,356960,0
+CHRD.US,D,20231116,000000,161.55,161.981,155.665,157.73,610193,0
+CHRD.US,D,20231117,000000,159.54,162.83,159.4048,162.59,504399,0
+CHRD.US,D,20231120,000000,163.45,164.5,161.564,161.74,428618,0
+CHRD.US,D,20231121,000000,160.77,161.005,159.17,160.4,305821,0
+CHRD.US,D,20231122,000000,156.83,161.61,156.03,161,312429,0
+CHRD.US,D,20231124,000000,161.19,163.2,161.19,161.71,182660,0
+CHRD.US,D,20231127,000000,161.64,162.36,160.01,162.07,339783,0
+CHRD.US,D,20231128,000000,162.84,163.76,160.93,161.03,359295,0
+CHRD.US,D,20231129,000000,162.07,162.64,160.175,161.23,237893,0
+CHRD.US,D,20231130,000000,162.46,165.07,160.88,162.14,470498,0
+CHRD.US,D,20231201,000000,161.3,164.17,161.3,161.95,286529,0
+CHRD.US,D,20231204,000000,160.9,162.3,159.91,161.385,438294,0
+CHRD.US,D,20231205,000000,161.6,162.17,158.1,158.28,303706,0
+CHRD.US,D,20231206,000000,157.25,159.225,154.02,155.17,597413,0
+CHRD.US,D,20231207,000000,156.41,157.51,154.66,155.69,502396,0
+CHRD.US,D,20231208,000000,156.64,158.69,155.7201,158.04,282102,0
+CHRD.US,D,20231211,000000,158.04,160.33,157.56,158.34,245741,0
+CHRD.US,D,20231212,000000,156.5,156.94,154.345,155.81,316120,0
+CHRD.US,D,20231213,000000,155.82,159.32,154.78,159.05,372472,0
+CHRD.US,D,20231214,000000,161,165.35,161,164.08,478551,0
+CHRD.US,D,20231215,000000,164.04,165.38,163.3,163.66,948383,0
+CHRD.US,D,20231218,000000,166.49,167.94,164.74,166.43,429995,0
+CHRD.US,D,20231219,000000,166,167.56,165.18,167.15,409155,0
+CHRD.US,D,20231220,000000,167.51,169.39,165.57,165.61,475822,0
+CHRD.US,D,20231221,000000,166.55,167.45,164.665,167.39,388430,0
+CHRD.US,D,20231222,000000,168.52,170.33,166.805,168.75,469119,0
+CHRD.US,D,20231226,000000,169.41,172.14,168.91,171.49,378046,0
+CHRD.US,D,20231227,000000,171.51,171.74,169.145,170.77,442710,0
+CHRD.US,D,20231228,000000,169.76,171.17,166.91,167.12,300135,0
+CHRD.US,D,20231229,000000,167.12,168,165.99,166.23,414161,0
+CHRD.US,D,20240102,000000,167.74,171,167.4,168.27,362434,0
+CHRD.US,D,20240103,000000,168.15,171.03,167.3293,169.36,408874,0
+CHRD.US,D,20240104,000000,169.8,170.6187,165.14,165.44,465456,0
+CHRD.US,D,20240105,000000,163.42,165.36,161.99,162.82,807781,0
+CHRD.US,D,20240108,000000,160.05,161.24,158.87,160.49,568048,0
+CHRD.US,D,20240109,000000,160.49,160.49,156.6475,157.43,454596,0
+CHRD.US,D,20240110,000000,157.68,157.68,155.085,156.54,416341,0
+CHRD.US,D,20240111,000000,157.66,158.05,155.47,156.58,420566,0
+CHRD.US,D,20240112,000000,159.48,159.99,156.65,157.6,371808,0
+CHRD.US,D,20240116,000000,157.05,157.51,151.99,153.22,624452,0
+CHRD.US,D,20240117,000000,151.24,152.2,150.431,151.73,559514,0
+CHRD.US,D,20240118,000000,152.23,152.23,149.705,151.02,507007,0
+CHRD.US,D,20240119,000000,151.38,151.38,148.97,150.29,532331,0
+CHRD.US,D,20240122,000000,151,151.3999,149.2,150.56,558402,0
+CHRD.US,D,20240123,000000,150.07,152.58,150.07,151.78,383660,0
+CHRD.US,D,20240124,000000,153.36,153.72,151.879,153.7,453676,0
+CHRD.US,D,20240125,000000,155.07,155.0772,152.59,154.6,502748,0
+CHRD.US,D,20240126,000000,155.06,155.13,152.32,154.74,395375,0
+CHRD.US,D,20240129,000000,154.6,155.49,151.76,155.42,380864,0
+CHRD.US,D,20240130,000000,154.68,157.61,154.22,157.33,334588,0
+CHRD.US,D,20240131,000000,157.5,157.5,153.69,153.76,322612,0
+CHRD.US,D,20240201,000000,154.15,156.12,152.38,153.42,372950,0
+CHRD.US,D,20240202,000000,152.52,153.23,150.7,151.5,375819,0
+CHRD.US,D,20240205,000000,150.37,151.985,148.32,151.14,410129,0
+CHRD.US,D,20240206,000000,152.05,154.55,151.605,153.16,330737,0
+CHRD.US,D,20240207,000000,153.05,154.185,152.09,153.55,313912,0
+CHRD.US,D,20240208,000000,153.54,156.24,153.54,156.17,480861,0
+CHRD.US,D,20240209,000000,156.17,156.64,154.6195,156.02,438115,0
+CHRD.US,D,20240212,000000,156.78,160.72,156.78,159.03,459202,0
+CHRD.US,D,20240213,000000,158.36,159.17,155.26,155.76,487937,0
+CHRD.US,D,20240214,000000,157.21,158.34,154.91,156.53,347826,0
+CHRD.US,D,20240215,000000,157.2,163.01,157.2,162.66,543906,0
+CHRD.US,D,20240216,000000,162.57,165.23,162.01,163.71,519937,0
+CHRD.US,D,20240220,000000,163.17,165.005,162.8,163.75,440140,0
+CHRD.US,D,20240221,000000,164.63,169.13,164.57,167.96,501220,0
+CHRD.US,D,20240222,000000,164.1,172.94,161.56,162.86,3443923,0
+CHRD.US,D,20240223,000000,161.87,161.87,157.11,159.73,1347475,0
+CHRD.US,D,20240226,000000,159.43,160.54,156.73,159.85,1113036,0
+CHRD.US,D,20240227,000000,161.15,163.2,159.03,163.12,987363,0
+CHRD.US,D,20240228,000000,162.89,163.565,161.14,161.59,551337,0
+CHRD.US,D,20240229,000000,162.63,164.05,161.21,162.45,716598,0
+CHRD.US,D,20240301,000000,163.88,164.94,162.87,164.23,1111217,0
+CHRD.US,D,20240304,000000,161.54,162.31,160.005,160.23,828416,0
+CHRD.US,D,20240305,000000,160.1,164.82,159.72,163.18,1215850,0
+CHRD.US,D,20240306,000000,164.35,164.35,161.29,162.76,881186,0
+CHRD.US,D,20240307,000000,163,164.02,161.795,162.96,644825,0
+CHRD.US,D,20240308,000000,163.2,163.52,160.56,161.64,686102,0
+CHRD.US,D,20240311,000000,160.3,162.4,158.315,161.74,839380,0
+CHRD.US,D,20240312,000000,161.71,162.91,160.36,162.34,625203,0
+CHRD.US,D,20240313,000000,163.39,165.06,162.795,163.97,902010,0
+CHRD.US,D,20240314,000000,164.71,164.95,163,164.1,797346,0
+CHRD.US,D,20240315,000000,163.37,166.7,163,165.95,2575206,0
+CHRD.US,D,20240318,000000,166.67,169.24,164.945,168.62,769148,0
+CHRD.US,D,20240319,000000,169.29,171,168.72,170.18,739362,0
+CHRD.US,D,20240320,000000,169.08,171.26,168.125,170.26,570699,0
+CHRD.US,D,20240321,000000,170.5,171.73,169.61,171.12,472265,0
+CHRD.US,D,20240322,000000,171.25,171.4,168.74,169.06,371137,0
+CHRD.US,D,20240325,000000,169.98,172.83,169.36,172.17,564841,0
+CHRD.US,D,20240326,000000,172.33,173.93,171.21,173.16,740406,0
+CHRD.US,D,20240327,000000,172.88,175.88,172.57,175.79,1132955,0
+CHRD.US,D,20240328,000000,177.04,179.195,174.655,178.24,986618,0
+CHRD.US,D,20240401,000000,179,179,176,177.79,817360,0
+CHRD.US,D,20240402,000000,179,180.4999,178.18,179.77,700540,0
+CHRD.US,D,20240403,000000,180,182.7,179.28,182.6,663108,0
+CHRD.US,D,20240404,000000,183,184.14,180.8,181.4,653792,0
+CHRD.US,D,20240405,000000,181.68,184.765,180.835,184.66,428657,0
+CHRD.US,D,20240408,000000,185.7,185.98,183.32,184.01,471635,0
+CHRD.US,D,20240409,000000,185.33,185.405,182.965,184.32,540825,0
+CHRD.US,D,20240410,000000,184.44,187.71,183.58,186.88,794968,0
+CHRD.US,D,20240411,000000,187.67,188.26,185.175,187.42,738015,0
+CHRD.US,D,20240412,000000,187.74,190.23,186.475,187.12,1204331,0
+CHRD.US,D,20240415,000000,187.27,188.405,184.84,185.31,653621,0
+CHRD.US,D,20240416,000000,184.61,185.6237,181.47,184.13,373987,0
+CHRD.US,D,20240417,000000,184.34,185.79,181.03,181.12,554591,0
+CHRD.US,D,20240418,000000,181.83,182.45,178.56,178.65,679933,0
+CHRD.US,D,20240419,000000,178.65,181.65,178.53,179.88,487839,0
+CHRD.US,D,20240422,000000,180.6,183.85,178.85,182.1,524768,0
+CHRD.US,D,20240423,000000,182.43,184.11,181.14,183.12,338696,0
+CHRD.US,D,20240424,000000,182.66,184.21,181.665,183.59,357774,0
+CHRD.US,D,20240425,000000,183.88,185.29,181.83,184.58,382604,0
+CHRD.US,D,20240426,000000,184.05,186.13,182.8,185.58,437929,0
+CHRD.US,D,20240429,000000,184.01,185.85,183.55,184.34,509184,0
+CHRD.US,D,20240430,000000,183.35,183.805,176.6,176.98,989412,0
+CHRD.US,D,20240501,000000,176,176.74,171.07,174.17,1040796,0
+CHRD.US,D,20240502,000000,175.82,177.3,174.61,175.29,643145,0
+CHRD.US,D,20240503,000000,175.29,176.63,174.26,175.98,669241,0
+CHRD.US,D,20240506,000000,177.63,180.46,177.285,178.33,540325,0
+CHRD.US,D,20240507,000000,178.74,180.52,178.1,178.68,723911,0
+CHRD.US,D,20240508,000000,180.25,182.955,178.44,180.22,980756,0
+CHRD.US,D,20240509,000000,181.06,182.35,179.89,181.57,517293,0
+CHRD.US,D,20240510,000000,181.99,182.31,179.06,179.49,476182,0
+CHRD.US,D,20240513,000000,180.72,181.31,178.86,181.1,621588,0
+CHRD.US,D,20240514,000000,182.02,182.64,179.72,182.37,770761,0
+CHRD.US,D,20240515,000000,182.37,182.845,179.26,182.27,596161,0
+CHRD.US,D,20240516,000000,182.34,182.65,178.88,178.97,745844,0
+CHRD.US,D,20240517,000000,180.13,181.525,179.225,180.59,792220,0
+CHRD.US,D,20240520,000000,181.28,182.74,180.92,181.85,655622,0
+CHRD.US,D,20240521,000000,178.81,181.95,178.81,180.39,776729,0
+CHRD.US,D,20240522,000000,180.2,180.32,175.3,177.68,592153,0
+CHRD.US,D,20240523,000000,178.97,181.18,175.282,176.64,738826,0
+CHRD.US,D,20240524,000000,178.14,179.97,177.525,179.76,862534,0
+CHRD.US,D,20240528,000000,180.41,184.02,180.41,183.07,1294362,0
+CHRD.US,D,20240529,000000,182.37,184.275,177.205,179.4,1504374,0
+CHRD.US,D,20240530,000000,179.41,182.6,178.965,180.21,5881004,0
+CHRD.US,D,20240531,000000,180.47,185.89,179.01,185.41,5195523,0
+CHRD.US,D,20240603,000000,186.81,188.02,175.18,176.76,2550981,0
+CHRD.US,D,20240604,000000,175.58,175.64,172.02,173.03,5216393,0
+CHRD.US,D,20240605,000000,173.93,173.93,169.66,170.1,1693604,0
+CHRD.US,D,20240606,000000,170.02,170.783,167.79,167.96,1683925,0
+CHRD.US,D,20240607,000000,166.85,169.47,166.05,168.96,1617470,0
+CHRD.US,D,20240610,000000,169.84,174.38,168.96,173.29,1134036,0
+CHRD.US,D,20240611,000000,172.01,174.06,171.49,172.96,1207527,0
+CHRD.US,D,20240612,000000,174.37,174.75,169.34,171.32,940747,0
+CHRD.US,D,20240613,000000,169.95,169.95,165.24,165.86,1079426,0
+CHRD.US,D,20240614,000000,165.17,165.59,162.12,162.42,800692,0
+CHRD.US,D,20240617,000000,163.34,163.34,160.02,162.69,1003148,0
+CHRD.US,D,20240618,000000,163.36,167.19,163.15,166.75,1183801,0
+CHRD.US,D,20240620,000000,166.87,169.1,165.73,166.84,1273736,0
+CHRD.US,D,20240621,000000,167.39,168.0799,163.775,164.49,1519734,0
+CHRD.US,D,20240624,000000,165.1,169.65,165.0546,168.9,1091924,0
+CHRD.US,D,20240625,000000,168.97,169.43,166.11,168.87,1159951,0
+CHRD.US,D,20240626,000000,168.13,168.62,165.22,165.31,668030,0
+CHRD.US,D,20240627,000000,166.25,167.39,164.02,167.13,980846,0
+CHRD.US,D,20240628,000000,169.04,169.04,165.95,167.68,9375525,0
+CHRD.US,D,20240701,000000,168.51,170.62,166.58,169.66,1067340,0
+CHRD.US,D,20240702,000000,171.01,173.19,170.21,170.89,1176073,0
+CHRD.US,D,20240703,000000,171.39,173.9,171,173.62,536556,0
+CHRD.US,D,20240705,000000,173.29,173.5999,168.5,169.5,939355,0
+CHRD.US,D,20240708,000000,169.42,170.74,167.77,169.74,641459,0
+CHRD.US,D,20240709,000000,169.02,170.99,167.75,167.99,723347,0
+CHRD.US,D,20240710,000000,167.99,169.11,167.26,168.77,384055,0
+CHRD.US,D,20240711,000000,168.97,171.8,168.22,171.19,510227,0
+CHRD.US,D,20240712,000000,172.46,172.46,169.47,171.99,976112,0
+CHRD.US,D,20240715,000000,173.1,177.46,172.385,176.03,767135,0
+CHRD.US,D,20240716,000000,175.34,177.58,174.34,176.98,518869,0
+CHRD.US,D,20240717,000000,177.77,181.174,176.05,176.56,590210,0
+CHRD.US,D,20240718,000000,175.73,177.95,175.15,175.34,456117,0
+CHRD.US,D,20240719,000000,174.99,177.28,173.27,175.55,630435,0
+CHRD.US,D,20240722,000000,175.55,175.55,172.53,173.85,766750,0
+CHRD.US,D,20240723,000000,172.83,173.555,170.96,172.3,681841,0
+CHRD.US,D,20240724,000000,172.48,174.765,170.75,170.78,720629,0
+CHRD.US,D,20240725,000000,171.04,174.545,170.17,172.81,832250,0
+CHRD.US,D,20240726,000000,173.24,173.71,170.15,172.62,545220,0
+CHRD.US,D,20240729,000000,173.26,173.56,168.08,169.29,623067,0
+CHRD.US,D,20240730,000000,169.29,170.92,169.15,169.35,434483,0
+CHRD.US,D,20240731,000000,173.06,173.53,171.08,171.66,512790,0
+CHRD.US,D,20240801,000000,171.83,173.28,165.67,166.59,740090,0
+CHRD.US,D,20240802,000000,164.72,165.59,155.145,155.87,864228,0
+CHRD.US,D,20240805,000000,150,152.84,145.5312,150.94,1323349,0
+CHRD.US,D,20240806,000000,151.11,154.58,150.4261,152.98,661838,0
+CHRD.US,D,20240807,000000,155.69,157.85,152.99,153.48,816070,0
+CHRD.US,D,20240808,000000,148.35,155.51,147,151.06,1755678,0
+CHRD.US,D,20240809,000000,152.32,152.9,150.5,151.16,922432,0
+CHRD.US,D,20240812,000000,152.18,154.5686,152.06,153.23,724324,0
+CHRD.US,D,20240813,000000,152.01,152.74,151,152,675843,0
+CHRD.US,D,20240814,000000,152.44,153.5,151.19,152.79,434560,0
+CHRD.US,D,20240815,000000,153.1,156.12,152.44,154.4,895719,0
+CHRD.US,D,20240816,000000,153.04,154.865,152.725,153.1,671233,0
+CHRD.US,D,20240819,000000,153.64,155.885,153.29,153.4,629969,0
+CHRD.US,D,20240820,000000,153.26,153.73,149.12,150.07,644479,0
+CHRD.US,D,20240821,000000,148.8,149.51,146.92,148.37,565657,0
+CHRD.US,D,20240822,000000,148.82,149.19,146.725,147.97,610586,0
+CHRD.US,D,20240823,000000,149.1,151,148.35,150,531103,0
+CHRD.US,D,20240826,000000,152.6,154.75,151.57,152.27,486533,0
+CHRD.US,D,20240827,000000,151.75,151.75,146.78,147.19,810678,0
+CHRD.US,D,20240828,000000,146.3,147.68,145.355,146.9,784311,0
+CHRD.US,D,20240829,000000,147.9,150.11,147.3,149.09,658583,0
+CHRD.US,D,20240830,000000,147.51,148.52,145.95,148.43,947609,0
+CHRD.US,D,20240903,000000,145.75,146.02,141.14,141.41,975243,0
+CHRD.US,D,20240904,000000,141.34,142.86,138,138.72,1317553,0
+CHRD.US,D,20240905,000000,140.14,140.48,136.88,137.39,897547,0
+CHRD.US,D,20240906,000000,136.83,138.395,133.96,134.37,766075,0
+CHRD.US,D,20240909,000000,134.97,134.97,132.78,133.11,903089,0
+CHRD.US,D,20240910,000000,132.31,132.96,130.25,132.21,1088514,0
+CHRD.US,D,20240911,000000,132.8,133.43,129.75,132.93,715064,0
+CHRD.US,D,20240912,000000,133.73,134.17,130.95,132.72,636300,0
+CHRD.US,D,20240913,000000,133.63,135.13,132.3588,134.05,759631,0
+CHRD.US,D,20240916,000000,134.53,135.9733,133.38,134.41,745278,0
+CHRD.US,D,20240917,000000,134.53,137.15,134.4709,136.93,707993,0
+CHRD.US,D,20240918,000000,136.5,138.71,135.235,135.95,498092,0
+CHRD.US,D,20240919,000000,139.14,139.25,136.205,136.34,630643,0
+CHRD.US,D,20240920,000000,137.18,137.47,134.88,136.73,2391922,0
+CHRD.US,D,20240923,000000,137.76,140.155,136.41,137.3,599845,0
+CHRD.US,D,20240924,000000,139.07,139.28,134.73,134.8,888513,0
+CHRD.US,D,20240925,000000,134.35,134.83,131.83,132.82,924304,0
+CHRD.US,D,20240926,000000,130.15,131.52,126.965,127.41,1085692,0
+CHRD.US,D,20240927,000000,128.86,131.169,128.4282,130.8,888565,0
+CHRD.US,D,20240930,000000,130.05,131.56,128.9,130.23,906409,0
+CHRD.US,D,20241001,000000,129.16,133,128.25,130.59,853389,0
+CHRD.US,D,20241002,000000,133.5,133.5,130.01,130.87,685402,0
+CHRD.US,D,20241003,000000,131.36,134.865,130.16,134.7,816600,0
+CHRD.US,D,20241004,000000,136.69,137.88,135.02,136.45,570389,0
+CHRD.US,D,20241007,000000,137.08,139.26,136.45,137.78,913909,0
+CHRD.US,D,20241008,000000,135.32,135.62,132.285,133.35,693449,0
+CHRD.US,D,20241009,000000,131.52,133.52,131.01,133.25,587269,0
+CHRD.US,D,20241010,000000,133.4,134.76,132.3639,134.15,610255,0
+CHRD.US,D,20241011,000000,133.48,135.05,133.34,133.71,748086,0
+CHRD.US,D,20241014,000000,132.91,133.735,131.73,132.37,516545,0
+CHRD.US,D,20241015,000000,129.07,129.55,126.38,126.5,1258584,0
+CHRD.US,D,20241016,000000,127.54,128.85,127.43,128.35,735157,0
+CHRD.US,D,20241017,000000,128.41,131.12,127.85,130.58,741814,0
+CHRD.US,D,20241018,000000,130.53,131.47,128.995,129.98,815115,0
+CHRD.US,D,20241021,000000,130.63,132.17,128.465,129.94,836110,0
+CHRD.US,D,20241022,000000,130.56,131.5,129.14,129.99,667074,0
+CHRD.US,D,20241023,000000,130,130.45,127.6501,128.5,393302,0
+CHRD.US,D,20241024,000000,129.42,129.98,126.855,127.67,669947,0
+CHRD.US,D,20241025,000000,128.83,129.405,127.31,128.85,854598,0
+CHRD.US,D,20241028,000000,125.16,127.015,124.5,126.42,706648,0
+CHRD.US,D,20241029,000000,126.54,126.97,124.59,125.97,720378,0
+CHRD.US,D,20241030,000000,126.46,128.45,125.68,126.32,610815,0
+CHRD.US,D,20241031,000000,127.18,127.52,125.05,125.1,691907,0
+CHRD.US,D,20241101,000000,125.79,126.85,123.3,123.8,1067830,0
+CHRD.US,D,20241104,000000,124.52,126.2607,124.2155,125.27,940076,0
+CHRD.US,D,20241105,000000,125.53,126.75,124.46,126.64,579916,0
+CHRD.US,D,20241106,000000,129.96,132.68,129.4995,131.96,1987559,0
+CHRD.US,D,20241107,000000,131.96,136.379,131.44,132.86,1425877,0
+CHRD.US,D,20241108,000000,131.93,132.535,130.56,132.01,812293,0
+CHRD.US,D,20241111,000000,131.52,133.0398,130.3,131.67,912762,0
+CHRD.US,D,20241112,000000,131.77,132.9,128.36,128.6,791027,0
+CHRD.US,D,20241113,000000,128.68,129.57,126.74,129.05,699861,0
+CHRD.US,D,20241114,000000,129.75,131.05,129.39,130.89,671188,0
+CHRD.US,D,20241115,000000,130.89,132.26,126.58,127.28,882165,0
+CHRD.US,D,20241118,000000,128.75,131.44,128.435,130.33,820095,0
+CHRD.US,D,20241119,000000,129.23,130.6,127.665,127.97,715083,0
+CHRD.US,D,20241120,000000,128.08,130.099,127.65,129.84,859455,0
+CHRD.US,D,20241121,000000,131,132.95,130.2426,132.36,961894,0
+CHRD.US,D,20241122,000000,132.29,134.54,131.0102,134.43,1044870,0
+CHRD.US,D,20241125,000000,134,134.09,129.3,130.44,4467033,0
+CHRD.US,D,20241126,000000,130.91,130.91,126.9,128.01,934063,0
+CHRD.US,D,20241127,000000,126.81,129.77,126.24,126.43,715785,0
+CHRD.US,D,20241129,000000,126.43,128.845,126.43,127.52,382804,0
+CHRD.US,D,20241202,000000,127.72,128.65,125.76,126.88,895472,0
+CHRD.US,D,20241203,000000,128,129,126.19,127.48,918824,0
+CHRD.US,D,20241204,000000,127.45,127.4899,121.54,122.32,966486,0
+CHRD.US,D,20241205,000000,122.27,124.01,121.63,121.71,843825,0
+CHRD.US,D,20241206,000000,121.21,121.21,115.9575,117.2,918397,0
+CHRD.US,D,20241209,000000,119.02,121.36,118.1401,119.33,837252,0
+CHRD.US,D,20241210,000000,119.89,120.245,117.59,117.92,702488,0
+CHRD.US,D,20241211,000000,118.57,119.705,117.3459,119.46,836217,0
+CHRD.US,D,20241212,000000,118.82,119.98,117.2,119.82,807089,0
+CHRD.US,D,20241213,000000,119.52,119.61,117.095,119.28,779540,0
+CHRD.US,D,20241216,000000,117.83,118.35,115.92,116.19,923372,0
+CHRD.US,D,20241217,000000,115.12,115.96,113.5825,115.09,826539,0
+CHRD.US,D,20241218,000000,115.48,116.005,111.5,111.54,762702,0
+CHRD.US,D,20241219,000000,113.49,114.285,110.23,110.41,935582,0
+CHRD.US,D,20241220,000000,110.33,112.185,109.7051,110.83,2991209,0
+CHRD.US,D,20241223,000000,110.4,111.91,109.5874,111.51,773510,0
+CHRD.US,D,20241224,000000,111.99,113.41,110.72,113.18,266733,0
+CHRD.US,D,20241226,000000,113.36,113.6261,112,112.45,563864,0
+CHRD.US,D,20241227,000000,112.35,113.405,111.531,112.07,633645,0
+CHRD.US,D,20241230,000000,112.65,115.34,111.6401,113.88,549672,0
+CHRD.US,D,20241231,000000,114.27,117.36,114.175,116.92,688101,0
+CHRD.US,D,20250102,000000,118.49,119.99,117.95,118.89,609524,0
+CHRD.US,D,20250103,000000,119.48,121.3099,118.7642,120.95,550797,0
+CHRD.US,D,20250106,000000,121.54,124.5,121.54,122.15,921978,0
+CHRD.US,D,20250107,000000,122.9,124.25,122.21,122.79,620547,0
+CHRD.US,D,20250108,000000,121.99,122.77,120.81,122.6,672937,0
+CHRD.US,D,20250110,000000,124.7,127.1,123.73,123.78,629870,0
+CHRD.US,D,20250113,000000,123.3,126.67,123.3,125.76,657775,0
+CHRD.US,D,20250114,000000,124.91,127.99,124.91,126.7,559125,0
+CHRD.US,D,20250115,000000,127.84,129.32,127.33,127.78,638576,0
+CHRD.US,D,20250116,000000,127.12,128.31,125.96,126.26,599819,0
+CHRD.US,D,20250117,000000,126.62,127.1999,125.48,126.31,577481,0
+CHRD.US,D,20250121,000000,125,126.3,123.6825,124.18,718945,0
+CHRD.US,D,20250122,000000,123.38,124.08,122,122.11,607491,0
+CHRD.US,D,20250123,000000,122.56,123.78,119.79,120.74,641376,0
+CHRD.US,D,20250124,000000,121.12,121.8007,117.24,117.46,799354,0
+CHRD.US,D,20250127,000000,117.67,119.77,116.16,117.26,838287,0
+CHRD.US,D,20250128,000000,117.57,118.81,115.23,116.62,769190,0
+CHRD.US,D,20250129,000000,116.43,117.185,115.25,116.77,405641,0
+CHRD.US,D,20250130,000000,117.63,117.79,115.15,115.7,612944,0
+CHRD.US,D,20250131,000000,115.23,115.485,111.5,112.45,1145393,0
+CHRD.US,D,20250203,000000,112.42,112.9499,109.44,110.97,1357839,0
+CHRD.US,D,20250204,000000,109.8,112.94,109.215,112.04,1016111,0
+CHRD.US,D,20250205,000000,111.66,112.13,109.99,110.75,1104332,0
+CHRD.US,D,20250206,000000,111.48,111.735,107.24,108.27,744386,0
+CHRD.US,D,20250207,000000,108.8,110.1999,108.2,109.38,732752,0
+CHRD.US,D,20250210,000000,110.5,114.17,110.5,113.17,730557,0
+CHRD.US,D,20250211,000000,113.91,116.24,113.585,114.41,746249,0
+CHRD.US,D,20250212,000000,114.04,114.44,109.28,109.67,601432,0
+CHRD.US,D,20250213,000000,109,110.695,108.3115,110.19,674072,0
+CHRD.US,D,20250214,000000,110.6,113.51,110.045,110.93,641472,0
+CHRD.US,D,20250218,000000,111.55,113.18,109.12,112.08,812873,0
+CHRD.US,D,20250219,000000,113.12,115.75,112.92,114.35,954855,0
+CHRD.US,D,20250220,000000,114.19,115.78,113.52,115.67,686158,0
+CHRD.US,D,20250221,000000,114.86,114.86,111.5,111.67,1500153,0
+CHRD.US,D,20250224,000000,111.93,112.27,110.67,111.33,621062,0
+CHRD.US,D,20250225,000000,110.73,111.76,108.35,108.56,1164437,0
+CHRD.US,D,20250226,000000,112.5,114.845,111.51,113.3,1741444,0
+CHRD.US,D,20250227,000000,114.96,116.09,113.35,113.71,866123,0
+CHRD.US,D,20250228,000000,112.985,114.41,111.28,114.3,782653,0
+CHRD.US,D,20250303,000000,115,115.24,105.34,106.04,1318735,0
+CHRD.US,D,20250304,000000,104.975,106.16,100.58,104.13,1465258,0
+CHRD.US,D,20250305,000000,103.27,103.38,99.4,101.34,1864419,0
+CHRD.US,D,20250306,000000,101.26,103.93,100.36,102.45,1118114,0
+CHRD.US,D,20250307,000000,103.32,105.95,103.32,103.63,1054243,0
+CHRD.US,D,20250310,000000,104.23,105.525,102.79,104.04,1174716,0
+CHRD.US,D,20250311,000000,102.99,105.53,101.92,103.22,1154050,0
+CHRD.US,D,20250312,000000,103.35,106.54,102.75,106,1042659,0
+CHRD.US,D,20250313,000000,105.26,106.555,102.66,103.32,653301,0
+CHRD.US,D,20250314,000000,103.91,106.31,103.48,106.21,940573,0
+CHRD.US,D,20250317,000000,106.5,108.55,106.35,107.63,901218,0
+CHRD.US,D,20250318,000000,108.23,109.5,106.59,108.72,834090,0
+CHRD.US,D,20250319,000000,108.74,112,108.74,111.125,889740,0
+CHRD.US,D,20250320,000000,110.59,111.68,109.7,110.79,601691,0
+CHRD.US,D,20250321,000000,110.2,110.815,109.02,109.71,3167969,0
+CHRD.US,D,20250324,000000,110.53,113.01,110.255,112.78,818115,0
+CHRD.US,D,20250325,000000,113.5,115.125,112.04,112.6,785689,0
+CHRD.US,D,20250326,000000,113.18,115.37,113.18,113.68,546291,0
+CHRD.US,D,20250327,000000,113.58,113.98,111.73,112.14,447777,0
+CHRD.US,D,20250328,000000,111.96,112.63,110.61,111.73,511729,0
+CHRD.US,D,20250331,000000,111.17,113.7648,110.6479,112.72,584746,0
+CHRD.US,D,20250401,000000,112.56,113.0701,110.85,112.63,504807,0
+CHRD.US,D,20250402,000000,111.3,113.82,111.17,113.54,499351,0
+CHRD.US,D,20250403,000000,106.42,107.17,98.71,99.48,1444600,0
+CHRD.US,D,20250404,000000,95,95.18,86.7001,87.82,2141233,0
+CHRD.US,D,20250407,000000,84.37,91.417,82.0319,86.02,1730112,0
+CHRD.US,D,20250408,000000,88.77,89.05,80.8,82.03,1470851,0
+CHRD.US,D,20250409,000000,81.08,96.27,79.83,94.99,1765789,0
+CHRD.US,D,20250410,000000,90.89,91.745,83.57,85.89,1849373,0
+CHRD.US,D,20250411,000000,85.89,90.11,84.42,89.34,1154722,0
+CHRD.US,D,20250414,000000,91.74,91.905,86.66,88.52,1034220,0
+CHRD.US,D,20250415,000000,88.51,90.52,88.02,88.4,509775,0
+CHRD.US,D,20250416,000000,88.96,92.66,88.96,90.84,603523,0
+CHRD.US,D,20250417,000000,92.41,95.18,92.41,94.43,767620,0
+CHRD.US,D,20250421,000000,92.77,93.08,90.875,92.84,791864,0
+CHRD.US,D,20250422,000000,94.66,95.52,92.75,94.29,496338,0
+CHRD.US,D,20250423,000000,95.9,97.4,92.245,92.79,779175,0
+CHRD.US,D,20250424,000000,94.04,95.06,91.61,94.75,628980,0
+CHRD.US,D,20250425,000000,93.5,95.435,93.09,94.62,410855,0
+CHRD.US,D,20250428,000000,94.31,95.51,93.78,94.91,608493,0
+CHRD.US,D,20250429,000000,94.34,94.51,92.81,93.51,608143,0
+CHRD.US,D,20250430,000000,92,92.75,89.11,90.23,711551,0
+CHRD.US,D,20250501,000000,89.85,93.395,89.8,92.08,1013614,0
+CHRD.US,D,20250502,000000,92.78,94.11,91.57,93.28,699187,0
+CHRD.US,D,20250505,000000,91.18,92.36,90.11,90.28,844876,0
+CHRD.US,D,20250506,000000,91.22,92.38,89.97,90.61,833954,0
+CHRD.US,D,20250507,000000,91.21,91.71,88.35,90.14,1254458,0
+CHRD.US,D,20250508,000000,90.94,94.53,90.94,93.63,1232479,0
+CHRD.US,D,20250509,000000,95.1,95.92,92.87,93.04,977688,0
+CHRD.US,D,20250512,000000,98.7,100.47,97.135,97.63,809510,0
+CHRD.US,D,20250513,000000,98.19,100.41,97.215,99.49,927459,0
+CHRD.US,D,20250514,000000,98.54,99.15,96.94,97.98,645716,0
+CHRD.US,D,20250515,000000,95.63,96.04,93.84,95.88,904257,0
+CHRD.US,D,20250516,000000,96.02,96.85,94.89,96.67,617469,0
+CHRD.US,D,20250519,000000,95.5,95.695,94.43,95.03,554595,0
+CHRD.US,D,20250520,000000,94.72,96.045,94.31,94.63,661235,0
+CHRD.US,D,20250521,000000,92.99,93,90.49,90.54,739893,0
+CHRD.US,D,20250522,000000,90.12,90.72,88.27,90.15,579626,0
+CHRD.US,D,20250523,000000,88.56,90.25,88.56,89.65,555016,0
+CHRD.US,D,20250527,000000,90.29,91.15,88.7354,91.15,652949,0
+CHRD.US,D,20250528,000000,92.19,92.22,89.83,90.03,524960,0
+CHRD.US,D,20250529,000000,90.98,91.23,89.6,91,549930,0
+CHRD.US,D,20250530,000000,89.96,90.39,89.28,90,999813,0
+CHRD.US,D,20250602,000000,92.57,93.64,91.12,91.91,982783,0
+CHRD.US,D,20250603,000000,92.27,96.61,90.4597,95.73,691227,0
+CHRD.US,D,20250604,000000,95.67,98,92.51,92.53,915956,0
+CHRD.US,D,20250605,000000,93.21,93.23,91,92,558539,0
+CHRD.US,D,20250606,000000,92.81,95.67,92.81,94.89,544888,0
+CHRD.US,D,20250609,000000,95.51,98.24,95.16,97.49,747296,0
+CHRD.US,D,20250610,000000,99,102.26,98.76,99.55,804006,0
+CHRD.US,D,20250611,000000,100.14,102.64,99.38,101.68,801796,0
+CHRD.US,D,20250612,000000,100.31,102.51,99.36,102.39,524986,0
+CHRD.US,D,20250613,000000,106.54,106.56,103.44,106.04,925916,0
+CHRD.US,D,20250616,000000,104.49,106.26,103.63,105.71,785655,0
+CHRD.US,D,20250617,000000,107,108.31,105.55,106.86,815902,0
+CHRD.US,D,20250618,000000,106.7,108.12,104.47,104.59,939780,0
+CHRD.US,D,20250620,000000,105.5,105.5,103.04,104.08,1992017,0
+CHRD.US,D,20250623,000000,105.245,105.5,99.53,99.81,884499,0
+CHRD.US,D,20250624,000000,98.67,99.92,97.32,98.5,1178288,0
+CHRD.US,D,20250625,000000,98.09,98.66,96.981,97.66,615003,0
+CHRD.US,D,20250626,000000,97.78,99.99,97.52,99.35,438162,0
+CHRD.US,D,20250627,000000,99.14,99.4,97.98,98.7,864835,0
+CHRD.US,D,20250630,000000,98.75,98.81,96.62,96.85,669867,0
+CHRD.US,D,20250701,000000,97.03,102.25,96.25,100.84,1631307,0
+CHRD.US,D,20250702,000000,102.56,104.06,100.4718,103.96,892779,0
+CHRD.US,D,20250703,000000,104.15,104.86,103.41,104.39,512121,0
+CHRD.US,D,20250707,000000,104,105.19,101.76,103.13,901470,0
+CHRD.US,D,20250708,000000,103.18,108.95,103,108.2,930765,0
+CHRD.US,D,20250709,000000,108.44,109.12,106.19,106.92,631173,0
+CHRD.US,D,20250710,000000,106.04,108.23,104.79,108.11,565515,0
+CHRD.US,D,20250711,000000,107.645,109.64,107.3825,109.19,581300,0
+CHRD.US,D,20250714,000000,108.75,108.77,106.2772,106.72,418885,0
+CHRD.US,D,20250715,000000,107.07,107.7072,104.03,104.09,371597,0
+CHRD.US,D,20250716,000000,104,104.4,102.18,102.2,497821,0
+CHRD.US,D,20250717,000000,102.3,106.25,102,105.97,538921,0
+CHRD.US,D,20250718,000000,107.065,108.33,105,106.4,510350,0
+CHRD.US,D,20250721,000000,106.71,107.41,105.24,105.51,499088,0
+CHRD.US,D,20250722,000000,105.91,108.6,105.91,108.05,756268,0
+CHRD.US,D,20250723,000000,107.72,110.15,107.72,109.32,598744,0
+CHRD.US,D,20250724,000000,108.95,111.14,108.71,109.6,637301,0
+CHRD.US,D,20250725,000000,109.8,110.035,108.2,108.72,474718,0
+CHRD.US,D,20250728,000000,110.5,113.26,110.31,113.02,673489,0
+CHRD.US,D,20250729,000000,113,114.42,111.82,114.13,603707,0
+CHRD.US,D,20250730,000000,113.54,113.645,110.85,111.9,605544,0
+CHRD.US,D,20250731,000000,109.86,112.55,109.3477,110.33,621632,0
+CHRD.US,D,20250801,000000,109.92,110.16,105.49,105.86,656234,0
+CHRD.US,D,20250804,000000,104.92,105.85,103.21,105.37,833121,0
+CHRD.US,D,20250805,000000,105.28,106.87,104.6,106.44,752615,0
+CHRD.US,D,20250806,000000,106.98,108.76,103.87,104.84,755883,0
+CHRD.US,D,20250807,000000,104.5,106.735,99.235,99.53,1831277,0
+CHRD.US,D,20250808,000000,100.23,101.72,99.25,101.06,747110,0
+CHRD.US,D,20250811,000000,101.45,102.605,99.28,99.41,1118874,0
+CHRD.US,D,20250812,000000,100.03,102.19,99.5,100.05,840252,0
+CHRD.US,D,20250813,000000,99.86,101.85,99.5,101.33,746532,0
+CHRD.US,D,20250814,000000,101.3,102.93,99.995,102.81,788321,0
+CHRD.US,D,20250815,000000,102.2,103.73,101.79,102.11,911171,0
+CHRD.US,D,20250818,000000,101.39,102.07,100.29,101.71,793477,0
+CHRD.US,D,20250819,000000,101.2,102.96,100.5,102.09,746191,0
+CHRD.US,D,20250820,000000,102.37,103.54,101.535,102.58,737192,0
+CHRD.US,D,20250821,000000,101.01,102.885,99.64,102,666708,0
+CHRD.US,D,20250822,000000,102.44,106.66,102.44,105.93,660448,0
+CHRD.US,D,20250825,000000,105.69,107.18,104.73,107.04,770422,0
+CHRD.US,D,20250826,000000,105.85,107.12,105.44,105.99,778535,0
+CHRD.US,D,20250827,000000,105.86,109.29,105.505,108.31,690824,0
+CHRD.US,D,20250828,000000,108.29,110.0545,107.58,109.84,485019,0
+CHRD.US,D,20250829,000000,109.41,110.87,108.7301,109.89,526775,0
+CHRD.US,D,20250902,000000,109.61,111.66,108.748,111.65,566066,0
+CHRD.US,D,20250903,000000,109.39,111.005,106.82,106.94,744129,0
+CHRD.US,D,20250904,000000,106.37,108.145,105.76,107.48,1516489,0
+CHRD.US,D,20250905,000000,105.73,107.195,102.625,103.42,1401891,0
+CHRD.US,D,20250908,000000,104.27,104.495,101.45,103.01,1024840,0
+CHRD.US,D,20250909,000000,103.5,105.85,102.61,102.72,798596,0
+CHRD.US,D,20250910,000000,102.97,106.63,102.42,106.55,926935,0
+CHRD.US,D,20250911,000000,105.09,105.58,103.56,104.87,813851,0
+CHRD.US,D,20250912,000000,105.69,106.75,104.03,104.16,927397,0
+CHRD.US,D,20250915,000000,104.12,104.12,101.88,102.31,672234,0
+CHRD.US,D,20250916,000000,106.29,107.075,104.01,106.42,1674673,0
+CHRD.US,D,20250917,000000,105.6,107.09,104.84,105.35,1053675,0
+CHRD.US,D,20250918,000000,105.95,105.95,103.48,104.33,729147,0
+CHRD.US,D,20250919,000000,103.53,103.885,100.09,100.37,1768297,0
+CHRD.US,D,20250922,000000,99.93,100.5075,99.4,100.26,776492,0
+CHRD.US,D,20250923,000000,101.06,105.32,100.365,102.03,863328,0
+CHRD.US,D,20250924,000000,103.29,105.59,103.15,104.32,593030,0
+CHRD.US,D,20250925,000000,103.48,105.24,103.204,103.48,682251,0
+CHRD.US,D,20250926,000000,103.67,107.04,103.55,104.53,1187994,0
+CHRD.US,D,20250929,000000,103.49,103.49,100.6775,101.19,897378,0
+CHRD.US,D,20250930,000000,100,100.44,98.15,99.37,1045929,0
+CHRD.US,D,20251001,000000,98.39,100.93,98.3,100.43,576522,0
+CHRD.US,D,20251002,000000,99.7,100.86,97.275,97.52,659269,0
+CHRD.US,D,20251003,000000,97.89,100,97.89,99.13,756858,0
+CHRD.US,D,20251006,000000,99.76,100.87,99.2,99.69,722151,0
+CHRD.US,D,20251007,000000,99.04,99.55,97.825,99.4,612712,0
+CHRD.US,D,20251008,000000,99.5,99.5,97.57,98.37,782542,0
+CHRD.US,D,20251009,000000,98.91,100.29,95.85,95.97,708166,0
+CHRD.US,D,20251010,000000,95.23,95.94,90.41,90.59,842921,0
+CHRD.US,D,20251013,000000,91.77,92.69,90.6068,92.63,644324,0
+CHRD.US,D,20251014,000000,90.59,92.09,89.86,90.85,530768,0
+CHRD.US,D,20251015,000000,91.56,92.34,89.86,90.12,695751,0
+CHRD.US,D,20251016,000000,90.54,90.75,88.16,89.13,904224,0
+CHRD.US,D,20251017,000000,89.41,89.925,87.62,89.74,778603,0
+CHRD.US,D,20251020,000000,90.45,91.39,89.28,89.7,443992,0
+CHRD.US,D,20251021,000000,89.76,90.18,88.62,89.15,446610,0
+CHRD.US,D,20251022,000000,89.65,90.25,88.305,89.17,570577,0
+CHRD.US,D,20251023,000000,92.45,93.895,92.18,93.48,771142,0
+CHRD.US,D,20251024,000000,93.85,93.88,92.34,92.48,515672,0
+CHRD.US,D,20251027,000000,93.07,94.155,92.67,93.22,600357,0
+CHRD.US,D,20251028,000000,92.13,93.17,90.364,90.44,782396,0
+CHRD.US,D,20251029,000000,90.44,92.52,90.28,90.98,544341,0
+CHRD.US,D,20251030,000000,90.54,91.57,90.1,90.23,516688,0
+CHRD.US,D,20251031,000000,90.5,91.475,89.755,90.72,719509,0
+CHRD.US,D,20251103,000000,90.795,91.21,89.25,90.92,600912,0
+CHRD.US,D,20251104,000000,89.25,90.235,88.305,88.93,951961,0
+CHRD.US,D,20251105,000000,87.79,88.91,84.84,84.99,1360076,0
+CHRD.US,D,20251106,000000,85.78,87.96,84.245,85.41,1036636,0
+CHRD.US,D,20251107,000000,85.5,87.555,84.4101,87.4,1047299,0
+CHRD.US,D,20251110,000000,87.96,88.32,86.28,87.26,682428,0
+CHRD.US,D,20251111,000000,88.5,91.17,88.5,90.99,896599,0
+CHRD.US,D,20251112,000000,90.29,91.34,89.13,89.57,821713,0
+CHRD.US,D,20251113,000000,89.65,92.29,89.65,90.74,675284,0
+CHRD.US,D,20251114,000000,91.02,93.44,89.6751,93.11,712701,0
+CHRD.US,D,20251117,000000,92.78,92.99,89.96,90.17,950234,0
+CHRD.US,D,20251118,000000,89.14,92.43,88.919,92.1,900034,0
+CHRD.US,D,20251119,000000,88.15,91.95,87.72,91.4,860505,0
+CHRD.US,D,20251120,000000,92.07,94.93,90.44,90.62,781451,0
+CHRD.US,D,20251121,000000,90.62,92.67,89.23,91.58,772365,0
+CHRD.US,D,20251124,000000,91.06,93.72,90.705,93.27,876258,0
+CHRD.US,D,20251125,000000,92,92.48,90.66,91.88,663708,0
+CHRD.US,D,20251126,000000,91.94,93.07,91.605,92.27,433894,0
+CHRD.US,D,20251128,000000,92.14,94.29,92.14,93.86,313887,0
+CHRD.US,D,20251201,000000,93.98,95.43,93.68,94.84,707407,0
+CHRD.US,D,20251202,000000,94.24,94.485,92.095,92.6,563097,0
+CHRD.US,D,20251203,000000,93,95.97,93,95.87,648479,0
+CHRD.US,D,20251204,000000,95.96,96.715,95.72,96.69,518403,0
+CHRD.US,D,20251205,000000,96.45,99.8899,96.345,97.65,618981,0
+CHRD.US,D,20251208,000000,96.66,98.14,95.5001,97.28,475285,0
+CHRD.US,D,20251209,000000,97.12,98.615,96.76,98.5,692414,0
+CHRD.US,D,20251210,000000,98.65,101.13,97.43,100.98,686223,0
+CHRD.US,D,20251211,000000,99.52,100.39,98.31,98.92,639960,0
+CHRD.US,D,20251212,000000,99.84,100,97.32,97.36,471876,0
+CHRD.US,D,20251215,000000,97.31,97.31,93.715,95.23,481260,0
+CHRD.US,D,20251216,000000,94.37,94.765,90.52,91.79,725015,0
+CHRD.US,D,20251217,000000,92.69,94.09,91.6,93.75,606964,0
+CHRD.US,D,20251218,000000,93.34,93.47,90.08,90.19,763387,0
+CHRD.US,D,20251219,000000,90.57,91.855,89.7101,90.16,1085733,0
+CHRD.US,D,20251222,000000,91.13,92.8,90.69,90.82,610871,0
+CHRD.US,D,20251223,000000,91,91.65,90.125,90.78,361599,0
+CHRD.US,D,20251224,000000,90.4,91.135,89.71,90.91,202398,0
+CHRD.US,D,20251226,000000,90.57,90.645,89.15,90.04,329552,0
+CHRD.US,D,20251229,000000,90.64,91.68,90.4,91.29,624946,0
+CHRD.US,D,20251230,000000,92,93.54,91.96,93.35,627518,0
+CHRD.US,D,20251231,000000,93.1,93.352,91.6911,92.7,552285,0
+CHRD.US,D,20260102,000000,92.58,95.035,91.6001,94.68,839634,0
+CHRD.US,D,20260105,000000,96.015,96.415,87.55,90.63,1247759,0
+CHRD.US,D,20260106,000000,90.58,91.78,89.175,89.83,958277,0
+CHRD.US,D,20260107,000000,89.83,89.98,87.35,88.55,710743,0
+CHRD.US,D,20260108,000000,88.54,95.09,88.54,94.29,725688,0
+CHRD.US,D,20260109,000000,93.31,94.66,91.93,92.13,538869,0
+CHRD.US,D,20260112,000000,92.14,92.38,90.07,91,1016059,0
+CHRD.US,D,20260113,000000,91.14,94.13,91.14,93.185,738068,0
+CHRD.US,D,20260114,000000,93.38,96.25,93.38,94.51,1003994,0
+CHRD.US,D,20260115,000000,92.37,93.45,91.36,91.94,1195313,0
+CHRD.US,D,20260116,000000,92.42,92.77,91.27,92.3,814968,0
+CHRD.US,D,20260120,000000,92.87,93.59,90.72,91.92,892389,0
+CHRD.US,D,20260121,000000,93.9,96.59,93.9,95.17,490670,0
+CHRD.US,D,20260122,000000,94.31,95.48,92.8332,94.85,690726,0
+CHRD.US,D,20260123,000000,95.75,97.5,94.85,95.53,641901,0
+CHRD.US,D,20260126,000000,97.03,97.425,94.81,95.91,606824,0
+CHRD.US,D,20260127,000000,95.75,98.24,95.75,98.04,520699,0
+CHRD.US,D,20260128,000000,99.11,99.47,97.07,98.16,612099,0
+CHRD.US,D,20260129,000000,100.98,103.4292,99.07,99.22,915538,0
+CHRD.US,D,20260130,000000,99.03,100.895,98.11,100.24,1149348,0
+CHRD.US,D,20260202,000000,96.39,98.085,94.8175,96.61,680535,0
+CHRD.US,D,20260203,000000,96.44,98.69,95.375,97.42,854924,0
+CHRD.US,D,20260204,000000,98.25,101.8799,98.25,101.15,897916,0
+CHRD.US,D,20260205,000000,99.36,99.72,96.91,98.47,584961,0
+CHRD.US,D,20260206,000000,98.48,103.35,98.48,102.89,840985,0
+CHRD.US,D,20260209,000000,102.29,103.44,100.96,102.34,630944,0
+CHRD.US,D,20260210,000000,102.34,102.34,99.575,100.43,625961,0
+CHRD.US,D,20260211,000000,102.73,104.19,102,104.16,559411,0
+CHRD.US,D,20260212,000000,103.55,104.04,97.96,99.44,548804,0
+CHRD.US,D,20260213,000000,99.16,102.38,99.16,102.02,483928,0
+CHRD.US,D,20260217,000000,102.21,103.135,97.3993,99.43,564273,0
+CHRD.US,D,20260218,000000,101.08,102.24,100.045,102.16,680787,0
diff --git a/daily/us/nasdaq stocks/1/cinf.us.txt b/daily/us/nasdaq stocks/1/cinf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dbf538772ddd947556a4177fa7dea2d6896dad8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cinf.us.txt	
@@ -0,0 +1,9039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CINF.US,D,19900326,000000,4.01239,4.01239,3.97189,3.97189,25395.537995982,0
+CINF.US,D,19900327,000000,4.01239,4.01239,3.95187,3.95187,121333.7839845,0
+CINF.US,D,19900328,000000,3.98561,3.98561,3.95187,3.95187,77596.570995109,0
+CINF.US,D,19900329,000000,3.97189,4.07232,3.97189,4.04573,438773.93096751,0
+CINF.US,D,19900330,000000,4.0321,4.09253,4.0321,4.09253,306156.41295894,0
+CINF.US,D,19900402,000000,4.09253,4.09253,4.05908,4.05908,67719.735503136,0
+CINF.US,D,19900403,000000,4.05908,4.14588,4.05908,4.14588,437366.01294373,0
+CINF.US,D,19900404,000000,4.11901,4.11901,4.11901,4.11901,80420.562976196,0
+CINF.US,D,19900405,000000,4.13235,4.13235,4.08595,4.11901,107222.99950427,0
+CINF.US,D,19900406,000000,4.09253,4.10586,4.01239,4.01239,349891.58696495,0
+CINF.US,D,19900409,000000,3.99885,4.0321,3.98561,4.01239,110050.04996043,0
+CINF.US,D,19900410,000000,3.99885,4.01239,3.98561,4.01239,25395.537995982,0
+CINF.US,D,19900411,000000,3.98561,4.01239,3.98561,3.99885,22573.584998275,0
+CINF.US,D,19900412,000000,3.98561,4.01239,3.98561,3.98561,90293.32050141,0
+CINF.US,D,19900416,000000,4.01239,4.01239,3.98561,3.98561,98759.179494531,0
+CINF.US,D,19900417,000000,4.01239,4.01239,3.98561,3.99885,142500.47045067,0
+CINF.US,D,19900418,000000,4.0321,4.04573,4.01239,4.01239,317444.22494977,0
+CINF.US,D,19900419,000000,4.01239,4.0321,3.99885,4.01239,348481.6299578,0
+CINF.US,D,19900420,000000,4.0321,4.0321,3.99885,3.99885,134034.61145756,0
+CINF.US,D,19900423,000000,3.99885,4.01239,3.9247,3.95854,809829.14592358,0
+CINF.US,D,19900424,000000,3.9247,3.93862,3.91185,3.9247,155196.20046528,0
+CINF.US,D,19900425,000000,3.91185,3.93862,3.89822,3.89822,303333.44046955,0
+CINF.US,D,19900426,000000,3.89822,3.93862,3.81808,3.83809,1218977.6678736,0
+CINF.US,D,19900427,000000,3.83809,3.86468,3.83809,3.83809,338603.77497412,0
+CINF.US,D,19900430,000000,3.83809,3.83809,3.76443,3.81808,362587.31697956,0
+CINF.US,D,19900501,000000,3.80445,3.81808,3.80445,3.81808,476871.31592824,0
+CINF.US,D,19900502,000000,3.83113,3.86468,3.82456,3.8581,447237.75097726,0
+CINF.US,D,19900503,000000,3.86468,3.89822,3.85143,3.87792,419023.31845864,0
+CINF.US,D,19900504,000000,3.89135,3.95187,3.87792,3.91185,629241.48542906,0
+CINF.US,D,19900507,000000,3.9247,3.95854,3.9247,3.95854,121333.7839845,0
+CINF.US,D,19900508,000000,3.95854,4.0321,3.95854,3.99885,845103.55839491,0
+CINF.US,D,19900509,000000,3.97189,3.97189,3.93862,3.95187,231380.77546986,0
+CINF.US,D,19900510,000000,3.95854,3.95854,3.91185,3.93862,261006.18448733,0
+CINF.US,D,19900511,000000,3.91185,3.95187,3.91185,3.93167,441596.9034569,0
+CINF.US,D,19900514,000000,3.9247,3.99885,3.9247,3.99885,371053.17597268,0
+CINF.US,D,19900515,000000,3.97189,3.99885,3.97189,3.97189,95939.265480205,0
+CINF.US,D,19900516,000000,3.97189,3.99885,3.97189,3.99885,158011.01702116,0
+CINF.US,D,19900517,000000,4.0321,4.09253,4.00524,4.07232,258184.23148962,0
+CINF.US,D,19900518,000000,4.05908,4.07232,4.04573,4.07232,402096.69793085,0
+CINF.US,D,19900521,000000,4.05908,4.09253,4.05908,4.08595,145317.32598992,0
+CINF.US,D,19900522,000000,4.10586,4.14588,4.10586,4.14588,146726.26350541,0
+CINF.US,D,19900523,000000,4.10586,4.17993,4.10586,4.16649,517779.43947809,0
+CINF.US,D,19900524,000000,4.14588,4.16649,4.13235,4.13235,104407.16345671,0
+CINF.US,D,19900525,000000,4.13235,4.17993,4.13235,4.17993,520605.47044256,0
+CINF.US,D,19900529,000000,4.17277,4.20641,4.16649,4.17993,284989.72649277,0
+CINF.US,D,19900530,000000,4.20641,4.25339,4.20641,4.22612,327320.04095006,0
+CINF.US,D,19900531,000000,4.22612,4.35355,4.22612,4.3404,680027.46396258,0
+CINF.US,D,19900601,000000,4.32686,4.36041,4.32686,4.3404,828167.76244192,0
+CINF.US,D,19900604,000000,4.36041,4.39405,4.35355,4.38709,586914.22944684,0
+CINF.US,D,19900605,000000,4.37394,4.41406,4.37394,4.38709,283583.84745236,0
+CINF.US,D,19900606,000000,4.38709,4.40053,4.32686,4.32686,358353.36799131,0
+CINF.US,D,19900607,000000,4.3404,4.35355,4.32686,4.35355,162248.02448449,0
+CINF.US,D,19900608,000000,4.32686,4.35355,4.31352,4.3404,217274.06895639,0
+CINF.US,D,19900611,000000,4.31352,4.36041,4.31352,4.36041,191876.49197703,0
+CINF.US,D,19900612,000000,4.36041,4.4946,4.35355,4.4946,648989.03946287,0
+CINF.US,D,19900613,000000,4.52118,4.53451,4.4946,4.53451,176357.78947302,0
+CINF.US,D,19900614,000000,4.50784,4.59504,4.50784,4.5815,426079.22044459,0
+CINF.US,D,19900615,000000,4.5815,4.60857,4.5815,4.59504,204575.28046671,0
+CINF.US,D,19900618,000000,4.54796,4.54796,4.47429,4.4946,308974.2879899,0
+CINF.US,D,19900619,000000,4.4946,4.50784,4.48753,4.48753,71955.723474765,0
+CINF.US,D,19900620,000000,4.4946,4.50784,4.47429,4.48753,215865.13144092,0
+CINF.US,D,19900621,000000,4.48753,4.50784,4.48753,4.48753,25395.537995982,0
+CINF.US,D,19900622,000000,4.4946,4.50784,4.48753,4.48753,167892.94997159,0
+CINF.US,D,19900625,000000,4.47429,4.4946,4.44751,4.44751,469815.41394228,0
+CINF.US,D,19900626,000000,4.44751,4.47429,4.43427,4.43427,433130.02497209,0
+CINF.US,D,19900627,000000,4.43427,4.46095,4.40053,4.40053,241256.59147013,0
+CINF.US,D,19900628,000000,4.43427,4.43427,4.37394,4.37394,79007.547493962,0
+CINF.US,D,19900629,000000,4.37394,4.37394,4.3404,4.36041,462761.55093971,0
+CINF.US,D,19900702,000000,4.38709,4.38709,4.35355,4.35355,229970.81846269,0
+CINF.US,D,19900703,000000,4.35355,4.37394,4.35355,4.35355,26803.456019766,0
+CINF.US,D,19900705,000000,4.3404,4.3404,4.27998,4.31352,204575.28046671,0
+CINF.US,D,19900706,000000,4.23986,4.30018,4.23986,4.26653,335782.84146811,0
+CINF.US,D,19900709,000000,4.31352,4.31352,4.26653,4.31352,194699.46446643,0
+CINF.US,D,19900710,000000,4.31352,4.31352,4.31352,4.31352,1409.9570071635,0
+CINF.US,D,19900711,000000,4.27998,4.31352,4.27998,4.30018,84647.375522617,0
+CINF.US,D,19900712,000000,4.3404,4.36041,4.32686,4.36041,447237.75097726,0
+CINF.US,D,19900713,000000,4.35355,4.43427,4.35355,4.43427,200338.27300339,0
+CINF.US,D,19900716,000000,4.47429,4.50784,4.47429,4.50784,269475.10195552,0
+CINF.US,D,19900717,000000,4.48753,4.5612,4.48753,4.5612,268061.06698159,0
+CINF.US,D,19900718,000000,4.54796,4.54796,4.54796,4.54796,118515.90895355,0
+CINF.US,D,19900719,000000,4.5612,4.5612,4.50784,4.52805,155196.20046528,0
+CINF.US,D,19900720,000000,4.52118,4.54796,4.52118,4.54796,28215.452010309,0
+CINF.US,D,19900723,000000,4.54796,4.54796,4.4946,4.53451,479691.22994257,0
+CINF.US,D,19900724,000000,4.53451,4.62829,4.53451,4.59504,399271.68645807,0
+CINF.US,D,19900725,000000,4.62829,4.7558,4.6219,4.7558,399271.68645807,0
+CINF.US,D,19900726,000000,4.7558,4.80268,4.74207,4.76217,417613.36145147,0
+CINF.US,D,19900727,000000,4.7558,4.7558,4.68184,4.68184,84647.375522617,0
+CINF.US,D,19900730,000000,4.68184,4.68184,4.59504,4.59504,198931.37447129,0
+CINF.US,D,19900731,000000,4.59504,4.64182,4.5612,4.62829,970668.23289258,0
+CINF.US,D,19900801,000000,4.60857,4.62829,4.60857,4.60857,110050.04996043,0
+CINF.US,D,19900802,000000,4.6219,4.64182,4.6219,4.62829,134034.61145756,0
+CINF.US,D,19900803,000000,4.62829,4.64182,4.59504,4.62829,1774851.4338374,0
+CINF.US,D,19900806,000000,4.62829,4.62829,4.5612,4.57493,434541.00147094,0
+CINF.US,D,19900807,000000,4.5815,4.5815,4.53451,4.53451,936803.77742842,0
+CINF.US,D,19900808,000000,4.53451,4.54796,4.48753,4.52118,2360356.7257687,0
+CINF.US,D,19900809,000000,4.53451,4.62829,4.50784,4.61465,395038.75696151,0
+CINF.US,D,19900810,000000,4.62829,4.62829,4.60857,4.62829,433130.02497209,0
+CINF.US,D,19900813,000000,4.6219,4.6219,4.60857,4.60857,76189.672463016,0
+CINF.US,D,19900814,000000,4.64182,4.64182,4.60857,4.60857,59251.837526635,0
+CINF.US,D,19900815,000000,4.60857,4.64182,4.60857,4.64182,81827.46150829,0
+CINF.US,D,19900816,000000,4.6219,4.64182,4.6219,4.6219,111457.96798421,0
+CINF.US,D,19900817,000000,4.6219,4.6219,4.5815,4.6219,403502.57697124,0
+CINF.US,D,19900820,000000,4.5815,4.6219,4.5815,4.59504,146726.26350541,0
+CINF.US,D,19900821,000000,4.5612,4.59504,4.4946,4.4946,1594262.7538511,0
+CINF.US,D,19900822,000000,4.4946,4.50784,4.46095,4.47429,1010173.5358771,0
+CINF.US,D,19900823,000000,4.40053,4.40053,4.35355,4.35355,1673273.3598202,0
+CINF.US,D,19900824,000000,4.35355,4.37394,4.3404,4.36041,674386.61644224,0
+CINF.US,D,19900827,000000,4.38709,4.41406,4.37394,4.38709,102992.10899109,0
+CINF.US,D,19900828,000000,4.41406,4.41406,4.38709,4.41406,232790.73247701,0
+CINF.US,D,19900829,000000,4.41406,4.44751,4.38709,4.41406,126974.63150484,0
+CINF.US,D,19900830,000000,4.43427,4.44103,4.41406,4.41406,328728.97846553,0
+CINF.US,D,19900831,000000,4.44751,4.48753,4.41406,4.46095,444419.8759463,0
+CINF.US,D,19900904,000000,4.44751,4.52118,4.44751,4.48753,107222.99950427,0
+CINF.US,D,19900905,000000,4.52118,4.60857,4.4946,4.5815,396450.75295205,0
+CINF.US,D,19900906,000000,4.54796,4.5815,4.53451,4.5612,286398.66400824,0
+CINF.US,D,19900907,000000,4.54796,4.64182,4.52118,4.62829,485331.05797122,0
+CINF.US,D,19900910,000000,4.62829,4.72903,4.62829,4.71538,283583.84745236,0
+CINF.US,D,19900911,000000,4.69537,4.78924,4.69537,4.78228,299100.51097299,0
+CINF.US,D,19900912,000000,4.76217,4.76904,4.71538,4.71538,589736.18244455,0
+CINF.US,D,19900913,000000,4.69537,4.69537,4.60857,4.60857,340016.79045636,0
+CINF.US,D,19900914,000000,4.60857,4.62829,4.5612,4.5815,1695843.8863434,0
+CINF.US,D,19900917,000000,4.6219,4.6485,4.6219,4.6485,524838.39993912,0
+CINF.US,D,19900918,000000,4.6485,4.68852,4.6219,4.67537,296277.53848359,0
+CINF.US,D,19900919,000000,4.68852,4.74884,4.66202,4.68852,656041.88297376,0
+CINF.US,D,19900920,000000,4.74884,4.74884,4.70872,4.71538,1200639.0513553,0
+CINF.US,D,19900921,000000,4.67537,4.68852,4.48753,4.50107,713891.91942675,0
+CINF.US,D,19900924,000000,4.42054,4.42054,4.32686,4.3404,1989303.5497961,0
+CINF.US,D,19900925,000000,4.39405,4.39405,4.18591,4.21308,2288404.060769,0
+CINF.US,D,19900926,000000,4.19307,4.19307,3.95187,3.95187,2445002.062308,0
+CINF.US,D,19900927,000000,4.00524,4.0321,3.59689,3.93862,4851924.071014,0
+CINF.US,D,19900928,000000,3.91185,4.16649,3.76443,3.89135,5721010.1519226,0
+CINF.US,D,19901001,000000,3.87134,3.95187,3.81808,3.93862,4215631.7810574,0
+CINF.US,D,19901002,000000,3.95854,3.95854,3.77748,3.77748,1944156.3797995,0
+CINF.US,D,19901003,000000,3.76443,3.81808,3.74402,3.77748,2787849.9811873,0
+CINF.US,D,19901004,000000,3.79121,3.79121,3.73078,3.74402,986188.97437998,0
+CINF.US,D,19901005,000000,3.64368,3.73078,3.53677,3.53677,1834110.4078059,0
+CINF.US,D,19901008,000000,3.61023,3.65702,3.55688,3.59689,1362882.997873,0
+CINF.US,D,19901009,000000,3.55688,3.67045,3.52323,3.62357,783024.67041212,0
+CINF.US,D,19901010,000000,3.59689,3.70391,3.58375,3.62357,562930.68744141,0
+CINF.US,D,19901011,000000,3.59689,3.59689,3.47614,3.50312,551644.91443396,0
+CINF.US,D,19901012,000000,3.55688,3.58375,3.47614,3.55688,1051087.7763772,0
+CINF.US,D,19901015,000000,3.64368,3.83809,3.59689,3.83809,1700077.8353316,0
+CINF.US,D,19901016,000000,3.80445,4.09253,3.80445,4.05908,2597380.3877423,0
+CINF.US,D,19901017,000000,4.04573,4.07919,3.88516,3.95187,1419317.9798604,0
+CINF.US,D,19901018,000000,3.93862,3.9918,3.82456,3.91185,626418.51293967,0
+CINF.US,D,19901019,000000,3.95187,3.95854,3.83809,3.85143,313208.23697815,0
+CINF.US,D,19901022,000000,3.82456,3.91185,3.76443,3.83809,691318.33442848,0
+CINF.US,D,19901023,000000,3.88516,3.97189,3.82456,3.9247,925516.98492928,0
+CINF.US,D,19901024,000000,3.85143,3.97189,3.85143,3.93862,754807.17941843,0
+CINF.US,D,19901025,000000,3.91185,3.91185,3.77748,3.84467,479691.22994257,0
+CINF.US,D,19901026,000000,3.82456,3.82456,3.70391,3.71735,320266.17794747,0
+CINF.US,D,19901029,000000,3.76443,3.79121,3.69066,3.69066,176357.78947302,0
+CINF.US,D,19901030,000000,3.64368,3.69066,3.50312,3.62357,818296.02440839,0
+CINF.US,D,19901031,000000,3.684,3.77748,3.67045,3.74402,1007349.543896,0
+CINF.US,D,19901101,000000,3.71735,3.76443,3.69066,3.76443,124154.71749051,0
+CINF.US,D,19901102,000000,3.76443,3.88516,3.71735,3.87134,334372.88446094,0
+CINF.US,D,19901105,000000,3.87134,3.93862,3.85143,3.93862,143903.29101601,0
+CINF.US,D,19901106,000000,3.93862,4.00524,3.9247,3.9247,392217.82345549,0
+CINF.US,D,19901107,000000,3.89822,3.9247,3.87134,3.88516,152368.13051744,0
+CINF.US,D,19901108,000000,3.85143,3.95854,3.85143,3.91185,128385.6080037,0
+CINF.US,D,19901109,000000,3.95187,4.07232,3.93862,4.04573,677209.58893163,0
+CINF.US,D,19901112,000000,4.07232,4.15286,4.01876,4.11274,245488.501475,0
+CINF.US,D,19901113,000000,4.20641,4.21975,4.11274,4.15286,526244.27897953,0
+CINF.US,D,19901114,000000,4.11274,4.20641,4.09253,4.19307,125563.65500599,0
+CINF.US,D,19901115,000000,4.17993,4.21975,4.13951,4.15286,519194.49394371,0
+CINF.US,D,19901116,000000,4.15286,4.20641,4.07232,4.12607,246894.38051541,0
+CINF.US,D,19901119,000000,4.09253,4.26017,4.09253,4.23338,299100.51097299,0
+CINF.US,D,19901120,000000,4.30018,4.44751,4.28714,4.32686,1012995.4888748,0
+CINF.US,D,19901121,000000,4.33363,4.33363,4.28714,4.28714,438773.93096751,0
+CINF.US,D,19901123,000000,4.28714,4.32686,4.28714,4.28714,42324.197507154,0
+CINF.US,D,19901126,000000,4.26017,4.30018,4.23338,4.28714,100174.23396014,0
+CINF.US,D,19901127,000000,4.31352,4.39405,4.2737,4.39405,352715.57894604,0
+CINF.US,D,19901128,000000,4.39405,4.43427,4.3404,4.39405,132617.51800856,0
+CINF.US,D,19901129,000000,4.32686,4.36708,4.29322,4.30018,407737.54545118,0
+CINF.US,D,19901130,000000,4.31352,4.36708,4.30018,4.30018,155196.20046528,0
+CINF.US,D,19901203,000000,4.3404,4.36708,4.30018,4.33363,238432.59948905,0
+CINF.US,D,19901204,000000,4.33363,4.42054,4.31352,4.36708,550242.09386863,0
+CINF.US,D,19901205,000000,4.43427,4.50107,4.39405,4.50107,675801.67090784,0
+CINF.US,D,19901206,000000,4.50107,4.56807,4.50107,4.55472,464170.48845518,0
+CINF.US,D,19901207,000000,4.51441,4.58817,4.51441,4.54129,308974.2879899,0
+CINF.US,D,19901210,000000,4.54129,4.58817,4.50107,4.50784,193288.48796758,0
+CINF.US,D,19901211,000000,4.50107,4.50107,4.46782,4.48753,244077.52497615,0
+CINF.US,D,19901212,000000,4.46782,4.56807,4.46782,4.56807,183410.63298391,0
+CINF.US,D,19901213,000000,4.61465,4.68852,4.61465,4.68852,341424.70848015,0
+CINF.US,D,19901214,000000,4.6219,4.6485,4.58817,4.63486,265239.11398389,0
+CINF.US,D,19901217,000000,4.58817,4.64182,4.58817,4.60857,153788.2824415,0
+CINF.US,D,19901218,000000,4.63486,4.65497,4.60857,4.65497,117102.89347132,0
+CINF.US,D,19901219,000000,4.64182,4.66851,4.60857,4.61465,424662.1269956,0
+CINF.US,D,19901220,000000,4.5612,4.6219,4.54796,4.58817,297692.59294921,0
+CINF.US,D,19901221,000000,4.5612,4.60857,4.54796,4.54796,174946.81297416,0
+CINF.US,D,19901224,000000,4.60857,4.60857,4.54796,4.54796,43736.193497697,0
+CINF.US,D,19901226,000000,4.54796,4.58817,4.54796,4.54796,229970.81846269,0
+CINF.US,D,19901227,000000,4.54796,4.6219,4.54796,4.54796,104407.16345671,0
+CINF.US,D,19901228,000000,4.60857,4.62829,4.5612,4.62829,252541.34498589,0
+CINF.US,D,19901231,000000,4.54796,4.60857,4.54796,4.5612,7054.8824942672,0
+CINF.US,D,19910102,000000,4.5612,4.5612,4.46782,4.46782,304744.4169684,0
+CINF.US,D,19910103,000000,4.4276,4.45448,4.34697,4.34697,441596.9034569,0
+CINF.US,D,19910104,000000,4.30685,4.36708,4.2737,4.33363,248312.49345609,0
+CINF.US,D,19910107,000000,4.30685,4.34697,4.30685,4.30685,190465.51547818,0
+CINF.US,D,19910108,000000,4.34697,4.35355,4.2737,4.29322,221499.86201111,0
+CINF.US,D,19910109,000000,4.2737,4.34697,4.21975,4.23338,421847.31043972,0
+CINF.US,D,19910110,000000,4.26017,4.29322,4.21975,4.29322,136852.4864885,0
+CINF.US,D,19910111,000000,4.29322,4.29322,4.23338,4.24662,249724.48944664,0
+CINF.US,D,19910114,000000,4.23338,4.26017,4.21975,4.21975,330141.99394777,0
+CINF.US,D,19910115,000000,4.23338,4.24662,4.21975,4.21975,21164.647482801,0
+CINF.US,D,19910116,000000,4.21975,4.29322,4.21975,4.29322,234200.68948418,0
+CINF.US,D,19910117,000000,4.41406,4.41406,4.33363,4.40053,172121.8015014,0
+CINF.US,D,19910118,000000,4.33363,4.4276,4.33363,4.40053,225734.83049106,0
+CINF.US,D,19910121,000000,4.44103,4.54796,4.44103,4.48125,159428.11047016,0
+CINF.US,D,19910122,000000,4.53451,4.58817,4.48125,4.54796,124154.71749051,0
+CINF.US,D,19910123,000000,4.53451,4.58817,4.53451,4.5612,39506.322476206,0
+CINF.US,D,19910124,000000,4.58817,4.69537,4.58817,4.64182,328728.97846553,0
+CINF.US,D,19910125,000000,4.69537,4.69537,4.58817,4.6219,211629.14346929,0
+CINF.US,D,19910128,000000,4.60857,4.64182,4.58817,4.58817,174946.81297416,0
+CINF.US,D,19910129,000000,4.58817,4.65497,4.58817,4.65497,105819.15944725,0
+CINF.US,D,19910130,000000,4.66851,4.66851,4.6219,4.62829,23984.561497128,0
+CINF.US,D,19910131,000000,4.6219,4.76217,4.6219,4.69537,159428.11047016,0
+CINF.US,D,19910201,000000,4.69537,4.77561,4.69537,4.77561,25395.537995982,0
+CINF.US,D,19910204,000000,4.71538,4.94315,4.71538,4.94315,421847.31043972,0
+CINF.US,D,19910205,000000,4.98356,5.11775,4.94315,5.10402,538946.12594427,0
+CINF.US,D,19910206,000000,5.07704,5.15767,5.07704,5.09058,248312.49345609,0
+CINF.US,D,19910207,000000,5.09058,5.09058,4.83574,4.86261,386572.89796839,0
+CINF.US,D,19910208,000000,4.8893,4.90989,4.83574,4.8893,382337.92948844,0
+CINF.US,D,19910211,000000,4.83574,4.92952,4.83574,4.86261,290638.72994663,0
+CINF.US,D,19910212,000000,4.86261,4.89656,4.84928,4.89656,71955.723474765,0
+CINF.US,D,19910213,000000,4.89656,5.01014,4.86261,4.99691,647584.17991415,0
+CINF.US,D,19910214,000000,5.02358,5.0636,4.97002,5.02358,205989.31544063,0
+CINF.US,D,19910215,000000,5.0636,5.10402,5.01014,5.10402,294871.6594432,0
+CINF.US,D,19910219,000000,5.05036,5.10402,5.05036,5.05036,358353.36799131,0
+CINF.US,D,19910220,000000,5.02358,5.10402,5.01014,5.03025,70544.746975912,0
+CINF.US,D,19910221,000000,5.02358,5.09058,5.02358,5.0636,38094.326485663,0
+CINF.US,D,19910222,000000,5.03683,5.11775,5.03683,5.05036,76189.672463016,0
+CINF.US,D,19910225,000000,5.05036,5.18435,5.05036,5.15767,313208.23697815,0
+CINF.US,D,19910226,000000,5.09058,5.10402,5.09058,5.10402,22573.584998275,0
+CINF.US,D,19910227,000000,5.10402,5.21113,5.10402,5.18435,186234.62496499,0
+CINF.US,D,19910228,000000,5.18435,5.27145,5.15767,5.21113,173536.855967,0
+CINF.US,D,19910301,000000,5.15767,5.21113,5.15767,5.15767,26803.456019766,0
+CINF.US,D,19910304,000000,5.15767,5.27145,5.15767,5.18435,158011.01702116,0
+CINF.US,D,19910305,000000,5.21113,5.35179,5.21113,5.35179,148138.25949595,0
+CINF.US,D,19910306,000000,5.37866,5.37866,5.29136,5.29136,451473.73894889,0
+CINF.US,D,19910307,000000,5.29136,5.35179,5.27145,5.27145,64897.782505429,0
+CINF.US,D,19910308,000000,5.29136,5.41877,5.29136,5.40573,93116.292990807,0
+CINF.US,D,19910311,000000,5.31824,5.40573,5.30481,5.30481,221499.86201111,0
+CINF.US,D,19910312,000000,5.30481,5.31824,5.22427,5.22427,173536.855967,0
+CINF.US,D,19910313,000000,5.22427,5.27145,5.22427,5.25811,73364.660990239,0
+CINF.US,D,19910314,000000,5.27145,5.30481,5.15767,5.15767,196109.42147359,0
+CINF.US,D,19910315,000000,5.21113,5.21113,5.13717,5.14414,128385.6080037,0
+CINF.US,D,19910318,000000,5.19082,5.22427,5.15767,5.17101,47963.006044117,0
+CINF.US,D,19910319,000000,5.15767,5.16424,4.99013,4.99013,389396.88994947,0
+CINF.US,D,19910320,000000,5.08391,5.09725,5.04369,5.09725,431722.10694832,0
+CINF.US,D,19910321,000000,5.11775,5.15767,5.07037,5.14414,63490.883973334,0
+CINF.US,D,19910322,000000,5.07037,5.16424,5.07037,5.16424,19748.573525498,0
+CINF.US,D,19910325,000000,5.08391,5.16424,5.07037,5.16424,25395.537995982,0
+CINF.US,D,19910326,000000,5.16424,5.22427,5.14414,5.16424,90293.32050141,0
+CINF.US,D,19910327,000000,5.28499,5.3921,5.19769,5.3921,321670.01800451,0
+CINF.US,D,19910328,000000,5.37866,5.41877,5.31824,5.35846,62074.810016031,0
+CINF.US,D,19910401,000000,5.35846,5.41877,5.3453,5.39848,200338.27300339,0
+CINF.US,D,19910402,000000,5.42526,5.63281,5.3921,5.61956,297692.59294921,0
+CINF.US,D,19910403,000000,5.61956,5.61956,5.49891,5.55277,376701.15993486,0
+CINF.US,D,19910404,000000,5.53933,5.66665,5.47223,5.66665,83237.418515453,0
+CINF.US,D,19910405,000000,5.57954,5.63281,5.47223,5.47223,338603.77497412,0
+CINF.US,D,19910408,000000,5.48596,5.49891,5.43878,5.47223,299100.51097299,0
+CINF.US,D,19910409,000000,5.51245,5.51245,5.35846,5.3921,170710.82500254,0
+CINF.US,D,19910410,000000,5.41877,5.41877,5.33148,5.33148,134034.61145756,0
+CINF.US,D,19910411,000000,5.33148,5.3921,5.30481,5.3921,1010173.5358771,0
+CINF.US,D,19910412,000000,5.35846,5.43878,5.35846,5.43878,28215.452010309,0
+CINF.US,D,19910415,000000,5.3921,5.52579,5.3921,5.52579,153788.2824415,0
+CINF.US,D,19910416,000000,5.43878,5.52579,5.42526,5.52579,45148.189488241,0
+CINF.US,D,19910417,000000,5.52579,5.53933,5.43878,5.49224,246894.38051541,0
+CINF.US,D,19910418,000000,5.48596,5.5663,5.47223,5.49891,84647.375522617,0
+CINF.US,D,19910419,000000,5.47223,5.5663,5.47223,5.5663,143903.29101601,0
+CINF.US,D,19910422,000000,5.55277,5.63281,5.48596,5.52579,273701.91450194,0
+CINF.US,D,19910423,000000,5.60622,5.66665,5.57954,5.57954,84647.375522617,0
+CINF.US,D,19910424,000000,5.69332,5.80093,5.64664,5.77396,671567.72191959,0
+CINF.US,D,19910425,000000,5.71343,5.787,5.71343,5.77396,100174.23396014,0
+CINF.US,D,19910426,000000,5.71343,5.77396,5.71343,5.74022,33862.416480793,0
+CINF.US,D,19910429,000000,5.74022,5.77396,5.71343,5.71343,9874.7965085942,0
+CINF.US,D,19910430,000000,5.71343,5.787,5.71343,5.787,91700.219033504,0
+CINF.US,D,19910501,000000,5.787,5.82771,5.71343,5.82771,246894.38051541,0
+CINF.US,D,19910502,000000,5.82771,5.90775,5.80093,5.83388,150959.19300197,0
+CINF.US,D,19910503,000000,5.90775,5.90775,5.81417,5.81417,91700.219033504,0
+CINF.US,D,19910506,000000,5.88088,5.90775,5.80093,5.81417,174946.81297416,0
+CINF.US,D,19910507,000000,5.81417,5.90775,5.81417,5.85439,31044.541449845,0
+CINF.US,D,19910508,000000,5.86763,5.93453,5.86763,5.90775,136852.4864885,0
+CINF.US,D,19910509,000000,5.97455,6.15551,5.9615,6.10854,208806.17097988,0
+CINF.US,D,19910510,000000,6.14207,6.34993,6.07528,6.21584,474046.30445547,0
+CINF.US,D,19910513,000000,6.20936,6.2896,6.07528,6.09529,369646.2774406,0
+CINF.US,D,19910514,000000,6.10854,6.15551,6.10854,6.14207,172121.8015014,0
+CINF.US,D,19910515,000000,6.14207,6.18229,6.14207,6.14207,148138.25949595,0
+CINF.US,D,19910516,000000,6.18229,6.18229,6.10854,6.10854,15517.683012318,0
+CINF.US,D,19910517,000000,6.10854,6.20936,6.0284,6.12884,382337.92948844,0
+CINF.US,D,19910520,000000,6.09529,6.15551,6.09529,6.15551,7054.8824942672,0
+CINF.US,D,19910521,000000,6.09529,6.20936,6.09529,6.15551,86060.39100485,0
+CINF.US,D,19910522,000000,6.22251,6.22251,6.16877,6.16877,52202.052490817,0
+CINF.US,D,19910523,000000,6.20936,6.20936,6.09529,6.15551,90293.32050141,0
+CINF.US,D,19910524,000000,6.16877,6.18229,6.09529,6.09529,28215.452010309,0
+CINF.US,D,19910528,000000,6.09529,6.15551,6.09529,6.10854,29628.467492542,0
+CINF.US,D,19910529,000000,6.18229,6.18229,6.10854,6.18229,39506.322476206,0
+CINF.US,D,19910530,000000,6.18229,6.18229,6.10854,6.10854,55021.966505144,0
+CINF.US,D,19910531,000000,6.10854,6.12216,6.0486,6.12216,98759.179494531,0
+CINF.US,D,19910603,000000,6.09529,6.12216,6.0486,6.0486,15517.683012318,0
+CINF.US,D,19910604,000000,6.0486,6.12216,6.0486,6.07528,139672.40050283,0
+CINF.US,D,19910605,000000,6.07528,6.07528,6.07528,6.07528,33862.416480793,0
+CINF.US,D,19910606,000000,6.12216,6.12216,6.07528,6.08186,76189.672463016,0
+CINF.US,D,19910607,000000,6.07528,6.12216,5.9615,6.01496,543180.07493252,0
+CINF.US,D,19910610,000000,5.97455,6.01496,5.97455,6.0079,45148.189488241,0
+CINF.US,D,19910611,000000,5.97455,6.00142,5.93453,5.97455,393626.76097096,0
+CINF.US,D,19910612,000000,5.90775,5.9615,5.90775,5.9615,176357.78947302,0
+CINF.US,D,19910613,000000,5.95454,6.01496,5.93453,6.01496,210213.06951199,0
+CINF.US,D,19910614,000000,6.01496,6.01496,5.95454,5.99495,356948.50844261,0
+CINF.US,D,19910617,000000,6.05498,6.10854,6.01496,6.10854,86060.39100485,0
+CINF.US,D,19910618,000000,6.0284,6.10854,6.0284,6.10854,50791.075991964,0
+CINF.US,D,19910619,000000,6.0284,6.10854,6.0284,6.04154,46556.107512024,0
+CINF.US,D,19910620,000000,6.10854,6.10854,6.05498,6.05498,104407.16345671,0
+CINF.US,D,19910621,000000,6.05498,6.12216,6.05498,6.05498,31044.541449845,0
+CINF.US,D,19910624,000000,6.12216,6.16228,6.05498,6.06822,81827.46150829,0
+CINF.US,D,19910625,000000,6.16228,6.22251,6.10854,6.16228,372465.17196322,0
+CINF.US,D,19910626,000000,6.16228,6.22251,6.16228,6.16877,146726.26350541,0
+CINF.US,D,19910627,000000,6.16228,6.22908,6.16228,6.22251,67719.735503136,0
+CINF.US,D,19910628,000000,6.22251,6.24252,6.16228,6.24252,217274.06895639,0
+CINF.US,D,19910701,000000,6.24252,6.27607,6.18229,6.20936,83237.418515453,0
+CINF.US,D,19910702,000000,6.24252,6.27607,6.16228,6.24252,273701.91450194,0
+CINF.US,D,19910703,000000,6.2896,6.30294,6.24252,6.29647,81827.46150829,0
+CINF.US,D,19910705,000000,6.2896,6.32952,6.24252,6.27607,9874.7965085942,0
+CINF.US,D,19910708,000000,6.24252,6.2896,6.22251,6.22251,100174.23396014,0
+CINF.US,D,19910709,000000,6.24252,6.36337,6.24252,6.27607,222915.93596842,0
+CINF.US,D,19910710,000000,6.2896,6.36337,6.27607,6.36337,18341.674993405,0
+CINF.US,D,19910711,000000,6.31619,6.36337,6.27607,6.30294,231380.77546986,0
+CINF.US,D,19910712,000000,6.22251,6.30294,6.20936,6.22251,182000.67597674,0
+CINF.US,D,19910715,000000,6.2896,6.2896,6.20936,6.22908,29628.467492542,0
+CINF.US,D,19910716,000000,6.2896,6.31619,6.22251,6.31619,215865.13144092,0
+CINF.US,D,19910717,000000,6.24252,6.31619,6.24252,6.31619,327320.04095006,0
+CINF.US,D,19910718,000000,6.2896,6.31619,6.26273,6.30294,32444.30354011,0
+CINF.US,D,19910719,000000,6.26273,6.31619,6.26273,6.26273,210213.06951199,0
+CINF.US,D,19910722,000000,6.31619,6.38318,6.26273,6.38318,548819.90296118,0
+CINF.US,D,19910723,000000,6.30294,6.32952,6.2896,6.31619,119921.78799395,0
+CINF.US,D,19910724,000000,6.24252,6.30294,6.24252,6.30294,146726.26350541,0
+CINF.US,D,19910725,000000,6.22908,6.30294,6.22251,6.22251,126974.63150484,0
+CINF.US,D,19910726,000000,6.20936,6.26273,6.08186,6.08186,176357.78947302,0
+CINF.US,D,19910729,000000,6.05498,6.10854,6.05498,6.10854,479691.22994257,0
+CINF.US,D,19910730,000000,6.10854,6.16228,6.05498,6.16228,88884.382985937,0
+CINF.US,D,19910731,000000,6.16228,6.24252,6.06822,6.24252,873317.99091353,0
+CINF.US,D,19910801,000000,6.27607,6.27607,6.19563,6.24252,102992.10899109,0
+CINF.US,D,19910802,000000,6.22251,6.30294,6.22251,6.24252,86060.39100485,0
+CINF.US,D,19910805,000000,6.22251,6.30294,6.22251,6.22251,60667.911483938,0
+CINF.US,D,19910806,000000,6.22251,6.32952,6.22251,6.30294,86060.39100485,0
+CINF.US,D,19910807,000000,6.4436,6.4436,6.32952,6.36337,90293.32050141,0
+CINF.US,D,19910808,000000,6.41015,6.41015,6.30294,6.30294,76189.672463016,0
+CINF.US,D,19910809,000000,6.30294,6.38318,6.30294,6.38318,40912.20151661,0
+CINF.US,D,19910812,000000,6.38318,6.38318,6.30294,6.30294,50791.075991964,0
+CINF.US,D,19910813,000000,6.30294,6.36964,6.30294,6.36964,69128.673018609,0
+CINF.US,D,19910814,000000,6.41015,6.41015,6.32952,6.41015,81827.46150829,0
+CINF.US,D,19910815,000000,6.41015,6.49716,6.32952,6.49716,141085.41598506,0
+CINF.US,D,19910816,000000,6.41015,6.57759,6.41015,6.57759,163657.98149165,0
+CINF.US,D,19910819,000000,6.32952,6.48372,6.32952,6.48372,174946.81297416,0
+CINF.US,D,19910820,000000,6.55072,6.55072,6.45675,6.49716,172121.8015014,0
+CINF.US,D,19910821,000000,6.63105,6.70462,6.59093,6.70462,189055.55847102,0
+CINF.US,D,19910822,000000,6.63105,6.7314,6.63105,6.7314,644758.1489497,0
+CINF.US,D,19910823,000000,6.7314,6.7314,6.63105,6.7314,153788.2824415,0
+CINF.US,D,19910826,000000,6.64449,6.75847,6.64449,6.75847,52202.052490817,0
+CINF.US,D,19910827,000000,6.7314,6.75847,6.65783,6.75847,121333.7839845,0
+CINF.US,D,19910828,000000,6.66479,6.75189,6.59093,6.66479,165068.9579905,0
+CINF.US,D,19910829,000000,6.59093,6.68471,6.45675,6.50423,124154.71749051,0
+CINF.US,D,19910830,000000,6.52374,6.52374,6.41015,6.41015,52202.052490817,0
+CINF.US,D,19910903,000000,6.47008,6.47008,6.38318,6.41015,112873.02244983,0
+CINF.US,D,19910904,000000,6.38318,6.45675,6.36337,6.36337,128385.6080037,0
+CINF.US,D,19910905,000000,6.36337,6.47008,6.36337,6.4436,33862.416480793,0
+CINF.US,D,19910906,000000,6.4436,6.4436,6.36337,6.36964,39506.322476206,0
+CINF.US,D,19910909,000000,6.36964,6.4436,6.36964,6.4235,81827.46150829,0
+CINF.US,D,19910910,000000,6.38318,6.4436,6.36964,6.36964,50791.075991964,0
+CINF.US,D,19910911,000000,6.39652,6.4436,6.32952,6.41015,118515.90895355,0
+CINF.US,D,19910912,000000,6.34276,6.38318,6.32952,6.36964,35271.353996266,0
+CINF.US,D,19910913,000000,6.41015,6.41015,6.36964,6.39652,28215.452010309,0
+CINF.US,D,19910916,000000,6.36337,6.4235,6.32952,6.3564,91700.219033504,0
+CINF.US,D,19910917,000000,6.4235,6.4235,6.32952,6.39004,36680.29151174,0
+CINF.US,D,19910918,000000,6.39004,6.39004,6.39004,6.39004,16931.717986241,0
+CINF.US,D,19910919,000000,6.39004,6.39004,6.32952,6.36337,49377.041018041,0
+CINF.US,D,19910920,000000,6.32952,6.39004,6.32952,6.34993,52202.052490817,0
+CINF.US,D,19910923,000000,6.36337,6.36337,6.2896,6.36337,56433.962495688,0
+CINF.US,D,19910924,000000,6.3564,6.36337,6.25596,6.36337,112873.02244983,0
+CINF.US,D,19910925,000000,6.36337,6.36337,6.30981,6.36337,70544.746975912,0
+CINF.US,D,19910926,000000,6.25596,6.36337,6.25596,6.36337,69128.673018609,0
+CINF.US,D,19910927,000000,6.25596,6.36337,6.25596,6.36337,187641.52349708,0
+CINF.US,D,19910930,000000,6.36337,6.4235,6.3564,6.36337,105819.15944725,0
+CINF.US,D,19911001,000000,6.39004,6.47706,6.39004,6.39004,39506.322476206,0
+CINF.US,D,19911002,000000,6.39004,6.54395,6.39004,6.47706,177766.7269885,0
+CINF.US,D,19911003,000000,6.47706,6.53061,6.45037,6.53061,12697.768997992,0
+CINF.US,D,19911004,000000,6.53061,6.53061,6.43674,6.50423,88884.382985937,0
+CINF.US,D,19911007,000000,6.49716,6.49716,6.43674,6.45037,46556.107512024,0
+CINF.US,D,19911008,000000,6.49716,6.49716,6.47706,6.49716,36680.29151174,0
+CINF.US,D,19911009,000000,6.4235,6.46361,6.4235,6.4235,138266.52146243,0
+CINF.US,D,19911010,000000,6.47706,6.47706,6.47706,6.47706,2818.8945226371,0
+CINF.US,D,19911011,000000,6.41015,6.47706,6.41015,6.41015,95939.265480205,0
+CINF.US,D,19911014,000000,6.377,6.39004,6.3564,6.39004,435949.93898643,0
+CINF.US,D,19911015,000000,6.38318,6.45037,6.36337,6.4235,352715.57894604,0
+CINF.US,D,19911016,000000,6.45037,6.45037,6.36337,6.41015,110050.04996043,0
+CINF.US,D,19911017,000000,6.45037,6.46361,6.41015,6.41015,111457.96798421,0
+CINF.US,D,19911018,000000,6.43674,6.50423,6.4235,6.46361,558702.85540329,0
+CINF.US,D,19911021,000000,6.43674,6.50423,6.43674,6.46361,5643.9059954137,0
+CINF.US,D,19911022,000000,6.50423,6.53061,6.29647,6.377,263826.09850165,0
+CINF.US,D,19911023,000000,6.29647,6.377,6.12884,6.14207,1711366.6668142,0
+CINF.US,D,19911024,000000,6.12884,6.17562,6.12884,6.12884,76189.672463016,0
+CINF.US,D,19911025,000000,6.16228,6.17562,6.16228,6.17562,33862.416480793,0
+CINF.US,D,19911028,000000,6.17562,6.17562,6.12884,6.12884,609489.85342849,0
+CINF.US,D,19911029,000000,6.16228,6.17562,6.12884,6.17562,102992.10899109,0
+CINF.US,D,19911030,000000,6.17562,6.17562,6.06194,6.06194,129802.70145268,0
+CINF.US,D,19911031,000000,6.10205,6.10205,6.03507,6.10205,325908.04495951,0
+CINF.US,D,19911101,000000,6.06194,6.14207,6.03507,6.09529,616542.69693938,0
+CINF.US,D,19911104,000000,6.09529,6.09529,6.03507,6.09529,39506.322476206,0
+CINF.US,D,19911105,000000,6.09529,6.09529,6.03507,6.03507,69128.673018609,0
+CINF.US,D,19911106,000000,6.03507,6.09529,6.03507,6.03507,98759.179494531,0
+CINF.US,D,19911107,000000,6.0486,6.0486,5.95454,5.9615,490975.98345833,0
+CINF.US,D,19911108,000000,6.06194,6.1155,6.03507,6.09529,128385.6080037,0
+CINF.US,D,19911111,000000,6.2024,6.24252,6.2024,6.24252,43736.193497697,0
+CINF.US,D,19911112,000000,6.28303,6.28303,6.16877,6.18897,88884.382985937,0
+CINF.US,D,19911113,000000,6.2024,6.2024,6.14207,6.2024,31044.541449845,0
+CINF.US,D,19911114,000000,6.22908,6.22908,6.14207,6.2024,91700.219033504,0
+CINF.US,D,19911115,000000,6.2024,6.22908,6.17562,6.21584,16931.717986241,0
+CINF.US,D,19911118,000000,6.09529,6.22908,6.03507,6.22908,320266.17794747,0
+CINF.US,D,19911119,000000,6.22908,6.22908,6.09529,6.12884,347067.59498386,0
+CINF.US,D,19911120,000000,6.2024,6.21584,6.14207,6.14207,311797.26047929,0
+CINF.US,D,19911121,000000,6.16228,6.22908,6.16228,6.17562,23984.561497128,0
+CINF.US,D,19911122,000000,6.14207,6.22908,6.14207,6.17562,12697.768997992,0
+CINF.US,D,19911125,000000,6.12884,6.22908,6.12884,6.12884,114275.84301516,0
+CINF.US,D,19911126,000000,6.12884,6.22908,6.12884,6.22908,81827.46150829,0
+CINF.US,D,19911127,000000,6.2024,6.2024,6.12884,6.12884,273701.91450194,0
+CINF.US,D,19911129,000000,6.12884,6.2024,6.1155,6.1155,95939.265480205,0
+CINF.US,D,19911202,000000,6.09529,6.16228,6.09529,6.1155,74774.617997403,0
+CINF.US,D,19911203,000000,6.09529,6.17562,6.09529,6.16228,160837.04798563,0
+CINF.US,D,19911204,000000,6.16228,6.17562,6.09529,6.09529,22573.584998275,0
+CINF.US,D,19911205,000000,6.14207,6.17562,6.09529,6.14207,42324.197507154,0
+CINF.US,D,19911206,000000,6.09529,6.17562,6.09529,6.12884,201752.30797731,0
+CINF.US,D,19911209,000000,6.17562,6.17562,6.10205,6.17562,100174.23396014,0
+CINF.US,D,19911210,000000,6.1155,6.17562,6.10205,6.10205,40912.20151661,0
+CINF.US,D,19911211,000000,6.10205,6.17562,6.10205,6.16877,102992.10899109,0
+CINF.US,D,19911212,000000,6.17562,6.17562,6.1155,6.17562,47963.006044117,0
+CINF.US,D,19911213,000000,6.1155,6.17562,6.1155,6.14207,371053.17597268,0
+CINF.US,D,19911216,000000,6.21584,6.21584,6.14207,6.18229,83237.418515453,0
+CINF.US,D,19911217,000000,6.23556,6.23556,6.07528,6.15551,579864.44441102,0
+CINF.US,D,19911218,000000,6.15551,6.15551,6.07528,6.07528,139672.40050283,0
+CINF.US,D,19911219,000000,6.09529,6.15551,6.07528,6.12884,43736.193497697,0
+CINF.US,D,19911220,000000,6.15551,6.15551,6.09529,6.10854,122743.74099166,0
+CINF.US,D,19911223,000000,6.15551,6.15551,6.07528,6.15551,292050.72593717,0
+CINF.US,D,19911224,000000,6.15551,6.15551,6.07528,6.07528,42324.197507154,0
+CINF.US,D,19911226,000000,6.09529,6.15551,6.07528,6.15551,126974.63150484,0
+CINF.US,D,19911227,000000,6.07528,6.09529,6.0284,6.06194,232790.73247701,0
+CINF.US,D,19911230,000000,6.0284,6.06194,5.94757,5.9615,411969.45545606,0
+CINF.US,D,19911231,000000,5.9615,5.98809,5.93453,5.98809,352715.57894604,0
+CINF.US,D,19920102,000000,5.98809,6.0284,5.9615,5.97455,297692.59294921,0
+CINF.US,D,19920103,000000,6.07528,6.07528,6.01496,6.07528,56433.962495688,0
+CINF.US,D,19920106,000000,6.12884,6.15551,6.07528,6.15551,263826.09850165,0
+CINF.US,D,19920107,000000,6.18229,6.40339,6.18229,6.40339,448650.76645948,0
+CINF.US,D,19920108,000000,6.29647,6.60398,6.29647,6.60398,416204.42393599,0
+CINF.US,D,19920109,000000,6.65783,6.75847,6.60398,6.65783,197517.33949737,0
+CINF.US,D,19920110,000000,6.65783,6.71149,6.65783,6.71149,32444.30354011,0
+CINF.US,D,19920113,000000,6.65783,6.71149,6.65783,6.71149,221499.86201111,0
+CINF.US,D,19920114,000000,6.65783,6.76485,6.65783,6.75847,222915.93596842,0
+CINF.US,D,19920115,000000,6.74474,6.79182,6.63792,6.63792,207393.15549766,0
+CINF.US,D,19920116,000000,6.7314,6.7314,6.63105,6.63105,352715.57894604,0
+CINF.US,D,19920117,000000,6.61751,6.63792,6.54395,6.63105,62074.810016031,0
+CINF.US,D,19920120,000000,6.63105,6.63105,6.54395,6.63105,31044.541449845,0
+CINF.US,D,19920121,000000,6.51736,6.63105,6.47706,6.57092,104407.16345671,0
+CINF.US,D,19920122,000000,6.47706,6.63105,6.47706,6.63105,335782.84146811,0
+CINF.US,D,19920123,000000,6.63105,6.68471,6.57092,6.60398,595380.08843996,0
+CINF.US,D,19920124,000000,6.68471,6.68471,6.57092,6.68471,465583.50393742,0
+CINF.US,D,19920127,000000,6.71149,6.71149,6.63105,6.65783,88884.382985937,0
+CINF.US,D,19920128,000000,6.63105,6.63105,6.57092,6.63105,117102.89347132,0
+CINF.US,D,19920129,000000,6.57092,6.63105,6.57092,6.57092,45148.189488241,0
+CINF.US,D,19920130,000000,6.63105,6.68471,6.57092,6.68471,345656.61848501,0
+CINF.US,D,19920131,000000,6.65783,6.74474,6.63792,6.71149,625007.53644081,0
+CINF.US,D,19920203,000000,6.76485,6.76485,6.76485,6.76485,5643.9059954137,0
+CINF.US,D,19920204,000000,6.76485,6.76485,6.68471,6.76485,165068.9579905,0
+CINF.US,D,19920205,000000,6.76485,6.82535,6.74474,6.74474,150959.19300197,0
+CINF.US,D,19920206,000000,6.74474,6.82535,6.74474,6.76485,114275.84301516,0
+CINF.US,D,19920207,000000,6.85224,6.85224,6.79182,6.82535,244077.52497615,0
+CINF.US,D,19920210,000000,6.85224,6.85224,6.71149,6.71149,246894.38051541,0
+CINF.US,D,19920211,000000,6.76485,6.76485,6.57092,6.57092,203164.30396785,0
+CINF.US,D,19920212,000000,6.57092,6.57092,6.50423,6.54395,911411.29790751,0
+CINF.US,D,19920213,000000,6.54395,6.61751,6.53061,6.61751,91700.219033504,0
+CINF.US,D,19920214,000000,6.57092,6.61751,6.49029,6.51736,314622.27195206,0
+CINF.US,D,19920218,000000,6.46361,6.54395,6.23556,6.23556,387981.83548386,0
+CINF.US,D,19920219,000000,6.23556,6.3564,6.23556,6.32305,263826.09850165,0
+CINF.US,D,19920220,000000,6.3564,6.40339,6.32305,6.377,81827.46150829,0
+CINF.US,D,19920221,000000,6.36337,6.39004,6.29647,6.39004,200338.27300339,0
+CINF.US,D,19920224,000000,6.39004,6.39004,6.29647,6.39004,138266.52146243,0
+CINF.US,D,19920225,000000,6.3564,6.49029,6.32305,6.49029,207393.15549766,0
+CINF.US,D,19920226,000000,6.51736,6.71149,6.47706,6.65783,328728.97846553,0
+CINF.US,D,19920227,000000,6.71149,6.74474,6.63105,6.67794,268061.06698159,0
+CINF.US,D,19920228,000000,6.63105,6.71149,6.59093,6.59093,112873.02244983,0
+CINF.US,D,19920302,000000,6.59093,6.68471,6.59093,6.68471,45148.189488241,0
+CINF.US,D,19920303,000000,6.68471,6.68471,6.60398,6.60398,187641.52349708,0
+CINF.US,D,19920304,000000,6.63105,6.68471,6.57092,6.57092,94531.34745642,0
+CINF.US,D,19920305,000000,6.63105,6.63105,6.46361,6.47706,379522.09344087,0
+CINF.US,D,19920306,000000,6.54395,6.54395,6.43674,6.43674,218679.94799679,0
+CINF.US,D,19920309,000000,6.40339,6.40339,6.29647,6.29647,146726.26350541,0
+CINF.US,D,19920310,000000,6.29647,6.40339,6.29647,6.40339,108636.0149865,0
+CINF.US,D,19920311,000000,6.40339,6.40339,6.32305,6.32305,327320.04095006,0
+CINF.US,D,19920312,000000,6.32305,6.43674,6.32305,6.32952,253954.36046813,0
+CINF.US,D,19920313,000000,6.43674,6.43674,6.32305,6.32305,42324.197507154,0
+CINF.US,D,19920316,000000,6.47706,6.47706,6.36337,6.47706,56433.962495688,0
+CINF.US,D,19920317,000000,6.36337,6.47706,6.36337,6.36337,269475.10195552,0
+CINF.US,D,19920318,000000,6.36337,6.47706,6.36337,6.36337,136852.4864885,0
+CINF.US,D,19920319,000000,6.47706,6.47706,6.36337,6.47706,69128.673018609,0
+CINF.US,D,19920320,000000,6.47706,6.53061,6.45037,6.51736,45148.189488241,0
+CINF.US,D,19920323,000000,6.53061,6.53061,6.45037,6.47706,88884.382985937,0
+CINF.US,D,19920324,000000,6.47706,6.56416,6.47706,6.56416,39506.322476206,0
+CINF.US,D,19920325,000000,6.59093,6.7314,6.56416,6.64449,197517.33949737,0
+CINF.US,D,19920326,000000,6.75847,6.75847,6.67107,6.75847,49377.041018041,0
+CINF.US,D,19920327,000000,6.75847,6.75847,6.67107,6.75847,128385.6080037,0
+CINF.US,D,19920330,000000,6.67107,6.75847,6.67107,6.75847,21164.647482801,0
+CINF.US,D,19920331,000000,6.7314,6.79878,6.68471,6.74474,263826.09850165,0
+CINF.US,D,19920401,000000,6.81202,6.81202,6.7314,6.75847,60667.911483938,0
+CINF.US,D,19920402,000000,6.79878,6.87225,6.7314,6.81202,208806.17097988,0
+CINF.US,D,19920403,000000,6.81202,6.81202,6.7314,6.75847,53613.028989671,0
+CINF.US,D,19920406,000000,6.81202,6.96631,6.81202,6.96631,258184.23148962,0
+CINF.US,D,19920407,000000,7.01281,7.01281,6.9256,7.01281,60667.911483938,0
+CINF.US,D,19920408,000000,6.9256,6.95268,6.84556,6.9256,102992.10899109,0
+CINF.US,D,19920409,000000,6.9256,7.01281,6.9256,6.95268,156604.11848907,0
+CINF.US,D,19920410,000000,6.95268,7.02624,6.95268,7.01281,53613.028989671,0
+CINF.US,D,19920413,000000,7.02624,7.09343,7.02624,7.0797,49377.041018041,0
+CINF.US,D,19920414,000000,7.06656,7.29442,7.06656,7.29442,114275.84301516,0
+CINF.US,D,19920415,000000,7.29442,7.4751,7.29442,7.4751,204575.28046671,0
+CINF.US,D,19920416,000000,7.48912,7.48912,7.15356,7.36151,643351.25041759,0
+CINF.US,D,19920420,000000,7.37466,7.37466,7.26755,7.3008,80420.562976196,0
+CINF.US,D,19920421,000000,7.34778,7.34778,7.22075,7.234,128385.6080037,0
+CINF.US,D,19920422,000000,7.167,7.29442,7.167,7.29442,430311.13044946,0
+CINF.US,D,19920423,000000,7.29442,7.29442,7.234,7.29442,323082.01399505,0
+CINF.US,D,19920424,000000,7.22075,7.33464,7.22075,7.25401,155196.20046528,0
+CINF.US,D,19920427,000000,7.31433,7.33464,7.234,7.33464,57845.958486231,0
+CINF.US,D,19920428,000000,7.33464,7.37466,7.29442,7.29442,50791.075991964,0
+CINF.US,D,19920429,000000,7.51492,7.51492,7.26755,7.26755,211629.14346929,0
+CINF.US,D,19920430,000000,7.15356,7.20712,6.89902,6.99967,340016.79045636,0
+CINF.US,D,19920501,000000,6.99967,7.12689,6.9256,6.9256,341424.70848015,0
+CINF.US,D,19920504,000000,7.03311,7.12689,6.9256,7.12689,126974.63150484,0
+CINF.US,D,19920505,000000,7.09343,7.17357,7.06656,7.12689,105819.15944725,0
+CINF.US,D,19920506,000000,7.17357,7.20712,7.12689,7.18045,205989.31544063,0
+CINF.US,D,19920507,000000,7.20712,7.20712,7.15356,7.19398,266651.10997443,0
+CINF.US,D,19920508,000000,7.19398,7.234,7.15356,7.234,67719.735503136,0
+CINF.US,D,19920511,000000,7.234,7.26755,7.17357,7.26755,328728.97846553,0
+CINF.US,D,19920512,000000,7.26755,7.29442,7.234,7.28079,530484.34491792,0
+CINF.US,D,19920513,000000,7.31433,7.31433,7.234,7.234,79007.547493962,0
+CINF.US,D,19920514,000000,7.29442,7.29442,7.234,7.234,145317.32598992,0
+CINF.US,D,19920515,000000,7.20712,7.20712,7.09343,7.12689,100174.23396014,0
+CINF.US,D,19920518,000000,7.36151,7.36151,7.234,7.34052,81827.46150829,0
+CINF.US,D,19920519,000000,7.36151,7.44165,7.28079,7.40831,201287.4197667,0
+CINF.US,D,19920520,000000,7.40831,7.56946,7.34052,7.44165,295337.56714547,0
+CINF.US,D,19920521,000000,7.44165,7.44165,7.36151,7.40831,109578.025308,0
+CINF.US,D,19920522,000000,7.40831,7.40831,7.36151,7.36151,79007.547493962,0
+CINF.US,D,19920526,000000,7.31433,7.40831,7.31433,7.40831,60194.867339813,0
+CINF.US,D,19920527,000000,7.31433,7.40831,7.31433,7.31433,61607.882822047,0
+CINF.US,D,19920528,000000,7.44165,7.44165,7.36151,7.40831,39975.28865357,0
+CINF.US,D,19920529,000000,7.44165,7.52836,7.36151,7.48912,200338.27300339,0
+CINF.US,D,19920601,000000,7.52836,7.52836,7.40831,7.48912,111926.93416158,0
+CINF.US,D,19920602,000000,7.48912,7.52836,7.40831,7.52836,68189.72117219,0
+CINF.US,D,19920603,000000,7.52836,7.52836,7.40831,7.48912,96878.217326624,0
+CINF.US,D,19920604,000000,7.48912,7.56946,7.40831,7.46185,102521.10383035,0
+CINF.US,D,19920605,000000,7.56946,7.65627,7.44165,7.56946,294399.63479075,0
+CINF.US,D,19920608,000000,7.52836,7.60938,7.44165,7.60938,375285.08597756,0
+CINF.US,D,19920609,000000,7.60938,7.60938,7.40831,7.48912,169303.92647044,0
+CINF.US,D,19920610,000000,7.52836,7.52836,7.40831,7.48912,41850.133871339,0
+CINF.US,D,19920611,000000,7.48912,7.52836,7.40831,7.48912,165539.96315125,0
+CINF.US,D,19920612,000000,7.56946,7.60938,7.48912,7.52836,88411.338841812,0
+CINF.US,D,19920615,000000,7.53483,7.61497,7.53483,7.55534,71955.723474765,0
+CINF.US,D,19920616,000000,7.61497,7.61497,7.48912,7.61497,71481.65983895,0
+CINF.US,D,19920617,000000,7.61497,7.61497,7.48912,7.53483,46556.107512024,0
+CINF.US,D,19920618,000000,7.53483,7.53483,7.234,7.25401,220089.90500396,0
+CINF.US,D,19920619,000000,7.234,7.31433,7.234,7.28079,87940.333681069,0
+CINF.US,D,19920622,000000,7.19398,7.28079,7.15356,7.15356,201287.4197667,0
+CINF.US,D,19920623,000000,7.15356,7.31433,7.15356,7.21389,200811.31714751,0
+CINF.US,D,19920624,000000,7.31433,7.36151,7.234,7.28079,335782.84146811,0
+CINF.US,D,19920625,000000,7.36151,7.40831,7.234,7.28079,73364.660990239,0
+CINF.US,D,19920626,000000,7.28079,7.40831,7.28079,7.34052,42324.197507154,0
+CINF.US,D,19920629,000000,7.40831,7.40831,7.28079,7.40831,9874.7965085942,0
+CINF.US,D,19920630,000000,7.44165,7.48912,7.28079,7.40831,401153.66811765,0
+CINF.US,D,19920701,000000,7.48912,7.53483,7.40831,7.44165,816878.9309594,0
+CINF.US,D,19920702,000000,7.44165,7.56946,7.44165,7.44165,109108.03963893,0
+CINF.US,D,19920706,000000,7.56946,7.56946,7.44165,7.44165,92646.307321754,0
+CINF.US,D,19920707,000000,7.56946,7.56946,7.44165,7.48912,213981.11079794,0
+CINF.US,D,19920708,000000,7.56946,7.78241,7.44165,7.70246,197048.37332001,0
+CINF.US,D,19920709,000000,7.78241,8.03734,7.78241,7.99731,449120.75212854,0
+CINF.US,D,19920710,000000,8.03734,8.29119,7.99731,8.16495,292050.72593717,0
+CINF.US,D,19920713,000000,8.21203,8.2445,8.03734,8.16495,303333.44046955,0
+CINF.US,D,19920714,000000,8.16495,8.16495,7.95681,7.99731,582680.28045859,0
+CINF.US,D,19920715,000000,8.03734,8.03734,7.91081,7.91081,91700.219033504,0
+CINF.US,D,19920716,000000,7.95681,8.0852,7.82988,8.03734,281701.86579277,0
+CINF.US,D,19920717,000000,8.0852,8.2445,8.03734,8.16495,208335.16581914,0
+CINF.US,D,19920720,000000,8.16495,8.16495,8.03734,8.16495,41850.133871339,0
+CINF.US,D,19920721,000000,8.16495,8.21203,8.03734,8.03734,275112.8910008,0
+CINF.US,D,19920722,000000,7.91081,8.11708,7.91081,7.99731,78067.576155855,0
+CINF.US,D,19920723,000000,8.03734,8.0852,7.95681,8.0852,96411.290132638,0
+CINF.US,D,19920724,000000,8.0852,8.0852,7.99731,8.03734,17397.625688536,0
+CINF.US,D,19920727,000000,8.03734,8.03734,7.95681,8.01782,131210.61947647,0
+CINF.US,D,19920728,000000,8.0852,8.11708,7.95681,8.11708,64897.782505429,0
+CINF.US,D,19920729,000000,8.16495,8.16495,8.03734,8.11708,124154.71749051,0
+CINF.US,D,19920730,000000,8.03734,8.16495,8.03734,8.03734,84179.428836942,0
+CINF.US,D,19920731,000000,8.11708,8.11708,7.91081,7.99731,94531.34745642,0
+CINF.US,D,19920803,000000,7.99731,7.99731,7.91081,7.99731,150959.19300197,0
+CINF.US,D,19920804,000000,7.97034,7.99731,7.91081,7.91081,92176.321652698,0
+CINF.US,D,19920805,000000,7.91081,7.99731,7.70246,7.86892,127445.63666558,0
+CINF.US,D,19920806,000000,7.86892,7.86892,7.74268,7.74268,253012.35014664,0
+CINF.US,D,19920807,000000,7.74268,7.91081,7.74268,7.86892,171182.84965497,0
+CINF.US,D,19920810,000000,7.78241,8.03734,7.78241,7.91081,221974.94513863,0
+CINF.US,D,19920811,000000,8.03734,8.11708,7.95681,8.0852,97350.241979058,0
+CINF.US,D,19920812,000000,8.16495,8.21203,8.0852,8.21203,55021.966505144,0
+CINF.US,D,19920813,000000,8.16495,8.21203,8.0852,8.16495,432190.05363399,0
+CINF.US,D,19920814,000000,8.16495,8.21203,8.11708,8.18525,259594.18849678,0
+CINF.US,D,19920817,000000,8.21203,8.2445,8.16495,8.23146,106753.01383522,0
+CINF.US,D,19920818,000000,8.2445,8.58683,8.16495,8.50532,343774.63682542,0
+CINF.US,D,19920819,000000,8.58683,8.58683,8.50532,8.50532,350834.61677813,0
+CINF.US,D,19920820,000000,8.54759,8.58683,8.4188,8.54759,194699.46446643,0
+CINF.US,D,19920821,000000,8.54759,8.54759,8.29119,8.34004,120396.87112145,0
+CINF.US,D,19920824,000000,8.37359,8.37359,8.21203,8.21203,74308.710295107,0
+CINF.US,D,19920825,000000,8.16495,8.29119,8.11708,8.29119,120862.77882375,0
+CINF.US,D,19920826,000000,8.34004,8.46138,8.2445,8.46138,427489.17745176,0
+CINF.US,D,19920827,000000,8.50532,8.50532,8.34004,8.46138,38094.326485663,0
+CINF.US,D,19920828,000000,8.34004,8.46138,8.34004,8.34004,146726.26350541,0
+CINF.US,D,19920831,000000,8.37359,8.37359,8.0852,8.2445,299100.51097299,0
+CINF.US,D,19920901,000000,8.34004,8.37359,8.16495,8.2445,386102.91229933,0
+CINF.US,D,19920902,000000,8.2445,8.2445,8.16495,8.2445,45148.189488241,0
+CINF.US,D,19920903,000000,8.2445,8.34004,8.21203,8.29119,103930.04134581,0
+CINF.US,D,19920904,000000,8.34004,8.37359,8.2445,8.34004,126974.63150484,0
+CINF.US,D,19920908,000000,8.34004,8.34004,8.29119,8.34004,177297.76081113,0
+CINF.US,D,19920909,000000,8.29119,8.37359,8.29119,8.37359,87940.333681069,0
+CINF.US,D,19920910,000000,8.29119,8.37359,8.29119,8.29119,64897.782505429,0
+CINF.US,D,19920911,000000,8.37359,8.37359,8.29119,8.31296,19281.646331514,0
+CINF.US,D,19920914,000000,8.4188,8.4188,8.34004,8.34004,39975.28865357,0
+CINF.US,D,19920915,000000,8.4188,8.4188,8.21203,8.34004,71013.713153277,0
+CINF.US,D,19920916,000000,8.16495,8.29119,8.0852,8.25234,228089.85629478,0
+CINF.US,D,19920917,000000,8.16495,8.36103,8.16495,8.34004,152842.19415326,0
+CINF.US,D,19920918,000000,8.37947,8.37947,8.29119,8.31894,185292.61464351,0
+CINF.US,D,19920921,000000,8.37947,8.37947,8.29119,8.37947,79007.547493962,0
+CINF.US,D,19920922,000000,8.37947,8.37947,8.29119,8.34004,30569.458322342,0
+CINF.US,D,19920923,000000,8.37947,8.37947,8.29119,8.34004,38094.326485663,0
+CINF.US,D,19920924,000000,8.25234,8.46697,8.25234,8.46697,464170.48845518,0
+CINF.US,D,19920925,000000,8.50532,8.59291,8.4188,8.54759,307097.40378875,0
+CINF.US,D,19920928,000000,8.4188,8.54759,8.4188,8.4188,49853.143637235,0
+CINF.US,D,19920929,000000,8.54759,8.64009,8.4188,8.64009,76656.599657,0
+CINF.US,D,19920930,000000,8.54759,8.97438,8.54759,8.97438,611372.85457979,0
+CINF.US,D,19921001,000000,9.02253,9.48511,8.89404,9.35957,1048733.770065,0
+CINF.US,D,19921002,000000,9.48511,9.48511,9.2294,9.27492,811239.10293074,0
+CINF.US,D,19921005,000000,9.18183,9.35957,9.02253,9.2294,301450.43931827,0
+CINF.US,D,19921006,000000,9.4449,9.4449,9.31003,9.4449,68189.72117219,0
+CINF.US,D,19921007,000000,9.48511,9.74015,9.35957,9.69797,862506.2815419,0
+CINF.US,D,19921008,000000,9.69797,10.0786,9.69797,9.82549,1551939.5758357,0
+CINF.US,D,19921009,000000,9.91085,9.91085,9.74015,9.78527,439249.01409501,0
+CINF.US,D,19921012,000000,9.86763,9.91085,9.74015,9.82549,237962.61381999,0
+CINF.US,D,19921013,000000,9.82549,9.82549,9.6146,9.65873,62074.810016031,0
+CINF.US,D,19921014,000000,9.74015,9.78527,9.6146,9.6146,284989.72649277,0
+CINF.US,D,19921015,000000,9.56947,9.63421,9.53024,9.56947,197517.33949737,0
+CINF.US,D,19921016,000000,9.65873,9.65873,9.56947,9.65873,135913.53464208,0
+CINF.US,D,19921019,000000,9.69797,9.69797,9.53024,9.6146,251133.4269621,0
+CINF.US,D,19921020,000000,9.6146,9.65873,9.35957,9.35957,243605.50032372,0
+CINF.US,D,19921021,000000,9.4449,9.48511,9.31003,9.4449,475927.26662337,0
+CINF.US,D,19921022,000000,9.4449,9.4449,9.31003,9.40174,201752.30797731,0
+CINF.US,D,19921023,000000,9.4449,9.4449,9.31003,9.31003,293927.61013832,0
+CINF.US,D,19921026,000000,9.31003,9.40174,9.27492,9.40174,134034.61145756,0
+CINF.US,D,19921027,000000,9.40174,9.53024,9.35957,9.48511,458998.6071122,0
+CINF.US,D,19921028,000000,9.53024,9.56947,9.40174,9.56947,244077.52497615,0
+CINF.US,D,19921029,000000,9.53024,9.6146,9.4449,9.4449,90763.306170464,0
+CINF.US,D,19921030,000000,9.6146,9.6146,9.4449,9.4449,37628.418783368,0
+CINF.US,D,19921102,000000,9.4449,9.56947,9.4449,9.46649,182000.67597674,0
+CINF.US,D,19921103,000000,9.56947,9.56947,9.40174,9.53024,216329.00015983,0
+CINF.US,D,19921104,000000,9.53024,9.53024,9.40174,9.53024,166952.97863348,0
+CINF.US,D,19921105,000000,9.40174,9.56947,9.40174,9.56947,202224.33262974,0
+CINF.US,D,19921106,000000,9.56947,9.56947,9.4449,9.46649,202224.33262974,0
+CINF.US,D,19921109,000000,9.4449,9.65873,9.4449,9.65873,289692.64165837,0
+CINF.US,D,19921110,000000,9.65873,9.74015,9.56947,9.74015,1724532.3824978,0
+CINF.US,D,19921111,000000,9.74015,9.78527,9.6146,9.78527,345188.67179934,0
+CINF.US,D,19921112,000000,9.86763,9.99328,9.82549,9.99328,84179.428836942,0
+CINF.US,D,19921113,000000,9.99328,10.2071,9.99328,10.2071,187171.53782804,0
+CINF.US,D,19921116,000000,10.2071,10.3826,10.2071,10.2483,224792.82016957,0
+CINF.US,D,19921117,000000,10.3826,10.4631,10.2483,10.4631,812182.13274391,0
+CINF.US,D,19921118,000000,10.4209,10.4209,10.2944,10.3826,139672.40050283,0
+CINF.US,D,19921119,000000,10.2071,10.2944,10.0786,10.0786,146261.3752948,0
+CINF.US,D,19921120,000000,10.2071,10.2071,10.0403,10.1659,154254.1901438,0
+CINF.US,D,19921123,000000,10.1659,10.2944,10.0786,10.2944,110515.95766272,0
+CINF.US,D,19921124,000000,10.2944,10.3826,10.2071,10.2071,189055.55847102,0
+CINF.US,D,19921125,000000,10.2944,10.4209,10.2071,10.3963,144847.34032088,0
+CINF.US,D,19921127,000000,10.4209,10.4631,10.3327,10.4424,101108.08834811,0
+CINF.US,D,19921130,000000,10.4631,10.5092,10.3826,10.4424,66780.783656716,0
+CINF.US,D,19921201,000000,10.4631,10.6739,10.3826,10.4209,237962.61381999,0
+CINF.US,D,19921202,000000,10.5092,10.5092,10.4209,10.4209,152368.13051744,0
+CINF.US,D,19921203,000000,10.5092,10.5092,10.4209,10.5092,87004.440309719,0
+CINF.US,D,19921204,000000,10.5092,10.5092,10.4209,10.5092,57845.958486231,0
+CINF.US,D,19921207,000000,10.5092,10.5092,10.4209,10.4631,81827.46150829,0
+CINF.US,D,19921208,000000,10.4209,10.4631,10.2483,10.3826,268061.06698159,0
+CINF.US,D,19921209,000000,10.2944,10.2944,10.1659,10.1659,79007.547493962,0
+CINF.US,D,19921210,000000,10.2483,10.2483,10.1217,10.2483,69601.717162733,0
+CINF.US,D,19921211,000000,10.2483,10.2483,10.1217,10.1217,44206.179166751,0
+CINF.US,D,19921214,000000,10.2944,10.2944,10.1659,10.2483,81360.534314306,0
+CINF.US,D,19921215,000000,10.2483,10.3404,10.2149,10.2944,41850.133871339,0
+CINF.US,D,19921216,000000,10.3404,10.4209,10.2149,10.3404,89827.412799115,0
+CINF.US,D,19921217,000000,10.2149,10.3404,10.1659,10.1659,122743.74099166,0
+CINF.US,D,19921218,000000,10.2483,10.2483,9.99328,10.0403,185764.63929593,0
+CINF.US,D,19921221,000000,9.99328,10.0786,9.99328,10.0786,268533.09163402,0
+CINF.US,D,19921222,000000,10.0786,10.2944,10.0403,10.2944,231849.74164721,0
+CINF.US,D,19921223,000000,10.2944,10.3826,10.2483,10.2483,266179.085322,0
+CINF.US,D,19921224,000000,10.3826,10.3826,10.2149,10.3404,23984.561497128,0
+CINF.US,D,19921228,000000,10.3404,10.3404,10.1864,10.2483,180588.6799862,0
+CINF.US,D,19921229,000000,10.2149,10.2483,10.2149,10.2149,23984.561497128,0
+CINF.US,D,19921230,000000,10.2483,10.2944,10.2149,10.2944,158957.10530941,0
+CINF.US,D,19921231,000000,10.2149,10.4699,10.2149,10.4699,166484.01245612,0
+CINF.US,D,19930104,000000,10.3826,10.4699,10.3404,10.4209,232315.64934951,0
+CINF.US,D,19930105,000000,10.3404,10.4209,10.2149,10.2944,150016.16318878,0
+CINF.US,D,19930106,000000,10.2149,10.3404,10.2149,10.2944,136377.40336099,0
+CINF.US,D,19930107,000000,10.2944,10.2944,10.2149,10.2944,323082.01399505,0
+CINF.US,D,19930108,000000,10.2944,10.2944,10.1659,10.2365,164599.99181314,0
+CINF.US,D,19930111,000000,10.2483,10.2483,10.1217,10.2483,155664.14715096,0
+CINF.US,D,19930112,000000,10.2483,10.2483,10.1217,10.1217,59251.837526635,0
+CINF.US,D,19930113,000000,10.2483,10.2483,10.0786,10.1659,224329.97094234,0
+CINF.US,D,19930114,000000,10.1659,10.1659,10.0403,10.1089,104872.05166731,0
+CINF.US,D,19930115,000000,10.0403,10.1217,10.0403,10.058,64430.855311444,0
+CINF.US,D,19930118,000000,10.1217,10.1659,10.0403,10.1659,43736.193497697,0
+CINF.US,D,19930119,000000,10.1659,10.1659,10.0403,10.1659,173063.81182288,0
+CINF.US,D,19930120,000000,10.1659,10.1659,10.0403,10.1659,69128.673018609,0
+CINF.US,D,19930121,000000,10.0403,10.1659,10.0403,10.0786,267591.08131254,0
+CINF.US,D,19930122,000000,10.0786,10.1217,10.0403,10.1217,94060.342295676,0
+CINF.US,D,19930125,000000,10.0786,10.1217,10.0403,10.1089,256776.31346584,0
+CINF.US,D,19930126,000000,10.0403,10.1217,10.0403,10.1217,134501.53865154,0
+CINF.US,D,19930127,000000,10.0403,10.1217,9.99328,10.0786,156136.17180339,0
+CINF.US,D,19930128,000000,9.99328,10.0786,9.99328,10.0786,23046.6291424,0
+CINF.US,D,19930129,000000,9.99328,10.1217,9.99328,10.0403,106753.01383522,0
+CINF.US,D,19930201,000000,9.99328,10.1217,9.99328,10.0403,71013.713153277,0
+CINF.US,D,19930202,000000,10.1217,10.3826,9.99328,10.3631,312742.32927585,0
+CINF.US,D,19930203,000000,10.4209,10.8496,10.4209,10.771,177297.76081113,0
+CINF.US,D,19930204,000000,10.8496,10.93,10.724,10.93,326374.97215351,0
+CINF.US,D,19930205,000000,10.93,10.93,10.5964,10.6445,166484.01245612,0
+CINF.US,D,19930208,000000,10.724,10.724,10.4209,10.4209,91234.31133121,0
+CINF.US,D,19930209,000000,10.5475,10.771,10.4209,10.6445,240787.62529277,0
+CINF.US,D,19930210,000000,10.5964,10.8044,10.5964,10.6739,229027.78864951,0
+CINF.US,D,19930211,000000,10.771,10.771,10.6739,10.724,37148.238197414,0
+CINF.US,D,19930212,000000,10.724,10.8976,10.6739,10.771,133558.50883837,0
+CINF.US,D,19930216,000000,10.8976,10.8976,10.6445,10.6445,238905.64363317,0
+CINF.US,D,19930217,000000,10.6445,10.724,10.5475,10.5475,311797.26047929,0
+CINF.US,D,19930218,000000,10.6739,10.6739,10.5092,10.5964,339073.76064318,0
+CINF.US,D,19930219,000000,10.5475,10.6445,10.5475,10.5964,157549.18728563,0
+CINF.US,D,19930222,000000,10.5092,10.6445,10.5092,10.6445,187171.53782804,0
+CINF.US,D,19930223,000000,10.6739,10.6739,10.5092,10.5964,213038.08098476,0
+CINF.US,D,19930224,000000,10.5964,10.5964,10.5092,10.5092,136852.4864885,0
+CINF.US,D,19930225,000000,10.5964,10.5964,10.5092,10.5288,88884.382985937,0
+CINF.US,D,19930226,000000,10.5092,10.5779,10.3826,10.5092,112873.02244983,0
+CINF.US,D,19930301,000000,10.3826,10.5475,10.3826,10.5092,263363.24927442,0
+CINF.US,D,19930302,000000,10.4699,10.5475,10.3826,10.5092,341895.71364089,0
+CINF.US,D,19930303,000000,10.5475,10.6445,10.4699,10.618,104872.05166731,0
+CINF.US,D,19930304,000000,10.6445,10.6445,10.5092,10.6445,146726.26350541,0
+CINF.US,D,19930305,000000,10.6445,10.8496,10.5092,10.8044,197517.33949737,0
+CINF.US,D,19930308,000000,10.8976,11.1055,10.8496,11.0634,187171.53782804,0
+CINF.US,D,19930309,000000,11.1055,11.1909,11.0634,11.1909,561987.65762822,0
+CINF.US,D,19930310,000000,11.2311,11.2311,11.0634,11.0634,153313.199314,0
+CINF.US,D,19930311,000000,11.2311,11.4076,11.0634,11.2802,197048.37332001,0
+CINF.US,D,19930312,000000,11.3596,11.3596,10.8976,11.0232,171182.84965497,0
+CINF.US,D,19930315,000000,11.0634,11.0634,10.8976,10.9368,137322.47215756,0
+CINF.US,D,19930316,000000,10.8976,11.031,10.8976,10.9848,57376.992308866,0
+CINF.US,D,19930317,000000,10.8573,11.031,10.771,10.771,110515.95766272,0
+CINF.US,D,19930318,000000,10.7309,10.8976,10.7309,10.8976,99703.228799399,0
+CINF.US,D,19930319,000000,10.7309,10.8976,10.6445,10.8112,133558.50883837,0
+CINF.US,D,19930322,000000,10.6445,10.8112,10.6445,10.771,64897.782505429,0
+CINF.US,D,19930323,000000,10.6445,10.8112,10.4964,10.6445,344715.62765521,0
+CINF.US,D,19930324,000000,10.7309,10.8112,10.6809,10.771,47031.190639528,0
+CINF.US,D,19930325,000000,10.771,10.8112,10.6809,10.6809,131210.61947647,0
+CINF.US,D,19930326,000000,10.8112,10.8112,10.6809,10.7309,118985.8946226,0
+CINF.US,D,19930329,000000,10.8112,10.8112,10.4699,10.517,938682.70061294,0
+CINF.US,D,19930330,000000,10.5964,10.5964,10.2944,10.4484,521076.4756033,0
+CINF.US,D,19930331,000000,10.3826,10.5552,10.3826,10.5552,262882.04919678,0
+CINF.US,D,19930401,000000,10.4699,10.5964,10.4699,10.5964,158011.01702116,0
+CINF.US,D,19930402,000000,10.5964,10.5964,10.4209,10.517,553992.80379585,0
+CINF.US,D,19930405,000000,10.4209,10.5964,10.2944,10.4699,403502.57697124,0
+CINF.US,D,19930406,000000,10.3826,10.517,10.3826,10.4484,601967.02424855,0
+CINF.US,D,19930407,000000,10.4209,10.5964,10.4209,10.5288,240787.62529277,0
+CINF.US,D,19930408,000000,10.5964,10.6809,10.4699,10.5964,129802.70145268,0
+CINF.US,D,19930412,000000,10.8112,10.8976,10.771,10.771,79007.547493962,0
+CINF.US,D,19930413,000000,10.8112,10.8976,10.8112,10.8309,55969.074285083,0
+CINF.US,D,19930414,000000,10.8976,10.8976,10.517,10.5288,322148.15960708,0
+CINF.US,D,19930415,000000,10.4699,10.5552,10.3826,10.517,624537.55077176,0
+CINF.US,D,19930416,000000,10.517,10.517,10.3826,10.517,78534.503349838,0
+CINF.US,D,19930419,000000,10.517,10.517,10.3826,10.3826,63019.878812591,0
+CINF.US,D,19930420,000000,10.4699,10.4699,10.2944,10.3404,192347.49713777,0
+CINF.US,D,19930421,000000,10.2944,10.4209,10.0854,10.2551,272291.95749478,0
+CINF.US,D,19930422,000000,10.2944,10.2944,10.1217,10.1217,206923.1698286,0
+CINF.US,D,19930423,000000,10.2149,10.2149,9.95393,10.0854,394096.74664002,0
+CINF.US,D,19930426,000000,10.0854,10.1217,9.99328,10.058,105819.15944725,0
+CINF.US,D,19930427,000000,10.1217,10.1217,9.91085,9.91085,389863.81714345,0
+CINF.US,D,19930428,000000,9.99328,9.99328,9.78527,9.82549,282639.79814749,0
+CINF.US,D,19930429,000000,9.99328,10.1217,9.82549,10.0403,171652.83532403,0
+CINF.US,D,19930430,000000,10.1217,10.2944,10.0403,10.1217,846509.43743531,0
+CINF.US,D,19930503,000000,10.1217,10.1217,9.91085,9.98235,107692.98517333,0
+CINF.US,D,19930504,000000,10.0403,10.2149,9.95393,10.1217,86529.357182216,0
+CINF.US,D,19930505,000000,10.0854,10.1659,10.0854,10.0854,27276.500163891,0
+CINF.US,D,19930506,000000,10.1659,10.1659,10.0403,10.0403,73364.660990239,0
+CINF.US,D,19930507,000000,10.1659,10.1659,9.78527,9.78527,207868.23862516,0
+CINF.US,D,19930510,000000,9.82549,9.91085,9.78527,9.82549,95939.265480205,0
+CINF.US,D,19930511,000000,9.78527,9.91085,9.78527,9.91085,39506.322476206,0
+CINF.US,D,19930512,000000,9.82549,9.91085,9.74015,9.78527,127912.56385957,0
+CINF.US,D,19930513,000000,9.78527,9.78527,9.58419,9.69797,150959.19300197,0
+CINF.US,D,19930514,000000,9.69797,9.69797,9.31003,9.35271,280758.83597958,0
+CINF.US,D,19930517,000000,9.35271,9.48022,8.88277,8.88277,347540.63912799,0
+CINF.US,D,19930518,000000,8.968,8.968,8.57956,8.75554,644758.1489497,0
+CINF.US,D,19930519,000000,8.75554,9.26913,8.75554,9.26913,674386.61644224,0
+CINF.US,D,19930520,000000,9.26913,9.56947,9.22449,9.52337,558225.73329241,0
+CINF.US,D,19930521,000000,9.3939,9.6146,9.3939,9.48022,437832.94013771,0
+CINF.US,D,19930524,000000,9.52337,9.6146,9.3939,9.6146,104407.16345671,0
+CINF.US,D,19930525,000000,9.65188,9.82549,9.56947,9.71268,481570.1531271,0
+CINF.US,D,19930526,000000,9.78527,9.86763,9.69797,9.74015,284521.77980709,0
+CINF.US,D,19930527,000000,9.74015,9.91085,9.74015,9.84707,103930.04134581,0
+CINF.US,D,19930528,000000,9.91085,9.91085,9.6146,9.74015,193288.48796758,0
+CINF.US,D,19930601,000000,9.74015,9.99328,9.74015,9.95393,146726.26350541,0
+CINF.US,D,19930602,000000,9.95393,9.99328,9.86763,9.99328,144378.37414352,0
+CINF.US,D,19930603,000000,9.86763,9.99328,9.78527,9.86763,218679.94799679,0
+CINF.US,D,19930604,000000,9.99328,10.1217,9.86763,9.99328,496148.884293,0
+CINF.US,D,19930607,000000,9.99328,9.99328,9.69797,9.71268,208806.17097988,0
+CINF.US,D,19930608,000000,9.78527,9.78527,9.56947,9.69797,363532.38577612,0
+CINF.US,D,19930609,000000,9.65188,9.78527,9.6146,9.71268,228559.84196384,0
+CINF.US,D,19930610,000000,9.69797,9.78527,9.69797,9.69797,101108.08834811,0
+CINF.US,D,19930611,000000,9.78527,9.99328,9.78527,9.91085,143903.29101601,0
+CINF.US,D,19930614,000000,10.001,10.0942,9.91864,10.0942,429369.12012797,0
+CINF.US,D,19930615,000000,10.0942,10.3022,10.001,10.264,475927.26662337,0
+CINF.US,D,19930616,000000,10.264,10.4346,10.1296,10.4346,457586.61112166,0
+CINF.US,D,19930617,000000,10.3464,10.4346,10.2218,10.3022,149555.35294494,0
+CINF.US,D,19930618,000000,10.3022,10.3022,10.1737,10.1737,61132.799694542,0
+CINF.US,D,19930621,000000,10.1737,10.3022,10.1296,10.2218,347540.63912799,0
+CINF.US,D,19930622,000000,10.2218,10.2218,10.1296,10.1737,270416.09278532,0
+CINF.US,D,19930623,000000,10.264,10.6102,10.1737,10.5632,463699.48329444,0
+CINF.US,D,19930624,000000,10.4768,10.6102,10.4768,10.5632,461818.52112654,0
+CINF.US,D,19930625,000000,10.4768,10.5632,10.4768,10.5023,100635.04420399,0
+CINF.US,D,19930628,000000,10.4768,10.5632,10.3464,10.3758,123680.6538547,0
+CINF.US,D,19930629,000000,10.4768,10.4768,10.0942,10.1934,467461.40763026,0
+CINF.US,D,19930630,000000,10.2218,10.2218,10.001,10.1737,185292.61464351,0
+CINF.US,D,19930701,000000,10.1737,10.1737,10.0942,10.1737,106283.02816616,0
+CINF.US,D,19930702,000000,10.0942,10.1737,10.0942,10.1158,40445.274322626,0
+CINF.US,D,19930706,000000,10.0942,10.2218,10.0942,10.1296,409618.5076191,0
+CINF.US,D,19930707,000000,10.2218,10.3022,10.1296,10.264,248312.49345609,0
+CINF.US,D,19930708,000000,10.3022,10.3022,10.1737,10.2433,164124.90868564,0
+CINF.US,D,19930709,000000,10.1296,10.3022,10.1296,10.264,150016.16318878,0
+CINF.US,D,19930712,000000,10.2433,10.3022,10.1737,10.1737,37148.238197414,0
+CINF.US,D,19930713,000000,10.3022,10.3022,10.1296,10.264,150959.19300197,0
+CINF.US,D,19930714,000000,10.2218,10.264,10.0942,10.264,161779.05830712,0
+CINF.US,D,19930715,000000,10.1296,10.264,10.1296,10.1296,84647.375522617,0
+CINF.US,D,19930716,000000,10.1296,10.264,10.0942,10.0942,51730.027838383,0
+CINF.US,D,19930719,000000,10.0942,10.1737,10.0452,10.0452,25863.484681657,0
+CINF.US,D,19930720,000000,10.1737,10.1737,10.0452,10.0452,189996.54930081,0
+CINF.US,D,19930721,000000,10.1737,10.1737,10.0942,10.1737,56902.928673053,0
+CINF.US,D,19930722,000000,10.0942,10.1737,10.001,10.001,150959.19300197,0
+CINF.US,D,19930723,000000,10.001,10.1296,10.001,10.0452,182471.6811375,0
+CINF.US,D,19930726,000000,10.0452,10.0942,9.83333,9.83333,124154.71749051,0
+CINF.US,D,19930727,000000,9.83333,10.001,9.83333,9.91864,118515.90895355,0
+CINF.US,D,19930728,000000,9.91864,9.91864,9.83333,9.83333,26336.528825781,0
+CINF.US,D,19930729,000000,9.91864,9.91864,9.83333,9.83333,55021.966505144,0
+CINF.US,D,19930730,000000,9.96089,10.0452,9.87256,10.0452,220567.02711485,0
+CINF.US,D,19930802,000000,10.0942,10.3464,10.0942,10.264,473575.29929472,0
+CINF.US,D,19930803,000000,10.3277,10.517,10.264,10.4768,290165.6858025,0
+CINF.US,D,19930804,000000,10.3464,10.4768,10.3464,10.4552,136852.4864885,0
+CINF.US,D,19930805,000000,10.3464,10.517,10.3022,10.3758,292519.69211454,0
+CINF.US,D,19930806,000000,10.4346,10.4346,10.264,10.3905,55969.074285083,0
+CINF.US,D,19930809,000000,10.4346,10.4346,10.264,10.3464,27276.500163891,0
+CINF.US,D,19930810,000000,10.264,10.4346,10.264,10.3277,42324.197507154,0
+CINF.US,D,19930811,000000,10.264,10.3905,10.264,10.3905,90293.32050141,0
+CINF.US,D,19930812,000000,10.3905,10.3905,10.264,10.3464,41383.206677355,0
+CINF.US,D,19930813,000000,10.3464,10.3464,10.2218,10.2218,21632.594168477,0
+CINF.US,D,19930816,000000,10.3464,10.3464,10.2218,10.2218,14581.789640969,0
+CINF.US,D,19930817,000000,10.3464,10.3464,10.1737,10.3022,94060.342295676,0
+CINF.US,D,19930818,000000,10.3464,10.3464,10.1737,10.3022,60667.911483938,0
+CINF.US,D,19930819,000000,10.1737,10.3022,10.1737,10.3022,23046.6291424,0
+CINF.US,D,19930820,000000,10.2218,10.3022,10.1737,10.2433,133558.50883837,0
+CINF.US,D,19930823,000000,10.1737,10.3022,10.1737,10.3022,19748.573525498,0
+CINF.US,D,19930824,000000,10.1737,10.3022,10.1737,10.1737,142025.38732317,0
+CINF.US,D,19930825,000000,10.3022,10.3022,10.1737,10.1737,223383.88265409,0
+CINF.US,D,19930826,000000,10.3022,10.3022,10.1737,10.3022,14581.789640969,0
+CINF.US,D,19930827,000000,10.1737,10.3022,10.1737,10.3022,479219.20529014,0
+CINF.US,D,19930830,000000,10.1737,10.3022,10.1737,10.1934,42794.183176208,0
+CINF.US,D,19930831,000000,10.3022,10.3022,10.001,10.0452,260538.23780166,0
+CINF.US,D,19930901,000000,10.001,10.1737,10.001,10.0452,128385.6080037,0
+CINF.US,D,19930902,000000,10.001,10.1296,10.001,10.0667,618423.65910729,0
+CINF.US,D,19930903,000000,10.0942,10.1737,10.001,10.0942,175415.77915153,0
+CINF.US,D,19930907,000000,10.0452,10.1737,10.0452,10.0452,59733.037604279,0
+CINF.US,D,19930908,000000,10.0452,10.1737,10.001,10.1296,146726.26350541,0
+CINF.US,D,19930909,000000,10.0942,10.3022,10.0942,10.3022,91700.219033504,0
+CINF.US,D,19930910,000000,10.264,10.517,10.264,10.4768,296277.53848359,0
+CINF.US,D,19930913,000000,10.5719,10.6504,10.4346,10.4817,171652.83532403,0
+CINF.US,D,19930914,000000,10.3963,10.4817,10.3091,10.4346,110050.04996043,0
+CINF.US,D,19930915,000000,10.3091,10.3091,10.0452,10.1806,150489.20733291,0
+CINF.US,D,19930916,000000,10.0942,10.3091,10.0942,10.3091,284053.83312142,0
+CINF.US,D,19930917,000000,10.2218,10.264,10.1373,10.264,111926.93416158,0
+CINF.US,D,19930920,000000,10.1373,10.264,10.1373,10.2001,73832.607675913,0
+CINF.US,D,19930921,000000,10.2218,10.3091,10.1373,10.2483,171182.84965497,0
+CINF.US,D,19930922,000000,10.1806,10.264,10.1373,10.2001,204101.21683089,0
+CINF.US,D,19930923,000000,10.264,10.264,9.91864,10.0266,297217.50982171,0
+CINF.US,D,19930924,000000,10.0452,10.0942,9.83333,9.9,176357.78947302,0
+CINF.US,D,19930927,000000,9.87256,9.96665,9.83333,9.87256,32444.30354011,0
+CINF.US,D,19930928,000000,9.96665,9.96665,9.83333,9.83333,34333.421641536,0
+CINF.US,D,19930929,000000,9.87256,9.96665,9.87256,9.96665,141552.34317905,0
+CINF.US,D,19930930,000000,9.87256,9.96665,9.83333,9.83333,95464.1823527,0
+CINF.US,D,19931001,000000,9.87256,9.91864,9.83333,9.83333,121333.7839845,0
+CINF.US,D,19931004,000000,9.83333,9.91864,9.79116,9.83333,90293.32050141,0
+CINF.US,D,19931005,000000,9.91864,9.91864,9.79116,9.85394,214444.97951685,0
+CINF.US,D,19931006,000000,9.91864,9.91864,9.83333,9.87256,258184.23148962,0
+CINF.US,D,19931007,000000,9.83333,9.91864,9.79116,9.87256,180117.67482545,0
+CINF.US,D,19931008,000000,9.74603,9.87256,9.74603,9.87256,37628.418783368,0
+CINF.US,D,19931011,000000,9.79116,9.96665,9.79116,9.96665,90293.32050141,0
+CINF.US,D,19931012,000000,9.87256,10.008,9.87256,10.008,225267.90329708,0
+CINF.US,D,19931013,000000,10.008,10.1373,9.91864,10.008,87004.440309719,0
+CINF.US,D,19931014,000000,10.1373,10.2218,10.0942,10.1806,193756.43465324,0
+CINF.US,D,19931015,000000,10.1373,10.3091,10.1373,10.2483,257247.31862658,0
+CINF.US,D,19931018,000000,10.1806,10.264,10.1373,10.1373,39975.28865357,0
+CINF.US,D,19931019,000000,10.1373,10.264,9.96665,10.008,111926.93416158,0
+CINF.US,D,19931020,000000,10.0266,10.0942,9.87256,9.87256,149081.28930913,0
+CINF.US,D,19931021,000000,9.87256,9.96665,9.70385,9.91864,382337.92948844,0
+CINF.US,D,19931022,000000,9.91864,10.0452,9.83333,10.0452,127912.56385957,0
+CINF.US,D,19931025,000000,9.91864,10.0452,9.91864,10.0452,153788.2824415,0
+CINF.US,D,19931026,000000,10.0942,10.0942,9.96665,10.0942,27745.466341255,0
+CINF.US,D,19931027,000000,10.0942,10.0942,9.96665,9.96665,46556.107512024,0
+CINF.US,D,19931028,000000,10.008,10.1373,9.96665,10.0942,367290.23214519,0
+CINF.US,D,19931029,000000,9.96665,10.0942,9.91864,10.0452,172595.8651372,0
+CINF.US,D,19931101,000000,10.0266,10.0942,9.96665,9.96665,420901.22215147,0
+CINF.US,D,19931102,000000,10.0942,10.0942,9.96665,10.0942,135913.53464208,0
+CINF.US,D,19931103,000000,10.0452,10.1806,10.0452,10.0452,155664.14715096,0
+CINF.US,D,19931104,000000,10.008,10.1373,9.96665,9.98235,110515.95766272,0
+CINF.US,D,19931105,000000,9.91864,9.96665,9.83333,9.93824,1350185.228875,0
+CINF.US,D,19931108,000000,9.96665,10.008,9.83333,10.008,203630.21167015,0
+CINF.US,D,19931109,000000,10.0942,10.0942,10.008,10.0942,110050.04996043,0
+CINF.US,D,19931110,000000,10.0452,10.0452,9.91864,9.91864,283583.84745236,0
+CINF.US,D,19931111,000000,10.008,10.0452,9.87256,9.9,54087.092625485,0
+CINF.US,D,19931112,000000,10.008,10.008,9.65873,9.70385,323082.01399505,0
+CINF.US,D,19931115,000000,9.74603,9.74603,9.3939,9.53024,570458.61407979,0
+CINF.US,D,19931116,000000,9.53024,9.53024,9.09669,9.18183,311331.352777,0
+CINF.US,D,19931117,000000,9.14005,9.22449,9.01008,9.09669,535185.22110015,0
+CINF.US,D,19931118,000000,9.09669,9.18183,9.01008,9.14005,477806.18980791,0
+CINF.US,D,19931119,000000,9.14005,9.18183,9.04706,9.18183,268533.09163402,0
+CINF.US,D,19931122,000000,9.18183,9.18183,8.8343,9.01008,444419.8759463,0
+CINF.US,D,19931123,000000,9.01008,9.09669,8.88277,9.03578,396919.71912941,0
+CINF.US,D,19931124,000000,9.09669,9.09669,8.968,9.01008,237022.64248188,0
+CINF.US,D,19931126,000000,9.01008,9.14005,9.01008,9.01008,192814.42433175,0
+CINF.US,D,19931129,000000,9.09669,9.09669,9.01008,9.01008,271355.04463173,0
+CINF.US,D,19931130,000000,9.14005,9.14005,9.01008,9.01008,141085.41598506,0
+CINF.US,D,19931201,000000,9.14005,9.18183,9.01008,9.07678,422316.27661709,0
+CINF.US,D,19931202,000000,9.14005,9.14005,8.968,8.968,517313.5317758,0
+CINF.US,D,19931203,000000,9.04706,9.09669,8.968,9.09669,731763.6087511,0
+CINF.US,D,19931206,000000,9.01008,9.14005,9.01008,9.14005,453356.74010017,0
+CINF.US,D,19931207,000000,9.14005,9.22449,8.8343,9.01008,634414.38626373,0
+CINF.US,D,19931208,000000,9.04706,9.04706,8.92278,8.92278,742579.3960895,0
+CINF.US,D,19931209,000000,8.968,9.04706,8.92278,9.01008,547411.9849374,0
+CINF.US,D,19931210,000000,9.01008,9.01008,8.92278,9.01008,265714.19711139,0
+CINF.US,D,19931213,000000,9.10434,9.10434,9.01685,9.05373,87471.367503704,0
+CINF.US,D,19931214,000000,9.18183,9.3169,9.10434,9.3169,296748.54364433,0
+CINF.US,D,19931215,000000,9.40763,9.53809,9.3169,9.40763,140616.4498077,0
+CINF.US,D,19931216,000000,9.53809,9.57535,9.4449,9.51651,256776.31346584,0
+CINF.US,D,19931217,000000,9.53809,9.57535,9.49198,9.49198,408674.45831422,0
+CINF.US,D,19931220,000000,9.57535,9.57535,9.3169,9.40763,214917.00416929,0
+CINF.US,D,19931221,000000,9.40763,9.40763,8.92748,8.968,420436.33394087,0
+CINF.US,D,19931222,000000,8.92748,9.05373,8.92748,9.01685,166484.01245612,0
+CINF.US,D,19931223,000000,9.01685,9.05373,8.92748,9.05373,217274.06895639,0
+CINF.US,D,19931227,000000,9.05373,9.10434,8.968,9.10434,93588.317643242,0
+CINF.US,D,19931228,000000,9.05373,9.2294,9.05373,9.2294,203630.21167015,0
+CINF.US,D,19931229,000000,9.27492,9.4449,9.18183,9.4449,300977.39517414,0
+CINF.US,D,19931230,000000,9.57535,9.66952,9.49198,9.57535,625007.53644081,0
+CINF.US,D,19931231,000000,9.49198,9.53809,9.3169,9.3169,162719.02964523,0
+CINF.US,D,19940103,000000,9.4449,9.4449,9.3169,9.4449,98759.179494531,0
+CINF.US,D,19940104,000000,9.4449,9.53809,9.3169,9.49198,152368.13051744,0
+CINF.US,D,19940105,000000,9.36545,9.53809,9.27492,9.3169,333901.8793002,0
+CINF.US,D,19940106,000000,9.40763,9.40763,9.3169,9.40763,380932.05044804,0
+CINF.US,D,19940107,000000,9.40763,9.40763,9.27492,9.36545,70069.663848408,0
+CINF.US,D,19940110,000000,9.36545,9.36545,9.18183,9.3169,522486.43261047,0
+CINF.US,D,19940111,000000,9.36545,9.36545,9.27492,9.36545,205046.28562745,0
+CINF.US,D,19940112,000000,9.36545,9.36545,9.18183,9.21175,321206.14928558,0
+CINF.US,D,19940113,000000,9.27492,9.3169,9.1478,9.1478,208335.16581914,0
+CINF.US,D,19940114,000000,9.3169,9.3169,9.1478,9.1478,140145.44464696,0
+CINF.US,D,19940117,000000,9.2294,9.3169,9.05373,9.18183,240319.6786071,0
+CINF.US,D,19940118,000000,9.18183,9.18183,8.92748,9.05373,170238.8003501,0
+CINF.US,D,19940119,000000,9.05373,9.05373,8.92748,8.92748,473575.29929472,0
+CINF.US,D,19940120,000000,9.05373,9.05373,8.92748,9.01685,285461.7511452,0
+CINF.US,D,19940121,000000,8.968,9.1478,8.968,9.1478,734581.48378204,0
+CINF.US,D,19940124,000000,9.1478,9.1478,8.968,9.05373,174473.76883004,0
+CINF.US,D,19940125,000000,9.10434,9.18183,8.968,9.18183,269004.09679478,0
+CINF.US,D,19940126,000000,9.10434,9.57535,9.05373,9.57535,328257.97330479,0
+CINF.US,D,19940127,000000,9.49198,9.84707,9.49198,9.75192,278876.85431998,0
+CINF.US,D,19940128,000000,9.84707,10.0157,9.71268,9.93048,278876.85431998,0
+CINF.US,D,19940131,000000,9.88825,10.1473,9.88825,10.1473,200811.31714751,0
+CINF.US,D,19940201,000000,10.1473,10.1473,10.0157,10.0157,166010.96831199,0
+CINF.US,D,19940202,000000,10.1089,10.1089,9.79704,9.79704,233258.67916269,0
+CINF.US,D,19940203,000000,9.8196,9.9746,9.79704,9.84707,748690.22927889,0
+CINF.US,D,19940204,000000,9.88825,9.88825,9.71268,9.79704,276055.92081397,0
+CINF.US,D,19940207,000000,9.62637,9.79704,9.62637,9.75192,201752.30797731,0
+CINF.US,D,19940208,000000,9.71268,9.88825,9.71268,9.84707,100635.04420399,0
+CINF.US,D,19940209,000000,9.84707,9.93048,9.79704,9.93048,189996.54930081,0
+CINF.US,D,19940210,000000,9.9746,10.1473,9.88825,10.0157,270884.03947099,0
+CINF.US,D,19940211,000000,9.9746,10.0157,9.88825,10.0157,36213.364317755,0
+CINF.US,D,19940214,000000,10.0157,10.0157,9.88825,10.0157,47031.190639528,0
+CINF.US,D,19940215,000000,9.88825,9.9746,9.84707,9.84707,121333.7839845,0
+CINF.US,D,19940216,000000,9.84707,9.9746,9.62637,9.66952,227613.75367559,0
+CINF.US,D,19940217,000000,9.75192,9.75192,9.57535,9.64697,260064.17416584,0
+CINF.US,D,19940218,000000,9.57535,9.71268,9.53809,9.57535,186234.62496499,0
+CINF.US,D,19940222,000000,9.62637,9.62637,9.49198,9.51651,134501.53865154,0
+CINF.US,D,19940223,000000,9.57535,9.57535,9.49198,9.57535,33862.416480793,0
+CINF.US,D,19940224,000000,9.53809,9.53809,9.49198,9.53809,57376.992308866,0
+CINF.US,D,19940225,000000,9.49198,9.57535,9.49198,9.49198,57376.992308866,0
+CINF.US,D,19940228,000000,9.49198,9.57535,9.4449,9.49198,114748.88715928,0
+CINF.US,D,19940301,000000,9.47433,9.49198,9.36545,9.49198,127912.56385957,0
+CINF.US,D,19940302,000000,9.4449,9.66952,9.3831,9.57535,426079.22044459,0
+CINF.US,D,19940303,000000,9.66952,9.66952,9.53809,9.62637,35740.320173631,0
+CINF.US,D,19940304,000000,9.53809,9.66952,9.53809,9.66952,65368.787666173,0
+CINF.US,D,19940307,000000,9.66952,9.66952,9.53809,9.53809,35740.320173631,0
+CINF.US,D,19940308,000000,9.53809,9.71268,9.53809,9.71268,140145.44464696,0
+CINF.US,D,19940309,000000,9.71268,9.71268,9.53809,9.64697,40445.274322626,0
+CINF.US,D,19940310,000000,9.71268,9.71268,9.53809,9.66952,43736.193497697,0
+CINF.US,D,19940311,000000,9.53809,9.79704,9.53809,9.71268,104872.05166731,0
+CINF.US,D,19940314,000000,9.76664,10.0266,9.76664,10.0266,230912.82878418,0
+CINF.US,D,19940315,000000,10.0266,10.0266,9.9,9.9,142025.38732317,0
+CINF.US,D,19940316,000000,9.9,10.0266,9.81175,9.9,216797.9663372,0
+CINF.US,D,19940317,000000,9.85394,9.9,9.85394,9.85394,65837.753843537,0
+CINF.US,D,19940318,000000,9.85394,9.85394,9.76664,9.85394,86060.39100485,0
+CINF.US,D,19940321,000000,9.85394,9.85394,9.55182,9.64206,188111.50916614,0
+CINF.US,D,19940322,000000,9.55182,9.6764,9.41646,9.45962,201752.30797731,0
+CINF.US,D,19940323,000000,9.55182,9.55182,9.41646,9.55182,156604.11848907,0
+CINF.US,D,19940324,000000,9.45962,9.55182,9.41646,9.50375,103930.04134581,0
+CINF.US,D,19940325,000000,9.50375,9.64206,9.45962,9.64206,416204.42393599,0
+CINF.US,D,19940328,000000,9.50375,9.6764,9.50375,9.50375,39975.28865357,0
+CINF.US,D,19940329,000000,9.64206,9.6764,9.50375,9.6764,93116.292990807,0
+CINF.US,D,19940330,000000,9.50375,9.64206,9.50375,9.56947,236548.57884607,0
+CINF.US,D,19940331,000000,9.50375,9.64206,9.15436,9.15436,267123.13462687,0
+CINF.US,D,19940404,000000,9.15436,9.19733,9.06216,9.13514,178236.71265755,0
+CINF.US,D,19940405,000000,9.19733,9.37035,9.06216,9.37035,265239.11398389,0
+CINF.US,D,19940406,000000,9.29061,9.41646,9.29061,9.29061,431249.06280419,0
+CINF.US,D,19940407,000000,9.45962,9.45962,9.29061,9.41646,255837.36161942,0
+CINF.US,D,19940408,000000,9.29061,9.41646,9.24293,9.37035,136377.40336099,0
+CINF.US,D,19940411,000000,9.29061,9.37035,9.24293,9.24293,250191.41664063,0
+CINF.US,D,19940412,000000,9.37035,9.37035,9.24293,9.37035,208335.16581914,0
+CINF.US,D,19940413,000000,9.24293,9.37035,9.24293,9.24293,173536.855967,0
+CINF.US,D,19940414,000000,9.19733,9.37035,9.19733,9.33014,134501.53865154,0
+CINF.US,D,19940415,000000,9.33014,9.37035,9.19733,9.25746,270416.09278532,0
+CINF.US,D,19940418,000000,9.37035,9.37035,9.24293,9.37035,175888.82329566,0
+CINF.US,D,19940419,000000,9.24293,9.37035,9.24293,9.29061,80882.392711731,0
+CINF.US,D,19940420,000000,9.37035,9.37035,9.15436,9.24293,73364.660990239,0
+CINF.US,D,19940421,000000,9.29061,9.29061,9.15436,9.29061,169771.87315612,0
+CINF.US,D,19940422,000000,9.29061,9.29061,9.15436,9.15436,89827.412799115,0
+CINF.US,D,19940425,000000,9.21851,9.29061,9.15436,9.29061,99228.145671895,0
+CINF.US,D,19940426,000000,9.29061,9.29061,9.15436,9.29061,38094.326485663,0
+CINF.US,D,19940428,000000,9.29061,9.29061,9.06216,9.19733,102521.10383035,0
+CINF.US,D,19940429,000000,9.19733,9.19733,9.06216,9.19733,231380.77546986,0
+CINF.US,D,19940502,000000,9.06216,9.15436,9.06216,9.1111,75717.647810581,0
+CINF.US,D,19940503,000000,9.1111,9.1111,9.06216,9.1111,238432.59948905,0
+CINF.US,D,19940504,000000,9.06216,9.1111,8.93485,9.02253,94531.34745642,0
+CINF.US,D,19940505,000000,9.06216,9.29061,9.02253,9.15436,997942.6940731,0
+CINF.US,D,19940506,000000,9.29061,9.29061,9.15436,9.19733,85119.400175052,0
+CINF.US,D,19940509,000000,9.24293,9.24293,9.15436,9.15436,159897.07664752,0
+CINF.US,D,19940510,000000,9.19733,9.19733,9.15436,9.17702,25395.537995982,0
+CINF.US,D,19940511,000000,9.19733,9.19733,9.1111,9.15436,119451.8023249,0
+CINF.US,D,19940512,000000,9.15436,9.24293,9.15436,9.19733,78534.503349838,0
+CINF.US,D,19940513,000000,9.15436,9.24293,9.15436,9.15436,40912.20151661,0
+CINF.US,D,19940516,000000,9.15436,9.24293,9.15436,9.24293,126974.63150484,0
+CINF.US,D,19940517,000000,9.24293,9.24293,9.15436,9.24293,64430.855311444,0
+CINF.US,D,19940518,000000,9.15436,9.24293,9.1111,9.13514,550704.94309584,0
+CINF.US,D,19940519,000000,9.1111,9.19733,9.1111,9.15436,161309.07263806,0
+CINF.US,D,19940520,000000,9.1111,9.19733,9.1111,9.19733,49853.143637235,0
+CINF.US,D,19940523,000000,9.1111,9.19733,9.1111,9.1111,39975.28865357,0
+CINF.US,D,19940524,000000,9.1111,9.19733,9.1111,9.19733,29157.462331798,0
+CINF.US,D,19940525,000000,9.19733,9.19733,9.1111,9.1111,97817.169173042,0
+CINF.US,D,19940526,000000,9.19733,9.19733,9.1111,9.1111,234676.79210338,0
+CINF.US,D,19940527,000000,9.19733,9.19733,9.06216,9.1111,38094.326485663,0
+CINF.US,D,19940531,000000,9.1111,9.15436,9.02253,9.04225,81827.46150829,0
+CINF.US,D,19940601,000000,9.15436,9.15436,8.98203,9.06216,196109.42147359,0
+CINF.US,D,19940602,000000,9.06216,9.15436,9.06216,9.06216,195169.45013548,0
+CINF.US,D,19940603,000000,9.15436,9.15436,9.06216,9.1111,191405.48681629,0
+CINF.US,D,19940606,000000,9.06216,9.19733,9.06216,9.19733,129326.59883349,0
+CINF.US,D,19940607,000000,9.1111,9.29061,9.1111,9.29061,277939.94145695,0
+CINF.US,D,19940608,000000,9.21851,9.37035,9.19733,9.37035,142500.47045067,0
+CINF.US,D,19940609,000000,9.29061,9.37035,9.29061,9.37035,69128.673018609,0
+CINF.US,D,19940610,000000,9.37035,9.50375,9.29061,9.50375,175415.77915153,0
+CINF.US,D,19940613,000000,9.51651,9.51651,9.47433,9.47433,304273.41180766,0
+CINF.US,D,19940614,000000,9.51651,9.51651,9.43118,9.43118,78534.503349838,0
+CINF.US,D,19940615,000000,9.43118,9.51651,9.43118,9.47433,166010.96831199,0
+CINF.US,D,19940616,000000,9.51651,9.51651,9.43118,9.51651,89827.412799115,0
+CINF.US,D,19940617,000000,9.51651,9.51651,9.43118,9.51651,228559.84196384,0
+CINF.US,D,19940620,000000,9.337,9.3831,9.25746,9.25746,88411.338841812,0
+CINF.US,D,19940621,000000,9.29835,9.3831,9.25746,9.337,109578.025308,0
+CINF.US,D,19940622,000000,9.25746,9.3831,9.25746,9.3169,89827.412799115,0
+CINF.US,D,19940623,000000,9.337,9.337,9.16879,9.16879,1193111.1247169,0
+CINF.US,D,19940624,000000,9.12376,9.25746,8.90149,8.98928,525308.38560817,0
+CINF.US,D,19940627,000000,8.85588,9.03578,8.80753,8.94142,434541.00147094,0
+CINF.US,D,19940628,000000,9.03578,9.03578,8.94142,9.03578,148609.2646567,0
+CINF.US,D,19940629,000000,9.03578,9.21175,8.94142,9.21175,121805.80863693,0
+CINF.US,D,19940630,000000,9.12376,9.3831,9.12376,9.3831,228559.84196384,0
+CINF.US,D,19940701,000000,9.3831,9.47433,9.29835,9.47433,115218.87282834,0
+CINF.US,D,19940705,000000,9.47433,9.47433,9.337,9.36545,95464.1823527,0
+CINF.US,D,19940706,000000,9.337,9.47433,9.337,9.337,35740.320173631,0
+CINF.US,D,19940707,000000,9.337,9.53809,9.337,9.3831,235144.73878906,0
+CINF.US,D,19940708,000000,9.337,9.43118,9.337,9.43118,25395.537995982,0
+CINF.US,D,19940711,000000,9.43118,9.43118,9.29835,9.29835,48909.094332366,0
+CINF.US,D,19940712,000000,9.25746,9.3831,9.25746,9.3831,54550.9613444,0
+CINF.US,D,19940713,000000,9.25746,9.3831,9.25746,9.3831,12697.768997992,0
+CINF.US,D,19940714,000000,9.3831,9.3831,9.21175,9.25746,91234.31133121,0
+CINF.US,D,19940715,000000,9.21175,9.27492,9.12376,9.25746,122277.83328936,0
+CINF.US,D,19940718,000000,9.12376,9.25746,9.12376,9.16879,67719.735503136,0
+CINF.US,D,19940719,000000,9.16879,9.29835,9.16879,9.25746,148609.2646567,0
+CINF.US,D,19940720,000000,9.29835,9.29835,9.12376,9.12376,23512.536844694,0
+CINF.US,D,19940721,000000,9.25746,9.25746,9.12376,9.25746,156604.11848907,0
+CINF.US,D,19940722,000000,9.25746,9.25746,9.12376,9.21175,35271.353996266,0
+CINF.US,D,19940725,000000,9.12376,9.25746,9.12376,9.25746,223852.84883146,0
+CINF.US,D,19940726,000000,9.25746,9.25746,9.16879,9.16879,108636.0149865,0
+CINF.US,D,19940727,000000,9.16879,9.25746,9.12376,9.16879,109578.025308,0
+CINF.US,D,19940728,000000,9.16879,9.29835,9.16879,9.16879,185764.63929593,0
+CINF.US,D,19940729,000000,9.29835,9.45275,9.16879,9.3831,230912.82878418,0
+CINF.US,D,19940801,000000,9.3831,9.43118,9.29835,9.43118,150959.19300197,0
+CINF.US,D,19940802,000000,9.43118,9.51651,9.337,9.43118,214917.00416929,0
+CINF.US,D,19940803,000000,9.43118,9.51651,9.3831,9.3831,46088.160826349,0
+CINF.US,D,19940804,000000,9.3831,9.47433,9.3831,9.47433,47031.190639528,0
+CINF.US,D,19940805,000000,9.3831,9.47433,9.337,9.47433,61132.799694542,0
+CINF.US,D,19940808,000000,9.47433,9.51651,9.337,9.51651,95939.265480205,0
+CINF.US,D,19940809,000000,9.51651,9.51651,9.3831,9.3831,42324.197507154,0
+CINF.US,D,19940810,000000,9.56358,9.56358,9.43118,9.43118,23984.561497128,0
+CINF.US,D,19940811,000000,9.56358,9.56358,9.43118,9.51651,76189.672463016,0
+CINF.US,D,19940812,000000,9.56358,9.56358,9.43118,9.56358,68658.687349554,0
+CINF.US,D,19940815,000000,9.43118,9.60773,9.43118,9.51651,107692.98517333,0
+CINF.US,D,19940816,000000,9.60773,9.69797,9.51651,9.65188,120862.77882375,0
+CINF.US,D,19940817,000000,9.69797,9.7784,9.56358,9.65188,122277.83328936,0
+CINF.US,D,19940818,000000,9.7784,9.7784,9.65188,9.65188,83237.418515453,0
+CINF.US,D,19940819,000000,9.73426,9.73426,9.65188,9.65188,55969.074285083,0
+CINF.US,D,19940822,000000,9.65188,9.7784,9.65188,9.7784,85119.400175052,0
+CINF.US,D,19940823,000000,9.65188,9.96089,9.65188,9.82549,293927.61013832,0
+CINF.US,D,19940824,000000,9.82549,9.91085,9.82549,9.91085,40445.274322626,0
+CINF.US,D,19940825,000000,9.82549,9.91085,9.69797,9.69797,131680.60514552,0
+CINF.US,D,19940826,000000,9.7784,9.7784,9.66952,9.66952,150016.16318878,0
+CINF.US,D,19940829,000000,9.7784,9.7784,9.69797,9.69797,141085.41598506,0
+CINF.US,D,19940830,000000,9.69797,9.7784,9.69797,9.73426,88884.382985937,0
+CINF.US,D,19940831,000000,9.7784,9.7784,9.73426,9.7784,62074.810016031,0
+CINF.US,D,19940901,000000,9.7784,9.7784,9.65188,9.65188,48438.089171622,0
+CINF.US,D,19940902,000000,9.65188,9.7784,9.60773,9.60773,78067.576155855,0
+CINF.US,D,19940906,000000,9.56358,9.69797,9.56358,9.69797,19748.573525498,0
+CINF.US,D,19940907,000000,9.56358,9.65188,9.56358,9.65188,48909.094332366,0
+CINF.US,D,19940908,000000,9.60773,9.65188,9.56358,9.62637,161779.05830712,0
+CINF.US,D,19940909,000000,9.56358,9.65188,9.43118,9.45275,116158.84416645,0
+CINF.US,D,19940912,000000,9.48511,9.6195,9.48511,9.6195,127912.56385957,0
+CINF.US,D,19940913,000000,9.53024,9.6195,9.3939,9.4449,242667.56796898,0
+CINF.US,D,19940914,000000,9.53024,9.57535,9.4449,9.57535,103462.09466015,0
+CINF.US,D,19940915,000000,9.53024,9.53024,9.4449,9.4449,135439.47100627,0
+CINF.US,D,19940916,000000,9.48511,9.57535,9.4449,9.57535,210689.17213119,0
+CINF.US,D,19940919,000000,9.57535,9.6195,9.4449,9.4449,203164.30396785,0
+CINF.US,D,19940920,000000,9.57535,9.57535,9.31003,9.33014,190465.51547818,0
+CINF.US,D,19940921,000000,9.3939,9.3939,9.17702,9.31003,366824.32444289,0
+CINF.US,D,19940922,000000,9.26531,9.33014,9.26531,9.31003,231380.77546986,0
+CINF.US,D,19940923,000000,9.31003,9.35271,9.31003,9.35271,283583.84745236,0
+CINF.US,D,19940926,000000,9.35271,9.35271,9.17702,9.31003,214444.97951685,0
+CINF.US,D,19940927,000000,9.26531,9.31003,9.26531,9.29061,122277.83328936,0
+CINF.US,D,19940928,000000,9.31003,9.4449,9.21851,9.26531,475927.26662337,0
+CINF.US,D,19940929,000000,9.26531,9.35271,9.26531,9.35271,509316.63896005,0
+CINF.US,D,19940930,000000,9.29061,9.35271,9.26531,9.26531,84647.375522617,0
+CINF.US,D,19941003,000000,9.35271,9.35271,9.17702,9.21851,63019.878812591,0
+CINF.US,D,19941004,000000,9.31003,9.31003,9.17702,9.29061,192814.42433175,0
+CINF.US,D,19941005,000000,9.21851,9.21851,9.08236,9.08236,197048.37332001,0
+CINF.US,D,19941006,000000,9.08236,9.21851,9.08236,9.21851,30569.458322342,0
+CINF.US,D,19941007,000000,9.26531,9.31003,9.13054,9.21851,129326.59883349,0
+CINF.US,D,19941010,000000,9.35271,9.35271,9.21851,9.35271,106753.01383522,0
+CINF.US,D,19941011,000000,9.26531,9.35271,9.21851,9.35271,54087.092625485,0
+CINF.US,D,19941012,000000,9.21851,9.35271,9.21851,9.29061,124621.6446845,0
+CINF.US,D,19941013,000000,9.35271,9.48511,9.17702,9.35271,174473.76883004,0
+CINF.US,D,19941014,000000,9.35271,9.48511,9.35271,9.48511,50791.075991964,0
+CINF.US,D,19941017,000000,9.48511,9.48511,9.35271,9.3939,87004.440309719,0
+CINF.US,D,19941018,000000,9.48511,9.48511,9.35271,9.42332,262416.14149448,0
+CINF.US,D,19941019,000000,9.48511,9.53024,9.35271,9.3939,340489.83460048,0
+CINF.US,D,19941020,000000,9.53024,9.53024,9.35271,9.4449,156604.11848907,0
+CINF.US,D,19941021,000000,9.35271,9.53024,9.35271,9.48511,100635.04420399,0
+CINF.US,D,19941024,000000,9.35271,9.48511,9.35271,9.3939,41383.206677355,0
+CINF.US,D,19941025,000000,9.35271,9.3939,8.90884,9.00371,251597.29568104,0
+CINF.US,D,19941026,000000,9.13054,9.13054,8.90884,8.96025,158011.01702116,0
+CINF.US,D,19941027,000000,9.04225,9.04225,8.5983,8.77457,1020048.3323856,0
+CINF.US,D,19941028,000000,8.82136,8.90884,8.73523,8.90884,633940.32262792,0
+CINF.US,D,19941031,000000,8.90884,8.95368,8.82136,8.86883,391747.83778642,0
+CINF.US,D,19941101,000000,8.82136,9.00371,8.82136,9.00371,202224.33262974,0
+CINF.US,D,19941102,000000,8.86883,9.04225,8.86883,9.04225,235144.73878906,0
+CINF.US,D,19941103,000000,9.04225,9.04225,8.95368,9.00371,76656.599657,0
+CINF.US,D,19941104,000000,9.04225,9.04225,8.86883,8.95368,77596.570995109,0
+CINF.US,D,19941107,000000,8.95368,8.95368,8.82136,8.82136,30569.458322342,0
+CINF.US,D,19941108,000000,8.82136,8.90884,8.82136,8.86883,81360.534314306,0
+CINF.US,D,19941109,000000,8.86883,8.95368,8.82136,8.84176,254898.409773,0
+CINF.US,D,19941110,000000,8.82136,8.86883,8.68717,8.77457,434541.00147094,0
+CINF.US,D,19941111,000000,8.77457,8.77457,8.73523,8.77457,175415.77915153,0
+CINF.US,D,19941114,000000,8.77457,8.77457,8.64009,8.64009,215391.0678051,0
+CINF.US,D,19941115,000000,8.73523,8.73523,8.5983,8.73523,120396.87112145,0
+CINF.US,D,19941116,000000,8.77457,8.77457,8.50532,8.57956,126508.72380255,0
+CINF.US,D,19941117,000000,8.55309,8.68717,8.55309,8.57956,191405.48681629,0
+CINF.US,D,19941118,000000,8.64009,8.64009,8.55309,8.64009,94997.255158715,0
+CINF.US,D,19941121,000000,8.68717,8.68717,8.37359,8.46697,230912.82878418,0
+CINF.US,D,19941122,000000,8.332,8.4188,8.28512,8.332,222447.98928275,0
+CINF.US,D,19941123,000000,8.332,8.46697,8.23685,8.36103,282639.79814749,0
+CINF.US,D,19941125,000000,8.332,8.4188,8.332,8.332,20691.603338677,0
+CINF.US,D,19941128,000000,8.4188,8.5983,8.332,8.5983,338603.77497412,0
+CINF.US,D,19941129,000000,8.53327,8.5983,8.50532,8.50532,150489.20733291,0
+CINF.US,D,19941130,000000,8.46697,8.55309,8.46697,8.46697,71013.713153277,0
+CINF.US,D,19941201,000000,8.46697,8.55309,8.37359,8.44616,291576.66230136,0
+CINF.US,D,19941202,000000,8.37359,8.55309,8.37359,8.46697,98759.179494531,0
+CINF.US,D,19941205,000000,8.55309,8.5983,8.4188,8.5983,79947.518832072,0
+CINF.US,D,19941206,000000,8.5983,8.5983,8.4188,8.4188,176357.78947302,0
+CINF.US,D,19941207,000000,8.4188,8.50532,8.332,8.4188,107222.99950427,0
+CINF.US,D,19941208,000000,8.332,8.4188,8.28512,8.332,50791.075991964,0
+CINF.US,D,19941209,000000,8.4188,8.4188,8.23685,8.23685,110991.04079023,0
+CINF.US,D,19941212,000000,8.34514,8.34514,8.21203,8.34514,82774.569288229,0
+CINF.US,D,19941213,000000,8.21203,8.34514,8.21203,8.25234,195638.41631285,0
+CINF.US,D,19941214,000000,8.38584,8.4805,8.25234,8.34514,214444.97951685,0
+CINF.US,D,19941215,000000,8.4805,8.65402,8.38584,8.65402,212101.16812172,0
+CINF.US,D,19941216,000000,8.65402,8.78732,8.56819,8.70002,194229.47879737,0
+CINF.US,D,19941219,000000,8.7479,9.1478,8.7479,9.10434,332024.99509905,0
+CINF.US,D,19941220,000000,9.01685,9.10434,8.92278,8.92278,312742.32927585,0
+CINF.US,D,19941221,000000,9.05373,9.18947,8.92278,9.10434,631589.37479095,0
+CINF.US,D,19941222,000000,9.10434,9.10434,9.01685,9.10434,408674.45831422,0
+CINF.US,D,19941223,000000,9.05373,9.18947,9.05373,9.17702,147668.2738269,0
+CINF.US,D,19941227,000000,9.18947,9.23617,9.05373,9.21851,866733.09408832,0
+CINF.US,D,19941228,000000,9.10434,9.18947,9.10434,9.10434,111457.96798421,0
+CINF.US,D,19941229,000000,9.05373,9.32425,9.05373,9.18947,176357.78947302,0
+CINF.US,D,19941230,000000,9.18947,9.32425,9.18947,9.18947,165539.96315125,0
+CINF.US,D,19950103,000000,9.18947,9.23617,9.05373,9.10434,397390.72429016,0
+CINF.US,D,19950104,000000,9.05373,9.23617,9.05373,9.23617,111926.93416158,0
+CINF.US,D,19950105,000000,9.23617,9.32425,9.1478,9.28178,248312.49345609,0
+CINF.US,D,19950106,000000,9.28178,9.45962,9.28178,9.41646,121805.80863693,0
+CINF.US,D,19950109,000000,9.41646,9.45962,9.28178,9.37035,229027.78864951,0
+CINF.US,D,19950110,000000,9.37035,9.55182,9.37035,9.41646,228089.85629478,0
+CINF.US,D,19950111,000000,9.50375,9.50375,9.28178,9.28178,100174.23396014,0
+CINF.US,D,19950112,000000,9.28178,9.41646,9.28178,9.32425,96411.290132638,0
+CINF.US,D,19950113,000000,9.32425,9.41646,9.32425,9.32425,144378.37414352,0
+CINF.US,D,19950116,000000,9.32425,9.41646,9.32425,9.32425,101582.15198393,0
+CINF.US,D,19950117,000000,9.41646,9.41646,9.28178,9.37035,196109.42147359,0
+CINF.US,D,19950118,000000,9.37035,9.37035,9.23617,9.32425,176357.78947302,0
+CINF.US,D,19950119,000000,9.32425,9.32425,9.23617,9.23617,23984.561497128,0
+CINF.US,D,19950120,000000,9.28178,9.28178,9.23617,9.23617,39506.322476206,0
+CINF.US,D,19950123,000000,9.23617,9.28178,9.18947,9.23617,85119.400175052,0
+CINF.US,D,19950124,000000,9.18947,9.28178,9.18947,9.23617,50322.109814599,0
+CINF.US,D,19950125,000000,9.23617,9.37035,9.18947,9.23617,123217.80462747,0
+CINF.US,D,19950126,000000,9.23617,9.37035,9.18947,9.18947,179651.76712315,0
+CINF.US,D,19950127,000000,9.32425,9.32425,9.18947,9.18947,45618.175157294,0
+CINF.US,D,19950130,000000,9.18947,9.32425,9.18947,9.28178,79007.547493962,0
+CINF.US,D,19950131,000000,9.28178,9.28178,9.18947,9.21851,64897.782505429,0
+CINF.US,D,19950201,000000,9.18947,9.23617,9.1478,9.1478,237496.7061177,0
+CINF.US,D,19950202,000000,9.1478,9.32425,9.10434,9.26531,229027.78864951,0
+CINF.US,D,19950203,000000,9.28178,9.41646,9.23617,9.32425,59733.037604279,0
+CINF.US,D,19950206,000000,9.32425,9.55182,9.23617,9.50375,365410.28946896,0
+CINF.US,D,19950207,000000,9.55182,9.59203,9.45962,9.55182,153313.199314,0
+CINF.US,D,19950208,000000,9.59203,9.64206,9.55182,9.59203,197517.33949737,0
+CINF.US,D,19950209,000000,9.64206,9.64206,9.55182,9.55182,172121.8015014,0
+CINF.US,D,19950210,000000,9.64206,9.72838,9.64206,9.64206,105819.15944725,0
+CINF.US,D,19950213,000000,9.64206,9.72838,9.64206,9.68326,190465.51547818,0
+CINF.US,D,19950214,000000,9.68326,9.72838,9.64206,9.72838,133558.50883837,0
+CINF.US,D,19950215,000000,9.64206,9.8196,9.64206,9.77252,150959.19300197,0
+CINF.US,D,19950216,000000,9.77252,9.77252,9.64206,9.72838,78067.576155855,0
+CINF.US,D,19950217,000000,9.72838,9.8196,9.68326,9.8196,203630.21167015,0
+CINF.US,D,19950221,000000,9.8196,9.8196,9.68326,9.8196,61132.799694542,0
+CINF.US,D,19950222,000000,9.68326,9.85982,9.68326,9.8196,140616.4498077,0
+CINF.US,D,19950223,000000,9.77252,9.85982,9.77252,9.77252,135439.47100627,0
+CINF.US,D,19950224,000000,9.85982,9.85982,9.77252,9.7784,135913.53464208,0
+CINF.US,D,19950227,000000,9.84707,9.85982,9.72838,9.77252,67252.80830915,0
+CINF.US,D,19950228,000000,9.8196,10.0403,9.68326,10.0403,281701.86579277,0
+CINF.US,D,19950301,000000,10.0403,10.1296,9.95393,10.0403,150016.16318878,0
+CINF.US,D,19950302,000000,9.99328,10.0854,9.99328,10.0403,65837.753843537,0
+CINF.US,D,19950303,000000,9.99328,10.0854,9.95393,9.95393,100174.23396014,0
+CINF.US,D,19950306,000000,9.99328,10.0403,9.90591,9.91864,53141.004337237,0
+CINF.US,D,19950307,000000,9.90591,9.99328,9.85982,9.95393,56433.962495688,0
+CINF.US,D,19950308,000000,9.85982,9.95393,9.85982,9.85982,115218.87282834,0
+CINF.US,D,19950309,000000,9.95393,9.95393,9.85982,9.85982,66310.797987661,0
+CINF.US,D,19950310,000000,9.95393,9.99328,9.85982,9.88825,47963.006044117,0
+CINF.US,D,19950313,000000,9.56358,9.56358,9.3831,9.3831,113336.89116874,0
+CINF.US,D,19950314,000000,9.3831,9.51651,9.3831,9.43118,87004.440309719,0
+CINF.US,D,19950315,000000,9.3831,9.51651,9.3831,9.3831,65837.753843537,0
+CINF.US,D,19950316,000000,9.3939,9.51651,9.3831,9.40174,124154.71749051,0
+CINF.US,D,19950317,000000,9.3831,9.51651,9.337,9.43118,127445.63666558,0
+CINF.US,D,19950320,000000,9.3831,9.43118,9.337,9.337,158487.11964036,0
+CINF.US,D,19950321,000000,9.337,9.43118,9.337,9.337,46088.160826349,0
+CINF.US,D,19950322,000000,9.43118,9.43118,9.337,9.35271,60194.867339813,0
+CINF.US,D,19950323,000000,9.337,9.43118,9.29835,9.43118,105819.15944725,0
+CINF.US,D,19950324,000000,9.43118,9.43118,9.337,9.43118,43269.266303713,0
+CINF.US,D,19950327,000000,9.43118,9.43118,9.337,9.3831,197989.3641498,0
+CINF.US,D,19950328,000000,9.337,9.43118,9.31003,9.35957,360235.34965092,0
+CINF.US,D,19950329,000000,9.337,9.43118,9.337,9.35271,158487.11964036,0
+CINF.US,D,19950330,000000,9.3831,9.3831,9.337,9.3831,166952.97863348,0
+CINF.US,D,19950331,000000,9.3831,9.43118,9.337,9.337,197989.3641498,0
+CINF.US,D,19950403,000000,9.3831,9.47433,9.3831,9.47433,128855.59367275,0
+CINF.US,D,19950404,000000,9.43118,9.43118,9.337,9.3831,387508.79133973,0
+CINF.US,D,19950405,000000,9.35957,9.60773,9.35957,9.3831,969726.2225711,0
+CINF.US,D,19950406,000000,9.47433,9.47433,9.3831,9.47433,261006.18448733,0
+CINF.US,D,19950407,000000,9.47433,9.47433,9.337,9.40174,166010.96831199,0
+CINF.US,D,19950410,000000,9.43118,9.47433,9.337,9.3831,300977.39517414,0
+CINF.US,D,19950411,000000,9.47433,9.47433,9.3831,9.47433,356476.48379017,0
+CINF.US,D,19950412,000000,9.47433,9.51651,9.3831,9.51651,267591.08131254,0
+CINF.US,D,19950413,000000,9.43118,9.56358,9.43118,9.56358,152842.19415326,0
+CINF.US,D,19950417,000000,9.56358,9.56358,9.43118,9.56358,146726.26350541,0
+CINF.US,D,19950418,000000,9.47433,9.56358,9.47433,9.56358,125563.65500599,0
+CINF.US,D,19950419,000000,9.56358,9.63421,9.47433,9.56358,110515.95766272,0
+CINF.US,D,19950420,000000,9.65188,9.74015,9.56358,9.65188,224329.97094234,0
+CINF.US,D,19950421,000000,9.60773,9.74015,9.60773,9.74015,69601.717162733,0
+CINF.US,D,19950424,000000,9.65188,9.78527,9.65188,9.69797,113807.89632948,0
+CINF.US,D,19950425,000000,9.69797,9.96665,9.69797,9.87256,263826.09850165,0
+CINF.US,D,19950426,000000,9.87256,10.052,9.87256,10.052,248782.47912515,0
+CINF.US,D,19950427,000000,9.96665,10.052,9.96665,10.052,114748.88715928,0
+CINF.US,D,19950428,000000,10.052,10.052,9.96665,9.96665,179181.78145411,0
+CINF.US,D,19950501,000000,10.052,10.052,9.69797,9.83333,183410.63298391,0
+CINF.US,D,19950502,000000,9.78527,10.1011,9.69797,10.052,306156.41295894,0
+CINF.US,D,19950503,000000,10.1011,10.1934,10.008,10.1934,174473.76883004,0
+CINF.US,D,19950504,000000,10.1011,10.2433,10.1011,10.1473,171652.83532403,0
+CINF.US,D,19950505,000000,10.2433,10.2433,10.008,10.008,131680.60514552,0
+CINF.US,D,19950508,000000,10.1011,10.1011,9.91864,10.1011,130738.59482403,0
+CINF.US,D,19950509,000000,10.0344,10.1011,9.91864,10.052,339548.84377069,0
+CINF.US,D,19950510,000000,10.052,10.052,9.96665,10.008,102992.10899109,0
+CINF.US,D,19950511,000000,9.96665,10.052,9.96665,9.96665,158011.01702116,0
+CINF.US,D,19950512,000000,9.96665,10.052,9.96665,9.96665,113807.89632948,0
+CINF.US,D,19950515,000000,10.052,10.052,9.96665,10.052,125093.66933693,0
+CINF.US,D,19950516,000000,10.052,10.052,9.96665,10.052,131210.61947647,0
+CINF.US,D,19950517,000000,10.052,10.052,10.008,10.008,29157.462331798,0
+CINF.US,D,19950518,000000,10.052,10.052,10.008,10.052,174473.76883004,0
+CINF.US,D,19950519,000000,10.052,10.052,9.87256,10.008,207868.23862516,0
+CINF.US,D,19950522,000000,9.87256,10.008,9.87256,9.91864,82774.569288229,0
+CINF.US,D,19950523,000000,9.91864,10.052,9.91864,10.052,324025.04380823,0
+CINF.US,D,19950524,000000,10.008,10.1473,10.008,10.1473,118039.80633435,0
+CINF.US,D,19950525,000000,10.1473,10.1473,10.008,10.008,52668.979684802,0
+CINF.US,D,19950526,000000,10.1473,10.1473,9.87256,9.96665,141085.41598506,0
+CINF.US,D,19950530,000000,9.87256,10.008,9.78527,9.91864,68189.72117219,0
+CINF.US,D,19950531,000000,9.78527,9.96665,9.78527,9.91864,112400.99779739,0
+CINF.US,D,19950601,000000,9.83333,9.96665,9.83333,9.83333,21164.647482801,0
+CINF.US,D,19950602,000000,9.83333,10.008,9.83333,9.91864,185764.63929593,0
+CINF.US,D,19950605,000000,9.91864,10.008,9.91864,10.008,27276.500163891,0
+CINF.US,D,19950606,000000,10.008,10.008,9.91864,9.96665,229970.81846269,0
+CINF.US,D,19950607,000000,10.008,10.008,9.87256,10.008,49853.143637235,0
+CINF.US,D,19950608,000000,10.008,10.1011,9.91864,10.052,328257.97330479,0
+CINF.US,D,19950609,000000,10.008,10.1011,10.008,10.008,274174.95864606,0
+CINF.US,D,19950612,000000,10.008,10.1011,10.008,10.008,52202.052490817,0
+CINF.US,D,19950613,000000,10.052,10.1011,10.008,10.1011,242196.56280825,0
+CINF.US,D,19950614,000000,10.0746,10.16,10.0746,10.1158,1760275.7611465,0
+CINF.US,D,19950615,000000,10.0746,10.2071,10.0746,10.1158,115688.85849739,0
+CINF.US,D,19950616,000000,10.16,10.3905,10.1158,10.3404,427961.20210419,0
+CINF.US,D,19950619,000000,10.3404,10.3708,10.2071,10.2483,161779.05830712,0
+CINF.US,D,19950620,000000,10.2944,10.3404,10.2071,10.3404,152368.13051744,0
+CINF.US,D,19950621,000000,10.3404,10.3404,10.2071,10.2944,86529.357182216,0
+CINF.US,D,19950622,000000,10.2071,10.4346,10.2071,10.4346,158957.10530941,0
+CINF.US,D,19950623,000000,10.3404,10.5239,10.3404,10.4817,662630.85776573,0
+CINF.US,D,19950626,000000,10.3905,10.4817,10.2483,10.3404,110515.95766272,0
+CINF.US,D,19950627,000000,10.3404,10.3404,10.1158,10.1158,121333.7839845,0
+CINF.US,D,19950628,000000,10.1158,10.2071,10.0746,10.2071,114748.88715928,0
+CINF.US,D,19950629,000000,10.2071,10.2071,9.98235,9.98235,281228.82164864,0
+CINF.US,D,19950630,000000,10.0746,10.1158,9.98235,10.1158,139672.40050283,0
+CINF.US,D,19950703,000000,10.1158,10.1158,9.98235,10.0266,151902.22281515,0
+CINF.US,D,19950705,000000,10.0266,10.0746,9.93824,10.0266,2265360.4901016,0
+CINF.US,D,19950706,000000,10.0266,10.0746,9.98235,10.058,124154.71749051,0
+CINF.US,D,19950707,000000,10.0746,10.1158,9.98235,10.0746,40445.274322626,0
+CINF.US,D,19950710,000000,9.98235,10.1158,9.98235,10.0266,210689.17213119,0
+CINF.US,D,19950711,000000,10.0266,10.1158,9.98235,10.0452,230439.78464005,0
+CINF.US,D,19950712,000000,10.0746,10.0746,9.98235,10.0746,382809.95414087,0
+CINF.US,D,19950713,000000,10.0266,10.16,9.89417,9.89417,565282.65477006,0
+CINF.US,D,19950714,000000,9.91085,9.98235,9.84707,9.86763,83237.418515453,0
+CINF.US,D,19950717,000000,9.84707,9.98235,9.71268,9.73426,245018.51580596,0
+CINF.US,D,19950718,000000,9.79704,9.79704,9.57535,9.6195,167892.94997159,0
+CINF.US,D,19950719,000000,9.57535,9.57535,9.4449,9.57535,110515.95766272,0
+CINF.US,D,19950720,000000,9.6195,9.66265,9.48511,9.64697,78534.503349838,0
+CINF.US,D,19950721,000000,9.66265,9.66265,9.53024,9.53024,145317.32598992,0
+CINF.US,D,19950724,000000,9.6195,9.6195,9.48511,9.53024,489567.04594286,0
+CINF.US,D,19950725,000000,9.6195,9.66265,9.53024,9.66265,323555.05813917,0
+CINF.US,D,19950726,000000,9.66265,9.75192,9.57535,9.71268,494267.92212509,0
+CINF.US,D,19950727,000000,9.71268,9.84707,9.69013,9.84707,518254.5226056,0
+CINF.US,D,19950728,000000,9.71268,9.93824,9.71268,9.84707,253954.36046813,0
+CINF.US,D,19950731,000000,9.79704,9.93824,9.75192,9.75192,175415.77915153,0
+CINF.US,D,19950801,000000,9.84707,9.89417,9.75192,9.75192,97350.241979058,0
+CINF.US,D,19950802,000000,9.75192,9.79704,9.57535,9.59988,320736.16361654,0
+CINF.US,D,19950803,000000,9.53024,9.6195,9.53024,9.57535,590206.1681136,0
+CINF.US,D,19950804,000000,9.57535,9.6195,9.53024,9.57535,96411.290132638,0
+CINF.US,D,19950807,000000,9.53024,9.6195,9.53024,9.6195,88411.338841812,0
+CINF.US,D,19950808,000000,9.6195,9.6195,9.3939,9.53024,120862.77882375,0
+CINF.US,D,19950809,000000,9.48511,9.57535,9.4449,9.53024,138266.52146243,0
+CINF.US,D,19950810,000000,9.4449,9.57535,9.4449,9.4449,260064.17416584,0
+CINF.US,D,19950811,000000,9.4449,9.53024,9.31003,9.35957,222915.93596842,0
+CINF.US,D,19950814,000000,9.3939,9.53024,9.35271,9.53024,251133.4269621,0
+CINF.US,D,19950815,000000,9.48511,9.53024,9.3939,9.53024,259122.16384435,0
+CINF.US,D,19950816,000000,9.53024,9.57535,9.4449,9.53024,433605.1080996,0
+CINF.US,D,19950817,000000,9.4449,9.57535,9.4449,9.53024,152842.19415326,0
+CINF.US,D,19950818,000000,9.57535,9.57535,9.4449,9.53024,291108.71561568,0
+CINF.US,D,19950821,000000,9.4449,9.6195,9.4449,9.6195,185292.61464351,0
+CINF.US,D,19950822,000000,9.6195,9.6195,9.48511,9.57535,269004.09679478,0
+CINF.US,D,19950823,000000,9.6195,9.6195,9.48511,9.48511,115688.85849739,0
+CINF.US,D,19950824,000000,9.48511,9.6195,9.48511,9.53024,348949.57664346,0
+CINF.US,D,19950825,000000,9.48511,9.57535,9.35271,9.3939,346130.68212083,0
+CINF.US,D,19950828,000000,9.3939,9.48511,9.35271,9.4449,157077.1626332,0
+CINF.US,D,19950829,000000,9.35271,9.4449,9.26531,9.35271,383279.93980994,0
+CINF.US,D,19950830,000000,9.31003,9.3939,9.28178,9.28178,1344068.2787355,0
+CINF.US,D,19950831,000000,9.35271,9.48511,9.26531,9.3939,766562.93809493,0
+CINF.US,D,19950901,000000,9.48511,9.48511,9.35271,9.45962,278876.85431998,0
+CINF.US,D,19950905,000000,9.3939,9.53024,9.3939,9.48511,444888.84212367,0
+CINF.US,D,19950906,000000,9.53024,9.57535,9.4449,9.53024,361180.41844748,0
+CINF.US,D,19950907,000000,9.53024,9.53024,9.4449,9.4449,402096.69793085,0
+CINF.US,D,19950908,000000,9.53024,9.53024,9.4449,9.53024,141552.34317905,0
+CINF.US,D,19950911,000000,9.53024,9.57535,9.48511,9.57535,384222.96962311,0
+CINF.US,D,19950912,000000,9.57535,9.57535,9.48511,9.57535,427489.17745176,0
+CINF.US,D,19950913,000000,9.64206,9.64206,9.49689,9.55182,681912.50409725,0
+CINF.US,D,19950914,000000,9.59203,9.8196,9.55182,9.72838,791958.47609092,0
+CINF.US,D,19950915,000000,9.68326,9.8196,9.68326,9.70385,611837.74279039,0
+CINF.US,D,19950918,000000,9.8196,9.8196,9.59203,9.68326,123217.80462747,0
+CINF.US,D,19950919,000000,9.68326,9.72838,9.55182,9.68326,257717.30429563,0
+CINF.US,D,19950920,000000,9.72838,9.72838,9.64206,9.72838,209275.13715725,0
+CINF.US,D,19950921,000000,9.72838,9.77252,9.64206,9.75192,345656.61848501,0
+CINF.US,D,19950922,000000,9.64206,9.77252,9.55182,9.64206,362117.33131051,0
+CINF.US,D,19950925,000000,9.68326,9.77252,9.64206,9.75192,147200.32714123,0
+CINF.US,D,19950926,000000,9.77252,9.77252,9.65873,9.72838,230439.78464005,0
+CINF.US,D,19950927,000000,9.64206,9.72838,9.64206,9.70385,372935.15763229,0
+CINF.US,D,19950928,000000,9.68326,9.91085,9.68326,9.85982,320736.16361654,0
+CINF.US,D,19950929,000000,9.85982,9.91085,9.83333,9.88825,301450.43931827,0
+CINF.US,D,19951002,000000,9.88825,9.88825,9.84707,9.88825,329668.94980364,0
+CINF.US,D,19951003,000000,10.001,10.0452,9.88825,10.0452,153788.2824415,0
+CINF.US,D,19951004,000000,10.0217,10.0452,9.96089,10.0452,175888.82329566,0
+CINF.US,D,19951005,000000,9.91085,10.1373,9.91085,10.1373,262882.04919678,0
+CINF.US,D,19951006,000000,10.1373,10.4552,10.0452,10.3208,607140.94457491,0
+CINF.US,D,19951009,000000,10.2757,10.2757,10.2276,10.2757,54087.092625485,0
+CINF.US,D,19951010,000000,10.1806,10.2757,10.1373,10.1806,65368.787666173,0
+CINF.US,D,19951011,000000,10.1806,10.8172,10.1806,10.5906,691318.33442848,0
+CINF.US,D,19951012,000000,10.5405,10.7309,10.5405,10.6809,1096231.8878986,0
+CINF.US,D,19951013,000000,10.6809,10.776,10.6445,10.776,199398.30166529,0
+CINF.US,D,19951016,000000,10.776,10.8172,10.6809,10.8172,41850.133871339,0
+CINF.US,D,19951017,000000,10.8643,11.0497,10.776,10.9525,257717.30429563,0
+CINF.US,D,19951018,000000,11.0045,11.2527,11.0045,11.0938,330141.99394777,0
+CINF.US,D,19951019,000000,11.1849,11.1849,11.0045,11.0497,198931.37447129,0
+CINF.US,D,19951020,000000,11.0497,11.1849,11.0497,11.0938,180588.6799862,0
+CINF.US,D,19951023,000000,11.0497,11.1595,11.0045,11.1399,378581.10261108,0
+CINF.US,D,19951024,000000,11.0497,11.1849,11.0497,11.0634,196577.36815927,0
+CINF.US,D,19951025,000000,11.0634,11.1399,11.0045,11.0045,851684.37725337,0
+CINF.US,D,19951026,000000,11.0045,11.0045,10.6809,10.8172,352244.57378529,0
+CINF.US,D,19951027,000000,10.8172,11.2722,10.7309,11.1399,709661.02891357,0
+CINF.US,D,19951030,000000,11.1399,11.3193,11.1399,11.3193,110515.95766272,0
+CINF.US,D,19951031,000000,11.2722,11.3193,11.1849,11.1849,379994.1180933,0
+CINF.US,D,19951101,000000,11.2722,11.4125,11.1849,11.4125,114748.88715928,0
+CINF.US,D,19951102,000000,11.2722,11.5332,11.2722,11.4125,72427.748127199,0
+CINF.US,D,19951103,000000,11.4528,11.5459,11.4528,11.5264,158011.01702116,0
+CINF.US,D,19951106,000000,11.4528,11.5459,11.4528,11.5459,50791.075991964,0
+CINF.US,D,19951107,000000,11.4528,11.4528,11.3193,11.3193,42794.183176208,0
+CINF.US,D,19951108,000000,11.3193,11.5861,11.3193,11.5018,600087.08157233,0
+CINF.US,D,19951109,000000,11.5018,11.5459,11.4125,11.4528,57845.958486231,0
+CINF.US,D,19951110,000000,11.5018,11.5018,11.4125,11.4342,478754.31707953,0
+CINF.US,D,19951113,000000,11.4342,11.5018,11.4342,11.4342,35271.353996266,0
+CINF.US,D,19951114,000000,11.4125,11.5018,11.4125,11.5018,57845.958486231,0
+CINF.US,D,19951115,000000,11.4125,11.5459,11.4125,11.5459,120396.87112145,0
+CINF.US,D,19951116,000000,11.4125,11.5861,11.4125,11.4528,45618.175157294,0
+CINF.US,D,19951117,000000,11.4528,11.5861,11.4528,11.5861,814535.11956426,0
+CINF.US,D,19951120,000000,11.5861,11.6833,11.5018,11.5264,125093.66933693,0
+CINF.US,D,19951121,000000,11.6343,11.6343,11.5018,11.6343,62545.815176776,0
+CINF.US,D,19951122,000000,11.5018,11.6343,11.4528,11.4528,83237.418515453,0
+CINF.US,D,19951124,000000,11.5459,11.5459,11.4528,11.5459,2818.8945226371,0
+CINF.US,D,19951127,000000,11.4528,11.5459,11.1849,11.2527,523426.40394858,0
+CINF.US,D,19951128,000000,11.1849,11.3675,11.1399,11.1909,457586.61112166,0
+CINF.US,D,19951129,000000,11.1399,11.2722,11.1399,11.1536,1409911.1300374,0
+CINF.US,D,19951130,000000,11.2722,11.2722,11.1399,11.2722,129802.70145268,0
+CINF.US,D,19951201,000000,11.2722,11.2722,11.1399,11.2252,106753.01383522,0
+CINF.US,D,19951204,000000,11.2252,11.2722,11.1399,11.2722,248782.47912515,0
+CINF.US,D,19951205,000000,11.2722,11.3675,11.1399,11.3675,463699.48329444,0
+CINF.US,D,19951206,000000,11.4125,11.8215,11.3675,11.7931,489567.04594286,0
+CINF.US,D,19951207,000000,11.7265,11.8215,11.6833,11.7265,323555.05813917,0
+CINF.US,D,19951208,000000,11.7265,11.8215,11.7265,11.749,195638.41631285,0
+CINF.US,D,19951211,000000,11.8215,11.8215,11.7265,11.7265,123217.80462747,0
+CINF.US,D,19951212,000000,11.8215,11.9079,11.7265,11.7745,80882.392711731,0
+CINF.US,D,19951213,000000,11.8805,11.9745,11.8805,11.9745,45618.175157294,0
+CINF.US,D,19951214,000000,11.9304,11.9745,11.8382,11.9745,316032.22895923,0
+CINF.US,D,19951215,000000,11.9745,12.205,11.8382,12.205,302390.41065638,0
+CINF.US,D,19951218,000000,12.205,12.205,12.0188,12.1551,154721.11733779,0
+CINF.US,D,19951219,000000,12.0619,12.1551,12.0188,12.0619,77596.570995109,0
+CINF.US,D,19951220,000000,12.0188,12.111,11.9745,11.9745,66310.797987661,0
+CINF.US,D,19951221,000000,12.0619,12.0619,11.8805,11.9962,100174.23396014,0
+CINF.US,D,19951222,000000,11.8805,12.0188,11.8382,11.8382,84647.375522617,0
+CINF.US,D,19951226,000000,11.8805,11.9745,11.8382,11.9745,63019.878812591,0
+CINF.US,D,19951227,000000,11.8805,11.9745,11.8382,11.8588,32920.406159304,0
+CINF.US,D,19951228,000000,11.8382,11.9304,11.8382,11.8805,221974.94513863,0
+CINF.US,D,19951229,000000,11.7872,11.9304,11.5606,11.9304,503671.71347294,0
+CINF.US,D,19960102,000000,11.8382,12.0619,11.7872,12.0188,446765.72632482,0
+CINF.US,D,19960103,000000,12.0619,12.2522,11.9304,12.2522,415731.37979187,0
+CINF.US,D,19960104,000000,12.111,12.2522,11.9304,11.9962,210213.06951199,0
+CINF.US,D,19960105,000000,11.9745,11.9745,11.7872,11.8382,207868.23862516,0
+CINF.US,D,19960108,000000,12.0188,12.0188,11.8382,11.9745,16931.717986241,0
+CINF.US,D,19960109,000000,11.8382,11.9745,11.6077,11.7421,107222.99950427,0
+CINF.US,D,19960110,000000,11.5136,11.5136,11.4263,11.5136,110050.04996043,0
+CINF.US,D,19960111,000000,11.4263,11.5136,11.3341,11.3341,111926.93416158,0
+CINF.US,D,19960112,000000,11.4676,11.4676,11.1909,11.238,208806.17097988,0
+CINF.US,D,19960115,000000,11.2879,11.2879,11.1055,11.238,84647.375522617,0
+CINF.US,D,19960116,000000,11.3341,11.3802,11.1909,11.2311,243605.50032372,0
+CINF.US,D,19960117,000000,11.2203,11.3341,11.1909,11.3341,127912.56385957,0
+CINF.US,D,19960118,000000,11.238,11.3341,11.238,11.2879,301927.56142915,0
+CINF.US,D,19960119,000000,11.3341,11.3341,11.1909,11.2879,160837.04798563,0
+CINF.US,D,19960122,000000,11.1909,11.3341,11.1909,11.3341,142965.35866128,0
+CINF.US,D,19960123,000000,11.3341,11.3341,11.1909,11.1909,229498.79381026,0
+CINF.US,D,19960124,000000,11.3341,11.3341,11.1055,11.238,247373.54160967,0
+CINF.US,D,19960125,000000,11.238,11.238,11.1055,11.238,54087.092625485,0
+CINF.US,D,19960126,000000,11.238,11.238,11.0574,11.0574,225734.83049106,0
+CINF.US,D,19960129,000000,11.1536,11.1536,11.0123,11.1055,196577.36815927,0
+CINF.US,D,19960130,000000,11.0123,11.1909,11.0123,11.1055,157077.1626332,0
+CINF.US,D,19960131,000000,11.1909,11.5136,11.1055,11.4676,463699.48329444,0
+CINF.US,D,19960201,000000,11.4676,11.6077,11.3802,11.5401,315090.21863774,0
+CINF.US,D,19960202,000000,11.6077,11.6548,11.3802,11.44,243133.47567128,0
+CINF.US,D,19960205,000000,11.497,11.6548,11.3341,11.6548,188584.55331027,0
+CINF.US,D,19960206,000000,11.5136,11.7019,11.5136,11.7019,236079.61266871,0
+CINF.US,D,19960207,000000,11.7019,11.7019,11.5136,11.6548,188584.55331027,0
+CINF.US,D,19960208,000000,11.6548,11.6548,11.4676,11.6077,361648.36513314,0
+CINF.US,D,19960209,000000,11.6077,11.6548,11.4676,11.5401,202691.25982373,0
+CINF.US,D,19960212,000000,11.4676,11.6077,11.4676,11.6077,230439.78464005,0
+CINF.US,D,19960213,000000,11.5606,11.6077,11.4676,11.5401,410554.40099045,0
+CINF.US,D,19960214,000000,11.4676,11.6077,11.4676,11.6077,99228.145671895,0
+CINF.US,D,19960215,000000,11.6077,11.6077,11.4263,11.4263,430778.05764345,0
+CINF.US,D,19960216,000000,11.4263,11.5606,11.4263,11.4263,188111.50916614,0
+CINF.US,D,19960220,000000,11.5136,11.6077,11.497,11.5136,193756.43465324,0
+CINF.US,D,19960221,000000,11.6077,11.8805,11.5606,11.8382,332490.90280135,0
+CINF.US,D,19960222,000000,11.8382,11.8805,11.7019,11.7872,85592.444319176,0
+CINF.US,D,19960223,000000,11.7872,12.0188,11.7872,11.9745,603376.98125572,0
+CINF.US,D,19960226,000000,12.0188,12.1551,11.9745,12.0188,350834.61677813,0
+CINF.US,D,19960227,000000,12.0619,12.0619,11.8805,11.9745,371053.17597268,0
+CINF.US,D,19960228,000000,11.9304,12.0619,11.9304,11.9962,563403.73158552,0
+CINF.US,D,19960229,000000,11.9745,12.0619,11.9304,11.9304,205046.28562745,0
+CINF.US,D,19960301,000000,11.9304,12.0619,11.9304,11.9745,170710.82500254,0
+CINF.US,D,19960304,000000,12.0619,12.1551,11.9745,12.1551,176357.78947302,0
+CINF.US,D,19960305,000000,12.1551,12.1551,12.0188,12.0619,115218.87282834,0
+CINF.US,D,19960306,000000,12.1551,12.205,12.0619,12.111,102521.10383035,0
+CINF.US,D,19960307,000000,12.111,12.205,12.0619,12.205,253012.35014664,0
+CINF.US,D,19960308,000000,12.0619,12.0619,11.7019,11.7872,258184.23148962,0
+CINF.US,D,19960311,000000,11.6077,11.8382,11.6077,11.7019,132151.61030626,0
+CINF.US,D,19960312,000000,11.6548,11.8382,11.6548,11.8382,125563.65500599,0
+CINF.US,D,19960313,000000,11.3988,11.489,11.2134,11.489,247837.41032859,0
+CINF.US,D,19960314,000000,11.5861,11.6764,11.3988,11.5332,281701.86579277,0
+CINF.US,D,19960315,000000,11.6764,11.6764,11.489,11.489,171182.84965497,0
+CINF.US,D,19960318,000000,11.489,11.6764,11.489,11.5606,258184.23148962,0
+CINF.US,D,19960319,000000,11.489,11.6764,11.489,11.647,73832.607675913,0
+CINF.US,D,19960320,000000,11.6764,11.7205,11.5332,11.7205,121333.7839845,0
+CINF.US,D,19960321,000000,11.5861,11.8755,11.5861,11.8137,325436.02030708,0
+CINF.US,D,19960322,000000,11.9501,11.9501,11.6764,11.7205,125093.66933693,0
+CINF.US,D,19960325,000000,11.8137,11.8588,11.6764,11.8137,121333.7839845,0
+CINF.US,D,19960326,000000,11.8588,11.8588,11.5861,11.5861,174946.81297416,0
+CINF.US,D,19960327,000000,11.6764,11.7205,11.5861,11.647,91234.31133121,0
+CINF.US,D,19960328,000000,11.6764,11.6764,11.5861,11.6273,298632.56428732,0
+CINF.US,D,19960329,000000,11.6764,11.6764,11.5861,11.647,142965.35866128,0
+CINF.US,D,19960401,000000,11.6764,11.6764,11.5861,11.647,59251.837526635,0
+CINF.US,D,19960402,000000,11.7205,11.7205,11.5861,11.6764,180588.6799862,0
+CINF.US,D,19960403,000000,11.5861,11.6764,11.4459,11.5332,71013.713153277,0
+CINF.US,D,19960404,000000,11.3988,11.5332,11.3056,11.3056,97350.241979058,0
+CINF.US,D,19960408,000000,11.3056,11.3988,11.1732,11.1732,86060.39100485,0
+CINF.US,D,19960409,000000,11.3056,11.3056,11.0711,11.2134,179651.76712315,0
+CINF.US,D,19960410,000000,11.2595,11.2595,11.0711,11.2134,177297.76081113,0
+CINF.US,D,19960411,000000,11.2595,11.2595,11.1732,11.2595,90763.306170464,0
+CINF.US,D,19960412,000000,11.3518,11.4459,11.1732,11.3263,204575.28046671,0
+CINF.US,D,19960415,000000,11.3988,11.5332,11.3988,11.5136,59733.037604279,0
+CINF.US,D,19960416,000000,11.5861,11.5861,11.3988,11.4459,201287.4197667,0
+CINF.US,D,19960417,000000,11.4459,11.5861,11.4459,11.4459,168833.94080139,0
+CINF.US,D,19960418,000000,11.5861,11.5861,11.2595,11.2595,155196.20046528,0
+CINF.US,D,19960419,000000,11.3518,11.3518,11.031,11.1732,113336.89116874,0
+CINF.US,D,19960422,000000,11.1732,11.1732,11.031,11.1732,122277.83328936,0
+CINF.US,D,19960423,000000,11.031,11.1732,10.9594,11.031,157077.1626332,0
+CINF.US,D,19960424,000000,10.9848,11.1732,10.9848,11.1732,243133.47567128,0
+CINF.US,D,19960425,000000,11.031,11.1732,10.8976,11.031,179181.78145411,0
+CINF.US,D,19960426,000000,11.031,11.031,10.8976,11.031,113807.89632948,0
+CINF.US,D,19960429,000000,10.8976,11.031,10.8436,10.8436,67252.80830915,0
+CINF.US,D,19960430,000000,10.9368,10.9368,10.8436,10.8436,188111.50916614,0
+CINF.US,D,19960501,000000,10.9368,10.9848,10.8436,10.9848,147200.32714123,0
+CINF.US,D,19960502,000000,11.031,11.031,10.8436,10.8436,165068.9579905,0
+CINF.US,D,19960503,000000,10.9368,10.9848,10.8436,10.8436,99703.228799399,0
+CINF.US,D,19960506,000000,10.9368,10.9368,10.5719,10.5964,205512.19332975,0
+CINF.US,D,19960507,000000,10.6612,10.7093,10.5719,10.618,363532.38577612,0
+CINF.US,D,19960508,000000,10.7093,10.9848,10.5719,10.8976,840870.62889835,0
+CINF.US,D,19960509,000000,10.9848,10.9848,10.8436,10.8436,118515.90895355,0
+CINF.US,D,19960510,000000,10.9848,10.9848,10.8436,10.8436,134972.54381229,0
+CINF.US,D,19960513,000000,10.8436,10.9368,10.7975,10.7975,349891.58696495,0
+CINF.US,D,19960514,000000,10.8976,10.8976,10.7975,10.8976,155664.14715096,0
+CINF.US,D,19960515,000000,10.7583,10.8436,10.5719,10.5719,228559.84196384,0
+CINF.US,D,19960516,000000,10.618,10.7093,10.5239,10.7093,750108.34221958,0
+CINF.US,D,19960517,000000,10.7583,10.8436,10.618,10.8436,197048.37332001,0
+CINF.US,D,19960520,000000,10.8976,10.8976,10.7583,10.7583,843688.5039293,0
+CINF.US,D,19960521,000000,10.8976,10.9368,10.7583,10.8436,453826.72576923,0
+CINF.US,D,19960522,000000,10.9368,11.031,10.8436,10.8976,619362.61095371,0
+CINF.US,D,19960523,000000,10.9172,11.031,10.8976,10.9594,84179.428836942,0
+CINF.US,D,19960524,000000,10.8976,11.031,10.8976,10.9848,310861.36710794,0
+CINF.US,D,19960528,000000,10.9848,10.9848,10.8976,10.8976,311797.26047929,0
+CINF.US,D,19960529,000000,10.9594,11.031,10.8976,10.9368,477340.28210561,0
+CINF.US,D,19960530,000000,10.9848,11.031,10.9368,11.031,222915.93596842,0
+CINF.US,D,19960531,000000,10.9368,11.031,10.9368,10.9368,159428.11047016,0
+CINF.US,D,19960603,000000,11.0711,11.2134,10.9368,11.0711,394569.79078414,0
+CINF.US,D,19960604,000000,11.0711,11.2595,11.0711,11.2134,277470.97527958,0
+CINF.US,D,19960605,000000,11.1261,11.238,11.0711,11.0711,270416.09278532,0
+CINF.US,D,19960606,000000,11.0711,11.1732,11.031,11.0497,140145.44464696,0
+CINF.US,D,19960607,000000,10.9848,11.031,10.7975,10.8976,89351.310179921,0
+CINF.US,D,19960610,000000,10.9368,11.0711,10.8241,11.0123,255363.2979836,0
+CINF.US,D,19960611,000000,11.0711,11.0711,10.9594,10.9848,122277.83328936,0
+CINF.US,D,19960612,000000,11.031,11.1448,11.031,11.0497,192814.42433175,0
+CINF.US,D,19960613,000000,11.031,11.1448,11.031,11.031,35271.353996266,0
+CINF.US,D,19960614,000000,11.1448,11.1448,11.031,11.031,61132.799694542,0
+CINF.US,D,19960617,000000,11.031,11.1448,11.0045,11.031,87940.333681069,0
+CINF.US,D,19960618,000000,11.1015,11.1015,10.9594,11.1015,23046.6291424,0
+CINF.US,D,19960619,000000,10.9594,11.1015,10.871,11.0045,50791.075991964,0
+CINF.US,D,19960620,000000,10.9172,10.9368,10.7309,10.7309,179651.76712315,0
+CINF.US,D,19960621,000000,10.8172,10.9172,10.7309,10.9172,150489.20733291,0
+CINF.US,D,19960624,000000,10.8172,10.9172,10.8172,10.8172,81360.534314306,0
+CINF.US,D,19960625,000000,10.9172,10.9594,10.8172,10.871,147668.2738269,0
+CINF.US,D,19960626,000000,10.9172,10.9594,10.7309,10.7309,70544.746975912,0
+CINF.US,D,19960627,000000,10.871,10.871,10.7309,10.871,58782.871349271,0
+CINF.US,D,19960628,000000,10.7309,10.871,10.5906,10.618,365883.33361308,0
+CINF.US,D,19960701,000000,10.7309,10.7309,10.5906,10.7309,66310.797987661,0
+CINF.US,D,19960702,000000,10.6809,10.7309,10.5906,10.6809,67719.735503136,0
+CINF.US,D,19960703,000000,10.6809,10.6809,10.5906,10.6396,81827.46150829,0
+CINF.US,D,19960705,000000,10.6396,10.6396,10.4484,10.5023,30569.458322342,0
+CINF.US,D,19960708,000000,10.4484,10.5906,10.4484,10.517,116158.84416645,0
+CINF.US,D,19960709,000000,10.5906,10.6396,10.4484,10.6396,227613.75367559,0
+CINF.US,D,19960710,000000,10.6396,10.6396,10.4484,10.5405,343306.69013974,0
+CINF.US,D,19960711,000000,10.5023,10.5405,10.4042,10.4484,278408.90763432,0
+CINF.US,D,19960712,000000,10.5405,10.5906,10.4042,10.5906,115688.85849739,0
+CINF.US,D,19960715,000000,10.4277,10.5719,10.4042,10.5405,165068.9579905,0
+CINF.US,D,19960716,000000,10.5405,10.5405,10.4042,10.4484,96878.217326624,0
+CINF.US,D,19960717,000000,10.5906,10.5906,10.5023,10.5906,116629.84932719,0
+CINF.US,D,19960718,000000,10.5906,10.871,10.5023,10.871,345656.61848501,0
+CINF.US,D,19960719,000000,10.6809,10.9172,10.6809,10.8839,219618.89984322,0
+CINF.US,D,19960722,000000,10.8172,10.9172,10.8172,10.8172,149555.35294494,0
+CINF.US,D,19960723,000000,10.8172,10.9172,10.6396,10.6553,208335.16581914,0
+CINF.US,D,19960724,000000,10.5906,10.776,10.5906,10.6809,94997.255158715,0
+CINF.US,D,19960725,000000,10.5906,10.7309,10.5405,10.6809,119451.8023249,0
+CINF.US,D,19960726,000000,10.5405,10.6809,10.4042,10.4484,197989.3641498,0
+CINF.US,D,19960729,000000,10.5405,10.5405,10.3631,10.3631,107692.98517333,0
+CINF.US,D,19960730,000000,10.3631,10.5023,10.1737,10.264,173536.855967,0
+CINF.US,D,19960731,000000,10.315,10.3631,10.2218,10.315,570458.61407979,0
+CINF.US,D,19960801,000000,10.3631,10.4484,10.2218,10.4484,243605.50032372,0
+CINF.US,D,19960802,000000,10.5023,10.6396,10.4042,10.6396,244551.58861196,0
+CINF.US,D,19960805,000000,10.6396,10.7309,10.5023,10.7043,288280.64566784,0
+CINF.US,D,19960806,000000,10.7043,10.776,10.5906,10.7583,152842.19415326,0
+CINF.US,D,19960807,000000,10.776,10.8172,10.6809,10.6809,182938.60833148,0
+CINF.US,D,19960808,000000,10.6809,10.8172,10.6396,10.6396,82299.486160725,0
+CINF.US,D,19960809,000000,10.7309,10.776,10.6809,10.6809,89827.412799115,0
+CINF.US,D,19960812,000000,10.6809,10.7583,10.5023,10.5405,77596.570995109,0
+CINF.US,D,19960813,000000,10.6396,10.6396,10.4484,10.4484,34805.446293972,0
+CINF.US,D,19960814,000000,10.5906,10.5906,10.4484,10.5023,54087.092625485,0
+CINF.US,D,19960815,000000,10.5405,10.5906,10.4484,10.5906,45148.189488241,0
+CINF.US,D,19960816,000000,10.4484,10.5906,10.4484,10.4484,265239.11398389,0
+CINF.US,D,19960819,000000,10.5023,10.5405,10.2218,10.315,271819.93284235,0
+CINF.US,D,19960820,000000,10.315,10.315,9.94718,10.2218,798543.37291612,0
+CINF.US,D,19960821,000000,10.0786,10.315,10.0786,10.1737,297217.50982171,0
+CINF.US,D,19960822,000000,10.315,10.4484,10.1737,10.4484,206923.1698286,0
+CINF.US,D,19960823,000000,10.4484,10.4484,10.264,10.264,149555.35294494,0
+CINF.US,D,19960826,000000,10.3631,10.3631,10.2218,10.2218,506025.71978497,0
+CINF.US,D,19960827,000000,10.2218,10.3631,10.2218,10.3631,293927.61013832,0
+CINF.US,D,19960828,000000,10.315,10.315,10.1089,10.2218,194699.46446643,0
+CINF.US,D,19960829,000000,10.2218,10.264,10.1089,10.2218,162719.02964523,0
+CINF.US,D,19960830,000000,10.2218,10.315,10.0344,10.0344,688969.4255749,0
+CINF.US,D,19960903,000000,10.0344,10.1296,9.98732,10.1296,345656.61848501,0
+CINF.US,D,19960904,000000,10.0344,10.1737,10.0157,10.1296,169303.92647044,0
+CINF.US,D,19960905,000000,10.0786,10.0786,9.84707,9.98732,251133.4269621,0
+CINF.US,D,19960906,000000,9.98732,10.2218,9.89417,10.2218,151902.22281515,0
+CINF.US,D,19960909,000000,10.2218,10.264,10.1089,10.264,192814.42433175,0
+CINF.US,D,19960910,000000,10.2218,10.5405,10.2218,10.5405,210213.06951199,0
+CINF.US,D,19960911,000000,10.5405,10.618,10.517,10.618,485331.05797122,0
+CINF.US,D,19960912,000000,10.618,10.7583,10.517,10.6553,159897.07664752,0
+CINF.US,D,19960913,000000,10.7975,10.8976,10.6553,10.7043,266651.10997443,0
+CINF.US,D,19960916,000000,10.7043,10.8436,10.7043,10.7043,186234.62496499,0
+CINF.US,D,19960917,000000,10.8436,10.8976,10.7583,10.7583,667801.71961702,0
+CINF.US,D,19960918,000000,10.7043,10.8976,10.7043,10.871,363053.22468186,0
+CINF.US,D,19960919,000000,10.8976,10.8976,10.7583,10.7583,141085.41598506,0
+CINF.US,D,19960920,000000,10.8976,10.8976,10.7043,10.7975,196109.42147359,0
+CINF.US,D,19960923,000000,10.7043,10.8436,10.7043,10.8436,71955.723474765,0
+CINF.US,D,19960924,000000,10.8436,10.8436,10.618,10.7309,303333.44046955,0
+CINF.US,D,19960925,000000,10.776,10.776,10.618,10.618,142965.35866128,0
+CINF.US,D,19960926,000000,10.618,10.8436,10.618,10.7043,261476.17015638,0
+CINF.US,D,19960927,000000,10.7043,10.8436,10.618,10.7975,244551.58861196,0
+CINF.US,D,19960930,000000,10.7043,10.7975,10.6553,10.6553,202224.33262974,0
+CINF.US,D,19961001,000000,10.7975,10.7975,10.6553,10.7975,679085.45364109,0
+CINF.US,D,19961002,000000,10.7975,10.7975,10.618,10.618,305214.40263746,0
+CINF.US,D,19961003,000000,10.618,10.7583,10.4277,10.5632,152842.19415326,0
+CINF.US,D,19961004,000000,10.6553,10.7043,10.5632,10.7043,389396.88994947,0
+CINF.US,D,19961007,000000,10.7043,10.7975,10.618,10.7309,450533.76761078,0
+CINF.US,D,19961008,000000,10.7975,10.7975,10.6553,10.7583,475927.26662337,0
+CINF.US,D,19961009,000000,10.7975,10.7975,10.7043,10.7975,107222.99950427,0
+CINF.US,D,19961010,000000,10.7043,10.7975,10.7043,10.7583,96411.290132638,0
+CINF.US,D,19961011,000000,10.7975,10.7975,10.7043,10.7975,337195.85695034,0
+CINF.US,D,19961014,000000,10.7043,10.7975,10.618,10.618,64897.782505429,0
+CINF.US,D,19961015,000000,10.7583,10.7583,10.517,10.517,192347.49713777,0
+CINF.US,D,19961016,000000,10.6553,10.6553,10.4277,10.4768,184347.54584695,0
+CINF.US,D,19961017,000000,10.517,10.7043,10.4484,10.618,476397.25229243,0
+CINF.US,D,19961018,000000,10.618,10.7309,10.5405,10.618,382337.92948844,0
+CINF.US,D,19961021,000000,10.6553,10.6553,10.5405,10.5632,286398.66400824,0
+CINF.US,D,19961022,000000,10.6553,10.6553,10.4768,10.5405,463231.53660876,0
+CINF.US,D,19961023,000000,10.618,10.618,10.3826,10.3826,210213.06951199,0
+CINF.US,D,19961024,000000,10.4768,10.4768,10.052,10.1089,2219744.3539279,0
+CINF.US,D,19961025,000000,10.1089,10.4768,10.1089,10.4768,405857.60277497,0
+CINF.US,D,19961028,000000,10.3631,10.7043,10.3631,10.6553,410087.47379645,0
+CINF.US,D,19961029,000000,10.5906,10.6809,10.5632,10.618,456175.6346228,0
+CINF.US,D,19961030,000000,10.6809,10.6809,10.618,10.6809,680027.46396258,0
+CINF.US,D,19961031,000000,10.618,10.7043,10.618,10.7043,221974.94513863,0
+CINF.US,D,19961101,000000,10.618,10.7043,10.618,10.6553,339073.76064318,0
+CINF.US,D,19961104,000000,10.6396,10.7583,10.6396,10.6553,87004.440309719,0
+CINF.US,D,19961105,000000,10.7583,10.7583,10.6553,10.7583,170710.82500254,0
+CINF.US,D,19961106,000000,10.7583,10.8976,10.6553,10.7583,312742.32927585,0
+CINF.US,D,19961107,000000,10.8436,11.031,10.7583,10.9848,285461.7511452,0
+CINF.US,D,19961108,000000,10.9848,10.9848,10.8436,10.8436,193288.48796758,0
+CINF.US,D,19961111,000000,10.9663,10.9663,10.8436,10.8436,307097.40378875,0
+CINF.US,D,19961112,000000,10.8436,10.8976,10.7975,10.8976,162719.02964523,0
+CINF.US,D,19961113,000000,10.8976,10.9368,10.7975,10.9368,182000.67597674,0
+CINF.US,D,19961114,000000,10.8436,10.9848,10.8436,10.9368,566690.57279384,0
+CINF.US,D,19961115,000000,10.93,10.9368,10.8976,10.9368,223852.84883146,0
+CINF.US,D,19961118,000000,10.9368,11.0123,10.8976,11.0123,284053.83312142,0
+CINF.US,D,19961119,000000,10.9848,11.0123,10.9368,10.9751,293927.61013832,0
+CINF.US,D,19961120,000000,11.0123,11.0123,10.8976,10.9848,255837.36161942,0
+CINF.US,D,19961121,000000,11.031,11.1261,10.9368,11.1015,1242493.2631934,0
+CINF.US,D,19961122,000000,11.1261,11.3125,11.0801,11.2645,1545353.6595188,0
+CINF.US,D,19961125,000000,11.2203,11.3596,11.1261,11.1909,694142.32640957,0
+CINF.US,D,19961126,000000,11.2645,11.3596,10.8976,11.1732,870027.07173846,0
+CINF.US,D,19961127,000000,11.2939,11.3596,11.1732,11.1909,205046.28562745,0
+CINF.US,D,19961129,000000,11.3125,11.3125,11.0801,11.2203,207868.23862516,0
+CINF.US,D,19961202,000000,11.2203,11.3341,11.1536,11.2939,251133.4269621,0
+CINF.US,D,19961203,000000,11.3341,11.3341,11.1732,11.1732,1203927.9315469,0
+CINF.US,D,19961204,000000,11.1732,11.3125,11.1261,11.1909,1355824.037412,0
+CINF.US,D,19961205,000000,11.2645,11.2645,11.0801,11.2203,124154.71749051,0
+CINF.US,D,19961206,000000,10.9368,11.3125,10.9368,11.238,224329.97094234,0
+CINF.US,D,19961209,000000,11.1909,11.5459,11.1732,11.3596,949038.69719919,0
+CINF.US,D,19961210,000000,11.5459,11.5459,11.3596,11.4528,337195.85695034,0
+CINF.US,D,19961211,000000,11.5194,11.5194,11.3125,11.3341,242196.56280825,0
+CINF.US,D,19961212,000000,11.497,11.7078,11.4263,11.6891,618423.65910729,0
+CINF.US,D,19961213,000000,11.5686,11.801,11.5686,11.7745,608544.78463193,0
+CINF.US,D,19961216,000000,11.801,11.801,11.6146,11.6146,149081.28930913,0
+CINF.US,D,19961217,000000,11.6146,11.801,11.6146,11.6637,404917.63143685,0
+CINF.US,D,19961218,000000,11.801,11.801,11.6637,11.7568,109578.025308,0
+CINF.US,D,19961219,000000,11.7568,11.7568,11.6146,11.7265,286398.66400824,0
+CINF.US,D,19961220,000000,11.852,11.9441,11.6637,11.852,351301.54397212,0
+CINF.US,D,19961223,000000,11.852,11.9883,11.852,11.8942,1757925.8328013,0
+CINF.US,D,19961224,000000,11.9883,12.0099,11.8942,12.0099,22104.618820911,0
+CINF.US,D,19961226,000000,11.8942,12.0099,11.8942,11.9147,86060.39100485,0
+CINF.US,D,19961227,000000,12.0099,12.0099,11.8697,11.9147,117570.84015699,0
+CINF.US,D,19961230,000000,12.0099,12.2267,11.8697,12.212,415731.37979187,0
+CINF.US,D,19961231,000000,12.0806,12.264,12.0806,12.1492,589264.15779212,0
+CINF.US,D,19970102,000000,12.1276,12.264,12.0383,12.2267,803716.2737508,0
+CINF.US,D,19970103,000000,12.1746,12.4051,12.1746,12.4051,800897.37922816,0
+CINF.US,D,19970106,000000,12.2904,12.5052,12.2904,12.3159,356007.51761281,0
+CINF.US,D,19970107,000000,12.3159,12.4051,12.0806,12.1276,354595.52162226,0
+CINF.US,D,19970108,000000,12.2267,12.2267,11.9441,12.0383,321670.01800451,0
+CINF.US,D,19970109,000000,11.9441,12.0383,11.8942,12.0383,140145.44464696,0
+CINF.US,D,19970110,000000,11.8942,11.9441,11.7568,11.801,182471.6811375,0
+CINF.US,D,19970113,000000,11.8942,11.8942,11.7568,11.852,338132.76981338,0
+CINF.US,D,19970114,000000,11.852,11.852,11.801,11.852,384692.95529216,0
+CINF.US,D,19970115,000000,11.852,11.852,11.7568,11.7745,189522.48566499,0
+CINF.US,D,19970116,000000,11.7745,12.0383,11.7745,11.8942,211158.13830854,0
+CINF.US,D,19970117,000000,12.0383,12.0383,11.8942,11.8942,100174.23396014,0
+CINF.US,D,19970120,000000,11.8942,12.0383,11.8942,12.0099,129802.70145268,0
+CINF.US,D,19970121,000000,12.0383,12.0383,11.8304,11.9441,159428.11047016,0
+CINF.US,D,19970122,000000,11.9441,11.9441,11.852,11.9147,596321.07926977,0
+CINF.US,D,19970123,000000,11.9441,11.9883,11.8697,11.8697,276055.92081397,0
+CINF.US,D,19970124,000000,11.8697,11.8942,11.801,11.801,46556.107512024,0
+CINF.US,D,19970127,000000,11.8697,11.8942,11.6146,11.6146,132617.51800856,0
+CINF.US,D,19970128,000000,11.6146,11.7078,11.6146,11.6343,166010.96831199,0
+CINF.US,D,19970129,000000,11.6343,11.7078,11.6343,11.6891,156604.11848907,0
+CINF.US,D,19970130,000000,11.6637,11.8304,11.6637,11.6637,835224.68391955,0
+CINF.US,D,19970131,000000,11.6637,11.7745,11.6637,11.7078,575626.41745601,0
+CINF.US,D,19970203,000000,11.7265,11.7265,11.6891,11.6891,393626.76097096,0
+CINF.US,D,19970204,000000,11.7745,11.8304,11.7078,11.8304,143435.34433034,0
+CINF.US,D,19970205,000000,11.852,12.0099,11.7078,11.9147,899653.50024762,0
+CINF.US,D,19970206,000000,11.9147,11.9883,11.8697,11.9441,184347.54584695,0
+CINF.US,D,19970207,000000,11.9883,12.0099,11.9147,11.9883,283583.84745236,0
+CINF.US,D,19970210,000000,11.9147,12.0806,11.9147,11.9883,531893.28243339,0
+CINF.US,D,19970211,000000,11.9883,12.1746,11.9883,12.1492,498031.88544428,0
+CINF.US,D,19970212,000000,12.0806,12.1746,12.0806,12.111,102055.19612805,0
+CINF.US,D,19970213,000000,12.111,12.4051,12.111,12.367,253486.41378245,0
+CINF.US,D,19970214,000000,12.367,12.5052,12.367,12.4582,611372.85457979,0
+CINF.US,D,19970218,000000,12.4051,12.7868,12.4051,12.7662,547881.97060645,0
+CINF.US,D,19970219,000000,12.7868,12.927,12.7387,12.7387,925516.98492928,0
+CINF.US,D,19970220,000000,12.8073,12.8073,12.6671,12.7387,199869.30682602,0
+CINF.US,D,19970221,000000,12.7868,12.7868,12.6671,12.7868,767031.9042723,0
+CINF.US,D,19970224,000000,12.6926,12.9722,12.6926,12.9486,153313.199314,0
+CINF.US,D,19970225,000000,12.9722,13.2046,12.8819,13.0222,308503.28282915,0
+CINF.US,D,19970226,000000,13.086,13.086,12.927,12.9722,498972.87627409,0
+CINF.US,D,19970227,000000,12.927,12.9937,12.8819,12.8819,986654.88208227,0
+CINF.US,D,19970228,000000,12.9722,12.9937,12.8819,12.9486,1377462.7485306,0
+CINF.US,D,19970303,000000,12.927,13.2046,12.9064,13.134,811711.12758317,0
+CINF.US,D,19970304,000000,13.2046,13.4832,13.2046,13.4832,385160.90197784,0
+CINF.US,D,19970305,000000,13.3979,13.5842,13.3979,13.5086,320266.17794747,0
+CINF.US,D,19970306,000000,13.4625,13.5086,13.2046,13.3028,150959.19300197,0
+CINF.US,D,19970307,000000,13.2046,13.4155,13.2046,13.3566,305680.31033975,0
+CINF.US,D,19970310,000000,13.443,13.6489,13.3419,13.6489,348949.57664346,0
+CINF.US,D,19970311,000000,13.6244,13.8167,13.6244,13.7274,272291.95749478,0
+CINF.US,D,19970312,000000,13.7961,13.8647,13.5156,13.6087,687086.42442361,0
+CINF.US,D,19970313,000000,13.6087,13.7324,13.086,13.1174,863440.13592987,0
+CINF.US,D,19970314,000000,13.3292,13.7529,13.3085,13.7324,465583.50393742,0
+CINF.US,D,19970317,000000,13.7529,13.7529,13.2547,13.4488,499913.86710388,0
+CINF.US,D,19970318,000000,13.5156,13.544,13.3782,13.4909,333431.89363115,0
+CINF.US,D,19970319,000000,13.4625,13.544,13.1898,13.2821,532831.21478811,0
+CINF.US,D,19970320,000000,13.2821,13.3498,13.1174,13.1291,172121.8015014,0
+CINF.US,D,19970321,000000,13.1174,13.4214,13.1174,13.3292,331553.98993831,0
+CINF.US,D,19970324,000000,13.3292,13.4214,13.235,13.3292,88411.338841812,0
+CINF.US,D,19970325,000000,13.235,13.4625,13.235,13.4488,132617.51800856,0
+CINF.US,D,19970326,000000,13.4214,13.5636,13.4214,13.4214,120396.87112145,0
+CINF.US,D,19970327,000000,13.3782,13.4625,13.0466,13.3292,234200.68948418,0
+CINF.US,D,19970331,000000,13.3292,13.4214,13.1389,13.235,268061.06698159,0
+CINF.US,D,19970401,000000,13.2821,13.2821,13.086,13.086,191405.48681629,0
+CINF.US,D,19970402,000000,13.086,13.235,12.5229,12.7662,499439.80346807,0
+CINF.US,D,19970403,000000,12.7662,12.8328,12.7112,12.7868,151431.2176544,0
+CINF.US,D,19970404,000000,12.8073,12.8073,12.6269,12.6926,403034.63028557,0
+CINF.US,D,19970407,000000,12.7112,13.3292,12.7112,13.3085,377170.12611223,0
+CINF.US,D,19970408,000000,13.3292,13.5156,13.1389,13.2821,1174774.5471819,0
+CINF.US,D,19970409,000000,13.1389,13.2821,13.1389,13.2821,387508.79133973,0
+CINF.US,D,19970410,000000,13.1898,13.2821,13.1537,13.2547,240787.62529277,0
+CINF.US,D,19970411,000000,13.1614,13.1898,12.7662,13.0016,370584.20979532,0
+CINF.US,D,19970414,000000,12.8819,13.235,12.8555,13.1898,368231.22297497,0
+CINF.US,D,19970415,000000,13.3782,13.3782,12.9486,13.0703,364470.31813084,0
+CINF.US,D,19970416,000000,13.0466,13.086,12.9486,13.0222,274174.95864606,0
+CINF.US,D,19970417,000000,13.1389,13.1389,12.9722,13.086,253954.36046813,0
+CINF.US,D,19970418,000000,13.0016,13.1614,12.9722,13.086,316501.1951366,0
+CINF.US,D,19970421,000000,13.086,13.1898,12.9486,13.0466,226205.8356518,0
+CINF.US,D,19970422,000000,13.086,13.1898,13.0703,13.1389,239841.53700453,0
+CINF.US,D,19970423,000000,13.1614,13.2821,13.0466,13.1389,302863.45480049,0
+CINF.US,D,19970424,000000,13.1898,13.1898,13.081,13.081,330141.99394777,0
+CINF.US,D,19970425,000000,13.0222,13.1174,13.0016,13.0466,230912.82878418,0
+CINF.US,D,19970428,000000,13.0466,13.086,12.927,12.927,292519.69211454,0
+CINF.US,D,19970429,000000,12.9486,13.0703,12.8819,13.0703,377170.12611223,0
+CINF.US,D,19970430,000000,13.0466,13.1389,13.0016,13.1389,521544.42228898,0
+CINF.US,D,19970501,000000,13.0703,13.3782,13.0703,13.3782,293460.68294434,0
+CINF.US,D,19970502,000000,13.4214,13.7961,13.3292,13.704,423253.18948012,0
+CINF.US,D,19970505,000000,13.7529,13.9648,13.6087,13.9383,234200.68948418,0
+CINF.US,D,19970506,000000,13.8921,13.9648,13.7529,13.853,219154.01163261,0
+CINF.US,D,19970507,000000,13.7529,14.1306,13.7529,14.0315,530010.2812821,0
+CINF.US,D,19970508,000000,13.9648,14.0805,13.8921,13.9648,621246.63159668,0
+CINF.US,D,19970509,000000,13.9648,13.9648,13.853,13.9648,601967.02424855,0
+CINF.US,D,19970512,000000,13.9383,14.1306,13.9198,14.1306,332960.8884704,0
+CINF.US,D,19970513,000000,14.1521,14.2953,14.0619,14.2689,172595.8651372,0
+CINF.US,D,19970514,000000,14.314,14.6014,14.2248,14.6014,421376.30527898,0
+CINF.US,D,19970515,000000,14.4082,14.5063,14.2689,14.3679,267591.08131254,0
+CINF.US,D,19970516,000000,14.3679,14.4082,14.2248,14.3876,213981.11079794,0
+CINF.US,D,19970519,000000,14.314,14.8112,14.314,14.7162,330610.96012513,0
+CINF.US,D,19970520,000000,14.7878,14.7878,14.314,14.623,366349.24131538,0
+CINF.US,D,19970521,000000,14.5063,14.8112,14.5063,14.6887,219618.89984322,0
+CINF.US,D,19970522,000000,14.6887,14.8829,14.5494,14.8112,213981.11079794,0
+CINF.US,D,19970523,000000,14.93,15.0692,14.8369,15.0692,109578.025308,0
+CINF.US,D,19970527,000000,15.0929,15.2586,14.9976,15.1634,141085.41598506,0
+CINF.US,D,19970528,000000,15.1634,15.1634,14.8829,14.978,184347.54584695,0
+CINF.US,D,19970529,000000,14.93,14.978,14.8554,14.9476,971610.24321408,0
+CINF.US,D,19970530,000000,14.7878,14.93,14.6495,14.7446,161309.07263806,0
+CINF.US,D,19970602,000000,14.7446,14.7878,14.574,14.6887,139206.49280054,0
+CINF.US,D,19970603,000000,14.7446,14.7878,14.6681,14.7878,50322.109814599,0
+CINF.US,D,19970604,000000,14.8554,14.8829,14.7623,14.8829,89827.412799115,0
+CINF.US,D,19970605,000000,14.7623,14.93,14.7623,14.93,46556.107512024,0
+CINF.US,D,19970606,000000,14.93,14.93,14.7878,14.93,122277.83328936,0
+CINF.US,D,19970609,000000,14.7878,14.93,14.7878,14.8112,283583.84745236,0
+CINF.US,D,19970610,000000,14.93,14.93,14.7878,14.8692,110050.04996043,0
+CINF.US,D,19970611,000000,14.8908,15.0104,14.8613,14.8613,105819.15944725,0
+CINF.US,D,19970612,000000,14.9555,15.2204,14.8613,15.2204,175888.82329566,0
+CINF.US,D,19970613,000000,15.2448,15.2448,15.03,15.03,280289.86980222,0
+CINF.US,D,19970616,000000,15.03,15.0977,14.9849,15.0104,262882.04919678,0
+CINF.US,D,19970617,000000,15.03,15.2448,14.9849,15.2448,257247.31862658,0
+CINF.US,D,19970618,000000,15.1781,15.292,15.0977,15.292,194229.47879737,0
+CINF.US,D,19970619,000000,15.1967,15.4577,15.1967,15.4577,231849.74164721,0
+CINF.US,D,19970620,000000,15.4577,15.6186,15.4312,15.4312,212569.1148074,0
+CINF.US,D,19970623,000000,15.4312,15.6009,15.2448,15.2448,225734.83049106,0
+CINF.US,D,19970624,000000,15.292,15.5245,15.2448,15.5245,133092.60113607,0
+CINF.US,D,19970625,000000,15.5529,15.6186,15.4312,15.5803,110050.04996043,0
+CINF.US,D,19970626,000000,15.5803,15.6009,15.3381,15.5245,202691.25982373,0
+CINF.US,D,19970627,000000,15.6657,15.8628,15.4803,15.6186,200811.31714751,0
+CINF.US,D,19970630,000000,15.6451,15.6451,14.9555,14.9555,1029923.1288943,0
+CINF.US,D,19970701,000000,15.0772,15.5008,14.9555,15.4803,383754.00344574,0
+CINF.US,D,19970702,000000,15.5008,15.7206,15.5008,15.6657,172595.8651372,0
+CINF.US,D,19970703,000000,15.6186,15.8118,15.5803,15.6657,122743.74099166,0
+CINF.US,D,19970707,000000,15.5803,15.8628,15.5803,15.7206,309918.33729476,0
+CINF.US,D,19970708,000000,15.7627,15.7627,15.6942,15.6942,237022.64248188,0
+CINF.US,D,19970709,000000,15.6657,15.7422,15.4312,15.4312,250663.44129306,0
+CINF.US,D,19970710,000000,15.4312,15.6657,15.4312,15.5735,216797.9663372,0
+CINF.US,D,19970711,000000,15.6186,15.6186,15.4803,15.5803,278876.85431998,0
+CINF.US,D,19970714,000000,15.6186,15.6186,15.2635,15.3381,455706.66844545,0
+CINF.US,D,19970715,000000,15.292,15.3861,15.1967,15.2204,156604.11848907,0
+CINF.US,D,19970716,000000,15.3321,15.5245,15.292,15.4125,577982.46275142,0
+CINF.US,D,19970717,000000,15.3861,15.4577,15.3606,15.3734,402096.69793085,0
+CINF.US,D,19970718,000000,15.3184,15.6186,15.1967,15.5529,279818.86464147,0
+CINF.US,D,19970721,000000,15.4577,15.5245,15.4312,15.4951,57376.992308866,0
+CINF.US,D,19970722,000000,15.5245,15.5245,15.3381,15.3381,146726.26350541,0
+CINF.US,D,19970723,000000,15.3381,15.8118,15.3381,15.7843,1416025.0217019,0
+CINF.US,D,19970724,000000,15.6657,15.7843,15.3381,15.5529,163657.98149165,0
+CINF.US,D,19970725,000000,15.5529,15.5529,15.3184,15.4125,191876.49197703,0
+CINF.US,D,19970728,000000,15.3184,15.8628,15.3184,15.8628,355534.47346868,0
+CINF.US,D,19970729,000000,15.8628,15.8628,15.5245,15.5803,143435.34433034,0
+CINF.US,D,19970730,000000,15.6657,15.8118,15.5245,15.7069,313680.26163058,0
+CINF.US,D,19970731,000000,15.6657,15.7627,15.6451,15.6451,822056.92925251,0
+CINF.US,D,19970801,000000,15.6657,15.7627,15.6657,15.7206,326374.97215351,0
+CINF.US,D,19970804,000000,15.6451,15.7206,15.5803,15.5803,142500.47045067,0
+CINF.US,D,19970805,000000,15.5245,15.6451,15.4803,15.6451,110515.95766272,0
+CINF.US,D,19970806,000000,15.5245,15.6451,15.5245,15.6058,367758.17883085,0
+CINF.US,D,19970807,000000,15.6186,15.6451,15.5245,15.5803,179651.76712315,0
+CINF.US,D,19970808,000000,15.3606,15.4312,15.03,15.03,194699.46446643,0
+CINF.US,D,19970811,000000,15.0104,15.292,15.0104,15.2586,247837.41032859,0
+CINF.US,D,19970812,000000,15.292,15.4803,15.2635,15.2635,225734.83049106,0
+CINF.US,D,19970813,000000,15.3861,15.4312,15.0977,15.3861,332024.99509905,0
+CINF.US,D,19970814,000000,15.3734,15.3734,15.1242,15.2204,80882.392711731,0
+CINF.US,D,19970815,000000,15.2204,15.2204,15.0104,15.03,98759.179494531,0
+CINF.US,D,19970818,000000,15.0104,15.0772,14.8613,14.8613,163186.97633091,0
+CINF.US,D,19970819,000000,14.8613,15.0104,14.8613,14.9555,84647.375522617,0
+CINF.US,D,19970820,000000,15.0104,15.4312,14.9555,15.4185,220567.02711485,0
+CINF.US,D,19970821,000000,15.3184,15.4312,15.1242,15.1242,51260.042169328,0
+CINF.US,D,19970822,000000,15.0104,15.0977,14.6288,14.9162,195638.41631285,0
+CINF.US,D,19970825,000000,14.9162,15.1507,14.8613,15.0555,204575.28046671,0
+CINF.US,D,19970826,000000,15.0104,15.3606,15.0104,15.2448,100635.04420399,0
+CINF.US,D,19970827,000000,15.1967,15.3184,15.1781,15.1781,141552.34317905,0
+CINF.US,D,19970828,000000,15.1781,15.2635,15.0772,15.2448,64430.855311444,0
+CINF.US,D,19970829,000000,15.0555,15.4125,15.0555,15.3861,82299.486160725,0
+CINF.US,D,19970902,000000,15.4312,15.8118,15.292,15.7422,357420.53309504,0
+CINF.US,D,19970903,000000,15.6186,15.6657,15.3184,15.4125,397855.61250077,0
+CINF.US,D,19970904,000000,15.3381,15.4803,15.292,15.292,74308.710295107,0
+CINF.US,D,19970905,000000,15.4803,15.4803,15.292,15.4312,185292.61464351,0
+CINF.US,D,19970908,000000,15.4803,15.5803,15.3861,15.3861,205046.28562745,0
+CINF.US,D,19970909,000000,15.4803,15.4803,15.2448,15.2448,124154.71749051,0
+CINF.US,D,19970910,000000,15.3665,15.4881,15.2997,15.4881,160837.04798563,0
+CINF.US,D,19970911,000000,15.3448,15.5312,15.3448,15.5312,87940.333681069,0
+CINF.US,D,19970912,000000,15.444,15.5312,15.2389,15.5126,129326.59883349,0
+CINF.US,D,19970915,000000,15.4185,15.5126,15.3448,15.4185,122277.83328936,0
+CINF.US,D,19970916,000000,15.5312,15.7293,15.392,15.6794,534714.2159394,0
+CINF.US,D,19970917,000000,15.6186,15.7293,15.5607,15.6382,336721.79331452,0
+CINF.US,D,19970918,000000,15.6058,15.7069,15.5607,15.6058,201287.4197667,0
+CINF.US,D,19970919,000000,15.6519,15.7069,15.5126,15.5126,310385.26448875,0
+CINF.US,D,19970922,000000,15.5126,15.6519,15.5126,15.5607,169303.92647044,0
+CINF.US,D,19970923,000000,15.5312,15.6519,15.5312,15.5312,92176.321652698,0
+CINF.US,D,19970924,000000,15.4656,15.6794,15.4656,15.6519,312742.32927585,0
+CINF.US,D,19970925,000000,15.5607,15.7069,15.5312,15.5607,185292.61464351,0
+CINF.US,D,19970926,000000,15.7069,15.7069,15.5126,15.5126,276998.95062715,0
+CINF.US,D,19970929,000000,15.6264,15.7293,15.2703,15.4185,420901.22215147,0
+CINF.US,D,19970930,000000,15.4185,15.6264,15.2703,15.6058,482511.1439569,0
+CINF.US,D,19971001,000000,15.5312,16.062,15.5312,15.9688,390805.82746495,0
+CINF.US,D,19971002,000000,15.9893,16.1375,15.9688,16.0805,109108.03963893,0
+CINF.US,D,19971003,000000,16.1375,16.3424,16.1375,16.159,499913.86710388,0
+CINF.US,D,19971006,000000,16.1101,16.4102,16.1101,16.4102,142500.47045067,0
+CINF.US,D,19971007,000000,16.4102,16.8201,16.3424,16.6789,370584.20979532,0
+CINF.US,D,19971008,000000,16.6789,16.6789,16.2925,16.3424,53141.004337237,0
+CINF.US,D,19971009,000000,16.2002,16.2925,15.8893,15.9893,153788.2824415,0
+CINF.US,D,19971010,000000,16.0325,16.2925,15.9127,16.2002,154721.11733779,0
+CINF.US,D,19971013,000000,16.2002,16.5572,16.062,16.5367,130738.59482403,0
+CINF.US,D,19971014,000000,16.5367,16.9192,16.3424,16.8662,333901.8793002,0
+CINF.US,D,19971015,000000,16.7525,16.7525,16.4632,16.5866,133092.60113607,0
+CINF.US,D,19971016,000000,16.6583,16.6583,16.37,16.37,171652.83532403,0
+CINF.US,D,19971017,000000,16.4102,16.4102,16.1101,16.1727,92646.307321754,0
+CINF.US,D,19971020,000000,16.37,16.4346,16.1727,16.4102,103462.09466015,0
+CINF.US,D,19971021,000000,16.4632,16.4632,16.1727,16.3974,114275.84301516,0
+CINF.US,D,19971022,000000,16.4632,16.4632,16.2925,16.3974,164124.90868564,0
+CINF.US,D,19971023,000000,16.1101,16.4906,16.062,16.4102,170238.8003501,0
+CINF.US,D,19971024,000000,16.3424,16.6583,16.3424,16.4102,221037.0127839,0
+CINF.US,D,19971027,000000,16.37,16.5367,16.2306,16.37,158487.11964036,0
+CINF.US,D,19971028,000000,15.9688,16.6995,15.9688,16.6583,350365.65060077,0
+CINF.US,D,19971029,000000,16.6583,16.7525,16.5572,16.6995,534241.17179528,0
+CINF.US,D,19971030,000000,16.5572,17.0349,16.4906,16.984,520135.4847735,0
+CINF.US,D,19971031,000000,17.0349,17.4665,16.8466,17.2458,249724.48944664,0
+CINF.US,D,19971103,000000,17.7686,17.8697,17.649,17.7058,600087.08157233,0
+CINF.US,D,19971104,000000,17.7058,17.9403,17.5077,17.7962,224329.97094234,0
+CINF.US,D,19971105,000000,17.7501,18.0836,17.7501,17.9884,99703.228799399,0
+CINF.US,D,19971106,000000,18.0619,18.0836,17.7962,17.9109,75244.603666457,0
+CINF.US,D,19971107,000000,17.8922,17.8922,17.5077,17.5077,102055.19612805,0
+CINF.US,D,19971110,000000,17.649,17.8922,17.5077,17.7962,83237.418515453,0
+CINF.US,D,19971111,000000,17.7962,17.9884,17.7962,17.9256,45148.189488241,0
+CINF.US,D,19971112,000000,17.8697,17.9884,17.7285,17.9884,55021.966505144,0
+CINF.US,D,19971113,000000,17.9884,18.0836,17.7962,17.9884,54087.092625485,0
+CINF.US,D,19971114,000000,18.1317,18.1728,17.9884,18.0836,113336.89116874,0
+CINF.US,D,19971117,000000,18.0836,18.2728,18.0836,18.2728,33862.416480793,0
+CINF.US,D,19971118,000000,18.2728,18.4602,18.1502,18.4602,72427.748127199,0
+CINF.US,D,19971119,000000,18.4189,18.6534,18.2728,18.6534,59733.037604279,0
+CINF.US,D,19971120,000000,18.6799,18.8397,18.4189,18.8397,317912.17163545,0
+CINF.US,D,19971121,000000,18.8397,19.5578,18.6799,19.5578,237496.7061177,0
+CINF.US,D,19971124,000000,19.5578,19.6264,18.982,19.2704,252541.34498589,0
+CINF.US,D,19971125,000000,19.1311,19.6529,18.982,19.4106,261476.17015638,0
+CINF.US,D,19971126,000000,19.4106,19.4106,19.1311,19.1311,101582.15198393,0
+CINF.US,D,19971128,000000,19.2242,19.4921,19.2242,19.3165,28215.452010309,0
+CINF.US,D,19971201,000000,19.3636,19.7,19.2242,19.6068,102992.10899109,0
+CINF.US,D,19971202,000000,19.3165,19.7,19.3165,19.5058,102521.10383035,0
+CINF.US,D,19971203,000000,19.5058,19.6529,19.4106,19.5784,221974.94513863,0
+CINF.US,D,19971204,000000,19.7,19.9345,19.4106,19.9345,288280.64566784,0
+CINF.US,D,19971205,000000,19.8472,20.3671,19.7912,20.3671,112873.02244983,0
+CINF.US,D,19971208,000000,20.315,21.4135,20.0256,21.3204,505089.82641362,0
+CINF.US,D,19971209,000000,21.3204,21.8873,20.9644,21.3861,328257.97330479,0
+CINF.US,D,19971210,000000,21.393,21.9708,21.0105,21.754,337195.85695034,0
+CINF.US,D,19971211,000000,21.6363,21.7746,21.3282,21.754,68189.72117219,0
+CINF.US,D,19971212,000000,21.8756,21.9571,21.5117,21.8237,94060.342295676,0
+CINF.US,D,19971215,000000,21.8501,21.8501,21.3008,21.3008,226205.8356518,0
+CINF.US,D,19971216,000000,21.4422,22.3513,21.4422,21.9424,191405.48681629,0
+CINF.US,D,19971217,000000,26.2708,26.9871,25.1203,26.778,26788340.016479,0
+CINF.US,D,19971218,000000,26.3631,26.5966,25.6137,25.6688,8595387.4513087,0
+CINF.US,D,19971219,000000,25.4068,25.8863,24.6986,25.8619,3730764.591805,0
+CINF.US,D,19971222,000000,25.4068,26.5024,25.4068,26.4572,2441244.2159389,0
+CINF.US,D,19971223,000000,26.4112,26.4112,25.8863,26.0767,1423550.909357,0
+CINF.US,D,19971224,000000,25.9286,26.1473,25.7393,25.7393,1082595.1670542,0
+CINF.US,D,19971226,000000,25.599,25.8863,25.599,25.8158,751986.24591242,0
+CINF.US,D,19971229,000000,25.8158,26.316,25.8158,26.316,709661.02891357,0
+CINF.US,D,19971230,000000,26.218,26.5593,26.218,26.4358,756216.1169339,0
+CINF.US,D,19971231,000000,26.5593,27.0272,26.3631,26.885,613251.77776431,0
+CINF.US,D,19980102,000000,26.7398,26.885,25.6471,25.9983,1213337.839845,0
+CINF.US,D,19980105,000000,25.8345,26.0767,25.2586,25.7883,1929106.6434729,0
+CINF.US,D,19980106,000000,25.5048,25.8345,25.3146,25.7206,580800.33778237,0
+CINF.US,D,19980107,000000,25.452,25.599,25.3146,25.4784,1234963.2975716,0
+CINF.US,D,19980108,000000,25.2586,25.3509,24.4495,24.9535,1443295.4049156,0
+CINF.US,D,19980109,000000,24.7888,24.9535,23.8334,24.3151,1393451.4367037,0
+CINF.US,D,19980112,000000,24.0247,25.2175,23.5902,25.0262,797130.3574339,0
+CINF.US,D,19980113,000000,25.0262,26.1768,24.6986,25.7883,1059081.6107178,0
+CINF.US,D,19980114,000000,25.4068,25.8863,25.0262,25.2459,519194.49394371,0
+CINF.US,D,19980115,000000,25.0262,25.3851,24.8369,25.3146,301927.56142915,0
+CINF.US,D,19980116,000000,25.5481,25.7883,25.0262,25.2586,608077.85743796,0
+CINF.US,D,19980120,000000,25.7688,25.7883,25.2175,25.5481,907647.33458831,0
+CINF.US,D,19980121,000000,25.2175,25.6246,25.1646,25.3724,399271.68645807,0
+CINF.US,D,19980122,000000,25.1203,25.4784,24.6986,24.7153,533769.14714285,0
+CINF.US,D,19980123,000000,24.7153,24.9977,24.3542,24.367,457586.61112166,0
+CINF.US,D,19980126,000000,24.475,24.5466,24.0021,24.1209,232790.73247701,0
+CINF.US,D,19980127,000000,24.0021,24.4053,23.8777,24.4053,846509.43743531,0
+CINF.US,D,19980128,000000,24.1209,24.4603,24.0658,24.3229,177297.76081113,0
+CINF.US,D,19980129,000000,24.5034,25.0968,23.8777,24.7888,380459.00630391,0
+CINF.US,D,19980130,000000,24.5034,24.8849,24.1699,24.3542,350834.61677813,0
+CINF.US,D,19980202,000000,24.8369,25.0262,24.3542,24.8094,635356.39658522,0
+CINF.US,D,19980203,000000,24.4495,24.9535,24.3542,24.7369,236548.57884607,0
+CINF.US,D,19980204,000000,24.6427,24.8849,24.4495,24.8241,191405.48681629,0
+CINF.US,D,19980205,000000,24.8241,24.8497,24.1875,24.5034,185292.61464351,0
+CINF.US,D,19980206,000000,24.4259,24.7369,24.3151,24.576,173536.855967,0
+CINF.US,D,19980209,000000,24.9301,25.1203,24.6986,25.0488,269004.09679478,0
+CINF.US,D,19980210,000000,24.8565,25.4068,24.8565,25.2175,399271.68645807,0
+CINF.US,D,19980211,000000,25.1203,25.4068,24.9301,25.1203,240787.62529277,0
+CINF.US,D,19980212,000000,24.7369,25.6471,24.7369,25.5481,358353.36799131,0
+CINF.US,D,19980213,000000,25.452,25.6932,25.4068,25.5411,136852.4864885,0
+CINF.US,D,19980217,000000,25.599,25.6932,25.1203,25.5048,736934.47060239,0
+CINF.US,D,19980218,000000,25.5048,25.8619,25.0262,25.2586,359768.42245693,0
+CINF.US,D,19980219,000000,25.2528,25.5735,25.0262,25.2861,199398.30166529,0
+CINF.US,D,19980220,000000,25.8863,25.957,25.5255,25.957,381395.91916696,0
+CINF.US,D,19980223,000000,25.957,26.1768,25.6932,25.8158,641467.22977462,0
+CINF.US,D,19980224,000000,25.8345,25.8863,24.9535,25.2175,243133.47567128,0
+CINF.US,D,19980225,000000,25.3577,25.4068,25.0262,25.2175,246894.38051541,0
+CINF.US,D,19980226,000000,25.4068,25.957,25.1646,25.8345,258184.23148962,0
+CINF.US,D,19980227,000000,25.7883,25.7883,25.4333,25.7883,133092.60113607,0
+CINF.US,D,19980302,000000,25.9826,25.9826,25.4068,25.7393,177297.76081113,0
+CINF.US,D,19980303,000000,25.6932,25.9983,25.5048,25.7206,201752.30797731,0
+CINF.US,D,19980304,000000,25.7206,25.9286,25.3146,25.599,171182.84965497,0
+CINF.US,D,19980305,000000,25.452,25.6932,25.0262,25.5048,264299.14264578,0
+CINF.US,D,19980306,000000,25.7206,25.7206,25.2175,25.452,301450.43931827,0
+CINF.US,D,19980309,000000,25.599,25.599,24.8565,25.0488,558702.85540329,0
+CINF.US,D,19980310,000000,24.9752,25.2175,24.8094,24.8849,351301.54397212,0
+CINF.US,D,19980311,000000,24.829,25.5922,24.829,25.5177,157077.1626332,0
+CINF.US,D,19980312,000000,25.5922,25.5922,25.0645,25.3989,122743.74099166,0
+CINF.US,D,19980313,000000,25.3989,25.5,25.0429,25.1596,175415.77915153,0
+CINF.US,D,19980316,000000,25.5,25.5,24.9369,25.0429,525779.39076893,0
+CINF.US,D,19980317,000000,25.0429,25.0429,24.8025,24.8849,416672.37062167,0
+CINF.US,D,19980318,000000,24.8682,24.9682,24.5416,24.6623,230912.82878418,0
+CINF.US,D,19980319,000000,24.7093,24.7761,24.2542,24.5416,145788.33115068,0
+CINF.US,D,19980320,000000,24.1993,24.6368,24.1611,24.367,292519.69211454,0
+CINF.US,D,19980323,000000,24.1993,24.3955,23.8717,24.0444,368704.2671191,0
+CINF.US,D,19980324,000000,24.1611,24.1611,23.6706,23.9266,366349.24131538,0
+CINF.US,D,19980325,000000,23.9658,24.7564,23.8717,24.6623,1068959.4657014,0
+CINF.US,D,19980326,000000,24.4603,24.728,24.3475,24.5809,254898.409773,0
+CINF.US,D,19980327,000000,24.6368,24.8682,23.6706,23.7766,237496.7061177,0
+CINF.US,D,19980330,000000,23.7766,23.8717,23.6706,23.8717,332024.99509905,0
+CINF.US,D,19980331,000000,23.8717,24.0374,23.6961,24.013,366349.24131538,0
+CINF.US,D,19980401,000000,24.013,24.1611,23.7766,23.8777,161779.05830712,0
+CINF.US,D,19980402,000000,23.8717,24.3023,23.7766,24.0374,271355.04463173,0
+CINF.US,D,19980403,000000,24.1611,24.1611,23.8717,24.013,251597.29568104,0
+CINF.US,D,19980406,000000,24.0374,24.3955,23.9658,24.2542,265239.11398389,0
+CINF.US,D,19980407,000000,24.2542,24.2542,23.9658,23.9658,173063.81182288,0
+CINF.US,D,19980408,000000,23.9658,24.3475,23.9658,24.1062,276055.92081397,0
+CINF.US,D,19980409,000000,24.1611,24.3955,23.9884,24.1993,105339.99835298,0
+CINF.US,D,19980413,000000,24.3955,24.3955,23.8463,24.1365,290638.72994663,0
+CINF.US,D,19980414,000000,24.1611,24.6829,23.8717,24.6829,358353.36799131,0
+CINF.US,D,19980415,000000,24.6829,24.9241,24.3475,24.9241,283583.84745236,0
+CINF.US,D,19980416,000000,24.9241,25.2528,24.6368,24.6368,350834.61677813,0
+CINF.US,D,19980417,000000,25.1037,25.1203,24.6368,24.8682,193288.48796758,0
+CINF.US,D,19980420,000000,24.6368,25.6892,24.6368,25.5922,377170.12611223,0
+CINF.US,D,19980421,000000,25.5922,26.0699,25.3989,26.0699,358353.36799131,0
+CINF.US,D,19980422,000000,25.9757,25.9757,25.5,25.5922,182471.6811375,0
+CINF.US,D,19980423,000000,25.6892,25.6892,25.2097,25.2646,264772.18678989,0
+CINF.US,D,19980424,000000,25.5,25.5,24.2542,24.728,480629.1622973,0
+CINF.US,D,19980427,000000,24.3475,24.4495,23.8717,24.4495,332960.8884704,0
+CINF.US,D,19980428,000000,24.5416,24.829,24.3023,24.4495,354595.52162226,0
+CINF.US,D,19980429,000000,24.4495,24.829,24.1611,24.5416,187641.52349708,0
+CINF.US,D,19980430,000000,24.6368,24.728,24.2542,24.418,245961.54561913,0
+CINF.US,D,19980501,000000,24.1611,24.5809,24.1611,24.5171,234676.79210338,0
+CINF.US,D,19980504,000000,24.728,24.829,24.4897,24.6368,366824.32444289,0
+CINF.US,D,19980505,000000,24.6368,24.728,24.5416,24.6201,337195.85695034,0
+CINF.US,D,19980506,000000,24.5809,24.728,24.5416,24.5809,275112.8910008,0
+CINF.US,D,19980507,000000,24.5416,24.728,24.5416,24.6829,202691.25982373,0
+CINF.US,D,19980508,000000,24.5416,25.0193,24.5416,24.829,222447.98928275,0
+CINF.US,D,19980511,000000,24.6368,24.9682,24.6368,24.7487,113807.89632948,0
+CINF.US,D,19980512,000000,24.6829,24.8682,24.6368,24.6829,175888.82329566,0
+CINF.US,D,19980513,000000,24.6368,24.9241,24.6368,24.7761,165539.96315125,0
+CINF.US,D,19980514,000000,24.829,24.829,24.5809,24.6368,183410.63298391,0
+CINF.US,D,19980515,000000,24.7153,24.728,24.5613,24.7093,332024.99509905,0
+CINF.US,D,19980518,000000,24.9498,24.9498,23.6833,23.7922,229027.78864951,0
+CINF.US,D,19980519,000000,23.9413,24.0778,23.7236,23.7922,332647.9045216,0
+CINF.US,D,19980520,000000,24.013,25.089,23.7236,25.0193,227770.75539584,0
+CINF.US,D,19980521,000000,25.3087,25.7393,24.728,25.3087,217743.03513375,0
+CINF.US,D,19980522,000000,25.1596,25.447,23.5078,23.6833,323402.13438569,0
+CINF.US,D,19980526,000000,23.7922,25.3087,23.7236,23.9413,458054.55780734,0
+CINF.US,D,19980527,000000,23.9413,24.728,23.5078,24.5809,270570.0360305,0
+CINF.US,D,19980528,000000,24.728,24.9498,23.8717,24.5171,190157.62898781,0
+CINF.US,D,19980529,000000,24.5171,24.8025,23.7236,24.1611,178550.71609804,0
+CINF.US,D,19980601,000000,24.5171,24.5809,23.6186,24.0778,303333.44046955,0
+CINF.US,D,19980602,000000,24.1611,24.367,22.8585,22.8585,426237.24165652,0
+CINF.US,D,19980603,000000,23.2203,23.5078,22.0669,22.4308,516530.56215793,0
+CINF.US,D,19980604,000000,22.7123,23.0017,21.8589,22.5731,422938.16654794,0
+CINF.US,D,19980605,000000,23.0017,23.396,22.4308,23.0017,229027.78864951,0
+CINF.US,D,19980608,000000,22.7123,23.292,22.6475,23.0409,338293.84950039,0
+CINF.US,D,19980609,000000,23.2203,23.2203,22.9349,23.1273,304430.41352791,0
+CINF.US,D,19980610,000000,23.1487,24.3023,23.0409,24.1611,425296.25082673,0
+CINF.US,D,19980611,000000,23.7922,24.3023,22.9349,23.0409,237022.64248188,0
+CINF.US,D,19980612,000000,22.8585,23.084,21.7471,22.6054,451788.76188106,0
+CINF.US,D,19980615,000000,21.2792,21.8589,20.778,21.0644,319952.17450699,0
+CINF.US,D,19980616,000000,21.1331,21.8589,20.7055,21.7824,427020.21127438,0
+CINF.US,D,19980617,000000,22.0826,22.8153,21.7952,22.7722,393472.81772579,0
+CINF.US,D,19980618,000000,22.521,22.9516,21.656,22.0826,301296.49607308,0
+CINF.US,D,19980619,000000,22.0826,23.4598,22.0826,22.6682,872372.92211698,0
+CINF.US,D,19980622,000000,22.521,22.881,22.2306,22.521,288595.66860002,0
+CINF.US,D,19980623,000000,22.521,23.1027,21.7952,22.2306,300824.47142065,0
+CINF.US,D,19980624,000000,22.521,22.8153,21.7285,22.5897,464015.52571831,0
+CINF.US,D,19980625,000000,22.521,22.8153,22.0826,22.4102,248469.49517634,0
+CINF.US,D,19980626,000000,22.6682,23.3832,22.3817,22.9516,283112.84229162,0
+CINF.US,D,19980629,000000,22.8153,23.8226,22.521,22.626,345345.67351958,0
+CINF.US,D,19980630,000000,22.9516,22.9516,22.0826,22.1659,308817.28626964,0
+CINF.US,D,19980701,000000,22.3052,22.3052,21.7285,21.7952,481882.11758421,0
+CINF.US,D,19980702,000000,21.7952,22.0168,20.932,21.141,410870.44341432,0
+CINF.US,D,19980706,000000,21.3656,21.9424,21.2254,21.8678,311957.32067461,0
+CINF.US,D,19980707,000000,21.7952,22.0826,21.5058,21.9424,258347.35016001,0
+CINF.US,D,19980708,000000,21.7285,21.7952,21.2254,21.5058,469659.43171372,0
+CINF.US,D,19980709,000000,21.4422,22.0826,21.2254,21.9011,357260.47289971,0
+CINF.US,D,19980710,000000,21.7952,21.9424,21.4422,21.8364,381088.03267659,0
+CINF.US,D,19980713,000000,21.5813,21.8678,21.3656,21.5058,276214.9615176,0
+CINF.US,D,19980714,000000,21.7952,21.7952,21.2939,21.5813,323245.13266543,0
+CINF.US,D,19980715,000000,21.9424,21.9424,21.4422,21.5058,208645.09129288,0
+CINF.US,D,19980716,000000,21.656,21.9424,21.3656,21.9424,166484.01245612,0
+CINF.US,D,19980717,000000,22.5897,22.6682,21.656,21.8678,160522.02505345,0
+CINF.US,D,19980720,000000,21.7285,21.8678,21.3656,21.494,171967.8582562,0
+CINF.US,D,19980721,000000,21.7285,21.7707,21.3656,21.6206,182313.65992554,0
+CINF.US,D,19980722,000000,21.7285,21.9424,21.141,21.3352,238277.63675218,0
+CINF.US,D,19980723,000000,21.656,21.656,20.315,20.6426,168985.84506319,0
+CINF.US,D,19980724,000000,21.04,22.3817,20.6426,21.9424,367917.21953449,0
+CINF.US,D,19980727,000000,21.4422,21.9424,21.0811,21.8678,224010.87004339,0
+CINF.US,D,19980728,000000,21.8678,21.8678,20.0668,21.141,439089.97339138,0
+CINF.US,D,19980729,000000,21.3656,21.656,20.3552,20.7496,292519.69211454,0
+CINF.US,D,19980730,000000,20.8977,21.9424,20.3552,21.3352,150959.19300197,0
+CINF.US,D,19980731,000000,21.4422,21.4422,20.6426,20.6426,204101.21683089,0
+CINF.US,D,19980803,000000,20.5691,21.2939,20.2081,20.2896,228246.85801503,0
+CINF.US,D,19980804,000000,20.932,20.932,20.2081,20.2963,385789.92835052,0
+CINF.US,D,19980805,000000,20.5368,20.7917,20.2896,20.5691,342835.684979,0
+CINF.US,D,19980806,000000,20.1404,21.141,20.1404,20.7917,259122.16384435,0
+CINF.US,D,19980807,000000,21.0811,21.0811,20.0668,20.2081,509785.6051374,0
+CINF.US,D,19980810,000000,20.4298,20.4298,19.5578,19.6334,377016.18286704,0
+CINF.US,D,19980811,000000,19.6334,19.7697,19.0565,19.6196,406796.55462139,0
+CINF.US,D,19980812,000000,20.1012,20.1012,19.5244,19.9923,387668.85153506,0
+CINF.US,D,19980813,000000,19.9178,20.0668,19.4921,19.4921,255677.3014241,0
+CINF.US,D,19980814,000000,19.9178,19.9923,19.4176,19.4176,150489.20733291,0
+CINF.US,D,19980817,000000,19.5578,20.1012,19.3449,20.1012,206140.20021074,0
+CINF.US,D,19980818,000000,20.2081,20.2474,19.6334,19.7059,215071.96690616,0
+CINF.US,D,19980819,000000,20.0668,20.1747,19.6334,20.1747,212569.1148074,0
+CINF.US,D,19980820,000000,20.2081,20.6426,19.9178,19.9178,353654.53079246,0
+CINF.US,D,19980821,000000,19.5578,20.0668,18.7898,19.5578,266651.10997443,0
+CINF.US,D,19980824,000000,19.5578,20.4955,19.5578,20.4298,284521.77980709,0
+CINF.US,D,19980825,000000,20.7917,21.3352,20.2896,20.7496,243764.54102735,0
+CINF.US,D,19980826,000000,20.3552,20.9193,20.2081,20.3552,202691.25982373,0
+CINF.US,D,19980827,000000,20.3552,20.4955,18.7701,18.8074,296588.48344902,0
+CINF.US,D,19980828,000000,19.0565,20.1012,18.622,19.4176,274806.02400212,0
+CINF.US,D,19980831,000000,19.7697,21.0811,19.2008,19.4176,463861.58247314,0
+CINF.US,D,19980901,000000,19.9178,20.2081,18.7701,20.2081,826443.80199425,0
+CINF.US,D,19980902,000000,20.2081,20.2081,19.3449,19.5058,376701.15993486,0
+CINF.US,D,19980903,000000,19.4921,19.853,18.9153,19.4921,318228.21405932,0
+CINF.US,D,19980904,000000,19.1311,19.4921,18.5533,19.1311,369646.2774406,0
+CINF.US,D,19980908,000000,19.853,21.187,19.3116,21.1645,464170.48845518,0
+CINF.US,D,19980909,000000,20.7103,20.8594,19.5244,20.0668,322613.04781769,0
+CINF.US,D,19980910,000000,18.6926,19.3449,18.3298,18.7701,220878.99157196,0
+CINF.US,D,19980911,000000,19.0565,20.2896,18.5533,20.0453,317444.22494977,0
+CINF.US,D,19980914,000000,20.2081,20.6426,19.853,20.6426,214136.07353481,0
+CINF.US,D,19980915,000000,20.2896,21.656,20.2896,21.4754,367758.17883085,0
+CINF.US,D,19980916,000000,22.0375,22.1041,21.0163,21.6019,252697.32721445,0
+CINF.US,D,19980917,000000,21.1645,21.1645,20.7222,21.0576,205670.21454169,0
+CINF.US,D,19980918,000000,20.7222,22.2513,20.6161,21.4135,637550.34270194,0
+CINF.US,D,19980921,000000,20.8712,21.5186,20.5838,21.3087,146104.37357455,0
+CINF.US,D,19980922,000000,21.3793,22.1777,21.3793,21.6363,173536.855967,0
+CINF.US,D,19980923,000000,21.3793,23.1949,21.3087,22.6868,421684.19176933,0
+CINF.US,D,19980924,000000,22.6868,23.1949,21.8167,21.9972,350680.67353295,0
+CINF.US,D,19980925,000000,21.4578,22.6113,21.4578,21.8873,151119.25319728,0
+CINF.US,D,19980928,000000,22.3179,22.4641,20.8045,22.3994,347851.58409342,0
+CINF.US,D,19980929,000000,22.3994,22.6113,21.3793,21.8167,375760.16910505,0
+CINF.US,D,19980930,000000,21.6019,21.6019,17.6824,17.8285,440655.91262711,0
+CINF.US,D,19981001,000000,17.8285,20.5838,17.8285,19.6391,879896.7707886,0
+CINF.US,D,19981002,000000,20.0757,20.8712,19.4921,20.7623,472009.360059,0
+CINF.US,D,19981005,000000,20.2963,20.5838,19.1311,20.4357,815161.08746187,0
+CINF.US,D,19981006,000000,20.5838,20.8045,19.1311,20.0757,305525.34760289,0
+CINF.US,D,19981007,000000,20.008,20.0757,19.2085,19.4243,498660.91181697,0
+CINF.US,D,19981008,000000,18.9153,18.9153,17.7235,18.3298,756216.1169339,0
+CINF.US,D,19981009,000000,18.6279,19.1704,17.8285,19.1311,393943.82288653,0
+CINF.US,D,19981012,000000,19.3832,19.9688,18.9153,19.2085,149081.28930913,0
+CINF.US,D,19981013,000000,19.4243,20.008,18.9565,19.7137,156136.17180339,0
+CINF.US,D,19981014,000000,20.008,21.8167,19.5313,21.3087,552270.88233157,0
+CINF.US,D,19981015,000000,20.6583,21.5617,20.2963,21.3793,204891.32289058,0
+CINF.US,D,19981016,000000,21.494,22.6113,21.4578,22.0669,573438.58828944,0
+CINF.US,D,19981019,000000,21.6019,22.1041,21.2321,21.3459,416986.37406216,0
+CINF.US,D,19981020,000000,21.4578,21.5186,21.1281,21.4135,382337.92948844,0
+CINF.US,D,19981021,000000,21.5186,21.5186,20.5838,21.2724,500697.85621343,0
+CINF.US,D,19981022,000000,21.0928,21.4135,20.9104,21.4135,464015.52571831,0
+CINF.US,D,19981023,000000,21.4135,21.4135,21.1645,21.3793,398331.71511995,0
+CINF.US,D,19981026,000000,21.4578,21.7423,21.2321,21.6019,451003.75327982,0
+CINF.US,D,19981027,000000,21.6363,21.7423,20.8712,21.2321,112239.91811038,0
+CINF.US,D,19981028,000000,21.2724,21.3793,20.6583,21.3656,121017.74156062,0
+CINF.US,D,19981029,000000,20.9467,21.7423,20.4357,21.6363,223225.86144216,0
+CINF.US,D,19981030,000000,21.6697,22.2513,21.2321,21.6363,707771.91081214,0
+CINF.US,D,19981102,000000,21.5186,21.7423,20.7623,21.6019,251759.39485973,0
+CINF.US,D,19981103,000000,20.9467,21.8873,20.8712,21.6019,759671.17427105,0
+CINF.US,D,19981104,000000,21.5186,22.8329,21.5186,22.6113,452880.63748097,0
+CINF.US,D,19981105,000000,22.1777,23.0487,22.1041,23.0487,232638.82821522,0
+CINF.US,D,19981106,000000,23.1949,23.1949,22.1453,22.3179,176197.7292777,0
+CINF.US,D,19981109,000000,22.3179,22.4641,21.1645,21.6019,251441.31345247,0
+CINF.US,D,19981110,000000,21.8873,22.6113,21.4578,22.3179,394411.7695722,0
+CINF.US,D,19981111,000000,22.5387,22.5387,21.6019,21.6697,119766.82525708,0
+CINF.US,D,19981112,000000,21.8167,21.8167,21.3087,21.5186,174161.80437292,0
+CINF.US,D,19981113,000000,21.7423,21.7423,21.3087,21.3087,219618.89984322,0
+CINF.US,D,19981116,000000,21.6697,22.5387,21.3087,22.5093,486584.01325814,0
+CINF.US,D,19981117,000000,22.1777,23.1949,22.1777,22.6113,342681.74173382,0
+CINF.US,D,19981118,000000,22.4641,22.5387,21.6697,21.9011,186387.54871849,0
+CINF.US,D,19981119,000000,22.0375,22.0375,20.9771,21.2321,485173.03675928,0
+CINF.US,D,19981120,000000,22.3179,22.3592,21.1645,21.2321,427489.17745176,0
+CINF.US,D,19981123,000000,21.8873,22.3994,21.6697,22.3994,224484.93367921,0
+CINF.US,D,19981124,000000,22.4641,23.1949,22.2513,23.1949,475769.24541143,0
+CINF.US,D,19981125,000000,23.0487,23.1949,22.4641,23.0487,355375.43276504,0
+CINF.US,D,19981127,000000,23.0105,23.1134,22.7937,22.7937,39506.322476206,0
+CINF.US,D,19981130,000000,22.8329,23.0487,22.4308,22.6475,265865.08188151,0
+CINF.US,D,19981201,000000,21.9648,22.3994,21.8167,22.1777,617794.63273461,0
+CINF.US,D,19981202,000000,21.8167,22.0375,21.5186,21.8364,230283.80241149,0
+CINF.US,D,19981203,000000,21.7423,22.1041,21.494,21.494,252541.34498589,0
+CINF.US,D,19981204,000000,22.0375,22.8329,21.6019,22.8153,260380.21658971,0
+CINF.US,D,19981207,000000,22.6113,22.6475,22.0375,22.1041,333901.8793002,0
+CINF.US,D,19981208,000000,21.9648,21.9648,21.3087,21.7423,388927.9237721,0
+CINF.US,D,19981209,000000,21.6697,21.9648,21.3087,21.8873,151119.25319728,0
+CINF.US,D,19981210,000000,21.9648,21.9648,20.8712,21.0163,204575.28046671,0
+CINF.US,D,19981211,000000,21.0928,21.0928,20.008,20.5838,401310.66983791,0
+CINF.US,D,19981214,000000,20.3671,20.5838,19.8599,20.2219,159428.11047016,0
+CINF.US,D,19981215,000000,20.2963,20.2963,19.4647,19.8599,999197.6883434,0
+CINF.US,D,19981216,000000,19.7324,21.548,19.7324,21.3656,498031.88544428,0
+CINF.US,D,19981217,000000,21.3656,22.0552,21.2508,21.9845,520443.37126387,0
+CINF.US,D,19981218,000000,22.1316,22.1316,20.5308,20.8251,584568.37906833,0
+CINF.US,D,19981221,000000,21.04,21.1144,20.0953,20.6799,381242.99541346,0
+CINF.US,D,19981222,000000,20.932,21.4803,20.8251,20.9644,509785.6051374,0
+CINF.US,D,19981223,000000,21.1144,21.2508,20.8889,21.2254,366665.28373925,0
+CINF.US,D,19981224,000000,21.3998,21.548,21.1144,21.1144,139829.40222308,0
+CINF.US,D,19981228,000000,21.3998,21.3998,20.8251,20.9104,228089.85629478,0
+CINF.US,D,19981229,000000,20.9644,20.9644,20.2395,20.8712,346908.55428023,0
+CINF.US,D,19981230,000000,20.8251,20.9644,20.3818,20.7848,503046.76506701,0
+CINF.US,D,19981231,000000,20.6799,21.3793,20.6799,21.3352,314303.17105312,0
+CINF.US,D,19990104,000000,21.4422,21.908,21.3352,21.8756,534555.17523578,0
+CINF.US,D,19990105,000000,21.7707,22.0552,21.4803,21.4803,370424.14960001,0
+CINF.US,D,19990106,000000,21.8433,22.1316,21.04,22.1316,349417.52332914,0
+CINF.US,D,19990107,000000,21.3656,21.7707,20.9644,21.3998,473417.27808279,0
+CINF.US,D,19990108,000000,21.0811,21.548,20.7848,21.548,302708.49206363,0
+CINF.US,D,19990111,000000,21.2508,21.6206,20.8251,21.187,427489.17745176,0
+CINF.US,D,19990112,000000,21.2508,21.2508,20.6034,20.8251,380779.12669455,0
+CINF.US,D,19990113,000000,20.3818,20.9644,20.164,20.4955,404602.60850468,0
+CINF.US,D,19990114,000000,20.5308,20.7436,20.2395,20.6034,627672.48771827,0
+CINF.US,D,19990115,000000,20.8251,21.4803,20.5308,21.4803,588326.22543739,0
+CINF.US,D,19990119,000000,21.548,22.0552,20.6034,21.1144,712950.92859696,0
+CINF.US,D,19990120,000000,21.4803,21.4803,20.0531,20.164,620771.54846918,0
+CINF.US,D,19990121,000000,20.1266,20.3818,19.7991,19.9472,638493.37251512,0
+CINF.US,D,19990122,000000,19.8804,20.2395,19.8804,20.0953,410870.44341432,0
+CINF.US,D,19990125,000000,20.0953,20.3818,19.2242,20.3494,645073.17188187,0
+CINF.US,D,19990126,000000,20.3494,20.3494,19.545,19.6529,258968.22059917,0
+CINF.US,D,19990127,000000,19.7324,19.8804,19.5058,19.545,376857.14216342,0
+CINF.US,D,19990128,000000,19.5058,19.7324,19.0772,19.2576,705581.0231705,0
+CINF.US,D,19990129,000000,19.1458,19.5058,18.8888,19.1821,473417.27808279,0
+CINF.US,D,19990201,000000,19.1458,19.2242,18.7466,18.9261,319793.13380336,0
+CINF.US,D,19990202,000000,18.7849,18.8888,18.4189,18.7701,369168.13583802,0
+CINF.US,D,19990203,000000,18.9261,18.9261,18.6416,18.8211,452568.67302386,0
+CINF.US,D,19990204,000000,18.8888,18.8888,17.9825,18.2728,483293.09408307,0
+CINF.US,D,19990205,000000,18.2728,18.7849,17.9825,17.9825,701191.09195369,0
+CINF.US,D,19990208,000000,18.7849,20.3818,18.7849,19.5058,837261.62831602,0
+CINF.US,D,19990209,000000,19.6529,19.7324,19.3636,19.4784,398802.7202807,0
+CINF.US,D,19990210,000000,19.5058,19.7991,19.4371,19.5058,521860.46471286,0
+CINF.US,D,19990211,000000,20.164,20.3091,19.6264,20.2963,361962.36857365,0
+CINF.US,D,19990212,000000,20.3091,20.3818,19.4371,19.4577,555096.91329603,0
+CINF.US,D,19990216,000000,19.4371,20.4955,19.4371,19.7991,523115.45898315,0
+CINF.US,D,19990217,000000,19.8412,20.3091,19.6529,19.9472,424978.16941948,0
+CINF.US,D,19990218,000000,20.0531,20.0531,19.29,19.6529,482355.16172834,0
+CINF.US,D,19990219,000000,19.5863,20.5622,19.4371,19.8804,411655.45201556,0
+CINF.US,D,19990222,000000,19.7324,21.1144,19.7324,20.8889,647739.14265102,0
+CINF.US,D,19990223,000000,20.8889,20.932,20.0953,20.8594,411500.48927869,0
+CINF.US,D,19990224,000000,20.8594,20.9644,19.8804,19.9874,381242.99541346,0
+CINF.US,D,19990225,000000,20.0953,20.3494,19.7991,20.2758,551798.85767914,0
+CINF.US,D,19990226,000000,20.4553,20.5308,20.164,20.4239,382180.92776819,0
+CINF.US,D,19990301,000000,20.5308,21.187,20.164,20.8889,662471.8170621,0
+CINF.US,D,19990302,000000,20.8251,21.3352,20.7436,21.2724,428272.14706961,0
+CINF.US,D,19990303,000000,21.141,21.3352,20.9644,21.3352,356007.51761281,0
+CINF.US,D,19990304,000000,21.3352,21.8433,21.1144,21.802,691318.33442848,0
+CINF.US,D,19990305,000000,21.7707,22.2366,21.6206,22.0552,522016.44694141,0
+CINF.US,D,19990308,000000,21.908,22.0552,21.3352,21.6206,278876.85431998,0
+CINF.US,D,19990309,000000,21.548,22.0248,21.3352,21.4646,956875.52981962,0
+CINF.US,D,19990310,000000,21.4803,22.0552,21.3998,21.8433,230439.78464005,0
+CINF.US,D,19990311,000000,21.8756,21.908,21.3352,21.8433,381873.04127784,0
+CINF.US,D,19990312,000000,21.6931,22.1316,21.6931,22.0375,407579.52423925,0
+CINF.US,D,19990315,000000,22.0248,22.2366,21.802,22.2366,642721.20455323,0
+CINF.US,D,19990316,000000,22.2032,22.2366,21.5882,21.5882,181686.67253624,0
+CINF.US,D,19990317,000000,21.7216,21.7216,20.8369,21.5745,798076.44572214,0
+CINF.US,D,19990318,000000,21.5745,22.6338,21.5009,22.4857,421221.34254211,0
+CINF.US,D,19990319,000000,22.7064,23.1076,22.0826,22.2306,559949.69374007,0
+CINF.US,D,19990322,000000,22.0826,22.4484,21.8678,22.2306,317757.20889858,0
+CINF.US,D,19990323,000000,22.27,22.3052,21.6814,21.7216,451629.72117744,0
+CINF.US,D,19990324,000000,21.8294,22.1963,21.4255,22.1777,180588.6799862,0
+CINF.US,D,19990325,000000,22.2306,22.9643,22.1963,22.9643,646641.15010098,0
+CINF.US,D,19990326,000000,22.7064,22.8889,21.7952,21.7952,530484.34491792,0
+CINF.US,D,19990329,000000,21.8294,22.8889,21.8294,22.8525,368704.2671191,0
+CINF.US,D,19990330,000000,22.7465,22.8221,22.3052,22.7465,270252.97411493,0
+CINF.US,D,19990331,000000,22.5661,23.1841,21.2144,21.3204,562616.68400091,0
+CINF.US,D,19990401,000000,21.651,22.2306,21.3587,22.0826,378103.98050019,0
+CINF.US,D,19990405,000000,22.2306,22.8889,21.7216,22.8525,523895.37012594,0
+CINF.US,D,19990406,000000,22.528,22.8889,21.651,21.7001,532519.250331,0
+CINF.US,D,19990407,000000,21.9354,22.0826,21.651,21.6814,422156.21642177,0
+CINF.US,D,19990408,000000,21.5745,22.3052,21.5009,22.0168,479691.22994257,0
+CINF.US,D,19990409,000000,22.0168,22.0492,21.2144,21.7423,315870.12978053,0
+CINF.US,D,19990412,000000,21.7952,22.528,21.4255,22.528,387359.945553,0
+CINF.US,D,19990413,000000,22.3454,22.4857,20.8369,21.5333,413850.41762397,0
+CINF.US,D,19990414,000000,21.651,21.9354,20.9849,21.2448,231380.77546986,0
+CINF.US,D,19990415,000000,21.2144,22.1659,21.2144,21.8678,451161.77449176,0
+CINF.US,D,19990416,000000,21.7628,22.1659,21.5009,21.5333,364941.3232916,0
+CINF.US,D,19990419,000000,22.2306,23.1076,21.8756,22.7271,578919.37561446,0
+CINF.US,D,19990420,000000,22.7465,22.8889,22.3817,22.8889,502737.85908497,0
+CINF.US,D,19990421,000000,22.8525,23.4039,22.7465,23.4039,303333.44046955,0
+CINF.US,D,19990422,000000,23.1487,23.4039,22.9643,23.241,344873.64886715,0
+CINF.US,D,19990423,000000,23.2203,23.8463,22.9643,23.1487,327478.06216199,0
+CINF.US,D,19990426,000000,22.8525,23.1487,22.3817,22.8221,300355.50524328,0
+CINF.US,D,19990427,000000,22.6721,23.4039,22.417,23.3067,328257.97330479,0
+CINF.US,D,19990428,000000,22.8221,23.6961,22.8221,23.4039,402719.60735338,0
+CINF.US,D,19990429,000000,23.2567,23.6961,23.1076,23.2567,332024.99509905,0
+CINF.US,D,19990430,000000,23.4039,23.6589,23.1076,23.6255,299409.41695503,0
+CINF.US,D,19990503,000000,23.6255,23.6961,23.1841,23.6589,337820.80535626,0
+CINF.US,D,19990504,000000,23.6589,23.6961,22.8889,23.1841,383435.92203849,0
+CINF.US,D,19990505,000000,22.9643,23.4039,22.8221,23.3283,278876.85431998,0
+CINF.US,D,19990506,000000,23.4774,23.4774,22.8889,23.1625,318228.21405932,0
+CINF.US,D,19990507,000000,23.3283,23.5843,23.034,23.2978,265865.08188151,0
+CINF.US,D,19990510,000000,22.8221,23.6589,22.8221,23.2203,279036.9145153,0
+CINF.US,D,19990511,000000,23.1076,23.9884,23.1076,23.6775,346908.55428023,0
+CINF.US,D,19990512,000000,23.5499,23.6961,23.1487,23.3665,246270.45160118,0
+CINF.US,D,19990513,000000,23.5499,24.2788,23.4039,24.2052,429996.10751728,0
+CINF.US,D,19990514,000000,23.8463,23.8463,23.3283,23.5499,424198.25827668,0
+CINF.US,D,19990517,000000,23.3665,23.6961,23.3665,23.5706,504146.79660044,0
+CINF.US,D,19990518,000000,23.5078,23.5078,23.0772,23.2978,658555.9494811,0
+CINF.US,D,19990519,000000,23.4039,24.1365,23.1076,24.1209,368393.32215369,0
+CINF.US,D,19990520,000000,23.7717,24.3151,23.7717,24.0983,223852.84883146,0
+CINF.US,D,19990521,000000,24.0247,24.0247,23.4774,23.5078,228401.8207519,0
+CINF.US,D,19990524,000000,23.4774,24.1365,23.3665,23.5706,206611.20537149,0
+CINF.US,D,19990525,000000,23.4774,24.0983,23.3665,23.4039,313680.26163058,0
+CINF.US,D,19990526,000000,23.4774,24.2788,23.3665,24.2631,333901.8793002,0
+CINF.US,D,19990527,000000,24.0591,24.1758,23.3665,23.5499,430465.07369464,0
+CINF.US,D,19990528,000000,23.5499,24.5034,23.5499,24.0983,274649.02228188,0
+CINF.US,D,19990601,000000,23.9884,24.1365,23.3283,23.5499,358669.4104152,0
+CINF.US,D,19990602,000000,23.4039,23.7717,23.2203,23.2567,316501.1951366,0
+CINF.US,D,19990603,000000,23.2567,23.6961,23.2203,23.6775,276527.9454664,0
+CINF.US,D,19990604,000000,23.4039,23.8069,23.0017,23.4371,137477.43489443,0
+CINF.US,D,19990607,000000,23.2567,23.3283,23.034,23.2978,93744.2998718,0
+CINF.US,D,19990608,000000,23.1076,23.3283,22.8889,23.0772,207236.15377741,0
+CINF.US,D,19990609,000000,23.1076,23.4774,22.8525,22.93,255363.2979836,0
+CINF.US,D,19990610,000000,22.8221,23.2567,22.528,22.6338,247837.41032859,0
+CINF.US,D,19990611,000000,22.7064,22.7465,22.5965,22.6721,596633.04372688,0
+CINF.US,D,19990614,000000,22.93,23.1487,22.6721,22.7799,156923.21938802,0
+CINF.US,D,19990615,000000,22.7465,23.4039,22.1659,22.3454,249405.38854769,0
+CINF.US,D,19990616,000000,22.4377,22.9938,22.3739,22.6682,223383.88265409,0
+CINF.US,D,19990617,000000,22.9242,22.9586,22.4377,22.626,95464.1823527,0
+CINF.US,D,19990618,000000,22.7722,23.0693,22.4798,22.5524,690223.4003535,0
+CINF.US,D,19990621,000000,22.5524,22.626,21.9648,22.4043,155820.12937952,0
+CINF.US,D,19990622,000000,22.2994,22.3739,22.1512,22.2994,196265.40370214,0
+CINF.US,D,19990623,000000,22.1856,22.2562,21.6697,21.8952,323245.13266543,0
+CINF.US,D,19990624,000000,21.8952,22.2239,21.3744,21.9648,244233.50720471,0
+CINF.US,D,19990625,000000,21.8167,22.2562,21.7824,21.9648,225423.88552563,0
+CINF.US,D,19990628,000000,21.9648,22.626,21.9648,22.4377,213355.14290032,0
+CINF.US,D,19990629,000000,22.1512,22.4043,22.111,22.2562,160522.02505345,0
+CINF.US,D,19990630,000000,22.2366,22.3316,21.2655,22.0747,410870.44341432,0
+CINF.US,D,19990701,000000,22.2994,22.3316,21.8167,21.8952,306933.26562666,0
+CINF.US,D,19990702,000000,21.8167,22.3316,21.7471,22.2562,681127.49549601,0
+CINF.US,D,19990706,000000,22.111,22.3739,22.0061,22.111,229342.8115817,0
+CINF.US,D,19990707,000000,22.1856,22.2562,21.9648,22.1709,254423.32664549,0
+CINF.US,D,19990708,000000,21.9648,22.111,21.7824,21.8589,413694.4353954,0
+CINF.US,D,19990709,000000,21.8952,22.1856,21.8167,22.0375,360235.34965092,0
+CINF.US,D,19990712,000000,22.0747,22.0747,21.8952,21.9648,504927.72723493,0
+CINF.US,D,19990713,000000,21.9276,21.9648,21.4578,21.7952,393943.82288653,0
+CINF.US,D,19990714,000000,21.8364,21.8952,21.7471,21.7471,421059.24336341,0
+CINF.US,D,19990715,000000,21.8589,22.0375,21.7471,21.8167,105028.03389588,0
+CINF.US,D,19990716,000000,21.8167,22.1856,21.7824,22.1856,267123.13462687,0
+CINF.US,D,19990719,000000,22.0747,22.1856,21.6697,21.6697,258503.33238857,0
+CINF.US,D,19990720,000000,21.6697,22.0061,21.6697,21.7707,232790.73247701,0
+CINF.US,D,19990721,000000,21.9648,22.3316,21.8589,22.3316,265395.09621244,0
+CINF.US,D,19990722,000000,22.111,22.2562,20.8653,21.6019,391902.80052329,0
+CINF.US,D,19990723,000000,21.5186,22.3316,21.4578,21.8589,326530.95438205,0
+CINF.US,D,19990726,000000,21.7471,23.0693,21.5186,22.6986,565438.63699861,0
+CINF.US,D,19990727,000000,22.7722,23.5078,22.7338,23.0282,563560.73330578,0
+CINF.US,D,19990728,000000,22.9242,23.0282,22.626,22.6986,206301.27989775,0
+CINF.US,D,19990729,000000,22.6682,22.7338,22.1512,22.3316,481725.11586397,0
+CINF.US,D,19990730,000000,22.111,22.3739,21.8167,22.111,552895.83073749,0
+CINF.US,D,19990802,000000,22.111,22.6986,22.0375,22.3739,191405.48681629,0
+CINF.US,D,19990803,000000,22.3739,22.6986,21.8952,21.9648,658716.00967643,0
+CINF.US,D,19990804,000000,22.0375,22.4043,21.8952,21.8952,331079.9263025,0
+CINF.US,D,19990805,000000,21.8952,22.6986,21.4135,22.4377,521707.54095937,0
+CINF.US,D,19990806,000000,22.1856,22.3316,21.7059,22.0747,266651.10997443,0
+CINF.US,D,19990809,000000,22.0747,22.9586,21.8952,22.881,545997.94996347,0
+CINF.US,D,19990810,000000,22.6682,22.7338,21.8952,22.626,348638.63167803,0
+CINF.US,D,19990811,000000,22.626,23.4715,22.3316,23.4371,563714.67655095,0
+CINF.US,D,19990812,000000,23.3607,23.4715,23.141,23.292,379676.03668605,0
+CINF.US,D,19990813,000000,23.3744,23.8777,23.3607,23.7991,619050.64649659,0
+CINF.US,D,19990816,000000,23.6903,24.9046,23.5078,24.829,902317.43203339,0
+CINF.US,D,19990817,000000,24.9438,24.9752,23.6186,24.0718,503518.78971944,0
+CINF.US,D,19990818,000000,23.9473,23.9473,23.1772,23.6049,263826.09850165,0
+CINF.US,D,19990819,000000,23.5441,24.0915,23.3607,23.6392,314930.15844243,0
+CINF.US,D,19990820,000000,24.1758,24.2052,23.7991,23.8777,379833.0384063,0
+CINF.US,D,19990823,000000,23.8393,24.2385,23.7638,24.1542,273237.02629133,0
+CINF.US,D,19990824,000000,24.0247,24.6505,24.0247,24.6064,429212.11840772,0
+CINF.US,D,19990825,000000,24.5553,24.7564,24.2385,24.6829,339548.84377069,0
+CINF.US,D,19990826,000000,24.5553,24.576,23.9109,24.0591,136069.51687064,0
+CINF.US,D,19990827,000000,24.1758,24.1758,23.292,23.5843,177920.67023368,0
+CINF.US,D,19990830,000000,23.4715,23.5843,22.4798,22.5838,506655.76564934,0
+CINF.US,D,19990831,000000,22.626,23.7991,22.2562,23.292,338449.83172895,0
+CINF.US,D,19990901,000000,23.292,23.6519,22.6986,23.6186,253640.35702763,0
+CINF.US,D,19990902,000000,23.3607,23.3607,22.3739,22.8153,277939.94145695,0
+CINF.US,D,19990903,000000,22.7722,23.7305,22.7722,23.1567,313053.27424128,0
+CINF.US,D,19990907,000000,23.2135,23.3607,23.1076,23.141,246114.46937263,0
+CINF.US,D,19990908,000000,23.0693,23.1567,22.2239,22.4798,171967.8582562,0
+CINF.US,D,19990909,000000,22.5524,23.0693,22.111,23.0693,162094.08123931,0
+CINF.US,D,19990910,000000,22.9242,23.7305,22.8388,23.4371,341740.75090402,0
+CINF.US,D,19990913,000000,23.3204,23.6903,23.141,23.6519,286088.7385345,0
+CINF.US,D,19990914,000000,23.5441,23.5843,23.2135,23.3204,466527.55324228,0
+CINF.US,D,19990915,000000,23.6128,23.6128,23.0164,23.0939,222915.93596842,0
+CINF.US,D,19990916,000000,23.0772,23.241,22.7201,23.0939,128385.6080037,0
+CINF.US,D,19990917,000000,22.7604,22.9439,22.6544,22.7604,454609.69538708,0
+CINF.US,D,19990920,000000,22.7604,23.241,22.7201,22.9115,165226.97920245,0
+CINF.US,D,19990921,000000,22.7604,22.8388,22.2032,22.3513,493486.99149061,0
+CINF.US,D,19990922,000000,22.3316,23.0546,22.3179,22.7201,170710.82500254,0
+CINF.US,D,19990923,000000,22.8221,23.0164,22.4308,22.4308,914078.28816834,0
+CINF.US,D,19990924,000000,22.5093,22.5093,22.3513,22.3926,516995.45036854,0
+CINF.US,D,19990927,000000,22.4641,22.7201,22.3926,22.5093,313053.27424128,0
+CINF.US,D,19990928,000000,22.5731,22.5731,21.8756,22.4308,490975.98345833,0
+CINF.US,D,19990929,000000,22.4308,22.7201,22.0552,22.0552,229812.79725075,0
+CINF.US,D,19990930,000000,22.2827,22.3513,21.8756,22.1572,680186.50466621,0
+CINF.US,D,19991001,000000,22.0953,22.1709,21.5009,21.5186,687242.40665217,0
+CINF.US,D,19991004,000000,21.5009,21.656,21.2861,21.3204,609647.87464043,0
+CINF.US,D,19991005,000000,21.3411,21.5412,20.878,21.0987,517630.59369136,0
+CINF.US,D,19991006,000000,21.2448,21.802,21.1723,21.6697,652750.96379869,0
+CINF.US,D,19991007,000000,21.656,21.7707,21.3587,21.393,294554.59752762,0
+CINF.US,D,19991008,000000,21.4135,21.9914,21.4135,21.8756,509470.58220522,0
+CINF.US,D,19991011,000000,21.8364,21.908,21.3204,21.393,223383.88265409,0
+CINF.US,D,19991012,000000,21.4578,21.5009,20.6583,20.7299,288595.66860002,0
+CINF.US,D,19991013,000000,20.6985,20.878,20.2963,20.2963,730038.62881175,0
+CINF.US,D,19991014,000000,20.3621,20.6583,20.2542,20.4916,731296.68155712,0
+CINF.US,D,19991015,000000,20.1747,20.2963,19.29,19.3636,602589.93367109,0
+CINF.US,D,19991018,000000,19.3322,19.55,19.2576,19.3636,616230.73248227,0
+CINF.US,D,19991019,000000,19.8472,19.9923,19.3322,19.5136,542238.06461104,0
+CINF.US,D,19991020,000000,19.4784,19.5136,19.0369,19.2576,490348.99606903,0
+CINF.US,D,19991021,000000,19.0369,19.1007,18.112,18.9261,572337.53726432,0
+CINF.US,D,19991022,000000,18.8683,19.55,18.8143,19.5136,853878.32337008,0
+CINF.US,D,19991025,000000,19.5136,19.9923,19.4048,19.9178,555715.74475182,0
+CINF.US,D,19991026,000000,19.9756,20.0256,19.6558,19.6558,395976.68931623,0
+CINF.US,D,19991027,000000,19.7392,20.47,19.55,20.4023,830835.77219444,0
+CINF.US,D,19991028,000000,20.5073,21.138,20.5073,20.7103,1050928.7356735,0
+CINF.US,D,19991029,000000,21.138,21.2448,20.6201,21.138,382494.93120869,0
+CINF.US,D,19991101,000000,21.0046,21.0243,20.0668,20.6985,231849.74164721,0
+CINF.US,D,19991102,000000,20.6583,20.9849,20.215,20.2963,732860.58180946,0
+CINF.US,D,19991103,000000,20.47,20.6201,20.2963,20.4023,356631.44652703,0
+CINF.US,D,19991104,000000,20.5505,20.8123,20.4023,20.7299,285305.76891664,0
+CINF.US,D,19991105,000000,20.878,21.7707,20.8123,21.2448,519821.48133301,0
+CINF.US,D,19991108,000000,21.2144,21.6206,21.138,21.5813,431876.05019349,0
+CINF.US,D,19991109,000000,21.8364,21.908,21.3204,21.3204,733015.54454633,0
+CINF.US,D,19991110,000000,21.2655,21.2655,20.878,20.9193,292050.72593717,0
+CINF.US,D,19991111,000000,20.9193,21.1723,20.5838,20.6201,338293.84950039,0
+CINF.US,D,19991112,000000,20.6985,21.2144,20.6985,21.0644,218838.98870042,0
+CINF.US,D,19991115,000000,21.0243,21.0644,20.2963,20.7701,291421.69956449,0
+CINF.US,D,19991117,000000,20.9193,20.9849,20.2963,20.5073,248782.47912515,0
+CINF.US,D,19991118,000000,20.47,20.5505,20.2542,20.3621,314779.27367232,0
+CINF.US,D,19991119,000000,20.2963,20.5838,19.9923,20.4357,992457.82878131,0
+CINF.US,D,19991122,000000,20.4239,20.5073,20.1747,20.4023,408520.51506904,0
+CINF.US,D,19991123,000000,20.3621,20.5073,20.1061,20.1061,435329.06854726,0
+CINF.US,D,19991124,000000,20.164,20.6583,20.0668,20.3621,566376.56935335,0
+CINF.US,D,19991126,000000,20.323,20.323,19.6264,19.6264,134501.53865154,0
+CINF.US,D,19991129,000000,19.5931,19.8864,18.7407,19.8864,1392979.4120512,0
+CINF.US,D,19991130,000000,19.8069,19.9178,19.2576,19.7697,307250.32754223,0
+CINF.US,D,19991201,000000,19.445,19.6264,19.2242,19.2576,321830.07819982,0
+CINF.US,D,19991202,000000,19.2576,19.55,18.7005,18.7407,319793.13380336,0
+CINF.US,D,19991203,000000,18.7407,19.8864,18.7005,19.0369,821901.96651564,0
+CINF.US,D,19991206,000000,19.1007,19.1821,18.9261,19.0369,1090430.980183,0
+CINF.US,D,19991207,000000,18.9937,19.7697,18.9261,19.0772,476560.37096282,0
+CINF.US,D,19991208,000000,19.0369,19.445,18.9937,19.0369,373715.06877507,0
+CINF.US,D,19991209,000000,19.0772,19.1007,18.2601,18.6662,229027.78864951,0
+CINF.US,D,19991210,000000,18.6858,19.0369,18.6662,18.8487,239530.5920391,0
+CINF.US,D,19991213,000000,18.7761,18.8888,18.7761,18.8888,522330.45038191,0
+CINF.US,D,19991214,000000,18.8143,19.3322,18.8143,18.9565,527348.38847971,0
+CINF.US,D,19991215,000000,18.9153,19.1389,18.7701,18.7701,773934.88250477,0
+CINF.US,D,19991216,000000,18.832,18.832,18.1728,18.2444,839458.63290781,0
+CINF.US,D,19991217,000000,18.4681,18.7701,18.2444,18.728,999980.65796125,0
+CINF.US,D,19991220,000000,18.7701,18.9153,18.318,18.318,683794.48575684,0
+CINF.US,D,19991221,000000,18.5808,19.5058,18.1728,19.5058,529697.29733329,0
+CINF.US,D,19991222,000000,19.2841,19.5863,19.2085,19.3567,267434.07959229,0
+CINF.US,D,19991223,000000,19.3979,19.7991,19.2645,19.3567,196265.40370214,0
+CINF.US,D,19991227,000000,19.2085,19.3567,17.8775,17.8775,777539.80512033,0
+CINF.US,D,19991228,000000,18.0187,18.728,17.951,18.2444,243450.53758685,0
+CINF.US,D,19991229,000000,18.1728,18.4681,18.1728,18.4014,218371.04201475,0
+CINF.US,D,19991230,000000,18.4258,18.5456,18.2061,18.4681,176197.7292777,0
+CINF.US,D,19991231,000000,18.5456,18.6142,18.0983,18.5062,104709.95248862,0
+CINF.US,D,20000103,000000,18.318,18.3592,17.951,18.118,459470.63176464,0
+CINF.US,D,20000104,000000,17.8775,18.0983,17.649,18.0983,671409.70070766,0
+CINF.US,D,20000105,000000,18.0187,18.5062,18.0187,18.2875,473575.29929472,0
+CINF.US,D,20000106,000000,18.2444,18.6926,18.2061,18.4014,816566.96650228,0
+CINF.US,D,20000107,000000,18.4258,18.7701,18.4014,18.7701,430778.05764345,0
+CINF.US,D,20000110,000000,18.6858,18.8016,18.2444,18.2444,501480.82583129,0
+CINF.US,D,20000111,000000,18.318,18.4014,17.8775,18.0983,421221.34254211,0
+CINF.US,D,20000112,000000,18.0187,18.6858,17.8775,18.2444,1072874.3137908,0
+CINF.US,D,20000113,000000,18.3375,18.5456,17.8363,18.4681,222602.95201961,0
+CINF.US,D,20000114,000000,18.4681,18.7701,18.0187,18.0187,357885.42130564,0
+CINF.US,D,20000118,000000,18.0187,18.2444,17.396,17.4999,522486.43261047,0
+CINF.US,D,20000119,000000,17.6147,18.1728,17.4999,17.7285,1103128.7491809,0
+CINF.US,D,20000120,000000,17.6147,17.9109,17.1742,17.1742,487688.12275833,0
+CINF.US,D,20000121,000000,17.8049,17.9884,17.5833,17.8363,945113.65419297,0
+CINF.US,D,20000124,000000,17.951,17.951,17.5833,17.6265,546154.95168372,0
+CINF.US,D,20000125,000000,17.5833,17.8775,17.4665,17.5431,378893.06706819,0
+CINF.US,D,20000126,000000,17.5833,18.0619,17.5833,17.9884,564811.64960931,0
+CINF.US,D,20000127,000000,17.951,18.0619,17.2163,17.2802,276214.9615176,0
+CINF.US,D,20000128,000000,17.2163,17.2163,16.2473,16.3974,382337.92948844,0
+CINF.US,D,20000131,000000,16.4102,17.4999,16.3149,17.0595,431249.06280419,0
+CINF.US,D,20000201,000000,17.0595,17.8775,16.7652,17.239,638802.27849716,0
+CINF.US,D,20000202,000000,17.0938,17.133,16.4632,16.9134,369484.1782619,0
+CINF.US,D,20000203,000000,16.984,17.8049,16.8318,17.4999,558547.89266642,0
+CINF.US,D,20000204,000000,17.4665,18.0983,17.4293,17.7285,938061.83017379,0
+CINF.US,D,20000207,000000,17.7285,17.8158,17.0595,17.0938,1082908.1510029,0
+CINF.US,D,20000208,000000,17.0595,17.649,17.0595,17.0595,589890.12568973,0
+CINF.US,D,20000209,000000,16.984,17.8049,16.984,17.3733,795094.43252912,0
+CINF.US,D,20000210,000000,17.2577,17.2802,17.0938,17.1959,674701.63937442,0
+CINF.US,D,20000211,000000,17.239,17.239,16.9477,17.133,418392.25310257,0
+CINF.US,D,20000214,000000,17.133,17.239,17.0212,17.0409,530638.28816309,0
+CINF.US,D,20000215,000000,17.133,17.9109,17.0212,17.9109,772208.88307373,0
+CINF.US,D,20000216,000000,17.8775,18.0619,17.7628,18.0187,662471.8170621,0
+CINF.US,D,20000217,000000,18.0031,18.4258,17.951,18.2444,468873.4036208,0
+CINF.US,D,20000218,000000,18.2875,18.318,17.8049,18.2061,839765.49990647,0
+CINF.US,D,20000222,000000,18.0983,18.6858,17.9884,18.1354,570927.58025716,0
+CINF.US,D,20000223,000000,18.1354,18.6534,18.0983,18.318,762647.07051394,0
+CINF.US,D,20000224,000000,18.2875,18.4014,17.9109,17.9109,554150.82500778,0
+CINF.US,D,20000225,000000,17.9109,18.2444,17.649,17.649,439561.99804382,0
+CINF.US,D,20000228,000000,17.7501,18.2061,17.7285,17.7628,423566.17342893,0
+CINF.US,D,20000229,000000,17.7501,17.9884,17.7285,17.7285,494583.96454896,0
+CINF.US,D,20000301,000000,17.7285,18.0187,17.6147,18.0187,773149.87390353,0
+CINF.US,D,20000302,000000,17.8775,19.1389,17.8049,18.832,1097485.8626772,0
+CINF.US,D,20000303,000000,19.0221,19.1389,18.4014,18.8751,404287.58557248,0
+CINF.US,D,20000306,000000,18.8016,18.9565,17.2163,17.4293,581112.30223948,0
+CINF.US,D,20000307,000000,17.5431,17.5627,16.3149,16.6514,613880.80413699,0
+CINF.US,D,20000308,000000,16.7652,16.8241,15.5803,15.8344,513551.60743999,0
+CINF.US,D,20000309,000000,15.8344,16.6857,15.5382,16.6857,981483.00073929,0
+CINF.US,D,20000310,000000,16.6113,16.6113,15.9481,15.9481,748065.28087297,0
+CINF.US,D,20000313,000000,15.6451,16.3581,15.6451,16.2473,581112.30223948,0
+CINF.US,D,20000314,000000,16.2473,16.3149,15.7293,16.1502,436427.06109731,0
+CINF.US,D,20000315,000000,16.1375,17.133,16.0972,17.0595,494112.95938822,0
+CINF.US,D,20000316,000000,17.1115,19.1389,17.0595,19.0948,843220.55724362,0
+CINF.US,D,20000317,000000,18.9879,19.2841,18.2875,18.4014,1164111.683597,0
+CINF.US,D,20000320,000000,18.1728,19.2085,18.1728,18.9565,617482.66827749,0
+CINF.US,D,20000321,000000,18.9722,20.1012,18.8751,19.3233,495835.90034419,0
+CINF.US,D,20000322,000000,19.4371,19.545,18.9565,19.1389,449595.83525604,0
+CINF.US,D,20000323,000000,19.0625,19.4724,18.6534,19.4371,542392.00785621,0
+CINF.US,D,20000324,000000,19.3233,20.3671,19.0948,20.2963,286556.68522018,0
+CINF.US,D,20000327,000000,19.9923,20.2963,18.982,19.1752,279818.86464147,0
+CINF.US,D,20000328,000000,19.1752,19.9178,18.574,19.7,535654.18727751,0
+CINF.US,D,20000329,000000,19.3979,19.9923,19.3567,19.9874,732236.65289523,0
+CINF.US,D,20000330,000000,19.8069,21.187,19.7658,20.9996,608077.85743796,0
+CINF.US,D,20000331,000000,20.9644,22.6721,20.8889,22.4484,996063.77088857,0
+CINF.US,D,20000403,000000,22.366,23.6462,22.27,23.241,1998393.3377034,0
+CINF.US,D,20000404,000000,23.0546,23.5362,22.986,23.2978,1150945.9679134,0
+CINF.US,D,20000405,000000,23.241,23.8777,23.0546,23.8393,701191.09195369,0
+CINF.US,D,20000406,000000,23.7991,23.9109,23.7236,23.8393,1232303.4437526,0
+CINF.US,D,20000407,000000,23.7991,23.8777,23.5362,23.8777,613404.7015178,0
+CINF.US,D,20000410,000000,23.6833,24.3229,23.6186,24.0591,2173030.2252039,0
+CINF.US,D,20000411,000000,23.8777,24.3229,23.7991,24.0591,695075.16130585,0
+CINF.US,D,20000412,000000,23.9109,24.0983,23.7991,23.8393,515275.56788765,0
+CINF.US,D,20000413,000000,23.9109,24.3955,23.7991,24.2542,722512.74115674,0
+CINF.US,D,20000414,000000,23.9109,23.9473,23.0546,23.2008,355534.47346868,0
+CINF.US,D,20000417,000000,23.2008,24.1758,22.9713,23.8824,559949.69374007,0
+CINF.US,D,20000418,000000,23.9109,24.3229,23.7236,24.1758,550242.09386863,0
+CINF.US,D,20000419,000000,24.0444,24.1365,23.0546,23.5765,247373.54160967,0
+CINF.US,D,20000420,000000,23.496,24.0247,22.7937,23.9473,340953.7033194,0
+CINF.US,D,20000424,000000,23.8226,24.3229,23.7638,24.3073,336253.84662886,0
+CINF.US,D,20000425,000000,24.0778,25.3303,24.0591,25.0703,1111280.6047335,0
+CINF.US,D,20000426,000000,24.9909,25.138,24.4337,24.4337,1168975.6784497,0
+CINF.US,D,20000427,000000,24.1758,24.1758,23.5019,23.6186,578919.37561446,0
+CINF.US,D,20000428,000000,23.6646,24.2856,23.3548,24.0591,604312.87462707,0
+CINF.US,D,20000501,000000,23.9473,24.9909,23.7991,24.8094,783338.67385261,0
+CINF.US,D,20000502,000000,24.8497,25.8502,24.0983,25.5922,1555073.4932905,0
+CINF.US,D,20000503,000000,25.294,25.294,23.3145,23.6462,917996.19473272,0
+CINF.US,D,20000504,000000,23.6186,23.9473,23.4254,23.6462,529697.29733329,0
+CINF.US,D,20000505,000000,23.9109,24.1758,23.4254,23.8393,209119.15492869,0
+CINF.US,D,20000508,000000,23.6833,23.9884,23.241,23.4254,617482.66827749,0
+CINF.US,D,20000509,000000,23.5019,23.5019,22.8329,23.4254,783650.63830974,0
+CINF.US,D,20000510,000000,23.4254,23.7991,22.7535,22.8643,349264.59957566,0
+CINF.US,D,20000511,000000,23.2498,23.2793,22.3857,22.9399,565913.72012612,0
+CINF.US,D,20000512,000000,22.5337,23.5019,22.5337,23.5019,264456.14436602,0
+CINF.US,D,20000515,000000,23.1273,24.0247,23.1273,24.0247,867988.08835861,0
+CINF.US,D,20000516,000000,23.9109,24.7888,23.5765,24.6986,2807596.5157294,0
+CINF.US,D,20000517,000000,24.3749,24.468,23.6462,23.6833,885390.8115056,0
+CINF.US,D,20000518,000000,23.7638,24.3955,23.7236,24.0591,334059.90051213,0
+CINF.US,D,20000519,000000,23.6462,23.7236,22.7937,23.0939,640369.23722458,0
+CINF.US,D,20000522,000000,23.034,24.0983,22.8643,23.9473,387198.86586599,0
+CINF.US,D,20000523,000000,23.6186,23.7167,23.2008,23.5019,423566.17342893,0
+CINF.US,D,20000524,000000,23.5765,24.2052,23.4655,24.0983,697433.24558463,0
+CINF.US,D,20000525,000000,23.9473,23.9884,22.9399,23.3145,275900.9580771,0
+CINF.US,D,20000526,000000,23.2008,24.0591,23.1273,23.8777,589736.18244455,0
+CINF.US,D,20000530,000000,23.8777,24.5112,23.7638,24.3229,478436.23567227,0
+CINF.US,D,20000531,000000,24.3955,24.468,23.7991,23.958,581898.33033242,0
+CINF.US,D,20000601,000000,23.9884,24.0591,23.7236,24.0247,475615.30216626,0
+CINF.US,D,20000602,000000,24.1758,24.3229,24.0247,24.1758,271196.00392811,0
+CINF.US,D,20000605,000000,24.2052,24.3229,22.8329,23.4655,237650.64936288,0
+CINF.US,D,20000606,000000,23.3145,23.3548,22.1258,22.417,324177.96756171,0
+CINF.US,D,20000607,000000,21.6363,23.6833,21.4852,23.4655,468093.492478,0
+CINF.US,D,20000608,000000,23.241,23.3145,22.0826,22.4936,358669.4104152,0
+CINF.US,D,20000609,000000,22.6789,22.9045,22.5731,22.6054,360081.40640573,0
+CINF.US,D,20000612,000000,22.5731,22.5731,21.6019,21.6764,258968.22059917,0
+CINF.US,D,20000613,000000,21.5813,22.2306,21.3411,22.1659,216641.98410864,0
+CINF.US,D,20000614,000000,22.06,22.6475,20.778,20.9996,257091.33639802,0
+CINF.US,D,20000615,000000,20.9996,21.9276,20.9644,21.5186,1294381.3122438,0
+CINF.US,D,20000616,000000,21.7824,21.8628,20.6731,21.0811,1044969.8067458,0
+CINF.US,D,20000619,000000,20.9996,21.3008,20.7359,20.7359,1103289.8288679,0
+CINF.US,D,20000620,000000,20.7359,21.187,19.4724,19.6264,558225.73329241,0
+CINF.US,D,20000621,000000,19.7392,20.4474,19.6558,20.2611,994648.71642296,0
+CINF.US,D,20000622,000000,20.2219,20.3738,20.1483,20.2611,512458.71234839,0
+CINF.US,D,20000623,000000,20.2963,20.7848,20.1119,20.5622,179181.78145411,0
+CINF.US,D,20000626,000000,20.5622,21.0105,20.4474,20.8977,1106257.5691774,0
+CINF.US,D,20000627,000000,20.8045,21.2017,20.3367,20.3738,455080.70054782,0
+CINF.US,D,20000628,000000,20.3738,21.3145,20.3738,21.0105,376072.13356218,0
+CINF.US,D,20000629,000000,20.9399,22.0552,19.9178,19.9178,550704.94309584,0
+CINF.US,D,20000630,000000,20.3738,20.3945,18.6063,18.8683,909217.35179079,0
+CINF.US,D,20000703,000000,18.8683,19.545,18.8683,19.2449,303492.48117318,0
+CINF.US,D,20000705,000000,19.3567,20.0335,19.2085,19.7392,303177.45824099,0
+CINF.US,D,20000706,000000,19.7392,19.7697,19.6558,19.7392,955776.51777788,0
+CINF.US,D,20000707,000000,19.8991,20.0757,19.7,19.8864,278408.90763432,0
+CINF.US,D,20000710,000000,19.8472,20.0757,19.5863,19.9609,272925.06183422,0
+CINF.US,D,20000711,000000,20.0208,20.6799,20.0002,20.6799,456330.59735967,0
+CINF.US,D,20000712,000000,20.7701,21.2017,20.6338,21.1556,543335.03766939,0
+CINF.US,D,20000713,000000,21.0517,21.4646,21.0517,21.3528,539417.13110502,0
+CINF.US,D,20000714,000000,21.3861,21.7628,21.3145,21.6873,414789.36947038,0
+CINF.US,D,20000717,000000,21.6127,21.6127,20.8594,21.4646,406796.55462139,0
+CINF.US,D,20000718,000000,21.3145,21.3528,20.7103,21.0105,360865.39551528,0
+CINF.US,D,20000719,000000,20.9928,21.3145,20.6338,20.7103,224947.78290644,0
+CINF.US,D,20000720,000000,20.7496,21.9501,20.7496,21.6363,317599.18768664,0
+CINF.US,D,20000721,000000,21.4646,21.8364,20.5239,20.5985,382809.95414087,0
+CINF.US,D,20000724,000000,20.5239,21.3861,20.4847,20.8251,270884.03947099,0
+CINF.US,D,20000725,000000,20.9712,22.3592,20.7848,21.908,764522.93522339,0
+CINF.US,D,20000726,000000,21.9276,22.6682,21.8756,21.8756,792900.4864124,0
+CINF.US,D,20000727,000000,22.3121,22.8153,22.0953,22.8153,540512.06517999,0
+CINF.US,D,20000728,000000,22.7722,22.9938,21.9914,22.3592,477963.19152814,0
+CINF.US,D,20000731,000000,22.211,22.8889,21.9501,22.6682,585817.25638848,0
+CINF.US,D,20000801,000000,22.6682,23.6392,22.5838,23.6049,899653.50024762,0
+CINF.US,D,20000802,000000,23.5215,23.5637,23.3744,23.4882,1215062.8197843,0
+CINF.US,D,20000803,000000,23.4528,24.013,23.3361,23.9727,910471.3265694,0
+CINF.US,D,20000804,000000,23.9413,24.0444,23.2645,24.013,629715.54906487,0
+CINF.US,D,20000807,000000,23.9178,23.9178,23.3744,23.8256,381242.99541346,0
+CINF.US,D,20000808,000000,23.7717,23.9041,23.4097,23.8256,368704.2671191,0
+CINF.US,D,20000809,000000,23.752,23.752,22.7338,23.1909,150805.24975679,0
+CINF.US,D,20000810,000000,23.3028,23.6049,22.9938,23.3028,241256.59147013,0
+CINF.US,D,20000811,000000,23.4882,24.0444,23.4715,24.013,548042.03080177,0
+CINF.US,D,20000814,000000,23.9727,24.008,23.7089,23.9727,257717.30429563,0
+CINF.US,D,20000815,000000,23.7305,23.7442,22.8153,23.3028,597884.9795221,0
+CINF.US,D,20000816,000000,23.5637,23.9413,23.4097,23.5215,418712.37349321,0
+CINF.US,D,20000817,000000,23.5637,23.9727,23.034,23.9413,300043.54078617,0
+CINF.US,D,20000818,000000,23.7717,24.0444,23.3283,23.8256,563083.61119489,0
+CINF.US,D,20000821,000000,23.8256,24.0444,23.6049,23.9727,313525.29889372,0
+CINF.US,D,20000822,000000,23.9413,23.9727,23.752,23.752,355062.44881624,0
+CINF.US,D,20000823,000000,23.7844,23.8256,23.2645,23.5637,319320.08965923,0
+CINF.US,D,20000824,000000,23.5441,23.6049,22.7338,22.93,179958.63412183,0
+CINF.US,D,20000825,000000,22.93,23.1076,22.5524,22.5524,359610.40124499,0
+CINF.US,D,20000828,000000,22.6054,23.3067,22.3592,22.8889,189365.48394475,0
+CINF.US,D,20000829,000000,22.8889,22.9938,22.2915,22.5132,129802.70145268,0
+CINF.US,D,20000830,000000,22.4936,23.4097,22.4936,23.1909,274491.00106993,0
+CINF.US,D,20000831,000000,23.1487,23.4097,22.8448,23.3361,338132.76981338,0
+CINF.US,D,20000901,000000,23.3145,23.3361,22.3994,22.8889,509316.63896005,0
+CINF.US,D,20000905,000000,22.9115,23.8256,22.5838,23.6462,488935.98058679,0
+CINF.US,D,20000906,000000,23.5637,23.9041,23.3028,23.6706,336409.82885741,0
+CINF.US,D,20000907,000000,23.6049,23.6519,22.93,23.3361,236079.61266871,0
+CINF.US,D,20000908,000000,23.3028,23.8256,22.8889,23.6706,254112.38168006,0
+CINF.US,D,20000911,000000,23.6519,24.0444,23.6392,24.0444,543494.07837302,0
+CINF.US,D,20000912,000000,23.9727,24.3896,23.8256,24.1277,595692.05289708,0
+CINF.US,D,20000913,000000,24.2739,24.2739,23.8256,23.9727,286247.77923814,0
+CINF.US,D,20000914,000000,23.9178,23.9727,23.6049,23.7089,178080.73042898,0
+CINF.US,D,20000915,000000,23.1487,23.4097,22.626,22.9938,999355.70955534,0
+CINF.US,D,20000918,000000,23.034,23.034,21.4332,22.1709,610119.89929287,0
+CINF.US,D,20000919,000000,22.2513,23.5215,22.2513,23.1772,337195.85695034,0
+CINF.US,D,20000920,000000,23.2645,23.2645,22.4377,22.8722,345970.62192551,0
+CINF.US,D,20000921,000000,22.8448,23.0772,22.2453,22.9643,169616.91041925,0
+CINF.US,D,20000922,000000,22.7937,23.0772,22.3179,22.8889,335313.87529075,0
+CINF.US,D,20000925,000000,22.7338,22.7722,22.1709,22.3179,271819.93284235,0
+CINF.US,D,20000926,000000,22.2453,22.4377,22.0248,22.2032,645542.13805925,0
+CINF.US,D,20000927,000000,21.2655,21.5676,20.4357,21.1939,1349246.2770286,0
+CINF.US,D,20000928,000000,21.1939,21.7893,21.0811,21.548,511045.69686616,0
+CINF.US,D,20000929,000000,21.643,22.1709,21.3744,21.4135,421059.24336341,0
+CINF.US,D,20001002,000000,21.3587,21.7216,20.5073,21.643,328415.99451672,0
+CINF.US,D,20001003,000000,21.5882,21.6069,20.8182,20.9644,414632.36775014,0
+CINF.US,D,20001004,000000,21.04,21.1478,20.4023,20.5505,651971.0526559,0
+CINF.US,D,20001005,000000,20.8182,20.9251,20.5073,20.8182,1106107.7038989,0
+CINF.US,D,20001006,000000,21.0811,21.4135,20.9251,21.0811,705425.04094195,0
+CINF.US,D,20001009,000000,20.9644,21.0723,20.4769,20.5239,257091.33639802,0
+CINF.US,D,20001010,000000,20.778,20.778,20.1346,20.2896,365725.31240115,0
+CINF.US,D,20001011,000000,20.2896,20.6201,19.7912,20.06,459934.50048355,0
+CINF.US,D,20001012,000000,20.0757,20.1699,19.6471,20.06,475301.29872576,0
+CINF.US,D,20001013,000000,20.1699,20.4357,20.0256,20.323,559009.72240196,0
+CINF.US,D,20001016,000000,20.4023,20.6662,19.8354,20.6662,661534.90419907,0
+CINF.US,D,20001017,000000,20.4023,20.5505,20.2896,20.4769,525619.3305736,0
+CINF.US,D,20001018,000000,20.2474,20.6201,20.1346,20.4415,383906.92719924,0
+CINF.US,D,20001019,000000,20.5073,21.7059,20.4769,21.3744,732389.57664872,0
+CINF.US,D,20001020,000000,21.04,21.643,20.9644,21.0811,402560.56664976,0
+CINF.US,D,20001023,000000,21.2321,21.3459,20.7359,20.8182,765780.98796876,0
+CINF.US,D,20001024,000000,20.8712,21.9424,20.8536,21.6814,543809.10130521,0
+CINF.US,D,20001025,000000,21.7628,22.0953,21.494,21.6814,297065.60555991,0
+CINF.US,D,20001026,000000,21.6284,22.3592,21.1144,21.4578,395823.76556275,0
+CINF.US,D,20001027,000000,21.393,22.4377,21.3087,22.1709,330452.9389132,0
+CINF.US,D,20001030,000000,22.1385,23.0017,22.1385,22.8889,585817.25638848,0
+CINF.US,D,20001031,000000,22.8329,22.8329,22.1709,22.1709,429369.12012797,0
+CINF.US,D,20001101,000000,22.0375,23.0282,22.0248,22.6603,292519.69211454,0
+CINF.US,D,20001102,000000,22.6191,23.3744,22.6191,23.034,467776.43056244,0
+CINF.US,D,20001103,000000,22.9439,22.9643,22.5524,22.7338,553992.80379585,0
+CINF.US,D,20001106,000000,22.7338,22.8448,22.472,22.6603,178865.73903024,0
+CINF.US,D,20001107,000000,22.6986,22.7338,21.7001,22.0248,622192.71988494,0
+CINF.US,D,20001108,000000,21.494,22.4377,21.4135,21.8294,247529.52383823,0
+CINF.US,D,20001109,000000,21.7893,22.1385,21.643,21.7216,378581.10261108,0
+CINF.US,D,20001110,000000,21.7628,22.4377,21.7216,22.0248,370271.22584651,0
+CINF.US,D,20001113,000000,21.7628,22.2827,21.2655,21.4135,288758.78727041,0
+CINF.US,D,20001114,000000,21.4255,21.9845,21.393,21.8237,309918.33729476,0
+CINF.US,D,20001115,000000,21.7893,22.0953,21.494,22.0248,325119.9778832,0
+CINF.US,D,20001116,000000,21.9011,22.2453,21.4578,22.1709,298002.51842295,0
+CINF.US,D,20001117,000000,22.0375,22.2453,21.8294,22.1385,258503.33238857,0
+CINF.US,D,20001120,000000,21.9424,22.0248,21.2321,21.6814,232790.73247701,0
+CINF.US,D,20001121,000000,21.8678,21.9845,21.1939,21.6814,252541.34498589,0
+CINF.US,D,20001122,000000,21.4135,21.7893,21.2655,21.2655,251285.33122391,0
+CINF.US,D,20001124,000000,21.1939,21.3087,21.0928,21.1939,99228.145671895,0
+CINF.US,D,20001127,000000,21.1478,21.1478,20.778,20.8045,268848.11456622,0
+CINF.US,D,20001128,000000,20.9251,21.494,20.7359,21.1939,424978.16941948,0
+CINF.US,D,20001129,000000,21.4578,22.3179,21.3459,21.8628,567633.60260702,0
+CINF.US,D,20001130,000000,21.7707,22.1709,21.5676,22.0552,909688.35695153,0
+CINF.US,D,20001201,000000,21.9217,22.7123,21.7893,22.5838,420280.35171231,0
+CINF.US,D,20001204,000000,22.4563,22.9643,22.4377,22.8153,559949.69374007,0
+CINF.US,D,20001205,000000,23.1487,23.5215,22.93,23.3665,426079.22044459,0
+CINF.US,D,20001206,000000,23.1076,23.9041,23.0772,23.9041,467305.4254017,0
+CINF.US,D,20001207,000000,23.7383,23.9041,23.6462,23.7922,386259.91401958,0
+CINF.US,D,20001208,000000,23.8148,24.2052,23.7922,24.013,1380128.7192997,0
+CINF.US,D,20001211,000000,23.9806,24.1758,23.7589,24.1758,649622.14380232,0
+CINF.US,D,20001212,000000,24.1365,24.3542,23.7167,24.0444,568884.51891055,0
+CINF.US,D,20001213,000000,24.0021,24.0444,23.4882,23.5637,368548.28489054,0
+CINF.US,D,20001214,000000,23.5843,23.6049,22.6986,22.6986,668897.6731837,0
+CINF.US,D,20001215,000000,22.3592,22.8448,22.2032,22.4377,1296262.2744116,0
+CINF.US,D,20001218,000000,22.5838,23.1487,22.472,23.034,653385.08762982,0
+CINF.US,D,20001219,000000,23.0772,23.6775,23.034,23.3744,706677.99622886,0
+CINF.US,D,20001220,000000,23.4598,23.8334,23.1909,23.6462,532047.22567857,0
+CINF.US,D,20001221,000000,23.6128,23.7167,23.343,23.6128,639431.30486984,0
+CINF.US,D,20001222,000000,23.6462,23.6706,23.4176,23.6706,376701.15993486,0
+CINF.US,D,20001226,000000,23.6775,23.7167,23.4176,23.6128,350046.54970182,0
+CINF.US,D,20001227,000000,23.6128,23.8334,23.4176,23.7167,319477.09137947,0
+CINF.US,D,20001228,000000,23.6775,24.0983,23.034,24.0247,445986.83467371,0
+CINF.US,D,20001229,000000,24.0591,24.3229,23.8334,23.9884,509161.67622318,0
+CINF.US,D,20010102,000000,23.9884,24.2121,23.8717,24.0247,952481.52063605,0
+CINF.US,D,20010103,000000,23.9473,25.0046,23.9473,24.9301,1260046.8711104,0
+CINF.US,D,20010104,000000,24.8977,24.9301,24.0983,24.2121,1601162.6736086,0
+CINF.US,D,20010105,000000,24.2121,24.475,23.7167,24.1394,758883.10719474,0
+CINF.US,D,20010108,000000,23.9473,24.5171,23.9473,24.3622,518562.40909595,0
+CINF.US,D,20010109,000000,24.3622,24.3995,23.7922,24.2121,648210.14781177,0
+CINF.US,D,20010110,000000,24.0591,24.5809,24.0247,24.1826,520762.47216281,0
+CINF.US,D,20010111,000000,24.1611,24.2121,23.2645,23.6462,723763.65746028,0
+CINF.US,D,20010112,000000,23.5902,23.7589,22.5779,22.93,758573.181721,0
+CINF.US,D,20010116,000000,22.6603,23.1909,22.6603,23.034,978506.08500472,0
+CINF.US,D,20010117,000000,23.034,23.034,22.6986,22.7722,365254.3072404,0
+CINF.US,D,20010118,000000,22.6397,22.7338,22.4308,22.4641,798543.37291612,0
+CINF.US,D,20010119,000000,22.3926,22.3926,21.8237,21.9011,1044813.8245173,0
+CINF.US,D,20010122,000000,21.7824,22.8448,21.754,22.5093,1194210.1367586,0
+CINF.US,D,20010123,000000,22.4641,22.6191,22.0884,22.3926,952325.53840749,0
+CINF.US,D,20010124,000000,22.3926,22.4308,22.1709,22.3592,839299.59220418,0
+CINF.US,D,20010125,000000,22.4308,22.6986,22.2827,22.4308,595692.05289708,0
+CINF.US,D,20010126,000000,22.5093,22.5779,22.2032,22.3926,473262.31534592,0
+CINF.US,D,20010129,000000,22.4857,22.5387,22.1709,22.2032,635511.35932209,0
+CINF.US,D,20010130,000000,22.1709,22.2032,21.6764,21.9354,888362.62978172,0
+CINF.US,D,20010131,000000,21.9011,21.9011,21.4852,21.5617,630968.50435179,0
+CINF.US,D,20010201,000000,21.5412,21.9011,21.4499,21.6019,369957.22240602,0
+CINF.US,D,20010202,000000,21.5813,21.8237,21.5617,21.6814,394724.75352101,0
+CINF.US,D,20010205,000000,21.6931,22.3179,21.5617,21.8237,348320.55027078,0
+CINF.US,D,20010206,000000,21.754,22.2453,21.6814,22.0552,788823.53914441,0
+CINF.US,D,20010207,000000,21.8795,22.5093,21.7824,22.4641,316971.18080565,0
+CINF.US,D,20010208,000000,22.5779,22.6191,22.0492,22.3592,245488.501475,0
+CINF.US,D,20010209,000000,22.3857,22.4641,22.0492,22.2453,209438.25582764,0
+CINF.US,D,20010212,000000,22.1316,22.8889,21.8237,22.7338,544904.03538019,0
+CINF.US,D,20010213,000000,22.7722,22.8388,22.4641,22.6603,695710.30462867,0
+CINF.US,D,20010214,000000,22.6986,22.7722,22.1316,22.3592,454763.63863226,0
+CINF.US,D,20010215,000000,22.2453,22.6191,21.9011,22.4641,411181.38837975,0
+CINF.US,D,20010216,000000,22.2239,23.0017,22.2032,22.6338,317129.20201759,0
+CINF.US,D,20010220,000000,22.5447,22.6191,22.0884,22.1709,305214.40263746,0
+CINF.US,D,20010221,000000,22.1512,22.1709,21.2939,21.5617,439717.98027238,0
+CINF.US,D,20010222,000000,21.6363,22.0884,21.0723,21.9786,562457.64329728,0
+CINF.US,D,20010223,000000,21.9276,21.9354,21.0723,21.6284,288758.78727041,0
+CINF.US,D,20010226,000000,21.8237,21.8628,21.3352,21.7138,448337.78251068,0
+CINF.US,D,20010227,000000,21.6363,22.2306,21.6363,22.2032,403978.67959044,0
+CINF.US,D,20010228,000000,22.2032,22.4308,22.0168,22.3179,639118.32092103,0
+CINF.US,D,20010301,000000,22.3454,22.6986,21.5186,22.5965,387042.88363743,0
+CINF.US,D,20010302,000000,22.2827,22.9643,21.8237,22.5093,441284.93899979,0
+CINF.US,D,20010305,000000,22.7338,22.7604,22.3926,22.5779,450687.71085595,0
+CINF.US,D,20010306,000000,22.7535,23.2203,22.3592,22.6603,379053.12726351,0
+CINF.US,D,20010307,000000,22.6397,22.9643,22.6191,22.7338,255209.35473843,0
+CINF.US,D,20010308,000000,22.7338,23.2645,22.6603,23.1076,309134.34818522,0
+CINF.US,D,20010309,000000,23.0772,23.1487,22.6191,22.8153,284053.83312142,0
+CINF.US,D,20010312,000000,22.6603,22.7722,22.4308,22.4641,428272.14706961,0
+CINF.US,D,20010313,000000,22.4308,22.5093,22.0492,22.2453,305680.31033975,0
+CINF.US,D,20010314,000000,22.0492,22.0884,21.138,21.7824,392688.82861623,0
+CINF.US,D,20010315,000000,21.8237,22.3592,21.754,22.1709,372465.17196322,0
+CINF.US,D,20010316,000000,21.6019,22.2827,21.5617,22.0375,1094663.9096795,0
+CINF.US,D,20010319,000000,22.0375,22.2032,21.5617,21.6363,330922.92458224,0
+CINF.US,D,20010320,000000,21.6764,22.0492,21.5186,21.7824,442224.91033789,0
+CINF.US,D,20010321,000000,21.802,21.9914,21.5333,21.7707,568256.51202956,0
+CINF.US,D,20010322,000000,21.7707,21.802,21.2321,21.5333,855292.358344,0
+CINF.US,D,20010323,000000,21.5333,21.9501,21.2655,21.9501,408987.44226303,0
+CINF.US,D,20010326,000000,21.9914,22.5965,21.8501,22.4102,346130.68212083,0
+CINF.US,D,20010327,000000,22.3739,22.5965,21.9501,22.06,581898.33033242,0
+CINF.US,D,20010328,000000,22.0305,22.1777,21.651,22.1041,762012.94668281,0
+CINF.US,D,20010329,000000,21.9501,22.5661,21.9158,22.3739,466679.45750409,0
+CINF.US,D,20010330,000000,22.3739,23.3283,22.3739,23.133,656520.02457634,0
+CINF.US,D,20010402,000000,23.1027,23.7766,22.8643,23.0232,548506.91901237,0
+CINF.US,D,20010403,000000,23.1027,23.1772,22.5661,22.8643,647424.11971885,0
+CINF.US,D,20010404,000000,22.5965,22.7937,22.528,22.7535,518407.44635908,0
+CINF.US,D,20010405,000000,22.8329,23.3665,22.5661,23.133,513397.6641948,0
+CINF.US,D,20010406,000000,23.1134,23.2135,21.9914,22.2169,578450.4094371,0
+CINF.US,D,20010409,000000,22.5337,22.5661,22.0747,22.263,295183.6239003,0
+CINF.US,D,20010410,000000,22.2562,22.7535,22.2169,22.5447,495519.85792032,0
+CINF.US,D,20010411,000000,22.5337,22.5661,21.9501,22.2032,424823.20668261,0
+CINF.US,D,20010412,000000,22.2306,22.4043,21.9158,22.2562,206301.27989775,0
+CINF.US,D,20010416,000000,22.1178,22.6191,22.1178,22.5603,309918.33729476,0
+CINF.US,D,20010417,000000,22.417,23.0546,22.3121,22.9516,360865.39551528,0
+CINF.US,D,20010418,000000,23.0017,23.6049,22.7271,23.5569,612150.72673919,0
+CINF.US,D,20010419,000000,23.2008,23.8463,23.1772,23.3607,781298.67098108,0
+CINF.US,D,20010420,000000,22.3316,23.2008,22.3316,22.93,441752.88568546,0
+CINF.US,D,20010423,000000,22.8585,23.1193,22.8585,23.1076,445197.74810572,0
+CINF.US,D,20010424,000000,23.1487,23.6392,22.8643,23.1273,555715.74475182,0
+CINF.US,D,20010425,000000,23.0164,23.084,22.7604,22.8525,387981.83548386,0
+CINF.US,D,20010426,000000,22.7604,23.4774,22.7535,22.7604,563865.56132107,0
+CINF.US,D,20010427,000000,22.7869,23.7589,22.7799,23.7589,501793.8097801,0
+CINF.US,D,20010430,000000,23.5637,23.8638,23.396,23.4039,433130.02497209,0
+CINF.US,D,20010501,000000,23.3283,23.8334,23.034,23.7305,407579.52423925,0
+CINF.US,D,20010502,000000,23.6462,23.6646,23.0546,23.5902,449437.8140441,0
+CINF.US,D,20010503,000000,23.6392,23.6392,22.7722,23.5637,389080.84752559,0
+CINF.US,D,20010504,000000,23.5441,24.2385,23.4774,24.2238,593498.10678036,0
+CINF.US,D,20010507,000000,24.0778,24.1993,23.7236,23.9413,186077.62324475,0
+CINF.US,D,20010508,000000,23.8393,23.8894,23.5569,23.8393,599929.06036039,0
+CINF.US,D,20010509,000000,23.8393,23.9658,23.6392,23.9345,576565.36930244,0
+CINF.US,D,20010510,000000,23.9041,24.0374,23.8148,23.9473,639739.1913602,0
+CINF.US,D,20010511,000000,23.9345,24.1944,23.8777,24.0718,383594.96274212,0
+CINF.US,D,20010514,000000,24.0658,24.1209,23.6324,24.0317,365569.33017259,0
+CINF.US,D,20010515,000000,23.8256,24.2739,23.8256,24.2739,423096.18775987,0
+CINF.US,D,20010516,000000,24.1062,24.5466,24.1062,24.5112,849178.46667953,0
+CINF.US,D,20010517,000000,24.5809,24.7093,24.5112,24.5466,776282.77186666,0
+CINF.US,D,20010518,000000,24.6564,24.7644,24.2739,24.5348,457586.61112166,0
+CINF.US,D,20010521,000000,24.5229,24.8497,24.5112,24.8497,452257.72805844,0
+CINF.US,D,20010522,000000,24.8497,24.9301,24.4818,24.8497,478276.17547695,0
+CINF.US,D,20010523,000000,24.8438,24.8497,24.4259,24.5809,516216.55871744,0
+CINF.US,D,20010524,000000,24.5809,24.8977,24.5034,24.6829,270570.0360305,0
+CINF.US,D,20010525,000000,24.6201,24.9977,24.475,24.9977,385003.90025759,0
+CINF.US,D,20010529,000000,24.9909,25.599,24.8771,25.1332,651813.03144396,0
+CINF.US,D,20010530,000000,25.2381,25.6049,24.9183,25.3509,317287.22322953,0
+CINF.US,D,20010531,000000,25.4273,25.7942,25.4215,25.6246,903258.42286319,0
+CINF.US,D,20010601,000000,25.6334,25.7011,25.3009,25.4333,578608.43064904,0
+CINF.US,D,20010604,000000,25.4872,25.4961,24.9752,25.294,773461.83836064,0
+CINF.US,D,20010605,000000,25.1841,25.452,25.138,25.3361,720949.86039608,0
+CINF.US,D,20010606,000000,25.2234,25.4401,24.9752,25.3361,455240.76074315,0
+CINF.US,D,20010607,000000,25.3656,25.3724,25.1203,25.1773,245803.5244072,0
+CINF.US,D,20010608,000000,25.1841,25.3989,24.8771,25.3146,318694.12176162,0
+CINF.US,D,20010611,000000,25.3146,25.5,25.2302,25.4273,275585.93514491,0
+CINF.US,D,20010612,000000,25.4587,25.7688,25.2175,25.7609,261006.18448733,0
+CINF.US,D,20010613,000000,25.7736,26.1768,25.6932,26.0433,386882.82344212,0
+CINF.US,D,20010614,000000,26.0433,26.0433,25.343,25.5177,459314.64953607,0
+CINF.US,D,20010615,000000,25.343,25.4401,25.1703,25.1841,1004060.6637043,0
+CINF.US,D,20010618,000000,25.2528,25.2528,24.8497,24.8771,425607.19579216,0
+CINF.US,D,20010619,000000,25.038,25.0968,24.6201,24.9977,608702.80584387,0
+CINF.US,D,20010620,000000,25.1203,25.3656,24.8497,25.192,786314.5700955,0
+CINF.US,D,20010621,000000,25.192,25.2459,24.4955,25.0703,908120.37873243,0
+CINF.US,D,20010622,000000,25.1282,25.1282,24.4897,24.6064,898870.53062976,0
+CINF.US,D,20010625,000000,24.6014,24.8497,24.4603,24.4897,251441.31345247,0
+CINF.US,D,20010626,000000,24.4897,24.9821,24.4259,24.9535,346908.55428023,0
+CINF.US,D,20010627,000000,24.9046,24.9104,24.3995,24.728,446925.78652013,0
+CINF.US,D,20010628,000000,24.5279,25.038,24.5229,24.8497,378423.08139914,0
+CINF.US,D,20010629,000000,24.7025,24.8438,20.8369,24.2121,867832.10613005,0
+CINF.US,D,20010702,000000,24.3229,24.7644,24.0835,24.7369,990890.8700539,0
+CINF.US,D,20010703,000000,24.728,24.8977,24.7025,24.8771,258028.24926106,0
+CINF.US,D,20010705,000000,24.9046,24.9821,24.4955,24.6368,434852.96592806,0
+CINF.US,D,20010706,000000,24.6564,24.676,23.857,23.8638,365410.28946896,0
+CINF.US,D,20010709,000000,23.8463,24.3337,23.7922,24.2631,365883.33361308,0
+CINF.US,D,20010710,000000,24.1944,24.2121,23.7305,23.8717,277939.94145695,0
+CINF.US,D,20010711,000000,23.8463,23.9266,23.4715,23.8334,532831.21478811,0
+CINF.US,D,20010712,000000,23.8393,24.0317,23.6589,24.0317,710133.05356601,0
+CINF.US,D,20010713,000000,23.6324,24.0591,23.6255,24.0374,245331.49975476,0
+CINF.US,D,20010716,000000,24.0374,24.3749,24.0021,24.2788,595537.09016021,0
+CINF.US,D,20010717,000000,24.3337,24.3818,23.9521,24.2631,489409.02473091,0
+CINF.US,D,20010718,000000,24.2631,24.367,24.0835,24.367,512140.63094113,0
+CINF.US,D,20010719,000000,24.3749,24.4603,24.2856,24.367,586443.2242861,0
+CINF.US,D,20010720,000000,24.2944,24.367,23.5902,23.6961,637705.3054388,0
+CINF.US,D,20010723,000000,23.752,23.9727,23.5019,23.5166,358043.44251758,0
+CINF.US,D,20010724,000000,23.5362,24.0915,23.3488,23.5215,477182.26089367,0
+CINF.US,D,20010725,000000,23.6589,24.1826,23.4176,24.0021,378734.02636457,0
+CINF.US,D,20010726,000000,23.7442,24.1826,23.7305,24.115,721886.77325913,0
+CINF.US,D,20010727,000000,24.115,24.1758,23.5362,23.7991,310544.30519237,0
+CINF.US,D,20010730,000000,23.6589,23.9041,23.5902,23.7766,464485.51138738,0
+CINF.US,D,20010731,000000,23.7383,24.1611,23.7383,24.1542,526090.33573434,0
+CINF.US,D,20010801,000000,23.9953,24.1944,23.8148,24.1944,348798.69187336,0
+CINF.US,D,20010802,000000,24.1944,24.1944,23.5215,23.5362,602124.0259688,0
+CINF.US,D,20010803,000000,23.7442,23.9884,22.9643,23.9109,934769.89150702,0
+CINF.US,D,20010806,000000,23.7717,24.2542,23.5362,23.6324,426389.14591833,0
+CINF.US,D,20010807,000000,23.5441,24.2739,23.5441,24.1875,395511.80110563,0
+CINF.US,D,20010808,000000,24.0658,24.4603,24.0444,24.1826,392846.84982817,0
+CINF.US,D,20010809,000000,24.1209,24.4897,23.9521,24.3542,413385.52941336,0
+CINF.US,D,20010810,000000,24.2121,24.5553,24.0591,24.4495,205201.24836432,0
+CINF.US,D,20010813,000000,24.418,24.5416,24.2739,24.4053,185292.61464351,0
+CINF.US,D,20010814,000000,24.6623,24.9498,24.6201,24.8497,387981.83548386,0
+CINF.US,D,20010815,000000,24.8849,25.0262,24.629,24.7221,386416.91573982,0
+CINF.US,D,20010816,000000,24.5466,25.0488,24.5229,25.0488,474046.30445547,0
+CINF.US,D,20010817,000000,24.9821,25.4068,24.9183,25.2783,530324.28472259,0
+CINF.US,D,20010820,000000,25.2714,25.6246,25.1773,25.5558,548819.90296118,0
+CINF.US,D,20010821,000000,25.5598,25.7206,25.3146,25.5255,387042.88363743,0
+CINF.US,D,20010822,000000,25.5411,25.7138,25.2459,25.5862,349106.57836371,0
+CINF.US,D,20010823,000000,25.5481,25.7138,25.4333,25.4333,252541.34498589,0
+CINF.US,D,20010824,000000,25.4872,25.8679,25.3794,25.8237,268533.09163402,0
+CINF.US,D,20010827,000000,25.7883,25.8679,25.4715,25.5343,356320.50156161,0
+CINF.US,D,20010828,000000,25.6246,25.6246,25.0046,25.1773,567478.63987015,0
+CINF.US,D,20010829,000000,25.038,25.2714,24.8438,24.9046,261634.19136831,0
+CINF.US,D,20010830,000000,24.9977,25.4126,24.7761,24.9104,354755.58181757,0
+CINF.US,D,20010831,000000,24.9438,25.0341,24.4259,24.5229,498815.87455384,0
+CINF.US,D,20010904,000000,24.5348,24.8241,24.4053,24.5279,443482.96308326,0
+CINF.US,D,20010905,000000,24.3896,24.9498,24.0915,24.8438,423413.24967544,0
+CINF.US,D,20010906,000000,24.7221,24.728,23.8638,24.0021,410405.55520371,0
+CINF.US,D,20010907,000000,23.8894,24.008,23.6255,23.8894,316032.22895923,0
+CINF.US,D,20010910,000000,23.4461,24.6143,23.4371,24.4543,714833.92974824,0
+CINF.US,D,20010917,000000,22.4239,24.5229,21.0644,23.9953,1047950.8004472,0
+CINF.US,D,20010918,000000,23.9266,24.3073,23.7766,23.9658,491762.01155126,0
+CINF.US,D,20010919,000000,24.2385,24.3425,23.5706,23.85,719068.89822818,0
+CINF.US,D,20010920,000000,23.8962,24.008,23.5215,23.6462,544276.02849919,0
+CINF.US,D,20010921,000000,23.4528,23.5362,22.7535,22.9781,865322.11758947,0
+CINF.US,D,20010924,000000,23.4774,23.7236,23.1076,23.2793,505244.78915049,0
+CINF.US,D,20010925,000000,23.2341,23.4655,23.0017,23.3067,1197029.0312813,0
+CINF.US,D,20010926,000000,23.3901,23.4598,23.1076,23.3067,618579.64133585,0
+CINF.US,D,20010927,000000,23.3488,24.6505,23.3283,24.5857,517938.48018172,0
+CINF.US,D,20010928,000000,24.6908,25.8422,24.6505,25.6549,962355.29765296,0
+CINF.US,D,20011001,000000,25.7069,25.7069,24.7417,24.9625,837577.6707399,0
+CINF.US,D,20011002,000000,24.9625,25.138,24.7221,25.0488,1276508.6034277,0
+CINF.US,D,20011003,000000,24.7221,26.1336,24.7221,25.7688,791644.47265042,0
+CINF.US,D,20011004,000000,25.7521,26.4572,25.5558,26.1287,979919.10048694,0
+CINF.US,D,20011005,000000,26.0375,26.0433,25.038,25.2714,1324007.7407529,0
+CINF.US,D,20011008,000000,25.0488,25.2528,24.2052,24.4495,616072.71127033,0
+CINF.US,D,20011009,000000,24.5279,24.7761,24.0247,24.0511,1254560.9863269,0
+CINF.US,D,20011010,000000,24.0778,24.3425,23.8824,24.0915,1892740.3554016,0
+CINF.US,D,20011011,000000,24.013,24.3995,23.8824,24.2238,1321024.7080681,0
+CINF.US,D,20011012,000000,24.1062,24.1826,23.6589,23.9953,541922.02218717,0
+CINF.US,D,20011015,000000,24.0444,24.5348,23.8824,24.2788,701504.07590249,0
+CINF.US,D,20011016,000000,24.3425,24.5809,23.7638,24.3151,541299.11276462,0
+CINF.US,D,20011017,000000,24.3425,24.3995,23.6646,23.8962,528446.38102976,0
+CINF.US,D,20011018,000000,23.85,24.1277,23.034,23.6128,421059.24336341,0
+CINF.US,D,20011019,000000,23.7589,23.7638,23.084,23.3145,562616.68400091,0
+CINF.US,D,20011022,000000,23.1134,24.5416,23.1076,24.3896,338449.83172895,0
+CINF.US,D,20011023,000000,24.3288,24.5112,23.2498,23.4598,415103.37291088,0
+CINF.US,D,20011024,000000,23.8226,24.1875,23.4461,23.8226,392058.78275185,0
+CINF.US,D,20011025,000000,23.7922,24.4495,22.9045,24.008,642405.16212935,0
+CINF.US,D,20011026,000000,23.9658,24.3288,23.6589,23.9727,333121.96815741,0
+CINF.US,D,20011029,000000,23.9473,23.9806,23.4655,23.702,251910.27962983,0
+CINF.US,D,20011030,000000,23.3901,23.5441,23.084,23.1487,360393.37086285,0
+CINF.US,D,20011031,000000,23.1193,23.3607,22.8329,22.93,565282.65477006,0
+CINF.US,D,20011101,000000,22.8722,24.0317,22.8448,23.9345,458684.60367171,0
+CINF.US,D,20011102,000000,23.8463,24.5809,23.7922,24.4259,706994.03865273,0
+CINF.US,D,20011105,000000,24.3475,25.1115,24.3425,24.9369,408987.44226303,0
+CINF.US,D,20011106,000000,24.9369,25.2381,24.569,25.0262,439561.99804382,0
+CINF.US,D,20011107,000000,25.038,25.4784,24.7417,25.3361,827853.75900141,0
+CINF.US,D,20011108,000000,25.3901,25.3901,24.0658,24.1209,540823.01014542,0
+CINF.US,D,20011109,000000,24.0983,24.1826,23.7305,23.8148,366193.25908682,0
+CINF.US,D,20011112,000000,23.7922,24.0658,23.0105,24.0247,293301.64224071,0
+CINF.US,D,20011113,000000,24.0247,24.0658,23.5294,23.9521,530166.26351066,0
+CINF.US,D,20011114,000000,24.0021,24.008,23.4461,23.7844,401000.74436417,0
+CINF.US,D,20011115,000000,23.85,24.1993,23.6392,23.702,498343.84990141,0
+CINF.US,D,20011116,000000,23.7844,24.0915,23.6903,23.8069,390184.95702578,0
+CINF.US,D,20011119,000000,23.8824,24.7369,23.7766,24.7221,434382.98025901,0
+CINF.US,D,20011120,000000,24.6064,24.9438,24.3818,24.4603,481262.26663675,0
+CINF.US,D,20011121,000000,24.4053,24.8849,24.367,24.8369,310231.32124357,0
+CINF.US,D,20011123,000000,24.7888,25.3009,24.7888,25.0772,175571.76138009,0
+CINF.US,D,20011126,000000,25.0645,25.3509,24.8497,24.8682,959379.40141007,0
+CINF.US,D,20011127,000000,25.0262,25.0262,24.5171,24.6143,556972.7780055,0
+CINF.US,D,20011128,000000,24.5279,24.5809,24.2739,24.3622,451003.75327982,0
+CINF.US,D,20011129,000000,24.3288,24.475,23.8824,24.1542,771422.8549808,0
+CINF.US,D,20011130,000000,24.1758,24.1826,23.7442,23.7766,751666.12552177,0
+CINF.US,D,20011203,000000,23.752,24.0374,23.7236,23.857,752455.21208977,0
+CINF.US,D,20011204,000000,23.7589,24.1944,23.2645,23.857,1322595.7447622,0
+CINF.US,D,20011205,000000,23.8638,24.0658,23.85,23.8962,403034.63028557,0
+CINF.US,D,20011206,000000,23.9413,24.0591,23.6324,23.702,586914.22944684,0
+CINF.US,D,20011207,000000,23.6186,23.752,23.4254,23.5215,660119.84973345,0
+CINF.US,D,20011210,000000,23.4882,23.6646,23.1772,23.2253,634882.33294941,0
+CINF.US,D,20011211,000000,23.2135,23.4039,22.9713,23.0232,554150.82500778,0
+CINF.US,D,20011212,000000,23.2567,23.4812,23.1567,23.2498,569984.55044398,0
+CINF.US,D,20011213,000000,23.2498,23.2567,22.7408,22.8074,361492.38290459,0
+CINF.US,D,20011214,000000,22.8643,23.1076,22.7722,22.8221,326060.96871301,0
+CINF.US,D,20011217,000000,22.8153,22.8722,22.3926,22.6721,988699.98241226,0
+CINF.US,D,20011218,000000,22.7408,23.343,22.5838,23.2135,575162.5487371,0
+CINF.US,D,20011219,000000,23.3901,23.5362,23.0282,23.1076,646958.21201655,0
+CINF.US,D,20011220,000000,23.241,23.3361,22.986,23.1193,690223.4003535,0
+CINF.US,D,20011221,000000,23.3028,23.3283,23.0232,23.034,1124918.3450696,0
+CINF.US,D,20011224,000000,23.089,23.3145,23.0546,23.1704,386727.86070525,0
+CINF.US,D,20011226,000000,23.1193,23.4598,23.0939,23.241,203164.30396785,0
+CINF.US,D,20011227,000000,23.1704,23.5294,23.0546,23.4812,234832.77433193,0
+CINF.US,D,20011228,000000,23.5499,23.7991,23.5078,23.6392,304744.4169684,0
+CINF.US,D,20011231,000000,23.6706,24.0591,23.6128,23.6462,543180.07493252,0
+CINF.US,D,20020102,000000,23.5765,23.752,23.2724,23.4655,1137617.1335593,0
+CINF.US,D,20020103,000000,23.4598,23.5441,23.133,23.3832,528291.41829289,0
+CINF.US,D,20020104,000000,23.3361,23.5902,23.3204,23.4655,754962.1421553,0
+CINF.US,D,20020107,000000,23.4598,23.5166,23.0232,23.0939,576884.47020138,0
+CINF.US,D,20020108,000000,23.1076,23.1134,22.6544,22.7652,446455.80085109,0
+CINF.US,D,20020109,000000,22.7722,23.3548,22.6603,22.7465,861086.12961783,0
+CINF.US,D,20020110,000000,22.7722,23.1487,22.6544,22.9643,557600.78488649,0
+CINF.US,D,20020111,000000,23.089,23.1076,22.8074,22.9643,291732.64452991,0
+CINF.US,D,20020114,000000,22.93,22.986,22.6986,22.7799,415419.41533476,0
+CINF.US,D,20020115,000000,22.9399,23.2498,22.9242,23.2341,627362.56224454,0
+CINF.US,D,20020116,000000,23.2253,23.4176,23.0017,23.084,379676.03668605,0
+CINF.US,D,20020117,000000,23.0487,23.3901,22.9349,23.1841,380616.00802416,0
+CINF.US,D,20020118,000000,22.9586,23.3744,22.9349,23.0939,418236.27087401,0
+CINF.US,D,20020122,000000,23.0939,23.3607,22.9115,23.0105,428901.1734423,0
+CINF.US,D,20020123,000000,23.0693,23.2724,22.9516,23.1027,487688.12275833,0
+CINF.US,D,20020124,000000,23.1076,23.6128,23.0232,23.5902,485804.10211535,0
+CINF.US,D,20020125,000000,23.5569,24.1542,23.4655,23.8894,486432.10899634,0
+CINF.US,D,20020128,000000,23.7442,23.9884,23.5499,23.6324,491762.01155126,0
+CINF.US,D,20020129,000000,23.7766,24.1394,23.089,23.2203,730817.52046286,0
+CINF.US,D,20020130,000000,23.1841,23.5215,22.8221,23.3067,447396.79168087,0
+CINF.US,D,20020131,000000,23.2498,23.8717,23.1841,23.857,606820.82418428,0
+CINF.US,D,20020201,000000,23.6462,24.1875,23.6255,23.8962,339388.78357536,0
+CINF.US,D,20020204,000000,23.8824,24.0247,23.5961,23.6128,379833.0384063,0
+CINF.US,D,20020205,000000,23.5019,23.9178,23.396,23.5961,355534.47346868,0
+CINF.US,D,20020206,000000,23.5902,23.7766,23.0546,23.5902,675482.5700089,0
+CINF.US,D,20020207,000000,23.6186,23.958,23.4313,23.7766,398172.67441633,0
+CINF.US,D,20020208,000000,23.7766,24.0317,23.5902,24.0021,557755.74762336,0
+CINF.US,D,20020211,000000,23.9727,24.1826,23.8148,23.9884,352715.57894604,0
+CINF.US,D,20020212,000000,23.9884,24.0247,23.7766,23.8824,317599.18768664,0
+CINF.US,D,20020213,000000,23.8824,24.5171,23.7991,24.4102,308503.28282915,0
+CINF.US,D,20020214,000000,24.4495,24.7153,24.2317,24.5809,267746.04404941,0
+CINF.US,D,20020215,000000,24.4543,24.5229,24.1062,24.3023,303177.45824099,0
+CINF.US,D,20020219,000000,24.2788,24.4102,23.8894,24.013,280602.85375103,0
+CINF.US,D,20020220,000000,24.1944,24.6701,23.9806,24.5553,387668.85153506,0
+CINF.US,D,20020221,000000,24.576,24.5809,23.7991,23.8638,469026.32737429,0
+CINF.US,D,20020222,000000,23.9109,24.1758,23.5499,24.0444,680656.49033526,0
+CINF.US,D,20020225,000000,24.0915,24.4897,23.8894,24.3818,623438.53873002,0
+CINF.US,D,20020226,000000,24.3288,24.6427,24.1394,24.5171,454922.67933589,0
+CINF.US,D,20020227,000000,24.5416,24.9752,24.3896,24.8977,582368.31600147,0
+CINF.US,D,20020228,000000,24.9183,25.3194,24.7888,24.9183,578608.43064904,0
+CINF.US,D,20020301,000000,24.9821,25.2097,24.7644,25.1203,375760.16910505,0
+CINF.US,D,20020304,000000,25.1282,25.7688,25.1203,25.4401,654789.94717854,0
+CINF.US,D,20020305,000000,25.3851,25.9207,25.3851,25.8559,913136.27784685,0
+CINF.US,D,20020306,000000,25.9002,26.0894,25.7393,26.0375,843688.5039293,0
+CINF.US,D,20020307,000000,26.2847,26.3357,25.3361,25.6549,1017537.3243534,0
+CINF.US,D,20020308,000000,25.6549,26.162,25.6334,25.6549,490348.99606903,0
+CINF.US,D,20020311,000000,25.8158,26.0894,25.5862,25.8619,539734.19302059,0
+CINF.US,D,20020312,000000,25.8422,26.057,25.5598,25.9943,406796.55462139,0
+CINF.US,D,20020313,000000,26.0894,26.0894,25.7521,25.8679,357573.45684852,0
+CINF.US,D,20020314,000000,25.962,26.2337,25.7206,26.0964,633626.31918743,0
+CINF.US,D,20020315,000000,26.2915,26.5779,26.1552,26.3995,1019731.2704702,0
+CINF.US,D,20020318,000000,26.4572,26.525,26.057,26.316,305371.4043577,0
+CINF.US,D,20020319,000000,26.316,26.6045,26.2248,26.4572,272291.95749478,0
+CINF.US,D,20020320,000000,26.4572,26.525,26.1336,26.3701,407267.55978213,0
+CINF.US,D,20020321,000000,26.4435,26.6653,26.2847,26.4789,533610.10643922,0
+CINF.US,D,20020322,000000,26.5712,26.6113,26.3229,26.4572,382494.93120869,0
+CINF.US,D,20020325,000000,26.3701,26.6653,25.907,25.9512,535185.22110015,0
+CINF.US,D,20020326,000000,25.9433,26.4435,25.9207,26.3042,440497.89141516,0
+CINF.US,D,20020327,000000,26.2768,26.6849,26.218,26.5849,465734.38870752,0
+CINF.US,D,20020328,000000,26.4505,27.3156,26.3925,27.2009,901850.50483941,0
+CINF.US,D,20020401,000000,27.3028,27.3028,26.6967,27.0419,446765.72632482,0
+CINF.US,D,20020402,000000,26.9723,27.6011,26.885,27.3763,554937.8725924,0
+CINF.US,D,20020403,000000,27.3686,27.4744,27.0065,27.0586,790231.45716819,0
+CINF.US,D,20020404,000000,27.0861,27.6295,27.0861,27.4883,745248.42533372,0
+CINF.US,D,20020405,000000,27.6295,27.8571,27.4744,27.5941,384848.93752072,0
+CINF.US,D,20020408,000000,27.4744,27.7579,27.3686,27.6452,643976.19882353,0
+CINF.US,D,20020409,000000,27.6011,28.0649,27.5941,27.9629,651813.03144396,0
+CINF.US,D,20020410,000000,28.011,28.7545,27.9022,28.5761,773777.88078451,0
+CINF.US,D,20020411,000000,28.6123,28.6123,28.1896,28.2317,716244.90624709,0
+CINF.US,D,20020412,000000,28.219,28.727,28.1699,28.4995,609178.90846307,0
+CINF.US,D,20020415,000000,28.6211,28.6211,28.0729,28.2406,661062.87954664,0
+CINF.US,D,20020416,000000,28.4004,28.6084,28.3455,28.5192,399271.68645807,0
+CINF.US,D,20020417,000000,28.524,28.9242,28.4151,28.8369,607764.87348915,0
+CINF.US,D,20020418,000000,28.8663,29.1077,28.219,28.7388,533456.16319404,0
+CINF.US,D,20020419,000000,29.0253,29.0567,28.6015,28.6123,443165.9011677,0
+CINF.US,D,20020422,000000,28.6899,28.829,28.3328,28.4612,472480.36521974,0
+CINF.US,D,20020423,000000,28.5613,28.88,28.3641,28.4691,482669.16516883,0
+CINF.US,D,20020424,000000,28.4612,28.8104,28.373,28.4995,446455.80085109,0
+CINF.US,D,20020425,000000,28.5192,29.0174,28.3514,28.6946,705267.01973001,0
+CINF.US,D,20020426,000000,28.7967,29.0037,28.6899,28.7829,553362.75793148,0
+CINF.US,D,20020429,000000,28.9027,29.1507,28.5319,28.5672,675955.61415302,0
+CINF.US,D,20020430,000000,28.6015,29.4264,28.5319,29.1911,648053.14609152,0
+CINF.US,D,20020501,000000,29.2626,29.3842,28.6398,29.3048,789450.52653371,0
+CINF.US,D,20020502,000000,29.2244,29.345,28.8536,29.2685,705581.0231705,0
+CINF.US,D,20020503,000000,29.2499,29.2911,28.6751,29.0968,541769.09843367,0
+CINF.US,D,20020506,000000,29.0507,29.4627,28.9498,29.1028,502109.85220397,0
+CINF.US,D,20020507,000000,29.1361,29.3048,28.6545,28.6613,452728.73321918,0
+CINF.US,D,20020508,000000,28.9369,29.2764,28.7133,29.1654,696028.38603592,0
+CINF.US,D,20020509,000000,29.2499,29.2911,28.9027,29.0253,389080.84752559,0
+CINF.US,D,20020510,000000,29.0301,29.1028,28.4731,28.5534,470129.41738279,0
+CINF.US,D,20020513,000000,28.6015,28.731,28.4485,28.4995,752455.21208977,0
+CINF.US,D,20020514,000000,28.4935,28.7702,28.3798,28.421,1733780.1916171,0
+CINF.US,D,20020515,000000,28.5319,28.6211,28.1846,28.3191,1655248.7467424,0
+CINF.US,D,20020516,000000,28.4612,28.4995,27.8785,28.0796,749478.2963552,0
+CINF.US,D,20020517,000000,28.1572,28.2249,27.8865,28.1327,692882.23468082,0
+CINF.US,D,20020520,000000,28.0983,28.0983,27.5697,27.8217,385160.90197784,0
+CINF.US,D,20020521,000000,27.7579,28.0326,27.4274,27.6158,469184.34858623,0
+CINF.US,D,20020522,000000,27.6011,28.0395,27.5107,27.9149,453980.6690144,0
+CINF.US,D,20020523,000000,27.9306,28.1405,27.8139,28.0395,391591.85555788,0
+CINF.US,D,20020524,000000,28.0395,28.1699,27.8785,28.0257,520605.47044256,0
+CINF.US,D,20020528,000000,28.0395,28.1974,27.7922,28.0395,558225.73329241,0
+CINF.US,D,20020529,000000,28.0729,28.3514,27.9188,28.0915,530324.28472259,0
+CINF.US,D,20020530,000000,28.2062,28.373,27.7727,28.2934,645073.17188187,0
+CINF.US,D,20020531,000000,28.1464,28.3514,28.0866,28.272,810927.13847362,0
+CINF.US,D,20020603,000000,28.272,28.3798,27.7305,27.7491,542863.01301695,0
+CINF.US,D,20020604,000000,27.7491,28.0326,27.1655,27.8433,625631.46535505,0
+CINF.US,D,20020605,000000,27.7855,28.0866,27.5941,28.0601,418392.25310257,0
+CINF.US,D,20020606,000000,27.908,28.1777,27.8433,27.9423,543963.04455038,0
+CINF.US,D,20020607,000000,27.8433,28.165,27.7246,28.0601,545531.02276949,0
+CINF.US,D,20020610,000000,28.1699,28.3641,27.9355,28.1846,346908.55428023,0
+CINF.US,D,20020611,000000,28.1777,28.3191,27.5873,27.7178,447081.76874869,0
+CINF.US,D,20020612,000000,27.7855,27.9188,27.4676,27.7727,621560.63503719,0
+CINF.US,D,20020613,000000,27.6775,27.7579,27.0527,27.141,496460.84875011,0
+CINF.US,D,20020614,000000,27.0272,27.7785,26.5907,27.398,578294.42720855,0
+CINF.US,D,20020617,000000,27.6637,28.4798,27.55,28.4798,495835.90034419,0
+CINF.US,D,20020618,000000,28.3798,28.6486,28.2406,28.5446,502109.85220397,0
+CINF.US,D,20020619,000000,28.4798,28.6211,28.1896,28.2111,520605.47044256,0
+CINF.US,D,20020620,000000,28.165,28.6211,28.0915,28.524,622345.64363842,0
+CINF.US,D,20020621,000000,27.4087,28.7899,27.4087,28.5838,1377929.6757245,0
+CINF.US,D,20020624,000000,28.6486,28.9164,28.3563,28.6751,670308.64968255,0
+CINF.US,D,20020625,000000,28.9556,29.0674,28.524,28.5908,520920.49337475,0
+CINF.US,D,20020626,000000,28.2934,28.3563,27.8217,28.2563,642250.19939248,0
+CINF.US,D,20020627,000000,28.3004,28.5534,27.9963,28.5192,724550.7050449,0
+CINF.US,D,20020628,000000,28.5122,29.2979,28.3935,29.1292,997160.74394693,0
+CINF.US,D,20020701,000000,29.244,29.3234,28.9027,29.0567,725806.71880688,0
+CINF.US,D,20020702,000000,28.8429,28.88,28.0649,28.1405,1531716.9386744,0
+CINF.US,D,20020703,000000,28.1699,28.1974,27.4087,27.6011,829112.83123848,0
+CINF.US,D,20020705,000000,27.5431,28.0601,27.4676,27.5304,581267.26497635,0
+CINF.US,D,20020708,000000,27.5373,27.6697,27.2009,27.4813,1074759.3539254,0
+CINF.US,D,20020709,000000,27.4157,27.5764,26.5907,26.6309,671251.67949572,0
+CINF.US,D,20020710,000000,26.8526,26.8604,25.8158,25.907,721415.76809838,0
+CINF.US,D,20020711,000000,25.8502,25.9433,25.1203,25.3509,1674839.299056,0
+CINF.US,D,20020712,000000,25.3194,25.6688,25.1703,25.2302,915642.18842068,0
+CINF.US,D,20020715,000000,25.2586,25.447,24.5809,25.0115,1339369.4415367,0
+CINF.US,D,20020716,000000,25.0046,25.2459,24.5348,24.576,1018479.3346749,0
+CINF.US,D,20020717,000000,25.0115,25.192,24.0591,24.3995,902470.35578688,0
+CINF.US,D,20020718,000000,24.2944,24.6014,23.3283,23.4715,915016.22052307,0
+CINF.US,D,20020719,000000,23.2861,23.9413,23.1134,23.3145,1125232.3485101,0
+CINF.US,D,20020722,000000,23.1909,23.9109,22.528,23.0772,1153140.9335217,0
+CINF.US,D,20020723,000000,22.9781,23.3901,22.1316,22.3179,940411.75851905,0
+CINF.US,D,20020724,000000,22.1316,22.9516,21.4195,22.8643,1668727.4463748,0
+CINF.US,D,20020725,000000,22.9586,23.1273,21.6647,22.2366,1848689.1389718,0
+CINF.US,D,20020726,000000,22.4102,23.7844,22.211,23.7766,977409.11194636,0
+CINF.US,D,20020729,000000,23.9109,25.1203,23.6833,25.0341,941356.82731561,0
+CINF.US,D,20020730,000000,25.0703,25.4872,24.2788,24.8682,800897.37922816,0
+CINF.US,D,20020731,000000,24.8889,25.192,24.5809,25.0968,828324.76416215,0
+CINF.US,D,20020801,000000,24.9625,25.2861,24.5857,24.8889,958911.4547244,0
+CINF.US,D,20020802,000000,24.9821,25.0341,23.8393,24.0511,710133.05356601,0
+CINF.US,D,20020805,000000,23.9521,24.2542,23.1949,23.3548,716395.7910172,0
+CINF.US,D,20020806,000000,23.4254,24.2238,23.4176,23.5569,685050.49951883,0
+CINF.US,D,20020807,000000,23.702,24.2455,23.4176,23.9727,607764.87348915,0
+CINF.US,D,20020808,000000,23.9806,24.9104,23.8962,24.8889,661534.90419907,0
+CINF.US,D,20020809,000000,24.7691,25.1596,24.3995,24.8682,458998.6071122,0
+CINF.US,D,20020812,000000,24.7838,24.9535,24.3749,24.7691,344563.72339341,0
+CINF.US,D,20020813,000000,24.7888,24.9909,24.0658,24.0718,549137.98436843,0
+CINF.US,D,20020814,000000,24.0591,24.9104,23.8824,24.7888,622345.64363842,0
+CINF.US,D,20020816,000000,24.8497,25.2586,24.8497,24.9752,453356.74010017,0
+CINF.US,D,20020819,000000,25.1332,25.5108,24.8438,25.3794,352874.61964966,0
+CINF.US,D,20020820,000000,25.3724,25.3724,24.8497,25.1203,384535.95357192,0
+CINF.US,D,20020821,000000,25.1203,25.3851,24.7417,25.0772,469026.32737429,0
+CINF.US,D,20020822,000000,25.1203,25.8021,25.0556,25.7442,513864.59138879,0
+CINF.US,D,20020823,000000,25.7206,25.7393,25.1998,25.4587,676113.63536497,0
+CINF.US,D,20020826,000000,25.5411,25.6177,25.0556,25.5048,308038.39461854,0
+CINF.US,D,20020827,000000,25.5411,25.6688,24.9369,25.0772,480786.16401755,0
+CINF.US,D,20020828,000000,24.9535,25.1282,24.367,24.7644,629869.49231006,0
+CINF.US,D,20020829,000000,24.7221,24.9301,24.3151,24.6014,899496.49852737,0
+CINF.US,D,20020830,000000,24.5809,25.1449,24.4495,24.8682,483767.15771888,0
+CINF.US,D,20020903,000000,24.7153,24.8094,23.9884,24.0317,619833.61611446,0
+CINF.US,D,20020904,000000,24.0835,24.7093,23.6706,24.6701,616230.73248227,0
+CINF.US,D,20020905,000000,24.5112,24.5112,23.9178,24.3425,634254.32606842,0
+CINF.US,D,20020906,000000,24.3542,24.6564,24.0511,24.1474,853567.37840465,0
+CINF.US,D,20020909,000000,24.0983,24.3542,23.9806,24.2121,733330.56747851,0
+CINF.US,D,20020910,000000,24.3475,24.3542,23.6833,23.8069,918779.16435058,0
+CINF.US,D,20020911,000000,23.8894,23.9953,23.3665,23.4774,906082.41484427,0
+CINF.US,D,20020912,000000,23.5215,23.5294,22.9439,23.0164,1025533.1976775,0
+CINF.US,D,20020913,000000,22.9439,23.2724,22.8448,23.0693,1270553.7524668,0
+CINF.US,D,20020917,000000,23.0693,23.4371,22.8388,22.9938,875198.95308144,0
+CINF.US,D,20020918,000000,22.8261,23.3607,22.5447,23.1567,948721.63528362,0
+CINF.US,D,20020919,000000,23.1487,23.2978,22.8074,22.8448,683323.4805961,0
+CINF.US,D,20020920,000000,23.0772,23.241,22.6397,22.7123,1189978.2267537,0
+CINF.US,D,20020923,000000,22.7869,23.0232,22.4857,22.7604,654323.01998454,0
+CINF.US,D,20020924,000000,22.6544,22.9399,22.1512,22.2827,725806.71880688,0
+CINF.US,D,20020925,000000,22.2513,22.8889,22.2032,22.7535,921444.11562804,0
+CINF.US,D,20020926,000000,22.7937,23.5569,22.7271,23.5569,709190.02375283,0
+CINF.US,D,20020927,000000,23.4882,23.496,22.6054,22.6789,675643.64969591,0
+CINF.US,D,20020930,000000,22.5838,22.6868,21.9011,22.4102,916272.23428505,0
+CINF.US,D,20021001,000000,22.5014,23.5765,22.3513,23.5765,886957.77023301,0
+CINF.US,D,20021002,000000,23.5166,23.6186,22.4426,22.4936,930379.9602902,0
+CINF.US,D,20021003,000000,22.5524,22.8261,22.0747,22.0826,934144.9431011,0
+CINF.US,D,20021004,000000,22.0552,22.5731,21.3087,21.6019,724237.72109608,0
+CINF.US,D,20021007,000000,21.4135,22.0669,21.1802,21.2321,764685.03440209,0
+CINF.US,D,20021008,000000,21.3008,22.2032,21.2939,21.7343,1298296.160333,0
+CINF.US,D,20021009,000000,21.6873,21.7343,20.5505,20.5897,1544570.689901,0
+CINF.US,D,20021010,000000,20.5368,21.4803,20.4298,21.0987,1540652.7833365,0
+CINF.US,D,20021011,000000,21.1223,21.7216,21.1144,21.3145,1340626.4747903,0
+CINF.US,D,20021014,000000,21.3087,21.6697,21.2017,21.3793,759826.13700792,0
+CINF.US,D,20021015,000000,21.5882,22.5731,21.548,22.4102,1116140.5216194,0
+CINF.US,D,20021016,000000,22.3316,22.5524,22.1777,22.2827,956402.48567549,0
+CINF.US,D,20021017,000000,22.3994,23.2008,22.3926,23.0772,1232144.403049,0
+CINF.US,D,20021018,000000,22.93,23.3067,22.6191,23.1134,635820.26530414,0
+CINF.US,D,20021021,000000,23.0164,23.7305,22.8221,23.6519,943546.69546556,0
+CINF.US,D,20021022,000000,23.5569,23.6186,23.0017,23.133,472324.38299119,0
+CINF.US,D,20021023,000000,23.2567,23.3665,22.4239,23.0487,662317.87381692,0
+CINF.US,D,20021024,000000,23.1076,23.9953,23.1076,23.5441,1073186.278248,0
+CINF.US,D,20021025,000000,23.3145,24.9241,23.1193,24.8438,1299396.1918665,0
+CINF.US,D,20021028,000000,24.8497,25.343,24.1875,24.3073,1028514.1913788,0
+CINF.US,D,20021029,000000,24.2542,24.569,23.3744,23.9413,819076.95504286,0
+CINF.US,D,20021030,000000,23.9727,24.1875,23.5637,23.9109,621560.63503719,0
+CINF.US,D,20021031,000000,24.0021,24.3955,23.5215,23.9266,997942.6940731,0
+CINF.US,D,20021101,000000,23.3665,24.0658,23.3204,23.9473,650406.13291186,0
+CINF.US,D,20021104,000000,24.0778,24.629,23.9521,24.2317,895420.57075106,0
+CINF.US,D,20021105,000000,24.3288,24.6201,24.1277,24.3542,550550.99985067,0
+CINF.US,D,20021106,000000,24.5613,24.7761,24.1826,24.6908,847454.50623187,0
+CINF.US,D,20021107,000000,24.475,24.4955,23.8777,24.0317,661999.79240966,0
+CINF.US,D,20021108,000000,24.0317,24.115,23.4715,23.7305,631125.50607204,0
+CINF.US,D,20021111,000000,23.6589,23.7442,23.4176,23.4655,398488.7168402,0
+CINF.US,D,20021112,000000,23.4715,23.9884,23.4655,23.752,559637.72928296,0
+CINF.US,D,20021113,000000,23.6255,24.1542,23.4528,23.7844,791644.47265042,0
+CINF.US,D,20021114,000000,23.9178,24.2385,23.5569,24.1875,483924.15943914,0
+CINF.US,D,20021115,000000,23.5569,23.5637,22.9516,23.2978,1940079.4325315,0
+CINF.US,D,20021118,000000,23.3067,23.3204,23.0164,23.0772,627362.56224454,0
+CINF.US,D,20021119,000000,22.9781,23.7236,22.9115,23.4039,761547.03898052,0
+CINF.US,D,20021120,000000,23.396,23.6519,23.2645,23.5843,809829.14592358,0
+CINF.US,D,20021121,000000,23.6324,24.2788,23.4254,23.8717,556038.92361753,0
+CINF.US,D,20021122,000000,23.8962,24.3151,23.6775,24.1365,571707.49139995,0
+CINF.US,D,20021125,000000,24.1542,24.3425,23.7922,24.0658,611684.8190369,0
+CINF.US,D,20021126,000000,23.8894,24.1542,23.6646,23.7589,632842.33007787,0
+CINF.US,D,20021127,000000,23.8638,24.2542,23.7638,24.2179,392532.84638767,0
+CINF.US,D,20021129,000000,24.1826,24.475,24.1209,24.2542,255052.35301817,0
+CINF.US,D,20021202,000000,24.3995,24.6505,23.8463,24.2238,639276.34213297,0
+CINF.US,D,20021203,000000,24.2739,24.3749,23.9953,24.0835,517938.48018172,0
+CINF.US,D,20021204,000000,24.0591,24.1875,23.857,24.0198,791173.46748967,0
+CINF.US,D,20021205,000000,24.0317,24.0317,23.6706,23.7766,681756.52186869,0
+CINF.US,D,20021206,000000,23.7766,23.9727,23.5706,23.958,397545.68702703,0
+CINF.US,D,20021209,000000,23.9109,24.0198,23.4528,23.5166,543335.03766939,0
+CINF.US,D,20021210,000000,23.6462,24.0591,23.4774,24.0444,466211.51081841,0
+CINF.US,D,20021211,000000,24.0444,24.4543,23.8069,24.3896,497085.79715604,0
+CINF.US,D,20021212,000000,24.4818,24.5348,23.9727,24.2631,429528.1608316,0
+CINF.US,D,20021213,000000,24.2455,24.2739,23.6462,24.0374,474834.37153178,0
+CINF.US,D,20021216,000000,24.1062,24.576,24.0198,24.5613,415103.37291088,0
+CINF.US,D,20021217,000000,24.6564,24.6623,24.0374,24.1826,441596.9034569,0
+CINF.US,D,20021218,000000,24.0658,24.2121,23.7236,23.9727,489254.06199405,0
+CINF.US,D,20021219,000000,23.8148,24.0374,23.6519,23.6519,422938.16654794,0
+CINF.US,D,20021220,000000,24.1993,24.2238,23.3283,24.0444,1206903.8277898,0
+CINF.US,D,20021223,000000,24.1944,24.2669,23.9041,24.1611,342681.74173382,0
+CINF.US,D,20021224,000000,24.115,24.2317,23.9041,24.1474,190938.5596223,0
+CINF.US,D,20021226,000000,24.0444,24.6064,23.9473,24.115,258811.21887892,0
+CINF.US,D,20021227,000000,24.0915,24.2669,23.702,23.8256,323712.05985942,0
+CINF.US,D,20021230,000000,23.8334,24.0718,23.6646,24.0374,390026.93581384,0
+CINF.US,D,20021231,000000,24.0374,24.0718,23.6049,23.7922,442063.83065089,0
+CINF.US,D,20030102,000000,23.9473,24.6143,23.8463,24.4897,581267.26497635,0
+CINF.US,D,20030103,000000,24.4955,24.6143,24.2121,24.3542,387042.88363743,0
+CINF.US,D,20030106,000000,24.4426,24.9821,24.3229,24.9104,493486.99149061,0
+CINF.US,D,20030107,000000,24.8682,24.9909,24.3622,24.5279,602430.89296747,0
+CINF.US,D,20030108,000000,24.6505,24.6829,24.1062,24.2669,472168.40076263,0
+CINF.US,D,20030109,000000,24.2944,24.8889,24.2669,24.8889,502418.75818602,0
+CINF.US,D,20030110,000000,24.8497,24.9301,24.629,24.7564,490031.93415346,0
+CINF.US,D,20030113,000000,24.8025,24.9104,24.5857,24.7838,766092.95242588,0
+CINF.US,D,20030114,000000,24.7221,24.9369,24.5553,24.9104,456018.63290256,0
+CINF.US,D,20030115,000000,24.7093,24.7093,24.2121,24.3151,643819.19710327,0
+CINF.US,D,20030116,000000,24.3955,24.4543,23.9473,24.013,470439.34285652,0
+CINF.US,D,20030117,000000,23.9109,23.9109,23.5078,23.7305,693199.29659638,0
+CINF.US,D,20030121,000000,23.7305,23.7638,23.2724,23.292,811558.20382969,0
+CINF.US,D,20030122,000000,23.4039,23.4461,23.1027,23.2978,706994.03865273,0
+CINF.US,D,20030123,000000,23.3548,23.5637,23.2498,23.5078,820019.98485604,0
+CINF.US,D,20030124,000000,23.5078,23.5294,22.7201,22.7937,547411.9849374,0
+CINF.US,D,20030127,000000,22.7338,23.1487,22.6475,22.7123,588326.22543739,0
+CINF.US,D,20030128,000000,22.8261,22.9399,22.6603,22.8388,337195.85695034,0
+CINF.US,D,20030129,000000,22.9173,22.9516,22.417,22.8722,379994.1180933,0
+CINF.US,D,20030130,000000,22.9349,22.9399,22.3857,22.4936,613404.7015178,0
+CINF.US,D,20030131,000000,22.4308,22.7937,22.2562,22.6789,891969.59138067,0
+CINF.US,D,20030203,000000,22.6789,22.7123,22.4377,22.6868,841337.55609233,0
+CINF.US,D,20030204,000000,22.4308,22.4641,21.7343,21.8501,1003587.6195602,0
+CINF.US,D,20030205,000000,21.8873,22.1316,21.6931,21.7471,600711.01048657,0
+CINF.US,D,20030206,000000,22.1041,22.5779,21.6873,21.9914,1126018.3766031,0
+CINF.US,D,20030207,000000,22.111,22.27,21.7707,21.9011,492549.05913587,0
+CINF.US,D,20030210,000000,22.0061,22.3239,21.9914,22.2513,746186.35768845,0
+CINF.US,D,20030211,000000,22.2513,22.4936,22.0305,22.0552,834597.69653025,0
+CINF.US,D,20030212,000000,22.1258,22.3926,21.9571,21.9571,617955.71242162,0
+CINF.US,D,20030213,000000,21.9648,22.2768,21.9276,22.1385,576727.46848114,0
+CINF.US,D,20030214,000000,22.111,22.5731,22.06,22.5603,534555.17523578,0
+CINF.US,D,20030218,000000,22.5731,22.7604,22.4563,22.6475,422316.27661709,0
+CINF.US,D,20030219,000000,22.521,22.5731,22.3316,22.4484,503362.80749089,0
+CINF.US,D,20030220,000000,22.6789,22.7064,22.3052,22.3239,411345.52654182,0
+CINF.US,D,20030221,000000,22.5838,22.9045,22.2562,22.7799,609959.83909756,0
+CINF.US,D,20030224,000000,22.8221,22.8643,22.2453,22.3454,517471.55298774,0
+CINF.US,D,20030225,000000,22.111,22.4563,22.06,22.3817,1012054.498045,0
+CINF.US,D,20030226,000000,22.3817,22.4239,22.0375,22.0884,425920.17974096,0
+CINF.US,D,20030227,000000,22.1316,22.5779,22.0953,22.521,502109.85220397,0
+CINF.US,D,20030228,000000,22.4377,22.8153,22.4377,22.4484,390649.84523638,0
+CINF.US,D,20030303,000000,22.6191,22.8525,22.3386,22.4857,367917.21953449,0
+CINF.US,D,20030304,000000,22.5603,22.5965,22.1258,22.1659,385947.94956245,0
+CINF.US,D,20030305,000000,22.2453,22.5779,22.1453,22.4936,402248.60219263,0
+CINF.US,D,20030306,000000,22.4308,22.4426,22.1316,22.1385,453041.71716797,0
+CINF.US,D,20030307,000000,22.1709,22.4308,21.8873,22.3817,758729.16394957,0
+CINF.US,D,20030310,000000,22.27,22.2915,21.8952,21.9011,911883.32255994,0
+CINF.US,D,20030311,000000,21.9571,22.1963,21.7824,21.7824,623438.53873002,0
+CINF.US,D,20030312,000000,21.643,21.656,20.9584,21.3204,1188096.2450941,0
+CINF.US,D,20030313,000000,21.4578,21.9786,21.4058,21.9708,853254.39445584,0
+CINF.US,D,20030314,000000,21.9786,22.4308,21.9354,22.1905,628613.47854807,0
+CINF.US,D,20030317,000000,22.2306,22.8643,22.0305,22.8643,712638.96413983,0
+CINF.US,D,20030318,000000,22.8525,22.9586,22.5132,22.6937,601967.02424855,0
+CINF.US,D,20030319,000000,22.7064,22.9938,22.5661,22.9713,596791.06493881,0
+CINF.US,D,20030320,000000,22.9643,23.0693,22.4798,22.9115,812810.13962491,0
+CINF.US,D,20030321,000000,23.2203,23.4715,22.881,23.4313,839610.5371696,0
+CINF.US,D,20030324,000000,23.2861,23.3283,22.5731,22.6397,577507.37962392,0
+CINF.US,D,20030325,000000,22.8221,23.089,22.5731,22.9713,607607.87176889,0
+CINF.US,D,20030326,000000,22.9781,22.9781,22.6603,22.7652,460249.52341574,0
+CINF.US,D,20030327,000000,22.7869,23.0282,22.5337,22.8722,577507.37962392,0
+CINF.US,D,20030328,000000,22.8261,22.8585,22.5524,22.6475,343460.63338492,0
+CINF.US,D,20030331,000000,22.6191,22.6937,22.27,22.3739,429685.16255185,0
+CINF.US,D,20030401,000000,22.5965,22.9115,22.3926,22.8448,517779.43947809,0
+CINF.US,D,20030402,000000,22.9643,23.4774,22.9045,23.3488,473734.33999835,0
+CINF.US,D,20030403,000000,23.4774,23.5166,22.9242,23.0546,454602.55894525,0
+CINF.US,D,20030404,000000,23.1909,23.2978,23.0487,23.241,526943.6502788,0
+CINF.US,D,20030407,000000,23.4313,24.0021,23.1704,23.2341,684006.54002835,0
+CINF.US,D,20030408,000000,23.241,23.2978,23.0487,23.1076,557217.45601108,0
+CINF.US,D,20030409,000000,23.2861,23.6589,23.0017,23.0232,485177.11472605,0
+CINF.US,D,20030410,000000,23.0282,23.1273,22.8261,23.0625,537270.08160605,0
+CINF.US,D,20030411,000000,23.2076,23.4461,22.9242,22.9781,440841.46011467,0
+CINF.US,D,20030414,000000,23.0232,23.3744,22.9439,23.3665,598768.87881726,0
+CINF.US,D,20030415,000000,23.4313,23.6049,23.3145,23.5294,562257.82292606,0
+CINF.US,D,20030416,000000,23.6706,23.7991,23.2645,23.3607,507989.26077976,0
+CINF.US,D,20030417,000000,23.6706,23.6706,23.3067,23.5215,398424.48886373,0
+CINF.US,D,20030421,000000,23.5706,23.5706,23.4097,23.4655,450578.62524513,0
+CINF.US,D,20030422,000000,23.4461,24.2385,23.3145,24.2385,761307.45843338,0
+CINF.US,D,20030423,000000,24.2385,24.3622,23.9658,24.2238,627860.07418922,0
+CINF.US,D,20030424,000000,24.115,24.2238,23.5961,23.7922,467538.88899869,0
+CINF.US,D,20030425,000000,23.7922,23.7922,23.3744,23.496,551213.66944912,0
+CINF.US,D,20030428,000000,23.6775,23.8824,23.5706,23.6903,837140.30880492,0
+CINF.US,D,20030429,000000,23.7766,23.8393,23.4176,23.4715,622963.45560252,0
+CINF.US,D,20030430,000000,23.5166,23.6049,23.1134,23.5078,1099701.2181194,0
+CINF.US,D,20030501,000000,23.5294,23.857,23.1625,23.752,1428914.4551376,0
+CINF.US,D,20030502,000000,23.7383,24.115,23.6775,24.0778,584397.10446443,0
+CINF.US,D,20030505,000000,24.2385,24.2385,23.8962,24.0317,562312.87547731,0
+CINF.US,D,20030506,000000,23.9884,24.2669,23.9041,24.0983,805491.20878295,0
+CINF.US,D,20030507,000000,24.0983,24.1611,23.7922,23.8824,594687.8535825,0
+CINF.US,D,20030508,000000,23.6903,23.8463,23.3283,23.5215,809651.75436954,0
+CINF.US,D,20030509,000000,23.4655,23.6519,23.3488,23.5499,443096.57573278,0
+CINF.US,D,20030512,000000,23.6049,24.008,23.3028,23.9109,833990.07948306,0
+CINF.US,D,20030513,000000,23.8777,23.9806,23.6324,23.702,503376.06088286,0
+CINF.US,D,20030514,000000,23.6961,23.6961,23.5215,23.5706,760639.69137649,0
+CINF.US,D,20030515,000000,23.4039,23.6324,23.2645,23.6049,1142876.6911876,0
+CINF.US,D,20030516,000000,23.133,23.7589,23.0409,23.7589,1054732.4591685,0
+CINF.US,D,20030519,000000,23.5843,23.5902,23.2135,23.2203,940273.10764922,0
+CINF.US,D,20030520,000000,23.1909,23.2978,22.8643,22.9439,850619.00843739,0
+CINF.US,D,20030521,000000,22.9439,23.0105,22.5779,22.881,1152411.9969635,0
+CINF.US,D,20030522,000000,22.93,23.1841,22.7722,22.9781,756685.08311127,0
+CINF.US,D,20030523,000000,22.9349,23.0546,22.8153,23.0017,457331.73819917,0
+CINF.US,D,20030527,000000,22.9399,23.2861,22.7201,23.2203,898354.66783467,0
+CINF.US,D,20030528,000000,23.0772,23.3744,23.0487,23.2793,780909.22515554,0
+CINF.US,D,20030529,000000,23.2498,23.5961,23.0105,23.133,766912.62374458,0
+CINF.US,D,20030530,000000,23.1193,23.8894,23.0164,23.6589,777508.20087794,0
+CINF.US,D,20030602,000000,23.7922,24.1993,23.6775,23.9884,668384.86886366,0
+CINF.US,D,20030603,000000,24.0444,24.115,23.5166,23.6961,891867.64221168,0
+CINF.US,D,20030604,000000,23.6961,24.0198,23.6392,24.008,698240.68300305,0
+CINF.US,D,20030605,000000,24.0198,24.0444,23.7638,23.8894,679788.90290714,0
+CINF.US,D,20030606,000000,23.9178,24.1826,23.6049,23.7638,696519.78103046,0
+CINF.US,D,20030609,000000,23.7766,23.7766,23.5078,23.5765,533183.95891284,0
+CINF.US,D,20030610,000000,23.6392,23.8824,23.5706,23.7766,461537.14142011,0
+CINF.US,D,20030611,000000,23.7844,24.3818,23.7089,24.3229,1040978.4967798,0
+CINF.US,D,20030612,000000,24.3995,24.7369,24.2631,24.5034,489845.3671742,0
+CINF.US,D,20030613,000000,24.4337,24.6427,24.115,24.4259,377414.8041178,0
+CINF.US,D,20030616,000000,24.5034,25.0772,24.3542,25.0772,584895.63590079,0
+CINF.US,D,20030617,000000,25.0772,25.1115,24.6064,24.8025,386634.06746978,0
+CINF.US,D,20030618,000000,24.8172,24.8565,24.468,24.676,452713.44084383,0
+CINF.US,D,20030619,000000,24.6986,24.8025,23.7638,23.857,1578726.7199884,0
+CINF.US,D,20030620,000000,24.1209,24.1394,23.8393,23.9345,843941.33786839,0
+CINF.US,D,20030623,000000,23.7766,23.9178,23.6186,23.702,356890.39741628,0
+CINF.US,D,20030624,000000,23.7305,24.115,23.6462,23.8256,816140.81897589,0
+CINF.US,D,20030625,000000,23.85,24.0658,23.7638,23.7991,470666.68950337,0
+CINF.US,D,20030626,000000,23.7922,24.0317,23.702,24.0198,530986.95432105,0
+CINF.US,D,20030627,000000,24.0444,24.0444,23.7442,24.0247,516334.81975348,0
+CINF.US,D,20030630,000000,24.0444,24.0444,23.6324,23.6324,795919.20130626,0
+CINF.US,D,20030701,000000,23.6392,24.0511,23.3488,24.0247,900394.6707062,0
+CINF.US,D,20030702,000000,24.008,24.2631,23.9345,24.2385,649952.45910985,0
+CINF.US,D,20030703,000000,24.1944,24.3023,23.8393,23.9178,421722.93245355,0
+CINF.US,D,20030707,000000,24.0444,24.5809,23.9884,24.5416,589448.68578799,0
+CINF.US,D,20030708,000000,24.4337,24.5229,24.3073,24.4495,429292.65825122,0
+CINF.US,D,20030709,000000,24.4495,24.5229,24.1394,24.2669,482373.51257876,0
+CINF.US,D,20030710,000000,24.2385,24.2385,23.6128,23.7991,564281.51393055,0
+CINF.US,D,20030711,000000,23.7383,24.1993,23.7305,23.8717,601431.79111135,0
+CINF.US,D,20030714,000000,23.9884,24.8771,23.9658,24.6908,1063027.0435578,0
+CINF.US,D,20030715,000000,24.8094,25.1332,24.8025,25.0341,1399150.3952503,0
+CINF.US,D,20030716,000000,25.0341,25.4273,24.9369,25.1203,989767.3902116,0
+CINF.US,D,20030717,000000,24.9183,25.2234,24.6014,24.7221,757651.56123331,0
+CINF.US,D,20030718,000000,24.7153,25.1998,24.5809,25.1449,716179.65877895,0
+CINF.US,D,20030721,000000,25.1203,25.1596,24.7761,24.9909,539647.53622694,0
+CINF.US,D,20030722,000000,24.8849,25.138,24.7221,25.0115,796742.95059172,0
+CINF.US,D,20030723,000000,24.8977,24.9183,24.4053,24.5348,642745.67235378,0
+CINF.US,D,20030724,000000,24.6701,25.0115,24.4426,24.4603,496598.48012825,0
+CINF.US,D,20030725,000000,24.5279,24.8771,24.3073,24.8771,477737.88386467,0
+CINF.US,D,20030728,000000,24.829,25.1998,24.6986,25.1841,649061.42337286,0
+CINF.US,D,20030729,000000,25.1998,25.343,24.7153,24.9498,671350.57018964,0
+CINF.US,D,20030730,000000,25.1282,25.1998,24.6986,24.8025,518565.46757102,0
+CINF.US,D,20030731,000000,24.8241,25.3009,24.7644,25.0703,620480.99333756,0
+CINF.US,D,20030801,000000,25.0488,25.0488,24.7153,24.8369,668641.78076952,0
+CINF.US,D,20030804,000000,24.6564,24.7564,24.2669,24.6564,929885.5068206,0
+CINF.US,D,20030805,000000,24.7025,24.7564,24.3023,24.3151,610252.43321256,0
+CINF.US,D,20030806,000000,24.3749,24.9498,24.2631,24.8094,1012730.4210354,0
+CINF.US,D,20030807,000000,24.8094,24.8889,24.5937,24.8889,538880.87847612,0
+CINF.US,D,20030808,000000,24.9498,25.1282,24.6908,25.0115,475069.87411215,0
+CINF.US,D,20030811,000000,25.038,25.038,24.676,24.8565,441930.27723951,0
+CINF.US,D,20030812,000000,24.6986,25.0341,24.6986,25.0341,421512.91716542,0
+CINF.US,D,20030813,000000,24.9104,25.0968,24.7761,24.8849,332589.79349527,0
+CINF.US,D,20030814,000000,24.8977,25.1517,24.7838,25.1517,417042.44610511,0
+CINF.US,D,20030815,000000,25.1449,25.1449,24.2385,25.0262,264207.38839368,0
+CINF.US,D,20030818,000000,25.0556,25.3577,25.038,25.3577,458243.16376998,0
+CINF.US,D,20030819,000000,25.3194,25.3577,25.1998,25.3577,305118.5704186,0
+CINF.US,D,20030820,000000,25.2714,25.4637,25.2646,25.3794,297183.86659593,0
+CINF.US,D,20030821,000000,25.452,25.6688,25.2714,25.4401,420202.87034387,0
+CINF.US,D,20030822,000000,25.5558,25.6137,25.1115,25.2528,356723.20077913,0
+CINF.US,D,20030825,000000,25.2586,25.3087,25.0645,25.2528,289852.7018537,0
+CINF.US,D,20030826,000000,25.2528,25.4333,25.0488,25.3656,424986.325353,0
+CINF.US,D,20030827,000000,25.3656,25.452,25.2459,25.2861,410692.03236858,0
+CINF.US,D,20030828,000000,25.1449,25.6834,25.0262,25.5558,703493.10418953,0
+CINF.US,D,20030829,000000,25.5177,25.7393,25.3263,25.7393,491610.10728946,0
+CINF.US,D,20030902,000000,25.6892,26.1032,25.4872,26.0699,454035.72156565,0
+CINF.US,D,20030903,000000,26.1091,26.4112,25.9355,26.3631,659902.6980035,0
+CINF.US,D,20030904,000000,26.4572,26.5338,26.2768,26.3357,475055.60122848,0
+CINF.US,D,20030905,000000,26.3357,26.3357,25.9689,26.0129,451867.26274119,0
+CINF.US,D,20030908,000000,26.057,26.3298,25.962,26.218,307212.6063497,0
+CINF.US,D,20030909,000000,26.1915,26.2337,26.0699,26.1915,304190.83298078,0
+CINF.US,D,20030910,000000,26.162,26.3563,25.8345,25.9207,482910.78469934,0
+CINF.US,D,20030911,000000,25.9207,26.2464,25.9207,26.1768,616507.01473024,0
+CINF.US,D,20030912,000000,26.1131,26.218,25.7736,26.0286,533929.20733816,0
+CINF.US,D,20030915,000000,26.0286,26.057,25.5411,25.7138,440565.17786671,0
+CINF.US,D,20030916,000000,25.7521,26.1768,25.7521,26.162,425981.34924235,0
+CINF.US,D,20030917,000000,26.1552,26.1837,25.8158,25.9757,268837.91964932,0
+CINF.US,D,20030918,000000,25.962,26.4956,25.8345,26.4896,348195.15279292,0
+CINF.US,D,20030919,000000,26.2111,26.4838,26.2111,26.3474,766093.97191756,0
+CINF.US,D,20030922,000000,26.1915,26.1915,25.7265,25.8422,595545.24609373,0
+CINF.US,D,20030923,000000,25.8237,26.2542,25.808,26.2542,457487.72042774,0
+CINF.US,D,20030924,000000,26.3701,26.6113,25.8679,26.1131,644514.4904358,0
+CINF.US,D,20030925,000000,25.7325,26.3229,25.7325,25.7815,543398.24615417,0
+CINF.US,D,20030926,000000,25.7815,25.8619,25.5177,25.5598,487255.8582818,0
+CINF.US,D,20030929,000000,25.5677,25.9002,25.4872,25.8422,459831.53182287,0
+CINF.US,D,20030930,000000,25.7942,25.8345,25.4587,25.5177,701786.4751006,0
+CINF.US,D,20031001,000000,25.4872,26.0286,25.4637,26.0286,662434.09586957,0
+CINF.US,D,20031002,000000,26.0375,26.057,25.7011,25.907,291013.90288852,0
+CINF.US,D,20031003,000000,26.3229,26.4896,26.0286,26.2042,557688.46117182,0
+CINF.US,D,20031006,000000,26.2111,26.2631,26.0767,26.1915,732502.7402263,0
+CINF.US,D,20031007,000000,26.1336,26.3435,25.9884,26.3435,411426.06638533,0
+CINF.US,D,20031008,000000,26.3435,26.3435,26.1091,26.2542,326472.84335574,0
+CINF.US,D,20031009,000000,26.2464,26.3925,25.8502,25.9149,731955.27318881,0
+CINF.US,D,20031010,000000,25.9207,25.9207,25.6932,25.8021,507905.66246119,0
+CINF.US,D,20031013,000000,25.8021,26.2248,25.8021,26.1131,396196.89952126,0
+CINF.US,D,20031014,000000,26.0433,26.3102,25.907,26.3102,424382.78627256,0
+CINF.US,D,20031015,000000,26.2542,26.3631,26.0493,26.2631,495007.05360028,0
+CINF.US,D,20031016,000000,26.1415,26.4719,26.1091,26.3768,409277.99739466,0
+CINF.US,D,20031017,000000,26.3102,26.4572,25.8345,26.0129,427938.77328701,0
+CINF.US,D,20031020,000000,26.0129,26.061,25.8345,25.9943,298925.15840232,0
+CINF.US,D,20031021,000000,26.0286,26.1768,25.8619,25.9512,308762.23371839,0
+CINF.US,D,20031022,000000,25.907,25.962,25.5735,25.7069,329593.50741858,0
+CINF.US,D,20031023,000000,25.7325,25.8422,25.5,25.7815,303493.50066487,0
+CINF.US,D,20031024,000000,25.7942,25.7942,25.5255,25.6932,371615.93538552,0
+CINF.US,D,20031027,000000,25.7206,25.9943,25.6549,25.7688,307853.86662267,0
+CINF.US,D,20031028,000000,25.7688,25.9826,25.452,25.7688,575818.08189372,0
+CINF.US,D,20031029,000000,25.6932,26.1415,25.5108,26.1131,500613.23840317,0
+CINF.US,D,20031030,000000,26.2042,26.2542,25.962,26.1032,360698.19887813,0
+CINF.US,D,20031031,000000,26.218,26.4358,26.0129,26.162,376049.704745,0
+CINF.US,D,20031103,000000,26.0493,26.4435,25.962,26.4435,357876.24588043,0
+CINF.US,D,20031104,000000,26.316,26.3229,26.0286,26.1131,558810.92152242,0
+CINF.US,D,20031105,000000,26.218,26.218,25.6137,25.7736,461424.99733422,0
+CINF.US,D,20031106,000000,25.9002,26.0208,25.7688,26.0129,412983.84968753,0
+CINF.US,D,20031107,000000,25.9512,26.0208,25.7609,25.7736,462735.04415577,0
+CINF.US,D,20031110,000000,25.7883,25.8806,25.7393,25.8237,256543.86936053,0
+CINF.US,D,20031111,000000,25.8679,25.9207,25.7393,25.8863,311198.81885731,0
+CINF.US,D,20031112,000000,25.9355,25.9355,25.7521,25.9149,604863.40013962,0
+CINF.US,D,20031113,000000,25.8502,26.0433,25.8237,25.9943,342030.28654396,0
+CINF.US,D,20031114,000000,26.057,26.3042,25.8422,25.8736,278594.45512188,0
+CINF.US,D,20031117,000000,25.9689,25.9943,25.5177,25.8422,571269.10997328,0
+CINF.US,D,20031118,000000,25.8422,25.8806,25.4333,25.5255,515177.69668541,0
+CINF.US,D,20031119,000000,25.6549,25.8237,25.4872,25.5785,472096.01685264,0
+CINF.US,D,20031120,000000,25.5922,25.6246,25.3009,25.3989,590413.12492666,0
+CINF.US,D,20031121,000000,25.3989,25.5,25.3263,25.4333,441364.4593516,0
+CINF.US,D,20031124,000000,25.4872,25.8021,25.4872,25.7609,354006.25542549,0
+CINF.US,D,20031125,000000,25.7069,25.8345,25.5598,25.7265,454584.20809484,0
+CINF.US,D,20031126,000000,25.8021,26.1131,25.7069,26.057,334613.48449977,0
+CINF.US,D,20031128,000000,26.1199,26.1473,25.8502,25.962,148844.76723707,0
+CINF.US,D,20031201,000000,25.9433,26.4719,25.8502,26.4358,379595.49684255,0
+CINF.US,D,20031202,000000,26.4719,26.4719,26.3102,26.4229,411116.14091159,0
+CINF.US,D,20031203,000000,26.3435,26.525,26.2415,26.3229,370026.54784093,0
+CINF.US,D,20031204,000000,26.3229,26.5849,26.1336,26.1336,394472.9390736,0
+CINF.US,D,20031205,000000,26.1336,26.4572,26.1199,26.2768,332821.21810888,0
+CINF.US,D,20031208,000000,26.4572,26.5387,26.3298,26.4956,316356.42731663,0
+CINF.US,D,20031209,000000,26.4435,26.5712,26.2708,26.3925,471371.15826111,0
+CINF.US,D,20031210,000000,26.316,26.6182,26.0894,26.2337,353829.88336312,0
+CINF.US,D,20031211,000000,26.162,26.5907,26.162,26.5505,490321.46979339,0
+CINF.US,D,20031212,000000,26.5338,26.6653,26.2278,26.316,396041.93678439,0
+CINF.US,D,20031215,000000,26.316,26.4838,25.9943,26.0767,596682.99881969,0
+CINF.US,D,20031216,000000,26.1837,26.2768,25.9355,26.218,556969.71953042,0
+CINF.US,D,20031217,000000,26.2464,26.2542,25.957,26.1552,368416.77046254,0
+CINF.US,D,20031218,000000,26.0767,26.5387,26.0767,26.5387,364027.85873743,0
+CINF.US,D,20031219,000000,26.5593,26.5966,26.2248,26.4652,570245.5403166,0
+CINF.US,D,20031222,000000,26.4171,26.4435,26.1131,26.3848,464813.78771152,0
+CINF.US,D,20031223,000000,26.2915,26.4043,26.1768,26.3298,327327.17739189,0
+CINF.US,D,20031224,000000,26.4171,26.4572,26.2111,26.3925,182290.21161668,0
+CINF.US,D,20031226,000000,26.4112,26.5024,26.3229,26.3435,123249.40886987,0
+CINF.US,D,20031229,000000,26.3925,26.6653,26.3357,26.6653,342764.3205607,0
+CINF.US,D,20031230,000000,26.5966,26.7329,26.4505,26.4838,794280.87816056,0
+CINF.US,D,20031231,000000,26.5093,26.7182,26.4358,26.6309,518440.07009316,0
+CINF.US,D,20040102,000000,26.5907,27.0203,26.5849,26.7673,364692.56731926,0
+CINF.US,D,20040105,000000,26.8604,27.0065,26.6113,26.935,614953.3093948,0
+CINF.US,D,20040106,000000,26.9938,27.1292,26.5907,26.786,379905.42231629,0
+CINF.US,D,20040107,000000,26.4956,26.786,26.4956,26.7182,439802.59808265,0
+CINF.US,D,20040108,000000,26.677,27.0135,26.5505,26.5907,574633.43255003,0
+CINF.US,D,20040109,000000,26.7114,26.9871,26.4358,26.4572,499250.17801375,0
+CINF.US,D,20040112,000000,26.4956,26.8251,26.4229,26.6182,542373.65700579,0
+CINF.US,D,20040113,000000,26.3995,26.885,26.0375,26.4171,804763.29171634,0
+CINF.US,D,20040114,000000,26.4505,27.0919,26.3701,27.0919,494911.22138144,0
+CINF.US,D,20040115,000000,27.1949,27.2086,26.9272,27.0419,598428.36859284,0
+CINF.US,D,20040116,000000,27.2596,27.398,27.0998,27.295,557697.63659703,0
+CINF.US,D,20040120,000000,27.2165,27.3606,27.0998,27.2734,460317.82935896,0
+CINF.US,D,20040121,000000,27.295,27.5941,27.2538,27.5941,668673.38501191,0
+CINF.US,D,20040122,000000,27.6363,27.7011,27.3833,27.4744,329472.18790748,0
+CINF.US,D,20040123,000000,27.497,27.7491,27.0586,27.2596,449518.35388762,0
+CINF.US,D,20040126,000000,27.3215,27.8139,27.3097,27.8079,628356.56664221,0
+CINF.US,D,20040127,000000,27.8217,28.0649,27.6158,27.7432,348133.98329152,0
+CINF.US,D,20040128,000000,27.7785,28.0532,27.1872,27.2734,566359.23799462,0
+CINF.US,D,20040129,000000,27.1812,27.7374,27.1224,27.5647,599320.42382151,0
+CINF.US,D,20040130,000000,27.4744,27.6363,27.3156,27.6363,808664.88641368,0
+CINF.US,D,20040202,000000,27.7491,27.7922,27.4813,27.6295,691491.64801577,0
+CINF.US,D,20040203,000000,27.7178,27.7491,27.4617,27.7491,591825.1209172,0
+CINF.US,D,20040204,000000,28.0649,28.2062,27.5039,28.1846,1500793.7167356,0
+CINF.US,D,20040205,000000,28.0395,28.0649,27.7648,27.9149,724919.76103665,0
+CINF.US,D,20040206,000000,27.8571,28.0326,27.8571,27.9708,555603.60066592,0
+CINF.US,D,20040209,000000,27.9826,28.0983,27.8079,27.9355,746557.45266357,0
+CINF.US,D,20040210,000000,27.9963,28.1033,27.8079,28.1033,730746.15604456,0
+CINF.US,D,20040211,000000,28.0649,28.0649,27.7727,27.9423,1362318.1994768,0
+CINF.US,D,20040212,000000,28.0395,28.0395,27.8571,27.9149,569594.08512674,0
+CINF.US,D,20040213,000000,27.8491,27.9708,27.5764,27.7178,578614.54759918,0
+CINF.US,D,20040217,000000,27.7922,28.118,27.7785,28.0649,746938.7425556,0
+CINF.US,D,20040218,000000,28.1327,28.1523,27.8571,27.9246,655695.25579918,0
+CINF.US,D,20040219,000000,27.9355,27.9708,27.6834,27.7432,689038.7510098,0
+CINF.US,D,20040220,000000,27.9306,27.9502,27.656,27.7011,454376.23179009,0
+CINF.US,D,20040223,000000,27.804,27.9306,27.6941,27.8491,326583.96794994,0
+CINF.US,D,20040224,000000,27.8139,28.1699,27.8139,28.1699,644596.049771,0
+CINF.US,D,20040225,000000,28.118,28.2483,28.0395,28.1327,846336.12384802,0
+CINF.US,D,20040226,000000,28.263,28.4731,28.1267,28.2877,764702.36576083,0
+CINF.US,D,20040227,000000,28.2563,28.8104,28.1846,28.7084,1085269.2937568,0
+CINF.US,D,20040301,000000,28.6829,28.7829,28.6123,28.6486,522455.84785977,0
+CINF.US,D,20040302,000000,28.7899,28.8104,28.4995,28.5613,442643.92142245,0
+CINF.US,D,20040303,000000,28.6613,28.8663,28.524,28.8604,748747.32081352,0
+CINF.US,D,20040304,000000,28.731,29.0037,28.6829,29.0037,457464.27211887,0
+CINF.US,D,20040305,000000,28.8742,29.2626,28.8536,29.0174,579474.99858547,0
+CINF.US,D,20040308,000000,29.089,29.144,28.6211,28.6899,745700.06015234,0
+CINF.US,D,20040309,000000,28.7133,28.731,28.3641,28.373,622035.71816468,0
+CINF.US,D,20040310,000000,28.3514,28.5319,28.0866,28.0866,543886.58267364,0
+CINF.US,D,20040311,000000,27.9963,28.1777,27.5431,27.5697,624180.72868029,0
+CINF.US,D,20040312,000000,27.5373,27.908,27.4274,27.8638,503856.24146882,0
+CINF.US,D,20040315,000000,27.9423,27.9708,27.2342,27.3686,504996.03317815,0
+CINF.US,D,20040316,000000,27.4744,27.6363,27.3342,27.4274,465790.46075047,0
+CINF.US,D,20040317,000000,27.5431,27.8785,27.3833,27.7922,372378.51516959,0
+CINF.US,D,20040318,000000,27.7579,27.9355,27.5039,27.7491,678016.00685837,0
+CINF.US,D,20040319,000000,27.8785,28.0257,27.5941,27.6011,530971.6619457,0
+CINF.US,D,20040322,000000,27.6236,27.6236,27.0782,27.2596,720468.66031845,0
+CINF.US,D,20040323,000000,27.141,27.2734,27.0203,27.0203,431124.68481802,0
+CINF.US,D,20040324,000000,27.0203,27.1224,26.8212,27.0135,465613.06919642,0
+CINF.US,D,20040325,000000,27.0341,27.1655,26.9467,27.1292,318201.70727539,0
+CINF.US,D,20040326,000000,27.1155,27.2086,26.8467,26.9046,441185.02881419,0
+CINF.US,D,20040329,000000,26.8713,27.342,26.8664,27.2469,551067.88213745,0
+CINF.US,D,20040330,000000,27.2469,27.3028,27.0272,27.2596,367616.46948596,0
+CINF.US,D,20040331,000000,27.2655,27.7178,27.1361,27.7178,902246.0676151,0
+CINF.US,D,20040401,000000,27.7011,28.2111,27.5697,28.1523,662548.27893884,0
+CINF.US,D,20040402,000000,28.3004,28.4612,28.1523,28.3514,509057.6880708,0
+CINF.US,D,20040405,000000,28.3798,28.7193,28.3072,28.7084,504166.16694255,0
+CINF.US,D,20040406,000000,28.6398,28.731,28.5446,28.6486,681168.2751636,0
+CINF.US,D,20040407,000000,28.6946,28.6946,28.219,28.263,330547.75164035,0
+CINF.US,D,20040408,000000,28.4691,28.6084,28.2062,28.3191,500247.24088649,0
+CINF.US,D,20040412,000000,28.3455,28.5122,28.1974,28.3798,379359.99426218,0
+CINF.US,D,20040413,000000,28.6084,28.6613,28.0649,28.0649,462010.18556424,0
+CINF.US,D,20040414,000000,28.0796,28.2483,27.7089,27.9306,475830.41491283,0
+CINF.US,D,20040415,000000,27.8217,28.0032,27.497,27.6295,721279.15621193,0
+CINF.US,D,20040416,000000,27.8491,27.9502,27.1361,27.8433,682881.02120267,0
+CINF.US,D,20040419,000000,27.7089,27.8344,27.5216,27.6452,526767.27821645,0
+CINF.US,D,20040420,000000,27.7374,27.8491,27.1655,27.2469,518789.75574281,0
+CINF.US,D,20040421,000000,27.1155,27.2891,27.0065,27.242,622680.03691272,0
+CINF.US,D,20040422,000000,27.4029,28.2406,27.1812,27.9306,1380986.1118109,0
+CINF.US,D,20040423,000000,28.0032,28.0032,27.4087,27.5814,515985.13410384,0
+CINF.US,D,20040426,000000,27.5569,27.6834,27.3833,27.4559,374056.5984912,0
+CINF.US,D,20040427,000000,27.5304,27.8217,27.447,27.7972,590804.60973559,0
+CINF.US,D,20040428,000000,26.4719,26.4838,26.162,26.2542,834442.73379338,0
+CINF.US,D,20040429,000000,26.218,26.4789,26.0208,26.1287,732328.40714732,0
+CINF.US,D,20040430,000000,26.0964,26.2631,25.9355,26.0493,448765.96902045,0
+CINF.US,D,20040503,000000,26.1915,26.3474,26.0208,26.3474,495376.10959204,0
+CINF.US,D,20040504,000000,26.2248,26.4505,26.0129,26.17,669557.28430708,0
+CINF.US,D,20040505,000000,26.1415,26.3357,26.061,26.0767,573201.0467257,0
+CINF.US,D,20040506,000000,26.0375,26.1287,25.7069,26.0129,362581.20002943,0
+CINF.US,D,20040507,000000,25.9207,26.0964,25.6549,25.7069,693988.38316439,0
+CINF.US,D,20040510,000000,25.4784,25.8619,25.3851,25.7393,1151502.610376,0
+CINF.US,D,20040511,000000,25.6618,26.0493,25.6049,25.9884,1336877.8038465,0
+CINF.US,D,20040512,000000,26.17,26.2278,25.7688,26.2278,777465.38222698,0
+CINF.US,D,20040513,000000,26.2768,26.4171,26.0837,26.3435,805004.91124686,0
+CINF.US,D,20040514,000000,26.4171,26.6045,26.1552,26.4719,681089.77430348,0
+CINF.US,D,20040517,000000,26.3925,26.4789,25.9433,26.0375,735321.63474893,0
+CINF.US,D,20040518,000000,26.17,26.4229,26.0837,26.4229,963269.78169882,0
+CINF.US,D,20040519,000000,26.5338,26.7673,26.2542,26.3357,890471.95808817,0
+CINF.US,D,20040520,000000,26.3995,26.4956,26.2631,26.4956,700737.41815167,0
+CINF.US,D,20040521,000000,26.6712,26.832,26.4112,26.7114,1045664.0805867,0
+CINF.US,D,20040524,000000,26.7927,26.8124,26.4896,26.5387,497633.26419352,0
+CINF.US,D,20040525,000000,26.6897,26.778,26.3298,26.7329,851195.0212422,0
+CINF.US,D,20040526,000000,26.677,27.0341,26.6466,26.9467,491819.10308589,0
+CINF.US,D,20040527,000000,26.9938,27.3342,26.9938,27.3215,716386.615592,0
+CINF.US,D,20040528,000000,27.3539,27.3763,27.1155,27.2655,523420.28699843,0
+CINF.US,D,20040601,000000,27.295,27.3215,27.0341,27.1605,345208.04214145,0
+CINF.US,D,20040602,000000,27.3097,27.7011,27.1872,27.6452,722206.89364976,0
+CINF.US,D,20040603,000000,27.6941,27.6941,27.342,27.4274,553803.17834152,0
+CINF.US,D,20040604,000000,27.5304,27.7432,27.39,27.5569,360298.55813568,0
+CINF.US,D,20040607,000000,27.6452,27.8344,27.6078,27.8344,343465.73084336,0
+CINF.US,D,20040608,000000,27.8433,27.9423,27.6834,27.9423,367641.95677819,0
+CINF.US,D,20040609,000000,27.9826,27.9826,27.3539,27.4157,599589.56962765,0
+CINF.US,D,20040610,000000,27.4559,27.7011,27.4029,27.7011,453695.21134122,0
+CINF.US,D,20040614,000000,27.5431,27.6941,27.3539,27.3539,399645.83990827,0
+CINF.US,D,20040615,000000,27.398,27.5764,27.2734,27.3273,536968.31206581,0
+CINF.US,D,20040616,000000,27.4883,27.5431,27.242,27.398,297756.82092567,0
+CINF.US,D,20040617,000000,27.1458,27.5107,27.0272,27.4157,482681.39906912,0
+CINF.US,D,20040618,000000,27.3539,27.5647,27.1605,27.2009,744398.16926431,0
+CINF.US,D,20040621,000000,27.2812,27.39,27.0655,27.0782,345117.30738104,0
+CINF.US,D,20040622,000000,27.2086,27.3606,27.1292,27.1655,615363.14505415,0
+CINF.US,D,20040623,000000,27.0468,27.0861,26.778,26.935,546246.70593581,0
+CINF.US,D,20040624,000000,27.0586,27.1224,26.8791,26.8791,360964.28620921,0
+CINF.US,D,20040625,000000,26.9467,27.2086,26.8467,27.1528,491383.78013429,0
+CINF.US,D,20040628,000000,27.141,27.2596,27.0527,27.1605,492465.46081731,0
+CINF.US,D,20040629,000000,27.1605,27.3273,27.0527,27.2596,406312.29606867,0
+CINF.US,D,20040630,000000,27.3342,27.7648,27.3028,27.7648,788738.92133414,0
+CINF.US,D,20040701,000000,27.8491,27.8932,27.4559,27.6697,639462.90911223,0
+CINF.US,D,20040702,000000,27.7374,27.9246,27.5373,27.7972,445018.31756828,0
+CINF.US,D,20040706,000000,27.8217,27.8217,27.5873,27.7089,368009.99327827,0
+CINF.US,D,20040707,000000,27.6775,27.9022,27.5697,27.5764,431483.54589287,0
+CINF.US,D,20040708,000000,27.5569,27.7922,27.3469,27.4087,882915.48568247,0
+CINF.US,D,20040709,000000,27.5304,27.6637,27.4352,27.6637,392305.49974083,0
+CINF.US,D,20040712,000000,27.7785,27.9306,27.6637,27.8638,578328.07043431,0
+CINF.US,D,20040713,000000,27.9246,27.9246,27.6697,27.7785,509394.12032848,0
+CINF.US,D,20040714,000000,27.6697,27.7491,27.3606,27.497,521898.18590539,0
+CINF.US,D,20040715,000000,27.39,27.4087,26.935,26.9871,1040557.4467119,0
+CINF.US,D,20040716,000000,27.141,27.1949,26.8713,26.9125,489438.58998992,0
+CINF.US,D,20040719,000000,27.0419,27.2086,26.9203,27.1458,313631.32602947,0
+CINF.US,D,20040720,000000,27.1292,27.242,26.7329,27.0272,602033.2912084,0
+CINF.US,D,20040721,000000,26.8713,27.1292,26.6309,26.6387,529531.12018784,0
+CINF.US,D,20040722,000000,26.5966,26.7526,26.1915,26.3563,406939.28345797,0
+CINF.US,D,20040723,000000,26.3229,26.3768,25.8021,25.8158,759953.57346917,0
+CINF.US,D,20040726,000000,25.8021,26.0433,25.6932,25.7393,754392.24630062,0
+CINF.US,D,20040727,000000,25.6892,25.8345,25.6549,25.6549,565401.93529777,0
+CINF.US,D,20040728,000000,25.6246,25.808,25.3656,25.5,778766.25362331,0
+CINF.US,D,20040729,000000,25.599,25.6618,25.4587,25.4587,1100250.7241403,0
+CINF.US,D,20040730,000000,25.4872,25.5558,25.3577,25.4401,613477.08542778,0
+CINF.US,D,20040802,000000,25.447,25.5108,25.1646,25.4715,767215.41277648,0
+CINF.US,D,20040803,000000,25.3509,25.6471,25.2646,25.599,702472.59300792,0
+CINF.US,D,20040804,000000,25.5922,25.8559,25.3851,25.7521,586772.52010194,0
+CINF.US,D,20040805,000000,25.6618,25.7815,25.3263,25.3656,509341.1067606,0
+CINF.US,D,20040806,000000,25.2783,25.3303,25.089,25.192,562062.08052159,0
+CINF.US,D,20040809,000000,25.2528,25.3656,25.1332,25.3361,636573.66966298,0
+CINF.US,D,20040810,000000,25.3901,25.5862,25.2586,25.5735,397676.18196333,0
+CINF.US,D,20040811,000000,25.5177,25.7325,25.3361,25.7011,570398.46407009,0
+CINF.US,D,20040812,000000,25.8021,25.8021,25.4401,25.5481,322148.15960708,0
+CINF.US,D,20040813,000000,25.5922,25.6383,25.2586,25.3724,428899.13445891,0
+CINF.US,D,20040816,000000,25.2646,25.8345,25.2586,25.6932,529306.83201606,0
+CINF.US,D,20040817,000000,25.5735,25.6688,25.4872,25.6177,462089.70591605,0
+CINF.US,D,20040818,000000,25.7069,25.7815,25.4961,25.6049,566787.42450438,0
+CINF.US,D,20040819,000000,25.5108,25.6892,25.4401,25.5177,446208.06437043,0
+CINF.US,D,20040820,000000,25.5558,25.5558,25.3901,25.4784,421499.66377345,0
+CINF.US,D,20040823,000000,25.5481,25.6618,25.4126,25.5558,436366.91108761,0
+CINF.US,D,20040824,000000,25.5481,25.6177,25.4333,25.5598,465971.93027128,0
+CINF.US,D,20040825,000000,25.5735,25.7393,25.4401,25.7393,540040.04052756,0
+CINF.US,D,20040826,000000,25.6383,25.7521,25.5411,25.7011,254434.54105409,0
+CINF.US,D,20040827,000000,25.7325,25.7442,25.5735,25.6549,260558.62763545,0
+CINF.US,D,20040830,000000,25.5411,25.7138,25.4333,25.4784,383815.17294714,0
+CINF.US,D,20040831,000000,25.5177,25.7521,25.4333,25.7393,983459.79512606,0
+CINF.US,D,20040901,000000,25.6177,25.8422,25.5343,25.8422,485461.55290753,0
+CINF.US,D,20040902,000000,25.8619,26.2415,25.6049,26.218,313881.10149349,0
+CINF.US,D,20040903,000000,25.9286,26.3631,25.7442,26.1473,523275.51917847,0
+CINF.US,D,20040907,000000,26.2278,26.3229,26.1287,26.1473,936186.984956,0
+CINF.US,D,20040908,000000,26.0837,26.2464,26.0699,26.1287,682278.50161393,0
+CINF.US,D,20040909,000000,26.1915,26.1915,25.9512,26.0493,588621.87802747,0
+CINF.US,D,20040910,000000,26.0493,26.0964,25.7883,25.8021,821516.59865685,0
+CINF.US,D,20040913,000000,25.8923,25.9149,25.7736,25.8502,691540.58361688,0
+CINF.US,D,20040914,000000,25.8619,25.957,25.7069,25.7815,721116.03754154,0
+CINF.US,D,20040915,000000,25.7942,25.907,25.6932,25.8559,756411.85933838,0
+CINF.US,D,20040916,000000,25.7325,26.0493,25.7325,25.9149,367195.41941802,0
+CINF.US,D,20040917,000000,26.057,26.1984,25.9207,26.1415,725451.93569879,0
+CINF.US,D,20040920,000000,26.162,26.2248,25.8863,26.057,404525.12713624,0
+CINF.US,D,20040921,000000,25.9355,26.1768,25.9207,26.1768,632678.1919158,0
+CINF.US,D,20040922,000000,25.9826,26.0964,25.6688,25.8559,513478.20403831,0
+CINF.US,D,20040923,000000,25.9207,26.061,25.8021,25.9983,684333.79686082,0
+CINF.US,D,20040924,000000,26.0286,26.2847,25.9355,26.2042,665027.68272874,0
+CINF.US,D,20040927,000000,26.2708,26.3042,25.9943,25.9983,574661.97831735,0
+CINF.US,D,20040928,000000,25.9149,26.1552,25.8736,26.0286,516254.27990997,0
+CINF.US,D,20040929,000000,26.0061,26.0061,25.808,25.8679,516417.39858036,0
+CINF.US,D,20040930,000000,25.8923,26.3042,25.8285,26.2975,1076453.7491141,0
+CINF.US,D,20041001,000000,26.2847,26.5712,26.0129,26.5593,915661.55876279,0
+CINF.US,D,20041004,000000,26.5907,26.5966,26.4572,26.5387,463247.8484758,0
+CINF.US,D,20041005,000000,26.5505,26.5712,26.1473,26.1915,555356.88367696,0
+CINF.US,D,20041006,000000,26.2542,26.3435,26.1032,26.3298,369722.73931733,0
+CINF.US,D,20041007,000000,26.2464,26.2768,25.9433,25.9826,588039.74827252,0
+CINF.US,D,20041008,000000,25.9689,26.061,25.8345,25.8559,483042.29912734,0
+CINF.US,D,20041011,000000,25.6834,26.0129,25.5922,25.9355,499737.49504153,0
+CINF.US,D,20041012,000000,25.9207,25.9207,25.7688,25.8679,569620.59191068,0
+CINF.US,D,20041013,000000,25.8345,25.962,25.5862,25.6892,469660.45120541,0
+CINF.US,D,20041014,000000,25.7206,25.7609,24.829,25.0968,1198950.7731168,0
+CINF.US,D,20041015,000000,25.3009,25.3194,24.4955,25.1773,1277036.700123,0
+CINF.US,D,20041018,000000,24.9498,25.4784,24.9498,25.2783,816659.74024607,0
+CINF.US,D,20041019,000000,25.3303,25.343,24.6701,24.7487,734851.64907988,0
+CINF.US,D,20041020,000000,24.8849,25.0193,24.5034,24.9535,705059.04342526,0
+CINF.US,D,20041021,000000,24.5613,25.038,24.5171,24.7957,586426.91241906,0
+CINF.US,D,20041022,000000,24.9625,25.3146,24.8771,24.9977,570545.27087344,0
+CINF.US,D,20041025,000000,24.8241,25.3361,24.6427,25.3263,738114.02248763,0
+CINF.US,D,20041026,000000,25.3794,26.3631,25.3009,26.3631,1091133.4099572,0
+CINF.US,D,20041027,000000,26.3995,26.5966,26.0837,26.525,436286.3712441,0
+CINF.US,D,20041028,000000,26.3042,26.7703,26.0767,26.7398,468200.53910545,0
+CINF.US,D,20041029,000000,26.7251,26.7927,26.5712,26.6309,1404437.4791542,0
+CINF.US,D,20041101,000000,26.6897,26.8212,26.6045,26.7927,318049.80301358,0
+CINF.US,D,20041102,000000,26.8604,27.1361,26.7703,27.0203,541361.3017577,0
+CINF.US,D,20041103,000000,27.0341,27.2596,26.7466,27.0732,933996.09731436,0
+CINF.US,D,20041104,000000,26.2111,27.1812,26.0433,27.141,801041.12755644,0
+CINF.US,D,20041105,000000,27.0527,27.2734,26.7977,27.2273,574322.48758461,0
+CINF.US,D,20041108,000000,27.1742,27.4274,27.0919,27.3156,413857.55406579,0
+CINF.US,D,20041109,000000,27.39,27.5304,27.3097,27.3686,632559.93087976,0
+CINF.US,D,20041110,000000,27.4352,27.6637,27.3686,27.5569,378864.52130087,0
+CINF.US,D,20041111,000000,27.5216,27.6893,27.4352,27.6452,471339.55401872,0
+CINF.US,D,20041112,000000,27.6893,27.7246,27.2812,27.7178,532378.56047779,0
+CINF.US,D,20041115,000000,27.7727,27.9708,27.6295,27.908,679342.36554695,0
+CINF.US,D,20041116,000000,27.9708,28.0601,27.9022,27.9188,556250.97788903,0
+CINF.US,D,20041117,000000,28.0032,28.3121,27.9188,28.0532,562469.87719757,0
+CINF.US,D,20041118,000000,28.2062,28.2877,27.9423,28.0601,580917.57932671,0
+CINF.US,D,20041119,000000,28.1464,28.219,27.804,27.9246,528358.70474443,0
+CINF.US,D,20041122,000000,28.0032,28.219,27.9188,28.165,385815.41564277,0
+CINF.US,D,20041123,000000,28.263,28.272,27.8344,28.1572,574871.99360547,0
+CINF.US,D,20041124,000000,28.263,28.4485,28.1405,28.267,662411.6670524,0
+CINF.US,D,20041126,000000,28.3641,28.5956,28.272,28.524,197507.14458048,0
+CINF.US,D,20041129,000000,28.6339,28.6751,28.3798,28.5672,547455.82308006,0
+CINF.US,D,20041130,000000,28.6486,28.7829,28.3328,28.5838,548749.55803457,0
+CINF.US,D,20041201,000000,28.731,29.0801,28.5192,29.0096,775737.34381255,0
+CINF.US,D,20041202,000000,28.9625,29.1507,28.7388,29.0301,652158.63912684,0
+CINF.US,D,20041203,000000,28.3857,28.5672,28.1896,28.272,1156616.3806927,0
+CINF.US,D,20041206,000000,28.3258,28.4798,28.0729,28.4691,434577.70317179,0
+CINF.US,D,20041207,000000,28.4347,28.5534,28.0866,28.0866,492575.56591982,0
+CINF.US,D,20041208,000000,28.4407,28.4407,27.8079,28.165,758081.78672647,0
+CINF.US,D,20041209,000000,27.9423,28.2406,27.8139,28.1974,473576.31878641,0
+CINF.US,D,20041210,000000,28.272,28.3563,27.9246,28.3258,529220.17522241,0
+CINF.US,D,20041213,000000,28.4544,28.4798,28.1699,28.4407,507719.09548194,0
+CINF.US,D,20041214,000000,28.2249,28.4279,28.1777,28.4151,583698.75265682,0
+CINF.US,D,20041215,000000,28.267,28.6339,28.2249,28.628,693045.3533512,0
+CINF.US,D,20041216,000000,28.5446,28.6123,28.1405,28.2483,559357.36906822,0
+CINF.US,D,20041217,000000,27.8491,28.3514,27.7648,27.9306,1573239.8157133,0
+CINF.US,D,20041220,000000,28.0532,28.0866,27.7579,27.9246,597744.28966889,0
+CINF.US,D,20041221,000000,27.8079,28.1327,27.8079,28.0395,527829.58855736,0
+CINF.US,D,20041222,000000,28.2483,28.2934,27.9355,28.0796,490963.74955805,0
+CINF.US,D,20041223,000000,28.011,28.1777,27.9355,27.9826,233102.69693414,0
+CINF.US,D,20041227,000000,28.0649,28.1405,27.7922,27.8932,361066.23537819,0
+CINF.US,D,20041228,000000,27.8433,28.1405,27.8433,28.1405,248034.17222474,0
+CINF.US,D,20041229,000000,28.263,28.2934,28.112,28.2062,275916.25045245,0
+CINF.US,D,20041230,000000,28.3072,28.3121,28.1327,28.2406,272897.53555859,0
+CINF.US,D,20041231,000000,27.9246,28.3857,27.9246,28.2317,392187.23870479,0
+CINF.US,D,20050103,000000,28.4073,28.4731,28.1777,28.3514,712626.73023955,0
+CINF.US,D,20050104,000000,28.4485,28.4485,27.9306,27.9306,548476.33426167,0
+CINF.US,D,20050105,000000,28.5613,28.8369,28.263,28.4544,1057522.8079239,0
+CINF.US,D,20050106,000000,28.7467,28.7899,28.3328,28.6545,534227.91840331,0
+CINF.US,D,20050107,000000,28.9556,29.0968,28.4731,28.5192,463576.12479995,0
+CINF.US,D,20050110,000000,28.6946,28.7702,28.4485,28.5446,459221.8757923,0
+CINF.US,D,20050111,000000,28.5761,28.7133,28.3121,28.3514,651420.52714334,0
+CINF.US,D,20050112,000000,28.6899,28.7702,27.9306,28.1777,825827.00952185,0
+CINF.US,D,20050113,000000,28.5192,28.5192,27.9246,27.9826,592804.85243122,0
+CINF.US,D,20050114,000000,28.3935,28.3935,28.0257,28.1699,498311.22616732,0
+CINF.US,D,20050118,000000,28.3798,28.6398,28.0983,28.5838,501419.6563299,0
+CINF.US,D,20050119,000000,28.5838,28.6899,28.421,28.421,448278.65199267,0
+CINF.US,D,20050120,000000,28.5192,28.5672,28.112,28.2062,571496.45662013,0
+CINF.US,D,20050121,000000,28.4151,28.4485,27.8571,27.9355,565943.28538513,0
+CINF.US,D,20050124,000000,28.0983,28.1846,27.8865,27.8865,603256.68123631,0
+CINF.US,D,20050125,000000,28.2563,28.4612,27.9246,27.9571,478237.43479274,0
+CINF.US,D,20050126,000000,28.3328,28.3376,27.9904,28.1699,539703.60826989,0
+CINF.US,D,20050127,000000,28.3514,28.3641,27.7178,27.7972,459083.22492246,0
+CINF.US,D,20050128,000000,28.1699,28.1846,27.3539,27.4883,518228.01582166,0
+CINF.US,D,20050131,000000,28.0179,28.165,27.7922,28.1464,623434.46076326,0
+CINF.US,D,20050201,000000,28.5122,28.5122,28.0326,28.2563,600961.80544229,0
+CINF.US,D,20050202,000000,28.727,28.8036,28.4407,28.5446,902829.21686174,0
+CINF.US,D,20050203,000000,28.731,28.731,28.4347,28.5534,531857.60022424,0
+CINF.US,D,20050204,000000,28.6899,28.9498,28.4935,28.9164,882298.69321006,0
+CINF.US,D,20050207,000000,29.1028,29.1507,28.8742,28.88,659911.87342871,0
+CINF.US,D,20050208,000000,29.0301,29.037,28.7762,28.8604,551507.28305581,0
+CINF.US,D,20050209,000000,28.988,29.0625,28.4347,28.5122,559263.57583275,0
+CINF.US,D,20050210,000000,28.5908,28.8663,28.3258,28.5387,616065.5748285,0
+CINF.US,D,20050211,000000,28.6899,28.887,28.5192,28.829,542116.74509993,0
+CINF.US,D,20050214,000000,28.8036,29.0674,28.731,29.0674,360717.56922024,0
+CINF.US,D,20050215,000000,29.1861,29.4116,29.0801,29.1507,489152.11282505,0
+CINF.US,D,20050216,000000,29.3902,29.4039,28.829,28.9429,470651.39712802,0
+CINF.US,D,20050217,000000,29.2244,29.4039,28.5908,28.7084,445454.66001158,0
+CINF.US,D,20050218,000000,29.0253,29.0253,28.5446,28.6486,569996.78434426,0
+CINF.US,D,20050222,000000,28.7899,28.7899,28.1327,28.219,515291.87975468,0
+CINF.US,D,20050223,000000,28.5672,29.0037,28.118,28.3641,542474.58668309,0
+CINF.US,D,20050224,000000,28.6123,28.6398,28.1523,28.4691,418224.03697373,0
+CINF.US,D,20050225,000000,28.4407,28.8536,28.3004,28.7702,454533.23351034,0
+CINF.US,D,20050228,000000,28.887,28.887,28.4279,28.5319,575383.77843382,0
+CINF.US,D,20050301,000000,28.6613,29.0968,28.5956,29.089,815287.50443143,0
+CINF.US,D,20050302,000000,29.1958,29.3401,28.8222,29.0096,745343.23806087,0
+CINF.US,D,20050303,000000,29.1507,29.2087,28.8429,28.9095,720809.17054288,0
+CINF.US,D,20050304,000000,29.1028,29.2087,28.8173,29.0448,555087.73787083,0
+CINF.US,D,20050307,000000,29.1507,29.4116,28.9811,29.2911,492704.02187274,0
+CINF.US,D,20050308,000000,29.1292,29.3185,28.9095,29.1911,588886.94586684,0
+CINF.US,D,20050309,000000,29.0567,29.1911,28.8477,28.9625,687529.90330873,0
+CINF.US,D,20050310,000000,28.9958,29.2155,28.8663,29.1958,494624.74421657,0
+CINF.US,D,20050311,000000,29.3185,29.3695,28.8536,28.9369,728148.49121864,0
+CINF.US,D,20050314,000000,29.0507,29.4186,28.9369,29.2764,602478.8090769,0
+CINF.US,D,20050315,000000,29.1911,29.3313,28.5446,28.5613,981433.04564648,0
+CINF.US,D,20050316,000000,28.6339,28.6339,28.2483,28.3328,486072.22842981,0
+CINF.US,D,20050317,000000,28.4935,28.4935,28.0796,28.2483,520044.7500131,0
+CINF.US,D,20050318,000000,28.2111,28.2877,27.9188,28.0032,2309227.1785357,0
+CINF.US,D,20050321,000000,27.9149,28.272,27.908,28.0649,847485.09098257,0
+CINF.US,D,20050322,000000,28.2406,28.2406,27.342,27.3469,774383.45884833,0
+CINF.US,D,20050323,000000,27.4274,27.8433,27.3539,27.6637,655910.36854576,0
+CINF.US,D,20050324,000000,27.8344,27.9571,27.5304,27.6078,482568.23549153,0
+CINF.US,D,20050328,000000,27.7727,28.1699,27.5176,27.8932,655677.92444047,0
+CINF.US,D,20050329,000000,27.8276,28.2563,27.7972,28.0032,464021.64266845,0
+CINF.US,D,20050330,000000,28.1974,28.219,27.8491,28.0257,656726.98138939,0
+CINF.US,D,20050331,000000,27.9826,28.0649,27.7727,27.8139,779662.38681875,0
+CINF.US,D,20050401,000000,27.7727,28.112,27.398,27.6158,685763.12421008,0
+CINF.US,D,20050404,000000,27.5373,28.1846,27.4744,28.0179,627379.89360326,0
+CINF.US,D,20050405,000000,28.1974,28.219,27.7727,28.0866,722063.14532148,0
+CINF.US,D,20050406,000000,28.267,28.373,27.9629,28.2934,575502.03946984,0
+CINF.US,D,20050407,000000,28.3935,28.4347,28.1267,28.267,731639.23076493,0
+CINF.US,D,20050408,000000,28.267,28.421,28.0532,28.1777,570174.1758983,0
+CINF.US,D,20050411,000000,28.0532,28.2877,28.0179,28.1974,787566.50589073,0
+CINF.US,D,20050412,000000,28.267,28.8369,28.1033,28.8104,555961.44224909,0
+CINF.US,D,20050413,000000,28.8104,28.88,28.2934,28.4544,478784.90183023,0
+CINF.US,D,20050414,000000,28.524,28.524,28.0395,28.1033,519493.20500886,0
+CINF.US,D,20050415,000000,27.8276,28.1327,27.6295,27.6452,716327.48507398,0
+CINF.US,D,20050418,000000,27.5873,27.7972,27.4617,27.6295,619569.56776677,0
+CINF.US,D,20050419,000000,27.7178,27.8785,27.4205,27.8079,752405.25699698,0
+CINF.US,D,20050420,000000,27.9826,28.0601,27.5216,27.6011,1023948.9075913,0
+CINF.US,D,20050421,000000,27.3606,27.6363,27.0527,27.497,874171.305458,0
+CINF.US,D,20050422,000000,27.6011,27.649,27.0586,27.1872,707754.57945341,0
+CINF.US,D,20050425,000000,27.3763,27.4352,26.8212,27.0419,942753.53093081,0
+CINF.US,D,20050426,000000,26.9046,26.9203,26.2975,26.4358,1246056.3866497,0
+CINF.US,D,20050427,000000,26.6849,26.786,26.2248,26.6653,710837.52232374,0
+CINF.US,D,20050428,000000,26.7398,26.7927,26.3768,26.4838,753475.72327139,0
+CINF.US,D,20050429,000000,26.6653,26.9801,26.4298,26.8713,919331.72884651,0
+CINF.US,D,20050502,000000,27.2342,27.2469,26.4896,26.7526,723734.09220127,0
+CINF.US,D,20050503,000000,26.885,26.885,26.3701,26.5505,1121838.4606744,0
+CINF.US,D,20050504,000000,26.832,27.1292,26.5779,27.1292,683795.50524853,0
+CINF.US,D,20050505,000000,27.4274,27.4676,26.7182,26.9723,854623.57179541,0
+CINF.US,D,20050506,000000,27.3156,27.3606,26.7329,26.7329,617982.21920555,0
+CINF.US,D,20050509,000000,26.7251,26.8604,26.5779,26.7673,712827.57010247,0
+CINF.US,D,20050510,000000,26.6045,26.6045,26.0286,26.3435,756221.21439236,0
+CINF.US,D,20050511,000000,26.4229,26.525,26.0894,26.4896,511038.56042433,0
+CINF.US,D,20050512,000000,26.3848,26.5505,26.1131,26.1336,674130.72402807,0
+CINF.US,D,20050513,000000,26.3435,26.3435,25.7069,25.8679,719764.1915607,0
+CINF.US,D,20050516,000000,26.0493,26.2464,25.8619,26.0964,609357.31950881,0
+CINF.US,D,20050517,000000,25.8285,26.6309,25.7883,26.5505,550529.59052518,0
+CINF.US,D,20050518,000000,26.7251,26.8388,26.5446,26.7329,517607.14538249,0
+CINF.US,D,20050519,000000,26.832,26.832,26.4956,26.6897,420492.40598381,0
+CINF.US,D,20050520,000000,27.0341,27.1292,26.6182,26.6712,485547.19020949,0
+CINF.US,D,20050523,000000,26.8212,26.935,26.6603,26.8791,565257.16747781,0
+CINF.US,D,20050524,000000,27.0135,27.0527,26.4171,26.6387,628507.45141232,0
+CINF.US,D,20050525,000000,26.7927,26.7927,26.4358,26.5387,464913.69789713,0
+CINF.US,D,20050526,000000,26.6554,26.6603,26.4298,26.6182,530586.29408691,0
+CINF.US,D,20050527,000000,26.624,26.7045,26.5338,26.6045,377708.41772451,0
+CINF.US,D,20050531,000000,26.6309,26.6554,26.4358,26.4435,874271.21564361,0
+CINF.US,D,20050601,000000,26.3298,26.6897,26.316,26.6113,694056.68910762,0
+CINF.US,D,20050602,000000,26.4896,26.6897,26.4171,26.5387,405096.04248259,0
+CINF.US,D,20050603,000000,26.7398,26.7398,26.2542,26.4358,390723.24863807,0
+CINF.US,D,20050606,000000,26.525,26.6897,26.3848,26.677,675331.6852388,0
+CINF.US,D,20050607,000000,26.7603,26.786,26.1984,26.4358,775218.42254238,0
+CINF.US,D,20050608,000000,26.5387,26.624,26.3298,26.4229,474277.72906908,0
+CINF.US,D,20050609,000000,26.6045,26.6182,26.2278,26.6113,481585.44550245,0
+CINF.US,D,20050610,000000,26.4896,26.6603,26.3229,26.4789,422099.12488713,0
+CINF.US,D,20050613,000000,26.3631,26.832,26.3631,26.5966,345707.59306951,0
+CINF.US,D,20050614,000000,26.7603,26.7603,26.4358,26.5652,567187.06524683,0
+CINF.US,D,20050615,000000,26.5712,26.7398,26.4789,26.6603,347154.25177751,0
+CINF.US,D,20050616,000000,26.7045,26.9594,26.6113,26.8664,452234.27974957,0
+CINF.US,D,20050617,000000,27.1605,27.4157,26.5593,27.4157,1205775.2504891,0
+CINF.US,D,20050620,000000,27.2273,27.3273,26.9723,27.0919,894404.13753621,0
+CINF.US,D,20050621,000000,27.1605,27.2538,26.8928,27.0419,481363.19631405,0
+CINF.US,D,20050622,000000,27.1872,27.1872,26.5093,26.6309,846772.46629132,0
+CINF.US,D,20050623,000000,26.7182,26.7466,26.3102,26.3474,564417.10632531,0
+CINF.US,D,20050624,000000,26.4358,26.4505,26.0493,26.2111,1148345.2446123,0
+CINF.US,D,20050627,000000,26.0375,26.7526,26.0375,26.7182,663328.19008165,0
+CINF.US,D,20050628,000000,26.7977,26.9467,26.7114,26.8388,464189.85879729,0
+CINF.US,D,20050629,000000,26.9594,26.9723,26.6897,26.786,455936.05407567,0
+CINF.US,D,20050630,000000,26.8046,26.9272,26.4838,26.4956,532647.70628394,0
+CINF.US,D,20050701,000000,26.6387,26.8467,26.5338,26.8388,438788.20385117,0
+CINF.US,D,20050705,000000,26.778,27.1076,26.6466,27.0203,494677.75778445,0
+CINF.US,D,20050706,000000,26.9998,27.0419,26.5779,26.6113,513391.54724466,0
+CINF.US,D,20050707,000000,26.2042,26.8251,26.1199,26.7927,536064.02293686,0
+CINF.US,D,20050708,000000,26.8467,26.8928,26.4652,26.8713,354392.64277596,0
+CINF.US,D,20050711,000000,26.9998,27.1949,26.6182,27.0468,442090.33743483,0
+CINF.US,D,20050712,000000,27.1292,27.1292,26.8713,26.9537,281145.22333007,0
+CINF.US,D,20050713,000000,26.9594,27.0782,26.778,26.8604,333185.17664218,0
+CINF.US,D,20050714,000000,27.0135,27.0419,26.5966,26.7603,545528.9837861,0
+CINF.US,D,20050715,000000,26.8212,26.9537,26.6897,26.8604,606974.76742946,0
+CINF.US,D,20050718,000000,26.778,27.0341,26.778,26.8251,631490.48409703,0
+CINF.US,D,20050719,000000,26.8046,27.2655,26.7603,27.2342,685592.86909786,0
+CINF.US,D,20050720,000000,27.5216,27.5216,26.9998,27.4352,1053479.5038816,0
+CINF.US,D,20050721,000000,27.4617,27.5176,27.0861,27.2214,435022.20154859,0
+CINF.US,D,20050722,000000,27.3028,27.3763,27.0272,27.295,387765.70324559,0
+CINF.US,D,20050725,000000,27.4744,27.5039,27.242,27.398,436588.14078431,0
+CINF.US,D,20050726,000000,27.4029,27.5304,27.2273,27.4205,332503.13670163,0
+CINF.US,D,20050727,000000,27.2596,27.5647,27.2469,27.5039,501076.08763039,0
+CINF.US,D,20050728,000000,27.55,27.7922,27.5373,27.6775,448345.9384442,0
+CINF.US,D,20050729,000000,27.7972,27.8217,27.5039,27.6078,569933.57585948,0
+CINF.US,D,20050801,000000,27.7374,27.7855,27.3539,27.5176,496745.2869316,0
+CINF.US,D,20050802,000000,27.4617,28.2111,27.3686,27.9629,836440.93750564,0
+CINF.US,D,20050803,000000,27.7491,28.2062,27.5647,28.0915,801841.42853303,0
+CINF.US,D,20050804,000000,28.1327,28.3004,28.0032,28.1699,820195.33742671,0
+CINF.US,D,20050805,000000,28.0649,28.1974,27.908,27.9904,585251.43850057,0
+CINF.US,D,20050808,000000,28.1699,28.2249,27.7972,28.2249,677228.95927374,0
+CINF.US,D,20050809,000000,28.3072,28.4407,28.0649,28.1896,448061.50026271,0
+CINF.US,D,20050810,000000,28.3455,28.5613,27.9826,28.0601,517122.88682978,0
+CINF.US,D,20050811,000000,28.267,28.2877,28.011,28.2563,428379.19369705,0
+CINF.US,D,20050812,000000,28.2483,28.2483,27.908,27.9826,521164.15188864,0
+CINF.US,D,20050815,000000,28.0729,28.0729,27.6697,27.8932,875689.32858429,0
+CINF.US,D,20050816,000000,27.7305,28.011,27.6363,27.6834,443073.12742391,0
+CINF.US,D,20050817,000000,27.6295,27.7855,27.4352,27.6637,470576.97423465,0
+CINF.US,D,20050818,000000,27.6236,27.7648,27.4352,27.6697,352509.64162467,0
+CINF.US,D,20050819,000000,28.1033,28.1033,27.7305,27.8571,535830.55933987,0
+CINF.US,D,20050822,000000,28.0532,28.1974,27.7178,27.9149,345595.44898362,0
+CINF.US,D,20050823,000000,27.9708,28.0326,27.656,27.7246,461695.16263205,0
+CINF.US,D,20050824,000000,27.7648,27.9355,27.3833,27.4087,382383.80661448,0
+CINF.US,D,20050825,000000,27.3686,27.6011,27.3097,27.5941,456734.31606888,0
+CINF.US,D,20050826,000000,27.6775,27.6775,27.3215,27.398,314280.74223594,0
+CINF.US,D,20050829,000000,27.2812,27.4274,26.9272,27.3833,574839.36987139,0
+CINF.US,D,20050830,000000,27.1742,27.295,26.8604,27.0861,558151.31039904,0
+CINF.US,D,20050831,000000,26.9272,27.447,26.7182,27.4157,754306.60899867,0
+CINF.US,D,20050901,000000,27.5216,27.5569,27.1292,27.55,638645.27677692,0
+CINF.US,D,20050902,000000,27.6637,27.6637,27.4029,27.5373,493655.20761945,0
+CINF.US,D,20050906,000000,27.656,27.8932,27.4352,27.7922,541623.31112201,0
+CINF.US,D,20050907,000000,27.9306,27.9904,27.5647,27.9246,531754.63156356,0
+CINF.US,D,20050908,000000,27.804,27.8276,27.5431,27.5431,603238.3303859,0
+CINF.US,D,20050909,000000,27.6158,27.8708,27.4744,27.7972,475061.71817864,0
+CINF.US,D,20050912,000000,27.8785,28.3376,27.7178,28.2787,1198750.9527455,0
+CINF.US,D,20050913,000000,28.3072,28.3514,27.6295,28.1405,1135128.5543442,0
+CINF.US,D,20050914,000000,28.165,28.165,27.804,27.8638,447027.73568912,0
+CINF.US,D,20050915,000000,27.8276,27.9776,27.6078,27.9708,994344.90789936,0
+CINF.US,D,20050916,000000,28.1327,28.2249,27.7305,28.1464,3158098.7782166,0
+CINF.US,D,20050919,000000,28.0983,28.1699,27.6834,27.7972,721341.34520502,0
+CINF.US,D,20050920,000000,27.9022,28.3514,27.398,27.5569,1112547.8329041,0
+CINF.US,D,20050921,000000,27.2273,27.398,27.0998,27.1076,920261.50526772,0
+CINF.US,D,20050922,000000,27.0527,27.3763,26.8526,27.2655,914801.1077765,0
+CINF.US,D,20050923,000000,27.1949,27.5216,27.1949,27.447,461794.05332597,0
+CINF.US,D,20050926,000000,27.447,27.5647,27.0782,27.2596,539041.95816312,0
+CINF.US,D,20050927,000000,27.398,27.7089,27.2342,27.5569,761301.34148324,0
+CINF.US,D,20050928,000000,27.7432,27.8491,27.4157,27.6363,401551.26987673,0
+CINF.US,D,20050929,000000,27.7972,28.0649,27.5373,28.0395,863316.77743538,0
+CINF.US,D,20050930,000000,28.0649,28.0983,27.7785,28.0601,655425.09050136,0
+CINF.US,D,20051003,000000,27.9963,28.1896,27.8276,28.0983,1007215.9904847,0
+CINF.US,D,20051004,000000,28.0326,28.2877,27.9188,27.9708,635944.64329032,0
+CINF.US,D,20051005,000000,27.9246,27.9502,27.4744,27.4744,516607.02403468,0
+CINF.US,D,20051006,000000,27.497,27.8344,27.3763,27.5697,549765.99124943,0
+CINF.US,D,20051007,000000,27.7374,27.7374,27.3028,27.4676,502896.8997886,0
+CINF.US,D,20051010,000000,27.4411,27.5304,27.1292,27.295,315646.86110044,0
+CINF.US,D,20051011,000000,27.4352,27.4883,26.9272,26.9871,696429.04627006,0
+CINF.US,D,20051012,000000,27.1224,27.3028,26.7466,27.0586,790643.33181092,0
+CINF.US,D,20051013,000000,27.2165,27.295,26.8388,27.0272,1177080.6373846,0
+CINF.US,D,20051014,000000,27.295,27.295,26.7329,27.0732,887654.08305723,0
+CINF.US,D,20051017,000000,27.9571,28.0649,27.2596,27.4559,1092744.2068274,0
+CINF.US,D,20051018,000000,27.5304,27.5569,27.3097,27.3097,961021.80252254,0
+CINF.US,D,20051019,000000,27.242,27.6078,27.1155,27.6011,707151.04037298,0
+CINF.US,D,20051020,000000,27.6775,27.7727,27.0998,27.2538,944201.2091305,0
+CINF.US,D,20051021,000000,27.6941,27.6941,27.1742,27.4029,603328.0456546,0
+CINF.US,D,20051024,000000,27.6011,27.8638,27.4029,27.8571,825090.93652172,0
+CINF.US,D,20051025,000000,27.6697,27.804,27.3539,27.5697,421705.60109482,0
+CINF.US,D,20051026,000000,27.5107,28.0866,27.5107,27.6834,370827.86830922,0
+CINF.US,D,20051027,000000,27.6637,27.9904,27.6158,27.7089,386837.96580777,0
+CINF.US,D,20051028,000000,27.8785,28.2563,27.7432,28.2062,474861.89780741,0
+CINF.US,D,20051031,000000,28.4612,28.5838,28.2563,28.4995,948057.94619347,0
+CINF.US,D,20051101,000000,28.3004,28.7084,27.9826,28.5838,704455.50434483,0
+CINF.US,D,20051102,000000,28.6339,29.3695,28.4878,29.3608,887458.34065276,0
+CINF.US,D,20051103,000000,29.5333,29.5333,29.037,29.1654,627746.91061164,0
+CINF.US,D,20051104,000000,29.2244,29.2764,28.8104,29.1077,501770.36147123,0
+CINF.US,D,20051107,000000,29.3313,29.3313,28.7967,29.1861,561143.51850897,0
+CINF.US,D,20051108,000000,29.1507,29.2685,28.8036,29.1654,572074.50840832,0
+CINF.US,D,20051109,000000,29.2685,29.4627,28.7545,29.3107,552134.27044512,0
+CINF.US,D,20051110,000000,29.1911,29.9541,29.1911,29.9129,626426.66887318,0
+CINF.US,D,20051111,000000,29.9718,29.9982,29.7668,29.9806,362653.58393942,0
+CINF.US,D,20051114,000000,29.9982,30.0277,29.7128,30.0139,351872.45931847,0
+CINF.US,D,20051115,000000,29.9865,30.1288,29.5666,29.6579,425943.62804983,0
+CINF.US,D,20051116,000000,29.5726,29.6658,29.1958,29.3313,630929.76366757,0
+CINF.US,D,20051117,000000,29.4186,29.5117,28.9625,29.5049,526545.02902805,0
+CINF.US,D,20051118,000000,30.0797,30.0797,29.3313,29.7854,541790.50775916,0
+CINF.US,D,20051121,000000,29.6364,29.7727,29.1587,29.5785,435514.61603483,0
+CINF.US,D,20051122,000000,29.4373,29.76,29.3969,29.76,676147.27859074,0
+CINF.US,D,20051123,000000,29.5785,29.9718,29.5785,29.861,293559.57363826,0
+CINF.US,D,20051125,000000,29.9218,30.0748,29.5923,29.7393,197322.6165846,0
+CINF.US,D,20051128,000000,29.6746,29.8992,29.5599,29.7786,476761.21082573,0
+CINF.US,D,20051129,000000,29.9649,30.0679,29.7786,29.8246,380894.32925551,0
+CINF.US,D,20051130,000000,29.9541,29.9865,29.6364,29.8109,923061.02944825,0
+CINF.US,D,20051201,000000,29.8246,30.1798,29.7924,30.1395,688689.06536016,0
+CINF.US,D,20051202,000000,29.9806,30.166,29.8934,30.1219,525039.23980204,0
+CINF.US,D,20051205,000000,30.0611,30.3681,30.0277,30.2789,762707.22052364,0
+CINF.US,D,20051206,000000,30.2846,30.7584,30.2562,30.3474,650653.86939252,0
+CINF.US,D,20051207,000000,30.3769,30.4073,30.1395,30.2092,490987.19786692,0
+CINF.US,D,20051208,000000,30.3093,30.5289,30.1219,30.3847,709180.84832761,0
+CINF.US,D,20051209,000000,30.1719,30.7035,30.1719,30.4897,459373.78005409,0
+CINF.US,D,20051212,000000,30.4397,30.5034,29.9982,30.3093,539759.68031283,0
+CINF.US,D,20051213,000000,30.3681,30.4837,29.8992,30.4534,550773.24903907,0
+CINF.US,D,20051214,000000,30.5505,30.7791,30.4122,30.5967,339297.02932327,0
+CINF.US,D,20051215,000000,30.478,30.6114,30.1288,30.3612,486737.95650332,0
+CINF.US,D,20051216,000000,30.3769,30.478,30.1395,30.1395,1126754.4496032,0
+CINF.US,D,20051219,000000,30.1288,30.2789,30.0062,30.1111,486745.09294515,0
+CINF.US,D,20051220,000000,30.1719,30.1866,29.9581,29.9718,412884.9589936,0
+CINF.US,D,20051221,000000,29.9424,30.2239,29.7276,29.9355,462954.2348691,0
+CINF.US,D,20051222,000000,29.9924,30.0875,29.8109,30.0277,278042.91011763,0
+CINF.US,D,20051223,000000,30.1395,30.2789,30.0062,30.1866,197563.21662342,0
+CINF.US,D,20051227,000000,30.2789,30.4289,29.7786,29.7981,331776.23912671,0
+CINF.US,D,20051228,000000,29.9718,30.2405,29.855,30.1111,397041.03864052,0
+CINF.US,D,20051229,000000,29.9355,30.3317,29.9355,30.0219,220868.79665507,0
+CINF.US,D,20051230,000000,29.8815,30.1219,29.7334,29.9277,280539.64526625,0
+CINF.US,D,20060103,000000,29.9355,30.1395,29.3401,30.0748,842106.25282653,0
+CINF.US,D,20060104,000000,29.7727,30.4967,29.7727,30.4348,547928.86722419,0
+CINF.US,D,20060105,000000,30.2789,30.469,30.0611,30.1955,602382.97685804,0
+CINF.US,D,20060106,000000,30.1955,30.478,30.1719,30.478,382765.09650652,0
+CINF.US,D,20060109,000000,30.3269,30.5692,30.2966,30.3681,469571.7554284,0
+CINF.US,D,20060110,000000,30.4122,30.4348,30.0748,30.4073,365742.64375988,0
+CINF.US,D,20060111,000000,30.2846,30.469,30.2239,30.4397,317833.67077533,0
+CINF.US,D,20060112,000000,30.478,30.478,30.1395,30.2278,296786.26483687,0
+CINF.US,D,20060113,000000,30.5289,30.5692,30.3269,30.5161,496294.67160465,0
+CINF.US,D,20060117,000000,30.7428,30.7712,30.1602,30.4122,558712.0308285,0
+CINF.US,D,20060118,000000,30.3994,30.8105,30.2612,30.3612,406771.06732914,0
+CINF.US,D,20060119,000000,30.4397,30.5692,30.3269,30.3387,393113.95665093,0
+CINF.US,D,20060120,000000,30.3387,30.4122,29.7668,29.8109,626775.33503114,0
+CINF.US,D,20060123,000000,29.7276,30.2023,29.6943,29.8482,413075.60393962,0
+CINF.US,D,20060124,000000,29.9718,29.9806,29.6579,29.8403,389677.25016421,0
+CINF.US,D,20060125,000000,29.8031,29.9355,29.5726,29.7668,384865.24938776,0
+CINF.US,D,20060126,000000,29.9982,30.4073,29.9982,30.1719,670105.77083625,0
+CINF.US,D,20060127,000000,30.1464,30.3916,29.9541,30.1111,422979.96570722,0
+CINF.US,D,20060130,000000,30.0748,30.469,30.0679,30.4348,413276.44380254,0
+CINF.US,D,20060131,000000,30.478,30.6447,30.1159,30.5034,635517.47627224,0
+CINF.US,D,20060201,000000,30.32,30.5967,30.0679,30.315,685574.51824745,0
+CINF.US,D,20060202,000000,30.3317,30.3681,29.6579,29.6991,572494.53898458,0
+CINF.US,D,20060203,000000,29.5726,29.6364,29.3969,29.4186,577461.50249787,0
+CINF.US,D,20060206,000000,29.3401,29.7854,29.3048,29.6255,711243.28001633,0
+CINF.US,D,20060207,000000,29.6491,30.0611,29.598,29.9806,720676.6366232,0
+CINF.US,D,20060208,000000,30.3681,30.6114,29.9924,30.3387,875799.43368681,0
+CINF.US,D,20060209,000000,29.8767,30.1955,29.0674,29.1077,996158.58361574,0
+CINF.US,D,20060210,000000,29.1292,29.4186,29.037,29.4186,556408.99910097,0
+CINF.US,D,20060213,000000,29.2911,29.3765,29.0037,29.1233,681376.25146835,0
+CINF.US,D,20060214,000000,29.2832,29.5853,29.0733,29.4116,694415.55018246,0
+CINF.US,D,20060215,000000,29.5923,29.5923,29.3401,29.5245,550259.42522734,0
+CINF.US,D,20060216,000000,29.4373,29.6491,29.2832,29.6491,420880.83231767,0
+CINF.US,D,20060217,000000,29.6579,29.7727,29.4627,29.6452,552708.24426655,0
+CINF.US,D,20060221,000000,29.7924,29.7924,29.4039,29.4833,440786.40756342,0
+CINF.US,D,20060222,000000,29.604,30.0875,29.5726,29.9718,411097.79006117,0
+CINF.US,D,20060223,000000,29.9982,29.9982,29.6255,29.8109,369764.53847662,0
+CINF.US,D,20060224,000000,29.7668,29.8815,29.5726,29.8767,405068.51620698,0
+CINF.US,D,20060227,000000,29.9277,30.0797,29.7128,29.8178,453607.53505589,0
+CINF.US,D,20060228,000000,29.6491,29.8482,29.5726,29.7128,720193.39756217,0
+CINF.US,D,20060301,000000,29.5853,29.7472,29.5726,29.6991,419456.60242685,0
+CINF.US,D,20060302,000000,29.5412,29.6255,29.3842,29.4186,414437.64483735,0
+CINF.US,D,20060303,000000,29.3048,29.5853,29.2371,29.3234,402593.19038383,0
+CINF.US,D,20060306,000000,29.2685,29.4441,29.1077,29.2626,437474.07906285,0
+CINF.US,D,20060307,000000,29.1714,29.3765,29.1292,29.3313,281537.72763068,0
+CINF.US,D,20060308,000000,29.3048,29.4627,29.2302,29.4116,292812.28622954,0
+CINF.US,D,20060309,000000,29.4686,29.4686,29.3048,29.3107,246053.29987123,0
+CINF.US,D,20060310,000000,29.2371,29.5666,29.1958,29.5245,408091.30906759,0
+CINF.US,D,20060313,000000,29.8031,29.8934,29.498,29.5923,333474.71228212,0
+CINF.US,D,20060314,000000,29.3765,29.855,29.3765,29.8246,308474.73706183,0
+CINF.US,D,20060315,000000,29.8992,29.9061,29.5117,29.7786,570899.03448983,0
+CINF.US,D,20060316,000000,29.9718,30.5289,29.9472,30.2846,521353.77734296,0
+CINF.US,D,20060317,000000,30.478,30.5692,30.2789,30.3769,613036.66501774,0
+CINF.US,D,20060320,000000,30.422,30.469,30.0955,30.2846,407610.10898994,0
+CINF.US,D,20060321,000000,30.4073,30.4967,30.1336,30.2092,389680.30863927,0
+CINF.US,D,20060322,000000,29.9718,30.1719,29.598,29.707,590526.28850423,0
+CINF.US,D,20060323,000000,29.755,29.7924,29.2764,29.4519,1809032.9512171,0
+CINF.US,D,20060324,000000,29.4264,29.6863,29.3842,29.4627,507099.24453446,0
+CINF.US,D,20060327,000000,29.3401,29.4441,29.1587,29.2371,286191.70719519,0
+CINF.US,D,20060328,000000,29.1911,29.2626,28.6545,28.88,1081062.8710442,0
+CINF.US,D,20060329,000000,28.8104,29.0968,28.8104,28.9693,612726.739544,0
+CINF.US,D,20060330,000000,28.829,29.0733,28.5838,28.6084,924486.27883076,0
+CINF.US,D,20060331,000000,28.5761,28.5956,28.0983,28.1777,1165482.89992,0
+CINF.US,D,20060403,000000,28.4935,28.6211,28.2317,28.4485,1134010.1719603,0
+CINF.US,D,20060404,000000,28.3563,28.731,28.3455,28.5319,726678.38420177,0
+CINF.US,D,20060405,000000,28.6015,28.6946,28.219,28.4347,707676.07859329,0
+CINF.US,D,20060406,000000,28.3328,28.4691,28.1846,28.3455,791638.35570028,0
+CINF.US,D,20060407,000000,28.3455,28.4798,27.9423,28.0179,825149.04754805,0
+CINF.US,D,20060410,000000,28.0257,28.165,27.9629,28.1033,479242.653599,0
+CINF.US,D,20060411,000000,28.1572,28.1974,27.7432,27.8932,631193.81201526,0
+CINF.US,D,20060412,000000,28.0032,28.0395,27.8217,27.8491,388991.13225688,0
+CINF.US,D,20060413,000000,27.9149,28.0395,27.7432,27.8708,486299.57507664,0
+CINF.US,D,20060417,000000,27.8139,27.9149,27.6011,27.7491,360538.13868283,0
+CINF.US,D,20060418,000000,27.6697,28.3328,27.6697,28.2483,796486.03868586,0
+CINF.US,D,20060419,000000,28.1572,28.5613,28.1327,28.3072,419894.98385351,0
+CINF.US,D,20060420,000000,28.272,28.4935,28.2249,28.3455,422579.30547308,0
+CINF.US,D,20060421,000000,28.4995,28.4995,28.1464,28.2934,417202.50630043,0
+CINF.US,D,20060424,000000,28.1327,28.1699,27.9306,27.9963,558989.33256815,0
+CINF.US,D,20060425,000000,27.9149,28.0326,27.7785,27.9355,450322.73283095,0
+CINF.US,D,20060426,000000,28.0326,28.2406,27.9423,28.1572,413083.75987314,0
+CINF.US,D,20060427,000000,28.0915,28.5446,27.9963,28.3563,323258.38605741,0
+CINF.US,D,20060428,000000,28.3857,28.6613,27.9629,28.5613,568514.44342711,0
+CINF.US,D,20060501,000000,28.4073,28.6613,28.1267,28.1572,476903.93966232,0
+CINF.US,D,20060502,000000,28.118,28.6398,28.0796,28.5908,534310.49723019,0
+CINF.US,D,20060503,000000,28.9498,29.6452,28.8036,29.5049,978008.57306003,0
+CINF.US,D,20060504,000000,29.5049,29.7197,29.2979,29.2979,622981.80645294,0
+CINF.US,D,20060505,000000,29.3765,29.8031,29.3765,29.7334,538285.49532921,0
+CINF.US,D,20060508,000000,29.604,29.9061,29.598,29.7276,527296.39440353,0
+CINF.US,D,20060509,000000,29.6746,29.9277,29.6294,29.7786,409618.5076191,0
+CINF.US,D,20060510,000000,29.6364,29.9355,29.6364,29.7981,331581.51621394,0
+CINF.US,D,20060511,000000,29.7276,29.9718,29.6991,29.7128,448492.74524754,0
+CINF.US,D,20060512,000000,29.5049,29.9541,29.5049,29.5245,447206.14673486,0
+CINF.US,D,20060515,000000,29.5245,30.3023,29.4441,30.2789,848954.17850775,0
+CINF.US,D,20060516,000000,30.3916,30.3994,29.8815,29.9581,573511.99169111,0
+CINF.US,D,20060517,000000,29.855,30.1866,29.7854,29.8874,684391.90788713,0
+CINF.US,D,20060518,000000,29.8325,30.0139,29.6746,29.6991,462846.16874997,0
+CINF.US,D,20060519,000000,29.7727,30.1288,29.707,29.9649,694148.4433597,0
+CINF.US,D,20060522,000000,29.8031,30.315,29.7981,30.0611,748806.45133155,0
+CINF.US,D,20060523,000000,29.9865,30.217,29.9129,29.9129,448845.48937227,0
+CINF.US,D,20060524,000000,30.0955,30.2092,29.7854,29.9218,680127.37414819,0
+CINF.US,D,20060525,000000,30.2405,30.2699,29.6491,30.0679,612141.55131398,0
+CINF.US,D,20060526,000000,30.2699,30.3093,29.9541,30.1288,367293.29062025,0
+CINF.US,D,20060530,000000,30.1336,30.217,29.8874,29.8874,701244.10552157,0
+CINF.US,D,20060531,000000,29.8815,30.7035,29.8815,30.7035,1494036.5258149,0
+CINF.US,D,20060601,000000,30.7428,31.039,30.4897,31.0321,1088037.213695,0
+CINF.US,D,20060602,000000,30.8712,31.2401,30.6968,31.1126,717059.48010734,0
+CINF.US,D,20060605,000000,31.0036,31.1596,30.5642,30.6378,619775.50508813,0
+CINF.US,D,20060606,000000,30.5642,30.9507,30.3317,30.7791,821703.16563611,0
+CINF.US,D,20060607,000000,30.8036,31.2401,30.7653,31.0469,658455.0198038,0
+CINF.US,D,20060608,000000,30.9654,31.5275,30.7791,31.4725,1120122.6561602,0
+CINF.US,D,20060609,000000,31.3744,31.5716,31.2087,31.2784,589963.5290914,0
+CINF.US,D,20060612,000000,31.0684,31.448,31.0684,31.1381,793619.2280538,0
+CINF.US,D,20060613,000000,31.4785,31.7746,31.2852,31.3666,2288127.778521,0
+CINF.US,D,20060614,000000,31.4785,31.4785,30.9576,31.2008,1135038.8390755,0
+CINF.US,D,20060615,000000,31.2137,31.5638,30.3093,31.4432,1040520.745011,0
+CINF.US,D,20060616,000000,31.346,31.4666,31.2087,31.2724,870782.5150807,0
+CINF.US,D,20060619,000000,31.4225,31.4432,30.8996,31.0273,637055.88923232,0
+CINF.US,D,20060620,000000,31.0116,31.1793,30.8575,31.0684,684420.45365447,0
+CINF.US,D,20060621,000000,31.1528,31.1793,30.8635,30.8996,558150.29090736,0
+CINF.US,D,20060622,000000,30.9713,30.985,30.6221,30.6221,539838.18117295,0
+CINF.US,D,20060623,000000,30.5505,30.6574,30.3269,30.4073,822762.41750194,0
+CINF.US,D,20060626,000000,30.4073,30.7653,30.0748,30.7085,797325.08034666,0
+CINF.US,D,20060627,000000,30.7584,30.8782,30.5289,30.6309,644369.72261584,0
+CINF.US,D,20060628,000000,30.6721,31.086,30.5114,31.0469,911884.34205163,0
+CINF.US,D,20060629,000000,31.1733,31.3146,30.9507,31.2008,1346673.0800032,0
+CINF.US,D,20060630,000000,31.346,31.5952,31.2646,31.4863,2263733.3813646,0
+CINF.US,D,20060703,000000,31.6019,31.9522,31.555,31.9247,506182.72150522,0
+CINF.US,D,20060705,000000,31.9894,32.0503,31.5638,31.7963,1169973.7608141,0
+CINF.US,D,20060706,000000,31.7826,32.1052,31.7472,32.0876,783089.91788027,0
+CINF.US,D,20060707,000000,32.1121,32.1209,31.8158,31.8364,754896.89468714,0
+CINF.US,D,20060710,000000,31.964,32.1798,31.811,32.065,673070.45267054,0
+CINF.US,D,20060711,000000,32.1494,32.1494,31.9247,32.1161,709349.06445646,0
+CINF.US,D,20060712,000000,32.1798,32.1798,31.7746,31.8718,658378.55792706,0
+CINF.US,D,20060713,000000,31.861,31.861,31.448,31.5353,494067.08226217,0
+CINF.US,D,20060714,000000,31.4666,31.5775,30.9654,31.0193,791331.4887016,0
+CINF.US,D,20060717,000000,30.8448,31.2137,30.8311,31.086,586533.9590465,0
+CINF.US,D,20060718,000000,31.0273,31.2137,30.94,31.1733,653836.72244845,0
+CINF.US,D,20060719,000000,31.3146,31.7472,31.2852,31.5275,829562.42707372,0
+CINF.US,D,20060720,000000,31.6393,31.7109,31.4666,31.5275,546274.23221144,0
+CINF.US,D,20060721,000000,31.6149,31.6149,31.0606,31.1655,688524.92719809,0
+CINF.US,D,20060724,000000,31.3225,31.6393,31.1184,31.6019,547403.82900388,0
+CINF.US,D,20060725,000000,31.7364,31.9954,31.4863,31.8158,942429.33257341,0
+CINF.US,D,20060726,000000,31.7187,31.9561,31.6687,31.7893,744057.65903988,0
+CINF.US,D,20060727,000000,31.861,32.1161,31.2607,31.2852,896000.66152262,0
+CINF.US,D,20060728,000000,31.4,31.8364,31.3519,31.4922,837861.0894297,0
+CINF.US,D,20060731,000000,31.4225,31.6471,31.4,31.5892,1002830.1372346,0
+CINF.US,D,20060801,000000,31.7187,31.7472,31.4068,31.4922,764705.42423589,0
+CINF.US,D,20060802,000000,31.4,31.7826,31.3225,31.6952,649501.8437829,0
+CINF.US,D,20060803,000000,31.448,31.6952,30.9507,31.1449,857293.62053132,0
+CINF.US,D,20060804,000000,31.3225,31.5952,31.1321,31.2548,736928.35365225,0
+CINF.US,D,20060807,000000,31.3146,31.3597,31.0537,31.1449,618440.99046602,0
+CINF.US,D,20060808,000000,31.2087,31.3804,31.0116,31.1449,607707.78195451,0
+CINF.US,D,20060809,000000,31.3666,31.4785,31.0537,31.0959,576228.93704476,0
+CINF.US,D,20060810,000000,30.94,31.2607,30.94,31.2184,917709.71756785,0
+CINF.US,D,20060811,000000,31.1244,31.2607,30.9889,31.0537,440655.91262711,0
+CINF.US,D,20060814,000000,31.2137,31.3666,30.9654,31.1244,577836.67543977,0
+CINF.US,D,20060815,000000,30.1523,31.0321,30.1523,30.8712,1060721.9728469,0
+CINF.US,D,20060816,000000,30.8105,31.2184,30.8105,31.2137,415856.77726973,0
+CINF.US,D,20060817,000000,31.1244,31.2548,30.8311,31.039,966416.95254561,0
+CINF.US,D,20060818,000000,31.1184,31.2646,30.985,31.1244,519516.65331772,0
+CINF.US,D,20060821,000000,30.9263,31.188,30.884,30.9889,452341.32637701,0
+CINF.US,D,20060822,000000,30.8516,31.0036,30.7516,30.9654,547673.99430171,0
+CINF.US,D,20060823,000000,31.0036,31.1793,30.731,30.8448,714139.65590741,0
+CINF.US,D,20060824,000000,30.8311,31.1321,30.7791,31.093,335486.16938635,0
+CINF.US,D,20060825,000000,31.0116,31.1793,30.731,30.7653,347613.02303798,0
+CINF.US,D,20060828,000000,30.7035,30.9468,30.4122,30.8311,637864.34614243,0
+CINF.US,D,20060829,000000,30.7428,31.2184,30.6644,31.0321,1148007.792863,0
+CINF.US,D,20060830,000000,30.9468,31.3666,30.9468,31.1596,446804.46700903,0
+CINF.US,D,20060831,000000,31.0743,31.3274,31.0743,31.2784,695588.98511756,0
+CINF.US,D,20060901,000000,31.4666,31.7187,31.3274,31.3666,636319.81623219,0
+CINF.US,D,20060905,000000,31.2401,31.6149,31.2137,31.2184,499416.35515921,0
+CINF.US,D,20060906,000000,31.1184,31.3666,30.9116,30.9263,850272.38126283,0
+CINF.US,D,20060907,000000,30.7712,31.0606,30.6771,30.8311,898123.24322105,0
+CINF.US,D,20060908,000000,30.7712,30.9654,30.7712,30.94,785087.10210083,0
+CINF.US,D,20060911,000000,30.9713,31.6815,30.932,31.4666,1160471.0787723,0
+CINF.US,D,20060912,000000,31.555,31.7746,31.5206,31.7423,608081.93540471,0
+CINF.US,D,20060913,000000,31.6756,31.9698,31.6756,31.8806,486014.11740347,0
+CINF.US,D,20060914,000000,31.7893,32.0719,31.7688,32.0572,623651.61249321,0
+CINF.US,D,20060915,000000,32.3112,32.5191,32.1837,32.4456,1360071.2397923,0
+CINF.US,D,20060918,000000,32.3515,32.4544,32.2778,32.426,1094504.8689758,0
+CINF.US,D,20060919,000000,32.3838,32.4328,32.1004,32.2848,898751.25010205,0
+CINF.US,D,20060920,000000,32.2249,32.4544,32.065,32.271,363694.48495483,0
+CINF.US,D,20060921,000000,32.371,32.371,31.8158,31.9316,471535.29642319,0
+CINF.US,D,20060922,000000,31.8306,31.9954,31.655,31.9188,358606.20193041,0
+CINF.US,D,20060925,000000,32.0288,32.271,31.7826,32.2249,681571.99387281,0
+CINF.US,D,20060926,000000,32.1651,32.4593,32.1052,32.3181,824929.85683471,0
+CINF.US,D,20060927,000000,32.1905,32.4043,32.1719,32.3838,800581.33680428,0
+CINF.US,D,20060928,000000,32.2915,32.5515,32.2915,32.419,763477.95624123,0
+CINF.US,D,20060929,000000,32.3456,32.4377,32.1837,32.2308,1079992.4047699,0
+CINF.US,D,20061002,000000,32.2504,32.3456,32.0719,32.2249,567594.8619228,0
+CINF.US,D,20061003,000000,32.3406,32.4946,32.3053,32.4456,824768.77714771,0
+CINF.US,D,20061004,000000,32.3672,32.6064,32.3515,32.4868,495952.12239684,0
+CINF.US,D,20061005,000000,32.3769,32.6643,32.3769,32.579,664057.12663994,0
+CINF.US,D,20061006,000000,32.5515,32.579,32.3838,32.5584,468296.3713243,0
+CINF.US,D,20061009,000000,32.5927,32.6064,32.4043,32.5457,235494.42443869,0
+CINF.US,D,20061010,000000,32.4868,32.6525,32.4043,32.5515,376690.96501796,0
+CINF.US,D,20061011,000000,32.5672,32.6349,32.3838,32.5515,652775.43159924,0
+CINF.US,D,20061012,000000,32.5123,32.6211,32.4377,32.4946,705005.01036569,0
+CINF.US,D,20061013,000000,32.579,32.7555,32.4593,32.7007,413903.43119184,0
+CINF.US,D,20061016,000000,32.7555,32.8262,32.6211,32.7007,352724.75437125,0
+CINF.US,D,20061017,000000,32.6643,32.8399,32.3515,32.7605,570874.56668929,0
+CINF.US,D,20061018,000000,32.7487,32.9459,32.7064,32.8684,434695.96420781,0
+CINF.US,D,20061019,000000,32.9036,32.9036,32.579,32.6722,572035.7677241,0
+CINF.US,D,20061020,000000,32.8331,32.8684,32.5515,32.6584,514400.84401769,0
+CINF.US,D,20061023,000000,32.6859,32.9212,32.5672,32.8202,489575.20187638,0
+CINF.US,D,20061024,000000,31.655,32.0435,31.3225,31.4147,1721165.0014461,0
+CINF.US,D,20061025,000000,31.3225,31.448,30.7791,31.0321,1308688.8586201,0
+CINF.US,D,20061026,000000,30.9576,31.5834,30.6968,31.5275,1322849.5981932,0
+CINF.US,D,20061027,000000,31.3402,31.4559,30.8242,30.8516,882493.41612283,0
+CINF.US,D,20061030,000000,30.7712,30.9713,30.7035,30.8516,831889.92660182,0
+CINF.US,D,20061031,000000,30.7085,30.9576,30.5161,30.576,1230445.9298935,0
+CINF.US,D,20061101,000000,30.8712,30.8712,30.4073,30.478,1008804.3585375,0
+CINF.US,D,20061102,000000,30.3269,31.0743,30.3269,30.4613,917328.42767582,0
+CINF.US,D,20061103,000000,30.4397,30.5554,30.3093,30.422,667285.85682191,0
+CINF.US,D,20061106,000000,30.3317,30.576,30.3317,30.5241,577308.57874439,0
+CINF.US,D,20061107,000000,30.4397,30.5642,30.3681,30.469,704102.76022011,0
+CINF.US,D,20061108,000000,30.4475,30.6221,30.4073,30.4613,436422.98313055,0
+CINF.US,D,20061109,000000,30.478,30.478,30.0748,30.2789,1097648.9813476,0
+CINF.US,D,20061110,000000,30.2562,30.3847,30.2092,30.32,496649.45471274,0
+CINF.US,D,20061113,000000,30.3093,30.5289,30.3023,30.478,635640.83476671,0
+CINF.US,D,20061114,000000,30.4475,30.576,30.3847,30.4534,837843.75807097,0
+CINF.US,D,20061115,000000,30.3769,30.5114,30.3317,30.3544,778031.20011488,0
+CINF.US,D,20061116,000000,30.3023,30.731,30.3023,30.6152,570483.08188035,0
+CINF.US,D,20061117,000000,30.5161,30.6447,30.3847,30.4073,660464.43792464,0
+CINF.US,D,20061120,000000,30.166,30.4073,30.0875,30.3474,660370.64468917,0
+CINF.US,D,20061121,000000,30.4181,30.4181,30.2337,30.3093,762817.32562616,0
+CINF.US,D,20061122,000000,30.1798,30.4397,30.1798,30.3023,290204.42648672,0
+CINF.US,D,20061124,000000,30.2239,30.2966,30.1523,30.1866,152095.92623623,0
+CINF.US,D,20061127,000000,30.0875,30.1866,29.6658,29.7128,666838.29997004,0
+CINF.US,D,20061128,000000,29.6177,29.9541,29.604,29.7197,707699.52690215,0
+CINF.US,D,20061129,000000,29.707,30.0139,29.6943,29.861,531710.7934209,0
+CINF.US,D,20061130,000000,29.8031,29.9581,29.6364,29.6579,965176.23115898,0
+CINF.US,D,20061201,000000,29.4686,29.9129,29.3401,29.6364,1101905.359153,0
+CINF.US,D,20061204,000000,30.0955,30.1955,29.8815,30.1111,1017376.2446664,0
+CINF.US,D,20061205,000000,30.0679,30.4613,30.0473,30.3916,536753.19931924,0
+CINF.US,D,20061206,000000,30.2906,30.8242,30.2906,30.6114,840849.21957286,0
+CINF.US,D,20061207,000000,30.7085,30.7085,30.4475,30.5642,722705.42508613,0
+CINF.US,D,20061208,000000,30.4613,30.7242,30.4613,30.6644,446208.06437043,0
+CINF.US,D,20061211,000000,30.6721,30.9713,30.6721,30.8379,409150.56093341,0
+CINF.US,D,20061212,000000,30.7584,30.9654,30.7584,30.9654,585478.78514743,0
+CINF.US,D,20061213,000000,30.94,31.0959,30.8712,30.9468,616542.69693938,0
+CINF.US,D,20061214,000000,31.0116,31.1184,30.8635,31.0684,1027182.7352318,0
+CINF.US,D,20061215,000000,31.0743,31.3146,31.039,31.2646,1404033.760445,0
+CINF.US,D,20061218,000000,31.4068,31.4068,30.7849,30.8311,954086.20055599,0
+CINF.US,D,20061219,000000,30.8712,31.039,30.8105,30.9263,1127346.774275,0
+CINF.US,D,20061220,000000,30.8242,30.9468,30.6152,30.6898,604623.8195925,0
+CINF.US,D,20061221,000000,30.7035,30.94,30.5034,30.5161,551085.21349619,0
+CINF.US,D,20061222,000000,30.5034,30.7085,30.3994,30.4073,530246.80335416,0
+CINF.US,D,20061226,000000,30.2966,30.5819,30.2484,30.478,826698.67491673,0
+CINF.US,D,20061227,000000,30.6045,30.8379,30.5161,30.6771,673766.76549476,0
+CINF.US,D,20061228,000000,30.5878,30.7986,30.5241,30.6045,447840.27056599,0
+CINF.US,D,20061229,000000,30.7035,30.7035,30.1955,30.3474,728286.12259677,0
+CINF.US,D,20070103,000000,30.3769,30.8105,30.2906,30.6898,831906.23846886,0
+CINF.US,D,20070104,000000,30.5819,30.7085,30.3544,30.5446,706038.77493928,0
+CINF.US,D,20070105,000000,30.4613,30.478,30.166,30.3269,722344.52502791,0
+CINF.US,D,20070108,000000,30.2699,30.4073,30.0679,30.3847,808782.12795803,0
+CINF.US,D,20070109,000000,30.3847,30.5114,30.0955,30.1798,676896.60498282,0
+CINF.US,D,20070110,000000,30.0875,30.3317,30.0277,30.1523,795247.3562826,0
+CINF.US,D,20070111,000000,30.2278,30.3387,30.1288,30.2239,527913.18687593,0
+CINF.US,D,20070112,000000,30.1395,30.4613,30.1395,30.3847,690614.88516243,0
+CINF.US,D,20070116,000000,30.478,30.6045,30.3612,30.4397,478050.86781348,0
+CINF.US,D,20070117,000000,30.3317,30.5289,30.1159,30.1866,651981.2475728,0
+CINF.US,D,20070118,000000,30.3093,30.4122,30.1464,30.3023,541229.7873297,0
+CINF.US,D,20070119,000000,30.3269,30.469,30.1288,30.4289,668664.2095867,0
+CINF.US,D,20070122,000000,30.3317,30.3544,30.0955,30.2337,656002.12279786,0
+CINF.US,D,20070123,000000,30.166,30.4613,30.166,30.4073,471979.79479999,0
+CINF.US,D,20070124,000000,30.4613,30.7653,30.422,30.7584,488818.73904244,0
+CINF.US,D,20070125,000000,30.6898,30.7986,30.2484,30.3544,431965.76546221,0
+CINF.US,D,20070126,000000,30.4073,30.4534,29.9129,30.1111,512803.30053958,0
+CINF.US,D,20070129,000000,30.0679,30.32,29.9806,30.1719,504665.71787061,0
+CINF.US,D,20070130,000000,30.0748,30.2278,30.0551,30.1336,390879.23086662,0
+CINF.US,D,20070131,000000,30.1602,30.1955,29.7981,29.9649,1077979.9281738,0
+CINF.US,D,20070201,000000,29.9649,30.4348,29.9218,30.3769,1024149.7474542,0
+CINF.US,D,20070202,000000,30.3847,30.7986,30.2405,30.7242,757670.93157543,0
+CINF.US,D,20070205,000000,30.6574,30.7908,30.5289,30.6309,462632.0754951,0
+CINF.US,D,20070206,000000,30.731,30.9713,30.5967,30.6378,754887.71926194,0
+CINF.US,D,20070207,000000,30.3093,30.4181,29.9129,30.1464,1543345.2608897,0
+CINF.US,D,20070208,000000,29.7472,29.8815,29.4186,29.4441,1294171.2969556,0
+CINF.US,D,20070209,000000,29.4441,29.604,29.1793,29.3695,1306670.265074,0
+CINF.US,D,20070212,000000,29.4755,29.5726,29.1361,29.1958,663438.29518415,0
+CINF.US,D,20070213,000000,29.2018,29.4373,29.1587,29.3528,690233.5952704,0
+CINF.US,D,20070214,000000,29.2685,29.5471,29.2685,29.4627,698496.57541722,0
+CINF.US,D,20070215,000000,29.598,29.7197,29.5599,29.6658,830641.04928167,0
+CINF.US,D,20070216,000000,29.5785,29.76,29.4373,29.598,820399.2357647,0
+CINF.US,D,20070220,000000,29.6579,29.7128,29.4264,29.6255,928576.47949074,0
+CINF.US,D,20070221,000000,29.604,29.604,29.4627,29.5049,647572.96550557,0
+CINF.US,D,20070222,000000,29.7197,29.8031,29.5117,29.6177,621374.06805794,0
+CINF.US,D,20070223,000000,29.5412,29.6658,29.3969,29.4755,777380.76441671,0
+CINF.US,D,20070226,000000,29.4833,29.6579,29.2302,29.4373,674892.28432043,0
+CINF.US,D,20070227,000000,29.3401,29.4627,28.8036,28.8104,1314294.0239313,0
+CINF.US,D,20070228,000000,28.8429,29.2018,28.7967,28.9498,1005739.7665176,0
+CINF.US,D,20070301,000000,28.8036,29.2087,28.5613,29.0448,1417077.1371259,0
+CINF.US,D,20070302,000000,28.8429,29.1028,28.6829,28.7084,1098709.2527051,0
+CINF.US,D,20070305,000000,28.6613,28.9693,28.4612,28.4612,1027482.4657886,0
+CINF.US,D,20070306,000000,28.5192,28.7388,28.5122,28.5761,1651416.47748,0
+CINF.US,D,20070307,000000,28.5761,28.731,28.4798,28.5055,984491.52071625,0
+CINF.US,D,20070308,000000,28.6486,28.8957,28.6015,28.7967,606190.77831991,0
+CINF.US,D,20070309,000000,28.9027,28.9027,28.6398,28.8663,569097.59267375,0
+CINF.US,D,20070312,000000,28.8036,28.88,28.7545,28.829,701498.97844405,0
+CINF.US,D,20070313,000000,28.8104,28.829,28.3258,28.3328,920652.99007665,0
+CINF.US,D,20070314,000000,28.3455,28.4612,27.7579,28.2934,1187844.4306468,0
+CINF.US,D,20070315,000000,28.1974,28.6015,28.1572,28.4878,1418293.390712,0
+CINF.US,D,20070316,000000,28.5956,28.6946,28.3376,28.5761,1194831.0071978,0
+CINF.US,D,20070319,000000,28.6613,28.887,28.6015,28.7545,1322827.1693759,0
+CINF.US,D,20070320,000000,28.8604,28.8604,28.6015,28.6398,1189190.1596775,0
+CINF.US,D,20070321,000000,28.5838,29.1361,28.3004,29.0625,1225953.0300161,0
+CINF.US,D,20070322,000000,28.9693,29.1155,28.7084,28.727,902301.12016636,0
+CINF.US,D,20070323,000000,28.7967,28.8957,28.6829,28.88,719371.68726009,0
+CINF.US,D,20070326,000000,28.8369,28.8369,28.4544,28.8036,944894.46347964,0
+CINF.US,D,20070327,000000,28.8036,28.8036,28.5613,28.628,453881.77832048,0
+CINF.US,D,20070328,000000,28.5387,28.5672,28.2877,28.3004,949174.28959394,0
+CINF.US,D,20070329,000000,28.3857,28.5122,28.1777,28.3798,999208.90275199,0
+CINF.US,D,20070330,000000,28.4691,28.5672,28.165,28.4004,1054671.2896672,0
+CINF.US,D,20070402,000000,28.3455,28.5672,28.3455,28.5122,566694.6507606,0
+CINF.US,D,20070403,000000,28.5319,28.9095,28.524,28.7899,760600.95069227,0
+CINF.US,D,20070404,000000,28.727,28.8222,28.6211,28.6613,635064.82196191,0
+CINF.US,D,20070405,000000,28.8104,28.8742,28.6123,28.7829,445799.24820276,0
+CINF.US,D,20070409,000000,28.7084,28.7702,28.524,28.5534,540962.68050694,0
+CINF.US,D,20070410,000000,28.4544,28.8036,28.4544,28.5908,455541.51079167,0
+CINF.US,D,20070411,000000,28.6613,28.7545,28.524,28.6398,616865.87580509,0
+CINF.US,D,20070412,000000,28.6751,28.6946,28.3563,28.5956,436928.65100876,0
+CINF.US,D,20070413,000000,28.9693,29.4833,28.8369,29.4686,1230946.5003133,0
+CINF.US,D,20070416,000000,29.598,30.5692,29.598,30.4837,1192017.2101336,0
+CINF.US,D,20070417,000000,30.4897,30.6574,30.422,30.5114,1107683.8380515,0
+CINF.US,D,20070418,000000,30.5819,30.7242,30.3023,30.6309,886386.85488665,0
+CINF.US,D,20070419,000000,30.6309,30.7085,30.5446,30.6309,782855.43479159,0
+CINF.US,D,20070420,000000,30.8379,30.9959,30.4613,30.8105,1097875.3085027,0
+CINF.US,D,20070423,000000,30.8105,30.9507,30.7359,30.7428,454664.74793834,0
+CINF.US,D,20070424,000000,30.8105,30.8173,30.478,30.5878,704340.30178387,0
+CINF.US,D,20070425,000000,30.8036,31.1381,30.6898,31.0469,1073395.2740443,0
+CINF.US,D,20070426,000000,31.0036,31.0959,30.6574,30.7035,1067081.5620087,0
+CINF.US,D,20070427,000000,30.6221,30.8311,30.5878,30.7653,784405.06216028,0
+CINF.US,D,20070430,000000,30.6644,30.8782,30.2966,30.3023,906411.71066013,0
+CINF.US,D,20070501,000000,30.2699,30.5368,30.2699,30.3681,697343.53031592,0
+CINF.US,D,20070502,000000,30.315,30.8242,30.315,30.5967,771922.40590887,0
+CINF.US,D,20070503,000000,30.5967,30.8105,30.3681,30.7791,982859.31452069,0
+CINF.US,D,20070504,000000,30.9576,30.9576,30.5878,30.7791,766943.20849527,0
+CINF.US,D,20070507,000000,30.8105,31.4068,30.7791,31.3519,986385.73627613,0
+CINF.US,D,20070508,000000,31.802,32.4544,31.5775,31.8953,1411446.4845225,0
+CINF.US,D,20070509,000000,31.8434,32.0365,31.6019,31.6815,1087745.6390716,0
+CINF.US,D,20070510,000000,31.6815,31.7109,31.2724,31.2852,977184.82377457,0
+CINF.US,D,20070511,000000,31.3225,31.4922,31.0036,31.448,806182.42414872,0
+CINF.US,D,20070514,000000,31.4666,31.5118,31.1381,31.1793,741938.13581654,0
+CINF.US,D,20070515,000000,31.2137,31.4785,30.9183,30.94,1109606.5993787,0
+CINF.US,D,20070516,000000,31.093,31.3274,31.0802,31.3274,614819.75598341,0
+CINF.US,D,20070517,000000,31.2921,31.4432,31.1733,31.3225,1003249.1483191,0
+CINF.US,D,20070518,000000,31.3804,31.4608,31.1655,31.3332,654645.17935857,0
+CINF.US,D,20070521,000000,31.1793,31.3666,31.0193,31.1655,846460.50183419,0
+CINF.US,D,20070522,000000,31.1655,31.2137,31.0116,31.0802,982818.53485308,0
+CINF.US,D,20070523,000000,31.2008,31.2137,30.9959,31.1184,1049185.4048838,0
+CINF.US,D,20070524,000000,31.1449,31.1449,30.6447,30.6968,969530.48016664,0
+CINF.US,D,20070525,000000,30.8516,30.8712,30.5642,30.7035,502925.44555591,0
+CINF.US,D,20070529,000000,30.7035,30.9713,30.6525,30.7085,1024721.6822922,0
+CINF.US,D,20070530,000000,30.7035,30.8516,30.5554,30.8036,1367993.7097146,0
+CINF.US,D,20070531,000000,30.6839,30.7791,30.32,30.422,1746561.5589336,0
+CINF.US,D,20070601,000000,30.5505,30.7242,30.4837,30.6721,803640.83136574,0
+CINF.US,D,20070604,000000,30.4967,30.7584,30.478,30.7359,688705.37722721,0
+CINF.US,D,20070605,000000,30.5642,30.6378,30.32,30.478,935269.44243508,0
+CINF.US,D,20070606,000000,30.4122,30.4967,30.32,30.3612,837559.31988948,0
+CINF.US,D,20070607,000000,30.217,30.3317,29.6177,29.6814,1089278.9545733,0
+CINF.US,D,20070608,000000,29.604,30.0551,29.604,30.0414,969237.88605163,0
+CINF.US,D,20070611,000000,30.0414,30.2906,29.8031,30.1523,529036.66671822,0
+CINF.US,D,20070612,000000,29.8178,30.3093,29.755,30.0955,1308273.9255023,0
+CINF.US,D,20070613,000000,30.1464,30.3269,29.9218,30.3269,1272127.847636,0
+CINF.US,D,20070614,000000,30.217,30.5692,30.217,30.2789,624112.42273706,0
+CINF.US,D,20070615,000000,30.469,30.5241,30.2278,30.2699,862582.74341864,0
+CINF.US,D,20070618,000000,30.2092,30.3847,30.2092,30.2239,550543.86340884,0
+CINF.US,D,20070619,000000,30.2789,30.3474,30.166,30.3317,858027.65454807,0
+CINF.US,D,20070620,000000,30.422,30.469,29.8482,29.855,716501.81815295,0
+CINF.US,D,20070621,000000,29.7924,29.8482,29.5117,29.6491,1133403.5744049,0
+CINF.US,D,20070622,000000,29.5785,29.5785,29.1361,29.1793,1920481.7437761,0
+CINF.US,D,20070625,000000,29.1861,29.4588,28.9429,29.0253,1120563.0765703,0
+CINF.US,D,20070626,000000,29.2685,29.3969,29.0507,29.2087,1257101.5596183,0
+CINF.US,D,20070627,000000,28.9242,29.498,28.9242,29.4519,1382041.28571,0
+CINF.US,D,20070628,000000,29.4519,29.604,29.2018,29.3528,838252.57423863,0
+CINF.US,D,20070629,000000,29.3608,29.4627,28.9095,29.0674,1141898.998657,0
+CINF.US,D,20070702,000000,29.2018,29.5333,29.2018,29.498,677990.51956611,0
+CINF.US,D,20070703,000000,29.6579,29.7786,29.4039,29.4186,522057.22660901,0
+CINF.US,D,20070705,000000,29.3765,29.5923,29.2764,29.3902,883887.06126296,0
+CINF.US,D,20070706,000000,29.2626,29.7276,29.2626,29.604,821177.1079241,0
+CINF.US,D,20070709,000000,29.5853,29.7924,29.5853,29.6814,898354.66783467,0
+CINF.US,D,20070710,000000,29.4588,29.6255,28.7006,28.7467,1246793.4791414,0
+CINF.US,D,20070711,000000,28.7467,28.9693,28.6486,28.9291,709815.99165044,0
+CINF.US,D,20070712,000000,28.9429,29.3048,28.8604,29.3048,736357.43830589,0
+CINF.US,D,20070713,000000,29.3528,29.3765,29.1587,29.2685,642660.03505182,0
+CINF.US,D,20070716,000000,29.3842,29.6814,29.3608,29.4116,905163.85283165,0
+CINF.US,D,20070717,000000,29.5333,29.6991,29.2626,29.2685,688489.24498894,0
+CINF.US,D,20070718,000000,29.2302,29.3107,28.6084,28.88,1128064.4964248,0
+CINF.US,D,20070719,000000,28.9027,29.0174,28.6682,28.7829,782159.12196738,0
+CINF.US,D,20070720,000000,28.7702,28.7702,27.9776,28.118,1430316.2562113,0
+CINF.US,D,20070723,000000,28.2111,28.4995,28.1327,28.1523,619297.36348556,0
+CINF.US,D,20070724,000000,27.9188,28.0257,27.0919,27.2165,1223058.6931084,0
+CINF.US,D,20070725,000000,27.3606,28.1523,27.3273,28.1405,1834805.7011384,0
+CINF.US,D,20070726,000000,27.9149,28.1699,27.2734,27.5431,1707894.2781184,0
+CINF.US,D,20070727,000000,27.6637,27.6637,26.8604,26.8664,1037889.4369593,0
+CINF.US,D,20070730,000000,26.9654,26.9723,26.3768,26.8713,1280859.7939602,0
+CINF.US,D,20070731,000000,26.9801,27.1812,26.2415,26.2542,1198643.9061181,0
+CINF.US,D,20070801,000000,26.1473,26.8713,25.7883,26.8212,1799239.7140436,0
+CINF.US,D,20070802,000000,26.7603,27.3763,26.6653,26.9046,1185913.513386,0
+CINF.US,D,20070803,000000,26.8124,27.2165,25.6383,25.6383,1419868.505373,0
+CINF.US,D,20070806,000000,25.6549,26.6967,25.452,26.6967,1198331.941661,0
+CINF.US,D,20070807,000000,26.061,27.0655,25.9149,26.6653,1481988.1730233,0
+CINF.US,D,20070808,000000,26.6653,27.5764,26.4112,26.8713,1616044.1938063,0
+CINF.US,D,20070809,000000,27.7432,27.7432,24.6201,24.7221,2953530.6341917,0
+CINF.US,D,20070810,000000,25.1203,27.39,24.115,27.1655,2835693.7067037,0
+CINF.US,D,20070813,000000,27.3686,28.0257,26.4229,27.8079,1891953.307817,0
+CINF.US,D,20070814,000000,27.7374,27.9306,26.5093,26.5093,1528631.9568207,0
+CINF.US,D,20070815,000000,26.3357,27.3469,26.3357,26.6045,1220988.1054861,0
+CINF.US,D,20070816,000000,26.3102,27.7727,26.3102,27.649,1549604.9398657,0
+CINF.US,D,20070817,000000,28.1896,29.2244,27.8571,28.5761,1422564.0414011,0
+CINF.US,D,20070820,000000,28.5672,28.7967,27.9571,28.263,872808.24506856,0
+CINF.US,D,20070821,000000,28.0915,28.5534,27.8217,28.373,1075151.8582261,0
+CINF.US,D,20070822,000000,28.4691,29.0301,28.3798,28.8663,1020415.3493941,0
+CINF.US,D,20070823,000000,29.1233,29.1233,28.5319,28.6751,827528.54115233,0
+CINF.US,D,20070824,000000,28.727,28.8429,28.5192,28.8036,1023285.2185012,0
+CINF.US,D,20070827,000000,28.8536,28.8536,28.5192,28.5446,644500.21755214,0
+CINF.US,D,20070828,000000,28.3004,28.3514,27.8217,27.8433,1141402.5062039,0
+CINF.US,D,20070829,000000,28.0983,28.5122,27.7922,28.5122,890099.84362135,0
+CINF.US,D,20070830,000000,28.1464,28.3857,27.7727,28.0915,618308.45654633,0
+CINF.US,D,20070831,000000,28.3455,28.6486,28.118,28.2249,884462.05457607,0
+CINF.US,D,20070904,000000,28.272,28.7388,28.0179,28.5761,684786.45117114,0
+CINF.US,D,20070905,000000,28.2787,28.4691,27.9826,28.3563,1175301.6243856,0
+CINF.US,D,20070906,000000,28.3455,28.6398,28.118,28.6339,944592.69393942,0
+CINF.US,D,20070907,000000,28.1974,28.4612,28.112,28.3641,1202529.1889483,0
+CINF.US,D,20070910,000000,28.4798,28.7084,27.9629,28.1572,1070604.925289,0
+CINF.US,D,20070911,000000,28.3328,29.1077,28.0395,29.0096,1177482.3171104,0
+CINF.US,D,20070912,000000,28.988,28.988,28.4544,28.6398,842441.66559253,0
+CINF.US,D,20070913,000000,28.7762,29.0625,28.628,28.9763,632004.30790876,0
+CINF.US,D,20070914,000000,28.8536,28.9369,28.5446,28.8036,608397.97782858,0
+CINF.US,D,20070917,000000,28.7762,28.7899,28.4151,28.5446,617826.23697699,0
+CINF.US,D,20070918,000000,28.5908,29.9982,28.4691,29.9982,1311540.3768768,0
+CINF.US,D,20070919,000000,29.7786,29.9718,29.5599,29.7334,993543.58743108,0
+CINF.US,D,20070920,000000,29.7128,29.7668,29.089,29.1654,717074.77248268,0
+CINF.US,D,20070921,000000,29.5539,29.5539,28.9958,29.0037,1061416.2466877,0
+CINF.US,D,20070924,000000,28.988,29.1155,28.4995,28.5055,673979.83925796,0
+CINF.US,D,20070925,000000,28.3072,28.727,28.2483,28.6751,579003.99342473,0
+CINF.US,D,20070926,000000,28.7702,29.1714,28.5122,28.727,677470.57880425,0
+CINF.US,D,20070927,000000,28.9291,29.1654,28.7702,29.037,517733.56235205,0
+CINF.US,D,20070928,000000,28.9556,29.2626,28.88,29.0096,833696.46587637,0
+CINF.US,D,20071001,000000,29.089,29.7334,28.9369,29.7334,928691.68205169,0
+CINF.US,D,20071002,000000,29.8031,30.0955,29.7197,30.0356,686512.45060219,0
+CINF.US,D,20071003,000000,29.9649,29.9649,29.4441,29.5049,663825.70202633,0
+CINF.US,D,20071004,000000,29.6294,29.755,29.2626,29.4186,428940.9336182,0
+CINF.US,D,20071005,000000,29.6452,30.0414,29.5412,29.7393,781112.10400182,0
+CINF.US,D,20071008,000000,29.604,29.755,29.5539,29.6943,431526.36454384,0
+CINF.US,D,20071009,000000,29.76,29.9277,29.4833,29.8178,534150.43703488,0
+CINF.US,D,20071010,000000,29.8178,30.0062,29.6658,29.855,722879.75816512,0
+CINF.US,D,20071011,000000,29.9806,30.166,29.8031,29.8992,1098331.021288,0
+CINF.US,D,20071012,000000,30.0414,30.0551,29.6579,29.9649,722033.58006248,0
+CINF.US,D,20071015,000000,29.9355,30.1219,29.5176,29.6746,963204.53423066,0
+CINF.US,D,20071016,000000,29.707,29.8031,29.1861,29.2626,681790.16509446,0
+CINF.US,D,20071017,000000,29.5599,29.7334,28.731,29.0174,941294.63832253,0
+CINF.US,D,20071018,000000,28.8604,29.037,28.524,28.6946,781797.20241746,0
+CINF.US,D,20071019,000000,28.6084,28.8036,27.656,27.656,1288512.0985848,0
+CINF.US,D,20071022,000000,27.6941,28.5055,27.649,28.3376,1013560.287271,0
+CINF.US,D,20071023,000000,28.4004,28.4407,27.9022,28.263,563842.1130122,0
+CINF.US,D,20071024,000000,27.804,27.9423,26.5446,26.7114,8198653.2796668,0
+CINF.US,D,20071025,000000,26.0433,26.5338,25.1449,26.3848,3814610.6468594,0
+CINF.US,D,20071026,000000,26.3848,26.5181,25.7265,26.4652,1797305.7383079,0
+CINF.US,D,20071029,000000,26.6603,26.7114,26.3042,26.624,1095710.927645,0
+CINF.US,D,20071030,000000,26.4719,26.8713,26.4171,26.6712,977471.30093945,0
+CINF.US,D,20071031,000000,26.935,27.0065,26.3435,26.6466,1590816.8719393,0
+CINF.US,D,20071101,000000,26.3042,26.5446,25.7883,26.2042,1744617.3882809,0
+CINF.US,D,20071102,000000,26.1091,26.2415,25.452,25.9884,2313447.8741321,0
+CINF.US,D,20071105,000000,25.6137,26.2915,25.5598,25.962,1263480.5191221,0
+CINF.US,D,20071106,000000,25.957,26.3995,25.5785,26.3298,1168271.2096919,0
+CINF.US,D,20071107,000000,26.0375,26.2278,25.6049,25.7011,1644203.5737737,0
+CINF.US,D,20071108,000000,25.7206,26.624,25.6177,26.4789,1918323.4798686,0
+CINF.US,D,20071109,000000,25.9884,27.4087,25.9757,26.8928,1435026.3078188,0
+CINF.US,D,20071112,000000,26.8046,27.7972,26.7398,27.1949,1235289.5349123,0
+CINF.US,D,20071113,000000,27.3606,28.0866,27.2009,28.0796,966480.16103038,0
+CINF.US,D,20071114,000000,27.9149,28.2483,27.6236,27.7727,1031452.3664292,0
+CINF.US,D,20071115,000000,27.7089,28.0395,27.2812,27.4274,1273157.5342429,0
+CINF.US,D,20071116,000000,27.7178,27.7579,26.677,27.1076,1804024.1885444,0
+CINF.US,D,20071119,000000,26.8467,27.2086,26.5093,26.9272,1550051.477226,0
+CINF.US,D,20071120,000000,26.885,27.4617,26.677,27.3763,1410953.0505446,0
+CINF.US,D,20071121,000000,27.1742,27.4274,26.6712,26.8997,1250087.4567916,0
+CINF.US,D,20071123,000000,27.0203,27.3342,26.8526,27.2009,583427.56786731,0
+CINF.US,D,20071126,000000,27.0272,27.1949,26.057,26.057,2953546.9460587,0
+CINF.US,D,20071127,000000,25.9983,26.6466,25.8619,26.525,1867683.2886467,0
+CINF.US,D,20071128,000000,26.9125,27.242,26.7466,26.9467,2300330.0745578,0
+CINF.US,D,20071129,000000,26.7398,27.0861,26.3768,26.7603,1983797.2751788,0
+CINF.US,D,20071130,000000,27.0272,27.5647,26.6603,26.778,1492997.6637828,0
+CINF.US,D,20071203,000000,26.6182,26.9801,26.2915,26.6045,1274262.6632348,0
+CINF.US,D,20071204,000000,26.4956,26.7977,26.1091,26.1552,1945574.4927401,0
+CINF.US,D,20071205,000000,26.4505,26.5446,26.061,26.4789,1461063.1060876,0
+CINF.US,D,20071206,000000,26.2415,26.9801,26.1199,26.8928,1228076.6312062,0
+CINF.US,D,20071207,000000,26.832,27.295,26.8124,26.9125,1159364.9302887,0
+CINF.US,D,20071210,000000,27.0203,27.6236,26.885,27.2009,966907.32804845,0
+CINF.US,D,20071211,000000,27.1872,27.3273,26.3357,26.4229,1687418.8070179,0
+CINF.US,D,20071212,000000,27.0732,27.3215,26.2111,26.6653,1701961.8559746,0
+CINF.US,D,20071213,000000,26.4043,26.7045,26.0699,26.6897,1291147.4846033,0
+CINF.US,D,20071214,000000,26.5387,26.7114,26.2278,26.3357,1547905.4472187,0
+CINF.US,D,20071217,000000,26.1915,26.3848,25.8345,25.8736,1701591.7804911,0
+CINF.US,D,20071218,000000,26.2847,26.4505,25.8679,26.3357,1354672.0118024,0
+CINF.US,D,20071219,000000,26.2278,26.4572,25.8863,26.2337,1240182.0755323,0
+CINF.US,D,20071220,000000,26.3229,26.4896,25.9149,26.1984,1351943.8520402,0
+CINF.US,D,20071221,000000,26.4298,26.6653,26.0964,26.6653,2664808.5486221,0
+CINF.US,D,20071224,000000,26.6712,27.1742,26.5593,27.1292,460021.15727719,0
+CINF.US,D,20071226,000000,26.9654,27.1605,26.7526,27.0419,635900.80514764,0
+CINF.US,D,20071227,000000,27.141,27.141,26.4572,26.4572,802737.56172847,0
+CINF.US,D,20071228,000000,26.6653,26.7398,26.4171,26.5181,795291.19442528,0
+CINF.US,D,20071231,000000,26.3435,26.7673,26.1915,26.4838,1350327.9577115,0
+CINF.US,D,20080102,000000,26.2975,26.3848,25.6049,25.6765,1827005.5702188,0
+CINF.US,D,20080103,000000,25.6932,25.8736,25.4637,25.4784,1031982.502108,0
+CINF.US,D,20080104,000000,25.3303,25.4872,25.0703,25.3146,1348307.3251823,0
+CINF.US,D,20080107,000000,25.3087,25.8345,25.1332,25.5177,1286745.3194862,0
+CINF.US,D,20080108,000000,25.5048,25.6892,24.5416,24.5466,1312629.1940016,0
+CINF.US,D,20080109,000000,24.5416,25.0262,24.3288,25.0193,1484426.7971456,0
+CINF.US,D,20080110,000000,24.7838,25.9512,24.728,25.5558,1564135.7549223,0
+CINF.US,D,20080111,000000,25.1203,25.7609,24.8241,25.2234,1128259.2193375,0
+CINF.US,D,20080114,000000,25.3577,25.4068,25.0115,25.3303,688996.95185052,0
+CINF.US,D,20080115,000000,24.9682,25.0429,24.5466,24.7417,1065922.3999572,0
+CINF.US,D,20080116,000000,24.6986,25.3724,24.5034,24.9301,1213271.5728851,0
+CINF.US,D,20080117,000000,24.9046,24.9046,23.9521,23.9884,1246664.0036969,0
+CINF.US,D,20080118,000000,24.0511,24.5857,23.0487,23.5078,1855283.2112221,0
+CINF.US,D,20080122,000000,22.5093,24.1394,22.5093,23.6324,1892913.6689889,0
+CINF.US,D,20080123,000000,22.7201,24.8849,22.4936,24.8682,2006512.5695219,0
+CINF.US,D,20080124,000000,24.7691,24.9438,24.3337,24.6908,2300034.4219677,0
+CINF.US,D,20080125,000000,24.9183,24.9183,23.7089,23.7717,1235710.5849804,0
+CINF.US,D,20080128,000000,23.7844,25.2234,23.5765,25.2234,2074990.8068424,0
+CINF.US,D,20080129,000000,25.3009,25.9433,25.192,25.7688,1483488.8647909,0
+CINF.US,D,20080130,000000,25.9286,26.7526,25.6137,25.6549,1903635.6630919,0
+CINF.US,D,20080131,000000,25.1998,26.2111,25.0341,25.8158,2056211.7699141,0
+CINF.US,D,20080201,000000,25.7688,26.162,25.4587,26.0129,1309841.9037214,0
+CINF.US,D,20080204,000000,25.9884,26.3042,25.6834,25.9512,863209.73080794,0
+CINF.US,D,20080205,000000,25.2586,26.0061,25.2302,25.3087,1116690.0276403,0
+CINF.US,D,20080206,000000,25.7883,25.9757,25.1773,25.3263,1636170.9987488,0
+CINF.US,D,20080207,000000,25.0488,25.8736,25.0488,25.4715,1456580.4011271,0
+CINF.US,D,20080208,000000,25.2459,25.5048,25.0046,25.3087,1023601.260925,0
+CINF.US,D,20080211,000000,25.2097,25.294,24.6064,25.1203,1812325.9093755,0
+CINF.US,D,20080212,000000,25.2586,25.5048,24.9104,25.192,1361639.2180113,0
+CINF.US,D,20080213,000000,25.4872,25.5177,25.0645,25.3303,1263650.7742343,0
+CINF.US,D,20080214,000000,25.4068,25.5108,24.9046,25.0968,1402187.4609947,0
+CINF.US,D,20080215,000000,25.0645,25.5255,24.829,25.5255,1486054.9253744,0
+CINF.US,D,20080219,000000,25.7138,25.808,25.2175,25.4784,1561759.3197931,0
+CINF.US,D,20080220,000000,25.2175,25.8345,25.2175,25.7325,1251767.5790966,0
+CINF.US,D,20080221,000000,25.7442,25.9433,25.3794,25.4126,934089.89054984,0
+CINF.US,D,20080222,000000,25.4068,25.5411,24.8094,25.5411,1669807.0880745,0
+CINF.US,D,20080225,000000,25.452,25.962,25.1517,25.8863,1186134.7430828,0
+CINF.US,D,20080226,000000,25.7393,26.2415,25.7393,26.0767,976181.64395169,0
+CINF.US,D,20080227,000000,25.9884,26.5338,25.9355,26.3995,1048109.8411508,0
+CINF.US,D,20080228,000000,26.1091,26.1915,25.5558,25.5677,1042773.8216458,0
+CINF.US,D,20080229,000000,25.3656,25.4273,24.8241,24.8977,2327952.1824046,0
+CINF.US,D,20080303,000000,24.8172,24.9183,24.1826,24.7487,1823775.8205451,0
+CINF.US,D,20080304,000000,24.4426,24.9821,24.2631,24.8565,1773147.8632235,0
+CINF.US,D,20080305,000000,24.8682,25.2714,24.5229,24.8369,1927000.3736414,0
+CINF.US,D,20080306,000000,24.6368,24.829,24.3622,24.6143,1863420.7938911,0
+CINF.US,D,20080307,000000,24.3337,25.2047,24.3151,24.8634,1850364.1638183,0
+CINF.US,D,20080310,000000,24.8172,25.1449,24.5112,24.6014,1387239.673837,0
+CINF.US,D,20080311,000000,25.2047,25.9286,24.9977,25.9286,1848510.727926,0
+CINF.US,D,20080312,000000,25.8679,26.3848,25.5177,25.5177,2037804.8474525,0
+CINF.US,D,20080313,000000,25.0703,25.6137,24.7487,25.452,1701630.5211754,0
+CINF.US,D,20080314,000000,25.5862,25.5862,24.4426,24.7957,2855673.7048427,0
+CINF.US,D,20080317,000000,24.2788,25.3989,24.2788,24.9977,2485756.2426127,0
+CINF.US,D,20080318,000000,25.1841,25.4961,24.7564,25.4961,2582466.2438105,0
+CINF.US,D,20080319,000000,25.7736,26.2111,25.343,25.343,2206823.3162497,0
+CINF.US,D,20080320,000000,25.5785,26.6653,25.343,26.5966,2163816.0593103,0
+CINF.US,D,20080324,000000,26.4572,26.9537,26.061,26.1199,1272902.6613204,0
+CINF.US,D,20080325,000000,25.9512,26.3768,25.5558,25.9983,1839467.8366364,0
+CINF.US,D,20080326,000000,25.7609,26.0061,25.4715,25.5343,1286793.2355956,0
+CINF.US,D,20080327,000000,25.7206,25.7393,25.2459,25.2586,1714322.1732232,0
+CINF.US,D,20080328,000000,25.5177,25.8285,25.294,25.3087,1436925.620837,0
+CINF.US,D,20080331,000000,25.343,25.9002,25.1203,25.4784,2545710.5099137,0
+CINF.US,D,20080401,000000,25.1115,26.6113,25.1115,26.6045,2089949.8084087,0
+CINF.US,D,20080402,000000,26.6182,26.7977,26.2111,26.7703,1677604.160519,0
+CINF.US,D,20080403,000000,26.4112,26.6113,26.2847,26.5338,1409736.7969585,0
+CINF.US,D,20080404,000000,26.4298,26.4298,25.9512,25.9943,1241435.0308192,0
+CINF.US,D,20080407,000000,26.0894,26.2768,25.8158,26.2542,1236788.1876966,0
+CINF.US,D,20080408,000000,26.0129,26.2248,25.7393,25.8736,1527756.2134591,0
+CINF.US,D,20080409,000000,25.7736,26.5093,25.2646,25.3009,1968473.2955875,0
+CINF.US,D,20080410,000000,25.5862,25.5862,25.0341,25.3087,1787864.2257676,0
+CINF.US,D,20080411,000000,25.1203,25.4068,24.9682,25.0772,1496897.2194968,0
+CINF.US,D,20080414,000000,24.829,25.1282,24.1542,24.2317,2367011.9675206,0
+CINF.US,D,20080415,000000,24.3542,24.829,24.3337,24.8094,1376826.5857161,0
+CINF.US,D,20080416,000000,25.0556,25.2097,24.7369,25.1773,1641305.1588993,0
+CINF.US,D,20080417,000000,25.0193,25.2528,24.8025,25.1115,1719628.6274693,0
+CINF.US,D,20080418,000000,25.6177,25.7942,25.2175,25.343,1435760.3418355,0
+CINF.US,D,20080421,000000,25.1646,25.2459,24.7838,25.0429,1003646.7500782,0
+CINF.US,D,20080422,000000,24.829,24.9046,24.5034,24.6014,1054367.4811436,0
+CINF.US,D,20080423,000000,24.8241,25.038,24.5348,25.0262,1473397.936044,0
+CINF.US,D,20080424,000000,25.0645,25.6932,24.9752,25.6246,1346743.4249299,0
+CINF.US,D,20080425,000000,25.7011,25.7393,24.9821,25.3146,1446640.3571503,0
+CINF.US,D,20080428,000000,25.1773,25.4715,25.0046,25.4215,1021104.5257764,0
+CINF.US,D,20080429,000000,25.2586,25.5735,25.0429,25.138,1259895.9863404,0
+CINF.US,D,20080430,000000,24.1277,24.8172,24.0444,24.0444,2247954.7084797,0
+CINF.US,D,20080501,000000,23.8824,24.4897,23.7089,24.367,2263323.5457052,0
+CINF.US,D,20080502,000000,24.5034,25.138,24.4543,24.6143,1467959.96737,0
+CINF.US,D,20080505,000000,24.6505,24.7093,24.2121,24.3542,1962044.3809909,0
+CINF.US,D,20080506,000000,24.1826,24.5229,23.958,24.3425,1523689.4611079,0
+CINF.US,D,20080507,000000,24.2631,24.3955,23.9727,23.9727,693037.19741769,0
+CINF.US,D,20080508,000000,23.6961,23.9473,23.241,23.4655,2385641.1391705,0
+CINF.US,D,20080509,000000,23.2341,23.7089,23.1949,23.4655,1473814.9081452,0
+CINF.US,D,20080512,000000,23.5441,23.8777,23.5441,23.8226,1514134.78499,0
+CINF.US,D,20080513,000000,23.9806,23.9806,23.6646,23.7638,1662635.9835275,0
+CINF.US,D,20080514,000000,23.8463,24.2739,23.7638,24.1394,1080886.4989818,0
+CINF.US,D,20080515,000000,24.0658,24.2739,23.8638,24.1944,974307.81822561,0
+CINF.US,D,20080516,000000,24.1209,24.2455,23.6128,23.7844,1070155.3294537,0
+CINF.US,D,20080519,000000,23.6775,24.0915,23.5843,23.8777,1167560.623984,0
+CINF.US,D,20080520,000000,23.7717,23.9178,23.7717,23.7922,1034734.110179,0
+CINF.US,D,20080521,000000,23.7844,24.0511,23.6519,23.6706,1625193.1122317,0
+CINF.US,D,20080522,000000,23.6392,24.008,23.6186,23.9266,1067499.5536016,0
+CINF.US,D,20080523,000000,23.8256,23.958,23.4774,23.4774,1165237.2024227,0
+CINF.US,D,20080527,000000,23.5706,23.8894,23.5294,23.7844,1122405.298054,0
+CINF.US,D,20080528,000000,23.702,23.9953,23.3067,23.4774,889017.14344666,0
+CINF.US,D,20080529,000000,23.496,23.9806,23.4774,23.8962,803402.27031031,0
+CINF.US,D,20080530,000000,24.0198,24.0835,23.3832,23.4598,1437348.7098883,0
+CINF.US,D,20080602,000000,23.3067,23.5166,23.1134,23.2724,1255407.1644297,0
+CINF.US,D,20080603,000000,23.3488,23.4097,22.8074,23.0232,1341759.1300577,0
+CINF.US,D,20080604,000000,23.084,23.2793,22.9586,23.0693,1646150.8029015,0
+CINF.US,D,20080605,000000,23.2135,23.4882,23.0409,23.4774,1225022.2341031,0
+CINF.US,D,20080606,000000,23.2645,23.4371,22.3052,22.3052,2084285.5125794,0
+CINF.US,D,20080609,000000,22.5387,22.7869,22.1041,22.2994,1687205.7332547,0
+CINF.US,D,20080610,000000,22.1178,22.5524,22.1178,22.3121,1443623.6812399,0
+CINF.US,D,20080611,000000,22.1905,22.4936,21.4754,21.4754,1902969.9350184,0
+CINF.US,D,20080612,000000,21.494,22.0109,21.393,21.6127,1611900.9795785,0
+CINF.US,D,20080613,000000,21.5813,22.0061,20.8712,21.1645,2821936.6858398,0
+CINF.US,D,20080616,000000,20.9996,21.3008,20.8369,21.0987,1853267.6761511,0
+CINF.US,D,20080617,000000,21.04,21.2577,19.9118,19.9393,3808196.0051464,0
+CINF.US,D,20080618,000000,19.545,19.545,18.4258,18.8967,6261848.4544434,0
+CINF.US,D,20080619,000000,18.673,19.2085,18.4347,19.1596,4588176.4733724,0
+CINF.US,D,20080620,000000,18.9153,19.545,18.5112,19.29,5849413.091285,0
+CINF.US,D,20080623,000000,19.2704,19.4106,17.9039,17.9677,4666295.0241128,0
+CINF.US,D,20080624,000000,18.0394,18.2797,17.8099,17.9619,2957212.018684,0
+CINF.US,D,20080625,000000,18.1728,18.5259,17.954,18.0619,3256791.6907513,0
+CINF.US,D,20080626,000000,17.8922,18.0913,17.6764,17.6891,2651265.6210133,0
+CINF.US,D,20080627,000000,17.7628,17.9453,17.4136,17.4725,5267843.0372768,0
+CINF.US,D,20080630,000000,17.3823,17.5323,16.9898,17.0135,3659450.1286033,0
+CINF.US,D,20080701,000000,16.5985,17.1655,16.4239,16.877,6024334.416967,0
+CINF.US,D,20080702,000000,17.0065,17.388,16.8908,16.9065,3284443.363857,0
+CINF.US,D,20080703,000000,17.0938,17.3537,16.7652,16.7996,2071860.9673543,0
+CINF.US,D,20080707,000000,16.9398,17.0526,16.2581,16.3072,3613489.4042382,0
+CINF.US,D,20080708,000000,16.4346,17.0065,16.264,16.9801,3703525.8128337,0
+CINF.US,D,20080709,000000,17.0869,17.1066,16.0031,16.055,3295336.6325639,0
+CINF.US,D,20080710,000000,16.1954,16.264,15.7627,15.8893,3558140.1809005,0
+CINF.US,D,20080711,000000,15.8049,16.1375,15.3665,15.6009,3678837.8020706,0
+CINF.US,D,20080714,000000,15.8491,16.0472,14.9849,14.9899,3247713.1172524,0
+CINF.US,D,20080715,000000,14.9045,15.2635,14.5288,14.623,4207905.0535395,0
+CINF.US,D,20080716,000000,14.5887,15.4312,14.4807,15.4312,4275155.8228651,0
+CINF.US,D,20080717,000000,16.1101,16.5043,15.5892,16.417,6302010.3100762,0
+CINF.US,D,20080718,000000,16.4798,16.8849,15.9413,16.7857,4318240.5611731,0
+CINF.US,D,20080721,000000,16.7231,17.2577,16.6113,16.9398,4856740.1497571,0
+CINF.US,D,20080722,000000,16.9898,18.0453,16.5425,18.0394,4299197.475897,0
+CINF.US,D,20080723,000000,18.2994,18.6416,17.8922,18.5112,4291909.1298057,0
+CINF.US,D,20080724,000000,18.4857,18.6603,18.0836,18.0983,4252444.6064888,0
+CINF.US,D,20080725,000000,18.118,18.3592,17.7628,17.9756,2808998.316803,0
+CINF.US,D,20080728,000000,17.8628,18.0619,17.4214,17.4725,2354857.5875932,0
+CINF.US,D,20080729,000000,17.5157,18.519,17.5157,18.519,2825432.5228445,0
+CINF.US,D,20080730,000000,18.5456,18.5887,18.105,18.4533,2068761.7126169,0
+CINF.US,D,20080731,000000,18.2444,18.9211,18.1993,18.6476,2929109.7302513,0
+CINF.US,D,20080801,000000,18.9094,18.9643,18.3061,18.6348,2131924.3202661,0
+CINF.US,D,20080804,000000,18.9035,18.9261,18.2994,18.6348,2416178.9932505,0
+CINF.US,D,20080805,000000,18.6858,19.339,18.6416,19.339,1964970.322141,0
+CINF.US,D,20080806,000000,19.4048,19.5186,19.0221,19.2175,2241716.438829,0
+CINF.US,D,20080807,000000,19.2175,19.29,18.265,18.318,3105003.6510055,0
+CINF.US,D,20080808,000000,18.2944,18.9565,18.2944,18.9035,2090962.1636566,0
+CINF.US,D,20080811,000000,18.8888,19.445,18.5062,19.0693,1733003.3389495,0
+CINF.US,D,20080812,000000,18.9153,19.0869,18.4925,18.6015,1860577.431568,0
+CINF.US,D,20080813,000000,18.4749,18.7849,18.0453,18.3944,1870352.3178909,0
+CINF.US,D,20080814,000000,18.3228,18.982,18.1502,18.9261,1904897.793804,0
+CINF.US,D,20080815,000000,18.9937,19.5244,18.7761,19.2175,1884755.6964862,0
+CINF.US,D,20080818,000000,19.1654,19.4518,18.5533,18.5887,1605670.8658614,0
+CINF.US,D,20080819,000000,18.5259,18.7153,18.112,18.3944,1812716.3746928,0
+CINF.US,D,20080820,000000,18.3944,18.673,18.0796,18.4857,1416492.9683876,0
+CINF.US,D,20080821,000000,18.2994,18.5112,18.1571,18.3298,1212079.7870997,0
+CINF.US,D,20080822,000000,18.5808,18.8888,18.265,18.8888,1297363.3254368,0
+CINF.US,D,20080825,000000,18.7005,18.7898,18.5062,18.5112,1139039.3244667,0
+CINF.US,D,20080826,000000,18.5259,18.9643,18.4189,18.9035,1286445.5889294,0
+CINF.US,D,20080827,000000,18.8487,19.3695,18.6348,19.3449,1778777.4963353,0
+CINF.US,D,20080828,000000,19.55,19.7912,19.3449,19.7658,2959345.814791,0
+CINF.US,D,20080829,000000,19.6264,20.0403,19.6068,19.853,1590646.616827,0
+CINF.US,D,20080902,000000,20.0953,20.3552,19.8864,20.2474,2118220.3129702,0
+CINF.US,D,20080903,000000,20.2081,20.6799,20.008,20.6662,1710737.6404415,0
+CINF.US,D,20080904,000000,20.6201,20.7496,20.0815,20.0815,2912819.272538,0
+CINF.US,D,20080905,000000,19.8991,20.4769,19.8736,20.47,2815613.7983789,0
+CINF.US,D,20080908,000000,21.1331,21.393,20.6985,21.3352,3266832.6644054,0
+CINF.US,D,20080909,000000,21.3087,21.3204,20.0002,20.0002,4078591.708098,0
+CINF.US,D,20080910,000000,20.164,20.1699,19.6706,19.7324,3049417.9055958,0
+CINF.US,D,20080911,000000,19.5627,19.8804,19.0084,19.8804,3158786.9351072,0
+CINF.US,D,20080912,000000,19.6912,20.0757,19.5186,19.8207,1888182.208056,0
+CINF.US,D,20080915,000000,19.0369,20.2219,18.3797,19.0948,2653031.3806201,0
+CINF.US,D,20080916,000000,18.318,19.6785,18.0796,19.6785,3538225.4302296,0
+CINF.US,D,20080917,000000,19.0772,19.391,18.0187,18.0187,3535565.5764106,0
+CINF.US,D,20080918,000000,18.2444,20.4092,17.7118,20.3671,4234230.3679566,0
+CINF.US,D,20080919,000000,23.3361,23.3361,9.16123,22.5093,2789506.6551834,0
+CINF.US,D,20080922,000000,21.4422,22.4043,20.2219,20.2219,1220004.2960053,0
+CINF.US,D,20080923,000000,23.241,23.4461,19.6843,19.6843,1234250.6728804,0
+CINF.US,D,20080924,000000,19.4176,20.215,19.3695,19.6471,1156061.7772134,0
+CINF.US,D,20080925,000000,19.8933,20.932,19.4243,20.8653,1376849.0145332,0
+CINF.US,D,20080926,000000,20.3494,22.6868,20.3287,21.7952,1038633.665893,0
+CINF.US,D,20080929,000000,21.5333,22.4043,17.4214,17.4214,1752773.3218003,0
+CINF.US,D,20080930,000000,19.0438,20.0335,17.0801,19.0488,1806297.655013,0
+CINF.US,D,20081001,000000,18.2375,19.9609,18.0394,19.8648,1272548.897704,0
+CINF.US,D,20081002,000000,19.5244,19.7991,17.7843,17.7843,1498805.7079403,0
+CINF.US,D,20081003,000000,17.951,20.4298,17.0291,17.0409,1326721.6276315,0
+CINF.US,D,20081006,000000,16.7446,17.5323,15.6136,16.3306,1561661.4485908,0
+CINF.US,D,20081007,000000,16.0237,16.516,15.0692,15.1046,1605801.3607977,0
+CINF.US,D,20081008,000000,15.0977,16.7446,14.4867,14.9369,1345102.0433091,0
+CINF.US,D,20081009,000000,15.4381,15.4381,12.5935,12.5935,2977052.3464616,0
+CINF.US,D,20081010,000000,12.3914,14.0619,11.4263,12.9555,2714391.5269616,0
+CINF.US,D,20081013,000000,13.4832,15.3606,13.4832,15.3184,2035630.2716779,0
+CINF.US,D,20081014,000000,15.4077,16.2708,14.8231,16.1954,3051587.3839119,0
+CINF.US,D,20081015,000000,15.9815,16.0688,14.7377,14.8231,1928297.167071,0
+CINF.US,D,20081016,000000,15.0977,15.1566,13.7392,14.9976,2309797.0743903,0
+CINF.US,D,20081017,000000,14.5435,16.2885,12.7996,14.9849,1595122.1853457,0
+CINF.US,D,20081020,000000,15.0183,15.2997,14.52,15.2331,1795214.7608519,0
+CINF.US,D,20081021,000000,15.2047,15.905,14.7446,15.5078,1314770.1265505,0
+CINF.US,D,20081022,000000,15.132,15.292,14.3796,14.6681,1384044.5868808,0
+CINF.US,D,20081023,000000,14.9555,15.3448,14.3621,15.2508,2123692.9443618,0
+CINF.US,D,20081024,000000,13.6823,15.5382,13.6823,14.8908,1522395.7261534,0
+CINF.US,D,20081027,000000,14.6945,14.9045,13.7471,14.4013,1956775.6479374,0
+CINF.US,D,20081028,000000,14.5494,16.2788,14.0315,16.1443,2162826.1328794,0
+CINF.US,D,20081029,000000,16.3778,17.0135,15.3047,16.0972,1721141.5531372,0
+CINF.US,D,20081030,000000,16.6161,16.7652,15.9207,16.4503,966374.13389463,0
+CINF.US,D,20081031,000000,16.5102,17.4361,15.6009,17.4097,1891263.111943,0
+CINF.US,D,20081103,000000,17.2939,17.6824,16.9261,17.6,1403139.666233,0
+CINF.US,D,20081104,000000,18.2875,18.9643,17.9619,18.3886,1691748.588225,0
+CINF.US,D,20081105,000000,18.2208,18.7956,17.6265,17.7432,1569978.4617972,0
+CINF.US,D,20081106,000000,17.4872,17.8992,16.4503,16.523,1248257.4692082,0
+CINF.US,D,20081107,000000,16.6053,17.2458,16.5866,17.1822,1144526.2287418,0
+CINF.US,D,20081110,000000,17.388,17.5715,15.9893,16.2081,1472854.5469733,0
+CINF.US,D,20081111,000000,15.8833,16.4503,15.5312,16.1502,973713.45457039,0
+CINF.US,D,20081112,000000,15.7293,16.1542,15.5008,15.5126,1179309.2462187,0
+CINF.US,D,20081113,000000,15.6872,17.8922,15.4803,17.8922,2310751.3186122,0
+CINF.US,D,20081114,000000,17.5077,18.3719,17.2458,17.5715,1443033.3955513,0
+CINF.US,D,20081117,000000,17.3017,17.8049,16.9134,16.9721,1715184.663193,0
+CINF.US,D,20081118,000000,16.7583,17.7058,16.7171,17.6579,2749708.7580839,0
+CINF.US,D,20081119,000000,17.4793,17.8775,16.673,16.9329,4811506.322967,0
+CINF.US,D,20081120,000000,16.6661,17.495,15.7775,15.8756,4995235.0373581,0
+CINF.US,D,20081121,000000,16.2826,16.7583,14.8908,16.417,3012842.6217281,0
+CINF.US,D,20081124,000000,16.7231,18.6858,16.4102,18.5661,2399864.0677366,0
+CINF.US,D,20081125,000000,18.6858,18.6858,17.7755,18.4857,1913158.7349674,0
+CINF.US,D,20081126,000000,17.9619,19.0438,17.3606,18.9211,1716756.7193788,0
+CINF.US,D,20081128,000000,18.8888,19.6196,18.7466,19.5863,1075723.7930641,0
+CINF.US,D,20081201,000000,18.7466,19.4243,16.7446,16.8849,1731539.3488827,0
+CINF.US,D,20081202,000000,17.388,18.5347,16.8849,18.5259,2115217.9099433,0
+CINF.US,D,20081203,000000,17.7843,18.9565,17.6342,18.9408,2523613.0275345,0
+CINF.US,D,20081204,000000,18.112,19.1948,17.7962,18.0836,1795579.7388769,0
+CINF.US,D,20081205,000000,17.8628,19.4293,17.7352,19.391,1714937.946204,0
+CINF.US,D,20081208,000000,19.4243,20.0208,19.1075,19.7697,1415655.9657101,0
+CINF.US,D,20081209,000000,19.4048,20.0885,19.29,19.4724,1965279.228123,0
+CINF.US,D,20081210,000000,19.7324,20.0953,19.3567,19.8354,1247805.8343896,0
+CINF.US,D,20081211,000000,19.4048,20.6259,19.1596,19.2704,2098245.4122895,0
+CINF.US,D,20081212,000000,18.8074,20.3367,18.8074,20.2267,1763693.0972912,0
+CINF.US,D,20081215,000000,20.2267,20.7436,19.3518,19.7226,1966914.4927937,0
+CINF.US,D,20081216,000000,20.3091,21.3352,20.1346,21.2381,2810915.9806718,0
+CINF.US,D,20081217,000000,20.6426,20.8456,19.8599,20.0885,2648280.5493451,0
+CINF.US,D,20081218,000000,19.853,20.5308,19.6334,19.753,2207794.8918302,0
+CINF.US,D,20081219,000000,20.0335,20.6799,19.8599,20.1885,3116521.8681181,0
+CINF.US,D,20081222,000000,20.3287,20.3287,19.2292,19.3979,1550689.6790238,0
+CINF.US,D,20081223,000000,19.6638,19.8148,18.9643,19.0369,1244053.0854789,0
+CINF.US,D,20081224,000000,19.0144,19.3832,18.9094,19.1311,411965.3774893,0
+CINF.US,D,20081226,000000,19.3165,19.7137,18.7534,19.2645,550218.64555975,0
+CINF.US,D,20081229,000000,19.2576,19.4724,18.7898,19.1311,794948.64521747,0
+CINF.US,D,20081230,000000,19.3116,19.4243,18.8544,19.3832,1650760.9443233,0
+CINF.US,D,20081231,000000,18.8967,19.6137,18.7701,19.4724,1582783.2774227,0
+CINF.US,D,20090102,000000,19.4989,19.7392,18.882,19.4048,1653514.5913778,0
+CINF.US,D,20090105,000000,19.2518,19.3165,18.7623,19.2292,3229809.8236857,0
+CINF.US,D,20090106,000000,19.4832,19.8069,19.1507,19.3695,2452331.1880668,0
+CINF.US,D,20090107,000000,19.0488,19.55,18.8967,19.0084,2584512.3636321,0
+CINF.US,D,20090108,000000,19.0438,19.6068,18.882,19.4832,1886512.2806679,0
+CINF.US,D,20090109,000000,19.6843,19.8648,18.7623,18.8074,1911918.0135807,0
+CINF.US,D,20090112,000000,18.8544,19.0772,17.954,18.0394,2348478.6280894,0
+CINF.US,D,20090113,000000,17.851,18.4189,17.8226,18.2601,2369792.121359,0
+CINF.US,D,20090114,000000,17.8285,17.954,17.1262,17.1262,2188149.2869654,0
+CINF.US,D,20090115,000000,17.233,17.4498,16.5102,17.0477,2863654.2857915,0
+CINF.US,D,20090116,000000,17.4626,17.4725,16.7446,17.1262,2309482.0514583,0
+CINF.US,D,20090120,000000,16.9134,17.3606,16.0168,16.0325,3110235.6823581,0
+CINF.US,D,20090121,000000,16.3503,16.78,15.8833,16.7093,3174759.3114134,0
+CINF.US,D,20090122,000000,16.2395,16.2708,15.4951,15.6519,2900076.6459057,0
+CINF.US,D,20090123,000000,15.4125,15.9207,15.0692,15.8049,2716307.1518469,0
+CINF.US,D,20090126,000000,15.901,16.1101,15.2997,15.6323,2422853.6053444,0
+CINF.US,D,20090127,000000,15.7627,15.9756,15.1967,15.799,2569234.261167,0
+CINF.US,D,20090128,000000,16.4346,16.523,15.799,16.3072,3384032.4095872,0
+CINF.US,D,20090129,000000,16.062,16.2542,15.2331,15.2389,1902116.6204739,0
+CINF.US,D,20090130,000000,15.3792,15.7069,14.4484,14.6887,3047618.502763,0
+CINF.US,D,20090202,000000,15.1507,15.1634,14.2473,14.574,2290222.8339438,0
+CINF.US,D,20090203,000000,14.723,14.8613,14.4729,14.7289,1831229.3242901,0
+CINF.US,D,20090204,000000,14.7289,15.0379,14.6151,14.7505,2314204.336966,0
+CINF.US,D,20090205,000000,14.4013,14.5944,14.0178,14.3062,3096294.1334984,0
+CINF.US,D,20090206,000000,14.3532,15.0183,14.0737,14.9976,3274878.4928222,0
+CINF.US,D,20090209,000000,15.0183,15.284,14.6887,14.978,1928059.6255073,0
+CINF.US,D,20090210,000000,14.8908,15.4077,14.7162,14.7574,5408967.1939461,0
+CINF.US,D,20090211,000000,14.9369,15.6264,14.8496,15.5735,2949479.1742159,0
+CINF.US,D,20090212,000000,15.2389,15.7726,14.9476,15.6735,2834370.4064901,0
+CINF.US,D,20090213,000000,15.6264,15.9344,15.2047,15.2047,1950223.3748462,0
+CINF.US,D,20090217,000000,14.4434,14.7446,14.2248,14.2248,2515760.9025388,0
+CINF.US,D,20090218,000000,14.4013,14.8162,14.2953,14.5573,3023905.1260554,0
+CINF.US,D,20090219,000000,14.7014,14.9899,14.1119,14.1119,2364122.7280714,0
+CINF.US,D,20090220,000000,14.0805,14.4553,13.6893,14.2012,3187019.7184763,0
+CINF.US,D,20090223,000000,14.3532,14.6945,13.598,13.6019,2597946.2056302,0
+CINF.US,D,20090224,000000,13.6773,14.3739,13.4832,14.3739,2949582.1428767,0
+CINF.US,D,20090225,000000,14.1237,14.2953,13.3979,13.8461,2392872.3937271,0
+CINF.US,D,20090226,000000,14.0805,14.2542,13.598,13.7706,2142044.814272,0
+CINF.US,D,20090227,000000,13.39,14.0551,13.3822,13.7598,3333107.7801839,0
+CINF.US,D,20090302,000000,13.5303,14.0865,13.4909,13.5234,2454450.7112902,0
+CINF.US,D,20090303,000000,13.7471,14.1061,12.9064,13.0937,3453994.0073165,0
+CINF.US,D,20090304,000000,13.2547,13.6636,12.7602,13.3822,2072082.1970511,0
+CINF.US,D,20090305,000000,13.0222,13.2302,12.2522,12.3974,3114705.1339267,0
+CINF.US,D,20090306,000000,12.3867,12.7269,12.0383,12.4356,2952989.2841044,0
+CINF.US,D,20090309,000000,12.2522,12.6062,11.9501,12.1276,1879992.6313108,0
+CINF.US,D,20090310,000000,12.367,12.9202,12.0383,12.9202,3357572.5222669,0
+CINF.US,D,20090311,000000,13.0428,13.1821,12.5651,13.0623,2941086.7186245,0
+CINF.US,D,20090312,000000,12.981,13.7755,12.7602,13.7755,3414670.1738528,0
+CINF.US,D,20090313,000000,13.8108,14.1306,13.3979,14.1237,2699600.7415241,0
+CINF.US,D,20090316,000000,14.26,14.623,13.804,13.8717,3219652.6279791,0
+CINF.US,D,20090317,000000,13.9128,14.6083,13.7706,14.6014,2264134.0415987,0
+CINF.US,D,20090318,000000,14.2248,15.0104,13.853,14.9849,3758474.3759372,0
+CINF.US,D,20090319,000000,15.3047,15.3243,14.3003,14.314,2971843.7634178,0
+CINF.US,D,20090320,000000,14.4082,14.5494,13.9981,14.0315,3157015.0585502,0
+CINF.US,D,20090323,000000,14.466,15.6657,14.2542,15.6058,4170521.3127617,0
+CINF.US,D,20090324,000000,15.2703,15.7146,14.8554,14.8613,3741618.100336,0
+CINF.US,D,20090325,000000,14.9899,15.4312,14.623,15.3606,3580879.9430443,0
+CINF.US,D,20090326,000000,15.3734,15.6058,15.0418,15.5803,4490312.4075816,0
+CINF.US,D,20090327,000000,15.3792,15.5245,15.1429,15.1967,2847273.0933179,0
+CINF.US,D,20090330,000000,14.8496,15.2448,14.6887,14.723,3709598.9248306,0
+CINF.US,D,20090331,000000,14.8496,15.3518,14.7162,15.3184,3531638.494421,0
+CINF.US,D,20090401,000000,15.2635,15.9481,15.0692,15.8893,3020611.1484052,0
+CINF.US,D,20090402,000000,16.2925,16.523,15.9413,16.1797,4020278.8224177,0
+CINF.US,D,20090403,000000,15.9893,16.5102,15.7912,16.5102,2817172.6011728,0
+CINF.US,D,20090406,000000,16.2306,16.5425,16.0757,16.37,2652118.9355576,0
+CINF.US,D,20090407,000000,16.0757,16.3424,15.901,15.9127,2738673.7800321,0
+CINF.US,D,20090408,000000,16.0404,16.3306,15.8756,16.1874,1740760.651218,0
+CINF.US,D,20090409,000000,16.623,17.3733,16.2081,17.3076,3944523.4534146,0
+CINF.US,D,20090413,000000,17.0135,17.9825,16.8525,17.8922,2669631.7638071,0
+CINF.US,D,20090414,000000,17.4293,17.6824,16.9192,16.9535,2755303.7284781,0
+CINF.US,D,20090415,000000,16.8318,17.8992,16.4719,17.8922,2098062.923277,0
+CINF.US,D,20090416,000000,18.0453,18.0453,17.3479,17.8628,1976457.9545031,0
+CINF.US,D,20090417,000000,17.8226,17.8226,16.9261,17.0349,3371767.9245573,0
+CINF.US,D,20090420,000000,16.4984,16.8054,16.0688,16.0688,3230048.3847412,0
+CINF.US,D,20090421,000000,16.0031,17.239,15.8569,17.239,3081013.9920499,0
+CINF.US,D,20090422,000000,16.9721,17.2036,16.3424,16.4346,2915989.8916936,0
+CINF.US,D,20090423,000000,16.6113,16.7309,16.0805,16.673,2229265.3868199,0
+CINF.US,D,20090424,000000,16.7093,16.7857,16.1502,16.4856,3056681.7838864,0
+CINF.US,D,20090427,000000,16.2169,16.6514,16.1031,16.2581,1773692.2717859,0
+CINF.US,D,20090428,000000,16.1228,16.5866,15.9893,16.2248,1407654.9949276,0
+CINF.US,D,20090429,000000,16.5926,17.1822,16.4278,17.1066,2112841.4748142,0
+CINF.US,D,20090430,000000,17.2655,17.2802,16.01,16.0404,2429926.8386891,0
+CINF.US,D,20090501,000000,16.0805,16.0805,15.3381,15.392,2041004.0123755,0
+CINF.US,D,20090504,000000,15.5312,15.6382,14.7574,15.4381,3894243.1427593,0
+CINF.US,D,20090505,000000,15.2272,15.4499,14.8829,15.2124,2466515.3759487,0
+CINF.US,D,20090506,000000,15.4253,15.8833,15.183,15.7843,3071279.8853945,0
+CINF.US,D,20090507,000000,15.7363,16.055,15.3665,15.3998,2400776.5127991,0
+CINF.US,D,20090508,000000,15.5666,16.5926,15.5666,16.5572,2866798.3981632,0
+CINF.US,D,20090511,000000,16.1101,16.1874,15.2204,15.2389,3108709.5032982,0
+CINF.US,D,20090512,000000,15.5529,15.799,15.2448,15.3665,3454588.3709716,0
+CINF.US,D,20090513,000000,14.8829,15.4077,14.7377,14.7878,2602011.9384896,0
+CINF.US,D,20090514,000000,14.8112,15.3448,14.6632,15.2635,1962866.0912929,0
+CINF.US,D,20090515,000000,15.1967,15.2389,14.7741,14.7741,1694007.7818098,0
+CINF.US,D,20090518,000000,15.0555,15.5892,14.9045,15.5382,2496258.0265105,0
+CINF.US,D,20090519,000000,15.3998,15.5529,15.1124,15.1723,1697827.8171719,0
+CINF.US,D,20090520,000000,15.3998,15.7206,14.8908,14.9476,1635241.2223276,0
+CINF.US,D,20090521,000000,14.723,15.1242,14.6945,14.8496,1654315.9118461,0
+CINF.US,D,20090522,000000,14.8829,15.0849,14.7741,14.8231,1401655.2863324,0
+CINF.US,D,20090526,000000,14.7014,15.2124,14.6151,15.1507,2151962.4294316,0
+CINF.US,D,20090527,000000,15.2389,15.2389,14.5435,14.5573,2300730.7347919,0
+CINF.US,D,20090528,000000,14.8112,14.9103,14.5063,14.8554,1958330.3727645,0
+CINF.US,D,20090529,000000,14.8761,15.2204,14.5494,15.1429,1889230.2455132,0
+CINF.US,D,20090601,000000,15.3606,15.4253,14.8692,15.3381,2386845.1588563,0
+CINF.US,D,20090602,000000,15.2204,15.9756,15.0929,15.8569,3046785.5780523,0
+CINF.US,D,20090603,000000,15.8344,15.8344,15.5666,15.7146,1444695.167006,0
+CINF.US,D,20090604,000000,15.7422,16.1797,15.6942,16.1443,2010187.8370641,0
+CINF.US,D,20090605,000000,16.2788,16.3072,15.8265,16.1542,2685486.8985688,0
+CINF.US,D,20090608,000000,16.1168,16.264,15.8686,16.1649,1510489.0827068,0
+CINF.US,D,20090609,000000,16.1031,16.1727,15.9688,16.0894,1241480.9079453,0
+CINF.US,D,20090610,000000,16.2306,16.2581,15.8628,15.9756,1295647.5209226,0
+CINF.US,D,20090611,000000,15.9943,16.2708,15.901,16.0757,1087758.8924636,0
+CINF.US,D,20090612,000000,15.9815,16.1727,15.8686,15.9688,1059593.3955461,0
+CINF.US,D,20090615,000000,15.8756,15.9688,15.6382,15.7206,1956659.4258847,0
+CINF.US,D,20090616,000000,15.7569,15.799,15.5126,15.5126,1625595.8114493,0
+CINF.US,D,20090617,000000,15.2703,15.4656,14.978,15.0104,1707681.2043552,0
+CINF.US,D,20090618,000000,15.0772,15.3448,14.9976,15.183,1747243.5988742,0
+CINF.US,D,20090619,000000,15.3665,15.3861,14.8112,15.2047,2218222.2528347,0
+CINF.US,D,20090622,000000,15.0624,15.1566,14.5494,14.5622,2794817.1873961,0
+CINF.US,D,20090623,000000,14.6495,14.8025,14.5288,14.6288,2001613.9119519,0
+CINF.US,D,20090624,000000,14.7377,14.8829,14.5494,14.6553,1496820.75762,0
+CINF.US,D,20090625,000000,14.6014,14.8025,14.3327,14.7878,1487773.7883637,0
+CINF.US,D,20090626,000000,14.7691,14.8976,14.6367,14.8289,1456754.734206,0
+CINF.US,D,20090629,000000,14.8162,14.978,14.7162,14.9692,1382784.4951519,0
+CINF.US,D,20090630,000000,15.03,15.0772,14.7083,14.9692,1522107.2100051,0
+CINF.US,D,20090701,000000,15.1507,15.284,15.0056,15.132,1543721.4533233,0
+CINF.US,D,20090702,000000,15.0183,15.0487,14.6367,14.6553,1681608.723877,0
+CINF.US,D,20090706,000000,14.674,15.0379,14.674,15.0104,1972150.6021131,0
+CINF.US,D,20090707,000000,15.0104,15.0772,14.4082,14.4934,2074231.2855334,0
+CINF.US,D,20090708,000000,14.6014,14.723,14.2689,14.4621,2408920.2124181,0
+CINF.US,D,20090709,000000,14.5944,14.7014,14.4366,14.568,1232538.946333,0
+CINF.US,D,20090710,000000,14.4621,14.5131,14.2806,14.4287,1102745.4203056,0
+CINF.US,D,20090713,000000,14.574,15.284,14.5622,15.2703,3049069.2394378,0
+CINF.US,D,20090714,000000,15.1429,15.1634,14.6808,14.8231,2130751.9048227,0
+CINF.US,D,20090715,000000,15.1183,15.3448,14.7878,15.2997,2597337.5690913,0
+CINF.US,D,20090716,000000,15.3448,15.5165,15.1507,15.444,1925838.153115,0
+CINF.US,D,20090717,000000,15.4253,15.5126,15.2047,15.4724,2093305.9750518,0
+CINF.US,D,20090720,000000,15.392,15.5892,15.3381,15.5803,1664197.8447965,0
+CINF.US,D,20090721,000000,15.6009,15.7363,15.4656,15.7206,1836440.965809,0
+CINF.US,D,20090722,000000,15.6323,15.9481,15.5607,15.8628,1254325.4837466,0
+CINF.US,D,20090723,000000,15.7293,16.264,15.6519,16.2169,2061166.499527,0
+CINF.US,D,20090724,000000,16.0894,16.37,16.0472,16.2983,845918.13225516,0
+CINF.US,D,20090727,000000,16.4435,16.5926,16.1874,16.5799,1161371.2899345,0
+CINF.US,D,20090728,000000,16.4984,16.6377,16.4346,16.5866,1314005.507783,0
+CINF.US,D,20090729,000000,16.4632,16.5799,16.3778,16.5043,1246207.2714198,0
+CINF.US,D,20090730,000000,16.4719,16.6113,16.2788,16.3778,2386946.0885337,0
+CINF.US,D,20090731,000000,16.4278,16.5799,16.0325,16.1727,2885366.4003118,0
+CINF.US,D,20090803,000000,16.4102,16.4856,16.0266,16.3895,2055813.1486633,0
+CINF.US,D,20090804,000000,16.5642,16.8201,16.3239,16.7446,1427328.1260682,0
+CINF.US,D,20090805,000000,16.623,16.8604,16.4719,16.5719,3148673.5775433,0
+CINF.US,D,20090806,000000,16.8134,16.8849,16.2169,16.2395,2658550.9086294,0
+CINF.US,D,20090807,000000,16.4346,16.5866,16.2581,16.4984,2476755.1504824,0
+CINF.US,D,20090810,000000,16.5102,16.6113,16.2983,16.4435,1742121.6726241,0
+CINF.US,D,20090811,000000,16.5102,16.5367,16.3503,16.3895,2538422.1638224,0
+CINF.US,D,20090812,000000,16.523,16.7231,16.4102,16.5926,2432293.0789014,0
+CINF.US,D,20090813,000000,16.6299,16.8466,16.4062,16.8241,1948103.8516229,0
+CINF.US,D,20090814,000000,16.7388,16.8398,16.5799,16.7093,1473225.6419485,0
+CINF.US,D,20090817,000000,16.4798,16.6113,16.3581,16.37,1770354.4559932,0
+CINF.US,D,20090818,000000,16.4435,16.4906,16.2826,16.366,1087706.8983875,0
+CINF.US,D,20090819,000000,16.2473,16.5425,16.2395,16.4798,2026361.0532331,0
+CINF.US,D,20090820,000000,16.3974,16.5719,16.366,16.4856,2367535.9862492,0
+CINF.US,D,20090821,000000,16.5367,16.7231,16.417,16.6789,2360586.111399,0
+CINF.US,D,20090824,000000,16.7171,16.8398,16.4435,16.5102,2042548.5422856,0
+CINF.US,D,20090825,000000,16.7093,16.9721,16.6661,16.8201,2514531.3955607,0
+CINF.US,D,20090826,000000,17.0291,17.0291,16.7525,16.9065,1426708.2751207,0
+CINF.US,D,20090827,000000,16.9134,17.0869,16.7309,17.0349,1756837.0156765,0
+CINF.US,D,20090828,000000,17.1115,17.1468,16.9065,17.0869,1190111.7801652,0
+CINF.US,D,20090831,000000,16.8986,17.2655,16.8908,17.2263,1817049.2143749,0
+CINF.US,D,20090901,000000,17.2517,17.3656,16.6377,16.6514,2424570.4293502,0
+CINF.US,D,20090902,000000,16.6113,16.6113,16.4346,16.4719,2630936.9567162,0
+CINF.US,D,20090903,000000,16.5866,16.6857,16.4102,16.673,1971081.1553304,0
+CINF.US,D,20090904,000000,16.7093,16.7525,16.4719,16.6789,1004965.972325,0
+CINF.US,D,20090908,000000,16.7857,16.8398,16.5719,16.7652,1866559.8088044,0
+CINF.US,D,20090909,000000,16.6789,17.0409,16.6514,17.0349,1848215.0753359,0
+CINF.US,D,20090910,000000,16.9801,17.1389,16.8702,17.0526,2008645.3461373,0
+CINF.US,D,20090911,000000,17.0526,17.1389,16.9192,17.0997,1183496.2985892,0
+CINF.US,D,20090914,000000,16.9398,17.3733,16.9398,17.3733,1288020.7035902,0
+CINF.US,D,20090915,000000,17.3656,17.4431,17.2263,17.2655,1945513.3232388,0
+CINF.US,D,20090916,000000,17.1595,17.4725,17.0349,17.4665,2121165.6244624,0
+CINF.US,D,20090917,000000,17.5323,17.5431,17.0801,17.0997,1491952.6848007,0
+CINF.US,D,20090918,000000,17.1389,17.4872,17.1262,17.3606,2301115.0831591,0
+CINF.US,D,20090921,000000,17.2517,17.388,17.1889,17.2223,1175758.3566627,0
+CINF.US,D,20090922,000000,17.2517,17.343,17.0526,17.1193,1171551.93395,0
+CINF.US,D,20090923,000000,17.1546,17.3233,16.984,16.9987,1472123.5714316,0
+CINF.US,D,20090924,000000,17.1389,17.2036,16.9134,16.9987,1249942.6889717,0
+CINF.US,D,20090925,000000,16.9065,17.1066,16.877,16.9192,1192369.9542583,0
+CINF.US,D,20090928,000000,17.0212,17.495,16.9653,17.495,882597.40427521,0
+CINF.US,D,20090929,000000,17.4548,17.6215,17.3656,17.4793,1247672.2809782,0
+CINF.US,D,20090930,000000,17.4793,17.5627,17.1742,17.4097,1958152.9812105,0
+CINF.US,D,20091001,000000,17.3537,17.4725,17.1468,17.1468,2003524.4393788,0
+CINF.US,D,20091002,000000,16.9261,17.2263,16.8849,17.0869,1799538.4251088,0
+CINF.US,D,20091005,000000,17.2106,17.2223,16.984,17.1889,1947915.2456602,0
+CINF.US,D,20091006,000000,17.3302,17.3606,17.0997,17.343,1324545.0128735,0
+CINF.US,D,20091007,000000,17.2517,17.3733,17.1959,17.343,1140817.317974,0
+CINF.US,D,20091008,000000,17.4626,17.4725,17.2577,17.2939,1714336.4461069,0
+CINF.US,D,20091009,000000,17.287,17.4097,17.2517,17.4037,1013640.8271145,0
+CINF.US,D,20091012,000000,17.4136,17.495,17.2517,17.2939,769473.58686966,0
+CINF.US,D,20091013,000000,17.3017,17.3479,17.1546,17.2517,1462851.2945118,0
+CINF.US,D,20091014,000000,17.3233,17.5588,17.2577,17.5244,1916552.6228031,0
+CINF.US,D,20091015,000000,17.4431,17.5872,17.343,17.5244,1271029.855086,0
+CINF.US,D,20091016,000000,17.5381,17.5509,17.133,17.2458,1362201.9774241,0
+CINF.US,D,20091019,000000,17.3017,17.5872,17.2577,17.5784,1052332.5757305,0
+CINF.US,D,20091020,000000,17.4872,17.5588,17.2655,17.3164,1391525.6169014,0
+CINF.US,D,20091021,000000,17.239,17.5509,17.1468,17.1822,1383036.3095994,0
+CINF.US,D,20091022,000000,17.233,17.5323,17.1889,17.4872,1422937.1753596,0
+CINF.US,D,20091023,000000,17.388,17.5077,17.1655,17.2106,1643822.2838817,0
+CINF.US,D,20091026,000000,17.2733,17.4361,16.9398,16.984,1944984.2070517,0
+CINF.US,D,20091027,000000,17.0938,17.1115,16.8525,16.8662,1167260.8934272,0
+CINF.US,D,20091028,000000,16.8662,16.9801,16.78,16.8525,2368482.0745374,0
+CINF.US,D,20091029,000000,17.0409,17.2263,16.8849,17.1959,3391622.5252187,0
+CINF.US,D,20091030,000000,17.1889,17.239,16.9535,16.984,3537505.6690966,0
+CINF.US,D,20091102,000000,17.1115,17.3076,16.9065,17.2036,2243876.74172,0
+CINF.US,D,20091103,000000,17.0135,17.2655,16.9134,17.1742,2042062.2447496,0
+CINF.US,D,20091104,000000,17.3537,17.4293,17.1066,17.1389,2250721.6089261,0
+CINF.US,D,20091105,000000,17.2577,17.343,17.1389,17.3302,1564879.9838559,0
+CINF.US,D,20091106,000000,17.1066,17.3479,17.0349,17.2655,1489084.8546769,0
+CINF.US,D,20091109,000000,17.3733,17.6824,17.3656,17.6824,1509840.6859921,0
+CINF.US,D,20091110,000000,17.6,17.7058,17.4872,17.5921,1608071.7687912,0
+CINF.US,D,20091111,000000,17.7352,17.8049,17.649,17.7432,1031804.0910622,0
+CINF.US,D,20091112,000000,17.6579,17.7352,17.4793,17.4793,1362756.5809034,0
+CINF.US,D,20091113,000000,17.5627,17.5921,17.396,17.4793,837941.6292732,0
+CINF.US,D,20091116,000000,17.5715,17.6078,17.343,17.4097,2256976.1904438,0
+CINF.US,D,20091117,000000,17.3823,17.4361,17.2733,17.3537,1238421.4133838,0
+CINF.US,D,20091118,000000,17.396,17.4097,17.2263,17.2733,820333.98829655,0
+CINF.US,D,20091119,000000,17.2458,17.2458,17.0409,17.0997,2210921.6728432,0
+CINF.US,D,20091120,000000,16.9898,17.1959,16.9477,17.0349,1522753.5677366,0
+CINF.US,D,20091123,000000,17.2106,17.3656,17.1066,17.233,1259877.6354899,0
+CINF.US,D,20091124,000000,17.233,17.3164,17.1115,17.2517,1145824.0416632,0
+CINF.US,D,20091125,000000,17.287,17.3823,17.0595,17.1655,1756015.3053743,0
+CINF.US,D,20091127,000000,16.8134,17.0938,16.78,16.877,1123142.3905458,0
+CINF.US,D,20091130,000000,16.877,17.1066,16.8201,17.0938,1881259.8594814,0
+CINF.US,D,20091201,000000,17.2036,17.2036,16.9535,17.133,1736454.3183198,0
+CINF.US,D,20091202,000000,17.1193,17.2655,17.0595,17.0938,1514880.0334154,0
+CINF.US,D,20091203,000000,17.1468,17.1959,16.8849,16.8908,2147173.876964,0
+CINF.US,D,20091204,000000,17.0869,17.1889,16.8241,17.0732,1876843.4214806,0
+CINF.US,D,20091207,000000,17.1389,17.1468,16.9261,17.0065,1763529.9786208,0
+CINF.US,D,20091208,000000,17.0065,17.1066,16.9604,17.0135,1742520.2938748,0
+CINF.US,D,20091209,000000,17.0135,17.133,16.9329,17.1066,1151999.1028291,0
+CINF.US,D,20091210,000000,17.1655,17.2939,17.0997,17.239,749643.45400897,0
+CINF.US,D,20091211,000000,17.2036,17.337,17.1389,17.3017,1329228.557697,0
+CINF.US,D,20091214,000000,17.396,17.5157,17.3017,17.5157,848332.28857689,0
+CINF.US,D,20091215,000000,17.4872,17.6215,17.4097,17.4097,1749786.2111489,0
+CINF.US,D,20091216,000000,17.4999,17.6,17.4214,17.4498,1302190.6185885,0
+CINF.US,D,20091217,000000,17.337,17.4431,17.2655,17.3302,4031241.4165595,0
+CINF.US,D,20091218,000000,17.3302,17.4548,17.1546,17.3076,3921532.8963151,0
+CINF.US,D,20091221,000000,17.2106,17.2517,17.1066,17.1742,1060113.3363079,0
+CINF.US,D,20091222,000000,17.1822,17.3606,17.1822,17.337,962138.145923,0
+CINF.US,D,20091223,000000,17.3076,17.4498,17.3076,17.388,737141.42741544,0
+CINF.US,D,20091224,000000,17.4037,17.5509,17.3479,17.5431,409850.9517244,0
+CINF.US,D,20091228,000000,17.5784,17.6342,17.4793,17.5381,459266.73342666,0
+CINF.US,D,20091229,000000,17.6147,17.6637,17.4999,17.6342,799287.60184976,0
+CINF.US,D,20091230,000000,17.6342,17.7501,17.5509,17.6981,730355.69072731,0
+CINF.US,D,20091231,000000,17.6764,18.0109,17.5784,17.5784,1637502.4548959,0
+CINF.US,D,20100104,000000,17.7285,17.8854,17.6981,17.7501,1864398.4864217,0
+CINF.US,D,20100105,000000,17.7168,17.7755,17.6078,17.7579,2109194.7530393,0
+CINF.US,D,20100106,000000,17.7352,17.8049,17.6764,17.7962,1700640.5947445,0
+CINF.US,D,20100107,000000,17.7501,17.8854,17.7058,17.8628,1467411.4808409,0
+CINF.US,D,20100108,000000,17.8158,17.8922,17.7432,17.8049,1131324.8308491,0
+CINF.US,D,20100111,000000,17.856,18.0187,17.8158,17.9403,949993.96091264,0
+CINF.US,D,20100112,000000,17.9756,18.0836,17.8628,17.9039,1232709.2014451,0
+CINF.US,D,20100113,000000,17.8992,18.1502,17.8992,18.0688,1102528.2685755,0
+CINF.US,D,20100114,000000,17.9756,18.1728,17.8854,18.105,1088901.742648,0
+CINF.US,D,20100115,000000,17.9677,18.118,17.8854,17.9884,1446579.187649,0
+CINF.US,D,20100119,000000,18.0031,18.3228,17.9756,18.318,1261064.323817,0
+CINF.US,D,20100120,000000,18.2728,18.2728,17.954,18.112,1237075.6843531,0
+CINF.US,D,20100121,000000,18.0737,18.2728,17.7962,17.9756,1993434.5301236,0
+CINF.US,D,20100122,000000,17.9403,18.118,17.5784,17.6078,1916029.6235662,0
+CINF.US,D,20100125,000000,17.7235,17.9109,17.649,17.7285,1502432.0398813,0
+CINF.US,D,20100126,000000,17.7432,17.9335,17.5431,17.5715,1289042.2342636,0
+CINF.US,D,20100127,000000,17.5784,17.7579,17.4548,17.7168,1638456.6991177,0
+CINF.US,D,20100128,000000,17.7168,17.8099,17.5157,17.5715,1254958.588086,0
+CINF.US,D,20100129,000000,17.5784,17.8158,17.5715,17.6764,2166309.7359838,0
+CINF.US,D,20100201,000000,17.6265,17.8697,17.5509,17.6215,2141480.0158758,0
+CINF.US,D,20100202,000000,17.5627,17.8432,17.5588,17.8432,1200695.1233982,0
+CINF.US,D,20100203,000000,17.7285,17.8922,17.6637,17.8363,1870792.7383009,0
+CINF.US,D,20100204,000000,17.7285,17.8628,17.5872,17.5872,3573454.9850666,0
+CINF.US,D,20100205,000000,17.6716,17.7686,17.3537,17.6215,2679642.1527105,0
+CINF.US,D,20100208,000000,17.5872,17.6891,17.1595,17.1889,2140577.7657303,0
+CINF.US,D,20100209,000000,17.1959,17.4037,17.0801,17.2655,1746435.1419642,0
+CINF.US,D,20100210,000000,17.1959,17.4136,17.1468,17.3164,1207718.4016502,0
+CINF.US,D,20100211,000000,17.2577,17.4725,17.1822,17.3302,1339708.9322693,0
+CINF.US,D,20100212,000000,17.2655,17.4214,17.1742,17.4037,1902677.3409033,0
+CINF.US,D,20100216,000000,17.4431,17.6342,17.3537,17.6342,1245783.1628768,0
+CINF.US,D,20100217,000000,17.6265,17.7843,17.6147,17.7579,1004413.407829,0
+CINF.US,D,20100218,000000,17.7352,17.8775,17.6891,17.856,1678933.5776826,0
+CINF.US,D,20100219,000000,17.7628,17.9109,17.6891,17.8922,1765409.9212971,0
+CINF.US,D,20100222,000000,17.9039,17.9884,17.7501,17.9756,1261541.4459279,0
+CINF.US,D,20100223,000000,17.9256,18.0237,17.7755,17.8158,1460456.5085321,0
+CINF.US,D,20100224,000000,17.856,18.0796,17.7962,18.0316,1265041.3608994,0
+CINF.US,D,20100225,000000,17.8697,18.0619,17.8432,18.0619,1253098.0157519,0
+CINF.US,D,20100226,000000,18.105,18.105,17.8922,18.0109,1212240.8667866,0
+CINF.US,D,20100301,000000,17.9619,18.3455,17.9619,18.3375,1738390.333039,0
+CINF.US,D,20100302,000000,18.4533,18.6063,18.366,18.574,2065496.2807341,0
+CINF.US,D,20100303,000000,18.622,18.7073,18.4475,18.5416,1433003.6363059,0
+CINF.US,D,20100304,000000,18.5533,18.6476,18.4749,18.6348,1406905.6685355,0
+CINF.US,D,20100305,000000,18.7466,18.8683,18.6348,18.7956,2039334.0849874,0
+CINF.US,D,20100308,000000,18.827,19.0084,18.8143,18.978,1335431.1451385,0
+CINF.US,D,20100309,000000,18.8683,19.1311,18.8683,19.0369,1266080.2229315,0
+CINF.US,D,20100310,000000,19.0438,19.1311,18.8544,19.0084,1906925.5627753,0
+CINF.US,D,20100311,000000,19.0369,19.1164,18.934,19.0831,1303855.4485181,0
+CINF.US,D,20100312,000000,19.2008,19.3116,19.0017,19.0869,1979629.5931503,0
+CINF.US,D,20100315,000000,19.0869,19.2449,19.0221,19.2175,1467095.438417,0
+CINF.US,D,20100316,000000,19.2518,19.3233,19.1458,19.2576,1214211.5442231,0
+CINF.US,D,20100317,000000,19.3233,19.5627,19.3038,19.4989,1066416.8534268,0
+CINF.US,D,20100318,000000,19.5058,19.6196,19.4647,19.6137,973877.59273247,0
+CINF.US,D,20100319,000000,19.8472,19.8599,19.5186,19.6843,2326745.1042437,0
+CINF.US,D,20100322,000000,19.339,19.3773,19.1704,19.2085,1628393.2966464,0
+CINF.US,D,20100323,000000,19.2841,19.4048,19.1752,19.391,1053503.9716823,0
+CINF.US,D,20100324,000000,19.339,19.3567,19.2175,19.2841,1063518.4385523,0
+CINF.US,D,20100325,000000,19.3773,19.5578,19.3165,19.3322,1159541.3023511,0
+CINF.US,D,20100326,000000,19.3832,19.5578,19.339,19.4243,1085698.4997583,0
+CINF.US,D,20100329,000000,19.4989,19.6529,19.4647,19.6334,1053624.2717016,0
+CINF.US,D,20100330,000000,19.6785,19.6785,19.4724,19.545,1058300.6800833,0
+CINF.US,D,20100331,000000,19.4784,19.5136,19.3038,19.3636,1397750.6331601,0
+CINF.US,D,20100401,000000,19.4724,19.5391,19.339,19.4784,1193175.3526934,0
+CINF.US,D,20100405,000000,19.445,19.6264,19.3979,19.6068,983733.01889894,0
+CINF.US,D,20100406,000000,19.6196,19.6912,19.5578,19.6706,1037645.7784455,0
+CINF.US,D,20100407,000000,19.6334,19.7392,19.5136,19.5784,1299890.6453361,0
+CINF.US,D,20100408,000000,19.5696,19.6912,19.4647,19.6471,1802830.3637757,0
+CINF.US,D,20100409,000000,19.7226,19.8412,19.5136,19.6196,1139664.2728726,0
+CINF.US,D,20100412,000000,19.6334,19.7137,19.4724,19.5627,1114029.1543295,0
+CINF.US,D,20100413,000000,19.6196,19.7588,19.4784,19.7059,1089216.7655802,0
+CINF.US,D,20100414,000000,19.753,20.0002,19.6912,20.0002,1171460.179698,0
+CINF.US,D,20100415,000000,19.9688,20.0453,19.8599,19.9756,950813.63223134,0
+CINF.US,D,20100416,000000,19.906,19.9531,19.5244,19.5931,2697778.9098743,0
+CINF.US,D,20100419,000000,19.5391,19.8069,19.5313,19.7991,1277196.7603184,0
+CINF.US,D,20100420,000000,19.8991,19.9609,19.7274,19.9472,1514325.4299361,0
+CINF.US,D,20100421,000000,19.9756,20.0002,19.7765,19.9118,1986217.5484507,0
+CINF.US,D,20100422,000000,19.8275,20.0002,19.6334,19.9923,1151375.1739148,0
+CINF.US,D,20100423,000000,19.8903,20.2336,19.8492,20.2336,1179256.2326508,0
+CINF.US,D,20100426,000000,20.2474,20.3434,20.0953,20.1061,0,0
+CINF.US,D,20100427,000000,20.1012,20.1199,19.3233,19.3518,1381914.8687405,0
+CINF.US,D,20100428,000000,19.4784,19.7658,19.4048,19.5391,1372248.0485367,0
+CINF.US,D,20100429,000000,19.5696,19.6137,19.2242,19.5136,1891369.1390787,0
+CINF.US,D,20100430,000000,19.2841,19.3233,19.0017,19.0488,2190357.5059658,0
+CINF.US,D,20100503,000000,19.0948,19.3449,19.0144,19.2292,1662540.1513087,0
+CINF.US,D,20100504,000000,19.0144,19.0693,18.6142,18.7534,2338457.0247774,0
+CINF.US,D,20100505,000000,18.4857,18.827,18.1317,18.6858,2788776.6991334,0
+CINF.US,D,20100506,000000,18.6534,18.7701,17.4872,18.0796,3968852.603103,0
+CINF.US,D,20100507,000000,18.1502,18.3121,17.7285,17.8049,4158347.5624923,0
+CINF.US,D,20100510,000000,18.3886,18.5456,18.2444,18.5062,2608898.604855,0
+CINF.US,D,20100511,000000,18.3228,18.673,18.2875,18.3944,2102236.7222556,0
+CINF.US,D,20100512,000000,18.5259,18.6603,18.4475,18.6416,1521860.4930162,0
+CINF.US,D,20100513,000000,18.6015,18.7849,18.5661,18.5661,1521833.9862323,0
+CINF.US,D,20100514,000000,18.4681,18.5062,18.2513,18.3532,2114246.3343629,0
+CINF.US,D,20100517,000000,18.4082,18.6603,18.3061,18.6142,1981399.430724,0
+CINF.US,D,20100518,000000,18.827,18.8614,18.4258,18.4475,2519213.9208925,0
+CINF.US,D,20100519,000000,18.3061,18.6858,18.2944,18.5259,1500553.1166968,0
+CINF.US,D,20100520,000000,18.2444,18.2944,17.7962,17.8363,2668483.8161642,0
+CINF.US,D,20100521,000000,17.4999,18.0836,17.4361,18.0836,2371977.9115422,0
+CINF.US,D,20100524,000000,17.9619,18.0913,17.7432,17.7432,1368296.4987465,0
+CINF.US,D,20100525,000000,17.3606,17.6824,17.1822,17.6824,2730024.4125348,0
+CINF.US,D,20100526,000000,17.8099,17.8854,17.5077,17.5588,1817268.4050883,0
+CINF.US,D,20100527,000000,17.954,18.2513,17.6891,18.2513,2140021.1232675,0
+CINF.US,D,20100528,000000,18.1728,18.366,18.0688,18.213,1836885.4641859,0
+CINF.US,D,20100601,000000,17.9619,18.3592,17.8628,17.8628,2143204.9958152,0
+CINF.US,D,20100602,000000,17.9756,18.3797,17.8697,18.3719,1394289.4588728,0
+CINF.US,D,20100603,000000,18.4082,18.4681,18.2208,18.4014,1057013.0620789,0
+CINF.US,D,20100604,000000,18.0394,18.1317,17.6637,17.6764,2088442.999691,0
+CINF.US,D,20100607,000000,17.8099,17.8854,17.5784,17.5784,1972966.195465,0
+CINF.US,D,20100608,000000,17.6078,17.9256,17.4136,17.9039,1831843.0582875,0
+CINF.US,D,20100609,000000,18.0316,18.0688,17.7962,17.856,1708623.2146766,0
+CINF.US,D,20100610,000000,18.0531,18.574,18.0453,18.5533,1764931.7796944,0
+CINF.US,D,20100611,000000,18.3719,18.6926,18.3228,18.6799,1181748.8898328,0
+CINF.US,D,20100614,000000,18.8211,18.9211,18.6476,18.7339,1828502.1840196,0
+CINF.US,D,20100615,000000,18.7339,19.0831,18.6799,19.0369,1566040.1653991,0
+CINF.US,D,20100616,000000,18.978,18.9937,18.7623,18.8544,1489071.6012849,0
+CINF.US,D,20100617,000000,18.882,18.9565,18.7623,18.9408,1908437.4689513,0
+CINF.US,D,20100618,000000,19.0144,19.0144,18.8888,18.9496,1595995.889724,0
+CINF.US,D,20100621,000000,18.8614,18.8888,18.4788,18.5456,1855838.8341931,0
+CINF.US,D,20100622,000000,18.6799,18.7073,18.4121,18.4475,2269207.0322478,0
+CINF.US,D,20100623,000000,18.5661,18.5808,18.1855,18.2994,1771725.6723161,0
+CINF.US,D,20100624,000000,18.2875,18.3061,17.9953,18.0531,1557816.9454282,0
+CINF.US,D,20100625,000000,18.105,18.3375,17.9825,18.3228,1546994.0216479,0
+CINF.US,D,20100628,000000,18.2875,18.3886,18.1317,18.1354,1444772.6483744,0
+CINF.US,D,20100629,000000,17.9884,17.9884,17.4498,17.5509,2760275.7894499,0
+CINF.US,D,20100630,000000,17.5509,17.6362,17.3233,17.3312,2161376.4156963,0
+CINF.US,D,20100701,000000,17.388,17.4548,16.9535,17.1193,2456518.2404373,0
+CINF.US,D,20100702,000000,17.2036,17.3017,16.9477,17.0997,1485396.3337427,0
+CINF.US,D,20100706,000000,17.2802,17.3606,16.9134,17.0938,1688495.3902424,0
+CINF.US,D,20100707,000000,17.1742,17.649,17.0997,17.6265,1851792.4716759,0
+CINF.US,D,20100708,000000,17.7285,17.9619,17.6412,17.9619,2093090.8623053,0
+CINF.US,D,20100709,000000,17.9109,18.1424,17.856,18.1354,1378523.0198881,0
+CINF.US,D,20100712,000000,18.0836,18.1855,17.9953,18.112,1683442.7894272,0
+CINF.US,D,20100713,000000,18.3121,18.5347,18.2375,18.4925,1865622.8959413,0
+CINF.US,D,20100714,000000,18.4121,18.5456,18.1934,18.4258,1663925.6405153,0
+CINF.US,D,20100715,000000,18.5062,18.5259,18.1934,18.4189,1419830.7841805,0
+CINF.US,D,20100716,000000,18.3061,18.3455,17.8049,17.8285,1905545.1710271,0
+CINF.US,D,20100719,000000,17.8158,18.0109,17.7168,17.9403,1273384.8808898,0
+CINF.US,D,20100720,000000,17.7501,18.1354,17.5323,18.1237,1724922.8478151,0
+CINF.US,D,20100721,000000,18.1502,18.2307,17.7285,17.7501,1436430.1478758,0
+CINF.US,D,20100722,000000,17.9756,18.2728,17.9453,18.2444,1897409.6273415,0
+CINF.US,D,20100723,000000,18.2875,18.4857,18.1502,18.4533,1298806.9256697,0
+CINF.US,D,20100726,000000,18.4681,18.7005,18.3797,18.7005,1088042.3111535,0
+CINF.US,D,20100727,000000,18.8211,18.8211,18.6799,18.7701,1414745.5596311,0
+CINF.US,D,20100728,000000,18.8074,18.8074,18.3592,18.5603,1941588.2802327,0
+CINF.US,D,20100729,000000,18.8016,18.8143,18.3797,18.5808,1950574.0799876,0
+CINF.US,D,20100730,000000,18.2875,18.6603,18.2728,18.4533,1656634.235949,0
+CINF.US,D,20100802,000000,18.7005,18.9035,18.6279,18.8967,1457810.9275967,0
+CINF.US,D,20100803,000000,18.8683,18.8683,18.6476,18.6662,1390496.9497862,0
+CINF.US,D,20100804,000000,18.7153,18.8683,18.6534,18.8143,1302080.513486,0
+CINF.US,D,20100805,000000,18.6662,18.8016,18.6279,18.7849,994782.26983433,0
+CINF.US,D,20100806,000000,18.5112,18.6662,18.2061,18.4121,2075780.9129021,0
+CINF.US,D,20100809,000000,18.5112,18.6416,18.4857,18.6416,1254700.6566885,0
+CINF.US,D,20100810,000000,18.4475,18.5112,18.2797,18.4082,1473708.8810095,0
+CINF.US,D,20100811,000000,18.1728,18.1934,17.9109,17.9177,1942452.8091856,0
+CINF.US,D,20100812,000000,17.7501,17.9109,17.6891,17.8363,1466522.4840873,0
+CINF.US,D,20100813,000000,17.7579,18.0737,17.7235,17.8628,1633505.0279796,0
+CINF.US,D,20100816,000000,17.8432,17.9335,17.7285,17.8285,1333894.7711617,0
+CINF.US,D,20100817,000000,18.0109,18.2061,17.9177,18.1993,1857169.2708486,0
+CINF.US,D,20100818,000000,18.213,18.3375,18.0531,18.3298,2256545.9649506,0
+CINF.US,D,20100819,000000,18.2601,18.2797,17.951,17.9677,1356576.4222791,0
+CINF.US,D,20100820,000000,17.8854,18.0913,17.7962,18.0316,1545072.2798124,0
+CINF.US,D,20100823,000000,18.1502,18.1571,17.954,17.954,977491.69077324,0
+CINF.US,D,20100824,000000,17.851,18.0619,17.7579,17.9453,1703135.2909098,0
+CINF.US,D,20100825,000000,17.856,18.105,17.7168,18.0453,1282749.9315534,0
+CINF.US,D,20100826,000000,18.0913,18.0913,17.8226,17.856,1309622.713008,0
+CINF.US,D,20100827,000000,18.0109,18.2375,17.8363,18.2307,1227238.6090371,0
+CINF.US,D,20100830,000000,18.112,18.1993,17.8049,17.8158,1003950.5586018,0
+CINF.US,D,20100831,000000,17.8206,17.9825,17.6863,17.8608,1836932.3608035,0
+CINF.US,D,20100901,000000,18.0796,18.4788,18.0187,18.4788,2375683.763835,0
+CINF.US,D,20100902,000000,18.5062,18.6015,18.4014,18.5533,1865955.2502322,0
+CINF.US,D,20100903,000000,18.7466,18.9565,18.6534,18.9565,1595208.8421395,0
+CINF.US,D,20100907,000000,18.882,18.9035,18.5965,18.6416,1358490.0081811,0
+CINF.US,D,20100908,000000,18.7623,18.8143,18.5965,18.7339,2036036.0293704,0
+CINF.US,D,20100909,000000,18.9035,19.0084,18.7701,18.9211,1556842.3113726,0
+CINF.US,D,20100910,000000,18.934,19.0369,18.8487,18.9261,1397529.4034633,0
+CINF.US,D,20100913,000000,19.0625,19.3165,19.0488,19.3038,1854183.1796888,0
+CINF.US,D,20100914,000000,19.2959,19.4176,19.1458,19.3038,1297285.8440683,0
+CINF.US,D,20100915,000000,19.2175,19.5313,19.189,19.4921,1243256.8624691,0
+CINF.US,D,20100916,000000,19.4921,19.5627,19.29,19.5058,1296317.3269628,0
+CINF.US,D,20100917,000000,19.6558,19.6843,19.4293,19.5627,1902866.9663577,0
+CINF.US,D,20100920,000000,19.3695,19.5391,19.1821,19.4724,2185374.2305854,0
+CINF.US,D,20100921,000000,19.6068,19.6529,19.2085,19.2959,2637987.7612436,0
+CINF.US,D,20100922,000000,19.2841,19.3233,18.9211,18.9211,2813197.6030738,0
+CINF.US,D,20100923,000000,18.8143,18.9565,18.6858,18.6926,1515646.6911661,0
+CINF.US,D,20100924,000000,18.8751,19.2773,18.8683,19.2773,1887373.7511458,0
+CINF.US,D,20100927,000000,19.3567,19.3567,19.1164,19.1507,1363349.925067,0
+CINF.US,D,20100928,000000,19.1458,19.4243,18.9879,19.391,1556922.851216,0
+CINF.US,D,20100929,000000,19.3832,19.391,19.1311,19.2175,1238188.9692785,0
+CINF.US,D,20100930,000000,19.293,19.6558,19.293,19.3067,1948475.9660898,0
+CINF.US,D,20101001,000000,19.4784,19.5136,19.2085,19.3233,1756110.1181016,0
+CINF.US,D,20101004,000000,19.339,19.4518,19.237,19.3449,1208568.6577195,0
+CINF.US,D,20101005,000000,19.4243,19.8069,19.2576,19.7392,1965657.45954,0
+CINF.US,D,20101006,000000,19.753,19.7844,19.6,19.7658,1210739.1555273,0
+CINF.US,D,20101007,000000,19.8069,19.906,19.6529,19.7471,1175434.1583053,0
+CINF.US,D,20101008,000000,19.753,19.8599,19.6137,19.7844,650590.66090775,0
+CINF.US,D,20101011,000000,19.8412,19.8736,19.7137,19.7765,754482.98106103,0
+CINF.US,D,20101012,000000,19.7324,19.9118,19.7,19.8804,1085176.520013,0
+CINF.US,D,20101013,000000,19.9256,20.164,19.8933,20.0139,1128915.7719858,0
+CINF.US,D,20101014,000000,19.9393,20.2689,19.9178,20.0335,1619616.4926879,0
+CINF.US,D,20101015,000000,20.156,20.215,19.9531,20.008,1981333.1637642,0
+CINF.US,D,20101018,000000,20.0139,20.1816,20.0002,20.1816,992106.1041483,0
+CINF.US,D,20101019,000000,19.9609,20.2896,19.8933,19.9472,1693568.3808915,0
+CINF.US,D,20101020,000000,20.0256,20.3552,20.0139,20.2689,1442028.1767451,0
+CINF.US,D,20101021,000000,20.4023,20.5622,20.2081,20.2611,1337597.5649795,0
+CINF.US,D,20101022,000000,20.2896,20.47,20.2896,20.4239,1208022.2101737,0
+CINF.US,D,20101025,000000,20.5308,20.6583,20.4916,20.5368,1125264.9722442,0
+CINF.US,D,20101026,000000,20.4298,20.5308,20.2474,20.2758,1418904.0662342,0
+CINF.US,D,20101027,000000,20.315,20.3494,20.0256,20.323,1426809.204798,0
+CINF.US,D,20101028,000000,20.1483,20.2542,19.7844,19.8148,2546038.7862377,0
+CINF.US,D,20101029,000000,19.7864,19.8178,19.6147,19.7265,1368565.6445526,0
+CINF.US,D,20101101,000000,19.853,20.0815,19.6558,19.7588,1561986.6664399,0
+CINF.US,D,20101102,000000,19.9923,20.0815,19.9118,20.0139,1111305.0725341,0
+CINF.US,D,20101103,000000,20.0208,20.06,19.7588,20.0335,1934648.6002993,0
+CINF.US,D,20101104,000000,20.2963,20.7055,20.1816,20.6985,2134217.1570767,0
+CINF.US,D,20101105,000000,20.6985,20.9251,20.4553,20.5897,1512789.0559593,0
+CINF.US,D,20101108,000000,20.5622,20.5897,20.2081,20.3434,2025505.6997052,0
+CINF.US,D,20101109,000000,20.3671,20.417,20.0256,20.0815,1241875.4512293,0
+CINF.US,D,20101110,000000,20.156,20.3091,20.0531,20.2896,1918231.7256164,0
+CINF.US,D,20101111,000000,20.164,20.2326,20.0453,20.1012,1110976.7962099,0
+CINF.US,D,20101112,000000,20.0256,20.0668,19.8933,19.9393,1013869.1932531,0
+CINF.US,D,20101115,000000,20.0953,20.4239,20.0453,20.215,2152170.4057363,0
+CINF.US,D,20101116,000000,20.1199,20.164,19.7059,19.7765,1998067.1003627,0
+CINF.US,D,20101117,000000,19.8207,19.8864,19.7059,19.853,1512772.7440923,0
+CINF.US,D,20101118,000000,20.0256,20.2474,19.8804,20.1816,1501376.8659822,0
+CINF.US,D,20101119,000000,20.1404,20.1747,19.9531,20.1747,1237699.6132673,0
+CINF.US,D,20101122,000000,20.1699,20.1699,19.8864,20.1119,1673379.3869559,0
+CINF.US,D,20101123,000000,19.8864,20.0208,19.8069,19.9472,1397396.8695437,0
+CINF.US,D,20101124,000000,20.0815,20.2816,20.0531,20.2758,1596801.2881591,0
+CINF.US,D,20101126,000000,20.1346,20.2689,20.0668,20.0668,654375.01406074,0
+CINF.US,D,20101129,000000,19.9472,20.215,19.7844,20.1747,947320.85370167,0
+CINF.US,D,20101130,000000,19.9736,20.3101,19.9305,20.1875,1495526.0031738,0
+CINF.US,D,20101201,000000,20.5073,20.7436,20.4955,20.6338,1286949.2178242,0
+CINF.US,D,20101202,000000,20.7055,20.9584,20.6848,20.7917,1899845.1929886,0
+CINF.US,D,20101203,000000,20.7222,20.7701,20.3671,20.5563,2304465.132852,0
+CINF.US,D,20101206,000000,20.5435,20.5985,20.4357,20.5308,2279101.1990985,0
+CINF.US,D,20101207,000000,20.778,20.8536,20.6201,20.6662,4151076.5477597,0
+CINF.US,D,20101208,000000,20.6926,20.8889,20.6259,20.8889,1400378.8827367,0
+CINF.US,D,20101209,000000,21.0163,21.1281,20.8712,21.032,1284349.5140148,0
+CINF.US,D,20101210,000000,21.0644,21.1331,20.9584,21.1144,887697.92119989,0
+CINF.US,D,20101213,000000,21.2381,21.4803,21.1645,21.4646,1720297.4140179,0
+CINF.US,D,20101214,000000,21.4646,21.5559,21.3656,21.4255,1199571.6435559,0
+CINF.US,D,20101215,000000,21.393,21.5412,21.3587,21.4135,2959051.1816927,0
+CINF.US,D,20101216,000000,21.4155,21.5843,21.3282,21.5372,1147793.6996082,0
+CINF.US,D,20101217,000000,21.5412,21.6127,21.3087,21.3087,4128137.9847365,0
+CINF.US,D,20101220,000000,21.1478,21.2381,21.0457,21.0928,1541298.1215763,0
+CINF.US,D,20101221,000000,21.2381,21.3793,21.0987,21.3528,996121.8819149,0
+CINF.US,D,20101222,000000,21.3998,21.6019,21.2861,21.5813,1105251.3308794,0
+CINF.US,D,20101223,000000,21.5264,21.6019,21.3861,21.3861,730693.14247669,0
+CINF.US,D,20101227,000000,21.3087,21.5117,21.1223,21.4852,536073.19836208,0
+CINF.US,D,20101228,000000,21.4578,21.5058,21.3861,21.4422,574640.56899186,0
+CINF.US,D,20101229,000000,21.5146,21.5372,21.3783,21.4135,491748.75815928,0
+CINF.US,D,20101230,000000,21.4195,21.4509,21.2605,21.2822,825784.19087087,0
+CINF.US,D,20101231,000000,21.1743,21.3567,21.1743,21.2244,723892.11341321,0
+CINF.US,D,20110103,000000,21.4696,21.6764,21.4646,21.6363,1135522.0781365,0
+CINF.US,D,20110104,000000,21.7285,21.7824,21.3656,21.4696,1101581.1607956,0
+CINF.US,D,20110105,000000,21.4332,21.5676,21.393,21.5264,991972.55073691,0
+CINF.US,D,20110106,000000,21.548,21.6019,21.4422,21.5058,953064.66988269,0
+CINF.US,D,20110107,000000,21.6284,21.6284,21.141,21.3087,1096202.3226396,0
+CINF.US,D,20110110,000000,21.2655,21.3861,21.0517,21.3459,1085140.8378039,0
+CINF.US,D,20110111,000000,21.4803,21.6069,21.1802,21.2321,955192.34903955,0
+CINF.US,D,20110112,000000,21.4058,21.548,21.3528,21.4422,885669.13273695,0
+CINF.US,D,20110113,000000,21.4852,21.5264,21.2792,21.3352,950014.35074643,0
+CINF.US,D,20110114,000000,21.2508,21.5333,21.2144,21.5333,853485.81906946,0
+CINF.US,D,20110118,000000,21.5333,21.6206,21.4852,21.5931,768851.69693881,0
+CINF.US,D,20110119,000000,21.5412,21.643,21.2144,21.2508,1017401.7319587,0
+CINF.US,D,20110120,000000,21.2792,21.4058,21.2321,21.2724,1325418.7172517,0
+CINF.US,D,20110121,000000,21.2724,21.3744,21.2144,21.2792,2590338.7586401,0
+CINF.US,D,20110124,000000,21.2448,21.656,21.2448,21.6284,1312535.4007662,0
+CINF.US,D,20110125,000000,21.4696,21.7824,21.4332,21.7707,1458081.0928946,0
+CINF.US,D,20110126,000000,21.8628,21.8795,21.7059,21.7059,1511916.3710727,0
+CINF.US,D,20110127,000000,21.6873,21.9708,21.6814,21.9648,865690.15408952,0
+CINF.US,D,20110128,000000,22.0305,22.0669,21.5333,21.5412,1615165.3919696,0
+CINF.US,D,20110131,000000,21.7756,21.7903,21.4616,21.4616,1484943.6794325,0
+CINF.US,D,20110201,000000,21.6206,22.0424,21.5745,22.0248,1853170.8244407,0
+CINF.US,D,20110202,000000,22.06,22.06,21.7893,21.8237,1293479.0620982,0
+CINF.US,D,20110203,000000,22.4426,22.8221,21.7707,22.1659,2036445.8650297,0
+CINF.US,D,20110204,000000,21.9914,22.2562,21.9708,22.2032,1245245.8907562,0
+CINF.US,D,20110207,000000,22.3454,22.3592,22.1709,22.1963,1813399.434125,0
+CINF.US,D,20110208,000000,22.2239,22.2994,22.0884,22.2994,1747680.9608092,0
+CINF.US,D,20110209,000000,22.1856,22.3052,22.0375,22.2562,1362149.983348,0
+CINF.US,D,20110210,000000,22.111,22.366,22.0953,22.3592,1164119.8395305,0
+CINF.US,D,20110211,000000,22.3454,22.4936,22.2032,22.4936,695154.68165766,0
+CINF.US,D,20110214,000000,22.5731,22.5897,22.2366,22.3121,832274.27496892,0
+CINF.US,D,20110215,000000,22.2169,22.3926,22.211,22.3513,656266.17114555,0
+CINF.US,D,20110216,000000,22.3817,22.6054,22.366,22.5965,883486.40102882,0
+CINF.US,D,20110217,000000,22.5838,22.7465,22.5337,22.6937,818015.66419365,0
+CINF.US,D,20110218,000000,22.5965,22.9938,22.5965,22.8967,1041598.3477273,0
+CINF.US,D,20110222,000000,22.7271,22.8006,22.6338,22.7064,1651022.9536876,0
+CINF.US,D,20110223,000000,22.7338,22.8221,22.4239,22.5014,1251275.1646104,0
+CINF.US,D,20110224,000000,22.5132,22.5965,22.2239,22.366,1354585.3550087,0
+CINF.US,D,20110225,000000,22.4857,22.5897,22.3926,22.5731,1041614.6595943,0
+CINF.US,D,20110228,000000,22.6594,22.8496,22.5808,22.8094,1452620.6954034,0
+CINF.US,D,20110301,000000,22.8202,22.88,22.3454,22.3454,1277394.5417062,0
+CINF.US,D,20110302,000000,22.2895,22.3386,21.9442,22.1435,1469690.0447678,0
+CINF.US,D,20110303,000000,22.3454,22.521,22.2493,22.4573,3946279.0181047,0
+CINF.US,D,20110304,000000,22.4573,22.4651,22.0071,22.268,4106087.3989752,0
+CINF.US,D,20110307,000000,22.3926,22.4308,22.0168,22.111,6214676.5739506,0
+CINF.US,D,20110308,000000,22.111,22.5524,22.0375,22.4798,1336087.6977867,0
+CINF.US,D,20110309,000000,22.4651,22.4955,22.2974,22.4239,824436.42285679,0
+CINF.US,D,20110310,000000,22.2277,22.2277,22.0335,22.0865,1364967.8583789,0
+CINF.US,D,20110311,000000,22.0571,22.1552,21.8501,22.1552,1443086.4091192,0
+CINF.US,D,20110314,000000,22.0395,22.114,21.9168,21.9934,1235309.9247462,0
+CINF.US,D,20110315,000000,21.4763,21.7952,21.2792,21.6677,3592357.3804894,0
+CINF.US,D,20110316,000000,21.6403,21.8237,21.3587,21.4274,2850734.2676051,0
+CINF.US,D,20110317,000000,21.701,21.7657,21.5303,21.6873,1094589.4867862,0
+CINF.US,D,20110318,000000,21.9934,22.1482,21.8157,21.8364,2370312.0621208,0
+CINF.US,D,20110321,000000,22.1345,22.3229,22.0629,22.3052,354888.11573726,0
+CINF.US,D,20110322,000000,22.2493,22.366,22.0993,22.0993,877836.37808327,0
+CINF.US,D,20110323,000000,22.0629,22.0914,21.7814,21.9237,1210548.5105814,0
+CINF.US,D,20110324,000000,22.0452,22.0865,21.809,22.0002,759812.88361595,0
+CINF.US,D,20110325,000000,22.0522,22.1218,21.9237,22.0188,914530.94247867,0
+CINF.US,D,20110328,000000,22.0786,22.114,21.9511,21.959,935726.17471216,0
+CINF.US,D,20110329,000000,21.9727,22.1287,21.8294,22.0786,877441.83479927,0
+CINF.US,D,20110330,000000,22.1748,22.3583,22.0865,22.3583,861856.86533542,0
+CINF.US,D,20110331,000000,22.3346,22.418,22.214,22.2356,1285759.4710221,0
+CINF.US,D,20110401,000000,22.4102,22.4436,22.2817,22.3739,1020547.8833138,0
+CINF.US,D,20110404,000000,22.4317,22.6073,22.3513,22.6073,1228444.6677062,0
+CINF.US,D,20110405,000000,22.5464,22.6005,22.4436,22.521,1166117.0237511,0
+CINF.US,D,20110406,000000,22.5858,22.7448,22.5681,22.7388,997267.79057437,0
+CINF.US,D,20110407,000000,22.6691,22.7515,22.5103,22.5142,1322507.0489852,0
+CINF.US,D,20110408,000000,22.7034,22.7034,22.2493,22.3229,687590.05331843,0
+CINF.US,D,20110411,000000,22.3926,22.5464,22.3169,22.3817,712716.44550827,0
+CINF.US,D,20110412,000000,22.3169,22.3386,22.0188,22.0188,970818.09817101,0
+CINF.US,D,20110413,000000,22.1435,22.1836,21.8157,21.8883,1010267.3291126,0
+CINF.US,D,20110414,000000,21.7746,21.8157,21.6403,21.7196,791366.15141907,0
+CINF.US,D,20110415,000000,21.8157,21.8364,21.6039,21.8237,990303.6428405,0
+CINF.US,D,20110418,000000,21.6039,21.648,21.3587,21.4529,939546.21007431,0
+CINF.US,D,20110419,000000,21.5372,21.5715,21.393,21.4008,846011.92549063,0
+CINF.US,D,20110420,000000,21.6333,21.7196,21.5843,21.6039,828915.04985062,0
+CINF.US,D,20110421,000000,21.6256,21.8688,21.6166,21.7814,630146.79404971,0
+CINF.US,D,20110425,000000,21.7196,21.8805,21.6814,21.8157,661926.389008,0
+CINF.US,D,20110426,000000,21.8294,22.0267,21.8294,21.9805,702888.54561742,0
+CINF.US,D,20110427,000000,21.9855,22.1435,21.9442,22.1345,1044938.2025034,0
+CINF.US,D,20110428,000000,21.9168,22.0119,21.1929,21.4352,2445511.8081529,0
+CINF.US,D,20110429,000000,21.3734,21.5058,21.2655,21.4843,1038145.3293735,0
+CINF.US,D,20110502,000000,21.5303,21.5912,21.2861,21.3214,1047718.3563419,0
+CINF.US,D,20110503,000000,21.2381,21.3145,20.9674,21.2254,2898967.4389471,0
+CINF.US,D,20110504,000000,21.2861,21.3145,21.0203,21.1703,928407.24387022,0
+CINF.US,D,20110505,000000,21.1204,21.1556,20.7947,20.8653,1014980.439195,0
+CINF.US,D,20110506,000000,21.0614,21.1929,20.9437,20.9889,1108890.9162123,0
+CINF.US,D,20110509,000000,21.0076,21.2381,20.8732,21.2086,1391204.4770191,0
+CINF.US,D,20110510,000000,21.2861,21.393,21.1625,21.3813,896380.93192296,0
+CINF.US,D,20110511,000000,21.3185,21.3989,20.9654,21.035,1372930.0884772,0
+CINF.US,D,20110512,000000,20.9046,21.2381,20.7289,21.2194,2210594.4160107,0
+CINF.US,D,20110513,000000,21.2144,21.2144,20.878,20.9614,1161816.8078029,0
+CINF.US,D,20110516,000000,20.928,21.084,20.8546,20.9674,1455708.7357322,0
+CINF.US,D,20110517,000000,20.9437,20.9801,20.8613,20.9742,1171846.5670484,0
+CINF.US,D,20110518,000000,20.9546,21.1194,20.8613,21.1194,1688888.9140348,0
+CINF.US,D,20110519,000000,21.1311,21.2144,20.878,21.0203,1653616.5405468,0
+CINF.US,D,20110520,000000,20.9026,21.0428,20.7663,20.8084,1231752.91824,0
+CINF.US,D,20110523,000000,20.5887,20.6152,20.3641,20.473,3242980.6368279,0
+CINF.US,D,20110524,000000,20.4808,20.5054,20.215,20.2778,1774834.1024786,0
+CINF.US,D,20110525,000000,20.2778,20.2983,20.0384,20.2552,1396366.1634452,0
+CINF.US,D,20110526,000000,20.215,20.4504,20.0806,20.42,1160370.149095,0
+CINF.US,D,20110527,000000,20.4494,20.5044,20.3013,20.4033,1445871.6604161,0
+CINF.US,D,20110531,000000,20.5131,20.6279,20.4092,20.6201,1718963.9188874,0
+CINF.US,D,20110601,000000,20.5338,20.6152,20.1875,20.1875,3964642.1024236,0
+CINF.US,D,20110602,000000,20.2826,20.4337,20.0934,20.1179,2495471.9984176,0
+CINF.US,D,20110603,000000,19.9776,20.1404,19.9128,19.9629,1961405.1597013,0
+CINF.US,D,20110606,000000,19.9736,20.0051,19.7481,19.7864,1770001.7118685,0
+CINF.US,D,20110607,000000,19.8933,19.9962,19.6863,19.853,7326811.5127202,0
+CINF.US,D,20110608,000000,19.8335,19.8402,19.6863,19.7098,1631998.219262,0
+CINF.US,D,20110609,000000,19.805,19.9629,19.6863,19.9492,1852214.5412355,0
+CINF.US,D,20110610,000000,19.853,19.9275,19.6942,19.7971,2545612.6387114,0
+CINF.US,D,20110613,000000,19.8472,19.9412,19.548,19.5676,2401957.084176,0
+CINF.US,D,20110614,000000,19.755,19.9128,19.6648,19.8197,1657751.5988411,0
+CINF.US,D,20110615,000000,19.6785,19.7638,19.4253,19.4607,2168342.6024136,0
+CINF.US,D,20110616,000000,19.4607,19.6942,19.439,19.5843,1369322.1073866,0
+CINF.US,D,20110617,000000,19.7638,19.8255,19.5568,19.5843,2018728.1189506,0
+CINF.US,D,20110620,000000,19.6196,19.7354,19.4547,19.6264,1489641.4971395,0
+CINF.US,D,20110621,000000,19.6401,19.7177,19.495,19.6264,1796437.1313882,0
+CINF.US,D,20110622,000000,19.6196,19.7177,19.4685,19.4881,1348187.0251628,0
+CINF.US,D,20110623,000000,19.3155,19.4313,19.1164,19.3783,1934295.8561746,0
+CINF.US,D,20110624,000000,19.4253,19.4547,19.2332,19.3439,1644849.9315052,0
+CINF.US,D,20110627,000000,19.3989,19.5843,19.339,19.495,1340247.2238817,0
+CINF.US,D,20110628,000000,19.543,19.6137,19.4547,19.5617,1239687.6220628,0
+CINF.US,D,20110629,000000,19.6568,19.9551,19.6344,19.9365,1331694.7080948,0
+CINF.US,D,20110630,000000,19.9923,20.166,19.8874,20.063,2084345.6625892,0
+CINF.US,D,20110701,000000,20.0737,20.313,20.0227,20.265,1544180.2245837,0
+CINF.US,D,20110705,000000,20.265,20.265,19.9776,20.0806,1532396.9396315,0
+CINF.US,D,20110706,000000,20.058,20.1404,19.9128,20.0041,1537734.99812,0
+CINF.US,D,20110707,000000,20.1699,20.2513,20.0649,20.21,1610753.0319357,0
+CINF.US,D,20110708,000000,20.0384,20.0384,19.8472,19.9551,1373195.1563166,0
+CINF.US,D,20110711,000000,19.7638,19.8197,19.548,19.5764,1885558.0364461,0
+CINF.US,D,20110712,000000,19.5843,19.7814,19.5568,19.5617,1899707.5616106,0
+CINF.US,D,20110713,000000,19.7294,19.7755,19.4607,19.5097,1749159.2237596,0
+CINF.US,D,20110714,000000,19.5568,19.5921,19.2419,19.3096,1719627.6079776,0
+CINF.US,D,20110715,000000,19.4253,19.4822,19.0428,19.1321,2271876.061492,0
+CINF.US,D,20110718,000000,19.0869,19.1164,18.7888,18.883,1900550.6812381,0
+CINF.US,D,20110719,000000,19.2038,19.2419,18.883,19.1615,1708842.4053899,0
+CINF.US,D,20110720,000000,19.2332,19.2822,19.0831,19.1772,1169840.2074027,0
+CINF.US,D,20110721,000000,19.339,19.755,19.3155,19.6529,1562621.8097627,0
+CINF.US,D,20110722,000000,19.6785,19.7354,19.495,19.5283,842007.36213262,0
+CINF.US,D,20110725,000000,19.392,19.6058,19.2822,19.5029,1414142.0205506,0
+CINF.US,D,20110726,000000,19.5224,19.5784,19.3626,19.4538,1117876.7159673,0
+CINF.US,D,20110727,000000,19.392,19.4607,19.0683,19.0762,1635486.919825,0
+CINF.US,D,20110728,000000,19.1478,19.6078,19.0065,19.0555,2018210.2171721,0
+CINF.US,D,20110729,000000,18.9094,19.0555,18.6632,18.7917,2141434.1387498,0
+CINF.US,D,20110801,000000,19.0351,19.0869,18.5171,18.622,1836396.1081746,0
+CINF.US,D,20110802,000000,18.5661,18.6083,18.2522,18.2611,2130103.5081079,0
+CINF.US,D,20110803,000000,18.3228,18.5808,18.1963,18.5456,2812001.7393214,0
+CINF.US,D,20110804,000000,18.3161,18.4082,17.957,17.9707,2958396.6680276,0
+CINF.US,D,20110805,000000,18.1454,18.1826,17.4164,17.8579,3792128.8161131,0
+CINF.US,D,20110808,000000,17.6225,17.7745,16.5298,16.5367,5816663.9597296,0
+CINF.US,D,20110809,000000,16.78,17.5234,16.264,17.5057,6766758.8503196,0
+CINF.US,D,20110810,000000,17.1929,17.3017,16.4974,16.523,5939081.4633806,0
+CINF.US,D,20110811,000000,16.6907,17.8942,16.6142,17.6225,3551890.6968413,0
+CINF.US,D,20110812,000000,17.9059,17.959,17.3763,17.5431,2355551.8614341,0
+CINF.US,D,20110815,000000,17.7088,18.211,17.7088,18.1895,1971437.9774218,0
+CINF.US,D,20110816,000000,18.0316,18.3542,17.9216,18.0993,1947241.3616532,0
+CINF.US,D,20110817,000000,18.211,18.4376,18.0609,18.1601,1647419.0505638,0
+CINF.US,D,20110818,000000,17.7481,17.8039,17.493,17.6804,3572363.1094666,0
+CINF.US,D,20110819,000000,17.6519,17.959,17.4636,17.5931,3126140.7722125,0
+CINF.US,D,20110822,000000,17.953,18.1826,17.4322,17.4852,2481505.9817574,0
+CINF.US,D,20110823,000000,17.4999,18.1521,17.4117,18.1521,2487779.9336171,0
+CINF.US,D,20110824,000000,18.0737,18.6367,18.0316,18.5965,2099264.9039795,0
+CINF.US,D,20110825,000000,18.7505,18.883,18.0011,18.217,2512399.6384371,0
+CINF.US,D,20110826,000000,18.0384,18.5043,17.7696,18.2817,1964481.9856215,0
+CINF.US,D,20110829,000000,18.6299,18.9987,18.5661,18.9918,1379438.5234256,0
+CINF.US,D,20110830,000000,18.9526,19.0683,18.6426,18.9291,1616494.8091333,0
+CINF.US,D,20110831,000000,18.9124,19.293,18.9124,19.1988,2390391.9704455,0
+CINF.US,D,20110901,000000,19.2332,19.2489,18.8554,18.8554,1792679.285019,0
+CINF.US,D,20110902,000000,18.5299,18.8045,18.4592,18.4866,1769783.5406467,0
+CINF.US,D,20110906,000000,17.9343,18.267,17.8844,18.2454,1765554.6891169,0
+CINF.US,D,20110907,000000,18.5456,19.1478,18.5092,19.1252,1829610.3714866,0
+CINF.US,D,20110908,000000,18.9221,19.2232,18.8183,18.8741,4231093.3920268,0
+CINF.US,D,20110909,000000,18.722,18.8457,18.364,18.4818,4024327.2239184,0
+CINF.US,D,20110912,000000,18.267,18.6309,18.1326,18.623,6637087.6632949,0
+CINF.US,D,20110913,000000,18.6986,18.8534,18.5171,18.6789,1588268.1427144,0
+CINF.US,D,20110914,000000,18.728,18.9987,18.3876,18.8026,2154759.9146287,0
+CINF.US,D,20110915,000000,18.9271,19.0438,18.7466,19.0438,1823559.6883068,0
+CINF.US,D,20110916,000000,19.0958,19.2645,18.9585,19.1399,2858241.8044097,0
+CINF.US,D,20110919,000000,18.8663,18.9516,18.6309,18.7623,2444773.6961694,0
+CINF.US,D,20110920,000000,18.8534,19.1791,18.722,19.0615,2361284.4632065,0
+CINF.US,D,20110921,000000,19.0693,19.0693,18.0688,18.0796,2803495.1006608,0
+CINF.US,D,20110922,000000,17.6696,17.9707,17.5499,17.7863,3584151.4918772,0
+CINF.US,D,20110923,000000,17.7432,17.8608,17.5784,17.7589,1939973.4053958,0
+CINF.US,D,20110926,000000,17.9472,18.3346,17.8128,18.3161,4071168.7891036,0
+CINF.US,D,20110927,000000,18.6377,18.881,18.3797,18.5328,2351351.5556717,0
+CINF.US,D,20110928,000000,18.5593,18.6377,18.0521,18.0737,1706599.5236721,0
+CINF.US,D,20110929,000000,18.4975,18.728,18.2257,18.6916,2524667.181942,0
+CINF.US,D,20110930,000000,18.4906,18.7476,18.3689,18.3689,2065029.3535402,0
+CINF.US,D,20111003,000000,18.2817,18.5171,17.4842,17.4842,3163825.2630389,0
+CINF.US,D,20111004,000000,17.3646,18.1973,17.2096,18.1698,4353784.1194505,0
+CINF.US,D,20111005,000000,18.2522,18.8026,18.0737,18.6849,3387473.1940406,0
+CINF.US,D,20111006,000000,18.6563,18.9663,18.4631,18.8457,2959916.7301374,0
+CINF.US,D,20111007,000000,18.9094,18.9221,18.3425,18.3425,3209414.8924289,0
+CINF.US,D,20111010,000000,18.7339,18.9221,18.6377,18.881,2707399.852952,0
+CINF.US,D,20111011,000000,18.7917,18.9221,18.4818,18.4896,2813361.7412359,0
+CINF.US,D,20111012,000000,18.6015,18.7339,18.4131,18.5043,3869318.6099241,0
+CINF.US,D,20111013,000000,18.4131,18.5533,18.1473,18.4818,1870198.3746457,0
+CINF.US,D,20111014,000000,18.6632,18.7073,18.364,18.623,1547291.7132213,0
+CINF.US,D,20111017,000000,18.4356,18.5239,17.9266,17.9707,2336306.9168035,0
+CINF.US,D,20111018,000000,18.0306,18.9271,18.0306,18.8103,2649425.4385129,0
+CINF.US,D,20111019,000000,18.7623,19.188,18.6377,18.9349,2588553.6286909,0
+CINF.US,D,20111020,000000,19.0203,19.2232,18.8103,19.1556,2269584.2441731,0
+CINF.US,D,20111021,000000,19.39,19.9412,19.3489,19.9265,3204845.5306746,0
+CINF.US,D,20111024,000000,19.7864,20.3856,19.4675,20.3611,2251429.1361589,0
+CINF.US,D,20111025,000000,20.2071,20.2395,19.753,19.8178,2152195.8930286,0
+CINF.US,D,20111026,000000,20.159,20.318,19.9629,20.2209,1852435.7709322,0
+CINF.US,D,20111027,000000,20.8653,21.2587,20.7055,21.1595,2615608.8991581,0
+CINF.US,D,20111028,000000,21.031,21.1076,20.059,20.5131,2918759.8506152,0
+CINF.US,D,20111031,000000,20.3307,20.4818,20.0806,20.1934,2327596.3798047,0
+CINF.US,D,20111101,000000,19.4253,19.8717,19.3195,19.3547,2686537.9945011,0
+CINF.US,D,20111102,000000,19.7324,19.9845,19.601,19.8923,1800116.476897,0
+CINF.US,D,20111103,000000,20.1503,20.5318,19.8599,20.4337,2630372.1583199,0
+CINF.US,D,20111104,000000,20.2317,20.4906,20.1503,20.3827,1484359.5106941,0
+CINF.US,D,20111107,000000,20.3543,20.4867,20.0668,20.4023,1305499.888614,0
+CINF.US,D,20111108,000000,20.5288,20.6161,20.1718,20.5848,1595162.9650134,0
+CINF.US,D,20111109,000000,20.0393,20.1296,19.6284,19.7598,2360804.2826206,0
+CINF.US,D,20111110,000000,19.9011,20.1856,19.9011,20.0492,1415797.675055,0
+CINF.US,D,20111111,000000,20.3808,20.4867,20.2778,20.417,1004608.1307418,0
+CINF.US,D,20111114,000000,20.3101,20.3856,20.1296,20.214,1197667.2330791,0
+CINF.US,D,20111115,000000,20.2552,20.4867,20.0757,20.3257,1193023.4484316,0
+CINF.US,D,20111116,000000,20.1356,20.2326,19.8579,19.8991,1639576.1009932,0
+CINF.US,D,20111117,000000,19.8854,20.1679,19.753,19.8392,2317340.2934041,0
+CINF.US,D,20111118,000000,19.9551,20.1718,19.8315,20.0393,2071282.9155661,0
+CINF.US,D,20111121,000000,19.7598,19.8098,19.3675,19.5107,2220023.6946508,0
+CINF.US,D,20111122,000000,19.5107,19.6491,19.4048,19.549,1797246.6077899,0
+CINF.US,D,20111123,000000,19.3832,19.438,19.0438,19.0438,1169602.665839,0
+CINF.US,D,20111125,000000,19.0331,19.3842,19.0241,19.1723,518499.20061118,0
+CINF.US,D,20111128,000000,19.6892,19.7392,19.549,19.698,1408419.6136951,0
+CINF.US,D,20111129,000000,19.753,19.7864,19.5696,19.6078,1221865.8878311,0
+CINF.US,D,20111130,000000,20.0806,20.7142,20.0345,20.6878,2313599.7783937,0
+CINF.US,D,20111201,000000,20.5985,20.6446,20.0237,20.2326,2025476.1344462,0
+CINF.US,D,20111202,000000,20.4514,20.4827,20.1199,20.1767,1721772.6184933,0
+CINF.US,D,20111205,000000,20.5054,20.6161,20.2778,20.4641,1718552.0442447,0
+CINF.US,D,20111206,000000,20.4514,20.827,20.3484,20.6809,1654956.1526273,0
+CINF.US,D,20111207,000000,20.8339,21.0262,20.5966,20.7633,5034839.2310365,0
+CINF.US,D,20111208,000000,20.6603,20.7279,20.311,20.3484,5960363.3524077,0
+CINF.US,D,20111209,000000,20.4945,20.7496,20.419,20.7035,5614774.0203742,0
+CINF.US,D,20111212,000000,20.5171,20.5877,20.3611,20.5739,6250193.6254441,0
+CINF.US,D,20111213,000000,20.6682,20.928,20.3738,20.5318,2238674.2756263,0
+CINF.US,D,20111214,000000,20.4387,20.878,20.4111,20.6348,1905863.2524344,0
+CINF.US,D,20111215,000000,20.8977,20.9046,20.6888,20.8427,1678676.6657768,0
+CINF.US,D,20111216,000000,20.9046,21.0467,20.8222,20.9203,3433060.7844472,0
+CINF.US,D,20111219,000000,20.9761,21.0105,20.5378,20.5966,1721010.0387091,0
+CINF.US,D,20111220,000000,20.8899,21.2498,20.8899,21.1978,1697300.7399683,0
+CINF.US,D,20111221,000000,21.2067,21.3391,21.0684,21.3038,1252550.5487145,0
+CINF.US,D,20111222,000000,21.3254,21.5509,21.2959,21.4734,1376602.2975443,0
+CINF.US,D,20111223,000000,21.5774,21.6363,21.4616,21.6117,1111547.7115562,0
+CINF.US,D,20111227,000000,21.5774,21.7461,21.5186,21.6274,754061.9309931,0
+CINF.US,D,20111228,000000,21.599,21.6784,21.4549,21.4999,1128771.0041658,0
+CINF.US,D,20111229,000000,21.6196,21.7756,21.5637,21.7256,723791.18373591,0
+CINF.US,D,20111230,000000,21.654,21.7314,21.5392,21.546,869275.70636299,0
+CINF.US,D,20120103,000000,21.9609,22.0629,21.6196,21.643,1434296.3517687,0
+CINF.US,D,20120104,000000,21.6274,21.6274,21.4616,21.5343,1425175.9791107,0
+CINF.US,D,20120105,000000,21.4793,21.8561,21.2577,21.8413,1467658.1978297,0
+CINF.US,D,20120106,000000,21.8873,21.9609,21.6716,21.6892,1513275.3534953,0
+CINF.US,D,20120109,000000,21.7461,21.9452,21.6657,21.8873,1140842.8052662,0
+CINF.US,D,20120110,000000,22.1375,22.2003,22.0168,22.1512,1223885.5008689,0
+CINF.US,D,20120111,000000,22.0865,22.2435,21.9305,22.2356,1182721.4849049,0
+CINF.US,D,20120112,000000,22.262,22.2837,21.9815,22.2562,1124320.9229393,0
+CINF.US,D,20120113,000000,22.0385,22.1453,21.8618,22.1013,1096269.6090911,0
+CINF.US,D,20120117,000000,22.3473,22.4916,22.1335,22.1552,1010753.6266486,0
+CINF.US,D,20120118,000000,22.1512,22.5397,22.0385,22.5397,1358454.325972,0
+CINF.US,D,20120119,000000,22.5808,22.8879,22.5083,22.6465,1616575.3489769,0
+CINF.US,D,20120120,000000,22.5122,23.133,22.5122,23.0222,1828138.2254862,0
+CINF.US,D,20120123,000000,22.9752,23.14,22.8791,22.982,768663.09097618,0
+CINF.US,D,20120124,000000,22.8163,23.0222,22.6887,22.9369,1095810.8378306,0
+CINF.US,D,20120125,000000,22.9369,23.1625,22.8359,23.1477,1180453.1158948,0
+CINF.US,D,20120126,000000,23.2223,23.4097,23.1704,23.395,1325369.7816506,0
+CINF.US,D,20120127,000000,23.2096,23.3636,23.0497,23.292,1329656.7442068,0
+CINF.US,D,20120130,000000,23.1625,23.2096,22.9369,23.1046,833238.71410759,0
+CINF.US,D,20120131,000000,23.1929,23.2734,22.8605,23.1116,1503176.2688151,0
+CINF.US,D,20120201,000000,23.3155,23.6519,23.292,23.4852,1322520.3023773,0
+CINF.US,D,20120202,000000,23.5284,23.601,23.3234,23.3725,1384929.5056676,0
+CINF.US,D,20120203,000000,23.5931,23.7629,23.345,23.6295,2237969.8068685,0
+CINF.US,D,20120206,000000,23.4254,23.5362,23.3312,23.4097,1591852.6754961,0
+CINF.US,D,20120207,000000,23.345,23.7629,23.3312,23.6589,1324955.8680245,0
+CINF.US,D,20120208,000000,23.6088,23.7629,23.4745,23.6589,2132077.2440196,0
+CINF.US,D,20120209,000000,23.6638,24.316,23.6432,24.2493,2198660.2462885,0
+CINF.US,D,20120210,000000,24.0511,24.5092,23.8952,24.3582,1629491.2891965,0
+CINF.US,D,20120213,000000,24.4926,24.6044,24.3789,24.4995,927960.70651002,0
+CINF.US,D,20120214,000000,24.4259,24.6691,24.2356,24.6348,1473084.9520952,0
+CINF.US,D,20120215,000000,24.7035,24.7524,24.5279,24.6044,1505674.0234552,0
+CINF.US,D,20120216,000000,24.5623,25.1351,24.5623,25.0782,1586045.6508304,0
+CINF.US,D,20120217,000000,25.1056,25.3204,25.0782,25.2606,1107032.3828616,0
+CINF.US,D,20120221,000000,25.3204,25.4597,25.0988,25.4597,1377145.686615,0
+CINF.US,D,20120222,000000,25.4657,25.4971,25.0782,25.1693,1178105.2265329,0
+CINF.US,D,20120223,000000,25.1351,25.4264,25.1056,25.3597,1278524.1384987,0
+CINF.US,D,20120224,000000,25.4587,25.4587,25.196,25.2969,1421798.403142,0
+CINF.US,D,20120227,000000,25.0841,25.3881,24.9448,25.2253,1355895.4018303,0
+CINF.US,D,20120228,000000,25.1419,25.2547,24.9174,25.0556,1573414.1487922,0
+CINF.US,D,20120229,000000,25.1419,25.1566,24.8085,24.8732,2208805.2080949,0
+CINF.US,D,20120301,000000,24.8732,25.1243,24.7387,24.7681,2610713.3000631,0
+CINF.US,D,20120302,000000,24.6437,24.6437,24.2582,24.3995,3830517.7756973,0
+CINF.US,D,20120305,000000,24.316,25.0243,24.2944,24.9516,2814647.3202569,0
+CINF.US,D,20120306,000000,24.7143,24.7918,24.3652,24.4102,1372004.3900227,0
+CINF.US,D,20120307,000000,24.6133,24.679,24.3298,24.573,2177236.6479165,0
+CINF.US,D,20120308,000000,24.6377,24.8438,24.4867,24.7084,4520990.9515148,0
+CINF.US,D,20120309,000000,24.7791,24.8644,24.7015,24.7791,4016126.4327647,0
+CINF.US,D,20120312,000000,24.8153,24.9635,24.7369,24.829,3996656.1804705,0
+CINF.US,D,20120313,000000,24.9369,25.3804,24.8644,25.3804,1600972.0286625,0
+CINF.US,D,20120314,000000,25.3734,25.3804,25.0919,25.1449,1440645.7460136,0
+CINF.US,D,20120315,000000,25.1793,25.4715,25.0576,25.445,1156086.245014,0
+CINF.US,D,20120316,000000,25.4587,25.4715,25.0792,25.137,1918361.201061,0
+CINF.US,D,20120319,000000,25.1175,25.2292,25.0341,25.1175,1222273.6845072,0
+CINF.US,D,20120320,000000,24.9555,25.2733,24.9555,25.1713,784160.3841547,0
+CINF.US,D,20120321,000000,25.1793,25.3351,25.086,25.1076,866775.91273929,0
+CINF.US,D,20120322,000000,24.9555,24.9712,24.8075,24.8644,954225.87091751,0
+CINF.US,D,20120323,000000,24.7858,24.9859,24.7221,24.8801,964507.44461038,0
+CINF.US,D,20120326,000000,25.0998,25.3234,25.0576,25.2586,1072455.3027062,0
+CINF.US,D,20120327,000000,25.3234,25.3734,25.196,25.2087,712199.56322148,0
+CINF.US,D,20120328,000000,25.1656,25.3116,25.0252,25.1322,1598739.3418616,0
+CINF.US,D,20120329,000000,24.9369,25.0488,24.7015,24.8644,1483913.9928256,0
+CINF.US,D,20120330,000000,25.0252,25.038,24.6731,24.6868,1930843.8573125,0
+CINF.US,D,20120402,000000,24.5573,25.0723,24.5102,24.8938,1650157.4052428,0
+CINF.US,D,20120403,000000,24.8232,25.038,24.6731,24.9859,1742565.1515092,0
+CINF.US,D,20120404,000000,24.7918,24.8712,24.5358,24.6437,1734390.8671394,0
+CINF.US,D,20120405,000000,24.4867,24.5573,24.3789,24.5024,1141707.3342193,0
+CINF.US,D,20120409,000000,24.1807,24.1807,23.9208,24.0492,1367476.8274277,0
+CINF.US,D,20120410,000000,23.9374,24.0404,23.6499,23.6579,1741063.4402499,0
+CINF.US,D,20120411,000000,23.9129,23.9874,23.8236,23.956,1545638.0977003,0
+CINF.US,D,20120412,000000,23.9374,24.3455,23.8177,24.3455,1220400.8782728,0
+CINF.US,D,20120413,000000,24.2836,24.5171,24.2052,24.2258,2182126.1300613,0
+CINF.US,D,20120416,000000,24.4269,24.6064,24.3955,24.5102,1858748.4634762,0
+CINF.US,D,20120417,000000,24.7015,24.8153,24.4936,24.7654,1465115.5855551,0
+CINF.US,D,20120418,000000,24.679,24.7791,24.579,24.5917,1315808.9885826,0
+CINF.US,D,20120419,000000,24.6133,24.8438,24.5279,24.579,1628594.1365093,0
+CINF.US,D,20120420,000000,24.6868,24.8438,24.6201,24.7711,1469212.9226569,0
+CINF.US,D,20120423,000000,24.4436,24.5917,24.3298,24.472,1206602.0582496,0
+CINF.US,D,20120424,000000,24.5279,24.8712,24.5229,24.8075,1051226.4272469,0
+CINF.US,D,20120425,000000,24.9859,25.3234,24.9164,25.3038,1477597.2223149,0
+CINF.US,D,20120426,000000,25.196,25.5942,25.1076,25.5677,1393250.5968407,0
+CINF.US,D,20120427,000000,25.7354,25.7422,25.3931,25.6079,963775.44957702,0
+CINF.US,D,20120430,000000,25.5795,25.6834,25.4382,25.502,831672.77487187,0
+CINF.US,D,20120501,000000,25.4961,25.9316,25.4794,25.7422,987129.96520977,0
+CINF.US,D,20120502,000000,25.5942,25.804,25.4637,25.7236,1073415.663878,0
+CINF.US,D,20120503,000000,25.8188,26.1434,25.7815,26.0149,1806825.7517085,0
+CINF.US,D,20120504,000000,25.8933,25.9953,25.7942,25.8609,1023311.7252851,0
+CINF.US,D,20120507,000000,25.8188,25.9679,25.7354,25.7883,924501.57120612,0
+CINF.US,D,20120508,000000,25.6892,25.8188,25.5677,25.7883,945894.58482745,0
+CINF.US,D,20120509,000000,25.4794,25.6834,25.4313,25.5677,1057634.9520098,0
+CINF.US,D,20120510,000000,25.8109,25.9316,25.7511,25.8659,783782.15273773,0
+CINF.US,D,20120511,000000,25.6608,25.9953,25.5461,25.8109,835361.29580601,0
+CINF.US,D,20120514,000000,25.5147,25.5942,25.3234,25.4382,1019388.7212624,0
+CINF.US,D,20120515,000000,25.4382,25.6294,25.3351,25.4176,900960.48859411,0
+CINF.US,D,20120516,000000,25.5677,25.5677,25.2027,25.2155,927992.31075241,0
+CINF.US,D,20120517,000000,25.3303,25.3351,24.7711,24.7791,745303.47788497,0
+CINF.US,D,20120518,000000,24.8869,24.8869,24.3995,24.4798,1428651.4262816,0
+CINF.US,D,20120521,000000,24.5573,24.829,24.3729,24.8232,1012649.881192,0
+CINF.US,D,20120522,000000,24.9301,25.137,24.8438,25.0488,1087546.8381921,0
+CINF.US,D,20120523,000000,24.9369,25.342,24.8075,25.3116,1318429.0822256,0
+CINF.US,D,20120524,000000,25.3804,25.4961,25.2027,25.4961,791017.48526112,0
+CINF.US,D,20120525,000000,25.4891,25.6608,25.4382,25.5078,987748.79666556,0
+CINF.US,D,20120529,000000,25.6892,25.7726,25.5215,25.7726,568075.04250876,0
+CINF.US,D,20120530,000000,25.5598,25.6226,25.3234,25.4382,862505.26205021,0
+CINF.US,D,20120531,000000,25.3734,25.9992,25.2969,25.8109,1942977.847406,0
+CINF.US,D,20120601,000000,25.4255,25.5618,25.0527,25.1419,1292649.1958625,0
+CINF.US,D,20120604,000000,25.2214,25.2733,24.9085,25.0341,869370.51909015,0
+CINF.US,D,20120605,000000,24.9977,25.2871,24.9321,25.2194,852371.51465237,0
+CINF.US,D,20120606,000000,25.3293,25.8845,25.3293,25.8845,1006472.7810427,0
+CINF.US,D,20120607,000000,26.1984,26.2925,25.9384,25.9816,5146192.1913767,0
+CINF.US,D,20120608,000000,25.9669,26.27,25.7638,26.2621,3386156.0107773,0
+CINF.US,D,20120611,000000,26.3818,26.4612,25.8726,25.8863,3585285.1666364,0
+CINF.US,D,20120612,000000,25.959,26.214,25.8355,26.2062,810611.09604974,0
+CINF.US,D,20120613,000000,26.1101,26.1523,25.8158,25.8845,1913086.3510574,0
+CINF.US,D,20120614,000000,26.0238,26.1974,25.9482,26.068,1937674.451635,0
+CINF.US,D,20120615,000000,26.068,26.2778,25.9816,26.2062,2120242.984483,0
+CINF.US,D,20120618,000000,26.0542,26.681,26.0473,26.6309,1822407.6626972,0
+CINF.US,D,20120619,000000,26.6673,27.1518,26.6309,27.0782,1386614.725431,0
+CINF.US,D,20120620,000000,27.1018,27.2587,26.8771,26.9694,1224219.8941432,0
+CINF.US,D,20120621,000000,27.0566,27.2312,26.4348,26.4505,853544.94958748,0
+CINF.US,D,20120622,000000,26.5602,26.8124,26.5387,26.6868,1037894.5344179,0
+CINF.US,D,20120625,000000,26.371,26.5515,26.27,26.4662,1101472.0751847,0
+CINF.US,D,20120626,000000,26.573,26.834,26.4995,26.775,1173593.975805,0
+CINF.US,D,20120627,000000,26.8408,26.8997,26.7172,26.7486,1957810.4320027,0
+CINF.US,D,20120628,000000,26.6103,26.8487,26.4348,26.834,1474052.449709,0
+CINF.US,D,20120629,000000,27.392,27.5716,27.2459,27.5363,2391376.7994179,0
+CINF.US,D,20120702,000000,27.6746,27.8531,27.4774,27.7315,1479345.6505631,0
+CINF.US,D,20120703,000000,27.6373,27.7903,27.5716,27.7903,540029.84561067,0
+CINF.US,D,20120705,000000,27.6932,27.7384,27.4195,27.5441,879461.447837,0
+CINF.US,D,20120706,000000,27.2116,27.6295,27.1253,27.5794,1131260.6028726,0
+CINF.US,D,20120709,000000,27.551,27.652,27.3783,27.5078,965266.96591938,0
+CINF.US,D,20120710,000000,27.5911,27.6589,27.3783,27.4676,1072129.0653654,0
+CINF.US,D,20120711,000000,27.4833,27.5794,27.3254,27.4921,1494883.7234091,0
+CINF.US,D,20120712,000000,27.2587,27.4411,27.1645,27.291,1260565.7923806,0
+CINF.US,D,20120713,000000,27.2116,27.6148,27.1448,27.5716,1565789.3704434,0
+CINF.US,D,20120716,000000,27.4774,27.4774,26.9938,27.2655,1588996.0597811,0
+CINF.US,D,20120717,000000,27.3539,27.4559,26.9125,27.2832,2075088.6780446,0
+CINF.US,D,20120718,000000,27.1331,27.3863,27.1018,27.2734,1423793.5483791,0
+CINF.US,D,20120719,000000,27.4058,27.4058,26.9694,27.2391,1408778.4747699,0
+CINF.US,D,20120720,000000,27.0782,27.3126,26.8487,26.9291,8148618.6665088,0
+CINF.US,D,20120723,000000,26.4269,26.9861,26.4014,26.8908,1045243.0305188,0
+CINF.US,D,20120724,000000,26.9438,26.9576,26.6015,26.834,929777.44070147,0
+CINF.US,D,20120725,000000,26.9438,27.0724,26.6868,26.834,790153.97579975,0
+CINF.US,D,20120726,000000,27.1812,27.4676,27.1018,27.1742,1110314.1266115,0
+CINF.US,D,20120727,000000,27.5794,27.8286,27.3254,27.5206,1889979.5719053,0
+CINF.US,D,20120730,000000,27.551,27.8286,27.5078,27.7246,939908.12962424,0
+CINF.US,D,20120731,000000,27.6295,27.6657,27.2832,27.3696,1124578.8543369,0
+CINF.US,D,20120801,000000,27.447,27.5441,27.0439,27.1253,958517.93093208,0
+CINF.US,D,20120802,000000,27.038,27.1253,26.834,27.1253,991860.40665102,0
+CINF.US,D,20120803,000000,27.4254,27.7452,27.4,27.6589,1027246.9632083,0
+CINF.US,D,20120806,000000,27.7384,27.8079,27.4,27.4333,613497.47526159,0
+CINF.US,D,20120807,000000,27.447,27.6148,27.3539,27.551,837638.8402413,0
+CINF.US,D,20120808,000000,27.4058,27.6657,27.3606,27.6373,804251.50688801,0
+CINF.US,D,20120809,000000,27.5991,27.7178,27.4921,27.6148,709834.34250086,0
+CINF.US,D,20120810,000000,27.501,27.7079,27.4254,27.6932,546028.53471417,0
+CINF.US,D,20120813,000000,27.6864,27.7755,27.447,27.7079,608440.79647957,0
+CINF.US,D,20120814,000000,27.7688,27.9689,27.7384,27.8031,586017.07675971,0
+CINF.US,D,20120815,000000,27.7688,28.013,27.7384,27.9256,643053.55884414,0
+CINF.US,D,20120816,000000,27.9149,28.3965,27.861,28.3965,1124943.8323618,0
+CINF.US,D,20120817,000000,28.3573,28.628,28.267,28.5936,1038293.1556685,0
+CINF.US,D,20120820,000000,28.5711,28.6505,28.4269,28.6349,1055985.4144555,0
+CINF.US,D,20120821,000000,28.6575,28.8437,28.2386,28.273,1175420.9049133,0
+CINF.US,D,20120822,000000,28.2464,28.3338,28.0434,28.263,927604.90391024,0
+CINF.US,D,20120823,000000,28.2386,28.2553,28.0719,28.1062,638031.54277958,0
+CINF.US,D,20120824,000000,28.0582,28.3504,27.9689,28.2807,599868.91035069,0
+CINF.US,D,20120827,000000,28.263,28.3445,28.0434,28.0719,696091.5945207,0
+CINF.US,D,20120828,000000,28.0434,28.263,27.8923,28.0924,758311.17235669,0
+CINF.US,D,20120829,000000,27.96,28.0719,27.5754,27.8845,1314109.4959353,0
+CINF.US,D,20120830,000000,27.7755,27.9689,27.6295,27.8688,947435.03677093,0
+CINF.US,D,20120831,000000,27.9826,28.1062,27.8443,27.96,1046812.0282296,0
+CINF.US,D,20120904,000000,28.0198,28.1297,27.8187,28.0719,1042094.8401803,0
+CINF.US,D,20120905,000000,28.0365,28.1003,27.8923,28.0042,1003635.5356696,0
+CINF.US,D,20120906,000000,28.2553,28.3818,28.1856,28.3101,1194020.5113042,0
+CINF.US,D,20120907,000000,28.3161,28.3445,27.9571,27.9963,1290556.1794231,0
+CINF.US,D,20120910,000000,27.9826,28.0924,27.8374,27.9385,872681.82809902,0
+CINF.US,D,20120911,000000,27.9012,28.3161,27.9012,28.3034,933079.57428512,0
+CINF.US,D,20120912,000000,28.3887,28.4122,28.2553,28.3651,845894.68394629,0
+CINF.US,D,20120913,000000,28.4338,28.8437,28.3298,28.8173,996388.98873765,0
+CINF.US,D,20120914,000000,28.7585,29.09,28.7585,28.8497,1180027.9878601,0
+CINF.US,D,20120917,000000,28.9448,29.2234,28.8222,28.9017,1092843.0975212,0
+CINF.US,D,20120918,000000,28.9958,28.9958,28.8085,28.889,1076921.6957997,0
+CINF.US,D,20120919,000000,28.884,29.0204,28.6956,28.6996,931019.18157979,0
+CINF.US,D,20120920,000000,28.5202,28.7859,28.3828,28.5348,1286711.6762604,0
+CINF.US,D,20120921,000000,28.6899,28.7555,28.2877,28.5584,4792654.9021286,0
+CINF.US,D,20120924,000000,28.3897,28.5652,28.2797,28.3376,1057819.4800057,0
+CINF.US,D,20120925,000000,28.4347,28.5397,27.9904,28.0003,949145.74382662,0
+CINF.US,D,20120926,000000,28.0395,28.1493,27.5991,27.6226,1091969.3931431,0
+CINF.US,D,20120927,000000,27.7098,27.9228,27.4539,27.7471,1904427.8081349,0
+CINF.US,D,20120928,000000,27.5284,27.7618,27.4107,27.6746,1436808.3792927,0
+CINF.US,D,20121001,000000,27.9345,27.9728,27.6059,27.653,1180529.5777715,0
+CINF.US,D,20121002,000000,27.7855,27.8168,27.4911,27.6481,999917.44947648,0
+CINF.US,D,20121003,000000,27.652,27.9042,27.5657,27.7394,996537.83452438,0
+CINF.US,D,20121004,000000,27.8708,28.1984,27.7972,28.1346,850027.70325723,0
+CINF.US,D,20121005,000000,28.0611,28.4602,28.0611,28.2877,563110.11797883,0
+CINF.US,D,20121008,000000,28.2131,28.3533,28.163,28.2797,584131.01713335,0
+CINF.US,D,20121009,000000,28.3101,28.3514,28.0689,28.0896,711901.87164801,0
+CINF.US,D,20121010,000000,27.9875,28.2954,27.9875,28.1277,586488.08192046,0
+CINF.US,D,20121011,000000,28.3161,28.42,28.1984,28.2543,714044.84318024,0
+CINF.US,D,20121012,000000,28.2455,28.3828,27.9404,28.0611,659039.18854213,0
+CINF.US,D,20121015,000000,27.9179,28.2877,27.9179,28.2455,845982.36023163,0
+CINF.US,D,20121016,000000,28.4641,28.6152,28.3573,28.5397,698817.71529956,0
+CINF.US,D,20121017,000000,28.6456,28.8487,28.5358,28.8085,849202.9344801,0
+CINF.US,D,20121018,000000,28.829,29.1664,28.7555,29.1047,980244.31833603,0
+CINF.US,D,20121019,000000,29.0105,29.0811,28.6899,28.884,1428874.6949617,0
+CINF.US,D,20121022,000000,28.7378,28.9958,28.6603,28.9516,833944.20235702,0
+CINF.US,D,20121023,000000,28.6899,28.9095,28.4975,28.8222,826839.36476994,0
+CINF.US,D,20121024,000000,28.9017,28.988,28.7937,28.8369,733783.22178883,0
+CINF.US,D,20121025,000000,29.0733,29.2145,29.0047,29.1871,1114688.7654529,0
+CINF.US,D,20121026,000000,29.2292,29.7423,29.0743,29.6786,1601529.6906169,0
+CINF.US,D,20121031,000000,27.0085,29.602,27.0085,29.1115,1959808.6357149,0
+CINF.US,D,20121101,000000,29.1047,29.2577,28.9311,29.0615,941008.16115766,0
+CINF.US,D,20121102,000000,29.2724,29.2724,28.5348,28.5397,1994727.2455864,0
+CINF.US,D,20121105,000000,28.42,28.779,28.2219,28.6682,812161.74291012,0
+CINF.US,D,20121106,000000,28.6956,29.1664,28.6899,29.1204,1079298.130929,0
+CINF.US,D,20121107,000000,29.0047,29.0047,28.2219,28.5348,924322.1406687,0
+CINF.US,D,20121108,000000,28.375,28.8222,28.375,28.4848,981691.99653573,0
+CINF.US,D,20121109,000000,28.5259,28.7378,28.3975,28.5741,1048390.2013656,0
+CINF.US,D,20121112,000000,28.5908,28.5956,28.2072,28.3975,1038549.0480828,0
+CINF.US,D,20121113,000000,28.3514,28.6015,28.0896,28.1033,840755.42633739,0
+CINF.US,D,20121114,000000,28.267,28.4925,27.6746,27.7255,814204.80425672,0
+CINF.US,D,20121115,000000,27.8472,28.2033,27.7394,27.9943,804512.49676063,0
+CINF.US,D,20121116,000000,28.0836,29.0105,27.7855,28.5908,2831055.0195145,0
+CINF.US,D,20121119,000000,28.8693,29.0047,28.7555,28.9596,1128575.2617614,0
+CINF.US,D,20121120,000000,28.9763,29.1664,28.8163,29.1507,915488.24517551,0
+CINF.US,D,20121121,000000,29.0615,29.2068,28.9095,29.1507,599590.58911935,0
+CINF.US,D,20121123,000000,29.3745,29.4627,29.1057,29.4627,361758.47023566,0
+CINF.US,D,20121126,000000,29.1744,29.4411,29.1342,29.3185,855686.90162801,0
+CINF.US,D,20121127,000000,29.3333,29.4755,29.1115,29.2577,1059368.0878827,0
+CINF.US,D,20121128,000000,29.1597,29.5167,29.0047,29.501,513236.5845078,0
+CINF.US,D,20121129,000000,29.602,29.6687,29.3244,29.5539,852965.87830759,0
+CINF.US,D,20121130,000000,29.6167,29.6786,29.4303,29.609,1401582.9024225,0
+CINF.US,D,20121203,000000,29.7707,29.7707,29.4578,29.5392,815170.26288708,0
+CINF.US,D,20121204,000000,29.609,29.7423,29.449,29.5392,691327.50985368,0
+CINF.US,D,20121205,000000,29.596,29.6913,29.4059,29.596,885949.49295168,0
+CINF.US,D,20121206,000000,29.596,29.758,29.5226,29.6786,709857.79080973,0
+CINF.US,D,20121207,000000,29.7423,29.7914,29.2959,29.596,922037.45979157,0
+CINF.US,D,20121210,000000,29.7707,29.8276,29.3685,29.6511,1273785.5411239,0
+CINF.US,D,20121211,000000,29.8365,29.8531,29.5226,29.6913,1110842.2233068,0
+CINF.US,D,20121212,000000,29.7501,29.9325,29.6246,29.6511,831236.43242858,0
+CINF.US,D,20121213,000000,29.5599,29.6913,29.0948,29.1342,3172203.4457466,0
+CINF.US,D,20121214,000000,29.1342,29.1744,28.7937,28.9516,1506273.4845689,0
+CINF.US,D,20121217,000000,29.1342,29.4373,29.0096,29.2911,1599712.9564255,0
+CINF.US,D,20121218,000000,29.3922,29.6344,29.3058,29.6147,1945010.7138358,0
+CINF.US,D,20121219,000000,29.705,29.7638,29.4647,29.4794,1076538.3669243,0
+CINF.US,D,20121220,000000,29.9101,29.9101,29.4725,29.6265,1425689.8029225,0
+CINF.US,D,20121221,000000,29.4539,29.5353,29.0801,29.2469,5742949.6130897,0
+CINF.US,D,20121224,000000,29.1998,29.3775,29.09,29.1507,450193.25738634,0
+CINF.US,D,20121226,000000,29.143,29.2587,28.9066,29.0096,782505.74914195,0
+CINF.US,D,20121227,000000,29.0547,29.1597,28.4868,28.8604,1242889.8454608,0
+CINF.US,D,20121228,000000,28.7133,28.8252,28.4721,28.4721,1055030.1507421,0
+CINF.US,D,20121231,000000,28.5279,28.9232,28.3573,28.9144,1446435.4393207,0
+CINF.US,D,20130102,000000,29.4647,29.4647,29.2381,29.4373,1054137.0760217,0
+CINF.US,D,20130103,000000,29.5117,29.5186,29.3362,29.4373,857250.80188035,0
+CINF.US,D,20130104,000000,29.55,29.8276,29.4333,29.7844,998650.22130591,0
+CINF.US,D,20130107,000000,29.7481,29.9178,29.6766,29.757,1436234.4054712,0
+CINF.US,D,20130108,000000,29.6432,29.7981,29.5432,29.7481,1461181.3671237,0
+CINF.US,D,20130109,000000,29.6824,30.1111,29.5716,30.0728,831373.04431503,0
+CINF.US,D,20130110,000000,30.1993,30.4269,30.0788,30.4211,1073828.5580125,0
+CINF.US,D,20130111,000000,30.4623,30.4947,30.2504,30.4623,692042.17352832,0
+CINF.US,D,20130114,000000,30.3936,30.48,30.2896,30.4269,918208.24900422,0
+CINF.US,D,20130115,000000,30.3936,30.4269,30.1249,30.3023,1494832.7488247,0
+CINF.US,D,20130116,000000,30.1249,30.3936,30.066,30.2896,684479.58417247,0
+CINF.US,D,20130117,000000,30.3583,30.5819,30.2337,30.472,706225.34191853,0
+CINF.US,D,20130118,000000,30.5104,30.7604,30.2239,30.73,2683909.7449246,0
+CINF.US,D,20130122,000000,30.8262,33.5657,30.73,31.3225,1194668.9080191,0
+CINF.US,D,20130123,000000,31.2558,31.2911,31.0646,31.2754,576709.11763072,0
+CINF.US,D,20130124,000000,31.2558,31.5825,31.2489,31.3871,621193.61802881,0
+CINF.US,D,20130125,000000,31.3871,31.6186,31.2558,31.5892,762722.51289899,0
+CINF.US,D,20130128,000000,31.5755,31.6019,31.198,31.2165,808367.19484023,0
+CINF.US,D,20130129,000000,31.0959,31.5892,31.0959,31.5196,801540.67848451,0
+CINF.US,D,20130130,000000,31.6353,31.6353,31.298,31.3871,675244.00895346,0
+CINF.US,D,20130131,000000,31.4009,31.55,31.3146,31.3352,1073651.1664584,0
+CINF.US,D,20130201,000000,31.5755,32.1161,31.4892,32.1161,997252.49819902,0
+CINF.US,D,20130204,000000,32.0111,32.1004,31.7697,31.9924,1105906.8640359,0
+CINF.US,D,20130205,000000,32.2151,32.2798,32.0512,32.1366,785161.5249942,0
+CINF.US,D,20130206,000000,32.0188,32.4789,31.9797,32.4524,974077.41310369,0
+CINF.US,D,20130207,000000,34.6143,34.886,32.7545,32.784,1615959.5759961,0
+CINF.US,D,20130208,000000,32.8556,33.0194,32.6418,32.9369,851804.67727277,0
+CINF.US,D,20130211,000000,32.8634,33.0056,32.7605,32.9292,739123.31926066,0
+CINF.US,D,20130212,000000,32.887,32.9821,32.784,32.9449,892179.60666879,0
+CINF.US,D,20130213,000000,32.8948,33.0125,32.8791,33.0125,760365.44811189,0
+CINF.US,D,20130214,000000,32.9222,33.0772,32.9135,32.9978,920992.4808094,0
+CINF.US,D,20130215,000000,33.0056,33.1096,32.8948,33.1096,1410810.321708,0
+CINF.US,D,20130219,000000,33.2186,33.3,33.1627,33.2705,1282481.8052388,0
+CINF.US,D,20130220,000000,33.0862,33.242,32.8497,32.8634,1001083.7479698,0
+CINF.US,D,20130221,000000,32.9449,33.1019,32.7311,32.9036,913371.78042723,0
+CINF.US,D,20130222,000000,33.1233,33.2509,33.0056,33.2263,681690.25490885,0
+CINF.US,D,20130225,000000,33.3274,33.397,32.4123,32.4289,925405.86033507,0
+CINF.US,D,20130226,000000,32.629,32.9821,32.5613,32.9449,856729.8416268,0
+CINF.US,D,20130227,000000,32.8723,33.242,32.8723,33.2186,704634.93488225,0
+CINF.US,D,20130228,000000,33.3,33.3793,33.1607,33.2323,1005734.6690592,0
+CINF.US,D,20130301,000000,33.1665,33.3519,32.784,33.3441,818235.87439868,0
+CINF.US,D,20130304,000000,33.1949,33.4254,33.1744,33.404,1362878.9199063,0
+CINF.US,D,20130305,000000,33.5363,33.8236,33.4971,33.8071,1625921.0292983,0
+CINF.US,D,20130306,000000,33.9866,34.119,33.8236,34.015,1010125.6197677,0
+CINF.US,D,20130307,000000,34.0817,34.2799,33.9787,34.1925,727524.56230441,0
+CINF.US,D,20130308,000000,34.3985,34.4064,34.0494,34.2091,573527.28406646,0
+CINF.US,D,20130311,000000,34.2308,34.3632,34.119,34.3573,389358.14926525,0
+CINF.US,D,20130312,000000,34.4132,34.4917,34.2857,34.4436,556477.30504419,0
+CINF.US,D,20130313,000000,34.4966,34.734,34.4064,34.6948,655791.08801804,0
+CINF.US,D,20130314,000000,34.8507,34.9605,34.7811,34.8213,925119.38317021,0
+CINF.US,D,20130315,000000,34.6859,34.8428,34.628,34.6859,1594195.4673997,0
+CINF.US,D,20130318,000000,34.1562,34.7801,34.1121,34.3878,931735.8842378,0
+CINF.US,D,20130319,000000,34.5212,34.5819,34.1297,34.3946,582542.64908046,0
+CINF.US,D,20130320,000000,34.5593,34.8046,34.4299,34.6398,738113.00299595,0
+CINF.US,D,20130321,000000,34.4623,34.6682,34.3211,34.4092,630985.83571052,0
+CINF.US,D,20130322,000000,34.4299,34.6682,33.9728,34.5299,451006.81175489,0
+CINF.US,D,20130325,000000,34.787,34.9154,34.4231,34.5663,639839.10154581,0
+CINF.US,D,20130326,000000,34.6467,34.9772,34.575,34.9684,600976.07832595,0
+CINF.US,D,20130327,000000,34.787,34.9528,34.6545,34.9234,480613.86992194,0
+CINF.US,D,20130328,000000,34.9311,35.2156,34.8713,35.1695,904777.46548117,0
+CINF.US,D,20130401,000000,35.2666,35.2754,34.9047,35.0959,516312.39093629,0
+CINF.US,D,20130402,000000,35.1253,35.4079,35.0802,35.4019,862200.43403492,0
+CINF.US,D,20130403,000000,35.4903,35.5207,35.1695,35.3254,1088690.7078683,0
+CINF.US,D,20130404,000000,35.453,35.6384,35.1763,35.4137,640258.11263037,0
+CINF.US,D,20130405,000000,34.9684,35.3049,34.835,35.2754,816710.71483055,0
+CINF.US,D,20130408,000000,35.349,35.602,35.1185,35.5932,566861.84739775,0
+CINF.US,D,20130409,000000,35.5344,35.6384,35.2529,35.4981,902698.72192541,0
+CINF.US,D,20130410,000000,35.506,36.0416,35.3049,36.0179,1017100.9819101,0
+CINF.US,D,20130411,000000,35.9964,36.5761,35.9601,36.5182,1001172.4437468,0
+CINF.US,D,20130412,000000,36.4437,36.6516,36.2867,36.3465,855397.36598806,0
+CINF.US,D,20130415,000000,36.2867,36.681,35.7796,35.7884,1247094.22919,0
+CINF.US,D,20130416,000000,35.9601,36.3622,35.86,36.325,752642.79856073,0
+CINF.US,D,20130417,000000,35.9964,36.0954,35.3333,35.4903,1195241.8623488,0
+CINF.US,D,20130418,000000,35.609,35.609,34.7584,34.8654,1002163.3896694,0
+CINF.US,D,20130419,000000,35.0881,35.6766,34.8654,35.5137,2458924.2408256,0
+CINF.US,D,20130422,000000,35.5256,35.8188,35.2597,35.7355,493004.77192127,0
+CINF.US,D,20130423,000000,35.967,36.3367,35.9238,36.2504,842477.34780167,0
+CINF.US,D,20130424,000000,36.2337,36.4966,36.22,36.4505,690408.94784107,0
+CINF.US,D,20130425,000000,36.7026,36.7496,36.3367,36.4211,557761.8645735,0
+CINF.US,D,20130426,000000,36.5094,36.6006,35.659,35.8277,938109.7462832,0
+CINF.US,D,20130429,000000,35.8855,36.0503,35.7188,35.967,751630.44331264,0
+CINF.US,D,20130430,000000,35.8452,36.4652,35.8218,36.4298,950677.02034489,0
+CINF.US,D,20130501,000000,36.2427,36.5241,35.9728,36.0111,623598.59892534,0
+CINF.US,D,20130502,000000,36.0994,36.2995,35.9797,36.2867,511947.94701173,0
+CINF.US,D,20130503,000000,36.6516,36.7782,36.5398,36.6879,961127.82965829,0
+CINF.US,D,20130506,000000,36.786,37.0302,36.5918,36.7929,743307.3131561,0
+CINF.US,D,20130507,000000,36.7349,36.8467,36.6585,36.7272,765768.75406848,0
+CINF.US,D,20130508,000000,36.6585,36.8467,36.6242,36.8467,720218.88485442,0
+CINF.US,D,20130509,000000,36.7929,36.8899,36.4505,36.5761,550680.47529529,0
+CINF.US,D,20130510,000000,36.6006,36.7272,36.4731,36.7272,565220.46577697,0
+CINF.US,D,20130513,000000,36.5918,36.943,36.4211,36.8664,502452.4014118,0
+CINF.US,D,20130514,000000,36.9507,37.6864,36.8664,37.401,1540230.7137769,0
+CINF.US,D,20130515,000000,37.2235,37.5443,37.2235,37.504,848626.92167528,0
+CINF.US,D,20130516,000000,37.5246,37.606,36.7272,36.7496,1830970.3734009,0
+CINF.US,D,20130517,000000,36.8017,37.1244,36.8017,36.989,923355.66254663,0
+CINF.US,D,20130520,000000,36.9743,37.0302,36.5849,36.6438,734587.60073219,0
+CINF.US,D,20130521,000000,36.7272,36.8467,35.967,36.0503,1812343.2407343,0
+CINF.US,D,20130522,000000,36.1072,36.4966,35.5137,35.6766,1871424.8231488,0
+CINF.US,D,20130523,000000,35.4981,35.602,35.1401,35.5658,989657.28510909,0
+CINF.US,D,20130524,000000,35.3647,35.7071,35.1038,35.7001,802141.15908987,0
+CINF.US,D,20130528,000000,36.1219,36.2574,35.7188,35.8188,819164.6313282,0
+CINF.US,D,20130529,000000,35.6551,35.6766,35.2597,35.4079,1001338.6208922,0
+CINF.US,D,20130530,000000,35.4981,35.8522,35.4079,35.756,675966.82856161,0
+CINF.US,D,20130531,000000,35.601,35.8443,35.2607,35.2607,954614.29725137,0
+CINF.US,D,20130603,000000,35.3549,35.3549,34.7664,35.1106,1345500.6645598,0
+CINF.US,D,20130604,000000,35.1989,35.1989,34.3662,34.4025,1863638.9651127,0
+CINF.US,D,20130605,000000,34.3445,34.4299,33.9306,33.9571,1319033.6407977,0
+CINF.US,D,20130606,000000,33.9659,34.2308,33.6452,34.2258,1096063.6717698,0
+CINF.US,D,20130607,000000,34.5369,34.7183,34.2553,34.6026,1043681.1692498,0
+CINF.US,D,20130610,000000,34.6928,34.6928,34.3878,34.626,909438.5814875,0
+CINF.US,D,20130611,000000,34.3368,34.4544,33.8365,33.8963,1465468.3296798,0
+CINF.US,D,20130612,000000,34.1504,34.4995,33.9866,33.9943,974377.14366053,0
+CINF.US,D,20130613,000000,33.9149,34.5898,33.7962,34.5898,645659.37960359,0
+CINF.US,D,20130614,000000,34.6202,34.7664,34.374,34.3946,1020305.2442916,0
+CINF.US,D,20130617,000000,34.7036,35.2587,34.5898,35.1891,1035696.5103343,0
+CINF.US,D,20130618,000000,35.1586,35.4206,35.0469,35.3941,765355.85993406,0
+CINF.US,D,20130619,000000,35.2735,35.3774,34.7604,34.7674,872018.13900888,0
+CINF.US,D,20130620,000000,34.3995,34.6938,33.9806,34.0327,1149749.0846694,0
+CINF.US,D,20130621,000000,34.3034,34.3858,33.8826,34.115,1273287.0096874,0
+CINF.US,D,20130624,000000,33.9159,33.9326,33.4628,33.6442,1191920.358423,0
+CINF.US,D,20130625,000000,33.9806,34.0464,33.6579,33.8532,1062759.936735,0
+CINF.US,D,20130626,000000,34.0846,34.5132,34.0601,34.2936,786346.17433789,0
+CINF.US,D,20130627,000000,34.3721,34.8536,34.3721,34.7604,451362.61435468,0
+CINF.US,D,20130628,000000,34.6467,34.8223,34.3965,34.5065,2267711.4379386,0
+CINF.US,D,20130701,000000,34.7457,35.0244,34.5976,34.9714,1132060.9038492,0
+CINF.US,D,20130702,000000,34.9428,35.1372,34.734,34.8144,851605.87639325,0
+CINF.US,D,20130703,000000,34.166,34.8674,34.166,34.8056,290997.59102148,0
+CINF.US,D,20130705,000000,35.0616,35.1235,34.7741,35.0469,971507.27455339,0
+CINF.US,D,20130708,000000,35.243,35.6707,34.9114,35.6177,1167614.6570436,0
+CINF.US,D,20130709,000000,35.9493,36.1975,35.6707,36.1416,839616.65411975,0
+CINF.US,D,20130710,000000,36.1592,36.4829,36.0159,36.4525,1690851.4355379,0
+CINF.US,D,20130711,000000,36.8811,36.9165,36.5957,36.6918,987033.11349923,0
+CINF.US,D,20130712,000000,36.5722,36.9871,36.5339,36.9557,860330.68627561,0
+CINF.US,D,20130715,000000,37.1793,37.1793,36.9096,37.1234,841876.86719631,0
+CINF.US,D,20130716,000000,37.2499,37.2853,36.6623,36.8066,1019278.6161599,0
+CINF.US,D,20130717,000000,36.9949,37.2117,36.7467,36.8517,658821.01732049,0
+CINF.US,D,20130718,000000,36.941,37.3157,36.9253,37.2853,726713.04691922,0
+CINF.US,D,20130719,000000,37.2853,37.3559,37.0293,37.2332,3904242.317254,0
+CINF.US,D,20130722,000000,37.1469,37.5775,37.1234,37.5707,754054.79455127,0
+CINF.US,D,20130723,000000,37.5707,37.5707,37.0577,37.2117,1033248.7107867,0
+CINF.US,D,20130724,000000,37.2764,37.3755,36.4662,36.579,845917.11276347,0
+CINF.US,D,20130725,000000,36.3927,36.7693,36.2985,36.7399,626129.99679142,0
+CINF.US,D,20130726,000000,36.7752,37.0498,36.4151,36.9096,765913.52188846,0
+CINF.US,D,20130729,000000,36.8949,36.9949,36.731,36.8949,648314.13596414,0
+CINF.US,D,20130730,000000,37.1725,37.2185,36.6683,36.7693,632434.5334019,0
+CINF.US,D,20130731,000000,36.941,37.0018,36.6466,36.8272,803215.70333105,0
+CINF.US,D,20130801,000000,37.0577,37.554,37.0577,37.5148,688791.01452916,0
+CINF.US,D,20130802,000000,37.4422,37.5148,37.2244,37.3755,627554.22668225,0
+CINF.US,D,20130805,000000,37.2941,37.3255,36.7977,36.9096,716288.74438977,0
+CINF.US,D,20130806,000000,36.8949,36.9949,36.4583,36.6339,923534.07359237,0
+CINF.US,D,20130807,000000,36.5271,36.5859,36.2327,36.4829,472023.63294265,0
+CINF.US,D,20130808,000000,36.5957,36.731,36.3779,36.6182,405922.85024312,0
+CINF.US,D,20130809,000000,36.5859,36.7399,36.322,36.5653,394388.32126333,0
+CINF.US,D,20130812,000000,36.3171,36.6623,36.0974,36.4662,296434.54020384,0
+CINF.US,D,20130813,000000,36.3632,36.7615,36.1965,36.6339,619765.31017123,0
+CINF.US,D,20130814,000000,36.5428,36.7752,36.4525,36.7467,446411.96270841,0
+CINF.US,D,20130815,000000,36.3377,36.4455,35.7639,35.8816,638170.19364941,0
+CINF.US,D,20130816,000000,35.7679,36.1062,35.6785,35.8895,623927.89474118,0
+CINF.US,D,20130819,000000,35.8953,35.9935,35.453,35.4598,435715.45589774,0
+CINF.US,D,20130820,000000,35.5147,35.8061,35.3097,35.6874,549352.07762332,0
+CINF.US,D,20130821,000000,35.5678,35.7218,35.2215,35.3941,458163.64341816,0
+CINF.US,D,20130822,000000,35.507,35.7757,35.4069,35.7138,246088.98208037,0
+CINF.US,D,20130823,000000,35.8001,35.8001,35.453,35.603,341000.59993713,0
+CINF.US,D,20130826,000000,35.5678,35.6638,35.2126,35.2509,561028.315948,0
+CINF.US,D,20130827,000000,34.9252,35.04,34.6614,34.7604,653081.27910622,0
+CINF.US,D,20130828,000000,34.7741,34.8311,34.4985,34.5496,512402.64030544,0
+CINF.US,D,20130829,000000,34.4858,34.8536,34.3721,34.7193,353214.11038242,0
+CINF.US,D,20130830,000000,34.7527,34.883,34.1896,34.3269,870688.72184522,0
+CINF.US,D,20130903,000000,34.7584,34.988,34.0768,34.4152,871156.66853089,0
+CINF.US,D,20130904,000000,34.4102,34.7242,34.2445,34.5702,825801.5222296,0
+CINF.US,D,20130905,000000,34.5319,34.6908,34.4102,34.578,353839.05878834,0
+CINF.US,D,20130906,000000,34.732,34.8428,33.9297,34.2572,1853589.8355252,0
+CINF.US,D,20130909,000000,34.3583,34.7977,34.3034,34.7527,1662139.4910745,0
+CINF.US,D,20130910,000000,35.04,35.1245,34.8046,35.0322,2030062.8275591,0
+CINF.US,D,20130911,000000,34.7889,35.1372,34.7527,34.9428,704229.17718966,0
+CINF.US,D,20130912,000000,34.988,35.1008,34.7457,34.7889,475835.51237129,0
+CINF.US,D,20130913,000000,32.781,34.988,32.781,34.988,749426.30227902,0
+CINF.US,D,20130916,000000,35.4961,35.5471,35.2293,35.4657,699887.16208228,0
+CINF.US,D,20130917,000000,35.5393,35.5706,35.3745,35.449,653452.37408136,0
+CINF.US,D,20130918,000000,35.4108,35.8148,35.3196,35.7904,927431.59032296,0
+CINF.US,D,20130919,000000,35.8748,36.1376,35.8748,35.9286,1109275.2645795,0
+CINF.US,D,20130920,000000,35.9209,36.2454,35.6775,35.9709,1384794.9327645,0
+CINF.US,D,20130923,000000,35.911,35.911,35.6305,35.6551,725065.54834831,0
+CINF.US,D,20130924,000000,35.758,35.9513,35.5236,35.6461,557521.26453467,0
+CINF.US,D,20130925,000000,35.6247,35.8492,35.4333,35.7452,625716.08316532,0
+CINF.US,D,20130926,000000,35.8148,36.0336,35.6384,35.8315,468163.8374046,0
+CINF.US,D,20130927,000000,35.758,36.0249,35.5177,35.9865,881901.09145099,0
+CINF.US,D,20130930,000000,35.8061,35.9032,35.5648,35.758,870856.93797405,0
+CINF.US,D,20131001,000000,35.7669,35.9709,35.6854,35.8659,549539.66409426,0
+CINF.US,D,20131002,000000,35.6461,36.0592,35.5706,36.0592,891360.95484179,0
+CINF.US,D,20131003,000000,35.9032,35.9709,35.4108,35.6854,1000950.1945584,0
+CINF.US,D,20131004,000000,35.6461,36.1454,35.343,36.1141,805773.60798107,0
+CINF.US,D,20131007,000000,35.8659,36.1454,35.7452,36.0169,723081.61751973,0
+CINF.US,D,20131008,000000,35.9581,36.0777,35.7365,35.7365,932243.59109939,0
+CINF.US,D,20131009,000000,35.7904,35.9032,35.5177,35.7208,611389.16644682,0
+CINF.US,D,20131010,000000,36.1533,36.7556,36.0249,36.7477,693885.4145037,0
+CINF.US,D,20131011,000000,36.6987,37.0871,36.5781,36.8203,953751.80728169,0
+CINF.US,D,20131014,000000,36.6918,37.1774,36.5948,37.1478,699464.07303095,0
+CINF.US,D,20131015,000000,37.1548,37.2745,36.8203,36.9056,720104.70178514,0
+CINF.US,D,20131016,000000,37.1028,37.5286,37.0194,37.5069,717021.75891481,0
+CINF.US,D,20131017,000000,37.2745,37.8698,37.1774,37.8051,566419.38800432,0
+CINF.US,D,20131018,000000,37.8051,37.9582,37.5785,37.9061,2757562.922063,0
+CINF.US,D,20131021,000000,37.9336,37.9749,37.7639,37.8777,451154.63804994,0
+CINF.US,D,20131022,000000,37.9483,38.2789,37.9121,38.1632,770695.95740589,0
+CINF.US,D,20131023,000000,38.0141,38.117,37.7158,38.0141,824892.13564218,0
+CINF.US,D,20131024,000000,38.0415,38.272,37.9336,38.1553,768583.57062436,0
+CINF.US,D,20131025,000000,38.2553,38.2789,37.6109,38.0485,782957.38396058,0
+CINF.US,D,20131028,000000,38.1062,38.2789,37.9415,38.1406,655961.34313026,0
+CINF.US,D,20131029,000000,38.2867,38.3976,38.1632,38.3936,632358.07152516,0
+CINF.US,D,20131030,000000,38.4447,38.5055,38.1632,38.3377,679830.70206643,0
+CINF.US,D,20131031,000000,38.2102,38.3309,37.9121,37.9483,1076636.2381265,0
+CINF.US,D,20131101,000000,38.0091,38.0141,37.7639,37.9121,697632.04646418,0
+CINF.US,D,20131104,000000,38.117,38.117,37.7394,37.8474,617496.94116115,0
+CINF.US,D,20131105,000000,37.7325,37.863,37.5717,37.6629,617714.09289111,0
+CINF.US,D,20131106,000000,37.8777,38.1122,37.7905,38.0993,650154.31846446,0
+CINF.US,D,20131107,000000,38.272,38.3004,37.6031,37.6276,726778.29438738,0
+CINF.US,D,20131108,000000,37.708,38.3544,37.6207,38.3456,588700.37888759,0
+CINF.US,D,20131111,000000,38.2917,38.4751,38.2376,38.3633,349431.7962128,0
+CINF.US,D,20131112,000000,38.2102,38.2642,37.8051,38.0091,600833.34948937,0
+CINF.US,D,20131113,000000,37.7905,38.3309,37.7394,38.3073,504566.82717669,0
+CINF.US,D,20131114,000000,38.4681,38.6438,38.2181,38.5878,538720.81828079,0
+CINF.US,D,20131115,000000,38.6359,38.7428,38.3544,38.7331,848236.45635804,0
+CINF.US,D,20131118,000000,38.7909,38.8626,38.4908,38.5947,565757.73789757,0
+CINF.US,D,20131119,000000,38.6948,38.9439,38.4937,38.7693,890810.42932924,0
+CINF.US,D,20131120,000000,38.8703,39.0489,38.5878,38.6301,687610.44315223,0
+CINF.US,D,20131121,000000,38.8252,39.4128,38.6359,39.3618,748669.83944509,0
+CINF.US,D,20131122,000000,39.3942,39.7855,39.247,39.7423,804984.52141307,0
+CINF.US,D,20131125,000000,39.8846,40.1876,39.8091,39.9297,737330.03337808,0
+CINF.US,D,20131126,000000,39.8934,40.1357,39.8934,39.9542,906925.53447184,0
+CINF.US,D,20131127,000000,40.0287,40.2906,39.8934,40.1495,747746.17997403,0
+CINF.US,D,20131129,000000,40.17,40.2582,39.6972,39.7423,389037.00938292,0
+CINF.US,D,20131202,000000,39.7423,39.7904,39.4196,39.5442,841776.95701069,0
+CINF.US,D,20131203,000000,39.3391,39.5128,38.9214,39.3206,1124652.2577385,0
+CINF.US,D,20131204,000000,39.1215,39.4785,38.7772,39.1871,587249.64221283,0
+CINF.US,D,20131205,000000,39.2381,39.3206,38.8085,38.9674,578415.74671965,0
+CINF.US,D,20131206,000000,39.4196,39.6433,39.2127,39.6433,681678.02100856,0
+CINF.US,D,20131209,000000,39.6972,39.8356,39.4128,39.6119,755131.37777583,0
+CINF.US,D,20131210,000000,39.6119,39.6609,39.296,39.4442,729807.20419813,0
+CINF.US,D,20131211,000000,39.3942,39.6178,38.9125,38.9674,624570.17450584,0
+CINF.US,D,20131212,000000,38.8968,39.0714,38.8488,38.9214,545114.05066831,0
+CINF.US,D,20131213,000000,39.0303,39.2304,38.8252,38.8399,537927.65374604,0
+CINF.US,D,20131216,000000,39.0077,39.0675,38.7762,38.8626,743053.45972531,0
+CINF.US,D,20131217,000000,38.7762,38.89,38.6183,38.7418,596298.65045259,0
+CINF.US,D,20131218,000000,38.7821,39.3981,38.5104,39.3902,991304.78368001,0
+CINF.US,D,20131219,000000,39.2578,39.3981,39.1362,39.301,583350.08649888,0
+CINF.US,D,20131220,000000,39.3902,39.8101,39.3254,39.764,1463430.3657917,0
+CINF.US,D,20131223,000000,39.8797,40.1455,39.7697,39.7914,999681.94689611,0
+CINF.US,D,20131224,000000,39.8189,39.9561,39.7346,39.9228,344099.8546745,0
+CINF.US,D,20131226,000000,41.0852,41.0852,39.9071,40.0444,474398.02908848,0
+CINF.US,D,20131227,000000,40.0042,40.1181,39.7266,39.7413,450332.92774786,0
+CINF.US,D,20131230,000000,39.7266,39.9865,39.6796,39.9484,522008.29100789,0
+CINF.US,D,20131231,000000,40.0857,40.1386,39.9071,40.0376,433458.30129625,0
+CINF.US,D,20140102,000000,39.8708,39.8964,39.1823,39.3353,707647.53282597,0
+CINF.US,D,20140103,000000,39.3745,39.503,38.9999,39.0901,543519.56566527,0
+CINF.US,D,20140106,000000,39.0675,39.2912,38.8763,38.992,724742.3694826,0
+CINF.US,D,20140107,000000,39.0077,39.2284,38.9312,39.0313,693615.24920587,0
+CINF.US,D,20140108,000000,39.045,39.045,38.7154,38.9057,1354004.2447455,0
+CINF.US,D,20140109,000000,38.9135,39.1333,38.8626,39.0734,745145.45667303,0
+CINF.US,D,20140110,000000,39.2912,39.3668,39.0243,39.1068,711007.77743596,0
+CINF.US,D,20140113,000000,38.9832,39.1744,38.533,38.6183,1051994.1044894,0
+CINF.US,D,20140114,000000,38.6418,38.9057,38.579,38.8399,447716.91207152,0
+CINF.US,D,20140115,000000,39.0675,39.0822,38.7016,38.89,668104.50864893,0
+CINF.US,D,20140116,000000,38.6782,38.7998,38.4966,38.6183,690586.33939511,0
+CINF.US,D,20140117,000000,38.5928,38.6839,38.3897,38.6281,1841742.3225966,0
+CINF.US,D,20140121,000000,38.9135,38.9832,38.4162,38.5928,1165003.7388257,0
+CINF.US,D,20140122,000000,38.7565,38.8331,38.5487,38.7635,885227.69283521,0
+CINF.US,D,20140123,000000,38.6418,38.7998,38.2053,38.3338,1216799.0141323,0
+CINF.US,D,20140124,000000,38.0023,38.1072,37.3088,37.3176,1181724.4220322,0
+CINF.US,D,20140127,000000,37.1568,37.5687,36.3289,37.2853,1168011.239311,0
+CINF.US,D,20140128,000000,37.3265,37.6991,37.2941,37.6629,824998.16277793,0
+CINF.US,D,20140129,000000,37.3352,37.5687,37.1441,37.1655,697275.2243727,0
+CINF.US,D,20140130,000000,37.4873,37.6629,37.3009,37.6403,534565.37015267,0
+CINF.US,D,20140131,000000,36.7752,37.3509,36.6663,37.0401,1195336.6750761,0
+CINF.US,D,20140203,000000,36.7045,37.2332,36.3005,36.3995,1294108.0884708,0
+CINF.US,D,20140204,000000,36.4241,36.5614,35.9855,36.1239,1494784.8327153,0
+CINF.US,D,20140205,000000,35.9768,36.2621,35.8885,36.0092,1034906.4042747,0
+CINF.US,D,20140206,000000,35.5511,35.6914,34.4671,34.5643,1915360.8370176,0
+CINF.US,D,20140207,000000,34.5643,34.9635,34.3279,34.9635,1806755.4067819,0
+CINF.US,D,20140210,000000,34.886,35.0008,34.5732,35.0008,1236813.6749888,0
+CINF.US,D,20140211,000000,35.0155,35.5354,34.9321,35.4127,1115260.700291,0
+CINF.US,D,20140212,000000,35.5274,35.6815,35.3607,35.5598,929158.60924569,0
+CINF.US,D,20140213,000000,35.2832,35.8796,35.1753,35.8728,913933.52034837,0
+CINF.US,D,20140214,000000,35.9091,35.9346,35.6344,35.9346,805491.20878295,0
+CINF.US,D,20140218,000000,35.8031,36.1641,35.8031,36.066,839908.22874306,0
+CINF.US,D,20140219,000000,35.9768,36.0092,35.5598,35.5972,985369.30306127,0
+CINF.US,D,20140220,000000,35.6747,35.8286,35.4069,35.7727,631725.98667741,0
+CINF.US,D,20140221,000000,35.5511,35.9091,35.5511,35.7423,640012.4151331,0
+CINF.US,D,20140224,000000,35.756,35.9571,35.6511,35.6668,827202.30381156,0
+CINF.US,D,20140225,000000,35.7266,36.066,35.4903,35.5825,486559.54545759,0
+CINF.US,D,20140226,000000,35.5972,35.6423,35.3843,35.5207,592276.75573584,0
+CINF.US,D,20140227,000000,35.5354,35.7266,35.354,35.6668,597408.87690291,0
+CINF.US,D,20140228,000000,35.7061,36.0092,35.5608,35.8424,744443.02689868,0
+CINF.US,D,20140303,000000,35.6914,35.7266,35.354,35.5207,537570.83165457,0
+CINF.US,D,20140304,000000,35.8198,36.0925,35.7727,36.0249,946146.39927487,0
+CINF.US,D,20140305,000000,36.0032,36.066,35.8452,36.0032,543833.56910576,0
+CINF.US,D,20140306,000000,36.0092,36.5456,35.9855,36.4318,833355.95565194,0
+CINF.US,D,20140307,000000,36.5614,36.6898,36.3779,36.5741,716915.73177907,0
+CINF.US,D,20140310,000000,36.4682,36.5692,36.3161,36.4465,609554.08140496,0
+CINF.US,D,20140311,000000,36.476,36.5741,36.1543,36.2621,659276.73010589,0
+CINF.US,D,20140312,000000,36.1386,36.4388,36.0249,36.4151,508278.79641971,0
+CINF.US,D,20140313,000000,36.6232,36.6594,36.066,36.0739,766648.57539688,0
+CINF.US,D,20140314,000000,36.0739,36.3937,36.0493,36.1641,731761.56976772,0
+CINF.US,D,20140317,000000,36.4014,36.5094,36.0856,36.2778,1109446.5391834,0
+CINF.US,D,20140318,000000,36.3024,36.6713,36.2484,36.5957,448099.22145523,0
+CINF.US,D,20140319,000000,36.6025,36.6566,36.2317,36.326,498502.89060503,0
+CINF.US,D,20140320,000000,36.217,36.7546,36.0072,36.7183,543720.40552818,0
+CINF.US,D,20140321,000000,37.0341,37.1224,36.6192,36.9821,2066188.5155916,0
+CINF.US,D,20140324,000000,37.0341,37.1665,36.8723,37.0263,695591.02410094,0
+CINF.US,D,20140325,000000,37.1882,37.2803,36.8439,37.0047,412156.0224353,0
+CINF.US,D,20140326,000000,37.1224,37.3128,37.0263,37.0488,589329.40526026,0
+CINF.US,D,20140327,000000,36.9183,37.0135,36.6938,36.9273,858552.69276838,0
+CINF.US,D,20140328,000000,36.9664,37.2803,36.943,37.2362,981060.93117966,0
+CINF.US,D,20140331,000000,36.8723,37.5814,36.8723,37.55,1395030.6293313,0
+CINF.US,D,20140401,000000,36.8183,37.1793,36.5035,36.9106,1613976.6646592,0
+CINF.US,D,20140402,000000,36.7949,37.2097,36.7429,37.1498,881459.65154926,0
+CINF.US,D,20140403,000000,37.4206,37.4285,36.9644,37.2362,657336.63741996,0
+CINF.US,D,20140404,000000,37.3893,37.5747,37.146,37.1882,1193016.3119898,0
+CINF.US,D,20140407,000000,37.2048,37.4206,36.6192,36.6428,1032183.3419709,0
+CINF.US,D,20140408,000000,36.5319,36.7349,36.2701,36.6566,890657.50557574,0
+CINF.US,D,20140409,000000,36.7115,36.991,36.5575,36.9273,603190.41427646,0
+CINF.US,D,20140410,000000,37.0047,37.3823,36.6713,36.679,939071.12694679,0
+CINF.US,D,20140411,000000,36.4966,36.679,36.2701,36.3554,1024305.7296828,0
+CINF.US,D,20140414,000000,36.8253,36.9183,36.5496,36.8253,850810.67287509,0
+CINF.US,D,20140415,000000,36.7506,37.2588,36.5957,37.1665,971489.94319466,0
+CINF.US,D,20140416,000000,37.2666,37.7344,37.2666,37.6668,835677.33822988,0
+CINF.US,D,20140417,000000,37.6668,37.8474,37.501,37.6383,3374963.0115136,0
+CINF.US,D,20140421,000000,37.6463,37.713,37.4206,37.5657,709018.74914892,0
+CINF.US,D,20140422,000000,37.4422,37.7825,37.2362,37.7463,847887.79020009,0
+CINF.US,D,20140423,000000,37.8208,38.116,37.7895,38.0945,746233.25430618,0
+CINF.US,D,20140424,000000,38.2034,38.3789,38.0308,38.3652,908764.69748047,0
+CINF.US,D,20140425,000000,38.018,38.018,36.8507,37.0401,1462393.542743,0
+CINF.US,D,20140428,000000,37.1303,37.4844,36.8634,37.2441,923665.58802037,0
+CINF.US,D,20140429,000000,37.2803,37.55,37.2136,37.3048,646084.50763828,0
+CINF.US,D,20140430,000000,37.2362,37.6306,37.0488,37.5981,1008795.1831123,0
+CINF.US,D,20140501,000000,37.6982,37.8247,37.4599,37.8042,682276.46263054,0
+CINF.US,D,20140502,000000,37.8042,38.1778,37.6913,37.8855,810419.43161204,0
+CINF.US,D,20140505,000000,37.6306,37.9355,37.5226,37.8297,590960.59196414,0
+CINF.US,D,20140506,000000,37.6531,37.7629,37.402,37.558,808588.42453694,0
+CINF.US,D,20140507,000000,37.5894,38.0759,37.3676,38.0572,674696.54191598,0
+CINF.US,D,20140508,000000,37.9435,38.2642,37.8208,37.9777,620947.92053154,0
+CINF.US,D,20140509,000000,38.0258,38.0258,37.6619,37.9131,505442.57053833,0
+CINF.US,D,20140512,000000,37.9278,38.169,37.9278,38.018,591703.80140609,0
+CINF.US,D,20140513,000000,38.0846,38.2122,37.9198,38.0258,672097.85759836,0
+CINF.US,D,20140514,000000,38.0308,38.0846,37.6246,37.7463,466517.35832539,0
+CINF.US,D,20140515,000000,37.6383,37.6383,37.1057,37.3618,763484.07319137,0
+CINF.US,D,20140516,000000,37.397,37.4255,37.0587,37.3462,647204.92900551,0
+CINF.US,D,20140519,000000,37.3462,37.7757,37.3128,37.7297,658774.12070276,0
+CINF.US,D,20140520,000000,37.7698,37.7698,37.3462,37.4108,630422.05680599,0
+CINF.US,D,20140521,000000,37.5747,37.7297,37.4108,37.5981,382817.09058271,0
+CINF.US,D,20140522,000000,37.6246,37.6246,37.451,37.5363,329112.30734095,0
+CINF.US,D,20140523,000000,37.5157,37.657,37.3618,37.5157,333427.81566439,0
+CINF.US,D,20140527,000000,37.607,37.7531,37.5747,37.6531,396757.61995071,0
+CINF.US,D,20140528,000000,37.7825,37.7825,37.5747,37.5747,546759.51025584,0
+CINF.US,D,20140529,000000,37.706,37.7895,37.5657,37.6982,381017.68774999,0
+CINF.US,D,20140530,000000,37.4844,37.9278,37.4844,37.8297,619817.30424741,0
+CINF.US,D,20140602,000000,37.8934,37.9601,37.5089,37.558,698552.64746017,0
+CINF.US,D,20140603,000000,37.4775,37.6031,37.3048,37.4696,985821.9573716,0
+CINF.US,D,20140604,000000,37.4775,37.9777,37.4696,37.6913,620634.93658273,0
+CINF.US,D,20140605,000000,37.6982,37.9061,37.5747,37.9061,541918.96371209,0
+CINF.US,D,20140606,000000,38.0846,38.1523,37.9601,38.0375,407867.0208958,0
+CINF.US,D,20140609,000000,37.9435,38.1426,37.9131,38.018,380837.23772088,0
+CINF.US,D,20140610,000000,37.9131,38.0258,37.8297,37.9689,369991.88512347,0
+CINF.US,D,20140611,000000,37.8474,37.9278,37.7217,37.7757,353821.72742961,0
+CINF.US,D,20140612,000000,37.7217,37.8208,37.6383,37.7463,487709.53208381,0
+CINF.US,D,20140613,000000,37.7757,37.8394,37.5657,37.7297,708049.2125518,0
+CINF.US,D,20140616,000000,37.706,37.8482,37.5884,37.6658,684190.04853254,0
+CINF.US,D,20140617,000000,37.5638,37.9149,37.5413,37.8217,787137.29988926,0
+CINF.US,D,20140618,000000,37.7973,38.0061,37.5962,37.9454,642464.29264737,0
+CINF.US,D,20140619,000000,37.7648,38.0278,37.6727,37.9532,529043.80316005,0
+CINF.US,D,20140620,000000,38.0886,38.2132,37.9297,37.9974,885751.71156383,0
+CINF.US,D,20140623,000000,38.0542,38.1269,37.7374,37.8875,438884.03607002,0
+CINF.US,D,20140624,000000,37.713,37.9081,37.5795,37.606,419260.86002238,0
+CINF.US,D,20140625,000000,37.5884,37.7217,37.4755,37.5206,494212.86957384,0
+CINF.US,D,20140626,000000,37.4902,37.5139,37.1244,37.2941,458794.70877422,0
+CINF.US,D,20140627,000000,37.1754,37.4902,37.1244,37.2843,661142.39989844,0
+CINF.US,D,20140630,000000,37.3794,37.6747,37.1901,37.4069,621694.18844856,0
+CINF.US,D,20140701,000000,37.4069,37.7825,37.3863,37.6747,708446.81431087,0
+CINF.US,D,20140702,000000,37.606,37.7297,37.399,37.5795,700879.12749658,0
+CINF.US,D,20140703,000000,37.6236,37.8307,37.5795,37.7629,362766.74751699,0
+CINF.US,D,20140707,000000,37.706,37.7463,37.4814,37.661,646718.63146941,0
+CINF.US,D,20140708,000000,37.661,37.6747,37.448,37.5206,676796.69479722,0
+CINF.US,D,20140709,000000,37.5413,37.7531,37.2303,37.3706,731887.98673727,0
+CINF.US,D,20140710,000000,37.0508,37.2195,36.9577,37.1754,624481.47872882,0
+CINF.US,D,20140711,000000,37.0842,37.2166,36.9831,37.0989,659891.48359491,0
+CINF.US,D,20140714,000000,37.2303,37.5727,37.1989,37.4755,520193.59579983,0
+CINF.US,D,20140715,000000,37.5727,37.7463,37.3863,37.5343,822763.43699363,0
+CINF.US,D,20140716,000000,37.5962,37.6913,37.3863,37.5286,643179.97581369,0
+CINF.US,D,20140717,000000,37.3509,37.556,37.1989,37.2303,640601.68132987,0
+CINF.US,D,20140718,000000,37.1244,37.661,37.0842,37.6139,2156266.7233464,0
+CINF.US,D,20140721,000000,37.5413,37.9149,37.3941,37.7629,882899.17381543,0
+CINF.US,D,20140722,000000,37.8394,37.8394,37.1331,37.3078,937002.57830795,0
+CINF.US,D,20140723,000000,37.2166,37.5139,37.1244,37.4069,517397.13009438,0
+CINF.US,D,20140724,000000,37.5206,37.606,37.3342,37.399,519478.93212519,0
+CINF.US,D,20140725,000000,37.2636,37.2764,37.0351,37.1528,495697.24947436,0
+CINF.US,D,20140728,000000,37.091,37.3509,36.9988,37.3009,442954.86638788,0
+CINF.US,D,20140729,000000,37.3078,37.3794,36.9193,36.9273,857876.76977796,0
+CINF.US,D,20140730,000000,36.8183,37.2088,36.219,36.2778,929596.99067235,0
+CINF.US,D,20140731,000000,36.0739,36.4672,35.659,35.8405,1643350.2592293,0
+CINF.US,D,20140801,000000,35.6815,36.0022,35.5805,35.757,1834026.8094872,0
+CINF.US,D,20140804,000000,35.8452,36.2033,35.6668,36.1886,902612.06513178,0
+CINF.US,D,20140805,000000,36.1317,36.3132,35.8492,36.0072,725185.84836771,0
+CINF.US,D,20140806,000000,35.9473,36.3505,35.8492,36.2337,480250.93088033,0
+CINF.US,D,20140807,000000,36.4368,36.475,36.0316,36.0739,585711.22925273,0
+CINF.US,D,20140808,000000,36.2427,36.5368,36.0239,36.5221,397211.29375273,0
+CINF.US,D,20140811,000000,36.6918,36.7723,36.4455,36.6262,438973.75133874,0
+CINF.US,D,20140812,000000,36.6172,36.8958,36.5153,36.7419,398745.62874606,0
+CINF.US,D,20140813,000000,36.9106,36.992,36.6997,36.8772,667013.65254072,0
+CINF.US,D,20140814,000000,36.9517,37.2469,36.9036,37.2392,410778.68916222,0
+CINF.US,D,20140815,000000,37.2941,37.4069,36.9674,37.2548,793898.56877684,0
+CINF.US,D,20140818,000000,37.399,37.6521,37.2215,37.3166,581411.01330464,0
+CINF.US,D,20140819,000000,37.3422,37.4069,37.2166,37.3863,379699.48499492,0
+CINF.US,D,20140820,000000,37.2636,37.6296,37.2636,37.448,472872.86952036,0
+CINF.US,D,20140821,000000,37.4569,37.8217,37.3009,37.8051,587764.48551624,0
+CINF.US,D,20140822,000000,37.8581,37.8797,37.556,37.5638,473796.52899144,0
+CINF.US,D,20140825,000000,37.8051,37.9149,37.5795,37.864,452238.35771632,0
+CINF.US,D,20140826,000000,37.864,38.0131,37.7698,37.7825,452902.04680645,0
+CINF.US,D,20140827,000000,37.713,37.8581,37.6707,37.7374,618654.06422922,0
+CINF.US,D,20140828,000000,37.556,37.6796,37.4991,37.556,708727.1745256,0
+CINF.US,D,20140829,000000,37.556,37.5962,37.3539,37.448,1122025.0276536,0
+CINF.US,D,20140902,000000,37.606,37.808,37.4991,37.5962,638692.17339465,0
+CINF.US,D,20140903,000000,37.7766,37.8394,37.4069,37.4245,1049280.2176109,0
+CINF.US,D,20140904,000000,37.4755,37.6747,37.3863,37.4991,681899.25070528,0
+CINF.US,D,20140905,000000,37.4755,37.9081,37.448,37.8954,781227.30656279,0
+CINF.US,D,20140908,000000,37.9111,38.0475,37.5177,37.7629,664826.84286583,0
+CINF.US,D,20140909,000000,37.661,37.7414,37.3794,37.4245,436228.26021777,0
+CINF.US,D,20140910,000000,37.4667,37.6521,37.3579,37.4991,382185.00573496,0
+CINF.US,D,20140911,000000,37.4755,37.6089,37.3422,37.5727,487789.05243563,0
+CINF.US,D,20140912,000000,37.5638,37.606,37.3422,37.4069,617333.82249077,0
+CINF.US,D,20140915,000000,37.4765,37.7648,37.3157,37.655,520763.49165449,0
+CINF.US,D,20140916,000000,37.5216,37.81,37.4824,37.6776,589217.26117438,0
+CINF.US,D,20140917,000000,37.8198,37.8748,37.5894,37.7168,409622.58558585,0
+CINF.US,D,20140918,000000,37.7404,38.018,37.6687,37.9052,469417.81218321,0
+CINF.US,D,20140919,000000,38.0592,38.1485,37.7571,38.0258,1491923.1195416,0
+CINF.US,D,20140922,000000,37.9866,38.2122,37.7334,37.7786,541499.95262753,0
+CINF.US,D,20140923,000000,37.709,37.7718,37.2284,37.2284,573923.86633384,0
+CINF.US,D,20140924,000000,37.2931,37.5864,37.2068,37.5353,649663.9429616,0
+CINF.US,D,20140925,000000,37.3941,37.5296,36.8909,36.9135,939392.26682913,0
+CINF.US,D,20140926,000000,37.0027,37.2617,36.782,37.1127,497774.97353842,0
+CINF.US,D,20140929,000000,38.269,38.269,36.7967,37.1921,666458.0295697,0
+CINF.US,D,20140930,000000,37.1891,37.5433,36.8841,36.9792,762047.60940026,0
+CINF.US,D,20141001,000000,36.8674,36.9557,36.5761,36.6419,727870.16998728,0
+CINF.US,D,20141002,000000,36.5702,36.9626,36.474,36.8144,625845.55860993,0
+CINF.US,D,20141003,000000,37.0705,37.4677,36.8762,37.4333,802845.6278476,0
+CINF.US,D,20141006,000000,37.3009,37.7648,37.1802,37.3009,530386.47371568,0
+CINF.US,D,20141007,000000,37.0253,37.2156,36.7595,36.7595,744178.97855099,0
+CINF.US,D,20141008,000000,36.8272,37.4333,36.5849,37.399,721499.36641696,0
+CINF.US,D,20141009,000000,37.3569,37.4824,36.6546,36.6938,926393.74778261,0
+CINF.US,D,20141010,000000,36.7017,37.2499,36.5928,36.7439,861731.46785756,0
+CINF.US,D,20141013,000000,36.8066,37.0557,36.4583,36.474,797370.95747271,0
+CINF.US,D,20141014,000000,36.7439,36.9066,36.474,36.6172,1142205.8656556,0
+CINF.US,D,20141015,000000,36.3671,36.4122,35.4363,36.2387,1091115.0591068,0
+CINF.US,D,20141016,000000,35.7188,36.3397,35.4618,36.215,773790.1146848,0
+CINF.US,D,20141017,000000,36.4583,36.8595,36.171,36.7889,2077341.7546793,0
+CINF.US,D,20141020,000000,36.6271,37.0557,36.5928,37.0508,759760.88953977,0
+CINF.US,D,20141021,000000,37.2411,37.9355,37.2215,37.8924,868098.19346113,0
+CINF.US,D,20141022,000000,37.9258,38.173,37.7865,37.8198,731028.55524267,0
+CINF.US,D,20141023,000000,38.1975,38.2837,37.8983,37.9592,660454.24300775,0
+CINF.US,D,20141024,000000,37.9336,38.3299,37.9336,38.3054,673126.52471349,0
+CINF.US,D,20141027,000000,38.1327,38.5487,38.0455,38.5182,516322.58585319,0
+CINF.US,D,20141028,000000,38.5418,38.7683,38.4731,38.7565,632702.65971635,0
+CINF.US,D,20141029,000000,38.6997,38.9822,38.4721,38.8586,989136.32485554,0
+CINF.US,D,20141030,000000,38.8516,39.3137,38.5878,39.2313,601499.07756288,0
+CINF.US,D,20141031,000000,39.7826,39.7826,39.4069,39.6678,1061236.8161503,0
+CINF.US,D,20141103,000000,39.0597,39.9003,39.0597,39.767,885180.79621748,0
+CINF.US,D,20141104,000000,39.7374,40.0337,39.6874,40.0112,665186.72343236,0
+CINF.US,D,20141105,000000,40.1739,40.1739,39.8934,40.1652,645488.10499968,0
+CINF.US,D,20141106,000000,40.1239,40.2563,39.8934,40.225,393466.70077564,0
+CINF.US,D,20141107,000000,40.0739,40.3103,39.9718,40.1652,671725.74313154,0
+CINF.US,D,20141110,000000,40.225,40.4162,40.1652,40.4162,402981.61671769,0
+CINF.US,D,20141111,000000,40.3515,40.4211,40.0818,40.225,576765.18967366,0
+CINF.US,D,20141112,000000,40.1524,40.3897,39.9404,40.2906,470842.04207404,0
+CINF.US,D,20141113,000000,40.3897,40.6095,40.2191,40.376,416842.62573388,0
+CINF.US,D,20141114,000000,40.2642,40.4593,40.013,40.1171,401944.79366904,0
+CINF.US,D,20141117,000000,39.9248,40.1171,39.862,40.0651,442489.97817728,0
+CINF.US,D,20141118,000000,40.0739,40.3426,39.9071,40.0494,636254.56876405,0
+CINF.US,D,20141119,000000,39.9404,40.0396,39.6305,39.9071,972970.24512844,0
+CINF.US,D,20141120,000000,39.8248,40.1171,39.8248,40.0072,697945.03041297,0
+CINF.US,D,20141121,000000,40.3426,40.3426,39.9798,40.1524,663608.55029637,0
+CINF.US,D,20141124,000000,40.7851,40.7851,40.271,40.326,591592.6768119,0
+CINF.US,D,20141125,000000,40.2024,40.473,39.5649,39.66,1654256.7813281,0
+CINF.US,D,20141126,000000,39.6904,39.9895,39.5883,39.9895,518672.51419847,0
+CINF.US,D,20141128,000000,40.1592,40.3515,39.9895,40.0396,291582.7792515,0
+CINF.US,D,20141201,000000,39.8404,40.1239,39.8248,39.9337,533168.66653749,0
+CINF.US,D,20141202,000000,39.8787,40.3387,39.8787,40.3005,522175.48764504,0
+CINF.US,D,20141203,000000,40.4132,40.5437,40.2397,40.376,575955.71327186,0
+CINF.US,D,20141204,000000,40.271,40.4339,40.2328,40.3985,653394.26305503,0
+CINF.US,D,20141205,000000,40.4339,40.7517,40.3985,40.5006,402093.63945576,0
+CINF.US,D,20141208,000000,40.3192,41.0705,40.1739,41.0567,882414.91526271,0
+CINF.US,D,20141209,000000,40.8115,41.0567,40.632,40.9626,743368.48265749,0
+CINF.US,D,20141210,000000,40.7919,41.1038,40.4947,40.5094,731983.81895612,0
+CINF.US,D,20141211,000000,40.736,41.2127,40.4593,40.7674,620126.21022947,0
+CINF.US,D,20141212,000000,40.4593,40.7851,39.9895,39.9974,673440.52815398,0
+CINF.US,D,20141215,000000,40.1759,40.3613,39.3862,39.6639,759979.06076141,0
+CINF.US,D,20141216,000000,39.5982,40.2416,39.4236,39.656,638281.31824361,0
+CINF.US,D,20141217,000000,39.8846,40.3289,39.5354,40.2269,700594.68931509,0
+CINF.US,D,20141218,000000,40.3544,40.8528,40.3544,40.8331,884338.6960816,0
+CINF.US,D,20141219,000000,40.9017,41.1823,40.7458,40.8949,1831412.8327943,0
+CINF.US,D,20141222,000000,40.6704,41.2991,40.38,41.2156,511740.99019868,0
+CINF.US,D,20141223,000000,43.8797,43.8797,41.2754,41.5177,558230.83075085,0
+CINF.US,D,20141224,000000,41.5266,41.6315,41.0195,41.3677,555246.77857446,0
+CINF.US,D,20141226,000000,41.4618,41.6384,41.3921,41.4697,332158.54851044,0
+CINF.US,D,20141229,000000,41.503,41.9239,41.4088,41.5384,358720.38499968,0
+CINF.US,D,20141230,000000,41.4255,41.6913,41.2754,41.5728,305904.59851154,0
+CINF.US,D,20141231,000000,41.6472,41.9239,41.0881,41.0881,433621.41996664,0
+CINF.US,D,20150102,000000,41.2254,41.4697,40.6232,40.9184,487715.64903395,0
+CINF.US,D,20150105,000000,40.6704,40.8037,40.2121,40.3289,762568.56965382,0
+CINF.US,D,20150106,000000,40.3289,40.5114,39.7346,40.0209,726632.50707572,0
+CINF.US,D,20150107,000000,40.2672,40.583,40.013,40.5653,619198.47279163,0
+CINF.US,D,20150108,000000,40.8695,41.5334,40.6467,41.4304,694328.89338882,0
+CINF.US,D,20150109,000000,41.5511,41.5952,40.8184,40.9773,610519.54003532,0
+CINF.US,D,20150112,000000,41.0723,41.2754,40.5574,40.7419,539336.59126151,0
+CINF.US,D,20150113,000000,40.8331,41.4461,40.4721,40.7164,681765.6972939,0
+CINF.US,D,20150114,000000,40.2936,41.1479,39.8993,40.3701,582728.19656802,0
+CINF.US,D,20150115,000000,40.2799,40.6704,40.1181,40.3613,799999.20704934,0
+CINF.US,D,20150116,000000,40.3377,41.0382,40.2121,41.0292,670889.7599458,0
+CINF.US,D,20150120,000000,41.196,41.2677,40.375,40.7164,1345185.6416276,0
+CINF.US,D,20150121,000000,40.7252,40.8262,40.3035,40.631,749849.39133034,0
+CINF.US,D,20150122,000000,40.8528,41.6913,40.5574,41.6551,761371.68640984,0
+CINF.US,D,20150123,000000,41.6472,41.6845,41.2254,41.2754,578901.02476404,0
+CINF.US,D,20150126,000000,41.3255,41.6129,40.9145,41.6129,635598.01611574,0
+CINF.US,D,20150127,000000,41.25,41.6129,41.1803,41.3834,517044.38596966,0
+CINF.US,D,20150128,000000,41.5728,41.6227,40.6771,40.6869,1109974.6358787,0
+CINF.US,D,20150129,000000,40.7968,41.2578,40.5359,41.1479,790354.81566266,0
+CINF.US,D,20150130,000000,40.9459,41.0449,39.9494,40.0405,2272913.9040324,0
+CINF.US,D,20150202,000000,40.4084,40.8262,39.8395,40.7841,822918.3997305,0
+CINF.US,D,20150203,000000,40.9017,41.3333,40.8184,41.3029,852598.86129923,0
+CINF.US,D,20150204,000000,41.1048,41.7826,41.0195,41.5952,903767.14921646,0
+CINF.US,D,20150205,000000,41.6698,41.7306,40.6771,41.1411,1187142.0008724,0
+CINF.US,D,20150206,000000,41.3186,41.6227,41.0195,41.1734,893285.75515236,0
+CINF.US,D,20150209,000000,40.9302,41.0449,40.6547,40.9243,628024.21235129,0
+CINF.US,D,20150210,000000,41.1048,41.1764,40.7164,40.8331,839662.53124579,0
+CINF.US,D,20150211,000000,40.8331,41.1764,40.8105,41.0509,603710.35503833,0
+CINF.US,D,20150212,000000,41.2254,41.4383,41.1224,41.3764,487741.1363262,0
+CINF.US,D,20150213,000000,41.3186,41.5875,41.25,41.5875,716444.72661831,0
+CINF.US,D,20150217,000000,41.4864,41.8287,41.454,41.6002,454911.4649273,0
+CINF.US,D,20150218,000000,41.4088,41.5266,41.097,41.4461,365934.30819759,0
+CINF.US,D,20150219,000000,41.2901,41.6129,41.2901,41.503,365427.62082769,0
+CINF.US,D,20150220,000000,41.3186,41.713,41.0195,41.6845,583460.19160138,0
+CINF.US,D,20150223,000000,41.7983,41.7983,41.4383,41.6698,505870.7570481,0
+CINF.US,D,20150224,000000,41.7051,42.1073,41.6698,42.0298,443405.48171482,0
+CINF.US,D,20150225,000000,42.0867,42.12,41.7983,41.962,689252.84426469,0
+CINF.US,D,20150226,000000,41.864,42.1024,41.7739,42.0248,433720.31066055,0
+CINF.US,D,20150227,000000,42.0867,42.1544,41.8218,41.8287,420584.1602359,0
+CINF.US,D,20150302,000000,41.8218,42.067,41.5423,42.0425,595117.05958396,0
+CINF.US,D,20150303,000000,41.8493,41.9239,41.6129,41.8562,493572.62879256,0
+CINF.US,D,20150304,000000,41.7306,41.8562,41.4088,41.5177,576319.67180516,0
+CINF.US,D,20150305,000000,41.6129,41.8826,41.3921,41.8218,514768.88051776,0
+CINF.US,D,20150306,000000,41.713,42.1544,41.5599,41.5952,769813.07760241,0
+CINF.US,D,20150309,000000,41.5266,41.9934,41.4461,41.812,470746.20985519,0
+CINF.US,D,20150310,000000,41.3921,41.5599,41.0646,41.0646,624001.29814286,0
+CINF.US,D,20150311,000000,41.0586,41.5177,40.9302,41.35,493449.27029808,0
+CINF.US,D,20150312,000000,41.6051,42.3299,41.503,42.2975,554625.90813529,0
+CINF.US,D,20150313,000000,42.2377,42.2789,41.7562,42.1121,688080.42882128,0
+CINF.US,D,20150316,000000,42.3759,43.0312,42.0945,42.9185,669492.03683891,0
+CINF.US,D,20150317,000000,41.7365,42.8243,41.7365,42.7664,577331.00756157,0
+CINF.US,D,20150318,000000,42.7223,43.4256,42.3759,43.2333,754145.52931167,0
+CINF.US,D,20150319,000000,43.1362,43.2599,42.7223,43.0146,439531.41329312,0
+CINF.US,D,20150320,000000,43.0989,43.7296,43.0401,43.6639,1832906.38812,0
+CINF.US,D,20150323,000000,43.6718,43.9209,43.5687,43.5767,712127.17931149,0
+CINF.US,D,20150324,000000,43.4079,43.5031,43.0989,43.2088,454411.91399925,0
+CINF.US,D,20150325,000000,43.1509,43.1509,42.4476,42.4555,927081.90467332,0
+CINF.US,D,20150326,000000,42.2387,42.5359,42.12,42.3603,610718.34091486,0
+CINF.US,D,20150327,000000,42.2622,42.4103,42.1288,42.3221,411147.74515398,0
+CINF.US,D,20150330,000000,42.4006,43.0489,42.2544,42.8881,417899.83861634,0
+CINF.US,D,20150331,000000,42.6183,42.7184,42.3672,42.6094,908415.01183081,0
+CINF.US,D,20150401,000000,42.3456,42.8076,42.2092,42.6017,455163.27937472,0
+CINF.US,D,20150402,000000,42.6017,42.8331,42.4476,42.7596,343124.20112724,0
+CINF.US,D,20150406,000000,42.3525,43.304,42.1288,43.1509,531812.74258988,0
+CINF.US,D,20150407,000000,43.1509,43.3863,42.6566,42.6713,537744.14524185,0
+CINF.US,D,20150408,000000,42.3917,42.9851,42.3917,42.9626,688247.62545843,0
+CINF.US,D,20150409,000000,42.8881,43.0312,42.4476,42.7743,431624.23574609,0
+CINF.US,D,20150410,000000,42.7527,42.9282,42.689,42.7988,412649.45641324,0
+CINF.US,D,20150413,000000,42.7821,43.0989,42.6311,42.8243,362005.18722461,0
+CINF.US,D,20150414,000000,42.7311,43.1362,42.6399,43.0401,572956.3687201,0
+CINF.US,D,20150415,000000,43.1843,43.3265,42.9351,42.943,357413.39665321,0
+CINF.US,D,20150416,000000,42.8821,42.9282,42.5761,42.8331,413996.20493562,0
+CINF.US,D,20150417,000000,42.4642,42.585,41.9297,42.0337,642481.62400609,0
+CINF.US,D,20150420,000000,42.0523,42.3672,42.0523,42.2005,568400.26035784,0
+CINF.US,D,20150421,000000,42.1641,42.3388,41.6953,41.7365,499983.1925388,0
+CINF.US,D,20150422,000000,41.8316,41.8316,41.3255,41.711,464916.7563722,0
+CINF.US,D,20150423,000000,41.5374,41.968,41.5207,41.8267,434780.58201809,0
+CINF.US,D,20150424,000000,41.8797,42.0748,41.6884,42.0337,514108.24990269,0
+CINF.US,D,20150427,000000,42.2092,42.2092,41.7031,41.7973,577584.86099236,0
+CINF.US,D,20150428,000000,41.6737,42.1788,41.5541,42.1455,578821.50441223,0
+CINF.US,D,20150429,000000,40.9675,41.4795,40.3466,40.7939,1016239.5114322,0
+CINF.US,D,20150430,000000,40.4319,40.8233,40.2936,40.4996,957090.6425662,0
+CINF.US,D,20150501,000000,40.7939,41.0096,40.2269,40.6811,796788.82771777,0
+CINF.US,D,20150504,000000,40.6584,41.0567,40.5859,41.0175,784533.51811321,0
+CINF.US,D,20150505,000000,40.8575,41.196,40.6664,40.7213,661738.80253706,0
+CINF.US,D,20150506,000000,40.6584,40.8665,40.3554,40.6173,497963.57950106,0
+CINF.US,D,20150507,000000,40.5427,41.0028,40.4653,40.7537,508103.44384903,0
+CINF.US,D,20150508,000000,41.0636,41.3118,40.9331,41.1636,548448.80798605,0
+CINF.US,D,20150511,000000,40.9331,41.1764,40.8164,40.8919,697372.07608323,0
+CINF.US,D,20150512,000000,40.8301,40.9066,40.4917,40.6173,638770.67425477,0
+CINF.US,D,20150513,000000,40.6968,40.9273,40.4398,40.473,657973.81972616,0
+CINF.US,D,20150514,000000,40.6271,40.9066,40.4573,40.8919,407772.20816864,0
+CINF.US,D,20150515,000000,40.8999,41.0096,40.5594,40.6811,615486.50354862,0
+CINF.US,D,20150518,000000,40.6811,41.0175,40.5427,40.9675,261139.7378987,0
+CINF.US,D,20150519,000000,41.1048,41.1509,40.887,41.1127,480742.32587488,0
+CINF.US,D,20150520,000000,40.9675,41.1764,40.9429,41.0715,385301.59183105,0
+CINF.US,D,20150521,000000,40.9852,41.1401,40.9214,40.9763,382137.08962553,0
+CINF.US,D,20150522,000000,41.0793,41.1312,40.7213,40.738,321742.40191448,0
+CINF.US,D,20150526,000000,40.6271,40.738,40.3466,40.3809,484866.16976062,0
+CINF.US,D,20150527,000000,40.483,40.8164,40.3937,40.7615,498806.69912862,0
+CINF.US,D,20150528,000000,40.7704,40.9273,40.5938,40.8742,400234.08661335,0
+CINF.US,D,20150529,000000,40.8301,40.8742,40.4476,40.4476,477923.43135224,0
+CINF.US,D,20150601,000000,40.5594,41.1215,40.2416,40.3809,485228.08931054,0
+CINF.US,D,20150602,000000,40.2338,40.6095,40.1847,40.5271,847578.88421804,0
+CINF.US,D,20150603,000000,40.6584,41.0096,40.4917,40.9214,599464.17214979,0
+CINF.US,D,20150604,000000,40.7791,40.8233,40.4015,40.4319,536193.49838148,0
+CINF.US,D,20150605,000000,40.5133,40.7889,40.3387,40.4094,486424.97255451,0
+CINF.US,D,20150608,000000,40.2672,40.4573,40.0729,40.0808,507806.77176727,0
+CINF.US,D,20150609,000000,39.9865,40.3554,39.9042,40.1268,527466.64951574,0
+CINF.US,D,20150610,000000,40.3132,40.993,40.2201,40.9273,513426.20996212,0
+CINF.US,D,20150611,000000,40.9675,41.3255,40.8665,41.3039,684826.21134704,0
+CINF.US,D,20150612,000000,41.2687,41.2687,40.8919,40.9606,544822.47604499,0
+CINF.US,D,20150615,000000,40.6143,40.9155,40.4869,40.638,738328.11574252,0
+CINF.US,D,20150616,000000,40.4967,41.0881,40.4967,41.0449,686899.85744435,0
+CINF.US,D,20150617,000000,41.1783,41.2617,40.8999,41.0803,788142.51869554,0
+CINF.US,D,20150618,000000,41.3226,41.7876,41.2539,41.6796,999058.01798188,0
+CINF.US,D,20150619,000000,41.6502,41.709,41.2921,41.2921,1364623.2701876,0
+CINF.US,D,20150622,000000,41.502,41.7168,41.4138,41.4687,643896.67847171,0
+CINF.US,D,20150623,000000,41.4608,41.6149,41.3824,41.6061,431255.17975432,0
+CINF.US,D,20150624,000000,41.502,41.5521,41.1137,41.1234,602756.11081655,0
+CINF.US,D,20150625,000000,41.2863,41.2991,40.7262,40.7262,541910.80777858,0
+CINF.US,D,20150626,000000,40.7929,41.1921,40.6938,41.0803,682931.99578718,0
+CINF.US,D,20150629,000000,40.5996,40.8214,40.1376,40.1455,890252.76737484,0
+CINF.US,D,20150630,000000,40.3652,40.7183,40.2435,40.4967,909025.68735308,0
+CINF.US,D,20150701,000000,41.2991,42.4231,40.9331,42.3966,1850648.6019998,0
+CINF.US,D,20150702,000000,42.5663,42.6389,42.1308,42.2858,715772.88159466,0
+CINF.US,D,20150706,000000,41.9767,42.3789,41.8316,42.2328,582436.6219447,0
+CINF.US,D,20150707,000000,42.1474,42.6242,41.8895,42.6174,702266.65568656,0
+CINF.US,D,20150708,000000,42.3574,42.7596,42.2858,42.5026,1101788.1176086,0
+CINF.US,D,20150709,000000,42.9881,42.9881,42.529,42.7468,751337.84919762,0
+CINF.US,D,20150710,000000,43.2637,43.3913,42.9547,43.3,503742.05839955,0
+CINF.US,D,20150713,000000,43.3422,43.7306,43.3422,43.6639,578717.51625986,0
+CINF.US,D,20150714,000000,43.5677,43.8121,43.5433,43.7119,464719.99447605,0
+CINF.US,D,20150715,000000,43.1803,43.3324,42.8341,43.2294,1224533.8975837,0
+CINF.US,D,20150716,000000,43.4461,43.559,43.2696,43.4794,572769.80174085,0
+CINF.US,D,20150717,000000,43.3913,43.4461,43.1303,43.2225,603251.58377786,0
+CINF.US,D,20150720,000000,43.4628,43.553,43.093,43.2372,510928.45532181,0
+CINF.US,D,20150721,000000,43.2372,43.4884,43.0175,43.2137,594454.38998552,0
+CINF.US,D,20150722,000000,43.196,43.4942,43.1715,43.351,376228.11579074,0
+CINF.US,D,20150723,000000,43.3078,43.3981,42.9449,43.0254,523446.79378237,0
+CINF.US,D,20150724,000000,43.0685,43.1234,42.6301,42.8174,1315060.6816821,0
+CINF.US,D,20150727,000000,42.8174,43.1234,42.583,42.7223,809830.16541527,0
+CINF.US,D,20150728,000000,42.9449,42.9449,42.583,42.8517,1256196.2509977,0
+CINF.US,D,20150729,000000,43.2137,43.7944,42.9048,43.7042,1776438.7823986,0
+CINF.US,D,20150730,000000,43.6482,44.7066,43.4942,44.6016,1192251.6932223,0
+CINF.US,D,20150731,000000,44.788,45.0372,44.4859,44.5545,2619211.7827903,0
+CINF.US,D,20150803,000000,44.173,44.683,44.173,44.6654,800882.08685281,0
+CINF.US,D,20150804,000000,44.5829,44.8988,44.3985,44.7292,738944.90821492,0
+CINF.US,D,20150805,000000,45.1912,45.1912,44.738,44.8272,543272.84867631,0
+CINF.US,D,20150806,000000,44.941,44.941,44.426,44.5829,527374.89526365,0
+CINF.US,D,20150807,000000,44.6086,44.6742,44.3574,44.6487,576482.79047555,0
+CINF.US,D,20150810,000000,45.0538,45.1647,44.9498,45.0637,671531.02021876,0
+CINF.US,D,20150811,000000,44.7292,45.2137,44.4624,45.1558,702742.75830576,0
+CINF.US,D,20150812,000000,44.9685,45.401,44.6153,45.3746,972166.88567677,0
+CINF.US,D,20150813,000000,45.2952,45.608,45.0842,45.4158,671286.34221318,0
+CINF.US,D,20150814,000000,45.4579,45.7061,45.2137,45.7061,583173.71443652,0
+CINF.US,D,20150817,000000,45.6502,45.8248,45.2216,45.657,711434.94445404,0
+CINF.US,D,20150818,000000,45.6502,45.9425,45.6237,45.9072,664595.41825221,0
+CINF.US,D,20150819,000000,45.7375,45.9494,45.3256,45.5285,686899.85744435,0
+CINF.US,D,20150820,000000,45.1833,45.3176,44.8341,44.8419,759637.53104528,0
+CINF.US,D,20150821,000000,44.5829,44.7066,43.4461,43.4628,1454965.5262903,0
+CINF.US,D,20150824,000000,40.9763,42.8253,40.1239,41.3745,2565746.5800957,0
+CINF.US,D,20150825,000000,42.3722,43.0018,41.0499,41.0803,2053881.2119108,0
+CINF.US,D,20150826,000000,42.1151,43.2137,41.0803,42.1053,1525229.9130514,0
+CINF.US,D,20150827,000000,42.5437,43.0097,42.123,42.9115,1263630.3844005,0
+CINF.US,D,20150828,000000,42.5742,42.7144,42.3103,42.6007,1000545.4563575,0
+CINF.US,D,20150831,000000,42.2328,42.3574,42.0111,42.2259,1135372.2128581,0
+CINF.US,D,20150901,000000,41.3226,41.5177,40.9763,41.1234,1398581.5188874,0
+CINF.US,D,20150902,000000,41.961,42.5742,41.4942,42.2132,1469711.4540933,0
+CINF.US,D,20150903,000000,42.5026,42.7998,42.4143,42.6085,1297833.3111057,0
+CINF.US,D,20150904,000000,41.9767,42.1896,41.6315,41.8895,1032146.6402699,0
+CINF.US,D,20150908,000000,42.6624,42.9802,42.3505,42.9048,1612720.6508972,0
+CINF.US,D,20150909,000000,43.247,43.3667,42.5349,42.6174,910453.99521066,0
+CINF.US,D,20150910,000000,42.4889,43.1391,42.4889,42.7821,739169.1963867,0
+CINF.US,D,20150911,000000,42.6085,43.1234,42.4525,43.1156,927056.41738106,0
+CINF.US,D,20150914,000000,43.1156,43.146,42.8321,43.0675,959375.32344331,0
+CINF.US,D,20150915,000000,43.1637,43.6678,42.9792,43.5482,753838.66231301,0
+CINF.US,D,20150916,000000,43.5295,43.8287,43.352,43.7915,449653.94628237,0
+CINF.US,D,20150917,000000,43.8973,44.3467,43.6443,43.7277,1083420.9553229,0
+CINF.US,D,20150918,000000,43.1391,43.5805,42.8958,42.9871,1827590.7584487,0
+CINF.US,D,20150921,000000,43.2235,43.6845,43.0421,43.4824,803351.2957258,0
+CINF.US,D,20150922,000000,42.9959,43.4,42.8145,43.0508,781723.79901577,0
+CINF.US,D,20150923,000000,43.0588,43.3863,42.9832,43.197,547554.71377398,0
+CINF.US,D,20150924,000000,42.8487,43.4079,42.8487,43.3265,699830.07054764,0
+CINF.US,D,20150925,000000,43.6678,43.916,43.2775,43.5138,682093.97361806,0
+CINF.US,D,20150928,000000,43.3863,43.4413,42.9038,43.0508,708782.22707686,0
+CINF.US,D,20150929,000000,43.1234,43.4167,42.8487,43.3609,634299.18370278,0
+CINF.US,D,20150930,000000,43.6678,43.8659,43.3932,43.7915,953724.28100607,0
+CINF.US,D,20151001,000000,43.8719,43.916,42.9626,43.5874,921658.20888292,0
+CINF.US,D,20151002,000000,42.9792,44.018,42.841,44.0023,982961.26368968,0
+CINF.US,D,20151005,000000,44.4369,44.8331,44.4123,44.8106,837742.82839367,0
+CINF.US,D,20151006,000000,44.6546,44.7773,44.4212,44.4663,663171.18836139,0
+CINF.US,D,20151007,000000,44.7507,45.045,44.5055,44.9685,660376.76163932,0
+CINF.US,D,20151008,000000,44.9783,45.7699,44.89,45.763,638479.09963146,0
+CINF.US,D,20151009,000000,45.8101,45.9581,45.558,45.7198,581352.90227831,0
+CINF.US,D,20151012,000000,45.7041,46.2809,45.6717,46.1347,546409.8246062,0
+CINF.US,D,20151013,000000,46.0042,46.1495,45.4756,45.5414,934434.47874103,0
+CINF.US,D,20151014,000000,45.6001,45.7365,45.2648,45.354,785543.83437792,0
+CINF.US,D,20151015,000000,45.6296,46.0199,45.2725,45.9965,808755.62117409,0
+CINF.US,D,20151016,000000,46.2495,46.3859,45.9808,46.3064,563285.4705495,0
+CINF.US,D,20151019,000000,46.227,46.7135,46.1279,46.6948,487221.19556433,0
+CINF.US,D,20151020,000000,46.8193,47.0616,46.7478,46.9881,459376.83852916,0
+CINF.US,D,20151021,000000,47.2098,47.4795,47.0538,47.1863,655185.50995422,0
+CINF.US,D,20151022,000000,47.3549,47.9887,47.2854,47.8424,913795.88897023,0
+CINF.US,D,20151023,000000,48.1357,48.1878,47.7464,48.0612,696954.08449037,0
+CINF.US,D,20151026,000000,48.1721,48.3093,47.9288,48.1623,628895.87774619,0
+CINF.US,D,20151027,000000,47.9034,48.3025,47.82,48.2269,1256800.8095698,0
+CINF.US,D,20151028,000000,48.3025,49.5305,48.0701,49.4806,1219335.5094568,0
+CINF.US,D,20151029,000000,49.4659,49.9621,49.2451,49.8072,760964.90922557,0
+CINF.US,D,20151030,000000,49.8003,49.913,49.0068,49.0235,1094022.6494065,0
+CINF.US,D,20151102,000000,49.3451,49.5698,49.197,49.2833,757571.02138981,0
+CINF.US,D,20151103,000000,49.3746,49.5542,49.0146,49.1206,862618.42562779,0
+CINF.US,D,20151104,000000,49.049,49.457,48.9372,49.2147,601767.20387732,0
+CINF.US,D,20151105,000000,49.2686,49.4659,49.1009,49.3099,572383.41439037,0
+CINF.US,D,20151106,000000,49.3384,49.7483,49.1206,49.5395,725827.10864068,0
+CINF.US,D,20151109,000000,49.4247,49.5619,48.8234,49.0068,443262.75287824,0
+CINF.US,D,20151110,000000,49.0235,49.3099,49.0068,49.3,747203.81039499,0
+CINF.US,D,20151111,000000,49.5953,49.5953,49.1402,49.3746,576433.85487443,0
+CINF.US,D,20151112,000000,49.1009,49.457,48.7881,48.8068,531840.26886552,0
+CINF.US,D,20151113,000000,48.6831,48.9793,48.3809,48.4497,543260.61477603,0
+CINF.US,D,20151116,000000,48.426,49.0587,48.3722,49.0587,727428.73008555,0
+CINF.US,D,20151117,000000,49.0667,49.197,48.7242,48.8322,702240.14890261,0
+CINF.US,D,20151118,000000,49.049,49.408,48.892,49.2755,1043036.8505018,0
+CINF.US,D,20151119,000000,49.3197,49.4717,49.197,49.4492,727775.35726013,0
+CINF.US,D,20151120,000000,49.6698,49.7259,49.4247,49.6698,1123142.3905458,0
+CINF.US,D,20151123,000000,49.7022,50.076,49.5953,50.0161,1030754.0146216,0
+CINF.US,D,20151124,000000,49.7111,49.9621,49.3903,49.8798,716736.30124164,0
+CINF.US,D,20151125,000000,50.0847,50.1094,49.4247,49.5395,656413.99744059,0
+CINF.US,D,20151127,000000,49.66,49.8219,49.3384,49.7179,326792.96374637,0
+CINF.US,D,20151130,000000,49.9287,50.0691,49.4148,49.7415,1210857.4165634,0
+CINF.US,D,20151201,000000,50.1112,50.4232,49.8974,50.4143,828872.23119965,0
+CINF.US,D,20151202,000000,50.3085,50.5095,49.9063,49.9808,809331.63397889,0
+CINF.US,D,20151203,000000,50.2094,50.2094,49.0333,49.2421,987023.93807402,0
+CINF.US,D,20151204,000000,49.4697,50.4653,49.4697,50.43,754625.70989763,0
+CINF.US,D,20151207,000000,50.2741,50.4869,50.0789,50.3418,833269.29885829,0
+CINF.US,D,20151208,000000,50.019,50.2642,49.8562,50.0534,624307.14564983,0
+CINF.US,D,20151209,000000,49.8464,50.2574,49.2491,49.3884,739871.62616106,0
+CINF.US,D,20151210,000000,49.3962,49.4786,48.9656,49.202,508935.34906802,0
+CINF.US,D,20151211,000000,48.6909,49.0872,48.323,48.4997,603434.07279035,0
+CINF.US,D,20151214,000000,48.7194,49.1539,48.2819,48.7508,923068.16589008,0
+CINF.US,D,20151215,000000,49.2392,49.5285,49.0832,49.3874,1072986.4578766,0
+CINF.US,D,20151216,000000,49.6767,50.1642,48.3515,50.1298,1072139.2602823,0
+CINF.US,D,20151217,000000,50.0671,50.0671,49.2549,49.304,777913.95857054,0
+CINF.US,D,20151218,000000,49.0754,49.1794,47.8847,47.9181,2387090.8563535,0
+CINF.US,D,20151221,000000,48.174,48.4997,47.609,48.2112,662377.00433494,0
+CINF.US,D,20151222,000000,48.3515,49.1794,48.174,49.1009,650078.87607941,0
+CINF.US,D,20151223,000000,49.355,49.3697,48.8665,49.0754,736660.22733779,0
+CINF.US,D,20151224,000000,49.147,49.4776,48.9763,49.2853,389086.96447574,0
+CINF.US,D,20151228,000000,49.2236,49.6414,49.0216,49.6346,412427.20722483,0
+CINF.US,D,20151229,000000,49.8993,50.1946,49.6728,50.0387,397917.80149385,0
+CINF.US,D,20151230,000000,49.8837,50.1338,49.6198,49.6767,328758.54372453,0
+CINF.US,D,20151231,000000,49.6698,49.7276,48.8891,48.9068,328413.95553335,0
+CINF.US,D,20160104,000000,48.0328,48.1054,47.0626,47.5629,710155.48238319,0
+CINF.US,D,20160105,000000,47.5276,47.8562,47.353,47.8405,582951.46524811,0
+CINF.US,D,20160106,000000,47.1981,47.4207,46.9313,47.1901,400217.77474631,0
+CINF.US,D,20160107,000000,46.5164,46.7685,45.8994,46.1387,674378.46050872,0
+CINF.US,D,20160108,000000,46.5771,46.8165,45.8081,45.8994,902038.09131035,0
+CINF.US,D,20160111,000000,46.2642,46.7508,45.6904,46.1966,535702.10338694,0
+CINF.US,D,20160112,000000,46.329,46.6115,45.9504,46.5094,457866.97133638,0
+CINF.US,D,20160113,000000,46.7851,46.9076,45.5698,45.659,551329.89150177,0
+CINF.US,D,20160114,000000,45.8905,46.8577,45.7091,46.4477,751107.4440757,0
+CINF.US,D,20160115,000000,45.5786,45.9072,45.0971,45.5609,868482.54182822,0
+CINF.US,D,20160119,000000,46.2642,46.2642,45.3785,45.659,766179.60921952,0
+CINF.US,D,20160120,000000,45.1814,45.5521,44.3378,45.0146,612028.38773641,0
+CINF.US,D,20160121,000000,45.1539,45.4364,44.5458,44.7243,643252.35972367,0
+CINF.US,D,20160122,000000,45.1902,45.5561,44.9174,45.4452,495963.33680543,0
+CINF.US,D,20160125,000000,45.3785,45.4776,44.7243,44.7664,725001.32037184,0
+CINF.US,D,20160126,000000,44.8988,45.6257,44.8988,45.3972,655788.02954297,0
+CINF.US,D,20160127,000000,45.403,45.9975,45.0971,45.3119,547852.40534744,0
+CINF.US,D,20160128,000000,45.6511,46.2153,45.4913,46.0475,536546.24250619,0
+CINF.US,D,20160129,000000,46.2877,47.66,46.1799,47.6336,793949.54336134,0
+CINF.US,D,20160201,000000,47.66,48.0141,47.2215,47.7748,547999.21215079,0
+CINF.US,D,20160202,000000,47.7267,48.0612,46.8724,46.9891,812371.75819824,0
+CINF.US,D,20160203,000000,47.3452,47.5374,46.1966,47.0793,785014.71819085,0
+CINF.US,D,20160204,000000,47.4049,48.8449,46.9577,48.8008,1068942.1343426,0
+CINF.US,D,20160205,000000,48.9695,49.8592,48.9243,49.8013,900774.94110654,0
+CINF.US,D,20160208,000000,49.3942,50.4947,49.2471,50.3957,844422.53794604,0
+CINF.US,D,20160209,000000,49.8749,50.845,49.8749,50.6173,1167533.0977085,0
+CINF.US,D,20160210,000000,50.8488,50.9421,50.4722,50.6704,802611.14475892,0
+CINF.US,D,20160211,000000,49.8082,50.3015,49.2,49.9984,510343.26709179,0
+CINF.US,D,20160212,000000,50.6704,51.1902,50.4212,51.0579,1399689.7063543,0
+CINF.US,D,20160216,000000,51.5934,51.6542,50.7606,51.3383,850477.29909249,0
+CINF.US,D,20160217,000000,51.6767,51.7915,51.3296,51.6198,1030317.6721783,0
+CINF.US,D,20160218,000000,51.6444,51.6944,51.2804,51.6444,643822.25557834,0
+CINF.US,D,20160219,000000,51.562,51.868,51.356,51.7188,787392.17281175,0
+CINF.US,D,20160222,000000,52.2143,52.4712,51.9406,52.1407,720891.74936977,0
+CINF.US,D,20160223,000000,51.9151,52.1721,51.7669,51.8582,1060021.5820559,0
+CINF.US,D,20160224,000000,51.6022,52.129,51.2129,52.0102,915981.67915342,0
+CINF.US,D,20160225,000000,52.2947,52.7822,52.0397,52.6939,1131817.2453353,0
+CINF.US,D,20160226,000000,53.0176,53.0794,52.4271,52.5449,757771.86125273,0
+CINF.US,D,20160229,000000,52.6115,52.6115,51.9082,52.1917,1005903.9046797,0
+CINF.US,D,20160301,000000,52.5781,52.9852,52.3565,52.9656,986096.20063619,0
+CINF.US,D,20160302,000000,52.9558,53.1245,52.6939,53.1157,1156984.4171928,0
+CINF.US,D,20160303,000000,52.9754,53.3285,52.737,53.3128,503712.49314053,0
+CINF.US,D,20160304,000000,53.2148,53.3805,52.8617,53.3285,608252.19051693,0
+CINF.US,D,20160307,000000,53.0814,53.3893,52.8076,53.0657,475211.58345705,0
+CINF.US,D,20160308,000000,52.9008,53.1648,52.6939,52.9254,971778.45934291,0
+CINF.US,D,20160309,000000,53.1245,53.1814,52.5449,52.8921,577931.48816693,0
+CINF.US,D,20160310,000000,53.1481,53.2392,52.5948,52.9921,2017468.0272219,0
+CINF.US,D,20160311,000000,53.4119,54.4684,53.0411,54.4684,759964.78787776,0
+CINF.US,D,20160314,000000,54.4614,54.4781,53.6531,53.8739,742571.24015598,0
+CINF.US,D,20160315,000000,53.61,53.9749,53.454,53.819,786627.5540443,0
+CINF.US,D,20160316,000000,53.7778,54.1593,53.6188,53.9975,732742.32077343,0
+CINF.US,D,20160317,000000,54.0162,54.5134,53.8278,54.3878,1070171.6413207,0
+CINF.US,D,20160318,000000,54.4222,54.4379,53.9975,54.3702,3559420.6624631,0
+CINF.US,D,20160321,000000,54.1122,54.5546,53.7219,54.3065,826306.17061612,0
+CINF.US,D,20160322,000000,54.1643,54.4693,54.0406,54.2457,536292.3890754,0
+CINF.US,D,20160323,000000,54.2711,54.3537,54.024,54.1986,596001.97837081,0
+CINF.US,D,20160324,000000,54.0946,54.2143,53.8278,53.9053,691255.12594369,0
+CINF.US,D,20160328,000000,54.077,54.3977,53.9553,54.3153,423927.07348716,0
+CINF.US,D,20160329,000000,54.2878,54.7714,54.2536,54.7528,499774.19674236,0
+CINF.US,D,20160330,000000,54.8882,54.9293,54.6547,54.8449,649086.91066511,0
+CINF.US,D,20160331,000000,54.8449,54.947,54.3467,54.4222,715746.37481072,0
+CINF.US,D,20160401,000000,54.3537,54.9715,54.2536,54.9206,952659.93168179,0
+CINF.US,D,20160404,000000,54.9647,54.9647,54.2378,54.5144,368525.85607336,0
+CINF.US,D,20160405,000000,54.1299,54.3878,53.7444,53.8239,374119.80697597,0
+CINF.US,D,20160406,000000,53.7287,54.3624,53.7219,54.3232,505614.86463393,0
+CINF.US,D,20160407,000000,54.0642,54.1299,53.3746,53.5483,623383.48617877,0
+CINF.US,D,20160408,000000,53.8709,54.1573,53.6394,53.8308,395540.34687294,0
+CINF.US,D,20160411,000000,54.0505,54.3801,53.8385,53.923,369017.25106791,0
+CINF.US,D,20160412,000000,54.0328,54.7362,53.9729,54.6713,498039.02188611,0
+CINF.US,D,20160413,000000,54.8234,55.0293,54.3702,55.0118,581016.47002064,0
+CINF.US,D,20160414,000000,54.9549,55.0293,54.5812,54.7881,340697.81090522,0
+CINF.US,D,20160415,000000,54.7135,54.9647,54.6204,54.8549,512113.1046655,0
+CINF.US,D,20160418,000000,54.796,54.9206,54.4958,54.9117,367242.31603575,0
+CINF.US,D,20160419,000000,54.9549,55.0716,54.8234,54.9715,340607.07614482,0
+CINF.US,D,20160420,000000,54.947,55.0118,54.4301,54.6645,279346.83998904,0
+CINF.US,D,20160421,000000,54.3977,54.7205,53.2569,53.2971,597023.50904412,0
+CINF.US,D,20160422,000000,53.3815,53.9131,53.3815,53.7817,418743.9777356,0
+CINF.US,D,20160425,000000,53.6816,53.8651,53.1804,53.7542,361797.21091987,0
+CINF.US,D,20160426,000000,53.8385,54.1044,53.6571,53.7062,849452.70994413,0
+CINF.US,D,20160427,000000,54.9549,55.4432,54.4693,55.1952,1312759.6889379,0
+CINF.US,D,20160428,000000,54.7528,55.772,54.7528,55.046,578840.87475434,0
+CINF.US,D,20160429,000000,54.947,55.1461,54.5546,54.9647,654843.9802381,0
+CINF.US,D,20160502,000000,54.8057,55.5228,54.7881,55.3884,475159.58938087,0
+CINF.US,D,20160503,000000,54.9391,55.4041,54.8636,55.3462,395834.97997133,0
+CINF.US,D,20160504,000000,54.9647,55.4806,54.6458,55.046,448146.11807297,0
+CINF.US,D,20160505,000000,55.1628,55.5953,55.1628,55.4983,395125.41375515,0
+CINF.US,D,20160506,000000,55.3285,55.5953,54.6371,55.5953,377706.37874112,0
+CINF.US,D,20160509,000000,55.5296,56.1113,55.3884,56.0044,497358.00143725,0
+CINF.US,D,20160510,000000,56.2123,56.6547,56.1799,56.5624,528842.96329713,0
+CINF.US,D,20160511,000000,56.5557,56.6615,55.9308,55.9877,354749.46486744,0
+CINF.US,D,20160512,000000,56.1879,56.7283,56.0731,56.7283,550287.97099467,0
+CINF.US,D,20160513,000000,56.7852,56.845,56.2035,56.3633,353754.44097806,0
+CINF.US,D,20160516,000000,56.3703,56.7754,56.2947,56.5624,445633.07105731,0
+CINF.US,D,20160517,000000,56.3546,56.6018,55.4218,55.5453,573318.28827003,0
+CINF.US,D,20160518,000000,55.5228,56.5694,55.2207,56.4203,984593.46988524,0
+CINF.US,D,20160519,000000,56.1368,56.4036,55.8876,56.3271,348884.32917531,0
+CINF.US,D,20160520,000000,56.5624,56.8783,55.9043,56.7548,444479.00646432,0
+CINF.US,D,20160523,000000,56.7194,56.7615,56.1368,56.386,526035.2831831,0
+CINF.US,D,20160524,000000,56.6018,57.41,56.5968,57.3785,515152.20939316,0
+CINF.US,D,20160525,000000,57.4698,57.5768,57.0362,57.2021,507848.57092655,0
+CINF.US,D,20160526,000000,57.2206,57.3629,56.944,57.152,383969.11619232,0
+CINF.US,D,20160527,000000,57.2021,57.6846,57.0774,57.6846,512513.76489964,0
+CINF.US,D,20160531,000000,57.8788,58.0594,57.0686,57.5346,793747.68400674,0
+CINF.US,D,20160601,000000,57.41,57.8357,57.1697,57.7533,440580.47024206,0
+CINF.US,D,20160602,000000,57.6612,57.9681,57.4795,57.9681,357170.75763101,0
+CINF.US,D,20160603,000000,57.6679,57.9857,57.0873,57.8603,465487.67171856,0
+CINF.US,D,20160606,000000,57.8603,58.128,57.5601,57.7779,322884.23260721,0
+CINF.US,D,20160607,000000,57.769,57.976,57.7297,57.9259,493474.75759033,0
+CINF.US,D,20160608,000000,58.0681,58.4115,57.8357,58.4115,559940.51831487,0
+CINF.US,D,20160609,000000,58.4448,58.9558,58.2438,58.9009,581467.08534758,0
+CINF.US,D,20160610,000000,58.591,58.8931,58.2869,58.6831,423554.95902034,0
+CINF.US,D,20160613,000000,58.5693,58.7951,58.0191,58.0956,556232.62703861,0
+CINF.US,D,20160614,000000,58.1594,58.1594,57.818,58.0132,571056.03621009,0
+CINF.US,D,20160615,000000,57.976,58.0427,57.4698,57.5199,528525.90138157,0
+CINF.US,D,20160616,000000,57.4511,58.026,57.2452,58.026,492193.2565361,0
+CINF.US,D,20160617,000000,57.8533,57.9112,57.3452,57.612,610220.82897017,0
+CINF.US,D,20160620,000000,58.7851,58.9117,58.2976,58.4497,643019.91561837,0
+CINF.US,D,20160621,000000,58.5351,59.0686,58.4987,59.0265,368912.24342385,0
+CINF.US,D,20160622,000000,59.1206,59.4974,59.1206,59.1746,350901.90322966,0
+CINF.US,D,20160623,000000,59.5552,60.2271,59.2707,60.2173,573224.49503456,0
+CINF.US,D,20160624,000000,58.0623,59.5061,58.0211,58.8754,743999.54801356,0
+CINF.US,D,20160627,000000,58.5439,58.5498,57.77,58.2388,881591.16597726,0
+CINF.US,D,20160628,000000,58.5498,59.925,58.5252,59.8995,556405.9406259,0
+CINF.US,D,20160629,000000,60.3095,61.1334,60.2025,61.0892,479180.46460592,0
+CINF.US,D,20160630,000000,61.1982,62.7921,61.0402,62.7921,928480.64727188,0
+CINF.US,D,20160701,000000,62.8264,62.9177,62.3251,62.5939,535724.53220412,0
+CINF.US,D,20160705,000000,62.4899,62.7764,62.2987,62.7176,612796.06497891,0
+CINF.US,D,20160706,000000,62.3084,63.0775,62.1986,62.901,532839.37072164,0
+CINF.US,D,20160707,000000,63.3198,63.3198,62.5841,62.8597,467783.56700427,0
+CINF.US,D,20160708,000000,63.3198,63.5297,62.901,63.4718,480520.07668648,0
+CINF.US,D,20160711,000000,63.9064,63.9064,63.5464,63.8563,349376.74366154,0
+CINF.US,D,20160712,000000,64.1673,64.2948,63.617,63.7974,593118.85587172,0
+CINF.US,D,20160713,000000,63.8838,64.1536,63.8288,63.8936,488974.72127101,0
+CINF.US,D,20160714,000000,64.8127,64.8127,64.0496,64.3595,402253.69965109,0
+CINF.US,D,20160715,000000,64.487,64.487,63.6405,63.6876,801601.84798589,0
+CINF.US,D,20160718,000000,63.512,63.7593,63.1197,63.3002,772679.88823447,0
+CINF.US,D,20160719,000000,63.0873,63.1933,62.7764,63.0177,570481.04289697,0
+CINF.US,D,20160720,000000,63.0598,63.2031,62.7253,62.8087,484081.16115938,0
+CINF.US,D,20160721,000000,62.5489,62.8843,61.9456,62.0966,569861.19194949,0
+CINF.US,D,20160722,000000,62.2633,62.8019,62.0966,62.8019,390354.1926463,0
+CINF.US,D,20160725,000000,62.5939,62.8764,62.5066,62.8343,503182.35746177,0
+CINF.US,D,20160726,000000,62.8019,63.1285,62.4507,62.7852,693357.31780832,0
+CINF.US,D,20160727,000000,62.7852,63.0873,62.1467,62.741,624398.89990194,0
+CINF.US,D,20160728,000000,62.741,63.1844,62.741,63.0873,501858.03775657,0
+CINF.US,D,20160729,000000,63.0971,63.1933,62.5841,62.6342,651294.11017379,0
+CINF.US,D,20160801,000000,62.5841,62.9529,62.5674,62.9529,577856.04578188,0
+CINF.US,D,20160802,000000,63.001,63.0598,62.6655,62.7921,504840.05094959,0
+CINF.US,D,20160803,000000,62.9244,63.1589,62.5674,62.9431,393951.97882005,0
+CINF.US,D,20160804,000000,62.8166,63.0971,62.7852,62.9431,409260.66603593,0
+CINF.US,D,20160805,000000,63.1373,63.6788,63.0264,63.6788,663891.96898616,0
+CINF.US,D,20160808,000000,63.9241,63.9584,63.4807,63.7317,365158.47502155,0
+CINF.US,D,20160809,000000,63.6248,63.874,63.4129,63.6788,529008.12095091,0
+CINF.US,D,20160810,000000,63.723,63.8064,63.5072,63.723,346210.20247263,0
+CINF.US,D,20160811,000000,63.9151,63.9151,63.6073,63.7593,382590.76342753,0
+CINF.US,D,20160812,000000,63.6073,63.7053,63.4905,63.5542,313861.73115139,0
+CINF.US,D,20160815,000000,63.4366,63.7827,63.3286,63.7053,295604.67396825,0
+CINF.US,D,20160816,000000,63.4366,63.6719,63.1589,63.1589,307902.80222379,0
+CINF.US,D,20160817,000000,62.9244,63.2796,62.8843,63.2472,201140.61296335,0
+CINF.US,D,20160818,000000,63.2629,63.8064,63.2629,63.8064,232187.19339658,0
+CINF.US,D,20160819,000000,63.6964,63.7974,63.0511,63.723,472327.44146626,0
+CINF.US,D,20160822,000000,63.5297,63.8064,63.3002,63.723,335407.66852622,0
+CINF.US,D,20160823,000000,63.8221,63.9741,63.5719,63.7141,308971.22951483,0
+CINF.US,D,20160824,000000,63.723,63.7897,63.4807,63.769,517736.62082712,0
+CINF.US,D,20160825,000000,63.7897,64.5125,63.0264,64.4684,352664.60436154,0
+CINF.US,D,20160826,000000,64.4959,64.743,63.6474,63.8936,512911.36665871,0
+CINF.US,D,20160829,000000,63.8838,64.9049,63.8838,64.8627,386141.65298355,0
+CINF.US,D,20160830,000000,65.0893,65.0893,64.5301,64.8568,392160.73192085,0
+CINF.US,D,20160831,000000,64.6941,64.7823,64.2879,64.6548,480350.84106595,0
+CINF.US,D,20160901,000000,64.7891,64.9932,64.3096,64.7941,344576.97678538,0
+CINF.US,D,20160902,000000,65.1756,65.3071,64.6302,65.2737,334414.68362023,0
+CINF.US,D,20160906,000000,65.4502,65.4738,64.8068,65.2394,460858.15995462,0
+CINF.US,D,20160907,000000,64.954,65.2698,64.5586,65.1294,395748.3231777,0
+CINF.US,D,20160908,000000,64.9236,65.1933,64.8627,64.9383,394833.83913182,0
+CINF.US,D,20160909,000000,64.5448,64.7803,63.3002,63.3002,467219.78809975,0
+CINF.US,D,20160912,000000,63.2629,64.6302,63.2118,64.385,513436.40487902,0
+CINF.US,D,20160913,000000,64.0584,64.0584,63.3453,63.4551,876375.44649161,0
+CINF.US,D,20160914,000000,63.4718,63.723,62.7253,62.8264,546477.11105773,0
+CINF.US,D,20160915,000000,62.8529,63.6474,62.7665,63.4993,355968.77692859,0
+CINF.US,D,20160916,000000,63.2031,63.459,62.4154,62.6577,1793789.5114694,0
+CINF.US,D,20160919,000000,63.004,63.721,62.9883,63.0903,493421.74402245,0
+CINF.US,D,20160920,000000,63.3051,63.5316,63.0197,63.0903,319830.85499589,0
+CINF.US,D,20160921,000000,63.2835,63.774,62.9803,63.774,451349.36096272,0
+CINF.US,D,20160922,000000,64.0918,64.3115,63.8054,64.2271,260149.81146779,0
+CINF.US,D,20160923,000000,63.9584,64.0838,63.2502,63.2589,314599.84313489,0
+CINF.US,D,20160926,000000,62.7343,63.0628,62.7343,62.8087,308238.21498977,0
+CINF.US,D,20160927,000000,62.903,63.5189,62.7263,63.5189,525279.83984086,0
+CINF.US,D,20160928,000000,63.6945,64.5538,63.4247,64.0407,246543.67537408,0
+CINF.US,D,20160929,000000,63.7964,64.1369,62.7597,62.903,341403.29915465,0
+CINF.US,D,20160930,000000,63.2972,63.8298,62.8863,63.6454,537972.5113804,0
+CINF.US,D,20161003,000000,63.2158,63.6709,62.5292,62.844,588708.53482111,0
+CINF.US,D,20161004,000000,62.8784,62.903,61.7975,62.3134,437332.36971796,0
+CINF.US,D,20161005,000000,62.3526,62.7675,62.2036,62.4891,342084.31960353,0
+CINF.US,D,20161006,000000,62.2291,62.6655,61.9152,62.6086,418657.32094195,0
+CINF.US,D,20161007,000000,62.7096,63.6709,62.5831,63.4326,547624.03920889,0
+CINF.US,D,20161010,000000,63.6768,64.0918,63.6768,63.7396,352518.81704989,0
+CINF.US,D,20161011,000000,63.6945,63.6945,62.8617,62.9549,406781.26224604,0
+CINF.US,D,20161012,000000,63.0284,63.774,62.9264,63.5866,236363.0313585,0
+CINF.US,D,20161013,000000,63.1158,63.87,62.9187,63.614,276909.23535843,0
+CINF.US,D,20161014,000000,64.0407,64.6342,63.9455,64.083,296569.11310691,0
+CINF.US,D,20161017,000000,63.9741,64.0918,63.5954,63.774,256407.25747408,0
+CINF.US,D,20161018,000000,64.3046,64.3046,63.3924,63.4963,380432.49951998,0
+CINF.US,D,20161019,000000,63.4326,63.6552,63.3051,63.46,306308.31722075,0
+CINF.US,D,20161020,000000,63.1971,63.4022,61.5003,61.5434,629840.94654274,0
+CINF.US,D,20161021,000000,61.1972,61.3492,60.3693,60.3811,919686.51195461,0
+CINF.US,D,20161024,000000,60.7254,61.1216,60.4213,60.7097,517742.73777725,0
+CINF.US,D,20161025,000000,60.7793,60.8528,60.1191,60.5645,862193.29759309,0
+CINF.US,D,20161026,000000,61.2923,61.2923,59.5228,59.8298,857730.9824663,0
+CINF.US,D,20161027,000000,59.8739,60.9863,58.5665,58.8489,997228.03039846,0
+CINF.US,D,20161028,000000,59.1569,59.6708,58.7509,59.2237,730984.7171,0
+CINF.US,D,20161031,000000,59.4669,59.975,59.2413,59.7288,1013019.9566754,0
+CINF.US,D,20161101,000000,59.6032,59.8073,58.5488,58.6763,911871.08865965,0
+CINF.US,D,20161102,000000,58.7509,58.8587,57.8897,57.8897,636780.62647604,0
+CINF.US,D,20161103,000000,58.2349,58.7951,57.9651,58.2349,466500.02696666,0
+CINF.US,D,20161104,000000,58.381,58.381,57.4786,57.6052,722551.48184096,0
+CINF.US,D,20161107,000000,58.5331,58.743,57.9583,58.2732,707432.4200794,0
+CINF.US,D,20161108,000000,58.2094,58.7694,57.7964,58.7077,733361.15222921,0
+CINF.US,D,20161109,000000,58.743,59.5355,57.5346,59.1657,1095770.0581631,0
+CINF.US,D,20161110,000000,59.6798,60.7097,59.458,60.4919,782007.21770558,0
+CINF.US,D,20161111,000000,60.1849,60.6175,60.1358,60.3556,470638.14373605,0
+CINF.US,D,20161114,000000,60.5233,61.1049,60.2182,61.0873,794739.64942103,0
+CINF.US,D,20161115,000000,60.801,61.4335,60.743,61.2668,765813.61170284,0
+CINF.US,D,20161116,000000,61.1972,61.1972,60.4125,60.8961,453851.19356978,0
+CINF.US,D,20161117,000000,61.0314,62.4968,60.9284,62.4644,788262.81871494,0
+CINF.US,D,20161118,000000,62.4311,63.0628,62.1193,62.844,923002.91842193,0
+CINF.US,D,20161121,000000,63.1707,63.3924,62.8273,63.3777,911250.2182205,0
+CINF.US,D,20161122,000000,63.7484,63.7621,63.2835,63.5287,840043.82113783,0
+CINF.US,D,20161123,000000,63.5287,64.0751,63.3502,64.0496,726086.05952992,0
+CINF.US,D,20161125,000000,64.1996,64.8362,64.127,64.7078,445752.35158504,0
+CINF.US,D,20161128,000000,64.7078,64.9118,64.3624,64.6342,1009018.4517925,0
+CINF.US,D,20161129,000000,64.8362,65.3512,64.4713,65.0707,1008092.753338,0
+CINF.US,D,20161130,000000,65.209,65.3434,64.5254,64.7587,2109999.1319827,0
+CINF.US,D,20161201,000000,64.9206,65.2678,64.6822,65.0794,725261.29075276,0
+CINF.US,D,20161202,000000,65.0794,65.1374,64.7165,64.8775,554664.64881951,0
+CINF.US,D,20161205,000000,65.1923,65.1923,64.5331,64.8362,580808.49371589,0
+CINF.US,D,20161206,000000,64.8539,65.0883,63.9995,65.0707,782265.14910313,0
+CINF.US,D,20161207,000000,65.1471,65.875,64.9363,65.8387,812414.57684922,0
+CINF.US,D,20161208,000000,65.8848,66.3007,65.5052,66.0338,533824.1996941,0
+CINF.US,D,20161209,000000,66.0338,66.2252,65.4081,66.0005,610871.26466834,0
+CINF.US,D,20161212,000000,65.5719,66.541,65.5719,66.5313,713358.72527293,0
+CINF.US,D,20161213,000000,66.8784,67.1727,65.8574,66.1271,663891.96898616,0
+CINF.US,D,20161214,000000,66.1271,66.2653,64.9804,65.106,622867.62338366,0
+CINF.US,D,20161215,000000,65.2904,65.6299,64.7774,65.2168,609516.36021243,0
+CINF.US,D,20161216,000000,65.2257,65.2324,63.7573,63.8396,2208274.0529244,0
+CINF.US,D,20161219,000000,64.2654,65.0471,64.179,64.9343,602845.82608527,0
+CINF.US,D,20161220,000000,65.1835,65.2904,64.5586,64.9794,469711.42578992,0
+CINF.US,D,20161221,000000,65.054,65.2825,64.6803,64.7058,554852.23529045,0
+CINF.US,D,20161222,000000,64.7058,65.106,64.3743,64.7921,362031.69400855,0
+CINF.US,D,20161223,000000,64.6803,65.0286,64.5577,64.9598,353619.868075,0
+CINF.US,D,20161227,000000,65.2324,65.2747,64.7744,65.0286,352137.52715786,0
+CINF.US,D,20161228,000000,65.0471,65.1923,64.486,64.4949,249366.64786347,0
+CINF.US,D,20161229,000000,64.4096,64.8019,64.3487,64.4341,350267.77939854,0
+CINF.US,D,20161230,000000,64.4341,64.5371,64.1389,64.332,555289.59722543,0
+CINF.US,D,20170103,000000,64.7656,65.1471,63.7387,64.3654,575881.2903785,0
+CINF.US,D,20170104,000000,64.6302,64.8245,64.283,64.6038,508302.24472857,0
+CINF.US,D,20170105,000000,64.5675,65.054,63.873,64.34,474913.8918836,0
+CINF.US,D,20170106,000000,64.4007,64.5773,64.0103,64.3566,398913.8448749,0
+CINF.US,D,20170109,000000,64.0761,64.129,63.2639,63.2727,444743.05481201,0
+CINF.US,D,20170110,000000,63.1589,63.773,63.1275,63.2884,366221.80485415,0
+CINF.US,D,20170111,000000,63.2727,63.612,63,63.6023,379558.7951417,0
+CINF.US,D,20170112,000000,63.3561,63.7131,59.1853,59.3707,1791763.7814815,0
+CINF.US,D,20170113,000000,59.3306,60.1868,59.2629,59.5002,1126633.1300921,0
+CINF.US,D,20170117,000000,59.5424,60.129,59.0422,59.2285,851642.57809408,0
+CINF.US,D,20170118,000000,59.0833,59.9417,58.8136,59.9083,634768.14988013,0
+CINF.US,D,20170119,000000,59.8819,59.9083,59.0833,59.3541,732315.15375535,0
+CINF.US,D,20170120,000000,59.5258,59.9593,59.1933,59.6788,640748.48813323,0
+CINF.US,D,20170123,000000,59.6621,59.7818,58.9205,59.2187,505156.09337347,0
+CINF.US,D,20170124,000000,59.465,59.7022,59.3149,59.5169,525543.88818855,0
+CINF.US,D,20170125,000000,59.8377,60.4409,59.7896,60.3918,455651.61589419,0
+CINF.US,D,20170126,000000,60.2555,60.6547,59.8298,60.026,882096.83385545,0
+CINF.US,D,20170127,000000,60.1712,60.1712,59.4727,59.976,610348.26543142,0
+CINF.US,D,20170130,000000,59.8995,59.9504,59.2187,59.4827,529220.17522241,0
+CINF.US,D,20170131,000000,59.4502,59.9417,59.3276,59.9417,1037199.2410853,0
+CINF.US,D,20170201,000000,60.1466,60.3761,59.2629,59.5002,604899.08234877,0
+CINF.US,D,20170202,000000,59.0069,60.0348,59.0069,60.0024,450684.65238088,0
+CINF.US,D,20170203,000000,60.7057,60.9696,60.1623,60.6626,718366.46845382,0
+CINF.US,D,20170206,000000,60.4693,60.5959,60.0593,60.1201,502046.6437192,0
+CINF.US,D,20170207,000000,60.0857,60.3595,59.4914,59.8161,603943.81863532,0
+CINF.US,D,20170208,000000,59.8819,60.1378,59.6111,59.7366,650583.52446592,0
+CINF.US,D,20170209,000000,57.9632,59.7366,57.9544,59.6621,870174.8980335,0
+CINF.US,D,20170210,000000,59.6621,60.4605,59.6287,60.3497,627698.99450222,0
+CINF.US,D,20170213,000000,60.5685,61.156,60.3595,60.9333,608714.02025246,0
+CINF.US,D,20170214,000000,61.0118,61.5817,61.0021,61.4796,512334.33436221,0
+CINF.US,D,20170215,000000,61.309,61.8671,61.1892,61.8456,522567.99194566,0
+CINF.US,D,20170216,000000,61.8524,62.0839,61.6238,62.0741,396217.28935506,0
+CINF.US,D,20170217,000000,61.8945,61.9201,61.4444,61.7181,500597.94602782,0
+CINF.US,D,20170221,000000,61.9201,61.9956,61.4541,61.8671,485617.53513609,0
+CINF.US,D,20170222,000000,61.7857,62.1496,61.6503,61.9396,454506.7267264,0
+CINF.US,D,20170223,000000,61.9396,62.3703,61.7857,62.287,398332.73461164,0
+CINF.US,D,20170224,000000,62.1407,62.4488,61.9201,62.4144,363019.5814561,0
+CINF.US,D,20170227,000000,62.5302,62.6361,61.8593,62.0456,382084.07605766,0
+CINF.US,D,20170228,000000,62.0456,62.2271,61.6984,61.9642,463141.82134006,0
+CINF.US,D,20170301,000000,62.9216,63.8927,62.9216,63.8211,672589.25259291,0
+CINF.US,D,20170302,000000,63.8465,63.9936,63.0755,63.1021,522091.88932646,0
+CINF.US,D,20170303,000000,62.9216,63.153,62.539,62.8146,645826.57624073,0
+CINF.US,D,20170306,000000,62.7106,62.8372,62.1163,62.1496,555952.26682388,0
+CINF.US,D,20170307,000000,61.7258,62.3703,61.7258,62.1407,397270.42427075,0
+CINF.US,D,20170308,000000,62.233,62.6352,61.7925,61.7925,531713.85189596,0
+CINF.US,D,20170309,000000,62.0387,62.4968,61.972,62.3517,496963.45815324,0
+CINF.US,D,20170310,000000,62.6253,62.8637,62.2271,62.8372,446572.02290373,0
+CINF.US,D,20170313,000000,62.7029,62.8049,62.4724,62.7695,480239.71647175,0
+CINF.US,D,20170314,000000,62.4891,63.2639,62.4576,62.9294,505326.34848568,0
+CINF.US,D,20170315,000000,63.1275,63.773,62.7106,63.6542,704444.28993623,0
+CINF.US,D,20170316,000000,63.5169,63.9427,63.2884,63.4395,512266.02841899,0
+CINF.US,D,20170317,000000,63.5846,63.9751,63.1187,63.8465,1413382.4992417,0
+CINF.US,D,20170320,000000,63.7964,64.0858,63.2247,63.4551,463182.60100765,0
+CINF.US,D,20170321,000000,63.7377,63.7377,62.1555,62.2241,705375.08584913,0
+CINF.US,D,20170322,000000,61.9839,62.4488,61.6033,62.1996,529213.03878058,0
+CINF.US,D,20170323,000000,62.2153,62.7892,62.0712,62.1898,330390.74992011,0
+CINF.US,D,20170324,000000,62.2398,62.3194,61.2678,61.4551,581429.36415505,0
+CINF.US,D,20170327,000000,60.7009,61.405,60.6086,61.2678,427768.5181748,0
+CINF.US,D,20170328,000000,61.2678,62.1378,61.0452,61.9839,487538.2574799,0
+CINF.US,D,20170329,000000,61.7877,61.9916,61.3335,61.3433,348416.38248963,0
+CINF.US,D,20170330,000000,61.2403,61.9082,61.2059,61.8396,379585.30192565,0
+CINF.US,D,20170331,000000,61.7455,62.1467,61.667,61.7877,430713.82966698,0
+CINF.US,D,20170403,000000,61.9249,62.0368,61.0195,61.1972,452321.95603489,0
+CINF.US,D,20170404,000000,61.0362,61.3865,60.8381,61.1785,590341.76050836,0
+CINF.US,D,20170405,000000,61.3022,61.3541,60.3938,60.54,592428.65999763,0
+CINF.US,D,20170406,000000,60.5145,60.8705,60.1378,60.5724,564920.73522013,0
+CINF.US,D,20170407,000000,60.2231,61.0569,59.9514,60.0506,901828.07602223,0
+CINF.US,D,20170410,000000,60.1633,61.0285,60.0867,60.9078,699181.67383285,0
+CINF.US,D,20170411,000000,60.5223,61.1835,60.435,61.0362,440753.78382934,0
+CINF.US,D,20170412,000000,60.9313,60.9873,60.2751,60.5919,455747.44811304,0
+CINF.US,D,20170413,000000,60.5557,60.847,60.1427,60.2408,459975.28015115,0
+CINF.US,D,20170417,000000,60.386,61.2236,60.3722,61.2149,445794.15074432,0
+CINF.US,D,20170418,000000,60.693,60.7813,59.8288,60.3252,774978.84199524,0
+CINF.US,D,20170419,000000,60.6185,60.7813,59.6424,59.8809,640908.54832854,0
+CINF.US,D,20170420,000000,59.9161,60.3075,59.5464,60.233,760070.8150135,0
+CINF.US,D,20170421,000000,60.1878,60.7725,59.821,60.0024,688196.65087393,0
+CINF.US,D,20170424,000000,60.9402,61.2325,60.7371,61.0942,676986.32025153,0
+CINF.US,D,20170425,000000,61.2766,61.8573,61.1717,61.405,520806.31030548,0
+CINF.US,D,20170426,000000,61.414,62.1133,61.2845,61.4551,732685.22923879,0
+CINF.US,D,20170427,000000,61.5571,62.6596,61.1128,62.4488,773612.72313075,0
+CINF.US,D,20170428,000000,62.6596,62.6596,61.5924,61.6346,1136318.3011464,0
+CINF.US,D,20170501,000000,61.7455,61.8935,60.3938,60.8028,974007.06817709,0
+CINF.US,D,20170502,000000,61.1305,61.1883,60.6832,60.7548,529866.53295381,0
+CINF.US,D,20170503,000000,60.8204,61.4365,60.5822,60.8558,910603.86048909,0
+CINF.US,D,20170504,000000,60.9235,61.3502,60.3429,60.6665,927642.62510276,0
+CINF.US,D,20170505,000000,60.95,60.9834,60.3006,60.5557,664206.99191836,0
+CINF.US,D,20170508,000000,60.6185,60.7009,59.7533,59.7798,511992.8046461,0
+CINF.US,D,20170509,000000,59.8729,60.0348,58.8048,58.9832,728887.62269383,0
+CINF.US,D,20170510,000000,58.9657,59.5552,58.8901,59.1726,820492.00950849,0
+CINF.US,D,20170511,000000,58.8804,59.514,58.8136,59.3187,693593.83988039,0
+CINF.US,D,20170512,000000,59.0539,59.6758,58.9922,59.0441,596813.49375599,0
+CINF.US,D,20170515,000000,59.0618,59.6846,59.0618,59.5228,704006.92800126,0
+CINF.US,D,20170516,000000,59.514,59.6503,59.1883,59.2736,409722.49577146,0
+CINF.US,D,20170517,000000,58.6341,58.9922,58.5655,58.7253,863678.69698531,0
+CINF.US,D,20170518,000000,58.7871,59.465,58.5566,58.9735,857828.85366852,0
+CINF.US,D,20170519,000000,59.1216,59.465,58.797,59.0246,610890.63501045,0
+CINF.US,D,20170522,000000,59.206,59.5464,59.0441,59.4473,406499.88253961,0
+CINF.US,D,20170523,000000,59.6179,59.7003,59.2579,59.4787,474315.4502616,0
+CINF.US,D,20170524,000000,59.668,59.8249,59.411,59.5895,354124.51646151,0
+CINF.US,D,20170525,000000,59.6935,60.2918,59.6268,60.233,590203.10963854,0
+CINF.US,D,20170526,000000,60.13,60.233,59.7131,59.7709,510143.44672057,0
+CINF.US,D,20170530,000000,59.5552,59.6503,59.1118,59.4473,566349.04307771,0
+CINF.US,D,20170531,000000,59.6846,59.9936,59.3011,59.9161,934138.82615096,0
+CINF.US,D,20170601,000000,59.8367,60.643,59.7612,60.643,644151.55139418,0
+CINF.US,D,20170602,000000,60.6086,60.7283,60.3115,60.4635,563192.69680571,0
+CINF.US,D,20170605,000000,60.2918,60.5822,60.0957,60.1378,546579.06022673,0
+CINF.US,D,20170606,000000,59.8053,60.1378,59.3658,59.4021,631125.50607204,0
+CINF.US,D,20170607,000000,59.6082,59.6268,59.2403,59.4698,733833.17688164,0
+CINF.US,D,20170608,000000,59.6179,60.3252,59.5051,60.2408,638587.16575059,0
+CINF.US,D,20170609,000000,60.3713,61.3963,60.3713,61.3669,611615.49360198,0
+CINF.US,D,20170612,000000,61.3169,62.4881,61.2334,62.4291,836189.12305822,0
+CINF.US,D,20170613,000000,62.6665,62.6665,62.0005,62.3104,579295.56804806,0
+CINF.US,D,20170614,000000,62.1633,62.6253,61.9249,62.4566,464112.37742886,0
+CINF.US,D,20170615,000000,62.0427,63.2345,62.0427,63.1707,456253.11599124,0
+CINF.US,D,20170616,000000,63.2061,63.2512,62.6862,63.052,1041825.6943742,0
+CINF.US,D,20170619,000000,63.1981,63.3002,62.7009,62.9235,539251.97345126,0
+CINF.US,D,20170620,000000,62.8107,62.9235,62.2703,62.3057,453911.34357948,0
+CINF.US,D,20170621,000000,62.3379,62.4341,61.5817,61.6513,434447.20823548,0
+CINF.US,D,20170622,000000,61.5904,61.7268,61.255,61.512,461368.92529127,0
+CINF.US,D,20170623,000000,61.6071,61.7367,61.1177,61.3139,645343.33717971,0
+CINF.US,D,20170626,000000,61.3394,62.0073,61.3139,61.9436,371624.09131904,0
+CINF.US,D,20170627,000000,62.0103,62.2703,61.563,61.9092,438371.23174999,0
+CINF.US,D,20170628,000000,62.2957,62.7793,61.9603,62.4527,369969.45630629,0
+CINF.US,D,20170629,000000,62.7872,63.001,61.9779,62.3379,584138.15357518,0
+CINF.US,D,20170630,000000,62.743,62.7695,62.1193,62.3635,798121.3033565,0
+CINF.US,D,20170703,000000,62.7872,63.9995,62.7872,62.9235,526389.04679949,0
+CINF.US,D,20170705,000000,63.1413,63.1413,62.1643,62.4615,528748.15056997,0
+CINF.US,D,20170706,000000,62.4242,62.5105,61.9936,62.1496,669507.32921426,0
+CINF.US,D,20170707,000000,62.3536,62.8823,62.0898,62.5439,589406.8866287,0
+CINF.US,D,20170710,000000,62.4154,62.5537,62.0721,62.1073,621050.88919222,0
+CINF.US,D,20170711,000000,62.0721,62.2026,61.6336,61.8396,450450.1692922,0
+CINF.US,D,20170712,000000,61.873,62.0054,61.666,61.9603,454765.67761564,0
+CINF.US,D,20170713,000000,62.0721,62.6322,61.7268,62.4085,479375.18751869,0
+CINF.US,D,20170714,000000,62.1741,62.8049,61.873,62.5714,392079.17258566,0
+CINF.US,D,20170717,000000,62.5105,62.8293,62.1927,62.6058,536889.8112057,0
+CINF.US,D,20170718,000000,62.28,62.4841,61.9358,62.2957,452983.60614166,0
+CINF.US,D,20170719,000000,62.3144,63.2071,62.234,63.105,446925.78652013,0
+CINF.US,D,20170720,000000,63.1227,63.7778,62.795,63.7524,456286.75921701,0
+CINF.US,D,20170721,000000,63.623,64.2123,63.623,64.0603,447509.95525846,0
+CINF.US,D,20170724,000000,64.1222,64.8499,64.0761,64.7843,447394.7526975,0
+CINF.US,D,20170725,000000,65.2463,65.3787,64.9216,65.1531,604727.80774487,0
+CINF.US,D,20170726,000000,65.2384,65.2384,64.3831,64.5488,494187.38228158,0
+CINF.US,D,20170727,000000,64.6381,65.0657,64.1722,64.696,705629.95877161,0
+CINF.US,D,20170728,000000,64.696,65.3071,64.5851,65.2541,430932.00088862,0
+CINF.US,D,20170731,000000,65.3355,65.7867,65.2384,65.5591,678153.6382365,0
+CINF.US,D,20170801,000000,65.7141,66.0348,65.3355,65.8417,744992.53291955,0
+CINF.US,D,20170802,000000,66.1849,66.9422,65.8417,66.4527,721070.1604155,0
+CINF.US,D,20170803,000000,70.5705,70.5705,67.8309,69.311,1212486.5642839,0
+CINF.US,D,20170804,000000,69.7063,69.8436,68.8637,69.1218,622638.23775344,0
+CINF.US,D,20170807,000000,69.1816,69.3286,68.6567,68.7863,598848.39916908,0
+CINF.US,D,20170808,000000,68.8558,69.4415,68.5773,68.648,623887.11507359,0
+CINF.US,D,20170809,000000,68.4165,69.1649,68.184,69.1482,417743.85638778,0
+CINF.US,D,20170810,000000,69.0805,69.1649,68.3488,68.5372,461105.89643527,0
+CINF.US,D,20170811,000000,68.8029,69.0089,67.923,68.0016,413866.729491,0
+CINF.US,D,20170814,000000,68.5547,68.7941,68.3311,68.4576,580130.53174209,0
+CINF.US,D,20170815,000000,68.648,68.7078,68.1575,68.3821,471023.51159484,0
+CINF.US,D,20170816,000000,68.3488,68.7263,68.0173,68.0976,484734.65533262,0
+CINF.US,D,20170817,000000,68.027,68.1477,66.7627,66.8411,524528.47446539,0
+CINF.US,D,20170818,000000,66.6783,67.0972,66.0927,66.5724,794616.29092655,0
+CINF.US,D,20170821,000000,66.6607,66.6607,65.8966,66.2663,767945.36882646,0
+CINF.US,D,20170822,000000,66.489,66.7892,66.1192,66.6852,692463.22359626,0
+CINF.US,D,20170823,000000,66.3145,66.5626,66.0829,66.1516,425765.21700409,0
+CINF.US,D,20170824,000000,66.2586,66.4007,65.722,65.7867,442886.56044466,0
+CINF.US,D,20170825,000000,66.0829,66.8324,66.0231,66.6783,385080.36213433,0
+CINF.US,D,20170828,000000,66.7892,66.8088,65.9613,66.3596,444364.82339504,0
+CINF.US,D,20170829,000000,66.0476,66.3673,65.9368,66.0927,358313.6078154,0
+CINF.US,D,20170830,000000,66.0064,66.4106,65.8779,66.1359,417181.09697494,0
+CINF.US,D,20170831,000000,66.2105,66.3673,66.0162,66.1438,505177.50269896,0
+CINF.US,D,20170901,000000,66.4203,66.7627,66.1359,66.2486,474446.9646896,0
+CINF.US,D,20170905,000000,66.2301,66.2301,64.1947,64.3605,641092.05683274,0
+CINF.US,D,20170906,000000,64.5087,65.1717,64.232,64.6646,712936.65571329,0
+CINF.US,D,20170907,000000,64.6214,64.6214,62.7343,63.4159,866758.58138057,0
+CINF.US,D,20170908,000000,63.1981,65.3954,63.1981,65.2237,743391.93096637,0
+CINF.US,D,20170911,000000,65.6013,66.3596,65.5072,65.8691,597128.51668819,0
+CINF.US,D,20170912,000000,65.7141,66.0162,65.4188,65.979,457353.14752467,0
+CINF.US,D,20170913,000000,65.8504,65.9437,65.2737,65.3699,586650.18109915,0
+CINF.US,D,20170914,000000,65.3071,65.4278,64.7754,65.0933,536448.37130397,0
+CINF.US,D,20170915,000000,65.0256,65.2384,64.3684,64.7469,1612124.2482586,0
+CINF.US,D,20170918,000000,65.0079,65.669,64.5753,65.4895,821446.25373024,0
+CINF.US,D,20170919,000000,65.6788,65.8053,65.2904,65.4552,473977.99851224,0
+CINF.US,D,20170920,000000,65.5238,65.7671,65.2463,65.7043,357845.66112974,0
+CINF.US,D,20170921,000000,65.8151,66.1545,64.7362,65.4875,342892.77651363,0
+CINF.US,D,20170922,000000,65.4345,65.8514,65.4051,65.7504,257412.47628035,0
+CINF.US,D,20170925,000000,65.5758,66.2429,65.4777,66.1291,325880.51868389,0
+CINF.US,D,20170926,000000,66.1221,66.4586,65.5179,65.9985,478060.0432387,0
+CINF.US,D,20170927,000000,66.4586,66.8745,66.0505,66.6313,448968.84786674,0
+CINF.US,D,20170928,000000,66.4243,67.1914,66.3105,67.0472,375543.0173751,0
+CINF.US,D,20170929,000000,66.9961,66.9961,66.2144,66.3449,640574.15505425,0
+CINF.US,D,20171002,000000,66.2429,67.2198,66.0692,67.151,383953.82381697,0
+CINF.US,D,20171003,000000,66.8049,67.055,66.388,66.8568,479775.84775284,0
+CINF.US,D,20171004,000000,66.7361,67.1864,66.3645,67.0472,362948.2170378,0
+CINF.US,D,20171005,000000,67.2198,67.3816,66.7528,67.055,385152.74604432,0
+CINF.US,D,20171006,000000,67.1864,67.3502,66.2429,66.4586,648287.62918021,0
+CINF.US,D,20171009,000000,66.5979,66.7127,66.0682,66.1624,349585.73945797,0
+CINF.US,D,20171010,000000,66.077,66.8834,66.077,66.8225,368573.77218279,0
+CINF.US,D,20171011,000000,66.7784,66.9177,66.3959,66.6665,397367.27598129,0
+CINF.US,D,20171012,000000,66.536,66.6313,65.4444,65.7877,608430.60156267,0
+CINF.US,D,20171013,000000,65.7976,66.7685,65.6513,66.2614,454285.49702969,0
+CINF.US,D,20171016,000000,66.4586,66.9676,65.9633,66.2144,559956.8301819,0
+CINF.US,D,20171017,000000,66.2938,66.3027,65.6592,65.7877,355419.27090772,0
+CINF.US,D,20171018,000000,65.9457,66.0603,65.5837,65.8514,451434.99826467,0
+CINF.US,D,20171019,000000,65.6356,66.077,65.4131,66.0181,610138.25014329,0
+CINF.US,D,20171020,000000,66.4243,66.5008,65.7809,66.2526,715797.34939522,0
+CINF.US,D,20171023,000000,66.3359,66.3359,65.7043,65.9544,355996.30320421,0
+CINF.US,D,20171024,000000,65.9985,66.1889,65.6209,66.077,785114.62837646,0
+CINF.US,D,20171025,000000,66.0084,66.0318,65.2287,65.6356,429574.03795765,0
+CINF.US,D,20171026,000000,65.8427,66.2898,65.3502,65.8701,480206.07324598,0
+CINF.US,D,20171027,000000,64.95,65.922,61.0844,61.5444,1370396.6516278,0
+CINF.US,D,20171030,000000,61.2609,62.0387,60.897,61.0078,763238.3756941,0
+CINF.US,D,20171031,000000,60.8881,61.2511,60.7136,60.799,751515.24075166,0
+CINF.US,D,20171101,000000,60.8794,61.6238,60.8333,61.2698,652053.63148279,0
+CINF.US,D,20171102,000000,61.3266,62.9137,61.2903,62.8706,1178310.1443626,0
+CINF.US,D,20171103,000000,62.7862,63.1804,62.1859,62.8803,938529.77685945,0
+CINF.US,D,20171106,000000,62.6802,63.8318,62.439,63.4865,608837.37874695,0
+CINF.US,D,20171107,000000,63.3012,64.179,62.8166,63.1148,626731.49688848,0
+CINF.US,D,20171108,000000,63.1413,63.5209,62.8549,62.9922,442294.23577282,0
+CINF.US,D,20171109,000000,62.9225,63.4865,62.6979,63.3394,460337.19970107,0
+CINF.US,D,20171110,000000,63.3208,64.0918,62.9304,63.5993,568488.95613486,0
+CINF.US,D,20171113,000000,63.4777,63.8318,63.2619,63.511,777817.10685999,0
+CINF.US,D,20171114,000000,63.3208,64.231,62.9843,64.1712,506145.0003127,0
+CINF.US,D,20171115,000000,64.0673,64.5665,63.5993,64.2114,526161.70015263,0
+CINF.US,D,20171116,000000,64.2673,64.3684,63.5042,63.7661,727052.53765196,0
+CINF.US,D,20171117,000000,64.0496,64.0496,63.3905,63.6514,2968755.723089,0
+CINF.US,D,20171120,000000,63.6749,63.9024,63.3835,63.6415,605158.03323801,0
+CINF.US,D,20171121,000000,63.9103,64.083,63.5768,63.6514,521153.95697174,0
+CINF.US,D,20171122,000000,63.5209,63.5209,62.8273,62.9588,506696.54531695,0
+CINF.US,D,20171124,000000,62.9686,63.0187,62.6979,62.8273,217089.54096051,0
+CINF.US,D,20171127,000000,63.0187,63.7563,62.8559,63.617,484729.55787417,0
+CINF.US,D,20171128,000000,63.6082,64.3958,63.3659,64.336,557573.25861085,0
+CINF.US,D,20171129,000000,64.336,65.2963,64.2477,64.8715,638016.25040423,0
+CINF.US,D,20171130,000000,65.1511,65.8317,64.6214,65.1883,864745.08529297,0
+CINF.US,D,20171201,000000,65.4208,65.6316,63.6759,65.0039,599900.51459308,0
+CINF.US,D,20171204,000000,65.4385,66.4312,65.055,65.7553,547761.67058703,0
+CINF.US,D,20171205,000000,65.8956,65.8956,64.7951,64.8813,469492.23507659,0
+CINF.US,D,20171206,000000,64.9952,65.4709,64.8382,64.95,393003.85154842,0
+CINF.US,D,20171207,000000,64.8038,65.2139,64.5743,64.6881,469407.61726632,0
+CINF.US,D,20171208,000000,64.6969,64.9323,64.4203,64.898,392825.44050269,0
+CINF.US,D,20171211,000000,64.8813,65.0638,64.5331,65.0393,402176.21828266,0
+CINF.US,D,20171212,000000,64.9323,65.2463,64.898,64.9882,433800.85050407,0
+CINF.US,D,20171213,000000,65.0726,65.0726,63.9995,64.2811,735607.09242211,0
+CINF.US,D,20171214,000000,64.4017,64.5645,63.2864,63.3825,539455.87178924,0
+CINF.US,D,20171215,000000,63.4669,65.0128,63.409,64.7951,1768113.6132586,0
+CINF.US,D,20171218,000000,65.109,65.6032,64.8813,65.055,508166.65233381,0
+CINF.US,D,20171219,000000,65.207,65.309,64.4576,64.6087,575002.48854178,0
+CINF.US,D,20171220,000000,64.8108,65.0196,64.3517,64.5037,555589.32778227,0
+CINF.US,D,20171221,000000,64.6714,64.9313,64.5448,64.6861,425487.91526444,0
+CINF.US,D,20171222,000000,64.8706,65.0638,64.5371,64.9775,324498.08795236,0
+CINF.US,D,20171226,000000,65.1001,65.5306,64.8803,65.2237,302649.36154561,0
+CINF.US,D,20171227,000000,65.3551,65.6602,65.0128,65.4689,254184.76559005,0
+CINF.US,D,20171228,000000,65.4689,65.9584,64.23,65.9348,388488.52285375,0
+CINF.US,D,20171229,000000,66.1368,66.3369,65.7809,65.8357,448888.30802323,0
+CINF.US,D,20180102,000000,66.1879,66.3459,63.7023,64.177,734886.31179733,0
+CINF.US,D,20180103,000000,64.1692,64.3173,63.5287,63.9241,608095.18879668,0
+CINF.US,D,20180104,000000,63.8435,64.8029,63.7387,64.6528,708751.64232617,0
+CINF.US,D,20180105,000000,64.8108,65.055,64.4576,64.9872,491337.90300824,0
+CINF.US,D,20180108,000000,64.8275,65.0128,64.3614,64.6861,533599.91152232,0
+CINF.US,D,20180109,000000,64.7754,65.5219,64.2016,64.2929,773807.44604352,0
+CINF.US,D,20180110,000000,64.2016,64.5037,63.361,63.3962,626224.80951858,0
+CINF.US,D,20180111,000000,63.4836,64.0761,63.3875,63.9054,627452.27751325,0
+CINF.US,D,20180112,000000,64.0731,65.1157,63.7827,65.0128,429159.10483985,0
+CINF.US,D,20180116,000000,65.2237,65.5306,64.8559,65.1619,674322.38846577,0
+CINF.US,D,20180117,000000,65.5131,66.1202,65.4315,65.9181,490279.67063411,0
+CINF.US,D,20180118,000000,65.7828,66.1271,65.6523,65.7426,457642.68316461,0
+CINF.US,D,20180119,000000,65.9505,66.3899,65.5925,66.0044,505437.47307989,0
+CINF.US,D,20180122,000000,66.1448,66.8352,66.0927,66.6803,484607.21887138,0
+CINF.US,D,20180123,000000,66.6371,68.0781,66.6371,67.6288,794140.18830735,0
+CINF.US,D,20180124,000000,68.3841,68.5342,67.6033,67.8309,617919.01072078,0
+CINF.US,D,20180125,000000,67.8583,68.1918,67.4611,67.8142,440030.96422118,0
+CINF.US,D,20180126,000000,68.0417,68.3233,67.7348,68.0692,488744.31614909,0
+CINF.US,D,20180129,000000,68.0507,68.1771,67.1904,67.261,525426.6466442,0
+CINF.US,D,20180130,000000,67.155,68.0604,66.9971,67.0835,545543.25666977,0
+CINF.US,D,20180131,000000,67.1992,68.0878,66.8735,67.5317,1244347.7185773,0
+CINF.US,D,20180201,000000,67.2963,67.8662,67.0168,67.7681,535800.99408087,0
+CINF.US,D,20180202,000000,67.5759,68.2184,67.0168,67.0746,501357.46733682,0
+CINF.US,D,20180205,000000,66.6803,67.0922,64.177,64.4498,1088119.7925219,0
+CINF.US,D,20180206,000000,63.5366,64.2203,61.4561,63.7573,1312921.7881166,0
+CINF.US,D,20180207,000000,63.465,64.846,63.465,63.7917,1181434.8863922,0
+CINF.US,D,20180208,000000,64.6361,65.0393,61.7268,61.7719,1171951.5746925,0
+CINF.US,D,20180209,000000,62.4488,63.6837,61.3541,63.3512,1517616.3491111,0
+CINF.US,D,20180212,000000,63.8505,66.0575,63.2512,65.2658,1219976.7697298,0
+CINF.US,D,20180213,000000,64.8186,65.2914,64.336,64.9578,579991.88087227,0
+CINF.US,D,20180214,000000,64.7302,66.4517,63.7494,66.3645,653607.33681823,0
+CINF.US,D,20180215,000000,66.6194,67.0658,66.1879,66.9088,572520.02627681,0
+CINF.US,D,20180216,000000,66.7067,68.0221,66.6803,67.7681,613569.85917156,0
+CINF.US,D,20180220,000000,66.4792,67.7955,66.4792,66.4792,429439.46505457,0
+CINF.US,D,20180221,000000,66.5489,67.4611,66.3115,66.3369,473930.08240281,0
+CINF.US,D,20180222,000000,66.436,67.4434,65.6523,65.7906,452063.00514566,0
+CINF.US,D,20180223,000000,66.0388,66.593,65.5582,66.5646,388748.49323468,0
+CINF.US,D,20180226,000000,66.7431,67.875,66.3183,67.8486,519785.79912386,0
+CINF.US,D,20180227,000000,67.6916,68.3233,66.6283,66.6371,677863.08310487,0
+CINF.US,D,20180228,000000,66.9265,67.4013,65.5042,65.5042,604039.65085416,0
+CINF.US,D,20180301,000000,65.6886,66.1702,64.1085,64.4056,545380.13799939,0
+CINF.US,D,20180302,000000,63.5797,65.6886,63.5189,65.5219,875216.28444017,0
+CINF.US,D,20180305,000000,65.3385,66.9785,65.1344,66.646,575662.09966516,0
+CINF.US,D,20180306,000000,66.7518,66.8402,65.9947,66.7765,472939.13648021,0
+CINF.US,D,20180307,000000,66.1614,66.7941,66.1368,66.4959,657902.45530788,0
+CINF.US,D,20180308,000000,66.4881,66.6194,65.6003,66.0927,558303.21466084,0
+CINF.US,D,20180309,000000,66.4792,67.7259,65.828,67.6542,629112.00998444,0
+CINF.US,D,20180312,000000,67.6632,67.6632,65.5306,66.075,630812.52212323,0
+CINF.US,D,20180313,000000,66.4429,66.6371,65.7239,65.9348,568512.40444373,0
+CINF.US,D,20180314,000000,66.2752,66.2752,64.7568,65.0294,595946.92581956,0
+CINF.US,D,20180315,000000,65.2658,65.7524,64.897,65.2472,853631.60638112,0
+CINF.US,D,20180316,000000,65.3188,66.4273,65.2472,65.977,2840007.1760437,0
+CINF.US,D,20180319,000000,65.67,66.3183,65.5483,65.9584,782424.18980675,0
+CINF.US,D,20180320,000000,66.1458,67.0482,65.926,66.6852,643036.22748542,0
+CINF.US,D,20180321,000000,66.8451,67.261,66.5617,66.8186,604912.33574074,0
+CINF.US,D,20180322,000000,66.2349,66.6508,64.9079,64.951,604975.54422553,0
+CINF.US,D,20180323,000000,65.2874,66.5243,63.2188,63.3335,603406.54651473,0
+CINF.US,D,20180326,000000,64.0594,64.8372,63.4581,64.6861,706926.7522012,0
+CINF.US,D,20180327,000000,64.8715,65.5895,64.3153,64.6793,569881.5817833,0
+CINF.US,D,20180328,000000,64.8118,65.817,64.4655,65.3238,621212.98837091,0
+CINF.US,D,20180329,000000,65.827,66.288,64.7038,65.6778,491354.21487529,0
+CINF.US,D,20180402,000000,65.5003,65.6945,62.9803,64.0055,565896.38876739,0
+CINF.US,D,20180403,000000,64.3948,65.36,64.2811,64.9971,570738.97429453,0
+CINF.US,D,20180404,000000,64.3948,65.5179,64.1035,65.36,599705.7916803,0
+CINF.US,D,20180405,000000,65.5895,66.0937,65.3011,65.7583,614281.46437113,0
+CINF.US,D,20180406,000000,65.2874,66.0485,64.2457,64.5606,841042.92299395,0
+CINF.US,D,20180409,000000,64.7666,65.2963,64.1133,64.3586,544809.22265302,0
+CINF.US,D,20180410,000000,64.8882,65.5179,64.7302,64.9256,466481.67611624,0
+CINF.US,D,20180411,000000,64.9256,66.3312,64.4655,64.9256,372109.36936344,0
+CINF.US,D,20180412,000000,65.3679,65.7896,65.2187,65.4288,279056.28485741,0
+CINF.US,D,20180413,000000,65.8642,65.9083,64.7038,65.0324,405630.25612812,0
+CINF.US,D,20180416,000000,65.5278,66.385,64.847,66.1026,608079.89642133,0
+CINF.US,D,20180417,000000,66.6773,66.8892,65.7896,65.8818,459119.92662331,0
+CINF.US,D,20180418,000000,66.0937,66.4919,65.668,65.9427,397769.9751988,0
+CINF.US,D,20180419,000000,65.926,66.6597,65.2511,66.3673,339069.68267642,0
+CINF.US,D,20180420,000000,66.6234,66.9158,66.1281,66.5694,441628.50769929,0
+CINF.US,D,20180423,000000,66.8529,66.9961,66.1458,66.9667,446010.28298259,0
+CINF.US,D,20180424,000000,67.155,67.1815,65.8642,66.288,490360.21047761,0
+CINF.US,D,20180425,000000,66.3586,66.5479,65.4121,66.1722,509091.33129657,0
+CINF.US,D,20180426,000000,64.1908,65.9485,62.1643,63.1814,1672711.619899,0
+CINF.US,D,20180427,000000,63.006,63.5464,62.5998,63.1914,816837.13180011,0
+CINF.US,D,20180430,000000,63.3335,63.6267,62.2026,62.2094,1284114.0114345,0
+CINF.US,D,20180501,000000,62.1056,63.0412,61.9182,62.9539,738265.92674943,0
+CINF.US,D,20180502,000000,62.7842,62.9087,61.5385,61.6533,997179.09479734,0
+CINF.US,D,20180503,000000,61.4227,61.9495,60.4311,61.3335,841537.37646356,0
+CINF.US,D,20180504,000000,60.9726,62.5008,60.688,61.9182,685632.62927378,0
+CINF.US,D,20180507,000000,62.0495,62.6253,61.5464,61.7328,550003.53281317,0
+CINF.US,D,20180508,000000,61.7524,62.1397,61.511,62.0692,615602.72560127,0
+CINF.US,D,20180509,000000,62.3595,63.157,62.1143,62.9803,617990.37513908,0
+CINF.US,D,20180510,000000,63.103,63.8455,62.749,63.5807,645432.03295673,0
+CINF.US,D,20180511,000000,63.6082,63.9691,62.9932,63.5719,399397.08393593,0
+CINF.US,D,20180514,000000,63.7308,63.7308,62.3174,62.4057,582175.63207208,0
+CINF.US,D,20180515,000000,62.2633,62.9441,62.2359,62.6969,517037.24952783,0
+CINF.US,D,20180516,000000,62.7862,63.0765,62.4419,62.5821,441474.56445412,0
+CINF.US,D,20180517,000000,62.6616,62.7862,62.3595,62.6969,343688.99952346,0
+CINF.US,D,20180518,000000,62.7323,62.8873,62.3497,62.5557,366943.6049706,0
+CINF.US,D,20180521,000000,62.8569,63.1933,62.5272,63.0501,650118.63625531,0
+CINF.US,D,20180522,000000,63.1648,63.5807,62.9883,63.1914,293592.19737234,0
+CINF.US,D,20180523,000000,62.998,63.1914,62.3331,62.6891,330721.06522765,0
+CINF.US,D,20180524,000000,62.5105,62.5812,61.9182,62.2899,747522.91129393,0
+CINF.US,D,20180525,000000,62.3094,62.5459,62.0339,62.282,349412.42587068,0
+CINF.US,D,20180529,000000,61.8299,61.8484,60.3899,60.5929,685499.0758624,0
+CINF.US,D,20180530,000000,60.9814,62.3418,60.9028,61.9976,500527.60110121,0
+CINF.US,D,20180531,000000,61.9642,61.9642,60.7165,61.3522,1100479.0902788,0
+CINF.US,D,20180601,000000,61.8838,62.592,61.8161,62.0692,647282.41037394,0
+CINF.US,D,20180604,000000,62.0869,62.4841,62.0339,62.1221,443995.76740329,0
+CINF.US,D,20180605,000000,62.0956,62.1056,61.1324,61.9102,583924.0603203,0
+CINF.US,D,20180606,000000,62.0692,62.4507,61.6366,62.2536,389309.21366413,0
+CINF.US,D,20180607,000000,62.4654,62.6616,61.8553,62.592,329314.16669555,0
+CINF.US,D,20180608,000000,62.5998,63.1128,62.3958,63.0412,596907.28699146,0
+CINF.US,D,20180611,000000,63.209,63.209,62.1397,62.3772,318456.58019787,0
+CINF.US,D,20180612,000000,62.3094,62.4752,61.3933,61.9642,558620.27657641,0
+CINF.US,D,20180613,000000,62.1643,62.3772,61.4414,61.6189,486703.29378586,0
+CINF.US,D,20180614,000000,61.8484,61.8484,60.9186,60.9549,459946.73438384,0
+CINF.US,D,20180615,000000,60.7165,61.1226,60.2741,61.0168,1256370.5840767,0
+CINF.US,D,20180618,000000,60.8764,61.0697,60.2388,61.0255,593299.30590083,0
+CINF.US,D,20180619,000000,60.8568,61.463,60.8568,61.2845,542345.11123847,0
+CINF.US,D,20180620,000000,61.4875,61.4875,60.9891,61.0432,595489.17405078,0
+CINF.US,D,20180621,000000,61.0255,61.1698,60.2408,60.4016,416393.02989863,0
+CINF.US,D,20180622,000000,60.8019,61.1422,60.5439,60.9088,939971.338109,0
+CINF.US,D,20180625,000000,60.8274,61.3629,60.4448,60.8019,507615.10732956,0
+CINF.US,D,20180626,000000,60.9176,61.0569,59.7641,59.8387,753736.71314401,0
+CINF.US,D,20180627,000000,59.8572,60.2948,59.1187,59.1187,542934.37743525,0
+CINF.US,D,20180628,000000,59.154,60.0701,59.1187,59.8572,305452.9636929,0
+CINF.US,D,20180629,000000,60.1084,60.6165,59.3483,59.5895,687288.28377821,0
+CINF.US,D,20180702,000000,59.3403,60.5518,59.3247,59.6965,424089.17266585,0
+CINF.US,D,20180703,000000,59.8475,60.5008,59.8475,60.0348,223938.48613342,0
+CINF.US,D,20180705,000000,60.2584,60.2584,59.7141,60.1604,424748.78378923,0
+CINF.US,D,20180706,000000,60.1868,61.2119,60.08,60.9088,495041.71631774,0
+CINF.US,D,20180709,000000,61.1422,62.2546,61.1422,62.2026,680841.01833114,0
+CINF.US,D,20180710,000000,62.2742,62.3713,61.5787,62.283,645512.57280024,0
+CINF.US,D,20180711,000000,60.9539,62.4772,60.9539,62.2026,352806.31370645,0
+CINF.US,D,20180712,000000,62.6645,62.6645,61.9711,62.0682,399229.88729878,0
+CINF.US,D,20180713,000000,61.7288,62.2369,61.5414,62.0397,423895.46924477,0
+CINF.US,D,20180716,000000,62.1643,62.8882,62.1046,62.8706,401602.24446124,0
+CINF.US,D,20180717,000000,63.0207,63.1295,62.7126,62.8794,363911.63668478,0
+CINF.US,D,20180718,000000,62.9147,63.6984,62.8529,63.5473,453366.93501706,0
+CINF.US,D,20180719,000000,63.4404,63.565,62.5223,62.6205,560176.02089523,0
+CINF.US,D,20180720,000000,62.3615,63.1197,62.2369,63.0117,470610.61746042,0
+CINF.US,D,20180723,000000,63.1482,63.3423,62.7186,63.1804,428563.72169293,0
+CINF.US,D,20180724,000000,63.4062,63.5032,62.745,63.0481,568115.82217634,0
+CINF.US,D,20180725,000000,63.0481,63.7073,62.4615,63.5473,691587.48023461,0
+CINF.US,D,20180726,000000,63.6729,64.6636,62.8794,64.44,716445.74611,0
+CINF.US,D,20180727,000000,66.8461,68.6362,65.8093,66.3449,1464317.3235619,0
+CINF.US,D,20180730,000000,66.4527,67.8259,66.3772,67.2021,810875.14439744,0
+CINF.US,D,20180731,000000,67.5513,67.7367,66.7254,67.4072,2691162.4088066,0
+CINF.US,D,20180801,000000,67.3718,67.8083,66.7558,67.0668,671900.0762105,0
+CINF.US,D,20180802,000000,66.8461,67.3885,66.2026,67.0668,484230.00694611,0
+CINF.US,D,20180803,000000,67.103,67.3816,66.7558,67.3257,373689.58148282,0
+CINF.US,D,20180806,000000,67.3169,67.9682,67.2021,67.7014,415386.79160068,0
+CINF.US,D,20180807,000000,66.8461,67.3885,66.7441,66.8902,668105.52814062,0
+CINF.US,D,20180808,000000,66.9343,67.0844,66.2938,66.9168,321508.93831749,0
+CINF.US,D,20180809,000000,67.0335,67.2914,66.7107,66.8461,410311.76196824,0
+CINF.US,D,20180810,000000,66.3359,66.5861,65.8564,66.3027,473579.37726148,0
+CINF.US,D,20180813,000000,66.3359,66.5243,65.5895,65.6778,433923.18950686,0
+CINF.US,D,20180814,000000,65.7906,66.4802,65.6326,66.2301,393241.39311217,0
+CINF.US,D,20180815,000000,65.8661,66.5517,65.7043,66.3449,275663.41651335,0
+CINF.US,D,20180816,000000,66.5597,67.5317,66.5597,67.103,322327.5901445,0
+CINF.US,D,20180817,000000,67.1844,67.6562,67.1216,67.5141,342793.88581971,0
+CINF.US,D,20180820,000000,67.6936,68.1555,67.5042,67.8623,464028.77911028,0
+CINF.US,D,20180821,000000,67.87,68.2095,67.7622,68.1193,321922.85194361,0
+CINF.US,D,20180822,000000,68.1094,68.1741,67.619,67.7533,308868.26085414,0
+CINF.US,D,20180823,000000,60.7136,67.8966,60.7136,67.87,365038.17500214,0
+CINF.US,D,20180824,000000,68.2095,68.2448,67.8339,68.1741,290724.36724858,0
+CINF.US,D,20180827,000000,68.4499,68.8157,68.1094,68.493,374632.61129601,0
+CINF.US,D,20180828,000000,68.591,68.7872,68.2575,68.4409,480853.45046909,0
+CINF.US,D,20180829,000000,68.4665,68.8686,68.1094,68.3694,344349.63013853,0
+CINF.US,D,20180830,000000,68.4409,68.4616,67.874,68.0202,357124.88050496,0
+CINF.US,D,20180831,000000,68.0103,68.5224,67.7269,68.3341,508373.60914686,0
+CINF.US,D,20180904,000000,68.1741,68.9059,68.0928,68.7872,320217.24234636,0
+CINF.US,D,20180905,000000,68.4665,69.367,68.4665,69.0295,436990.84000184,0
+CINF.US,D,20180906,000000,69.0991,69.5121,68.797,69.1982,342025.18908551,0
+CINF.US,D,20180907,000000,69.26,69.4189,68.6547,68.7696,463842.21213103,0
+CINF.US,D,20180910,000000,69.0815,69.1452,68.596,68.6547,418639.98958322,0
+CINF.US,D,20180911,000000,68.6097,68.797,68.0761,68.4499,428346.56996298,0
+CINF.US,D,20180912,000000,68.4499,68.5705,67.6033,67.7112,370378.27247396,0
+CINF.US,D,20180913,000000,68.0202,68.5743,67.8259,68.5391,402076.30809704,0
+CINF.US,D,20180914,000000,68.5999,69.358,68.4763,69.3139,318094.66064794,0
+CINF.US,D,20180917,000000,69.4297,69.4297,68.8235,69.3767,349865.08018101,0
+CINF.US,D,20180918,000000,69.522,70.0418,69.0462,69.977,478928.65015851,0
+CINF.US,D,20180919,000000,70.1584,70.8667,69.7072,70.5165,520407.68905471,0
+CINF.US,D,20180920,000000,70.801,71.109,70.3458,70.8667,503819.53976799,0
+CINF.US,D,20180921,000000,71.1187,71.4964,70.7137,70.9206,1596277.2694304,0
+CINF.US,D,20180924,000000,70.7058,70.7686,69.4297,69.465,586154.70813785,0
+CINF.US,D,20180925,000000,69.7906,69.8338,69.1532,69.3052,380318.31645071,0
+CINF.US,D,20180926,000000,69.4837,69.4837,68.6313,68.7392,390207.38584295,0
+CINF.US,D,20180927,000000,68.9098,69.107,68.5743,68.6685,380570.13089812,0
+CINF.US,D,20180928,000000,68.4342,69.0069,68.2802,68.9274,604393.41447058,0
+CINF.US,D,20181001,000000,69.1973,69.2953,67.4218,67.6348,568051.59419989,0
+CINF.US,D,20181002,000000,67.6445,68.3086,67.3287,68.2732,460616.54042411,0
+CINF.US,D,20181003,000000,68.6214,68.6214,67.8239,68.0672,799447.66204509,0
+CINF.US,D,20181004,000000,68.1379,68.7263,67.977,68.649,441744.72975194,0
+CINF.US,D,20181005,000000,68.7843,69.1707,68.4821,68.8127,377412.76513442,0
+CINF.US,D,20181008,000000,68.7313,69.9575,68.7126,69.6474,389399.94842453,0
+CINF.US,D,20181009,000000,69.619,70.2291,69.259,70.0242,340696.79141355,0
+CINF.US,D,20181010,000000,70.0242,70.336,68.4165,68.4959,707588.40230796,0
+CINF.US,D,20181011,000000,68.4528,68.4783,65.4454,65.4709,1010783.1919077,0
+CINF.US,D,20181012,000000,66.4871,66.4871,63.9828,64.9079,1034095.9083811,0
+CINF.US,D,20181015,000000,64.9333,65.7063,64.6391,64.7539,644736.73962421,0
+CINF.US,D,20181016,000000,65.5081,66.7646,64.8656,66.6665,856150.77034692,0
+CINF.US,D,20181017,000000,66.5046,68.1094,66.442,67.977,830435.11196029,0
+CINF.US,D,20181018,000000,67.8681,68.5155,67.6081,67.9142,617851.72426924,0
+CINF.US,D,20181019,000000,67.8073,68.8471,67.5759,68.4783,591398.97339082,0
+CINF.US,D,20181022,000000,68.7313,68.9638,67.1777,67.3855,516746.6943962,0
+CINF.US,D,20181023,000000,66.8284,67.0187,65.8594,66.3242,1000784.0174129,0
+CINF.US,D,20181024,000000,66.3959,66.3959,63.9485,64.0633,900062.31641527,0
+CINF.US,D,20181025,000000,64.2977,64.9431,63.722,64.386,1249852.973703,0
+CINF.US,D,20181026,000000,66.4155,69.1345,64.4144,68.649,1721896.9964794,0
+CINF.US,D,20181029,000000,69.4748,71.0364,68.3086,68.9187,1223137.1939685,0
+CINF.US,D,20181030,000000,69.2865,70.4184,68.5557,70.3272,771433.0498977,0
+CINF.US,D,20181031,000000,70.4595,71.519,70.2115,70.5725,1838022.19742,0
+CINF.US,D,20181101,000000,70.4184,70.903,69.619,70.3841,1009801.4214103,0
+CINF.US,D,20181102,000000,70.8373,71.5111,69.4748,70.0418,649349.93952111,0
+CINF.US,D,20181105,000000,70.3841,71.4513,70.0683,71.055,714150.87031599,0
+CINF.US,D,20181106,000000,71.0913,72.033,70.8764,71.9339,656305.93132145,0
+CINF.US,D,20181107,000000,72.2056,72.5263,71.413,72.4891,616914.81140621,0
+CINF.US,D,20181108,000000,72.4106,73.0924,72.1663,73.0463,498637.4635081,0
+CINF.US,D,20181109,000000,72.9589,73.5141,72.6794,72.9746,568576.63242019,0
+CINF.US,D,20181112,000000,73.0747,73.5494,71.8789,72.033,425926.29669111,0
+CINF.US,D,20181113,000000,72.4361,73.2983,72.1212,72.6509,489970.76465206,0
+CINF.US,D,20181114,000000,72.8569,73.0374,70.5802,70.8854,725202.16023476,0
+CINF.US,D,20181115,000000,70.6489,71.575,69.8612,71.2983,1195590.5285068,0
+CINF.US,D,20181116,000000,70.956,72.1046,70.2811,72.0153,2629361.8420553,0
+CINF.US,D,20181119,000000,71.9241,72.7313,71.8642,72.4283,1011988.2310852,0
+CINF.US,D,20181120,000000,72.1585,72.2389,71.2786,71.6034,918828.0999517,0
+CINF.US,D,20181121,000000,71.3759,72.2389,71.1698,71.3759,395877.79862232,0
+CINF.US,D,20181123,000000,71.1002,71.5474,70.6402,70.7235,189702.93569411,0
+CINF.US,D,20181126,000000,71.2071,71.8681,71.2071,71.7524,573185.75435035,0
+CINF.US,D,20181127,000000,71.519,71.8789,71.1002,71.7613,690458.90293387,0
+CINF.US,D,20181128,000000,72.033,73.3179,71.6034,73.1825,918883.15250295,0
+CINF.US,D,20181129,000000,72.8569,73.6583,72.6882,73.1188,385797.06479235,0
+CINF.US,D,20181130,000000,73.1727,73.7113,72.7971,73.3434,806731.93016959,0
+CINF.US,D,20181203,000000,74.0437,74.3576,72.75,74.1595,806145.72244788,0
+CINF.US,D,20181204,000000,73.9535,74.2478,72.903,73.1453,1064257.5700274,0
+CINF.US,D,20181206,000000,72.292,72.5087,70.545,72.282,830055.86105165,0
+CINF.US,D,20181207,000000,72.4018,73.0099,71.4415,71.9142,528196.60556573,0
+CINF.US,D,20181210,000000,71.9339,72.0064,69.9398,71.2434,556207.13974636,0
+CINF.US,D,20181211,000000,72.0153,72.1643,70.7519,71.0178,419611.56516372,0
+CINF.US,D,20181212,000000,71.6288,72.2556,71.1785,71.5288,404382.39829965,0
+CINF.US,D,20181213,000000,71.5935,72.282,70.8294,71.519,523474.320058,0
+CINF.US,D,20181214,000000,71.1972,71.575,70.8294,71.2619,515214.39838625,0
+CINF.US,D,20181217,000000,71.0825,71.2532,69.0795,69.3326,968801.54360834,0
+CINF.US,D,20181218,000000,69.8455,70.0653,68.5372,69.1786,732128.5867761,0
+CINF.US,D,20181219,000000,69.3139,70.8873,68.8706,69.0246,862657.16631201,0
+CINF.US,D,20181220,000000,68.8794,69.1422,67.9486,68.5282,554719.70137076,0
+CINF.US,D,20181221,000000,68.185,70.3724,68.1006,68.338,2212040.055227,0
+CINF.US,D,20181224,000000,68.282,68.282,65.1579,65.1953,493880.51528292,0
+CINF.US,D,20181226,000000,65.5003,68.1575,64.3447,68.1202,927143.0741747,0
+CINF.US,D,20181227,000000,67.2894,69.2149,66.6832,69.1599,694170.87217688,0
+CINF.US,D,20181228,000000,69.621,70.029,68.8343,69.2227,637089.5324581,0
+CINF.US,D,20181231,000000,69.6112,69.982,69.1227,69.9535,644423.7556754,0
+CINF.US,D,20190102,000000,69.2149,69.258,67.9397,68.3291,742630.37067398,0
+CINF.US,D,20190103,000000,68.1477,68.6724,67.0992,67.2266,581846.33625624,0
+CINF.US,D,20190104,000000,68.1202,68.8706,68.0026,68.5733,535239.25415971,0
+CINF.US,D,20190107,000000,68.3831,69.1422,68.0898,68.2655,520099.80256436,0
+CINF.US,D,20190108,000000,68.7078,68.7176,67.0992,68.2017,723417.0302857,0
+CINF.US,D,20190109,000000,68.589,68.9344,68.0859,68.8892,744235.05059392,0
+CINF.US,D,20190110,000000,68.7706,69.9015,67.5964,69.8455,530564.88476141,0
+CINF.US,D,20190111,000000,69.5571,70.0566,69.2786,69.621,466030.0412976,0
+CINF.US,D,20190114,000000,69.1786,70.2173,69.1325,70.1153,612582.99121572,0
+CINF.US,D,20190115,000000,70.2978,70.6038,69.7495,70.1546,575422.51911803,0
+CINF.US,D,20190116,000000,70.5881,70.6773,69.6494,70.4244,817393.7742628,0
+CINF.US,D,20190117,000000,70.08,70.6686,70.0722,70.6402,617516.31150325,0
+CINF.US,D,20190118,000000,71.0491,72.6558,70.6225,72.6028,1545462.7451296,0
+CINF.US,D,20190122,000000,72.3321,73.2895,71.4572,71.8367,932562.69199834,0
+CINF.US,D,20190123,000000,71.7083,72.1977,71.0344,71.9799,358777.47653432,0
+CINF.US,D,20190124,000000,71.6818,71.9241,70.9049,71.4915,477873.47625944,0
+CINF.US,D,20190125,000000,72.034,72.4047,71.4827,71.6984,711468.5876798,0
+CINF.US,D,20190128,000000,71.4287,71.7014,70.6038,71.3729,506513.03681275,0
+CINF.US,D,20190129,000000,71.517,71.8182,70.9923,71.7347,695080.25876429,0
+CINF.US,D,20190130,000000,72.0064,72.8019,71.2934,72.4577,795494.07327157,0
+CINF.US,D,20190131,000000,72.1782,73.5719,72.0064,73.2983,3530943.2010884,0
+CINF.US,D,20190201,000000,73.3444,73.7496,72.5675,73.6956,831658.5019882,0
+CINF.US,D,20190204,000000,73.6612,74.5264,73.154,74.5184,848434.23774589,0
+CINF.US,D,20190205,000000,74.5813,74.6549,73.8054,74.6185,842905.53431144,0
+CINF.US,D,20190206,000000,74.5627,74.5999,73.415,73.9584,1036549.8248788,0
+CINF.US,D,20190207,000000,72.7657,77.625,71.1561,76.1704,1617302.2465517,0
+CINF.US,D,20190208,000000,75.7407,75.9476,75.0873,75.9192,991187.54213567,0
+CINF.US,D,20190211,000000,76.1704,76.3096,75.1973,75.9555,1059533.2455364,0
+CINF.US,D,20190212,000000,76.4351,76.9118,76.2811,76.5509,669645.98008409,0
+CINF.US,D,20190213,000000,76.8353,77.2915,75.9379,76.3518,644869.2735439,0
+CINF.US,D,20190214,000000,76.0074,76.3959,75.519,75.8907,580022.46562296,0
+CINF.US,D,20190215,000000,76.3518,77.2739,76.1271,77.2375,736636.77902893,0
+CINF.US,D,20190219,000000,77.1571,77.5083,76.7765,77.3552,700246.02315713,0
+CINF.US,D,20190220,000000,77.4994,77.6995,77.264,77.6622,586607.36244818,0
+CINF.US,D,20190221,000000,77.7721,77.8427,76.9766,77.2915,744343.11671306,0
+CINF.US,D,20190222,000000,77.5632,77.8976,77.1659,77.8162,635128.03044668,0
+CINF.US,D,20190225,000000,78.0223,78.4861,77.419,77.5817,632613.96393933,0
+CINF.US,D,20190226,000000,77.472,77.8427,77.2473,77.3552,663166.09090295,0
+CINF.US,D,20190227,000000,77.3641,78.1429,77.1845,77.6995,795935.51317331,0
+CINF.US,D,20190228,000000,77.9712,78.7559,77.5602,78.4489,1172321.650176,0
+CINF.US,D,20190301,000000,78.9257,79.0276,78.3764,78.6019,633256.24370398,0
+CINF.US,D,20190304,000000,78.7637,78.8648,77.0296,77.5268,956610.46198023,0
+CINF.US,D,20190305,000000,77.6897,78.1243,77.1109,77.311,466901.70669249,0
+CINF.US,D,20190306,000000,77.264,77.5553,76.4892,76.5882,510344.28658349,0
+CINF.US,D,20190307,000000,76.596,76.6618,75.9653,76.4351,632047.12655973,0
+CINF.US,D,20190308,000000,75.9987,76.4156,74.9982,76.3419,460717.47010142,0
+CINF.US,D,20190311,000000,76.5509,77.3641,76.5509,77.211,639383.38876042,0
+CINF.US,D,20190312,000000,77.3454,77.572,77.1845,77.4278,638804.31748054,0
+CINF.US,D,20190313,000000,77.4817,77.725,76.806,76.8422,685902.7945716,0
+CINF.US,D,20190314,000000,76.8922,77.2739,76.4812,77.0932,562632.99586795,0
+CINF.US,D,20190315,000000,77.1012,78.0507,76.9168,77.3641,2238169.6272398,0
+CINF.US,D,20190318,000000,77.472,77.9163,77.264,77.6348,580801.35727406,0
+CINF.US,D,20190319,000000,78.0252,78.0252,76.5607,76.9255,711804.00044579,0
+CINF.US,D,20190320,000000,77.0001,77.5994,76.2909,76.4263,618538.86166824,0
+CINF.US,D,20190321,000000,76.1261,77.418,76.0144,77.2257,422477.35630409,0
+CINF.US,D,20190322,000000,76.8442,77.6995,76.8442,76.9815,598121.50159417,0
+CINF.US,D,20190325,000000,77.0708,77.7162,76.6087,77.0001,447038.95009772,0
+CINF.US,D,20190326,000000,77.3807,77.6092,76.8609,77.3434,538370.11313947,0
+CINF.US,D,20190327,000000,77.5445,77.9359,77.1256,77.6435,437799.29691194,0
+CINF.US,D,20190328,000000,77.7918,78.1086,77.0001,77.7074,400350.308666,0
+CINF.US,D,20190329,000000,78.1556,78.2164,77.6897,78.1281,585192.30798256,0
+CINF.US,D,20190401,000000,78.5362,78.8991,77.9545,78.5009,579092.68920175,0
+CINF.US,D,20190402,000000,78.5009,78.6902,77.6435,77.7818,465111.47928498,0
+CINF.US,D,20190403,000000,78.1183,78.1183,77.1443,77.7358,627867.21063105,0
+CINF.US,D,20190404,000000,77.7918,78.137,77.5622,77.8986,393678.75504714,0
+CINF.US,D,20190405,000000,77.9919,78.5705,77.8045,78.4165,555879.88291389,0
+CINF.US,D,20190408,000000,78.4636,78.4636,77.5083,77.9085,334357.59208559,0
+CINF.US,D,20190409,000000,77.7259,77.8623,77.2179,77.3807,406340.84183599,0
+CINF.US,D,20190410,000000,77.5357,78.3097,77.3807,78.2635,381523.35562819,0
+CINF.US,D,20190411,000000,78.4078,79.0816,78.3224,79.009,360864.3760236,0
+CINF.US,D,20190412,000000,79.2983,79.6024,79.0365,79.573,556254.0363641,0
+CINF.US,D,20190415,000000,79.4994,79.7133,79.1081,79.2473,487349.65151727,0
+CINF.US,D,20190416,000000,79.4288,79.8271,79.4092,79.7829,453322.07738271,0
+CINF.US,D,20190417,000000,79.7642,79.7642,78.5274,78.646,579244.59346355,0
+CINF.US,D,20190418,000000,78.7363,79.1355,78.5185,78.7627,1198909.9934492,0
+CINF.US,D,20190422,000000,78.4734,78.6186,77.8162,78.188,470365.93945484,0
+CINF.US,D,20190423,000000,78.3988,79.1532,78.1811,79.0914,728969.18202902,0
+CINF.US,D,20190424,000000,79.1355,80.0105,79.009,79.7555,602149.51326105,0
+CINF.US,D,20190425,000000,79.4906,85.2483,79.1228,85.1208,1568690.8437928,0
+CINF.US,D,20190426,000000,85.2297,85.8957,84.4038,85.6672,1007895.9914418,0
+CINF.US,D,20190429,000000,85.8006,86.6843,85.6191,86.394,723137.68956266,0
+CINF.US,D,20190430,000000,86.4224,87.5937,86.1567,87.476,967885.02057909,0
+CINF.US,D,20190501,000000,87.7487,87.7487,86.5029,86.604,645207.74478495,0
+CINF.US,D,20190502,000000,86.6843,87.4309,86.4224,87.2669,826813.87747769,0
+CINF.US,D,20190503,000000,87.3308,87.6486,86.704,87.3769,521809.49012835,0
+CINF.US,D,20190506,000000,86.4656,87.5231,86.4656,87.4486,442034.26539189,0
+CINF.US,D,20190507,000000,86.912,87.2906,85.9124,86.4127,580329.33262163,0
+CINF.US,D,20190508,000000,86.4509,87.5416,85.8585,86.549,601797.78862802,0
+CINF.US,D,20190509,000000,86.0684,86.8854,85.9202,86.4842,611145.50793294,0
+CINF.US,D,20190510,000000,86.0586,87.7574,85.8123,87.6858,493789.78052252,0
+CINF.US,D,20190513,000000,86.5118,87.1219,86.139,86.604,781201.81927054,0
+CINF.US,D,20190514,000000,86.5029,87.2375,86.4461,87.0748,1782659.7206905,0
+CINF.US,D,20190515,000000,86.5853,88.0125,86.5402,87.6957,943381.5378118,0
+CINF.US,D,20190516,000000,87.8781,88.6755,87.6957,88.3587,988871.25701616,0
+CINF.US,D,20190517,000000,88.6314,89.3867,88.3587,88.8855,1066884.8001125,0
+CINF.US,D,20190520,000000,88.7873,89.5869,88.7315,89.2141,1051950.2663467,0
+CINF.US,D,20190521,000000,89.4876,90.3244,89.4692,90.2489,978703.86639256,0
+CINF.US,D,20190522,000000,90.1685,90.9502,89.9881,90.6216,829094.48038805,0
+CINF.US,D,20190523,000000,90.0861,90.2872,89.3681,90.239,735092.24911871,0
+CINF.US,D,20190524,000000,90.6697,90.7315,90.1597,90.6697,478553.47721661,0
+CINF.US,D,20190528,000000,90.6315,91.0238,89.8761,89.9036,1294240.6223905,0
+CINF.US,D,20190529,000000,89.522,90.1331,88.9306,89.577,771420.81599742,0
+CINF.US,D,20190530,000000,89.678,90.2136,89.3219,89.4876,501592.96991719,0
+CINF.US,D,20190531,000000,88.9689,89.832,88.6,89.3485,761729.527993,0
+CINF.US,D,20190603,000000,89.5946,90.6511,89.1434,90.5598,1055736.6584831,0
+CINF.US,D,20190604,000000,90.9846,91.0866,90.1096,90.7227,1021481.7377018,0
+CINF.US,D,20190605,000000,90.7865,92.502,90.6981,92.4089,1365054.5151725,0
+CINF.US,D,20190606,000000,92.4549,93.0092,92.0478,92.5108,892226.50328654,0
+CINF.US,D,20190607,000000,92.7374,93.8056,92.3528,93.3524,885769.04292256,0
+CINF.US,D,20190610,000000,93.5898,93.6721,93.1189,93.2956,1043298.8598661,0
+CINF.US,D,20190611,000000,93.2866,93.8056,92.4637,92.7658,1057197.5900748,0
+CINF.US,D,20190612,000000,92.7658,93.7115,92.7658,93.6634,536029.36021941,0
+CINF.US,D,20190613,000000,93.7683,94.0488,93.0454,93.3623,2189699.9338257,0
+CINF.US,D,20190614,000000,93.529,94.3372,93.0366,94.1715,555958.38377401,0
+CINF.US,D,20190617,000000,94.0194,94.8581,94.0194,94.4608,939861.2330065,0
+CINF.US,D,20190618,000000,95.4073,95.5006,94.554,94.9954,763232.25874395,0
+CINF.US,D,20190619,000000,94.9335,96.0459,94.8757,95.8743,459686.7640029,0
+CINF.US,D,20190620,000000,95.8841,97.0484,95.8841,96.864,982914.36707194,0
+CINF.US,D,20190621,000000,96.913,97.3063,95.4917,95.6339,1452476.9470751,0
+CINF.US,D,20190624,000000,95.9988,96.6217,95.8654,96.0459,925863.61210385,0
+CINF.US,D,20190625,000000,96.0459,96.5285,95.8841,96.0645,397120.55899233,0
+CINF.US,D,20190626,000000,95.682,96.0185,93.4563,93.5014,793769.09333222,0
+CINF.US,D,20190627,000000,93.3994,94.1538,92.859,94.039,756389.43052119,0
+CINF.US,D,20190628,000000,94.2999,94.8678,94.0783,94.8012,891003.11325863,0
+CINF.US,D,20190701,000000,95.5878,96.3451,94.6206,96.142,684128.87903114,0
+CINF.US,D,20190702,000000,96.0185,96.7962,95.9232,96.3931,1010280.5825046,0
+CINF.US,D,20190703,000000,96.7383,98.5394,96.6893,98.4118,646149.75510643,0
+CINF.US,D,20190705,000000,98.0881,98.922,97.3544,98.5982,530332.44065611,0
+CINF.US,D,20190708,000000,98.2745,99.069,98.0586,98.196,833278.4742835,0
+CINF.US,D,20190709,000000,97.7938,98.5,97.374,98.3039,904916.116351,0
+CINF.US,D,20190710,000000,98.3039,99.2159,97.5976,97.9116,1031280.0723336,0
+CINF.US,D,20190711,000000,97.9704,97.9704,96.6796,97.6664,744633.67184469,0
+CINF.US,D,20190712,000000,98.1372,98.5394,97.2475,98.4805,587902.11689438,0
+CINF.US,D,20190715,000000,98.6472,99.0887,98.0391,98.5883,622585.22418555,0
+CINF.US,D,20190716,000000,98.8233,99.5791,98.7453,99.3724,706077.5156235,0
+CINF.US,D,20190717,000000,99.3635,99.3635,97.6664,97.9017,610340.1094979,0
+CINF.US,D,20190718,000000,97.8428,98.4413,97.3936,98.2549,673143.85607222,0
+CINF.US,D,20190719,000000,98.5197,98.6861,97.5889,97.5976,685366.54194271,0
+CINF.US,D,20190722,000000,97.4917,97.9214,96.9621,97.3358,455144.92852429,0
+CINF.US,D,20190723,000000,97.3838,97.579,96.1617,97.3838,625487.71702676,0
+CINF.US,D,20190724,000000,97.3259,98.1469,96.7777,98.0783,654744.07005249,0
+CINF.US,D,20190725,000000,98.245,98.6178,97.4132,98.0195,643383.87415168,0
+CINF.US,D,20190726,000000,98.2058,98.6276,97.374,98.5982,601553.11062245,0
+CINF.US,D,20190729,000000,98.8045,98.8529,96.7383,97.1788,790191.69699227,0
+CINF.US,D,20190730,000000,96.5088,97.4721,96.4314,96.7962,724142.90836894,0
+CINF.US,D,20190731,000000,97.01,99.8434,96.4706,98.1469,2648486.4866665,0
+CINF.US,D,20190801,000000,97.9998,98.9417,97.0287,97.2083,762574.68660395,0
+CINF.US,D,20190802,000000,97.3063,97.8134,96.7089,97.169,813792.929614,0
+CINF.US,D,20190805,000000,96.7678,97.0287,94.3833,94.914,1008867.5670224,0
+CINF.US,D,20190806,000000,95.4632,97.9017,94.811,97.8428,1001372.264118,0
+CINF.US,D,20190807,000000,96.8737,99.0098,95.7889,98.1763,876258.20494727,0
+CINF.US,D,20190808,000000,98.6861,100.482,98.5,100.364,532717.03171884,0
+CINF.US,D,20190809,000000,100.413,101.011,99.4618,100.56,463409.9476545,0
+CINF.US,D,20190812,000000,99.9715,101.227,99.1667,99.3635,552807.13496047,0
+CINF.US,D,20190813,000000,98.9812,101.383,98.5588,101.236,868085.95956084,0
+CINF.US,D,20190814,000000,100.433,100.894,97.7056,97.7938,668910.92657566,0
+CINF.US,D,20190815,000000,98.0096,99.5791,97.8822,99.2851,522556.77753707,0
+CINF.US,D,20190816,000000,99.8434,100.697,99.2949,100.324,697954.20583818,0
+CINF.US,D,20190819,000000,101.53,101.53,100.52,101.089,581362.07770352,0
+CINF.US,D,20190820,000000,100.894,101.502,100.02,100.06,457419.41448451,0
+CINF.US,D,20190821,000000,100.923,101.089,100.148,101.031,356580.47194254,0
+CINF.US,D,20190822,000000,101.05,101.787,100.433,101.52,441196.24322277,0
+CINF.US,D,20190823,000000,101.256,102.158,98.2843,98.9713,594453.37049382,0
+CINF.US,D,20190826,000000,99.9815,100.903,99.1479,100.894,644105.67426814,0
+CINF.US,D,20190827,000000,101.325,101.6,100.433,100.952,714294.61864428,0
+CINF.US,D,20190828,000000,100.433,101.797,99.8434,101.59,811254.39530609,0
+CINF.US,D,20190829,000000,102.473,103.277,101.64,103.041,675773.12514053,0
+CINF.US,D,20190830,000000,103.444,103.973,102.384,102.865,523018.60727261,0
+CINF.US,D,20190903,000000,102.875,103.571,102.561,103.041,668116.7425492,0
+CINF.US,D,20190904,000000,103.688,104.022,102.875,103.945,604808.34758837,0
+CINF.US,D,20190905,000000,104.552,105.376,103.835,104.189,493081.23379802,0
+CINF.US,D,20190906,000000,104.346,105.679,104.267,105.101,494302.58484255,0
+CINF.US,D,20190909,000000,105.337,105.455,102.885,103.698,876532.44821186,0
+CINF.US,D,20190910,000000,103.611,103.611,101.659,102.218,842912.67075327,0
+CINF.US,D,20190911,000000,101.914,102.306,100.324,101.944,693639.71700643,0
+CINF.US,D,20190912,000000,102.345,103.945,102.198,103.541,569902.99110879,0
+CINF.US,D,20190913,000000,103.551,103.875,102.6,103.287,584651.9773869,0
+CINF.US,D,20190916,000000,102.934,103.307,102.384,103.13,504638.19159499,0
+CINF.US,D,20190917,000000,103.317,104.827,103.317,104.808,693436.83816014,0
+CINF.US,D,20190918,000000,104.788,105.318,104.002,105.258,448179.76129873,0
+CINF.US,D,20190919,000000,104.984,105.827,104.836,105.032,407125.85043723,0
+CINF.US,D,20190920,000000,104.817,105.131,103.678,104.591,987266.57709622,0
+CINF.US,D,20190923,000000,104.189,105.513,104.189,105.013,424088.15317417,0
+CINF.US,D,20190924,000000,105.651,105.856,104.631,105.082,631618.94004996,0
+CINF.US,D,20190925,000000,105.003,105.984,104.651,105.789,782496.57371674,0
+CINF.US,D,20190926,000000,105.964,107.68,105.876,107.142,640660.81184789,0
+CINF.US,D,20190927,000000,107.524,107.573,105.729,106.387,432249.184152,0
+CINF.US,D,20190930,000000,106.612,107.377,106.18,107.21,569269.88676935,0
+CINF.US,D,20191001,000000,107.426,107.573,104.836,104.945,504079.51014891,0
+CINF.US,D,20191002,000000,104.346,104.484,102.521,103.865,561797.01268221,0
+CINF.US,D,20191003,000000,103.247,105.111,103.247,104.935,562333.26531111,0
+CINF.US,D,20191004,000000,105.445,108.084,105.258,107.917,604466.81787224,0
+CINF.US,D,20191007,000000,107.72,107.847,106.533,106.572,532600.80966619,0
+CINF.US,D,20191008,000000,106.141,106.141,104.277,104.601,659204.34619591,0
+CINF.US,D,20191009,000000,104.699,106.073,104.699,105.523,590896.36398767,0
+CINF.US,D,20191010,000000,105.523,107.073,105.523,106.809,426437.06202775,0
+CINF.US,D,20191011,000000,108.329,108.613,106.642,106.71,618516.43285107,0
+CINF.US,D,20191014,000000,106.396,107.377,106.18,106.739,422042.03335249,0
+CINF.US,D,20191015,000000,107.162,107.396,106.278,106.662,466129.95148321,0
+CINF.US,D,20191016,000000,106.21,106.23,104.571,105.926,731006.12642549,0
+CINF.US,D,20191017,000000,106.258,106.543,105.092,105.798,776264.42101625,0
+CINF.US,D,20191018,000000,105.642,106.719,105.268,106.347,691477.37513211,0
+CINF.US,D,20191021,000000,106.475,106.837,105.346,106.632,567693.75261672,0
+CINF.US,D,20191022,000000,106.572,106.572,103.855,104.209,532577.36135732,0
+CINF.US,D,20191023,000000,104.032,104.827,103.895,104.738,488454.78050915,0
+CINF.US,D,20191024,000000,105.092,106.131,104.082,105.946,1144851.4465911,0
+CINF.US,D,20191025,000000,106.592,108.339,100.796,102.61,1070278.6879481,0
+CINF.US,D,20191028,000000,102.64,103.11,101.227,101.747,929550.09405461,0
+CINF.US,D,20191029,000000,101.62,102.865,101.198,102.375,857386.3942751,0
+CINF.US,D,20191030,000000,102.463,104.052,101.934,103.641,894208.39513174,0
+CINF.US,D,20191031,000000,103.424,104.082,102.541,104.052,1228138.8201993,0
+CINF.US,D,20191101,000000,104.327,104.778,102.09,103.022,608468.3227552,0
+CINF.US,D,20191104,000000,103.464,104.012,100.952,101.256,573610.88238504,0
+CINF.US,D,20191105,000000,101.089,101.483,100.344,101.119,537685.01472384,0
+CINF.US,D,20191106,000000,101.423,101.953,100.737,101.904,612867.42939722,0
+CINF.US,D,20191107,000000,101.58,101.58,99.5791,100.197,766087.85496743,0
+CINF.US,D,20191108,000000,99.6963,100.815,99.4519,99.8831,523861.72690018,0
+CINF.US,D,20191111,000000,99.7162,100.667,99.4817,100.305,387764.6837539,0
+CINF.US,D,20191112,000000,100.403,100.942,99.5393,99.7758,722612.65134235,0
+CINF.US,D,20191113,000000,99.5095,100.138,98.9812,99.599,1161738.3069428,0
+CINF.US,D,20191114,000000,99.5691,99.5691,98.6276,99.2456,928691.68205169,0
+CINF.US,D,20191115,000000,99.3923,99.7559,98.1568,98.4314,868237.86382265,0
+CINF.US,D,20191118,000000,98.1763,99.1479,98.0783,99.1282,782651.53645361,0
+CINF.US,D,20191119,000000,99.2456,99.4907,98.9417,99.1667,972639.9298209,0
+CINF.US,D,20191120,000000,99.1667,100.109,98.8045,99.1864,887973.18395618,0
+CINF.US,D,20191121,000000,99.2259,99.5195,97.2965,97.4917,615996.24939358,0
+CINF.US,D,20191122,000000,97.53,98.3039,97.0778,97.1984,564653.62839737,0
+CINF.US,D,20191125,000000,97.4721,97.9409,97.2083,97.3642,580471.04196653,0
+CINF.US,D,20191126,000000,97.4132,98.6276,97.2769,98.5883,1437216.1759687,0
+CINF.US,D,20191127,000000,98.5883,98.9713,98.0881,98.6861,683583.45097703,0
+CINF.US,D,20191129,000000,98.7947,99.069,98.0979,98.3824,353710.6028354,0
+CINF.US,D,20191202,000000,98.3136,98.5099,97.0581,97.0778,744880.38883364,0
+CINF.US,D,20191203,000000,96.5933,96.8257,95.4632,95.9429,540059.41086967,0
+CINF.US,D,20191204,000000,96.0459,96.5088,95.682,96.0939,701593.79117121,0
+CINF.US,D,20191205,000000,96.3451,96.4314,95.9332,96.2097,680296.60976873,0
+CINF.US,D,20191206,000000,96.5834,97.068,96.3058,96.8257,659868.03528604,0
+CINF.US,D,20191209,000000,97.1308,97.7742,96.7483,97.6467,596237.48095119,0
+CINF.US,D,20191210,000000,97.4721,98.0391,97.0287,97.1592,409984.50513578,0
+CINF.US,D,20191211,000000,97.3446,97.3544,96.3931,96.7777,398925.0592835,0
+CINF.US,D,20191212,000000,96.6609,97.9704,96.5285,97.5692,611158.7613249,0
+CINF.US,D,20191213,000000,97.3063,97.5015,96.5639,96.9032,490552.89440701,0
+CINF.US,D,20191216,000000,97.1308,97.4917,96.8542,97.1504,575472.47421084,0
+CINF.US,D,20191217,000000,97.4426,97.5496,96.5736,97.0287,933629.08030599,0
+CINF.US,D,20191218,000000,97.0484,97.1405,95.9135,95.9135,685288.04108259,0
+CINF.US,D,20191219,000000,95.6251,95.6438,94.8757,95.4347,801066.61484869,0
+CINF.US,D,20191220,000000,96.7678,96.7678,95.1572,96.1999,1237534.4556136,0
+CINF.US,D,20191223,000000,96.5539,96.5539,94.9238,95.1484,497246.87684304,0
+CINF.US,D,20191224,000000,95.4347,95.5967,95.0345,95.4162,190741.79772614,0
+CINF.US,D,20191226,000000,95.3877,95.8458,95.3485,95.6633,636253.54927236,0
+CINF.US,D,20191227,000000,95.4917,96.0744,95.32,95.9988,386815.53699059,0
+CINF.US,D,20191230,000000,96.1704,96.5088,95.8262,96.4991,411457.67062771,0
+CINF.US,D,20191231,000000,96.403,97.1886,96.2293,97.1592,529201.82437199,0
+CINF.US,D,20200102,000000,97.5692,97.9704,96.8159,97.9017,807181.52600485,0
+CINF.US,D,20200103,000000,97.3063,98.5099,97.3063,98.402,499866.97048614,0
+CINF.US,D,20200106,000000,97.7938,98.196,97.0915,97.627,443358.58509709,0
+CINF.US,D,20200107,000000,97.1592,97.5594,95.7889,95.7988,479573.98839824,0
+CINF.US,D,20200108,000000,95.0621,95.9713,94.9866,95.2533,957346.53498036,0
+CINF.US,D,20200109,000000,95.3779,96.9806,95.2818,96.9522,813567.62195052,0
+CINF.US,D,20200110,000000,97.2278,97.9605,96.6217,96.7286,473640.54676288,0
+CINF.US,D,20200113,000000,96.9718,97.6173,96.5736,97.1014,655386.34981714,0
+CINF.US,D,20200114,000000,97.3838,97.4132,96.4991,96.8737,678896.84767845,0
+CINF.US,D,20200115,000000,97.0287,97.8625,96.9228,97.374,508633.5795278,0
+CINF.US,D,20200116,000000,97.8331,98.4216,97.3063,97.4917,511062.00873319,0
+CINF.US,D,20200117,000000,97.7938,99.2357,97.7938,99.1479,623655.69045997,0
+CINF.US,D,20200121,000000,99.1085,99.4718,98.0783,98.2353,822260.82759049,0
+CINF.US,D,20200122,000000,98.7059,99.1765,98.4903,98.99,381073.75979293,0
+CINF.US,D,20200123,000000,98.5785,98.5785,97.1504,97.9214,525403.19833533,0
+CINF.US,D,20200124,000000,97.8428,98.4118,97.5113,97.9508,357267.60934154,0
+CINF.US,D,20200127,000000,97.1504,97.6467,96.5539,96.7678,502158.78780509,0
+CINF.US,D,20200128,000000,97.1014,98.402,96.9806,97.3358,519141.48037584,0
+CINF.US,D,20200129,000000,97.5976,97.9116,96.8356,97.0484,457372.51786677,0
+CINF.US,D,20200130,000000,96.6893,98.6861,96.4608,98.6763,505669.91718518,0
+CINF.US,D,20200131,000000,98.5294,98.9516,96.7286,96.9621,1057061.99768,0
+CINF.US,D,20200203,000000,97.784,99.4022,97.3544,98.2156,583295.03394761,0
+CINF.US,D,20200204,000000,99.1667,99.2259,97.9311,97.9704,610346.22644803,0
+CINF.US,D,20200205,000000,98.8924,99.9616,97.9998,99.7957,727239.10463122,0
+CINF.US,D,20200206,000000,102.306,105.131,101.276,104.258,938977.33371133,0
+CINF.US,D,20200207,000000,104.523,104.699,103.591,104.258,817312.21492762,0
+CINF.US,D,20200210,000000,104.395,105.612,104.16,105.385,699806.62223877,0
+CINF.US,D,20200211,000000,105.759,106.719,105.465,106.19,947409.54947868,0
+CINF.US,D,20200212,000000,106.121,106.24,104.964,105.082,719727.48985987,0
+CINF.US,D,20200213,000000,104.571,106.652,104.571,106.121,860705.8592175,0
+CINF.US,D,20200214,000000,105.946,106.475,105.651,106.445,663074.33665085,0
+CINF.US,D,20200218,000000,106.17,106.729,104.994,105.189,511039.579916,0
+CINF.US,D,20200219,000000,105.415,105.602,104.385,104.424,471297.75485944,0
+CINF.US,D,20200220,000000,104.424,104.424,102.708,103.581,368197.57974921,0
+CINF.US,D,20200221,000000,103.384,103.738,102.355,102.845,738667.60647526,0
+CINF.US,D,20200224,000000,101.56,102.316,99.2851,99.2949,838896.89298666,0
+CINF.US,D,20200225,000000,99.7162,100.05,96.6609,96.7483,1010607.8393371,0
+CINF.US,D,20200226,000000,97.3259,98.1077,95.2533,95.2818,1279921.8616055,0
+CINF.US,D,20200227,000000,94.5069,94.7816,90.1635,90.2293,1885938.3068464,0
+CINF.US,D,20200228,000000,88.2607,88.8325,85.1003,86.145,2378068.3548978,0
+CINF.US,D,20200302,000000,86.7727,93.8802,85.1287,93.6536,1654585.0576523,0
+CINF.US,D,20200303,000000,92.9424,94.8297,91.2445,92.1793,1454173.3812472,0
+CINF.US,D,20200304,000000,93.8988,96.8356,93.1484,96.4892,940238.44493176,0
+CINF.US,D,20200305,000000,94.144,95.0051,92.1793,93.4475,1075538.2455765,0
+CINF.US,D,20200306,000000,89.9507,91.4436,88.2234,90.7364,1343381.1413366,0
+CINF.US,D,20200309,000000,85.3024,86.3852,82.394,83.7967,1512641.2296643,0
+CINF.US,D,20200310,000000,86.9208,88.7315,84.2234,88.6853,1521555.6650009,0
+CINF.US,D,20200311,000000,85.4701,87.013,81.9506,83.1513,1479870.6887833,0
+CINF.US,D,20200312,000000,76.7383,78.6608,73.313,74.4292,1381338.8559357,0
+CINF.US,D,20200313,000000,78.5225,83.7055,77.6907,83.6858,1642619.2836876,0
+CINF.US,D,20200316,000000,76.8854,81.9408,72.1095,72.545,1531359.0970912,0
+CINF.US,D,20200317,000000,74.4538,79.5641,68.0682,79.1178,1672034.677417,0
+CINF.US,D,20200318,000000,74.1929,79.7887,71.724,79.4799,1368292.4207798,0
+CINF.US,D,20200319,000000,78.2528,79.5544,71.6897,76.2782,1493278.0239976,0
+CINF.US,D,20200320,000000,76.3066,76.3066,68.0387,69.8535,1601969.0915353,0
+CINF.US,D,20200323,000000,68.0584,70.0683,61.1569,62.1722,1570091.6253749,0
+CINF.US,D,20200324,000000,64.7322,73.7348,64.7322,72.6362,1573888.2124281,0
+CINF.US,D,20200325,000000,73.2992,74.4067,68.0006,69.108,1355488.624646,0
+CINF.US,D,20200326,000000,70.1232,74.0811,67.3404,73.2895,1152373.2562792,0
+CINF.US,D,20200327,000000,70.1428,73.6151,69.2885,70.7117,859784.23872981,0
+CINF.US,D,20200330,000000,70.6166,75.004,68.9059,74.239,1025336.4357813,0
+CINF.US,D,20200331,000000,73.3189,76.9482,69.4081,70.2438,2180089.1856649,0
+CINF.US,D,20200401,000000,66.9775,70.9981,66.3459,68.494,1283645.0452572,0
+CINF.US,D,20200402,000000,67.518,70.9884,66.5489,67.8907,1048497.247993,0
+CINF.US,D,20200403,000000,67.1933,69.3787,65.6837,66.1301,1034634.1999934,0
+CINF.US,D,20200406,000000,69.3423,73.0472,68.6724,72.0682,1031953.9563406,0
+CINF.US,D,20200407,000000,75.0383,77.21,74.0065,74.3684,1089226.9604972,0
+CINF.US,D,20200408,000000,73.8398,76.1547,72.6755,75.4876,805777.68594782,0
+CINF.US,D,20200409,000000,76.6225,78.4382,75.9713,77.8142,1322599.822729,0
+CINF.US,D,20200413,000000,78.2234,78.2234,75.7749,76.9383,654720.62174362,0
+CINF.US,D,20200414,000000,79.0796,81.5563,78.3901,81.0923,1581201.0263199,0
+CINF.US,D,20200415,000000,78.9501,79.6034,76.8727,77.2189,1325937.638522,0
+CINF.US,D,20200416,000000,77.5827,78.0752,75.7005,76.7804,944889.3660212,0
+CINF.US,D,20200417,000000,79.2493,80.2626,77.5917,79.8809,827047.34107469,0
+CINF.US,D,20200420,000000,79.0148,79.0482,75.7926,76.7903,669218.81306602,0
+CINF.US,D,20200421,000000,74.7882,76.2322,74.0536,74.6401,601579.61740639,0
+CINF.US,D,20200422,000000,76.9295,76.9295,74.0536,74.1929,609775.31110167,0
+CINF.US,D,20200423,000000,74.388,75.3003,72.5165,72.9903,545996.93047178,0
+CINF.US,D,20200424,000000,74.0437,74.0437,71.8908,73.1119,560873.35321113,0
+CINF.US,D,20200427,000000,74.3135,76.8098,73.5866,76.3695,736957.91891126,0
+CINF.US,D,20200428,000000,71.0168,71.9299,66.3526,66.8559,4228044.0923822,0
+CINF.US,D,20200429,000000,68.0948,68.1928,65.5356,65.5631,1740577.1427139,0
+CINF.US,D,20200430,000000,64.7135,65.0138,61.0285,61.2629,2528863.4097377,0
+CINF.US,D,20200501,000000,59.9966,60.4595,55.8621,56.7459,3215552.2324022,0
+CINF.US,D,20200504,000000,56.4183,56.485,54.6223,55.9965,2166325.0283592,0
+CINF.US,D,20200505,000000,55.8621,57.0334,54.326,54.9293,1768347.0768556,0
+CINF.US,D,20200506,000000,54.1947,54.9206,49.3991,49.455,2193530.1641048,0
+CINF.US,D,20200507,000000,49.8189,52.4997,49.8092,51.2147,1508454.1772937,0
+CINF.US,D,20200508,000000,52.1367,52.3937,50.4329,51.8857,1328427.2372287,0
+CINF.US,D,20200511,000000,51.663,51.6954,49.7092,50.1338,1524800.7070499,0
+CINF.US,D,20200512,000000,50.2751,50.4153,47.9014,47.9014,1609425.6537554,0
+CINF.US,D,20200513,000000,47.0626,47.612,44.9027,45.1921,1802952.7027784,0
+CINF.US,D,20200514,000000,44.38,47.6581,42.8938,46.998,1845903.8876749,0
+CINF.US,D,20200515,000000,46.374,46.8213,44.8655,45.8522,2777328.8269473,0
+CINF.US,D,20200518,000000,47.4541,50.071,47.4541,49.5021,1896378.9212429,0
+CINF.US,D,20200519,000000,49.4364,49.6032,47.6776,48.4957,2027089.9897914,0
+CINF.US,D,20200520,000000,48.9058,50.6606,48.3937,49.865,1430511.9986157,0
+CINF.US,D,20200521,000000,49.8749,53.8779,49.4649,53.4874,2322356.1925185,0
+CINF.US,D,20200522,000000,53.6081,53.6081,51.9072,53.3649,1441276.8113696,0
+CINF.US,D,20200526,000000,55.7307,56.9412,54.9961,55.153,1677259.5723278,0
+CINF.US,D,20200527,000000,57.7229,58.2819,55.871,57.1637,2756987.9287499,0
+CINF.US,D,20200528,000000,57.7229,58.0123,55.7111,56.3909,1668717.251458,0
+CINF.US,D,20200529,000000,55.4051,55.5816,53.6641,54.8833,1872759.3377708,0
+CINF.US,D,20200601,000000,54.5498,56.0191,54.075,55.5257,1081603.2016399,0
+CINF.US,D,20200602,000000,56.4007,57.4247,55.3295,56.5958,938456.37345778,0
+CINF.US,D,20200603,000000,58.4497,60.1721,57.7974,59.464,1544259.7449355,0
+CINF.US,D,20200604,000000,58.8872,60.1987,58.0201,60.1721,1005440.0359608,0
+CINF.US,D,20200605,000000,63.7837,65,61.9966,64.0359,1850690.4011591,0
+CINF.US,D,20200608,000000,65.8701,66.539,64.5007,66.5018,1569474.8329024,0
+CINF.US,D,20200609,000000,64.9009,65.5258,63.3453,64.0633,1128866.8363847,0
+CINF.US,D,20200610,000000,63.4395,63.6768,60.693,60.7302,1802847.6951343,0
+CINF.US,D,20200611,000000,57.5738,58.6067,54.2496,54.6135,1835194.1274723,0
+CINF.US,D,20200612,000000,56.8499,57.8935,55.5061,56.8205,1221030.9241371,0
+CINF.US,D,20200615,000000,55.1628,58.2722,54.5762,57.6669,1473526.3919969,0
+CINF.US,D,20200616,000000,61.0991,61.5483,58.2595,59.4355,1294023.4706605,0
+CINF.US,D,20200617,000000,59.6885,59.8249,58.1005,58.3448,1070404.085426,0
+CINF.US,D,20200618,000000,57.7612,60.6479,57.7239,59.3491,1240896.739207,0
+CINF.US,D,20200619,000000,59.2275,60.6283,58.1554,59.3874,7103739.5945233,0
+CINF.US,D,20200622,000000,58.6067,59.2275,57.3384,59.0393,1887612.3122012,0
+CINF.US,D,20200623,000000,59.4914,60.5164,59.3394,59.971,1427565.6676318,0
+CINF.US,D,20200624,000000,59.1796,59.2275,56.9813,58.2966,1629212.9679651,0
+CINF.US,D,20200625,000000,57.77,60.026,57.5071,59.923,1116340.3419906,0
+CINF.US,D,20200626,000000,58.9078,59.614,57.9593,58.2869,2040259.7834418,0
+CINF.US,D,20200629,000000,59.2569,60.0358,58.2869,59.9328,1144226.4981851,0
+CINF.US,D,20200630,000000,59.1893,60.5351,59.1893,60.1947,1378078.5215112,0
+CINF.US,D,20200701,000000,60.1211,60.6479,59.2933,60.2614,1098248.4424612,0
+CINF.US,D,20200702,000000,61.4934,62.8087,60.4879,60.9863,1554055.0210922,0
+CINF.US,D,20200706,000000,62.4057,64.3791,62.2143,63.9838,2246162.4420888,0
+CINF.US,D,20200707,000000,63.4856,65.2727,62.9706,64.2095,2204708.8904848,0
+CINF.US,D,20200708,000000,64.0025,65.0647,63.7053,65.001,1162735.3698156,0
+CINF.US,D,20200709,000000,64.8402,64.9431,62.03,63.2708,1359502.3634292,0
+CINF.US,D,20200710,000000,63.4395,66.3821,63.157,66.2614,1220443.6969237,0
+CINF.US,D,20200713,000000,66.8157,67.2011,65.6189,65.8946,1447313.2216657,0
+CINF.US,D,20200714,000000,66.0535,68.4322,65.565,68.3556,1460370.8712302,0
+CINF.US,D,20200715,000000,69.211,70.1713,67.7082,69.1168,1332229.9412321,0
+CINF.US,D,20200716,000000,68.696,71.5052,68.4586,71.2708,1149602.2778661,0
+CINF.US,D,20200717,000000,71.4503,72.6618,70.2821,72.0682,1195049.1784195,0
+CINF.US,D,20200720,000000,71.5052,72.5784,70.4518,72.445,1397470.2729453,0
+CINF.US,D,20200721,000000,72.0879,74.2605,71.9947,73.4709,1153460.0344207,0
+CINF.US,D,20200722,000000,73.2541,75.6328,72.8776,75.4161,1161497.7069041,0
+CINF.US,D,20200723,000000,75.4827,77.927,75.4347,77.7201,1179653.8344099,0
+CINF.US,D,20200724,000000,78.0389,78.7156,77.0011,78.2468,1151531.1561433,0
+CINF.US,D,20200727,000000,78.6421,78.6421,76.6294,77.5121,1027255.1191417,0
+CINF.US,D,20200728,000000,77.9929,80.3528,76.2252,78.4058,1568410.483578,0
+CINF.US,D,20200729,000000,78.9982,78.9982,77.2866,78.444,1350817.3137227,0
+CINF.US,D,20200730,000000,76.6392,77.0335,73.6308,75.0296,1182827.5120406,0
+CINF.US,D,20200731,000000,74.5891,75.2287,72.5784,73.264,2678279.0923211,0
+CINF.US,D,20200803,000000,73.4611,74.3626,72.597,73.7053,836043.33574657,0
+CINF.US,D,20200804,000000,73.8838,73.8838,72.4724,72.8216,812714.30740606,0
+CINF.US,D,20200805,000000,73.264,75.5583,73.264,74.7961,890129.40888036,0
+CINF.US,D,20200806,000000,73.5936,75.0629,73.5936,74.6921,516323.60534488,0
+CINF.US,D,20200807,000000,74.5411,77.0246,74.3213,76.7794,775511.01665739,0
+CINF.US,D,20200810,000000,77.4101,78.754,76.5058,78.4254,722557.59879109,0
+CINF.US,D,20200811,000000,79.6113,80.8216,77.879,78.1438,851760.8391301,0
+CINF.US,D,20200812,000000,78.9982,79.2444,76.135,76.1585,1239974.0992275,0
+CINF.US,D,20200813,000000,75.266,75.4641,74.1281,74.8157,1043759.6701099,0
+CINF.US,D,20200814,000000,74.8432,76.5146,74.2792,75.3131,643983.33526535,0
+CINF.US,D,20200817,000000,75.2846,75.3326,73.1325,73.5445,594501.28660325,0
+CINF.US,D,20200818,000000,73.6593,74.5891,73.1697,74.2508,584539.83330101,0
+CINF.US,D,20200819,000000,73.8838,74.9942,73.1983,73.5278,479076.47645354,0
+CINF.US,D,20200820,000000,72.4645,73.8004,72.4645,73.312,435870.41863461,0
+CINF.US,D,20200821,000000,73.2061,73.8476,72.4734,72.7097,410449.39334638,0
+CINF.US,D,20200824,000000,73.0854,74.8255,72.7373,74.7578,503990.81437189,0
+CINF.US,D,20200825,000000,74.8344,75.5386,74.3066,74.599,421701.52312805,0
+CINF.US,D,20200826,000000,74.2508,74.2792,73.4239,73.8004,410469.78318018,0
+CINF.US,D,20200827,000000,73.771,76.4812,73.771,75.6416,432555.03165898,0
+CINF.US,D,20200828,000000,76.235,76.235,74.8992,75.5768,379289.64933557,0
+CINF.US,D,20200831,000000,75.3513,75.5768,74.3547,74.6558,622530.1716343,0
+CINF.US,D,20200901,000000,74.2879,75.2561,73.9201,75.21,589646.46717584,0
+CINF.US,D,20200902,000000,74.9855,77.3257,74.7019,76.7794,616176.6994227,0
+CINF.US,D,20200903,000000,77.4944,78.9609,75.1531,75.7642,562040.6711961,0
+CINF.US,D,20200904,000000,77.2963,77.6534,75.2463,76.2252,671823.61433377,0
+CINF.US,D,20200908,000000,75.6142,75.7916,73.0767,74.4106,748237.57496856,0
+CINF.US,D,20200909,000000,74.2969,75.6229,73.6308,74.1183,836981.2681013,0
+CINF.US,D,20200910,000000,74.4586,74.5047,72.1546,72.6048,901954.49299177,0
+CINF.US,D,20200911,000000,72.5116,73.1787,71.5327,72.3144,725623.2103027,0
+CINF.US,D,20200914,000000,72.7009,74.1674,72.7009,73.0187,779631.80206805,0
+CINF.US,D,20200915,000000,73.3974,73.6543,71.8073,71.9869,524829.22451391,0
+CINF.US,D,20200916,000000,72.2693,73.7867,72.0899,73.1423,738731.83445173,0
+CINF.US,D,20200917,000000,72.4784,74.0516,71.8319,73.3688,886956.75074132,0
+CINF.US,D,20200918,000000,72.9245,74.4783,72.8098,73.9094,1838070.1135295,0
+CINF.US,D,20200921,000000,71.9771,73.5219,69.9103,71.4759,1219797.3391923,0
+CINF.US,D,20200922,000000,71.161,72.8676,70.746,71.8898,1034935.9695336,0
+CINF.US,D,20200923,000000,72.0163,73.2698,70.8304,71.0099,1903298.2113424,0
+CINF.US,D,20200924,000000,71.7014,73.8251,70.1193,72.2987,633292.94540482,0
+CINF.US,D,20200925,000000,71.4081,73.0668,70.6205,72.8295,662457.54417844,0
+CINF.US,D,20200928,000000,74.2036,75.8613,73.4836,74.8658,836963.93674256,0
+CINF.US,D,20200929,000000,74.1271,74.5921,72.6489,73.7967,608349.04222748,0
+CINF.US,D,20200930,000000,74.393,75.1983,73.2659,73.8711,831454.60365022,0
+CINF.US,D,20201001,000000,73.8348,74.6303,72.0535,72.4694,704755.23490166,0
+CINF.US,D,20201002,000000,71.1805,74.0997,71.1805,73.6926,527106.76894919,0
+CINF.US,D,20201005,000000,76.7334,78.4392,76.136,77.7192,883699.47479202,0
+CINF.US,D,20201006,000000,78.1546,78.3626,75.4161,75.7201,776222.62185696,0
+CINF.US,D,20201007,000000,76.1184,76.9412,74.3076,75.264,736036.29842357,0
+CINF.US,D,20201008,000000,75.8143,77.1022,75.1512,76.4009,447454.9027072,0
+CINF.US,D,20201009,000000,77.0835,77.3395,75.1561,75.5014,625443.87888411,0
+CINF.US,D,20201012,000000,75.8996,77.8309,75.6289,76.9511,519558.45247701,0
+CINF.US,D,20201013,000000,76.6588,77.4621,74.649,74.9903,583927.11879537,0
+CINF.US,D,20201014,000000,75.4542,76.3262,74.6107,74.6303,407200.2733306,0
+CINF.US,D,20201015,000000,73.7377,75.0462,72.954,74.6774,647164.14933791,0
+CINF.US,D,20201016,000000,74.6107,75.3375,73.9948,74.4509,569117.98250754,0
+CINF.US,D,20201019,000000,74.7529,75.1512,73.5023,73.5876,478231.3178426,0
+CINF.US,D,20201020,000000,74.6677,75.9379,73.9497,75.6239,592043.29213884,0
+CINF.US,D,20201021,000000,75.6239,80.1449,75.6239,79.8594,688963.30862475,0
+CINF.US,D,20201022,000000,76.7421,76.7421,72.0986,72.7079,1923042.7069012,0
+CINF.US,D,20201023,000000,73.2365,74.4576,72.3841,73.3326,1677683.6808707,0
+CINF.US,D,20201026,000000,73.0864,73.3326,72.1576,72.7735,1130000.5111439,0
+CINF.US,D,20201027,000000,73.4651,75.208,69.7308,69.9682,1276519.8178363,0
+CINF.US,D,20201028,000000,70.7068,70.7068,66.9746,67.4287,1274783.6234882,0
+CINF.US,D,20201029,000000,67.3826,69.2776,66.4439,67.8848,887654.08305723,0
+CINF.US,D,20201030,000000,67.3247,68.4606,66.2458,67.0226,1379121.4615101,0
+CINF.US,D,20201102,000000,68.5292,68.8137,67.4561,68.4243,623299.88786019,0
+CINF.US,D,20201103,000000,69.978,71.0001,69.4386,69.8181,703382.99908703,0
+CINF.US,D,20201104,000000,68.0928,69.8455,67.466,68.49,818801.69228659,0
+CINF.US,D,20201105,000000,68.4243,71.3405,68.2251,70.6303,503093.66168475,0
+CINF.US,D,20201106,000000,70.9069,71.1424,69.8328,70.3478,443582.87326887,0
+CINF.US,D,20201109,000000,77.5769,83.2748,77.3395,81.2248,1448044.1972073,0
+CINF.US,D,20201110,000000,80.7696,82.5225,80.2203,82.0861,1049458.6286565,0
+CINF.US,D,20201111,000000,82.702,82.7687,78.9884,80.0772,865799.23970035,0
+CINF.US,D,20201112,000000,79.624,79.775,77.8603,78.6293,609539.80852131,0
+CINF.US,D,20201113,000000,79.3955,80.4665,73.3042,74.6401,2671236.4437272,0
+CINF.US,D,20201116,000000,76.7235,77.263,75.0364,75.6436,1388063.4231225,0
+CINF.US,D,20201117,000000,74.8569,75.985,72.6588,75.5151,992345.68469542,0
+CINF.US,D,20201118,000000,75.5112,76.9412,75.0002,75.3218,605822.74181984,0
+CINF.US,D,20201119,000000,74.7245,74.7245,72.7795,74.2311,874954.27507586,0
+CINF.US,D,20201120,000000,74.1949,74.7343,73.0668,73.3326,870924.22442558,0
+CINF.US,D,20201123,000000,73.9858,74.3733,73.1139,73.5485,733638.45396887,0
+CINF.US,D,20201124,000000,75.104,76.2409,73.9094,75.3787,909375.37300272,0
+CINF.US,D,20201125,000000,74.5254,74.9423,73.2825,74.4017,567538.78987985,0
+CINF.US,D,20201127,000000,74.1752,75.2366,73.2463,73.721,391039.29106194,0
+CINF.US,D,20201130,000000,73.0187,74.1468,71.5307,72.338,3360896.0651761,0
+CINF.US,D,20201201,000000,73.7967,76.2409,73.0286,75.7946,1169968.6633557,0
+CINF.US,D,20201202,000000,75.4161,76.44,74.1468,75.7299,906572.79034713,0
+CINF.US,D,20201203,000000,75.4542,77.4435,75.0943,77.4063,908174.411792,0
+CINF.US,D,20201204,000000,77.5867,79.009,77.4435,78.5999,935632.38147669,0
+CINF.US,D,20201207,000000,77.6701,77.8986,75.5965,75.9653,549593.69715383,0
+CINF.US,D,20201208,000000,75.6906,77.3494,75.2366,76.9904,432764.02745542,0
+CINF.US,D,20201209,000000,78.0399,78.2361,76.3812,77.0551,521855.36725441,0
+CINF.US,D,20201210,000000,77.2169,77.4111,76.2018,76.7137,640187.76770376,0
+CINF.US,D,20201211,000000,75.7005,76.7657,74.9903,75.9555,581630.20401796,0
+CINF.US,D,20201214,000000,76.7235,78.0546,75.259,75.4248,1017778.9438839,0
+CINF.US,D,20201215,000000,75.7702,77.879,74.9923,77.2581,855750.11011277,0
+CINF.US,D,20201216,000000,77.2022,78.9481,76.9531,78.3194,1045792.5365396,0
+CINF.US,D,20201217,000000,78.6617,80.6185,78.4714,80.4665,956077.26782641,0
+CINF.US,D,20201218,000000,81.0296,81.8497,78.8236,79.2728,2644168.9393596,0
+CINF.US,D,20201221,000000,79.2552,80.342,77.7436,80.237,868712.94695015,0
+CINF.US,D,20201222,000000,79.8358,80.5185,79.2925,80.1517,5238856.8495488,0
+CINF.US,D,20201223,000000,81.7163,83.9133,80.9344,81.8221,1278919.7012743,0
+CINF.US,D,20201224,000000,81.832,82.3116,80.39,81.3631,237232.65777001,0
+CINF.US,D,20201228,000000,81.4406,83.5877,81.2964,83.4062,613388.38965077,0
+CINF.US,D,20201229,000000,84.3225,84.6667,82.2125,82.3175,761838.61360383,0
+CINF.US,D,20201230,000000,82.2322,83.168,82.0988,82.5381,431205.22466153,0
+CINF.US,D,20201231,000000,82.7098,83.4926,81.6456,83.4062,467878.37973143,0
+CINF.US,D,20210104,000000,83.8359,84.2852,80.0644,80.6666,1020990.3427071,0
+CINF.US,D,20210105,000000,80.9246,81.726,78.8726,79.9025,602137.27936077,0
+CINF.US,D,20210106,000000,81.8692,84.1262,81.0678,83.6643,766462.00841763,0
+CINF.US,D,20210107,000000,84.2468,84.3126,82.8619,83.7025,681654.57269969,0
+CINF.US,D,20210108,000000,83.932,83.932,82.6235,83.7977,718593.81510067,0
+CINF.US,D,20210111,000000,83.5692,85.2111,82.9345,84.648,628580.85481399,0
+CINF.US,D,20210112,000000,85.1346,89.573,84.6088,88.2744,719360.47285149,0
+CINF.US,D,20210113,000000,87.626,88.4941,86.0978,87.6447,888160.77042711,0
+CINF.US,D,20210114,000000,88.4185,89.5073,86.7334,89.2484,944824.11855305,0
+CINF.US,D,20210115,000000,89.2386,90.548,88.1027,89.4495,952967.81817214,0
+CINF.US,D,20210119,000000,88.6109,90.3284,88.6109,89.5162,808838.20000097,0
+CINF.US,D,20210120,000000,89.6407,90.0586,87.3308,88.2841,553973.43345374,0
+CINF.US,D,20210121,000000,88.1125,88.347,84.2568,84.2753,838291.31492285,0
+CINF.US,D,20210122,000000,83.6839,83.8556,80.7992,83.3591,1408525.6408308,0
+CINF.US,D,20210125,000000,82.6049,84.9531,81.3091,84.4666,1030107.6568902,0
+CINF.US,D,20210126,000000,85.0669,85.1826,82.8236,82.8432,1447969.7743139,0
+CINF.US,D,20210127,000000,81.3248,82.1508,80.1517,80.4274,2480446.7298916,0
+CINF.US,D,20210128,000000,81.1621,82.3764,80.9246,81.7457,789283.32989656,0
+CINF.US,D,20210129,000000,81.6024,81.678,79.7702,80.2753,1192744.1077085,0
+CINF.US,D,20210201,000000,81.2689,83.9879,80.6666,83.4445,846611.38660431,0
+CINF.US,D,20210202,000000,84.037,84.037,82.2616,83.1581,760919.03209952,0
+CINF.US,D,20210203,000000,82.8236,83.0825,81.3778,82.2125,486095.67673866,0
+CINF.US,D,20210204,000000,82.3469,84.189,81.8497,83.3778,659548.93438709,0
+CINF.US,D,20210205,000000,83.677,83.937,82.7,82.7765,519465.67873323,0
+CINF.US,D,20210208,000000,83.1199,83.8359,82.5578,83.6839,540373.41431017,0
+CINF.US,D,20210209,000000,84.0173,84.7717,82.6715,83.2248,1148035.3191387,0
+CINF.US,D,20210210,000000,83.5308,85.3062,82.8609,85.0012,794799.79943073,0
+CINF.US,D,20210211,000000,86.862,90.6912,86.5285,87.2248,1393861.272363,0
+CINF.US,D,20210212,000000,86.7766,88.3519,86.5186,88.2273,605738.12400958,0
+CINF.US,D,20210216,000000,89.2581,89.2581,86.4136,86.7,2781712.641214,0
+CINF.US,D,20210217,000000,87.2435,89.5829,86.7099,89.5446,717221.57928604,0
+CINF.US,D,20210218,000000,88.1606,91.111,88.1606,90.3853,857429.21292608,0
+CINF.US,D,20210219,000000,90.7481,92.6854,90.7481,91.8928,692800.67534562,0
+CINF.US,D,20210222,000000,91.1386,92.9326,90.9572,92.5795,2526207.6338854,0
+CINF.US,D,20210223,000000,93.9076,94.6717,92.1616,93.9468,727803.90302745,0
+CINF.US,D,20210224,000000,94.2214,96.8061,93.9841,96.3157,655718.70410805,0
+CINF.US,D,20210225,000000,97.1405,97.4426,94.2901,94.2901,1069171.5199729,0
+CINF.US,D,20210226,000000,94.2214,95.3779,92.7707,93.4308,1152615.8953014,0
+CINF.US,D,20210301,000000,94.4912,97.6664,94.4912,96.5639,1107415.7117371,0
+CINF.US,D,20210302,000000,96.0459,96.8356,94.9866,95.4447,552024.16534261,0
+CINF.US,D,20210303,000000,95.4347,97.7644,95.2916,96.5088,1029140.1592764,0
+CINF.US,D,20210304,000000,96.4991,97.1405,93.8223,95.3387,896500.21245069,0
+CINF.US,D,20210305,000000,96.8159,99.9228,95.5486,99.5294,699662.8739105,0
+CINF.US,D,20210308,000000,100.226,103.464,99.3048,102.168,674203.10793804,0
+CINF.US,D,20210309,000000,101.58,103.307,100.03,100.677,688903.15861505,0
+CINF.US,D,20210310,000000,101.63,102.531,100.697,101.433,554461.76997321,0
+CINF.US,D,20210311,000000,100.923,101.306,99.5592,99.9815,606022.56219107,0
+CINF.US,D,20210312,000000,102.168,102.845,101.364,102.728,546952.19418524,0
+CINF.US,D,20210315,000000,102.296,104.052,101.07,103.993,775268.37763519,0
+CINF.US,D,20210316,000000,102.904,102.973,100.099,102.178,713213.95745295,0
+CINF.US,D,20210317,000000,103.179,103.179,101.168,102.071,854478.80397544,0
+CINF.US,D,20210318,000000,103.022,104.552,101.443,103.494,1303950.2612453,0
+CINF.US,D,20210319,000000,102.375,103.945,101.08,102.737,4694045.5879125,0
+CINF.US,D,20210322,000000,102.885,103.424,101.129,101.65,585395.18682886,0
+CINF.US,D,20210323,000000,100.727,101.747,99.8732,100.482,677656.12629182,0
+CINF.US,D,20210324,000000,101.473,102.355,100.403,100.462,613466.89051088,0
+CINF.US,D,20210325,000000,100.786,102.041,99.1282,101.854,547819.78161337,0
+CINF.US,D,20210326,000000,102.188,102.61,100.266,101.58,872398.40940922,0
+CINF.US,D,20210329,000000,100.609,101.483,98.7157,99.893,886034.11076195,0
+CINF.US,D,20210330,000000,99.893,101.296,99.893,100.894,747220.12226202,0
+CINF.US,D,20210331,000000,100.462,100.491,98.9417,98.99,719703.02205931,0
+CINF.US,D,20210401,000000,98.7947,100.776,98.1077,99.9904,749729.09131092,0
+CINF.US,D,20210405,000000,100.629,101.659,100.373,101.383,727407.32076006,0
+CINF.US,D,20210406,000000,101.158,101.797,100.354,101.727,520134.46528182,0
+CINF.US,D,20210407,000000,101.777,101.953,100.226,101.06,507579.42512042,0
+CINF.US,D,20210408,000000,100.923,101.089,100.187,100.364,539650.59470202,0
+CINF.US,D,20210409,000000,101.031,101.158,99.6665,100.903,939493.19650644,0
+CINF.US,D,20210412,000000,101.246,102.345,101.139,102.237,613055.01586816,0
+CINF.US,D,20210413,000000,102.149,102.414,101.188,101.246,690559.83261118,0
+CINF.US,D,20210414,000000,101.64,102.384,101.413,101.777,555680.06254267,0
+CINF.US,D,20210415,000000,101.894,102.443,101.354,102.267,670284.18188198,0
+CINF.US,D,20210416,000000,102.59,103.267,101.63,102.178,719107.6389124,0
+CINF.US,D,20210419,000000,102.64,103.071,101.433,102.944,649288.77001972,0
+CINF.US,D,20210420,000000,103.327,104.12,102.139,102.708,445283.38540767,0
+CINF.US,D,20210421,000000,102.963,105.622,102.443,105.465,759414.26236519,0
+CINF.US,D,20210422,000000,105.013,105.916,104.238,104.503,515069.63056628,0
+CINF.US,D,20210423,000000,105.278,105.896,104.474,105.003,549997.41586304,0
+CINF.US,D,20210426,000000,105.435,106.582,104.062,104.679,667183.90765293,0
+CINF.US,D,20210427,000000,104.385,105.532,103.885,104.12,756158.00590758,0
+CINF.US,D,20210428,000000,104.238,104.267,102.061,102.512,733867.8395991,0
+CINF.US,D,20210429,000000,105.67,107.789,104.503,107.053,1093604.6578136,0
+CINF.US,D,20210430,000000,106.975,108.506,105.916,108.191,1943890.2924684,0
+CINF.US,D,20210503,000000,110.075,110.84,107.583,110.33,983827.83162611,0
+CINF.US,D,20210504,000000,110.055,111.948,109.663,111.664,787786.71609575,0
+CINF.US,D,20210505,000000,110.055,113.468,110.055,112.998,920310.44086884,0
+CINF.US,D,20210506,000000,113.703,115.037,112.998,114.96,564675.03772286,0
+CINF.US,D,20210507,000000,112.85,115.724,112.822,115.557,900212.1816937,0
+CINF.US,D,20210510,000000,116.577,117.901,115.773,115.901,925599.56375616,0
+CINF.US,D,20210511,000000,115.587,115.587,113.154,113.449,717992.31500362,0
+CINF.US,D,20210512,000000,113.998,114.646,112.115,112.301,519812.3059078,0
+CINF.US,D,20210513,000000,111.859,115.704,111.192,115.264,582480.46008737,0
+CINF.US,D,20210514,000000,114.763,116.891,113.635,116.136,432983.21816875,0
+CINF.US,D,20210517,000000,115.813,116.401,114.9,115.411,339617.14971392,0
+CINF.US,D,20210518,000000,115.626,115.626,114.292,114.489,482236.9006923,0
+CINF.US,D,20210519,000000,113.547,114.98,112.321,114.87,812939.61506954,0
+CINF.US,D,20210520,000000,114.547,117.038,113.685,116.343,638672.80305254,0
+CINF.US,D,20210521,000000,116.224,117.48,114.833,115.489,536496.28741338,0
+CINF.US,D,20210524,000000,115.734,116.44,114.989,116.107,558129.90107355,0
+CINF.US,D,20210525,000000,115.93,116.46,114.332,114.499,537729.8723582,0
+CINF.US,D,20210526,000000,115.117,115.43,113.969,114.155,559438.92840341,0
+CINF.US,D,20210527,000000,114.95,116.283,114.135,115.989,993676.12135077,0
+CINF.US,D,20210528,000000,116.264,116.961,115.322,116.871,608141.06592272,0
+CINF.US,D,20210601,000000,117.421,118.088,116.43,116.999,549746.62090731,0
+CINF.US,D,20210602,000000,117.303,117.421,116.087,117.323,514711.78898312,0
+CINF.US,D,20210603,000000,117.048,118.892,116.264,118.451,679356.63843062,0
+CINF.US,D,20210604,000000,118.844,119.344,117.677,119.276,328929.81832845,0
+CINF.US,D,20210607,000000,119.393,119.423,117.647,117.862,348701.84016282,0
+CINF.US,D,20210608,000000,117.597,118.981,116.744,118.501,625071.76441728,0
+CINF.US,D,20210609,000000,117.794,118.265,115.763,116.313,771593.11009301,0
+CINF.US,D,20210610,000000,117.098,117.784,116.5,116.714,347202.16788694,0
+CINF.US,D,20210611,000000,116.921,117.146,116.362,116.951,282312.54131503,0
+CINF.US,D,20210614,000000,116.46,116.587,115.117,115.686,340358.32017248,0
+CINF.US,D,20210615,000000,116.048,117.51,115.224,116.861,477634.915204,0
+CINF.US,D,20210616,000000,114.96,116.921,114.96,116.087,552218.88825539,0
+CINF.US,D,20210617,000000,116.381,116.381,111.869,112.675,426394.24337678,0
+CINF.US,D,20210618,000000,110.948,111.634,109.163,109.848,1471199.9119606,0
+CINF.US,D,20210621,000000,110.349,112.969,110.349,112.792,577690.88812812,0
+CINF.US,D,20210622,000000,112.959,113.625,111.791,113.193,465847.55228511,0
+CINF.US,D,20210623,000000,112.899,113.351,112.468,112.722,297774.1522844,0
+CINF.US,D,20210624,000000,113.39,113.9,112.732,113.645,424244.13540272,0
+CINF.US,D,20210625,000000,113.841,115.332,113.116,114.94,862880.43499211,0
+CINF.US,D,20210628,000000,114.793,114.793,111.987,113.302,771773.56012213,0
+CINF.US,D,20210629,000000,113.263,114.165,112.105,112.311,696156.84198885,0
+CINF.US,D,20210630,000000,112.213,113.243,111.212,112.555,638286.41570207,0
+CINF.US,D,20210701,000000,112.988,114.106,112.213,113.812,373169.64072097,0
+CINF.US,D,20210702,000000,113.685,113.86,112.832,113.733,304327.44486723,0
+CINF.US,D,20210706,000000,111.408,113.723,110.34,112.331,561054.82273194,0
+CINF.US,D,20210707,000000,111.634,113.263,111.634,113.125,398156.36254929,0
+CINF.US,D,20210708,000000,111.644,112.066,109.378,109.8,628131.25897874,0
+CINF.US,D,20210709,000000,112.213,114.851,111.477,114.733,806867.52256435,0
+CINF.US,D,20210712,000000,113.655,116.186,113.321,115.636,576715.23458085,0
+CINF.US,D,20210713,000000,115.636,115.636,114.489,114.576,499512.18737805,0
+CINF.US,D,20210714,000000,115.264,115.98,113.116,113.89,410550.32302369,0
+CINF.US,D,20210715,000000,112.978,114.813,112.517,114.361,402818.4980473,0
+CINF.US,D,20210716,000000,114.703,115.107,113.86,114.4,389746.57559911,0
+CINF.US,D,20210719,000000,112.85,112.85,109.388,110.153,486435.16747142,0
+CINF.US,D,20210720,000000,110.536,114.018,110.536,113.096,512759.46239692,0
+CINF.US,D,20210721,000000,114.243,115.077,113.4,113.537,335601.37194731,0
+CINF.US,D,20210722,000000,113.036,113.036,110.878,111.015,363837.21379141,0
+CINF.US,D,20210723,000000,111.644,112.291,110.437,111.232,419659.48127314,0
+CINF.US,D,20210726,000000,111.252,113.116,111.252,112.702,468512.50356256,0
+CINF.US,D,20210727,000000,111.831,112.517,110.487,112.007,571927.70160498,0
+CINF.US,D,20210728,000000,112.408,112.408,108.957,109.751,549915.85652785,0
+CINF.US,D,20210729,000000,111.968,114.4,110.437,113.606,883558.78493881,0
+CINF.US,D,20210730,000000,111.664,114.98,111.664,113.772,1224105.7110738,0
+CINF.US,D,20210802,000000,114.596,116.49,114.125,114.97,625277.70173864,0
+CINF.US,D,20210803,000000,115.528,115.803,113.174,114.803,394298.60599463,0
+CINF.US,D,20210804,000000,114.057,114.576,111.605,111.859,723699.42948381,0
+CINF.US,D,20210805,000000,113.409,113.959,110.83,112.341,562191.5559662,0
+CINF.US,D,20210806,000000,113.518,115.469,113.518,115.136,452658.38829257,0
+CINF.US,D,20210809,000000,115.136,115.833,114.302,115.459,286304.87077277,0
+CINF.US,D,20210810,000000,115.322,116.871,115.127,116.205,519617.58299503,0
+CINF.US,D,20210811,000000,116.597,117.215,115.852,117.038,374087.1832419,0
+CINF.US,D,20210812,000000,117.303,117.844,116.146,117.597,333907.99625034,0
+CINF.US,D,20210813,000000,118.088,118.088,116.814,117.166,355740.41079003,0
+CINF.US,D,20210816,000000,116.43,117.882,115.479,117.814,358680.62482378,0
+CINF.US,D,20210817,000000,118.461,118.991,117.343,118.451,339880.17856991,0
+CINF.US,D,20210818,000000,117.991,119.109,116.824,116.921,362599.55087985,0
+CINF.US,D,20210819,000000,116.048,118.197,115.989,117.45,384617.51290711,0
+CINF.US,D,20210820,000000,117.706,119.432,117.058,119.02,383328.87541105,0
+CINF.US,D,20210823,000000,119.206,120.354,118.539,118.972,324597.99813796,0
+CINF.US,D,20210824,000000,119.364,119.658,118.697,118.853,281586.6632318,0
+CINF.US,D,20210825,000000,119.157,121.295,118.872,120.511,468323.89759993,0
+CINF.US,D,20210826,000000,121.129,121.129,118.265,118.314,350706.16082521,0
+CINF.US,D,20210827,000000,118.304,120.178,118.304,120.069,348526.48759215,0
+CINF.US,D,20210830,000000,119.982,120.021,118.638,118.677,286019.41309958,0
+CINF.US,D,20210831,000000,118.412,119.952,118.03,119.099,540601.78044871,0
+CINF.US,D,20210901,000000,119.099,119.099,117.166,117.921,379768.81042983,0
+CINF.US,D,20210902,000000,118.177,118.491,117.313,117.862,354396.72074272,0
+CINF.US,D,20210903,000000,118.088,118.088,116.49,116.871,383719.34072829,0
+CINF.US,D,20210907,000000,117.146,117.146,115.194,115.273,370015.33343234,0
+CINF.US,D,20210908,000000,114.998,116.951,114.566,116.048,374264.57479594,0
+CINF.US,D,20210909,000000,116.077,117.627,115.018,115.107,425096.4304555,0
+CINF.US,D,20210910,000000,115.469,116.058,113.263,113.302,396691.35299087,0
+CINF.US,D,20210913,000000,114.008,114.833,113.253,114.361,375098.51899831,0
+CINF.US,D,20210914,000000,114.528,114.528,112.869,113.351,479916.53760604,0
+CINF.US,D,20210915,000000,113.046,115.107,112.859,114.793,509251.39149189,0
+CINF.US,D,20210916,000000,114.783,115.008,113.625,114.4,380119.51557117,0
+CINF.US,D,20210917,000000,113.939,114.89,112.879,113.007,1125167.1010419,0
+CINF.US,D,20210920,000000,111.418,111.732,109.368,110.888,617350.1343578,0
+CINF.US,D,20210921,000000,111.624,112.066,110.006,110.379,415051.37883469,0
+CINF.US,D,20210922,000000,111.674,111.811,110.781,111.075,370033.68428276,0
+CINF.US,D,20210923,000000,111.849,113.812,111.84,112.675,410573.77133256,0
+CINF.US,D,20210924,000000,112.919,113.694,111.948,113.174,260063.15467415,0
+CINF.US,D,20210927,000000,113.733,115.283,113.703,114.98,416356.3281978,0
+CINF.US,D,20210928,000000,114.763,115.714,112.115,112.291,513330.37774327,0
+CINF.US,D,20210929,000000,112.399,113.772,112.144,112.909,324660.18713105,0
+CINF.US,D,20210930,000000,113.576,114.38,110.251,110.84,781741.1303745,0
+CINF.US,D,20211001,000000,111.015,112.341,109.427,111.399,496022.46732344,0
+CINF.US,D,20211004,000000,110.898,112.498,109.633,109.957,694348.26373092,0
+CINF.US,D,20211005,000000,110.497,112.527,109.378,112.076,544793.93027767,0
+CINF.US,D,20211006,000000,111.144,113.106,110.163,113.026,348935.30375981,0
+CINF.US,D,20211007,000000,114.292,115.519,114.272,115.342,397489.61498408,0
+CINF.US,D,20211008,000000,116.009,117.038,115.361,116.538,440445.89733898,0
+CINF.US,D,20211011,000000,116.784,118.952,115.204,115.244,346414.10081062,0
+CINF.US,D,20211012,000000,115.411,116.381,114.38,114.586,320299.82117324,0
+CINF.US,D,20211013,000000,114.439,114.459,112.919,113.518,366169.81077795,0
+CINF.US,D,20211014,000000,114.165,115.636,113.91,115.018,494579.88658221,0
+CINF.US,D,20211015,000000,116.46,116.961,114.743,115.411,367371.79148037,0
+CINF.US,D,20211018,000000,115.244,115.244,113.351,113.488,326170.05432383,0
+CINF.US,D,20211019,000000,114.666,115.773,113.675,114.332,312631.20468164,0
+CINF.US,D,20211020,000000,114.185,116.704,114.185,116.234,376977.44218282,0
+CINF.US,D,20211021,000000,116.077,116.989,115.567,116.234,317551.27157722,0
+CINF.US,D,20211022,000000,116.411,118.648,116.411,118.578,407599.91407304,0
+CINF.US,D,20211025,000000,118.481,119.902,117.597,119.785,490940.30124918,0
+CINF.US,D,20211026,000000,120.285,120.315,119.059,119.403,492250.34807073,0
+CINF.US,D,20211027,000000,119.992,120.266,117.47,117.597,652333.99169751,0
+CINF.US,D,20211028,000000,119.354,123.238,119.354,122.443,730245.58562481,0
+CINF.US,D,20211029,000000,121.963,122.865,117.431,117.844,955841.76524604,0
+CINF.US,D,20211101,000000,118.215,118.687,114.92,116.921,614604.64323684,0
+CINF.US,D,20211102,000000,116.921,119.932,116.47,119.912,597910.46681436,0
+CINF.US,D,20211103,000000,119.403,122.189,118.628,120.982,523012.49032246,0
+CINF.US,D,20211104,000000,120.482,120.992,119.354,120.502,495021.32648394,0
+CINF.US,D,20211105,000000,121.295,123.12,120.216,122.355,446096.93977623,0
+CINF.US,D,20211108,000000,122.561,123.483,119.982,120.726,627104.63084699,0
+CINF.US,D,20211109,000000,120.335,121.002,119.618,120.492,299369.65677913,0
+CINF.US,D,20211110,000000,120.502,121.295,119.588,119.893,389451.94250073,0
+CINF.US,D,20211111,000000,119.942,119.962,118.815,119.138,241602.19915303,0
+CINF.US,D,20211112,000000,119.304,119.304,117.853,118.52,432364.38671297,0
+CINF.US,D,20211115,000000,118.608,118.912,117.559,117.882,390348.07569617,0
+CINF.US,D,20211116,000000,117.971,118.942,116.989,117.068,418973.36336582,0
+CINF.US,D,20211117,000000,116.891,116.891,114.371,115.234,451567.53218436,0
+CINF.US,D,20211118,000000,115.234,115.686,114.018,115.185,350209.66837221,0
+CINF.US,D,20211119,000000,115.087,115.656,113.478,115.293,427059.97145029,0
+CINF.US,D,20211122,000000,116.43,117.098,115.244,116.323,653891.77499972,0
+CINF.US,D,20211123,000000,116.941,117.372,115.97,117.353,430530.32116279,0
+CINF.US,D,20211124,000000,117.597,117.597,115.646,116.273,496160.09870158,0
+CINF.US,D,20211126,000000,113.449,115.548,111.271,113.792,628285.20222391,0
+CINF.US,D,20211129,000000,114.106,115.616,113.036,114.96,652090.33318362,0
+CINF.US,D,20211130,000000,114.008,114.155,109.682,110.526,1704229.205493,0
+CINF.US,D,20211201,000000,112.37,113.449,109.486,109.515,658614.06050744,0
+CINF.US,D,20211202,000000,110.3,115.519,110.3,114.233,749388.5810865,0
+CINF.US,D,20211203,000000,114.38,114.499,111.379,112.448,491004.52922564,0
+CINF.US,D,20211206,000000,114.175,115.264,112.595,112.85,715487.42392148,0
+CINF.US,D,20211207,000000,113.556,115.018,113.116,114.272,513468.0091214,0
+CINF.US,D,20211208,000000,114.292,114.92,112.998,113.733,469397.42234942,0
+CINF.US,D,20211209,000000,110.898,112.645,110.497,111.722,593934.44922366,0
+CINF.US,D,20211210,000000,112.555,113.37,112.291,112.939,419288.38629802,0
+CINF.US,D,20211213,000000,112.595,112.595,110.085,110.987,498248.01768255,0
+CINF.US,D,20211214,000000,111.105,113.439,110.634,112.458,551691.81105169,0
+CINF.US,D,20211215,000000,112.889,113.665,112.016,112.998,408724.41340703,0
+CINF.US,D,20211216,000000,113.832,115.411,113.056,114.429,492174.90568567,0
+CINF.US,D,20211217,000000,114.537,114.537,109.221,110.251,1713126.309471,0
+CINF.US,D,20211220,000000,108.673,108.701,106.23,107.337,682918.74239519,0
+CINF.US,D,20211221,000000,108.064,110.104,108.064,108.829,560869.27524438,0
+CINF.US,D,20211222,000000,108.867,110.035,107.553,109.711,516697.75879509,0
+CINF.US,D,20211223,000000,110.045,111.359,109.27,109.614,409992.66106929,0
+CINF.US,D,20211227,000000,109.653,111.428,109.064,111.349,337159.1552495,0
+CINF.US,D,20211228,000000,111.526,112.692,111.349,112.036,337391.59935481,0
+CINF.US,D,20211229,000000,112.311,113.243,111.634,112.223,213906.68790457,0
+CINF.US,D,20211230,000000,112.301,113.125,110.811,110.908,346340.69740896,0
+CINF.US,D,20211231,000000,110.701,111.84,110.33,111.163,425106.6253724,0
+CINF.US,D,20220103,000000,111.585,113.007,109.691,110.359,413839.20321537,0
+CINF.US,D,20220104,000000,111.487,114.008,111.34,112.929,584783.4918149,0
+CINF.US,D,20220105,000000,113.154,113.949,111.281,111.34,481419.26835699,0
+CINF.US,D,20220106,000000,112.026,113.969,112.026,113.4,546332.34323777,0
+CINF.US,D,20220107,000000,113.812,116.097,113.145,115.754,893713.94166213,0
+CINF.US,D,20220110,000000,116.107,116.577,114.214,115.371,794302.28748605,0
+CINF.US,D,20220111,000000,116.107,116.754,115.293,116.577,550217.62606807,0
+CINF.US,D,20220112,000000,116.587,117.372,115.479,115.989,528448.42001314,0
+CINF.US,D,20220113,000000,116.303,119.618,116.293,118.049,708865.82539543,0
+CINF.US,D,20220114,000000,117.166,117.696,115.843,116.637,555398.68283625,0
+CINF.US,D,20220118,000000,116.343,117.088,114.067,114.519,504197.77118494,0
+CINF.US,D,20220119,000000,114.91,114.91,112.066,112.174,442843.74179368,0
+CINF.US,D,20220120,000000,112.899,115.773,112.605,112.969,642769.12066264,0
+CINF.US,D,20220121,000000,112.772,114.135,111.526,111.674,746053.82376876,0
+CINF.US,D,20220124,000000,110.721,114.666,109.407,114.322,841365.08236797,0
+CINF.US,D,20220125,000000,113.223,113.625,110.574,112.291,610527.69596884,0
+CINF.US,D,20220126,000000,113.292,114.783,110.811,112.183,710315.54257851,0
+CINF.US,D,20220127,000000,113.341,115.057,110.173,110.711,724272.38381355,0
+CINF.US,D,20220128,000000,110.28,114.666,110.232,114.576,681180.50906389,0
+CINF.US,D,20220131,000000,113.9,115.117,112.822,114.97,1009470.086611,0
+CINF.US,D,20220201,000000,114.626,115.989,113.723,115.44,600753.82913755,0
+CINF.US,D,20220202,000000,115.037,118.235,115.037,118,674780.14023455,0
+CINF.US,D,20220203,000000,117.578,118.795,117.146,117.559,713380.13459841,0
+CINF.US,D,20220204,000000,117.607,120.001,117.245,118.735,635234.05758243,0
+CINF.US,D,20220207,000000,119.187,119.638,117.814,118.372,477658.36351287,0
+CINF.US,D,20220208,000000,118.991,120.746,118.167,120.168,727788.61065209,0
+CINF.US,D,20220209,000000,120.864,121.893,119.962,120.148,529965.42364775,0
+CINF.US,D,20220210,000000,119.423,121.11,118.912,119.56,964963.15739577,0
+CINF.US,D,20220211,000000,119.736,120.521,117.47,118.197,916600.51060921,0
+CINF.US,D,20220214,000000,118.197,118.687,114.813,116.577,1077300.9467084,0
+CINF.US,D,20220215,000000,117.971,119.266,117.028,117.754,897989.68980967,0
+CINF.US,D,20220216,000000,120.266,125.033,120.266,125.023,1412235.5710905,0
+CINF.US,D,20220217,000000,124.248,126.033,122.022,123.179,987436.83220844,0
+CINF.US,D,20220218,000000,122.934,123.934,121.766,122.532,762451.32810947,0
+CINF.US,D,20220222,000000,122.07,122.463,119.383,120.923,764034.59870393,0
+CINF.US,D,20220223,000000,121.589,121.884,119,119.461,609159.53812096,0
+CINF.US,D,20220224,000000,116.804,116.804,113.929,116.52,1112792.5109096,0
+CINF.US,D,20220225,000000,117.657,122.022,117.657,121.903,719799.87376986,0
+CINF.US,D,20220228,000000,119.294,120.913,118.314,119.805,696999.96161641,0
+CINF.US,D,20220301,000000,118.697,119.246,116.067,117.136,774813.68434148,0
+CINF.US,D,20220302,000000,118.471,120.855,118.02,120.393,658340.83673453,0
+CINF.US,D,20220303,000000,120.864,121.846,119.785,121.335,523591.56160235,0
+CINF.US,D,20220304,000000,120.011,120.589,118.137,120.206,570519.78358119,0
+CINF.US,D,20220307,000000,119.55,119.608,116.784,116.824,901778.12092942,0
+CINF.US,D,20220308,000000,117.745,119.276,115.833,116.42,729987.65422726,0
+CINF.US,D,20220309,000000,119.451,120.678,118.197,118.412,655197.7438545,0
+CINF.US,D,20220310,000000,117.372,119.511,116.724,119.187,479118.27561283,0
+CINF.US,D,20220311,000000,119.912,121.639,118.618,118.735,537487.233336,0
+CINF.US,D,20220314,000000,121.836,127.063,121.286,124.925,1406808.816825,0
+CINF.US,D,20220315,000000,125.691,127.849,125.141,127.545,691022.6818384,0
+CINF.US,D,20220316,000000,127.996,130.094,126.102,127.328,772138.53814712,0
+CINF.US,D,20220317,000000,126.524,130.094,126.524,129.741,662723.63150952,0
+CINF.US,D,20220318,000000,129.76,130.006,125.21,125.494,3618197.4168623,0
+CINF.US,D,20220321,000000,126.357,128.632,126.023,128.603,738124.21740454,0
+CINF.US,D,20220322,000000,129.741,130.104,128.063,129.172,615365.18403753,0
+CINF.US,D,20220323,000000,128.966,130.154,128.613,129.222,735528.59156198,0
+CINF.US,D,20220324,000000,130.134,132.38,129.466,132.242,632524.24867062,0
+CINF.US,D,20220325,000000,132.449,134.356,132.325,134.273,464273.45711587,0
+CINF.US,D,20220328,000000,134.145,134.234,131.781,133.175,480990.06235554,0
+CINF.US,D,20220329,000000,134.057,134.695,132.909,133.949,380843.35467101,0
+CINF.US,D,20220330,000000,134.322,135.558,133.738,135.509,463655.64515177,0
+CINF.US,D,20220331,000000,136.019,136.328,132.988,133.361,743518.34793591,0
+CINF.US,D,20220401,000000,134.538,135.509,133.149,135.43,632235.73252237,0
+CINF.US,D,20220404,000000,134.832,134.979,131.831,132.547,437572.96975678,0
+CINF.US,D,20220405,000000,132.164,134.518,132.046,132.694,425847.79583098,0
+CINF.US,D,20220406,000000,132.056,135.744,131.918,134.744,743460.23690959,0
+CINF.US,D,20220407,000000,134.577,135.096,133.136,134.371,548940.20298059,0
+CINF.US,D,20220408,000000,135.029,135.484,133.625,135.253,550586.68205982,0
+CINF.US,D,20220411,000000,135.587,137.143,133.734,133.871,477525.82959318,0
+CINF.US,D,20220412,000000,133.939,135.519,133.085,134.224,466699.84733788,0
+CINF.US,D,20220413,000000,133.909,135.479,132.586,135.205,387596.46762507,0
+CINF.US,D,20220414,000000,135.039,136.293,134.725,135.548,365471.45897035,0
+CINF.US,D,20220418,000000,135.126,136.426,134.705,135.94,394775.7281055,0
+CINF.US,D,20220419,000000,136.274,136.44,135.263,136.186,555689.23796787,0
+CINF.US,D,20220420,000000,136.666,138.755,136.352,138.55,564146.94102748,0
+CINF.US,D,20220421,000000,139.001,140.482,137.431,137.598,427441.26134232,0
+CINF.US,D,20220422,000000,137.206,137.206,133.807,134.047,473323.48484731,0
+CINF.US,D,20220425,000000,133.939,133.939,130.301,133.478,840522.98223209,0
+CINF.US,D,20220426,000000,132.046,134.096,131.271,131.467,685810.02082782,0
+CINF.US,D,20220427,000000,131.89,133.841,130.967,132.429,602913.11253681,0
+CINF.US,D,20220428,000000,132.624,133.929,131.065,133.399,683875.02560035,0
+CINF.US,D,20220429,000000,131.36,131.36,119.907,120.315,2514066.5073501,0
+CINF.US,D,20220502,000000,120.716,122.022,116.43,118.441,1111854.578555,0
+CINF.US,D,20220503,000000,119.256,121.315,119.147,119.835,783646.56034298,0
+CINF.US,D,20220504,000000,119.835,124.957,119.501,124.905,758702.65716563,0
+CINF.US,D,20220505,000000,123.59,124.582,121.689,123.443,704597.21368972,0
+CINF.US,D,20220506,000000,123.11,124.552,121.856,124.042,544245.44374849,0
+CINF.US,D,20220509,000000,122.767,123.71,121.727,122.63,752263.54765207,0
+CINF.US,D,20220510,000000,123.876,124.776,121.541,122.61,881823.61008256,0
+CINF.US,D,20220511,000000,122.846,124.366,122.287,122.757,610871.26466834,0
+CINF.US,D,20220512,000000,122.6,122.954,120.393,122.434,901236.77084207,0
+CINF.US,D,20220513,000000,122.699,124.076,122.267,123.817,516162.52565788,0
+CINF.US,D,20220516,000000,123.66,124.582,122.63,123.7,447360.08998004,0
+CINF.US,D,20220517,000000,124.827,125.454,123.463,124.543,478485.17127339,0
+CINF.US,D,20220518,000000,124.061,124.108,121.963,122.424,433558.21148186,0
+CINF.US,D,20220519,000000,120.639,121.913,117.687,120.325,683386.68908087,0
+CINF.US,D,20220520,000000,121.06,121.708,117.961,119.648,829708.21438539,0
+CINF.US,D,20220523,000000,121.305,123.518,120.393,122.944,566760.91772044,0
+CINF.US,D,20220524,000000,122.6,123.277,120.462,122.699,653703.16903708,0
+CINF.US,D,20220525,000000,122.217,123.493,121.021,122.06,578603.33319059,0
+CINF.US,D,20220526,000000,122.58,125.249,122.561,124.631,378521.97209306,0
+CINF.US,D,20220527,000000,125.004,125.985,124.66,125.965,287965.62273565,0
+CINF.US,D,20220531,000000,124.984,126.386,123.395,125.415,647047.92728526,0
+CINF.US,D,20220601,000000,125.591,125.748,121.756,123.7,381307.22338993,0
+CINF.US,D,20220602,000000,123.747,125.004,121.933,124.915,255290.91407361,0
+CINF.US,D,20220603,000000,124.336,124.68,123.513,123.924,260001.98517276,0
+CINF.US,D,20220606,000000,124.837,126.122,123.867,125.671,334572.70483216,0
+CINF.US,D,20220607,000000,125.21,126.112,124.572,125.885,331184.93394656,0
+CINF.US,D,20220608,000000,125.121,125.288,123.797,124.091,236618.92377267,0
+CINF.US,D,20220609,000000,124.141,125.243,121.05,121.06,268156.89920045,0
+CINF.US,D,20220610,000000,119.03,119.201,117.52,117.607,586320.8852833,0
+CINF.US,D,20220613,000000,115.254,116.156,113.39,114.106,600518.32655717,0
+CINF.US,D,20220614,000000,114.88,115.626,113.302,114.194,541426.54922585,0
+CINF.US,D,20220615,000000,116.087,117.188,113.772,115.273,558745.67405427,0
+CINF.US,D,20220616,000000,113.744,113.744,110.35,111.198,720130.405773,0
+CINF.US,D,20220617,000000,111.691,113.365,111.07,112.451,1402482.378881,0
+CINF.US,D,20220621,000000,113.951,114.454,112.296,114.01,649440.39580605,0
+CINF.US,D,20220622,000000,112.787,115.362,112.402,114.178,530504.46417172,0
+CINF.US,D,20220623,000000,114.424,114.918,111.346,112.067,696728.55439179,0
+CINF.US,D,20220624,000000,113.309,115.559,112.303,114.948,1744287.24585,0
+CINF.US,D,20220627,000000,115.254,115.914,114.494,115.618,571999.42299587,0
+CINF.US,D,20220628,000000,116.585,117.977,116.013,116.072,469159.99216866,0
+CINF.US,D,20220629,000000,116.457,117.164,115.717,116.329,536567.25650444,0
+CINF.US,D,20220630,000000,115.302,117.927,114.7,117.395,694481.61179707,0
+CINF.US,D,20220701,000000,117.247,119.288,116.575,118.756,534658.82488249,0
+CINF.US,D,20220705,000000,117.257,117.927,114.514,117.473,655521.43124508,0
+CINF.US,D,20220706,000000,117.295,119.16,116.941,118.213,533372.68588713,0
+CINF.US,D,20220707,000000,119.556,120.35,117.453,117.572,577679.11009593,0
+CINF.US,D,20220708,000000,118.144,118.697,116.467,117.059,765873.98135722,0
+CINF.US,D,20220711,000000,116.072,119.129,115.678,116.191,893147.01257846,0
+CINF.US,D,20220712,000000,116.171,117.227,114.968,115.273,941439.55551754,0
+CINF.US,D,20220713,000000,114.691,115.584,113.507,114.267,819207.70267526,0
+CINF.US,D,20220714,000000,111.721,112.225,109.501,109.639,1115043.9957488,0
+CINF.US,D,20220715,000000,110.991,112.283,109.817,110.882,4410850.6775373,0
+CINF.US,D,20220718,000000,111.603,111.889,107.202,107.508,744198.13053479,0
+CINF.US,D,20220719,000000,108.959,110.398,108.405,110.222,630134.12179303,0
+CINF.US,D,20220720,000000,110.093,110.872,108.879,109.402,588339.16522055,0
+CINF.US,D,20220721,000000,108.909,109.323,107.687,109.235,481038.2813929,0
+CINF.US,D,20220722,000000,109.531,110.488,108.337,109.353,442404.44974282,0
+CINF.US,D,20220725,000000,110.064,111.751,109.974,111.05,479325.45641091,0
+CINF.US,D,20220726,000000,110.626,112.373,110.626,112.106,668668.62986428,0
+CINF.US,D,20220727,000000,111.721,112.827,110.804,111.948,776884.7095255,0
+CINF.US,D,20220728,000000,107.479,108.031,95.7864,96.3784,2400715.7648814,0
+CINF.US,D,20220729,000000,96.3882,97.4933,95.1351,96.0429,2610421.2855024,0
+CINF.US,D,20220801,000000,95.0759,95.3571,92.9052,93.6255,1245947.4051271,0
+CINF.US,D,20220802,000000,94.0991,94.4642,92.1653,93.3492,1324628.9091668,0
+CINF.US,D,20220803,000000,93.5762,95.7863,93.3295,95.4114,917262.37211785,0
+CINF.US,D,20220804,000000,95.0168,95.6146,94.0399,94.2274,822746.86530078,0
+CINF.US,D,20220805,000000,94.3853,96.329,94.0991,95.9639,841678.14212839,0
+CINF.US,D,20220808,000000,96.5461,97.7794,96.2106,97.0295,821279.30874816,0
+CINF.US,D,20220809,000000,97.6116,98.2925,96.7336,97.5229,832821.11401144,0
+CINF.US,D,20220810,000000,98.401,99.072,98.2283,98.7069,922956.2483006,0
+CINF.US,D,20220811,000000,99.2989,101.982,99.2249,101.39,923643.40530522,0
+CINF.US,D,20220812,000000,101.628,103.027,101.628,102.94,695171.80931939,0
+CINF.US,D,20220815,000000,101.736,103.631,101.736,103.107,578910.51977233,0
+CINF.US,D,20220816,000000,103.039,104.113,102.802,103.927,771892.17943005,0
+CINF.US,D,20220817,000000,102.703,105.386,102.446,105.031,710346.01975159,0
+CINF.US,D,20220818,000000,104.844,105.737,103.965,104.755,631499.31424909,0
+CINF.US,D,20220819,000000,103.897,104.104,102.436,102.496,640212.42452732,0
+CINF.US,D,20220822,000000,101.944,101.944,99.6536,100.266,612064.32498594,0
+CINF.US,D,20220823,000000,100.207,100.838,99.595,99.8116,397622.69126388,0
+CINF.US,D,20220824,000000,99.8116,100.207,98.924,99.9497,318890.51192881,0
+CINF.US,D,20220825,000000,100.137,101.588,99.3873,101.548,350020.34584712,0
+CINF.US,D,20220826,000000,101.716,102.135,99.3873,99.4867,502678.65950861,0
+CINF.US,D,20220829,000000,99.0028,99.9596,98.3665,98.8845,491589.89138553,0
+CINF.US,D,20220830,000000,98.9732,100.088,97.0493,97.2268,680161.78684405,0
+CINF.US,D,20220831,000000,97.4341,97.7695,95.5471,95.6679,812435.45620799,0
+CINF.US,D,20220901,000000,95.5396,96.694,95.0364,96.4178,560602.54907722,0
+CINF.US,D,20220902,000000,96.8026,98.0261,95.1647,95.5298,539100.00776479,0
+CINF.US,D,20220906,000000,96.3586,96.9407,95.4212,95.9244,775703.97514442,0
+CINF.US,D,20220907,000000,96.0034,97.809,95.9738,97.7104,489747.33764751,0
+CINF.US,D,20220908,000000,97.0394,98.7513,96.921,98.3517,612594.38857504,0
+CINF.US,D,20220909,000000,98.9832,99.8215,98.6082,99.3482,735952.24647945,0
+CINF.US,D,20220912,000000,99.8215,101.47,99.8215,101.252,844150.08303436,0
+CINF.US,D,20220913,000000,99.9497,100.522,97.8781,98.0556,833281.24569299,0
+CINF.US,D,20220914,000000,98.5588,99.1311,97.4143,98.8647,768770.58123801,0
+CINF.US,D,20220915,000000,98.8647,100.772,98.6164,99.1529,785009.27721539,0
+CINF.US,D,20220916,000000,99.3416,99.3416,96.7187,96.7784,3967399.0154739,0
+CINF.US,D,20220919,000000,96.0233,98.6362,95.9537,98.517,728484.75224567,0
+CINF.US,D,20220920,000000,98.0302,98.0302,95.1192,96.4008,846160.80530641,0
+CINF.US,D,20220921,000000,96.9175,97.3099,93.8674,93.8872,446851.54311779,0
+CINF.US,D,20220922,000000,94.2449,94.3939,92.1535,92.387,905607.27721134,0
+CINF.US,D,20220923,000000,91.9896,92.4069,90.5788,91.4034,818072.67193619,0
+CINF.US,D,20220926,000000,90.7775,91.3438,88.0851,89.6747,633547.14328177,0
+CINF.US,D,20220927,000000,89.943,90.4397,88.7607,90.1516,689436.54992008,0
+CINF.US,D,20220928,000000,90.559,92.3473,89.943,91.8803,625783.80304367,0
+CINF.US,D,20220929,000000,91.4631,91.622,90.6682,91.2544,674036.69180482,0
+CINF.US,D,20220930,000000,91.3935,91.8157,88.7806,88.9892,923965.31722207,0
+CINF.US,D,20221003,000000,90.0523,93.0179,89.0389,92.6553,1029637.5331663,0
+CINF.US,D,20221004,000000,93.0626,95.7352,93.0626,95.5663,686193.5209758,0
+CINF.US,D,20221005,000000,94.4734,96.6889,94.4734,96.0134,612183.61462188,0
+CINF.US,D,20221006,000000,95.2782,95.7252,94.5032,94.9503,867626.99968707,0
+CINF.US,D,20221007,000000,94.4933,94.5131,93.0378,93.3309,890433.88759777,0
+CINF.US,D,20221010,000000,93.917,95.3974,93.8773,95.1291,412135.43159795,0
+CINF.US,D,20221011,000000,94.7516,97.9706,94.4039,95.9339,744458.33056522,0
+CINF.US,D,20221012,000000,95.9438,97.8414,95.4868,96.4704,882605.12312584,0
+CINF.US,D,20221013,000000,95.3974,101.13,94.692,100.742,817383.20116436,0
+CINF.US,D,20221014,000000,100.782,101.825,98.2587,98.4077,844570.49316117,0
+CINF.US,D,20221017,000000,100.097,100.246,98.4624,99.6397,767675.88135899,0
+CINF.US,D,20221018,000000,101.12,101.845,100.017,100.931,761264.30644434,0
+CINF.US,D,20221019,000000,100.643,101.925,99.4708,100.385,630806.37114793,0
+CINF.US,D,20221020,000000,99.3913,99.3913,96.6194,97.1162,830486.16540909,0
+CINF.US,D,20221021,000000,97.2552,99.5006,96.5101,98.5965,3071300.3957538,0
+CINF.US,D,20221024,000000,99.9377,100.752,98.2686,99.0138,1052830.9273199,0
+CINF.US,D,20221025,000000,98.2388,98.3879,96.0829,98.3084,797113.76699932,0
+CINF.US,D,20221026,000000,99.0933,99.7192,97.1162,97.4639,1037600.1656859,0
+CINF.US,D,20221027,000000,98.5866,100.067,98.06,98.1693,678169.49032908,0
+CINF.US,D,20221028,000000,98.7555,101.945,98.5667,101.825,640037.22727702,0
+CINF.US,D,20221031,000000,101.17,102.779,100.42,102.65,1919813.7499355,0
+CINF.US,D,20221101,000000,102.799,102.938,97.7619,98.5766,1111149.082823,0
+CINF.US,D,20221102,000000,98.0302,100.534,97.3248,98.4077,920397.18016203,0
+CINF.US,D,20221103,000000,97.2552,98.0699,96.0034,96.371,634726.79254394,0
+CINF.US,D,20221104,000000,96.8082,99.2224,96.7982,99.1429,518229.38221868,0
+CINF.US,D,20221107,000000,99.2522,101.766,98.7207,101.766,671556.61007959,0
+CINF.US,D,20221108,000000,101.378,102.62,100.842,102.481,686702.82347295,0
+CINF.US,D,20221109,000000,101.875,102.481,100.623,100.832,411024.22614964,0
+CINF.US,D,20221110,000000,103.713,107.002,102.948,106.853,996024.5748814,0
+CINF.US,D,20221111,000000,107.3,109.783,106.296,109.376,1049084.6350385,0
+CINF.US,D,20221114,000000,109.406,111.045,108.174,108.224,984000.6072314,0
+CINF.US,D,20221115,000000,108.919,109.018,105.293,105.7,550877.08142303,0
+CINF.US,D,20221116,000000,105.889,106.276,104.781,105.174,585341.56127431,0
+CINF.US,D,20221117,000000,104.111,105.114,103.614,104.955,324937.00623199,0
+CINF.US,D,20221118,000000,106.088,106.922,104.945,106.167,404462.67876053,0
+CINF.US,D,20221121,000000,105.899,106.764,105.283,106.137,539182.2479955,0
+CINF.US,D,20221122,000000,106.813,107.618,106.018,107.339,385946.61406194,0
+CINF.US,D,20221123,000000,107.24,108.124,106.714,108.095,367259.43982875,0
+CINF.US,D,20221125,000000,108.532,109.223,108.204,109.118,174302.23722456,0
+CINF.US,D,20221128,000000,108.522,108.748,106.574,106.694,447651.73182378,0
+CINF.US,D,20221129,000000,106.366,108.293,106.321,107.429,404353.97387971,0
+CINF.US,D,20221130,000000,106.564,110.34,104.925,110.24,962092.54764077,0
+CINF.US,D,20221201,000000,111.115,111.413,109.108,110.399,598462.64299918,0
+CINF.US,D,20221202,000000,109.038,110.047,108.999,109.694,363161.86973808,0
+CINF.US,D,20221205,000000,109.128,109.893,106.217,107.171,372456.13704764,0
+CINF.US,D,20221206,000000,107.101,107.18,105.114,106.247,469660.44408183,0
+CINF.US,D,20221207,000000,105.869,106.495,103.991,104.12,522684.26927869,0
+CINF.US,D,20221208,000000,104.309,105.581,103.932,105.521,467732.94550074,0
+CINF.US,D,20221209,000000,105.561,106.197,104.011,105.223,466090.29396845,0
+CINF.US,D,20221212,000000,105.422,106.714,104.209,106.674,528816.02977792,0
+CINF.US,D,20221213,000000,108.522,109.297,106.644,106.892,652719.46337194,0
+CINF.US,D,20221214,000000,106.972,108.522,104.975,105.72,619486.97216987,0
+CINF.US,D,20221215,000000,103.9,104.78,103.42,103.66,496624,0
+CINF.US,D,20221216,000000,102.5,103.09,100.935,102.22,2362891,0
+CINF.US,D,20221219,000000,102.44,103.03,100.15,100.94,603764,0
+CINF.US,D,20221220,000000,101.46,102.96,101.33,102.31,481058,0
+CINF.US,D,20221221,000000,102.8,104.68,102.76,104.55,404298,0
+CINF.US,D,20221222,000000,104.07,104.365,102.24,103.75,321861,0
+CINF.US,D,20221223,000000,103.72,104.52,103.1085,104.46,216450,0
+CINF.US,D,20221227,000000,104.67,105.34,103.85,104.44,246361,0
+CINF.US,D,20221228,000000,104.81,104.99,102.69,102.71,284388,0
+CINF.US,D,20221229,000000,103.19,104.682,102.895,104.16,383597,0
+CINF.US,D,20221230,000000,103.08,103.86,101.48,102.39,394800,0
+CINF.US,D,20230103,000000,102.4,104.66,102.4,104.01,526464,0
+CINF.US,D,20230104,000000,104.81,106.57,104.81,106.35,440459,0
+CINF.US,D,20230105,000000,106.25,106.91,105.315,106.67,575883,0
+CINF.US,D,20230106,000000,107.88,110.22,107.205,109.74,476378,0
+CINF.US,D,20230109,000000,109.74,109.85,108.43,108.69,621928,0
+CINF.US,D,20230110,000000,108.35,111.095,108.26,110.51,456847,0
+CINF.US,D,20230111,000000,110.14,111.28,109.345,109.89,457538,0
+CINF.US,D,20230112,000000,109.88,110.31,107.72,107.93,475472,0
+CINF.US,D,20230113,000000,107.09,109.11,106.83,108.75,317287,0
+CINF.US,D,20230117,000000,108.75,109.04,105.12,106.19,573661,0
+CINF.US,D,20230118,000000,106.19,107.01,104.33,104.4,355387,0
+CINF.US,D,20230119,000000,103.58,104.215,101.05,101.15,678106,0
+CINF.US,D,20230120,000000,101.15,102.95,98.83,102.73,570478,0
+CINF.US,D,20230123,000000,103.35,105.73,101.98,105.19,416710,0
+CINF.US,D,20230124,000000,105.32,106.25,105.09,105.5,340895,0
+CINF.US,D,20230125,000000,104.27,105.49,103.42,105.17,379729,0
+CINF.US,D,20230126,000000,105.36,105.91,104.75,105.79,391503,0
+CINF.US,D,20230127,000000,105.39,105.99,104.41,105.44,392816,0
+CINF.US,D,20230130,000000,106.25,113.565,105.78,111.52,1347076,0
+CINF.US,D,20230131,000000,111.66,113.44,110.265,113.15,1313188,0
+CINF.US,D,20230201,000000,112.85,114.85,111.9,114.31,697170,0
+CINF.US,D,20230202,000000,114.06,115.69,112.995,115.41,679538,0
+CINF.US,D,20230203,000000,114.9,116.46,114.67,115.11,682856,0
+CINF.US,D,20230206,000000,114.56,115.47,113.24,115.28,616101,0
+CINF.US,D,20230207,000000,116.56,128.19,115.45,127.62,1424920,0
+CINF.US,D,20230208,000000,127.99,129.41,126.81,127.69,1021041,0
+CINF.US,D,20230209,000000,128.7,130.66,126.15,126.25,1123025,0
+CINF.US,D,20230210,000000,125.67,126.49,123.25,125.17,635018,0
+CINF.US,D,20230213,000000,125.36,127.1899,124.1626,127.11,496025,0
+CINF.US,D,20230214,000000,127.14,127.77,125.45,125.78,509260,0
+CINF.US,D,20230215,000000,125.34,126.83,124.67,126.72,423180,0
+CINF.US,D,20230216,000000,125.13,127.05,125.13,125.89,484765,0
+CINF.US,D,20230217,000000,125.39,127.47,125.23,127.03,498189,0
+CINF.US,D,20230221,000000,126.64,126.935,124.21,124.86,573724,0
+CINF.US,D,20230222,000000,124.66,125.72,124.04,124.71,534526,0
+CINF.US,D,20230223,000000,124.73,125.49,122.43,122.97,439999,0
+CINF.US,D,20230224,000000,121.81,121.925,120.5,121.45,517565,0
+CINF.US,D,20230227,000000,121.88,123.81,120.625,120.98,520058,0
+CINF.US,D,20230228,000000,121.15,121.82,120.58,120.7,938251,0
+CINF.US,D,20230301,000000,119.91,121.195,118.77,119.92,647553,0
+CINF.US,D,20230302,000000,119.6,121.4098,118.45,119.55,412447,0
+CINF.US,D,20230303,000000,119.66,121.13,119.28,121.06,501385,0
+CINF.US,D,20230306,000000,121.5,122.02,120.135,120.93,630061,0
+CINF.US,D,20230307,000000,120.76,121.92,117.3327,117.84,562357,0
+CINF.US,D,20230308,000000,118.47,118.8099,116.26,117,648360,0
+CINF.US,D,20230309,000000,117.14,118.06,114.31,114.91,657043,0
+CINF.US,D,20230310,000000,114.14,115.19,112.14,112.57,960791,0
+CINF.US,D,20230313,000000,110.2,111.04,107.74,108.76,1574985,0
+CINF.US,D,20230314,000000,111.61,112.8,109.475,111.12,1405265,0
+CINF.US,D,20230315,000000,107.57,108.095,105.045,107.51,1725448,0
+CINF.US,D,20230316,000000,105.84,111.01,104.66,110.87,1302199,0
+CINF.US,D,20230317,000000,109.65,109.765,102.865,104.91,7773392,0
+CINF.US,D,20230320,000000,106,110.86,105.5601,110.41,1135730,0
+CINF.US,D,20230321,000000,113,113.03,110.42,111.27,705161,0
+CINF.US,D,20230322,000000,111.08,111.46,107.68,107.73,573410,0
+CINF.US,D,20230323,000000,107.62,108.06,105.06,105.98,475831,0
+CINF.US,D,20230324,000000,104.37,106.63,104.04,106.6,574507,0
+CINF.US,D,20230327,000000,108.24,109.17,107.44,108.39,621139,0
+CINF.US,D,20230328,000000,107.69,108.55,107.37,108.03,428604,0
+CINF.US,D,20230329,000000,109.29,110.94,108.82,110.73,509921,0
+CINF.US,D,20230330,000000,111.21,111.67,109.73,110.36,395260,0
+CINF.US,D,20230331,000000,111.35,112.24,110.97,112.08,636480,0
+CINF.US,D,20230403,000000,112.09,113.24,111.985,112.43,812023,0
+CINF.US,D,20230404,000000,112.49,112.49,109.7,110.85,385690,0
+CINF.US,D,20230405,000000,110,111.54,109.62,111.28,629831,0
+CINF.US,D,20230406,000000,111.28,111.96,110.15,111.85,575769,0
+CINF.US,D,20230410,000000,111.49,111.98,110.67,111.31,373054,0
+CINF.US,D,20230411,000000,111.55,112.32,110.8704,110.99,341023,0
+CINF.US,D,20230412,000000,111.14,111.895,110.13,110.43,336040,0
+CINF.US,D,20230413,000000,109.95,110.79,108.88,110.55,465148,0
+CINF.US,D,20230414,000000,111.395,111.46,106.11,106.74,762736,0
+CINF.US,D,20230417,000000,106.52,107.56,105.2,107.52,924232,0
+CINF.US,D,20230418,000000,107.67,108.055,107.015,107.84,635778,0
+CINF.US,D,20230419,000000,107.42,108.87,107.38,108.32,421842,0
+CINF.US,D,20230420,000000,108.02,108.69,106.38,106.92,553520,0
+CINF.US,D,20230421,000000,106.5,106.5,104.8,105.78,431536,0
+CINF.US,D,20230424,000000,106.26,106.76,104.99,105.56,309430,0
+CINF.US,D,20230425,000000,104.94,105.21,103.41,103.55,510477,0
+CINF.US,D,20230426,000000,102.78,103.72,101.35,101.8,735278,0
+CINF.US,D,20230427,000000,101.98,103.64,101.79,103.61,652415,0
+CINF.US,D,20230428,000000,106.78,106.81,103.34,106.44,1086523,0
+CINF.US,D,20230501,000000,105.95,106.82,105.01,105.33,613306,0
+CINF.US,D,20230502,000000,104.65,104.86,102.045,103.64,652327,0
+CINF.US,D,20230503,000000,103.94,106,103.6601,104.44,618536,0
+CINF.US,D,20230504,000000,103.75,104.94,102.17,104.01,539861,0
+CINF.US,D,20230505,000000,104.93,105.97,104.5,105.24,593264,0
+CINF.US,D,20230508,000000,105.71,106.51,105.17,106,438753,0
+CINF.US,D,20230509,000000,105.43,106.27,104.9,105.52,322521,0
+CINF.US,D,20230510,000000,105.93,106.3697,103.8957,104.5,321552,0
+CINF.US,D,20230511,000000,104.16,104.16,103.2313,103.95,549428,0
+CINF.US,D,20230512,000000,104.54,104.69,102.4,103.57,334107,0
+CINF.US,D,20230515,000000,104.05,104.17,103.31,104.01,373979,0
+CINF.US,D,20230516,000000,103.62,104.01,101.76,101.82,322075,0
+CINF.US,D,20230517,000000,102.46,103.23,101.88,102.69,373153,0
+CINF.US,D,20230518,000000,103.4,105.81,102.76,105.73,578562,0
+CINF.US,D,20230519,000000,106.54,106.83,104.665,104.96,574948,0
+CINF.US,D,20230522,000000,105.07,105.21,103.43,104.43,348390,0
+CINF.US,D,20230523,000000,104.35,104.62,102.34,102.71,355039,0
+CINF.US,D,20230524,000000,102.26,102.36,100.14,100.43,412936,0
+CINF.US,D,20230525,000000,99.8,100.09,98.11,98.49,427468,0
+CINF.US,D,20230526,000000,98.26,99.145,97.58,98.32,351264,0
+CINF.US,D,20230530,000000,97.96,99.015,97.13,98.88,519855,0
+CINF.US,D,20230531,000000,98.74,99.07,96.355,96.5,1299314,0
+CINF.US,D,20230601,000000,96.51,97.31,95.49,97.15,593836,0
+CINF.US,D,20230602,000000,97.9,100.88,97.4,100.58,654916,0
+CINF.US,D,20230605,000000,100.42,101.1,99.54,100.57,542168,0
+CINF.US,D,20230606,000000,100.57,101.29,100.25,101.16,429022,0
+CINF.US,D,20230607,000000,101.4,103.06,100.56,102.82,546653,0
+CINF.US,D,20230608,000000,102.39,102.65,101.1606,101.68,674246,0
+CINF.US,D,20230609,000000,101.42,102.7,101.06,101.93,462209,0
+CINF.US,D,20230612,000000,101.89,103.45,101.34,103.05,547462,0
+CINF.US,D,20230613,000000,103.02,104,102.72,102.92,477373,0
+CINF.US,D,20230614,000000,102.94,103.26,99.67,99.97,667469,0
+CINF.US,D,20230615,000000,99.28,100.93,98.965,100.4,535900,0
+CINF.US,D,20230616,000000,100.99,101.815,100.39,100.9,1949069,0
+CINF.US,D,20230620,000000,100.3,100.5,98.105,98.93,763365,0
+CINF.US,D,20230621,000000,98.8,98.8,97.73,97.99,524609,0
+CINF.US,D,20230622,000000,98.42,98.72,96.91,97.43,788482,0
+CINF.US,D,20230623,000000,96.87,97.58,95.35,95.71,1286540,0
+CINF.US,D,20230626,000000,96.68,96.95,95.36,96.73,828088,0
+CINF.US,D,20230627,000000,96.8,98.34,96.8,97.18,719217,0
+CINF.US,D,20230628,000000,97.1,97.345,95.01,95.55,532791,0
+CINF.US,D,20230629,000000,95.73,96.95,95.4,96.64,589203,0
+CINF.US,D,20230630,000000,97.13,97.86,96.72,97.32,659502,0
+CINF.US,D,20230703,000000,96.58,98.69,96.23,98.32,377209,0
+CINF.US,D,20230705,000000,97.62,97.62,95.96,96.99,388412,0
+CINF.US,D,20230706,000000,96.48,97.33,95.81,97.24,805858,0
+CINF.US,D,20230707,000000,97.24,99.445,97.24,98.17,845866,0
+CINF.US,D,20230710,000000,97.89,99.24,97.18,97.4,642217,0
+CINF.US,D,20230711,000000,98.31,99.81,97.94,99.6,763365,0
+CINF.US,D,20230712,000000,100.72,101.59,99.71,99.82,710650,0
+CINF.US,D,20230713,000000,99.11,100.215,98.87,99.68,536629,0
+CINF.US,D,20230714,000000,100.03,100.03,97.7,97.89,599548,0
+CINF.US,D,20230717,000000,97.96,99.5,97.96,98.36,495883,0
+CINF.US,D,20230718,000000,98.11,99.95,97.82,99.73,627339,0
+CINF.US,D,20230719,000000,99.54,100.5372,99.52,99.99,569241,0
+CINF.US,D,20230720,000000,100.73,102.705,100.73,102.56,813712,0
+CINF.US,D,20230721,000000,103.06,103.26,102.08,102.56,678622,0
+CINF.US,D,20230724,000000,102.75,103.88,102.3,102.74,572136,0
+CINF.US,D,20230725,000000,102.89,103.24,101.65,101.7,524408,0
+CINF.US,D,20230726,000000,102.11,104.145,101.99,103.62,755990,0
+CINF.US,D,20230727,000000,103.74,104.43,102.28,102.62,847995,0
+CINF.US,D,20230728,000000,107.92,111.73,106.25,109.65,1636480,0
+CINF.US,D,20230731,000000,109.92,110.3599,106.7,107.58,2007048,0
+CINF.US,D,20230801,000000,107.57,108.76,107.2065,108.41,1027247,0
+CINF.US,D,20230802,000000,108.05,110.475,107.7107,109.39,809789,0
+CINF.US,D,20230803,000000,108.73,109.85,107.69,109.39,698998,0
+CINF.US,D,20230804,000000,109.39,110.41,108.825,109,554831,0
+CINF.US,D,20230807,000000,110.18,110.68,109.42,109.72,555646,0
+CINF.US,D,20230808,000000,108.43,108.98,107.75,108.48,844163,0
+CINF.US,D,20230809,000000,108.48,109.37,107.95,108.61,832377,0
+CINF.US,D,20230810,000000,109.02,109.77,107.2535,107.54,583631,0
+CINF.US,D,20230811,000000,107.17,108.305,107.08,107.56,556814,0
+CINF.US,D,20230814,000000,107.73,107.77,106.48,106.86,530484,0
+CINF.US,D,20230815,000000,105.97,106.4,105.18,105.63,497599,0
+CINF.US,D,20230816,000000,105.35,106.85,105.35,105.67,394097,0
+CINF.US,D,20230817,000000,106.3,106.425,104.865,105.13,503556,0
+CINF.US,D,20230818,000000,104.35,105.05,103.67,103.87,554319,0
+CINF.US,D,20230821,000000,103.9,104.105,103.05,103.82,504994,0
+CINF.US,D,20230822,000000,103.87,104.38,103.02,103.22,546804,0
+CINF.US,D,20230823,000000,103.46,104.595,103.46,104.35,531520,0
+CINF.US,D,20230824,000000,104.35,105.71,104.02,104.02,466437,0
+CINF.US,D,20230825,000000,104.1,104.94,103.6,104.22,399562,0
+CINF.US,D,20230828,000000,104.22,105.085,103.87,104.42,366125,0
+CINF.US,D,20230829,000000,104.67,104.89,104.21,104.86,510208,0
+CINF.US,D,20230830,000000,105,106.455,105,106.19,631369,0
+CINF.US,D,20230831,000000,106.32,106.745,105.48,105.79,642343,0
+CINF.US,D,20230901,000000,106.66,106.96,106.14,106.48,468759,0
+CINF.US,D,20230905,000000,106.34,106.56,104.894,105.06,524630,0
+CINF.US,D,20230906,000000,105.16,105.68,104.31,104.52,521001,0
+CINF.US,D,20230907,000000,104.55,105.17,104.335,104.76,505468,0
+CINF.US,D,20230908,000000,104.76,105.645,104.43,105,567145,0
+CINF.US,D,20230911,000000,105.52,106.26,105.29,105.91,449898,0
+CINF.US,D,20230912,000000,106.18,107.87,105.985,107.19,748078,0
+CINF.US,D,20230913,000000,107.74,107.74,106.08,106.43,435819,0
+CINF.US,D,20230914,000000,107.02,108.515,106.66,108.44,667183,0
+CINF.US,D,20230915,000000,107.67,107.82,106.65,107.19,1120305,0
+CINF.US,D,20230918,000000,107.2,108.9,106.2776,108.44,608148,0
+CINF.US,D,20230919,000000,108.51,109.36,108.36,109.06,551411,0
+CINF.US,D,20230920,000000,109.53,110.57,109.22,109.52,672696,0
+CINF.US,D,20230921,000000,109.5,109.5,107.03,107.44,660398,0
+CINF.US,D,20230922,000000,107.25,107.6875,106.81,107.01,566118,0
+CINF.US,D,20230925,000000,106.9,107.01,106.245,106.64,499393,0
+CINF.US,D,20230926,000000,106.45,107.16,104.2,105.2,1237113,0
+CINF.US,D,20230927,000000,105.48,105.48,104.1,104.7,499391,0
+CINF.US,D,20230928,000000,104.8,105.46,103.42,103.7,634144,0
+CINF.US,D,20230929,000000,103.71,104.25,101.95,102.29,622496,0
+CINF.US,D,20231002,000000,101.84,101.84,99.57,100.06,754923,0
+CINF.US,D,20231003,000000,99.94,100.56,99.06,99.78,548827,0
+CINF.US,D,20231004,000000,99.98,101.095,98.455,100.88,690118,0
+CINF.US,D,20231005,000000,100.68,101.93,100.67,101.34,672274,0
+CINF.US,D,20231006,000000,100.74,101.16,100.04,100.26,953012,0
+CINF.US,D,20231009,000000,100.51,102.31,100.01,102.3,690301,0
+CINF.US,D,20231010,000000,102.45,103.26,101.29,101.39,749593,0
+CINF.US,D,20231011,000000,101.53,102.64,101.53,102.27,568937,0
+CINF.US,D,20231012,000000,102.81,102.81,100.69,101.35,525661,0
+CINF.US,D,20231013,000000,102.31,103.1538,101.33,101.8,552790,0
+CINF.US,D,20231016,000000,102.83,103.8299,102.42,103.1,659297,0
+CINF.US,D,20231017,000000,102.82,104.83,102.72,104.05,677919,0
+CINF.US,D,20231018,000000,103.91,103.91,102.35,102.54,632876,0
+CINF.US,D,20231019,000000,102.73,102.73,100.61,100.92,677507,0
+CINF.US,D,20231020,000000,101.13,101.45,98.57,98.63,739467,0
+CINF.US,D,20231023,000000,98.48,98.77,97.49,98.2,584724,0
+CINF.US,D,20231024,000000,98.65,99.93,98.65,99.82,465955,0
+CINF.US,D,20231025,000000,99.27,101.33,98.1,98.39,1481272,0
+CINF.US,D,20231026,000000,98.65,100.05,98,99.68,1207747,0
+CINF.US,D,20231027,000000,97.55,102.53,96.86,97.58,1453478,0
+CINF.US,D,20231030,000000,98.5,100.87,97.7232,100.3,1153698,0
+CINF.US,D,20231031,000000,100.39,100.6,98.97,99.67,1523157,0
+CINF.US,D,20231101,000000,100.4,102.14,99.615,101.93,727458,0
+CINF.US,D,20231102,000000,102.44,103.88,99.685,99.89,770918,0
+CINF.US,D,20231103,000000,101.23,102.1,100.82,100.88,672821,0
+CINF.US,D,20231106,000000,100.88,101.22,99.715,100.11,454563,0
+CINF.US,D,20231107,000000,100.11,100.87,99.66,100.63,477733,0
+CINF.US,D,20231108,000000,101.07,101.07,99.625,99.84,265299,0
+CINF.US,D,20231109,000000,100.03,100.355,98.99,99.09,419648,0
+CINF.US,D,20231110,000000,99.43,99.9,98.65,99.73,482192,0
+CINF.US,D,20231113,000000,99.55,100,99.01,99.18,464573,0
+CINF.US,D,20231114,000000,100.17,102.685,99.84,102.2,625374,0
+CINF.US,D,20231115,000000,102.29,103.125,101.27,101.38,512038,0
+CINF.US,D,20231116,000000,101.6,102.21,100.99,101.08,519448,0
+CINF.US,D,20231117,000000,101.42,101.7,100.44,100.89,613974,0
+CINF.US,D,20231120,000000,100.95,101.0543,99.61,100.78,592609,0
+CINF.US,D,20231121,000000,100.94,101.91,100.94,101.57,418112,0
+CINF.US,D,20231122,000000,101.74,102.19,101.0279,102.04,280069,0
+CINF.US,D,20231124,000000,102.25,102.69,101.88,102.68,178254,0
+CINF.US,D,20231127,000000,102.45,102.55,101.34,102.5,334929,0
+CINF.US,D,20231128,000000,102.18,102.51,100.64,100.69,685258,0
+CINF.US,D,20231129,000000,100.84,101.16,99.92,100.66,582431,0
+CINF.US,D,20231130,000000,100.92,102.87,100.6,102.79,713893,0
+CINF.US,D,20231201,000000,102.58,103.43,102.185,102.65,473854,0
+CINF.US,D,20231204,000000,102.48,103.88,102.46,103.77,596409,0
+CINF.US,D,20231205,000000,103.77,104.015,102.89,103.17,489353,0
+CINF.US,D,20231206,000000,103.32,103.7,101.37,101.54,444859,0
+CINF.US,D,20231207,000000,101.87,102.69,101.3801,102.61,657555,0
+CINF.US,D,20231208,000000,102.77,103.11,102.0994,102.8,478243,0
+CINF.US,D,20231211,000000,103.37,104.35,103.21,103.91,1488203,0
+CINF.US,D,20231212,000000,104,104.89,103.555,104.63,636910,0
+CINF.US,D,20231213,000000,104.8,106.09,103.89,105.98,924457,0
+CINF.US,D,20231214,000000,106.79,106.79,104.52,104.94,942225,0
+CINF.US,D,20231215,000000,104.75,105.205,101.64,102.48,1798182,0
+CINF.US,D,20231218,000000,102.22,102.6,101.12,101.94,735450,0
+CINF.US,D,20231219,000000,101.98,103.075,101.71,102.33,881305,0
+CINF.US,D,20231220,000000,102.2,102.67,100.97,100.98,604779,0
+CINF.US,D,20231221,000000,101.11,102.26,100.31,101.85,508238,0
+CINF.US,D,20231222,000000,102.34,102.65,101.4785,101.85,344734,0
+CINF.US,D,20231226,000000,101.86,102.86,101.41,102.55,297452,0
+CINF.US,D,20231227,000000,102.35,103.005,101.8,102.75,370282,0
+CINF.US,D,20231228,000000,102.88,103.685,102.88,103.39,268668,0
+CINF.US,D,20231229,000000,103.3,103.67,102.92,103.46,656740,0
+CINF.US,D,20240102,000000,103.39,105.96,103.2621,105.88,899937,0
+CINF.US,D,20240103,000000,106.04,106.8,105.09,105.24,624782,0
+CINF.US,D,20240104,000000,105.93,107.35,105.93,106.6,712600,0
+CINF.US,D,20240105,000000,106.89,108.07,106.725,107.36,475600,0
+CINF.US,D,20240108,000000,107.59,107.74,106.25,107.49,643370,0
+CINF.US,D,20240109,000000,107.03,107.225,105.27,106.51,438220,0
+CINF.US,D,20240110,000000,106.4,107.49,105.9896,107.42,505846,0
+CINF.US,D,20240111,000000,107.51,108.36,107.16,108.27,656798,0
+CINF.US,D,20240112,000000,108.87,109.29,106.62,107.37,914195,0
+CINF.US,D,20240116,000000,107.37,108.13,106.61,107.29,616029,0
+CINF.US,D,20240117,000000,107.05,108.57,107.01,107.3,455241,0
+CINF.US,D,20240118,000000,106.71,108.35,106.4,108.27,464104,0
+CINF.US,D,20240119,000000,109.74,111.96,109.73,111.29,858271,0
+CINF.US,D,20240122,000000,111.75,112.27,111.21,111.95,508937,0
+CINF.US,D,20240123,000000,112.1,112.49,111.27,111.75,1032682,0
+CINF.US,D,20240124,000000,112.07,113.21,111.77,112.95,604100,0
+CINF.US,D,20240125,000000,113.72,113.83,111.27,112.3,619113,0
+CINF.US,D,20240126,000000,112.62,112.62,111.79,112.21,414558,0
+CINF.US,D,20240129,000000,110.45,112.03,110.01,111.93,704953,0
+CINF.US,D,20240130,000000,111.68,112.2913,110.99,112.03,509882,0
+CINF.US,D,20240131,000000,112.33,112.91,110.6,110.8,1547062,0
+CINF.US,D,20240201,000000,110.09,110.88,108.565,110.57,761492,0
+CINF.US,D,20240202,000000,110.96,112.9168,110.93,112.22,780720,0
+CINF.US,D,20240205,000000,111.46,112.3,111,111.77,660557,0
+CINF.US,D,20240206,000000,111.8,112.835,111.8,112.1,786803,0
+CINF.US,D,20240207,000000,107.97,108.99,104.78,107.03,1701542,0
+CINF.US,D,20240208,000000,107.05,108.01,105.75,107.6,939690,0
+CINF.US,D,20240209,000000,107.65,109.48,107.12,108.89,647224,0
+CINF.US,D,20240212,000000,109.33,111.25,109.33,110.53,787677,0
+CINF.US,D,20240213,000000,110.53,111.23,107.75,109.62,798035,0
+CINF.US,D,20240214,000000,110.12,111.55,109.98,110.94,665450,0
+CINF.US,D,20240215,000000,111.06,112.85,110.895,112.41,711087,0
+CINF.US,D,20240216,000000,112.37,113.345,111.38,111.86,685277,0
+CINF.US,D,20240220,000000,111.61,112.34,110.81,110.94,448467,0
+CINF.US,D,20240221,000000,111.49,111.61,110.58,111.25,898072,0
+CINF.US,D,20240222,000000,111.33,112.315,110.785,112.11,624017,0
+CINF.US,D,20240223,000000,112.64,113.17,112.32,112.81,741791,0
+CINF.US,D,20240226,000000,112.15,112.87,111.27,112.24,482519,0
+CINF.US,D,20240227,000000,112.22,113.39,111.66,113.32,485376,0
+CINF.US,D,20240228,000000,113.3,114.1,112.73,113.7,861332,0
+CINF.US,D,20240229,000000,114.47,114.47,112.25,114,1266531,0
+CINF.US,D,20240301,000000,114,114.16,113.13,113.54,540951,0
+CINF.US,D,20240304,000000,113.25,113.78,112.26,112.42,847335,0
+CINF.US,D,20240305,000000,112.36,113.045,111.5,111.96,593938,0
+CINF.US,D,20240306,000000,117.93,119.38,116.02,117.79,2247941,0
+CINF.US,D,20240307,000000,118,118.27,116.75,117.23,1327966,0
+CINF.US,D,20240308,000000,117.25,118.76,117.1,117.29,765549,0
+CINF.US,D,20240311,000000,117.01,118.07,116.7,117.38,878409,0
+CINF.US,D,20240312,000000,117.17,118.65,117.1,118.34,877513,0
+CINF.US,D,20240313,000000,118.82,119.99,118.45,118.91,674388,0
+CINF.US,D,20240314,000000,119.03,119.9325,117.75,119.81,1093524,0
+CINF.US,D,20240315,000000,119.81,121.38,119.41,119.9,10787296,0
+CINF.US,D,20240318,000000,119.09,119.42,117.71,118.22,958093,0
+CINF.US,D,20240319,000000,118.69,119.2443,117.69,117.87,889448,0
+CINF.US,D,20240320,000000,117.56,119.2,117.06,118.6,483191,0
+CINF.US,D,20240321,000000,118.6,119.2,118.045,118.84,492201,0
+CINF.US,D,20240322,000000,119.29,119.695,117.38,117.42,727340,0
+CINF.US,D,20240325,000000,118.5,121.19,118.5,120.76,971514,0
+CINF.US,D,20240326,000000,120.55,121.61,120.18,120.28,773828,0
+CINF.US,D,20240327,000000,120.87,123.365,120.87,123.29,807442,0
+CINF.US,D,20240328,000000,123.73,124.35,123.235,124.17,762681,0
+CINF.US,D,20240401,000000,123.96,123.96,122.07,122.17,663206,0
+CINF.US,D,20240402,000000,122.73,123.01,121.55,121.65,693509,0
+CINF.US,D,20240403,000000,121.23,122.305,120.03,121.29,486107,0
+CINF.US,D,20240404,000000,122.1,122.34,119.88,120.28,419960,0
+CINF.US,D,20240405,000000,120.96,121.657,120.47,121.52,424039,0
+CINF.US,D,20240408,000000,121.74,122.51,121.01,121.9,517951,0
+CINF.US,D,20240409,000000,122.5,122.79,119.543,119.88,394459,0
+CINF.US,D,20240410,000000,119.88,121.3,119.655,120.84,573737,0
+CINF.US,D,20240411,000000,121.29,121.29,119.1,119.17,527347,0
+CINF.US,D,20240412,000000,119.1,120.11,118.421,118.62,464551,0
+CINF.US,D,20240415,000000,119.99,120,116.545,116.8,830205,0
+CINF.US,D,20240416,000000,116.65,117.85,116.33,117.07,529890,0
+CINF.US,D,20240417,000000,116.64,117.3,115.15,115.3,876043,0
+CINF.US,D,20240418,000000,116.7,117.9,116.37,117.52,808157,0
+CINF.US,D,20240419,000000,118.22,120.03,118.1,119.95,808530,0
+CINF.US,D,20240422,000000,120.9,121.85,119.76,120.96,484473,0
+CINF.US,D,20240423,000000,121.21,121.86,120.7,120.83,528535,0
+CINF.US,D,20240424,000000,119.83,120.57,119.47,119.92,601915,0
+CINF.US,D,20240425,000000,119.15,119.55,118.04,118.44,717138,0
+CINF.US,D,20240426,000000,118.26,118.26,109.93,110.88,2184563,0
+CINF.US,D,20240429,000000,111.29,114.64,111.1897,113.55,1372447,0
+CINF.US,D,20240430,000000,113.04,116.04,113.04,115.69,1289782,0
+CINF.US,D,20240501,000000,115.69,118.52,115.69,117.3,1039428,0
+CINF.US,D,20240502,000000,118.33,118.45,115.3229,116.16,883037,0
+CINF.US,D,20240503,000000,115.79,117.24,115.03,116.94,593865,0
+CINF.US,D,20240506,000000,117.66,118.0668,117.045,117.38,378703,0
+CINF.US,D,20240507,000000,117.96,118.185,117.05,117.2,411409,0
+CINF.US,D,20240508,000000,117.34,117.825,117.1,117.44,399267,0
+CINF.US,D,20240509,000000,117.15,118.529,117.15,118.31,403924,0
+CINF.US,D,20240510,000000,118.31,119.19,118.13,118.87,331292,0
+CINF.US,D,20240513,000000,119.04,119.485,118.13,118.33,300205,0
+CINF.US,D,20240514,000000,118.55,119.04,117.82,118.21,330765,0
+CINF.US,D,20240515,000000,118.07,118.385,117.09,117.29,312783,0
+CINF.US,D,20240516,000000,117.92,118.94,117.54,118.52,578044,0
+CINF.US,D,20240517,000000,119.2,120.14,118.45,120.06,463504,0
+CINF.US,D,20240520,000000,120.1,120.2066,117.36,117.95,625232,0
+CINF.US,D,20240521,000000,118.6,118.99,118.311,118.59,418852,0
+CINF.US,D,20240522,000000,118.66,119.61,118.47,118.82,545994,0
+CINF.US,D,20240523,000000,118.67,118.67,117.01,117.11,398412,0
+CINF.US,D,20240524,000000,117.49,117.9597,116.99,117.68,529860,0
+CINF.US,D,20240528,000000,117.02,117.22,115.54,115.74,574496,0
+CINF.US,D,20240529,000000,115.43,115.65,114.43,114.66,537020,0
+CINF.US,D,20240530,000000,114.47,116.722,114.355,116.2,734979,0
+CINF.US,D,20240531,000000,116.1,117.65,115.94,117.58,944911,0
+CINF.US,D,20240603,000000,117.32,117.7,115.45,116.35,405443,0
+CINF.US,D,20240604,000000,115.95,116.115,114.355,114.84,703201,0
+CINF.US,D,20240605,000000,115.03,115.28,113.36,114.62,425586,0
+CINF.US,D,20240606,000000,114.57,115.47,114.23,114.91,361054,0
+CINF.US,D,20240607,000000,115.27,116.73,114.9116,115.97,327758,0
+CINF.US,D,20240610,000000,115.43,115.43,114.49,115.26,410662,0
+CINF.US,D,20240611,000000,114.65,115.74,113.155,113.9,689413,0
+CINF.US,D,20240612,000000,114,114.47,113.1,113.69,530771,0
+CINF.US,D,20240613,000000,113.39,113.88,112.2,113.66,521244,0
+CINF.US,D,20240614,000000,112.69,113.23,111.92,112.27,670762,0
+CINF.US,D,20240617,000000,112.27,113.98,112.27,113.81,444512,0
+CINF.US,D,20240618,000000,113.02,114.39,112.78,113.67,525007,0
+CINF.US,D,20240620,000000,114.22,116.125,114.2,115.4,1063562,0
+CINF.US,D,20240621,000000,115.61,115.61,114.19,115.21,1199841,0
+CINF.US,D,20240624,000000,115.2,117.1,114.84,116.61,547723,0
+CINF.US,D,20240625,000000,116.9,117.54,115.365,115.82,597831,0
+CINF.US,D,20240626,000000,115.45,115.45,113.7,114.94,666349,0
+CINF.US,D,20240627,000000,115.38,116.73,114.41,116.68,427236,0
+CINF.US,D,20240628,000000,118.18,119.28,117.02,118.1,1867590,0
+CINF.US,D,20240701,000000,118.985,119.74,118.37,119.19,736226,0
+CINF.US,D,20240702,000000,118.12,119.485,118.12,118.85,879472,0
+CINF.US,D,20240703,000000,118.54,119.14,116.69,116.72,485607,0
+CINF.US,D,20240705,000000,116.34,116.4575,114.75,115.7,1034832,0
+CINF.US,D,20240708,000000,116.47,117.65,116.45,116.68,390728,0
+CINF.US,D,20240709,000000,116.56,118.46,116.15,116.93,524854,0
+CINF.US,D,20240710,000000,117.22,119.16,117.21,119.1,701192,0
+CINF.US,D,20240711,000000,119.61,121.54,119.0727,121.41,1180595,0
+CINF.US,D,20240712,000000,122.22,123.54,121.65,122.34,662556,0
+CINF.US,D,20240715,000000,122.74,124.28,122.525,123.26,729994,0
+CINF.US,D,20240716,000000,123.71,125.96,123.5734,125.13,626315,0
+CINF.US,D,20240717,000000,125.94,128.17,125.94,127.17,816154,0
+CINF.US,D,20240718,000000,126.59,128.23,125.79,126.01,571800,0
+CINF.US,D,20240719,000000,126.32,126.46,120.34,121.03,989434,0
+CINF.US,D,20240722,000000,121.85,122,120.18,120.39,625703,0
+CINF.US,D,20240723,000000,120.39,121.41,119.72,121.2,696435,0
+CINF.US,D,20240724,000000,121.95,121.95,119.79,120.03,754932,0
+CINF.US,D,20240725,000000,120.75,122.73,120.02,120.3,780752,0
+CINF.US,D,20240726,000000,116,125.765,115.43,123.96,889459,0
+CINF.US,D,20240729,000000,124.59,126.62,124.59,126.45,651018,0
+CINF.US,D,20240730,000000,127.45,130.565,127.27,130.18,1073599,0
+CINF.US,D,20240731,000000,129.78,131.08,129.19,130.62,1438468,0
+CINF.US,D,20240801,000000,131.25,132.69,127.13,129.94,1713583,0
+CINF.US,D,20240802,000000,129.08,130.67,126.64,130.35,1138385,0
+CINF.US,D,20240805,000000,129.14,129.14,125.02,125.82,892371,0
+CINF.US,D,20240806,000000,126.09,129.06,126.09,126.78,606626,0
+CINF.US,D,20240807,000000,127.1,128.41,125.87,126.27,651035,0
+CINF.US,D,20240808,000000,126.61,127.69,126.55,127.36,367415,0
+CINF.US,D,20240809,000000,127.23,128.27,126.45,128.18,296725,0
+CINF.US,D,20240812,000000,128.04,128.54,126.8,126.86,275438,0
+CINF.US,D,20240813,000000,127.77,128.6,126.65,128.47,411959,0
+CINF.US,D,20240814,000000,128.39,130.67,127.66,130.07,553943,0
+CINF.US,D,20240815,000000,130.77,131.21,129.31,129.87,433422,0
+CINF.US,D,20240816,000000,129.08,131.27,129.02,131.12,515003,0
+CINF.US,D,20240819,000000,131.14,131.9799,131.125,131.32,216824,0
+CINF.US,D,20240820,000000,131.32,131.495,130.44,130.66,258556,0
+CINF.US,D,20240821,000000,131.6,131.9999,130.23,131.04,236701,0
+CINF.US,D,20240822,000000,130.98,132.05,130.3301,131.97,352978,0
+CINF.US,D,20240823,000000,132.61,133.12,131.75,132.81,200361,0
+CINF.US,D,20240826,000000,133.11,134.23,132.43,132.56,224768,0
+CINF.US,D,20240827,000000,132.94,133.71,132.59,133.6,339549,0
+CINF.US,D,20240828,000000,133.91,134.905,132.83,134.82,456635,0
+CINF.US,D,20240829,000000,135,135.92,133.53,135.61,372041,0
+CINF.US,D,20240830,000000,135.75,137.51,135.6,137.03,726397,0
+CINF.US,D,20240903,000000,136.79,138.42,136.42,137.57,528571,0
+CINF.US,D,20240904,000000,138.55,139.3399,137.41,138.2,578829,0
+CINF.US,D,20240905,000000,138.91,139.145,135.67,136.34,465980,0
+CINF.US,D,20240906,000000,136.33,137.325,134.97,135.39,468423,0
+CINF.US,D,20240909,000000,136.14,138.485,133.88,137.47,840626,0
+CINF.US,D,20240910,000000,137.47,138.56,136.53,137.44,327716,0
+CINF.US,D,20240911,000000,136.85,137.125,132.22,133.97,597737,0
+CINF.US,D,20240912,000000,133.99,135.22,133.55,135.12,305245,0
+CINF.US,D,20240913,000000,135.62,136.37,134.84,135.82,315221,0
+CINF.US,D,20240916,000000,136.54,137.61,135.92,137.18,626184,0
+CINF.US,D,20240917,000000,136.38,137.61,135.92,136.17,761518,0
+CINF.US,D,20240918,000000,136.44,137.34,135.74,136.3,434819,0
+CINF.US,D,20240919,000000,136.96,137.65,134.345,135.77,384413,0
+CINF.US,D,20240920,000000,135.32,135.86,134.43,134.63,1523029,0
+CINF.US,D,20240923,000000,135.46,136.285,134.7,136.23,383298,0
+CINF.US,D,20240924,000000,136.23,136.6,134.685,136.19,291227,0
+CINF.US,D,20240925,000000,137.26,137.26,135.1,135.22,443480,0
+CINF.US,D,20240926,000000,135.68,136.205,134.18,134.96,412867,0
+CINF.US,D,20240927,000000,135.19,136.255,135,135.64,364625,0
+CINF.US,D,20240930,000000,136.01,136.42,134,136.12,601725,0
+CINF.US,D,20241001,000000,136.41,137.93,135.01,137.28,515925,0
+CINF.US,D,20241002,000000,137.28,137.71,136.47,136.7,279686,0
+CINF.US,D,20241003,000000,136.29,136.32,135.2,135.74,240699,0
+CINF.US,D,20241004,000000,136,138.92,135.5,138.72,432250,0
+CINF.US,D,20241007,000000,138.78,138.94,132.13,132.86,561710,0
+CINF.US,D,20241008,000000,133.82,135.2,133.82,133.88,498201,0
+CINF.US,D,20241009,000000,133.67,135.55,133.5964,134.69,392234,0
+CINF.US,D,20241010,000000,136.28,137.01,134.24,135.01,480920,0
+CINF.US,D,20241011,000000,135.85,137.47,135.46,136.39,489132,0
+CINF.US,D,20241014,000000,136.35,137,135.06,136.88,427730,0
+CINF.US,D,20241015,000000,136.71,138.98,136.64,136.8,515346,0
+CINF.US,D,20241016,000000,136.61,138.74,136.5804,138.22,587994,0
+CINF.US,D,20241017,000000,140.5,141.83,139.81,141.3,1007687,0
+CINF.US,D,20241018,000000,140.96,141.68,139.93,141.4,625616,0
+CINF.US,D,20241021,000000,141.53,142.25,139.679,140.17,452101,0
+CINF.US,D,20241022,000000,139.51,139.64,137.03,138.6,428273,0
+CINF.US,D,20241023,000000,138.24,139.22,137.33,138.88,373615,0
+CINF.US,D,20241024,000000,139.1,139.52,137.885,138.24,616562,0
+CINF.US,D,20241025,000000,139.59,141.91,137.82,141.25,857205,0
+CINF.US,D,20241028,000000,142.11,144.82,141.67,144.49,866618,0
+CINF.US,D,20241029,000000,144.61,145.3299,141.3064,142,670607,0
+CINF.US,D,20241030,000000,141.96,143.845,141.96,143.44,543559,0
+CINF.US,D,20241031,000000,143.31,143.85,140.76,140.83,1067872,0
+CINF.US,D,20241101,000000,140.88,142.685,140.5,140.65,393565,0
+CINF.US,D,20241104,000000,140.29,140.785,137.65,138.19,551086,0
+CINF.US,D,20241105,000000,138.18,140.6,138.13,140.37,484026,0
+CINF.US,D,20241106,000000,149,150.96,147.84,149.68,868245,0
+CINF.US,D,20241107,000000,148.71,148.95,146.45,147.12,489543,0
+CINF.US,D,20241108,000000,147.73,149.29,147.31,148.69,412717,0
+CINF.US,D,20241111,000000,149.78,152.3,149.375,151.17,411960,0
+CINF.US,D,20241112,000000,150.7,152.21,150.4,151.18,358875,0
+CINF.US,D,20241113,000000,149.17,151.74,149.17,150.78,371668,0
+CINF.US,D,20241114,000000,150.7,150.7,148.74,149.55,639248,0
+CINF.US,D,20241115,000000,150.01,151.95,149.5101,151.78,760217,0
+CINF.US,D,20241118,000000,151.6,152.85,150.82,152.13,420190,0
+CINF.US,D,20241119,000000,149.91,150.75,148.905,150.58,320260,0
+CINF.US,D,20241120,000000,151.38,151.99,150.19,151.62,403406,0
+CINF.US,D,20241121,000000,152.71,155.25,151.77,154.85,478106,0
+CINF.US,D,20241122,000000,154.36,156.87,154.31,156.47,391555,0
+CINF.US,D,20241125,000000,157.86,159.75,157.41,159.42,876391,0
+CINF.US,D,20241126,000000,159.42,159.81,158.59,159.61,468786,0
+CINF.US,D,20241127,000000,160.15,161.745,159.9,160.16,456877,0
+CINF.US,D,20241129,000000,160.46,160.76,159.01,159.83,361209,0
+CINF.US,D,20241202,000000,159.92,160.03,156.5552,157.58,548739,0
+CINF.US,D,20241203,000000,158.54,158.54,156.24,156.49,473390,0
+CINF.US,D,20241204,000000,156.44,156.879,155,156.3,338466,0
+CINF.US,D,20241205,000000,156.82,158.02,156.265,157.16,531606,0
+CINF.US,D,20241206,000000,156.97,157.75,155.23,156.03,332210,0
+CINF.US,D,20241209,000000,155.85,156.12,152.81,153.65,362192,0
+CINF.US,D,20241210,000000,152.7,153.03,148.81,149.83,975422,0
+CINF.US,D,20241211,000000,150.19,152,149.04,151.68,578598,0
+CINF.US,D,20241212,000000,152.56,153.39,151.34,152.16,490818,0
+CINF.US,D,20241213,000000,152.63,153.54,151.6,152.22,455678,0
+CINF.US,D,20241216,000000,153.16,153.99,152.06,152.29,818902,0
+CINF.US,D,20241217,000000,151.06,151.16,147.14,147.8,760654,0
+CINF.US,D,20241218,000000,146.72,148.36,142.88,143,861429,0
+CINF.US,D,20241219,000000,142.71,144.44,141.67,142.23,680608,0
+CINF.US,D,20241220,000000,141.35,144.85,141.03,144.57,2881186,0
+CINF.US,D,20241223,000000,143.84,144.48,142.04,142.9,664613,0
+CINF.US,D,20241224,000000,142.96,145.27,142.73,145.27,274313,0
+CINF.US,D,20241226,000000,145.07,145.65,143.97,145.31,315743,0
+CINF.US,D,20241227,000000,144.18,145.42,143.1,144.05,386923,0
+CINF.US,D,20241230,000000,142.59,143.705,141.475,143.14,430522,0
+CINF.US,D,20241231,000000,143.44,144.1768,143.04,143.7,329500,0
+CINF.US,D,20250102,000000,143.9,144.67,142.26,142.48,534591,0
+CINF.US,D,20250103,000000,142.51,143.31,140.975,142.1,465815,0
+CINF.US,D,20250106,000000,141.91,144.81,141,141.75,596886,0
+CINF.US,D,20250107,000000,141.99,143.335,140.805,142.31,483682,0
+CINF.US,D,20250108,000000,142.31,142.31,139.95,141.71,700619,0
+CINF.US,D,20250110,000000,139.19,139.205,132.99,135.58,1151816,0
+CINF.US,D,20250113,000000,135.59,136.785,133.67,135.92,582181,0
+CINF.US,D,20250114,000000,136.13,139.58,136.035,139.49,614738,0
+CINF.US,D,20250115,000000,143.09,143.9399,140.77,141.24,679850,0
+CINF.US,D,20250116,000000,140.99,143.34,140.99,142.91,434770,0
+CINF.US,D,20250117,000000,143.66,144.115,140.5,140.66,607825,0
+CINF.US,D,20250121,000000,141.16,142.43,138.175,140.13,823654,0
+CINF.US,D,20250122,000000,141.11,141.64,137.88,138.01,775350,0
+CINF.US,D,20250123,000000,137.59,138.625,135.95,136.07,771755,0
+CINF.US,D,20250124,000000,135.52,137.33,135.52,137.24,392548,0
+CINF.US,D,20250127,000000,137.71,141.125,137.71,140.89,612112,0
+CINF.US,D,20250128,000000,140.75,141.18,138.71,139.42,509847,0
+CINF.US,D,20250129,000000,139.51,140.31,137.44,138.27,668593,0
+CINF.US,D,20250130,000000,139.21,140.03,138.2,139.04,571542,0
+CINF.US,D,20250131,000000,138.55,138.615,136.43,137.05,1757292,0
+CINF.US,D,20250203,000000,137.07,137.864,134.055,136.93,1003109,0
+CINF.US,D,20250204,000000,136.66,137.48,135.395,135.63,762205,0
+CINF.US,D,20250205,000000,136.35,137.06,135.38,136.77,666770,0
+CINF.US,D,20250206,000000,137.66,138,136.595,137.91,764588,0
+CINF.US,D,20250207,000000,138.08,138.755,136.46,136.96,632355,0
+CINF.US,D,20250210,000000,137.41,137.73,135.44,135.62,833626,0
+CINF.US,D,20250211,000000,141.505,145.14,138.5,139.43,1374158,0
+CINF.US,D,20250212,000000,136.87,136.87,132.245,133.67,940804,0
+CINF.US,D,20250213,000000,134,137.29,133.81,137.19,1121572,0
+CINF.US,D,20250214,000000,137.06,138.7851,136.335,136.97,948657,0
+CINF.US,D,20250218,000000,136.97,137.04,135.6,136.61,939194,0
+CINF.US,D,20250219,000000,136.51,137.5,134.92,136.43,641723,0
+CINF.US,D,20250220,000000,135.77,135.93,133.66,135.77,603478,0
+CINF.US,D,20250221,000000,135.83,136.85,134.9,135.14,468571,0
+CINF.US,D,20250224,000000,135.77,138.15,135.77,137.13,640113,0
+CINF.US,D,20250225,000000,137.76,140.468,137.56,139.94,853575,0
+CINF.US,D,20250226,000000,140.21,141.12,139.45,140.18,673108,0
+CINF.US,D,20250227,000000,140.38,144.73,140.35,144.55,707269,0
+CINF.US,D,20250228,000000,145.82,147.95,145.2451,147.81,961617,0
+CINF.US,D,20250303,000000,148.18,150.39,146.555,147.48,751914,0
+CINF.US,D,20250304,000000,147.86,148.23,143.13,143.26,964020,0
+CINF.US,D,20250305,000000,142.74,145.4736,142.31,143.18,618138,0
+CINF.US,D,20250306,000000,141.93,142.13,140.06,140.77,820965,0
+CINF.US,D,20250307,000000,140.23,141.185,138.1,139.96,654689,0
+CINF.US,D,20250310,000000,139.4,142.17,137.67,138.46,640974,0
+CINF.US,D,20250311,000000,138.74,141.06,136.71,140.13,925607,0
+CINF.US,D,20250312,000000,140.18,141.67,137.38,139.96,1168338,0
+CINF.US,D,20250313,000000,139.74,142.34,139.45,141.99,1489848,0
+CINF.US,D,20250314,000000,142.66,145.57,141.95,145.39,1238608,0
+CINF.US,D,20250317,000000,145.05,147.59,144.22,147.22,833800,0
+CINF.US,D,20250318,000000,147.15,147.6,145.82,145.88,1156574,0
+CINF.US,D,20250319,000000,145.6,148.32,145.6,147.68,754079,0
+CINF.US,D,20250320,000000,146.86,147.99,145.2,146.22,845363,0
+CINF.US,D,20250321,000000,145.63,146.7,143.605,145.62,3566818,0
+CINF.US,D,20250324,000000,145.51,146.46,144.42,145.67,600217,0
+CINF.US,D,20250325,000000,145.67,146.98,144.46,145.8,788089,0
+CINF.US,D,20250326,000000,146.3,148.035,145.54,146.49,601200,0
+CINF.US,D,20250327,000000,146.74,148.03,145.6,147.54,652042,0
+CINF.US,D,20250328,000000,147.54,149.0162,145.28,145.55,593781,0
+CINF.US,D,20250331,000000,145.55,148.425,145.365,147.72,798596,0
+CINF.US,D,20250401,000000,147.73,148.69,145.66,147.45,532967,0
+CINF.US,D,20250402,000000,146.82,148.04,145.78,147.59,559098,0
+CINF.US,D,20250403,000000,144.03,146.61,142.99,144.7,926401,0
+CINF.US,D,20250404,000000,141.61,142.49,130.72,131.69,1339002,0
+CINF.US,D,20250407,000000,129.04,132.435,123.58,126.6,1156283,0
+CINF.US,D,20250408,000000,130.82,133.36,125.17,127.05,971049,0
+CINF.US,D,20250409,000000,125.16,135.21,123.015,134.63,1407758,0
+CINF.US,D,20250410,000000,134.25,134.37,129.91,131.6,799426,0
+CINF.US,D,20250411,000000,131.41,132.0099,128.03,131.09,842010,0
+CINF.US,D,20250414,000000,132.31,134.6,131.5408,133.31,572435,0
+CINF.US,D,20250415,000000,133.51,135.1067,132.92,133.33,430376,0
+CINF.US,D,20250416,000000,133.52,135.32,131.46,132.11,472486,0
+CINF.US,D,20250417,000000,133.01,133.79,131.59,132.24,463628,0
+CINF.US,D,20250421,000000,131.92,132.02,126.45,127.72,699662,0
+CINF.US,D,20250422,000000,129.92,133.35,129.5468,132.95,567232,0
+CINF.US,D,20250423,000000,134,137.46,133.24,134.05,735085,0
+CINF.US,D,20250424,000000,133.57,135.92,132.37,135.36,517414,0
+CINF.US,D,20250425,000000,134.4,135.04,132.14,133.69,686830,0
+CINF.US,D,20250428,000000,133.81,136.39,133.475,135.87,909753,0
+CINF.US,D,20250429,000000,144.21,144.21,136.58,139.85,1206913,0
+CINF.US,D,20250430,000000,139.45,139.9,135.86,139.21,979305,0
+CINF.US,D,20250501,000000,137.92,141.1,136.62,139.84,746176,0
+CINF.US,D,20250502,000000,141.07,144.08,140.47,143.58,522885,0
+CINF.US,D,20250505,000000,142.2,144.66,141.78,143.89,374555,0
+CINF.US,D,20250506,000000,143.07,145.27,142.68,144.92,504258,0
+CINF.US,D,20250507,000000,144.92,146.38,144.53,145.2,519875,0
+CINF.US,D,20250508,000000,146.28,148.295,145.4,146.67,441757,0
+CINF.US,D,20250509,000000,146.76,148.23,146.14,147.8,503004,0
+CINF.US,D,20250512,000000,150.07,150.07,146.91,150,578840,0
+CINF.US,D,20250513,000000,149.87,151,148.56,148.56,718256,0
+CINF.US,D,20250514,000000,147.98,148.375,145.1,146.3,515826,0
+CINF.US,D,20250515,000000,146.44,149.61,146.44,149.3,395049,0
+CINF.US,D,20250516,000000,149.3,150.89,148.82,150.86,635693,0
+CINF.US,D,20250519,000000,150.29,151.67,149.81,150.95,470939,0
+CINF.US,D,20250520,000000,150.32,150.98,149.9,150.17,384273,0
+CINF.US,D,20250521,000000,149.3,149.76,146.43,146.52,455150,0
+CINF.US,D,20250522,000000,146.52,146.72,144.27,145.3,531670,0
+CINF.US,D,20250523,000000,144.13,146.14,143.85,145.83,329731,0
+CINF.US,D,20250527,000000,147.59,149.53,146.13,149.47,448365,0
+CINF.US,D,20250528,000000,149.25,149.295,147.6,147.82,436668,0
+CINF.US,D,20250529,000000,147.86,150,147.58,149.97,473606,0
+CINF.US,D,20250530,000000,149.61,151.12,148.59,150.82,1106734,0
+CINF.US,D,20250602,000000,150.57,151.6,148.165,151.6,537202,0
+CINF.US,D,20250603,000000,151.6,152.33,148.34,151.51,517202,0
+CINF.US,D,20250604,000000,151.51,151.51,149.72,149.76,480328,0
+CINF.US,D,20250605,000000,149.76,150.08,148.37,149.87,419390,0
+CINF.US,D,20250606,000000,151,152.01,150.15,151.03,350110,0
+CINF.US,D,20250609,000000,151.03,151.06,145.74,148.97,386417,0
+CINF.US,D,20250610,000000,148.19,148.475,146.405,147.05,396683,0
+CINF.US,D,20250611,000000,146.98,147.67,145.795,146.99,427195,0
+CINF.US,D,20250612,000000,146.67,148.275,146.265,148.25,438341,0
+CINF.US,D,20250613,000000,147.29,148.13,145,146.36,440848,0
+CINF.US,D,20250616,000000,146.59,148.1,146.01,146.7,728959,0
+CINF.US,D,20250617,000000,145.55,145.79,143.63,145.27,509284,0
+CINF.US,D,20250618,000000,145.43,147.19,145.34,145.7,498597,0
+CINF.US,D,20250620,000000,145.7,146.8171,145.18,145.44,1159974,0
+CINF.US,D,20250623,000000,144.83,147.29,144.45,147.24,590955,0
+CINF.US,D,20250624,000000,147.92,147.92,146.35,146.69,533439,0
+CINF.US,D,20250625,000000,146.69,146.69,143.37,143.72,645646,0
+CINF.US,D,20250626,000000,144.37,145.95,143.83,145.76,337566,0
+CINF.US,D,20250627,000000,145.37,146.63,144.6199,146.23,1007403,0
+CINF.US,D,20250630,000000,145.86,149.33,145.64,148.92,721137,0
+CINF.US,D,20250701,000000,148.57,150.045,148.365,149.38,542760,0
+CINF.US,D,20250702,000000,149.06,149.06,144.575,146.11,542910,0
+CINF.US,D,20250703,000000,146.41,148.7,145.4401,148.59,472524,0
+CINF.US,D,20250707,000000,148.35,149.08,145.45,146.23,442797,0
+CINF.US,D,20250708,000000,145.96,147.21,145.425,146.09,539378,0
+CINF.US,D,20250709,000000,146.72,146.75,145.36,146.71,670980,0
+CINF.US,D,20250710,000000,146.5,148.335,145.44,147.855,456473,0
+CINF.US,D,20250711,000000,147.41,148.25,146.1983,147.41,448866,0
+CINF.US,D,20250714,000000,147.34,149.58,147.2,149.26,340749,0
+CINF.US,D,20250715,000000,148.64,149.02,145.5202,145.8,885192,0
+CINF.US,D,20250716,000000,146.47,147.95,145,147.73,479482,0
+CINF.US,D,20250717,000000,146.755,149.39,145,149.03,578625,0
+CINF.US,D,20250718,000000,149.85,151.075,148.34,150.73,699338,0
+CINF.US,D,20250721,000000,150.39,151.2299,148.77,149,376027,0
+CINF.US,D,20250722,000000,149.59,151.26,148.995,151,382746,0
+CINF.US,D,20250723,000000,152.02,152.02,149.785,150.92,270983,0
+CINF.US,D,20250724,000000,150.04,150.065,146.33,147.87,659137,0
+CINF.US,D,20250725,000000,148.32,150.245,147.529,149.4,419300,0
+CINF.US,D,20250728,000000,149.06,149.525,147.07,147.1,829066,0
+CINF.US,D,20250729,000000,154.47,157.51,151.11,152.42,1149615,0
+CINF.US,D,20250730,000000,153.26,153.33,148.935,149.51,884965,0
+CINF.US,D,20250731,000000,149,150.68,146.97,147.51,869873,0
+CINF.US,D,20250801,000000,146.79,146.79,143.8742,146.19,694651,0
+CINF.US,D,20250804,000000,146.52,149.78,146.52,149.74,523361,0
+CINF.US,D,20250805,000000,150.39,151.14,149.5001,150.43,569210,0
+CINF.US,D,20250806,000000,150.85,154.43,150.43,154.05,811787,0
+CINF.US,D,20250807,000000,154.45,154.45,150.79,151.47,534738,0
+CINF.US,D,20250808,000000,151.66,153.44,149.38,150.13,510570,0
+CINF.US,D,20250811,000000,150.5,151.85,149.21,149.875,365489,0
+CINF.US,D,20250812,000000,150.07,151.46,149.82,151.39,423126,0
+CINF.US,D,20250813,000000,151.43,154.31,151.105,154.01,495831,0
+CINF.US,D,20250814,000000,154.01,154.6275,152.91,154.15,503338,0
+CINF.US,D,20250815,000000,155.35,155.44,150.54,151.06,760775,0
+CINF.US,D,20250818,000000,150.7,150.7,149.6,149.79,376290,0
+CINF.US,D,20250819,000000,150.11,152.41,150.11,152.38,542901,0
+CINF.US,D,20250820,000000,152.8,154.12,152.245,153.65,529390,0
+CINF.US,D,20250821,000000,153.19,153.91,152.88,152.96,384234,0
+CINF.US,D,20250822,000000,154.18,156.43,153.97,155.4,458350,0
+CINF.US,D,20250825,000000,155.4,155.9999,153.29,153.31,387445,0
+CINF.US,D,20250826,000000,153.31,153.9,152.47,153.59,557341,0
+CINF.US,D,20250827,000000,153.04,154.47,153.04,154.01,470540,0
+CINF.US,D,20250828,000000,153.97,154.02,152.88,153.4,466835,0
+CINF.US,D,20250829,000000,153.59,154.71,153.4,153.6,375893,0
+CINF.US,D,20250902,000000,153.09,153.48,151.96,152.95,399572,0
+CINF.US,D,20250903,000000,152.05,153.7,152.05,153.53,280178,0
+CINF.US,D,20250904,000000,154.5,155.63,154.45,155.59,229054,0
+CINF.US,D,20250905,000000,155.78,155.97,152.375,153.36,333269,0
+CINF.US,D,20250908,000000,153.42,153.579,151.54,153.46,345112,0
+CINF.US,D,20250909,000000,153.07,154.777,153.07,153.69,407975,0
+CINF.US,D,20250910,000000,152.33,152.95,151.22,152.31,443075,0
+CINF.US,D,20250911,000000,152.51,156.9,152.18,156.76,395252,0
+CINF.US,D,20250912,000000,156.36,157.67,156.135,156.86,613681,0
+CINF.US,D,20250915,000000,157.15,157.645,154.65,155.13,515882,0
+CINF.US,D,20250916,000000,154.69,154.7,153.1,153.27,434683,0
+CINF.US,D,20250917,000000,153.05,156.36,152.975,154.48,405937,0
+CINF.US,D,20250918,000000,153.66,156.095,153.66,155.93,426087,0
+CINF.US,D,20250919,000000,156.48,156.89,154.272,156.11,1123169,0
+CINF.US,D,20250922,000000,154.47,155.505,153.91,154.69,357860,0
+CINF.US,D,20250923,000000,154.05,156.03,154.05,154.44,302779,0
+CINF.US,D,20250924,000000,154.53,155.23,154.01,154.52,337629,0
+CINF.US,D,20250925,000000,154.83,156.5692,154.12,154.42,380409,0
+CINF.US,D,20250926,000000,155.29,157.14,155.15,156.9,312002,0
+CINF.US,D,20250929,000000,157.04,157.315,155.87,156.37,396898,0
+CINF.US,D,20250930,000000,156.46,158.4,155.8115,158.1,378685,0
+CINF.US,D,20251001,000000,157.5,160.34,157.21,159.79,484612,0
+CINF.US,D,20251002,000000,158.85,160.64,158.48,160.51,452283,0
+CINF.US,D,20251003,000000,160.51,164.034,160.51,163.29,594106,0
+CINF.US,D,20251006,000000,164.31,165.93,163.65,165.21,476007,0
+CINF.US,D,20251007,000000,165.21,166.895,165,165.69,406097,0
+CINF.US,D,20251008,000000,165.43,166.7945,164.77,165.55,445107,0
+CINF.US,D,20251009,000000,165.61,166.19,161.06,161.68,540361,0
+CINF.US,D,20251010,000000,162.64,163.55,158.7,158.97,712137,0
+CINF.US,D,20251013,000000,159,159.665,157.33,157.88,487064,0
+CINF.US,D,20251014,000000,157.42,159.3,156.705,158.75,498988,0
+CINF.US,D,20251015,000000,158.56,159.5299,155.525,156.35,573784,0
+CINF.US,D,20251016,000000,153.975,154.62,151.09,151.39,675438,0
+CINF.US,D,20251017,000000,151.72,154.43,151.72,153.02,592611,0
+CINF.US,D,20251020,000000,153.92,155.155,153.04,154.9,379489,0
+CINF.US,D,20251021,000000,154.06,156.87,153.524,156.29,496169,0
+CINF.US,D,20251022,000000,157.24,157.795,154.83,155.47,495949,0
+CINF.US,D,20251023,000000,155.66,156.59,154.93,155.72,350246,0
+CINF.US,D,20251024,000000,155.72,157.09,155.72,156.67,370215,0
+CINF.US,D,20251027,000000,156.74,158.34,156.5,157.64,657767,0
+CINF.US,D,20251028,000000,157.1,157.1,151.42,151.75,970742,0
+CINF.US,D,20251029,000000,150.7,152.27,150,151.83,790911,0
+CINF.US,D,20251030,000000,151.5,154.6098,150.925,154.36,742573,0
+CINF.US,D,20251031,000000,152.95,155.92,152.75,154.59,998835,0
+CINF.US,D,20251103,000000,153.86,154.905,151.99,153.66,750151,0
+CINF.US,D,20251104,000000,153.85,157.4,153.82,157.39,647273,0
+CINF.US,D,20251105,000000,157.77,160.26,156.8956,160.04,520441,0
+CINF.US,D,20251106,000000,160.19,161.87,160.095,161.38,603742,0
+CINF.US,D,20251107,000000,161.89,164.77,161.58,164.64,694816,0
+CINF.US,D,20251110,000000,164.24,167.095,163.685,166.4,431070,0
+CINF.US,D,20251111,000000,166.77,168,165.56,166.13,397388,0
+CINF.US,D,20251112,000000,165.72,168.2039,165.485,166.89,357874,0
+CINF.US,D,20251113,000000,166.71,167.9509,165.65,166.01,517676,0
+CINF.US,D,20251114,000000,166.14,166.54,163.74,163.9,510868,0
+CINF.US,D,20251117,000000,164.43,164.55,160.94,161.44,544821,0
+CINF.US,D,20251118,000000,161.82,164.145,161.0038,162.37,540547,0
+CINF.US,D,20251119,000000,162.57,162.89,160.58,161.65,403417,0
+CINF.US,D,20251120,000000,162.9,164.96,162.71,163.66,367347,0
+CINF.US,D,20251121,000000,164.09,167.89,163.82,166.02,606133,0
+CINF.US,D,20251124,000000,165.49,167.47,164.655,166.71,844260,0
+CINF.US,D,20251125,000000,168.2,169.23,167.88,168.38,374583,0
+CINF.US,D,20251126,000000,168.26,169.86,167.955,168.48,718014,0
+CINF.US,D,20251128,000000,169.25,169.43,167.22,167.59,266257,0
+CINF.US,D,20251201,000000,166.85,168.67,165.45,166.03,466768,0
+CINF.US,D,20251202,000000,166.03,166.81,163.52,163.77,759888,0
+CINF.US,D,20251203,000000,163.77,164.5587,161.66,162.83,497233,0
+CINF.US,D,20251204,000000,162.78,164.15,162.41,163.01,351002,0
+CINF.US,D,20251205,000000,162.41,162.78,161.08,162.3,393028,0
+CINF.US,D,20251208,000000,162.2,162.22,160.42,161.3,442894,0
+CINF.US,D,20251209,000000,161.4,163.09,161.37,161.49,353707,0
+CINF.US,D,20251210,000000,161.29,163.82,161.04,162.62,1030867,0
+CINF.US,D,20251211,000000,163.08,166.36,163.08,165.02,529882,0
+CINF.US,D,20251212,000000,166.37,167.3543,164.74,165.86,482659,0
+CINF.US,D,20251215,000000,166.8,167.6425,165.315,167.07,522377,0
+CINF.US,D,20251216,000000,167.97,168.095,163.355,165.42,666745,0
+CINF.US,D,20251217,000000,165.37,167.285,164.39,167.11,580150,0
+CINF.US,D,20251218,000000,166.73,168.22,166.45,167.91,461082,0
+CINF.US,D,20251219,000000,167.76,168.08,166.27,167.29,1077941,0
+CINF.US,D,20251222,000000,165.78,168.17,164.93,166.96,494759,0
+CINF.US,D,20251223,000000,166.96,167.78,165.74,165.78,763127,0
+CINF.US,D,20251224,000000,165.78,166.6525,164.96,165.87,227520,0
+CINF.US,D,20251226,000000,166.48,166.48,164.39,164.79,271787,0
+CINF.US,D,20251229,000000,165.18,165.78,164.31,164.99,552270,0
+CINF.US,D,20251230,000000,164.54,165.28,164.24,164.95,356665,0
+CINF.US,D,20251231,000000,164.59,164.68,162.91,163.32,453254,0
+CINF.US,D,20260102,000000,163.32,163.32,160.38,161.49,547280,0
+CINF.US,D,20260105,000000,160.24,163.28,159.3,161.96,637130,0
+CINF.US,D,20260106,000000,161.52,162.675,159.58,162.12,753534,0
+CINF.US,D,20260107,000000,161.65,163.4799,160.48,163.04,594252,0
+CINF.US,D,20260108,000000,163.29,166.275,163.025,165.19,576356,0
+CINF.US,D,20260109,000000,165.19,166.11,162.695,162.99,596673,0
+CINF.US,D,20260112,000000,162.66,164.79,161.66,163.63,628086,0
+CINF.US,D,20260113,000000,163.33,164.52,160.59,161.01,591901,0
+CINF.US,D,20260114,000000,161.22,163.82,161.22,163.68,567093,0
+CINF.US,D,20260115,000000,164.09,165.49,162.86,163.37,435190,0
+CINF.US,D,20260116,000000,163.05,163.18,161.7601,162.18,646169,0
+CINF.US,D,20260120,000000,162.3,163,160.35,160.81,667071,0
+CINF.US,D,20260121,000000,160.98,162.75,160.5,161.78,523383,0
+CINF.US,D,20260122,000000,161.57,161.57,157.56,158.15,794480,0
+CINF.US,D,20260123,000000,157.06,157.89,155.14,157.03,590610,0
+CINF.US,D,20260126,000000,157.92,159.635,157.42,157.98,725392,0
+CINF.US,D,20260127,000000,157.645,158.1,155.72,157.86,494684,0
+CINF.US,D,20260128,000000,157.31,159.35,156.365,158.4,527631,0
+CINF.US,D,20260129,000000,159.44,161.09,157.73,158.19,1361806,0
+CINF.US,D,20260130,000000,158.19,161.11,156.77,160.89,1075507,0
+CINF.US,D,20260202,000000,161.56,162.86,160.91,162.48,736783,0
+CINF.US,D,20260203,000000,161.93,165.13,161.08,163.84,600622,0
+CINF.US,D,20260204,000000,164.95,169.82,164.83,168.95,715711,0
+CINF.US,D,20260205,000000,169.54,172.73,169.49,171.5,751951,0
+CINF.US,D,20260206,000000,172.5,174.27,172.27,172.65,593545,0
+CINF.US,D,20260209,000000,173.74,174,167.82,168.7,797392,0
+CINF.US,D,20260210,000000,164.42,167.11,158.91,163.09,1262088,0
+CINF.US,D,20260211,000000,162.88,164.55,161.68,163.46,762252,0
+CINF.US,D,20260212,000000,163.76,165.89,162.1291,165.11,729084,0
+CINF.US,D,20260213,000000,163.78,164.9,162.055,162.77,920151,0
+CINF.US,D,20260217,000000,164.08,167.14,163.331,166.07,760960,0
+CINF.US,D,20260218,000000,166.01,166.01,162.37,163.29,423801,0
diff --git a/daily/us/nasdaq stocks/1/clls.us.txt b/daily/us/nasdaq stocks/1/clls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99b407e8bef9c06e08cb5698ebafc6811406672a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clls.us.txt	
@@ -0,0 +1,2742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLLS.US,D,20150326,000000,38.01,38.29,34.86,37.35,1400700,0
+CLLS.US,D,20150327,000000,36.5,37.25,34.86,35,938300,0
+CLLS.US,D,20150330,000000,36.15,36.15,34.81,35.2,306400,0
+CLLS.US,D,20150331,000000,34.24,35.41,34.09,34.58,399400,0
+CLLS.US,D,20150401,000000,34.49,34.55,33.13,33.47,331300,0
+CLLS.US,D,20150402,000000,32.53,32.75,30.86,32.25,424000,0
+CLLS.US,D,20150406,000000,32.34,33.22,32.06,32.86,203000,0
+CLLS.US,D,20150407,000000,32.45,32.75,31.77,31.89,238706,0
+CLLS.US,D,20150408,000000,30.51,31.7,30.4,31.52,291800,0
+CLLS.US,D,20150409,000000,31.63,32.23,31.5,32.21,185146,0
+CLLS.US,D,20150410,000000,32.38,35.2,32.11,34.87,400500,0
+CLLS.US,D,20150413,000000,34.85,34.88,33.65,34.2,255800,0
+CLLS.US,D,20150414,000000,33.63,34.03,33.15,33.67,94100,0
+CLLS.US,D,20150415,000000,34.02,34.18,32.2,32.4,162363,0
+CLLS.US,D,20150416,000000,32.41,32.41,31.7,31.95,105944,0
+CLLS.US,D,20150417,000000,31.3,32.81,31.13,32.59,123300,0
+CLLS.US,D,20150420,000000,34.15,34.15,32.28,32.49,234225,0
+CLLS.US,D,20150421,000000,32.16,32.46,31.32,32.21,224320,0
+CLLS.US,D,20150422,000000,31.74,31.84,31.21,31.3,82552,0
+CLLS.US,D,20150423,000000,32,32.71,31.58,32.68,148200,0
+CLLS.US,D,20150424,000000,31.98,32.82,31.9,32.61,118000,0
+CLLS.US,D,20150427,000000,32.42,33.34,32.42,33.05,166300,0
+CLLS.US,D,20150428,000000,32.9,33.22,32.44,32.51,136200,0
+CLLS.US,D,20150429,000000,32.71,32.91,31.74,32.23,119700,0
+CLLS.US,D,20150430,000000,32.58,33.5,32.23,32.9,107500,0
+CLLS.US,D,20150501,000000,33.08,33.26,32.82,32.91,29600,0
+CLLS.US,D,20150504,000000,32.94,33.02,32.61,32.63,37200,0
+CLLS.US,D,20150505,000000,32.8,32.8,31.32,31.45,49100,0
+CLLS.US,D,20150506,000000,32.11,32.11,30.92,31.1,43842,0
+CLLS.US,D,20150507,000000,31.36,31.798,31.203,31.55,25640,0
+CLLS.US,D,20150508,000000,32.07,32.25,31.29,31.65,47900,0
+CLLS.US,D,20150511,000000,31.61,32,31.52,31.67,25100,0
+CLLS.US,D,20150512,000000,31.58,32,31.377,31.73,40594,0
+CLLS.US,D,20150513,000000,32.7,33.38,32.32,32.47,130600,0
+CLLS.US,D,20150514,000000,32.6,32.6,31.06,31.39,82900,0
+CLLS.US,D,20150515,000000,31.68,32.58,31.59,32.25,30541,0
+CLLS.US,D,20150518,000000,32.3,32.46,31.21,31.7,58580,0
+CLLS.US,D,20150519,000000,31.26,31.41,30.81,31.22,49500,0
+CLLS.US,D,20150520,000000,30.9,31.09,30.43,30.65,32500,0
+CLLS.US,D,20150521,000000,30.88,30.97,30.51,30.8,91300,0
+CLLS.US,D,20150522,000000,32.38,37.47,31.76,34,1688500,0
+CLLS.US,D,20150526,000000,35.49,36.84,34.71,36.45,615548,0
+CLLS.US,D,20150527,000000,39.4,43.55,38.24,40.99,1536400,0
+CLLS.US,D,20150528,000000,40.21,50,38.99,47.66,1896972,0
+CLLS.US,D,20150529,000000,44.55,46.7,42.55,42.9,1503800,0
+CLLS.US,D,20150601,000000,43.66,43.79,40.66,41.4,427100,0
+CLLS.US,D,20150602,000000,41.16,43.79,39.42,42.42,645289,0
+CLLS.US,D,20150603,000000,42.89,43.45,40.38,41.19,553800,0
+CLLS.US,D,20150604,000000,41.48,42.79,41.27,42.09,318400,0
+CLLS.US,D,20150605,000000,41.24,44.68,41.21,43.49,486400,0
+CLLS.US,D,20150608,000000,42.28,43.48,40.88,41.4,338100,0
+CLLS.US,D,20150609,000000,41.48,41.87,40.71,41.65,133995,0
+CLLS.US,D,20150610,000000,41.16,41.99,40.09,40.72,229210,0
+CLLS.US,D,20150611,000000,41.36,41.56,40.12,40.68,145996,0
+CLLS.US,D,20150612,000000,40.4,40.95,39.84,40.86,105200,0
+CLLS.US,D,20150615,000000,38.3,39.39,38.26,38.5,306700,0
+CLLS.US,D,20150616,000000,38.4,38.75,36.76,37.02,221500,0
+CLLS.US,D,20150617,000000,36.6,36.6,35.9,36.14,191300,0
+CLLS.US,D,20150618,000000,35.36,37.2,35.09,36.61,272200,0
+CLLS.US,D,20150619,000000,36.02,36.65,35.88,36.25,154500,0
+CLLS.US,D,20150622,000000,36.83,36.86,36.05,36.4,138200,0
+CLLS.US,D,20150623,000000,36.62,36.64,36.02,36.54,115741,0
+CLLS.US,D,20150624,000000,36.09,36.39,35.5,35.68,201300,0
+CLLS.US,D,20150625,000000,35.38,35.69,34.47,34.64,337000,0
+CLLS.US,D,20150626,000000,36.21,36.21,34.71,35.29,133900,0
+CLLS.US,D,20150629,000000,33.85,34.46,33.26,33.26,180000,0
+CLLS.US,D,20150630,000000,35.96,36.58,34.46,36.08,386789,0
+CLLS.US,D,20150701,000000,36.59,36.75,34.33,34.99,167600,0
+CLLS.US,D,20150702,000000,34.83,35.31,34.36,34.93,79300,0
+CLLS.US,D,20150706,000000,33.88,34.93,33.74,34.28,97000,0
+CLLS.US,D,20150707,000000,34.1,34.42,33.01,33.92,96600,0
+CLLS.US,D,20150708,000000,33.21,33.89,33.04,33.45,72000,0
+CLLS.US,D,20150709,000000,35.05,35.11,34.02,34.45,112000,0
+CLLS.US,D,20150710,000000,35.91,35.91,35.06,35.72,94000,0
+CLLS.US,D,20150713,000000,35.68,36.39,35.5,36.02,127800,0
+CLLS.US,D,20150714,000000,35.61,36.23,35.39,35.52,83491,0
+CLLS.US,D,20150715,000000,37.05,37.195,35.95,36.27,132495,0
+CLLS.US,D,20150716,000000,37.22,37.94,36.78,37.53,217200,0
+CLLS.US,D,20150717,000000,38.9,40.31,38.54,39.78,443600,0
+CLLS.US,D,20150720,000000,41.13,41.13,38.25,38.53,283000,0
+CLLS.US,D,20150721,000000,38.26,38.37,36.71,37.25,108700,0
+CLLS.US,D,20150722,000000,36.9,37.67,36.59,37.09,72400,0
+CLLS.US,D,20150723,000000,37.06,37.06,36.26,36.48,96700,0
+CLLS.US,D,20150724,000000,36.84,36.85,35.5,35.57,87100,0
+CLLS.US,D,20150727,000000,35.61,35.63,34.76,34.87,61200,0
+CLLS.US,D,20150728,000000,36.5,36.5,35.6,36.38,89100,0
+CLLS.US,D,20150729,000000,36.49,36.6,35.27,35.29,75400,0
+CLLS.US,D,20150730,000000,34.92,34.92,34.05,34.47,84100,0
+CLLS.US,D,20150731,000000,35.1,36.33,35.1,35.74,64200,0
+CLLS.US,D,20150803,000000,36.11,36.11,34.67,35.12,59527,0
+CLLS.US,D,20150804,000000,34.95,35.45,34.46,34.78,72200,0
+CLLS.US,D,20150805,000000,35.1,35.34,34.77,35,61400,0
+CLLS.US,D,20150806,000000,35.9,36.018,34.82,35.32,76199,0
+CLLS.US,D,20150807,000000,34.69,34.97,33.92,34.5,105400,0
+CLLS.US,D,20150810,000000,34.67,34.9,34.39,34.75,89400,0
+CLLS.US,D,20150811,000000,34.77,34.91,33.91,33.94,72480,0
+CLLS.US,D,20150812,000000,34.16,34.3,32.81,33.18,129700,0
+CLLS.US,D,20150813,000000,33.94,34.39,33.29,33.73,48500,0
+CLLS.US,D,20150814,000000,33.65,33.65,32.21,32.55,107000,0
+CLLS.US,D,20150817,000000,32.32,33.88,32.32,33.56,112900,0
+CLLS.US,D,20150818,000000,33.07,33.35,32.75,32.77,72400,0
+CLLS.US,D,20150819,000000,32.46,32.53,32,32,47900,0
+CLLS.US,D,20150820,000000,32.31,32.6,30.14,30.69,171900,0
+CLLS.US,D,20150821,000000,30.54,30.78,29.69,29.75,186800,0
+CLLS.US,D,20150824,000000,27.62,29.25,27.21,27.98,179924,0
+CLLS.US,D,20150825,000000,29.74,30,28.49,28.69,119500,0
+CLLS.US,D,20150826,000000,30.55,30.75,29.12,30.54,235500,0
+CLLS.US,D,20150827,000000,32.32,32.98,32.16,32.72,157800,0
+CLLS.US,D,20150828,000000,32.81,33.3,32.35,33.23,98700,0
+CLLS.US,D,20150831,000000,32.86,34.24,32.86,34.22,143000,0
+CLLS.US,D,20150901,000000,33.19,33.43,32.47,32.71,93300,0
+CLLS.US,D,20150902,000000,32.38,32.77,31.38,32.66,95900,0
+CLLS.US,D,20150903,000000,31.87,33.11,31.67,32.92,106600,0
+CLLS.US,D,20150904,000000,31.63,32.34,31.51,31.87,87100,0
+CLLS.US,D,20150908,000000,31.56,32.72,31.56,32.65,70800,0
+CLLS.US,D,20150909,000000,32.97,33.01,32.07,32.15,79100,0
+CLLS.US,D,20150910,000000,32.5,33.15,32.18,32.74,96583,0
+CLLS.US,D,20150911,000000,32.33,33.47,32.33,33.02,64500,0
+CLLS.US,D,20150914,000000,32.9,33.07,32.6,32.86,32000,0
+CLLS.US,D,20150915,000000,32.75,33.73,32.6,33.46,45000,0
+CLLS.US,D,20150916,000000,32.85,33.98,32.85,33.9,111300,0
+CLLS.US,D,20150917,000000,33.72,34.62,33.3,33.97,79000,0
+CLLS.US,D,20150918,000000,33.57,33.67,33.07,33.52,117000,0
+CLLS.US,D,20150921,000000,33.51,33.63,31.75,32.6,109400,0
+CLLS.US,D,20150922,000000,31.49,31.9,30.5,31.52,106200,0
+CLLS.US,D,20150923,000000,30.94,31.97,30.94,31.68,87900,0
+CLLS.US,D,20150924,000000,30.34,31.49,30.23,31.36,102689,0
+CLLS.US,D,20150925,000000,31.8,31.98,29.4,29.85,139300,0
+CLLS.US,D,20150928,000000,29.49,29.49,26.53,27.17,254236,0
+CLLS.US,D,20150929,000000,27,27.28,25.07,25.71,179400,0
+CLLS.US,D,20150930,000000,27.31,27.31,26.03,26.36,161400,0
+CLLS.US,D,20151001,000000,26.89,27.29,25.89,26.51,63700,0
+CLLS.US,D,20151002,000000,26.83,27.22,26.3,27.11,72900,0
+CLLS.US,D,20151005,000000,28.04,28.28,27.2,27.55,171039,0
+CLLS.US,D,20151006,000000,27.99,28.25,25.99,26.51,183400,0
+CLLS.US,D,20151007,000000,26.5,27.79,26.31,27.25,84400,0
+CLLS.US,D,20151008,000000,27.29,27.29,26.13,26.77,124000,0
+CLLS.US,D,20151009,000000,26.92,26.99,26.25,26.61,115100,0
+CLLS.US,D,20151012,000000,26.69,26.77,25.97,26.08,87815,0
+CLLS.US,D,20151013,000000,25.75,25.89,23.64,23.67,228600,0
+CLLS.US,D,20151014,000000,24.39,25.51,23.52,24.08,215200,0
+CLLS.US,D,20151015,000000,27.12,27.56,25.29,25.92,451100,0
+CLLS.US,D,20151016,000000,26.02,26.54,25.36,25.83,85400,0
+CLLS.US,D,20151019,000000,26.22,27.17,26.01,26.59,88400,0
+CLLS.US,D,20151020,000000,27.05,27.09,26.04,26.56,55288,0
+CLLS.US,D,20151021,000000,26.36,26.81,25.67,26.11,95700,0
+CLLS.US,D,20151022,000000,26.36,26.43,25.47,25.79,108000,0
+CLLS.US,D,20151023,000000,25.58,26.42,25.51,26.02,69900,0
+CLLS.US,D,20151026,000000,25.63,25.94,25.25,25.75,51100,0
+CLLS.US,D,20151027,000000,25.27,25.57,24.95,24.95,89900,0
+CLLS.US,D,20151028,000000,24.83,25.06,24.34,24.94,145900,0
+CLLS.US,D,20151029,000000,27.51,27.51,25.75,26.09,284500,0
+CLLS.US,D,20151030,000000,26.2,26.65,25.89,26.45,233700,0
+CLLS.US,D,20151102,000000,27.94,31.86,27.42,31.34,654035,0
+CLLS.US,D,20151103,000000,32.82,39,32.82,38.58,1272200,0
+CLLS.US,D,20151104,000000,36.46,36.81,34.66,35.01,984477,0
+CLLS.US,D,20151105,000000,40.22,42.33,37.85,41.28,1583000,0
+CLLS.US,D,20151106,000000,42.89,45.3,41.2,42.14,1070900,0
+CLLS.US,D,20151109,000000,42.16,42.16,38.92,40.01,387441,0
+CLLS.US,D,20151110,000000,39.01,39.35,36.51,37.63,532400,0
+CLLS.US,D,20151111,000000,39.67,40.26,36.64,37.03,663500,0
+CLLS.US,D,20151112,000000,37.21,38,35.69,36.36,350200,0
+CLLS.US,D,20151113,000000,35.99,36.95,35.24,35.83,493000,0
+CLLS.US,D,20151116,000000,35.01,35.7,33.62,34.55,215000,0
+CLLS.US,D,20151117,000000,36.31,36.91,35.07,35.52,201900,0
+CLLS.US,D,20151118,000000,34.78,36.44,34.4,36.13,298900,0
+CLLS.US,D,20151119,000000,36.77,37.55,35.52,36.07,353700,0
+CLLS.US,D,20151120,000000,34.4,34.73,33.06,33.2,357000,0
+CLLS.US,D,20151123,000000,33,33.46,32.71,32.95,181700,0
+CLLS.US,D,20151124,000000,31.91,32.13,31.17,31.48,422600,0
+CLLS.US,D,20151125,000000,31.82,33.64,31.74,33.3,211800,0
+CLLS.US,D,20151127,000000,33.05,34.17,33.04,34.12,185900,0
+CLLS.US,D,20151130,000000,33.33,33.76,32.6,33.09,201300,0
+CLLS.US,D,20151201,000000,33.12,33.15,31.82,32.29,216664,0
+CLLS.US,D,20151202,000000,32,32.74,31.82,32.33,165887,0
+CLLS.US,D,20151203,000000,32.95,34.05,32.23,32.43,234185,0
+CLLS.US,D,20151204,000000,32.87,33.87,32.84,33.6,214500,0
+CLLS.US,D,20151207,000000,31.33,31.33,27.91,28.36,1269100,0
+CLLS.US,D,20151208,000000,29,29.5,28.25,28.98,339045,0
+CLLS.US,D,20151209,000000,28.95,29.38,27.75,28.21,297200,0
+CLLS.US,D,20151210,000000,27.11,28.64,27.1,28.4,231700,0
+CLLS.US,D,20151211,000000,27.43,28.18,27.33,27.94,218000,0
+CLLS.US,D,20151214,000000,28.39,28.503,26.52,26.95,258901,0
+CLLS.US,D,20151215,000000,27.59,28.65,27.49,28.25,261700,0
+CLLS.US,D,20151216,000000,28.8,29.46,28.28,29.17,149400,0
+CLLS.US,D,20151217,000000,28.78,29.07,27.58,27.93,121600,0
+CLLS.US,D,20151218,000000,27.62,28.21,27.16,27.78,91000,0
+CLLS.US,D,20151221,000000,28.5,28.58,27.83,28.07,72900,0
+CLLS.US,D,20151222,000000,28.07,29.7,27.93,29.05,396436,0
+CLLS.US,D,20151223,000000,28.74,29.98,28.61,29.88,313300,0
+CLLS.US,D,20151224,000000,30,30.98,30,30.95,124348,0
+CLLS.US,D,20151228,000000,30.67,30.67,29.666,30,114556,0
+CLLS.US,D,20151229,000000,29.64,30.73,29.555,30.47,146784,0
+CLLS.US,D,20151230,000000,30.4,31.52,30.39,31.09,250949,0
+CLLS.US,D,20151231,000000,31.01,31.59,30.57,31.03,135853,0
+CLLS.US,D,20160104,000000,30.46,30.46,29.6925,30.16,110942,0
+CLLS.US,D,20160105,000000,29.78,30.06,29.02,29.41,106534,0
+CLLS.US,D,20160106,000000,28.58,28.85,27.898,28.27,173414,0
+CLLS.US,D,20160107,000000,27.26,27.43,26.62,26.83,209329,0
+CLLS.US,D,20160108,000000,27.03,27.35,26.43,26.55,89771,0
+CLLS.US,D,20160111,000000,26.76,26.78,23.2531,24.04,341444,0
+CLLS.US,D,20160112,000000,25.74,26.009,24.8,25.55,264519,0
+CLLS.US,D,20160113,000000,25.59,25.6099,23.75,24.01,153522,0
+CLLS.US,D,20160114,000000,24.48,24.65,22.96,24.37,182154,0
+CLLS.US,D,20160115,000000,22.77,23.24,22.14,22.86,138331,0
+CLLS.US,D,20160119,000000,22.06,22.5,21.82,22.17,273300,0
+CLLS.US,D,20160120,000000,21.95,23.69,21.42,23.35,206200,0
+CLLS.US,D,20160121,000000,23.35,23.8699,22.96,23.02,68930,0
+CLLS.US,D,20160122,000000,24.03,24.3899,23.51,23.89,76620,0
+CLLS.US,D,20160125,000000,24.49,24.5816,23.54,23.65,119409,0
+CLLS.US,D,20160126,000000,24.32,24.42,23.8,24.28,142467,0
+CLLS.US,D,20160127,000000,24.35,24.35,22.73,23.07,136843,0
+CLLS.US,D,20160128,000000,23.31,23.31,21.5,21.99,214535,0
+CLLS.US,D,20160129,000000,22.12,22.982,21.84,22.4088,165897,0
+CLLS.US,D,20160201,000000,22.7,23.009,21.52,22.08,192688,0
+CLLS.US,D,20160202,000000,22.35,22.35,20.66,20.91,161166,0
+CLLS.US,D,20160203,000000,20.95,20.99,19.83,20.27,322205,0
+CLLS.US,D,20160204,000000,20.19,21.61,19.8,21.5,146843,0
+CLLS.US,D,20160205,000000,21.32,21.321,20.121,20.41,94581,0
+CLLS.US,D,20160208,000000,19.71,19.71,18.7901,19.45,86528,0
+CLLS.US,D,20160209,000000,18.13,19.13,18,18.77,121749,0
+CLLS.US,D,20160210,000000,19.51,20.04,19.14,19.38,71430,0
+CLLS.US,D,20160211,000000,18.83,19.49,18.61,19.3,58166,0
+CLLS.US,D,20160212,000000,19.5,19.52,18.86,19.45,86901,0
+CLLS.US,D,20160216,000000,22.95,22.95,20.89,21.25,339427,0
+CLLS.US,D,20160217,000000,22,24.23,21.61,23.32,313077,0
+CLLS.US,D,20160218,000000,23.93,23.93,21.68,21.96,276014,0
+CLLS.US,D,20160219,000000,22.02,22.18,21.43,22.06,100844,0
+CLLS.US,D,20160222,000000,22.36,22.48,21.83,22.17,124647,0
+CLLS.US,D,20160223,000000,21.85,21.898,21.1,21.28,54566,0
+CLLS.US,D,20160224,000000,20.9,21.515,20.31,21.32,72670,0
+CLLS.US,D,20160225,000000,21.31,22.08,21.25,21.5,38096,0
+CLLS.US,D,20160226,000000,22.02,23.03,21.57,22.89,256547,0
+CLLS.US,D,20160229,000000,23.2,24.46,23.05,23.81,287103,0
+CLLS.US,D,20160301,000000,23.73,25.2,23.53,25.14,264118,0
+CLLS.US,D,20160302,000000,24.63,25.85,24.51,25.42,252051,0
+CLLS.US,D,20160303,000000,25.42,26.44,24.82,26.41,160095,0
+CLLS.US,D,20160304,000000,30.37,30.37,25.51,26.29,172775,0
+CLLS.US,D,20160307,000000,25.79,26.53,25.5,26.49,160536,0
+CLLS.US,D,20160308,000000,26.48,26.48,25.15,25.43,136125,0
+CLLS.US,D,20160309,000000,25.75,25.79,24.39,24.53,142979,0
+CLLS.US,D,20160310,000000,25.0279,25.65,24.25,24.57,130089,0
+CLLS.US,D,20160311,000000,25.2,25.2,24.68,24.89,130399,0
+CLLS.US,D,20160314,000000,25,25.43,24.67,25.27,120877,0
+CLLS.US,D,20160315,000000,25.86,26.0085,24.74,25.5,185039,0
+CLLS.US,D,20160316,000000,24.86,25.51,24.7,25.25,203845,0
+CLLS.US,D,20160317,000000,25.01,25.89,24.9,25.51,175795,0
+CLLS.US,D,20160318,000000,26,27.7,25.88,27.17,330831,0
+CLLS.US,D,20160321,000000,27.09,28.13,26.95,27.73,99563,0
+CLLS.US,D,20160322,000000,27.03,27.84,27.03,27.84,91976,0
+CLLS.US,D,20160323,000000,27.43,27.51,26.857,27.08,115662,0
+CLLS.US,D,20160324,000000,26.72,27.3593,26.65,27.1,81935,0
+CLLS.US,D,20160328,000000,27.59,27.59,26.58,26.9,65611,0
+CLLS.US,D,20160329,000000,26.55,27.4,26.55,27.29,138878,0
+CLLS.US,D,20160330,000000,27.05,27.72,26.892,27.22,115116,0
+CLLS.US,D,20160331,000000,27,27.87,26.955,27.5,158638,0
+CLLS.US,D,20160401,000000,27.3,28.09,27.01,27.95,95366,0
+CLLS.US,D,20160404,000000,27.71,28.7,27.71,28.05,89969,0
+CLLS.US,D,20160405,000000,27.84,29.535,27.84,29.15,221666,0
+CLLS.US,D,20160406,000000,28.89,30.99,28.89,30.99,303176,0
+CLLS.US,D,20160407,000000,30.02,30.71,28.7301,29.39,118039,0
+CLLS.US,D,20160408,000000,29.61,29.61,28.62,28.87,58514,0
+CLLS.US,D,20160411,000000,28.83,29.11,27.85,28.09,73302,0
+CLLS.US,D,20160412,000000,27.7,27.8,27.16,27.59,135305,0
+CLLS.US,D,20160413,000000,27.53,29.03,27.48,28.78,79890,0
+CLLS.US,D,20160414,000000,28.31,28.96,27.9,28.32,174729,0
+CLLS.US,D,20160415,000000,27.75,28.49,27.6,28.3,75972,0
+CLLS.US,D,20160418,000000,28.29,29.08,28.21,29.08,53723,0
+CLLS.US,D,20160419,000000,29.31,29.59,29.1,29.36,65068,0
+CLLS.US,D,20160420,000000,29.5,29.6599,29.05,29.49,38880,0
+CLLS.US,D,20160421,000000,29.29,29.39,28.55,28.98,65428,0
+CLLS.US,D,20160422,000000,28.72,29.1199,28.72,28.87,32611,0
+CLLS.US,D,20160425,000000,28.73,28.95,28.45,28.85,43055,0
+CLLS.US,D,20160426,000000,28.36,28.36,27.51,27.87,92712,0
+CLLS.US,D,20160427,000000,27.86,27.95,27.46,27.55,55668,0
+CLLS.US,D,20160428,000000,27.87,28.37,27.6254,27.65,54645,0
+CLLS.US,D,20160429,000000,27.65,28.07,27.21,27.21,62595,0
+CLLS.US,D,20160502,000000,26.97,27.76,26.97,27.66,76671,0
+CLLS.US,D,20160503,000000,27.56,27.71,26.7901,26.82,81134,0
+CLLS.US,D,20160504,000000,26.9,27.36,26.85,27.26,136151,0
+CLLS.US,D,20160505,000000,27,27.73,26.9,26.95,92690,0
+CLLS.US,D,20160506,000000,27,31.22,27,31,261292,0
+CLLS.US,D,20160509,000000,32.8,34.99,32.06,33.38,510461,0
+CLLS.US,D,20160510,000000,32.69,32.84,31.52,32.1,141772,0
+CLLS.US,D,20160511,000000,31.48,32.25,30.9017,30.91,191508,0
+CLLS.US,D,20160512,000000,31.13,31.19,29.07,29.6,280219,0
+CLLS.US,D,20160513,000000,29.65,31.405,29.65,30,222672,0
+CLLS.US,D,20160516,000000,30.1,31.49,30.1,31.39,177936,0
+CLLS.US,D,20160517,000000,30.76,31.21,29.71,30.02,88146,0
+CLLS.US,D,20160518,000000,29.89,29.989,29.29,29.33,149554,0
+CLLS.US,D,20160519,000000,29.06,29.78,28.92,29.25,150754,0
+CLLS.US,D,20160520,000000,29.11,30.9,29.11,30.78,186491,0
+CLLS.US,D,20160523,000000,30.6,31.66,30.6,31.27,175380,0
+CLLS.US,D,20160524,000000,31.02,31.44,30.74,31.34,102864,0
+CLLS.US,D,20160525,000000,30.87,31.63,30.72,31.45,79721,0
+CLLS.US,D,20160526,000000,31.75,31.8,31,31.71,80219,0
+CLLS.US,D,20160527,000000,31.37,31.565,31.05,31.25,105882,0
+CLLS.US,D,20160531,000000,32.14,32.94,31.99,32.78,110885,0
+CLLS.US,D,20160601,000000,32.43,32.88,32.17,32.36,66147,0
+CLLS.US,D,20160602,000000,32.34,33.22,32.34,33.15,93354,0
+CLLS.US,D,20160603,000000,33.13,33.25,32.38,32.65,93644,0
+CLLS.US,D,20160606,000000,32.97,34.229,32.5701,33.64,120828,0
+CLLS.US,D,20160607,000000,33.37,33.45,32.7481,32.99,104126,0
+CLLS.US,D,20160608,000000,32.6,32.88,31.5001,32.7,130448,0
+CLLS.US,D,20160609,000000,31.71,32.06,30.63,31.01,117422,0
+CLLS.US,D,20160610,000000,29.44,29.82,28.99,29.48,178588,0
+CLLS.US,D,20160613,000000,27.87,28.99,27.81,28.91,169705,0
+CLLS.US,D,20160614,000000,27.42,28.5,27.22,27.89,193178,0
+CLLS.US,D,20160615,000000,27.89,28.22,27.34,27.69,137127,0
+CLLS.US,D,20160616,000000,26.95,27,26.21,26.955,73396,0
+CLLS.US,D,20160617,000000,26.78,27.12,26.425,26.7,91309,0
+CLLS.US,D,20160620,000000,27.85,28.05,27.39,27.78,77522,0
+CLLS.US,D,20160621,000000,28.39,28.42,27.58,27.69,106413,0
+CLLS.US,D,20160622,000000,27.59,28.3117,27.31,27.75,61232,0
+CLLS.US,D,20160623,000000,28.28,29.09,28.04,28.9,99211,0
+CLLS.US,D,20160624,000000,25.91,27.46,25.91,26.62,186990,0
+CLLS.US,D,20160627,000000,25.8,26.1,24.82,25.34,89132,0
+CLLS.US,D,20160628,000000,26.3,26.86,25.76,25.97,108258,0
+CLLS.US,D,20160629,000000,26.8,26.84,26.09,26.67,126106,0
+CLLS.US,D,20160630,000000,27.08,27.18,26.51,26.59,85380,0
+CLLS.US,D,20160701,000000,26.77,27.47,26.59,27.335,130679,0
+CLLS.US,D,20160705,000000,27.25,27.25,26.18,26.52,45268,0
+CLLS.US,D,20160706,000000,26.03,26.98,25.86,26.825,82641,0
+CLLS.US,D,20160707,000000,26.91,27.38,26.57,26.72,87729,0
+CLLS.US,D,20160708,000000,26.25,26.25,23.95,25.15,532806,0
+CLLS.US,D,20160711,000000,26.09,26.18,25.51,25.58,101899,0
+CLLS.US,D,20160712,000000,25.89,25.93,25.41,25.41,31151,0
+CLLS.US,D,20160713,000000,26.86,27,25.75,25.85,166119,0
+CLLS.US,D,20160714,000000,26.15,26.24,25.44,25.56,86771,0
+CLLS.US,D,20160715,000000,25.7655,26.15,25.69,25.91,45541,0
+CLLS.US,D,20160718,000000,26.02,26.02,25.71,25.88,37194,0
+CLLS.US,D,20160719,000000,25.71,25.77,25.1,25.25,46716,0
+CLLS.US,D,20160720,000000,25.2,25.65,25.11,25.38,40344,0
+CLLS.US,D,20160721,000000,25.37,25.66,25.05,25.14,47843,0
+CLLS.US,D,20160722,000000,25.09,25.37,24.815,25.21,48230,0
+CLLS.US,D,20160725,000000,25.43,25.43,24.96,25.25,53602,0
+CLLS.US,D,20160726,000000,25.5,25.74,25.25,25.39,104124,0
+CLLS.US,D,20160727,000000,25.76,26.03,25.43,26.01,77484,0
+CLLS.US,D,20160728,000000,26.35,26.35,25.765,26.1,70548,0
+CLLS.US,D,20160729,000000,26.01,26.37,25.63,26.37,57464,0
+CLLS.US,D,20160801,000000,25.95,27.459,25.95,27.23,80514,0
+CLLS.US,D,20160802,000000,27.1,27.31,26.62,27.2,59315,0
+CLLS.US,D,20160803,000000,26.83,27.65,26.755,27.5,55046,0
+CLLS.US,D,20160804,000000,27.63,27.9777,27.53,27.69,61512,0
+CLLS.US,D,20160805,000000,27.72,28.69,27.71,28.35,76293,0
+CLLS.US,D,20160808,000000,28.37,28.37,27.7,27.71,27492,0
+CLLS.US,D,20160809,000000,27.75,27.91,26.9,27.91,92682,0
+CLLS.US,D,20160810,000000,27.79,28.32,27.39,27.58,84149,0
+CLLS.US,D,20160811,000000,27.42,27.49,26.96,27.02,28904,0
+CLLS.US,D,20160812,000000,27.17,27.75,27.04,27.59,92706,0
+CLLS.US,D,20160815,000000,28.01,28.45,27.95,28.23,80102,0
+CLLS.US,D,20160816,000000,28.34,28.4599,27.87,27.87,25320,0
+CLLS.US,D,20160817,000000,27.64,27.65,27.04,27.14,61757,0
+CLLS.US,D,20160818,000000,27.19,27.32,26.42,26.71,105629,0
+CLLS.US,D,20160819,000000,26.76,26.76,25.81,25.9,83544,0
+CLLS.US,D,20160822,000000,26.32,27.0001,26.1101,26.65,132241,0
+CLLS.US,D,20160823,000000,27.33,27.48,26.53,27.08,258555,0
+CLLS.US,D,20160824,000000,27.22,28.03,26.85,26.97,80532,0
+CLLS.US,D,20160825,000000,27.11,27.18,26.1201,26.41,50598,0
+CLLS.US,D,20160826,000000,26.58,27.27,26.26,26.56,34348,0
+CLLS.US,D,20160829,000000,26.41,26.94,26.18,26.46,26547,0
+CLLS.US,D,20160830,000000,26.49,26.78,26.26,26.43,88097,0
+CLLS.US,D,20160831,000000,25.91,26.65,25.71,26.52,128472,0
+CLLS.US,D,20160901,000000,26.47,26.48,26.03,26.4,69775,0
+CLLS.US,D,20160902,000000,26.17,26.6,25.76,26.4,30996,0
+CLLS.US,D,20160906,000000,26.31,26.7453,26.27,26.3,44211,0
+CLLS.US,D,20160907,000000,26.41,26.46,25.81,26.11,29837,0
+CLLS.US,D,20160908,000000,26.04,26.6,25.85,26.39,108927,0
+CLLS.US,D,20160909,000000,25.91,26.07,25.33,25.33,69562,0
+CLLS.US,D,20160912,000000,25.05,25.89,25,25.89,81210,0
+CLLS.US,D,20160913,000000,25.29,25.39,24.1424,24.76,108523,0
+CLLS.US,D,20160914,000000,24.94,25.68,24.83,25.42,63801,0
+CLLS.US,D,20160915,000000,25.32,25.69,25.1,25.36,40156,0
+CLLS.US,D,20160916,000000,25.16,25.25,24.76,25.05,59459,0
+CLLS.US,D,20160919,000000,24.65,24.7,24.02,24.37,107857,0
+CLLS.US,D,20160920,000000,24.44,24.79,24.22,24.69,157409,0
+CLLS.US,D,20160921,000000,24.84,25.26,24.52,25.26,55889,0
+CLLS.US,D,20160922,000000,25.72,25.97,25.68,25.72,33955,0
+CLLS.US,D,20160923,000000,25.42,25.71,25.24,25.45,54214,0
+CLLS.US,D,20160926,000000,25.33,25.74,24.81,24.81,90615,0
+CLLS.US,D,20160927,000000,24.82,25.11,24.52,24.62,100513,0
+CLLS.US,D,20160928,000000,24.83,25.08,24.5,25.02,51386,0
+CLLS.US,D,20160929,000000,24.5,24.55,24.0538,24.08,81580,0
+CLLS.US,D,20160930,000000,24.13,24.327,23.82,24.08,60654,0
+CLLS.US,D,20161003,000000,23.74,23.77,23.02,23.24,105711,0
+CLLS.US,D,20161004,000000,22.92,23.2899,22.86,23,60816,0
+CLLS.US,D,20161005,000000,23.06,23.715,23.01,23.1,87615,0
+CLLS.US,D,20161006,000000,23,23.11,22.52,22.65,48015,0
+CLLS.US,D,20161007,000000,22.5,23.16,22.285,22.72,97100,0
+CLLS.US,D,20161010,000000,22.71,23.26,22.71,22.91,38227,0
+CLLS.US,D,20161011,000000,22.68,22.83,22.02,22.09,103084,0
+CLLS.US,D,20161012,000000,21.77,21.77,21.44,21.51,99926,0
+CLLS.US,D,20161013,000000,20.48,20.93,20.37,20.54,107266,0
+CLLS.US,D,20161014,000000,20.57,20.61,20.06,20.11,68814,0
+CLLS.US,D,20161017,000000,20,20.0894,19.76,19.91,55627,0
+CLLS.US,D,20161018,000000,20.06,20.09,19.4,19.55,161662,0
+CLLS.US,D,20161019,000000,19.52,19.56,19.13,19.47,79711,0
+CLLS.US,D,20161020,000000,19.31,19.41,18.8411,19.06,162764,0
+CLLS.US,D,20161021,000000,18.9,19.26,18.8,19,127949,0
+CLLS.US,D,20161024,000000,19.1,19.1,18.5,18.52,64822,0
+CLLS.US,D,20161025,000000,18.35,18.44,18,18.06,99963,0
+CLLS.US,D,20161026,000000,18,18.4909,17.94,18.01,104673,0
+CLLS.US,D,20161027,000000,18.49,18.8,18.08,18.11,135194,0
+CLLS.US,D,20161028,000000,18.23,18.315,17.94,17.95,57832,0
+CLLS.US,D,20161031,000000,17.75,17.94,17.58,17.68,51860,0
+CLLS.US,D,20161101,000000,17.54,17.89,17.5001,17.8,50027,0
+CLLS.US,D,20161102,000000,18.03,18.05,17.21,17.32,54981,0
+CLLS.US,D,20161103,000000,17.67,17.83,17.09,17.09,73154,0
+CLLS.US,D,20161104,000000,17.08,17.26,16.95,17.19,93316,0
+CLLS.US,D,20161107,000000,17.12,17.12,16.35,16.69,106455,0
+CLLS.US,D,20161108,000000,16.71,16.76,16.4,16.56,91982,0
+CLLS.US,D,20161109,000000,17.75,18.17,17.03,18.15,193962,0
+CLLS.US,D,20161110,000000,19.2,19.84,18.9572,19.32,127205,0
+CLLS.US,D,20161111,000000,19.04,19.5,18.83,19.13,79420,0
+CLLS.US,D,20161114,000000,19.17,19.2,18.7,19.09,76409,0
+CLLS.US,D,20161115,000000,19.16,19.18,18.68,18.74,59779,0
+CLLS.US,D,20161116,000000,20.28,20.67,19.63,19.7,268115,0
+CLLS.US,D,20161117,000000,19.48,19.48,18.27,18.31,164383,0
+CLLS.US,D,20161118,000000,18.35,18.53,17.63,17.92,99506,0
+CLLS.US,D,20161121,000000,17.88,18.06,17.65,18,81022,0
+CLLS.US,D,20161122,000000,18.1,18.11,17.7,17.94,90562,0
+CLLS.US,D,20161123,000000,17.49,17.67,16.83,17.41,221087,0
+CLLS.US,D,20161125,000000,17.64,18.08,17.49,18.05,92198,0
+CLLS.US,D,20161128,000000,17.98,17.98,17.2659,17.4,91593,0
+CLLS.US,D,20161129,000000,17.99,17.99,17.6,17.7,171693,0
+CLLS.US,D,20161130,000000,17.69,17.69,16.86,16.86,78184,0
+CLLS.US,D,20161201,000000,17.09,17.09,16.09,16.4,129557,0
+CLLS.US,D,20161202,000000,16.67,17.22,16.67,17,92720,0
+CLLS.US,D,20161205,000000,17.08,17.57,17.01,17.22,76974,0
+CLLS.US,D,20161206,000000,17.85,17.9,17.05,17.29,160051,0
+CLLS.US,D,20161207,000000,17.87,18,17.2691,17.47,159805,0
+CLLS.US,D,20161208,000000,17.36,17.45,16.631,17.17,126129,0
+CLLS.US,D,20161209,000000,17.17,17.55,17.17,17.52,44279,0
+CLLS.US,D,20161212,000000,17.72,17.93,17.17,17.63,119089,0
+CLLS.US,D,20161213,000000,17.65,18.52,17.65,18.25,93895,0
+CLLS.US,D,20161214,000000,17.94,18.35,17.42,17.43,107319,0
+CLLS.US,D,20161215,000000,17.4,17.47,16.8,17.31,154531,0
+CLLS.US,D,20161216,000000,17.33,17.65,16.81,17.05,160544,0
+CLLS.US,D,20161219,000000,16.62,16.7,16.32,16.59,154835,0
+CLLS.US,D,20161220,000000,16.38,17.16,16.38,17.08,176571,0
+CLLS.US,D,20161221,000000,17.63,18.31,17.26,17.35,163372,0
+CLLS.US,D,20161222,000000,17.35,17.46,16.85,17.05,114539,0
+CLLS.US,D,20161223,000000,17.01,17.32,16.9,17.255,91586,0
+CLLS.US,D,20161227,000000,17.32,17.6,17,17.06,82513,0
+CLLS.US,D,20161228,000000,17.05,17.104,16.51,16.66,128559,0
+CLLS.US,D,20161229,000000,16.75,16.99,16.5,16.67,110015,0
+CLLS.US,D,20161230,000000,17.13,17.21,16.6,16.95,140123,0
+CLLS.US,D,20170103,000000,17.69,18.25,17.5764,18.12,164840,0
+CLLS.US,D,20170104,000000,18.45,19.235,18.18,18.9,111465,0
+CLLS.US,D,20170105,000000,19.22,20,19.17,19.71,129268,0
+CLLS.US,D,20170106,000000,19.38,19.48,18.7,18.76,121009,0
+CLLS.US,D,20170109,000000,18.84,19.035,18.68,18.95,63683,0
+CLLS.US,D,20170110,000000,19.02,19.3,18.54,18.58,127955,0
+CLLS.US,D,20170111,000000,18.74,19.32,18.32,18.63,100405,0
+CLLS.US,D,20170112,000000,18.5,18.52,18.05,18.19,68907,0
+CLLS.US,D,20170113,000000,18.54,18.61,18.21,18.31,35910,0
+CLLS.US,D,20170117,000000,18.49,18.49,17.7619,17.85,92239,0
+CLLS.US,D,20170118,000000,17.62,17.939,17.25,17.86,85247,0
+CLLS.US,D,20170119,000000,17.62,17.74,17.36,17.61,74655,0
+CLLS.US,D,20170120,000000,17.72,17.74,17.294,17.52,55634,0
+CLLS.US,D,20170123,000000,18.57,18.57,17.63,18.09,160105,0
+CLLS.US,D,20170124,000000,18.01,18.1,17.3701,17.645,87386,0
+CLLS.US,D,20170125,000000,17.85,18.71,17.505,18.42,148240,0
+CLLS.US,D,20170126,000000,18.42,18.4307,17.6776,17.92,132155,0
+CLLS.US,D,20170127,000000,18.05,18.49,18.05,18.38,56260,0
+CLLS.US,D,20170130,000000,18.23,18.28,17.35,17.55,98041,0
+CLLS.US,D,20170131,000000,17.54,18.47,17.42,18.24,99152,0
+CLLS.US,D,20170201,000000,18.19,18.647,18.16,18.5,57216,0
+CLLS.US,D,20170202,000000,18.4,18.5,18.25,18.325,43151,0
+CLLS.US,D,20170203,000000,18.3,20.14,18.3,20,402425,0
+CLLS.US,D,20170206,000000,19.83,20.19,19.49,20.01,187417,0
+CLLS.US,D,20170207,000000,20,21,19.94,20.41,259300,0
+CLLS.US,D,20170208,000000,20.44,21.12,20.26,20.68,161629,0
+CLLS.US,D,20170209,000000,20.86,21.7,20.83,21.54,137654,0
+CLLS.US,D,20170210,000000,21.76,22.5,21.6,22.4,235659,0
+CLLS.US,D,20170213,000000,22.52,23.6694,22.4,23.38,251392,0
+CLLS.US,D,20170214,000000,23.16,23.35,22.32,22.56,177858,0
+CLLS.US,D,20170215,000000,22.21,22.4849,21.6736,22.22,168661,0
+CLLS.US,D,20170216,000000,22.64,22.83,22.279,22.5,116911,0
+CLLS.US,D,20170217,000000,22.15,22.55,22,22.4,131400,0
+CLLS.US,D,20170221,000000,22.4,22.71,22.15,22.53,166113,0
+CLLS.US,D,20170222,000000,22.25,22.54,21.86,21.98,113743,0
+CLLS.US,D,20170223,000000,21.8,21.8,20.73,20.78,182936,0
+CLLS.US,D,20170224,000000,20.17,20.31,19.76,20.04,135580,0
+CLLS.US,D,20170227,000000,19.94,21.404,19.94,21.3,162399,0
+CLLS.US,D,20170228,000000,21.51,22.53,21.51,22.31,214341,0
+CLLS.US,D,20170301,000000,22.62,23,22.4464,22.89,159350,0
+CLLS.US,D,20170302,000000,21.71,22.66,21.44,21.67,249491,0
+CLLS.US,D,20170303,000000,22.06,22.44,21.97,22.34,116754,0
+CLLS.US,D,20170306,000000,22.4,22.57,22.045,22.26,152627,0
+CLLS.US,D,20170307,000000,21.8,21.8,21.1912,21.43,151427,0
+CLLS.US,D,20170308,000000,21.45,23.08,21.3955,22.65,251372,0
+CLLS.US,D,20170309,000000,22.77,23.36,22.54,23.09,220898,0
+CLLS.US,D,20170310,000000,23.25,23.44,22.386,22.9,151680,0
+CLLS.US,D,20170313,000000,23,23.15,22.62,23.01,107262,0
+CLLS.US,D,20170314,000000,22.75,23.51,22.6833,23.05,108177,0
+CLLS.US,D,20170315,000000,22.94,23.65,22.8878,23.62,124117,0
+CLLS.US,D,20170316,000000,23.58,24.27,23.41,23.73,86864,0
+CLLS.US,D,20170317,000000,23.91,24.17,23.56,23.91,129459,0
+CLLS.US,D,20170320,000000,24.48,24.48,24.01,24.37,99854,0
+CLLS.US,D,20170321,000000,24.65,24.65,23,23.31,224609,0
+CLLS.US,D,20170322,000000,23,23.46,22.79,23.27,106653,0
+CLLS.US,D,20170323,000000,23.1,23.86,22.89,22.96,127550,0
+CLLS.US,D,20170324,000000,22.95,23.25,22.74,22.99,90209,0
+CLLS.US,D,20170327,000000,23.095,24,23,23.9,124676,0
+CLLS.US,D,20170328,000000,23.81,24.24,23.53,23.98,85668,0
+CLLS.US,D,20170329,000000,23.71,24.15,23.54,23.94,100728,0
+CLLS.US,D,20170330,000000,23.78,24.23,23.56,24.03,85934,0
+CLLS.US,D,20170331,000000,23.84,24.2,23.67,24,56608,0
+CLLS.US,D,20170403,000000,23.84,24.41,23.715,23.86,114467,0
+CLLS.US,D,20170404,000000,23.8,24.48,23.65,24.3,132574,0
+CLLS.US,D,20170405,000000,23.84,24.26,23.82,23.83,151781,0
+CLLS.US,D,20170406,000000,23.7,23.92,23.42,23.67,93119,0
+CLLS.US,D,20170407,000000,23.45,23.48,23.11,23.38,74634,0
+CLLS.US,D,20170410,000000,23.22,23.65,23.22,23.49,31087,0
+CLLS.US,D,20170411,000000,22.97,23.1544,22.26,22.59,181329,0
+CLLS.US,D,20170412,000000,22.7,22.7,22.43,22.58,40751,0
+CLLS.US,D,20170413,000000,22.52,22.7,22.4,22.63,27727,0
+CLLS.US,D,20170417,000000,22.65,23,22.53,22.98,26931,0
+CLLS.US,D,20170418,000000,21.86,22.18,21.65,21.96,97347,0
+CLLS.US,D,20170419,000000,21.63,22.49,21.63,22.13,48206,0
+CLLS.US,D,20170420,000000,22.86,23.08,22.6389,23,71817,0
+CLLS.US,D,20170421,000000,22.65,22.7,22.45,22.65,37994,0
+CLLS.US,D,20170424,000000,23.23,23.44,23,23.31,74605,0
+CLLS.US,D,20170425,000000,23.93,24.25,23.1715,23.57,228240,0
+CLLS.US,D,20170426,000000,23.49,23.99,23.455,23.83,88475,0
+CLLS.US,D,20170427,000000,23.98,24.17,23.84,24.17,84586,0
+CLLS.US,D,20170428,000000,24.35,24.465,23.95,24.11,36962,0
+CLLS.US,D,20170501,000000,24.27,24.6018,24.27,24.51,66056,0
+CLLS.US,D,20170502,000000,24.59,24.7,24.4,24.5,59459,0
+CLLS.US,D,20170503,000000,24.48,24.72,24.347,24.55,98066,0
+CLLS.US,D,20170504,000000,25.25,26.23,25.03,25.925,234871,0
+CLLS.US,D,20170505,000000,25.9,25.906,24.6438,24.88,126317,0
+CLLS.US,D,20170508,000000,24.48,24.48,23.5,23.78,157049,0
+CLLS.US,D,20170509,000000,24.07,24.22,23.4,23.79,79900,0
+CLLS.US,D,20170510,000000,23.99,24.16,23.57,24.06,72811,0
+CLLS.US,D,20170511,000000,23.96,24.03,23.46,23.84,60667,0
+CLLS.US,D,20170512,000000,24.1199,24.5926,24,24.35,38920,0
+CLLS.US,D,20170515,000000,24.67,25.5,24.67,25.19,196330,0
+CLLS.US,D,20170516,000000,25.22,25.24,24.66,24.79,72175,0
+CLLS.US,D,20170517,000000,24.5,24.5,23.615,23.76,91792,0
+CLLS.US,D,20170518,000000,24.01,24.48,23.74,24.08,89424,0
+CLLS.US,D,20170519,000000,24.12,24.66,23.79,24.25,52162,0
+CLLS.US,D,20170522,000000,24.39,24.51,24.01,24.25,44654,0
+CLLS.US,D,20170523,000000,24.56,24.72,24.22,24.4,44380,0
+CLLS.US,D,20170524,000000,24.56,24.7199,24.085,24.37,30245,0
+CLLS.US,D,20170525,000000,24.25,24.43,24.12,24.235,17065,0
+CLLS.US,D,20170526,000000,24,24.6,23.92,24.01,66457,0
+CLLS.US,D,20170530,000000,24.14,24.46,23.87,24.02,74075,0
+CLLS.US,D,20170531,000000,24.04,24.084,23.71,23.81,57471,0
+CLLS.US,D,20170601,000000,23.81,24.4,23.75,24.31,36186,0
+CLLS.US,D,20170602,000000,24.14,24.7,24.14,24.64,41909,0
+CLLS.US,D,20170605,000000,24.76,24.8115,24.4001,24.6,67355,0
+CLLS.US,D,20170606,000000,24.85,25.05,24.305,24.6,71868,0
+CLLS.US,D,20170607,000000,24.82,24.82,23.86,24.06,82087,0
+CLLS.US,D,20170608,000000,24.09,24.3,23.88,23.92,39819,0
+CLLS.US,D,20170609,000000,24.3,24.4,23.69,23.82,37302,0
+CLLS.US,D,20170612,000000,23.88,24.015,23.13,23.14,88330,0
+CLLS.US,D,20170613,000000,23.41,23.64,23.2,23.2,75907,0
+CLLS.US,D,20170614,000000,23.11,23.19,22.5,22.57,105323,0
+CLLS.US,D,20170615,000000,22.2,22.29,21.87,22.27,121215,0
+CLLS.US,D,20170616,000000,22.62,23.19,22.6,23.11,122334,0
+CLLS.US,D,20170619,000000,23.14,23.454,23.06,23.11,142650,0
+CLLS.US,D,20170620,000000,23.32,23.32,22.52,22.52,68232,0
+CLLS.US,D,20170621,000000,22.53,23.21,22.53,22.9,99423,0
+CLLS.US,D,20170622,000000,23.09,23.23,22.91,23.15,95123,0
+CLLS.US,D,20170623,000000,23.27,24.72,23.235,24.72,113669,0
+CLLS.US,D,20170626,000000,24.95,25.1224,24.77,25.03,106716,0
+CLLS.US,D,20170627,000000,24.88,25.09,24.14,24.25,87338,0
+CLLS.US,D,20170628,000000,25.02,25.6,24.84,25.36,101238,0
+CLLS.US,D,20170629,000000,25.27,25.29,24.4064,25.25,100310,0
+CLLS.US,D,20170630,000000,25.63,25.86,25.4308,25.82,106515,0
+CLLS.US,D,20170703,000000,25.54,25.87,25.43,25.76,26032,0
+CLLS.US,D,20170705,000000,25.15,25.68,24.78,25.5,56353,0
+CLLS.US,D,20170706,000000,25.15,25.7,25.05,25.53,73504,0
+CLLS.US,D,20170707,000000,25.35,25.6,25.32,25.44,39172,0
+CLLS.US,D,20170710,000000,26.34,26.7126,25.93,26.08,135386,0
+CLLS.US,D,20170711,000000,26.11,26.11,25.6,25.65,50377,0
+CLLS.US,D,20170712,000000,25.6,25.71,25.23,25.45,44197,0
+CLLS.US,D,20170713,000000,25.5,25.726,25.12,25.71,128525,0
+CLLS.US,D,20170714,000000,25.93,28.77,25.21,27.95,333225,0
+CLLS.US,D,20170717,000000,28,28.61,27.56,27.95,249487,0
+CLLS.US,D,20170718,000000,28.04,28.63,27.85,28.33,184889,0
+CLLS.US,D,20170719,000000,28.21,28.54,27.36,27.46,139733,0
+CLLS.US,D,20170720,000000,26.63,27.07,26.38,26.79,224893,0
+CLLS.US,D,20170721,000000,26.42,26.95,26.34,26.83,136956,0
+CLLS.US,D,20170724,000000,26.6,26.69,26.49,26.62,86001,0
+CLLS.US,D,20170725,000000,26.84,26.88,26.19,26.36,86954,0
+CLLS.US,D,20170726,000000,26.01,26.01,25.61,25.96,102427,0
+CLLS.US,D,20170727,000000,25.79,25.98,25.03,25.21,165575,0
+CLLS.US,D,20170728,000000,25.26,25.385,25.1,25.18,55490,0
+CLLS.US,D,20170731,000000,25.01,25.1,24.05,24.21,101978,0
+CLLS.US,D,20170801,000000,24.42,24.42,23.41,23.66,86684,0
+CLLS.US,D,20170802,000000,23.25,23.34,22.63,23.04,100182,0
+CLLS.US,D,20170803,000000,22.69,23.34,22.36,23.11,96353,0
+CLLS.US,D,20170804,000000,23.3,23.4693,23.05,23.26,30059,0
+CLLS.US,D,20170807,000000,23.5,23.5,23.01,23.21,53124,0
+CLLS.US,D,20170808,000000,23.15,23.17,22.68,22.85,78004,0
+CLLS.US,D,20170809,000000,22.29,22.65,22.2,22.36,68092,0
+CLLS.US,D,20170810,000000,22.34,22.3846,21.25,21.65,60047,0
+CLLS.US,D,20170811,000000,21.65,21.98,21.49,21.95,49205,0
+CLLS.US,D,20170814,000000,22.22,22.8216,22.04,22.25,74365,0
+CLLS.US,D,20170815,000000,22.09,22.705,22.02,22.45,66692,0
+CLLS.US,D,20170816,000000,22.6,22.87,22.25,22.32,33530,0
+CLLS.US,D,20170817,000000,22.2766,22.36,21.82,21.82,41372,0
+CLLS.US,D,20170818,000000,22.3,22.3,21.705,22.02,64490,0
+CLLS.US,D,20170821,000000,23.31,23.31,22.95,23.2,71040,0
+CLLS.US,D,20170822,000000,23.67,24.41,23.63,24.23,96689,0
+CLLS.US,D,20170823,000000,24.41,24.41,23.905,24.25,51317,0
+CLLS.US,D,20170824,000000,24.25,25,24.1349,24.76,59471,0
+CLLS.US,D,20170825,000000,24.93,25.52,24.93,25.19,79082,0
+CLLS.US,D,20170828,000000,27.85,29.64,27.11,29.48,498297,0
+CLLS.US,D,20170829,000000,28.32,30.1526,28.15,28.69,352767,0
+CLLS.US,D,20170830,000000,28.4,28.99,28.12,28.24,223125,0
+CLLS.US,D,20170831,000000,27.85,29.8259,27.27,28.76,327151,0
+CLLS.US,D,20170901,000000,29.55,32.46,29.0001,32.18,608287,0
+CLLS.US,D,20170905,000000,22.27,27.08,22,25.66,3715503,0
+CLLS.US,D,20170906,000000,25.89,26.48,24.84,24.96,614575,0
+CLLS.US,D,20170907,000000,25.06,25.7,24.47,25.5,411903,0
+CLLS.US,D,20170908,000000,25.92,27.45,25.82,27.06,409326,0
+CLLS.US,D,20170911,000000,27.76,27.76,26.35,27.36,275852,0
+CLLS.US,D,20170912,000000,27.31,27.6,26.78,27.03,180949,0
+CLLS.US,D,20170913,000000,26.86,27.6399,26.79,27.31,114090,0
+CLLS.US,D,20170914,000000,27.12,28.995,27.1,28.41,205173,0
+CLLS.US,D,20170915,000000,28.47,30.46,28.28,28.88,217128,0
+CLLS.US,D,20170918,000000,28.38,28.98,28.07,28.38,179004,0
+CLLS.US,D,20170919,000000,28.08,28.21,27.67,27.89,118935,0
+CLLS.US,D,20170920,000000,27.93,28.31,27.51,27.92,77531,0
+CLLS.US,D,20170921,000000,27.7,28.42,27.55,27.95,61140,0
+CLLS.US,D,20170922,000000,27.66,28.3,27.66,27.81,61891,0
+CLLS.US,D,20170925,000000,27.63,27.94,27.45,27.7,78574,0
+CLLS.US,D,20170926,000000,27.33,27.39,27.02,27.1,58718,0
+CLLS.US,D,20170927,000000,27.26,27.8229,27.02,27.39,94208,0
+CLLS.US,D,20170928,000000,27.35,27.78,27.22,27.47,70164,0
+CLLS.US,D,20170929,000000,27.6,28.555,27.6,28.45,157155,0
+CLLS.US,D,20171002,000000,28.77,29.37,28.75,28.98,103420,0
+CLLS.US,D,20171003,000000,29.02,29.22,28.31,28.64,52532,0
+CLLS.US,D,20171004,000000,28.72,29.47,28.6,29.12,88721,0
+CLLS.US,D,20171005,000000,28.47,28.99,28.23,28.87,82562,0
+CLLS.US,D,20171006,000000,28.27,28.8,28.27,28.59,56852,0
+CLLS.US,D,20171009,000000,28.02,28.57,28.02,28.4,108854,0
+CLLS.US,D,20171010,000000,28,29.03,27.87,28.84,112337,0
+CLLS.US,D,20171011,000000,28.52,29.86,28.51,29.54,136918,0
+CLLS.US,D,20171012,000000,29.35,29.54,28.43,28.69,76668,0
+CLLS.US,D,20171013,000000,29.07,29.07,28.15,28.23,53403,0
+CLLS.US,D,20171016,000000,28.34,28.53,27.63,28.04,54244,0
+CLLS.US,D,20171017,000000,27.88,28.51,27.87,28.1,58467,0
+CLLS.US,D,20171018,000000,27.68,27.962,27.32,27.51,70120,0
+CLLS.US,D,20171019,000000,27.25,27.88,26.79,27.79,108925,0
+CLLS.US,D,20171020,000000,28.41,31.2,27.9856,30.39,574237,0
+CLLS.US,D,20171023,000000,29.46,31.06,29.23,30.97,325907,0
+CLLS.US,D,20171024,000000,30,32.24,29.82,31.94,352401,0
+CLLS.US,D,20171025,000000,32.27,33.17,31.93,32.5,446936,0
+CLLS.US,D,20171026,000000,32.25,32.28,30.7,32.08,221575,0
+CLLS.US,D,20171027,000000,32.18,33.29,31.931,33.25,179996,0
+CLLS.US,D,20171030,000000,32.59,34.195,32.53,34.01,219579,0
+CLLS.US,D,20171031,000000,34.07,35.07,33.9688,35.01,213151,0
+CLLS.US,D,20171101,000000,34.63,34.98,29.03,29.18,508667,0
+CLLS.US,D,20171102,000000,27.31,27.69,25.251,25.47,661814,0
+CLLS.US,D,20171103,000000,25.83,27.95,25.78,26.65,394076,0
+CLLS.US,D,20171106,000000,26.96,27.54,26.125,26.29,187894,0
+CLLS.US,D,20171107,000000,28.48,28.5,26.6258,26.74,389828,0
+CLLS.US,D,20171108,000000,26.37,26.58,25.65,25.67,204877,0
+CLLS.US,D,20171109,000000,25.66,26.17,25.32,25.64,155806,0
+CLLS.US,D,20171110,000000,25.42,25.42,24.97,25.06,250794,0
+CLLS.US,D,20171113,000000,25.06,25.085,23.97,24.01,297203,0
+CLLS.US,D,20171114,000000,24.31,24.36,22.72,23.46,241784,0
+CLLS.US,D,20171115,000000,24.18,24.2,22.62,23.33,278539,0
+CLLS.US,D,20171116,000000,23.9,24.3051,23.53,24.01,176596,0
+CLLS.US,D,20171117,000000,23.91,23.94,23.29,23.74,121179,0
+CLLS.US,D,20171120,000000,24.35,24.44,23.78,24.29,230042,0
+CLLS.US,D,20171121,000000,24.29,24.47,23.99,24.09,152315,0
+CLLS.US,D,20171122,000000,24.45,24.55,24.13,24.3,132559,0
+CLLS.US,D,20171124,000000,24.25,24.33,23.83,24.22,140252,0
+CLLS.US,D,20171127,000000,24.15,24.9,23.5,24.77,246156,0
+CLLS.US,D,20171128,000000,24.67,25.029,24.23,24.82,216188,0
+CLLS.US,D,20171129,000000,24.29,24.52,23.75,23.83,164485,0
+CLLS.US,D,20171130,000000,23.75,25.36,23.75,24.93,242163,0
+CLLS.US,D,20171201,000000,24.51,25.18,23.86,24.57,206560,0
+CLLS.US,D,20171204,000000,25,25,23.63,23.72,154406,0
+CLLS.US,D,20171205,000000,23.59,24.39,23.59,24.16,82299,0
+CLLS.US,D,20171206,000000,23.85,24.39,23.85,24.03,159577,0
+CLLS.US,D,20171207,000000,24.03,25.08,23.94,24.74,80738,0
+CLLS.US,D,20171208,000000,24.88,25.2,24.59,24.91,128822,0
+CLLS.US,D,20171211,000000,25.08,25.45,24.89,25.13,154372,0
+CLLS.US,D,20171212,000000,25.12,25.31,23.85,24.02,174766,0
+CLLS.US,D,20171213,000000,27.12,28.47,26.14,26.8,726129,0
+CLLS.US,D,20171214,000000,27.2,29.22,27.11,27.74,603259,0
+CLLS.US,D,20171215,000000,27.44,27.815,26.63,27.42,409893,0
+CLLS.US,D,20171218,000000,28.16,28.8,27.97,27.98,194817,0
+CLLS.US,D,20171219,000000,28.66,28.66,27.85,28,173380,0
+CLLS.US,D,20171220,000000,28,28.12,27.56,27.68,73602,0
+CLLS.US,D,20171221,000000,27.66,28.15,27.35,27.5,155077,0
+CLLS.US,D,20171222,000000,27,28.96,26.81,28.82,295655,0
+CLLS.US,D,20171226,000000,29.18,29.18,28.0849,28.51,133869,0
+CLLS.US,D,20171227,000000,28.39,28.975,28.27,28.63,156011,0
+CLLS.US,D,20171228,000000,28.27,28.625,28.15,28.38,143448,0
+CLLS.US,D,20171229,000000,28.34,29.75,28.34,29.15,196162,0
+CLLS.US,D,20180102,000000,29.61,30.13,29.29,30.09,129990,0
+CLLS.US,D,20180103,000000,29.27,30.07,29.16,29.9,124305,0
+CLLS.US,D,20180104,000000,29.89,30.81,29.2896,30.1,136904,0
+CLLS.US,D,20180105,000000,30.31,31.3499,30.2189,30.94,134496,0
+CLLS.US,D,20180108,000000,31.56,32.1,30.331,30.61,259295,0
+CLLS.US,D,20180109,000000,30.38,30.694,30.1,30.34,89681,0
+CLLS.US,D,20180110,000000,29.72,29.92,29.29,29.76,76445,0
+CLLS.US,D,20180111,000000,29.64,29.685,28.98,29.06,157414,0
+CLLS.US,D,20180112,000000,29.1,29.54,28.9502,29.32,65217,0
+CLLS.US,D,20180116,000000,29.15,29.28,27.59,27.78,119913,0
+CLLS.US,D,20180117,000000,29.87,30.43,29,30.19,415495,0
+CLLS.US,D,20180118,000000,29.18,30.25,28.9,29.89,238107,0
+CLLS.US,D,20180119,000000,30,30,29.15,29.48,133384,0
+CLLS.US,D,20180122,000000,30.75,33.56,30.55,32.49,873966,0
+CLLS.US,D,20180123,000000,32.58,34.7462,32.52,34.17,460673,0
+CLLS.US,D,20180124,000000,33.7,34.1399,32.11,32.3,308069,0
+CLLS.US,D,20180125,000000,32.38,32.6999,31.57,32.08,232819,0
+CLLS.US,D,20180126,000000,32.48,33.78,31.88,33.33,217634,0
+CLLS.US,D,20180129,000000,32.91,34.15,32.81,33.68,189446,0
+CLLS.US,D,20180130,000000,32.98,33.33,32.2,32.76,132992,0
+CLLS.US,D,20180131,000000,33.5,33.53,31.4204,31.46,225774,0
+CLLS.US,D,20180201,000000,31.8,31.8,30.68,31.01,186372,0
+CLLS.US,D,20180202,000000,30.67,30.88,29.99,30.06,156243,0
+CLLS.US,D,20180205,000000,29.12,29.87,28.51,28.53,203123,0
+CLLS.US,D,20180206,000000,27.85,30.05,27.65,29.74,227781,0
+CLLS.US,D,20180207,000000,29.91,30.53,29.6913,29.79,94493,0
+CLLS.US,D,20180208,000000,30.03,30.455,29.11,29.11,121346,0
+CLLS.US,D,20180209,000000,29.27,29.34,27.27,28.87,289784,0
+CLLS.US,D,20180212,000000,29.61,30.5,29.39,30.02,140607,0
+CLLS.US,D,20180213,000000,30.54,30.8872,29.66,30.78,105967,0
+CLLS.US,D,20180214,000000,30.43,32.22,30.43,31.79,113291,0
+CLLS.US,D,20180215,000000,31.85,32.6,31.48,32.32,75388,0
+CLLS.US,D,20180216,000000,31.8,33.649,31.8,32.57,156438,0
+CLLS.US,D,20180220,000000,32.46,32.665,31.62,32.01,106168,0
+CLLS.US,D,20180221,000000,32.2,33.54,32.18,32.49,136060,0
+CLLS.US,D,20180222,000000,32.54,33.26,32.25,32.54,73895,0
+CLLS.US,D,20180223,000000,32.36,32.54,31.55,32.43,85307,0
+CLLS.US,D,20180226,000000,32.59,32.59,31.97,32.23,92842,0
+CLLS.US,D,20180227,000000,32.4,32.4,31.41,31.73,175714,0
+CLLS.US,D,20180228,000000,32,32.3,31.2,31.22,79589,0
+CLLS.US,D,20180301,000000,31.42,31.82,30.97,31.57,116988,0
+CLLS.US,D,20180302,000000,31.32,32.03,31.0257,31.74,81384,0
+CLLS.US,D,20180305,000000,31.76,32.14,31.54,32.06,53891,0
+CLLS.US,D,20180306,000000,32.57,32.97,32.15,32.71,135692,0
+CLLS.US,D,20180307,000000,32.3,33.78,32.21,33.73,128697,0
+CLLS.US,D,20180308,000000,33.26,34.36,33.2036,33.63,110539,0
+CLLS.US,D,20180309,000000,33.42,34.85,33.06,34.07,173797,0
+CLLS.US,D,20180312,000000,33.95,34.44,33.01,33.12,246041,0
+CLLS.US,D,20180313,000000,33.21,33.38,31.35,31.65,177941,0
+CLLS.US,D,20180314,000000,33.12,36.13,33.0883,35.19,735188,0
+CLLS.US,D,20180315,000000,35.05,35.85,34.76,35.09,200625,0
+CLLS.US,D,20180316,000000,34.42,35.34,33.61,33.65,331967,0
+CLLS.US,D,20180319,000000,33.64,33.849,32.17,32.89,105446,0
+CLLS.US,D,20180320,000000,33.02,34.21,32.65,33.51,233050,0
+CLLS.US,D,20180321,000000,33.28,33.29,32.6,32.82,145246,0
+CLLS.US,D,20180322,000000,32.55,34.23,32.01,32.18,327854,0
+CLLS.US,D,20180323,000000,32.53,32.88,31.5201,31.75,143022,0
+CLLS.US,D,20180326,000000,32.49,32.87,31.5155,32.18,154803,0
+CLLS.US,D,20180327,000000,32.64,32.82,30.831,31.12,265719,0
+CLLS.US,D,20180328,000000,31.54,31.97,30.67,31.83,176392,0
+CLLS.US,D,20180329,000000,31.76,32.1,31.22,31.51,71402,0
+CLLS.US,D,20180402,000000,31.64,31.64,30.24,30.73,108545,0
+CLLS.US,D,20180403,000000,34.74,38.85,32.9,38.53,1359710,0
+CLLS.US,D,20180404,000000,34.09,35.085,32.6105,33.1,1490518,0
+CLLS.US,D,20180405,000000,31.69,32.15,28.3,29,5127055,0
+CLLS.US,D,20180406,000000,29,29.9,28.57,28.83,777592,0
+CLLS.US,D,20180409,000000,29.74,29.74,28.54,29.13,409111,0
+CLLS.US,D,20180410,000000,29.82,29.95,29.31,29.8,343050,0
+CLLS.US,D,20180411,000000,30.27,30.7,30,30.27,559777,0
+CLLS.US,D,20180412,000000,30.2,30.675,30.02,30.44,271538,0
+CLLS.US,D,20180413,000000,30.25,30.78,29.76,30.65,301565,0
+CLLS.US,D,20180416,000000,31,31.64,30.3,30.42,407273,0
+CLLS.US,D,20180417,000000,30.78,31,30.42,30.89,302048,0
+CLLS.US,D,20180418,000000,31.14,31.22,30.62,30.87,296605,0
+CLLS.US,D,20180419,000000,31.05,31.07,29.9112,30.05,186353,0
+CLLS.US,D,20180420,000000,30.02,30.02,29.56,29.71,90593,0
+CLLS.US,D,20180423,000000,29.37,30.08,29.13,29.37,168197,0
+CLLS.US,D,20180424,000000,29.31,29.61,28.77,28.94,148796,0
+CLLS.US,D,20180425,000000,28.62,29.15,28.28,28.54,197599,0
+CLLS.US,D,20180426,000000,28.82,29.065,28.57,28.63,92912,0
+CLLS.US,D,20180427,000000,28.83,29.24,28.8,28.85,100604,0
+CLLS.US,D,20180430,000000,29.19,29.37,28.63,28.7,84159,0
+CLLS.US,D,20180501,000000,28.72,29.2,28.01,28.19,122957,0
+CLLS.US,D,20180502,000000,28.48,29.54,28.39,28.86,174126,0
+CLLS.US,D,20180503,000000,29.33,29.5299,28.63,28.77,161534,0
+CLLS.US,D,20180504,000000,28.98,29.125,28.55,28.92,112769,0
+CLLS.US,D,20180507,000000,29.15,29.2,28.5951,28.8,93596,0
+CLLS.US,D,20180508,000000,28.78,28.9,28.2,28.6,115352,0
+CLLS.US,D,20180509,000000,28.35,28.6,27.7,27.78,153506,0
+CLLS.US,D,20180510,000000,28.14,28.175,27.45,27.85,168926,0
+CLLS.US,D,20180511,000000,27.85,28.16,27.25,28.08,205166,0
+CLLS.US,D,20180514,000000,28.06,28.39,27.9,28.32,250631,0
+CLLS.US,D,20180515,000000,28.2,28.2,27.635,28.01,195870,0
+CLLS.US,D,20180516,000000,27.95,28.73,27.825,28.34,106479,0
+CLLS.US,D,20180517,000000,28.55,29.72,28.5364,29.49,158053,0
+CLLS.US,D,20180518,000000,29.52,30.1,29.13,29.39,170200,0
+CLLS.US,D,20180521,000000,29.5,30.135,29.49,29.69,156489,0
+CLLS.US,D,20180522,000000,29.79,31.115,29.79,30.56,216504,0
+CLLS.US,D,20180523,000000,30.8,31.57,30.4,30.73,151850,0
+CLLS.US,D,20180524,000000,30.76,30.76,30.01,30.39,77761,0
+CLLS.US,D,20180525,000000,30.07,31.065,30.03,30.9,122837,0
+CLLS.US,D,20180529,000000,30.003,30.4,29.82,29.86,123591,0
+CLLS.US,D,20180530,000000,29.78,30.32,29.45,30.28,135894,0
+CLLS.US,D,20180531,000000,30.27,30.53,29.71,29.94,89927,0
+CLLS.US,D,20180601,000000,30.07,30.5,29.8,30.37,99419,0
+CLLS.US,D,20180604,000000,30.81,30.9,29.73,30.18,151865,0
+CLLS.US,D,20180605,000000,30.58,30.97,30.3403,30.58,143410,0
+CLLS.US,D,20180606,000000,30.46,31.0275,30.46,30.82,97634,0
+CLLS.US,D,20180607,000000,30.66,30.71,29.81,29.98,96507,0
+CLLS.US,D,20180608,000000,30.11,30.3,29.41,29.95,185877,0
+CLLS.US,D,20180611,000000,29.98,30.38,29.75,30.21,128391,0
+CLLS.US,D,20180612,000000,30.54,31.09,30.16,30.76,117057,0
+CLLS.US,D,20180613,000000,31.38,31.42,30.33,30.75,152090,0
+CLLS.US,D,20180614,000000,30.99,31.3,30.71,31.14,102973,0
+CLLS.US,D,20180615,000000,30.82,31.03,30.32,30.48,99986,0
+CLLS.US,D,20180618,000000,30.45,30.46,29.42,29.57,130858,0
+CLLS.US,D,20180619,000000,29.27,29.56,28.24,29.48,220442,0
+CLLS.US,D,20180620,000000,29.34,30.9,29.15,30.83,429719,0
+CLLS.US,D,20180621,000000,30.61,30.91,30.46,30.65,251954,0
+CLLS.US,D,20180622,000000,30.85,30.86,29.544,29.68,150730,0
+CLLS.US,D,20180625,000000,29.7,29.8,28.76,29.19,130332,0
+CLLS.US,D,20180626,000000,29.59,29.635,29.07,29.12,54589,0
+CLLS.US,D,20180627,000000,29.15,29.4,28.41,28.46,99887,0
+CLLS.US,D,20180628,000000,29.01,29.05,27.74,27.94,186985,0
+CLLS.US,D,20180629,000000,28.81,28.97,28.01,28.29,115259,0
+CLLS.US,D,20180702,000000,28.27,28.9517,28.24,28.39,73069,0
+CLLS.US,D,20180703,000000,28.97,29,28.3391,28.6,50132,0
+CLLS.US,D,20180705,000000,28.81,29.05,28.63,28.84,64712,0
+CLLS.US,D,20180706,000000,29.17,29.2624,28.6,28.93,101373,0
+CLLS.US,D,20180709,000000,29.26,29.26,28.89,29.09,112257,0
+CLLS.US,D,20180710,000000,29.34,29.42,28.75,28.86,91039,0
+CLLS.US,D,20180711,000000,28.85,28.85,28.15,28.39,132737,0
+CLLS.US,D,20180712,000000,28.65,28.65,28.13,28.33,65684,0
+CLLS.US,D,20180713,000000,29.25,29.3,28.285,28.35,246236,0
+CLLS.US,D,20180716,000000,30.49,30.49,29.23,29.49,284677,0
+CLLS.US,D,20180717,000000,29.66,30.32,29.56,29.99,237617,0
+CLLS.US,D,20180718,000000,30.08,30.69,30.02,30.6,151660,0
+CLLS.US,D,20180719,000000,30.68,30.68,29.99,30.09,129306,0
+CLLS.US,D,20180720,000000,30.22,30.41,29.715,30.04,89414,0
+CLLS.US,D,20180723,000000,29.92,30.38,29.85,30.34,107655,0
+CLLS.US,D,20180724,000000,30.29,30.62,29.6,29.97,106739,0
+CLLS.US,D,20180725,000000,29.83,30.05,29.75,29.99,150093,0
+CLLS.US,D,20180726,000000,29.77,30.33,29.52,30.11,85576,0
+CLLS.US,D,20180727,000000,29.99,30.09,29.27,29.45,116525,0
+CLLS.US,D,20180730,000000,29.65,30.51,29.605,29.86,248847,0
+CLLS.US,D,20180731,000000,30.04,30.11,28.81,28.9,228129,0
+CLLS.US,D,20180801,000000,28.92,29.04,27.581,27.99,132691,0
+CLLS.US,D,20180802,000000,28.33,28.97,28.23,28.91,200166,0
+CLLS.US,D,20180803,000000,28.84,29.7565,28.26,28.46,320389,0
+CLLS.US,D,20180806,000000,28.46,28.79,28.21,28.56,92859,0
+CLLS.US,D,20180807,000000,28.75,28.84,28.13,28.18,95474,0
+CLLS.US,D,20180808,000000,28.47,28.59,28,28.03,205495,0
+CLLS.US,D,20180809,000000,28.27,28.71,28.18,28.59,102500,0
+CLLS.US,D,20180810,000000,28.29,28.635,27.97,28.15,121012,0
+CLLS.US,D,20180813,000000,28.28,28.51,27.96,28.36,51698,0
+CLLS.US,D,20180814,000000,28.36,29.05,28.321,28.44,67060,0
+CLLS.US,D,20180815,000000,28.09,28.23,27.71,28.14,74678,0
+CLLS.US,D,20180816,000000,28.05,28.3,27.9,28.08,47837,0
+CLLS.US,D,20180817,000000,27.88,28.68,27.825,28.3,78603,0
+CLLS.US,D,20180820,000000,28.64,29.39,28.64,29.14,173850,0
+CLLS.US,D,20180821,000000,29.17,29.52,28.9175,29.27,146237,0
+CLLS.US,D,20180822,000000,29.4,29.55,29.09,29.23,135027,0
+CLLS.US,D,20180823,000000,29.56,29.56,29.11,29.39,64133,0
+CLLS.US,D,20180824,000000,29.74,29.79,29.1573,29.32,144514,0
+CLLS.US,D,20180827,000000,29.18,29.88,29.18,29.76,114313,0
+CLLS.US,D,20180828,000000,29.87,29.97,29.45,29.58,104459,0
+CLLS.US,D,20180829,000000,29.14,29.62,29.02,29.52,96271,0
+CLLS.US,D,20180830,000000,29.1,29.7,29,29.24,126426,0
+CLLS.US,D,20180831,000000,29.01,29.6415,28.97,29.47,69489,0
+CLLS.US,D,20180904,000000,29.02,29.17,28.72,28.97,67171,0
+CLLS.US,D,20180905,000000,28.66,28.66,27.78,27.86,142629,0
+CLLS.US,D,20180906,000000,27.46,27.62,25.56,26.08,303857,0
+CLLS.US,D,20180907,000000,25.8,26.43,25.78,26.17,152265,0
+CLLS.US,D,20180910,000000,26.14,26.14,25.5,25.99,103922,0
+CLLS.US,D,20180911,000000,26,26.54,25.9,26.44,160368,0
+CLLS.US,D,20180912,000000,26.1,27.28,26,27.15,285425,0
+CLLS.US,D,20180913,000000,27.03,27.6999,26.9341,27.62,174849,0
+CLLS.US,D,20180914,000000,27.31,27.77,27.2,27.57,170313,0
+CLLS.US,D,20180917,000000,27.77,28.44,27.73,28.16,388917,0
+CLLS.US,D,20180918,000000,28.1,28.67,28.075,28.58,183121,0
+CLLS.US,D,20180919,000000,27.93,28.67,27.9,28.6,179010,0
+CLLS.US,D,20180920,000000,28.6,29.33,28.19,29.15,243914,0
+CLLS.US,D,20180921,000000,29.27,29.4,28.63,28.98,246419,0
+CLLS.US,D,20180924,000000,28.96,29.35,28.86,29.25,155737,0
+CLLS.US,D,20180925,000000,29.26,29.36,29.03,29.13,159015,0
+CLLS.US,D,20180926,000000,28.87,29.04,28.47,28.56,95268,0
+CLLS.US,D,20180927,000000,28.54,28.99,28.49,28.7,34951,0
+CLLS.US,D,20180928,000000,28.2,28.44,28.07,28.22,60510,0
+CLLS.US,D,20181001,000000,28.23,28.23,27.48,27.96,137303,0
+CLLS.US,D,20181002,000000,27.47,27.62,26.86,27.36,206099,0
+CLLS.US,D,20181003,000000,27.66,28.53,27.44,28.41,186412,0
+CLLS.US,D,20181004,000000,28.39,28.55,28.04,28.25,89342,0
+CLLS.US,D,20181005,000000,28.2,28.555,27.95,28.36,75714,0
+CLLS.US,D,20181008,000000,27.58,28.23,27.22,27.5,135705,0
+CLLS.US,D,20181009,000000,27.3,27.5337,27.2,27.43,78992,0
+CLLS.US,D,20181010,000000,26.92,27.24,26.44,26.68,212054,0
+CLLS.US,D,20181011,000000,26.94,27.0523,25.51,25.94,275554,0
+CLLS.US,D,20181012,000000,26.52,27.6,26.44,27.03,432313,0
+CLLS.US,D,20181015,000000,26.64,27.19,26.45,26.98,159865,0
+CLLS.US,D,20181016,000000,27.99,28.14,27.63,27.82,115913,0
+CLLS.US,D,20181017,000000,27.76,28.24,27.53,27.96,88018,0
+CLLS.US,D,20181018,000000,27.83,27.83,26.62,26.97,174799,0
+CLLS.US,D,20181019,000000,26.95,27.11,26.18,26.2,87124,0
+CLLS.US,D,20181022,000000,26.53,26.6,25.5,26.12,186156,0
+CLLS.US,D,20181023,000000,25.54,26.02,25.27,25.73,126477,0
+CLLS.US,D,20181024,000000,25.5,25.5,24.94,24.94,270903,0
+CLLS.US,D,20181025,000000,24.93,25.17,24.63,24.74,129411,0
+CLLS.US,D,20181026,000000,24.61,24.78,23.93,24.65,80072,0
+CLLS.US,D,20181029,000000,24.91,25.47,24.66,24.94,92044,0
+CLLS.US,D,20181030,000000,24.61,25.325,24.61,25.26,113499,0
+CLLS.US,D,20181031,000000,25.22,25.56,25.0816,25.39,114518,0
+CLLS.US,D,20181101,000000,25.57,26.79,25.5035,26.63,104923,0
+CLLS.US,D,20181102,000000,26.86,27.15,26.29,26.82,103449,0
+CLLS.US,D,20181105,000000,26.63,27.04,26.25,26.84,85590,0
+CLLS.US,D,20181106,000000,26.6,27.02,26.49,26.72,60165,0
+CLLS.US,D,20181107,000000,26.92,27,26.5,26.85,67345,0
+CLLS.US,D,20181108,000000,26.69,27.15,26.57,27.01,80418,0
+CLLS.US,D,20181109,000000,26.62,27,26.4909,26.51,136632,0
+CLLS.US,D,20181112,000000,25.88,26.27,25.64,25.8,113216,0
+CLLS.US,D,20181113,000000,25.54,26.17,25.4,25.74,93219,0
+CLLS.US,D,20181114,000000,25.64,25.86,24.37,24.4,229035,0
+CLLS.US,D,20181115,000000,23.82,23.99,22.36,22.51,414510,0
+CLLS.US,D,20181116,000000,22.06,22.39,21.29,22,429287,0
+CLLS.US,D,20181119,000000,21.89,21.9,21.37,21.72,291015,0
+CLLS.US,D,20181120,000000,20.95,21.1,20.15,20.21,146460,0
+CLLS.US,D,20181121,000000,20.51,21,20.31,20.7,95368,0
+CLLS.US,D,20181123,000000,20.51,21.23,20.51,21.08,78560,0
+CLLS.US,D,20181126,000000,21.29,21.46,20.99,21.35,158079,0
+CLLS.US,D,20181127,000000,21.15,21.26,20.76,20.95,69945,0
+CLLS.US,D,20181128,000000,21.53,21.9,21.19,21.85,138689,0
+CLLS.US,D,20181129,000000,21.84,22.55,21.84,22.27,93436,0
+CLLS.US,D,20181130,000000,22.05,22.12,21.55,22.02,138158,0
+CLLS.US,D,20181203,000000,22.3,22.66,22.28,22.62,107887,0
+CLLS.US,D,20181204,000000,22.03,22.47,21.46,21.56,208344,0
+CLLS.US,D,20181206,000000,20.74,21.14,20.21,20.63,167102,0
+CLLS.US,D,20181207,000000,20.76,20.91,20.21,20.25,76549,0
+CLLS.US,D,20181210,000000,20.18,20.25,19.26,19.37,111856,0
+CLLS.US,D,20181211,000000,20,20.16,19.5,20.07,104114,0
+CLLS.US,D,20181212,000000,20.58,20.68,20.06,20.13,74477,0
+CLLS.US,D,20181213,000000,20.12,20.18,18.71,18.93,132114,0
+CLLS.US,D,20181214,000000,18.74,19.06,18.6,18.65,71427,0
+CLLS.US,D,20181217,000000,18.53,18.6,17.63,17.71,136947,0
+CLLS.US,D,20181218,000000,18.41,18.44,17.57,17.75,179652,0
+CLLS.US,D,20181219,000000,18.42,18.43,17.07,17.34,174189,0
+CLLS.US,D,20181220,000000,16.86,17.28,16.27,16.36,248237,0
+CLLS.US,D,20181221,000000,16.62,16.68,15.55,15.58,257528,0
+CLLS.US,D,20181224,000000,15.45,15.9,15.44,15.67,136168,0
+CLLS.US,D,20181226,000000,15.65,16.22,15.44,16.15,141049,0
+CLLS.US,D,20181227,000000,16.13,16.55,15.79,16.13,146460,0
+CLLS.US,D,20181228,000000,16.42,16.59,16.06,16.32,149463,0
+CLLS.US,D,20181231,000000,16.52,17.28,16.36,16.65,146969,0
+CLLS.US,D,20190102,000000,16.82,17.18,16.51,17.17,122050,0
+CLLS.US,D,20190103,000000,17.18,17.18,16.58,16.65,105845,0
+CLLS.US,D,20190104,000000,17.08,18.21,17.04,17.93,166052,0
+CLLS.US,D,20190107,000000,18.14,18.8,17.84,18.65,154462,0
+CLLS.US,D,20190108,000000,19.1,19.18,18.52,18.85,112358,0
+CLLS.US,D,20190109,000000,18.72,18.89,18.5,18.58,89742,0
+CLLS.US,D,20190110,000000,18.45,18.78,18.3879,18.76,119517,0
+CLLS.US,D,20190111,000000,18.52,18.79,18.17,18.32,121350,0
+CLLS.US,D,20190114,000000,17.69,17.69,16.44,16.5,233588,0
+CLLS.US,D,20190115,000000,16.92,16.96,16.46,16.71,110834,0
+CLLS.US,D,20190116,000000,17.16,17.45,16.97,17.27,220694,0
+CLLS.US,D,20190117,000000,17.13,17.15,16.56,16.77,195175,0
+CLLS.US,D,20190118,000000,16.85,16.95,16.51,16.74,97525,0
+CLLS.US,D,20190122,000000,16.69,16.69,15.791,15.88,222399,0
+CLLS.US,D,20190123,000000,15.98,16.11,15.34,15.69,145474,0
+CLLS.US,D,20190124,000000,15.73,15.82,15.42,15.53,80318,0
+CLLS.US,D,20190125,000000,16.03,16.32,15.9,16.31,151154,0
+CLLS.US,D,20190128,000000,16.19,16.37,15.7,16.26,172077,0
+CLLS.US,D,20190129,000000,16.55,16.8,16.43,16.73,77247,0
+CLLS.US,D,20190130,000000,16.58,16.95,16.38,16.86,163286,0
+CLLS.US,D,20190131,000000,17.28,17.77,17.28,17.67,126693,0
+CLLS.US,D,20190201,000000,18.07,18.15,17.37,17.55,86636,0
+CLLS.US,D,20190204,000000,17.13,17.13,16.72,16.91,69483,0
+CLLS.US,D,20190205,000000,16.86,17.55,16.8,17.44,101329,0
+CLLS.US,D,20190206,000000,17.38,17.99,17.31,17.69,104903,0
+CLLS.US,D,20190207,000000,17.57,17.57,16.97,17.19,94587,0
+CLLS.US,D,20190208,000000,17.05,17.12,16.9,17.04,64444,0
+CLLS.US,D,20190211,000000,17,17.09,16.73,16.93,79730,0
+CLLS.US,D,20190212,000000,17.05,17.24,16.88,17.11,71401,0
+CLLS.US,D,20190213,000000,17.35,17.35,17.02,17.08,59939,0
+CLLS.US,D,20190214,000000,17,17.16,16.98,17.08,48912,0
+CLLS.US,D,20190215,000000,17.15,17.47,16.99,17.45,83882,0
+CLLS.US,D,20190219,000000,17.51,18.07,17.51,17.92,118268,0
+CLLS.US,D,20190220,000000,17.75,17.82,17.13,17.18,102105,0
+CLLS.US,D,20190221,000000,17.19,17.19,16.6,16.84,74044,0
+CLLS.US,D,20190222,000000,17.01,17.37,16.82,17.13,144267,0
+CLLS.US,D,20190225,000000,17.87,18.0823,17.29,17.38,165427,0
+CLLS.US,D,20190226,000000,17.39,17.93,17.39,17.7,160017,0
+CLLS.US,D,20190227,000000,17.58,18.06,17.5538,17.88,123252,0
+CLLS.US,D,20190228,000000,18.1,18.1,17.41,17.88,101429,0
+CLLS.US,D,20190301,000000,18.1,19.55,18.0775,19.54,174348,0
+CLLS.US,D,20190304,000000,19.5,19.83,19.13,19.58,171224,0
+CLLS.US,D,20190305,000000,19.05,19.92,18.82,19.7,172110,0
+CLLS.US,D,20190306,000000,19.45,19.56,18.29,18.62,194899,0
+CLLS.US,D,20190307,000000,18.19,18.2938,17.96,18.03,100605,0
+CLLS.US,D,20190308,000000,17.72,18.08,17.41,18.04,127990,0
+CLLS.US,D,20190311,000000,17.72,18.41,17.35,18.36,197374,0
+CLLS.US,D,20190312,000000,17.99,18.9002,17.56,18.71,225345,0
+CLLS.US,D,20190313,000000,18.43,19.1,18.35,18.87,169456,0
+CLLS.US,D,20190314,000000,18.94,19.19,18.53,19.02,177789,0
+CLLS.US,D,20190315,000000,18.9,19.48,18.89,19.31,139884,0
+CLLS.US,D,20190318,000000,19.09,19.87,19.09,19.75,172653,0
+CLLS.US,D,20190319,000000,19.66,19.74,19.1,19.34,184911,0
+CLLS.US,D,20190320,000000,19.5,19.55,18.71,19.08,229080,0
+CLLS.US,D,20190321,000000,18.29,18.76,17.93,18.67,334234,0
+CLLS.US,D,20190322,000000,17.95,17.95,17.35,17.41,409136,0
+CLLS.US,D,20190325,000000,17.07,17.83,16.93,17.67,160430,0
+CLLS.US,D,20190326,000000,17.62,18.05,17.62,17.93,138516,0
+CLLS.US,D,20190327,000000,17.86,17.97,17.665,17.79,125803,0
+CLLS.US,D,20190328,000000,17.72,18.28,17.72,18.14,114648,0
+CLLS.US,D,20190329,000000,17.97,18.49,17.97,18.34,86578,0
+CLLS.US,D,20190401,000000,18.39,18.8095,18.36,18.57,87553,0
+CLLS.US,D,20190402,000000,18.33,18.83,18.22,18.71,133850,0
+CLLS.US,D,20190403,000000,19.21,19.65,18.96,19.58,181330,0
+CLLS.US,D,20190404,000000,19.45,19.65,19.23,19.54,160122,0
+CLLS.US,D,20190405,000000,19.49,20.08,19.45,19.98,125449,0
+CLLS.US,D,20190408,000000,19.87,20.03,19.66,19.99,87671,0
+CLLS.US,D,20190409,000000,19.64,20,19.47,19.5,142748,0
+CLLS.US,D,20190410,000000,19.54,19.75,19.43,19.66,49806,0
+CLLS.US,D,20190411,000000,19.66,19.7,19.35,19.44,60382,0
+CLLS.US,D,20190412,000000,19.58,19.66,19.42,19.52,80038,0
+CLLS.US,D,20190415,000000,19.44,20.07,19.44,19.87,106265,0
+CLLS.US,D,20190416,000000,19.83,20.06,19.6595,20,101020,0
+CLLS.US,D,20190417,000000,20.24,20.24,19.48,19.88,202709,0
+CLLS.US,D,20190418,000000,19.71,20.15,19.66,20.09,103064,0
+CLLS.US,D,20190422,000000,20.27,20.5,20.14,20.35,95551,0
+CLLS.US,D,20190423,000000,20.32,20.84,20.21,20.6,92161,0
+CLLS.US,D,20190424,000000,20.55,20.55,19.62,19.75,88773,0
+CLLS.US,D,20190425,000000,19.59,19.8,19.44,19.54,47202,0
+CLLS.US,D,20190426,000000,19.76,19.87,19.54,19.79,35156,0
+CLLS.US,D,20190429,000000,19.99,20.32,19.84,20.11,84186,0
+CLLS.US,D,20190430,000000,20.1,20.23,19.71,19.74,80718,0
+CLLS.US,D,20190501,000000,19.81,20.1,19.53,19.6,47906,0
+CLLS.US,D,20190502,000000,19.94,20.13,19.66,19.78,60750,0
+CLLS.US,D,20190503,000000,19.84,20.17,19.66,20,82014,0
+CLLS.US,D,20190506,000000,19.53,20.4,19.53,20.37,55950,0
+CLLS.US,D,20190507,000000,20.02,20.02,19.43,19.67,46475,0
+CLLS.US,D,20190508,000000,19.8,20.19,19.45,19.71,75933,0
+CLLS.US,D,20190509,000000,19.3,19.31,18.85,18.98,89271,0
+CLLS.US,D,20190510,000000,18.97,19.1273,18.6101,19,47970,0
+CLLS.US,D,20190513,000000,18.38,18.535,17.97,18.02,84834,0
+CLLS.US,D,20190514,000000,18.63,19.05,18.35,18.87,88292,0
+CLLS.US,D,20190515,000000,18.81,19.12,18.72,19.07,53520,0
+CLLS.US,D,20190516,000000,19.08,19.3,18.69,18.79,50585,0
+CLLS.US,D,20190517,000000,18.72,18.94,18.6,18.67,48666,0
+CLLS.US,D,20190520,000000,18.7,18.79,18.23,18.29,67363,0
+CLLS.US,D,20190521,000000,18.77,18.77,18.38,18.54,256209,0
+CLLS.US,D,20190522,000000,18.48,18.61,18.22,18.34,139572,0
+CLLS.US,D,20190523,000000,18.02,18.02,16.51,16.86,182320,0
+CLLS.US,D,20190524,000000,16.56,17.31,16.51,17.19,148145,0
+CLLS.US,D,20190528,000000,17.44,17.51,17.08,17.1,68254,0
+CLLS.US,D,20190529,000000,16.51,16.715,16.38,16.54,114929,0
+CLLS.US,D,20190530,000000,16.44,16.62,15.87,16.11,81782,0
+CLLS.US,D,20190531,000000,15.84,16.04,15.77,15.88,43181,0
+CLLS.US,D,20190603,000000,15.78,15.99,15.6,15.83,94681,0
+CLLS.US,D,20190604,000000,15.96,16.14,15.84,16.1,61537,0
+CLLS.US,D,20190605,000000,16.05,16.34,15.85,15.92,60370,0
+CLLS.US,D,20190606,000000,15.7,15.7,14.85,14.98,188506,0
+CLLS.US,D,20190607,000000,15.2,15.61,14.98,15.51,189968,0
+CLLS.US,D,20190610,000000,15.61,15.95,15.47,15.76,82720,0
+CLLS.US,D,20190611,000000,15.66,15.66,15.25,15.34,99354,0
+CLLS.US,D,20190612,000000,15.19,15.35,14.95,15.28,104703,0
+CLLS.US,D,20190613,000000,15.09,15.83,15.08,15.7,150218,0
+CLLS.US,D,20190614,000000,15.2,15.3,14.85,14.89,127650,0
+CLLS.US,D,20190617,000000,13.84,14.7,13.84,14.6,288054,0
+CLLS.US,D,20190618,000000,14.66,15,14.5,14.81,266531,0
+CLLS.US,D,20190619,000000,14.67,15.01,14.52,14.88,100652,0
+CLLS.US,D,20190620,000000,14.89,14.97,14.4,14.62,304622,0
+CLLS.US,D,20190621,000000,14.46,15.23,14.46,15.21,180323,0
+CLLS.US,D,20190624,000000,15.13,15.24,14.81,14.92,81027,0
+CLLS.US,D,20190625,000000,14.7,15.03,14.6,14.86,74313,0
+CLLS.US,D,20190626,000000,14.73,15.1,14.73,15.07,82335,0
+CLLS.US,D,20190627,000000,15.02,15.38,14.9494,15.36,85334,0
+CLLS.US,D,20190628,000000,15.28,15.78,15.22,15.6,97866,0
+CLLS.US,D,20190701,000000,15.68,16.16,15.61,16,192926,0
+CLLS.US,D,20190702,000000,15.77,15.78,15.3,15.59,192176,0
+CLLS.US,D,20190703,000000,15.52,15.79,15.44,15.75,42777,0
+CLLS.US,D,20190705,000000,15.65,16.45,15.65,16.18,176949,0
+CLLS.US,D,20190708,000000,16,16.2,15.75,15.93,211310,0
+CLLS.US,D,20190709,000000,15.88,16.5,15.75,16.4,106570,0
+CLLS.US,D,20190710,000000,16.61,16.95,16.61,16.89,100767,0
+CLLS.US,D,20190711,000000,16.77,16.83,16.27,16.39,111373,0
+CLLS.US,D,20190712,000000,16.92,16.965,16.08,16.18,90191,0
+CLLS.US,D,20190715,000000,16.15,16.15,15.5871,15.73,184047,0
+CLLS.US,D,20190716,000000,15.5,15.79,15.5,15.55,72532,0
+CLLS.US,D,20190717,000000,15.45,15.53,15.25,15.26,53131,0
+CLLS.US,D,20190718,000000,15.25,15.41,15.11,15.25,89474,0
+CLLS.US,D,20190719,000000,15.36,15.43,15.23,15.23,52092,0
+CLLS.US,D,20190722,000000,15.46,15.6,15.28,15.58,43045,0
+CLLS.US,D,20190723,000000,15.48,15.55,15.08,15.1,40207,0
+CLLS.US,D,20190724,000000,15.69,15.86,15.475,15.56,155549,0
+CLLS.US,D,20190725,000000,15.44,15.44,14.9162,14.95,52848,0
+CLLS.US,D,20190726,000000,15.28,15.62,15.17,15.4,67796,0
+CLLS.US,D,20190729,000000,15.28,15.4,15,15.36,43996,0
+CLLS.US,D,20190730,000000,15,15.24,14.74,15.14,81004,0
+CLLS.US,D,20190731,000000,15.19,15.3162,14.51,14.55,80672,0
+CLLS.US,D,20190801,000000,14.88,15.02,14.61,14.74,60277,0
+CLLS.US,D,20190802,000000,14.8,14.8,13.6,13.74,167839,0
+CLLS.US,D,20190805,000000,13.56,13.69,13,13.24,135634,0
+CLLS.US,D,20190806,000000,13.54,13.94,13.1,13.45,183789,0
+CLLS.US,D,20190807,000000,12.63,13.19,12.31,13,201577,0
+CLLS.US,D,20190808,000000,13.35,14.09,13.23,13.86,150563,0
+CLLS.US,D,20190809,000000,14.12,14.12,13.21,13.35,179394,0
+CLLS.US,D,20190812,000000,13,13.31,12.87,13.22,75950,0
+CLLS.US,D,20190813,000000,13.02,13.59,13.02,13.21,99890,0
+CLLS.US,D,20190814,000000,13,13.04,12.17,12.21,134313,0
+CLLS.US,D,20190815,000000,12.01,12.04,11.7,11.75,141479,0
+CLLS.US,D,20190816,000000,12.02,12.67,12.02,12.29,156170,0
+CLLS.US,D,20190819,000000,12.78,13.09,12.62,12.91,107031,0
+CLLS.US,D,20190820,000000,12.89,12.89,12.32,12.42,188737,0
+CLLS.US,D,20190821,000000,12.91,12.95,12.74,12.77,118224,0
+CLLS.US,D,20190822,000000,12.69,12.85,12.4,12.51,71349,0
+CLLS.US,D,20190823,000000,12.54,12.6,12.05,12.1,97538,0
+CLLS.US,D,20190826,000000,12.4,12.48,12.06,12.14,90996,0
+CLLS.US,D,20190827,000000,12.24,12.3,11.77,11.92,110652,0
+CLLS.US,D,20190828,000000,12.42,12.54,11.93,11.95,211149,0
+CLLS.US,D,20190829,000000,12.05,12.29,12.015,12.26,84741,0
+CLLS.US,D,20190830,000000,12.3,12.37,12,12.18,45325,0
+CLLS.US,D,20190903,000000,11.8,11.89,11.53,11.72,108023,0
+CLLS.US,D,20190904,000000,11.73,12.13,11.73,12.09,90860,0
+CLLS.US,D,20190905,000000,12.3,12.61,12.3,12.52,62672,0
+CLLS.US,D,20190906,000000,12.42,12.62,12.2396,12.31,100692,0
+CLLS.US,D,20190909,000000,12.23,12.23,11.75,11.91,99639,0
+CLLS.US,D,20190910,000000,11.97,12.74,11.81,12.56,128697,0
+CLLS.US,D,20190911,000000,12.46,12.66,12.38,12.5,112689,0
+CLLS.US,D,20190912,000000,12.46,12.94,12.38,12.6,130193,0
+CLLS.US,D,20190913,000000,12.61,12.75,12.52,12.67,111389,0
+CLLS.US,D,20190916,000000,12.59,12.8,12.54,12.7,60063,0
+CLLS.US,D,20190917,000000,12.63,12.73,12.5,12.61,61220,0
+CLLS.US,D,20190918,000000,12.51,12.51,12.19,12.28,67886,0
+CLLS.US,D,20190919,000000,12.23,12.23,11.79,11.86,66597,0
+CLLS.US,D,20190920,000000,11.88,12.02,11.53,11.56,102350,0
+CLLS.US,D,20190923,000000,11.41,11.61,11.01,11.18,165267,0
+CLLS.US,D,20190924,000000,11.37,11.37,10.62,10.82,135289,0
+CLLS.US,D,20190925,000000,10.7,10.81,10.46,10.54,106788,0
+CLLS.US,D,20190926,000000,10.67,10.68,10.08,10.15,116593,0
+CLLS.US,D,20190927,000000,10.63,10.68,10.19,10.35,181400,0
+CLLS.US,D,20190930,000000,10.4,10.56,10.19,10.4,598247,0
+CLLS.US,D,20191001,000000,10.67,11.3,10.65,11.13,135649,0
+CLLS.US,D,20191002,000000,10.62,10.76,10.1202,10.25,122110,0
+CLLS.US,D,20191003,000000,10.11,10.17,9.92,10.09,78639,0
+CLLS.US,D,20191004,000000,9.95,10.25,9.86,10.2,84591,0
+CLLS.US,D,20191007,000000,10.02,10.41,10.02,10.35,75237,0
+CLLS.US,D,20191008,000000,10.1,10.21,9.97,10.06,115088,0
+CLLS.US,D,20191009,000000,10.05,10.08,9.86,9.88,91537,0
+CLLS.US,D,20191010,000000,9.5,9.96,9.5,9.86,96013,0
+CLLS.US,D,20191011,000000,9.94,10.1,9.81,9.84,108856,0
+CLLS.US,D,20191014,000000,9.71,10.03,9.61,9.73,43371,0
+CLLS.US,D,20191015,000000,9.83,10.34,9.73,10.11,87774,0
+CLLS.US,D,20191016,000000,10.28,10.36,10.13,10.23,69901,0
+CLLS.US,D,20191017,000000,10.29,10.65,10.18,10.55,57751,0
+CLLS.US,D,20191018,000000,10.33,10.34,9.9342,10.15,89269,0
+CLLS.US,D,20191021,000000,9.97,10.49,9.9,10.41,108298,0
+CLLS.US,D,20191022,000000,10.25,10.56,10.25,10.44,63833,0
+CLLS.US,D,20191023,000000,10.3,10.57,10.28,10.56,77606,0
+CLLS.US,D,20191024,000000,10.35,10.8,10.3001,10.75,94638,0
+CLLS.US,D,20191025,000000,10.52,10.91,10.52,10.86,57204,0
+CLLS.US,D,20191028,000000,10.77,11.46,10.76,11.1,142481,0
+CLLS.US,D,20191029,000000,10.95,11.2,10.95,11.14,93103,0
+CLLS.US,D,20191030,000000,11.43,11.98,11.36,11.98,196135,0
+CLLS.US,D,20191031,000000,11.85,11.97,11.42,11.86,118832,0
+CLLS.US,D,20191101,000000,11.92,12.54,11.91,12.34,107268,0
+CLLS.US,D,20191104,000000,12.32,12.82,12.29,12.52,113424,0
+CLLS.US,D,20191105,000000,12.5,12.56,12.17,12.42,79991,0
+CLLS.US,D,20191106,000000,12.46,12.76,12.25,12.69,88767,0
+CLLS.US,D,20191107,000000,12.5,12.99,12.5,12.77,156327,0
+CLLS.US,D,20191108,000000,12.74,13.11,12.68,13.07,57105,0
+CLLS.US,D,20191111,000000,13.14,13.63,13.01,13.57,89979,0
+CLLS.US,D,20191112,000000,13.35,13.56,13.12,13.28,124724,0
+CLLS.US,D,20191113,000000,13.1,13.4,13.01,13.29,67697,0
+CLLS.US,D,20191114,000000,13.79,13.98,13.56,13.69,227747,0
+CLLS.US,D,20191115,000000,13.45,13.7,13.33,13.53,88999,0
+CLLS.US,D,20191118,000000,13.57,13.7,13.18,13.32,267625,0
+CLLS.US,D,20191119,000000,13.21,13.56,13.1227,13.22,76213,0
+CLLS.US,D,20191120,000000,12.99,13.22,12.48,13.08,124936,0
+CLLS.US,D,20191121,000000,13.2,13.5,13.092,13.29,65378,0
+CLLS.US,D,20191122,000000,13.33,13.5,13.1528,13.35,25952,0
+CLLS.US,D,20191125,000000,13.5,14.25,13.4667,13.96,106087,0
+CLLS.US,D,20191126,000000,13.86,14.14,13.72,14.09,60086,0
+CLLS.US,D,20191127,000000,14.02,14.2973,14,14.02,100085,0
+CLLS.US,D,20191129,000000,13.99,14.07,13.77,13.9,41741,0
+CLLS.US,D,20191202,000000,14.06,14.58,13.63,14.33,139572,0
+CLLS.US,D,20191203,000000,14.43,14.74,14.3546,14.47,116046,0
+CLLS.US,D,20191204,000000,14.71,14.71,14.35,14.58,75556,0
+CLLS.US,D,20191205,000000,14.74,14.74,14.34,14.56,77323,0
+CLLS.US,D,20191206,000000,14.71,14.86,14.61,14.68,68249,0
+CLLS.US,D,20191209,000000,14.75,14.98,14.66,14.89,78191,0
+CLLS.US,D,20191210,000000,15,15.18,14.8861,15.09,120490,0
+CLLS.US,D,20191211,000000,15.33,16.01,15.29,15.75,115151,0
+CLLS.US,D,20191212,000000,15.78,16.34,15.77,15.98,79893,0
+CLLS.US,D,20191213,000000,16.05,16.37,15.9,15.95,103126,0
+CLLS.US,D,20191216,000000,16.02,16.13,15.52,15.64,85473,0
+CLLS.US,D,20191217,000000,15.77,18.84,15.63,18.03,467775,0
+CLLS.US,D,20191218,000000,19.02,19.85,18.53,19.31,601633,0
+CLLS.US,D,20191219,000000,19.59,19.69,18.34,18.46,236376,0
+CLLS.US,D,20191220,000000,18.64,18.72,18.05,18.11,169306,0
+CLLS.US,D,20191223,000000,18.46,19.3,18.2,18.87,183262,0
+CLLS.US,D,20191224,000000,18.99,19.1031,18.25,18.35,95213,0
+CLLS.US,D,20191226,000000,18.36,18.56,17.52,18.53,132422,0
+CLLS.US,D,20191227,000000,18.54,18.76,17.88,17.88,149451,0
+CLLS.US,D,20191230,000000,18.32,18.33,16.84,17.27,217134,0
+CLLS.US,D,20191231,000000,17.3,17.4905,17.05,17.12,109186,0
+CLLS.US,D,20200102,000000,18,18.2037,17.59,17.81,254645,0
+CLLS.US,D,20200103,000000,17.43,17.7,17.15,17.22,97896,0
+CLLS.US,D,20200106,000000,17.26,17.26,16.65,16.75,81779,0
+CLLS.US,D,20200107,000000,16.95,17.2218,16.67,17.1,87061,0
+CLLS.US,D,20200108,000000,17.04,17.155,16.72,16.97,43762,0
+CLLS.US,D,20200109,000000,17.57,17.63,17.03,17.32,72675,0
+CLLS.US,D,20200110,000000,17.67,18.72,17.52,18.3,164954,0
+CLLS.US,D,20200113,000000,18.32,18.32,17.582,17.96,104746,0
+CLLS.US,D,20200114,000000,17.78,18.44,17.72,18.38,123166,0
+CLLS.US,D,20200115,000000,18.35,18.8,18.3122,18.5,128254,0
+CLLS.US,D,20200116,000000,18.37,18.68,18.2,18.45,166858,0
+CLLS.US,D,20200117,000000,18.64,18.67,18.09,18.24,243049,0
+CLLS.US,D,20200121,000000,18.5,18.6729,17.8424,18.02,408200,0
+CLLS.US,D,20200122,000000,18.11,18.11,17.5,17.53,112943,0
+CLLS.US,D,20200123,000000,17.33,17.33,16.58,16.59,114404,0
+CLLS.US,D,20200124,000000,17.09,17.1254,16.33,16.39,129949,0
+CLLS.US,D,20200127,000000,16.11,16.5,15.78,16.48,140513,0
+CLLS.US,D,20200128,000000,16.7,16.87,16.19,16.5,86646,0
+CLLS.US,D,20200129,000000,16.62,16.62,15.9568,16.02,51397,0
+CLLS.US,D,20200130,000000,15.93,16.04,15.59,15.66,74733,0
+CLLS.US,D,20200131,000000,15.8,15.91,15.26,15.47,68648,0
+CLLS.US,D,20200203,000000,15.48,16.02,15.48,15.93,96451,0
+CLLS.US,D,20200204,000000,16.1,16.575,16.01,16.56,61512,0
+CLLS.US,D,20200205,000000,16.63,17.2,16.43,16.9,82805,0
+CLLS.US,D,20200206,000000,16.98,17.15,16.62,17.1,54332,0
+CLLS.US,D,20200207,000000,16.64,17.13,16.55,17.11,124735,0
+CLLS.US,D,20200210,000000,16.81,17.77,16.75,17.66,103248,0
+CLLS.US,D,20200211,000000,17.66,17.99,17.44,17.71,86493,0
+CLLS.US,D,20200212,000000,17.86,18.48,17.8,18.33,152868,0
+CLLS.US,D,20200213,000000,17.91,18.1,17.4,17.46,111493,0
+CLLS.US,D,20200214,000000,17.71,17.8295,17.38,17.47,51576,0
+CLLS.US,D,20200218,000000,17.07,17.15,16.9,17.03,48069,0
+CLLS.US,D,20200219,000000,17.47,19.15,17.41,18.59,243554,0
+CLLS.US,D,20200220,000000,18.59,18.83,18.44,18.77,100403,0
+CLLS.US,D,20200221,000000,18.57,18.91,18.18,18.82,179305,0
+CLLS.US,D,20200224,000000,17.48,17.56,16.6,17.03,152994,0
+CLLS.US,D,20200225,000000,17.15,17.29,16.25,16.34,74462,0
+CLLS.US,D,20200226,000000,16.76,16.82,16.26,16.74,123515,0
+CLLS.US,D,20200227,000000,15.84,16.52,15.38,15.84,155234,0
+CLLS.US,D,20200228,000000,15.04,15.7207,14.9,15.62,180729,0
+CLLS.US,D,20200302,000000,15.74,16.09,15.21,15.84,101597,0
+CLLS.US,D,20200303,000000,16.03,16.31,15.29,15.69,71057,0
+CLLS.US,D,20200304,000000,16.06,16.49,15.8,16.01,97049,0
+CLLS.US,D,20200305,000000,15.27,15.8,14.7,15.74,142857,0
+CLLS.US,D,20200306,000000,14.67,14.8856,14.1,14.64,295690,0
+CLLS.US,D,20200309,000000,12.6,13.12,12.11,12.11,186930,0
+CLLS.US,D,20200310,000000,13.04,13.04,11.9,12.42,113472,0
+CLLS.US,D,20200311,000000,11.99,12.1,11.26,11.43,87286,0
+CLLS.US,D,20200312,000000,10.43,10.52,9.63,9.95,206464,0
+CLLS.US,D,20200313,000000,10.53,10.55,9.38,10.27,139068,0
+CLLS.US,D,20200316,000000,8.25,10.24,7.7,8.49,346656,0
+CLLS.US,D,20200317,000000,8.71,9.62,8.6,9.09,394158,0
+CLLS.US,D,20200318,000000,8.4,8.71,7.32,8.39,204443,0
+CLLS.US,D,20200319,000000,8.4,8.71,8,8.22,120286,0
+CLLS.US,D,20200320,000000,8.38,8.38,7.9,7.94,151157,0
+CLLS.US,D,20200323,000000,7.9,8.17,7.55,7.81,174948,0
+CLLS.US,D,20200324,000000,8.08,8.16,7.8,7.91,246266,0
+CLLS.US,D,20200325,000000,8.25,9.33,8.25,8.64,175747,0
+CLLS.US,D,20200326,000000,8.61,8.96,8.307,8.72,95887,0
+CLLS.US,D,20200327,000000,8.5,9,8.18,8.6,99191,0
+CLLS.US,D,20200330,000000,8.66,9.15,8.66,9.05,68542,0
+CLLS.US,D,20200331,000000,9.21,9.49,9.02,9.2,95277,0
+CLLS.US,D,20200401,000000,8.79,8.98,8.5,8.61,34105,0
+CLLS.US,D,20200402,000000,8.31,8.88,8.21,8.21,143642,0
+CLLS.US,D,20200403,000000,8.35,8.71,8.14,8.33,67853,0
+CLLS.US,D,20200406,000000,8.56,8.99,8.5,8.85,156846,0
+CLLS.US,D,20200407,000000,9,10.07,8.75,9.09,179385,0
+CLLS.US,D,20200408,000000,9.41,9.75,9.27,9.46,55530,0
+CLLS.US,D,20200409,000000,9.37,9.94,9.15,9.7,126004,0
+CLLS.US,D,20200413,000000,9.9,11.12,9.6,10.48,78244,0
+CLLS.US,D,20200414,000000,10.31,12.24,10,11.84,253963,0
+CLLS.US,D,20200415,000000,10.88,11.4,10.65,10.89,248227,0
+CLLS.US,D,20200416,000000,10.65,11.59,10.45,11.5,186994,0
+CLLS.US,D,20200417,000000,11.86,12.85,11.75,12.85,284611,0
+CLLS.US,D,20200420,000000,12.8,13.98,12.48,13.55,370210,0
+CLLS.US,D,20200421,000000,13.59,13.59,11.67,12.75,248775,0
+CLLS.US,D,20200422,000000,13.13,13.36,12.63,13,174973,0
+CLLS.US,D,20200423,000000,12.73,13.51,12.51,12.66,158865,0
+CLLS.US,D,20200424,000000,12.725,12.83,11.82,12.06,111729,0
+CLLS.US,D,20200427,000000,12.4,13.47,12.15,13.14,244878,0
+CLLS.US,D,20200428,000000,13.4,13.49,12.93,13.22,138166,0
+CLLS.US,D,20200429,000000,13.4,14.4,13.34,14.23,140724,0
+CLLS.US,D,20200430,000000,13.85,13.87,12.85,13.05,114600,0
+CLLS.US,D,20200501,000000,12.97,13.02,11.88,12.06,88142,0
+CLLS.US,D,20200504,000000,13.08,13.98,13.08,13.81,77947,0
+CLLS.US,D,20200505,000000,14.29,14.48,13.93,14.2,63554,0
+CLLS.US,D,20200506,000000,14.07,14.45,13.48,14.45,80793,0
+CLLS.US,D,20200507,000000,14.11,15.1,13.69,14.58,73235,0
+CLLS.US,D,20200508,000000,14.44,15.35,14.44,15.08,85751,0
+CLLS.US,D,20200511,000000,14.92,16.02,14.92,15.22,117802,0
+CLLS.US,D,20200512,000000,15.13,15.8,14.92,14.99,159605,0
+CLLS.US,D,20200513,000000,14.73,14.94,13.17,13.7,157552,0
+CLLS.US,D,20200514,000000,15.51,18.24,14.82,17.41,558489,0
+CLLS.US,D,20200515,000000,18.02,20.24,17.83,19.32,369779,0
+CLLS.US,D,20200518,000000,19.65,20.13,19.35,19.42,236055,0
+CLLS.US,D,20200519,000000,17.83,19.995,17.655,19.19,413349,0
+CLLS.US,D,20200520,000000,18.56,20.24,18.46,19.55,260260,0
+CLLS.US,D,20200521,000000,19.56,21.72,19.27,20.88,309878,0
+CLLS.US,D,20200522,000000,20.75,21.97,20.54,21.02,277472,0
+CLLS.US,D,20200526,000000,20.56,20.88,19.27,19.38,286980,0
+CLLS.US,D,20200527,000000,18.88,19.52,18.4,18.87,253035,0
+CLLS.US,D,20200528,000000,18.81,19.51,18.05,18.1,306116,0
+CLLS.US,D,20200529,000000,18.34,19,17.95,18.47,261412,0
+CLLS.US,D,20200601,000000,18.04,19.0199,17.8846,18.69,282274,0
+CLLS.US,D,20200602,000000,19.02,19.51,18.906,19.04,170700,0
+CLLS.US,D,20200603,000000,18.75,19,17.69,17.73,358520,0
+CLLS.US,D,20200604,000000,17.81,18.36,16.94,17.03,252974,0
+CLLS.US,D,20200605,000000,17.8,17.8,16.27,16.37,311808,0
+CLLS.US,D,20200608,000000,16.93,17.34,16.74,16.95,191079,0
+CLLS.US,D,20200609,000000,16.72,17.565,16.59,16.92,251927,0
+CLLS.US,D,20200610,000000,17.33,17.47,16.81,16.9,259283,0
+CLLS.US,D,20200611,000000,16.55,16.71,15.78,15.78,356429,0
+CLLS.US,D,20200612,000000,16.12,16.53,15.66,16.01,284373,0
+CLLS.US,D,20200615,000000,15.88,16.5499,15.62,16.34,245978,0
+CLLS.US,D,20200616,000000,16.88,16.88,16.06,16.44,175408,0
+CLLS.US,D,20200617,000000,16.54,16.725,16.2,16.32,106060,0
+CLLS.US,D,20200618,000000,16,16.23,15.72,15.73,271927,0
+CLLS.US,D,20200619,000000,16.1,17.65,15.96,17.44,376336,0
+CLLS.US,D,20200622,000000,17.79,18.55,17.25,18.51,391997,0
+CLLS.US,D,20200623,000000,18.45,19.6,18.45,18.81,361000,0
+CLLS.US,D,20200624,000000,18.18,18.72,18,18.29,179495,0
+CLLS.US,D,20200625,000000,18.3,18.8,18.06,18.54,113286,0
+CLLS.US,D,20200626,000000,18.3,18.85,17.94,18.1,129065,0
+CLLS.US,D,20200629,000000,18.1,18.2769,17.72,17.94,102278,0
+CLLS.US,D,20200630,000000,17.69,18.18,17.56,17.8,115536,0
+CLLS.US,D,20200701,000000,17.59,18.37,17.575,18.06,126470,0
+CLLS.US,D,20200702,000000,18.88,18.99,18.42,18.65,136328,0
+CLLS.US,D,20200706,000000,18.85,19.27,18.66,19.05,165430,0
+CLLS.US,D,20200707,000000,16.15,16.4199,15.74,16.32,433579,0
+CLLS.US,D,20200708,000000,17.25,17.9336,16.9113,17.65,222313,0
+CLLS.US,D,20200709,000000,17.62,17.72,16.87,17.39,190440,0
+CLLS.US,D,20200710,000000,17.53,17.58,16.81,16.92,110181,0
+CLLS.US,D,20200713,000000,17.11,17.41,16.45,16.52,157072,0
+CLLS.US,D,20200714,000000,16.4,16.65,16.25,16.55,193280,0
+CLLS.US,D,20200715,000000,17.35,17.91,16.86,17.77,252805,0
+CLLS.US,D,20200716,000000,17.3,17.39,16.78,16.81,173364,0
+CLLS.US,D,20200717,000000,17.31,17.44,17.01,17.07,141035,0
+CLLS.US,D,20200720,000000,18,18.23,17.59,17.93,201055,0
+CLLS.US,D,20200721,000000,18.01,18.02,17.02,17.18,186559,0
+CLLS.US,D,20200722,000000,17.47,17.53,16.825,17.19,120639,0
+CLLS.US,D,20200723,000000,17.09,17.29,16.57,16.75,71530,0
+CLLS.US,D,20200724,000000,16.75,16.76,15.9,16.42,199080,0
+CLLS.US,D,20200727,000000,16.56,17.23,16.32,17.19,149143,0
+CLLS.US,D,20200728,000000,17.43,17.5,16.56,16.57,114448,0
+CLLS.US,D,20200729,000000,16.52,16.52,15.9,16.18,92688,0
+CLLS.US,D,20200730,000000,15.79,16.14,15.7,16.11,92611,0
+CLLS.US,D,20200731,000000,16.12,16.15,15.57,15.7,95810,0
+CLLS.US,D,20200803,000000,16.01,18,15.81,17.49,295367,0
+CLLS.US,D,20200804,000000,17.25,17.53,16.91,17.26,134926,0
+CLLS.US,D,20200805,000000,17.14,17.78,17.07,17.78,110787,0
+CLLS.US,D,20200806,000000,17.9251,17.95,16.84,16.91,135651,0
+CLLS.US,D,20200807,000000,17.2,17.75,16.98,17.49,86828,0
+CLLS.US,D,20200810,000000,17.5,17.75,17.02,17.5,70245,0
+CLLS.US,D,20200811,000000,18,18.09,17.18,17.22,138246,0
+CLLS.US,D,20200812,000000,17.33,17.33,16.64,16.8,104646,0
+CLLS.US,D,20200813,000000,17.04,17.27,16.7888,16.99,92063,0
+CLLS.US,D,20200814,000000,16.99,17.18,16.74,17.12,54630,0
+CLLS.US,D,20200817,000000,17.29,17.7,17.17,17.22,174484,0
+CLLS.US,D,20200818,000000,17.8,18,17.55,17.96,112177,0
+CLLS.US,D,20200819,000000,19.36,19.66,18.41,19.1,428882,0
+CLLS.US,D,20200820,000000,18.5,18.73,18.055,18.52,166022,0
+CLLS.US,D,20200821,000000,18.08,18.54,17.9,18.29,130271,0
+CLLS.US,D,20200824,000000,18.72,18.82,18.1,18.34,110256,0
+CLLS.US,D,20200825,000000,18.25,18.53,18.05,18.36,103782,0
+CLLS.US,D,20200826,000000,18.5,18.69,18.13,18.46,106310,0
+CLLS.US,D,20200827,000000,18.7,18.7,17.72,17.93,98361,0
+CLLS.US,D,20200828,000000,18.26,18.33,17.8,18.16,150047,0
+CLLS.US,D,20200831,000000,18.038,18.61,17.92,18.45,158775,0
+CLLS.US,D,20200901,000000,18.53,18.63,18.15,18.44,65870,0
+CLLS.US,D,20200902,000000,18,18.45,17.91,18.4,122434,0
+CLLS.US,D,20200903,000000,18.16,18.25,16.83,17,187212,0
+CLLS.US,D,20200904,000000,16.93,17.05,15.856,16.3,226442,0
+CLLS.US,D,20200908,000000,16.11,16.51,15.96,15.96,142438,0
+CLLS.US,D,20200909,000000,16.27,16.9,16.27,16.75,103703,0
+CLLS.US,D,20200910,000000,16.9,17.6599,16.9,17.16,174673,0
+CLLS.US,D,20200911,000000,17.14,17.62,17.14,17.45,119507,0
+CLLS.US,D,20200914,000000,17.72,19.13,17.72,19.11,233537,0
+CLLS.US,D,20200915,000000,19.11,20.2,19.11,20.18,200705,0
+CLLS.US,D,20200916,000000,20.1,20.5,20,20.27,218016,0
+CLLS.US,D,20200917,000000,20.25,20.48,20.02,20.35,111982,0
+CLLS.US,D,20200918,000000,20.29,20.99,20.24,20.84,156123,0
+CLLS.US,D,20200921,000000,20.2,20.27,19.29,19.42,98806,0
+CLLS.US,D,20200922,000000,19.46,19.46,18.42,19.1,326573,0
+CLLS.US,D,20200923,000000,19.41,19.43,18.67,18.79,162799,0
+CLLS.US,D,20200924,000000,18.43,18.43,17.21,17.35,190600,0
+CLLS.US,D,20200925,000000,17.52,17.86,17.26,17.85,94184,0
+CLLS.US,D,20200928,000000,18.56,18.8,17.88,18.5,126222,0
+CLLS.US,D,20200929,000000,18.5,18.66,18.045,18.56,126785,0
+CLLS.US,D,20200930,000000,18.39,19.07,18.23,18.5,141807,0
+CLLS.US,D,20201001,000000,18.85,18.93,18.2677,18.43,126424,0
+CLLS.US,D,20201002,000000,18.29,18.4199,17,17.27,212005,0
+CLLS.US,D,20201005,000000,17.19,18.14,16.95,18.06,167040,0
+CLLS.US,D,20201006,000000,18.24,18.79,18.05,18.11,146904,0
+CLLS.US,D,20201007,000000,18.11,18.6324,18.04,18.43,140564,0
+CLLS.US,D,20201008,000000,18.77,19.48,18.77,19.38,221586,0
+CLLS.US,D,20201009,000000,19.41,20.38,19.41,20.06,180453,0
+CLLS.US,D,20201012,000000,20.15,20.43,19.81,20.24,142111,0
+CLLS.US,D,20201013,000000,19.58,21.42,19.36,20.88,185835,0
+CLLS.US,D,20201014,000000,21.91,22.58,21.5,21.92,241694,0
+CLLS.US,D,20201015,000000,20.28,20.38,19.01,19.32,285226,0
+CLLS.US,D,20201016,000000,18.76,19.98,18.06,19.68,306214,0
+CLLS.US,D,20201019,000000,19.45,19.89,18.18,18.56,146236,0
+CLLS.US,D,20201020,000000,18.18,18.6,17.76,18.08,298402,0
+CLLS.US,D,20201021,000000,18.16,18.16,17.07,17.08,195664,0
+CLLS.US,D,20201022,000000,17,18.19,17,17.85,172784,0
+CLLS.US,D,20201023,000000,17.68,19.79,17.575,19.41,326831,0
+CLLS.US,D,20201026,000000,18.79,19.01,17.29,17.78,155733,0
+CLLS.US,D,20201027,000000,17.48,17.97,17.26,17.44,99214,0
+CLLS.US,D,20201028,000000,16.72,16.96,16.45,16.67,180270,0
+CLLS.US,D,20201029,000000,16.52,16.76,16.26,16.36,166146,0
+CLLS.US,D,20201030,000000,16.37,16.46,15.62,15.91,159760,0
+CLLS.US,D,20201102,000000,16.78,16.81,15.25,15.87,331570,0
+CLLS.US,D,20201103,000000,16.53,16.68,15.8,15.89,187636,0
+CLLS.US,D,20201104,000000,16.45,16.9399,16.06,16.5,204685,0
+CLLS.US,D,20201105,000000,17.38,18.13,16.97,18.13,336903,0
+CLLS.US,D,20201106,000000,17.06,17.75,16.76,17.06,183139,0
+CLLS.US,D,20201109,000000,17.2,18.32,17.01,17.9,202840,0
+CLLS.US,D,20201110,000000,17.62,18.195,16.93,16.98,132063,0
+CLLS.US,D,20201111,000000,17.51,17.9,17.12,17.61,133260,0
+CLLS.US,D,20201112,000000,17.65,18.07,17.31,17.99,108456,0
+CLLS.US,D,20201113,000000,18.3,19.25,18.24,19.12,166908,0
+CLLS.US,D,20201116,000000,19.27,20.08,19.125,20.06,208143,0
+CLLS.US,D,20201117,000000,19.44,20.12,19.16,19.7,122139,0
+CLLS.US,D,20201118,000000,20.29,21.22,20.17,21.02,198611,0
+CLLS.US,D,20201119,000000,20.73,22.19,20.71,22.1,214911,0
+CLLS.US,D,20201120,000000,21.76,21.76,20.55,21.15,141082,0
+CLLS.US,D,20201123,000000,21.68,22.46,21.2565,22.11,128243,0
+CLLS.US,D,20201124,000000,21.83,23.25,21.71,22.56,135303,0
+CLLS.US,D,20201125,000000,22.12,22.45,21.8,22.42,103838,0
+CLLS.US,D,20201127,000000,23.18,24.23,22.91,24.21,111054,0
+CLLS.US,D,20201130,000000,24.5,25.37,23.78,25.37,145517,0
+CLLS.US,D,20201201,000000,25.8,27.96,25.7805,26.84,354270,0
+CLLS.US,D,20201202,000000,25.36,26.66,25.02,26.58,173144,0
+CLLS.US,D,20201203,000000,27.7,29.527,27.41,29.2,391395,0
+CLLS.US,D,20201204,000000,27.59,29.85,27.59,29.44,355591,0
+CLLS.US,D,20201207,000000,29.23,30.7,28.2,30.19,437874,0
+CLLS.US,D,20201208,000000,29.67,30.52,29.67,29.98,399971,0
+CLLS.US,D,20201209,000000,29.13,30.26,27.04,27.74,384384,0
+CLLS.US,D,20201210,000000,26.67,30.55,26.19,30.22,430984,0
+CLLS.US,D,20201211,000000,29.72,31.64,29.43,29.51,803090,0
+CLLS.US,D,20201214,000000,29.62,32.3,29.62,31.21,573690,0
+CLLS.US,D,20201215,000000,28.59,29.29,25.77,25.86,1165364,0
+CLLS.US,D,20201216,000000,29.11,30.29,28.19,28.19,1013080,0
+CLLS.US,D,20201217,000000,28.04,28.58,27,27.3,325703,0
+CLLS.US,D,20201218,000000,27.61,28.22,26.49,26.7,534224,0
+CLLS.US,D,20201221,000000,26.23,29.14,25.8,27.62,715212,0
+CLLS.US,D,20201222,000000,27.63,30.94,27.63,30.04,1035058,0
+CLLS.US,D,20201223,000000,29.96,32.8,29.96,31.64,850850,0
+CLLS.US,D,20201224,000000,32.48,32.6944,30.39,30.4,285038,0
+CLLS.US,D,20201228,000000,30.85,33.59,30.72,31.17,647388,0
+CLLS.US,D,20201229,000000,31.09,31.5429,28.3101,28.73,466264,0
+CLLS.US,D,20201230,000000,29.21,31.52,29.21,29.41,403916,0
+CLLS.US,D,20201231,000000,29.45,29.45,26.58,27.06,394617,0
+CLLS.US,D,20210104,000000,28.02,28.555,26.96,27.6,348463,0
+CLLS.US,D,20210105,000000,27.97,28.04,26.46,27.18,276653,0
+CLLS.US,D,20210106,000000,27.05,28.95,27.05,27.13,449143,0
+CLLS.US,D,20210107,000000,27.48,29.56,27.48,28.95,452086,0
+CLLS.US,D,20210108,000000,29.57,31.43,29.5,29.58,673151,0
+CLLS.US,D,20210111,000000,28.65,28.98,27.47,27.54,385262,0
+CLLS.US,D,20210112,000000,27.63,28.13,27.52,27.87,263966,0
+CLLS.US,D,20210113,000000,28.4,31.16,28.24,29.26,426215,0
+CLLS.US,D,20210114,000000,29.47,32.12,29.47,30.94,455589,0
+CLLS.US,D,20210115,000000,30.6,32.6,30.53,30.91,594095,0
+CLLS.US,D,20210119,000000,34.09,34.2,32.71,33.25,555504,0
+CLLS.US,D,20210120,000000,33.28,34.71,33.09,33.09,619297,0
+CLLS.US,D,20210121,000000,33.43,33.4491,31.3,31.62,349865,0
+CLLS.US,D,20210122,000000,31.44,32.05,30.825,31.27,249421,0
+CLLS.US,D,20210125,000000,30.75,31.61,30.05,31.3,231749,0
+CLLS.US,D,20210126,000000,31.5,32.249,29.59,30.11,223266,0
+CLLS.US,D,20210127,000000,29.1,29.57,27.31,27.79,368777,0
+CLLS.US,D,20210128,000000,28.86,30.16,28.07,28.25,252119,0
+CLLS.US,D,20210129,000000,28.24,28.62,26.7,27.34,269107,0
+CLLS.US,D,20210201,000000,28.58,28.87,28.04,28.44,314453,0
+CLLS.US,D,20210202,000000,29.44,30.08,28.78,28.89,368207,0
+CLLS.US,D,20210203,000000,29.62,30,22.01,22.94,2331289,0
+CLLS.US,D,20210204,000000,24.61,25.88,24.0111,25.74,922986,0
+CLLS.US,D,20210205,000000,26.6,26.6,25.8,26.49,362583,0
+CLLS.US,D,20210208,000000,28,28.89,27.56,28.05,633523,0
+CLLS.US,D,20210209,000000,27.8,28.31,27.21,27.48,335730,0
+CLLS.US,D,20210210,000000,28,28.14,26.14,26.27,259550,0
+CLLS.US,D,20210211,000000,27.56,27.91,26.65,26.88,276493,0
+CLLS.US,D,20210212,000000,27.02,28.1,26.68,27.17,224989,0
+CLLS.US,D,20210216,000000,29.41,29.61,27.33,27.33,437981,0
+CLLS.US,D,20210217,000000,26.37,26.685,24.8,25.51,518759,0
+CLLS.US,D,20210218,000000,24.8,25.14,23.51,24.02,543831,0
+CLLS.US,D,20210219,000000,24.26,25.5899,24.19,25.09,246239,0
+CLLS.US,D,20210222,000000,24.08,24.46,22.95,23.26,354431,0
+CLLS.US,D,20210223,000000,21.94,21.94,20.86,21.94,706248,0
+CLLS.US,D,20210224,000000,22.26,23.17,21.71,22.47,279733,0
+CLLS.US,D,20210225,000000,21.99,22.6,20.19,20.64,346226,0
+CLLS.US,D,20210226,000000,21.62,22.12,20.12,21.5,383512,0
+CLLS.US,D,20210301,000000,21.81,23.17,21.81,22.69,226712,0
+CLLS.US,D,20210302,000000,22.53,22.76,22.02,22.16,224747,0
+CLLS.US,D,20210303,000000,21.84,22.08,19.85,20.14,415528,0
+CLLS.US,D,20210304,000000,20.19,20.4,18.5,19.31,621424,0
+CLLS.US,D,20210305,000000,19.29,19.29,17,18.19,775437,0
+CLLS.US,D,20210308,000000,19.01,19.6,18.19,18.28,560687,0
+CLLS.US,D,20210309,000000,18.97,21.81,18.83,21.65,1074646,0
+CLLS.US,D,20210310,000000,22.08,22.25,20.11,20.13,444997,0
+CLLS.US,D,20210311,000000,20.33,21.83,20.26,21.32,307354,0
+CLLS.US,D,20210312,000000,20.66,20.66,19.7,19.95,279022,0
+CLLS.US,D,20210315,000000,20.26,22.33,20.1,21.76,483656,0
+CLLS.US,D,20210316,000000,22.8952,24.02,21.83,21.96,470402,0
+CLLS.US,D,20210317,000000,21.12,21.78,20.665,21.23,210384,0
+CLLS.US,D,20210318,000000,20.71,21.12,19.75,19.81,205926,0
+CLLS.US,D,20210319,000000,20.02,21.43,20.02,21.43,378058,0
+CLLS.US,D,20210322,000000,21.38,22.2,21,21.67,221520,0
+CLLS.US,D,20210323,000000,21.24,21.32,20.03,20.31,193994,0
+CLLS.US,D,20210324,000000,20.33,20.33,18.31,18.5,479520,0
+CLLS.US,D,20210325,000000,18.51,19.83,17.81,19.54,466542,0
+CLLS.US,D,20210326,000000,19.51,19.595,18.17,19.14,190987,0
+CLLS.US,D,20210329,000000,19.05,19.3,18.5,19.1,161871,0
+CLLS.US,D,20210330,000000,18.74,19.4618,18.3497,18.81,220612,0
+CLLS.US,D,20210331,000000,18.65,20.71,18.51,20.21,369432,0
+CLLS.US,D,20210401,000000,21.17,21.46,19.67,19.74,531608,0
+CLLS.US,D,20210405,000000,20.32,21.19,20.04,20.93,197187,0
+CLLS.US,D,20210406,000000,20.23,20.84,19.66,19.84,184044,0
+CLLS.US,D,20210407,000000,19.91,20.22,19.12,19.44,189364,0
+CLLS.US,D,20210408,000000,19.81,20.32,19.17,20.24,2679916,0
+CLLS.US,D,20210409,000000,19.94,20.14,19.502,19.92,255528,0
+CLLS.US,D,20210412,000000,19.45,19.48,18.5,18.66,160659,0
+CLLS.US,D,20210413,000000,18.93,19.6,18.85,19.43,126643,0
+CLLS.US,D,20210414,000000,19.41,20.39,19.41,19.51,173748,0
+CLLS.US,D,20210415,000000,19.82,19.82,19.11,19.3,119668,0
+CLLS.US,D,20210416,000000,19.63,19.65,18.9456,19.4,249602,0
+CLLS.US,D,20210419,000000,19.42,19.87,18.64,18.65,296343,0
+CLLS.US,D,20210420,000000,18.31,18.49,17.7,18.14,258817,0
+CLLS.US,D,20210421,000000,18.2,18.93,18.01,18.93,117598,0
+CLLS.US,D,20210422,000000,18.91,19.77,18.83,19.25,161270,0
+CLLS.US,D,20210423,000000,19.06,19.62,19.01,19.09,107338,0
+CLLS.US,D,20210426,000000,19.31,20.27,19.31,20.05,131691,0
+CLLS.US,D,20210427,000000,20.42,20.42,19.81,20.01,95891,0
+CLLS.US,D,20210428,000000,19.49,19.62,18.85,18.87,199172,0
+CLLS.US,D,20210429,000000,19.42,19.46,18.62,18.92,220172,0
+CLLS.US,D,20210430,000000,19.29,19.68,18.35,18.61,165643,0
+CLLS.US,D,20210503,000000,18.71,18.79,17.97,18.16,115496,0
+CLLS.US,D,20210504,000000,17.91,17.95,16.95,16.99,246330,0
+CLLS.US,D,20210505,000000,17.25,17.61,16.59,16.94,196804,0
+CLLS.US,D,20210506,000000,16.65,16.75,15.36,15.53,518886,0
+CLLS.US,D,20210507,000000,16.08,17.05,15.81,16.3,248003,0
+CLLS.US,D,20210510,000000,16.28,16.28,14.8,15,356071,0
+CLLS.US,D,20210511,000000,15.11,16.3,14.84,15.88,345219,0
+CLLS.US,D,20210512,000000,16.0292,16.3184,15.01,15.28,287281,0
+CLLS.US,D,20210513,000000,15.45,15.72,14.25,14.82,413224,0
+CLLS.US,D,20210514,000000,14.68,15.93,14.68,15.49,216996,0
+CLLS.US,D,20210517,000000,15.46,15.72,15.29,15.55,98756,0
+CLLS.US,D,20210518,000000,15.74,16.635,15.6442,16.08,127973,0
+CLLS.US,D,20210519,000000,15.62,15.96,15.32,15.52,140718,0
+CLLS.US,D,20210520,000000,16.29,16.86,16.02,16.21,214093,0
+CLLS.US,D,20210521,000000,16,16.67,15.78,15.78,169079,0
+CLLS.US,D,20210524,000000,15.99,16.39,15.7,15.75,100693,0
+CLLS.US,D,20210525,000000,15.88,16.1,15.54,15.72,94556,0
+CLLS.US,D,20210526,000000,15.87,16.39,15.82,16.12,104322,0
+CLLS.US,D,20210527,000000,15.7,15.87,15.04,15.41,217007,0
+CLLS.US,D,20210528,000000,15.49,16.14,15.16,15.67,254281,0
+CLLS.US,D,20210601,000000,15.89,16.53,15.63,16.35,259604,0
+CLLS.US,D,20210602,000000,16.04,16.25,15.09,15.2,380121,0
+CLLS.US,D,20210603,000000,15.05,15.17,14.18,14.36,649139,0
+CLLS.US,D,20210604,000000,14.53,14.85,14.3,14.54,235571,0
+CLLS.US,D,20210607,000000,14.67,15.5,14.34,15.05,193052,0
+CLLS.US,D,20210608,000000,15.38,15.439,14.46,14.83,166613,0
+CLLS.US,D,20210609,000000,14.98,15.61,14.9,15.11,236479,0
+CLLS.US,D,20210610,000000,15,15.74,14.91,15.3,324480,0
+CLLS.US,D,20210611,000000,15.41,15.49,15.05,15.18,183396,0
+CLLS.US,D,20210614,000000,15.55,16.13,15.4788,15.8,201407,0
+CLLS.US,D,20210615,000000,16.08,16.08,14.97,15.06,188503,0
+CLLS.US,D,20210616,000000,15.272,15.39,14.4,14.71,254339,0
+CLLS.US,D,20210617,000000,14.5,15.3,14.5,15.12,209325,0
+CLLS.US,D,20210618,000000,14.85,15.21,14.81,14.85,399582,0
+CLLS.US,D,20210621,000000,14.8,14.965,14.44,14.51,159531,0
+CLLS.US,D,20210622,000000,14.42,14.65,14.2,14.61,214576,0
+CLLS.US,D,20210623,000000,14.47,14.9,14.47,14.8,130922,0
+CLLS.US,D,20210624,000000,14.83,15.56,14.82,15.49,201214,0
+CLLS.US,D,20210625,000000,15.42,15.71,15.23,15.62,123254,0
+CLLS.US,D,20210628,000000,16.21,16.45,15.79,16.26,314137,0
+CLLS.US,D,20210629,000000,16.06,16.44,15.8,15.85,148990,0
+CLLS.US,D,20210630,000000,15.61,16.31,15.22,15.47,626639,0
+CLLS.US,D,20210701,000000,15.4546,16.4,15.36,16.09,314962,0
+CLLS.US,D,20210702,000000,16.01,16.19,15.05,15.16,212196,0
+CLLS.US,D,20210706,000000,15.23,15.35,14.68,14.86,153771,0
+CLLS.US,D,20210707,000000,14.89,14.89,14.14,14.34,156230,0
+CLLS.US,D,20210708,000000,13.95,14.51,13.55,14.44,175693,0
+CLLS.US,D,20210709,000000,15.14,15.79,14.9,15.78,343113,0
+CLLS.US,D,20210712,000000,15.65,15.84,15.12,15.58,202407,0
+CLLS.US,D,20210713,000000,15.39,15.42,14.7,14.74,168049,0
+CLLS.US,D,20210714,000000,14.97,14.97,13.83,13.94,282968,0
+CLLS.US,D,20210715,000000,13.7,13.85,13.13,13.68,255942,0
+CLLS.US,D,20210716,000000,13.82,14.37,13.47,14.15,140564,0
+CLLS.US,D,20210719,000000,13.75,13.96,13.52,13.73,134378,0
+CLLS.US,D,20210720,000000,13.59,14,13.34,14,202447,0
+CLLS.US,D,20210721,000000,14.21,14.41,13.9401,14.38,146203,0
+CLLS.US,D,20210722,000000,14.41,14.49,13.82,13.85,76586,0
+CLLS.US,D,20210723,000000,14.3,14.3,13.61,13.75,116022,0
+CLLS.US,D,20210726,000000,13.86,13.87,12.81,13.17,276251,0
+CLLS.US,D,20210727,000000,13.09,13.14,12.62,12.99,147387,0
+CLLS.US,D,20210728,000000,13.33,13.88,13.25,13.7,119647,0
+CLLS.US,D,20210729,000000,13.81,13.95,13.26,13.28,103032,0
+CLLS.US,D,20210730,000000,13.36,13.65,12.55,12.95,184047,0
+CLLS.US,D,20210802,000000,13.54,13.92,13.33,13.64,131593,0
+CLLS.US,D,20210803,000000,13.82,13.97,13.28,13.62,98931,0
+CLLS.US,D,20210804,000000,13.72,14.02,13.07,13.33,231078,0
+CLLS.US,D,20210805,000000,13.36,13.99,13.35,13.71,158658,0
+CLLS.US,D,20210806,000000,14.35,14.45,13.8,14.28,196770,0
+CLLS.US,D,20210809,000000,14.62,15.1,14.4,14.79,240242,0
+CLLS.US,D,20210810,000000,14.34,14.5,13.77,14.04,150069,0
+CLLS.US,D,20210811,000000,13.97,13.97,12.58,12.95,597835,0
+CLLS.US,D,20210812,000000,12.76,13,12.63,12.92,162512,0
+CLLS.US,D,20210813,000000,12.83,12.89,12.52,12.52,101577,0
+CLLS.US,D,20210816,000000,12.52,12.7,12.04,12.59,240655,0
+CLLS.US,D,20210817,000000,12.34,12.54,11.93,12.33,216773,0
+CLLS.US,D,20210818,000000,12.52,12.95,12.415,12.61,111203,0
+CLLS.US,D,20210819,000000,12.47,12.6,11.88,11.94,175517,0
+CLLS.US,D,20210820,000000,11.99,12.82,11.94,12.47,168018,0
+CLLS.US,D,20210823,000000,12.76,13.72,12.7,13.48,222530,0
+CLLS.US,D,20210824,000000,13.48,13.6,13.1175,13.27,76881,0
+CLLS.US,D,20210825,000000,13.4,13.9,13.16,13.55,97780,0
+CLLS.US,D,20210826,000000,13.48,13.87,13.36,13.38,71104,0
+CLLS.US,D,20210827,000000,13.81,14.4,13.721,14.27,134902,0
+CLLS.US,D,20210830,000000,14.26,14.3733,13.86,13.95,90066,0
+CLLS.US,D,20210831,000000,14.77,14.8063,14.32,14.38,146122,0
+CLLS.US,D,20210901,000000,14.88,15.21,14.7615,14.92,141534,0
+CLLS.US,D,20210902,000000,15.28,15.5,15.07,15.33,135844,0
+CLLS.US,D,20210903,000000,15.24,15.47,15.0249,15.24,111529,0
+CLLS.US,D,20210907,000000,15.36,15.4,14.7,14.99,110504,0
+CLLS.US,D,20210908,000000,14.84,14.9,14.21,14.32,82444,0
+CLLS.US,D,20210909,000000,14.63,15.24,14.61,14.87,89871,0
+CLLS.US,D,20210910,000000,14.76,14.86,14.23,14.26,66984,0
+CLLS.US,D,20210913,000000,14.4,14.57,13.87,14.3,113178,0
+CLLS.US,D,20210914,000000,14.06,14.24,13.6,13.86,74605,0
+CLLS.US,D,20210915,000000,13.8,14.04,13.6,14,50827,0
+CLLS.US,D,20210916,000000,13.83,13.88,13.511,13.55,50388,0
+CLLS.US,D,20210917,000000,13.68,14.49,13.65,14.43,171641,0
+CLLS.US,D,20210920,000000,13.87,14.01,13.29,13.5,145010,0
+CLLS.US,D,20210921,000000,13.59,14.1,13.51,13.6,101749,0
+CLLS.US,D,20210922,000000,13.74,14.17,13.69,13.77,111595,0
+CLLS.US,D,20210923,000000,13.85,13.9299,13.55,13.81,95308,0
+CLLS.US,D,20210924,000000,13.7,13.93,13.22,13.41,90126,0
+CLLS.US,D,20210927,000000,13.57,13.74,13.24,13.51,98177,0
+CLLS.US,D,20210928,000000,13.63,13.63,12.96,12.96,109831,0
+CLLS.US,D,20210929,000000,13.07,13.24,12.37,12.63,152457,0
+CLLS.US,D,20210930,000000,12.65,13.12,12.6,12.61,141840,0
+CLLS.US,D,20211001,000000,12.62,12.7,12.25,12.69,121635,0
+CLLS.US,D,20211004,000000,12.49,12.55,12.07,12.17,232233,0
+CLLS.US,D,20211005,000000,12.49,12.89,12.2,12.48,104350,0
+CLLS.US,D,20211006,000000,12.23,12.43,11.8301,11.97,160209,0
+CLLS.US,D,20211007,000000,12,12.1594,11.84,12.02,359732,0
+CLLS.US,D,20211008,000000,10.1069,10.1069,8.72,9.11,2182086,0
+CLLS.US,D,20211011,000000,8.95,9.21,8.95,9.03,334112,0
+CLLS.US,D,20211012,000000,9.15,9.3492,9.1,9.15,266652,0
+CLLS.US,D,20211013,000000,9.77,9.89,9.33,9.62,468537,0
+CLLS.US,D,20211014,000000,9.88,10.84,9.78,10.7,585671,0
+CLLS.US,D,20211015,000000,10.54,10.87,10.45,10.83,241046,0
+CLLS.US,D,20211018,000000,10.69,11.06,10.41,10.5,166420,0
+CLLS.US,D,20211019,000000,10.61,11.25,10.54,10.82,264408,0
+CLLS.US,D,20211020,000000,10.92,11,10.75,10.94,95474,0
+CLLS.US,D,20211021,000000,11.03,11.46,11.03,11.23,144701,0
+CLLS.US,D,20211022,000000,11.13,11.13,10.65,10.77,89183,0
+CLLS.US,D,20211025,000000,10.68,11.085,10.6,10.86,137946,0
+CLLS.US,D,20211026,000000,10.97,11.22,10.74,10.78,92496,0
+CLLS.US,D,20211027,000000,10.71,10.83,10.47,10.62,90907,0
+CLLS.US,D,20211028,000000,10.53,11.06,10.51,10.98,96511,0
+CLLS.US,D,20211029,000000,11.12,11.15,10.715,10.76,62487,0
+CLLS.US,D,20211101,000000,10.63,11.91,10.57,11.78,281019,0
+CLLS.US,D,20211102,000000,12.39,12.8,12.14,12.61,213335,0
+CLLS.US,D,20211103,000000,12.13,13.08,12.03,12.84,216499,0
+CLLS.US,D,20211104,000000,12.56,12.73,12.031,12.28,255039,0
+CLLS.US,D,20211105,000000,11.6,12.49,11.04,12.23,195395,0
+CLLS.US,D,20211108,000000,11.89,12.005,11.33,11.67,394788,0
+CLLS.US,D,20211109,000000,11.42,11.56,11.1,11.21,240939,0
+CLLS.US,D,20211110,000000,11.05,11.22,10.6,10.69,139623,0
+CLLS.US,D,20211111,000000,10.75,10.75,10.26,10.34,181986,0
+CLLS.US,D,20211112,000000,10.7,10.7,10.1701,10.56,159408,0
+CLLS.US,D,20211115,000000,10.56,10.56,9.92,9.98,124508,0
+CLLS.US,D,20211116,000000,9.88,9.98,9.72,9.76,129891,0
+CLLS.US,D,20211117,000000,9.69,9.81,9.16,9.44,214899,0
+CLLS.US,D,20211118,000000,9.45,9.47,8.96,9.1,178050,0
+CLLS.US,D,20211119,000000,9.08,9.1,8.8,8.91,204335,0
+CLLS.US,D,20211122,000000,8.82,8.82,8.35,8.36,359406,0
+CLLS.US,D,20211123,000000,8.48,8.51,8.17,8.34,265026,0
+CLLS.US,D,20211124,000000,8.47,8.8098,8.3,8.72,118067,0
+CLLS.US,D,20211126,000000,8.58,8.785,8.53,8.69,81714,0
+CLLS.US,D,20211129,000000,8.89,9.08,8.3,8.37,148494,0
+CLLS.US,D,20211130,000000,8.75,8.99,8.15,8.62,349118,0
+CLLS.US,D,20211201,000000,9.27,9.48,8.76,8.8,230931,0
+CLLS.US,D,20211202,000000,8.55,8.76,8.29,8.61,155710,0
+CLLS.US,D,20211203,000000,8.52,8.6699,8,8.24,264201,0
+CLLS.US,D,20211206,000000,8.03,8.24,7.8,8.05,170288,0
+CLLS.US,D,20211207,000000,8.47,9.48,8.47,9.22,281198,0
+CLLS.US,D,20211208,000000,9.18,9.57,8.92,9.33,184119,0
+CLLS.US,D,20211209,000000,9.06,9.18,8.61,8.7,137837,0
+CLLS.US,D,20211210,000000,8.6,8.84,8.39,8.49,174087,0
+CLLS.US,D,20211213,000000,8.57,8.67,8.055,8.39,227862,0
+CLLS.US,D,20211214,000000,8.12,8.19,7.8,8.02,243689,0
+CLLS.US,D,20211215,000000,8.13,8.42,7.92,8.41,236739,0
+CLLS.US,D,20211216,000000,8.48,8.65,8.2,8.26,168074,0
+CLLS.US,D,20211217,000000,8.13,9.3,7.99,9.07,550211,0
+CLLS.US,D,20211220,000000,8.9,9.1,8.7,8.77,146455,0
+CLLS.US,D,20211221,000000,8.62,8.74,8.17,8.41,180883,0
+CLLS.US,D,20211222,000000,8.31,8.44,8.27,8.37,87859,0
+CLLS.US,D,20211223,000000,8.18,8.72,8.18,8.55,165065,0
+CLLS.US,D,20211227,000000,8.61,8.61,8.24,8.33,155261,0
+CLLS.US,D,20211228,000000,8.36,8.49,8.12,8.15,155933,0
+CLLS.US,D,20211229,000000,8.11,8.18,7.94,8.01,186260,0
+CLLS.US,D,20211230,000000,8.27,8.64,8.24,8.24,186781,0
+CLLS.US,D,20211231,000000,8.21,8.54,8.02,8.12,134899,0
+CLLS.US,D,20220103,000000,8.47,8.82,8.17,8.77,152116,0
+CLLS.US,D,20220104,000000,8.43,8.67,8.1,8.28,135110,0
+CLLS.US,D,20220105,000000,8.21,8.38,7.8,7.8,204850,0
+CLLS.US,D,20220106,000000,7.54,8,7.25,7.92,500778,0
+CLLS.US,D,20220107,000000,7.85,8.22,7.71,7.72,146524,0
+CLLS.US,D,20220110,000000,8.19,8.38,7.64,7.92,234486,0
+CLLS.US,D,20220111,000000,8.47,8.58,7.94,8.01,805474,0
+CLLS.US,D,20220112,000000,8,8.09,7.71,7.76,229097,0
+CLLS.US,D,20220113,000000,7.72,7.77,7.31,7.33,230238,0
+CLLS.US,D,20220114,000000,7.22,7.35,7.03,7.29,241926,0
+CLLS.US,D,20220118,000000,7.13,7.24,6.8,6.86,398323,0
+CLLS.US,D,20220119,000000,6.89,7.13,6.7,6.7,230556,0
+CLLS.US,D,20220120,000000,6.78,7.14,6.71,6.73,151463,0
+CLLS.US,D,20220121,000000,6.7,7.035,6.59,6.62,224769,0
+CLLS.US,D,20220124,000000,6.5,6.77,6,6.59,423312,0
+CLLS.US,D,20220125,000000,6.5,6.83,6.32,6.57,252183,0
+CLLS.US,D,20220126,000000,6.69,7.02,6.39,6.44,170256,0
+CLLS.US,D,20220127,000000,6.45,6.5,6.09,6.12,153146,0
+CLLS.US,D,20220128,000000,6.03,6.2,5.83,6,478232,0
+CLLS.US,D,20220131,000000,6.08,6.44,6.07,6.21,583915,0
+CLLS.US,D,20220201,000000,6.74,6.74,6.03,6.28,829592,0
+CLLS.US,D,20220202,000000,6.38,6.41,5.99,6.03,269065,0
+CLLS.US,D,20220203,000000,5.94,6.06,5.81,5.82,171378,0
+CLLS.US,D,20220204,000000,5.79,5.885,5.58,5.79,251788,0
+CLLS.US,D,20220207,000000,5.82,6.04,5.79,5.81,176375,0
+CLLS.US,D,20220208,000000,5.74,5.79,5.59,5.59,129342,0
+CLLS.US,D,20220209,000000,5.76,6.01,5.74,5.82,266150,0
+CLLS.US,D,20220210,000000,5.63,5.97,5.565,5.64,188666,0
+CLLS.US,D,20220211,000000,5.63,5.75,5.24,5.36,282160,0
+CLLS.US,D,20220214,000000,5.37,5.47,5.26,5.33,156608,0
+CLLS.US,D,20220215,000000,5.69,5.74,5.57,5.6,182173,0
+CLLS.US,D,20220216,000000,5.65,5.7,5.51,5.61,199728,0
+CLLS.US,D,20220217,000000,5.49,5.55,5.26,5.35,149484,0
+CLLS.US,D,20220218,000000,5.26,5.26,4.75,4.76,572071,0
+CLLS.US,D,20220222,000000,4.79,4.88,4.64,4.67,207684,0
+CLLS.US,D,20220223,000000,4.6,4.62,4.31,4.32,417845,0
+CLLS.US,D,20220224,000000,4.1,4.355,4.1,4.29,314451,0
+CLLS.US,D,20220225,000000,4.58,4.58,4.3232,4.4,442018,0
+CLLS.US,D,20220228,000000,4.57,4.66,4.425,4.53,275608,0
+CLLS.US,D,20220301,000000,4.42,4.51,4.28,4.33,177326,0
+CLLS.US,D,20220302,000000,4.35,4.424,4.11,4.15,185062,0
+CLLS.US,D,20220303,000000,4.11,4.11,3.78,3.79,339624,0
+CLLS.US,D,20220304,000000,3.77,3.96,3.52,3.53,301469,0
+CLLS.US,D,20220307,000000,3.62,3.65,3.43,3.45,914598,0
+CLLS.US,D,20220308,000000,3.74,3.8,3.5301,3.67,1733926,0
+CLLS.US,D,20220309,000000,4.07,4.29,3.99,4.14,541750,0
+CLLS.US,D,20220310,000000,4.2565,4.2565,4.07,4.2,296606,0
+CLLS.US,D,20220311,000000,4.72,4.77,4.34,4.4,330371,0
+CLLS.US,D,20220314,000000,4.27,4.35,4.06,4.09,198820,0
+CLLS.US,D,20220315,000000,4.14,4.31,4.07,4.24,115402,0
+CLLS.US,D,20220316,000000,4.43,4.59,4.3072,4.57,334130,0
+CLLS.US,D,20220317,000000,4.54,4.74,4.54,4.66,149957,0
+CLLS.US,D,20220318,000000,4.51,4.71,4.05,4.06,884732,0
+CLLS.US,D,20220321,000000,4.19,4.21,4,4.03,336208,0
+CLLS.US,D,20220322,000000,4.04,4.31,4.04,4.25,223862,0
+CLLS.US,D,20220323,000000,4.15,4.4097,4.1101,4.34,220616,0
+CLLS.US,D,20220324,000000,4.69,4.73,4.51,4.64,173668,0
+CLLS.US,D,20220325,000000,4.56,4.56,4.34,4.39,103245,0
+CLLS.US,D,20220328,000000,4.41,4.4676,4.2,4.27,108295,0
+CLLS.US,D,20220329,000000,4.32,4.67,4.32,4.62,132753,0
+CLLS.US,D,20220330,000000,4.59,4.68,4.46,4.5,90470,0
+CLLS.US,D,20220331,000000,4.5,4.65,4.45,4.54,333422,0
+CLLS.US,D,20220401,000000,4.56,4.93,4.51,4.85,364318,0
+CLLS.US,D,20220404,000000,4.81,5.04,4.78,4.93,181485,0
+CLLS.US,D,20220405,000000,4.9,4.94,4.62,4.67,186404,0
+CLLS.US,D,20220406,000000,4.55,4.6,4.4,4.5,110697,0
+CLLS.US,D,20220407,000000,4.53,4.64,4.44,4.58,147841,0
+CLLS.US,D,20220408,000000,4.56,4.57,4.34,4.37,67874,0
+CLLS.US,D,20220411,000000,4.3,4.43,4.25,4.32,97143,0
+CLLS.US,D,20220412,000000,4.26,4.3691,4.15,4.19,111638,0
+CLLS.US,D,20220413,000000,4.11,4.34,4.11,4.31,63658,0
+CLLS.US,D,20220414,000000,4.27,4.27,4.12,4.13,82082,0
+CLLS.US,D,20220418,000000,4.11,4.12,4.0384,4.12,83829,0
+CLLS.US,D,20220419,000000,4.01,4.12,3.95,4,126813,0
+CLLS.US,D,20220420,000000,4,4.05,3.95,3.97,75878,0
+CLLS.US,D,20220421,000000,4.13,4.165,3.95,3.98,274015,0
+CLLS.US,D,20220422,000000,3.9,4.01,3.77,3.78,74647,0
+CLLS.US,D,20220425,000000,3.75,3.83,3.69,3.8,86775,0
+CLLS.US,D,20220426,000000,3.73,3.77,3.62,3.7,257419,0
+CLLS.US,D,20220427,000000,3.59,4.16,3.58,3.83,451956,0
+CLLS.US,D,20220428,000000,3.78,3.8,3.59,3.64,192421,0
+CLLS.US,D,20220429,000000,3.6,3.74,3.5,3.5,112494,0
+CLLS.US,D,20220502,000000,3.51,3.72,3.51,3.58,63237,0
+CLLS.US,D,20220503,000000,3.7,3.86,3.68,3.82,80364,0
+CLLS.US,D,20220504,000000,3.6,3.89,3.5,3.81,235759,0
+CLLS.US,D,20220505,000000,3.74,4.03,3.74,3.83,129890,0
+CLLS.US,D,20220506,000000,3.48,3.52,3.35,3.44,389616,0
+CLLS.US,D,20220509,000000,3.2,3.27,3.04,3.05,145585,0
+CLLS.US,D,20220510,000000,3,3.13,3,3.11,85698,0
+CLLS.US,D,20220511,000000,3.1,3.12,2.85,2.9,190806,0
+CLLS.US,D,20220512,000000,2.87,3.07,2.87,3.05,75384,0
+CLLS.US,D,20220513,000000,2.93,3.25,2.93,3.17,140392,0
+CLLS.US,D,20220516,000000,3.19,3.21,3.1,3.14,56892,0
+CLLS.US,D,20220517,000000,3.46,3.5346,3.38,3.48,114868,0
+CLLS.US,D,20220518,000000,3.56,3.5677,3.25,3.27,172196,0
+CLLS.US,D,20220519,000000,3.55,3.97,3.54,3.93,229345,0
+CLLS.US,D,20220520,000000,3.89,3.89,3.72,3.78,71947,0
+CLLS.US,D,20220523,000000,3.78,3.8,3.62,3.69,37823,0
+CLLS.US,D,20220524,000000,3.59,3.65,3.43,3.62,162426,0
+CLLS.US,D,20220525,000000,3.51,3.56,3.42,3.47,40491,0
+CLLS.US,D,20220526,000000,3.55,3.8,3.53,3.77,145428,0
+CLLS.US,D,20220527,000000,3.83,4.01,3.74,3.98,90641,0
+CLLS.US,D,20220531,000000,3.98,3.98,3.62,3.62,180580,0
+CLLS.US,D,20220601,000000,3.55,3.55,3.25,3.25,72339,0
+CLLS.US,D,20220602,000000,3.2,3.37,3.1707,3.3,71696,0
+CLLS.US,D,20220603,000000,3.22,3.36,3.165,3.28,87895,0
+CLLS.US,D,20220606,000000,3.29,3.3,3.09,3.1,116226,0
+CLLS.US,D,20220607,000000,3.06,3.2587,3.06,3.12,123854,0
+CLLS.US,D,20220608,000000,3.11,3.26,3.11,3.15,159505,0
+CLLS.US,D,20220609,000000,3.1,3.15,3.06,3.08,75326,0
+CLLS.US,D,20220610,000000,2.94,2.94,2.78,2.83,173012,0
+CLLS.US,D,20220613,000000,2.55,2.5974,2.4,2.44,171922,0
+CLLS.US,D,20220614,000000,2.43,2.475,2.35,2.41,85201,0
+CLLS.US,D,20220615,000000,2.4,2.55,2.34,2.5,127054,0
+CLLS.US,D,20220616,000000,2.39,2.45,2.3,2.39,161913,0
+CLLS.US,D,20220617,000000,2.38,2.74,2.38,2.69,387336,0
+CLLS.US,D,20220621,000000,2.88,3.095,2.86,2.96,246932,0
+CLLS.US,D,20220622,000000,2.65,3.2,2.64,3,252568,0
+CLLS.US,D,20220623,000000,2.95,3.19,2.93,3.19,177304,0
+CLLS.US,D,20220624,000000,3.13,3.18,3.02,3.12,153776,0
+CLLS.US,D,20220627,000000,3.16,3.26,3.11,3.21,72801,0
+CLLS.US,D,20220628,000000,3.07,3.14,2.8375,2.91,174815,0
+CLLS.US,D,20220629,000000,2.8,2.9,2.75,2.87,34479,0
+CLLS.US,D,20220630,000000,2.82,3,2.73,2.83,97724,0
+CLLS.US,D,20220701,000000,2.83,2.87,2.66,2.69,182055,0
+CLLS.US,D,20220705,000000,2.48,2.96,2.48,2.76,196362,0
+CLLS.US,D,20220706,000000,2.68,2.89,2.65,2.75,43933,0
+CLLS.US,D,20220707,000000,2.76,2.77,2.67,2.74,187691,0
+CLLS.US,D,20220708,000000,2.69,2.83,2.66,2.8,151129,0
+CLLS.US,D,20220711,000000,2.78,2.78,2.57,2.6,403557,0
+CLLS.US,D,20220712,000000,2.5,2.5,2.37,2.42,160081,0
+CLLS.US,D,20220713,000000,2.38,2.6,2.38,2.57,85138,0
+CLLS.US,D,20220714,000000,2.38,2.5058,2.35,2.47,45250,0
+CLLS.US,D,20220715,000000,2.41,2.49,2.3654,2.46,110260,0
+CLLS.US,D,20220718,000000,2.47,2.71,2.47,2.61,171755,0
+CLLS.US,D,20220719,000000,2.62,2.78,2.6194,2.7,83170,0
+CLLS.US,D,20220720,000000,2.68,2.97,2.68,2.84,140530,0
+CLLS.US,D,20220721,000000,2.74,2.86,2.693,2.73,60864,0
+CLLS.US,D,20220722,000000,2.7299,2.815,2.62,2.69,50407,0
+CLLS.US,D,20220725,000000,2.71,2.72,2.62,2.66,24198,0
+CLLS.US,D,20220726,000000,2.6,2.735,2.5737,2.6,88857,0
+CLLS.US,D,20220727,000000,2.6967,2.79,2.66,2.79,47546,0
+CLLS.US,D,20220728,000000,2.75,2.755,2.5888,2.67,46850,0
+CLLS.US,D,20220729,000000,2.75,2.75,2.54,2.62,86828,0
+CLLS.US,D,20220801,000000,2.75,3.28,2.74,3,354522,0
+CLLS.US,D,20220802,000000,2.94,3.08,2.9,3.08,274402,0
+CLLS.US,D,20220803,000000,3.11,3.395,3.11,3.32,205215,0
+CLLS.US,D,20220804,000000,3.15,3.385,3.02,3.12,151499,0
+CLLS.US,D,20220805,000000,3.2,3.53,3.2,3.46,321483,0
+CLLS.US,D,20220808,000000,3.7,3.7,3.54,3.65,239621,0
+CLLS.US,D,20220809,000000,3.42,3.48,3.3,3.34,139905,0
+CLLS.US,D,20220810,000000,3.45,3.7,3.42,3.7,102960,0
+CLLS.US,D,20220811,000000,3.89,3.9,3.71,3.77,116481,0
+CLLS.US,D,20220812,000000,3.61,3.88,3.58,3.81,118554,0
+CLLS.US,D,20220815,000000,4.04,4.09,3.9262,4.08,226911,0
+CLLS.US,D,20220816,000000,4.1,4.1,3.9,3.98,120734,0
+CLLS.US,D,20220817,000000,3.9,3.9,3.68,3.68,87162,0
+CLLS.US,D,20220818,000000,3.61,3.7,3.55,3.57,80294,0
+CLLS.US,D,20220819,000000,3.45,3.48,3.34,3.42,74803,0
+CLLS.US,D,20220822,000000,3.31,3.32,3.14,3.18,83932,0
+CLLS.US,D,20220823,000000,3.19,3.22,3.13,3.18,17836,0
+CLLS.US,D,20220824,000000,3.19,3.44,3.18,3.41,76694,0
+CLLS.US,D,20220825,000000,3.34,3.42,3.25,3.36,74509,0
+CLLS.US,D,20220826,000000,3.29,3.33,3.1,3.11,58381,0
+CLLS.US,D,20220829,000000,3.1,3.37,3.0801,3.3,112930,0
+CLLS.US,D,20220830,000000,3.31,3.34,3.15,3.15,53444,0
+CLLS.US,D,20220831,000000,3.24,3.4025,3.1,3.31,85017,0
+CLLS.US,D,20220901,000000,3.23,3.23,3.055,3.11,53905,0
+CLLS.US,D,20220902,000000,3.26,3.49,3.1801,3.39,85150,0
+CLLS.US,D,20220906,000000,3.28,3.28,3.1,3.12,76918,0
+CLLS.US,D,20220907,000000,3.1,3.29,3.1,3.28,26926,0
+CLLS.US,D,20220908,000000,3.14,3.45,3.11,3.43,73419,0
+CLLS.US,D,20220909,000000,3.45,3.48,3.34,3.36,34918,0
+CLLS.US,D,20220912,000000,3.43,3.48,3.35,3.41,66122,0
+CLLS.US,D,20220913,000000,3.34,3.4,3.2732,3.29,58890,0
+CLLS.US,D,20220914,000000,3.28,3.31,3.26,3.3,69920,0
+CLLS.US,D,20220915,000000,3.28,3.35,3.1565,3.19,112101,0
+CLLS.US,D,20220916,000000,3.2,3.23,3.05,3.18,69688,0
+CLLS.US,D,20220919,000000,3.09,3.17,3,3.09,47660,0
+CLLS.US,D,20220920,000000,3,3.02,2.87,2.95,41862,0
+CLLS.US,D,20220921,000000,2.9,2.9,2.73,2.77,68684,0
+CLLS.US,D,20220922,000000,2.73,2.75,2.63,2.68,77291,0
+CLLS.US,D,20220923,000000,2.46,2.48,2.34,2.44,177277,0
+CLLS.US,D,20220926,000000,2.39,2.45,2.305,2.37,87676,0
+CLLS.US,D,20220927,000000,2.39,2.46,2.305,2.38,104785,0
+CLLS.US,D,20220928,000000,2.36,2.5,2.32,2.43,314141,0
+CLLS.US,D,20220929,000000,2.36,2.36,2.25,2.3,94007,0
+CLLS.US,D,20220930,000000,2.29,2.3799,2.27,2.29,53003,0
+CLLS.US,D,20221003,000000,2.26,2.35,2.15,2.32,68395,0
+CLLS.US,D,20221004,000000,2.38,2.45,2.38,2.41,110548,0
+CLLS.US,D,20221005,000000,2.32,2.4899,2.235,2.38,71732,0
+CLLS.US,D,20221006,000000,2.39,2.49,2.3464,2.39,50290,0
+CLLS.US,D,20221007,000000,2.65,2.7,2.45,2.48,160878,0
+CLLS.US,D,20221010,000000,2.46,2.46,2.26,2.35,110289,0
+CLLS.US,D,20221011,000000,2.3,2.45,2.23,2.32,158926,0
+CLLS.US,D,20221012,000000,2.33,2.41,2.28,2.4,78919,0
+CLLS.US,D,20221013,000000,2.34,2.51,2.3383,2.47,62899,0
+CLLS.US,D,20221014,000000,2.5099,2.53,2.427,2.46,18542,0
+CLLS.US,D,20221017,000000,2.63,2.63,2.42,2.48,154010,0
+CLLS.US,D,20221018,000000,2.49,2.5,2.37,2.39,77652,0
+CLLS.US,D,20221019,000000,2.41,2.43,2.29,2.31,72639,0
+CLLS.US,D,20221020,000000,2.3018,2.4025,2.26,2.29,38868,0
+CLLS.US,D,20221021,000000,2.28,2.4,2.28,2.35,49332,0
+CLLS.US,D,20221024,000000,2.38,2.44,2.28,2.31,68064,0
+CLLS.US,D,20221025,000000,2.29,2.42,2.27,2.37,159706,0
+CLLS.US,D,20221026,000000,2.4,2.625,2.4,2.6,76172,0
+CLLS.US,D,20221027,000000,2.55,2.61,2.37,2.54,40482,0
+CLLS.US,D,20221028,000000,2.49,2.6526,2.465,2.56,49860,0
+CLLS.US,D,20221031,000000,2.49,2.55,2.47,2.485,42974,0
+CLLS.US,D,20221101,000000,2.55,2.59,2.46,2.55,37636,0
+CLLS.US,D,20221102,000000,2.53,2.63,2.53,2.53,73824,0
+CLLS.US,D,20221103,000000,2.43,2.49,2.41,2.44,46410,0
+CLLS.US,D,20221104,000000,2.46,2.46,2.33,2.34,72761,0
+CLLS.US,D,20221107,000000,2.33,2.3627,2.22,2.23,28911,0
+CLLS.US,D,20221108,000000,2.28,2.36,2.22,2.29,66957,0
+CLLS.US,D,20221109,000000,2.24,2.27,2,2.07,75690,0
+CLLS.US,D,20221110,000000,2.18,2.33,2.15,2.33,104675,0
+CLLS.US,D,20221111,000000,2.32,2.51,2.32,2.35,318556,0
+CLLS.US,D,20221114,000000,2.45,2.45,2.26,2.3,129585,0
+CLLS.US,D,20221115,000000,2.36,2.36,2.21,2.25,73091,0
+CLLS.US,D,20221116,000000,2.22,2.24,2.17,2.19,24889,0
+CLLS.US,D,20221117,000000,2.13,2.17,2.1,2.15,67147,0
+CLLS.US,D,20221118,000000,2.24,2.25,2.18,2.24,67780,0
+CLLS.US,D,20221121,000000,2.16,2.25,2.1301,2.15,44754,0
+CLLS.US,D,20221122,000000,2.1,2.19,2.09,2.17,46235,0
+CLLS.US,D,20221123,000000,2.28,2.51,2.28,2.5,155024,0
+CLLS.US,D,20221125,000000,2.42,2.42,2.33,2.35,47497,0
+CLLS.US,D,20221128,000000,2.41,2.43,2.22,2.22,86737,0
+CLLS.US,D,20221129,000000,2.22,2.26,2.17,2.17,101268,0
+CLLS.US,D,20221130,000000,2.215,2.25,2.15,2.2,73432,0
+CLLS.US,D,20221201,000000,2.24,2.24,2.145,2.18,94861,0
+CLLS.US,D,20221202,000000,2.16,2.22,2.15,2.18,78329,0
+CLLS.US,D,20221205,000000,2.19,2.27,2.18,2.23,91567,0
+CLLS.US,D,20221206,000000,2.25,2.29,2.21,2.21,28550,0
+CLLS.US,D,20221207,000000,2.1962,2.21,2.13,2.15,79334,0
+CLLS.US,D,20221208,000000,2.16,2.27,2.16,2.24,44459,0
+CLLS.US,D,20221209,000000,2.25,2.25,2.21,2.21,33426,0
+CLLS.US,D,20221212,000000,2.24,2.35,2.23,2.23,94228,0
+CLLS.US,D,20221213,000000,2.36,2.5,2.29,2.34,156282,0
+CLLS.US,D,20221214,000000,2.16,2.24,2.13,2.2,156839,0
+CLLS.US,D,20221215,000000,2.15,2.25,2.15,2.25,58428,0
+CLLS.US,D,20221216,000000,2.12,2.25,2.02,2.03,718772,0
+CLLS.US,D,20221219,000000,2.01,2.05,1.85,1.9,94134,0
+CLLS.US,D,20221220,000000,1.91,1.995,1.91,1.96,42985,0
+CLLS.US,D,20221221,000000,1.89,2.05,1.89,2.02,123125,0
+CLLS.US,D,20221222,000000,2,2.06,1.93,1.97,119643,0
+CLLS.US,D,20221223,000000,2.13,2.13,1.89,1.99,57015,0
+CLLS.US,D,20221227,000000,1.98,2.04,1.83,1.88,115887,0
+CLLS.US,D,20221228,000000,1.85,1.93,1.83,1.85,125099,0
+CLLS.US,D,20221229,000000,1.94,2.08,1.85,1.95,265191,0
+CLLS.US,D,20221230,000000,1.9,2.11,1.851,2.1,166654,0
+CLLS.US,D,20230103,000000,2.27,2.33,2.22,2.27,110953,0
+CLLS.US,D,20230104,000000,2.29,2.41,2.29,2.38,87893,0
+CLLS.US,D,20230105,000000,2.4,2.6,2.36,2.56,130563,0
+CLLS.US,D,20230106,000000,2.59,2.97,2.59,2.83,194141,0
+CLLS.US,D,20230109,000000,3.16,3.41,3.04,3.36,266337,0
+CLLS.US,D,20230110,000000,3.76,4.01,3.26,3.53,517398,0
+CLLS.US,D,20230111,000000,3.62,3.9499,3.3115,3.56,251215,0
+CLLS.US,D,20230112,000000,3.75,3.8854,3.61,3.72,161202,0
+CLLS.US,D,20230113,000000,3.89,3.89,3.74,3.84,68289,0
+CLLS.US,D,20230117,000000,4,4.04,3.19,3.38,340442,0
+CLLS.US,D,20230118,000000,3.49,3.54,3.31,3.325,96837,0
+CLLS.US,D,20230119,000000,3.28,3.31,2.97,3.05,119690,0
+CLLS.US,D,20230120,000000,3.05,3.255,3.0101,3.06,69765,0
+CLLS.US,D,20230123,000000,3.39,3.44,3.3,3.38,133187,0
+CLLS.US,D,20230124,000000,3.27,3.3588,3.25,3.34,52213,0
+CLLS.US,D,20230125,000000,3.19,3.39,3.02,3.23,50042,0
+CLLS.US,D,20230126,000000,3.17,3.1967,3.0601,3.14,22247,0
+CLLS.US,D,20230127,000000,3.08,3.14,3.0275,3.1,97362,0
+CLLS.US,D,20230130,000000,3.09,3.09,2.92,3.01,20347,0
+CLLS.US,D,20230131,000000,2.96,3.14,2.9,3.05,72142,0
+CLLS.US,D,20230201,000000,2.96,3.15,2.96,3.1,17943,0
+CLLS.US,D,20230202,000000,3.26,3.3,3.065,3.26,45334,0
+CLLS.US,D,20230203,000000,2.26,2.54,2.25,2.51,1855075,0
+CLLS.US,D,20230206,000000,2.54,2.64,2.5,2.5,356316,0
+CLLS.US,D,20230207,000000,2.5,2.56,2.35,2.38,449972,0
+CLLS.US,D,20230208,000000,2.35,2.39,2.25,2.25,266583,0
+CLLS.US,D,20230209,000000,2.3346,2.3749,2.2,2.21,181222,0
+CLLS.US,D,20230210,000000,2.38,2.4253,2.28,2.33,81373,0
+CLLS.US,D,20230213,000000,2.36,2.405,2.2456,2.35,58019,0
+CLLS.US,D,20230214,000000,2.36,2.5,2.31,2.36,59441,0
+CLLS.US,D,20230215,000000,2.32,2.4099,2.32,2.4,18996,0
+CLLS.US,D,20230216,000000,2.38,2.53,2.375,2.38,162577,0
+CLLS.US,D,20230217,000000,2.4439,2.4439,2.2,2.25,129145,0
+CLLS.US,D,20230221,000000,2.35,2.3599,2.26,2.3,32380,0
+CLLS.US,D,20230222,000000,2.3,2.3584,2.22,2.265,48643,0
+CLLS.US,D,20230223,000000,2.31,2.3299,2.21,2.27,22321,0
+CLLS.US,D,20230224,000000,2.29,2.29,2.2,2.245,20506,0
+CLLS.US,D,20230227,000000,2.25,2.2887,2.18,2.18,58033,0
+CLLS.US,D,20230228,000000,2.3,2.3,2.14,2.21,68090,0
+CLLS.US,D,20230301,000000,2.2299,2.25,2.15,2.2,24786,0
+CLLS.US,D,20230302,000000,2.22,2.27,2.13,2.135,143104,0
+CLLS.US,D,20230303,000000,2.15,2.225,2.13,2.13,58304,0
+CLLS.US,D,20230306,000000,2.18,2.2288,2.13,2.16,47262,0
+CLLS.US,D,20230307,000000,2.18,2.2,2.1298,2.16,16489,0
+CLLS.US,D,20230308,000000,2.11,2.16,2.1,2.16,25221,0
+CLLS.US,D,20230309,000000,2.1,2.1199,2.05,2.075,35655,0
+CLLS.US,D,20230310,000000,2.07,2.08,1.85,1.99,147299,0
+CLLS.US,D,20230313,000000,1.96,1.99,1.92,1.96,88066,0
+CLLS.US,D,20230314,000000,2.07,2.07,1.9267,1.98,81990,0
+CLLS.US,D,20230315,000000,1.91,1.95,1.8,1.83,108154,0
+CLLS.US,D,20230316,000000,1.83,1.88,1.83,1.86,85563,0
+CLLS.US,D,20230317,000000,1.8,1.89,1.8,1.88,74498,0
+CLLS.US,D,20230320,000000,1.84,1.92,1.77,1.895,120958,0
+CLLS.US,D,20230321,000000,1.9,2.02,1.9,2,62529,0
+CLLS.US,D,20230322,000000,1.9901,2.0024,1.95,1.96,11889,0
+CLLS.US,D,20230323,000000,2.07,2.11,1.96,2.04,23346,0
+CLLS.US,D,20230324,000000,2.02,2.09,1.98,2.04,50253,0
+CLLS.US,D,20230327,000000,2.03,2.08,1.97,1.99,112721,0
+CLLS.US,D,20230328,000000,2.04,2.06,2.02,2.035,6651,0
+CLLS.US,D,20230329,000000,2.07,2.09,1.85,1.91,435640,0
+CLLS.US,D,20230330,000000,2.01,2.05,1.9566,2.02,203462,0
+CLLS.US,D,20230331,000000,1.98,2.03,1.9,1.93,91773,0
+CLLS.US,D,20230403,000000,1.96,2.02,1.96,2.01,32553,0
+CLLS.US,D,20230404,000000,2,2.02,1.93,1.97,23313,0
+CLLS.US,D,20230405,000000,1.92,1.99,1.91,1.98,18051,0
+CLLS.US,D,20230406,000000,1.99,1.99,1.89,1.97,44698,0
+CLLS.US,D,20230410,000000,1.99,1.99,1.9118,1.96,14593,0
+CLLS.US,D,20230411,000000,1.96,2,1.9404,1.98,32051,0
+CLLS.US,D,20230412,000000,1.99,2.05,1.99,2.05,50324,0
+CLLS.US,D,20230413,000000,2.04,2.17,2.04,2.12,177718,0
+CLLS.US,D,20230414,000000,2.08,2.1399,2.04,2.04,46427,0
+CLLS.US,D,20230417,000000,2.04,2.07,2,2.04,70364,0
+CLLS.US,D,20230418,000000,2.04,2.0415,1.97,2.01,134020,0
+CLLS.US,D,20230419,000000,1.99,2.03,1.9301,2.03,43942,0
+CLLS.US,D,20230420,000000,1.965,1.99,1.92,1.92,45738,0
+CLLS.US,D,20230421,000000,1.99,1.99,1.88,1.9,113358,0
+CLLS.US,D,20230424,000000,1.89,1.94,1.885,1.93,27219,0
+CLLS.US,D,20230425,000000,1.9,1.94,1.89,1.94,12974,0
+CLLS.US,D,20230426,000000,1.93,1.93,1.9,1.91,9078,0
+CLLS.US,D,20230427,000000,1.93,1.94,1.9,1.94,3363,0
+CLLS.US,D,20230428,000000,1.88,1.92,1.88,1.88,28511,0
+CLLS.US,D,20230501,000000,1.95,1.96,1.909,1.95,11713,0
+CLLS.US,D,20230502,000000,1.91,1.92,1.8,1.825,33800,0
+CLLS.US,D,20230503,000000,1.9,1.935,1.83,1.86,48967,0
+CLLS.US,D,20230504,000000,1.92,1.92,1.86,1.88,53234,0
+CLLS.US,D,20230505,000000,1.89,1.975,1.89,1.9,162929,0
+CLLS.US,D,20230508,000000,1.95,1.95,1.821,1.9,166165,0
+CLLS.US,D,20230509,000000,1.81,1.85,1.78,1.83,56843,0
+CLLS.US,D,20230510,000000,1.84,1.92,1.84,1.92,36002,0
+CLLS.US,D,20230511,000000,1.9,1.9,1.805,1.81,161059,0
+CLLS.US,D,20230512,000000,1.81,1.82,1.68,1.74,207590,0
+CLLS.US,D,20230515,000000,1.75,1.81,1.725,1.76,51465,0
+CLLS.US,D,20230516,000000,1.7,1.8198,1.69,1.75,65528,0
+CLLS.US,D,20230517,000000,1.7459,1.819,1.7459,1.8,52739,0
+CLLS.US,D,20230518,000000,1.7663,1.79,1.7109,1.7689,64965,0
+CLLS.US,D,20230519,000000,1.75,1.77,1.7,1.74,19203,0
+CLLS.US,D,20230522,000000,1.74,1.8,1.7,1.8,31850,0
+CLLS.US,D,20230523,000000,1.79,1.83,1.76,1.79,24107,0
+CLLS.US,D,20230524,000000,1.81,1.81,1.71,1.72,47635,0
+CLLS.US,D,20230525,000000,1.81,1.8353,1.75,1.78,34124,0
+CLLS.US,D,20230526,000000,1.81,1.8869,1.8,1.83,20924,0
+CLLS.US,D,20230530,000000,1.8,1.9,1.8,1.9,63462,0
+CLLS.US,D,20230531,000000,1.91,1.91,1.852,1.9,61625,0
+CLLS.US,D,20230601,000000,1.94,1.995,1.8901,1.97,39883,0
+CLLS.US,D,20230602,000000,1.99,2,1.94,1.99,54804,0
+CLLS.US,D,20230605,000000,2.04,2.2099,2,2.08,101701,0
+CLLS.US,D,20230606,000000,2.05,2.0583,1.99,2.04,20166,0
+CLLS.US,D,20230607,000000,1.995,2,1.9101,1.9101,28040,0
+CLLS.US,D,20230608,000000,1.98,2,1.935,1.99,24714,0
+CLLS.US,D,20230609,000000,1.97,1.98,1.9211,1.935,24090,0
+CLLS.US,D,20230612,000000,1.99,2.04,1.9601,2.02,33622,0
+CLLS.US,D,20230613,000000,2.03,2.03,1.97,2,51128,0
+CLLS.US,D,20230614,000000,2,2.0199,1.98,1.99,18225,0
+CLLS.US,D,20230615,000000,2.01,2.04,2,2.04,38022,0
+CLLS.US,D,20230616,000000,2.0501,2.1,1.95,2.1,59644,0
+CLLS.US,D,20230620,000000,2,2,1.96,1.9788,9867,0
+CLLS.US,D,20230621,000000,1.98,1.98,1.91,1.92,13201,0
+CLLS.US,D,20230622,000000,1.87,1.95,1.8447,1.94,31399,0
+CLLS.US,D,20230623,000000,1.82,1.88,1.82,1.83,38709,0
+CLLS.US,D,20230626,000000,1.81,1.82,1.75,1.78,44937,0
+CLLS.US,D,20230627,000000,1.77,1.9,1.75,1.87,35352,0
+CLLS.US,D,20230628,000000,1.91,1.9599,1.8898,1.9,16965,0
+CLLS.US,D,20230629,000000,1.886,1.9,1.8201,1.8701,40154,0
+CLLS.US,D,20230630,000000,1.91,1.99,1.8827,1.9675,20540,0
+CLLS.US,D,20230703,000000,1.93,2.05,1.925,2.03,44088,0
+CLLS.US,D,20230705,000000,2.05,2.05,2,2.02,21811,0
+CLLS.US,D,20230706,000000,1.94,2.01,1.85,1.943,29370,0
+CLLS.US,D,20230707,000000,1.99,2.05,1.975,2.0106,9517,0
+CLLS.US,D,20230710,000000,2.05,2.138,2.02,2.12,39190,0
+CLLS.US,D,20230711,000000,2.1099,2.2,2.08,2.16,41328,0
+CLLS.US,D,20230712,000000,2.2,2.35,2.16,2.29,63728,0
+CLLS.US,D,20230713,000000,2.32,2.39,2.28,2.36,46800,0
+CLLS.US,D,20230714,000000,2.37,2.37,2.1938,2.2401,31461,0
+CLLS.US,D,20230717,000000,2.28,2.28,2.1432,2.2185,31161,0
+CLLS.US,D,20230718,000000,2.27,2.28,2.12,2.25,49244,0
+CLLS.US,D,20230719,000000,2.25,2.3084,2.18,2.27,40407,0
+CLLS.US,D,20230720,000000,2.35,2.65,2.3408,2.55,229202,0
+CLLS.US,D,20230721,000000,2.53,2.98,2.53,2.86,341726,0
+CLLS.US,D,20230724,000000,2.85,2.85,2.28,2.4,182988,0
+CLLS.US,D,20230725,000000,2.35,2.48,2.3201,2.38,65050,0
+CLLS.US,D,20230726,000000,2.43,2.49,2.3,2.3,73854,0
+CLLS.US,D,20230727,000000,2.31,2.36,2.17,2.21,29328,0
+CLLS.US,D,20230728,000000,2.17,2.21,2.0007,2.16,143983,0
+CLLS.US,D,20230731,000000,2.15,2.24,2.0402,2.14,62053,0
+CLLS.US,D,20230801,000000,2.12,2.12,2,2.01,41098,0
+CLLS.US,D,20230802,000000,2,2.0001,1.9053,1.92,48631,0
+CLLS.US,D,20230803,000000,1.952,1.96,1.76,1.95,137411,0
+CLLS.US,D,20230804,000000,1.96,1.96,1.85,1.85,75937,0
+CLLS.US,D,20230807,000000,1.89,1.89,1.8,1.85,20967,0
+CLLS.US,D,20230808,000000,1.84,1.8828,1.82,1.85,80032,0
+CLLS.US,D,20230809,000000,1.8574,1.86,1.82,1.83,14182,0
+CLLS.US,D,20230810,000000,1.88,1.91,1.85,1.88,26134,0
+CLLS.US,D,20230811,000000,1.87,1.9496,1.87,1.94,28424,0
+CLLS.US,D,20230814,000000,1.87,1.94,1.825,1.93,37679,0
+CLLS.US,D,20230815,000000,1.95,2.01,1.95,1.97,44296,0
+CLLS.US,D,20230816,000000,1.95,1.9699,1.8317,1.88,21424,0
+CLLS.US,D,20230817,000000,1.88,1.9,1.8501,1.8701,11048,0
+CLLS.US,D,20230818,000000,1.85,1.874,1.84,1.85,20567,0
+CLLS.US,D,20230821,000000,1.91,1.95,1.85,1.85,44039,0
+CLLS.US,D,20230822,000000,1.87,1.95,1.84,1.84,48154,0
+CLLS.US,D,20230823,000000,1.91,1.99,1.895,1.9477,8077,0
+CLLS.US,D,20230824,000000,1.9,1.9,1.8401,1.89,12697,0
+CLLS.US,D,20230825,000000,1.87,1.9,1.83,1.9,34199,0
+CLLS.US,D,20230828,000000,1.88,1.94,1.8373,1.9,33244,0
+CLLS.US,D,20230829,000000,1.8601,1.9299,1.8601,1.915,9117,0
+CLLS.US,D,20230830,000000,1.95,2.1497,1.95,2.11,71253,0
+CLLS.US,D,20230831,000000,2.11,2.11,1.98,2.07,20821,0
+CLLS.US,D,20230901,000000,2.04,2.04,1.98,2.01,16769,0
+CLLS.US,D,20230905,000000,1.97,1.97,1.83,1.83,61100,0
+CLLS.US,D,20230906,000000,1.84,1.8406,1.8,1.8,31058,0
+CLLS.US,D,20230907,000000,1.8,1.8299,1.8,1.8,5666,0
+CLLS.US,D,20230908,000000,1.815,1.82,1.74,1.75,56384,0
+CLLS.US,D,20230911,000000,1.78,1.78,1.74,1.74,10583,0
+CLLS.US,D,20230912,000000,1.75,1.9,1.75,1.76,79116,0
+CLLS.US,D,20230913,000000,1.77,1.8,1.76,1.76,3807,0
+CLLS.US,D,20230914,000000,1.77,1.78,1.71,1.71,41140,0
+CLLS.US,D,20230915,000000,1.75,1.75,1.632217,1.72,80175,0
+CLLS.US,D,20230918,000000,1.71,1.74,1.584563,1.63,63667,0
+CLLS.US,D,20230919,000000,1.7,1.72,1.64,1.64,60698,0
+CLLS.US,D,20230920,000000,1.6711,1.7199,1.63,1.63,29584,0
+CLLS.US,D,20230921,000000,1.65,1.67,1.6,1.67,10925,0
+CLLS.US,D,20230922,000000,1.6499,1.75,1.6499,1.72,62490,0
+CLLS.US,D,20230925,000000,1.69,1.69,1.6,1.6,33910,0
+CLLS.US,D,20230926,000000,1.6,1.62,1.58,1.62,23683,0
+CLLS.US,D,20230927,000000,1.6,1.6197,1.58,1.6,18928,0
+CLLS.US,D,20230928,000000,1.58,1.615,1.58,1.58,15239,0
+CLLS.US,D,20230929,000000,1.58,1.59,1.58,1.58,7365,0
+CLLS.US,D,20231002,000000,1.58,1.58,1.5,1.5,37796,0
+CLLS.US,D,20231003,000000,1.5,1.63,1.47,1.54,428088,0
+CLLS.US,D,20231004,000000,1.54,1.5495,1.3738,1.42,276565,0
+CLLS.US,D,20231005,000000,1.43,1.43,1.38,1.395,97160,0
+CLLS.US,D,20231006,000000,1.48,1.49,1.44,1.45,38118,0
+CLLS.US,D,20231009,000000,1.44,1.44,1.4,1.43,32619,0
+CLLS.US,D,20231010,000000,1.46,1.47,1.41,1.45,46362,0
+CLLS.US,D,20231011,000000,1.45,1.45,1.4,1.405,32570,0
+CLLS.US,D,20231012,000000,1.41,1.41,1.36,1.39,13407,0
+CLLS.US,D,20231013,000000,1.45,1.45,1.38,1.38,16461,0
+CLLS.US,D,20231016,000000,1.4,1.4,1.34,1.37,67246,0
+CLLS.US,D,20231017,000000,1.33,1.35,1.33,1.35,73111,0
+CLLS.US,D,20231018,000000,1.32,1.33,1.31,1.33,7493,0
+CLLS.US,D,20231019,000000,1.33,1.35,1.3,1.32,7788,0
+CLLS.US,D,20231020,000000,1.3,1.3,1.21,1.21,58083,0
+CLLS.US,D,20231023,000000,1.21,1.21,1.17,1.2,39929,0
+CLLS.US,D,20231024,000000,1.12,1.21,0.985,1.05,240264,0
+CLLS.US,D,20231025,000000,1.02,1.04,0.99,1,124602,0
+CLLS.US,D,20231026,000000,1,1.03,0.962777,1.005,45330,0
+CLLS.US,D,20231027,000000,1.03,1.03,0.9805,1.0082,31087,0
+CLLS.US,D,20231030,000000,1.03,1.05,0.9927,1.0152,30891,0
+CLLS.US,D,20231031,000000,0.99,1.02,0.964,0.97,92931,0
+CLLS.US,D,20231101,000000,2.71,2.99,2.17,2.64,75595080,0
+CLLS.US,D,20231102,000000,2.96,3.23,2.8,3.01,26430024,0
+CLLS.US,D,20231103,000000,2.83,2.95,2.635,2.86,4329412,0
+CLLS.US,D,20231106,000000,2.81,2.87,2.6,2.76,1225991,0
+CLLS.US,D,20231107,000000,2.78,2.79,2.31,2.39,1628309,0
+CLLS.US,D,20231108,000000,2.52,2.56,2.41,2.5,534019,0
+CLLS.US,D,20231109,000000,2.53,2.53,2.36,2.4,535754,0
+CLLS.US,D,20231110,000000,2.58,2.61,2.47,2.51,404223,0
+CLLS.US,D,20231113,000000,2.55,2.61,2.47,2.52,270204,0
+CLLS.US,D,20231114,000000,2.52,2.6,2.46,2.56,319885,0
+CLLS.US,D,20231115,000000,2.64,2.82,2.56,2.8,2473267,0
+CLLS.US,D,20231116,000000,2.74,2.74,2.5,2.62,525328,0
+CLLS.US,D,20231117,000000,2.68,2.93,2.64,2.93,462591,0
+CLLS.US,D,20231120,000000,2.87,3.16,2.821,3.1,478499,0
+CLLS.US,D,20231121,000000,2.92,2.9665,2.83,2.84,247833,0
+CLLS.US,D,20231122,000000,2.83,2.85,2.75,2.82,179619,0
+CLLS.US,D,20231124,000000,2.85,2.99,2.8186,2.91,160652,0
+CLLS.US,D,20231127,000000,2.93,2.93,2.83,2.86,148309,0
+CLLS.US,D,20231128,000000,2.92,3.25,2.9,3.19,397221,0
+CLLS.US,D,20231129,000000,3.08,3.19,3.01,3.05,168150,0
+CLLS.US,D,20231130,000000,3.09,3.095,2.97,2.98,120007,0
+CLLS.US,D,20231201,000000,2.9,3.09,2.83,3.04,150238,0
+CLLS.US,D,20231204,000000,3.01,3.02,2.76,2.87,286367,0
+CLLS.US,D,20231205,000000,2.83,2.92,2.8,2.85,104726,0
+CLLS.US,D,20231206,000000,2.9,2.97,2.85,2.88,67836,0
+CLLS.US,D,20231207,000000,2.87,2.89,2.78,2.81,90973,0
+CLLS.US,D,20231208,000000,2.85,2.99,2.81,2.97,113887,0
+CLLS.US,D,20231211,000000,2.96,3.04,2.9,3,110299,0
+CLLS.US,D,20231212,000000,3.01,3.01,2.87,2.9,95866,0
+CLLS.US,D,20231213,000000,2.94,2.98,2.83,2.96,72080,0
+CLLS.US,D,20231214,000000,3.05,3.19,3.002,3.06,200790,0
+CLLS.US,D,20231215,000000,3.15,3.2,3.09,3.2,115603,0
+CLLS.US,D,20231218,000000,3.34,3.4399,3.2,3.31,259880,0
+CLLS.US,D,20231219,000000,3.28,3.39,3.23,3.35,78109,0
+CLLS.US,D,20231220,000000,3.71,3.7735,3.49,3.55,282483,0
+CLLS.US,D,20231221,000000,3.45,3.73,3.33,3.37,159998,0
+CLLS.US,D,20231222,000000,3.43,3.55,3.32,3.49,130747,0
+CLLS.US,D,20231226,000000,3.36,3.55,3.36,3.49,85990,0
+CLLS.US,D,20231227,000000,3.48,3.5,3.37,3.47,76030,0
+CLLS.US,D,20231228,000000,3.43,3.53,3.33,3.39,144599,0
+CLLS.US,D,20231229,000000,3.28,3.28,2.95,3.08,133705,0
+CLLS.US,D,20240102,000000,2.98,3.14,2.98,3.07,60989,0
+CLLS.US,D,20240103,000000,2.97,3.01,2.89,2.94,64725,0
+CLLS.US,D,20240104,000000,2.9,3.1,2.88,3.05,39900,0
+CLLS.US,D,20240105,000000,2.97,3.08,2.955,3,69027,0
+CLLS.US,D,20240108,000000,2.88,3.03,2.76,3.01,90672,0
+CLLS.US,D,20240109,000000,2.91,3,2.91,2.97,31860,0
+CLLS.US,D,20240110,000000,2.99,2.99,2.8401,2.9,77573,0
+CLLS.US,D,20240111,000000,2.87,2.89,2.73,2.83,73127,0
+CLLS.US,D,20240112,000000,2.81,2.94,2.81,2.89,64802,0
+CLLS.US,D,20240116,000000,2.75,2.8742,2.71,2.77,43450,0
+CLLS.US,D,20240117,000000,2.66,2.71,2.57,2.62,48680,0
+CLLS.US,D,20240118,000000,2.62,2.72,2.6,2.72,52911,0
+CLLS.US,D,20240119,000000,2.66,2.75,2.58,2.69,32696,0
+CLLS.US,D,20240122,000000,2.73,2.77,2.65,2.74,18048,0
+CLLS.US,D,20240123,000000,2.71,2.89,2.71,2.89,18749,0
+CLLS.US,D,20240124,000000,2.92,2.9292,2.8,2.83,38288,0
+CLLS.US,D,20240125,000000,2.75,2.78,2.67,2.76,68928,0
+CLLS.US,D,20240126,000000,2.81,3,2.81,2.97,89568,0
+CLLS.US,D,20240129,000000,2.93,3.04,2.83,3,46431,0
+CLLS.US,D,20240130,000000,2.95,2.9845,2.89,2.95,14883,0
+CLLS.US,D,20240131,000000,2.92,3.05,2.88,2.99,21389,0
+CLLS.US,D,20240201,000000,2.96,2.99,2.75,2.96,33156,0
+CLLS.US,D,20240202,000000,2.9,3.02,2.8901,2.95,31485,0
+CLLS.US,D,20240205,000000,2.98,2.98,2.86,2.9,30681,0
+CLLS.US,D,20240206,000000,2.85,3,2.85,3,10393,0
+CLLS.US,D,20240207,000000,2.98,3.01,2.8795,3.01,34520,0
+CLLS.US,D,20240208,000000,2.98,3.13,2.98,3.09,48831,0
+CLLS.US,D,20240209,000000,3.04,3.12,3.01,3.06,35904,0
+CLLS.US,D,20240212,000000,3.06,3.09,3.02,3.03,27647,0
+CLLS.US,D,20240213,000000,2.84,2.905,2.7501,2.79,65272,0
+CLLS.US,D,20240214,000000,2.7838,2.85,2.7719,2.85,24783,0
+CLLS.US,D,20240215,000000,2.89,2.94,2.84,2.85,12285,0
+CLLS.US,D,20240216,000000,2.85,2.92,2.815,2.89,22698,0
+CLLS.US,D,20240220,000000,2.8,2.8499,2.7185,2.73,87426,0
+CLLS.US,D,20240221,000000,2.73,2.86,2.7101,2.86,56737,0
+CLLS.US,D,20240222,000000,2.83,2.95,2.8,2.91,34431,0
+CLLS.US,D,20240223,000000,2.82,2.91,2.77,2.83,79234,0
+CLLS.US,D,20240226,000000,2.81,2.81,2.6496,2.72,78666,0
+CLLS.US,D,20240227,000000,2.6,2.78,2.6,2.72,61852,0
+CLLS.US,D,20240228,000000,2.63,2.63,2.5301,2.55,120206,0
+CLLS.US,D,20240229,000000,2.57,2.6,2.52,2.58,26363,0
+CLLS.US,D,20240301,000000,2.63,2.65,2.5343,2.65,21385,0
+CLLS.US,D,20240304,000000,2.65,2.65,2.5601,2.6,30639,0
+CLLS.US,D,20240305,000000,2.52,2.56,2.41,2.48,92376,0
+CLLS.US,D,20240306,000000,2.54,2.55,2.5139,2.52,29852,0
+CLLS.US,D,20240307,000000,2.57,2.58,2.4501,2.51,39127,0
+CLLS.US,D,20240308,000000,2.53,2.78,2.53,2.59,45940,0
+CLLS.US,D,20240311,000000,2.68,2.68,2.43,2.43,12554,0
+CLLS.US,D,20240312,000000,2.5101,2.68,2.4666,2.62,36600,0
+CLLS.US,D,20240313,000000,2.59,2.6467,2.55,2.56,25264,0
+CLLS.US,D,20240314,000000,2.64,2.67,2.46,2.53,26401,0
+CLLS.US,D,20240315,000000,2.65,2.65,2.43,2.54,33536,0
+CLLS.US,D,20240318,000000,2.56,2.56,2.43,2.49,24604,0
+CLLS.US,D,20240319,000000,2.38,2.465,2.38,2.41,25511,0
+CLLS.US,D,20240320,000000,2.4099,2.45,2.3501,2.45,17532,0
+CLLS.US,D,20240321,000000,2.41,2.55,2.41,2.53,15476,0
+CLLS.US,D,20240322,000000,2.515,2.53,2.42,2.5,20611,0
+CLLS.US,D,20240325,000000,2.38,2.58,2.38,2.58,28259,0
+CLLS.US,D,20240326,000000,2.55,2.6,2.43,2.57,35396,0
+CLLS.US,D,20240327,000000,2.56,2.71,2.5022,2.67,7361,0
+CLLS.US,D,20240328,000000,2.71,2.75,2.65,2.65,44068,0
+CLLS.US,D,20240401,000000,2.61,2.64,2.41,2.54,42508,0
+CLLS.US,D,20240402,000000,2.66,2.69,2.56,2.65,36851,0
+CLLS.US,D,20240403,000000,2.8,2.95,2.66,2.79,46117,0
+CLLS.US,D,20240404,000000,2.755,2.8858,2.72,2.75,21287,0
+CLLS.US,D,20240405,000000,2.7001,2.7399,2.66,2.68,13274,0
+CLLS.US,D,20240408,000000,2.69,2.89,2.6,2.69,82017,0
+CLLS.US,D,20240409,000000,2.82,2.82,2.7,2.75,20196,0
+CLLS.US,D,20240410,000000,2.66,2.8068,2.66,2.79,11928,0
+CLLS.US,D,20240411,000000,2.81,2.855,2.78,2.8,14726,0
+CLLS.US,D,20240412,000000,2.8,2.8,2.67,2.69,60116,0
+CLLS.US,D,20240415,000000,2.59,2.65,2.53,2.61,41919,0
+CLLS.US,D,20240416,000000,2.5,2.65,2.4854,2.49,84326,0
+CLLS.US,D,20240417,000000,2.57,2.61,2.4511,2.46,6942,0
+CLLS.US,D,20240418,000000,2.53,2.63,2.3,2.47,14990,0
+CLLS.US,D,20240419,000000,2.58,2.58,2.5101,2.53,11510,0
+CLLS.US,D,20240422,000000,2.59,2.65,2.59,2.64,23573,0
+CLLS.US,D,20240423,000000,2.46,2.6497,2.46,2.6197,47230,0
+CLLS.US,D,20240424,000000,2.53,2.5701,2.48,2.5,39301,0
+CLLS.US,D,20240425,000000,2.47,2.6145,2.47,2.49,14710,0
+CLLS.US,D,20240426,000000,2.4895,2.5056,2.35,2.5056,223279,0
+CLLS.US,D,20240429,000000,2.37,2.611,2.37,2.56,22427,0
+CLLS.US,D,20240430,000000,2.52,2.56,2.5001,2.56,9080,0
+CLLS.US,D,20240501,000000,2.593,2.6,2.53,2.536,3856,0
+CLLS.US,D,20240502,000000,2.7,3.0099,2.6409,2.99,299774,0
+CLLS.US,D,20240503,000000,2.89,3.09,2.89,2.99,90809,0
+CLLS.US,D,20240506,000000,3.25,3.38,3.15,3.35,272498,0
+CLLS.US,D,20240507,000000,3.07,3.19,2.94,3.1,244146,0
+CLLS.US,D,20240508,000000,3,3.16,3,3.1,57420,0
+CLLS.US,D,20240509,000000,3.01,3.32,3.01,3.24,127926,0
+CLLS.US,D,20240510,000000,3.27,3.27,3,3.06,131617,0
+CLLS.US,D,20240513,000000,3.03,3.0376,2.95,2.97,12802,0
+CLLS.US,D,20240514,000000,2.97,3.065,2.96,3.04,43880,0
+CLLS.US,D,20240515,000000,3.1,3.1,2.97,3.06,11339,0
+CLLS.US,D,20240516,000000,3.04,3.04,2.96,3.0399,15243,0
+CLLS.US,D,20240517,000000,2.99,3,2.874,2.99,28205,0
+CLLS.US,D,20240520,000000,2.96,2.9999,2.94,2.97,24978,0
+CLLS.US,D,20240521,000000,2.92,2.96,2.81,2.95,54465,0
+CLLS.US,D,20240522,000000,2.9,2.92,2.88,2.92,12679,0
+CLLS.US,D,20240523,000000,2.89,2.9499,2.8244,2.8999,32170,0
+CLLS.US,D,20240524,000000,2.86,2.9126,2.74,2.82,17668,0
+CLLS.US,D,20240528,000000,2.72,2.8,2.69,2.78,21196,0
+CLLS.US,D,20240529,000000,2.56,2.75,2.56,2.72,21491,0
+CLLS.US,D,20240530,000000,2.69,2.73,2.69,2.713,11245,0
+CLLS.US,D,20240531,000000,2.71,2.81,2.63,2.71,13536,0
+CLLS.US,D,20240603,000000,2.68,2.77,2.61,2.65,12372,0
+CLLS.US,D,20240604,000000,2.73,2.73,2.5,2.57,32042,0
+CLLS.US,D,20240605,000000,2.78,2.78,2.65,2.73,10444,0
+CLLS.US,D,20240606,000000,2.5931,2.69,2.5931,2.67,10018,0
+CLLS.US,D,20240607,000000,2.62,2.62,2.5602,2.57,11919,0
+CLLS.US,D,20240610,000000,2.54,2.57,2.46,2.57,77635,0
+CLLS.US,D,20240611,000000,2.5,2.62,2.45,2.48,87335,0
+CLLS.US,D,20240612,000000,2.48,2.48,2.375,2.42,89986,0
+CLLS.US,D,20240613,000000,2.34,2.385,2.29,2.36,46950,0
+CLLS.US,D,20240614,000000,2.24,2.3,2.1,2.25,54631,0
+CLLS.US,D,20240617,000000,2.16,2.16,2.11,2.14,100514,0
+CLLS.US,D,20240618,000000,2.01,2.12,1.98,2.015,127503,0
+CLLS.US,D,20240620,000000,2.01,2.01,1.91,1.964,36561,0
+CLLS.US,D,20240621,000000,1.85,1.93,1.82,1.89,205112,0
+CLLS.US,D,20240624,000000,1.87,1.942,1.85,1.91,45611,0
+CLLS.US,D,20240625,000000,1.9,1.9304,1.86,1.93,44701,0
+CLLS.US,D,20240626,000000,1.86,1.87,1.82,1.87,99975,0
+CLLS.US,D,20240627,000000,1.84,1.89,1.82,1.86,40362,0
+CLLS.US,D,20240628,000000,1.84,1.8995,1.84,1.87,36154,0
+CLLS.US,D,20240701,000000,1.87,1.9599,1.85,1.935,37536,0
+CLLS.US,D,20240702,000000,1.89,1.9216,1.88,1.9,14222,0
+CLLS.US,D,20240703,000000,1.97,2.0999,1.9636,2.05,44377,0
+CLLS.US,D,20240705,000000,2.05,2.0896,1.9384,2.04,16805,0
+CLLS.US,D,20240708,000000,1.99,2.04,1.99,2.02,15237,0
+CLLS.US,D,20240709,000000,1.89,1.9392,1.84,1.915,40323,0
+CLLS.US,D,20240710,000000,1.88,1.95,1.88,1.95,21270,0
+CLLS.US,D,20240711,000000,1.88,2.01,1.88,2,59066,0
+CLLS.US,D,20240712,000000,2.03,2.11,2.03,2.09,41213,0
+CLLS.US,D,20240715,000000,2.05,2.1,2.05,2.09,30476,0
+CLLS.US,D,20240716,000000,2.09,2.18,2.09,2.17,40517,0
+CLLS.US,D,20240717,000000,2.2,2.2,2.0827,2.1,15737,0
+CLLS.US,D,20240718,000000,2.1,2.16,2.1,2.16,12996,0
+CLLS.US,D,20240719,000000,2.12,2.12,2.02,2.03,11774,0
+CLLS.US,D,20240722,000000,2.06,2.09,2.0356,2.09,9865,0
+CLLS.US,D,20240723,000000,2.04,2.07,2,2.0699,18747,0
+CLLS.US,D,20240724,000000,2.15,2.15,2,2.04,37444,0
+CLLS.US,D,20240725,000000,2.05,2.06,2,2.05,535699,0
+CLLS.US,D,20240726,000000,2.22,2.43,2.157,2.3,408266,0
+CLLS.US,D,20240729,000000,2.29,2.29,2.18,2.21,60002,0
+CLLS.US,D,20240730,000000,2.21,2.23,2.095,2.21,53130,0
+CLLS.US,D,20240731,000000,2.22,2.3,2.15,2.2399,50413,0
+CLLS.US,D,20240801,000000,2.215,2.26,2.12,2.17,32469,0
+CLLS.US,D,20240802,000000,2.14,2.1773,2.08,2.09,38029,0
+CLLS.US,D,20240805,000000,2,2.115,2,2.04,29706,0
+CLLS.US,D,20240806,000000,2,2.1585,1.974,2.07,45692,0
+CLLS.US,D,20240807,000000,2.05,2.08,2.02,2.06,15389,0
+CLLS.US,D,20240808,000000,2.03,2.09,2.02,2.0662,6417,0
+CLLS.US,D,20240809,000000,2.03,2.11,2,2.08,20232,0
+CLLS.US,D,20240812,000000,2.13,2.13,2.0298,2.0401,62839,0
+CLLS.US,D,20240813,000000,2.01,2.12,2,2.06,14941,0
+CLLS.US,D,20240814,000000,2.05,2.05,1.93,2.05,54034,0
+CLLS.US,D,20240815,000000,2.018,2.05,2,2.05,39152,0
+CLLS.US,D,20240816,000000,2.012,2.1,2.012,2.0849,8436,0
+CLLS.US,D,20240819,000000,2.05,2.13,2.0498,2.13,40623,0
+CLLS.US,D,20240820,000000,2.26,2.31,2.2197,2.3,62538,0
+CLLS.US,D,20240821,000000,2.3422,2.4,2.3201,2.355,31093,0
+CLLS.US,D,20240822,000000,2.33,2.33,2.2556,2.32,20647,0
+CLLS.US,D,20240823,000000,2.23,2.4,2.23,2.37,72965,0
+CLLS.US,D,20240826,000000,2.4,2.4,2.3552,2.4,34792,0
+CLLS.US,D,20240827,000000,2.36,2.41,2.3502,2.38,15937,0
+CLLS.US,D,20240828,000000,2.36,2.425,2.3501,2.37,32450,0
+CLLS.US,D,20240829,000000,2.35,2.4,2.3007,2.4,18155,0
+CLLS.US,D,20240830,000000,2.309,2.41,2.309,2.4,15229,0
+CLLS.US,D,20240903,000000,2.27,2.36,2.25,2.26,14875,0
+CLLS.US,D,20240904,000000,2.27,2.34,2.25,2.3,12884,0
+CLLS.US,D,20240905,000000,2.32,2.32,2.24,2.27,12302,0
+CLLS.US,D,20240906,000000,2.22,2.27,2.16,2.24,31522,0
+CLLS.US,D,20240909,000000,2.27,2.3,2.2301,2.255,12930,0
+CLLS.US,D,20240910,000000,2.23,2.29,2.19,2.22,18544,0
+CLLS.US,D,20240911,000000,2.26,2.32,2.26,2.307,13316,0
+CLLS.US,D,20240912,000000,2.3001,2.4,2.2526,2.4,35766,0
+CLLS.US,D,20240913,000000,2.3,2.37,2.25,2.25,20371,0
+CLLS.US,D,20240916,000000,2.16,2.34,2.16,2.3,14094,0
+CLLS.US,D,20240917,000000,2.33,2.35,2.26,2.34,10713,0
+CLLS.US,D,20240918,000000,2.3311,2.4,2.23,2.28,21073,0
+CLLS.US,D,20240919,000000,2.35,2.4,2.3,2.32,5920,0
+CLLS.US,D,20240920,000000,2.3335,2.3335,2.2132,2.257,7540,0
+CLLS.US,D,20240923,000000,2.28,2.31,2.2,2.2,10424,0
+CLLS.US,D,20240924,000000,2.27,2.27,2.175,2.21,11513,0
+CLLS.US,D,20240925,000000,2.16,2.2172,2.12,2.16,31056,0
+CLLS.US,D,20240926,000000,2.2,2.25,2.1,2.19,41503,0
+CLLS.US,D,20240927,000000,2.17,2.2239,2.1501,2.184,12634,0
+CLLS.US,D,20240930,000000,2.19,2.2,2.09,2.12,13374,0
+CLLS.US,D,20241001,000000,2.14,2.15,2.0118,2.02,35846,0
+CLLS.US,D,20241002,000000,2,2.05,1.95,1.96,38128,0
+CLLS.US,D,20241003,000000,2.07,2.08,1.98,1.98,14170,0
+CLLS.US,D,20241004,000000,1.99,2.03,1.88,1.894,81452,0
+CLLS.US,D,20241007,000000,1.98,2.07,1.9542,1.97,25782,0
+CLLS.US,D,20241008,000000,1.97,2.015,1.96,1.96,20954,0
+CLLS.US,D,20241009,000000,2.025,2.06,1.95,1.95,33132,0
+CLLS.US,D,20241010,000000,1.97,2,1.97,2,12646,0
+CLLS.US,D,20241011,000000,1.97,2.04,1.95,2.01,16645,0
+CLLS.US,D,20241014,000000,2.04,2.04,1.95,1.95,12926,0
+CLLS.US,D,20241015,000000,2.02,2.02,1.89,1.89,24464,0
+CLLS.US,D,20241016,000000,1.93,1.97,1.89,1.9,42888,0
+CLLS.US,D,20241017,000000,1.95,1.95,1.88,1.91,32792,0
+CLLS.US,D,20241018,000000,1.96,1.964,1.9,1.9,43300,0
+CLLS.US,D,20241021,000000,1.94,1.94,1.83,1.835,32815,0
+CLLS.US,D,20241022,000000,1.85,1.91,1.78,1.8,37162,0
+CLLS.US,D,20241023,000000,1.83,1.98,1.78,1.97,263766,0
+CLLS.US,D,20241024,000000,1.92,2,1.85,1.9,37119,0
+CLLS.US,D,20241025,000000,1.9225,1.9463,1.8,1.86,26317,0
+CLLS.US,D,20241028,000000,1.86,1.940673,1.86,1.93,22311,0
+CLLS.US,D,20241029,000000,1.9557,1.97,1.8,1.83,199166,0
+CLLS.US,D,20241030,000000,1.83,1.89,1.77,1.82,56668,0
+CLLS.US,D,20241031,000000,1.8738,1.8738,1.78,1.78,20104,0
+CLLS.US,D,20241101,000000,1.8,1.81,1.775,1.8,87242,0
+CLLS.US,D,20241104,000000,1.8,1.8399,1.75,1.76,131131,0
+CLLS.US,D,20241105,000000,1.9,1.9,1.78,1.78,185704,0
+CLLS.US,D,20241106,000000,1.88,1.88,1.745,1.77,124031,0
+CLLS.US,D,20241107,000000,1.76,1.7601,1.7,1.75,74235,0
+CLLS.US,D,20241108,000000,1.81,1.81,1.73,1.77,32216,0
+CLLS.US,D,20241111,000000,1.77,1.93,1.77,1.91,193538,0
+CLLS.US,D,20241112,000000,1.94,1.98,1.87,1.975,210888,0
+CLLS.US,D,20241113,000000,1.93,1.9999,1.91,1.98,33707,0
+CLLS.US,D,20241114,000000,1.96,1.96,1.86,1.9,19270,0
+CLLS.US,D,20241115,000000,1.91,1.91,1.77,1.87,72315,0
+CLLS.US,D,20241118,000000,1.9,1.98,1.83,1.94,216807,0
+CLLS.US,D,20241119,000000,1.97,1.97,1.865,1.96,39062,0
+CLLS.US,D,20241120,000000,1.93,1.93,1.89,1.895,23834,0
+CLLS.US,D,20241121,000000,1.9,1.9,1.8187,1.86,49023,0
+CLLS.US,D,20241122,000000,1.86,1.89,1.85,1.87,29798,0
+CLLS.US,D,20241125,000000,1.84,1.98,1.83,1.96,109557,0
+CLLS.US,D,20241126,000000,1.99,2.14,1.99,2.14,167407,0
+CLLS.US,D,20241127,000000,2.14,2.155,2.09,2.13,41245,0
+CLLS.US,D,20241129,000000,2.04,2.12,2.0214,2.1,30015,0
+CLLS.US,D,20241202,000000,2.05,2.0772,2,2.02,63769,0
+CLLS.US,D,20241203,000000,1.98,2.005,1.93,1.96,29908,0
+CLLS.US,D,20241204,000000,1.93,1.9462,1.845,1.89,74813,0
+CLLS.US,D,20241205,000000,1.88,1.98,1.88,1.98,88077,0
+CLLS.US,D,20241206,000000,1.99,2.01,1.98,2,30631,0
+CLLS.US,D,20241209,000000,2.04,2.05,1.96,1.96,43792,0
+CLLS.US,D,20241210,000000,1.95,2.0882,1.94,1.94,39345,0
+CLLS.US,D,20241211,000000,1.95,1.99,1.9,1.9,26395,0
+CLLS.US,D,20241212,000000,1.9,1.9265,1.825,1.85,32486,0
+CLLS.US,D,20241213,000000,1.82,1.87,1.74,1.76,66579,0
+CLLS.US,D,20241216,000000,1.76,1.78,1.7,1.73,55422,0
+CLLS.US,D,20241217,000000,1.718,1.78,1.6901,1.705,63166,0
+CLLS.US,D,20241218,000000,1.69,1.7164,1.6046,1.63,41020,0
+CLLS.US,D,20241219,000000,1.62,1.62,1.5787,1.59,73884,0
+CLLS.US,D,20241220,000000,1.58,1.64,1.53,1.64,87886,0
+CLLS.US,D,20241223,000000,1.59,1.6201,1.5719,1.5719,20375,0
+CLLS.US,D,20241224,000000,1.57,1.61,1.53,1.56,7303,0
+CLLS.US,D,20241226,000000,1.56,1.59,1.51,1.51,94180,0
+CLLS.US,D,20241227,000000,1.51,1.59,1.41,1.41,127160,0
+CLLS.US,D,20241230,000000,1.45,1.82,1.45,1.82,797203,0
+CLLS.US,D,20241231,000000,1.88,1.95,1.77,1.8,384383,0
+CLLS.US,D,20250102,000000,1.78,1.8401,1.7716,1.81,100542,0
+CLLS.US,D,20250103,000000,1.8,1.8,1.66,1.675,325995,0
+CLLS.US,D,20250106,000000,1.79,2.23,1.76,2.13,826154,0
+CLLS.US,D,20250107,000000,2.19,2.2185,2.09,2.1,399567,0
+CLLS.US,D,20250108,000000,2.03,2.03,1.88,1.93,210196,0
+CLLS.US,D,20250110,000000,1.93,1.93,1.82,1.85,125461,0
+CLLS.US,D,20250113,000000,1.83,1.8885,1.65,1.68,263417,0
+CLLS.US,D,20250114,000000,1.74,1.7999,1.66,1.68,161208,0
+CLLS.US,D,20250115,000000,1.72,1.77,1.6,1.64,236513,0
+CLLS.US,D,20250116,000000,1.64,1.64,1.51,1.51,206574,0
+CLLS.US,D,20250117,000000,1.51,1.54,1.46,1.48,213838,0
+CLLS.US,D,20250121,000000,1.57,1.59,1.46,1.51,255781,0
+CLLS.US,D,20250122,000000,1.52,1.56,1.5,1.53,225050,0
+CLLS.US,D,20250123,000000,1.54,1.65,1.52,1.56,265578,0
+CLLS.US,D,20250124,000000,1.59,1.72,1.53,1.67,331282,0
+CLLS.US,D,20250127,000000,1.65,1.67,1.52,1.54,101383,0
+CLLS.US,D,20250128,000000,1.53,1.65,1.51,1.54,132547,0
+CLLS.US,D,20250129,000000,1.56,1.56,1.45,1.52,104451,0
+CLLS.US,D,20250130,000000,1.53,1.585,1.51,1.58,48578,0
+CLLS.US,D,20250131,000000,1.59,1.65,1.58,1.61,65036,0
+CLLS.US,D,20250203,000000,1.54,1.61,1.51,1.56,250887,0
+CLLS.US,D,20250204,000000,1.58,1.65,1.58,1.63,46933,0
+CLLS.US,D,20250205,000000,1.66,1.7,1.56,1.6,206795,0
+CLLS.US,D,20250206,000000,1.6,1.69,1.5817,1.59,113277,0
+CLLS.US,D,20250207,000000,1.6,1.6347,1.53,1.53,38216,0
+CLLS.US,D,20250210,000000,1.55,1.61,1.5101,1.55,73584,0
+CLLS.US,D,20250211,000000,1.54,1.55,1.495,1.512,48487,0
+CLLS.US,D,20250212,000000,1.5028,1.54,1.46,1.475,69518,0
+CLLS.US,D,20250213,000000,1.5,1.55,1.46,1.5297,42086,0
+CLLS.US,D,20250214,000000,1.6099,1.6099,1.515,1.55,77558,0
+CLLS.US,D,20250218,000000,1.53,1.62,1.51,1.575,162987,0
+CLLS.US,D,20250219,000000,1.53,1.61,1.5201,1.54,150223,0
+CLLS.US,D,20250220,000000,1.57,1.62,1.52,1.54,144514,0
+CLLS.US,D,20250221,000000,1.56,1.6,1.515,1.53,76725,0
+CLLS.US,D,20250224,000000,1.52,1.55,1.47,1.498,140728,0
+CLLS.US,D,20250225,000000,1.46,1.52,1.33,1.392,206721,0
+CLLS.US,D,20250226,000000,1.46,1.475,1.39,1.4,59824,0
+CLLS.US,D,20250227,000000,1.4,1.4,1.32,1.33,220782,0
+CLLS.US,D,20250228,000000,1.34,1.34,1.24,1.29,149071,0
+CLLS.US,D,20250303,000000,1.36,1.3714,1.27,1.29,81898,0
+CLLS.US,D,20250304,000000,1.29,1.35,1.25,1.26,76611,0
+CLLS.US,D,20250305,000000,1.31,1.31,1.28,1.28,95268,0
+CLLS.US,D,20250306,000000,1.2531,1.2669,1.215,1.22,42372,0
+CLLS.US,D,20250307,000000,1.28,1.3097,1.25,1.255,48755,0
+CLLS.US,D,20250310,000000,1.26,1.29,1.2,1.22,152895,0
+CLLS.US,D,20250311,000000,1.28,1.32,1.22,1.25,137701,0
+CLLS.US,D,20250312,000000,1.28,1.31,1.22,1.3,121467,0
+CLLS.US,D,20250313,000000,1.3,1.33,1.27,1.29,141479,0
+CLLS.US,D,20250314,000000,1.4,1.4,1.14,1.24,13939397,0
+CLLS.US,D,20250317,000000,1.22,1.2304,1.19,1.225,549392,0
+CLLS.US,D,20250318,000000,1.27,1.29,1.24,1.27,241702,0
+CLLS.US,D,20250319,000000,1.26,1.31,1.25,1.31,222869,0
+CLLS.US,D,20250320,000000,1.25,1.3099,1.25,1.27,174542,0
+CLLS.US,D,20250321,000000,1.27,1.3,1.27,1.3,99277,0
+CLLS.US,D,20250324,000000,1.3,1.32,1.29,1.31,155630,0
+CLLS.US,D,20250325,000000,1.31,1.35,1.2804,1.31,123786,0
+CLLS.US,D,20250326,000000,1.33,1.3302,1.29,1.3,87630,0
+CLLS.US,D,20250327,000000,1.33,1.33,1.285,1.3,97154,0
+CLLS.US,D,20250328,000000,1.27,1.29,1.25,1.27,85886,0
+CLLS.US,D,20250331,000000,1.26,1.26,1.16,1.24,152948,0
+CLLS.US,D,20250401,000000,1.25,1.33,1.23,1.32,191808,0
+CLLS.US,D,20250402,000000,1.27,1.2892,1.24,1.26,50420,0
+CLLS.US,D,20250403,000000,1.27,1.275,1.195,1.2,108226,0
+CLLS.US,D,20250404,000000,1.16,1.185,1.1001,1.15,126733,0
+CLLS.US,D,20250407,000000,1.1,1.1926,1.1,1.16,71248,0
+CLLS.US,D,20250408,000000,1.32,1.32,1.195,1.218,111333,0
+CLLS.US,D,20250409,000000,1.2989,1.2989,1.17,1.23,82319,0
+CLLS.US,D,20250410,000000,1.23,1.26,1.2,1.23,60061,0
+CLLS.US,D,20250411,000000,1.4,1.47,1.32,1.44,379558,0
+CLLS.US,D,20250414,000000,1.51,1.56,1.45,1.5,245104,0
+CLLS.US,D,20250415,000000,1.53,1.55,1.4501,1.46,98287,0
+CLLS.US,D,20250416,000000,1.47,1.48,1.4,1.43,46914,0
+CLLS.US,D,20250417,000000,1.44,1.4599,1.42,1.45,36075,0
+CLLS.US,D,20250421,000000,1.43,1.44,1.36,1.38,25869,0
+CLLS.US,D,20250422,000000,1.38,1.46,1.37,1.44,44580,0
+CLLS.US,D,20250423,000000,1.4513,1.48,1.425,1.46,59440,0
+CLLS.US,D,20250424,000000,1.46,1.51,1.46,1.51,32612,0
+CLLS.US,D,20250425,000000,1.51,1.56,1.48,1.53,81346,0
+CLLS.US,D,20250428,000000,1.54,1.57,1.505,1.54,61845,0
+CLLS.US,D,20250429,000000,1.52,1.6,1.52,1.59,42660,0
+CLLS.US,D,20250430,000000,1.57,1.65,1.56,1.645,44713,0
+CLLS.US,D,20250501,000000,1.65,1.65,1.4908,1.613,78184,0
+CLLS.US,D,20250502,000000,1.59,1.65,1.58,1.591,67528,0
+CLLS.US,D,20250505,000000,1.59,1.6,1.54,1.6,40964,0
+CLLS.US,D,20250506,000000,1.65,1.65,1.5501,1.58,142121,0
+CLLS.US,D,20250507,000000,1.5699,1.58,1.525,1.525,21780,0
+CLLS.US,D,20250508,000000,1.53,1.53,1.46,1.53,24898,0
+CLLS.US,D,20250509,000000,1.53,1.6,1.5299,1.58,24440,0
+CLLS.US,D,20250512,000000,1.56,1.58,1.4577,1.51,24659,0
+CLLS.US,D,20250513,000000,1.42,1.45,1.41,1.41,52827,0
+CLLS.US,D,20250514,000000,1.51,1.51,1.37,1.38,27978,0
+CLLS.US,D,20250515,000000,1.48,1.497,1.42,1.46,25319,0
+CLLS.US,D,20250516,000000,1.48,1.58,1.471,1.58,49716,0
+CLLS.US,D,20250519,000000,1.57,1.58,1.53,1.55,25201,0
+CLLS.US,D,20250520,000000,1.54,1.56,1.4602,1.54,29680,0
+CLLS.US,D,20250521,000000,1.52,1.57,1.48,1.52,68468,0
+CLLS.US,D,20250522,000000,1.52,1.57,1.4801,1.5203,21953,0
+CLLS.US,D,20250523,000000,1.51,1.6,1.47,1.47,49807,0
+CLLS.US,D,20250527,000000,1.49,1.52,1.45,1.46,64287,0
+CLLS.US,D,20250528,000000,1.45,1.48,1.41,1.41,40117,0
+CLLS.US,D,20250529,000000,1.48,1.48,1.41,1.44,69673,0
+CLLS.US,D,20250530,000000,1.44,1.47,1.41,1.46,103936,0
+CLLS.US,D,20250602,000000,1.51,1.55,1.47,1.49,41664,0
+CLLS.US,D,20250603,000000,1.45,1.51,1.45,1.46,16383,0
+CLLS.US,D,20250604,000000,1.465,1.4707,1.4201,1.43,47744,0
+CLLS.US,D,20250605,000000,1.45,1.4758,1.4199,1.44,110621,0
+CLLS.US,D,20250606,000000,1.49,1.49,1.37,1.41,70273,0
+CLLS.US,D,20250609,000000,1.41,1.46,1.39,1.425,70160,0
+CLLS.US,D,20250610,000000,1.42,1.4242,1.4,1.41,65944,0
+CLLS.US,D,20250611,000000,1.41,1.4599,1.4,1.4297,22866,0
+CLLS.US,D,20250612,000000,1.44,1.44,1.36,1.3668,52599,0
+CLLS.US,D,20250613,000000,1.39,1.43,1.3271,1.33,63798,0
+CLLS.US,D,20250616,000000,1.38,1.42,1.35,1.385,49830,0
+CLLS.US,D,20250617,000000,1.4008,1.415,1.35,1.37,24628,0
+CLLS.US,D,20250618,000000,1.42,1.42,1.35,1.4,36066,0
+CLLS.US,D,20250620,000000,1.36,1.47,1.36,1.47,77990,0
+CLLS.US,D,20250623,000000,1.4,1.49,1.35,1.44,65346,0
+CLLS.US,D,20250624,000000,1.41,1.48,1.41,1.47,32669,0
+CLLS.US,D,20250625,000000,1.465,1.51,1.4,1.5,42348,0
+CLLS.US,D,20250626,000000,1.5,1.51,1.45,1.4878,32320,0
+CLLS.US,D,20250627,000000,1.45,1.51,1.41,1.45,50843,0
+CLLS.US,D,20250630,000000,1.45,1.6,1.42,1.525,55219,0
+CLLS.US,D,20250701,000000,1.51,1.62,1.51,1.55,33446,0
+CLLS.US,D,20250702,000000,1.5791,1.65,1.545,1.65,100483,0
+CLLS.US,D,20250703,000000,1.62,1.65,1.5715,1.58,37406,0
+CLLS.US,D,20250707,000000,1.57,1.65,1.5577,1.6,57556,0
+CLLS.US,D,20250708,000000,1.605,1.63,1.5646,1.61,53770,0
+CLLS.US,D,20250709,000000,1.5701,1.64,1.5701,1.625,60325,0
+CLLS.US,D,20250710,000000,1.62,1.65,1.59,1.65,33641,0
+CLLS.US,D,20250711,000000,1.64,1.65,1.59,1.59,17680,0
+CLLS.US,D,20250714,000000,1.62,2.28,1.62,2.15,1281897,0
+CLLS.US,D,20250715,000000,2.3,2.3594,1.96,2.11,328354,0
+CLLS.US,D,20250716,000000,1.97,2.06,1.89,1.99,131472,0
+CLLS.US,D,20250717,000000,1.91,1.9494,1.85,1.93,44074,0
+CLLS.US,D,20250718,000000,1.92,1.9318,1.8,1.82,133063,0
+CLLS.US,D,20250721,000000,1.79,1.8698,1.77,1.83,80176,0
+CLLS.US,D,20250722,000000,1.79,1.87,1.79,1.85,60566,0
+CLLS.US,D,20250723,000000,2.19,2.3904,2.1,2.33,729729,0
+CLLS.US,D,20250724,000000,2.32,2.4,2,2,304111,0
+CLLS.US,D,20250725,000000,2.27,2.66,2.27,2.52,954828,0
+CLLS.US,D,20250728,000000,2.9,3.05,2.761,2.85,784127,0
+CLLS.US,D,20250729,000000,3.08,3.1,2.63,2.805,474537,0
+CLLS.US,D,20250730,000000,2.82,2.8836,2.62,2.67,99105,0
+CLLS.US,D,20250731,000000,2.68,2.75,2.43,2.51,143611,0
+CLLS.US,D,20250801,000000,2.95,3.07,2.75,2.95,433342,0
+CLLS.US,D,20250804,000000,3.21,3.24,2.92,3.02,368889,0
+CLLS.US,D,20250805,000000,3.08,3.08,2.51,2.53,340529,0
+CLLS.US,D,20250806,000000,2.66,2.74,2.56,2.71,173221,0
+CLLS.US,D,20250807,000000,2.76,2.81,2.6,2.66,81553,0
+CLLS.US,D,20250808,000000,2.79,2.79,2.48,2.6,151039,0
+CLLS.US,D,20250811,000000,2.63,2.68,2.56,2.65,83492,0
+CLLS.US,D,20250812,000000,2.62,2.73,2.5901,2.66,40009,0
+CLLS.US,D,20250813,000000,2.87,2.9,2.71,2.79,194363,0
+CLLS.US,D,20250814,000000,2.81,2.93,2.6992,2.86,104784,0
+CLLS.US,D,20250815,000000,2.92,2.95,2.7823,2.85,102898,0
+CLLS.US,D,20250818,000000,2.89,2.935,2.7402,2.9,135071,0
+CLLS.US,D,20250819,000000,3,3.08,2.93,2.98,136037,0
+CLLS.US,D,20250820,000000,2.95,2.965,2.79,2.82,83034,0
+CLLS.US,D,20250821,000000,2.73,2.7951,2.71,2.77,48408,0
+CLLS.US,D,20250822,000000,2.77,2.89,2.77,2.85,17913,0
+CLLS.US,D,20250825,000000,2.77,2.7875,2.68,2.69,73071,0
+CLLS.US,D,20250826,000000,2.65,2.69,2.56,2.59,40079,0
+CLLS.US,D,20250827,000000,2.65,2.7422,2.59,2.67,25784,0
+CLLS.US,D,20250828,000000,2.58,2.6721,2.58,2.6,40211,0
+CLLS.US,D,20250829,000000,2.63,2.68,2.57,2.573,35096,0
+CLLS.US,D,20250902,000000,2.57,2.63,2.5,2.59,59692,0
+CLLS.US,D,20250903,000000,2.59,2.64,2.54,2.59,32921,0
+CLLS.US,D,20250904,000000,2.63,2.64,2.53,2.63,61135,0
+CLLS.US,D,20250905,000000,2.62,2.7,2.57,2.68,54996,0
+CLLS.US,D,20250908,000000,2.66,2.8208,2.66,2.74,51881,0
+CLLS.US,D,20250909,000000,2.85,2.91,2.81,2.85,44839,0
+CLLS.US,D,20250910,000000,2.9,3.18,2.9,3.05,197191,0
+CLLS.US,D,20250911,000000,3.27,3.35,2.902,2.98,206151,0
+CLLS.US,D,20250912,000000,3.04,3.13,2.88,2.89,149595,0
+CLLS.US,D,20250915,000000,3.05,3.1299,2.96,2.99,95666,0
+CLLS.US,D,20250916,000000,3.18,3.1986,3.05,3.16,86509,0
+CLLS.US,D,20250917,000000,3.19,3.19,2.9901,3.08,62888,0
+CLLS.US,D,20250918,000000,3.19,3.25,3.14,3.16,176407,0
+CLLS.US,D,20250919,000000,3.51,3.5489,3.3,3.44,322139,0
+CLLS.US,D,20250922,000000,3.61,3.7566,3.58,3.67,142463,0
+CLLS.US,D,20250923,000000,3.69,3.73,3.38,3.49,120571,0
+CLLS.US,D,20250924,000000,3.54,3.54,3.4051,3.47,66790,0
+CLLS.US,D,20250925,000000,3.45,3.47,3.27,3.32,94078,0
+CLLS.US,D,20250926,000000,3.43,3.56,3.27,3.36,184665,0
+CLLS.US,D,20250929,000000,2.58,2.94,2.481,2.84,410958,0
+CLLS.US,D,20250930,000000,2.8,2.85,2.71,2.85,60961,0
+CLLS.US,D,20251001,000000,3,3.34,2.97,3.29,203946,0
+CLLS.US,D,20251002,000000,3.49,3.54,3.2818,3.42,110655,0
+CLLS.US,D,20251003,000000,3.6,3.6,3.41,3.5,65081,0
+CLLS.US,D,20251006,000000,3.42,3.54,3.36,3.53,84987,0
+CLLS.US,D,20251007,000000,3.72,3.83,3.5553,3.82,193378,0
+CLLS.US,D,20251008,000000,4.45,4.589,4.11,4.3,561147,0
+CLLS.US,D,20251009,000000,4.14,4.251,3.84,4.17,199678,0
+CLLS.US,D,20251010,000000,4.2,4.4,3.9195,4.04,107635,0
+CLLS.US,D,20251013,000000,4.36,4.55,4.2901,4.42,169271,0
+CLLS.US,D,20251014,000000,4.26,4.3735,4.15,4.17,112468,0
+CLLS.US,D,20251015,000000,4.1,4.2,4,4.11,74174,0
+CLLS.US,D,20251016,000000,5.2,5.4796,3.9,4.52,1306459,0
+CLLS.US,D,20251017,000000,4.4,4.41,3.9502,3.98,219046,0
+CLLS.US,D,20251020,000000,3.88,4.02,3.7004,3.95,141243,0
+CLLS.US,D,20251021,000000,3.612,3.76,3.58,3.68,106193,0
+CLLS.US,D,20251022,000000,3.68,3.7,3.51,3.59,50633,0
+CLLS.US,D,20251023,000000,3.56,3.6,3.39,3.47,32638,0
+CLLS.US,D,20251024,000000,3.47,3.61,3.47,3.48,44064,0
+CLLS.US,D,20251027,000000,3.52,3.69,3.43,3.63,43304,0
+CLLS.US,D,20251028,000000,3.66,3.705,3.5001,3.58,30569,0
+CLLS.US,D,20251029,000000,3.63,3.79,3.575,3.63,73482,0
+CLLS.US,D,20251030,000000,3.55,3.64,3.45,3.48,30047,0
+CLLS.US,D,20251031,000000,3.4601,3.6286,3.36,3.45,14429,0
+CLLS.US,D,20251103,000000,3.3,3.4425,3.1656,3.27,80189,0
+CLLS.US,D,20251104,000000,3.41,3.41,3.21,3.28,52962,0
+CLLS.US,D,20251105,000000,3.27,3.35,3.25,3.26,10315,0
+CLLS.US,D,20251106,000000,3.26,3.2752,3.12,3.13,25366,0
+CLLS.US,D,20251107,000000,3.17,3.3,3.16,3.19,80630,0
+CLLS.US,D,20251110,000000,3.59,3.71,3.48,3.55,192994,0
+CLLS.US,D,20251111,000000,3.6,3.78,3.6,3.72,105305,0
+CLLS.US,D,20251112,000000,3.79,3.86,3.5601,3.65,80008,0
+CLLS.US,D,20251113,000000,3.77,3.79,3.4901,3.57,121553,0
+CLLS.US,D,20251114,000000,3.65,3.95,3.62,3.9,218658,0
+CLLS.US,D,20251117,000000,4.18,4.279,4.03,4.14,186809,0
+CLLS.US,D,20251118,000000,4.11,4.16,3.9,4.11,110596,0
+CLLS.US,D,20251119,000000,4.6,4.6191,4.31,4.4,131677,0
+CLLS.US,D,20251120,000000,4.86,4.96,4.5,4.78,377110,0
+CLLS.US,D,20251121,000000,4.8,4.86,4.545,4.69,117408,0
+CLLS.US,D,20251124,000000,5.08,5.35,5.03,5.35,312658,0
+CLLS.US,D,20251125,000000,5.17,5.3,5,5.24,135775,0
+CLLS.US,D,20251126,000000,5.04,5.1499,4.9,5.04,122182,0
+CLLS.US,D,20251128,000000,5.03,5.11,4.95,5.07,47045,0
+CLLS.US,D,20251201,000000,4.9,4.9,4.5186,4.67,135019,0
+CLLS.US,D,20251202,000000,4.74,4.77,4.6098,4.71,96708,0
+CLLS.US,D,20251203,000000,4.73,4.75,4.52,4.66,52670,0
+CLLS.US,D,20251204,000000,4.54,4.9177,4.54,4.83,76630,0
+CLLS.US,D,20251205,000000,4.77,4.8799,4.61,4.74,63178,0
+CLLS.US,D,20251208,000000,4.74,4.899,4.57,4.62,61651,0
+CLLS.US,D,20251209,000000,4.61,4.655,4.47,4.59,87844,0
+CLLS.US,D,20251210,000000,4.72,5.13,4.72,5.13,223162,0
+CLLS.US,D,20251211,000000,5.15,5.45,5.15,5.22,219268,0
+CLLS.US,D,20251212,000000,5.05,5.05,4.59,4.68,168439,0
+CLLS.US,D,20251215,000000,4.61,4.9,4.55,4.79,68133,0
+CLLS.US,D,20251216,000000,4.25,4.26,3.91,4.06,148069,0
+CLLS.US,D,20251217,000000,3.93,4.09,3.91,3.97,78088,0
+CLLS.US,D,20251218,000000,4,4.27,4,4.16,56918,0
+CLLS.US,D,20251219,000000,4.28,4.46,4.18,4.37,406309,0
+CLLS.US,D,20251222,000000,4.53,4.77,4.53,4.69,114754,0
+CLLS.US,D,20251223,000000,4.72,4.93,4.72,4.83,57742,0
+CLLS.US,D,20251224,000000,4.85,5.03,4.84,4.84,51164,0
+CLLS.US,D,20251226,000000,4.81,4.8709,4.67,4.75,39146,0
+CLLS.US,D,20251229,000000,5.04,5.1,4.815,4.96,105073,0
+CLLS.US,D,20251230,000000,4.94,4.9994,4.7,4.78,108859,0
+CLLS.US,D,20251231,000000,4.73,4.88,4.62,4.84,73572,0
+CLLS.US,D,20260102,000000,4.84,4.9701,4.73,4.8,100185,0
+CLLS.US,D,20260105,000000,4.74,4.8638,4.49,4.54,58341,0
+CLLS.US,D,20260106,000000,4.47,4.545,4.37,4.4,62473,0
+CLLS.US,D,20260107,000000,4.4,4.6828,4.4,4.55,31156,0
+CLLS.US,D,20260108,000000,4.58,4.63,4.43,4.48,63312,0
+CLLS.US,D,20260109,000000,4.51,4.5599,4.3601,4.41,32000,0
+CLLS.US,D,20260112,000000,4.39,4.39,4.1594,4.26,24861,0
+CLLS.US,D,20260113,000000,4.2123,4.2893,4.1301,4.25,25057,0
+CLLS.US,D,20260114,000000,4.22,4.27,3.99,4.27,68995,0
+CLLS.US,D,20260115,000000,4.3,4.32,4.02,4.085,71240,0
+CLLS.US,D,20260116,000000,4.1,4.14,3.93,4.07,72883,0
+CLLS.US,D,20260120,000000,4.03,4.1688,4.03,4.15,15984,0
+CLLS.US,D,20260121,000000,4.13,4.1528,4.02,4.11,36640,0
+CLLS.US,D,20260122,000000,4.13,4.39,4.13,4.37,44116,0
+CLLS.US,D,20260123,000000,4.29,4.495,4.29,4.42,11950,0
+CLLS.US,D,20260126,000000,4.33,4.33,4.04,4.08,66223,0
+CLLS.US,D,20260127,000000,4.12,4.275,4.12,4.23,21559,0
+CLLS.US,D,20260128,000000,4.17,4.17,4,4.06,32954,0
+CLLS.US,D,20260129,000000,3.99,4.01,3.81,3.99,35322,0
+CLLS.US,D,20260130,000000,3.9,3.91,3.78,3.79,26605,0
+CLLS.US,D,20260202,000000,3.76,3.95,3.76,3.82,12764,0
+CLLS.US,D,20260203,000000,3.82,3.83,3.53,3.53,76101,0
+CLLS.US,D,20260204,000000,3.64,3.76,3.4901,3.54,78965,0
+CLLS.US,D,20260205,000000,3.68,3.685,3.435,3.5,87265,0
+CLLS.US,D,20260206,000000,3.66,3.66,3.49,3.57,18796,0
+CLLS.US,D,20260209,000000,3.78,3.81,3.69,3.72,34598,0
+CLLS.US,D,20260210,000000,3.84,3.98,3.71,3.89,50780,0
+CLLS.US,D,20260211,000000,3.8,3.8,3.61,3.65,15510,0
+CLLS.US,D,20260212,000000,3.7,3.75,3.44,3.49,44527,0
+CLLS.US,D,20260213,000000,3.71,3.9,3.69,3.73,36179,0
+CLLS.US,D,20260217,000000,3.73,3.93,3.73,3.88,20495,0
+CLLS.US,D,20260218,000000,3.98,4.06,3.98,4.06,12648,0
diff --git a/daily/us/nasdaq stocks/1/cncg.us.txt b/daily/us/nasdaq stocks/1/cncg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d73a49b97d1740e56a49656e555469e1bc5592a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cncg.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNCG.US,D,20251219,000000,15.47,15.675,15.07,15.07,3082,0
+CNCG.US,D,20251222,000000,15.07,15.92,15.07,15.8199,2121,0
+CNCG.US,D,20251223,000000,15.56,15.56,15.38,15.5194,1001,0
+CNCG.US,D,20251224,000000,15.54,15.7388,15.54,15.7388,652,0
+CNCG.US,D,20251229,000000,16.37,16.4384,16.37,16.4384,341,0
+CNCG.US,D,20251230,000000,16.8811,16.98,16.8811,16.9125,15768,0
+CNCG.US,D,20251231,000000,17.61,18.32,16.7242,16.7242,2364,0
+CNCG.US,D,20260102,000000,16.63,17.31,16.63,17.2493,3671,0
+CNCG.US,D,20260105,000000,18.34,19.955,18.32,19.5759,16919,0
+CNCG.US,D,20260106,000000,20.28,20.51,20.28,20.4823,436,0
+CNCG.US,D,20260107,000000,20.71,20.73,20.32,20.5456,12060,0
+CNCG.US,D,20260108,000000,21.25,21.82,21.25,21.5113,15854,0
+CNCG.US,D,20260109,000000,21.52,21.94,21.2512,21.2512,10910,0
+CNCG.US,D,20260112,000000,19.85,21.0741,19.85,21.0741,9310,0
+CNCG.US,D,20260113,000000,20.97,20.97,20.4495,20.4495,815,0
+CNCG.US,D,20260114,000000,20.41,20.7882,20.41,20.7882,639,0
+CNCG.US,D,20260116,000000,21.0599,21.0599,20.3575,20.3575,2717,0
+CNCG.US,D,20260121,000000,18.9026,20.14,18.6453,19.9038,14995,0
+CNCG.US,D,20260122,000000,19.68,20.05,19.66,20.0399,2027,0
+CNCG.US,D,20260123,000000,19.93,20.6236,19.87,20.6236,796,0
+CNCG.US,D,20260126,000000,20.68,20.92,20.68,20.7934,1657,0
+CNCG.US,D,20260127,000000,18.55,18.55,15.51,16.4239,11978,0
+CNCG.US,D,20260128,000000,15.9,16.7756,15.9,16.7756,5669,0
+CNCG.US,D,20260129,000000,17.5,18.0715,17.37,18.0715,2089,0
+CNCG.US,D,20260130,000000,17.61,18.11,17.52,17.8931,2463,0
+CNCG.US,D,20260202,000000,17.34,17.45,17.07,17.3893,2026,0
+CNCG.US,D,20260204,000000,16.67,16.67,15.9,15.9359,990,0
+CNCG.US,D,20260205,000000,15.51,15.52,15.07,15.1141,966,0
+CNCG.US,D,20260206,000000,14.38,14.38,12.3399,14.007,7592,0
+CNCG.US,D,20260209,000000,14,14.14,13.59,13.6783,2470,0
+CNCG.US,D,20260210,000000,13.97,15.04,13.97,14.8316,2835,0
+CNCG.US,D,20260211,000000,14.62,15.4284,14.62,15.4284,1663,0
+CNCG.US,D,20260212,000000,15.36,15.36,14.4648,14.4648,3909,0
+CNCG.US,D,20260218,000000,17.1,17.34,17.08,17.34,1622,0
diff --git a/daily/us/nasdaq stocks/1/cnck.us.txt b/daily/us/nasdaq stocks/1/cnck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..345cc5980d7a53728de61472155cc5038d8db5ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnck.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNCK.US,D,20241212,000000,13.86,13.99,13.3801,13.6,345422,0
+CNCK.US,D,20241213,000000,13.8,13.8,11.4034,12.03,346266,0
+CNCK.US,D,20241216,000000,12.06,12.55,10.67,10.67,286621,0
+CNCK.US,D,20241217,000000,10.7,10.8,9.26,9.57,252754,0
+CNCK.US,D,20241218,000000,9.25,9.66,8.15,8.31,221886,0
+CNCK.US,D,20241219,000000,8.2,8.4772,7.6114,8.36,111283,0
+CNCK.US,D,20241220,000000,8.78,8.99,8.08,8.19,94865,0
+CNCK.US,D,20241223,000000,8.44,8.8,6.55,6.89,140447,0
+CNCK.US,D,20241224,000000,7,8,6.8,7.7,94651,0
+CNCK.US,D,20241226,000000,7.7,8.6,7.7,8.41,159697,0
+CNCK.US,D,20241227,000000,8.5,8.695,8.2692,8.5,55452,0
+CNCK.US,D,20241230,000000,9.26,9.28,8.7598,8.86,347081,0
+CNCK.US,D,20241231,000000,9.19,9.19,8.77,8.89,92347,0
+CNCK.US,D,20250102,000000,9.2,9.28,8.4,8.5,85318,0
+CNCK.US,D,20250103,000000,8.75,8.9099,8.5,8.64,52421,0
+CNCK.US,D,20250106,000000,9,9.03,8.65,8.91,114020,0
+CNCK.US,D,20250107,000000,8.96,9.04,8.61,8.89,99672,0
+CNCK.US,D,20250108,000000,8.79,8.95,8.6501,8.9,100110,0
+CNCK.US,D,20250110,000000,8.95,8.97,8.6,8.73,118814,0
+CNCK.US,D,20250113,000000,8.75,8.9,6.85,7.2,186041,0
+CNCK.US,D,20250114,000000,7.96,8.18,7.405,7.72,74155,0
+CNCK.US,D,20250115,000000,8,9.305,8,8.96,102120,0
+CNCK.US,D,20250116,000000,9,9.29,8.755,8.94,126709,0
+CNCK.US,D,20250117,000000,9.24,10.188,9.0086,9.82,153768,0
+CNCK.US,D,20250121,000000,10.4,10.52,9.02,9.15,186018,0
+CNCK.US,D,20250122,000000,9.15,9.91,9.04,9.57,105430,0
+CNCK.US,D,20250123,000000,9.89,9.89,9.33,9.56,88757,0
+CNCK.US,D,20250124,000000,9.74,9.898,9.41,9.55,62854,0
+CNCK.US,D,20250127,000000,9.44,9.45,8.71,9.02,99286,0
+CNCK.US,D,20250128,000000,9.02,9.1604,8.69,8.87,32963,0
+CNCK.US,D,20250129,000000,8.93,9.1425,8.41,8.51,33660,0
+CNCK.US,D,20250130,000000,8.55,9.345,8.3826,8.9,55192,0
+CNCK.US,D,20250131,000000,8.85,8.97,8.5,8.56,30594,0
+CNCK.US,D,20250203,000000,8.4225,8.615,8.16,8.16,42646,0
+CNCK.US,D,20250204,000000,8.08,8.47,7.8012,8.42,64696,0
+CNCK.US,D,20250205,000000,8.4,8.44,7.85,7.86,56875,0
+CNCK.US,D,20250206,000000,7.88,8.25,7.88,7.9,41527,0
+CNCK.US,D,20250207,000000,8.05,8.1498,7.32,7.5,110815,0
+CNCK.US,D,20250210,000000,7.53,7.79,7.51,7.51,31862,0
+CNCK.US,D,20250211,000000,7.59,7.67,7.52,7.56,33358,0
+CNCK.US,D,20250212,000000,7.55,7.59,6.9,7.03,111590,0
+CNCK.US,D,20250213,000000,7.06,7.5,7.06,7.5,33547,0
+CNCK.US,D,20250214,000000,7.5,7.702,7.11,7.18,35967,0
+CNCK.US,D,20250218,000000,7.19,7.35,7,7.27,52863,0
+CNCK.US,D,20250219,000000,7.27,7.4001,7.0227,7.03,34293,0
+CNCK.US,D,20250220,000000,7.11,7.175,6.81,6.82,28166,0
+CNCK.US,D,20250221,000000,6.95,7.001,6.32,6.32,55150,0
+CNCK.US,D,20250224,000000,6.36,6.4,5.99,5.99,48524,0
+CNCK.US,D,20250225,000000,6,6.297,5.9027,6.1,33331,0
+CNCK.US,D,20250226,000000,6.28,7.34,6.1,7.11,53557,0
+CNCK.US,D,20250227,000000,7.1,7.42,6.725,6.94,33461,0
+CNCK.US,D,20250228,000000,6.94,6.94,6.6,6.71,8816,0
+CNCK.US,D,20250303,000000,6.98,7.77,6.55,6.73,42709,0
+CNCK.US,D,20250304,000000,6.68,6.68,6.1,6.27,55813,0
+CNCK.US,D,20250305,000000,6.23,6.44,6.09,6.2,45769,0
+CNCK.US,D,20250306,000000,6.15,6.2,5.8677,5.95,34785,0
+CNCK.US,D,20250307,000000,6.22,6.785,6.08,6.77,36513,0
+CNCK.US,D,20250310,000000,6.79,6.79,5.9,6,41864,0
+CNCK.US,D,20250311,000000,6,6.3571,5.69,6.15,57746,0
+CNCK.US,D,20250312,000000,6.2,6.7,6.2,6.44,28549,0
+CNCK.US,D,20250313,000000,6.5,6.94,6.111,6.15,21978,0
+CNCK.US,D,20250314,000000,6.31,6.86,6.3,6.53,14592,0
+CNCK.US,D,20250317,000000,6.62,6.845,6.17,6.58,26695,0
+CNCK.US,D,20250318,000000,6.4,6.49,6.02,6.1,35903,0
+CNCK.US,D,20250319,000000,6.27,6.3642,5.8,5.88,41124,0
+CNCK.US,D,20250320,000000,5.87,6.1,5.64,5.75,16506,0
+CNCK.US,D,20250321,000000,5.9,6.095,5.67,6.04,20780,0
+CNCK.US,D,20250324,000000,6.15,6.18,5.802,6.18,38720,0
+CNCK.US,D,20250325,000000,6.01,6.0562,5.71,5.8,22881,0
+CNCK.US,D,20250326,000000,5.75,5.84,5.54,5.67,32490,0
+CNCK.US,D,20250327,000000,5.68,5.87,5.33,5.43,34306,0
+CNCK.US,D,20250328,000000,5.37,5.42,5.01,5.16,40786,0
+CNCK.US,D,20250331,000000,5,5.095,4.75,5.08,31965,0
+CNCK.US,D,20250401,000000,4.93,5.78,4.82,5.43,28443,0
+CNCK.US,D,20250402,000000,5.43,5.6,5.16,5.55,19419,0
+CNCK.US,D,20250403,000000,5.52,5.52,4.888,4.9,55892,0
+CNCK.US,D,20250404,000000,4.69,4.87,4.22,4.47,67643,0
+CNCK.US,D,20250407,000000,4.47,4.986,4.45,4.6,47533,0
+CNCK.US,D,20250408,000000,4.81,4.83,4.3,4.37,28010,0
+CNCK.US,D,20250409,000000,4.39,5.39,4.2506,5.28,35426,0
+CNCK.US,D,20250410,000000,5.09,5.09,4.81,4.88,11300,0
+CNCK.US,D,20250411,000000,5,5.5,4.7,4.97,51229,0
+CNCK.US,D,20250414,000000,5.27,5.69,5.02,5.5,61474,0
+CNCK.US,D,20250415,000000,5.86,5.86,5,5.19,61015,0
+CNCK.US,D,20250416,000000,5.2,6.265,5.2,6.1,55541,0
+CNCK.US,D,20250417,000000,6,6.111,5.7016,5.84,24145,0
+CNCK.US,D,20250421,000000,5.7,6.11,5.7,6.05,12190,0
+CNCK.US,D,20250422,000000,6.24,7.48,6.15,7.37,95376,0
+CNCK.US,D,20250423,000000,7.6,7.9,7.01,7.56,213304,0
+CNCK.US,D,20250424,000000,7.5,7.8752,6.85,7.35,49612,0
+CNCK.US,D,20250425,000000,7.35,8.18,7.0951,7.9,74594,0
+CNCK.US,D,20250428,000000,8,8,7.292,7.44,40244,0
+CNCK.US,D,20250429,000000,7.5,7.51,7.07,7.4,23378,0
+CNCK.US,D,20250430,000000,7.4,7.6,6.85,7.01,55629,0
+CNCK.US,D,20250501,000000,6.94,7.63,6.85,7.48,48766,0
+CNCK.US,D,20250502,000000,7.69,7.84,7.36,7.75,32004,0
+CNCK.US,D,20250505,000000,7.8,7.8,7.44,7.59,7821,0
+CNCK.US,D,20250506,000000,7.59,7.87,7.425,7.78,24809,0
+CNCK.US,D,20250507,000000,7.77,7.99,7.5714,7.75,18765,0
+CNCK.US,D,20250508,000000,7.9,7.99,7.74,7.8,20652,0
+CNCK.US,D,20250509,000000,7.8,9.1,7.4025,8.88,268578,0
+CNCK.US,D,20250512,000000,9.49,9.49,8.5,8.52,75849,0
+CNCK.US,D,20250513,000000,8.17,8.55,6.84,7.67,73168,0
+CNCK.US,D,20250514,000000,6.94,7.63,6,6,138534,0
+CNCK.US,D,20250515,000000,6.21,6.4699,6,6.12,61877,0
+CNCK.US,D,20250516,000000,6,6.97,6,6.61,56536,0
+CNCK.US,D,20250519,000000,6.26,6.765,6.19,6.23,58708,0
+CNCK.US,D,20250520,000000,6.2,6.655,6.11,6.12,57973,0
+CNCK.US,D,20250521,000000,6.1,6.285,5.8001,6.01,58058,0
+CNCK.US,D,20250522,000000,6.16,8.03,6.16,7.4,414603,0
+CNCK.US,D,20250523,000000,7,7.49,6.5,6.51,199504,0
+CNCK.US,D,20250527,000000,6.55,6.69,6.2,6.2,112981,0
+CNCK.US,D,20250528,000000,6.31,6.33,5.59,5.59,107450,0
+CNCK.US,D,20250529,000000,5.59,6.075,5.05,5.06,160156,0
+CNCK.US,D,20250530,000000,5.19,5.2,4.81,5,200313,0
+CNCK.US,D,20250602,000000,5.15,5.48,4.92,4.93,115342,0
+CNCK.US,D,20250603,000000,4.96,5.4162,4.86,4.91,64940,0
+CNCK.US,D,20250604,000000,5,5.2376,4.92,4.98,51735,0
+CNCK.US,D,20250605,000000,5,5.1981,4.9,4.99,42327,0
+CNCK.US,D,20250606,000000,5.13,5.67,4.99,5.65,80941,0
+CNCK.US,D,20250609,000000,5.67,5.67,5.23,5.23,74054,0
+CNCK.US,D,20250610,000000,5.3,5.5165,5.27,5.34,32343,0
+CNCK.US,D,20250611,000000,5.35,5.6483,5.2565,5.41,34437,0
+CNCK.US,D,20250612,000000,5.48,5.6399,5.31,5.31,23504,0
+CNCK.US,D,20250613,000000,5.31,5.31,4.95,5,82848,0
+CNCK.US,D,20250616,000000,5.01,5.42,4.85,5.42,50832,0
+CNCK.US,D,20250617,000000,5.44,5.44,4.86,5.02,67249,0
+CNCK.US,D,20250618,000000,5.125,5.27,5,5.18,43003,0
+CNCK.US,D,20250620,000000,5.01,5.29,4.9,5.2,149393,0
+CNCK.US,D,20250623,000000,5.2,5.25,4.92,5.12,69390,0
+CNCK.US,D,20250624,000000,5.12,5.25,5.08,5.14,95481,0
+CNCK.US,D,20250625,000000,5.17,5.1899,4.9,4.97,45126,0
+CNCK.US,D,20250626,000000,4.97,5.06,4.9,5.03,58711,0
+CNCK.US,D,20250627,000000,5.03,5.1407,5,5.03,23253,0
+CNCK.US,D,20250630,000000,5.14,5.5,5.03,5.47,134325,0
+CNCK.US,D,20250701,000000,5.47,5.65,5.36,5.56,41701,0
+CNCK.US,D,20250702,000000,5.65,6.2209,5.63,6,127431,0
+CNCK.US,D,20250703,000000,6.08,6.41,5.75,6.27,46716,0
+CNCK.US,D,20250707,000000,6.27,6.27,5.5,5.64,65504,0
+CNCK.US,D,20250708,000000,5.6,5.6794,5.4,5.57,46139,0
+CNCK.US,D,20250709,000000,5.5,5.7,5.31,5.5,30743,0
+CNCK.US,D,20250710,000000,5.6,5.98,5.45,5.82,57571,0
+CNCK.US,D,20250711,000000,5.93,6.2674,5.8397,5.94,49627,0
+CNCK.US,D,20250714,000000,5.99,6.131,5.66,5.8,40160,0
+CNCK.US,D,20250715,000000,5.87,6.0324,5.6,5.64,27502,0
+CNCK.US,D,20250716,000000,5.7,5.83,5.6696,5.71,20833,0
+CNCK.US,D,20250717,000000,5.64,5.97,5.64,5.92,27734,0
+CNCK.US,D,20250718,000000,6,6,5.6689,5.88,37423,0
+CNCK.US,D,20250721,000000,5.99,5.99,5.6,5.76,51042,0
+CNCK.US,D,20250722,000000,5.75,5.765,5.46,5.742,41591,0
+CNCK.US,D,20250723,000000,5.59,5.64,5.4529,5.53,53815,0
+CNCK.US,D,20250724,000000,5.58,5.71,5.43,5.525,35046,0
+CNCK.US,D,20250725,000000,5.4,5.4,5.07,5.29,64843,0
+CNCK.US,D,20250728,000000,5.26,5.4999,5.2029,5.48,34673,0
+CNCK.US,D,20250729,000000,5.4,5.48,5.15,5.25,35603,0
+CNCK.US,D,20250730,000000,5.2,5.33,5.04,5.06,30515,0
+CNCK.US,D,20250731,000000,5,5.4385,4.96,5.05,83280,0
+CNCK.US,D,20250801,000000,4.91,5.05,4.66,4.72,82723,0
+CNCK.US,D,20250804,000000,4.75,5.114,4.7,5.07,38491,0
+CNCK.US,D,20250805,000000,5.07,5.385,4.9833,5.02,97929,0
+CNCK.US,D,20250806,000000,5,5.23,4.75,5.03,136660,0
+CNCK.US,D,20250807,000000,5.02,5.02,4.51,4.58,96795,0
+CNCK.US,D,20250808,000000,4.51,4.8334,4.26,4.345,99226,0
+CNCK.US,D,20250811,000000,4.5,4.7,4.35,4.47,44289,0
+CNCK.US,D,20250812,000000,4.4,4.7,4.3649,4.59,138286,0
+CNCK.US,D,20250813,000000,4.6,4.86,4.5911,4.72,32436,0
+CNCK.US,D,20250814,000000,4.72,4.84,4.4,4.84,78986,0
+CNCK.US,D,20250815,000000,4.92,4.92,4.71,4.77,26903,0
+CNCK.US,D,20250818,000000,4.71,4.91,4.71,4.84,20491,0
+CNCK.US,D,20250819,000000,4.84,4.84,4.57,4.59,38167,0
+CNCK.US,D,20250820,000000,4.5,4.7179,4.4,4.58,27812,0
+CNCK.US,D,20250821,000000,4.67,4.7696,4.5214,4.57,24768,0
+CNCK.US,D,20250822,000000,4.74,4.9,4.675,4.84,35391,0
+CNCK.US,D,20250825,000000,4.9,4.9411,4.8,4.81,15108,0
+CNCK.US,D,20250826,000000,4.9,4.93,4.8201,4.9,14482,0
+CNCK.US,D,20250827,000000,4.95,5.35,4.95,5.16,51371,0
+CNCK.US,D,20250828,000000,5.16,5.3847,5.13,5.15,38606,0
+CNCK.US,D,20250829,000000,5.23,5.3,4.98,5.06,21736,0
+CNCK.US,D,20250902,000000,5.06,5.25,5.02,5.09,29993,0
+CNCK.US,D,20250903,000000,5.09,5.22,4.9,4.916,58037,0
+CNCK.US,D,20250904,000000,4.88,5.05,4.88,4.93,13911,0
+CNCK.US,D,20250905,000000,4.91,5.0789,4.88,4.88,21361,0
+CNCK.US,D,20250908,000000,4.83,4.9909,4.83,4.9,7253,0
+CNCK.US,D,20250909,000000,5.05,5.05,4.92,4.96,7156,0
+CNCK.US,D,20250910,000000,5,5.0688,4.78,4.89,20703,0
+CNCK.US,D,20250911,000000,4.79,5.0114,4.61,4.616,92644,0
+CNCK.US,D,20250912,000000,4.72,4.93,4.72,4.93,17669,0
+CNCK.US,D,20250915,000000,4.84,4.99,4.797,4.82,28029,0
+CNCK.US,D,20250916,000000,4.82,4.8689,4.68,4.75,25150,0
+CNCK.US,D,20250917,000000,4.9,5.12,4.76,4.89,69692,0
+CNCK.US,D,20250918,000000,4.8,4.92,4.64,4.66,29632,0
+CNCK.US,D,20250919,000000,4.67,4.8354,4.62,4.72,11623,0
+CNCK.US,D,20250922,000000,4.66,4.73,4.62,4.69,12955,0
+CNCK.US,D,20250923,000000,4.67,4.7253,4.53,4.53,16105,0
+CNCK.US,D,20250924,000000,4.53,4.76,4.46,4.56,22785,0
+CNCK.US,D,20250925,000000,4.55,4.78,4.41,4.53,37024,0
+CNCK.US,D,20250926,000000,4.52,4.7283,4.445,4.51,18390,0
+CNCK.US,D,20250929,000000,4.59,4.7,4.51,4.53,16194,0
+CNCK.US,D,20250930,000000,4.53,4.8099,4.41,4.63,23039,0
+CNCK.US,D,20251001,000000,4.63,4.94,4.61,4.9,13047,0
+CNCK.US,D,20251002,000000,4.76,4.876,4.6262,4.87,7163,0
+CNCK.US,D,20251003,000000,4.96,4.96,4.5,4.65,29062,0
+CNCK.US,D,20251006,000000,4.8,5.1,4.62,5.08,44811,0
+CNCK.US,D,20251007,000000,5.03,5.18,5.01,5.14,27293,0
+CNCK.US,D,20251008,000000,5.15,5.15,4.5,4.84,101488,0
+CNCK.US,D,20251009,000000,4.7,5.3,4.7,5.11,43261,0
+CNCK.US,D,20251010,000000,5.14,5.2825,4.75,4.75,30786,0
+CNCK.US,D,20251013,000000,4.8,4.8,4.44,4.47,31368,0
+CNCK.US,D,20251014,000000,4.5,4.69,4.46,4.47,35656,0
+CNCK.US,D,20251015,000000,4.69,4.79,4.49,4.62,33492,0
+CNCK.US,D,20251016,000000,4.55,4.67,4.35,4.4,45880,0
+CNCK.US,D,20251017,000000,4.36,4.48,4.3,4.3,20365,0
+CNCK.US,D,20251020,000000,4.38,4.7999,4.37,4.44,27493,0
+CNCK.US,D,20251021,000000,4.41,4.605,4.41,4.5,9199,0
+CNCK.US,D,20251022,000000,4.6,4.6,4.325,4.42,37878,0
+CNCK.US,D,20251023,000000,4.42,4.66,4.15,4.17,41040,0
+CNCK.US,D,20251024,000000,4.18,4.5,4.18,4.22,63160,0
+CNCK.US,D,20251027,000000,4.33,4.36,4.2,4.22,23089,0
+CNCK.US,D,20251028,000000,4.3,4.3,4.05,4.05,40025,0
+CNCK.US,D,20251029,000000,4.03,4.1897,3.81,3.85,43819,0
+CNCK.US,D,20251030,000000,3.81,3.85,3.485,3.54,64955,0
+CNCK.US,D,20251031,000000,3.6,3.792,3.52,3.62,31687,0
+CNCK.US,D,20251103,000000,3.6,3.8,3.552,3.6,57599,0
+CNCK.US,D,20251104,000000,3.54,3.59,3.41,3.45,39908,0
+CNCK.US,D,20251105,000000,3.44,3.775,3.4,3.53,11962,0
+CNCK.US,D,20251106,000000,3.61,3.68,3.45,3.55,20908,0
+CNCK.US,D,20251107,000000,3.67,3.67,3.4101,3.545,48851,0
+CNCK.US,D,20251110,000000,3.55,3.6881,3.5,3.585,11068,0
+CNCK.US,D,20251111,000000,3.53,3.734,3.53,3.65,8642,0
+CNCK.US,D,20251112,000000,3.99,3.9999,3.59,3.635,27676,0
+CNCK.US,D,20251113,000000,3.61,3.61,3.093,3.41,28453,0
+CNCK.US,D,20251114,000000,3.4,3.4,3.11,3.31,37088,0
+CNCK.US,D,20251117,000000,3.35,3.35,3.18,3.24,53095,0
+CNCK.US,D,20251118,000000,3.14,3.3,3.12,3.2,17957,0
+CNCK.US,D,20251119,000000,3.23,3.23,3.13,3.13,13398,0
+CNCK.US,D,20251120,000000,3.11,3.19,3.02,3.02,28717,0
+CNCK.US,D,20251121,000000,3.02,3.283,3.02,3.09,18848,0
+CNCK.US,D,20251124,000000,3.1,3.13,3.01,3.01,16161,0
+CNCK.US,D,20251125,000000,3.03,3.0799,2.982,3,13305,0
+CNCK.US,D,20251126,000000,3,3.15,2.89,3.15,71953,0
+CNCK.US,D,20251128,000000,3.18,3.45,3.18,3.24,9803,0
+CNCK.US,D,20251201,000000,3.64,9.31,3.24,7.88,27356725,0
+CNCK.US,D,20251202,000000,6.13,6.8699,5.5318,6.4,1386672,0
+CNCK.US,D,20251203,000000,6.29,7.43,5.3,5.41,577344,0
+CNCK.US,D,20251204,000000,5.35,5.899,5.21,5.7,195962,0
+CNCK.US,D,20251205,000000,5.74,6,5.35,5.76,107280,0
+CNCK.US,D,20251208,000000,5.73,5.75,4.05,4.27,345505,0
+CNCK.US,D,20251209,000000,4.25,4.59,4.21,4.31,113690,0
+CNCK.US,D,20251210,000000,4.28,5.39,4.25,4.8,192868,0
+CNCK.US,D,20251211,000000,4.8,4.98,4.53,4.65,101953,0
+CNCK.US,D,20251212,000000,4.65,4.7499,4.11,4.14,55472,0
+CNCK.US,D,20251215,000000,4.26,4.26,3.44,3.51,125325,0
+CNCK.US,D,20251216,000000,3.49,3.49,2.91005,2.98,395150,0
+CNCK.US,D,20251217,000000,2.92,2.98,2,2.19,851622,0
+CNCK.US,D,20251218,000000,2.22,2.44,2.11,2.13,242473,0
+CNCK.US,D,20251219,000000,2.28,2.8789,2.07,2.24,885263,0
+CNCK.US,D,20251222,000000,2.22,2.84,2.2,2.6,367381,0
+CNCK.US,D,20251223,000000,2.58,2.77,2.34,2.56,182682,0
+CNCK.US,D,20251224,000000,2.45,3.13,2.39,3.06,287959,0
+CNCK.US,D,20251226,000000,3.02,3.79,2.9201,3.48,355256,0
+CNCK.US,D,20251229,000000,3.47,3.6096,2.6716,2.75,187747,0
+CNCK.US,D,20251230,000000,2.8,2.83,2.5,2.58,103138,0
+CNCK.US,D,20251231,000000,2.53,2.5705,2.4,2.52,52947,0
+CNCK.US,D,20260102,000000,2.52,2.762,2.52,2.67,58820,0
+CNCK.US,D,20260105,000000,2.67,2.73,2.58,2.73,77723,0
+CNCK.US,D,20260106,000000,2.88,3.06,2.74,2.91,204298,0
+CNCK.US,D,20260107,000000,2.97,2.97,2.54,2.66,114960,0
+CNCK.US,D,20260108,000000,2.56,2.89,2.35,2.81,3198775,0
+CNCK.US,D,20260109,000000,2.73,2.73,2.53,2.65,153900,0
+CNCK.US,D,20260112,000000,2.64,2.72,2.55,2.62,102915,0
+CNCK.US,D,20260113,000000,2.6,2.62,2.3765,2.47,131738,0
+CNCK.US,D,20260114,000000,2.46,2.68,2.431,2.52,139719,0
+CNCK.US,D,20260115,000000,2.52,2.7,2.47,2.69,49262,0
+CNCK.US,D,20260116,000000,2.73,2.9599,2.64,2.88,125628,0
+CNCK.US,D,20260120,000000,2.8,2.8499,2.66,2.76,47184,0
+CNCK.US,D,20260121,000000,2.76,2.77,2.565,2.72,52342,0
+CNCK.US,D,20260122,000000,2.69,2.9,2.6648,2.84,44285,0
+CNCK.US,D,20260123,000000,2.85,2.85,2.62,2.71,65511,0
+CNCK.US,D,20260126,000000,2.71,2.71,2.53,2.68,57084,0
+CNCK.US,D,20260127,000000,2.68,2.68,2.54,2.62,32375,0
+CNCK.US,D,20260128,000000,2.56,2.63,2.4,2.4,188749,0
+CNCK.US,D,20260129,000000,2.36,2.4552,2.241,2.35,94647,0
+CNCK.US,D,20260130,000000,2.35,2.9,2.22,2.86,473144,0
+CNCK.US,D,20260202,000000,2.83,2.85,2.325,2.5,277020,0
+CNCK.US,D,20260203,000000,2.59,2.619,2.36,2.4,74077,0
+CNCK.US,D,20260204,000000,2.44,2.5412,2.36,2.46,34333,0
+CNCK.US,D,20260205,000000,2.48,2.49,2.3,2.37,49676,0
+CNCK.US,D,20260206,000000,2.41,2.55,2.34,2.45,61222,0
+CNCK.US,D,20260209,000000,2.49,3.05,2.48,2.72,196686,0
+CNCK.US,D,20260210,000000,2.75,2.9,2.6,2.74,96835,0
+CNCK.US,D,20260211,000000,2.75,2.9,2.66,2.76,79777,0
+CNCK.US,D,20260212,000000,2.7,2.7499,2.52,2.52,31423,0
+CNCK.US,D,20260213,000000,2.53,2.71,2.53,2.6,28751,0
+CNCK.US,D,20260217,000000,2.6,2.7499,2.55,2.67,19592,0
+CNCK.US,D,20260218,000000,2.69,2.79,2.6,2.63,14662,0
diff --git a/daily/us/nasdaq stocks/1/cnckw.us.txt b/daily/us/nasdaq stocks/1/cnckw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a79dcfa7081bfd1edabb4d68f24cdb490f11f096
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnckw.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNCKW.US,D,20241212,000000,3.718,4.19,3.03,3.05,11867,0
+CNCKW.US,D,20241213,000000,3.44,3.44,2.22,2.29,35496,0
+CNCKW.US,D,20241216,000000,2.6,2.6,1.74,1.76,40795,0
+CNCKW.US,D,20241217,000000,1.77,1.77,1.42,1.67,20625,0
+CNCKW.US,D,20241218,000000,1.77,1.77,1.26,1.295,17709,0
+CNCKW.US,D,20241219,000000,1.57,1.57,1.2024,1.56,146460,0
+CNCKW.US,D,20241220,000000,1.6407,1.71,1.56,1.69,3668,0
+CNCKW.US,D,20241223,000000,1.64,1.64,1.36,1.5,3406,0
+CNCKW.US,D,20241224,000000,1.6,1.73,1.6,1.6,706,0
+CNCKW.US,D,20241226,000000,1.72,2.87,1.62,2.3,73857,0
+CNCKW.US,D,20241227,000000,2.1,2.32,1.72,2.06,16363,0
+CNCKW.US,D,20241230,000000,2.1092,2.2,1.83,2.18,28442,0
+CNCKW.US,D,20241231,000000,2.2,2.21,1.87,1.87,10795,0
+CNCKW.US,D,20250102,000000,2.01,2.2,1.57,1.95,12448,0
+CNCKW.US,D,20250103,000000,1.95,2,1.7,1.75,32933,0
+CNCKW.US,D,20250106,000000,1.9,1.9,1.61,1.61,22817,0
+CNCKW.US,D,20250107,000000,1.59,2.05,1.585,1.75,38637,0
+CNCKW.US,D,20250108,000000,1.85,1.85,1.41,1.69,74883,0
+CNCKW.US,D,20250110,000000,1.4,1.51,1.22,1.4,67362,0
+CNCKW.US,D,20250113,000000,1.16,1.25,1.01,1.02,28487,0
+CNCKW.US,D,20250114,000000,1.05,1.1488,1,1.1488,1650,0
+CNCKW.US,D,20250115,000000,1.34,1.3401,1.34,1.3401,2345,0
+CNCKW.US,D,20250116,000000,1.52,1.75,1.4748,1.75,5351,0
+CNCKW.US,D,20250117,000000,1.54,2,1.48,1.94,20843,0
+CNCKW.US,D,20250121,000000,2.1,2.1,1.65,1.94,4956,0
+CNCKW.US,D,20250122,000000,1.9,1.99,1.9,1.96,1904,0
+CNCKW.US,D,20250123,000000,1.7001,1.8,1.7001,1.8,423,0
+CNCKW.US,D,20250124,000000,1.9649,1.9649,1.765,1.765,9780,0
+CNCKW.US,D,20250128,000000,1.8803,1.8803,1.525,1.78,6974,0
+CNCKW.US,D,20250129,000000,1.8,1.96,1.61,1.7,1436,0
+CNCKW.US,D,20250130,000000,1.8,1.8,1.7,1.8,6828,0
+CNCKW.US,D,20250131,000000,1.96,1.97,1.45,1.66,35295,0
+CNCKW.US,D,20250203,000000,1.26,1.5928,1.26,1.5,4177,0
+CNCKW.US,D,20250204,000000,1.7,1.7,1.61,1.61,214,0
+CNCKW.US,D,20250205,000000,1.5,1.5,1.44,1.4664,5252,0
+CNCKW.US,D,20250206,000000,1.5,1.87,1.46,1.55,4261,0
+CNCKW.US,D,20250210,000000,1.34,1.34,1.34,1.34,110,0
+CNCKW.US,D,20250211,000000,1.24,1.3162,1.2,1.3162,9116,0
+CNCKW.US,D,20250212,000000,1.3,1.36,1.3,1.32,2843,0
+CNCKW.US,D,20250213,000000,1.2,1.4,1.08,1.15,23064,0
+CNCKW.US,D,20250218,000000,1.2,1.2,1.1,1.1,3374,0
+CNCKW.US,D,20250219,000000,1.19,1.3,1.13,1.3,2858,0
+CNCKW.US,D,20250220,000000,1.16,1.21,1.11,1.2,12828,0
+CNCKW.US,D,20250221,000000,1.16,1.16,1.0585,1.1,2791,0
+CNCKW.US,D,20250224,000000,1.2,1.2,0.8712,0.8712,6276,0
+CNCKW.US,D,20250225,000000,0.909,1.11,0.808,0.95,421805,0
+CNCKW.US,D,20250226,000000,0.901,1.49,0.901,1.26,55869,0
+CNCKW.US,D,20250227,000000,1.23,1.27,0.91,0.98,48029,0
+CNCKW.US,D,20250228,000000,0.9501,0.9501,0.9101,0.9101,2398,0
+CNCKW.US,D,20250303,000000,1,1.02,0.91,0.91,3211,0
+CNCKW.US,D,20250304,000000,0.9125,0.9125,0.9125,0.9125,609,0
+CNCKW.US,D,20250305,000000,0.862,0.919899,0.8015,0.85,6110,0
+CNCKW.US,D,20250306,000000,0.82,0.87,0.6517,0.7001,7140,0
+CNCKW.US,D,20250307,000000,0.7101,0.81,0.7101,0.81,1242,0
+CNCKW.US,D,20250310,000000,1,1,0.6801,0.6801,3688,0
+CNCKW.US,D,20250311,000000,0.62,0.62,0.62,0.62,203,0
+CNCKW.US,D,20250312,000000,0.66,0.7,0.66,0.7,999,0
+CNCKW.US,D,20250313,000000,0.63,0.7,0.63,0.7,400,0
+CNCKW.US,D,20250314,000000,0.8,0.85,0.78,0.83,3641,0
+CNCKW.US,D,20250317,000000,0.879899,0.879899,0.8,0.802,3085,0
+CNCKW.US,D,20250318,000000,0.802,0.802,0.802,0.802,458,0
+CNCKW.US,D,20250319,000000,0.86,0.86,0.7,0.7,464815,0
+CNCKW.US,D,20250324,000000,0.67,0.6709,0.6452,0.67,1391,0
+CNCKW.US,D,20250325,000000,0.6624,0.77,0.6624,0.73,807,0
+CNCKW.US,D,20250327,000000,0.7382,0.7382,0.7282,0.7282,202,0
+CNCKW.US,D,20250328,000000,0.65,0.65,0.5889,0.5889,951,0
+CNCKW.US,D,20250331,000000,0.5601,0.7,0.55,0.5616,1510,0
+CNCKW.US,D,20250401,000000,0.57,0.67,0.5608,0.5616,2035,0
+CNCKW.US,D,20250402,000000,0.62,0.6214,0.62,0.6214,948,0
+CNCKW.US,D,20250404,000000,0.55,0.57,0.55,0.56,16485,0
+CNCKW.US,D,20250407,000000,0.449602,0.4702,0.3737,0.45,13990,0
+CNCKW.US,D,20250408,000000,0.72,0.72,0.4882,0.4882,1605,0
+CNCKW.US,D,20250409,000000,0.5055,0.7128,0.5,0.7128,13503,0
+CNCKW.US,D,20250410,000000,0.76,0.76,0.608,0.65,9665,0
+CNCKW.US,D,20250411,000000,0.76715,0.76715,0.69,0.69,2993,0
+CNCKW.US,D,20250414,000000,0.75,0.779751,0.75,0.779751,1016,0
+CNCKW.US,D,20250416,000000,0.73,0.75,0.73,0.75,516,0
+CNCKW.US,D,20250417,000000,0.75,0.75,0.75,0.75,115,0
+CNCKW.US,D,20250422,000000,0.75,1.15,0.75,1.14,31772,0
+CNCKW.US,D,20250423,000000,1.26,1.32,1.22,1.3,21083,0
+CNCKW.US,D,20250424,000000,1.1322,1.3,1.02,1.3,2650,0
+CNCKW.US,D,20250425,000000,1.34,1.4,1.25,1.39,12643,0
+CNCKW.US,D,20250428,000000,1.27,1.38,1.27,1.27,885,0
+CNCKW.US,D,20250430,000000,1.27,1.27,1.26,1.26,401,0
+CNCKW.US,D,20250501,000000,1.01,1.38,1.01,1.36,11081,0
+CNCKW.US,D,20250502,000000,1.36,1.39,1.36,1.39,10377,0
+CNCKW.US,D,20250505,000000,1.059,1.4,1.059,1.4,4823,0
+CNCKW.US,D,20250506,000000,1.4,1.4,1.38,1.38,484,0
+CNCKW.US,D,20250507,000000,1.31,1.38,1.31,1.37,922,0
+CNCKW.US,D,20250508,000000,1.38,1.4,1.37,1.38,53011,0
+CNCKW.US,D,20250509,000000,1.42,1.81,1.3489,1.7745,20222,0
+CNCKW.US,D,20250512,000000,1.88,1.88,1.67,1.8,4280,0
+CNCKW.US,D,20250513,000000,1.8,1.8126,1.6,1.6,40423,0
+CNCKW.US,D,20250514,000000,1.3524,1.47,1.21,1.22,8395,0
+CNCKW.US,D,20250515,000000,1.1,1.15,0.99,0.99,8807,0
+CNCKW.US,D,20250516,000000,1.4,1.4,1.4,1.4,102,0
+CNCKW.US,D,20250519,000000,1.41,1.47,1.21,1.21,1495,0
+CNCKW.US,D,20250520,000000,1.3,1.3,1.3,1.3,181,0
+CNCKW.US,D,20250522,000000,1.56,1.56,1.45,1.45,852,0
+CNCKW.US,D,20250523,000000,1.53,1.62,1.2,1.45,6852,0
+CNCKW.US,D,20250527,000000,1.4,1.4,1.2001,1.2001,1970,0
+CNCKW.US,D,20250528,000000,1.12,1.3,1.1,1.3,645,0
+CNCKW.US,D,20250529,000000,1.22,1.3069,1,1.03,2910,0
+CNCKW.US,D,20250530,000000,1.05,1.05,1.05,1.05,201,0
+CNCKW.US,D,20250603,000000,1.1,1.1,1.1,1.1,175,0
+CNCKW.US,D,20250604,000000,1,1.41,1,1.2,3476,0
+CNCKW.US,D,20250605,000000,1.01,1.29,1,1.15,6916,0
+CNCKW.US,D,20250609,000000,1,1,1,1,239,0
+CNCKW.US,D,20250610,000000,1,1.05,1,1.05,510,0
+CNCKW.US,D,20250611,000000,0.88,0.9711,0.88,0.9711,433,0
+CNCKW.US,D,20250613,000000,1.03,1.08,0.992,1.08,1229,0
+CNCKW.US,D,20250616,000000,0.99,0.99,0.99,0.99,3540,0
+CNCKW.US,D,20250623,000000,0.9,0.9,0.9,0.9,102,0
+CNCKW.US,D,20250625,000000,0.85,0.9172,0.85,0.9172,1544,0
+CNCKW.US,D,20250626,000000,0.775,0.88,0.775,0.88,1404,0
+CNCKW.US,D,20250630,000000,0.9,0.99,0.87,0.87,2813,0
+CNCKW.US,D,20250702,000000,1.25,1.25,1.25,1.25,122,0
+CNCKW.US,D,20250703,000000,1.23,1.23,1.23,1.23,1000,0
+CNCKW.US,D,20250707,000000,1.21,1.3,1.2084,1.2084,12890,0
+CNCKW.US,D,20250708,000000,1.15,1.15,1.12,1.12,5270,0
+CNCKW.US,D,20250710,000000,1.29,1.355,1.23,1.25,12176,0
+CNCKW.US,D,20250716,000000,1.13,1.13,1.13,1.13,267,0
+CNCKW.US,D,20250717,000000,1.15,1.15,1.15,1.15,155,0
+CNCKW.US,D,20250721,000000,1.09,1.12,1.01,1.05,10639,0
+CNCKW.US,D,20250722,000000,1.06,1.11,1.04,1.04,4582,0
+CNCKW.US,D,20250723,000000,0.9401,0.9401,0.9401,0.9401,142,0
+CNCKW.US,D,20250724,000000,0.94,0.9799,0.91,0.9799,5872,0
+CNCKW.US,D,20250731,000000,0.7734,0.7734,0.7734,0.7734,1142,0
+CNCKW.US,D,20250801,000000,0.7701,1.1,0.7601,0.7601,596,0
+CNCKW.US,D,20250804,000000,0.76,0.79,0.76,0.79,1857,0
+CNCKW.US,D,20250805,000000,0.79,0.79,0.79,0.79,3352,0
+CNCKW.US,D,20250806,000000,0.76,1.1029,0.6301,0.6301,2386,0
+CNCKW.US,D,20250807,000000,1,1,0.76,0.76,1295,0
+CNCKW.US,D,20250808,000000,1,1.1,0.79,0.86,3232,0
+CNCKW.US,D,20250812,000000,0.861,0.861,0.861,0.861,100,0
+CNCKW.US,D,20250818,000000,0.775,0.775,0.71,0.725,4114,0
+CNCKW.US,D,20250820,000000,0.6101,0.65,0.6,0.65,2001,0
+CNCKW.US,D,20250822,000000,0.84,0.84,0.71,0.71,225,0
+CNCKW.US,D,20250825,000000,0.78,0.78,0.7,0.707264,1740,0
+CNCKW.US,D,20250826,000000,0.7,0.71,0.69,0.69,3520,0
+CNCKW.US,D,20250827,000000,0.8,0.8,0.78,0.78,2027,0
+CNCKW.US,D,20250828,000000,0.82,0.9,0.8,0.85,2901,0
+CNCKW.US,D,20250902,000000,0.7521,0.8499,0.7521,0.8499,10284,0
+CNCKW.US,D,20250903,000000,0.6101,0.8535,0.6101,0.8535,9443,0
+CNCKW.US,D,20250904,000000,0.83,0.83,0.83,0.83,7848,0
+CNCKW.US,D,20250905,000000,0.71,0.71,0.71,0.71,187,0
+CNCKW.US,D,20250908,000000,0.78,0.785,0.78,0.785,200,0
+CNCKW.US,D,20250909,000000,0.78,0.82,0.78,0.82,458,0
+CNCKW.US,D,20250910,000000,0.907,0.907,0.907,0.907,351,0
+CNCKW.US,D,20250912,000000,0.87,1.07,0.7607,0.8786,52422,0
+CNCKW.US,D,20250915,000000,1.1,1.1,0.77,0.99,4424,0
+CNCKW.US,D,20250916,000000,0.8201,0.9,0.8201,0.9,290,0
+CNCKW.US,D,20250917,000000,0.79,0.85,0.77,0.83,16003,0
+CNCKW.US,D,20250918,000000,0.8,0.95,0.78,0.78,7806,0
+CNCKW.US,D,20250919,000000,0.711,0.711,0.711,0.711,250,0
+CNCKW.US,D,20250929,000000,0.7131,0.7531,0.71,0.75,30157,0
+CNCKW.US,D,20250930,000000,0.72,0.723101,0.68,0.72,4579,0
+CNCKW.US,D,20251001,000000,0.72,0.72,0.72,0.72,2149,0
+CNCKW.US,D,20251002,000000,0.700002,0.75,0.6901,0.72,18402,0
+CNCKW.US,D,20251003,000000,0.72,0.72,0.67,0.67,6211,0
+CNCKW.US,D,20251006,000000,0.6716,0.75,0.6716,0.72,28321,0
+CNCKW.US,D,20251007,000000,0.7,0.75,0.7,0.711199,6509,0
+CNCKW.US,D,20251008,000000,0.7,0.7,0.69,0.69,581,0
+CNCKW.US,D,20251010,000000,0.78,0.78,0.73,0.73,629,0
+CNCKW.US,D,20251014,000000,0.75,0.75,0.7163,0.7163,641,0
+CNCKW.US,D,20251015,000000,0.88,0.92,0.6949,0.69491,8086,0
+CNCKW.US,D,20251017,000000,0.7356,0.7359,0.65075,0.65075,5346,0
+CNCKW.US,D,20251020,000000,0.67,0.67,0.65,0.65,608,0
+CNCKW.US,D,20251021,000000,0.639951,0.639951,0.639951,0.639951,226,0
+CNCKW.US,D,20251022,000000,0.61,0.6101,0.589999,0.59,11914,0
+CNCKW.US,D,20251023,000000,0.6207,0.6227,0.58,0.5838,11862,0
+CNCKW.US,D,20251024,000000,0.6118,0.633,0.6118,0.6211,4781,0
+CNCKW.US,D,20251027,000000,0.6121,0.65605,0.5535,0.6384,63723,0
+CNCKW.US,D,20251028,000000,0.6,0.6,0.59,0.59,1099,0
+CNCKW.US,D,20251029,000000,0.6353,0.69,0.6353,0.65,11435,0
+CNCKW.US,D,20251030,000000,0.79,0.79,0.5833,0.5833,4489,0
+CNCKW.US,D,20251031,000000,0.6539,0.6539,0.5797,0.612,13732,0
+CNCKW.US,D,20251104,000000,0.62,0.62,0.5633,0.5831,849,0
+CNCKW.US,D,20251105,000000,0.5633,0.5633,0.5631,0.5631,5100,0
+CNCKW.US,D,20251106,000000,0.58,0.5931,0.5631,0.5631,5027,0
+CNCKW.US,D,20251107,000000,0.5631,0.61,0.5631,0.61,2760,0
+CNCKW.US,D,20251113,000000,0.8,0.8,0.6312,0.8,45001,0
+CNCKW.US,D,20251117,000000,0.5659,0.5659,0.5659,0.5659,501,0
+CNCKW.US,D,20251118,000000,0.5611,0.5611,0.5611,0.5611,4500,0
+CNCKW.US,D,20251120,000000,0.58,0.77,0.54,0.54,4401,0
+CNCKW.US,D,20251121,000000,0.4534,0.5,0.4534,0.4605,4371,0
+CNCKW.US,D,20251125,000000,0.4533,0.4533,0.4531,0.4531,1614,0
+CNCKW.US,D,20251128,000000,0.553,0.57,0.5,0.5,600,0
+CNCKW.US,D,20251201,000000,0.56,1.938,0.56,1.7017,124146,0
+CNCKW.US,D,20251202,000000,1.26,1.26,1.2,1.21,1363,0
+CNCKW.US,D,20251203,000000,1.39,1.41,1.02,1.02,6735,0
+CNCKW.US,D,20251204,000000,1,1,0.74,0.9001,2549,0
+CNCKW.US,D,20251205,000000,0.83,1.19,0.78,1.08,4098,0
+CNCKW.US,D,20251208,000000,0.81,0.81,0.59,0.6482,66193,0
+CNCKW.US,D,20251209,000000,0.6267,0.6267,0.6267,0.6267,333,0
+CNCKW.US,D,20251210,000000,0.77,0.8748,0.65,0.7,18994,0
+CNCKW.US,D,20251211,000000,0.7,0.85,0.7,0.79,5837,0
+CNCKW.US,D,20251215,000000,0.6201,0.6201,0.55,0.5611,11000,0
+CNCKW.US,D,20251216,000000,0.6101,0.6101,0.47505,0.53,17358,0
+CNCKW.US,D,20251217,000000,0.4511,0.46,0.28,0.3111,48245,0
+CNCKW.US,D,20251218,000000,0.29,0.3287,0.29,0.328,2775,0
+CNCKW.US,D,20251219,000000,0.28,0.28,0.27,0.27,1173,0
+CNCKW.US,D,20251222,000000,0.3345,0.37,0.2805,0.34,4847,0
+CNCKW.US,D,20251223,000000,0.52,0.52,0.3111,0.32,600,0
+CNCKW.US,D,20251224,000000,0.37,0.39,0.36,0.36,5855,0
+CNCKW.US,D,20251226,000000,0.35,0.455,0.35,0.4,6795,0
+CNCKW.US,D,20260106,000000,0.49,0.53,0.4,0.4067,1051,0
+CNCKW.US,D,20260108,000000,0.33,0.33,0.33,0.33,101,0
+CNCKW.US,D,20260109,000000,0.312,0.38,0.312,0.3448,1733,0
+CNCKW.US,D,20260112,000000,0.38,0.38,0.35,0.35,603,0
+CNCKW.US,D,20260113,000000,0.36,0.36,0.306,0.3111,1085,0
+CNCKW.US,D,20260114,000000,0.3111,0.3889,0.3111,0.3889,2868,0
+CNCKW.US,D,20260115,000000,0.35,0.35,0.3172,0.3172,400,0
+CNCKW.US,D,20260116,000000,0.35,0.43,0.3218,0.3959,5258,0
+CNCKW.US,D,20260120,000000,0.401,0.46,0.401,0.401,3029,0
+CNCKW.US,D,20260121,000000,0.411,0.411,0.3213,0.3213,14820,0
+CNCKW.US,D,20260122,000000,0.3759,0.3759,0.3759,0.3759,100,0
+CNCKW.US,D,20260123,000000,0.38,0.38,0.34,0.34,200,0
+CNCKW.US,D,20260129,000000,0.36,0.36,0.3,0.3,496,0
+CNCKW.US,D,20260203,000000,0.3307,0.3307,0.2819,0.2819,9229,0
+CNCKW.US,D,20260204,000000,0.4199,0.4199,0.294,0.295,2995,0
+CNCKW.US,D,20260205,000000,0.2801,0.292,0.21,0.221,51603,0
+CNCKW.US,D,20260206,000000,0.3,0.3,0.3,0.3,200,0
+CNCKW.US,D,20260209,000000,0.34,0.34,0.34,0.34,1159,0
+CNCKW.US,D,20260217,000000,0.3694,0.3694,0.36,0.36,929,0
diff --git a/daily/us/nasdaq stocks/1/cney.us.txt b/daily/us/nasdaq stocks/1/cney.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b1d907f776909f8058def268ba75d4238dc4d6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cney.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNEY.US,D,20210205,000000,6000,6600,3435,4305,2467.999997532,0
+CNEY.US,D,20210208,000000,4125,4125,3637.5,3825,805.0186658616401,0
+CNEY.US,D,20210209,000000,4050,4087.5,3750,3862.5,240.4333330929,0
+CNEY.US,D,20210210,000000,3862.5,5220,3787.5,5092.5,842.9159991570799,0
+CNEY.US,D,20210211,000000,5422.5,5745,5025,5325,590.8159994092,0
+CNEY.US,D,20210212,000000,5325,5497.42,4950,5362.5,263.963999736036,0
+CNEY.US,D,20210216,000000,5505,5662.58,5010,5250,223.01999977698,0
+CNEY.US,D,20210217,000000,5250,5250,4642.5,5212.5,187.00266647966401,0
+CNEY.US,D,20210218,000000,5220,5452.5,4987.5,5242.5,214.721333118612,0
+CNEY.US,D,20210219,000000,5212.5,5325,4950,5220,120.97333321235999,0
+CNEY.US,D,20210222,000000,5167.5,5325,5100,5280,167.02399983297602,0
+CNEY.US,D,20210223,000000,4807.5,5160,4668.75,5025,124.402666542264,0
+CNEY.US,D,20210224,000000,5025,5025,4620.08,4800,105.001333228332,0
+CNEY.US,D,20210225,000000,4875,4875,4350.08,4357.5,251.8666664148,0
+CNEY.US,D,20210226,000000,4365,4454.92,3780,3945,189.46399981053602,0
+CNEY.US,D,20210301,000000,4125,4170,3810,3832.5,224.577333108756,0
+CNEY.US,D,20210302,000000,3862.5,4012.5,3660,3682.5,146.374666520292,0
+CNEY.US,D,20210303,000000,3750,3952.42,3630,3630,126.65066654001602,0
+CNEY.US,D,20210304,000000,3690,3690,3210.08,3232.42,250.999999749,0
+CNEY.US,D,20210305,000000,3375,3540,3045,3232.5,144.398666522268,0
+CNEY.US,D,20210308,000000,3367.5,3487.5,3196.05,3217.5,117.65066654901601,0
+CNEY.US,D,20210309,000000,3202.5,3472.5,3202.5,3367.5,142.749333190584,0
+CNEY.US,D,20210310,000000,3577.5,3712.5,3390.08,3675,190.430666476236,0
+CNEY.US,D,20210311,000000,3712.5,4350,3712.5,4200,119.17066654749601,0
+CNEY.US,D,20210312,000000,4267.5,4267.5,3975,3975,59.557333273776,0
+CNEY.US,D,20210315,000000,3975,4215,3975,4080,64.195999935804,0
+CNEY.US,D,20210316,000000,4185,4462.42,4005,4275,89.56666657710001,0
+CNEY.US,D,20210317,000000,4215,4342.5,4080,4335,54.174666612492004,0
+CNEY.US,D,20210318,000000,4207.5,4252.5,4125,4192.5,30.971999969028,0
+CNEY.US,D,20210319,000000,4200,4410,4125,4275,42.635999957364,0
+CNEY.US,D,20210322,000000,4425,4425,3802.5,3930,185.554666481112,0
+CNEY.US,D,20210323,000000,3930,3975,3712.5,3750,108.04666655862,0
+CNEY.US,D,20210324,000000,3697.5,3900,3510,3525,40.355999959644,0
+CNEY.US,D,20210325,000000,3435,3705,3337.5,3667.5,47.327999952672,0
+CNEY.US,D,20210326,000000,3712.5,3712.5,3487.95,3547.5,45.305333288027995,0
+CNEY.US,D,20210329,000000,3532.5,3667.5,3532.5,3570,23.586666643079997,0
+CNEY.US,D,20210330,000000,3637.5,3637.5,3375,3412.5,43.975999956024,0
+CNEY.US,D,20210331,000000,3450,3691.73,3450,3675,71.58399992841599,0
+CNEY.US,D,20210401,000000,3712.5,3852.9,3600,3600,64.169333269164,0
+CNEY.US,D,20210405,000000,3600,3656.25,3225,3412.5,42.907999957091995,0
+CNEY.US,D,20210406,000000,3550.35,3705,3412.57,3607.5,143.881333189452,0
+CNEY.US,D,20210407,000000,3472.5,3667.5,3472.5,3502.5,98.71466656795201,0
+CNEY.US,D,20210408,000000,3622.5,3712.5,3540,3615,50.42666661624,0
+CNEY.US,D,20210409,000000,3532.5,3590.92,3450,3480,13.709333319624,0
+CNEY.US,D,20210412,000000,3587.4,3712.5,3402.15,3435,20.035999979964,0
+CNEY.US,D,20210413,000000,3390,3644.92,3390,3427.5,16.70666664996,0
+CNEY.US,D,20210414,000000,3397.5,3525,3397.5,3510,11.370666655296,0
+CNEY.US,D,20210415,000000,3525,3525,3375,3472.42,10.405333322928,0
+CNEY.US,D,20210416,000000,3408.75,3487.5,3300,3397.5,29.201333304132,0
+CNEY.US,D,20210419,000000,3375,3450,3264.15,3405,21.115999978884002,0
+CNEY.US,D,20210420,000000,3315,3442.5,3262.5,3292.5,23.138666643528,0
+CNEY.US,D,20210421,000000,3262.5,3367.5,3262.5,3337.5,5.283999994716001,0
+CNEY.US,D,20210422,000000,3374.92,3600,3322.5,3322.5,39.737333293596,0
+CNEY.US,D,20210423,000000,3457.35,3587.32,3300.07,3510,20.715999979284003,0
+CNEY.US,D,20210426,000000,3435,3452.25,3372.82,3397.5,4.523999995476,0
+CNEY.US,D,20210427,000000,3427.5,3517.5,3405,3472.5,14.503999985496,0
+CNEY.US,D,20210428,000000,3375,3518.32,3375,3404.1,17.649333315684,0
+CNEY.US,D,20210429,000000,3525,3525,3269.32,3352.5,55.374666611292,0
+CNEY.US,D,20210430,000000,3352.5,3352.5,3240,3352.42,7.958666658708,0
+CNEY.US,D,20210503,000000,3322.5,3374.92,3225,3337.5,8.515999991484,0
+CNEY.US,D,20210504,000000,3345,3524.92,3230.4,3450,17.735999982264,0
+CNEY.US,D,20210505,000000,3487.5,3487.5,3255,3270,14.32666665234,0
+CNEY.US,D,20210506,000000,3307.5,3448.28,3262.5,3331.8,8.711999991288,0
+CNEY.US,D,20210507,000000,3329.1,3329.1,3240,3257.55,5.119999994880001,0
+CNEY.US,D,20210510,000000,3330,3375,3240,3240,26.931999973068002,0
+CNEY.US,D,20210511,000000,3240,3240,3048.75,3195,37.3666666293,0
+CNEY.US,D,20210512,000000,3015,3187.5,3015,3171.6,18.203999981796002,0
+CNEY.US,D,20210513,000000,3112.5,3187.5,3112.5,3150,23.394666643272,0
+CNEY.US,D,20210514,000000,3182.85,3182.85,3112.5,3157.5,7.854666658812,0
+CNEY.US,D,20210517,000000,3142.5,3180,3112.5,3112.5,13.375999986623999,0
+CNEY.US,D,20210518,000000,3150,3150,3082.5,3135,47.310666619356,0
+CNEY.US,D,20210519,000000,3112.5,3337.42,3112.5,3217.95,18.327999981672,0
+CNEY.US,D,20210520,000000,3187.5,3187.5,3075,3150,50.994666615672,0
+CNEY.US,D,20210521,000000,3142.5,3225,3120,3217.5,13.617333319716,0
+CNEY.US,D,20210524,000000,3251.25,3525,3180.08,3510,75.585333257748,0
+CNEY.US,D,20210525,000000,3510,3525,3301.8,3427.5,36.585333296748,0
+CNEY.US,D,20210526,000000,3525,3795,3302.25,3746.62,85.190666581476,0
+CNEY.US,D,20210527,000000,3712.5,3712.5,3532.5,3577.5,39.322666627344,0
+CNEY.US,D,20210528,000000,3577.5,3675,3457.5,3637.42,70.478666596188,0
+CNEY.US,D,20210601,000000,3622.5,3637.42,3217.5,3599.92,15.55333331778,0
+CNEY.US,D,20210602,000000,3600,3600,3187.5,3352.5,62.397333270935995,0
+CNEY.US,D,20210603,000000,3231.3,3375,3231.3,3356.77,17.227999982772,0
+CNEY.US,D,20210604,000000,3412.5,3578.18,3412.5,3442.5,8.423999991576,0
+CNEY.US,D,20210607,000000,3584.92,3584.92,3390,3525,33.61333329972,0
+CNEY.US,D,20210608,000000,3465,3502.5,3382.5,3382.5,15.561333317772,0
+CNEY.US,D,20210609,000000,3450,3749.92,3420,3749.92,128.035999871964,0
+CNEY.US,D,20210610,000000,3652.5,3674.92,3540,3621.75,22.20666664446,0
+CNEY.US,D,20210611,000000,3749.92,3749.92,3480,3734.92,13.57999998642,0
+CNEY.US,D,20210614,000000,3792.75,5978.18,3757.5,4027.5,2702.4639972975197,0
+CNEY.US,D,20210615,000000,3922.5,4495.42,3850.12,4230,141.767999858232,0
+CNEY.US,D,20210616,000000,4327.5,4747.42,4237.58,4387.5,139.865333193468,0
+CNEY.US,D,20210617,000000,4335,4455,4142.18,4215,61.202666605464,0
+CNEY.US,D,20210618,000000,4185,4417.42,3997.5,4245,92.538666574128,0
+CNEY.US,D,20210621,000000,4177.5,4275,3975.07,4079.92,30.815999969184,0
+CNEY.US,D,20210622,000000,4192.42,4259.92,4002.98,4253.1,43.783999956216,0
+CNEY.US,D,20210623,000000,4207.5,4424.92,4091.18,4110,41.509333291824,0
+CNEY.US,D,20210624,000000,4110,4439.92,4095,4290,40.250666626416,0
+CNEY.US,D,20210625,000000,4237.5,4462.88,4237.5,4410,33.442666633224,0
+CNEY.US,D,20210628,000000,4417.5,4696.35,4177.5,4432.5,57.825333275508,0
+CNEY.US,D,20210629,000000,4492.5,4492.5,4312.28,4380,11.191999988808,0
+CNEY.US,D,20210630,000000,4485,4875,4283.62,4710,122.11733321121599,0
+CNEY.US,D,20210701,000000,4822.5,4949.92,4552.5,4650,99.55999990044,0
+CNEY.US,D,20210702,000000,4620,4875,4612.5,4867.5,90.278666576388,0
+CNEY.US,D,20210706,000000,4867.5,4867.5,4590,4695,47.78266661888401,0
+CNEY.US,D,20210707,000000,4665.08,4672.5,4335.08,4598.25,48.130666618536,0
+CNEY.US,D,20210708,000000,4320.9,4755,4286.85,4405.65,10.122666656544,0
+CNEY.US,D,20210709,000000,4425,4703.32,4362.45,4447.5,15.881333317452,0
+CNEY.US,D,20210712,000000,4312.58,4725,4312.58,4575,21.849333311484003,0
+CNEY.US,D,20210713,000000,4650,4687.42,4357.58,4511.85,15.631999984367999,0
+CNEY.US,D,20210714,000000,4455,4494,4406.47,4480.58,15.183999984816001,0
+CNEY.US,D,20210715,000000,4357.5,4629.98,4350,4432.5,18.101333315232,0
+CNEY.US,D,20210716,000000,4402.12,4425,4387.5,4395,9.389333323944001,0
+CNEY.US,D,20210719,000000,4365,4590,4350,4425,43.098666623568,0
+CNEY.US,D,20210720,000000,4372.5,4497.98,4290,4372.5,8.718666657948,0
+CNEY.US,D,20210721,000000,4469.92,4934.92,4402.5,4754.92,74.445333258888,0
+CNEY.US,D,20210722,000000,4792.5,4875,4434.9,4837.72,17.489333315844,0
+CNEY.US,D,20210723,000000,4867.5,4867.5,4388.32,4672.5,12.60666665406,0
+CNEY.US,D,20210726,000000,4620,4778.18,4425,4548.75,23.885333309448,0
+CNEY.US,D,20210727,000000,4560,4747.42,4387.88,4664.92,30.063999969936,0
+CNEY.US,D,20210728,000000,4410.08,4754.92,4410.08,4654.12,4.994666661672,0
+CNEY.US,D,20210729,000000,4657.5,4882.5,4510.88,4827,41.977333291356,0
+CNEY.US,D,20210730,000000,4875,5160,4562.02,5017.5,79.51466658715199,0
+CNEY.US,D,20210802,000000,5092.5,5130,4875,4901.25,54.27333327906,0
+CNEY.US,D,20210803,000000,5092.5,5092.5,4725,4980,8.907999991092,0
+CNEY.US,D,20210804,000000,4837.5,5032.5,4657.5,4792.5,16.20666665046,0
+CNEY.US,D,20210805,000000,4725,4762.5,4662.52,4732.5,9.447999990552,0
+CNEY.US,D,20210806,000000,4515,5099.92,4515,4785,40.637333292696,0
+CNEY.US,D,20210809,000000,4796.25,4865.4,4680,4757.77,6.437333326896001,0
+CNEY.US,D,20210810,000000,4725,4949.92,4723.5,4875,17.355999982644,0
+CNEY.US,D,20210811,000000,4938.97,5085,4800,4980,35.761333297572,0
+CNEY.US,D,20210812,000000,4740,4930.05,4725,4930.05,3.242666663424,0
+CNEY.US,D,20210813,000000,4747.5,4867.5,4747.5,4867.5,2.923999997076,0
+CNEY.US,D,20210816,000000,4732.58,4859.25,4706.25,4755,13.490666653176,0
+CNEY.US,D,20210817,000000,4650.97,4828.5,4500.08,4680,44.014666622652,0
+CNEY.US,D,20210818,000000,4776.45,4830,4574.92,4680,21.413333311920002,0
+CNEY.US,D,20210819,000000,4726.65,4739.92,4500,4567.5,22.447999977551998,0
+CNEY.US,D,20210820,000000,4650,4772.1,4507.5,4732.5,43.070666623596,0
+CNEY.US,D,20210823,000000,4837.95,4918.27,4507.5,4601.25,14.102666652564,0
+CNEY.US,D,20210824,000000,4672.5,4710,4597.5,4650,4.530666662136,0
+CNEY.US,D,20210825,000000,5087.47,5087.47,4592.03,4756.27,10.015999989984,0
+CNEY.US,D,20210826,000000,4592.03,4810.05,4507.5,4598.7,12.174666654492,0
+CNEY.US,D,20210827,000000,4613.4,4613.4,4458.75,4600.8,25.327999974671997,0
+CNEY.US,D,20210830,000000,4500,4574.25,3817.5,4050,69.92666659673999,0
+CNEY.US,D,20210831,000000,4027.5,4124.92,3997.5,3997.5,16.985333316348,0
+CNEY.US,D,20210901,000000,4274.92,4274.92,3977.02,4125,23.914666642752,0
+CNEY.US,D,20210902,000000,4065,4342.5,4057.5,4072.5,30.515999969484,0
+CNEY.US,D,20210903,000000,4106.25,4260,4064.4,4192.5,14.805333318528001,0
+CNEY.US,D,20210907,000000,4271.25,4338.22,4050,4087.5,37.670666628996,0
+CNEY.US,D,20210908,000000,4176.52,4380.38,3975,4012.5,35.443999964556,0
+CNEY.US,D,20210909,000000,4087.5,4225.95,4005,4005,31.715999968284,0
+CNEY.US,D,20210910,000000,4032.6,4050,3877.5,3974.63,18.45999998154,0
+CNEY.US,D,20210913,000000,3975,3975,3637.5,3802.5,35.45333329788,0
+CNEY.US,D,20210914,000000,3750,3975,3750,3832.5,22.9666666437,0
+CNEY.US,D,20210915,000000,3954.75,3954.75,3697.5,3885,5.410666661256,0
+CNEY.US,D,20210916,000000,3847.5,3975,3847.5,3960,18.821333314512,0
+CNEY.US,D,20210917,000000,3915,4192.5,3850.65,4192.5,49.690666616975996,0
+CNEY.US,D,20210920,000000,3982.5,4297.5,3862.5,3870,47.511999952488004,0
+CNEY.US,D,20210921,000000,4078.35,4078.35,3906.3,4020,9.582666657084,0
+CNEY.US,D,20210922,000000,3772.5,4012.5,3772.5,3937.5,28.02666663864,0
+CNEY.US,D,20210923,000000,3937.5,4012.5,3885,4012.5,5.289333328044001,0
+CNEY.US,D,20210924,000000,3948.75,4005,3948.75,4005,0.9693333323640001,0
+CNEY.US,D,20210927,000000,4020,4350,3997.58,4200,16.485333316848,0
+CNEY.US,D,20210928,000000,4261.27,4290,4132.5,4267.5,14.922666651744,0
+CNEY.US,D,20210929,000000,4117.5,4244.25,3996.15,4244.25,1.9453333313880001,0
+CNEY.US,D,20210930,000000,4245,4672.5,4245,4545,52.145333281187995,0
+CNEY.US,D,20211001,000000,4530,4642.5,4417.5,4635,11.465333321868,0
+CNEY.US,D,20211004,000000,4635,4830,4275,4392.08,54.054666612612,0
+CNEY.US,D,20211005,000000,4395,4590,3952.5,4457.85,14.677333318655998,0
+CNEY.US,D,20211006,000000,4260,4575,4260,4575,5.474666661192,0
+CNEY.US,D,20211007,000000,4492.5,4571.25,4372.5,4552.5,8.161333325172,0
+CNEY.US,D,20211008,000000,4425,4574.92,4327.5,4447.5,4.907999995092,0
+CNEY.US,D,20211011,000000,4560,4575,4425,4455,8.261333325072,0
+CNEY.US,D,20211012,000000,4425,4815,4425,4800,42.551999957448,0
+CNEY.US,D,20211013,000000,4785,4987.5,4652.55,4800,103.277333230056,0
+CNEY.US,D,20211014,000000,4980,4980,4650,4935,126.105333207228,0
+CNEY.US,D,20211015,000000,4860,5430,4845,5351.25,245.28399975471598,0
+CNEY.US,D,20211018,000000,5460,5779.28,5152.5,5595,167.83733316549598,0
+CNEY.US,D,20211019,000000,5437.5,5870.48,5355,5745,134.045333199288,0
+CNEY.US,D,20211020,000000,5557.5,7312.5,5542.65,5992.5,8105.9573252272,0
+CNEY.US,D,20211021,000000,6112.5,6742.5,6112.5,6630,627.07599937292,0
+CNEY.US,D,20211022,000000,6622.5,6697.5,6270,6525,788.97333254436,0
+CNEY.US,D,20211025,000000,6442.5,6517.42,5362.5,5587.5,869.60133246372,0
+CNEY.US,D,20211026,000000,5640,6172.5,5437.5,6015,736.68266593,0
+CNEY.US,D,20211027,000000,5925,6435,5788.88,6180,683.9733326493599,0
+CNEY.US,D,20211028,000000,6127.5,6705,6082.5,6225,840.2959991597199,0
+CNEY.US,D,20211029,000000,6135,6675,5866.5,6412.5,993.3866656732799,0
+CNEY.US,D,20211101,000000,6487.5,7185,6262.5,7020,1148.2119988518,0
+CNEY.US,D,20211102,000000,6922.5,8250,6855.07,8047.5,965.75466570092,0
+CNEY.US,D,20211103,000000,7942.5,9952.5,7755,9615,1566.9173317664001,0
+CNEY.US,D,20211104,000000,9270,10125,9075.15,9562.5,1367.63866529904,0
+CNEY.US,D,20211105,000000,9457.5,9697.42,7920.08,8685,387.34266627932396,0
+CNEY.US,D,20211108,000000,8700,8722.5,3637.5,3825,8994.838657672,0
+CNEY.US,D,20211109,000000,3682.5,3712.5,3112.5,3195,3146.66533018668,0
+CNEY.US,D,20211110,000000,3120,3217.5,2947.5,3015,1310.56266535612,0
+CNEY.US,D,20211111,000000,3075,3082.5,2767.5,2985,1393.35199860664,0
+CNEY.US,D,20211112,000000,2940,3097.5,2850,3037.5,1527.09466513956,0
+CNEY.US,D,20211115,000000,3037.5,3172.5,2850,2925,1662.97466500368,0
+CNEY.US,D,20211116,000000,2865,2962.5,2752.5,2925,1389.5453319438,0
+CNEY.US,D,20211117,000000,2917.5,2992.5,2783.18,2790,1027.313332306,0
+CNEY.US,D,20211118,000000,2835,2865,2580.22,2640,472.68666619396,0
+CNEY.US,D,20211119,000000,2610,2797.5,2527.57,2565,1186.8626654798002,0
+CNEY.US,D,20211122,000000,2625,2655,2280,2310,611.42799938856,0
+CNEY.US,D,20211123,000000,2347.5,2377.5,2152.5,2295,387.811999612188,0
+CNEY.US,D,20211124,000000,2302.5,2505,2250,2497.5,475.14266619152,0
+CNEY.US,D,20211126,000000,2482.5,2482.5,2325,2392.5,347.850666318816,0
+CNEY.US,D,20211129,000000,2362.5,2445,2220,2257.5,756.86533257648,0
+CNEY.US,D,20211130,000000,2287.5,2287.5,2104.12,2182.5,536.0466661306,0
+CNEY.US,D,20211201,000000,2235,2310,2167.5,2182.5,490.5453328428,0
+CNEY.US,D,20211202,000000,2250,2287.5,2175,2220,387.155999612844,0
+CNEY.US,D,20211203,000000,2220,2242.5,1987.5,2085,386.97333294636,0
+CNEY.US,D,20211206,000000,2010,2100,1950,2077.5,342.83999965716004,0
+CNEY.US,D,20211207,000000,2145,2302.5,2130,2280,357.3666663093,0
+CNEY.US,D,20211208,000000,2317.5,2377.5,2175,2220,383.76399961623605,0
+CNEY.US,D,20211209,000000,2190,2220,1995,2013.75,381.350666285316,0
+CNEY.US,D,20211210,000000,1995,2085,1920,1965,304.47066636219597,0
+CNEY.US,D,20211213,000000,1935,1972.5,1800,1830,375.727999624272,0
+CNEY.US,D,20211214,000000,1860,2025,1800,1845,533.10533280024,0
+CNEY.US,D,20211215,000000,1830,2467.5,1830,2257.5,4901.598661765201,0
+CNEY.US,D,20211216,000000,2257.5,2370,2070,2182.5,792.50799920748,0
+CNEY.US,D,20211217,000000,2175,2280,2101.72,2190,677.71199932228,0
+CNEY.US,D,20211220,000000,2145,2422.5,2010.08,2347.5,1299.33066536732,0
+CNEY.US,D,20211221,000000,2347.5,2535,1695,2062.5,9514.0266571528,0
+CNEY.US,D,20211222,000000,2040,2190,1960.88,2062.5,1577.00266508968,0
+CNEY.US,D,20211223,000000,2032.5,2165.17,1987.5,2152.5,375.411999624588,0
+CNEY.US,D,20211227,000000,2152.5,2152.5,2047.5,2085,386.211999613788,0
+CNEY.US,D,20211228,000000,2055,2175,1980,2017.5,414.02799958596,0
+CNEY.US,D,20211229,000000,2002.5,2070,1875,1942.5,455.7493328776,0
+CNEY.US,D,20211230,000000,1987.5,2128.2,1920,2107.5,352.202666314464,0
+CNEY.US,D,20211231,000000,2062.5,2205,2055,2152.5,86.917333246416,0
+CNEY.US,D,20220103,000000,2160,2257.5,2147.7,2197.5,50.005333283328,0
+CNEY.US,D,20220104,000000,2175,2175,2070,2107.5,37.410666629256006,0
+CNEY.US,D,20220105,000000,2077.5,2100,1920,1920,89.161333244172,0
+CNEY.US,D,20220106,000000,1935,1965,1852.5,1935,44.002666622664,0
+CNEY.US,D,20220107,000000,1912.5,1927.5,1875,1875,56.425333276908006,0
+CNEY.US,D,20220110,000000,1875,1935,1822.5,1912.5,52.438666614228,0
+CNEY.US,D,20220111,000000,1897.5,1912.5,1875,1890,10.831999989168,0
+CNEY.US,D,20220112,000000,1890,1938.75,1860,1897.5,976.3999990236,0
+CNEY.US,D,20220113,000000,1890,1890,1634.7,1657.5,300.8999996991,0
+CNEY.US,D,20220114,000000,1605,1695,1590,1657.5,872.4039991276,0
+CNEY.US,D,20220118,000000,1597.5,1680,1515,1680,587.1079994128801,0
+CNEY.US,D,20220119,000000,1665,1800,1485,1492.5,1239.41333209392,0
+CNEY.US,D,20220120,000000,1522.5,1563,1501.95,1515,19.489333313844,0
+CNEY.US,D,20220121,000000,1485,1515,1357.5,1395,72.434666594232,0
+CNEY.US,D,20220124,000000,1372.5,1372.5,1168.73,1252.5,97.91999990208001,0
+CNEY.US,D,20220125,000000,1237.5,1350,1237.27,1327.5,61.663999938336005,0
+CNEY.US,D,20220126,000000,1470,1507.65,1245,1290,93.118666573548,0
+CNEY.US,D,20220127,000000,1290,1335,1207.5,1215,32.13999996786,0
+CNEY.US,D,20220128,000000,1267.5,1365,1147.5,1305,173.81599982618403,0
+CNEY.US,D,20220131,000000,1312.5,1440,1312.5,1440,38.39333329494,0
+CNEY.US,D,20220201,000000,1470,1485,1411.2,1477.5,31.061333302272,0
+CNEY.US,D,20220202,000000,1455,1469.92,1402.5,1425,19.745333313588002,0
+CNEY.US,D,20220203,000000,1417.5,1417.5,1305,1320,9.945333323388,0
+CNEY.US,D,20220204,000000,1252.5,1410,1252.5,1410,25.867999974132,0
+CNEY.US,D,20220207,000000,1463.25,1463.25,1350,1380,18.663999981336,0
+CNEY.US,D,20220208,000000,1447.5,1447.5,1336.12,1417.5,11.674666654992,0
+CNEY.US,D,20220209,000000,1410,1447.5,1350,1410,31.443999968556,0
+CNEY.US,D,20220210,000000,1462.5,1575,1417.5,1440,37.441333295892,0
+CNEY.US,D,20220211,000000,1440,1440,1387.5,1402.5,18.10666664856,0
+CNEY.US,D,20220214,000000,1404.22,1447.5,1404.22,1432.5,17.801333315532,0
+CNEY.US,D,20220215,000000,1432.5,1500,1425,1485,7.2026666594640005,0
+CNEY.US,D,20220216,000000,1455,1515.82,1417.5,1462.5,17.655999982344,0
+CNEY.US,D,20220217,000000,1417.5,1527.15,1417.5,1447.5,10.654666656012001,0
+CNEY.US,D,20220218,000000,1507.28,1507.28,1327.5,1380,13.679999986319999,0
+CNEY.US,D,20220222,000000,1387.5,1440,1350,1440,38.350666628316,0
+CNEY.US,D,20220223,000000,1567.5,1567.5,1425,1507.5,21.949333311384,0
+CNEY.US,D,20220224,000000,1417.5,1461.68,1350,1410,41.625333291708,0
+CNEY.US,D,20220225,000000,1387.5,1477.5,1387.5,1410,9.395999990604,0
+CNEY.US,D,20220228,000000,1425,1537.5,1410,1515,66.134666600532,0
+CNEY.US,D,20220301,000000,1485,1545,1425,1492.5,27.94666663872,0
+CNEY.US,D,20220302,000000,1492.5,1492.5,1425,1440,10.90666665576,0
+CNEY.US,D,20220303,000000,1447.5,1485,1410,1440,20.637333312696,0
+CNEY.US,D,20220304,000000,1410,1435.88,1343.18,1350,30.905333302427998,0
+CNEY.US,D,20220307,000000,1275,1416.75,1275,1342.5,30.670666635996,0
+CNEY.US,D,20220308,000000,1350,1412.48,1305,1357.5,27.257333306076,0
+CNEY.US,D,20220309,000000,1327.5,1413.68,1327.5,1387.5,9.715999990284,0
+CNEY.US,D,20220310,000000,1385.32,1447.5,1350,1425,26.057333307276,0
+CNEY.US,D,20220311,000000,1417.5,1473.68,1350,1453.2,16.338666650328,0
+CNEY.US,D,20220314,000000,1425,1455,1282.5,1290,24.969333308364,0
+CNEY.US,D,20220315,000000,1411.65,1417.5,1237.5,1262.4,21.894666644772002,0
+CNEY.US,D,20220316,000000,1327.5,1335,1245,1287.82,470.91466619576,0
+CNEY.US,D,20220317,000000,1500,1500,1260,1440,170.615999829384,0
+CNEY.US,D,20220318,000000,1455,1455,1200,1200,61.347999938652,0
+CNEY.US,D,20220321,000000,1425,1425,1297.5,1357.5,56.69866660996801,0
+CNEY.US,D,20220322,000000,1312.5,1364.92,1200,1312.5,22.554666644112,0
+CNEY.US,D,20220323,000000,1237.5,1387.5,1237.5,1335,18.650666648016,0
+CNEY.US,D,20220324,000000,1335,1387.5,1329.6,1365,15.287999984712002,0
+CNEY.US,D,20220325,000000,1342.5,1349.92,1290,1290,37.754666628912,0
+CNEY.US,D,20220328,000000,1290,1306.42,1245,1305,14.786666651880001,0
+CNEY.US,D,20220329,000000,1290,1387.5,1275,1335,21.02666664564,0
+CNEY.US,D,20220330,000000,1342.5,1368.75,1342.5,1368.75,6.269333327064,0
+CNEY.US,D,20220331,000000,1342.5,1365,1275,1312.5,10.113333323220001,0
+CNEY.US,D,20220401,000000,1312.5,1357.5,1256.25,1275.9,45.90666662076,0
+CNEY.US,D,20220404,000000,1252.5,1297.5,1200,1282.5,187.215999812784,0
+CNEY.US,D,20220405,000000,1312.5,1402.5,1237.58,1312.5,86.555999913444,0
+CNEY.US,D,20220406,000000,1320,1365,1267.5,1308.75,16.474666650192,0
+CNEY.US,D,20220407,000000,1305,1312.5,1237.5,1237.5,23.903999976096003,0
+CNEY.US,D,20220408,000000,1282.5,1335,1267.5,1290,136.931999863068,0
+CNEY.US,D,20220411,000000,1260,1308.75,1237.5,1282.5,272.094666394572,0
+CNEY.US,D,20220412,000000,1275,1310.25,1147.5,1177.5,21.30666664536,0
+CNEY.US,D,20220413,000000,1200,1213.27,1127.03,1157.02,8.855999991144001,0
+CNEY.US,D,20220414,000000,1177.5,1232.02,1140,1140,9.329333324004,0
+CNEY.US,D,20220418,000000,1140,1162.5,1125,1140,51.027999948972,0
+CNEY.US,D,20220419,000000,1140,1183.28,1140,1147.5,61.939999938060005,0
+CNEY.US,D,20220420,000000,1222.5,1231.27,1140,1147.5,7.651999992348,0
+CNEY.US,D,20220421,000000,1275,1275,1132.5,1222.5,23.258666643408002,0
+CNEY.US,D,20220422,000000,1245,1245,1132.5,1132.5,5.879999994119999,0
+CNEY.US,D,20220425,000000,1132.5,1177.5,1132.5,1147.5,22.458666644208,0
+CNEY.US,D,20220426,000000,1222.5,1222.5,1050,1102.5,14.549333318783999,0
+CNEY.US,D,20220427,000000,1095,1110,1095,1102.5,7.45999999254,0
+CNEY.US,D,20220428,000000,1057.5,1101.68,1035,1065,45.489333287844005,0
+CNEY.US,D,20220429,000000,1050,1092.22,1050,1072.5,20.325333313008,0
+CNEY.US,D,20220502,000000,1095,1097.78,1012.5,1057.5,28.781333304552,0
+CNEY.US,D,20220503,000000,1050,1057.5,1038.75,1042.5,7.007999992992,0
+CNEY.US,D,20220504,000000,1020,1070.78,1020,1065,9.690666656976001,0
+CNEY.US,D,20220505,000000,990,1042.5,990,1012.5,20.803999979196,0
+CNEY.US,D,20220506,000000,1016.25,1040.25,975,997.5,40.338666626328,0
+CNEY.US,D,20220509,000000,997.5,997.5,877.5,877.5,55.095999944904,0
+CNEY.US,D,20220510,000000,997.5,997.5,890.25,960,59.5333332738,0
+CNEY.US,D,20220511,000000,953.4,1012.5,915,997.5,11.134666655532001,0
+CNEY.US,D,20220512,000000,997.5,1084.65,990,1042.5,50.35333328298,0
+CNEY.US,D,20220513,000000,1072.5,1125,1042.88,1123.8,79.765333253568,0
+CNEY.US,D,20220516,000000,1125,1211.25,1027.5,1177.5,143.17999985682,0
+CNEY.US,D,20220517,000000,1177.5,1365,1177.5,1365,70.678666595988,0
+CNEY.US,D,20220518,000000,1357.5,1485,1350,1470,50.571999949428005,0
+CNEY.US,D,20220519,000000,1470,1537.5,1425,1515,60.957333272376,0
+CNEY.US,D,20220520,000000,1575,1650,1537.5,1635,52.583999947416,0
+CNEY.US,D,20220523,000000,1706.25,1762.5,1635,1702.5,174.187999825812,0
+CNEY.US,D,20220524,000000,1714.72,1758.75,1590,1639.65,77.383999922616,0
+CNEY.US,D,20220525,000000,1680,1737,1642.5,1723.2,45.5333332878,0
+CNEY.US,D,20220526,000000,1732.5,1762.5,1695,1758.75,87.73599991226399,0
+CNEY.US,D,20220527,000000,1762.5,1792.5,1740,1785,47.563999952436,0
+CNEY.US,D,20220531,000000,1800,1800,1665,1725,56.943999943056,0
+CNEY.US,D,20220601,000000,1762.5,1799.25,1537.5,1557.15,287.34799971265204,0
+CNEY.US,D,20220602,000000,1575,1590,1132.5,1132.5,386.170666280496,0
+CNEY.US,D,20220603,000000,1230,1297.5,1132.5,1147.5,157.622666509044,0
+CNEY.US,D,20220606,000000,1147.5,1155,1057.5,1092.15,28.847999971152,0
+CNEY.US,D,20220607,000000,1154.92,1185.15,1050,1140,73.591999926408,0
+CNEY.US,D,20220608,000000,1162.5,1278.75,1155,1215,177.89066648877602,0
+CNEY.US,D,20220609,000000,1222.5,1282.5,1095,1236.15,58.88666660778,0
+CNEY.US,D,20220610,000000,1237.5,1260,1185,1185,44.997333288336,0
+CNEY.US,D,20220613,000000,1125,1215,1059,1125,31.110666635556,0
+CNEY.US,D,20220614,000000,1147.5,1200,1110,1155,26.398666640268004,0
+CNEY.US,D,20220615,000000,1215,1267.5,1200,1245,44.473333288860005,0
+CNEY.US,D,20220616,000000,1252.5,1275,1230,1248,117.05333321628001,0
+CNEY.US,D,20220617,000000,1266.3,1274.1,1245,1252.5,10.737333322596001,0
+CNEY.US,D,20220621,000000,1282.5,1406.4,1200,1332.38,28.822666637844,0
+CNEY.US,D,20220622,000000,1327.5,1350,1297.58,1347.15,30.998666635668002,0
+CNEY.US,D,20220623,000000,1348.5,1447.5,1348.5,1423.95,45.12666662154,0
+CNEY.US,D,20220624,000000,1537.5,1575.68,1410,1567.5,13.863999986136001,0
+CNEY.US,D,20220627,000000,1590,1650,1567.5,1650,25.705333307628,0
+CNEY.US,D,20220628,000000,1702.5,1702.5,1477.5,1680,23.643999976356,0
+CNEY.US,D,20220629,000000,1723.5,1725,1500,1680,31.163999968836002,0
+CNEY.US,D,20220630,000000,1708.5,1708.5,1665,1677.6,18.051999981948,0
+CNEY.US,D,20220701,000000,1687.5,1725,1661.85,1717.5,28.197333305136,0
+CNEY.US,D,20220705,000000,1717.5,1725,1650,1725,12.043999987956,0
+CNEY.US,D,20220706,000000,1725,1800,1687.5,1725,65.675999934324,0
+CNEY.US,D,20220707,000000,1762.5,1798.5,1680,1725,38.806666627860004,0
+CNEY.US,D,20220708,000000,1762.5,1762.5,1702.5,1722.15,30.265333303068,0
+CNEY.US,D,20220711,000000,1725,1770,1515,1588.5,50.097333283236004,0
+CNEY.US,D,20220712,000000,1773.9,1773.9,1507.5,1587.15,33.459999966539996,0
+CNEY.US,D,20220713,000000,1680,1725,1642.95,1672.5,35.530666631136,0
+CNEY.US,D,20220714,000000,1725,1753.95,1632.15,1687.5,29.549333303784003,0
+CNEY.US,D,20220715,000000,1623.75,1725,1620,1725,19.963999980036,0
+CNEY.US,D,20220718,000000,1792.5,1815,1721.25,1798.65,82.611999917388,0
+CNEY.US,D,20220719,000000,1822.5,1837.5,1762.5,1812.15,61.097333272236,0
+CNEY.US,D,20220720,000000,1912.5,1987.5,1867.5,1987.5,64.381333268952,0
+CNEY.US,D,20220721,000000,2055,2136.6,2010,2055,75.341333257992,0
+CNEY.US,D,20220722,000000,2017.5,2085,1807.5,1905,66.76399993323601,0
+CNEY.US,D,20220725,000000,1987.5,2077.5,1875,1927.5,32.745333300588,0
+CNEY.US,D,20220726,000000,1837.5,1935,1837.5,1875,11.541333321791999,0
+CNEY.US,D,20220727,000000,1950,2010,1890,2010,34.338666632328,0
+CNEY.US,D,20220728,000000,2070,2070,1942.5,1999.65,31.749333301584002,0
+CNEY.US,D,20220729,000000,2023.2,2025,1950,1992.15,25.881333307452,0
+CNEY.US,D,20220801,000000,2017.5,2122.5,1957.5,2115,36.051999963948,0
+CNEY.US,D,20220802,000000,2182.5,2182.5,2002.5,2044.65,42.987999957012,0
+CNEY.US,D,20220803,000000,2047.5,2055,1905.68,1952.55,5.589333327744,0
+CNEY.US,D,20220804,000000,2062.5,2100,1912.58,2032.5,10.037333323296,0
+CNEY.US,D,20220805,000000,2032.5,2059.65,1612.5,1627.5,121.68933321164401,0
+CNEY.US,D,20220808,000000,1650,1755,1597.5,1678.5,24.325333309008002,0
+CNEY.US,D,20220809,000000,1852.5,1852.5,1537.5,1617.15,31.101333302232003,0
+CNEY.US,D,20220810,000000,1657.5,1707.15,1537.5,1612.5,27.682666638984003,0
+CNEY.US,D,20220811,000000,1635,1675.8,1545,1627.5,22.9333333104,0
+CNEY.US,D,20220812,000000,1652.7,1687.5,1627.5,1658.25,17.093333316240003,0
+CNEY.US,D,20220815,000000,1575,1699.65,1462.5,1462.5,36.7666666299,0
+CNEY.US,D,20220816,000000,1605,1605,1507.5,1590,16.614666650052,0
+CNEY.US,D,20220817,000000,1605,1701,1579.8,1635,51.61999994838,0
+CNEY.US,D,20220818,000000,1665,1669.65,1537.58,1590,29.083999970916004,0
+CNEY.US,D,20220819,000000,1728.6,1728.6,1500,1545,21.706666644960002,0
+CNEY.US,D,20220822,000000,1560,1650,1485,1492.5,15.890666650776,0
+CNEY.US,D,20220823,000000,1560,1560,1530,1542.3,13.025333320308,0
+CNEY.US,D,20220824,000000,1567.5,1672.5,1500,1608.75,56.085333277248004,0
+CNEY.US,D,20220825,000000,1612.5,1612.5,1537.5,1570.8,24.835999975164,0
+CNEY.US,D,20220826,000000,1611.3,1635,1545,1552.5,21.810666644856003,0
+CNEY.US,D,20220829,000000,1612.5,1612.5,1522.5,1572.9,40.04666662662,0
+CNEY.US,D,20220830,000000,1561.5,1612.5,1530,1567.5,35.283999964716,0
+CNEY.US,D,20220831,000000,1605,1605,1515.08,1541.25,16.71999998328,0
+CNEY.US,D,20220901,000000,1560,1560,1500,1500,14.950666651716002,0
+CNEY.US,D,20220902,000000,1567.42,1567.42,1485,1545,14.002666652664,0
+CNEY.US,D,20220906,000000,1522.5,1597.5,1508.4,1560,17.375999982624002,0
+CNEY.US,D,20220907,000000,1612.5,1687.42,1533.82,1585.35,36.242666630424004,0
+CNEY.US,D,20220908,000000,1605,1669.65,1567.5,1620,16.19333331714,0
+CNEY.US,D,20220909,000000,1627.5,1627.5,1552.5,1602.15,12.682666653984,0
+CNEY.US,D,20220912,000000,1672.5,1672.5,1605,1656.6,17.251999982748,0
+CNEY.US,D,20220913,000000,1642.5,1649.1,1395,1590,43.39733328993599,0
+CNEY.US,D,20220914,000000,1633.65,1633.8,1537.42,1585.5,24.709333308624,0
+CNEY.US,D,20220915,000000,1575,1650,1466.25,1608.45,92.097333241236,0
+CNEY.US,D,20220916,000000,1612.5,1627.5,1552.5,1612.5,6.79333332654,0
+CNEY.US,D,20220919,000000,1578.75,1600.95,1578.75,1600.95,2.627999997372,0
+CNEY.US,D,20220920,000000,1620,1725,1522.5,1597.5,52.13999994786,0
+CNEY.US,D,20220921,000000,1650,1710,1582.5,1627.5,8.897333324436001,0
+CNEY.US,D,20220922,000000,1650,1650,1582.5,1620,8.258666658408,0
+CNEY.US,D,20220923,000000,1635,1665,1522.5,1575,43.722666622944,0
+CNEY.US,D,20220926,000000,1635,1650,1548.75,1642.5,17.85333331548,0
+CNEY.US,D,20220927,000000,1665,1709.25,1515,1620,32.698666633968,0
+CNEY.US,D,20220928,000000,1618.65,1672.5,1582.5,1627.5,40.547999959452,0
+CNEY.US,D,20220929,000000,1627.5,1627.5,1560,1590,15.971999984028,0
+CNEY.US,D,20220930,000000,1635,1642.5,1545,1582.5,24.011999975988,0
+CNEY.US,D,20221003,000000,1639.2,1639.2,1582.57,1608.75,6.370666660296,0
+CNEY.US,D,20221004,000000,1645.2,1645.2,1605,1605,12.429333320904,0
+CNEY.US,D,20221005,000000,1571.48,1638.9,1440,1590,60.655999939344,0
+CNEY.US,D,20221006,000000,1560,1642.5,1425,1590,138.223999861776,0
+CNEY.US,D,20221007,000000,1611,1612.5,1440,1569.6,148.462666518204,0
+CNEY.US,D,20221010,000000,1492.5,1571.25,1492.5,1507.5,144.497333188836,0
+CNEY.US,D,20221011,000000,1522.5,1532.4,1419.75,1507.35,133.858666532808,0
+CNEY.US,D,20221012,000000,1515,1515,1395,1440,140.810666525856,0
+CNEY.US,D,20221013,000000,1468.95,1505.92,1372.5,1470,139.12399986087598,0
+CNEY.US,D,20221014,000000,1507.5,1537.5,1357.5,1446.3,162.309333171024,0
+CNEY.US,D,20221017,000000,1500,1500,1237.5,1365,188.637333144696,0
+CNEY.US,D,20221018,000000,1387.5,1462.5,1355.02,1425,136.211999863788,0
+CNEY.US,D,20221019,000000,1395,1483.5,1361.25,1425,149.73333318360002,0
+CNEY.US,D,20221020,000000,1485,1500,1387.5,1440,141.770666524896,0
+CNEY.US,D,20221021,000000,1440,1476.82,1380,1447.5,139.625333193708,0
+CNEY.US,D,20221024,000000,1425,1470,1376.25,1417.5,139.503999860496,0
+CNEY.US,D,20221025,000000,1455,1485,1410,1425,141.7999998582,0
+CNEY.US,D,20221026,000000,1440,1477.5,1387.5,1413.75,138.217333195116,0
+CNEY.US,D,20221027,000000,1395,1477.5,1395,1462.5,142.971999857028,0
+CNEY.US,D,20221028,000000,1425,1567.5,1387.5,1395,143.698666522968,0
+CNEY.US,D,20221031,000000,1372.5,1485,1372.5,1402.5,134.985333198348,0
+CNEY.US,D,20221101,000000,1432.5,1432.5,1380,1387.5,135.43999986456,0
+CNEY.US,D,20221102,000000,1387.5,1485,1380,1447.5,177.438666489228,0
+CNEY.US,D,20221103,000000,1410,1499.85,1365,1387.5,547.2466661194001,0
+CNEY.US,D,20221104,000000,1395,1462.5,1373.25,1462.5,258.251999741748,0
+CNEY.US,D,20221107,000000,1440,1462.5,1282.5,1320,215.643999784356,0
+CNEY.US,D,20221108,000000,1312.5,1387.5,1312.5,1350,357.690666308976,0
+CNEY.US,D,20221109,000000,1365,1402.5,1293.22,1342.5,126.22666654044001,0
+CNEY.US,D,20221110,000000,1372.5,1407.3,1266.75,1365,203.59333312974,0
+CNEY.US,D,20221111,000000,1365,1402.5,1350,1402.5,100.298666566368,0
+CNEY.US,D,20221114,000000,1402.5,1514.85,1402.5,1492.5,185.75999981424,0
+CNEY.US,D,20221115,000000,1425,1500,1417.5,1455,135.874666530792,0
+CNEY.US,D,20221116,000000,1455,1762.5,1455,1702.5,863.999999136,0
+CNEY.US,D,20221117,000000,1620,2010,1605,1852.5,716.85599928316,0
+CNEY.US,D,20221118,000000,1852.5,1995,1440,1515,2835.6053304977204,0
+CNEY.US,D,20221121,000000,1410,1410,900,1155,4010.542662656,0
+CNEY.US,D,20221122,000000,1050,1440,967.5,1342.5,1085.7733322475601,0
+CNEY.US,D,20221123,000000,1260,1515,1170,1327.5,1966.85999803312,0
+CNEY.US,D,20221125,000000,1245,1320,1035,1230,1840.23466482644,0
+CNEY.US,D,20221128,000000,1185,1380,1170.07,1290,1497.4239985025602,0
+CNEY.US,D,20221129,000000,1222.5,1380,997.575,1110,2289.8639977101197,0
+CNEY.US,D,20221130,000000,825,885,592.5,611.25,4459.8213288736,0
+CNEY.US,D,20221201,000000,645,645,445.35,555.375,4004.3133293292003,0
+CNEY.US,D,20221202,000000,555.375,606.375,547.725,555,1037.650665629,0
+CNEY.US,D,20221205,000000,562.5,607.5,525,533.025,865.51999913448,0
+CNEY.US,D,20221206,000000,562.5,562.5,450,547.5,2406.17199759384,0
+CNEY.US,D,20221207,000000,543.375,574.5,540,560.25,519.63999948036,0
+CNEY.US,D,20221208,000000,555,691.95,505.875,645,1739.21066492744,0
+CNEY.US,D,20221209,000000,637.5,705,592.8,622.5,2265.6759977343204,0
+CNEY.US,D,20221212,000000,597,630,526.2,567.9,853.3146658133601,0
+CNEY.US,D,20221213,000000,562.5,570,487.5,509.475,708.6719992913199,0
+CNEY.US,D,20221214,000000,510,522.825,472.5,507.375,594.03066607264,0
+CNEY.US,D,20221215,000000,487.5,532.5,342.075,495,6635.029326698401,0
+CNEY.US,D,20221216,000000,511.125,525.225,390,456.675,2485.13599751488,0
+CNEY.US,D,20221219,000000,442.2,536.25,418.5,532.275,945.01733238832,0
+CNEY.US,D,20221220,000000,520.125,562.5,493.508,547.35,242.238666424428,0
+CNEY.US,D,20221221,000000,537.375,592.5,517.725,564.91,385.661332947672,0
+CNEY.US,D,20221222,000000,592.5,628.5,518.1,570.075,541.30666612536,0
+CNEY.US,D,20221223,000000,625.875,628.5,562.5,600,795.3173325380001,0
+CNEY.US,D,20221227,000000,574.2,610.05,525,592.575,133.923999866076,0
+CNEY.US,D,20221228,000000,574.8,628.5,564.075,614.25,463.73199953628,0
+CNEY.US,D,20221229,000000,614.25,615,577.5,600,275.999999724,0
+CNEY.US,D,20221230,000000,592.5,592.5,555,577.5,300.917333032416,0
+CNEY.US,D,20230103,000000,583.275,592.5,527.25,570,807.2559991927601,0
+CNEY.US,D,20230104,000000,568.575,697.425,560.25,667.5,1253.49866541316,0
+CNEY.US,D,20230105,000000,667.5,731.7,577.5,660,775.6453325576799,0
+CNEY.US,D,20230106,000000,630,675,600.075,644.55,144.94266652172402,0
+CNEY.US,D,20230109,000000,682.425,719.925,675,712.5,84.81066658185601,0
+CNEY.US,D,20230110,000000,691.125,720,675,711.75,49.886666616780005,0
+CNEY.US,D,20230111,000000,720,727.5,683.325,727.275,119.4999998805,0
+CNEY.US,D,20230112,000000,707.475,727.492,682.5,702.975,41.495999958504,0
+CNEY.US,D,20230113,000000,686.25,772.5,686.25,765,462.99599953700005,0
+CNEY.US,D,20230117,000000,750,780,542.175,652.05,856.003999144,0
+CNEY.US,D,20230118,000000,659.175,667.5,547.575,555.075,432.95066623371997,0
+CNEY.US,D,20230119,000000,568.575,581.25,447.15,502.5,649.3013326840401,0
+CNEY.US,D,20230120,000000,531.75,870.15,390,701.4,12486.7493208464,0
+CNEY.US,D,20230123,000000,690.75,922.5,690,915,1440.04133189328,0
+CNEY.US,D,20230124,000000,922.5,1005,826.725,982.5,1245.1333320882,0
+CNEY.US,D,20230125,000000,1012.5,1125,960,1117.5,699.7879993002,0
+CNEY.US,D,20230126,000000,1170,1305,1065,1260,837.3186658293599,0
+CNEY.US,D,20230127,000000,1230,1627.5,1230,1627.5,3004.53866366212,0
+CNEY.US,D,20230130,000000,457.5,508.5,412.5,441.75,21688.6559783112,0
+CNEY.US,D,20230131,000000,427.5,429,345.075,367.5,13408.9813199244,0
+CNEY.US,D,20230201,000000,367.5,380.925,355.5,360.225,5019.0999949808,0
+CNEY.US,D,20230202,000000,356.325,366,339.75,360,4994.0146616728,0
+CNEY.US,D,20230203,000000,366.75,378.675,356.25,367.5,2897.36666376928,0
+CNEY.US,D,20230206,000000,367.5,370.875,345.825,360,1683.9146649827599,0
+CNEY.US,D,20230207,000000,362.25,365.325,352.5,360,1190.45599880956,0
+CNEY.US,D,20230208,000000,357.225,358.425,345,348.825,1614.37733171896,0
+CNEY.US,D,20230209,000000,350.925,350.925,322.5,335.175,2199.32399780068,0
+CNEY.US,D,20230210,000000,329.25,329.25,285,300.075,3317.55066334912,0
+CNEY.US,D,20230213,000000,303.825,303.825,292.8,298.05,958.0319990419599,0
+CNEY.US,D,20230214,000000,292.5,300,292.5,297,634.15466603252,0
+CNEY.US,D,20230215,000000,299.25,314.1,292.5,299.925,1964.3653313689601,0
+CNEY.US,D,20230216,000000,299.25,300,277.5,283.125,1392.8239986071599,0
+CNEY.US,D,20230217,000000,280.5,283.425,263.625,270.15,1874.22933145912,0
+CNEY.US,D,20230221,000000,267.45,267.75,231,241.125,2561.85599743816,0
+CNEY.US,D,20230222,000000,247.425,251.1,232.5,242.25,554.71066611196,0
+CNEY.US,D,20230223,000000,239.25,244.05,234,241.35,390.890666275776,0
+CNEY.US,D,20230224,000000,240,241.5,232.5,232.575,286.021333047312,0
+CNEY.US,D,20230227,000000,236.1,241.5,234.75,239.7,491.65999950832,0
+CNEY.US,D,20230228,000000,240.975,243.675,232.5,236.325,221.751999778248,0
+CNEY.US,D,20230301,000000,236.1,240,213.75,220.2,1140.95199885904,0
+CNEY.US,D,20230302,000000,225,228.185,214.5,218.85,328.370666338296,0
+CNEY.US,D,20230303,000000,218.25,226.875,213.75,222,310.485333022848,0
+CNEY.US,D,20230306,000000,225,225,210.825,217.5,342.8666663238,0
+CNEY.US,D,20230307,000000,223.5,224.1,203.062,207,683.3079993166801,0
+CNEY.US,D,20230308,000000,203.25,210,203.25,204.075,188.40799981159202,0
+CNEY.US,D,20230309,000000,204.3,209.25,195.75,196.65,524.56666614208,0
+CNEY.US,D,20230310,000000,196.65,202.424,189,192.525,528.87733280444,0
+CNEY.US,D,20230313,000000,187.5,188.85,180,183.525,494.67333283863996,0
+CNEY.US,D,20230314,000000,187.5,187.5,180,183,348.985332984348,0
+CNEY.US,D,20230315,000000,183,197.032,180.075,187.5,359.487999640512,0
+CNEY.US,D,20230316,000000,187.5,187.5,151.5,157.5,3576.8746630898004,0
+CNEY.US,D,20230317,000000,162,165,150.525,153.375,421.7173329116,0
+CNEY.US,D,20230320,000000,157.5,157.5,150,151.5,855.4133324779201,0
+CNEY.US,D,20230321,000000,155.25,165,153.75,164.25,827.04266583964,0
+CNEY.US,D,20230322,000000,165,178.35,162.45,174.675,1416.59066525008,0
+CNEY.US,D,20230323,000000,172.5,172.5,168.675,172.425,175.735999824264,0
+CNEY.US,D,20230324,000000,171.075,176.099,170.4,170.55,595.34666607132,0
+CNEY.US,D,20230327,000000,164.625,172.5,164.625,165.075,481.87999951812003,0
+CNEY.US,D,20230328,000000,166.799,168.75,157.5,161.55,219.865333113468,0
+CNEY.US,D,20230329,000000,162.075,165,158.25,160.5,312.96266635370404,0
+CNEY.US,D,20230330,000000,160.5,165,155.625,155.625,403.50666626316,0
+CNEY.US,D,20230331,000000,157.5,164.85,154.725,157.575,611.43599938856,0
+CNEY.US,D,20230403,000000,164.25,168.674,158.1,167.25,587.34799941264,0
+CNEY.US,D,20230404,000000,167.25,167.7,161.25,161.325,297.31999970268,0
+CNEY.US,D,20230405,000000,161.25,223.275,150.15,156.75,19888.1666467784,0
+CNEY.US,D,20230406,000000,153.75,157.5,131.25,146.25,2709.38266395728,0
+CNEY.US,D,20230410,000000,146.25,149.925,138.75,143.025,551.45333278188,0
+CNEY.US,D,20230411,000000,147,148.5,135.75,138.825,705.5413326278,0
+CNEY.US,D,20230412,000000,138.825,142.5,132,133.575,968.26533236508,0
+CNEY.US,D,20230413,000000,135,135,127.5,129,1594.43066507224,0
+CNEY.US,D,20230414,000000,131.1,135,126.75,132.225,663.90799933608,0
+CNEY.US,D,20230417,000000,132.225,145.125,132.225,145.125,1395.2013319381201,0
+CNEY.US,D,20230418,000000,144.525,160.875,138.75,157.5,3105.999996894,0
+CNEY.US,D,20230419,000000,157.35,164.25,150,157.5,1040.48933229284,0
+CNEY.US,D,20230420,000000,157.35,159.75,153.75,153.75,269.77333306356,0
+CNEY.US,D,20230421,000000,153.75,180,153.712,172.5,1715.21066495144,0
+CNEY.US,D,20230424,000000,172.5,176.175,157.5,162.226,674.86533265848,0
+CNEY.US,D,20230425,000000,162.225,162.225,151.2,157.275,570.2519994297601,0
+CNEY.US,D,20230426,000000,152.55,158.25,138.75,145.875,629.44133270388,0
+CNEY.US,D,20230427,000000,146.925,150.375,142.575,149.925,688.52399931148,0
+CNEY.US,D,20230428,000000,150,172.5,146.775,157.5,2796.0119972039997,0
+CNEY.US,D,20230501,000000,165,167.925,157.5,159.3,1792.79333154052,0
+CNEY.US,D,20230502,000000,159.675,172.2,150.75,152.925,1732.5253316008,0
+CNEY.US,D,20230503,000000,153.15,161.174,143.775,154.8,499.33466616732005,0
+CNEY.US,D,20230504,000000,153,158.85,146.25,150.6,423.73999957624,0
+CNEY.US,D,20230505,000000,151.875,164.25,150,161.25,486.2626661804,0
+CNEY.US,D,20230508,000000,157.5,157.65,150,151.575,814.5519991854401,0
+CNEY.US,D,20230509,000000,150.75,156.675,142.575,145.5,793.44933253988,0
+CNEY.US,D,20230510,000000,143.325,162.975,141,153.75,1390.21333194312,0
+CNEY.US,D,20230511,000000,153.375,168.75,153,157.875,1261.81466540484,0
+CNEY.US,D,20230512,000000,164.1,164.175,146.25,156.225,419.98266624668,0
+CNEY.US,D,20230515,000000,165,167.25,156,160.875,594.67599940532,0
+CNEY.US,D,20230516,000000,162.975,164.25,146.25,160.95,503.31999949668005,0
+CNEY.US,D,20230517,000000,160.8,173.25,147,168.3,2414.58133091876,0
+CNEY.US,D,20230518,000000,163.275,172.5,150.825,171.3,1397.24399860276,0
+CNEY.US,D,20230519,000000,166.125,181.5,165,178.5,1329.7999986702,0
+CNEY.US,D,20230522,000000,178.5,195,176.25,190.35,3168.5506634981202,0
+CNEY.US,D,20230523,000000,195,201,181.425,188.25,1705.35199829464,0
+CNEY.US,D,20230524,000000,192.75,200.25,177,185.25,1211.9293321214,0
+CNEY.US,D,20230525,000000,185.925,187.5,172.875,180.675,838.7719991612399,0
+CNEY.US,D,20230526,000000,180,185.25,172.65,183.9,436.19466623048,0
+CNEY.US,D,20230530,000000,180,185.625,172.575,178.05,264.710666401956,0
+CNEY.US,D,20230531,000000,174.095,174.095,153.75,153.75,1005.9813323273601,0
+CNEY.US,D,20230601,000000,166.2,166.2,139.575,143.25,782.09066588456,0
+CNEY.US,D,20230602,000000,143.25,156,135.15,156,580.2279994197601,0
+CNEY.US,D,20230605,000000,142.5,156.75,142.5,145.125,479.19999952079996,0
+CNEY.US,D,20230606,000000,150.225,155.325,145.5,146.25,663.86133266948,0
+CNEY.US,D,20230607,000000,146.475,156,142.725,149.025,1971.1586646955202,0
+CNEY.US,D,20230608,000000,156.45,160.875,148.125,156.825,560.28399943972,0
+CNEY.US,D,20230609,000000,157.5,158.85,151.5,155.25,224.13066644253598,0
+CNEY.US,D,20230612,000000,157.5,158.662,150.375,152.025,323.75199967624803,0
+CNEY.US,D,20230613,000000,153,162.75,152.325,152.4,479.98399952,0
+CNEY.US,D,20230614,000000,157.5,164.1,150.075,152.325,551.7119994482799,0
+CNEY.US,D,20230615,000000,150.375,157.35,150.375,152.962,280.407999719592,0
+CNEY.US,D,20230616,000000,155.362,156.525,150,152.625,311.10666635556004,0
+CNEY.US,D,20230620,000000,156.9,156.9,152.625,155.85,300.283999699716,0
+CNEY.US,D,20230621,000000,157.5,157.5,153,155.475,378.917332954416,0
+CNEY.US,D,20230622,000000,159.375,159.375,150.375,151.425,364.45333296888,0
+CNEY.US,D,20230623,000000,155.85,155.85,148.575,150,326.010666340656,0
+CNEY.US,D,20230626,000000,153.525,154.95,149.25,149.456,661.4013326719199,0
+CNEY.US,D,20230627,000000,148.5,157.5,147.675,157.5,530.6346661360401,0
+CNEY.US,D,20230628,000000,152.775,154.499,150.3,150.75,370.243999629756,0
+CNEY.US,D,20230629,000000,152.85,153.299,150.375,152.924,295.65333303768,0
+CNEY.US,D,20230630,000000,153.299,156.75,150.751,151.2,292.81333304052004,0
+CNEY.US,D,20230703,000000,155.025,157.5,153.75,153.75,132.99466653367202,0
+CNEY.US,D,20230705,000000,153.75,153.75,136.5,142.725,1137.24799886276,0
+CNEY.US,D,20230706,000000,147.75,147.75,142.5,142.575,308.747999691252,0
+CNEY.US,D,20230707,000000,147.15,147.15,142.8,143.25,233.19333310014002,0
+CNEY.US,D,20230710,000000,144.675,144.675,132,135.075,2189.6479978103603,0
+CNEY.US,D,20230711,000000,145.5,145.5,129,141,8810.786657856,0
+CNEY.US,D,20230712,000000,141,141,131.25,135.6,1807.3333315260002,0
+CNEY.US,D,20230713,000000,135.675,142.35,132.75,137.925,1107.15599889284,0
+CNEY.US,D,20230714,000000,133.8,141,131.25,131.25,510.33199948968,0
+CNEY.US,D,20230717,000000,136.425,138.675,132.6,135.675,572.646666094,0
+CNEY.US,D,20230718,000000,137.175,140.775,131.25,135.675,762.7253325706,0
+CNEY.US,D,20230719,000000,135.675,140.175,135.675,137.55,274.750666391916,0
+CNEY.US,D,20230720,000000,135.675,137.775,134.25,135,219.855999780144,0
+CNEY.US,D,20230721,000000,135.75,136.875,132.6,132.6,323.563999676436,0
+CNEY.US,D,20230724,000000,132.6,139.875,132.6,134.475,295.267999704732,0
+CNEY.US,D,20230725,000000,135,138.15,133.35,135.75,1095.7959989042,0
+CNEY.US,D,20230726,000000,138.75,157.5,136.575,147.45,3594.19066307248,0
+CNEY.US,D,20230727,000000,152.25,152.325,138.75,139.5,591.90266607476,0
+CNEY.US,D,20230728,000000,148.875,148.875,136.575,147.825,768.55466589812,0
+CNEY.US,D,20230731,000000,152.475,156.375,146.7,152.85,551.7999994482001,0
+CNEY.US,D,20230801,000000,149.7,157.125,142.5,146.25,785.5346658811201,0
+CNEY.US,D,20230802,000000,143.85,146.25,136.575,144.3,999.96799900004,0
+CNEY.US,D,20230803,000000,148.5,156.15,140.25,150,872.44399912756,0
+CNEY.US,D,20230804,000000,153.75,165,147,148.2,1103.6119988964,0
+CNEY.US,D,20230807,000000,146.925,155.25,144.75,146.665,451.93066621471996,0
+CNEY.US,D,20230808,000000,143.925,148.125,136.35,139.65,1130.3106655363601,0
+CNEY.US,D,20230809,000000,141,142.425,134.1,138,596.011999404,0
+CNEY.US,D,20230810,000000,142.425,143.925,135.75,143.925,338.4666663282,0
+CNEY.US,D,20230811,000000,138.75,148.2,138.075,145.65,713.52666595312,0
+CNEY.US,D,20230814,000000,142.5,157.275,142.5,150,1042.36266562432,0
+CNEY.US,D,20230815,000000,153.75,153.75,140.475,149.775,627.2466660394,0
+CNEY.US,D,20230816,000000,151.65,151.65,141.45,149.925,465.50266620116,0
+CNEY.US,D,20230817,000000,144,150.75,139.5,146.25,284.617333048716,0
+CNEY.US,D,20230818,000000,149.25,149.775,137.475,143.25,360.349332972984,0
+CNEY.US,D,20230821,000000,150,150,142.5,145.65,391.983999608016,0
+CNEY.US,D,20230822,000000,143.4,146.175,135.225,141.75,654.3919993456,0
+CNEY.US,D,20230823,000000,150.75,150.75,135,142.425,619.26799938072,0
+CNEY.US,D,20230824,000000,139.05,144.525,133.275,141,623.99333270932,0
+CNEY.US,D,20230825,000000,141.75,142.5,135,136.5,266.27999973372,0
+CNEY.US,D,20230828,000000,141.75,142.125,109.575,119.025,2849.61333048372,0
+CNEY.US,D,20230829,000000,119.025,124.275,116.4,121.2,513.0533328202799,0
+CNEY.US,D,20230830,000000,132.75,132.75,118.125,121.275,550.98266611568,0
+CNEY.US,D,20230831,000000,123.825,123.825,117,119.85,538.6719994613201,0
+CNEY.US,D,20230901,000000,117.75,129,117.15,121.65,90.890666575776,0
+CNEY.US,D,20230905,000000,122.25,122.25,105.3,112.575,1172.22799882776,0
+CNEY.US,D,20230906,000000,109.2,116.625,106.5,109.65,1890.35999810964,0
+CNEY.US,D,20230907,000000,111.9,117.525,93.75,95.325,4175.9386624908,0
+CNEY.US,D,20230908,000000,101.025,101.7,97.575,99.75,749.42799925056,0
+CNEY.US,D,20230911,000000,103.5,108.75,91.5,94.95,875.6413324576799,0
+CNEY.US,D,20230912,000000,97.5,100.5,84,88.95,2108.78666455788,0
+CNEY.US,D,20230913,000000,91.125,96,86.25,87.75,1100.92666556572,0
+CNEY.US,D,20230914,000000,88.65,93.375,87.75,91.1625,813.5879991864,0
+CNEY.US,D,20230915,000000,93.75,110.925,90.375,105.824,6832.8693265004,0
+CNEY.US,D,20230918,000000,96.15,97.575,87.375,90.975,1792.99333154032,0
+CNEY.US,D,20230919,000000,91.05,95.55,83.775,86.4,1232.0626654346001,0
+CNEY.US,D,20230920,000000,85.425,86.25,79.5,82.8,2688.4146639782402,0
+CNEY.US,D,20230921,000000,80.325,97.425,80.325,93.2242,1012.7693323205601,0
+CNEY.US,D,20230922,000000,90,91.5,81.225,84.9,1428.63333190468,0
+CNEY.US,D,20230925,000000,86.025,97.05,83.325,84.075,2163.83199783616,0
+CNEY.US,D,20230926,000000,90,90,83.25,85.5,679.83466598684,0
+CNEY.US,D,20230927,000000,86.25,86.25,82.575,82.65,436.333332897,0
+CNEY.US,D,20230928,000000,84.825,89.25,83.7,85.875,438.5839995614,0
+CNEY.US,D,20230929,000000,84.375,93.75,84,89.625,1266.49199873352,0
+CNEY.US,D,20231002,000000,93,93,87,89.175,338.06399966193607,0
+CNEY.US,D,20231003,000000,93,93,82.725,84.525,1066.7159989332802,0
+CNEY.US,D,20231004,000000,83.325,90,75.375,86.25,2741.7333305916,0
+CNEY.US,D,20231005,000000,83.625,93.825,83.55,90.75,1764.50666490216,0
+CNEY.US,D,20231006,000000,91.5,91.5,85.125,90.1125,793.22399920676,0
+CNEY.US,D,20231009,000000,87.375,89.925,76.5,81.3,3500.3533298329603,0
+CNEY.US,D,20231010,000000,78.825,82.275,77.4,78.375,1306.63866536004,0
+CNEY.US,D,20231011,000000,81,85.8,78.15,80.325,2813.5879971864,0
+CNEY.US,D,20231012,000000,93.375,101.25,78.75,86.925,12532.862654134,0
+CNEY.US,D,20231013,000000,80.25,84.375,78,80.775,2734.95199726504,0
+CNEY.US,D,20231016,000000,78.375,79.5,75.525,78.45,5666.2613276672,0
+CNEY.US,D,20231017,000000,77.25,80.55,75.6,78.075,1864.2306648024398,0
+CNEY.US,D,20231018,000000,76.5,78,69.375,73.5,3894.91999610508,0
+CNEY.US,D,20231019,000000,72,73.425,60.75,64.575,8146.6866585200005,0
+CNEY.US,D,20231020,000000,64.125,65.1,56.925,58.575,3229.84266343684,0
+CNEY.US,D,20231023,000000,57.45,63.525,57.45,63,2426.7879975732,0
+CNEY.US,D,20231024,000000,63.375,69.825,63.375,66,1586.80933174652,0
+CNEY.US,D,20231025,000000,63.75,75.75,63.75,75.375,2834.34666383232,0
+CNEY.US,D,20231026,000000,73.125,76.05,68.25,76.05,1831.3973315019202,0
+CNEY.US,D,20231027,000000,75,76.05,64.65,75.9,913.7799990862,0
+CNEY.US,D,20231030,000000,73.65,75.675,69,69.675,304.00133302933205,0
+CNEY.US,D,20231031,000000,68.625,74.175,67.5,67.5,537.3546661293201,0
+CNEY.US,D,20231101,000000,68.55,71.175,60,64.35,1523.19333181012,0
+CNEY.US,D,20231102,000000,67.425,67.425,60.1508,63.75,1165.61466550104,0
+CNEY.US,D,20231103,000000,65.25,67.425,63.825,65.7,716.08933261724,0
+CNEY.US,D,20231106,000000,67.425,74.25,60.225,68.775,2206.56533112676,0
+CNEY.US,D,20231107,000000,67.5,78,64.5,76.8,2229.9253311034004,0
+CNEY.US,D,20231108,000000,74.475,76.5,68.25,68.475,680.70933265264,0
+CNEY.US,D,20231109,000000,74.775,74.775,66.45,67.575,436.24533289708,0
+CNEY.US,D,20231110,000000,71.475,72.675,66.45,67.5,402.09599959792,0
+CNEY.US,D,20231113,000000,64.5,68.025,60.75,66.9,288.78666637788,0
+CNEY.US,D,20231114,000000,67.35,69.75,66,68.25,433.42799956656006,0
+CNEY.US,D,20231115,000000,68.25,75.375,65.25,69,1150.55599884944,0
+CNEY.US,D,20231116,000000,74.175,76.125,66.825,75.9757,1158.7586655079199,0
+CNEY.US,D,20231117,000000,74.1,76.125,68.4,71.475,340.543999659456,0
+CNEY.US,D,20231120,000000,72.825,75.675,72,73.2,398.510666268156,0
+CNEY.US,D,20231121,000000,78.75,78.75,68.25,72.975,285.1666663815,0
+CNEY.US,D,20231122,000000,72.975,73.35,67.875,73.275,89.303999910696,0
+CNEY.US,D,20231124,000000,75.525,78,70.95,78,989.87599901012,0
+CNEY.US,D,20231127,000000,75.675,86.25,75.675,78.75,5231.1826614356005,0
+CNEY.US,D,20231128,000000,79.725,84.6,75.75,82.275,2039.97999796,0
+CNEY.US,D,20231129,000000,89.925,90,80.025,81.375,1083.88533224944,0
+CNEY.US,D,20231130,000000,80.025,84.0758,77.175,82.275,535.6039994644,0
+CNEY.US,D,20231201,000000,77.1,79.05,72.75,75.9375,1950.8079980492003,0
+CNEY.US,D,20231204,000000,73.65,76.425,71.625,73.125,2376.45199762356,0
+CNEY.US,D,20231205,000000,72.75,75,72.375,72.75,1006.80933232652,0
+CNEY.US,D,20231206,000000,73.275,75,67.65,73.2,801.0186658656401,0
+CNEY.US,D,20231207,000000,75,75,71.2508,73.2,609.61999939036,0
+CNEY.US,D,20231208,000000,72.15,74.625,67.65,69.45,391.269332942064,0
+CNEY.US,D,20231211,000000,68.25,69.675,62.025,66.6,934.93066573172,0
+CNEY.US,D,20231212,000000,69.75,73.5,59.325,73.5,2974.0893303592397,0
+CNEY.US,D,20231213,000000,71.325,78.75,67.275,77.175,2196.9173311363998,0
+CNEY.US,D,20231214,000000,75,82.275,71.475,75.15,815.40666585124,0
+CNEY.US,D,20231215,000000,81.375,81.375,64.05,67.5,1062.71466560396,0
+CNEY.US,D,20231218,000000,67.725,72.75,66.6,66.8438,1409.5626652571202,0
+CNEY.US,D,20231219,000000,65.4,68.475,61.875,64.575,1624.3266650423202,0
+CNEY.US,D,20231220,000000,65.1,65.1,45.9,51.975,9685.5279903144,0
+CNEY.US,D,20231221,000000,50.25,52.35,46.125,48.3,3851.0133294823204,0
+CNEY.US,D,20231222,000000,47.25,50.25,43.65,47.25,3584.9839964149996,0
+CNEY.US,D,20231226,000000,49.2,49.2,45.825,46.275,876.8506657898,0
+CNEY.US,D,20231227,000000,49.2,49.2,35.625,37.2,5379.8733279536,0
+CNEY.US,D,20231228,000000,48.975,55.05,39,45.075,81188.521252144,0
+CNEY.US,D,20231229,000000,50.625,56.25,45.75,50.175,30545.3479694548,0
+CNEY.US,D,20240102,000000,46.725,46.875,42,45.075,4792.5599952076,0
+CNEY.US,D,20240103,000000,43.65,48.6,42,45.825,3355.41466331124,0
+CNEY.US,D,20240104,000000,45,47.25,42,45.45,3181.14799681884,0
+CNEY.US,D,20240105,000000,45,46.5,41.85,42.75,5667.7533276656,0
+CNEY.US,D,20240108,000000,41.25,44.25,40.275,42,5178.322661488401,0
+CNEY.US,D,20240109,000000,45,45,35.25,38.925,4736.135995264,0
+CNEY.US,D,20240110,000000,39.075,39.75,35.325,39.75,2868.2666637984,0
+CNEY.US,D,20240111,000000,39.75,41.175,37.5,37.95,2103.10666456356,0
+CNEY.US,D,20240112,000000,40.125,42.975,37.65,40.95,2799.6146638670402,0
+CNEY.US,D,20240116,000000,41.1,41.175,38.925,39,3183.5413301498,0
+CNEY.US,D,20240117,000000,51,51,39.15,41.25,9094.2639909056,0
+CNEY.US,D,20240118,000000,44.25,44.4,37.725,38.925,7031.566659635199,0
+CNEY.US,D,20240119,000000,36.75,40,31.2525,40,13107.28,0
+CNEY.US,D,20240122,000000,40,47.2475,39.5,45.75,6644.4800000000005,0
+CNEY.US,D,20240123,000000,44.75,49.5,39.6575,40,10048.76,0
+CNEY.US,D,20240124,000000,40.75,42,36.75,37.5,6520.2,0
+CNEY.US,D,20240125,000000,37.5,37.5,36,36.25,1312.92,0
+CNEY.US,D,20240126,000000,35.75,36.8,33.275,35,1537.92,0
+CNEY.US,D,20240129,000000,34.25,37.6325,34,35.5,2144.2,0
+CNEY.US,D,20240130,000000,35.25,35.25,33.25,33.5,1234.68,0
+CNEY.US,D,20240131,000000,33.25,39.25,33.25,35,1426.32,0
+CNEY.US,D,20240201,000000,35.5225,37.5,33.5,36.5,1211,0
+CNEY.US,D,20240202,000000,37.5,39,33.75,35.25,5470.56,0
+CNEY.US,D,20240205,000000,34.25,36.45,34.0025,35.75,774.96,0
+CNEY.US,D,20240206,000000,36.75,38,35.25,35.25,3015.04,0
+CNEY.US,D,20240207,000000,35.7425,36.25,33.295,34,1509.28,0
+CNEY.US,D,20240208,000000,37.75,37.75,33.25,34.25,4148.4800000000005,0
+CNEY.US,D,20240209,000000,33.25,34.6625,31.25,31.5,1982.56,0
+CNEY.US,D,20240212,000000,33.5,34.25,30.25,31.125,6439.72,0
+CNEY.US,D,20240213,000000,31.5175,36.7525,31.5175,34.25,5026.72,0
+CNEY.US,D,20240214,000000,38.25,43,32,33.25,215101.2,0
+CNEY.US,D,20240215,000000,31.75,38.75,31.75,38.75,22171.8,0
+CNEY.US,D,20240216,000000,35,37.5,33.0025,35.025,13073.720000000001,0
+CNEY.US,D,20240220,000000,34.5,34.75,33.0025,33.25,4646.12,0
+CNEY.US,D,20240221,000000,38.25,44.5,34,40,649369.08,0
+CNEY.US,D,20240222,000000,36.25,40,35.5,39.5,18047.12,0
+CNEY.US,D,20240223,000000,36.5,38.75,35.25,37.25,9660.44,0
+CNEY.US,D,20240226,000000,35.75,38.5,35.75,36,5346.52,0
+CNEY.US,D,20240227,000000,35.5,38.25,34.5,36.75,7100.32,0
+CNEY.US,D,20240228,000000,36.5,37.5,35.25,35.5,3197.7200000000003,0
+CNEY.US,D,20240229,000000,35.25,35.5,33,33.75,3905.56,0
+CNEY.US,D,20240301,000000,34,34,31.5,33.125,5837.36,0
+CNEY.US,D,20240304,000000,34,34,31.5,32.25,2906.6,0
+CNEY.US,D,20240305,000000,31.25,32.6775,30.25,31.75,3420.2000000000003,0
+CNEY.US,D,20240306,000000,32,32.75,31.25,32,2073.28,0
+CNEY.US,D,20240307,000000,32.25,32.25,31.125,31.25,2337.4,0
+CNEY.US,D,20240308,000000,32.25,33.4975,31.5075,32.5,1799.88,0
+CNEY.US,D,20240311,000000,32.5025,33.5,32,32,2350.92,0
+CNEY.US,D,20240312,000000,32,32.48,30.75,31,1376.1200000000001,0
+CNEY.US,D,20240313,000000,31,31.5,30.0025,31,1153.3600000000001,0
+CNEY.US,D,20240314,000000,30.75,30.75,28.25,28.75,2364.92,0
+CNEY.US,D,20240315,000000,28,30.7475,28,28.75,1073.52,0
+CNEY.US,D,20240318,000000,28,30.25,28,28,1107.1200000000001,0
+CNEY.US,D,20240319,000000,28,29.605,25.55,26.75,1705.48,0
+CNEY.US,D,20240320,000000,26.75,27.2475,26.25,26.75,1347.44,0
+CNEY.US,D,20240321,000000,26.2525,27.2475,26.25,27,1185.56,0
+CNEY.US,D,20240322,000000,26.5,27.275,25.5,26.25,1211.64,0
+CNEY.US,D,20240325,000000,26,26.01,23.75,25.75,1770.64,0
+CNEY.US,D,20240326,000000,25.25,25.75,24.5,25,2894.32,0
+CNEY.US,D,20240327,000000,24.725,26.25,24.25,25.25,1205.72,0
+CNEY.US,D,20240328,000000,26.5,28.25,25,26.5,2424.96,0
+CNEY.US,D,20240401,000000,26.75,28.7475,25.75,28,1671.88,0
+CNEY.US,D,20240402,000000,27.25,30.5,26.2475,29,6991.88,0
+CNEY.US,D,20240403,000000,29.25,29.25,27.5,29,1882.64,0
+CNEY.US,D,20240404,000000,28.5,31.75,28.5,30.75,2797.16,0
+CNEY.US,D,20240405,000000,30.875,31,29,30.75,2746.2400000000002,0
+CNEY.US,D,20240408,000000,31,32.5,30.0025,31.5,4146.72,0
+CNEY.US,D,20240409,000000,31.5,31.5,28,28.75,2052.76,0
+CNEY.US,D,20240410,000000,28,32,26.5,27.5,8466.08,0
+CNEY.US,D,20240411,000000,28.5,29,24.75,25.4375,7518.8,0
+CNEY.US,D,20240412,000000,24.75,35.75,24.3825,28.5,125382.32,0
+CNEY.US,D,20240415,000000,26.25,27.5,21.25,23.25,12135.76,0
+CNEY.US,D,20240416,000000,22,23,17.125,17.75,12614.2,0
+CNEY.US,D,20240417,000000,17.24,18.7475,16.6525,18.375,3810.36,0
+CNEY.US,D,20240418,000000,18.6875,19.4,17.75,18.75,1593.8400000000001,0
+CNEY.US,D,20240419,000000,18.25,19.1625,17.217,17.75,1610.2,0
+CNEY.US,D,20240422,000000,18.2,18.4975,17.6725,17.9975,691.04,0
+CNEY.US,D,20240423,000000,17.9638,19.5,17.9638,18.75,748.12,0
+CNEY.US,D,20240424,000000,18.75,19.975,18.75,19.5325,1358.96,0
+CNEY.US,D,20240425,000000,19.925,20,18.51,19.3125,905,0
+CNEY.US,D,20240426,000000,19.5,19.9875,18.75,19.685,840.48,0
+CNEY.US,D,20240429,000000,17.75,19.9975,17.75,19.83,969.08,0
+CNEY.US,D,20240430,000000,19.25,20,19.25,19.2525,177.64000000000001,0
+CNEY.US,D,20240501,000000,19.9,21,19.2525,19.625,477.6,0
+CNEY.US,D,20240502,000000,20.47,20.47,18.675,19.54,627.84,0
+CNEY.US,D,20240503,000000,18.75,19.9,18,18,1023.52,0
+CNEY.US,D,20240506,000000,19.375,21.825,18.2525,21.825,2268.4,0
+CNEY.US,D,20240507,000000,21.5,21.9925,19.25,19.6925,585.84,0
+CNEY.US,D,20240508,000000,18.1475,20.1275,18.1475,18.5,667.4,0
+CNEY.US,D,20240509,000000,18.75,19.975,18.5025,19.975,818,0
+CNEY.US,D,20240510,000000,18.575,18.625,17.275,17.625,2831.48,0
+CNEY.US,D,20240513,000000,17.62,17.75,16.75,16.9975,1303.32,0
+CNEY.US,D,20240514,000000,17,17.75,15.7,17.725,2713.2000000000003,0
+CNEY.US,D,20240515,000000,17.75,17.75,16,16.975,2574.2000000000003,0
+CNEY.US,D,20240516,000000,17.245,17.7862,16.625,16.7425,1165.96,0
+CNEY.US,D,20240517,000000,17,17.99,16.625,16.625,4797.76,0
+CNEY.US,D,20240520,000000,21.2175,27.75,18.25,21.25,527737.68,0
+CNEY.US,D,20240521,000000,19.21,21.5,18.815,19.5,34184.48,0
+CNEY.US,D,20240522,000000,18.975,20.6725,18.3425,20,17777.04,0
+CNEY.US,D,20240523,000000,19.4,19.4,16.4975,16.53,7656.2,0
+CNEY.US,D,20240524,000000,16.5,16.975,16.335,16.3375,2005.0800000000002,0
+CNEY.US,D,20240528,000000,16.75,16.75,15.1,15.56,6577.92,0
+CNEY.US,D,20240529,000000,15.675,15.675,11.76,13.425,16698.72,0
+CNEY.US,D,20240530,000000,12.65,14,12.0575,14,3188.6800000000003,0
+CNEY.US,D,20240531,000000,12.525,13.5225,12.525,13.0625,1933.64,0
+CNEY.US,D,20240603,000000,13.25,13.5,12.88,13.225,1868.88,0
+CNEY.US,D,20240604,000000,12.7775,15,12.7775,14.4,12028.6,0
+CNEY.US,D,20240605,000000,14.25,14.3875,13,13.125,12356.36,0
+CNEY.US,D,20240606,000000,13,13.38,12.0175,12.2525,7650.8,0
+CNEY.US,D,20240607,000000,12.675,12.675,11.25,11.49,5957.72,0
+CNEY.US,D,20240610,000000,10.75,12.2,10.25,11.0825,2651.6,0
+CNEY.US,D,20240611,000000,11.125,11.9225,10.9,11.55,1473.6000000000001,0
+CNEY.US,D,20240612,000000,11.95,11.9625,11.255,11.5025,1847.28,0
+CNEY.US,D,20240613,000000,12.225,13.5,11.51,12.95,4453.36,0
+CNEY.US,D,20240614,000000,12.8125,13.85,11.2425,12.145,3803.32,0
+CNEY.US,D,20240617,000000,12.25,12.25,11.13,12.2,3267.48,0
+CNEY.US,D,20240618,000000,12.2125,12.2125,11,11.75,969.88,0
+CNEY.US,D,20240620,000000,11.685,11.77,11.25,11.5625,2888.7200000000003,0
+CNEY.US,D,20240621,000000,10.855,11.5075,10.5025,11,3342.76,0
+CNEY.US,D,20240624,000000,11.325,11.975,10.75,11.5,2789.08,0
+CNEY.US,D,20240625,000000,12.2,12.4175,11.28,11.725,620.2,0
+CNEY.US,D,20240626,000000,11.525,12.3188,11.525,12,1167,0
+CNEY.US,D,20240627,000000,12.075,12.75,11.75,12.3175,1387.28,0
+CNEY.US,D,20240628,000000,11.525,12.7125,11.0575,12.0625,1117.1200000000001,0
+CNEY.US,D,20240701,000000,12.2075,12.475,11.3375,11.6,3123.52,0
+CNEY.US,D,20240702,000000,11.5975,11.5975,11.05,11.275,1793.3600000000001,0
+CNEY.US,D,20240703,000000,11.2575,11.2625,11.05,11.1712,1234.96,0
+CNEY.US,D,20240705,000000,11.245,11.245,11.0275,11.07,279.6,0
+CNEY.US,D,20240708,000000,11.0675,11.1475,10.9375,10.9375,1949.92,0
+CNEY.US,D,20240709,000000,10.935,11.4025,10.9025,11.1275,2618.08,0
+CNEY.US,D,20240710,000000,11.125,14.7425,11.115,12.875,23076.64,0
+CNEY.US,D,20240711,000000,13.2,13.2,11.56,12.2525,5947.8,0
+CNEY.US,D,20240712,000000,12.25,13.625,12.005,13.135,5364.400000000001,0
+CNEY.US,D,20240715,000000,12.9,14.5,12.8625,13.2525,7901.96,0
+CNEY.US,D,20240716,000000,12.855,13.475,12.8025,13.2375,1932.3600000000001,0
+CNEY.US,D,20240717,000000,12.975,13.3825,12.5125,12.5275,6253,0
+CNEY.US,D,20240718,000000,12.525,13.4725,11.82,11.9562,3976.12,0
+CNEY.US,D,20240719,000000,12.245,12.25,11.25,11.505,1978.3600000000001,0
+CNEY.US,D,20240722,000000,11.7475,12.0025,11.2875,12.0025,2437.28,0
+CNEY.US,D,20240723,000000,12.525,12.525,11.5275,12.45,3156.28,0
+CNEY.US,D,20240724,000000,12.5,20.075,10.2775,12.25,244663.44,0
+CNEY.US,D,20240725,000000,11.7725,11.7725,9.3975,9.9725,31150.2,0
+CNEY.US,D,20240726,000000,9.6725,10.0025,9.375,9.75,7231.08,0
+CNEY.US,D,20240729,000000,9.75,9.75,8.2,8.7575,20263.04,0
+CNEY.US,D,20240730,000000,9.15,9.25,8.3775,9.1,3997.88,0
+CNEY.US,D,20240731,000000,6.775,9.195,6.775,8.87,7133.76,0
+CNEY.US,D,20240801,000000,8.97,9.0475,8.4875,8.75,1223.3600000000001,0
+CNEY.US,D,20240802,000000,7.5525,8.12,7.525,7.7675,1502.2,0
+CNEY.US,D,20240805,000000,7.68815,8.0825,7.2,7.75,5251.92,0
+CNEY.US,D,20240806,000000,7.59,8.0575,7.37,7.5,1555.04,0
+CNEY.US,D,20240807,000000,7.49,7.625,7.0875,7.0875,679.32,0
+CNEY.US,D,20240808,000000,7.1,7.355,7.0025,7.155,808.32,0
+CNEY.US,D,20240809,000000,7.2825,7.2975,7.0025,7.0025,346.32,0
+CNEY.US,D,20240812,000000,7.25,8.1475,7.125,7.72,3548.32,0
+CNEY.US,D,20240813,000000,7.715,8.375,7.715,8.25,1407.8,0
+CNEY.US,D,20240814,000000,8,8.0425,7.5025,8,1812.32,0
+CNEY.US,D,20240815,000000,8,8.75,7.75,7.92,941.72,0
+CNEY.US,D,20240816,000000,8.18,8.475,8,8.315,1054.84,0
+CNEY.US,D,20240819,000000,8.375,8.375,7.025,7.4825,5786.16,0
+CNEY.US,D,20240820,000000,7.25,9,7.25,8.53,13164,0
+CNEY.US,D,20240821,000000,8.475,8.52997,7.7875,8.4075,1687.04,0
+CNEY.US,D,20240822,000000,8.275,8.5,7.29,7.5125,5550.92,0
+CNEY.US,D,20240823,000000,7.525,8.24997,7.2525,8.14,6409.360000000001,0
+CNEY.US,D,20240826,000000,8.05,8.25,7.5325,8.15,1794.48,0
+CNEY.US,D,20240827,000000,8.1125,8.6,7.575,8.45,1672.6000000000001,0
+CNEY.US,D,20240828,000000,8.34402,8.34402,7.5325,7.585,1025.68,0
+CNEY.US,D,20240829,000000,8.10935,8.10935,7.5325,7.5325,1456.3600000000001,0
+CNEY.US,D,20240830,000000,7.8675,7.9825,7.25,7.3275,877.64,0
+CNEY.US,D,20240903,000000,7.3525,7.725,7.3,7.475,1161.08,0
+CNEY.US,D,20240904,000000,7.4725,7.5,7.25,7.5,2074.52,0
+CNEY.US,D,20240905,000000,7.2925,7.5,7.27,7.3875,672.04,0
+CNEY.US,D,20240906,000000,7.3875,7.5,7.225,7.35,1940.1200000000001,0
+CNEY.US,D,20240909,000000,7.1975,7.4675,6.3675,7.17,5472.4400000000005,0
+CNEY.US,D,20240910,000000,7,7.455,6.75,7.455,5360.32,0
+CNEY.US,D,20240911,000000,17.25,40,17.25,34.75,13899042.68,0
+CNEY.US,D,20240912,000000,24.3975,26.5,16,17.25,686278.28,0
+CNEY.US,D,20240913,000000,13.9275,15.4525,10.415,11.2475,203644.44,0
+CNEY.US,D,20240916,000000,11.205,18.2475,10,11.895,1108132.76,0
+CNEY.US,D,20240917,000000,10.8075,13,9.77,9.77,130642.32,0
+CNEY.US,D,20240918,000000,9.725,11.475,9.5425,9.955,96122.12,0
+CNEY.US,D,20240919,000000,9.35,10.2525,9.35,9.75,36794.48,0
+CNEY.US,D,20240920,000000,9.4575,9.75,8.5375,8.7575,43938.840000000004,0
+CNEY.US,D,20240923,000000,8.845,8.95,8.05,8.74748,25624.600000000002,0
+CNEY.US,D,20240924,000000,8.7475,10.2375,8.0975,8.8375,59124.64,0
+CNEY.US,D,20240925,000000,8.8375,13.0975,8.8375,10.375,311849.24,0
+CNEY.US,D,20240926,000000,10.8925,20.75,10.8925,14.4975,4224254.36,0
+CNEY.US,D,20240927,000000,25.75,31.75,22.0875,24,8925365.92,0
+CNEY.US,D,20240930,000000,24,27.75,19.035,21.0025,782726.76,0
+CNEY.US,D,20241001,000000,19.25,19.75,16.875,19.25,152365.32,0
+CNEY.US,D,20241002,000000,20.275,21.1375,17.63,20,91129.6,0
+CNEY.US,D,20241003,000000,19.6875,20.8675,18.75,19,46579.36,0
+CNEY.US,D,20241004,000000,18.8175,19.32,18,18.25,28154.56,0
+CNEY.US,D,20241007,000000,18.1075,18.94,17.5,17.555,35989.08,0
+CNEY.US,D,20241008,000000,17.175,17.225,15.068,15.4425,34870.88,0
+CNEY.US,D,20241009,000000,15,15.25,12.375,13.17,40727.6,0
+CNEY.US,D,20241010,000000,18.065,18.25,15.3094,17.75,1081711.16,0
+CNEY.US,D,20241011,000000,15.875,17.75,15.875,17.5,64242.28,0
+CNEY.US,D,20241014,000000,16.005,18.75,16.005,18,36353.48,0
+CNEY.US,D,20241015,000000,17.5,17.5,14.9625,15.02,41049.44,0
+CNEY.US,D,20241016,000000,15.975,16.715,15.5,16.5837,31767.72,0
+CNEY.US,D,20241017,000000,16.4275,16.7225,15.75,16.06,19508.32,0
+CNEY.US,D,20241018,000000,16.365,16.875,16.125,16.25,23640.2,0
+CNEY.US,D,20241021,000000,16.675,16.675,15.3775,16.4,19845.96,0
+CNEY.US,D,20241022,000000,16.375,16.375,15.375,15.725,11746.960000000001,0
+CNEY.US,D,20241023,000000,15.25,15.435,13.7775,14.6,26435.2,0
+CNEY.US,D,20241024,000000,13.7,14.25,13.5,13.7575,14467.68,0
+CNEY.US,D,20241025,000000,13,13.75,12.775,12.925,15225.880000000001,0
+CNEY.US,D,20241028,000000,13,14.25,13,14,14585.32,0
+CNEY.US,D,20241029,000000,14,14,13.025,13.245,7748.76,0
+CNEY.US,D,20241030,000000,12.9925,13,12.3525,12.6,8718.8,0
+CNEY.US,D,20241031,000000,12.6,17.5,12.2,13.9175,215965.52000000002,0
+CNEY.US,D,20241101,000000,12.955,13,12.25,12.4325,20093.16,0
+CNEY.US,D,20241104,000000,12,12.4525,11,11.5025,19642.8,0
+CNEY.US,D,20241105,000000,12,12.25,11.465,11.5525,5338.64,0
+CNEY.US,D,20241106,000000,11.25,11.7725,9.8825,10.2525,14951.36,0
+CNEY.US,D,20241107,000000,10.3325,12,10.3325,11.25,12995.28,0
+CNEY.US,D,20241108,000000,11.35,11.375,10.22,10.35,11071.32,0
+CNEY.US,D,20241111,000000,10.375,10.5,9.53,10.0375,4824.68,0
+CNEY.US,D,20241112,000000,9.5375,10.4875,9.295,9.6275,8638.16,0
+CNEY.US,D,20241113,000000,9.6275,10.07,9.205,9.245,6596.4800000000005,0
+CNEY.US,D,20241114,000000,9.05,9.47,8.755,9.4325,7558.2,0
+CNEY.US,D,20241115,000000,9.255,9.75,8.55,8.74498,5469.6,0
+CNEY.US,D,20241118,000000,8.745,9.0025,8.1275,8.3475,9993.84,0
+CNEY.US,D,20241119,000000,8.0575,8.74752,7.575,8.50625,10269.800000000001,0
+CNEY.US,D,20241120,000000,8.25,8.5075,7.75,7.9125,6382.08,0
+CNEY.US,D,20241121,000000,7.775,8.5,7.775,8.225,5884.08,0
+CNEY.US,D,20241122,000000,7.8785,8.5,7.7675,8.25,5169.32,0
+CNEY.US,D,20241125,000000,8.25,8.8225,8.02502,8.5025,5478.84,0
+CNEY.US,D,20241126,000000,8.5,9.435,8.415,9.435,9012.4,0
+CNEY.US,D,20241127,000000,9.725,10.245,8.9275,9.005,18286.68,0
+CNEY.US,D,20241129,000000,9.225,9.4225,8.2675,8.2925,9115.2,0
+CNEY.US,D,20241202,000000,8.695,8.8875,8.25,8.3025,8425.880000000001,0
+CNEY.US,D,20241203,000000,8.5,8.5,7.8825,7.89,106311.92,0
+CNEY.US,D,20241204,000000,19.75,21.6125,12.75,12.765,6565136.4,0
+CNEY.US,D,20241205,000000,11.25,11.7825,8.5,8.8075,286328.60000000003,0
+CNEY.US,D,20241206,000000,8.75,9.4725,8.3775,8.8,86406,0
+CNEY.US,D,20241209,000000,8.5,10.25,8.35,9.3175,233273.44,0
+CNEY.US,D,20241210,000000,8.95,9.715,8.6125,8.8725,70273.92,0
+CNEY.US,D,20241211,000000,8.525,8.75,8.1875,8.45,28607.8,0
+CNEY.US,D,20241212,000000,8.375,8.875,8.0625,8.4975,25995.52,0
+CNEY.US,D,20241213,000000,8.03,8.425,7.78,8.025,16579.32,0
+CNEY.US,D,20241216,000000,7.975,7.975,6.875,7.11,47963.72,0
+CNEY.US,D,20241217,000000,7.56,7.56,7,7.25,16519.36,0
+CNEY.US,D,20241218,000000,7.05,7.27498,6.7175,6.8575,27989.920000000002,0
+CNEY.US,D,20241219,000000,6.75,7.2125,6.7075,6.95,19995,0
+CNEY.US,D,20241220,000000,7.125,7.3225,6.7525,6.9125,27072.64,0
+CNEY.US,D,20241223,000000,7,7.925,6.7775,7.88,79093.08,0
+CNEY.US,D,20241224,000000,8,8.075,6.865,7.7525,30341.760000000002,0
+CNEY.US,D,20241226,000000,7.75,7.99,7.28,7.8875,19828.88,0
+CNEY.US,D,20241227,000000,8.075,8.25,7.55,7.995,41349.28,0
+CNEY.US,D,20241230,000000,7.995,8.9225,7.5,8.595,70756.6,0
+CNEY.US,D,20241231,000000,8.75,8.9975,7.5675,7.875,81465,0
+CNEY.US,D,20250102,000000,8.0425,9.25,7.61,8.7325,59101.72,0
+CNEY.US,D,20250103,000000,8.1375,9.26875,8.1375,8.9975,76600.32,0
+CNEY.US,D,20250106,000000,9.75,10.2,9,9.0275,78336.6,0
+CNEY.US,D,20250107,000000,9.0275,12.225,8.5325,10.475,346883.2,0
+CNEY.US,D,20250108,000000,9.5,10.25,7.77,8.375,105224.92,0
+CNEY.US,D,20250110,000000,7.86,8.25,7.5,7.6725,41772.32,0
+CNEY.US,D,20250113,000000,7.4425,7.5,7.05,7.2575,27433.760000000002,0
+CNEY.US,D,20250114,000000,7.74,7.74,6.98,7.08,31877.16,0
+CNEY.US,D,20250115,000000,7.225,7.4375,6.7875,7.045,34718.48,0
+CNEY.US,D,20250116,000000,7.25,7.85,6.79,7.475,31571.760000000002,0
+CNEY.US,D,20250117,000000,7.495,7.625,7.1025,7.2,26834.16,0
+CNEY.US,D,20250121,000000,7.2375,8.1475,6.93,7.75,56816.8,0
+CNEY.US,D,20250122,000000,7.5075,7.815,6.77025,7.12,44085.64,0
+CNEY.US,D,20250123,000000,7.2375,7.25,6.615,7.0125,28934.52,0
+CNEY.US,D,20250124,000000,7.125,8.4875,6.9,7.92,159710.36000000002,0
+CNEY.US,D,20250127,000000,8.23,8.4475,7.12,7.2925,217768.48,0
+CNEY.US,D,20250128,000000,6.83,7.25,6.7075,6.9625,56860.4,0
+CNEY.US,D,20250129,000000,6.8325,6.925,6.6275,6.75,24891.440000000002,0
+CNEY.US,D,20250130,000000,6.75,6.875,6,6.35975,69683.56,0
+CNEY.US,D,20250131,000000,6.375,6.5625,5.7625,6.125,43114.4,0
+CNEY.US,D,20250203,000000,6.25,6.25,5.625,5.805,45073.6,0
+CNEY.US,D,20250204,000000,5.53,6.45,5.53,5.98,63431.92,0
+CNEY.US,D,20250205,000000,5.775,6.0975,5.7525,5.91,34719.16,0
+CNEY.US,D,20250206,000000,6.035,6.2,5.905,5.9725,12877.76,0
+CNEY.US,D,20250207,000000,6.25,6.25,5.8325,5.95,13411,0
+CNEY.US,D,20250210,000000,6,6.1225,5.875,6.0975,16236,0
+CNEY.US,D,20250211,000000,6.225,6.275,5.875,6.07,46665.96,0
+CNEY.US,D,20250212,000000,5.8875,6.31,5.75,6.12498,24976.88,0
+CNEY.US,D,20250213,000000,6.3125,6.4525,6.0075,6.3675,23651.32,0
+CNEY.US,D,20250214,000000,6.1775,6.875,6.1775,6.6,45675.32,0
+CNEY.US,D,20250218,000000,6.7875,6.7875,6.3425,6.4525,6693.56,0
+CNEY.US,D,20250219,000000,6.125,6.425,6.0075,6.205,11162.2,0
+CNEY.US,D,20250220,000000,6.205,6.4025,5.73,5.8725,20866.96,0
+CNEY.US,D,20250221,000000,5.75,6.375,5.75,6.115,547679.04,0
+CNEY.US,D,20250224,000000,7.825,10.25,5.5075,5.6275,4723733.88,0
+CNEY.US,D,20250225,000000,5.0275,5.635,4.575,5.0325,242955.80000000002,0
+CNEY.US,D,20250226,000000,4.75,5.175,4.6125,5.07,80750.64,0
+CNEY.US,D,20250227,000000,4.775,4.9975,4.6475,4.665,39486,0
+CNEY.US,D,20250228,000000,4.7225,4.75,4.45,4.48,34190.64,0
+CNEY.US,D,20250303,000000,4.375,4.645,4.2025,4.455,38725.44,0
+CNEY.US,D,20250304,000000,4.3225,4.4375,4.07535,4.415,27279.72,0
+CNEY.US,D,20250305,000000,4.2825,4.7375,4.2825,4.7375,13023.16,0
+CNEY.US,D,20250306,000000,4.7475,4.84,4.47,4.51,16175.32,0
+CNEY.US,D,20250307,000000,4.375,4.95,4.25,4.6075,53550.520000000004,0
+CNEY.US,D,20250310,000000,4.5,4.57,4.2525,4.3475,25074.88,0
+CNEY.US,D,20250311,000000,4.2625,4.425,4.2625,4.405,7465.24,0
+CNEY.US,D,20250312,000000,4.31,4.7175,4.3025,4.6,10704.28,0
+CNEY.US,D,20250313,000000,4.35,4.48,4.28,4.36375,6817.2,0
+CNEY.US,D,20250314,000000,4.39877,4.75,4.35,4.405,18392.08,0
+CNEY.US,D,20250317,000000,4.475,4.4875,4.3425,4.355,11400.08,0
+CNEY.US,D,20250318,000000,4.4375,4.4375,4,4.2575,27510.12,0
+CNEY.US,D,20250319,000000,4.13,4.3475,4.045,4.25,17902.88,0
+CNEY.US,D,20250320,000000,4.125,4.25,4.01,4.1325,5526.28,0
+CNEY.US,D,20250321,000000,4,4.075,3.8475,3.95,24676.96,0
+CNEY.US,D,20250324,000000,4.0625,4.0625,3.75,3.78,19625.760000000002,0
+CNEY.US,D,20250325,000000,3.9675,3.9675,3.425,3.5075,26249.4,0
+CNEY.US,D,20250326,000000,3.4025,3.885,3.4025,3.83495,29159.84,0
+CNEY.US,D,20250327,000000,3.75,3.775,3.425,3.775,44797.56,0
+CNEY.US,D,20250328,000000,3.625,3.625,3.325,3.445,25379,0
+CNEY.US,D,20250331,000000,3.3425,3.5,3.05,3.3075,15536.2,0
+CNEY.US,D,20250401,000000,3.4975,3.55,3.275,3.4525,16168.92,0
+CNEY.US,D,20250402,000000,3.5,3.5275,3.375,3.4125,13028.48,0
+CNEY.US,D,20250403,000000,3.23,3.47,3,3.13,12897.04,0
+CNEY.US,D,20250404,000000,3.245,3.375,3.12,3.14892,68305.96,0
+CNEY.US,D,20250407,000000,2.78,3.26225,2.78,3.1,122190.04000000001,0
+CNEY.US,D,20250408,000000,2.975,3.25,2.9025,2.9025,22977.600000000002,0
+CNEY.US,D,20250409,000000,2.9725,3.1425,2.7225,3.0625,17546.08,0
+CNEY.US,D,20250410,000000,3.2,3.2,3,3.125,5597.72,0
+CNEY.US,D,20250411,000000,3.125,3.125,2.9525,3.0475,9075.6,0
+CNEY.US,D,20250414,000000,3.125,3.4025,2.795,3.1125,36958.12,0
+CNEY.US,D,20250415,000000,3.175,3.175,2.9675,3.0975,7855.04,0
+CNEY.US,D,20250416,000000,3,3.1375,2.8825,2.8875,21210.44,0
+CNEY.US,D,20250417,000000,3.175,3.175,2.8775,2.995,8999,0
+CNEY.US,D,20250421,000000,2.985,2.985,2.7675,2.8875,32883.88,0
+CNEY.US,D,20250422,000000,3,3.55,2.9525,3.0975,80039.40000000001,0
+CNEY.US,D,20250423,000000,3.0975,3.33,3.0975,3.1775,173328.16,0
+CNEY.US,D,20250424,000000,4.9075,5.0625,3.35,3.4775,6385317.88,0
+CNEY.US,D,20250425,000000,3.3625,3.405,3.1125,3.2675,204840.52000000002,0
+CNEY.US,D,20250428,000000,3.05,3.5,3.05,3.3,157298.08000000002,0
+CNEY.US,D,20250429,000000,3.1275,3.3425,3.0375,3.1225,76634.8,0
+CNEY.US,D,20250430,000000,3.1025,3.3025,2.9,3.23,59572.840000000004,0
+CNEY.US,D,20250501,000000,3.375,3.6675,3.15,3.545,443396.08,0
+CNEY.US,D,20250502,000000,5.1325,5.325,3.7775,4.125,6200203.88,0
+CNEY.US,D,20250505,000000,3.68,4.3475,3.6725,3.7525,261975.80000000002,0
+CNEY.US,D,20250506,000000,3.7925,4.205,3.64,4.05,1063606.8800000001,0
+CNEY.US,D,20250507,000000,6.5825,6.5825,4.3025,4.8325,9550848.72,0
+CNEY.US,D,20250508,000000,4.125,4.9675,4.1075,4.75,669487.4400000001,0
+CNEY.US,D,20250509,000000,4.975,5.485,4.54,4.8225,267624.12,0
+CNEY.US,D,20250512,000000,4.71,7.36,4.2975,4.55,2523801.96,0
+CNEY.US,D,20250513,000000,4.25,4.5725,4.25,4.4075,134366.04,0
+CNEY.US,D,20250514,000000,3.925,4.46725,3.925,4.09,112752,0
+CNEY.US,D,20250515,000000,3.9675,4.05,3.05,3.335,233328.16,0
+CNEY.US,D,20250516,000000,3.0225,3.375,2.8975,2.9225,221339.6,0
+CNEY.US,D,20250519,000000,2.82,3.21,2.68,2.9945,497606,0
+CNEY.US,D,20250520,000000,2.98,3.25,2.81,2.82,254125,0
+CNEY.US,D,20250521,000000,2.76,2.8076,2.53,2.63,149411,0
+CNEY.US,D,20250522,000000,2.64,2.88,2.53,2.88,121139,0
+CNEY.US,D,20250523,000000,2.8,2.8499,2.71,2.79,67816,0
+CNEY.US,D,20250527,000000,2.82,2.97,2.7,2.88,100381,0
+CNEY.US,D,20250528,000000,2.85,2.94,2.7317,2.75,89211,0
+CNEY.US,D,20250529,000000,2.75,2.99,2.71,2.79,134270,0
+CNEY.US,D,20250530,000000,2.82,2.89,2.6,2.72,97160,0
+CNEY.US,D,20250602,000000,2.79,2.89,2.65,2.84,48127,0
+CNEY.US,D,20250603,000000,2.83,2.96,2.74,2.81,89208,0
+CNEY.US,D,20250604,000000,2.8111,3.09,2.8111,2.9502,117622,0
+CNEY.US,D,20250605,000000,3,3,2.84,2.865,31047,0
+CNEY.US,D,20250606,000000,2.8787,2.9389,2.74,2.87,37787,0
+CNEY.US,D,20250609,000000,2.84,2.9998,2.84,2.941,19363,0
+CNEY.US,D,20250610,000000,2.92,3.0799,2.81,2.89,70217,0
+CNEY.US,D,20250611,000000,2.83,2.97,2.79,2.9211,45144,0
+CNEY.US,D,20250612,000000,2.845,2.92,2.62,2.8171,27614,0
+CNEY.US,D,20250613,000000,2.78,3.0389,2.53,2.68,325567,0
+CNEY.US,D,20250616,000000,2.75,2.7799,2.6291,2.7,62017,0
+CNEY.US,D,20250617,000000,2.65,2.7,2.61,2.68,14189,0
+CNEY.US,D,20250618,000000,2.64,2.8689,2.607,2.74,48717,0
+CNEY.US,D,20250620,000000,2.79,2.79,2.65,2.71,28003,0
+CNEY.US,D,20250623,000000,2.71,2.79,2.64,2.67,29263,0
+CNEY.US,D,20250624,000000,2.6001,2.7,2.6001,2.65,14214,0
+CNEY.US,D,20250625,000000,2.66,2.68,2.6,2.6,19593,0
+CNEY.US,D,20250626,000000,2.7041,2.76,2.5813,2.76,30976,0
+CNEY.US,D,20250627,000000,2.75,2.77,2.69,2.72,13760,0
+CNEY.US,D,20250630,000000,2.69,2.75,2.65,2.75,16243,0
+CNEY.US,D,20250701,000000,2.6735,2.84,2.6735,2.78,32484,0
+CNEY.US,D,20250702,000000,2.78,2.78,2.59,2.7,124304,0
+CNEY.US,D,20250703,000000,2.61,2.73,2.61,2.7,6401,0
+CNEY.US,D,20250707,000000,2.73,2.73,2.62,2.65,14550,0
+CNEY.US,D,20250708,000000,2.63,2.69,2.6201,2.66,17161,0
+CNEY.US,D,20250709,000000,2.6,2.68,2.6,2.67,11059,0
+CNEY.US,D,20250710,000000,2.63,2.68,2.6,2.62,15851,0
+CNEY.US,D,20250711,000000,2.63,2.63,2.5601,2.62,9497,0
+CNEY.US,D,20250714,000000,2.63,2.63,2.5,2.57,16391,0
+CNEY.US,D,20250715,000000,2.5,2.64,2.42,2.44,90714,0
+CNEY.US,D,20250716,000000,2.44,2.5499,2.38,2.5499,45016,0
+CNEY.US,D,20250717,000000,2.55,2.57,2.48,2.5494,59474,0
+CNEY.US,D,20250718,000000,2.55,2.5644,2.5,2.5229,72271,0
+CNEY.US,D,20250721,000000,2.51,2.62,2.51,2.62,25804,0
+CNEY.US,D,20250722,000000,2.54,2.68,2.54,2.68,22348,0
+CNEY.US,D,20250723,000000,2.6,2.7001,2.6,2.68,15532,0
+CNEY.US,D,20250724,000000,2.69,2.71,2.5801,2.59,11401,0
+CNEY.US,D,20250725,000000,2.5944,2.625,2.592,2.592,8540,0
+CNEY.US,D,20250728,000000,2.61,2.64,2.52,2.53,14803,0
+CNEY.US,D,20250729,000000,2.5501,2.56,2.39,2.48,14287,0
+CNEY.US,D,20250730,000000,2.44,2.44,2.235,2.3549,17503,0
+CNEY.US,D,20250731,000000,2.36,2.38,2.23,2.23,11860,0
+CNEY.US,D,20250801,000000,2.23,2.235,1.97,2.11,28031,0
+CNEY.US,D,20250804,000000,2.11,2.2199,2.0901,2.1001,5868,0
+CNEY.US,D,20250805,000000,2.14,2.26,2.14,2.24,7358,0
+CNEY.US,D,20250806,000000,2.185,2.185,2.14,2.17,2896,0
+CNEY.US,D,20250807,000000,2.2607,2.2607,2.1501,2.18,5327,0
+CNEY.US,D,20250808,000000,2.15,2.15,2.065,2.1,9731,0
+CNEY.US,D,20250811,000000,2.06,2.0999,2.0486,2.08,3695,0
+CNEY.US,D,20250812,000000,2.06,2.26,2.06,2.26,24976,0
+CNEY.US,D,20250813,000000,2.3313,2.35,2.2,2.33,8819,0
+CNEY.US,D,20250814,000000,2.23,2.32,2.21,2.31,4655,0
+CNEY.US,D,20250815,000000,2.24,2.2943,2.14,2.27,5271,0
+CNEY.US,D,20250818,000000,2.32,2.32,2.1861,2.23,7920,0
+CNEY.US,D,20250819,000000,2.2,2.2195,2.1376,2.2,11914,0
+CNEY.US,D,20250820,000000,2.15,2.18,2.1,2.1,14167,0
+CNEY.US,D,20250821,000000,2.18,2.18,2.06,2.141,7751,0
+CNEY.US,D,20250822,000000,2.1,2.29,2.1,2.27,9414,0
+CNEY.US,D,20250825,000000,2.19,2.3899,2.1501,2.28,6729,0
+CNEY.US,D,20250826,000000,2.34,2.64,2.2001,2.48,72287,0
+CNEY.US,D,20250827,000000,2.4927,2.4927,2.28,2.3,29488,0
+CNEY.US,D,20250828,000000,2.405,2.405,2.325,2.33,6624,0
+CNEY.US,D,20250829,000000,2.31,2.33,2.085,2.3,86948,0
+CNEY.US,D,20250902,000000,2.34,2.4008,2.18,2.31,47882,0
+CNEY.US,D,20250903,000000,2.2464,2.428,2.15,2.15,57821,0
+CNEY.US,D,20250904,000000,2.25,2.2876,2.1,2.1749,54383,0
+CNEY.US,D,20250905,000000,2.13,2.2094,2.13,2.2,20711,0
+CNEY.US,D,20250908,000000,2.18,2.3,2.1258,2.245,65704,0
+CNEY.US,D,20250909,000000,2.33,2.57,1.56,2.43,6544953,0
+CNEY.US,D,20250910,000000,2.2,2.22,1.91,2.19,171138,0
+CNEY.US,D,20250911,000000,2.03,2.16,1.93,2.15,100886,0
+CNEY.US,D,20250912,000000,2.06,2.46,2.0056,2.335,120623,0
+CNEY.US,D,20250915,000000,2.19,2.41,2.19,2.38,50542,0
+CNEY.US,D,20250916,000000,2.42,2.42,2.04,2.22,100875,0
+CNEY.US,D,20250917,000000,2.2341,2.3,2.13,2.16,36700,0
+CNEY.US,D,20250918,000000,2.12,2.24,2.12,2.14,13643,0
+CNEY.US,D,20250919,000000,2.14,2.33,2.14,2.2864,58799,0
+CNEY.US,D,20250922,000000,2.25,2.49,2.14,2.49,17727,0
+CNEY.US,D,20250923,000000,2.38,2.7,2.3695,2.595,117339,0
+CNEY.US,D,20250924,000000,2.5,2.7,2.4445,2.6334,28554,0
+CNEY.US,D,20250925,000000,2.57,2.68,2.49,2.58,24207,0
+CNEY.US,D,20250926,000000,2.5217,2.61,2.46,2.46,18357,0
+CNEY.US,D,20250929,000000,2.53,2.95,2.48,2.5001,200378,0
+CNEY.US,D,20250930,000000,2.45,2.51,2.335,2.39,47107,0
+CNEY.US,D,20251001,000000,2.39,2.39,2.16,2.27,44703,0
+CNEY.US,D,20251002,000000,2.37,2.4,2.28,2.33,17955,0
+CNEY.US,D,20251003,000000,2.4314,2.4314,2.29,2.29,8766,0
+CNEY.US,D,20251006,000000,2.3,2.32,2.175,2.195,27116,0
+CNEY.US,D,20251007,000000,2.22,2.315,2.18,2.2636,18362,0
+CNEY.US,D,20251008,000000,2.26,2.32,2.2163,2.32,11776,0
+CNEY.US,D,20251009,000000,2.36,2.36,2.26,2.26,10163,0
+CNEY.US,D,20251010,000000,2.251,2.3059,2.075,2.105,26752,0
+CNEY.US,D,20251013,000000,2.111,2.2,2.08,2.0902,17757,0
+CNEY.US,D,20251014,000000,2.1,2.17,2.09,2.17,9124,0
+CNEY.US,D,20251015,000000,2.12,2.125,2.06,2.0723,6810,0
+CNEY.US,D,20251016,000000,2.04,2.08,1.95,2.03,18455,0
+CNEY.US,D,20251017,000000,2.07,2.07,1.965,1.98,15349,0
+CNEY.US,D,20251020,000000,1.995,2,1.95,1.96,5812,0
+CNEY.US,D,20251021,000000,1.95,2.04,1.9,1.9673,8490,0
+CNEY.US,D,20251022,000000,1.99,1.99,1.88,1.905,11348,0
+CNEY.US,D,20251023,000000,1.94,2.0253,1.94,1.9701,7458,0
+CNEY.US,D,20251024,000000,2.06,2.06,1.96,1.975,10834,0
+CNEY.US,D,20251027,000000,1.94,2.075,1.86,1.86,16401,0
+CNEY.US,D,20251028,000000,1.94,1.94,1.8767,1.88,3281,0
+CNEY.US,D,20251029,000000,1.83,1.93,1.8,1.9,8977,0
+CNEY.US,D,20251030,000000,1.8,1.89,1.8,1.83,21697,0
+CNEY.US,D,20251031,000000,1.8,1.96,1.795,1.94,36014,0
+CNEY.US,D,20251103,000000,1.88,1.96,1.85,1.85,25244,0
+CNEY.US,D,20251104,000000,1.74,1.82,1.74,1.82,7945,0
+CNEY.US,D,20251105,000000,1.81,1.81,1.73,1.79,9312,0
+CNEY.US,D,20251106,000000,1.74,1.78,1.7388,1.78,5002,0
+CNEY.US,D,20251107,000000,1.78,1.78,1.6631,1.75,7227,0
+CNEY.US,D,20251110,000000,1.75,1.75,1.7,1.73,2317,0
+CNEY.US,D,20251111,000000,1.67,1.7183,1.65,1.6802,1800,0
+CNEY.US,D,20251112,000000,1.67,1.8,1.67,1.71,9521,0
+CNEY.US,D,20251113,000000,1.72,1.84,1.68,1.69,10645,0
+CNEY.US,D,20251114,000000,1.67,1.67,1.61,1.61,6365,0
+CNEY.US,D,20251117,000000,1.66,1.66,1.59,1.59,14423,0
+CNEY.US,D,20251118,000000,1.59,1.63,1.56,1.56,9119,0
+CNEY.US,D,20251119,000000,1.5754,1.5754,1.56,1.57,2179,0
+CNEY.US,D,20251120,000000,1.56,1.57,1.56,1.57,8725,0
+CNEY.US,D,20251121,000000,1.57,1.58,1.51,1.57,13426,0
+CNEY.US,D,20251124,000000,1.5672,1.59,1.56,1.58,5363,0
+CNEY.US,D,20251125,000000,1.57,1.59,1.51,1.52,246217,0
+CNEY.US,D,20251126,000000,1.46,1.48,1.38,1.39,44129,0
+CNEY.US,D,20251128,000000,1.365,1.5,1.35,1.455,20855,0
+CNEY.US,D,20251201,000000,1.35,1.37,1.03,1.31,35602366,0
+CNEY.US,D,20251202,000000,1.08,1.14,1.07,1.12,631711,0
+CNEY.US,D,20251203,000000,0.9894,1.02,0.97,1,347647,0
+CNEY.US,D,20251204,000000,0.953,0.9999,0.9,0.9671,238249,0
+CNEY.US,D,20251205,000000,0.95,0.99,0.9125,0.95,267656,0
+CNEY.US,D,20251208,000000,0.9435,0.9435,0.88,0.91,149250,0
+CNEY.US,D,20251209,000000,0.8888,0.89,0.8232,0.862,200087,0
+CNEY.US,D,20251210,000000,0.883,0.883,0.71,0.7889,228755,0
+CNEY.US,D,20251211,000000,0.7668,0.8014,0.7641,0.8004,44076,0
+CNEY.US,D,20251212,000000,0.778,0.8004,0.6357,0.6463,204654,0
+CNEY.US,D,20251215,000000,0.66,0.66,0.5739,0.6095,71098,0
+CNEY.US,D,20251216,000000,0.628,0.6551,0.6149,0.6551,58816,0
+CNEY.US,D,20251217,000000,0.6538,0.6538,0.5896,0.6081,73399,0
+CNEY.US,D,20251218,000000,0.61,0.647999,0.5812,0.588,76150,0
+CNEY.US,D,20251219,000000,0.5878,0.619999,0.58005,0.6188,39110,0
+CNEY.US,D,20251222,000000,0.6,0.64,0.58,0.634,66633,0
+CNEY.US,D,20251223,000000,0.6299,0.63,0.566,0.5716,53862,0
+CNEY.US,D,20251224,000000,0.5722,0.5978,0.57,0.5847,35744,0
+CNEY.US,D,20251226,000000,0.5706,0.58,0.5306,0.5306,64732,0
+CNEY.US,D,20251229,000000,0.527,0.5802,0.5065,0.5601,139103,0
+CNEY.US,D,20251230,000000,0.5432,0.62,0.53,0.59,84276,0
+CNEY.US,D,20251231,000000,0.55,0.619899,0.55,0.612,129316,0
+CNEY.US,D,20260102,000000,0.6189,0.631,0.61,0.631,50711,0
+CNEY.US,D,20260105,000000,0.62,0.66,0.6,0.65,100179,0
+CNEY.US,D,20260106,000000,0.65,0.65,0.6077,0.6415,36718,0
+CNEY.US,D,20260107,000000,0.6413,0.7997,0.6196,0.751,350214,0
+CNEY.US,D,20260108,000000,0.7548,0.7582,0.665101,0.7098,182624,0
+CNEY.US,D,20260109,000000,0.7001,0.7125,0.6602,0.6602,47651,0
+CNEY.US,D,20260112,000000,0.65,0.655,0.61,0.63,98103,0
+CNEY.US,D,20260113,000000,0.6046,0.6125,0.5622,0.5683,98403,0
+CNEY.US,D,20260114,000000,0.56,0.6019,0.5501,0.5711,57573,0
+CNEY.US,D,20260115,000000,0.57,0.6,0.525,0.5322,76067,0
+CNEY.US,D,20260116,000000,0.558762,0.6,0.54,0.5506,132152,0
+CNEY.US,D,20260120,000000,0.5506,0.5506,0.490001,0.51,13158064,0
+CNEY.US,D,20260121,000000,0.4284,0.504,0.3133,0.4828,2094218,0
+CNEY.US,D,20260122,000000,0.4369,0.4914,0.41,0.4877,262091,0
+CNEY.US,D,20260123,000000,0.4757,0.82,0.4528,0.8013,45290368,0
+CNEY.US,D,20260126,000000,0.66605,0.9679,0.340801,0.88,15261408,0
+CNEY.US,D,20260127,000000,0.75,0.87,0.6876,0.85,595467,0
+CNEY.US,D,20260128,000000,0.77,0.8303,0.6696,0.8183,379434,0
+CNEY.US,D,20260129,000000,0.8958,0.9688,0.76,0.927,22060722,0
+CNEY.US,D,20260130,000000,0.8022,1.04,0.7574,1.01,2223644,0
+CNEY.US,D,20260202,000000,0.9199,1.02,0.865,1.01,438733,0
+CNEY.US,D,20260203,000000,0.9985,1.06,0.921986,1.03,412467,0
+CNEY.US,D,20260204,000000,1.03,1.06,0.97301,1.06,268456,0
+CNEY.US,D,20260205,000000,1.05,1.05,0.9791,1.01,268548,0
+CNEY.US,D,20260206,000000,0.995,1.03,0.9574,1.02,209720,0
+CNEY.US,D,20260209,000000,0.981,1.1,0.981,1.05,273837,0
+CNEY.US,D,20260210,000000,1.01,1.03,0.9798,1,132603,0
+CNEY.US,D,20260211,000000,0.97,1.0998,0.9451,1.03,297340,0
+CNEY.US,D,20260212,000000,1.02,1.045,0.9502,1.02,287277,0
+CNEY.US,D,20260213,000000,0.9601,1.04,0.9601,1,62231,0
+CNEY.US,D,20260217,000000,0.99,1.095,0.98,1.05,97120,0
+CNEY.US,D,20260218,000000,1.05,1.07,1.03,1.06,192152,0
diff --git a/daily/us/nasdaq stocks/1/cnob.us.txt b/daily/us/nasdaq stocks/1/cnob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..699e912efe5e725b82602e8eedc9a63cc7eb52e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnob.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNOB.US,D,20050225,000000,9.63065,9.63065,9.55403,9.55403,8437.1821510304,0
+CNOB.US,D,20050228,000000,9.63852,9.63852,9.55403,9.55403,7734.7623049624,0
+CNOB.US,D,20050301,000000,9.57957,9.57957,9.55403,9.55403,13086.387132178,0
+CNOB.US,D,20050302,000000,9.55403,9.55403,9.55403,9.55403,530.37788377013,0
+CNOB.US,D,20050303,000000,9.51966,9.55403,9.51966,9.55403,5905.4167058551,0
+CNOB.US,D,20050304,000000,9.54617,9.59626,9.54617,9.55403,15547.910592747,0
+CNOB.US,D,20050307,000000,9.53831,9.55403,9.51966,9.55403,2455.415461907,0
+CNOB.US,D,20050309,000000,9.55403,9.57957,9.55403,9.56287,4669.5649766864,0
+CNOB.US,D,20050310,000000,9.53831,9.54617,9.50295,9.50295,3526.3512272164,0
+CNOB.US,D,20050314,000000,9.89199,9.89199,9.51966,9.55403,9139.6019970983,0
+CNOB.US,D,20050315,000000,9.56287,9.59626,9.51966,9.55403,12593.675240154,0
+CNOB.US,D,20050316,000000,9.54617,9.63852,9.54617,9.54617,4154.4570895698,0
+CNOB.US,D,20050317,000000,9.54617,9.55403,9.51966,9.51966,8597.0081160053,0
+CNOB.US,D,20050318,000000,10.0403,10.1484,9.29677,9.29677,13009.019149133,0
+CNOB.US,D,20050321,000000,9.4224,9.66896,9.29677,9.48527,15164.124676853,0
+CNOB.US,D,20050322,000000,9.51081,9.89979,9.46759,9.54617,5621.3947680972,0
+CNOB.US,D,20050323,000000,9.42928,9.47741,9.40767,9.40767,6090.6926652528,0
+CNOB.US,D,20050324,000000,9.48527,9.48527,9.48527,9.48527,270.78794065807,0
+CNOB.US,D,20050328,000000,9.41454,9.41454,9.23144,9.23919,11232.609538425,0
+CNOB.US,D,20050329,000000,9.23144,9.23144,9.03311,9.09264,4216.5550759613,0
+CNOB.US,D,20050330,000000,8.99804,9.07554,8.99086,8.99086,2241.6355087559,0
+CNOB.US,D,20050331,000000,9.34676,9.36543,9.23144,9.23144,2060.4315484659,0
+CNOB.US,D,20050401,000000,9.14116,9.22279,9.0502,9.10766,18811.61787752,0
+CNOB.US,D,20050404,000000,9.0502,9.0502,8.8447,8.85334,5047.24289392,0
+CNOB.US,D,20050405,000000,8.81051,8.93389,8.76787,8.79519,4630.8809851637,0
+CNOB.US,D,20050406,000000,9.25374,9.25374,8.66032,8.66032,5526.7207888446,0
+CNOB.US,D,20050407,000000,9.14873,9.14873,8.69284,8.70215,17135.990244727,0
+CNOB.US,D,20050408,000000,9.24686,9.24686,8.74293,8.8447,1598.2596497488,0
+CNOB.US,D,20050411,000000,8.81051,9.10766,8.81051,8.81051,7474.1543620735,0
+CNOB.US,D,20050412,000000,8.81051,9.00747,8.73556,8.73556,4769.3289548235,0
+CNOB.US,D,20050413,000000,8.70215,8.89901,8.70215,8.89901,799.12982487438,0
+CNOB.US,D,20050414,000000,8.88213,8.88213,8.71129,8.71955,1272.4997211375,0
+CNOB.US,D,20050415,000000,8.65216,8.65216,8.65216,8.65216,1067.8817659786,0
+CNOB.US,D,20050418,000000,8.71129,8.8447,8.63793,8.63793,2832.0753793637,0
+CNOB.US,D,20050419,000000,8.62151,9.17457,8.62151,8.73556,5915.5967036243,0
+CNOB.US,D,20050420,000000,8.79519,8.81051,8.79519,8.81051,1225.6717313997,0
+CNOB.US,D,20050421,000000,9.50295,9.50295,8.8447,8.99086,5618.3407687665,0
+CNOB.US,D,20050422,000000,8.99086,8.99086,8.62151,8.62151,1318.3097110985,0
+CNOB.US,D,20050425,000000,8.9663,8.9663,8.9663,8.9663,159.82596497488,0
+CNOB.US,D,20050426,000000,8.9663,8.9663,8.63793,8.90649,716.67184294466,0
+CNOB.US,D,20050427,000000,8.94244,8.95,8.68488,8.70215,4765.2569557159,0
+CNOB.US,D,20050428,000000,8.87485,8.87485,8.66032,8.66032,1880.2455879528,0
+CNOB.US,D,20050429,000000,9.51966,9.51966,8.99086,8.99086,1477.1176762965,0
+CNOB.US,D,20050502,000000,9.63852,9.63852,8.70215,8.8447,12010.361367985,0
+CNOB.US,D,20050503,000000,9.63065,9.63065,8.99086,9.07554,4401.831035359,0
+CNOB.US,D,20050504,000000,8.79519,9.31435,8.76051,8.99086,7432.4163712202,0
+CNOB.US,D,20050505,000000,8.88213,8.99086,8.88213,8.88213,5578.638777467,0
+CNOB.US,D,20050506,000000,8.99086,9.74263,8.99086,9.23144,4357.0390451749,0
+CNOB.US,D,20050509,000000,8.86159,9.62181,8.86159,8.93389,6146.6826529828,0
+CNOB.US,D,20050510,000000,9.07554,9.14873,9.07554,9.07554,2333.2554886778,0
+CNOB.US,D,20050511,000000,8.95836,8.95836,8.62151,8.62151,12930.633166311,0
+CNOB.US,D,20050512,000000,8.73556,8.78536,8.73556,8.78536,669.84385320681,0
+CNOB.US,D,20050513,000000,8.47859,8.90649,8.47859,8.71955,19354.211758613,0
+CNOB.US,D,20050516,000000,8.94244,8.99804,8.88213,8.99086,4631.8989849407,0
+CNOB.US,D,20050517,000000,8.88213,8.89901,8.86159,8.86159,4798.8509483539,0
+CNOB.US,D,20050518,000000,8.88213,9.11435,8.88213,8.88969,812.36382197421,0
+CNOB.US,D,20050519,000000,8.88969,8.88969,8.88969,8.88969,294.201935527,0
+CNOB.US,D,20050520,000000,8.78536,8.78536,8.46975,8.71955,10004.901807472,0
+CNOB.US,D,20050523,000000,8.81051,8.8447,8.62967,8.8447,21182.539357944,0
+CNOB.US,D,20050525,000000,8.88213,9.72593,8.76787,9.07554,54085.310147453,0
+CNOB.US,D,20050526,000000,9.0502,9.24686,9.0502,9.17457,16113.918468709,0
+CNOB.US,D,20050527,000000,9.13251,9.36543,9.09264,9.09264,8517.6041334063,0
+CNOB.US,D,20050531,000000,9.09264,9.444,9.09264,9.37524,11030.02758282,0
+CNOB.US,D,20050601,000000,9.13251,9.3222,9.13251,9.24686,22080.415161179,0
+CNOB.US,D,20050602,000000,9.3222,9.36543,9.20649,9.36543,36486.130004233,0
+CNOB.US,D,20050603,000000,9.28851,9.28851,9.15825,9.15825,6873.5344936966,0
+CNOB.US,D,20050606,000000,9.16788,9.3281,9.14873,9.27977,3798.1571676513,0
+CNOB.US,D,20050607,000000,9.24686,9.56287,9.24686,9.444,50362.484963293,0
+CNOB.US,D,20050608,000000,9.444,9.45187,9.33792,9.42928,26428.292208362,0
+CNOB.US,D,20050609,000000,9.3281,9.3281,9.3281,9.3281,1081.1157630784,0
+CNOB.US,D,20050610,000000,9.36543,9.444,9.3281,9.3281,1525.9816655881,0
+CNOB.US,D,20050613,000000,9.75246,9.75246,9.3281,9.41454,7117.8544401549,0
+CNOB.US,D,20050614,000000,9.444,9.444,9.444,9.444,566.00787596199,0
+CNOB.US,D,20050615,000000,9.444,9.444,9.3281,9.3281,4379.4350402669,0
+CNOB.US,D,20050616,000000,9.43812,9.43812,9.36543,9.39883,17058.622261681,0
+CNOB.US,D,20050617,000000,9.36543,9.43812,9.13251,9.13251,28647.531722026,0
+CNOB.US,D,20050620,000000,9.20649,9.39293,9.17457,9.25374,4086.2511045169,0
+CNOB.US,D,20050621,000000,9.24686,9.24686,9.24686,9.24686,1082.1337628553,0
+CNOB.US,D,20050622,000000,9.38408,9.38408,9.24686,9.24686,4181.9430835464,0
+CNOB.US,D,20050623,000000,9.17457,9.24686,9.17457,9.24686,1899.5875837142,0
+CNOB.US,D,20050624,000000,9.24686,9.24686,8.93389,8.93389,51387.610738641,0
+CNOB.US,D,20050627,000000,9.0502,9.28851,8.94244,8.97397,5418.8128124921,0
+CNOB.US,D,20050628,000000,9.08331,9.20649,8.98242,8.98242,7893.5702701604,0
+CNOB.US,D,20050629,000000,9.0502,9.0502,8.90649,8.93389,22808.28500167,0
+CNOB.US,D,20050630,000000,8.93389,8.93389,8.93389,8.93389,752.30183513651,0
+CNOB.US,D,20050701,000000,8.92476,8.92476,8.88969,8.92476,12911.29117055,0
+CNOB.US,D,20050705,000000,8.88213,9.01503,8.88213,8.97397,4661.420978471,0
+CNOB.US,D,20050706,000000,8.87485,8.87485,8.87485,8.87485,2791.3553882873,0
+CNOB.US,D,20050707,000000,9.00747,9.00747,8.91572,8.92476,3554.8552209699,0
+CNOB.US,D,20050708,000000,9.00747,9.00747,8.73556,8.85334,29091.379624758,0
+CNOB.US,D,20050711,000000,9.0502,9.0502,8.74293,8.81867,11356.805511209,0
+CNOB.US,D,20050712,000000,8.66032,8.75236,8.57849,8.66749,75670.977417054,0
+CNOB.US,D,20050713,000000,8.77721,8.85334,8.66032,8.85334,12790.149197098,0
+CNOB.US,D,20050714,000000,8.77721,8.92476,8.77721,8.88969,8466.7041445608,0
+CNOB.US,D,20050715,000000,8.88213,8.99804,8.66749,8.86916,8643.8361057431,0
+CNOB.US,D,20050718,000000,8.88969,9.00747,8.81867,8.85334,12792.185196651,0
+CNOB.US,D,20050719,000000,8.8279,8.83616,8.66032,8.66032,31796.205032008,0
+CNOB.US,D,20050720,000000,8.66032,8.77721,8.62151,8.77721,43176.424538086,0
+CNOB.US,D,20050721,000000,8.68488,8.73556,8.44548,8.59529,32232.926936302,0
+CNOB.US,D,20050722,000000,8.66032,8.76787,8.58743,8.66032,24466.606638255,0
+CNOB.US,D,20050725,000000,8.66032,8.66032,8.50374,8.63793,3516.1712294472,0
+CNOB.US,D,20050726,000000,8.68488,8.77721,8.66032,8.77721,31629.253068595,0
+CNOB.US,D,20050727,000000,8.81867,8.8447,8.62151,8.73556,8896.3000504169,0
+CNOB.US,D,20050728,000000,8.66032,8.77721,8.62151,8.77721,195911.003067,0
+CNOB.US,D,20050729,000000,8.77721,8.92476,8.76787,8.85334,40053.201222526,0
+CNOB.US,D,20050801,000000,8.93389,8.93389,8.69284,8.88969,43083.786558387,0
+CNOB.US,D,20050802,000000,8.93389,9.20649,8.83616,9.05845,119587.48779295,0
+CNOB.US,D,20050803,000000,9.0502,9.0502,9.00747,9.0502,9019.478023423,0
+CNOB.US,D,20050804,000000,8.81051,9.01503,8.81051,8.8279,20889.355422194,0
+CNOB.US,D,20050805,000000,8.85334,8.87485,8.72829,8.72829,48023.121475953,0
+CNOB.US,D,20050808,000000,8.67564,8.73556,8.66032,8.73556,10487.433701727,0
+CNOB.US,D,20050809,000000,8.77721,8.81051,8.76051,8.76051,11305.905522363,0
+CNOB.US,D,20050810,000000,8.8447,8.85334,8.77721,8.85334,86680.645004336,0
+CNOB.US,D,20050811,000000,8.88213,8.88969,8.77721,8.79519,8092.0802266579,0
+CNOB.US,D,20050812,000000,8.8447,8.85334,8.76787,8.80226,6511.1265731166,0
+CNOB.US,D,20050815,000000,8.80226,8.81867,8.73556,8.81051,1134.0517514777,0
+CNOB.US,D,20050816,000000,8.81051,8.85334,8.66749,8.76051,56343.23365264,0
+CNOB.US,D,20050817,000000,8.77721,8.95836,8.77721,8.87485,28921.373662014,0
+CNOB.US,D,20050818,000000,8.88213,8.88213,8.85334,8.85334,376.65991745672,0
+CNOB.US,D,20050819,000000,8.88969,8.88969,8.66032,8.78536,11538.009471498,0
+CNOB.US,D,20050822,000000,8.68488,8.71129,8.57849,8.57849,20995.227398992,0
+CNOB.US,D,20050823,000000,8.68488,8.73556,8.43006,8.60481,94297.319335176,0
+CNOB.US,D,20050824,000000,8.66032,8.74293,8.34735,8.69284,68182.571058103,0
+CNOB.US,D,20050825,000000,8.57849,8.77721,8.54528,8.68488,15359.580634019,0
+CNOB.US,D,20050826,000000,8.8279,8.8279,8.68488,8.81867,50394.042956378,0
+CNOB.US,D,20050829,000000,8.80226,8.80226,8.66032,8.73556,52866.764414492,0
+CNOB.US,D,20050830,000000,8.81867,8.88213,8.71129,8.71955,61534.014515105,0
+CNOB.US,D,20050831,000000,8.72829,9.0502,8.66032,8.95836,33400.572680418,0
+CNOB.US,D,20050901,000000,8.99086,9.15825,8.81051,9.15825,12393.129284103,0
+CNOB.US,D,20050902,000000,8.83616,8.9663,8.81867,8.8279,3461.1992414941,0
+CNOB.US,D,20050906,000000,8.81867,8.8279,8.77721,8.79519,38676.865524143,0
+CNOB.US,D,20050907,000000,8.81867,8.91572,8.81867,8.8447,17400.670186723,0
+CNOB.US,D,20050908,000000,8.77721,8.87485,8.77721,8.86916,12593.675240154,0
+CNOB.US,D,20050909,000000,8.88969,9.20649,8.80226,9.20649,51052.688812039,0
+CNOB.US,D,20050912,000000,8.93389,9.48527,8.93389,9.444,38903.879474394,0
+CNOB.US,D,20050913,000000,9.17457,9.17457,8.79519,8.88969,12706.67321539,0
+CNOB.US,D,20050914,000000,8.93389,8.93389,8.85334,8.87485,4486.3250168425,0
+CNOB.US,D,20050915,000000,8.91572,9.03311,8.86916,8.95,4318.3550536524,0
+CNOB.US,D,20050916,000000,8.88969,8.88969,8.77721,8.88213,12263.843312435,0
+CNOB.US,D,20050919,000000,9.01503,9.01503,8.77721,8.92476,21502.191287894,0
+CNOB.US,D,20050920,000000,8.98242,9.24686,8.81867,9.15825,13761.32098427,0
+CNOB.US,D,20050921,000000,8.98242,9.00747,8.83616,8.8447,6506.036574232,0
+CNOB.US,D,20050922,000000,8.81867,8.8279,8.77721,8.8279,15050.108701837,0
+CNOB.US,D,20050923,000000,8.77721,9.09264,8.77721,9.03311,21427.877304179,0
+CNOB.US,D,20050926,000000,8.88969,9.05845,8.88213,9.0502,1142.1957496931,0
+CNOB.US,D,20050927,000000,8.89901,9.26218,8.89901,9.15825,7015.0364626871,0
+CNOB.US,D,20050928,000000,9.0502,9.19195,9.0502,9.0502,6868.444494812,0
+CNOB.US,D,20050929,000000,9.05845,9.07554,8.92476,9.07554,1944.3795738981,0
+CNOB.US,D,20050930,000000,9.40767,9.51966,9.13251,9.36543,5514.5047915217,0
+CNOB.US,D,20051003,000000,9.3222,9.3222,9.0502,9.27093,4615.6109885101,0
+CNOB.US,D,20051004,000000,9.22279,9.22279,9.14116,9.17457,3061.1253291685,0
+CNOB.US,D,20051005,000000,9.13251,9.14873,8.93389,8.97397,9594.6478973771,0
+CNOB.US,D,20051006,000000,9.25374,9.3281,9.11435,9.3281,14318.166862239,0
+CNOB.US,D,20051007,000000,9.27093,9.27977,9.24686,9.24686,1090.2777610706,0
+CNOB.US,D,20051010,000000,9.24686,9.40767,9.24686,9.28851,3201.6092983821,0
+CNOB.US,D,20051011,000000,9.11435,9.48527,9.00747,9.0502,40379.979150914,0
+CNOB.US,D,20051012,000000,8.97397,8.97397,8.80226,8.80226,12512.235258001,0
+CNOB.US,D,20051013,000000,8.80226,9.14873,8.80226,8.90649,6453.1005858327,0
+CNOB.US,D,20051014,000000,8.81867,9.03311,8.77721,8.81867,8979.7760321235,0
+CNOB.US,D,20051017,000000,8.8447,8.8447,8.78536,8.78536,766.55383201326,0
+CNOB.US,D,20051018,000000,8.94244,9.17457,8.77721,8.77721,7452.7763667583,0
+CNOB.US,D,20051019,000000,8.77721,8.8279,8.77721,8.79519,3667.8531962069,0
+CNOB.US,D,20051020,000000,8.78536,9.09264,8.77721,8.77721,5148.0248718341,0
+CNOB.US,D,20051021,000000,8.77721,8.78536,8.62151,8.77721,27958.345873057,0
+CNOB.US,D,20051024,000000,8.80226,8.85334,8.80226,8.80226,1777.4276104849,0
+CNOB.US,D,20051025,000000,8.80226,8.94244,8.53694,8.81867,13352.085073953,0
+CNOB.US,D,20051026,000000,8.80226,8.83616,8.77721,8.83616,5722.1767460113,0
+CNOB.US,D,20051027,000000,8.77721,8.86159,8.77721,8.78536,5328.2108323471,0
+CNOB.US,D,20051028,000000,8.77721,8.78536,8.77721,8.77721,4538.2430054649,0
+CNOB.US,D,20051031,000000,8.86159,9.02368,8.77721,9.02368,11102.305566981,0
+CNOB.US,D,20051101,000000,9.02368,9.02368,8.86159,8.90649,9189.4839861669,0
+CNOB.US,D,20051102,000000,9.02368,9.02368,8.8279,8.85334,3716.7171854986,0
+CNOB.US,D,20051103,000000,8.85334,8.85334,8.85334,8.85334,3049.9273316224,0
+CNOB.US,D,20051104,000000,8.86916,8.86916,8.86916,8.86916,886.67780568864,0
+CNOB.US,D,20051107,000000,8.87485,8.99804,8.85334,8.85334,7464.9923640813,0
+CNOB.US,D,20051108,000000,8.95836,8.99804,8.85334,8.86159,18360.64397635,0
+CNOB.US,D,20051109,000000,8.9663,8.9663,8.78536,8.78536,3816.4811636357,0
+CNOB.US,D,20051110,000000,8.8279,8.8279,8.78536,8.78536,1903.6595828218,0
+CNOB.US,D,20051111,000000,8.77721,8.77721,8.73556,8.73556,3562.9992191852,0
+CNOB.US,D,20051114,000000,8.73556,8.73556,8.66032,8.71955,5368.9308234236,0
+CNOB.US,D,20051115,000000,8.66749,8.77721,8.50374,8.57849,76862.037156039,0
+CNOB.US,D,20051116,000000,8.57849,8.63793,8.53694,8.61287,12152.881336752,0
+CNOB.US,D,20051117,000000,8.57849,8.66032,8.53694,8.57849,34719.900391294,0
+CNOB.US,D,20051118,000000,8.66032,8.69284,8.65216,8.65216,32809.114810033,0
+CNOB.US,D,20051121,000000,8.62151,8.65216,8.53694,8.59529,8172.5022090338,0
+CNOB.US,D,20051122,000000,8.65216,8.67564,8.645,8.66032,4960.7129128826,0
+CNOB.US,D,20051123,000000,8.57849,8.66032,8.53694,8.57849,14058.576919128,0
+CNOB.US,D,20051125,000000,8.66749,8.66749,8.65216,8.65216,1777.4276104849,0
+CNOB.US,D,20051128,000000,8.67564,8.67564,8.63793,8.63793,1546.3416611264,0
+CNOB.US,D,20051129,000000,8.57849,8.62967,8.53694,8.57849,10631.989670048,0
+CNOB.US,D,20051130,000000,8.63793,8.65216,8.55226,8.5612,13452.867051866,0
+CNOB.US,D,20051201,000000,8.53694,8.67564,8.53694,8.66032,12669.007223646,0
+CNOB.US,D,20051202,000000,8.67564,8.67564,8.58743,8.66032,1484.2436747348,0
+CNOB.US,D,20051205,000000,8.645,8.71129,8.53694,8.53694,50030.617036021,0
+CNOB.US,D,20051206,000000,8.67564,8.67564,8.53694,8.53694,24596.9106097,0
+CNOB.US,D,20051207,000000,8.53694,8.57849,8.53694,8.57849,7191.1504240925,0
+CNOB.US,D,20051208,000000,8.53694,8.57849,8.48674,8.53694,19215.763788955,0
+CNOB.US,D,20051209,000000,8.66032,8.66749,8.46238,8.46238,59444.060973108,0
+CNOB.US,D,20051212,000000,8.66749,8.67564,8.34735,8.42201,26105.586279081,0
+CNOB.US,D,20051213,000000,8.53694,8.62151,8.45374,8.55226,14354.814854208,0
+CNOB.US,D,20051214,000000,8.55226,8.55226,8.38006,8.45374,104914.03900857,0
+CNOB.US,D,20051215,000000,8.38006,8.52102,8.38006,8.50374,34148.802516447,0
+CNOB.US,D,20051216,000000,8.38006,8.50374,8.38006,8.46238,2150.015528834,0
+CNOB.US,D,20051219,000000,8.46238,8.50374,8.27299,8.46975,84021.629587048,0
+CNOB.US,D,20051220,000000,8.46238,8.50374,8.3892,8.46975,65633.499616721,0
+CNOB.US,D,20051221,000000,8.42201,8.66032,8.42201,8.58743,15117.296687114,0
+CNOB.US,D,20051222,000000,8.58743,8.58743,8.46238,8.54528,28119.189837808,0
+CNOB.US,D,20051223,000000,8.43006,8.66032,8.43006,8.46975,37210.945845392,0
+CNOB.US,D,20051227,000000,8.46238,8.66749,8.46238,8.50374,9036.7840196304,0
+CNOB.US,D,20051228,000000,8.57849,8.62967,8.46238,8.62967,27742.529920352,0
+CNOB.US,D,20051229,000000,8.66032,8.66032,8.46238,8.46238,23952.516750916,0
+CNOB.US,D,20051230,000000,8.645,8.645,8.53694,8.62967,5924.7587016164,0
+CNOB.US,D,20060103,000000,8.5612,8.62967,8.46975,8.53694,32025.254981812,0
+CNOB.US,D,20060104,000000,8.57849,8.63793,8.5612,8.58743,11814.905410819,0
+CNOB.US,D,20060105,000000,8.58743,8.62151,8.58743,8.62151,12382.949286334,0
+CNOB.US,D,20060106,000000,8.66032,8.66032,8.62151,8.62151,40916.465033345,0
+CNOB.US,D,20060109,000000,8.60481,8.66032,8.60481,8.66032,17432.228179807,0
+CNOB.US,D,20060110,000000,8.66032,8.66749,8.59529,8.645,18953.119846512,0
+CNOB.US,D,20060111,000000,8.66032,8.66032,8.62151,8.66032,36208.216065137,0
+CNOB.US,D,20060112,000000,8.66032,8.69284,8.65216,8.66032,15431.858618179,0
+CNOB.US,D,20060113,000000,8.73556,8.81051,8.53694,8.73556,52285.486541877,0
+CNOB.US,D,20060117,000000,8.66032,8.86159,8.46975,8.86159,49874.863070154,0
+CNOB.US,D,20060118,000000,8.88213,9.24686,8.87485,9.20649,28492.795755934,0
+CNOB.US,D,20060119,000000,9.20649,9.27977,9.16788,9.17457,32049.686976459,0
+CNOB.US,D,20060120,000000,9.20649,9.20649,8.87485,8.87485,21527.641282317,0
+CNOB.US,D,20060123,000000,8.99804,9.09264,8.87485,8.88969,2970.5233490235,0
+CNOB.US,D,20060124,000000,8.88969,8.88969,8.80226,8.85334,16359.256414944,0
+CNOB.US,D,20060125,000000,8.85334,9.03311,8.72829,8.99804,13545.505031565,0
+CNOB.US,D,20060126,000000,9.03311,9.07554,8.95,9.07554,8884.0840530939,0
+CNOB.US,D,20060127,000000,9.17457,9.17457,9.08331,9.15825,2863.633372448,0
+CNOB.US,D,20060130,000000,9.17457,9.17457,8.86159,8.92476,4570.8189983261,0
+CNOB.US,D,20060131,000000,9.06602,9.06602,8.86159,8.86159,14554.342810483,0
+CNOB.US,D,20060201,000000,9.11435,9.16788,9.00747,9.01503,19276.843775569,0
+CNOB.US,D,20060202,000000,9.14116,9.14116,8.46238,8.66032,68929.782894356,0
+CNOB.US,D,20060203,000000,8.81867,9.17457,8.79519,9.17457,17399.652186946,0
+CNOB.US,D,20060206,000000,9.17457,9.17457,9.0502,9.0502,7677.7543174555,0
+CNOB.US,D,20060207,000000,9.17457,9.17457,9.0502,9.15825,8892.2280513092,0
+CNOB.US,D,20060208,000000,9.17457,9.17457,9.0502,9.05845,17733.556113773,0
+CNOB.US,D,20060209,000000,9.17457,9.17457,9.03311,9.0502,22444.859081312,0
+CNOB.US,D,20060210,000000,8.92476,9.08331,8.76787,9.00747,10429.407714444,0
+CNOB.US,D,20060213,000000,9.13251,9.13251,8.88969,8.92476,5504.3247937526,0
+CNOB.US,D,20060214,000000,9.04233,9.04233,8.74293,8.85334,6179.258645844,0
+CNOB.US,D,20060215,000000,8.95,8.95,8.73556,8.80226,9611.9538935846,0
+CNOB.US,D,20060216,000000,8.75236,8.78536,8.75236,8.76787,4918.9749220293,0
+CNOB.US,D,20060217,000000,8.76787,8.95836,8.76787,8.8447,131581.56116451,0
+CNOB.US,D,20060221,000000,8.95,9.00747,8.86916,8.94244,3851.0931560506,0
+CNOB.US,D,20060222,000000,9.0502,9.21425,8.9663,9.20649,50107.985019066,0
+CNOB.US,D,20060223,000000,9.14116,9.27977,9.13251,9.27977,10106.701785162,0
+CNOB.US,D,20060224,000000,9.27977,9.7613,9.0502,9.73478,29410.013554931,0
+CNOB.US,D,20060227,000000,9.81139,9.81139,8.87485,9.02368,10352.039731397,0
+CNOB.US,D,20060228,000000,9.24686,9.24686,8.89901,8.89901,4745.9149599546,0
+CNOB.US,D,20060301,000000,9.23144,9.24686,9.00747,9.00747,6838.9225012817,0
+CNOB.US,D,20060302,000000,8.97397,9.39883,8.93389,9.23919,17885.238080532,0
+CNOB.US,D,20060303,000000,9.24686,9.24686,8.94244,8.98242,16201.466449524,0
+CNOB.US,D,20060306,000000,9.19195,9.19195,9.00747,9.00747,2791.3553882873,0
+CNOB.US,D,20060307,000000,9.18331,9.18331,8.99804,8.99804,697.32984718337,0
+CNOB.US,D,20060308,000000,9.13251,9.13251,9.13251,9.13251,268.75194110425,0
+CNOB.US,D,20060309,000000,9.13251,9.13251,8.98242,8.98242,4497.5230143886,0
+CNOB.US,D,20060310,000000,9.08331,9.08331,8.89901,8.99804,8612.2781126589,0
+CNOB.US,D,20060313,000000,9.11435,9.11435,8.94244,8.99804,1031.2337740099,0
+CNOB.US,D,20060314,000000,9.13251,9.13251,8.67564,8.85334,20216.457569656,0
+CNOB.US,D,20060315,000000,8.85334,8.95,8.85334,8.86159,37744.377728493,0
+CNOB.US,D,20060316,000000,8.99804,9.0502,8.76051,9.04233,7155.5204319007,0
+CNOB.US,D,20060317,000000,9.12387,9.12387,8.9663,9.0502,68706.840943212,0
+CNOB.US,D,20060320,000000,9.12387,9.12387,8.86159,8.86916,24933.868535858,0
+CNOB.US,D,20060321,000000,9.04233,9.04233,8.81867,8.93389,22524.263063911,0
+CNOB.US,D,20060322,000000,8.93389,8.97397,8.93389,8.97397,29385.581560286,0
+CNOB.US,D,20060323,000000,9.0502,9.0502,8.93389,8.95,24928.778536973,0
+CNOB.US,D,20060324,000000,9.01503,9.01503,8.93389,8.93389,14276.428871386,0
+CNOB.US,D,20060327,000000,9.04233,9.17457,8.93389,9.04233,58270.307230331,0
+CNOB.US,D,20060328,000000,9.13251,9.14873,9.09264,9.14116,222000.30134966,0
+CNOB.US,D,20060329,000000,9.20649,9.31435,9.13251,9.31435,11320.15751924,0
+CNOB.US,D,20060330,000000,9.35658,9.53831,9.19863,9.41454,30147.045393413,0
+CNOB.US,D,20060331,000000,9.13251,9.4951,9.13251,9.36543,143290.59459853,0
+CNOB.US,D,20060403,000000,9.41454,9.444,9.22279,9.4224,144658.78629869,0
+CNOB.US,D,20060404,000000,9.27093,9.444,9.24686,9.38408,22187.305137755,0
+CNOB.US,D,20060405,000000,9.45187,9.45187,9.01503,9.28851,39550.309332732,0
+CNOB.US,D,20060406,000000,9.33792,9.36543,9.27093,9.27093,4670.5829764632,0
+CNOB.US,D,20060407,000000,9.36543,9.36543,9.19863,9.30561,19844.887651084,0
+CNOB.US,D,20060410,000000,9.36543,9.36543,9.11435,9.33792,12429.777276072,0
+CNOB.US,D,20060411,000000,9.25374,9.3281,9.20649,9.25374,526917.70252841,0
+CNOB.US,D,20060412,000000,9.24686,9.29677,9.20649,9.28851,522317.36153656,0
+CNOB.US,D,20060413,000000,9.3281,9.3281,9.23919,9.24686,7189.1144245387,0
+CNOB.US,D,20060417,000000,9.33792,9.33792,9.21425,9.21425,43634.524437696,0
+CNOB.US,D,20060418,000000,9.26218,9.48527,9.26218,9.48527,376086.78358231,0
+CNOB.US,D,20060419,000000,9.64539,10.2328,9.64539,10.224,187937.01081447,0
+CNOB.US,D,20060420,000000,10.1227,10.2328,10.0717,10.0796,103689.38527694,0
+CNOB.US,D,20060421,000000,10.1905,10.1905,10.0796,10.1905,5547.0807843828,0
+CNOB.US,D,20060424,000000,10.1571,10.1571,10.113,10.113,7426.3083725587,0
+CNOB.US,D,20060425,000000,10.0639,10.1571,10.0029,10.0717,20305.023550248,0
+CNOB.US,D,20060426,000000,10.1905,10.2397,10.113,10.113,10387.66972359,0
+CNOB.US,D,20060427,000000,10.1571,10.2741,10.0717,10.2328,39096.28143223,0
+CNOB.US,D,20060428,000000,10.2741,10.3478,10.0029,10.0029,26205.350257218,0
+CNOB.US,D,20060501,000000,9.91649,10.3065,9.91649,10.1905,47638.317560282,0
+CNOB.US,D,20060502,000000,10.3311,10.3802,10.0403,10.113,18473.641951586,0
+CNOB.US,D,20060503,000000,10.0717,10.5128,10.0323,10.5128,115909.45459898,0
+CNOB.US,D,20060504,000000,10.2475,10.387,10.2475,10.3802,16219.790445508,0
+CNOB.US,D,20060505,000000,10.2328,10.2475,10.2328,10.2475,1294.8957162296,0
+CNOB.US,D,20060508,000000,10.3478,10.5472,10.3389,10.5472,6529.450569101,0
+CNOB.US,D,20060509,000000,10.445,10.445,10.2397,10.2475,14573.684806244,0
+CNOB.US,D,20060510,000000,10.2475,10.4214,10.2397,10.2555,21401.409309979,0
+CNOB.US,D,20060511,000000,10.3625,10.4135,10.2741,10.387,2668.1774152812,0
+CNOB.US,D,20060512,000000,10.2328,10.3065,10.2328,10.2829,19714.58367964,0
+CNOB.US,D,20060515,000000,10.3576,10.3625,10.2328,10.3311,5921.7047022857,0
+CNOB.US,D,20060516,000000,10.3212,10.3311,10.2652,10.2917,4571.836998103,0
+CNOB.US,D,20060517,000000,10.2328,10.3478,10.2328,10.3478,5530.7927879522,0
+CNOB.US,D,20060518,000000,10.3576,10.3576,10.1651,10.1651,24303.72667395,0
+CNOB.US,D,20060519,000000,10.2475,10.3478,10.2328,10.3311,3432.6952477406,0
+CNOB.US,D,20060522,000000,10.387,10.387,10.113,10.2996,10847.805622754,0
+CNOB.US,D,20060523,000000,10.3134,10.3311,10.0717,10.1905,41044.733005235,0
+CNOB.US,D,20060524,000000,10.1818,10.2741,10.1818,10.2397,14425.056838815,0
+CNOB.US,D,20060525,000000,10.3311,10.3311,10.224,10.2741,13964.920939652,0
+CNOB.US,D,20060526,000000,10.2652,10.4135,10.2652,10.3802,5540.9727857214,0
+CNOB.US,D,20060530,000000,10.3713,10.3713,10.2328,10.3065,10543.423689457,0
+CNOB.US,D,20060531,000000,10.3311,10.4873,10.3311,10.3713,14394.516845508,0
+CNOB.US,D,20060601,000000,10.4696,10.4696,10.3625,10.3625,3056.0353302839,0
+CNOB.US,D,20060602,000000,10.3625,10.4372,10.3389,10.387,106378.94068754,0
+CNOB.US,D,20060605,000000,10.4214,10.4214,10.2917,10.3389,15844.148527827,0
+CNOB.US,D,20060606,000000,10.4214,10.4214,10.3134,10.3212,15711.808556829,0
+CNOB.US,D,20060607,000000,10.4372,10.6287,10.3212,10.3478,22317.609109199,0
+CNOB.US,D,20060608,000000,10.3389,10.4529,10.3134,10.3625,31093.78518594,0
+CNOB.US,D,20060609,000000,10.2741,10.3802,10.2741,10.3478,23977.966745338,0
+CNOB.US,D,20060612,000000,10.3713,10.5315,10.2652,10.2741,74072.717767305,0
+CNOB.US,D,20060613,000000,10.3311,10.4214,10.3134,10.3478,42624.668659,0
+CNOB.US,D,20060614,000000,10.3134,10.3576,10.2328,10.2328,14923.876729501,0
+CNOB.US,D,20060615,000000,10.3134,10.5315,10.2328,10.2475,40038.949225649,0
+CNOB.US,D,20060616,000000,10.2917,10.3065,10.2555,10.2741,2407.5694723922,0
+CNOB.US,D,20060619,000000,10.3478,10.4794,10.2555,10.4214,41349.114938532,0
+CNOB.US,D,20060620,000000,10.5049,10.5049,10.4214,10.4696,30007.579423977,0
+CNOB.US,D,20060621,000000,10.5049,10.6611,10.5049,10.5472,216471.54456126,0
+CNOB.US,D,20060622,000000,10.6355,11.1002,10.5472,11.0177,563135.08059154,0
+CNOB.US,D,20060623,000000,11.0177,11.0914,10.8457,11.0177,63185.210153252,0
+CNOB.US,D,20060626,000000,11.1002,11.1002,10.9244,11.0324,39397.609366196,0
+CNOB.US,D,20060627,000000,11.0579,11.0579,10.8693,11.0088,33941.130561958,0
+CNOB.US,D,20060628,000000,11.0747,11.0816,10.7946,10.8831,23340.698884994,0
+CNOB.US,D,20060629,000000,11.0177,11.165,10.8988,11.0177,143407.66457287,0
+CNOB.US,D,20060630,000000,11.0747,11.3968,11.0177,11.3968,1168418.4059465,0
+CNOB.US,D,20060703,000000,11.4116,11.4116,11.1591,11.2299,16192.304451531,0
+CNOB.US,D,20060705,000000,11.3557,11.4116,11.2643,11.4047,53673.020237804,0
+CNOB.US,D,20060706,000000,11.4116,11.5639,11.3143,11.4214,112658.9813113,0
+CNOB.US,D,20060707,000000,11.5305,11.7279,11.4116,11.5796,101958.7856562,0
+CNOB.US,D,20060710,000000,11.7092,11.7623,11.6021,11.7544,51986.194607465,0
+CNOB.US,D,20060711,000000,11.7279,11.7279,11.2643,11.4116,58272.343229885,0
+CNOB.US,D,20060712,000000,11.4116,11.4116,11.2052,11.2052,82481.395924582,0
+CNOB.US,D,20060713,000000,11.2721,11.3968,11.1326,11.1739,85049.809361726,0
+CNOB.US,D,20060714,000000,11.1091,11.3223,11.0245,11.1091,82106.772006679,0
+CNOB.US,D,20060717,000000,11.0816,11.3791,11.0816,11.2976,87160.12289926,0
+CNOB.US,D,20060718,000000,11.3724,11.4794,11.1002,11.1739,69366.50479865,0
+CNOB.US,D,20060719,000000,11.1827,11.5472,11.1827,11.389,50012.293040036,0
+CNOB.US,D,20060720,000000,11.2554,11.5049,11.2554,11.3968,51592.2286938,0
+CNOB.US,D,20060721,000000,11.4274,11.4274,11.2132,11.3487,13783.716979362,0
+CNOB.US,D,20060724,000000,11.2976,11.3223,11.0501,11.1739,32883.428793748,0
+CNOB.US,D,20060725,000000,11.2888,11.4892,11.1091,11.4116,28136.495834016,0
+CNOB.US,D,20060726,000000,11.4892,11.4892,11.1002,11.3487,18893.057859673,0
+CNOB.US,D,20060727,000000,11.4794,11.4794,11.2456,11.4371,14979.866717231,0
+CNOB.US,D,20060728,000000,11.3968,11.3968,11.1425,11.2052,45085.174119792,0
+CNOB.US,D,20060731,000000,11.1591,11.4528,11.0412,11.4528,22153.711145116,0
+CNOB.US,D,20060801,000000,11.3056,11.6257,11.1591,11.5726,117854.85217266,0
+CNOB.US,D,20060802,000000,11.5726,11.9685,11.5216,11.7977,55852.557760169,0
+CNOB.US,D,20060803,000000,11.7721,11.7721,11.3791,11.5874,68340.361023525,0
+CNOB.US,D,20060804,000000,11.5874,11.6847,11.5393,11.61,38956.815462793,0
+CNOB.US,D,20060807,000000,11.5216,11.6424,11.4116,11.61,51926.132620628,0
+CNOB.US,D,20060808,000000,11.6503,11.6503,11.4705,11.61,17022.992269489,0
+CNOB.US,D,20060809,000000,11.5393,11.554,11.3056,11.389,26844.654117117,0
+CNOB.US,D,20060810,000000,11.331,11.4892,11.3223,11.4116,55859.683758607,0
+CNOB.US,D,20060811,000000,11.4892,11.5216,11.34,11.4214,20067.829602228,0
+CNOB.US,D,20060814,000000,11.4214,11.5393,11.3724,11.4892,35900.78013251,0
+CNOB.US,D,20060815,000000,11.5216,11.7279,11.331,11.7279,24458.462640041,0
+CNOB.US,D,20060816,000000,11.7191,11.8015,11.4451,11.7446,25770.664352477,0
+CNOB.US,D,20060817,000000,11.7977,12.1247,11.6503,12.1247,69869.396688443,0
+CNOB.US,D,20060818,000000,12.1571,12.7358,11.9421,12.6356,95900.668983811,0
+CNOB.US,D,20060821,000000,12.7092,12.7092,12.1571,12.2809,59519.392956599,0
+CNOB.US,D,20060822,000000,12.2809,12.4018,12.0983,12.3173,35769.458161288,0
+CNOB.US,D,20060823,000000,12.2388,12.4292,11.9322,12.4292,26720.458144335,0
+CNOB.US,D,20060824,000000,12.2455,12.5118,12.1504,12.4018,21359.671319126,0
+CNOB.US,D,20060825,000000,12.4931,12.4931,12.0009,12.2141,33794.538594082,0
+CNOB.US,D,20060828,000000,12.3173,12.5118,12.1798,12.5118,15781.03254166,0
+CNOB.US,D,20060829,000000,12.2388,12.7525,12.1955,12.5864,28379.797780698,0
+CNOB.US,D,20060830,000000,12.7849,12.7927,12.1955,12.6198,15940.858506633,0
+CNOB.US,D,20060831,000000,12.7092,12.7092,12.3654,12.4784,26453.742202784,0
+CNOB.US,D,20060901,000000,12.5471,12.5796,12.3958,12.4549,7281.7524042375,0
+CNOB.US,D,20060905,000000,12.4205,12.6708,12.3958,12.4116,34619.118413379,0
+CNOB.US,D,20060906,000000,12.4391,12.5118,12.1247,12.3801,64890.359779577,0
+CNOB.US,D,20060907,000000,12.4706,12.5029,12.3958,12.4292,12734.159209367,0
+CNOB.US,D,20060908,000000,12.4205,12.4205,12.3566,12.3566,4003.7931225872,0
+CNOB.US,D,20060911,000000,12.5118,12.5118,12.2388,12.3958,18251.71800022,0
+CNOB.US,D,20060912,000000,12.4931,12.5697,12.4549,12.5118,36810.871933067,0
+CNOB.US,D,20060913,000000,12.4784,12.5963,12.389,12.5118,11468.785486669,0
+CNOB.US,D,20060914,000000,12.5471,12.7092,12.5118,12.5471,21186.611357052,0
+CNOB.US,D,20060915,000000,12.6798,13.0649,12.553,12.9087,39330.421380919,0
+CNOB.US,D,20060918,000000,12.8419,13.0245,12.612,12.833,24136.774710537,0
+CNOB.US,D,20060919,000000,12.9774,12.9853,12.5471,12.7927,9097.864006245,0
+CNOB.US,D,20060920,000000,12.9509,13.0245,12.553,12.6708,17956.498064916,0
+CNOB.US,D,20060921,000000,12.8261,12.9853,12.8094,12.8988,14412.840841493,0
+CNOB.US,D,20060922,000000,12.6356,12.9087,12.6356,12.8419,11807.779412379,0
+CNOB.US,D,20060925,000000,12.9853,13.0412,12.3566,12.553,13966.956939206,0
+CNOB.US,D,20060926,000000,12.553,12.9087,12.3958,12.6798,19757.33967027,0
+CNOB.US,D,20060927,000000,12.7525,12.9087,12.6198,12.6533,16588.306364749,0
+CNOB.US,D,20060928,000000,12.7759,12.9174,12.7171,12.833,12925.543167427,0
+CNOB.US,D,20060929,000000,12.8261,12.9087,12.6708,12.9087,45590.102009139,0
+CNOB.US,D,20061002,000000,12.9087,12.9087,12.5697,12.6708,8421.9121543767,0
+CNOB.US,D,20061003,000000,12.8988,12.8988,12.6708,12.8183,16339.914419183,0
+CNOB.US,D,20061004,000000,12.8693,12.8693,12.3958,12.4931,19429.543742106,0
+CNOB.US,D,20061005,000000,12.5118,12.8094,12.4391,12.561,10966.911596652,0
+CNOB.US,D,20061006,000000,12.5963,12.7092,12.4391,12.6356,13442.687054097,0
+CNOB.US,D,20061009,000000,12.5963,12.5963,12.4784,12.5118,22777.745008362,0
+CNOB.US,D,20061010,000000,12.5963,12.6198,12.3232,12.3566,19908.003637253,0
+CNOB.US,D,20061011,000000,12.4391,12.6621,12.3733,12.561,65732.245595081,0
+CNOB.US,D,20061012,000000,12.5285,12.8006,12.5285,12.7525,39286.647390512,0
+CNOB.US,D,20061013,000000,12.7436,12.8261,12.6041,12.8183,21527.641282317,0
+CNOB.US,D,20061016,000000,12.7259,12.7358,12.5697,12.5963,6329.9226128266,0
+CNOB.US,D,20061017,000000,12.6621,12.6621,12.5963,12.5963,5912.5427042935,0
+CNOB.US,D,20061018,000000,12.5963,12.6356,12.4391,12.561,7500.6223562732,0
+CNOB.US,D,20061019,000000,12.561,12.6198,12.5118,12.5471,82873.325838693,0
+CNOB.US,D,20061020,000000,12.5118,12.7092,12.5118,12.6198,6271.8966255428,0
+CNOB.US,D,20061023,000000,12.6533,12.6533,12.5285,12.5963,10478.271703736,0
+CNOB.US,D,20061024,000000,12.5963,12.7024,12.5285,12.6708,41205.576969988,0
+CNOB.US,D,20061025,000000,12.7436,12.7436,12.5963,12.6798,13455.921051197,0
+CNOB.US,D,20061026,000000,12.7927,12.9087,12.5864,12.6798,36142.046079638,0
+CNOB.US,D,20061027,000000,12.5963,12.6356,12.4391,12.6356,9566.1439036236,0
+CNOB.US,D,20061030,000000,12.5796,12.6041,12.4784,12.6041,15834.986529836,0
+CNOB.US,D,20061031,000000,12.561,12.7927,12.553,12.7927,9377.8139448953,0
+CNOB.US,D,20061101,000000,12.7927,12.7927,12.5963,12.6708,14667.34078572,0
+CNOB.US,D,20061102,000000,12.6287,12.7927,12.6041,12.7927,21461.471296818,0
+CNOB.US,D,20061103,000000,12.8094,12.8261,12.6041,12.7436,7794.8242918002,0
+CNOB.US,D,20061106,000000,12.7092,12.7525,12.6356,12.6708,14528.89281606,0
+CNOB.US,D,20061107,000000,12.5963,12.5963,12.3566,12.4292,20969.777404569,0
+CNOB.US,D,20061108,000000,12.5029,12.5206,12.3801,12.4706,12185.457329613,0
+CNOB.US,D,20061109,000000,12.4784,12.6444,12.4292,12.5864,21425.841304625,0
+CNOB.US,D,20061110,000000,12.5864,12.5963,12.5697,12.5963,3748.2751785828,0
+CNOB.US,D,20061113,000000,12.5206,12.6287,12.3399,12.5206,11048.351578805,0
+CNOB.US,D,20061114,000000,12.5796,12.5796,12.4931,12.5118,2323.0754909087,0
+CNOB.US,D,20061115,000000,12.4784,12.5864,12.4784,12.561,1779.4636100388,0
+CNOB.US,D,20061116,000000,12.5963,12.7024,12.5118,12.5118,19666.737690125,0
+CNOB.US,D,20061117,000000,12.6444,12.6444,12.3173,12.561,3927.4431393189,0
+CNOB.US,D,20061120,000000,12.5206,12.6356,12.5206,12.5864,7314.3283970986,0
+CNOB.US,D,20061121,000000,12.561,12.6708,12.3478,12.553,12957.101160511,0
+CNOB.US,D,20061122,000000,12.5118,12.5963,12.5118,12.5963,542.59388109305,0
+CNOB.US,D,20061124,000000,12.5383,12.5383,12.5383,12.5383,259.58994311206,0
+CNOB.US,D,20061127,000000,12.4931,12.6287,12.4931,12.4931,2314.9314926934,0
+CNOB.US,D,20061128,000000,12.5963,12.5963,12.3006,12.389,4997.3609048514,0
+CNOB.US,D,20061129,000000,12.4931,12.4931,12.2809,12.3006,14690.754780589,0
+CNOB.US,D,20061130,000000,12.5285,12.6356,12.4549,12.5796,3349.219266034,0
+CNOB.US,D,20061201,000000,12.5796,12.5796,12.5029,12.5285,5045.2068943661,0
+CNOB.US,D,20061204,000000,12.4391,12.5471,12.2809,12.4931,13677.845002563,0
+CNOB.US,D,20061205,000000,12.5118,12.5118,12.2908,12.3084,3755.4011770211,0
+CNOB.US,D,20061206,000000,12.4205,12.4205,12.2809,12.3232,12605.891237477,0
+CNOB.US,D,20061207,000000,12.4292,12.4292,12.2908,12.3173,9816.5718487435,0
+CNOB.US,D,20061208,000000,12.4205,12.4205,12.3173,12.4018,66011.177533954,0
+CNOB.US,D,20061211,000000,12.3566,12.4292,12.3566,12.3733,3635.2772033457,0
+CNOB.US,D,20061212,000000,12.4018,12.5285,12.3232,12.3321,9997.7758090334,0
+CNOB.US,D,20061213,000000,12.3566,12.4706,12.3173,12.4706,17312.104206133,0
+CNOB.US,D,20061214,000000,12.3733,12.4549,12.3733,12.3958,14880.102739094,0
+CNOB.US,D,20061215,000000,12.3958,12.5118,12.3958,12.4549,6749.3385209135,0
+CNOB.US,D,20061218,000000,12.5118,12.5118,12.4292,12.4469,4287.8150603451,0
+CNOB.US,D,20061219,000000,12.4549,12.561,12.3173,12.3321,5651.9347614045,0
+CNOB.US,D,20061220,000000,12.4549,12.5796,12.4549,12.5118,1841.5615964303,0
+CNOB.US,D,20061221,000000,12.5963,12.5963,12.3232,12.4549,5340.42682967,0
+CNOB.US,D,20061222,000000,12.5383,12.5383,12.3232,12.4018,11069.72957412,0
+CNOB.US,D,20061226,000000,12.3173,12.4549,12.3173,12.3733,159450.32305719,0
+CNOB.US,D,20061227,000000,12.3958,12.4931,12.3958,12.4784,1590.1156515335,0
+CNOB.US,D,20061228,000000,12.4391,12.4784,12.4018,12.4391,10561.747685442,0
+CNOB.US,D,20061229,000000,12.5796,12.5796,12.4391,12.4549,5809.7247268256,0
+CNOB.US,D,20070103,000000,12.5796,12.5796,12.3173,12.4931,83565.565686991,0
+CNOB.US,D,20070104,000000,12.553,12.5963,12.4116,12.4931,20891.391421748,0
+CNOB.US,D,20070105,000000,12.4931,12.4931,12.4469,12.4784,10795.887634131,0
+CNOB.US,D,20070108,000000,12.4391,12.4784,12.3958,12.4391,19628.053698603,0
+CNOB.US,D,20070109,000000,12.5383,12.5383,12.3958,12.4018,39841.457268928,0
+CNOB.US,D,20070110,000000,12.4627,12.5383,12.3958,12.5383,5171.438866703,0
+CNOB.US,D,20070111,000000,12.4469,12.5963,12.4469,12.561,6937.6684796419,0
+CNOB.US,D,20070112,000000,12.4469,12.7682,12.4469,12.5864,12403.309281871,0
+CNOB.US,D,20070116,000000,12.4784,12.6356,12.4469,12.4931,4653.2769802558,0
+CNOB.US,D,20070117,000000,12.4391,12.4784,12.4391,12.4391,9590.5758982695,0
+CNOB.US,D,20070118,000000,12.3654,12.4469,12.2809,12.3173,9938.7318219727,0
+CNOB.US,D,20070119,000000,12.3173,12.4549,12.2809,12.4469,21727.169238591,0
+CNOB.US,D,20070122,000000,12.4391,12.4391,12.3173,12.3173,9426.6779341869,0
+CNOB.US,D,20070123,000000,12.3173,12.4116,12.3173,12.3173,6206.7446398205,0
+CNOB.US,D,20070124,000000,12.2809,12.3321,12.2809,12.2908,9280.0859663119,0
+CNOB.US,D,20070125,000000,12.2221,12.4391,12.1955,12.2141,9414.461936864,0
+CNOB.US,D,20070126,000000,12.3399,12.3399,12.1955,12.2652,12304.563303511,0
+CNOB.US,D,20070129,000000,12.3733,12.3733,12.1955,12.2652,6314.652616173,0
+CNOB.US,D,20070130,000000,12.1955,12.3733,12.1955,12.3733,22936.552973561,0
+CNOB.US,D,20070131,000000,12.2731,12.3478,12.2388,12.2555,18398.309968096,0
+CNOB.US,D,20070201,000000,12.3566,12.5029,12.2555,12.4931,42409.870706072,0
+CNOB.US,D,20070202,000000,12.4205,12.6444,12.4018,12.4116,28169.071826878,0
+CNOB.US,D,20070205,000000,12.5029,12.5029,12.3958,12.3958,1719.4016232011,0
+CNOB.US,D,20070206,000000,12.4931,12.4931,12.3958,12.4391,7739.852303847,0
+CNOB.US,D,20070207,000000,12.553,12.553,12.3654,12.3654,14173.610893919,0
+CNOB.US,D,20070208,000000,12.4205,12.4627,12.3958,12.3958,4324.4630523139,0
+CNOB.US,D,20070209,000000,12.3566,12.4549,12.3566,12.3733,4323.4450525369,0
+CNOB.US,D,20070212,000000,12.4205,12.4391,12.3566,12.3566,6614.9625503615,0
+CNOB.US,D,20070213,000000,12.3566,12.4018,12.3173,12.4018,14491.226824314,0
+CNOB.US,D,20070214,000000,12.3321,12.4205,12.3321,12.3801,13859.048962853,0
+CNOB.US,D,20070215,000000,12.4784,12.4784,12.3566,12.389,6829.7605032895,0
+CNOB.US,D,20070216,000000,12.4391,12.4391,12.3399,12.3399,26605.424169544,0
+CNOB.US,D,20070220,000000,12.2809,12.3958,12.1955,12.3958,8403.5881583923,0
+CNOB.US,D,20070221,000000,12.2388,12.4116,12.2298,12.2652,14327.328860232,0
+CNOB.US,D,20070222,000000,12.3478,12.3478,12.2809,12.2809,865.29981037353,0
+CNOB.US,D,20070223,000000,12.3173,12.3566,12.2298,12.3566,4402.8490351359,0
+CNOB.US,D,20070226,000000,12.3958,12.3958,12.1955,12.2555,2970.5233490235,0
+CNOB.US,D,20070227,000000,12.2809,12.3173,12.1955,12.1955,10950.623600221,0
+CNOB.US,D,20070228,000000,12.2053,12.4784,12.2053,12.3958,15337.184638927,0
+CNOB.US,D,20070301,000000,12.3958,12.4862,12.3232,12.4018,13902.82295326,0
+CNOB.US,D,20070302,000000,12.3173,12.4116,12.1955,12.3566,26448.6522039,0
+CNOB.US,D,20070305,000000,12.2455,12.3733,12.1955,12.2141,8543.0541278291,0
+CNOB.US,D,20070306,000000,12.2388,12.3232,12.1955,12.3173,15539.766594532,0
+CNOB.US,D,20070307,000000,12.389,12.389,12.2809,12.3566,11463.695487784,0
+CNOB.US,D,20070308,000000,12.3084,12.3173,12.2809,12.3006,10892.597612938,0
+CNOB.US,D,20070309,000000,12.2908,12.6621,12.2908,12.3801,23857.842771664,0
+CNOB.US,D,20070312,000000,12.389,12.5471,12.3801,12.5471,11900.417392079,0
+CNOB.US,D,20070313,000000,12.3399,12.4549,12.1955,12.1955,8765.9960789723,0
+CNOB.US,D,20070314,000000,12.2221,12.2221,12.1247,12.1424,7538.2883480188,0
+CNOB.US,D,20070315,000000,12.1247,12.2555,12.1247,12.2555,7650.268323479,0
+CNOB.US,D,20070316,000000,12.5864,12.5864,12.1247,12.1571,13257.411094699,0
+CNOB.US,D,20070319,000000,12.1504,12.1798,12.1247,12.1247,4163.619087562,0
+CNOB.US,D,20070320,000000,12.1571,12.1571,12.0009,12.1327,608230.43470909,0
+CNOB.US,D,20070321,000000,12.2141,12.2141,11.9922,11.9922,85879.479179908,0
+CNOB.US,D,20070322,000000,11.9842,12.0659,11.9322,12.051,27840.257898936,0
+CNOB.US,D,20070323,000000,12.0836,12.3399,12.0836,12.2455,11061.585575905,0
+CNOB.US,D,20070326,000000,12.1955,12.2388,12.1247,12.1798,7664.5203203556,0
+CNOB.US,D,20070327,000000,12.0923,12.3958,12.0923,12.2652,13317.473081537,0
+CNOB.US,D,20070328,000000,12.3232,12.3733,12.2388,12.3173,144079.54442563,0
+CNOB.US,D,20070329,000000,12.2908,12.3173,12.1571,12.1877,9012.3520249845,0
+CNOB.US,D,20070330,000000,12.1955,12.2908,12.1955,12.2809,3432.6952477406,0
+CNOB.US,D,20070402,000000,12.1955,12.3958,12.1955,12.2555,6568.1345606235,0
+CNOB.US,D,20070403,000000,12.2053,12.2652,12.1504,12.1798,6229.1406349125,0
+CNOB.US,D,20070404,000000,12.115,12.1955,12.115,12.1424,8392.3901608464,0
+CNOB.US,D,20070405,000000,12.108,12.1247,12.108,12.108,1019.017776687,0
+CNOB.US,D,20070409,000000,12.1247,12.1247,11.9685,12.0009,7127.0164381471,0
+CNOB.US,D,20070410,000000,12.0737,12.2731,12.0324,12.2731,8063.5762329044,0
+CNOB.US,D,20070411,000000,12.3478,12.3566,12.2652,12.3321,5445.2808066918,0
+CNOB.US,D,20070412,000000,12.3478,12.7436,12.2388,12.5864,26827.34812091,0
+CNOB.US,D,20070413,000000,12.5118,12.7927,12.4784,12.6621,43201.874532509,0
+CNOB.US,D,20070416,000000,12.6798,12.7171,12.6198,12.6356,39632.767314662,0
+CNOB.US,D,20070417,000000,12.6444,12.6798,12.6041,12.6356,54932.285961843,0
+CNOB.US,D,20070418,000000,12.6708,12.7024,12.612,12.6621,14258.104875402,0
+CNOB.US,D,20070419,000000,12.6356,12.6708,12.6041,12.6287,7379.4803828209,0
+CNOB.US,D,20070420,000000,12.6356,12.7092,12.5963,12.6708,17885.238080532,0
+CNOB.US,D,20070423,000000,12.6708,12.6708,12.5118,12.5471,17324.320203456,0
+CNOB.US,D,20070424,000000,12.4931,12.612,12.4391,12.5285,21961.309187281,0
+CNOB.US,D,20070425,000000,12.5118,12.6444,12.5118,12.6356,4851.7869367532,0
+CNOB.US,D,20070426,000000,12.6444,12.7849,12.561,12.7259,20732.58345655,0
+CNOB.US,D,20070427,000000,13.2269,13.2731,12.893,13.0992,13224.835101839,0
+CNOB.US,D,20070430,000000,13.0992,13.3133,12.7259,12.7927,21258.889341213,0
+CNOB.US,D,20070501,000000,12.9087,12.9087,12.6885,12.7092,39890.32125822,0
+CNOB.US,D,20070502,000000,12.8006,12.8693,12.7259,12.7259,16139.368463131,0
+CNOB.US,D,20070503,000000,12.7593,12.7682,12.6356,12.6885,10577.017682096,0
+CNOB.US,D,20070504,000000,12.612,12.6533,12.3958,12.4784,27162.270047513,0
+CNOB.US,D,20070507,000000,12.4391,13.5138,12.3399,12.9774,138750.31559351,0
+CNOB.US,D,20070508,000000,13.0649,13.2269,12.9853,13.0412,57452.853409472,0
+CNOB.US,D,20070509,000000,12.9921,13.1159,12.7927,12.8261,34596.722418288,0
+CNOB.US,D,20070510,000000,12.8693,12.884,12.7759,12.8183,13368.373070382,0
+CNOB.US,D,20070511,000000,12.7682,12.9607,12.7259,12.7525,14595.062801559,0
+CNOB.US,D,20070514,000000,12.7259,12.833,12.6885,12.7358,5082.8728861119,0
+CNOB.US,D,20070515,000000,12.7358,13.1159,12.7358,13.057,17070.838259004,0
+CNOB.US,D,20070516,000000,12.9921,13.2269,12.9431,12.9509,57466.087406572,0
+CNOB.US,D,20070517,000000,12.9244,12.9244,12.7436,12.7436,4765.2569557159,0
+CNOB.US,D,20070518,000000,12.7358,12.8605,12.7358,12.8507,5239.644851756,0
+CNOB.US,D,20070521,000000,12.893,12.893,12.7024,12.8006,5565.4047803672,0
+CNOB.US,D,20070522,000000,12.7436,12.9607,12.7259,12.7682,11513.577476853,0
+CNOB.US,D,20070523,000000,12.8419,12.8419,12.7525,12.7525,2540.9274431675,0
+CNOB.US,D,20070524,000000,12.7259,13.0245,12.6041,12.6198,24337.320666588,0
+CNOB.US,D,20070525,000000,12.561,12.7024,12.561,12.6287,4063.8551094249,0
+CNOB.US,D,20070529,000000,12.7682,12.8094,12.561,12.612,12242.465317121,0
+CNOB.US,D,20070530,000000,12.7092,13.2269,12.6885,12.6885,19125.161808809,0
+CNOB.US,D,20070531,000000,12.6885,12.8006,12.6885,12.7259,20324.365546009,0
+CNOB.US,D,20070601,000000,12.884,13,12.6885,13,22182.21513887,0
+CNOB.US,D,20070604,000000,12.8507,13.2269,12.8183,12.8773,29761.223477965,0
+CNOB.US,D,20070605,000000,12.8094,12.8183,12.3958,12.7259,28320.753793637,0
+CNOB.US,D,20070606,000000,12.6885,12.7927,12.6041,12.6444,10930.263604683,0
+CNOB.US,D,20070607,000000,12.612,12.612,12.2908,12.3958,30881.023232566,0
+CNOB.US,D,20070608,000000,12.3801,12.3801,12.1877,12.1877,26229.782251864,0
+CNOB.US,D,20070611,000000,12.1504,12.1877,11.9685,11.9685,29339.771570324,0
+CNOB.US,D,20070612,000000,11.8173,11.8173,11.6346,11.6346,54974.023952695,0
+CNOB.US,D,20070613,000000,11.61,11.7721,11.4451,11.4528,39431.203358833,0
+CNOB.US,D,20070614,000000,11.4451,11.8998,11.4451,11.891,39814.989274729,0
+CNOB.US,D,20070615,000000,11.8497,12.1571,11.8497,12.0009,13169.863113885,0
+CNOB.US,D,20070618,000000,11.9086,12.0659,11.6257,11.9842,22359.347100051,0
+CNOB.US,D,20070619,000000,11.834,12.0983,11.8015,11.9421,26076.06428555,0
+CNOB.US,D,20070620,000000,11.8576,11.9165,11.781,11.781,8677.4300983811,0
+CNOB.US,D,20070621,000000,11.7446,11.9765,11.6759,11.8252,13122.01712437,0
+CNOB.US,D,20070622,000000,12.0186,12.4706,11.781,12.0009,150822.77494788,0
+CNOB.US,D,20070625,000000,12.1877,12.6708,12.0737,12.1504,41858.114826987,0
+CNOB.US,D,20070626,000000,12.3321,12.3958,12.115,12.3173,57398.899421295,0
+CNOB.US,D,20070627,000000,12.3566,12.3566,12.1877,12.2455,30928.869222081,0
+CNOB.US,D,20070628,000000,12.3566,12.3958,12.2053,12.2652,34794.214375008,0
+CNOB.US,D,20070629,000000,12.3958,12.3958,12.1877,12.1955,12047.009359953,0
+CNOB.US,D,20070702,000000,12.3566,12.3566,12.2388,12.2731,12353.427292803,0
+CNOB.US,D,20070703,000000,12.3958,12.3958,12.2555,12.2908,20290.771553371,0
+CNOB.US,D,20070705,000000,12.4862,12.4862,12.2652,12.3321,18907.30985655,0
+CNOB.US,D,20070706,000000,12.3654,12.3801,12.2652,12.3006,14844.472746902,0
+CNOB.US,D,20070709,000000,12.3173,12.4862,12.2388,12.3566,16809.212316338,0
+CNOB.US,D,20070710,000000,12.3173,12.3958,12.1877,12.2298,18191.656013383,0
+CNOB.US,D,20070711,000000,12.2555,12.4549,12.2388,12.3958,24849.374554374,0
+CNOB.US,D,20070712,000000,12.3958,12.3958,12.3173,12.3958,24410.616650525,0
+CNOB.US,D,20070713,000000,12.3232,12.5118,12.3232,12.3801,5978.7126897926,0
+CNOB.US,D,20070716,000000,12.4391,12.4391,12.2221,12.3006,6618.0165496922,0
+CNOB.US,D,20070717,000000,12.2053,12.2652,11.781,11.781,58823.081109193,0
+CNOB.US,D,20070718,000000,11.834,11.834,11.5305,11.6935,13382.62506726,0
+CNOB.US,D,20070719,000000,11.6424,11.9165,11.6424,11.7446,16268.6544348,0
+CNOB.US,D,20070720,000000,11.6847,11.7898,11.3791,11.5305,18138.720024983,0
+CNOB.US,D,20070723,000000,11.4892,11.8831,11.4047,11.6935,15090.828692914,0
+CNOB.US,D,20070724,000000,11.781,11.9421,11.5796,11.5796,14176.66489325,0
+CNOB.US,D,20070725,000000,11.7279,11.7279,11.3724,11.4116,16922.210291576,0
+CNOB.US,D,20070726,000000,11.3724,11.3791,10.829,10.8831,40532.67911745,0
+CNOB.US,D,20070727,000000,10.9735,11.4274,10.7416,11.4116,21244.637344335,0
+CNOB.US,D,20070730,000000,11.554,11.9086,11.4618,11.5639,64873.05378337,0
+CNOB.US,D,20070731,000000,11.5305,11.7368,11.2052,11.4274,26118.82027618,0
+CNOB.US,D,20070801,000000,11.2976,11.4274,11.0816,11.2721,19750.213671832,0
+CNOB.US,D,20070802,000000,11.4116,11.4705,11.2721,11.4705,14477.992827214,0
+CNOB.US,D,20070803,000000,11.331,11.6021,11.0412,11.0747,13051.775139764,0
+CNOB.US,D,20070806,000000,10.9479,10.9568,9.80157,9.83301,65532.717638807,0
+CNOB.US,D,20070807,000000,9.71022,9.71022,9.3281,9.3281,39722.35129503,0
+CNOB.US,D,20070808,000000,9.33792,9.33792,8.71955,8.81867,182166.98807895,0
+CNOB.US,D,20070809,000000,8.68488,9.41454,8.23163,8.98242,29037.425636582,0
+CNOB.US,D,20070810,000000,8.46975,9.43812,8.33035,9.37524,31675.063058556,0
+CNOB.US,D,20070813,000000,9.34676,10.1484,9.26218,10.049,62130.562384373,0
+CNOB.US,D,20070814,000000,10.1227,10.3311,9.91649,10.0639,28988.561647291,0
+CNOB.US,D,20070815,000000,9.87623,9.99518,9.6778,9.75246,19969.083623867,0
+CNOB.US,D,20070816,000000,9.46071,10.0323,9.46071,9.90769,23850.716773225,0
+CNOB.US,D,20070817,000000,9.91649,10.1404,9.83301,9.8497,42314.178727043,0
+CNOB.US,D,20070820,000000,9.82614,10.1738,9.444,10.0963,32642.16284662,0
+CNOB.US,D,20070821,000000,9.91649,10.2397,9.91649,10.224,36301.872044612,0
+CNOB.US,D,20070822,000000,10.1484,10.5315,10.1484,10.5315,25490.714413827,0
+CNOB.US,D,20070823,000000,10.4372,10.6708,10.3478,10.4961,35681.910180474,0
+CNOB.US,D,20070824,000000,10.5707,10.7416,10.4961,10.7416,25216.872473839,0
+CNOB.US,D,20070827,000000,10.829,10.8625,9.76916,9.9607,61163.462596309,0
+CNOB.US,D,20070828,000000,9.94213,10.0403,9.77505,9.89199,170005.96274398,0
+CNOB.US,D,20070829,000000,9.86739,9.9607,9.78388,9.90769,9779.9238567747,0
+CNOB.US,D,20070830,000000,9.91649,10.1484,9.87623,9.90769,9175.2319892902,0
+CNOB.US,D,20070831,000000,9.91649,9.95186,9.83301,9.91649,22343.059103622,0
+CNOB.US,D,20070904,000000,9.83301,10.3212,9.83301,10.2652,234079.88670247,0
+CNOB.US,D,20070905,000000,10.0717,10.2555,9.95186,10.2082,7743.9243029546,0
+CNOB.US,D,20070906,000000,10.3212,10.3212,9.90769,9.97839,17449.534176015,0
+CNOB.US,D,20070907,000000,10.0323,10.1404,9.83301,9.9607,25274.898461123,0
+CNOB.US,D,20070910,000000,10.0029,10.0963,9.92539,9.98624,9195.5919848284,0
+CNOB.US,D,20070911,000000,10.1051,10.113,9.91649,9.91649,21886.995203566,0
+CNOB.US,D,20070912,000000,9.85954,10.0029,9.85954,9.93418,24138.810710091,0
+CNOB.US,D,20070913,000000,10.0099,10.1227,9.94213,10.0186,20231.72756631,0
+CNOB.US,D,20070914,000000,10.0884,10.2397,10.0639,10.2328,32466.048885215,0
+CNOB.US,D,20070917,000000,10.0403,10.2171,10.0403,10.1905,7413.0743754589,0
+CNOB.US,D,20070918,000000,10.1984,10.2741,10.1227,10.1227,24075.694723922,0
+CNOB.US,D,20070919,000000,10.049,10.1738,10.0323,10.0884,19601.585704402,0
+CNOB.US,D,20070920,000000,10.0099,10.3802,10.0029,10.0796,15234.366661459,0
+CNOB.US,D,20070921,000000,10.0639,10.2397,10.0639,10.1317,12347.319294141,0
+CNOB.US,D,20070924,000000,10.1051,10.1651,10.0099,10.0099,11814.905410819,0
+CNOB.US,D,20070925,000000,10.0029,10.113,9.91649,9.91649,13389.751065698,0
+CNOB.US,D,20070926,000000,9.9607,10.0403,9.95186,10.0029,3655.637198884,0
+CNOB.US,D,20070927,000000,10.0099,10.0639,9.91649,9.95186,7078.1524488554,0
+CNOB.US,D,20070928,000000,9.95186,10.0256,9.87623,9.91649,96305.83289502,0
+CNOB.US,D,20071001,000000,9.93418,9.95186,9.83301,9.8497,44298.26029224,0
+CNOB.US,D,20071002,000000,9.89199,10.1651,9.83301,9.90769,14911.660732178,0
+CNOB.US,D,20071003,000000,9.91649,10.0796,9.84185,9.88211,26255.232246287,0
+CNOB.US,D,20071004,000000,9.85954,9.95186,9.83301,9.89979,17856.734086779,0
+CNOB.US,D,20071005,000000,9.87623,9.99518,9.83301,9.84185,11934.011384716,0
+CNOB.US,D,20071008,000000,9.97054,9.97054,9.83301,9.8497,11008.649587505,0
+CNOB.US,D,20071009,000000,9.84185,9.92539,9.84185,9.86739,27093.046062684,0
+CNOB.US,D,20071010,000000,9.83301,9.91649,9.75246,9.76916,27129.694054653,0
+CNOB.US,D,20071011,000000,9.75246,9.83301,9.50295,9.61198,48811.053303282,0
+CNOB.US,D,20071012,000000,9.66896,9.6945,9.58645,9.60314,48870.097290344,0
+CNOB.US,D,20071015,000000,9.60314,9.65127,9.51081,9.54617,7763.266298716,0
+CNOB.US,D,20071016,000000,9.52947,9.66896,9.42928,9.54617,137720.09981927,0
+CNOB.US,D,20071017,000000,9.54617,9.60314,9.42928,9.50295,20540.181498714,0
+CNOB.US,D,20071018,000000,9.42928,9.58645,9.4224,9.48527,29473.1295411,0
+CNOB.US,D,20071019,000000,9.42928,9.46071,9.42928,9.45187,10889.543613606,0
+CNOB.US,D,20071022,000000,9.42928,9.46071,9.38408,9.46071,31092.767186163,0
+CNOB.US,D,20071023,000000,9.444,9.4951,9.33792,9.40767,36517.687997317,0
+CNOB.US,D,20071024,000000,9.34676,9.41454,9.33792,9.34676,13014.109148017,0
+CNOB.US,D,20071025,000000,9.34676,9.37524,9.25374,9.27977,80668.338321905,0
+CNOB.US,D,20071026,000000,9.35658,9.4224,9.33792,9.34676,35012.066327267,0
+CNOB.US,D,20071029,000000,9.34676,9.57957,9.33792,9.57957,27584.739954931,0
+CNOB.US,D,20071030,000000,9.53831,9.53831,9.3222,9.33792,22324.735107637,0
+CNOB.US,D,20071031,000000,9.40767,9.53831,9.33792,9.46071,26491.40819453,0
+CNOB.US,D,20071101,000000,9.46071,9.46071,9.29677,9.37524,48022.103476178,0
+CNOB.US,D,20071102,000000,9.35658,9.50295,9.33792,9.41454,38603.569540206,0
+CNOB.US,D,20071105,000000,9.39293,9.39293,9.25374,9.25374,12205.817325152,0
+CNOB.US,D,20071106,000000,9.23919,9.28851,9.17457,9.19863,30680.477276515,0
+CNOB.US,D,20071107,000000,9.17457,9.27093,9.17457,9.27093,10578.035681872,0
+CNOB.US,D,20071108,000000,9.17457,9.38408,9.17457,9.27977,31104.983183486,0
+CNOB.US,D,20071109,000000,9.23144,9.3281,9.17457,9.27093,22579.235051864,0
+CNOB.US,D,20071112,000000,9.24686,9.35658,9.13251,9.17457,43503.202466473,0
+CNOB.US,D,20071113,000000,9.14116,9.33792,9.09941,9.28851,29348.933568316,0
+CNOB.US,D,20071114,000000,9.38408,9.63852,9.33792,9.46759,59800.360895026,0
+CNOB.US,D,20071115,000000,9.42928,9.63852,9.33792,9.60314,26471.048198992,0
+CNOB.US,D,20071116,000000,9.54617,9.71022,9.54617,9.64539,124112.49680131,0
+CNOB.US,D,20071119,000000,9.66012,9.66012,9.35658,9.50295,14289.662868486,0
+CNOB.US,D,20071120,000000,9.46759,9.87623,9.46759,9.71022,48503.617370656,0
+CNOB.US,D,20071121,000000,9.66896,9.79273,9.62181,9.73478,5687.5647535964,0
+CNOB.US,D,20071123,000000,9.7613,9.97839,9.7613,9.97839,3387.9032575566,0
+CNOB.US,D,20071126,000000,9.94213,10.1651,9.55403,9.75246,44855.10617021,0
+CNOB.US,D,20071127,000000,9.79273,9.90769,9.75246,9.89979,11606.215456552,0
+CNOB.US,D,20071128,000000,9.91649,9.91649,9.71022,9.81729,6013.3246822076,0
+CNOB.US,D,20071129,000000,9.8497,9.98624,9.8497,9.92539,9254.6359718891,0
+CNOB.US,D,20071130,000000,9.89199,9.97054,9.83301,9.89979,30094.109405015,0
+CNOB.US,D,20071203,000000,9.89979,9.91649,9.66896,9.85954,32049.686976459,0
+CNOB.US,D,20071204,000000,9.80157,9.85954,9.71022,9.81729,17939.192068709,0
+CNOB.US,D,20071205,000000,9.81729,9.93418,9.78388,9.89199,22610.793044949,0
+CNOB.US,D,20071206,000000,9.8497,9.98624,9.8497,9.95186,7752.0683011699,0
+CNOB.US,D,20071207,000000,9.87623,9.91649,9.87623,9.89199,43023.724571549,0
+CNOB.US,D,20071210,000000,9.86739,9.90769,9.83301,9.87623,18071.532039707,0
+CNOB.US,D,20071211,000000,9.83301,9.97054,9.83301,9.89199,10021.189803902,0
+CNOB.US,D,20071212,000000,9.98624,10.0029,9.83301,9.87623,123964.88683366,0
+CNOB.US,D,20071213,000000,9.83301,9.87623,9.71022,9.71022,18539.811937085,0
+CNOB.US,D,20071214,000000,9.57073,9.88211,9.57073,9.79273,14151.214898827,0
+CNOB.US,D,20071217,000000,9.74263,9.92539,9.71022,9.79273,17377.256191854,0
+CNOB.US,D,20071218,000000,9.81139,9.8497,9.71022,9.77505,13070.099135748,0
+CNOB.US,D,20071219,000000,9.74263,9.79273,9.39883,9.50295,34938.77034333,0
+CNOB.US,D,20071220,000000,9.42928,9.51966,9.29677,9.34676,20777.375446734,0
+CNOB.US,D,20071221,000000,9.36543,9.4224,9.09264,9.28851,21667.107251753,0
+CNOB.US,D,20071224,000000,9.27093,9.38408,9.17457,9.25374,9207.8079821513,0
+CNOB.US,D,20071226,000000,9.23144,9.50295,9.19195,9.35658,45053.616126707,0
+CNOB.US,D,20071227,000000,9.23919,9.31435,9.17457,9.17457,12143.71933876,0
+CNOB.US,D,20071228,000000,9.17457,9.4224,9.17457,9.35658,27704.863928606,0
+CNOB.US,D,20071231,000000,9.23919,9.35658,9.09264,9.14116,56899.061530833,0
+CNOB.US,D,20080102,000000,9.09264,9.26218,9.09264,9.11435,22595.523048296,0
+CNOB.US,D,20080103,000000,9.11435,9.16788,9.09264,9.09941,13480.353045843,0
+CNOB.US,D,20080104,000000,9.01503,9.10766,8.88969,8.95,19191.331794308,0
+CNOB.US,D,20080107,000000,8.95,9.15825,8.95,9.01503,11271.293529948,0
+CNOB.US,D,20080108,000000,9.09264,9.14873,9.00747,9.01503,17177.72823558,0
+CNOB.US,D,20080109,000000,9.11435,9.11435,8.80226,8.93389,19599.549704849,0
+CNOB.US,D,20080110,000000,8.93389,9.05845,8.8447,8.85334,36250.972055767,0
+CNOB.US,D,20080111,000000,8.89901,8.89901,8.40618,8.47859,46912.483719345,0
+CNOB.US,D,20080114,000000,8.46975,8.95836,8.46975,8.86159,38341.943597539,0
+CNOB.US,D,20080115,000000,8.81051,8.81051,8.63793,8.67564,11884.129395647,0
+CNOB.US,D,20080116,000000,8.52102,9.41454,8.52102,8.91572,42476.040691572,0
+CNOB.US,D,20080117,000000,8.92476,9.13251,8.60481,8.99804,10647.259666702,0
+CNOB.US,D,20080118,000000,8.97397,8.97397,8.46975,8.51287,14492.244824092,0
+CNOB.US,D,20080122,000000,8.23163,8.71129,8.22299,8.22299,17385.40019007,0
+CNOB.US,D,20080123,000000,8.05806,8.54528,8.05806,8.47859,30166.387389175,0
+CNOB.US,D,20080124,000000,8.70215,8.76051,8.05806,8.70215,49759.829095363,0
+CNOB.US,D,20080125,000000,8.67564,8.69284,8.42201,8.51287,7869.1382755146,0
+CNOB.US,D,20080128,000000,8.55226,8.72829,8.28065,8.60481,9184.3939872824,0
+CNOB.US,D,20080129,000000,8.74293,8.74293,8.49568,8.51287,4748.9689592853,0
+CNOB.US,D,20080130,000000,8.43006,8.49568,8.34735,8.49568,10074.125792302,0
+CNOB.US,D,20080131,000000,8.76787,8.9663,8.57034,8.9663,12225.159320912,0
+CNOB.US,D,20080201,000000,8.92476,9.26218,8.87485,9.24686,10592.287678749,0
+CNOB.US,D,20080204,000000,9.33792,9.33792,9.15825,9.19863,5833.1387216945,0
+CNOB.US,D,20080205,000000,9.17457,9.3222,9.12387,9.12387,35305.250263018,0
+CNOB.US,D,20080206,000000,9.27977,9.30561,9.05845,9.09941,7335.7063924137,0
+CNOB.US,D,20080207,000000,9.33792,9.33792,9.10766,9.12387,3900.9751451193,0
+CNOB.US,D,20080208,000000,9.08331,9.30561,9.08331,9.25374,1835.4535977688,0
+CNOB.US,D,20080211,000000,9.39293,9.39293,9.31435,9.31435,3536.5312249855,0
+CNOB.US,D,20080212,000000,9.23144,9.35658,9.22279,9.28851,1643.0516399328,0
+CNOB.US,D,20080213,000000,9.25374,9.27977,8.93389,9.17457,9387.9939426644,0
+CNOB.US,D,20080214,000000,9.09264,9.20649,9.08331,9.11435,3175.1413041824,0
+CNOB.US,D,20080215,000000,9.07554,9.38408,9.04233,9.29677,9580.3959005003,0
+CNOB.US,D,20080219,000000,9.38408,9.4224,9.09264,9.4224,11976.767375346,0
+CNOB.US,D,20080220,000000,9.38408,9.4224,9.37524,9.37524,4761.1849566083,0
+CNOB.US,D,20080221,000000,9.33792,9.40767,9.09264,9.27093,5225.3928548792,0
+CNOB.US,D,20080222,000000,9.19863,9.4224,9.10766,9.33792,5810.7427266025,0
+CNOB.US,D,20080225,000000,9.21425,9.34676,8.93389,9.25374,42730.540635799,0
+CNOB.US,D,20080226,000000,9.21425,9.21425,8.74293,9.01503,5687.5647535964,0
+CNOB.US,D,20080227,000000,8.98242,9.25374,8.95,8.95,7907.8222670372,0
+CNOB.US,D,20080228,000000,9.09264,9.20649,8.87485,9.05845,4751.0049588391,0
+CNOB.US,D,20080229,000000,9.09264,9.21425,8.80226,9.21425,2712.9694054653,0
+CNOB.US,D,20080303,000000,9.21425,9.38408,9.19863,9.23919,8284.4821844939,0
+CNOB.US,D,20080304,000000,9.00747,9.16788,9.00747,9.12387,6534.5405679855,0
+CNOB.US,D,20080305,000000,9.0502,9.15825,8.46975,9.04233,7393.7323796976,0
+CNOB.US,D,20080306,000000,9.03311,9.19195,8.70215,8.98242,5419.830812269,0
+CNOB.US,D,20080307,000000,8.76787,9.13251,8.68488,8.91572,12853.265183266,0
+CNOB.US,D,20080310,000000,8.9663,8.9663,8.85334,8.94244,2510.3874498602,0
+CNOB.US,D,20080311,000000,9.11435,9.27093,8.9663,9.25374,16067.090478972,0
+CNOB.US,D,20080312,000000,9.10766,9.22279,9.09264,9.14116,1997.3155622975,0
+CNOB.US,D,20080313,000000,9.08331,9.09264,8.92476,8.94244,7673.6823183478,0
+CNOB.US,D,20080314,000000,8.95,9.0502,8.92476,8.98242,16505.848382819,0
+CNOB.US,D,20080317,000000,8.81051,8.9663,8.76787,8.9663,7059.8284528712,0
+CNOB.US,D,20080318,000000,8.72829,9.33792,8.72829,9.09264,20019.983612713,0
+CNOB.US,D,20080319,000000,9.10766,9.10766,8.72829,8.95836,12572.297244839,0
+CNOB.US,D,20080320,000000,8.95836,9.38408,8.95836,9.38408,2662.0694166197,0
+CNOB.US,D,20080324,000000,9.0502,9.18331,9.01503,9.10766,10260.419751475,0
+CNOB.US,D,20080325,000000,9.23919,9.25374,9.05845,9.05845,8479.9381416606,0
+CNOB.US,D,20080326,000000,9.05845,9.13251,8.89901,9.0502,12396.183283433,0
+CNOB.US,D,20080327,000000,9.17457,9.17457,8.88213,9.00747,16264.582435691,0
+CNOB.US,D,20080328,000000,9.07554,9.09941,8.85334,8.85334,11255.005533517,0
+CNOB.US,D,20080331,000000,8.86916,8.86916,8.77721,8.77721,15554.018591408,0
+CNOB.US,D,20080401,000000,8.78536,8.81867,8.46975,8.62151,83577.781684314,0
+CNOB.US,D,20080402,000000,8.60481,8.80226,8.26425,8.26425,17958.534064471,0
+CNOB.US,D,20080403,000000,8.3892,8.3892,8.15727,8.30579,12628.287232569,0
+CNOB.US,D,20080404,000000,8.23163,8.54528,8.23163,8.48674,2673.2674141658,0
+CNOB.US,D,20080407,000000,8.49568,8.58743,8.26425,8.48674,8828.0940653638,0
+CNOB.US,D,20080408,000000,8.5612,8.61287,8.34735,8.57034,9906.1558291116,0
+CNOB.US,D,20080409,000000,8.37278,8.55226,8.34735,8.54528,9316.7339582807,0
+CNOB.US,D,20080410,000000,8.44548,8.60481,8.15727,8.43753,14524.820816952,0
+CNOB.US,D,20080411,000000,8.38006,8.40618,8.26425,8.30579,1814.0756024537,0
+CNOB.US,D,20080414,000000,8.33035,8.3892,8.18988,8.18988,13906.894952369,0
+CNOB.US,D,20080415,000000,8.10726,8.67564,8.09912,8.43006,15204.844667929,0
+CNOB.US,D,20080416,000000,8.57034,8.57034,8.10726,8.10726,23341.716884769,0
+CNOB.US,D,20080417,000000,8.18193,8.42201,8.05806,8.17338,17094.252253873,0
+CNOB.US,D,20080418,000000,8.18988,8.42201,8.05806,8.28939,13863.120961961,0
+CNOB.US,D,20080421,000000,8.26425,8.26425,8.12407,8.18193,9011.3340252076,0
+CNOB.US,D,20080422,000000,8.12407,8.12407,8.05806,8.05806,9177.267988844,0
+CNOB.US,D,20080423,000000,8.08262,8.08262,8.04961,8.04961,8649.9441044046,0
+CNOB.US,D,20080424,000000,8.17338,8.25599,8.05806,8.16542,8265.1401887326,0
+CNOB.US,D,20080425,000000,8.26425,8.35589,8.05806,8.27299,1799.8236055769,0
+CNOB.US,D,20080428,000000,8.37278,8.37278,7.53733,8.22299,34289.286485661,0
+CNOB.US,D,20080429,000000,8.11572,8.67564,7.99155,8.0662,30196.927382483,0
+CNOB.US,D,20080430,000000,8.18193,8.18193,7.85963,8.04961,17652.11613162,0
+CNOB.US,D,20080501,000000,8.14057,8.51287,8.00855,8.51287,57467.105406349,0
+CNOB.US,D,20080502,000000,8.51287,8.51287,8.26425,8.43006,9531.5319112087,0
+CNOB.US,D,20080505,000000,8.46975,8.46975,8.33035,8.38006,19057.973823534,0
+CNOB.US,D,20080506,000000,8.43753,8.43753,8.26425,8.35589,2693.6274097039,0
+CNOB.US,D,20080507,000000,8.26425,8.26425,8.14057,8.14057,6894.9124890117,0
+CNOB.US,D,20080508,000000,8.14057,8.23163,8.09912,8.14057,9274.9959674274,0
+CNOB.US,D,20080509,000000,8.10726,8.10726,8.04137,8.09912,7713.3843096473,0
+CNOB.US,D,20080512,000000,8.05806,8.11572,8.0167,8.09912,23133.026930504,0
+CNOB.US,D,20080513,000000,8.25599,8.25599,7.9836,7.9836,3265.7432843274,0
+CNOB.US,D,20080514,000000,8.0167,8.14057,8.0167,8.05806,8748.6900827649,0
+CNOB.US,D,20080515,000000,7.9836,8.09912,7.87623,8.00001,7699.1323127706,0
+CNOB.US,D,20080516,000000,7.95884,8.09912,7.95884,8.09912,3799.1751674282,0
+CNOB.US,D,20080519,000000,7.9836,8.0331,7.97535,7.97535,8956.3620372545,0
+CNOB.US,D,20080520,000000,8.00855,8.09077,7.97535,8.04961,6687.240534522,0
+CNOB.US,D,20080521,000000,8.04961,8.05806,7.87623,7.87623,16842.806308977,0
+CNOB.US,D,20080522,000000,7.87623,7.89264,7.85148,7.85963,3626.1152053535,0
+CNOB.US,D,20080523,000000,7.84294,7.84294,7.44637,7.61179,47671.91155292,0
+CNOB.US,D,20080527,000000,7.91739,8.05806,7.53733,7.85148,10124.007781371,0
+CNOB.US,D,20080528,000000,7.85148,7.94215,7.70256,7.70256,8108.3682230885,0
+CNOB.US,D,20080529,000000,7.78497,8.05806,7.65305,8.02476,23026.136953928,0
+CNOB.US,D,20080530,000000,8.04961,8.26425,7.96671,7.99155,129706.40557544,0
+CNOB.US,D,20080602,000000,7.94215,8.02476,7.76886,8.0167,9889.867832681,0
+CNOB.US,D,20080603,000000,7.89264,7.89264,7.47957,7.63614,27320.060012934,0
+CNOB.US,D,20080604,000000,7.61179,7.79361,7.61179,7.68606,24061.442727047,0
+CNOB.US,D,20080605,000000,7.75196,8.04961,7.6614,7.90923,4639.024983379,0
+CNOB.US,D,20080606,000000,7.69411,7.99155,7.69411,7.91739,2203.9695170102,0
+CNOB.US,D,20080609,000000,8.09077,8.09912,7.90059,8.00855,11591.963459674,0
+CNOB.US,D,20080610,000000,8.00855,8.0331,8.00855,8.0167,7076.1164493017,0
+CNOB.US,D,20080611,000000,8.0167,8.0331,7.86759,8.0167,8566.4681226979,0
+CNOB.US,D,20080612,000000,7.94215,8.02476,7.91739,8.0167,6413.3985945332,0
+CNOB.US,D,20080613,000000,8.0167,8.0167,7.60315,7.76886,6900.0024878962,0
+CNOB.US,D,20080616,000000,7.99155,8.0167,7.76886,7.78497,11375.129507193,0
+CNOB.US,D,20080617,000000,7.75196,8.0167,7.68606,7.70256,9034.7480200766,0
+CNOB.US,D,20080618,000000,7.61179,7.69411,7.52869,7.63614,8141.9622157265,0
+CNOB.US,D,20080619,000000,7.56218,7.76886,7.47957,7.64431,10307.247741214,0
+CNOB.US,D,20080620,000000,7.95079,7.95079,7.61179,7.73566,5237.6088522022,0
+CNOB.US,D,20080623,000000,7.52869,7.74372,7.49588,7.52053,27756.78191723,0
+CNOB.US,D,20080624,000000,7.47957,7.6778,7.47957,7.64431,10070.053793194,0
+CNOB.US,D,20080625,000000,7.58684,7.6778,7.19018,7.38851,95131.061152466,0
+CNOB.US,D,20080626,000000,7.3553,7.43811,7.10767,7.39676,34391.086463352,0
+CNOB.US,D,20080627,000000,7.23978,7.37201,6.85943,6.85943,20670.485470158,0
+CNOB.US,D,20080630,000000,6.90099,7.43811,6.90099,7.23144,72904.054023413,0
+CNOB.US,D,20080701,000000,7.23144,7.71896,7.23144,7.46277,36681.585961399,0
+CNOB.US,D,20080702,000000,7.47957,7.93399,7.3553,7.80992,186492.46913103,0
+CNOB.US,D,20080703,000000,7.74372,7.84294,7.42142,7.69411,14186.844891019,0
+CNOB.US,D,20080707,000000,7.50423,7.50423,7.10767,7.31385,12767.753202005,0
+CNOB.US,D,20080708,000000,7.28104,7.43811,7.28104,7.43811,3936.6051373111,0
+CNOB.US,D,20080709,000000,7.46277,7.57869,7.3553,7.43811,19009.109834242,0
+CNOB.US,D,20080710,000000,7.42977,7.47957,7.42142,7.43811,2972.5593485773,0
+CNOB.US,D,20080711,000000,7.36385,7.68606,7.3553,7.68606,15220.114664583,0
+CNOB.US,D,20080714,000000,7.51237,7.57869,7.38851,7.39676,2298.6434962629,0
+CNOB.US,D,20080715,000000,7.28104,7.42142,7.03311,7.2725,26310.20423424,0
+CNOB.US,D,20080716,000000,7.42142,7.42977,6.97506,6.97506,11790.473416172,0
+CNOB.US,D,20080717,000000,6.95894,7.47957,6.95894,7.47957,18719.997897598,0
+CNOB.US,D,20080718,000000,7.47957,7.47957,7.21503,7.37201,9087.6840084759,0
+CNOB.US,D,20080721,000000,7.3553,7.47957,7.3056,7.3553,10014.063805464,0
+CNOB.US,D,20080722,000000,7.3389,7.47957,7.3389,7.45452,19403.075747905,0
+CNOB.US,D,20080723,000000,7.44637,7.47103,7.42977,7.42977,1697.0056281091,0
+CNOB.US,D,20080724,000000,7.46277,7.61965,7.41336,7.54529,15381.976629111,0
+CNOB.US,D,20080725,000000,7.43811,7.56218,7.43811,7.48753,16562.856370326,0
+CNOB.US,D,20080728,000000,7.48753,7.63614,7.48753,7.52053,7556.6123440032,0
+CNOB.US,D,20080729,000000,7.52053,7.59489,7.45452,7.50423,1793.7156069155,0
+CNOB.US,D,20080730,000000,7.50423,7.64431,7.43811,7.61179,39273.413393412,0
+CNOB.US,D,20080731,000000,7.60315,8.0167,7.55383,7.94215,37725.035732732,0
+CNOB.US,D,20080801,000000,7.9836,8.48674,7.9836,8.48674,46647.803777349,0
+CNOB.US,D,20080804,000000,8.55226,9.02368,8.37278,8.79519,11525.793474175,0
+CNOB.US,D,20080805,000000,8.70215,8.8447,8.60481,8.79519,18820.779875513,0
+CNOB.US,D,20080806,000000,8.8279,8.8447,8.67564,8.77721,25294.240456883,0
+CNOB.US,D,20080807,000000,8.83616,8.98242,8.8279,8.8279,17947.336066924,0
+CNOB.US,D,20080808,000000,8.66032,9.02368,8.66032,9.00747,8623.476110205,0
+CNOB.US,D,20080811,000000,8.81051,9.09264,8.81051,8.99804,15817.680533629,0
+CNOB.US,D,20080812,000000,8.86916,9.07554,8.86916,9.05845,6803.2925090898,0
+CNOB.US,D,20080813,000000,8.8279,9.08331,8.81867,8.90649,4962.7489124364,0
+CNOB.US,D,20080814,000000,8.99804,9.08331,8.88213,9.05845,7829.4362842151,0
+CNOB.US,D,20080815,000000,9.09264,9.16788,8.88213,8.89901,66885.63934232,0
+CNOB.US,D,20080818,000000,8.88969,9.16788,8.88969,8.99086,8574.6121209133,0
+CNOB.US,D,20080819,000000,9.00747,9.01503,8.76051,8.93389,7945.4882587829,0
+CNOB.US,D,20080820,000000,8.91572,9.25374,8.88213,9.09264,13420.291059006,0
+CNOB.US,D,20080821,000000,9.04233,9.04233,8.95,8.95,2540.9274431675,0
+CNOB.US,D,20080822,000000,8.94244,8.94244,8.8447,8.88969,3146.6373104289,0
+CNOB.US,D,20080825,000000,8.88213,8.92476,8.88213,8.88213,3231.1312919124,0
+CNOB.US,D,20080826,000000,8.85334,8.94244,8.85334,8.88213,10161.673773116,0
+CNOB.US,D,20080827,000000,8.80226,8.88969,8.77721,8.88213,5928.8307007241,0
+CNOB.US,D,20080828,000000,8.76787,8.89901,8.71955,8.80226,8758.870080534,0
+CNOB.US,D,20080829,000000,8.71129,8.74293,8.67564,8.74293,14738.600770103,0
+CNOB.US,D,20080902,000000,8.72829,8.8447,8.72829,8.80226,19038.631827772,0
+CNOB.US,D,20080903,000000,8.87485,8.87485,8.81051,8.87485,6710.654529391,0
+CNOB.US,D,20080904,000000,8.8447,8.8447,8.69284,8.79519,10677.799660009,0
+CNOB.US,D,20080905,000000,8.69284,8.88213,8.68488,8.88213,5545.044784829,0
+CNOB.US,D,20080908,000000,8.87485,9.09264,8.87485,8.92476,19677.935687671,0
+CNOB.US,D,20080909,000000,8.92476,9.00747,8.88213,8.95836,7782.6082944773,0
+CNOB.US,D,20080910,000000,8.88969,8.9663,8.88213,8.92476,5327.1928325702,0
+CNOB.US,D,20080911,000000,8.79519,9.02368,8.71955,9.00747,27488.029976125,0
+CNOB.US,D,20080912,000000,8.8279,9.00747,8.8279,8.99804,5955.2986949238,0
+CNOB.US,D,20080915,000000,9.00747,9.00747,8.69284,8.95,5752.7167393187,0
+CNOB.US,D,20080916,000000,8.9663,8.9663,8.49568,8.67564,17160.422239373,0
+CNOB.US,D,20080917,000000,8.50374,8.50374,8.26425,8.40618,11008.649587505,0
+CNOB.US,D,20080918,000000,8.28065,8.67564,8.13242,8.67564,19198.457792746,0
+CNOB.US,D,20080919,000000,8.71955,8.71955,8.50374,8.67564,10586.179680087,0
+CNOB.US,D,20080922,000000,8.54528,8.54528,8.50374,8.51287,6098.836663468,0
+CNOB.US,D,20080923,000000,8.51287,8.55226,8.50374,8.55226,6772.7525157825,0
+CNOB.US,D,20080924,000000,8.50374,8.50374,8.50374,8.50374,829.66981818168,0
+CNOB.US,D,20080925,000000,8.42201,8.42201,8.41346,8.41346,602.65586793074,0
+CNOB.US,D,20080926,000000,8.2396,8.3892,8.02476,8.2396,18799.401880198,0
+CNOB.US,D,20080929,000000,8.29735,8.52888,7.85148,8.52102,6153.8086514211,0
+CNOB.US,D,20080930,000000,8.37278,8.38006,7.86759,8.38006,9204.7539828206,0
+CNOB.US,D,20081001,000000,8.16542,8.18193,8.04137,8.04137,602.65586793074,0
+CNOB.US,D,20081002,000000,8.34735,8.43006,7.73566,7.85148,9056.1260153917,0
+CNOB.US,D,20081003,000000,7.80992,8.00001,7.69411,7.69411,5829.0667225869,0
+CNOB.US,D,20081006,000000,7.65305,7.65305,6.40501,7.14873,49875.88106993,0
+CNOB.US,D,20081007,000000,6.77711,6.9835,6.61139,6.6281,8055.4322346892,0
+CNOB.US,D,20081008,000000,6.64459,7.02466,6.61139,6.93409,22012.209176126,0
+CNOB.US,D,20081009,000000,6.6612,6.74401,6.52878,6.61139,8608.2061135513,0
+CNOB.US,D,20081010,000000,6.19853,6.50433,6.0165,6.48762,36976.805896704,0
+CNOB.US,D,20081013,000000,6.36375,7.03311,6.36375,7.03311,22615.883043833,0
+CNOB.US,D,20081014,000000,7.36385,7.36385,7.14057,7.28104,5589.8367750131,0
+CNOB.US,D,20081015,000000,7.02466,7.23144,7.02466,7.02466,14263.194874287,0
+CNOB.US,D,20081016,000000,7.02466,7.10767,6.64459,7.06601,14852.616745118,0
+CNOB.US,D,20081017,000000,6.79362,6.81837,6.52878,6.81837,9439.9119312868,0
+CNOB.US,D,20081020,000000,6.67761,7.10767,6.67761,7.10767,4959.6949131057,0
+CNOB.US,D,20081021,000000,6.90924,7.26484,6.90924,7.10767,11884.129395647,0
+CNOB.US,D,20081022,000000,6.90924,7.16503,6.90924,7.14057,1768.2656124927,0
+CNOB.US,D,20081023,000000,7.04155,7.06601,6.61139,6.85943,8592.9361168976,0
+CNOB.US,D,20081024,000000,6.60354,6.6281,6.00825,6.17347,12587.567241493,0
+CNOB.US,D,20081027,000000,6.15698,6.47948,6.15698,6.42123,7651.2863232558,0
+CNOB.US,D,20081028,000000,6.36375,6.56198,6.36375,6.42123,6518.252571555,0
+CNOB.US,D,20081029,000000,6.58684,6.69411,6.44626,6.6281,2735.3654005573,0
+CNOB.US,D,20081030,000000,6.9503,6.9503,6.80943,6.80943,3317.6612729499,0
+CNOB.US,D,20081031,000000,6.97506,8.43006,6.97506,8.43006,7452.7763667583,0
+CNOB.US,D,20081103,000000,8.14057,8.42201,7.99155,8.42201,65455.349655761,0
+CNOB.US,D,20081104,000000,8.43006,8.43006,8.19814,8.37278,30312.97935705,0
+CNOB.US,D,20081105,000000,8.26425,8.26425,8.13242,8.13242,7382.5343821516,0
+CNOB.US,D,20081106,000000,7.86759,8.05806,7.45452,7.79361,1923.001578583,0
+CNOB.US,D,20081107,000000,7.9836,7.9836,7.41336,7.56218,9872.5618364736,0
+CNOB.US,D,20081110,000000,7.44637,7.89264,7.44637,7.52053,9355.4179498032,0
+CNOB.US,D,20081111,000000,7.56218,7.82662,7.43811,7.43811,9069.3600124915,0
+CNOB.US,D,20081112,000000,7.31385,7.45452,7.31385,7.45452,1450.6496820969,0
+CNOB.US,D,20081113,000000,7.42977,7.43811,7.37201,7.43811,1814.0756024537,0
+CNOB.US,D,20081114,000000,7.31385,7.36385,7.19018,7.19018,3305.4452756269,0
+CNOB.US,D,20081117,000000,7.11581,7.45452,6.61139,7.45452,7447.6863678739,0
+CNOB.US,D,20081118,000000,7.29765,7.29765,6.6281,7.10767,1612.5116466255,0
+CNOB.US,D,20081119,000000,6.86778,6.86778,6.6281,6.73537,10603.485676295,0
+CNOB.US,D,20081120,000000,6.61139,6.63635,6.40501,6.57023,5720.1407464575,0
+CNOB.US,D,20081121,000000,6.45472,7.37201,6.44626,6.56198,7871.1742750684,0
+CNOB.US,D,20081124,000000,6.87584,7.19018,6.42997,6.71935,1515.8016678191,0
+CNOB.US,D,20081125,000000,6.64459,6.65305,6.44626,6.44626,4237.9330712765,0
+CNOB.US,D,20081126,000000,6.54578,6.54578,6.36375,6.40501,3626.1152053535,0
+CNOB.US,D,20081128,000000,6.92564,6.92564,6.92564,6.92564,249.40994534296,0
+CNOB.US,D,20081201,000000,7.04155,7.28949,6.58684,6.58684,9770.7618587825,0
+CNOB.US,D,20081202,000000,6.40501,6.49597,6.40501,6.49597,2586.7374331285,0
+CNOB.US,D,20081204,000000,6.44626,6.44626,6.40501,6.40501,20537.127499383,0
+CNOB.US,D,20081205,000000,6.59499,7.14873,6.41356,6.48762,7657.3943219173,0
+CNOB.US,D,20081208,000000,6.40501,6.93409,6.19853,6.40501,17248.988219963,0
+CNOB.US,D,20081209,000000,6.48762,6.69411,6.48762,6.61139,15355.50863491,0
+CNOB.US,D,20081210,000000,6.47112,6.73537,6.19853,6.40501,25954.922312099,0
+CNOB.US,D,20081211,000000,6.40501,6.85118,6.40501,6.41356,9337.0939538188,0
+CNOB.US,D,20081212,000000,6.44626,6.49597,6.40501,6.49597,3752.3471776904,0
+CNOB.US,D,20081215,000000,6.41356,6.60354,6.41356,6.42997,2088.9355422194,0
+CNOB.US,D,20081216,000000,6.41356,6.69411,6.41356,6.61139,6032.6666779689,0
+CNOB.US,D,20081217,000000,6.49597,6.86778,6.44626,6.53723,2546.017442052,0
+CNOB.US,D,20081218,000000,6.52878,6.53723,6.44626,6.50433,19220.853787839,0
+CNOB.US,D,20081219,000000,6.43792,6.56198,6.42997,6.44626,12394.14728388,0
+CNOB.US,D,20081222,000000,6.52878,6.83468,6.44626,6.83468,14362.958852423,0
+CNOB.US,D,20081223,000000,6.81837,6.85943,6.81837,6.85943,5101.1968820962,0
+CNOB.US,D,20081224,000000,6.77711,6.77711,6.77711,6.77711,106.88997657555,0
+CNOB.US,D,20081226,000000,6.77711,6.85118,6.65305,6.85118,1695.9876283321,0
+CNOB.US,D,20081229,000000,6.75197,6.75197,6.52092,6.52092,1938.2715752367,0
+CNOB.US,D,20081230,000000,6.46287,7.23144,6.41356,6.84302,263123.42033772,0
+CNOB.US,D,20081231,000000,6.73537,6.76836,6.53723,6.76041,6840.9585008354,0
+CNOB.US,D,20090102,000000,6.54578,6.77711,6.45472,6.73537,3738.0951808137,0
+CNOB.US,D,20090105,000000,6.64459,6.76836,6.58684,6.70276,3273.8872825426,0
+CNOB.US,D,20090106,000000,6.77711,6.77711,6.5784,6.5784,11857.661401449,0
+CNOB.US,D,20090107,000000,6.57023,6.58684,6.57023,6.5784,12500.019260678,0
+CNOB.US,D,20090108,000000,6.58684,6.60354,6.52878,6.52878,9335.0579542651,0
+CNOB.US,D,20090109,000000,6.55334,6.69411,6.53723,6.61139,18952.101846734,0
+CNOB.US,D,20090112,000000,6.49597,6.54578,6.44626,6.45472,15521.442598547,0
+CNOB.US,D,20090113,000000,6.44626,6.5784,6.44626,6.46287,18291.41999152,0
+CNOB.US,D,20090114,000000,6.44626,7.02466,6.44626,7.02466,21181.521358167,0
+CNOB.US,D,20090115,000000,6.80943,6.80943,6.50433,6.51248,9018.460023646,0
+CNOB.US,D,20090116,000000,6.45472,6.61984,6.45472,6.57023,7248.1584115995,0
+CNOB.US,D,20090120,000000,6.45472,6.52878,6.44626,6.44626,7373.3723841594,0
+CNOB.US,D,20090121,000000,6.47948,6.54578,6.44626,6.44626,8301.7881807014,0
+CNOB.US,D,20090122,000000,6.47112,6.48762,6.3719,6.48762,44708.514202336,0
+CNOB.US,D,20090123,000000,6.44626,6.52878,5.78498,5.78498,48798.83730596,0
+CNOB.US,D,20090126,000000,5.91729,6.08242,5.89263,5.99175,14886.210737755,0
+CNOB.US,D,20090127,000000,5.99175,6.07446,5.99175,6.03291,4271.5270639145,0
+CNOB.US,D,20090128,000000,6.18988,6.19853,6.18988,6.19853,602.65586793074,0
+CNOB.US,D,20090130,000000,6.28919,6.28919,6.0165,6.04156,4017.027119687,0
+CNOB.US,D,20090202,000000,6.52878,6.61139,6.3222,6.61139,6032.6666779689,0
+CNOB.US,D,20090203,000000,6.61139,6.70276,6.3719,6.3719,152812.96451175,0
+CNOB.US,D,20090205,000000,6.41356,6.61139,6.40501,6.61139,5363.840824539,0
+CNOB.US,D,20090206,000000,6.61139,6.61139,6.61139,6.61139,9919.3898262114,0
+CNOB.US,D,20090209,000000,6.57023,6.69411,6.57023,6.67761,9555.9639058546,0
+CNOB.US,D,20090210,000000,6.69411,6.69411,6.58684,6.58684,1513.7656682652,0
+CNOB.US,D,20090212,000000,6.48762,6.55334,6.39627,6.52878,2683.4474119349,0
+CNOB.US,D,20090213,000000,6.61984,6.65305,6.5784,6.60354,4650.2229809251,0
+CNOB.US,D,20090217,000000,6.60354,6.61139,6.52878,6.52878,4062.8371096479,0
+CNOB.US,D,20090218,000000,6.57023,6.65305,6.51248,6.60354,14501.406822083,0
+CNOB.US,D,20090219,000000,6.42997,6.42997,6.40501,6.40501,2044.1435520354,0
+CNOB.US,D,20090220,000000,6.61139,6.61984,6.42997,6.42997,7323.4903950908,0
+CNOB.US,D,20090223,000000,6.42997,6.52878,6.41356,6.41356,3524.3152276626,0
+CNOB.US,D,20090224,000000,6.38861,6.40501,6.00825,6.00825,11716.159432457,0
+CNOB.US,D,20090225,000000,6.3719,6.43792,5.99175,5.99175,20748.87145298,0
+CNOB.US,D,20090226,000000,5.99175,5.99175,5.90914,5.90914,10224.789759284,0
+CNOB.US,D,20090227,000000,6.06611,6.44626,5.62809,6.43792,31461.283105405,0
+CNOB.US,D,20090302,000000,6.40501,6.40501,6.12397,6.339,5689.6007531502,0
+CNOB.US,D,20090303,000000,6.19853,6.40501,6.07446,6.40501,17064.730260343,0
+CNOB.US,D,20090304,000000,6.19853,6.19853,6.11542,6.15698,6827.7245037356,0
+CNOB.US,D,20090305,000000,5.90914,6.09116,5.67751,5.82643,25839.888337308,0
+CNOB.US,D,20090306,000000,6.05786,6.07446,5.78498,5.80167,14835.310748911,0
+CNOB.US,D,20090309,000000,5.59509,5.84303,5.58665,5.66936,21989.813181034,0
+CNOB.US,D,20090310,000000,5.66936,5.76896,5.44637,5.46267,12828.83318862,0
+CNOB.US,D,20090311,000000,5.45451,5.48743,5.39646,5.48743,5296.6528392629,0
+CNOB.US,D,20090312,000000,5.38841,5.46267,5.3387,5.37171,3632.223204015,0
+CNOB.US,D,20090313,000000,5.37171,5.38035,5.29744,5.38035,1801.8596051308,0
+CNOB.US,D,20090316,000000,5.289,5.66936,5.289,5.31376,5061.4948907968,0
+CNOB.US,D,20090317,000000,5.58665,5.76012,5.57063,5.70255,9487.7579208015,0
+CNOB.US,D,20090318,000000,5.68596,5.78498,5.68596,5.70255,5053.3508925814,0
+CNOB.US,D,20090319,000000,5.74401,5.82643,5.61974,5.82643,10122.989781593,0
+CNOB.US,D,20090320,000000,5.57858,5.57858,5.24784,5.44637,30327.231353928,0
+CNOB.US,D,20090323,000000,5.53723,5.6611,5.44637,5.58665,7595.2963355258,0
+CNOB.US,D,20090324,000000,5.46267,5.60344,5.24784,5.38035,16926.282290683,0
+CNOB.US,D,20090325,000000,5.51219,5.56169,5.25638,5.47103,104242.15915581,0
+CNOB.US,D,20090326,000000,5.46267,5.52053,5.43802,5.45451,42838.448612152,0
+CNOB.US,D,20090327,000000,5.46267,5.58665,5.46267,5.58665,2276.2475011708,0
+CNOB.US,D,20090330,000000,5.47103,5.55402,5.47103,5.55402,1572.809655326,0
+CNOB.US,D,20090331,000000,6.05786,6.05786,5.61159,5.9668,10047.657798102,0
+CNOB.US,D,20090401,000000,5.78498,5.80167,5.68596,5.68596,5158.2048696032,0
+CNOB.US,D,20090402,000000,5.6943,5.711,5.6943,5.70255,7741.8883034009,0
+CNOB.US,D,20090403,000000,5.76896,5.78498,5.57858,5.77701,5112.3948796422,0
+CNOB.US,D,20090406,000000,5.50422,5.78498,5.50422,5.71916,1592.1516510873,0
+CNOB.US,D,20090407,000000,5.77701,5.89263,5.72712,5.89263,1836.4715975457,0
+CNOB.US,D,20090408,000000,5.87603,6.07446,5.70255,5.80992,7134.1424365856,0
+CNOB.US,D,20090409,000000,5.86807,6.05786,5.78498,5.86807,87332.164861559,0
+CNOB.US,D,20090413,000000,5.9668,6.21493,5.9668,6.06611,9019.478023423,0
+CNOB.US,D,20090414,000000,6.21493,6.21493,5.85147,5.92583,11411.777499162,0
+CNOB.US,D,20090415,000000,6.02504,6.17347,6.02504,6.17347,9617.0438924691,0
+CNOB.US,D,20090416,000000,6.26454,6.26454,6.11542,6.15698,4392.6690373668,0
+CNOB.US,D,20090417,000000,6.12397,6.19853,5.90078,6.03291,14807.824754934,0
+CNOB.US,D,20090420,000000,6.13242,6.16552,5.78498,6.03291,37476.643787166,0
+CNOB.US,D,20090421,000000,5.89263,6.0165,5.88439,6.0001,3558.9272200775,0
+CNOB.US,D,20090422,000000,5.91729,5.97524,5.78498,5.90914,12933.687165642,0
+CNOB.US,D,20090423,000000,6.0001,6.10776,5.95865,6.03291,6175.1866467363,0
+CNOB.US,D,20090424,000000,6.03291,6.04941,6.03291,6.03291,2553.1434404904,0
+CNOB.US,D,20090427,000000,6.12397,6.14067,5.78498,5.80992,10122.989781593,0
+CNOB.US,D,20090428,000000,5.82643,5.94214,5.79332,5.82643,45562.616015163,0
+CNOB.US,D,20090429,000000,5.86807,5.91729,5.80992,5.82643,23975.930745785,0
+CNOB.US,D,20090430,000000,5.95039,6.18988,5.82643,6.03291,8454.4881472379,0
+CNOB.US,D,20090501,000000,6.11542,6.11542,5.95865,6.0001,4869.0929329607,0
+CNOB.US,D,20090504,000000,6.15698,6.39627,6.15698,6.39627,26518.894188507,0
+CNOB.US,D,20090505,000000,6.36375,6.40501,6.31435,6.37987,10494.559700165,0
+CNOB.US,D,20090506,000000,6.3222,6.44626,6.23124,6.26454,92744.869675389,0
+CNOB.US,D,20090507,000000,6.22309,6.43792,6.22309,6.42997,20324.365546009,0
+CNOB.US,D,20090508,000000,6.3719,6.65305,6.3719,6.65305,12980.515155381,0
+CNOB.US,D,20090511,000000,6.65305,7.22319,6.63635,6.9835,33047.326757831,0
+CNOB.US,D,20090512,000000,7.04155,7.24794,6.78477,7.03311,21461.471296818,0
+CNOB.US,D,20090513,000000,6.92564,6.93409,6.80943,6.81837,9684.2318777452,0
+CNOB.US,D,20090514,000000,6.83468,6.9835,6.61139,6.61984,16725.736334632,0
+CNOB.US,D,20090515,000000,6.76836,6.84302,6.74401,6.84302,14001.56893162,0
+CNOB.US,D,20090518,000000,6.81837,6.96689,6.20688,6.3222,69350.216802219,0
+CNOB.US,D,20090519,000000,6.46287,6.81837,6.42123,6.69411,23529.028843722,0
+CNOB.US,D,20090520,000000,6.79362,7.44637,6.69411,6.82653,62800.406237581,0
+CNOB.US,D,20090521,000000,6.81837,7.2725,6.74401,6.75197,52449.384505959,0
+CNOB.US,D,20090522,000000,6.88438,6.88438,6.76041,6.80943,1812.0396028998,0
+CNOB.US,D,20090526,000000,6.81837,7.23144,6.73537,7.16503,23579.928832567,0
+CNOB.US,D,20090527,000000,6.89254,7.18183,6.64459,6.79362,14006.658930504,0
+CNOB.US,D,20090528,000000,6.77711,6.81837,6.65305,6.67761,19345.049760622,0
+CNOB.US,D,20090529,000000,6.96689,6.96689,6.63635,6.85118,13231.961100276,0
+CNOB.US,D,20090601,000000,6.69411,6.9503,6.69411,6.87584,21694.59324573,0
+CNOB.US,D,20090602,000000,6.76041,6.81837,6.70276,6.80187,6355.3726072494,0
+CNOB.US,D,20090603,000000,6.79362,6.82653,6.78477,6.82653,11562.441466144,0
+CNOB.US,D,20090604,000000,6.89254,7.00825,6.71041,6.74401,13826.472969992,0
+CNOB.US,D,20090605,000000,6.73537,6.85118,6.69411,6.85118,10116.881782932,0
+CNOB.US,D,20090608,000000,6.75197,6.82653,6.75197,6.82653,5588.8187752361,0
+CNOB.US,D,20090609,000000,6.76836,6.81837,6.76836,6.80943,9208.8259819282,0
+CNOB.US,D,20090610,000000,6.80187,6.85118,6.80187,6.84302,18147.882022975,0
+CNOB.US,D,20090611,000000,6.80943,7.0165,6.79362,7.0165,22195.449135969,0
+CNOB.US,D,20090612,000000,6.81837,7.46277,6.70276,7.0165,28060.145850748,0
+CNOB.US,D,20090615,000000,6.70276,6.81837,6.63635,6.74401,21347.455321803,0
+CNOB.US,D,20090616,000000,6.69411,6.85118,6.69411,6.76836,14322.238861347,0
+CNOB.US,D,20090617,000000,6.80943,7.02466,6.69411,7.02466,33525.786652978,0
+CNOB.US,D,20090618,000000,6.88438,6.88438,6.73537,6.76836,8535.9281293906,0
+CNOB.US,D,20090619,000000,6.77711,6.80943,6.67761,6.80943,23674.60281182,0
+CNOB.US,D,20090622,000000,6.71041,6.80943,6.61984,6.64459,53406.304296254,0
+CNOB.US,D,20090623,000000,6.64459,6.81837,6.64459,6.71041,32808.096810257,0
+CNOB.US,D,20090624,000000,6.74401,6.80943,6.74401,6.74401,19522.181721803,0
+CNOB.US,D,20090625,000000,6.80187,7.17377,6.71041,7.14873,46677.325770879,0
+CNOB.US,D,20090626,000000,7.13241,7.57869,7.0165,7.56218,2036001.5898196,0
+CNOB.US,D,20090629,000000,7.56218,7.56218,6.85943,6.85943,95338.733106956,0
+CNOB.US,D,20090630,000000,6.88438,7.18183,6.73537,6.73537,28842.987679192,0
+CNOB.US,D,20090701,000000,6.87584,7.02466,6.73537,6.89254,24680.386591406,0
+CNOB.US,D,20090702,000000,6.87584,7.00825,6.71041,6.82653,32773.484817842,0
+CNOB.US,D,20090706,000000,6.85118,7.28949,6.85118,7.18183,62905.260214602,0
+CNOB.US,D,20090707,000000,7.18183,7.28104,6.90099,6.92564,19906.985637475,0
+CNOB.US,D,20090708,000000,6.95894,7.34726,6.95894,7.23978,45010.860136077,0
+CNOB.US,D,20090709,000000,7.28104,7.28104,6.88438,6.88438,17309.050206801,0
+CNOB.US,D,20090710,000000,6.88438,7.10767,6.81837,6.9503,26745.908138758,0
+CNOB.US,D,20090713,000000,7.04952,7.07446,6.85118,7.07446,25436.760425651,0
+CNOB.US,D,20090714,000000,7.04952,7.07446,6.9835,7.03311,19263.609778469,0
+CNOB.US,D,20090715,000000,7.09902,7.23144,7.09902,7.19843,26462.904200777,0
+CNOB.US,D,20090716,000000,7.19018,7.33056,7.04952,7.23144,33964.544556826,0
+CNOB.US,D,20090717,000000,7.2725,7.32259,7.14057,7.17377,25987.49830496,0
+CNOB.US,D,20090720,000000,7.19018,7.23144,7.12397,7.19843,34885.834354929,0
+CNOB.US,D,20090721,000000,7.19843,7.21503,7.04155,7.08251,11624.539452535,0
+CNOB.US,D,20090722,000000,7.06601,7.23144,6.93409,7.18183,9679.1418788607,0
+CNOB.US,D,20090723,000000,7.12397,7.23144,7.12397,7.23144,45478.122033678,0
+CNOB.US,D,20090724,000000,7.23144,7.31385,7.19018,7.23978,16202.484449301,0
+CNOB.US,D,20090727,000000,7.23978,7.2559,7.02466,7.2559,26006.840300721,0
+CNOB.US,D,20090728,000000,7.26484,7.3553,7.26484,7.3056,26911.842102394,0
+CNOB.US,D,20090729,000000,7.31385,7.37201,7.14057,7.24794,11292.671525263,0
+CNOB.US,D,20090730,000000,7.29765,7.39676,7.23144,7.36385,24789.312567537,0
+CNOB.US,D,20090731,000000,7.33056,7.51237,7.33056,7.44637,35939.464124032,0
+CNOB.US,D,20090803,000000,7.57005,7.57005,7.12397,7.43811,26285.772239595,0
+CNOB.US,D,20090804,000000,7.44637,7.53733,7.43811,7.52053,35942.518123362,0
+CNOB.US,D,20090805,000000,7.49588,7.55383,7.43811,7.47957,42835.394612821,0
+CNOB.US,D,20090806,000000,7.53733,7.64431,7.47957,7.48753,14075.882915335,0
+CNOB.US,D,20090807,000000,7.58684,7.76886,7.52053,7.58684,22604.685046287,0
+CNOB.US,D,20090810,000000,7.55383,7.65305,7.47957,7.65305,11561.423466367,0
+CNOB.US,D,20090811,000000,7.60315,7.7107,7.48753,7.52053,13428.435057221,0
+CNOB.US,D,20090812,000000,7.55383,7.72722,7.55383,7.6778,19305.347769322,0
+CNOB.US,D,20090813,000000,7.73566,7.73566,7.64431,7.6614,7564.7563422185,0
+CNOB.US,D,20090814,000000,7.65305,7.65305,7.56218,7.61965,54800.963990621,0
+CNOB.US,D,20090817,000000,7.49588,7.61965,7.49588,7.57005,13633.053012379,0
+CNOB.US,D,20090818,000000,7.59489,7.71896,7.57005,7.68606,25120.162495033,0
+CNOB.US,D,20090819,000000,7.62829,7.71896,7.62829,7.71896,10487.433701727,0
+CNOB.US,D,20090820,000000,7.73566,7.73566,7.57005,7.68606,10031.369801671,0
+CNOB.US,D,20090821,000000,7.73566,8.0167,7.6614,7.97535,56883.791534179,0
+CNOB.US,D,20090824,000000,7.95884,8.00001,7.72722,7.82662,120949.57149446,0
+CNOB.US,D,20090825,000000,7.85148,7.99155,7.85148,7.92565,9033.7300202996,0
+CNOB.US,D,20090826,000000,7.90059,7.93399,7.78497,7.85148,67145.229285432,0
+CNOB.US,D,20090827,000000,7.85963,8.41346,7.80992,8.39784,96151.096928931,0
+CNOB.US,D,20090828,000000,8.25599,8.25599,7.6778,7.74372,49120.525235463,0
+CNOB.US,D,20090831,000000,7.66945,7.6778,7.31385,7.49588,30030.993418846,0
+CNOB.US,D,20090901,000000,7.47103,7.78497,7.08251,7.10767,35159.676294919,0
+CNOB.US,D,20090902,000000,7.26484,7.3553,6.95894,7.02466,37173.279853648,0
+CNOB.US,D,20090903,000000,7.16503,7.16503,6.84302,6.99165,23094.342938982,0
+CNOB.US,D,20090904,000000,6.87584,7.90923,6.85943,7.07446,55171.515909417,0
+CNOB.US,D,20090908,000000,7.11581,7.52869,6.85943,6.88438,11977.785375124,0
+CNOB.US,D,20090909,000000,6.95894,7.24794,6.87584,6.93409,20665.395471274,0
+CNOB.US,D,20090910,000000,6.90099,7.13241,6.82653,6.89254,25894.86032526,0
+CNOB.US,D,20090911,000000,6.90924,6.90924,6.79362,6.80187,19852.013649523,0
+CNOB.US,D,20090914,000000,6.79362,6.90099,6.76041,6.84302,9802.3198518668,0
+CNOB.US,D,20090915,000000,6.82653,6.86778,6.76836,6.80943,29767.331476626,0
+CNOB.US,D,20090916,000000,6.80187,6.95894,6.76041,6.95894,11936.04738427,0
+CNOB.US,D,20090917,000000,6.99165,7.19018,6.94224,7.03311,25952.886312545,0
+CNOB.US,D,20090918,000000,7.02466,7.02466,6.71935,6.71935,60610.688717446,0
+CNOB.US,D,20090921,000000,6.71935,6.71935,6.28085,6.339,82267.615971431,0
+CNOB.US,D,20090922,000000,6.339,6.57023,6.20688,6.47112,24589.784611262,0
+CNOB.US,D,20090923,000000,6.47112,6.50433,6.36375,6.36375,13013.091148241,0
+CNOB.US,D,20090924,000000,6.34686,6.42997,6.3222,6.36375,33633.694629331,0
+CNOB.US,D,20090925,000000,6.36375,6.59499,6.29744,6.39627,31597.69507551,0
+CNOB.US,D,20090928,000000,6.40501,6.47112,6.33075,6.41356,36218.396062905,0
+CNOB.US,D,20090929,000000,6.44626,6.44626,6.24793,6.3222,45219.550090344,0
+CNOB.US,D,20090930,000000,6.339,6.59499,6.21493,6.22309,58555.347167865,0
+CNOB.US,D,20091001,000000,6.23969,6.339,6.03291,6.08242,61487.186525367,0
+CNOB.US,D,20091002,000000,6.07446,6.36375,6.0165,6.14872,30263.097367982,0
+CNOB.US,D,20091005,000000,6.21493,6.40501,6.16552,6.34686,19420.381744112,0
+CNOB.US,D,20091006,000000,6.37987,6.47112,6.16552,6.3057,33589.920638924,0
+CNOB.US,D,20091007,000000,6.28085,6.3719,6.17347,6.34686,45681.721989061,0
+CNOB.US,D,20091008,000000,6.39627,6.50433,6.28919,6.31435,48287.80141795,0
+CNOB.US,D,20091009,000000,6.339,6.52878,6.24793,6.49597,55450.44784829,0
+CNOB.US,D,20091012,000000,6.61139,6.61139,6.47948,6.47948,36433.194015833,0
+CNOB.US,D,20091013,000000,6.49597,6.67761,6.3222,6.3222,49796.477087332,0
+CNOB.US,D,20091014,000000,6.3719,6.54578,6.36375,6.51248,86383.389069478,0
+CNOB.US,D,20091015,000000,6.47948,6.55334,6.37987,6.45472,46290.485855653,0
+CNOB.US,D,20091016,000000,6.43792,6.53723,6.3222,6.47112,49824.981081084,0
+CNOB.US,D,20091019,000000,6.54578,6.54578,6.47948,6.50433,40907.303035353,0
+CNOB.US,D,20091020,000000,6.52878,6.54578,6.46287,6.46287,26712.314146119,0
+CNOB.US,D,20091021,000000,6.48762,6.54578,6.44626,6.47112,52115.480579132,0
+CNOB.US,D,20091022,000000,6.47112,6.53723,6.3719,6.52878,76228.841294801,0
+CNOB.US,D,20091023,000000,6.54578,6.54578,6.47948,6.47948,29782.601473281,0
+CNOB.US,D,20091026,000000,6.53723,6.59499,6.49597,6.57023,41588.344886106,0
+CNOB.US,D,20091027,000000,6.59499,6.60354,6.52878,6.53723,41728.82885532,0
+CNOB.US,D,20091028,000000,6.60354,6.63635,6.48762,6.52878,25296.276456437,0
+CNOB.US,D,20091029,000000,6.60354,6.64459,6.57023,6.61139,43295.530511984,0
+CNOB.US,D,20091030,000000,6.5784,6.59499,6.41356,6.42997,42527.958680194,0
+CNOB.US,D,20091102,000000,6.48762,6.63635,6.48762,6.61139,32417.184895923,0
+CNOB.US,D,20091103,000000,6.61139,6.64459,6.55334,6.61139,34067.362534295,0
+CNOB.US,D,20091104,000000,6.60354,6.81837,6.48762,6.48762,46094.01189871,0
+CNOB.US,D,20091105,000000,6.52878,6.63635,6.41356,6.61139,33896.338571774,0
+CNOB.US,D,20091106,000000,6.57023,6.63635,6.57023,6.5784,29548.461524591,0
+CNOB.US,D,20091109,000000,6.61139,6.67761,6.5784,6.63635,42219.504747791,0
+CNOB.US,D,20091110,000000,6.64459,6.66955,6.52878,6.52878,15572.342587393,0
+CNOB.US,D,20091111,000000,6.60354,6.60354,6.50433,6.57023,26163.612266365,0
+CNOB.US,D,20091112,000000,6.60354,6.60354,6.45472,6.45472,27777.141912768,0
+CNOB.US,D,20091113,000000,6.46287,6.69411,6.44626,6.69411,50668.902896144,0
+CNOB.US,D,20091116,000000,6.58684,7.14057,6.58684,7.10767,70755.056494355,0
+CNOB.US,D,20091117,000000,7.07446,7.07446,6.85118,6.9835,23146.260927604,0
+CNOB.US,D,20091118,000000,6.65305,6.89254,6.65305,6.85118,22002.029178357,0
+CNOB.US,D,20091119,000000,6.81837,6.84302,6.70276,6.78477,31641.469065917,0
+CNOB.US,D,20091120,000000,6.73537,6.90099,6.72741,6.85118,40348.421157829,0
+CNOB.US,D,20091123,000000,6.88438,7.04952,6.88438,7.00825,37341.249816837,0
+CNOB.US,D,20091124,000000,7.00825,7.0165,6.85943,6.96689,38826.511491349,0
+CNOB.US,D,20091125,000000,6.95894,6.9835,6.94224,6.96689,16731.844333294,0
+CNOB.US,D,20091127,000000,6.86778,7.04952,6.86778,6.90099,23783.528787949,0
+CNOB.US,D,20091130,000000,6.90099,7.05776,6.85118,7.05776,35050.750318789,0
+CNOB.US,D,20091201,000000,7.09116,7.29765,6.96689,7.23978,28355.365786052,0
+CNOB.US,D,20091202,000000,7.23144,7.29765,7.11581,7.28104,19668.773689679,0
+CNOB.US,D,20091203,000000,7.31385,7.41336,7.23144,7.3389,44961.996146785,0
+CNOB.US,D,20091204,000000,7.41336,7.44637,7.31385,7.44637,40233.387183038,0
+CNOB.US,D,20091207,000000,7.43811,7.45452,7.36385,7.45452,36898.419913882,0
+CNOB.US,D,20091208,000000,7.40501,7.47957,7.3553,7.43811,41809.250837695,0
+CNOB.US,D,20091209,000000,7.47103,7.64431,7.38016,7.60315,88081.412697364,0
+CNOB.US,D,20091210,000000,7.64431,7.68606,7.39676,7.44637,18865.571865697,0
+CNOB.US,D,20091211,000000,7.44637,7.51237,7.42977,7.47103,18461.425954263,0
+CNOB.US,D,20091214,000000,7.46277,7.47103,7.3553,7.47103,16722.682335301,0
+CNOB.US,D,20091215,000000,7.47957,7.56218,7.28104,7.31385,27257.962026544,0
+CNOB.US,D,20091216,000000,7.33056,7.43811,7.22319,7.29765,29450.733546007,0
+CNOB.US,D,20091217,000000,7.28104,7.43811,7.23978,7.3056,37566.227767534,0
+CNOB.US,D,20091218,000000,7.3553,7.51237,6.86778,7.33056,131618.20915648,0
+CNOB.US,D,20091221,000000,7.32259,7.43811,7.07446,7.3389,33306.916700943,0
+CNOB.US,D,20091222,000000,7.43811,7.47103,7.06601,7.36385,40468.545131505,0
+CNOB.US,D,20091223,000000,7.38851,7.42977,7.37201,7.38851,28209.791817955,0
+CNOB.US,D,20091224,000000,7.39676,7.56218,7.39676,7.48753,23773.348790181,0
+CNOB.US,D,20091228,000000,7.44637,7.46277,7.34726,7.42977,8037.1082387048,0
+CNOB.US,D,20091229,000000,7.44637,7.45452,7.3553,7.42142,9154.871993752,0
+CNOB.US,D,20091230,000000,7.42977,7.49588,7.28104,7.48753,27415.751991965,0
+CNOB.US,D,20091231,000000,7.48753,7.49588,7.37201,7.37201,20120.765590627,0
+CNOB.US,D,20100104,000000,7.43811,7.55383,7.43811,7.51237,23265.366901502,0
+CNOB.US,D,20100105,000000,7.53733,7.53733,7.28949,7.32259,15717.916555491,0
+CNOB.US,D,20100106,000000,7.3056,7.3553,6.86778,6.95894,40787.179061678,0
+CNOB.US,D,20100107,000000,7.02466,7.3056,6.99165,7.28104,66727.8493769,0
+CNOB.US,D,20100108,000000,7.24794,7.34726,7.15687,7.28949,6773.7705155594,0
+CNOB.US,D,20100111,000000,7.3056,7.3056,7.03311,7.15687,22209.701132846,0
+CNOB.US,D,20100112,000000,7.10767,7.28104,7.02466,7.16503,22049.875167871,0
+CNOB.US,D,20100113,000000,7.08251,7.2725,7.08251,7.23978,20877.139424871,0
+CNOB.US,D,20100114,000000,7.20639,7.20639,7.02466,7.15687,37206.873846285,0
+CNOB.US,D,20100115,000000,7.18183,7.19018,7.04155,7.04155,31697.459053648,0
+CNOB.US,D,20100119,000000,7.02466,7.28104,7.02466,7.28104,21565.307274062,0
+CNOB.US,D,20100120,000000,7.23144,7.23144,7.12397,7.19018,9412.4259373102,0
+CNOB.US,D,20100121,000000,7.19018,7.20639,6.91719,6.9503,50071.337027098,0
+CNOB.US,D,20100122,000000,7.03311,7.10767,6.90924,6.93409,21625.3692609,0
+CNOB.US,D,20100125,000000,6.97506,7.03311,6.90924,6.94224,22953.858969768,0
+CNOB.US,D,20100126,000000,6.92564,7.19018,6.91719,7.05776,28601.721732064,0
+CNOB.US,D,20100127,000000,7.06601,7.2559,7.06601,7.20639,10890.561613384,0
+CNOB.US,D,20100128,000000,7.23144,7.23144,7.02466,7.03311,18016.560051754,0
+CNOB.US,D,20100129,000000,7.05776,7.18183,6.81837,6.84302,38945.617465247,0
+CNOB.US,D,20100201,000000,6.88438,7.13241,6.87584,7.13241,17505.524163745,0
+CNOB.US,D,20100202,000000,7.14873,7.26484,7.13241,7.16503,91572.133932389,0
+CNOB.US,D,20100203,000000,7.17377,7.33056,7.16503,7.19843,23878.202767203,0
+CNOB.US,D,20100204,000000,7.18183,7.3056,7.12397,7.12397,24391.274654764,0
+CNOB.US,D,20100205,000000,7.14873,7.28949,7.13241,7.2559,17031.136267705,0
+CNOB.US,D,20100208,000000,7.23978,7.23978,7.14873,7.16503,16147.512461347,0
+CNOB.US,D,20100209,000000,7.19843,7.2725,7.10767,7.17377,20023.037612043,0
+CNOB.US,D,20100210,000000,7.12397,7.19018,7.02466,7.15687,7954.650256775,0
+CNOB.US,D,20100211,000000,7.11581,7.28949,6.9999,7.16503,10573.963682764,0
+CNOB.US,D,20100212,000000,7.11581,7.21503,7.05776,7.14057,9190.5019859438,0
+CNOB.US,D,20100216,000000,7.18183,7.3056,7.15687,7.24794,14064.68491779,0
+CNOB.US,D,20100217,000000,7.26484,7.26484,7.09902,7.22319,11689.691438258,0
+CNOB.US,D,20100218,000000,7.19843,7.29765,7.19843,7.29765,7762.248298939,0
+CNOB.US,D,20100219,000000,7.31385,7.3389,7.21503,7.3056,27866.725893135,0
+CNOB.US,D,20100222,000000,7.15687,7.26484,7.13241,7.23144,13176.989112323,0
+CNOB.US,D,20100223,000000,7.18183,7.23144,7.16503,7.16503,14563.504808475,0
+CNOB.US,D,20100224,000000,7.17377,7.23144,7.17377,7.23144,10427.37171489,0
+CNOB.US,D,20100225,000000,7.16503,7.23978,6.90099,7.20639,49289.513198431,0
+CNOB.US,D,20100226,000000,7.04952,7.09902,6.95894,6.99165,22942.660972221,0
+CNOB.US,D,20100301,000000,7.02466,7.24794,6.95894,7.04952,36397.564023641,0
+CNOB.US,D,20100302,000000,7.00825,7.04952,6.75197,6.93409,24161.206705182,0
+CNOB.US,D,20100303,000000,6.96689,7.17377,6.87584,7.16503,17956.498064916,0
+CNOB.US,D,20100304,000000,7.16503,7.16503,6.95894,7.05776,6751.3745204674,0
+CNOB.US,D,20100305,000000,7.05776,7.37201,7.05776,7.37201,17530.974158168,0
+CNOB.US,D,20100308,000000,7.34726,7.38851,7.26484,7.3389,11294.707524817,0
+CNOB.US,D,20100309,000000,7.14057,7.43811,7.13241,7.43811,23303.032893248,0
+CNOB.US,D,20100310,000000,7.41336,7.47103,7.2725,7.47103,9439.9119312868,0
+CNOB.US,D,20100311,000000,7.42977,7.45452,7.32259,7.39676,8215.258199664,0
+CNOB.US,D,20100312,000000,7.46277,7.85148,7.20639,7.23978,39750.855288783,0
+CNOB.US,D,20100315,000000,7.14057,7.26484,7.09902,7.26484,48115.759455653,0
+CNOB.US,D,20100316,000000,7.10767,7.34726,7.02466,7.31385,18195.72801249,0
+CNOB.US,D,20100317,000000,7.29765,7.3056,7.10767,7.28104,9305.5359607347,0
+CNOB.US,D,20100318,000000,7.15687,7.2559,7.14873,7.20639,6892.8764894579,0
+CNOB.US,D,20100319,000000,7.24794,7.31385,7.14873,7.20639,33462.670666811,0
+CNOB.US,D,20100322,000000,7.20639,7.29765,6.79362,7.15687,27903.373885104,0
+CNOB.US,D,20100323,000000,7.12397,7.23978,6.88438,7.18183,19385.769751698,0
+CNOB.US,D,20100324,000000,7.11581,7.31385,6.9503,7.06601,17426.120181146,0
+CNOB.US,D,20100325,000000,7.09902,7.3056,7.06601,7.10767,27879.959890235,0
+CNOB.US,D,20100326,000000,7.14057,7.14873,6.9835,7.04952,3385.8672580028,0
+CNOB.US,D,20100329,000000,7.09116,7.09116,6.85943,6.90099,17881.166081424,0
+CNOB.US,D,20100330,000000,6.92564,7.15687,6.90099,7.14873,12579.423243277,0
+CNOB.US,D,20100331,000000,7.02466,7.06601,6.86778,6.86778,67042.411307964,0
+CNOB.US,D,20100401,000000,6.90924,7.02466,6.73537,6.85943,46182.577879301,0
+CNOB.US,D,20100405,000000,6.85118,7.02466,6.84302,7.02466,15689.412561738,0
+CNOB.US,D,20100406,000000,6.9835,7.63614,6.94224,7.49588,50606.804909752,0
+CNOB.US,D,20100407,000000,7.37201,7.64431,7.37201,7.38016,47455.077600438,0
+CNOB.US,D,20100408,000000,7.38851,7.38851,7.28949,7.28949,5747.6267404341,0
+CNOB.US,D,20100409,000000,7.28949,7.34726,7.2559,7.31385,19128.21580814,0
+CNOB.US,D,20100412,000000,7.38016,7.39676,6.93409,6.94224,45994.247920573,0
+CNOB.US,D,20100413,000000,6.94224,7.0165,6.90924,6.9835,16102.720471163,0
+CNOB.US,D,20100414,000000,7.04155,7.14873,7.04155,7.14873,17938.174068932,0
+CNOB.US,D,20100415,000000,7.14057,7.3056,7.09116,7.17377,9833.877844951,0
+CNOB.US,D,20100416,000000,7.18183,7.23144,6.95894,7.14057,34513.246436582,0
+CNOB.US,D,20100419,000000,7.14057,7.22319,6.86778,7.16503,10543.423689457,0
+CNOB.US,D,20100420,000000,6.81837,7.04952,6.6612,7.0165,52633.64246558,0
+CNOB.US,D,20100421,000000,7.16503,7.16503,6.97506,7.10767,4202.3030790847,0
+CNOB.US,D,20100422,000000,7.0165,7.19843,7.00825,7.17377,18900.183858112,0
+CNOB.US,D,20100423,000000,7.17062,7.17062,6.8721,6.97172,22110.955154486,0
+CNOB.US,D,20100426,000000,7.0165,7.18183,6.9503,7.16503,21175.413359507,0
+CNOB.US,D,20100427,000000,7.15687,7.19843,6.96689,6.96689,14825.130751141,0
+CNOB.US,D,20100428,000000,7.00825,7.15687,7.00825,7.09902,7232.8884149458,0
+CNOB.US,D,20100429,000000,7.14873,7.19018,6.94224,7.14057,20166.575580588,0
+CNOB.US,D,20100430,000000,7.12397,7.26484,6.81837,6.87584,24889.076545673,0
+CNOB.US,D,20100503,000000,6.89254,7.03311,6.77711,6.96689,30372.023344111,0
+CNOB.US,D,20100504,000000,6.89254,7.04952,6.71935,6.77711,30334.357352365,0
+CNOB.US,D,20100505,000000,6.71041,6.80943,6.65305,6.65305,24617.270605238,0
+CNOB.US,D,20100506,000000,6.82653,6.82653,6.23969,6.23969,54185.074125591,0
+CNOB.US,D,20100507,000000,6.47948,6.60354,6.36375,6.38861,64962.637763737,0
+CNOB.US,D,20100510,000000,6.61139,6.85943,6.56198,6.85943,27470.723979918,0
+CNOB.US,D,20100511,000000,6.80187,6.96689,6.80187,6.94224,8805.6980702718,0
+CNOB.US,D,20100512,000000,6.95894,7.21503,6.85118,7.21503,41170.964977572,0
+CNOB.US,D,20100513,000000,7.16503,7.18183,6.96689,7.18183,10665.583662686,0
+CNOB.US,D,20100514,000000,7.13241,7.13241,6.74401,6.88438,23598.252828552,0
+CNOB.US,D,20100517,000000,6.92564,6.9999,6.74401,6.95894,19060.009823087,0
+CNOB.US,D,20100518,000000,6.9835,7.0165,6.80187,6.80943,19672.845688787,0
+CNOB.US,D,20100519,000000,6.80943,6.90924,6.67761,6.71041,17454.6241749,0
+CNOB.US,D,20100520,000000,6.61984,6.74401,6.48762,6.51248,25017.344517564,0
+CNOB.US,D,20100521,000000,6.45472,6.56198,6.36375,6.39627,47568.075575675,0
+CNOB.US,D,20100524,000000,6.41356,6.57023,6.28085,6.28085,22628.099041156,0
+CNOB.US,D,20100525,000000,6.24793,6.36375,6.04941,6.07446,38136.307642604,0
+CNOB.US,D,20100526,000000,6.11542,6.35531,5.95039,5.9668,33995.084550133,0
+CNOB.US,D,20100527,000000,6.11542,6.37987,5.95039,6.26454,20258.19556051,0
+CNOB.US,D,20100528,000000,6.21493,6.23124,5.86807,6.09116,20567.66749269,0
+CNOB.US,D,20100601,000000,5.89263,6.28919,5.72712,5.72712,34882.7803556,0
+CNOB.US,D,20100602,000000,5.78498,6.07446,5.78498,6.07446,34589.596419849,0
+CNOB.US,D,20100603,000000,6.04156,6.22309,5.92583,5.97524,28283.087801892,0
+CNOB.US,D,20100604,000000,5.81827,5.99175,5.79332,5.84303,46459.473818621,0
+CNOB.US,D,20100607,000000,5.88439,5.90914,5.80167,5.82643,61859.774443716,0
+CNOB.US,D,20100608,000000,5.86807,5.89263,5.71916,5.79332,96726.266802884,0
+CNOB.US,D,20100609,000000,5.85933,5.95865,5.85147,5.87603,51114.786798431,0
+CNOB.US,D,20100610,000000,5.97524,6.0001,5.86807,5.9837,55661.17380211,0
+CNOB.US,D,20100611,000000,5.93369,6.23124,5.93369,6.11542,40894.069038254,0
+CNOB.US,D,20100614,000000,6.18193,6.44626,6.04941,6.12397,161240.98466477,0
+CNOB.US,D,20100615,000000,6.18988,6.38861,6.11542,6.33075,77897.342929156,0
+CNOB.US,D,20100616,000000,6.28919,6.36375,6.26454,6.33075,19297.203771107,0
+CNOB.US,D,20100617,000000,6.37987,6.41356,6.26454,6.31435,20559.523494475,0
+CNOB.US,D,20100618,000000,6.36375,6.36375,6.23124,6.31435,63322.640123135,0
+CNOB.US,D,20100621,000000,6.40501,6.52878,6.19853,6.28085,41418.338923362,0
+CNOB.US,D,20100622,000000,6.3222,6.43792,6.23124,6.24793,28809.393686554,0
+CNOB.US,D,20100623,000000,6.22309,6.33075,6.22309,6.29744,20035.253609366,0
+CNOB.US,D,20100624,000000,6.22309,6.3222,6.10776,6.10776,64904.611776453,0
+CNOB.US,D,20100625,000000,6.14872,6.3719,5.91729,6.04156,1554280.0233867,0
+CNOB.US,D,20100628,000000,6.11542,6.41356,6.10776,6.11542,41945.6628078,0
+CNOB.US,D,20100629,000000,6.06611,6.42123,5.87603,5.90914,54096.508144999,0
+CNOB.US,D,20100630,000000,5.96837,6.36689,5.96837,6.267,24472.714636917,0
+CNOB.US,D,20100701,000000,5.99175,6.14067,5.99175,6.09911,10343.895733184,0
+CNOB.US,D,20100702,000000,6.17347,6.17347,5.9668,6.0165,10743.969645508,0
+CNOB.US,D,20100706,000000,5.9668,6.28085,5.91729,6.0001,126624.92025074,0
+CNOB.US,D,20100707,000000,6.06611,6.17347,6.03291,6.13242,16164.818457554,0
+CNOB.US,D,20100708,000000,6.18193,6.28919,6.04156,6.04941,24053.298728831,0
+CNOB.US,D,20100709,000000,6.23969,6.23969,6.0001,6.14067,18213.034008698,0
+CNOB.US,D,20100712,000000,6.03291,6.34686,6.0165,6.31435,29143.297613381,0
+CNOB.US,D,20100713,000000,6.28085,6.3057,6.22309,6.23124,19234.087784938,0
+CNOB.US,D,20100714,000000,6.23124,6.24793,6.10776,6.16552,34722.954390624,0
+CNOB.US,D,20100715,000000,6.14872,6.16552,6.09911,6.10776,3827.6791611818,0
+CNOB.US,D,20100716,000000,6.08242,6.11542,6.03291,6.11542,21670.161251083,0
+CNOB.US,D,20100719,000000,6.25619,6.35531,6.17347,6.18193,5551.1527834904,0
+CNOB.US,D,20100720,000000,6.15698,6.23969,6.15698,6.18988,11730.411429334,0
+CNOB.US,D,20100721,000000,6.20688,6.20688,5.95039,6.0165,23165.602923365,0
+CNOB.US,D,20100722,000000,6.03291,6.28085,6.03291,6.06611,7499.6043564963,0
+CNOB.US,D,20100723,000000,6.09116,6.36375,6.04941,6.25619,116621.03644303,0
+CNOB.US,D,20100726,000000,6.28085,6.28085,6.18988,6.18988,517.1438866703,0
+CNOB.US,D,20100727,000000,6.20688,6.20688,6.03291,6.04941,31093.78518594,0
+CNOB.US,D,20100728,000000,6.14067,6.14067,6.03291,6.03291,10832.5356261,0
+CNOB.US,D,20100729,000000,6.07446,6.08242,6.04941,6.04941,6771.7345160056,0
+CNOB.US,D,20100730,000000,6.03291,6.06611,6.02504,6.06611,6448.0105869482,0
+CNOB.US,D,20100802,000000,6.09911,6.10776,6.0165,6.10776,32810.132809811,0
+CNOB.US,D,20100803,000000,6.10776,6.19853,6.03291,6.03291,18440.047958948,0
+CNOB.US,D,20100804,000000,6.19853,6.19853,6.03291,6.03291,16371.472412267,0
+CNOB.US,D,20100805,000000,6.03291,6.06611,6.03291,6.04156,1667.4836345786,0
+CNOB.US,D,20100806,000000,6.0165,6.09911,6.0165,6.09911,4264.4010654762,0
+CNOB.US,D,20100809,000000,6.07446,6.18988,6.04941,6.08242,2238.5815094252,0
+CNOB.US,D,20100810,000000,6.08242,6.18988,6.04156,6.07446,16146.494461571,0
+CNOB.US,D,20100811,000000,6.06611,6.06611,5.89263,5.89263,25008.182519572,0
+CNOB.US,D,20100812,000000,5.90914,6.00825,5.90914,5.93369,20941.273410817,0
+CNOB.US,D,20100813,000000,6.07446,6.07446,6.04941,6.04941,4837.5349398765,0
+CNOB.US,D,20100816,000000,6.07446,6.18193,6.07446,6.10776,27577.613956493,0
+CNOB.US,D,20100817,000000,6.13242,6.16552,6.04156,6.07446,17474.984170438,0
+CNOB.US,D,20100818,000000,6.07446,6.07446,6.0001,6.07446,16960.894283098,0
+CNOB.US,D,20100819,000000,6.0001,6.02504,5.99175,6.0165,20680.665467928,0
+CNOB.US,D,20100820,000000,6.0001,6.17347,6.0001,6.09911,19620.927700163,0
+CNOB.US,D,20100823,000000,6.08242,6.14067,5.99175,6.05786,12502.055260233,0
+CNOB.US,D,20100824,000000,6.10776,6.15698,5.99175,6.05786,17385.40019007,0
+CNOB.US,D,20100825,000000,6.00825,6.05786,5.99175,5.99175,11449.443490907,0
+CNOB.US,D,20100826,000000,5.9668,6.00825,5.95039,5.9668,4357.0390451749,0
+CNOB.US,D,20100827,000000,5.95865,6.09911,5.90914,6.06611,17400.670186723,0
+CNOB.US,D,20100830,000000,6.09116,6.09116,5.99175,6.03291,1695.9876283321,0
+CNOB.US,D,20100831,000000,6.02681,6.05973,6.01002,6.05973,4351.9490462905,0
+CNOB.US,D,20100901,000000,6.05786,6.09911,5.99175,6.09911,17300.906208587,0
+CNOB.US,D,20100902,000000,6.03291,6.15698,5.99175,6.14067,20745.817453649,0
+CNOB.US,D,20100903,000000,6.15698,6.19853,6.11542,6.13242,14371.102850639,0
+CNOB.US,D,20100907,000000,6.08242,6.18988,6.02504,6.11542,22370.545097598,0
+CNOB.US,D,20100908,000000,6.13242,6.13242,6.11542,6.11542,1942.3435743444,0
+CNOB.US,D,20100909,000000,6.12397,6.17347,6.11542,6.12397,4074.035107194,0
+CNOB.US,D,20100913,000000,6.18193,6.23124,6.14067,6.23124,29989.255427992,0
+CNOB.US,D,20100914,000000,6.21493,6.21493,6.15698,6.18193,1067.8817659786,0
+CNOB.US,D,20100915,000000,6.19853,6.21493,6.15698,6.15698,5048.2608936968,0
+CNOB.US,D,20100916,000000,6.20688,6.23124,6.15698,6.16552,18418.669963633,0
+CNOB.US,D,20100917,000000,6.19853,6.23124,6.15698,6.22309,17029.100268151,0
+CNOB.US,D,20100920,000000,6.19853,6.19853,6.15698,6.15698,1209.3837349691,0
+CNOB.US,D,20100921,000000,6.15698,6.22309,6.15698,6.22309,4187.033082431,0
+CNOB.US,D,20100922,000000,6.18988,6.23969,6.07446,6.19853,63661.634048846,0
+CNOB.US,D,20100923,000000,6.24793,6.3222,6.19853,6.27289,8635.6921075279,0
+CNOB.US,D,20100924,000000,6.3057,6.3057,6.21493,6.21493,7123.9624388164,0
+CNOB.US,D,20100927,000000,6.28085,6.3719,6.23124,6.36375,10056.819796094,0
+CNOB.US,D,20100928,000000,6.36375,6.39627,6.31435,6.33075,7499.6043564963,0
+CNOB.US,D,20100929,000000,6.36375,6.37987,6.26454,6.26454,23292.852895478,0
+CNOB.US,D,20100930,000000,6.31689,6.39951,6.28369,6.35835,11545.135469937,0
+CNOB.US,D,20101001,000000,6.33075,6.40501,6.28919,6.34686,23282.67289771,0
+CNOB.US,D,20101004,000000,6.36375,6.36375,6.28919,6.33075,7726.6183067472,0
+CNOB.US,D,20101005,000000,6.33075,6.36375,6.28919,6.28919,8272.2661871709,0
+CNOB.US,D,20101006,000000,6.40501,6.40501,6.29744,6.29744,3042.8013331841,0
+CNOB.US,D,20101007,000000,6.29744,6.42123,6.27289,6.27289,10235.98775683,0
+CNOB.US,D,20101008,000000,6.34686,6.34686,6.26454,6.28085,4740.82496107,0
+CNOB.US,D,20101011,000000,6.26454,6.26454,6.20688,6.22309,14407.750842608,0
+CNOB.US,D,20101012,000000,6.33075,6.37987,6.29744,6.31435,7387.6243810361,0
+CNOB.US,D,20101013,000000,6.3222,6.3719,6.28919,6.36375,11122.665562519,0
+CNOB.US,D,20101014,000000,6.36375,6.42123,6.31435,6.42123,7923.0922636909,0
+CNOB.US,D,20101015,000000,6.40501,6.42123,6.31435,6.34686,22222.935129946,0
+CNOB.US,D,20101018,000000,6.3222,6.3222,6.23969,6.31435,28084.577845394,0
+CNOB.US,D,20101019,000000,6.29744,6.40501,6.29744,6.3222,1329.5077086445,0
+CNOB.US,D,20101020,000000,6.42997,6.56198,6.34686,6.47948,177688.80706032,0
+CNOB.US,D,20101021,000000,6.55334,6.57023,6.34686,6.52092,7185.042425431,0
+CNOB.US,D,20101022,000000,6.51248,6.52092,6.47112,6.51248,2603.025429559,0
+CNOB.US,D,20101025,000000,6.46287,6.46287,6.41356,6.41356,1362.0837015057,0
+CNOB.US,D,20101026,000000,6.39627,6.41356,6.3719,6.41356,6238.3026329047,0
+CNOB.US,D,20101027,000000,6.3719,6.52878,6.26454,6.339,5565.4047803672,0
+CNOB.US,D,20101028,000000,6.36375,6.51248,6.25619,6.25619,12184.439329836,0
+CNOB.US,D,20101029,000000,6.33753,6.33753,6.25393,6.25393,2593.8634315668,0
+CNOB.US,D,20101101,000000,6.41356,6.41356,6.36375,6.37987,12477.623265586,0
+CNOB.US,D,20101102,000000,6.46287,6.46287,6.3719,6.42123,5525.7027890677,0
+CNOB.US,D,20101103,000000,6.34686,6.48762,6.339,6.37987,3628.1512049074,0
+CNOB.US,D,20101104,000000,6.43792,6.44626,6.33075,6.42123,27872.833891797,0
+CNOB.US,D,20101105,000000,6.46287,6.69411,6.46287,6.61984,33471.832664802,0
+CNOB.US,D,20101108,000000,6.61139,6.71935,6.61139,6.66955,13044.649141325,0
+CNOB.US,D,20101109,000000,6.65305,6.68595,6.55334,6.56198,17606.306141659,0
+CNOB.US,D,20101110,000000,6.55334,6.66955,6.54578,6.66955,13654.431007694,0
+CNOB.US,D,20101111,000000,6.61984,6.67761,6.61984,6.65305,5312.9408356935,0
+CNOB.US,D,20101112,000000,6.55334,6.66955,6.55334,6.61139,4962.7489124364,0
+CNOB.US,D,20101115,000000,6.65305,6.66955,6.54578,6.58684,9638.4218877842,0
+CNOB.US,D,20101116,000000,6.61139,6.69411,6.58684,6.61139,40559.14711165,0
+CNOB.US,D,20101117,000000,6.58684,6.60354,6.56198,6.5784,26353.978224647,0
+CNOB.US,D,20101118,000000,6.57023,6.60354,6.51248,6.53723,18147.882022975,0
+CNOB.US,D,20101119,000000,6.53723,6.69411,6.52092,6.69411,9334.0399544881,0
+CNOB.US,D,20101122,000000,6.57023,6.63635,6.43792,6.53723,18439.029959172,0
+CNOB.US,D,20101123,000000,6.44626,6.52092,6.44626,6.46287,23411.958869377,0
+CNOB.US,D,20101124,000000,6.45472,6.69411,6.45472,6.58684,48841.59329659,0
+CNOB.US,D,20101126,000000,6.6281,6.6281,6.59499,6.59499,3427.6052488561,0
+CNOB.US,D,20101129,000000,6.59499,6.59499,6.52878,6.52878,572.11587462344,0
+CNOB.US,D,20101130,000000,6.53212,6.53212,6.47427,6.49076,10317.427738983,0
+CNOB.US,D,20101201,000000,6.48762,6.48762,6.39627,6.39627,12370.733289011,0
+CNOB.US,D,20101202,000000,6.42997,6.44626,6.40501,6.40501,12678.169221637,0
+CNOB.US,D,20101203,000000,6.47112,6.47948,6.37987,6.38861,14367.030851531,0
+CNOB.US,D,20101206,000000,6.41356,6.41356,6.19853,6.27289,25769.646352701,0
+CNOB.US,D,20101207,000000,6.27289,6.27289,6.17347,6.18193,47228.063650188,0
+CNOB.US,D,20101208,000000,6.18193,6.19853,6.04941,6.12397,17877.094082318,0
+CNOB.US,D,20101209,000000,6.18988,6.19853,6.12397,6.15698,21812.681219851,0
+CNOB.US,D,20101210,000000,6.14872,6.14872,6.11542,6.11542,355.2819221416,0
+CNOB.US,D,20101213,000000,6.17347,6.17347,6.11542,6.13242,12344.265294812,0
+CNOB.US,D,20101214,000000,6.18988,6.18988,6.07446,6.07446,14806.806755156,0
+CNOB.US,D,20101215,000000,6.10776,6.11542,6.0001,6.02504,19699.313682986,0
+CNOB.US,D,20101216,000000,6.07446,6.12397,6.04156,6.06611,107662.63840622,0
+CNOB.US,D,20101217,000000,6.07446,6.28085,6.07446,6.25619,65154.021721796,0
+CNOB.US,D,20101220,000000,6.20688,6.3222,6.20688,6.22309,35288.962266586,0
+CNOB.US,D,20101221,000000,6.19853,6.28085,6.19853,6.28085,18951.083846958,0
+CNOB.US,D,20101222,000000,6.28919,6.36375,6.19853,6.27289,38853.997485325,0
+CNOB.US,D,20101223,000000,6.36375,6.47112,6.28085,6.42997,22466.237076627,0
+CNOB.US,D,20101227,000000,6.41356,6.58684,6.28085,6.51248,24964.408529166,0
+CNOB.US,D,20101228,000000,6.59499,6.69411,6.46287,6.64459,43097.020555487,0
+CNOB.US,D,20101229,000000,6.61493,6.68999,6.52416,6.65648,36248.936056213,0
+CNOB.US,D,20101230,000000,6.69803,6.78114,6.69803,6.70648,11275.365529056,0
+CNOB.US,D,20101231,000000,6.75432,6.77937,6.71218,6.73732,16963.948282429,0
+CNOB.US,D,20110103,000000,6.74401,6.85118,6.49597,6.49597,31960.102996091,0
+CNOB.US,D,20110104,000000,6.61139,6.83468,6.61139,6.68595,14628.656794197,0
+CNOB.US,D,20110105,000000,6.71935,6.87584,6.71935,6.85943,25022.434516449,0
+CNOB.US,D,20110106,000000,6.92564,7.11581,6.92564,7.08251,11033.081582151,0
+CNOB.US,D,20110107,000000,7.03311,7.43811,7.03311,7.32259,64359.981895806,0
+CNOB.US,D,20110110,000000,6.88438,7.21503,6.87584,7.11581,6601.7285532616,0
+CNOB.US,D,20110111,000000,7.06601,7.14873,7.0165,7.03311,5858.5887161172,0
+CNOB.US,D,20110112,000000,7.16503,7.16503,7.03311,7.09902,5609.1787707743,0
+CNOB.US,D,20110113,000000,7.18183,7.18183,7.02466,7.02466,4461.8930221967,0
+CNOB.US,D,20110114,000000,7.02466,7.20639,7.02466,7.19018,8340.472172224,0
+CNOB.US,D,20110118,000000,7.14873,7.39676,7.14873,7.31385,6143.6286536521,0
+CNOB.US,D,20110119,000000,7.41336,7.41336,7.06601,7.06601,28009.245861903,0
+CNOB.US,D,20110120,000000,7.06601,7.23144,6.78477,7.11581,12925.543167427,0
+CNOB.US,D,20110121,000000,7.09902,7.37201,7.07446,7.16503,4622.7369869485,0
+CNOB.US,D,20110124,000000,7.11581,7.12397,6.96689,7.06601,11858.679401224,0
+CNOB.US,D,20110125,000000,7.03311,7.15687,6.9835,7.14873,13808.148974007,0
+CNOB.US,D,20110126,000000,7.10767,7.19843,7.06601,7.19843,5606.1247714436,0
+CNOB.US,D,20110127,000000,7.16503,7.23144,7.14873,7.23144,17140.062243834,0
+CNOB.US,D,20110128,000000,7.22319,7.23144,7.09116,7.19018,6624.1245483537,0
+CNOB.US,D,20110131,000000,7.22917,7.43791,7.22917,7.43791,3959.0011324032,0
+CNOB.US,D,20110201,000000,7.42977,7.43811,7.34726,7.38016,17613.432140097,0
+CNOB.US,D,20110202,000000,7.42977,7.43811,7.36385,7.42142,12901.111172782,0
+CNOB.US,D,20110203,000000,7.39676,7.39676,7.3553,7.38851,2854.4713744558,0
+CNOB.US,D,20110204,000000,7.36385,7.41336,7.36385,7.38016,1504.603670273,0
+CNOB.US,D,20110207,000000,7.43811,7.80148,7.36385,7.47957,34614.028414495,0
+CNOB.US,D,20110208,000000,7.43811,7.43811,7.40501,7.40501,1315.2557117677,0
+CNOB.US,D,20110209,000000,7.43811,7.56218,7.41336,7.54529,25756.412355602,0
+CNOB.US,D,20110210,000000,7.54529,7.55383,7.47957,7.47957,23412.976869154,0
+CNOB.US,D,20110211,000000,7.47957,7.55383,7.47957,7.50423,28768.673695478,0
+CNOB.US,D,20110214,000000,7.47957,7.54529,7.47957,7.49588,26849.744116003,0
+CNOB.US,D,20110215,000000,7.49588,7.6778,7.49588,7.60315,46911.465719569,0
+CNOB.US,D,20110216,000000,7.65305,7.65305,7.51237,7.61965,5807.6887272718,0
+CNOB.US,D,20110217,000000,7.60315,7.64431,7.54529,7.54529,2565.3594378133,0
+CNOB.US,D,20110218,000000,7.61179,7.62829,7.57005,7.60315,5348.5708278853,0
+CNOB.US,D,20110222,000000,7.53733,7.56218,7.47957,7.56218,7083.24244774,0
+CNOB.US,D,20110223,000000,7.52053,7.55383,7.52053,7.53733,4583.034995649,0
+CNOB.US,D,20110224,000000,7.59489,7.60315,7.47957,7.47957,3783.9051707746,0
+CNOB.US,D,20110225,000000,7.56218,7.59489,7.52053,7.55383,16104.756470717,0
+CNOB.US,D,20110228,000000,7.49382,7.59332,7.49382,7.58507,3947.8031348571,0
+CNOB.US,D,20110301,000000,7.56051,7.58507,7.52722,7.52722,9314.6979587269,0
+CNOB.US,D,20110302,000000,7.56051,7.56051,7.52722,7.53546,3795.1031683206,0
+CNOB.US,D,20110303,000000,7.56051,7.56051,7.49382,7.51061,18280.221993973,0
+CNOB.US,D,20110304,000000,7.52053,7.57005,7.50423,7.50423,15022.622707861,0
+CNOB.US,D,20110307,000000,7.50423,7.52053,7.46277,7.47957,47114.047675174,0
+CNOB.US,D,20110308,000000,7.46277,7.54529,7.46277,7.53733,23000.686959505,0
+CNOB.US,D,20110309,000000,7.57005,7.59489,7.53733,7.57005,19902.913638368,0
+CNOB.US,D,20110310,000000,7.53546,7.59332,7.52722,7.58507,9600.7558960386,0
+CNOB.US,D,20110311,000000,7.60315,7.63614,7.55383,7.57005,18872.697864135,0
+CNOB.US,D,20110314,000000,7.52053,7.56218,7.51237,7.55383,14601.170800221,0
+CNOB.US,D,20110315,000000,7.52053,7.57005,7.51237,7.57005,30452.445326486,0
+CNOB.US,D,20110316,000000,7.46277,7.55383,7.46277,7.52869,7078.1524488554,0
+CNOB.US,D,20110317,000000,7.52722,7.53546,7.48556,7.48556,1209.3837349691,0
+CNOB.US,D,20110318,000000,7.52053,7.55383,7.48753,7.55383,8975.7040330159,0
+CNOB.US,D,20110321,000000,7.44637,7.56218,7.43811,7.51237,11956.407379808,0
+CNOB.US,D,20110322,000000,7.43811,7.52869,7.43811,7.52869,8405.6241579462,0
+CNOB.US,D,20110323,000000,7.53733,8.05806,7.53733,7.80148,41264.620957048,0
+CNOB.US,D,20110324,000000,7.75196,7.85148,7.56218,7.59489,34676.126400887,0
+CNOB.US,D,20110325,000000,7.65983,7.85049,7.65983,7.76768,8956.3620372545,0
+CNOB.US,D,20110328,000000,8.26425,8.26425,7.76886,7.76886,7511.8203538192,0
+CNOB.US,D,20110329,000000,7.84294,7.85148,7.79361,7.81808,7741.8883034009,0
+CNOB.US,D,20110330,000000,7.80992,7.89264,7.80992,7.89264,4497.5230143886,0
+CNOB.US,D,20110331,000000,7.89666,7.93811,7.89666,7.92161,5593.9087741207,0
+CNOB.US,D,20110401,000000,7.75924,7.92485,7.75099,7.92485,3488.6852354707,0
+CNOB.US,D,20110404,000000,7.94145,7.95835,7.85049,7.8834,11309.97752147,0
+CNOB.US,D,20110405,000000,7.89999,8.01621,7.80884,7.97485,10543.423689457,0
+CNOB.US,D,20110406,000000,7.97485,8.00815,7.85049,7.97485,33872.924576905,0
+CNOB.US,D,20110407,000000,7.97485,8.01621,7.94145,8.00815,15671.088565753,0
+CNOB.US,D,20110408,000000,8.01621,8.29823,8.00815,8.12407,58449.475191068,0
+CNOB.US,D,20110411,000000,7.95009,8.18212,7.95009,8.14057,8319.0941769089,0
+CNOB.US,D,20110412,000000,8.12407,8.20698,8.11563,8.20698,13506.821040042,0
+CNOB.US,D,20110413,000000,8.23997,8.28153,8.09892,8.09892,10291.97774456,0
+CNOB.US,D,20110414,000000,8.18212,8.20698,8.11563,8.16542,11556.333467483,0
+CNOB.US,D,20110415,000000,8.18212,8.20698,7.92485,8.04941,76057.81733228,0
+CNOB.US,D,20110418,000000,8.08252,8.13242,8.03271,8.13242,6270.8786257659,0
+CNOB.US,D,20110419,000000,8.14057,8.27299,8.12407,8.22328,13417.237059674,0
+CNOB.US,D,20110420,000000,8.26425,8.27299,8.12407,8.24814,27306.826015835,0
+CNOB.US,D,20110421,000000,8.22328,8.23997,8.10726,8.19008,6878.6244925811,0
+CNOB.US,D,20110425,000000,8.17348,8.17348,8.06592,8.16542,11083.981570996,0
+CNOB.US,D,20110426,000000,8.16542,8.16542,7.8834,7.8834,14579.792804905,0
+CNOB.US,D,20110427,000000,8.09892,8.15737,7.89175,8.09067,18084.766036807,0
+CNOB.US,D,20110428,000000,7.99951,8.08252,7.89175,8.03271,11872.931398102,0
+CNOB.US,D,20110429,000000,8.02053,8.07112,7.87004,7.94558,8628.5661090894,0
+CNOB.US,D,20110502,000000,8.01621,8.07407,7.89175,7.93321,11420.939497153,0
+CNOB.US,D,20110503,000000,7.95835,7.99951,7.89175,7.95835,16986.344277521,0
+CNOB.US,D,20110504,000000,7.99126,8.01621,7.87525,7.9831,19423.435743444,0
+CNOB.US,D,20110505,000000,7.95009,8.08252,7.95009,8.07407,18191.656013383,0
+CNOB.US,D,20110506,000000,8.12407,8.20698,8.05776,8.15737,16369.436412713,0
+CNOB.US,D,20110509,000000,8.14852,8.20698,8.05776,8.20698,11598.071458336,0
+CNOB.US,D,20110510,000000,8.22328,8.24814,8.13242,8.23193,9178.285988621,0
+CNOB.US,D,20110511,000000,8.19834,8.27299,8.18212,8.20698,12258.753313551,0
+CNOB.US,D,20110512,000000,8.23193,8.45462,8.16542,8.28939,32432.454892577,0
+CNOB.US,D,20110513,000000,8.28939,8.3226,8.23997,8.25678,15763.726545451,0
+CNOB.US,D,20110516,000000,8.21513,8.37328,8.21513,8.34833,7650.268323479,0
+CNOB.US,D,20110517,000000,8.34833,8.34833,8.25678,8.26425,31447.031108528,0
+CNOB.US,D,20110518,000000,8.28939,8.38095,8.28939,8.35668,16116.97246804,0
+CNOB.US,D,20110519,000000,8.36464,8.37328,8.28939,8.33125,19183.187796092,0
+CNOB.US,D,20110520,000000,8.28153,8.3226,8.20698,8.26425,5133.7728749573,0
+CNOB.US,D,20110523,000000,8.28939,8.30579,8.04941,8.24814,6719.8165273832,0
+CNOB.US,D,20110524,000000,8.22328,8.41434,8.07407,8.31493,16066.072479194,0
+CNOB.US,D,20110525,000000,7.95835,8.33919,7.95835,8.33919,5336.3548305624,0
+CNOB.US,D,20110526,000000,8.23193,8.33125,8.23193,8.28939,2695.6634092578,0
+CNOB.US,D,20110527,000000,8.26425,8.37328,8.26425,8.34833,10731.753648185,0
+CNOB.US,D,20110531,000000,8.34735,8.45462,8.14657,8.41434,48810.035303505,0
+CNOB.US,D,20110601,000000,8.37328,8.45462,8.37328,8.45462,5287.4908412707,0
+CNOB.US,D,20110602,000000,8.4384,8.45462,8.41434,8.41434,11819.995409703,0
+CNOB.US,D,20110603,000000,8.31493,8.45462,8.31493,8.43104,4346.8590474059,0
+CNOB.US,D,20110606,000000,8.44647,8.53871,8.42298,8.53871,35484.418223753,0
+CNOB.US,D,20110607,000000,8.52888,8.55226,8.48674,8.52888,24879.914547681,0
+CNOB.US,D,20110608,000000,8.45374,8.70305,8.45374,8.70305,23462.858858223,0
+CNOB.US,D,20110609,000000,8.60481,8.62151,8.57034,8.60481,22500.849069042,0
+CNOB.US,D,20110610,000000,8.59725,8.6223,8.34833,8.47063,50179.245003449,0
+CNOB.US,D,20110613,000000,8.33125,8.50579,8.33125,8.46336,42007.760794192,0
+CNOB.US,D,20110614,000000,8.48851,8.52191,8.39008,8.52191,12139.647339652,0
+CNOB.US,D,20110615,000000,8.46336,8.49637,8.39008,8.47957,24460.498639594,0
+CNOB.US,D,20110616,000000,8.43753,8.62151,8.39607,8.62151,23987.128743332,0
+CNOB.US,D,20110617,000000,8.6058,8.61464,8.33125,8.54627,18983.659839819,0
+CNOB.US,D,20110620,000000,8.50579,8.61464,8.47957,8.57131,11468.785486669,0
+CNOB.US,D,20110621,000000,8.55413,8.6223,8.4384,8.6223,11602.143457443,0
+CNOB.US,D,20110622,000000,8.6058,8.6223,8.46336,8.54627,26103.550279527,0
+CNOB.US,D,20110623,000000,8.52976,8.58822,8.33125,8.47957,51613.606689116,0
+CNOB.US,D,20110624,000000,8.52024,8.67652,8.24647,8.27152,1909642.3675107,0
+CNOB.US,D,20110627,000000,8.33919,8.58035,8.04107,8.58035,72892.856025866,0
+CNOB.US,D,20110628,000000,8.52976,8.67751,8.43104,8.6611,77000.485125698,0
+CNOB.US,D,20110629,000000,8.6611,8.67751,8.55413,8.65403,14197.024888788,0
+CNOB.US,D,20110630,000000,8.64784,8.66296,8.60766,8.6558,24805.600563967,0
+CNOB.US,D,20110701,000000,8.66847,9.09558,8.65305,8.96149,90850.372090559,0
+CNOB.US,D,20110705,000000,8.96149,9.01031,8.83802,9.01031,36482.058005125,0
+CNOB.US,D,20110706,000000,8.96149,9.01779,8.80423,9.01779,25556.884399326,0
+CNOB.US,D,20110707,000000,9.03683,9.0613,8.95285,9.0613,32657.432843274,0
+CNOB.US,D,20110708,000000,8.99323,9.0443,8.95285,9.01779,13511.911038928,0
+CNOB.US,D,20110711,000000,9.01031,9.05384,8.92761,8.98507,26577.938175567,0
+CNOB.US,D,20110712,000000,8.98507,9.12771,8.96149,8.98507,21421.769305518,0
+CNOB.US,D,20110713,000000,9.01779,9.01779,8.91769,8.99323,18671.133908307,0
+CNOB.US,D,20110714,000000,8.90933,8.98507,8.7615,8.82986,26587.10017356,0
+CNOB.US,D,20110715,000000,8.82986,9.02731,8.82986,8.83802,24655.954596761,0
+CNOB.US,D,20110718,000000,8.8559,9.08713,8.66847,8.75402,19130.251807694,0
+CNOB.US,D,20110719,000000,8.75402,9.08713,8.71209,9.08713,30669.279278969,0
+CNOB.US,D,20110720,000000,9.01031,9.05384,8.86356,8.94519,9136.5479977676,0
+CNOB.US,D,20110721,000000,8.97681,9.0613,8.52888,8.96907,32596.35285666,0
+CNOB.US,D,20110722,000000,8.97681,8.98507,8.87652,8.95285,5147.0068720571,0
+CNOB.US,D,20110725,000000,8.87652,8.96907,8.68586,8.87652,15044.000703176,0
+CNOB.US,D,20110726,000000,8.83802,8.87004,8.48674,8.55226,26250.142247403,0
+CNOB.US,D,20110727,000000,8.5612,8.5612,8.02172,8.07986,51989.248606795,0
+CNOB.US,D,20110728,000000,8.36307,8.71209,8.10502,8.69371,22920.26497713,0
+CNOB.US,D,20110729,000000,8.33841,8.59725,8.23821,8.34735,31583.443078634,0
+CNOB.US,D,20110801,000000,8.42132,8.59627,8.22976,8.54528,27914.571882651,0
+CNOB.US,D,20110802,000000,8.54695,8.60668,8.33841,8.34735,25059.082508418,0
+CNOB.US,D,20110803,000000,8.38831,8.67652,8.30422,8.66032,24714.998583822,0
+CNOB.US,D,20110804,000000,8.36307,8.67652,8.36307,8.43753,25357.356443052,0
+CNOB.US,D,20110805,000000,8.45374,8.52888,8.10502,8.12151,37960.193681198,0
+CNOB.US,D,20110808,000000,8.08851,8.45374,7.77269,7.77269,65645.715614044,0
+CNOB.US,D,20110809,000000,7.81415,8.29568,7.81415,8.19637,32996.426768985,0
+CNOB.US,D,20110810,000000,7.82239,8.21297,7.69755,7.76404,51186.046782814,0
+CNOB.US,D,20110811,000000,7.72231,8.18821,7.72231,8.03016,40860.475045615,0
+CNOB.US,D,20110812,000000,8.07171,8.07171,7.78056,7.82239,20980.975402116,0
+CNOB.US,D,20110815,000000,8.03016,8.03016,7.85559,7.92211,9933.6418230882,0
+CNOB.US,D,20110816,000000,7.86376,8.00521,7.72231,7.74754,37139.685861009,0
+CNOB.US,D,20110817,000000,7.85559,8.03016,7.81415,7.84715,11229.555539095,0
+CNOB.US,D,20110818,000000,7.81415,8.03851,7.61445,7.68939,60617.814715885,0
+CNOB.US,D,20110819,000000,7.67221,7.83026,7.62279,7.67221,32398.860899939,0
+CNOB.US,D,20110822,000000,7.62279,7.86376,7.57269,7.66425,20391.553531285,0
+CNOB.US,D,20110823,000000,7.66425,7.84715,7.48948,7.69755,62763.758245612,0
+CNOB.US,D,20110824,000000,7.65629,7.89735,7.65629,7.87211,9085.6480089221,0
+CNOB.US,D,20110825,000000,7.79735,7.89735,7.62279,7.64765,23072.964943666,0
+CNOB.US,D,20110826,000000,7.86376,7.87211,7.63104,7.84715,15702.646558837,0
+CNOB.US,D,20110829,000000,7.85559,7.89735,7.76404,7.88871,21049.181387168,0
+CNOB.US,D,20110830,000000,7.88045,8.09656,7.69755,8.08851,14893.336736194,0
+CNOB.US,D,20110831,000000,8.05402,8.31316,7.94558,7.97054,19942.615629668,0
+CNOB.US,D,20110901,000000,8.00521,8.27918,7.61445,7.62279,20621.621480866,0
+CNOB.US,D,20110902,000000,7.74656,7.77161,7.47987,7.48782,55016.779943326,0
+CNOB.US,D,20110906,000000,7.47987,7.65492,7.28792,7.54597,26187.026261233,0
+CNOB.US,D,20110907,000000,7.62132,7.87996,7.62132,7.80472,16472.254390181,0
+CNOB.US,D,20110908,000000,7.77161,7.82142,7.42957,7.47987,21269.069338981,0
+CNOB.US,D,20110909,000000,7.43998,7.61445,7.39833,7.39833,33296.736703174,0
+CNOB.US,D,20110912,000000,7.42319,7.76404,7.41493,7.68939,21567.343273616,0
+CNOB.US,D,20110913,000000,7.85559,8.16307,7.7395,7.99666,25937.61631589,0
+CNOB.US,D,20110914,000000,8.05492,8.05492,7.66425,7.94696,26089.29828265,0
+CNOB.US,D,20110915,000000,7.93045,7.93851,7.65629,7.93851,17122.756247627,0
+CNOB.US,D,20110916,000000,7.93851,7.93851,7.81415,7.93045,35392.798243831,0
+CNOB.US,D,20110919,000000,7.63949,7.78056,7.61445,7.61445,8528.8021309523,0
+CNOB.US,D,20110920,000000,7.66425,7.8056,7.51474,7.54774,20044.415607359,0
+CNOB.US,D,20110921,000000,7.53134,7.54774,7.40668,7.40668,27115.442057776,0
+CNOB.US,D,20110922,000000,7.34853,7.44814,6.98271,7.07417,45745.855975007,0
+CNOB.US,D,20110923,000000,7.14578,7.50472,6.98772,7.27103,19633.143697487,0
+CNOB.US,D,20110926,000000,7.37348,7.88871,7.35677,7.8056,15135.620683098,0
+CNOB.US,D,20110927,000000,7.88045,7.96347,7.70619,7.87211,29743.917481757,0
+CNOB.US,D,20110928,000000,7.93045,7.93045,7.38153,7.39018,29002.813644167,0
+CNOB.US,D,20110929,000000,7.58979,7.68124,7.48183,7.62279,12422.651277633,0
+CNOB.US,D,20110930,000000,7.55924,8.05374,7.4835,8.02005,50412.366952363,0
+CNOB.US,D,20111003,000000,7.88831,8.00501,7.40452,7.40452,44699.352204342,0
+CNOB.US,D,20111004,000000,7.40452,8.10512,7.40452,7.9884,56580.42760066,0
+CNOB.US,D,20111005,000000,7.70492,8.13006,7.61288,8.05482,22680.017029778,0
+CNOB.US,D,20111006,000000,8.08851,8.19667,7.97161,8.09665,33520.696654094,0
+CNOB.US,D,20111007,000000,8.13006,8.17996,7.65492,7.72112,38933.401467924,0
+CNOB.US,D,20111010,000000,8.09665,8.09665,7.77966,8.07986,29243.061591518,0
+CNOB.US,D,20111011,000000,8.02996,8.13006,7.92161,8.07986,28848.077678077,0
+CNOB.US,D,20111012,000000,8.00501,8.13006,7.87151,8.12171,36674.459962961,0
+CNOB.US,D,20111013,000000,8.09665,8.12171,8.02152,8.12171,10579.053681649,0
+CNOB.US,D,20111014,000000,8.14657,8.33841,7.92161,8.29646,21104.153375122,0
+CNOB.US,D,20111017,000000,8.29646,8.29646,7.83821,7.84647,19817.401657107,0
+CNOB.US,D,20111018,000000,7.84647,8.23821,7.76287,8.22152,27892.175887558,0
+CNOB.US,D,20111019,000000,8.17131,8.17131,7.77161,7.80472,16343.98641829,0
+CNOB.US,D,20111020,000000,7.79656,7.88831,7.56327,7.59637,14121.692905296,0
+CNOB.US,D,20111021,000000,7.69637,8.13006,7.62986,8.00501,33338.474694026,0
+CNOB.US,D,20111024,000000,7.93811,8.10512,7.91337,8.10512,18797.365880644,0
+CNOB.US,D,20111025,000000,8.06306,8.07986,7.69637,7.79656,17405.760185608,0
+CNOB.US,D,20111026,000000,7.88831,7.92161,7.81326,7.92161,21628.423260231,0
+CNOB.US,D,20111027,000000,8.12171,8.27152,8.00501,8.27152,81833.948066467,0
+CNOB.US,D,20111028,000000,8.24715,8.28841,8.00501,8.08851,25897.914324592,0
+CNOB.US,D,20111031,000000,8.07082,8.08772,7.72662,7.73507,46038.021910979,0
+CNOB.US,D,20111101,000000,7.73831,7.9884,7.51307,7.55462,41293.124950802,0
+CNOB.US,D,20111102,000000,7.70492,7.89666,7.56327,7.83821,38386.735587724,0
+CNOB.US,D,20111103,000000,7.85482,8.29646,7.77966,8.28841,30414.779334741,0
+CNOB.US,D,20111104,000000,8.27152,8.28006,8.20491,8.23793,18417.651963856,0
+CNOB.US,D,20111107,000000,8.23821,8.23821,7.94657,8.19667,6414.4165943101,0
+CNOB.US,D,20111108,000000,8.14657,8.23821,7.88831,8.21336,16402.012405574,0
+CNOB.US,D,20111109,000000,8.06306,8.23821,7.77161,7.77161,37544.84977222,0
+CNOB.US,D,20111110,000000,7.81326,7.91337,7.72986,7.76287,10963.857597321,0
+CNOB.US,D,20111111,000000,7.82142,8.08851,7.75462,8.06306,17470.91217133,0
+CNOB.US,D,20111114,000000,8.02152,8.02152,7.71317,7.88831,22025.443173226,0
+CNOB.US,D,20111115,000000,7.88831,8.10512,7.79656,8.03831,8958.3980368083,0
+CNOB.US,D,20111116,000000,7.96307,8.15521,7.84647,7.84647,39820.079273614,0
+CNOB.US,D,20111117,000000,7.88831,8.02996,7.77966,7.80472,13221.781102508,0
+CNOB.US,D,20111118,000000,7.78802,7.9884,7.78802,7.97161,19726.799676963,0
+CNOB.US,D,20111121,000000,8.03831,8.03831,7.75462,7.76287,24353.608663019,0
+CNOB.US,D,20111122,000000,7.77966,7.82976,7.67997,7.69637,10354.075730952,0
+CNOB.US,D,20111123,000000,7.67122,7.78802,7.42122,7.50472,28613.937729387,0
+CNOB.US,D,20111125,000000,7.50472,7.58802,7.42122,7.42957,16219.790445508,0
+CNOB.US,D,20111128,000000,7.59637,7.77966,7.51307,7.74656,31557.993084211,0
+CNOB.US,D,20111129,000000,7.72986,7.85482,7.71317,7.76287,7646.1963243712,0
+CNOB.US,D,20111130,000000,7.9448,8.30512,7.9448,8.30512,62266.97435448,0
+CNOB.US,D,20111201,000000,8.23036,8.27152,7.90472,7.94657,31311.637138199,0
+CNOB.US,D,20111202,000000,8.06306,8.28006,7.99637,8.20521,17500.434164861,0
+CNOB.US,D,20111205,000000,8.25512,8.30512,8.17131,8.30512,29938.355439147,0
+CNOB.US,D,20111206,000000,8.19637,8.33841,8.18811,8.32171,29437.499548907,0
+CNOB.US,D,20111207,000000,8.24647,8.33841,8.12947,8.33841,23140.152928943,0
+CNOB.US,D,20111208,000000,8.33035,8.33035,8.03743,8.07918,22890.742983599,0
+CNOB.US,D,20111209,000000,8.14657,8.25512,7.97161,8.23821,24654.936596984,0
+CNOB.US,D,20111212,000000,8.14657,8.14657,7.92986,8.01316,19974.173622752,0
+CNOB.US,D,20111213,000000,8.02996,8.13841,7.92161,7.92161,29186.053604011,0
+CNOB.US,D,20111214,000000,7.88831,8.23821,7.87996,8.17996,39510.607341433,0
+CNOB.US,D,20111215,000000,8.15521,8.25512,8.02152,8.25512,42928.032592519,0
+CNOB.US,D,20111216,000000,8.19637,8.21297,8.08792,8.21297,113263.67317879,0
+CNOB.US,D,20111219,000000,8.23036,8.23036,7.92161,7.92986,25640.360381033,0
+CNOB.US,D,20111220,000000,8.08851,8.28006,8.07171,8.27152,47271.837640595,0
+CNOB.US,D,20111221,000000,8.29646,8.29646,7.61288,8.26336,27799.53790786,0
+CNOB.US,D,20111222,000000,8.23821,8.25512,8.15521,8.24715,15910.318513326,0
+CNOB.US,D,20111223,000000,8.24647,8.24647,8.12947,8.20491,11681.547440042,0
+CNOB.US,D,20111227,000000,8.17131,8.19667,8.13006,8.16327,14044.324922251,0
+CNOB.US,D,20111228,000000,8.13841,8.24715,8.08851,8.15521,12979.497155603,0
+CNOB.US,D,20111229,000000,8.15521,8.23821,8.14657,8.23821,12184.439329836,0
+CNOB.US,D,20111230,000000,8.23821,8.23821,8.10512,8.14657,23015.956956159,0
+CNOB.US,D,20120103,000000,8.26336,8.29646,8.11287,8.28743,14021.928927159,0
+CNOB.US,D,20120104,000000,8.21297,8.33841,8.21297,8.33841,22933.498974229,0
+CNOB.US,D,20120105,000000,8.28006,8.36385,8.22132,8.35589,9670.9978806454,0
+CNOB.US,D,20120106,000000,8.32171,8.33841,8.12947,8.17102,20669.467470381,0
+CNOB.US,D,20120109,000000,8.17102,8.33035,8.17102,8.28743,16034.51448611,0
+CNOB.US,D,20120110,000000,8.28006,8.33841,8.23793,8.31316,15791.212539428,0
+CNOB.US,D,20120111,000000,8.23006,8.35589,8.23006,8.35589,6336.0306114881,0
+CNOB.US,D,20120112,000000,8.30512,8.36385,8.26336,8.36385,3351.2552655879,0
+CNOB.US,D,20120113,000000,8.26336,8.33841,8.20491,8.31316,15480.722607471,0
+CNOB.US,D,20120117,000000,8.36385,8.36385,8.23793,8.33035,22474.381074843,0
+CNOB.US,D,20120118,000000,8.33841,8.33841,7.84498,8.11287,73539.285884203,0
+CNOB.US,D,20120119,000000,8.08792,8.12102,8.05402,8.10442,8164.3582108185,0
+CNOB.US,D,20120120,000000,8.12102,8.31316,8.12102,8.31316,12039.883361515,0
+CNOB.US,D,20120123,000000,8.28006,8.28006,8.00423,8.28006,3655.637198884,0
+CNOB.US,D,20120124,000000,8.20491,8.24647,8.02053,8.15462,14315.112862909,0
+CNOB.US,D,20120125,000000,8.11287,8.22132,7.89538,8.10442,33091.100748238,0
+CNOB.US,D,20120126,000000,8.02908,8.26336,8.02053,8.26336,17112.576249857,0
+CNOB.US,D,20120127,000000,8.14607,8.28006,8.14607,8.28006,19364.391756382,0
+CNOB.US,D,20120130,000000,8.16287,8.28006,8.16287,8.22132,13230.9431005,0
+CNOB.US,D,20120131,000000,8.04558,8.28006,7.98683,7.98683,40373.871152252,0
+CNOB.US,D,20120201,000000,8.14607,8.28006,8.08792,8.26336,26497.516193191,0
+CNOB.US,D,20120202,000000,8.27152,8.30512,8.21297,8.30512,18393.21996921,0
+CNOB.US,D,20120203,000000,8.38095,8.56395,8.36385,8.51463,97722.888584479,0
+CNOB.US,D,20120206,000000,8.45462,8.47152,8.40618,8.44647,12281.149308642,0
+CNOB.US,D,20120207,000000,8.38095,8.47152,8.38095,8.44647,18706.763900499,0
+CNOB.US,D,20120208,000000,8.41434,8.48851,8.38095,8.47152,8739.5280847727,0
+CNOB.US,D,20120209,000000,8.45462,8.51463,8.28743,8.3892,15500.064603233,0
+CNOB.US,D,20120210,000000,8.4384,8.46336,8.34735,8.34735,17796.672099941,0
+CNOB.US,D,20120213,000000,8.44647,8.47152,8.33841,8.36385,9583.4498998312,0
+CNOB.US,D,20120214,000000,8.34735,8.46336,8.27152,8.30512,15110.170688676,0
+CNOB.US,D,20120215,000000,8.34735,8.4384,8.24647,8.24647,22700.377025317,0
+CNOB.US,D,20120216,000000,8.28006,8.3892,8.21297,8.34735,43105.164553702,0
+CNOB.US,D,20120217,000000,8.33035,8.36385,8.26336,8.33841,14625.602794866,0
+CNOB.US,D,20120221,000000,8.29646,8.36385,8.17966,8.21297,23314.230890794,0
+CNOB.US,D,20120222,000000,8.23793,8.28743,8.17102,8.17102,24728.232580922,0
+CNOB.US,D,20120223,000000,8.17966,8.29646,8.12947,8.29646,18673.169907861,0
+CNOB.US,D,20120224,000000,8.29646,8.32171,8.20491,8.22132,9874.5978360273,0
+CNOB.US,D,20120227,000000,8.23006,8.23006,8.11287,8.17102,3489.7032352476,0
+CNOB.US,D,20120228,000000,8.25512,8.25512,8.08792,8.10442,8841.3280624637,0
+CNOB.US,D,20120229,000000,8.12092,8.12938,8.03703,8.03703,27585.757954709,0
+CNOB.US,D,20120301,000000,8.06238,8.21297,8.03743,8.06238,25988.516304736,0
+CNOB.US,D,20120302,000000,8.09578,8.09578,7.8779,7.9448,37079.623874171,0
+CNOB.US,D,20120305,000000,7.92869,8.05402,7.91227,8.05402,10362.219729167,0
+CNOB.US,D,20120306,000000,8.01199,8.11267,7.9615,8.02005,28707.593708863,0
+CNOB.US,D,20120307,000000,8.17966,8.19657,8.08772,8.15462,9989.6318108182,0
+CNOB.US,D,20120308,000000,8.17966,8.31405,8.14607,8.22142,19150.611803231,0
+CNOB.US,D,20120309,000000,8.20491,8.35589,8.18811,8.33841,24026.83073463,0
+CNOB.US,D,20120312,000000,8.4384,8.4384,8.33841,8.40618,40454.293134628,0
+CNOB.US,D,20120313,000000,8.4384,8.8333,8.33035,8.73909,99231.56425386,0
+CNOB.US,D,20120314,000000,8.69755,8.77338,8.45462,8.56395,81856.344061558,0
+CNOB.US,D,20120315,000000,8.39784,8.73909,8.37278,8.64136,56058.193715105,0
+CNOB.US,D,20120316,000000,8.64784,8.67132,8.38095,8.53969,48754.045315776,0
+CNOB.US,D,20120319,000000,8.50579,8.6558,8.37278,8.61631,27626.477945785,0
+CNOB.US,D,20120320,000000,8.51463,8.61631,8.47152,8.58125,27508.389971663,0
+CNOB.US,D,20120321,000000,8.47152,8.58989,8.42298,8.45462,9851.1838411585,0
+CNOB.US,D,20120322,000000,8.37278,8.40618,8.31316,8.3892,17144.134242942,0
+CNOB.US,D,20120323,000000,8.37328,8.44735,8.36464,8.44735,18602.927923254,0
+CNOB.US,D,20120326,000000,8.4384,8.61631,8.36385,8.58989,34728.044389508,0
+CNOB.US,D,20120327,000000,8.60766,8.68822,8.5227,8.57221,27768.997914552,0
+CNOB.US,D,20120328,000000,8.55491,8.64784,8.47152,8.53075,32306.22292024,0
+CNOB.US,D,20120329,000000,8.46336,8.46336,8.36385,8.39784,9341.1659529266,0
+CNOB.US,D,20120330,000000,8.40618,8.47957,8.37278,8.3892,23513.758847068,0
+CNOB.US,D,20120402,000000,8.36464,8.4724,8.31405,8.4724,28130.387835356,0
+CNOB.US,D,20120403,000000,8.43104,8.50659,8.39008,8.41533,37515.327778689,0
+CNOB.US,D,20120404,000000,8.36464,8.4724,8.36464,8.36464,34060.236535856,0
+CNOB.US,D,20120405,000000,8.36464,8.44735,8.36464,8.39008,9060.1980144993,0
+CNOB.US,D,20120409,000000,8.39008,8.43104,8.36464,8.36464,18452.263956272,0
+CNOB.US,D,20120410,000000,8.37328,8.37328,8.12092,8.15462,30533.88530864,0
+CNOB.US,D,20120411,000000,8.29735,8.39008,8.24715,8.39008,20702.043463243,0
+CNOB.US,D,20120412,000000,8.36464,8.43104,8.3226,8.38095,36924.88790808,0
+CNOB.US,D,20120413,000000,8.33035,8.36464,8.23036,8.30512,21962.327187057,0
+CNOB.US,D,20120416,000000,8.33035,8.42387,8.30512,8.41533,21350.509321135,0
+CNOB.US,D,20120417,000000,8.43104,8.59086,8.34833,8.52367,35919.104128493,0
+CNOB.US,D,20120418,000000,8.45629,8.51563,8.34833,8.4394,21758.727231675,0
+CNOB.US,D,20120419,000000,8.4724,8.56483,8.34833,8.35589,20708.151461904,0
+CNOB.US,D,20120420,000000,8.6,8.6,8.4394,8.54067,29786.673472388,0
+CNOB.US,D,20120423,000000,8.40698,8.44735,8.30512,8.33919,28509.083752366,0
+CNOB.US,D,20120424,000000,8.33035,8.44735,8.33035,8.4394,16397.940406468,0
+CNOB.US,D,20120425,000000,8.48939,8.64224,8.39872,8.4724,33493.210660118,0
+CNOB.US,D,20120426,000000,8.54067,9.0775,8.54067,8.9999,75584.447436016,0
+CNOB.US,D,20120427,000000,8.98409,8.98409,8.7169,8.87485,22484.561072612,0
+CNOB.US,D,20120430,000000,8.88213,8.96061,8.80137,8.86916,33529.858652086,0
+CNOB.US,D,20120501,000000,8.88969,9.18822,8.88969,9.00933,44470.302254538,0
+CNOB.US,D,20120502,000000,8.97594,9.00933,8.87485,8.99233,25568.082396873,0
+CNOB.US,D,20120503,000000,8.95098,8.98409,8.7662,8.79323,24058.388727715,0
+CNOB.US,D,20120504,000000,8.75049,8.75049,8.54794,8.58222,37004.29189068,0
+CNOB.US,D,20120507,000000,8.56483,8.81769,8.56483,8.61729,19771.591667147,0
+CNOB.US,D,20120508,000000,8.56483,8.79323,8.56483,8.7662,12475.587266032,0
+CNOB.US,D,20120509,000000,8.69941,8.75864,8.64224,8.68998,22817.446999661,0
+CNOB.US,D,20120510,000000,8.78439,8.94332,8.60933,8.89901,11536.991471721,0
+CNOB.US,D,20120511,000000,8.80137,8.8447,8.64224,8.68213,14354.814854208,0
+CNOB.US,D,20120514,000000,8.6,8.79323,8.53163,8.55678,27999.065864133,0
+CNOB.US,D,20120515,000000,8.60933,8.74106,8.55678,8.55678,23349.860882985,0
+CNOB.US,D,20120516,000000,8.57388,8.72643,8.48939,8.57388,18788.203882652,0
+CNOB.US,D,20120517,000000,8.55678,8.56483,8.39872,8.40698,28520.281749912,0
+CNOB.US,D,20120518,000000,8.36464,8.48036,8.35589,8.45629,58663.255144219,0
+CNOB.US,D,20120521,000000,8.43104,8.55678,8.41533,8.48939,16305.302426768,0
+CNOB.US,D,20120522,000000,8.48036,8.54794,8.39008,8.41533,33640.82062777,0
+CNOB.US,D,20120523,000000,8.39008,8.49833,8.37328,8.45629,30511.489313547,0
+CNOB.US,D,20120524,000000,8.43104,8.54067,8.39872,8.52367,17502.470164414,0
+CNOB.US,D,20120525,000000,8.50659,8.57388,8.4394,8.48036,10567.855684103,0
+CNOB.US,D,20120529,000000,8.55678,8.55678,8.39872,8.4394,7176.8984272158,0
+CNOB.US,D,20120530,000000,8.41533,8.62574,8.40698,8.4394,19310.437768206,0
+CNOB.US,D,20120531,000000,8.4394,8.72643,8.39008,8.64873,48609.489347454,0
+CNOB.US,D,20120601,000000,8.4724,8.68998,8.43104,8.46424,23271.474900163,0
+CNOB.US,D,20120604,000000,8.52367,8.60933,8.43104,8.48036,6470.4065820403,0
+CNOB.US,D,20120605,000000,8.46336,8.65678,8.43006,8.61631,15759.654546345,0
+CNOB.US,D,20120606,000000,8.53969,8.7942,8.45462,8.78439,13253.339095592,0
+CNOB.US,D,20120607,000000,8.7942,8.86916,8.58989,8.67299,19837.761652646,0
+CNOB.US,D,20120608,000000,8.65766,8.83616,8.64224,8.83616,13770.482982262,0
+CNOB.US,D,20120611,000000,8.89901,8.89901,8.49833,8.57388,28287.159800999,0
+CNOB.US,D,20120612,000000,8.60933,8.77535,8.60933,8.77535,8058.4862340199,0
+CNOB.US,D,20120613,000000,8.79323,8.87485,8.63526,8.70875,13939.470945229,0
+CNOB.US,D,20120614,000000,8.68998,8.88969,8.68998,8.88969,12151.863336975,0
+CNOB.US,D,20120615,000000,8.81769,9.12771,8.81769,9.11052,65751.587590842,0
+CNOB.US,D,20120618,000000,9.03586,9.22004,8.85334,8.94332,34144.73051734,0
+CNOB.US,D,20120619,000000,8.94332,9.40668,8.75049,8.97594,73999.421783368,0
+CNOB.US,D,20120620,000000,8.97594,8.97594,8.79323,8.88213,24625.414603454,0
+CNOB.US,D,20120621,000000,8.87485,9.14588,8.80973,8.80973,23242.97090641,0
+CNOB.US,D,20120622,000000,9.19765,9.44009,8.82692,9.31533,205910.81487559,0
+CNOB.US,D,20120625,000000,9.17848,9.35462,9.02633,9.2944,49094.057241264,0
+CNOB.US,D,20120626,000000,9.34578,9.41454,9.17073,9.22004,14631.710793528,0
+CNOB.US,D,20120627,000000,9.33595,9.53046,9.22848,9.4224,29273.601584825,0
+CNOB.US,D,20120628,000000,9.34578,9.46856,9.13743,9.25078,24783.204568875,0
+CNOB.US,D,20120629,000000,9.42928,9.51179,9.245,9.43812,40818.737054761,0
+CNOB.US,D,20120702,000000,9.445,9.59921,9.31238,9.54814,41233.062963964,0
+CNOB.US,D,20120703,000000,9.56876,9.5943,9.38605,9.5943,12722.961211822,0
+CNOB.US,D,20120705,000000,9.61101,9.61101,9.47249,9.55108,7793.8062920233,0
+CNOB.US,D,20120706,000000,9.56876,9.56876,9.42534,9.49018,7086.2964470708,0
+CNOB.US,D,20120709,000000,9.4332,9.63752,9.40177,9.60216,11896.345392971,0
+CNOB.US,D,20120710,000000,9.6444,9.6444,9.49018,9.62967,14219.42088388,0
+CNOB.US,D,20120711,000000,9.66012,9.66012,9.44696,9.50688,59709.758914881,0
+CNOB.US,D,20120712,000000,9.49018,9.6444,9.4558,9.58448,17082.03625655,0
+CNOB.US,D,20120713,000000,9.6945,9.6945,9.62967,9.6945,19556.793714219,0
+CNOB.US,D,20120716,000000,9.63752,9.73576,9.52554,9.62967,4745.9149599546,0
+CNOB.US,D,20120717,000000,9.6945,9.73576,9.58545,9.72593,11805.743412825,0
+CNOB.US,D,20120718,000000,9.6945,9.73576,9.62967,9.70433,9163.0159919673,0
+CNOB.US,D,20120719,000000,9.66798,9.6945,9.21238,9.32318,29538.281526822,0
+CNOB.US,D,20120720,000000,9.28851,9.5943,9.26218,9.5,69499.862769426,0
+CNOB.US,D,20120723,000000,9.36739,9.36739,9.1726,9.23045,26827.34812091,0
+CNOB.US,D,20120724,000000,9.27977,9.4332,9.07947,9.12967,15009.388710761,0
+CNOB.US,D,20120725,000000,9.19009,9.25374,9.05471,9.12967,10043.585798994,0
+CNOB.US,D,20120726,000000,9.22181,9.22181,9.10432,9.12103,19664.701690571,0
+CNOB.US,D,20120727,000000,9.18134,9.55108,9.11239,9.54322,14344.63485644,0
+CNOB.US,D,20120730,000000,9.56876,9.60216,9.38605,9.38605,6052.0086737302,0
+CNOB.US,D,20120731,000000,9.33007,9.5059,9.21238,9.31533,28640.405723587,0
+CNOB.US,D,20120801,000000,9.40177,9.55108,9.23045,9.23045,34036.822540988,0
+CNOB.US,D,20120802,000000,9.16493,9.36739,9.16493,9.33007,16996.52427529,0
+CNOB.US,D,20120803,000000,9.44009,9.66798,9.29774,9.6444,12263.843312435,0
+CNOB.US,D,20120806,000000,9.66798,9.75443,9.60216,9.70433,12988.659153595,0
+CNOB.US,D,20120807,000000,9.70433,9.70433,9.33007,9.5,17456.660174454,0
+CNOB.US,D,20120808,000000,9.49018,9.7112,9.48134,9.63752,47378.72761717,0
+CNOB.US,D,20120809,000000,9.61101,9.70433,9.40177,9.53537,41087.488995866,0
+CNOB.US,D,20120810,000000,9.54322,9.56876,9.5,9.56091,3874.5071509196,0
+CNOB.US,D,20120813,000000,9.6503,9.68664,9.36739,9.55108,23150.332926712,0
+CNOB.US,D,20120814,000000,9.57662,9.66798,9.4558,9.61101,11397.525502285,0
+CNOB.US,D,20120815,000000,9.4332,9.66798,9.4332,9.6444,6910.1824856654,0
+CNOB.US,D,20120816,000000,9.50394,9.7112,9.50394,9.7112,8259.0321900711,0
+CNOB.US,D,20120817,000000,9.62967,9.68664,9.49018,9.68664,37015.489888226,0
+CNOB.US,D,20120820,000000,9.7112,9.7112,9.51572,9.6778,4705.1949688782,0
+CNOB.US,D,20120821,000000,9.6503,9.7112,9.54322,9.6444,15910.318513326,0
+CNOB.US,D,20120822,000000,9.60216,9.6444,9.55108,9.55108,4721.4829653088,0
+CNOB.US,D,20120823,000000,9.56876,9.56876,9.48134,9.54322,7099.5304441706,0
+CNOB.US,D,20120824,000000,9.58448,9.6778,9.58448,9.66012,24277.258679751,0
+CNOB.US,D,20120827,000000,9.68664,9.68664,9.5,9.66798,7652.3043230327,0
+CNOB.US,D,20120828,000000,9.57662,9.66798,9.56091,9.66012,27092.028062907,0
+CNOB.US,D,20120829,000000,9.6444,9.6945,9.5,9.68664,37971.391678745,0
+CNOB.US,D,20120830,000000,9.60216,9.61985,9.50688,9.52554,8851.5080602328,0
+CNOB.US,D,20120831,000000,9.58448,9.6444,9.54322,9.6444,11601.125457668,0
+CNOB.US,D,20120904,000000,9.66012,9.68664,9.49018,9.6503,49165.317225647,0
+CNOB.US,D,20120905,000000,9.7112,9.7112,9.60216,9.6503,42357.95271745,0
+CNOB.US,D,20120906,000000,9.63752,10.0305,9.60216,10.0009,75234.255512759,0
+CNOB.US,D,20120907,000000,10.0009,10.0305,9.82908,10.0305,27224.368033905,0
+CNOB.US,D,20120910,000000,10.0079,10.0305,9.84479,9.87132,17883.202080978,0
+CNOB.US,D,20120911,000000,9.88705,9.99319,9.8782,9.92143,10755.167643054,0
+CNOB.US,D,20120912,000000,9.94789,10.0305,9.80452,9.99319,17586.964145899,0
+CNOB.US,D,20120913,000000,9.95782,10.0305,9.95782,10.0305,21211.043351698,0
+CNOB.US,D,20120914,000000,10.0707,10.0707,9.84479,10.0639,41986.382798877,0
+CNOB.US,D,20120917,000000,10.0482,10.0707,9.94789,10.0639,16134.278464247,0
+CNOB.US,D,20120918,000000,10.0236,10.1051,10.0147,10.0639,13486.461044505,0
+CNOB.US,D,20120919,000000,10.0786,10.1051,10.0305,10.0963,12327.977298381,0
+CNOB.US,D,20120920,000000,10.0236,10.0305,9.90375,9.96657,7079.1704486324,0
+CNOB.US,D,20120921,000000,10.0963,10.1051,9.88705,9.88705,67165.589280971,0
+CNOB.US,D,20120924,000000,9.93815,10.1051,9.92143,10.1051,28880.653670938,0
+CNOB.US,D,20120925,000000,10.113,10.113,9.93022,10.0009,32683.900837474,0
+CNOB.US,D,20120926,000000,10.0482,10.056,9.84479,10.0166,19570.027711319,0
+CNOB.US,D,20120927,000000,9.91254,10.113,9.85364,10.0884,42724.432637137,0
+CNOB.US,D,20120928,000000,10.0305,10.113,10.0236,10.0482,29497.561535746,0
+CNOB.US,D,20121001,000000,10.1051,10.1051,9.88705,9.98425,26940.346096147,0
+CNOB.US,D,20121002,000000,10.0482,10.1051,9.92143,10.0009,12992.731152703,0
+CNOB.US,D,20121003,000000,9.92143,10.0884,9.90375,9.97551,10228.861758393,0
+CNOB.US,D,20121004,000000,10.0393,10.0707,9.95782,10.0305,15704.682558391,0
+CNOB.US,D,20121005,000000,10.0305,10.0963,9.96657,10.0079,14682.610782374,0
+CNOB.US,D,20121008,000000,9.95782,10.0236,9.94789,9.95782,2683.4474119349,0
+CNOB.US,D,20121009,000000,10.0009,10.113,9.8782,9.90375,19176.061797654,0
+CNOB.US,D,20121010,000000,9.91254,10.0639,9.87132,10.0236,21096.009376907,0
+CNOB.US,D,20121011,000000,10.0639,10.0707,9.92143,10.0166,15006.334711432,0
+CNOB.US,D,20121012,000000,9.93022,10.0639,9.93022,9.96657,10409.047718905,0
+CNOB.US,D,20121015,000000,9.97153,10.0216,9.88211,9.98028,15026.694706969,0
+CNOB.US,D,20121016,000000,10.053,10.053,9.69843,9.76621,50378.772959724,0
+CNOB.US,D,20121017,000000,9.74755,9.75737,9.4666,9.66307,37700.603738086,0
+CNOB.US,D,20121018,000000,9.66307,9.67977,9.4833,9.58742,16548.60437345,0
+CNOB.US,D,20121019,000000,9.50098,9.61297,9.32318,9.4666,38248.287618063,0
+CNOB.US,D,20121022,000000,9.66307,9.66307,9.44204,9.50098,23287.762896594,0
+CNOB.US,D,20121023,000000,9.52849,9.52849,9.40374,9.41945,19399.003748798,0
+CNOB.US,D,20121024,000000,9.34087,9.41945,9.3163,9.35953,8145.0162150572,0
+CNOB.US,D,20121025,000000,9.44204,9.51866,9.37918,9.40374,26596.262171552,0
+CNOB.US,D,20121026,000000,9.41159,9.52849,9.37918,9.42633,18733.231894699,0
+CNOB.US,D,20121031,000000,9.45875,9.74362,9.43517,9.64637,12160.00733519,0
+CNOB.US,D,20121101,000000,9.65324,9.65324,9.47446,9.61297,23618.61282409,0
+CNOB.US,D,20121102,000000,9.63262,9.65324,9.50098,9.59726,25766.59235337,0
+CNOB.US,D,20121105,000000,9.59726,9.65324,9.54519,9.57957,12947.939162518,0
+CNOB.US,D,20121106,000000,9.57073,9.67191,9.54519,9.63949,18518.433941771,0
+CNOB.US,D,20121107,000000,9.55403,9.55403,9.3163,9.32318,29451.751545785,0
+CNOB.US,D,20121108,000000,9.3163,9.50885,9.3163,9.3163,13599.459019741,0
+CNOB.US,D,20121109,000000,9.3163,9.42633,9.3163,9.33104,7570.86434088,0
+CNOB.US,D,20121112,000000,9.41945,9.4666,9.35953,9.37918,4960.7129128826,0
+CNOB.US,D,20121113,000000,9.35953,9.50885,9.22279,9.22279,33462.670666811,0
+CNOB.US,D,20121114,000000,9.26316,9.43517,9.23144,9.23144,27705.881928384,0
+CNOB.US,D,20121115,000000,9.38802,9.54519,9.27289,9.41945,19286.005773561,0
+CNOB.US,D,20121116,000000,9.38802,9.44204,9.24018,9.33104,46641.695778687,0
+CNOB.US,D,20121119,000000,9.43517,9.65324,9.41945,9.65324,15632.404574231,0
+CNOB.US,D,20121120,000000,9.4833,9.60413,9.41159,9.55403,20668.449470605,0
+CNOB.US,D,20121121,000000,9.60413,9.67191,9.53733,9.60413,4996.3429050744,0
+CNOB.US,D,20121123,000000,9.65324,9.69843,9.41454,9.67977,24549.064620186,0
+CNOB.US,D,20121126,000000,9.68959,9.73968,9.57073,9.70728,24437.084644726,0
+CNOB.US,D,20121127,000000,9.70728,9.7721,9.50885,9.50885,20023.037612043,0
+CNOB.US,D,20121128,000000,9.44893,9.65324,9.44893,9.4833,4985.1449075285,0
+CNOB.US,D,20121129,000000,9.57073,9.61297,9.50098,9.61297,12013.415367316,0
+CNOB.US,D,20121130,000000,9.65324,9.66307,9.42633,9.58742,47977.311485993,0
+CNOB.US,D,20121203,000000,9.65324,9.65324,9.50885,9.62279,25947.796313659,0
+CNOB.US,D,20121204,000000,9.50885,9.68959,9.50885,9.67191,15852.292526043,0
+CNOB.US,D,20121205,000000,9.69843,9.72299,9.58742,9.69843,16854.004306523,0
+CNOB.US,D,20121206,000000,9.72299,9.89979,9.67977,9.83301,13676.827002786,0
+CNOB.US,D,20121207,000000,9.87524,9.91649,9.66307,9.82319,41336.898941209,0
+CNOB.US,D,20121210,000000,9.82319,9.98425,9.62279,9.85757,32623.838850636,0
+CNOB.US,D,20121211,000000,9.88211,10.0667,9.76621,9.95286,31245.4671527,0
+CNOB.US,D,20121212,000000,9.88211,9.99796,9.82319,9.82319,7776.5002958158,0
+CNOB.US,D,20121213,000000,9.82319,9.87524,9.69843,9.7721,10188.141767316,0
+CNOB.US,D,20121214,000000,9.72299,9.77997,9.58742,9.69843,17549.298154152,0
+CNOB.US,D,20121217,000000,9.71415,9.82319,9.68467,9.75737,10942.479602006,0
+CNOB.US,D,20121218,000000,9.79863,10.1012,9.63262,10.1012,22054.965166756,0
+CNOB.US,D,20121219,000000,10.0757,10.0757,9.72987,9.76621,50868.430852417,0
+CNOB.US,D,20121220,000000,9.73968,9.91649,9.61297,9.86641,38501.769562515,0
+CNOB.US,D,20121221,000000,9.891,9.891,9.57957,9.63262,80526.836352915,0
+CNOB.US,D,20121224,000000,9.71415,9.72987,9.6169,9.63949,4119.8450971549,0
+CNOB.US,D,20121226,000000,9.66307,9.7721,9.59726,9.62279,7329.5983937522,0
+CNOB.US,D,20121227,000000,9.57957,9.69843,9.53831,9.63262,4826.3369423305,0
+CNOB.US,D,20121228,000000,9.57957,9.70728,9.19765,9.39588,105598.13485866,0
+CNOB.US,D,20121231,000000,9.40374,9.81533,9.39588,9.80845,18780.059884436,0
+CNOB.US,D,20130102,000000,9.81533,10.0216,9.74755,9.83989,56201.73168365,0
+CNOB.US,D,20130103,000000,9.71415,10.0619,9.71415,9.891,24004.434739539,0
+CNOB.US,D,20130104,000000,9.95286,10.053,9.85757,9.88211,18067.4600406,0
+CNOB.US,D,20130107,000000,9.85757,9.97153,9.75737,9.91649,32801.988811595,0
+CNOB.US,D,20130108,000000,9.94302,10.0353,9.88211,9.891,29952.607436024,0
+CNOB.US,D,20130109,000000,9.96259,10.0667,9.891,9.91649,7278.6984049068,0
+CNOB.US,D,20130110,000000,9.98822,10.053,9.90769,9.95286,14602.188799997,0
+CNOB.US,D,20130111,000000,9.97551,10.0246,9.92044,9.99319,3838.8771587277,0
+CNOB.US,D,20130114,000000,10.0166,10.057,9.99319,10.0246,5357.7328258775,0
+CNOB.US,D,20130115,000000,9.94789,10.0403,9.91254,10.0009,8840.3100626867,0
+CNOB.US,D,20130116,000000,10.0089,10.1051,10.0089,10.049,26551.470181367,0
+CNOB.US,D,20130117,000000,10.1051,10.115,10.0403,10.0717,26041.452293136,0
+CNOB.US,D,20130118,000000,10.0973,10.2034,10.0806,10.2034,37615.091756826,0
+CNOB.US,D,20130122,000000,10.2034,10.2122,10.0894,10.1857,24099.108718791,0
+CNOB.US,D,20130123,000000,10.1945,10.2122,10.1347,10.1347,19150.611803231,0
+CNOB.US,D,20130124,000000,10.1514,10.1857,10.1051,10.168,6335.0126117111,0
+CNOB.US,D,20130125,000000,10.1984,10.1984,9.93815,10.1051,12871.58917925,0
+CNOB.US,D,20130128,000000,10.2034,10.2288,10.1514,10.2288,30443.283328495,0
+CNOB.US,D,20130129,000000,10.2122,10.2122,10.0403,10.168,31358.465127937,0
+CNOB.US,D,20130130,000000,10.0403,10.2819,10.0403,10.1514,21996.939179472,0
+CNOB.US,D,20130131,000000,10.168,10.2122,10.057,10.1945,20671.503469936,0
+CNOB.US,D,20130201,000000,10.2122,10.7201,10.115,10.5767,45485.248032117,0
+CNOB.US,D,20130204,000000,10.4823,10.6287,10.4234,10.4734,42172.676758052,0
+CNOB.US,D,20130205,000000,10.551,10.7279,10.4921,10.6031,102826.12146613,0
+CNOB.US,D,20130206,000000,10.5275,10.8517,10.4646,10.8084,13941.506944783,0
+CNOB.US,D,20130207,000000,10.8517,10.891,10.6444,10.6718,4400.8130355821,0
+CNOB.US,D,20130208,000000,10.6858,10.8517,10.6858,10.8438,6408.3085956487,0
+CNOB.US,D,20130211,000000,10.8084,10.8517,10.6031,10.6355,10108.737784716,0
+CNOB.US,D,20130212,000000,10.6778,10.8438,10.6287,10.7996,7867.1022759607,0
+CNOB.US,D,20130213,000000,10.834,10.834,10.6532,10.6955,3984.4511268259,0
+CNOB.US,D,20130214,000000,10.6355,10.8163,10.6355,10.7722,6594.6025548232,0
+CNOB.US,D,20130215,000000,10.7996,10.8517,10.5864,10.7112,24483.912634463,0
+CNOB.US,D,20130219,000000,10.7112,10.8517,10.612,10.7819,21683.395248184,0
+CNOB.US,D,20130220,000000,10.7545,10.7996,10.551,10.6955,41924.284812486,0
+CNOB.US,D,20130221,000000,10.7358,10.8163,10.6718,10.8163,5580.6747770209,0
+CNOB.US,D,20130222,000000,10.8517,10.8517,10.7642,10.8163,13907.912952145,0
+CNOB.US,D,20130225,000000,10.834,10.834,10.4401,10.5177,30807.727248629,0
+CNOB.US,D,20130226,000000,10.5177,10.8517,10.5177,10.8163,26169.720265026,0
+CNOB.US,D,20130227,000000,10.5944,10.8517,10.5767,10.7642,11927.903386055,0
+CNOB.US,D,20130228,000000,10.7456,10.7899,10.5177,10.551,19406.129747236,0
+CNOB.US,D,20130301,000000,10.5088,10.8438,10.388,10.6532,16096.612472501,0
+CNOB.US,D,20130304,000000,10.6621,10.8821,10.6198,10.7722,12793.203196428,0
+CNOB.US,D,20130305,000000,10.8517,10.8821,10.7112,10.8605,11049.369578581,0
+CNOB.US,D,20130306,000000,10.8821,10.9244,10.7722,10.8438,9849.1478416046,0
+CNOB.US,D,20130307,000000,10.8084,10.9057,10.6621,10.8517,12992.731152703,0
+CNOB.US,D,20130308,000000,10.8821,10.9332,10.8517,10.8821,17865.896084771,0
+CNOB.US,D,20130311,000000,10.8821,10.9755,10.8517,10.9057,16290.032430114,0
+CNOB.US,D,20130312,000000,10.9155,10.9705,10.6955,10.7112,15942.894506188,0
+CNOB.US,D,20130313,000000,10.7545,10.7545,10.551,10.612,23973.894746232,0
+CNOB.US,D,20130314,000000,10.6355,10.7819,10.56,10.7495,10455.875708643,0
+CNOB.US,D,20130315,000000,10.7279,10.7996,10.6718,10.7358,38461.049571439,0
+CNOB.US,D,20130318,000000,10.612,10.8251,10.612,10.6858,8439.2181505842,0
+CNOB.US,D,20130319,000000,10.6858,10.7201,10.5864,10.6718,10697.141655771,0
+CNOB.US,D,20130320,000000,10.6955,10.9332,10.6955,10.8753,10378.507725598,0
+CNOB.US,D,20130321,000000,10.5727,10.9332,10.5727,10.7456,17564.568150805,0
+CNOB.US,D,20130322,000000,10.7545,10.9037,10.7201,10.834,6050.9906739533,0
+CNOB.US,D,20130325,000000,10.8988,10.8988,10.8438,10.8821,4107.629099832,0
+CNOB.US,D,20130326,000000,10.9332,10.9332,10.6444,10.7201,10636.061669156,0
+CNOB.US,D,20130327,000000,10.5687,10.7358,10.5275,10.6444,5657.0247602891,0
+CNOB.US,D,20130328,000000,10.6858,10.6858,10.3821,10.5767,18171.296017844,0
+CNOB.US,D,20130401,000000,10.4921,10.551,10.3478,10.3713,21865.61720825,0
+CNOB.US,D,20130402,000000,10.4646,10.4646,10.2819,10.3301,14063.666918012,0
+CNOB.US,D,20130403,000000,10.3811,10.4234,10.2358,10.2622,27160.23404796,0
+CNOB.US,D,20130404,000000,10.2445,10.3576,10.2358,10.3576,20003.695616283,0
+CNOB.US,D,20130405,000000,10.2358,10.4312,10.2358,10.388,11877.003397209,0
+CNOB.US,D,20130408,000000,10.3811,10.4067,10.3576,10.3811,5308.8688365858,0
+CNOB.US,D,20130409,000000,10.3379,10.3379,10.2358,10.2358,8453.4701474609,0
+CNOB.US,D,20130410,000000,10.2171,10.3939,10.2082,10.335,23223.628910649,0
+CNOB.US,D,20130411,000000,10.3438,10.3841,10.2859,10.335,7637.0343263792,0
+CNOB.US,D,20130412,000000,10.2574,10.3438,10.2574,10.3173,10699.177655324,0
+CNOB.US,D,20130415,000000,10.3084,10.3772,9.8055,9.90671,27937.985877519,0
+CNOB.US,D,20130416,000000,10.2171,10.2171,9.97054,10.0433,14739.61876988,0
+CNOB.US,D,20130417,000000,9.99697,10.0757,9.78684,9.83006,16039.604484995,0
+CNOB.US,D,20130418,000000,9.8556,10.0757,9.8556,9.92439,30817.907246398,0
+CNOB.US,D,20130419,000000,9.82024,10.0757,9.78684,10.0433,27240.656030335,0
+CNOB.US,D,20130422,000000,10.053,10.1641,10.0039,10.11,6623.1065485767,0
+CNOB.US,D,20130423,000000,10.1808,10.2574,10.1728,10.2485,3591.5032129386,0
+CNOB.US,D,20130424,000000,10.2407,10.2407,10.1287,10.224,6237.2846331278,0
+CNOB.US,D,20130425,000000,10.2328,10.2328,10.1728,10.1896,9263.7979698813,0
+CNOB.US,D,20130426,000000,10.2407,10.2407,10.0844,10.0844,16586.270365196,0
+CNOB.US,D,20130429,000000,10.1374,10.1984,9.92439,10.0353,9370.6879464569,0
+CNOB.US,D,20130430,000000,10.0433,10.11,9.95087,9.9607,53912.250185378,0
+CNOB.US,D,20130501,000000,10.1287,10.3261,10.0433,10.053,84816.687412813,0
+CNOB.US,D,20130502,000000,10.1287,10.6011,10.1287,10.4617,32370.356906186,0
+CNOB.US,D,20130503,000000,10.445,10.8586,10.4362,10.549,53587.508256544,0
+CNOB.US,D,20130506,000000,10.5747,10.6011,10.2947,10.5413,17046.406264358,0
+CNOB.US,D,20130507,000000,10.5747,10.6011,10.3772,10.4794,15451.200613941,0
+CNOB.US,D,20130508,000000,10.5147,10.7456,10.5059,10.6091,15050.108701837,0
+CNOB.US,D,20130509,000000,10.6091,10.6091,10.445,10.5246,9993.7038099258,0
+CNOB.US,D,20130510,000000,10.549,10.7024,10.549,10.6838,10151.493775346,0
+CNOB.US,D,20130513,000000,10.6838,10.6838,10.5147,10.5747,8773.1220774108,0
+CNOB.US,D,20130514,000000,10.6414,10.6838,10.5825,10.6591,13803.058975123,0
+CNOB.US,D,20130515,000000,10.6591,10.8507,10.6591,10.7976,14663.268786612,0
+CNOB.US,D,20130516,000000,10.7799,10.9047,10.7525,10.8242,12940.81316408,0
+CNOB.US,D,20130517,000000,10.8684,10.9146,10.7702,10.8242,24626.432603231,0
+CNOB.US,D,20130520,000000,10.7976,10.8076,10.6091,10.7702,24345.464664804,0
+CNOB.US,D,20130521,000000,10.9146,10.9146,10.6257,10.7702,24151.026707414,0
+CNOB.US,D,20130522,000000,10.7879,10.9146,10.5914,10.6748,15725.042553929,0
+CNOB.US,D,20130523,000000,10.6336,10.8076,10.5834,10.6838,8484.0101407682,0
+CNOB.US,D,20130524,000000,10.6748,10.8076,10.6504,10.6935,10384.61572426,0
+CNOB.US,D,20130528,000000,10.8586,10.8684,10.6091,10.7259,18675.205907414,0
+CNOB.US,D,20130529,000000,10.6336,10.8684,10.6336,10.8076,19289.059772892,0
+CNOB.US,D,20130530,000000,10.8743,11.0442,10.8684,10.9745,11972.69537624,0
+CNOB.US,D,20130531,000000,10.9037,11.1975,10.7869,11.0963,52904.430406237,0
+CNOB.US,D,20130603,000000,11.1061,11.4107,11.1061,11.3094,57880.413315774,0
+CNOB.US,D,20130604,000000,11.327,11.327,10.9843,11.0354,17570.676149467,0
+CNOB.US,D,20130605,000000,11.0442,11.1817,11.0275,11.0619,4754.0589581698,0
+CNOB.US,D,20130606,000000,11.0619,11.0619,10.8743,11.0275,8065.6122324582,0
+CNOB.US,D,20130607,000000,11.1208,11.1572,10.9146,11.1395,18860.481866812,0
+CNOB.US,D,20130610,000000,11.1473,11.336,11.0776,11.2476,15243.528659451,0
+CNOB.US,D,20130611,000000,11.165,11.2476,11.0864,11.2229,7095.458445063,0
+CNOB.US,D,20130612,000000,11.2229,11.2229,11.1473,11.1572,5696.7267515886,0
+CNOB.US,D,20130613,000000,11.1895,11.2229,11.1473,11.1572,8364.9041668698,0
+CNOB.US,D,20130614,000000,11.1572,11.1572,10.7702,10.7702,13712.456994979,0
+CNOB.US,D,20130617,000000,10.8419,10.8586,10.6838,10.7623,12661.881225207,0
+CNOB.US,D,20130618,000000,10.8076,10.9745,10.8076,10.8586,10756.185642832,0
+CNOB.US,D,20130619,000000,10.8586,10.8586,10.7976,10.8143,7864.04827663,0
+CNOB.US,D,20130620,000000,10.7799,10.8586,10.5834,10.6336,15080.648695145,0
+CNOB.US,D,20130621,000000,10.6838,10.6838,10.5834,10.6257,45268.414079636,0
+CNOB.US,D,20130624,000000,10.5834,10.7525,10.5834,10.669,12337.139296372,0
+CNOB.US,D,20130625,000000,10.5914,10.8242,10.5914,10.7879,30163.333389844,0
+CNOB.US,D,20130626,000000,10.8586,10.9843,10.8076,10.9047,6997.7304664796,0
+CNOB.US,D,20130627,000000,10.9401,11.113,10.8979,11.0963,19998.605617397,0
+CNOB.US,D,20130628,000000,11.0442,11.0442,10.7799,10.8507,120057.80368989,0
+CNOB.US,D,20130701,000000,10.9469,11.1061,10.8743,11.0864,13267.591092469,0
+CNOB.US,D,20130702,000000,11.0864,11.113,10.9843,11.0697,21274.159337866,0
+CNOB.US,D,20130703,000000,11.0275,11.3006,10.9843,11.3006,14258.104875402,0
+CNOB.US,D,20130705,000000,11.327,11.9685,11.1473,11.9598,16883.526300053,0
+CNOB.US,D,20130708,000000,11.9685,11.9685,11.2927,11.6238,49195.857218955,0
+CNOB.US,D,20130709,000000,11.7191,11.8978,11.5069,11.7987,13892.642955491,0
+CNOB.US,D,20130710,000000,11.7691,11.8861,11.6198,11.6974,14979.866717231,0
+CNOB.US,D,20130711,000000,11.8497,11.9028,11.4558,11.8173,93642.745478624,0
+CNOB.US,D,20130712,000000,11.7691,11.9912,11.4488,11.8173,45513.752025871,0
+CNOB.US,D,20130715,000000,11.9912,12.0756,11.7878,12.0315,54162.678130498,0
+CNOB.US,D,20130716,000000,11.8762,12.0315,11.8586,11.9656,28546.749744111,0
+CNOB.US,D,20130717,000000,12.0669,12.0756,11.9028,12.0089,20311.131548909,0
+CNOB.US,D,20130718,000000,12.0315,12.11,11.9371,12.0756,64709.155819287,0
+CNOB.US,D,20130719,000000,12.0176,12.2211,11.9479,12.0315,31014.381203342,0
+CNOB.US,D,20130722,000000,11.9813,12.553,11.9813,12.4549,31191.513164524,0
+CNOB.US,D,20130723,000000,12.4549,12.883,12.1651,12.5648,21187.629356829,0
+CNOB.US,D,20130724,000000,12.6346,12.6798,12.0854,12.2378,68481.862992515,0
+CNOB.US,D,20130725,000000,12.3104,12.8487,12.2034,12.7632,43771.954407578,0
+CNOB.US,D,20130726,000000,12.6611,12.8487,12.4784,12.7181,45617.588003116,0
+CNOB.US,D,20130729,000000,12.6945,13.2406,12.6895,12.9254,38754.233507187,0
+CNOB.US,D,20130730,000000,13.004,13.0845,12.8065,12.8586,29714.395488227,0
+CNOB.US,D,20130731,000000,12.9627,12.9961,12.6169,12.9538,56090.769707966,0
+CNOB.US,D,20130801,000000,12.892,13.4077,12.6708,13.0138,108023.01032725,0
+CNOB.US,D,20130802,000000,12.9254,13.1071,12.7535,12.892,18178.422016283,0
+CNOB.US,D,20130805,000000,12.7279,13.1071,12.6708,12.945,27637.67594333,0
+CNOB.US,D,20130806,000000,12.9873,13.0629,12.8399,12.892,18058.298042606,0
+CNOB.US,D,20130807,000000,12.8683,13.055,12.8399,12.9794,8440.2361503611,0
+CNOB.US,D,20130808,000000,13.0707,13.0707,12.8812,13.0295,17632.774135859,0
+CNOB.US,D,20130809,000000,13.0138,13.1071,12.9254,12.9873,9378.8319446722,0
+CNOB.US,D,20130812,000000,12.9873,13.1071,12.7024,13.0982,18984.677839595,0
+CNOB.US,D,20130813,000000,12.8056,13.1483,12.8056,13.055,10912.957608475,0
+CNOB.US,D,20130814,000000,13.0707,13.1071,12.945,13.0295,15489.884605463,0
+CNOB.US,D,20130815,000000,12.9087,13.055,12.6708,12.6798,14641.890791297,0
+CNOB.US,D,20130816,000000,12.6798,12.9627,12.6798,12.7809,17486.182167983,0
+CNOB.US,D,20130819,000000,12.7879,13.0462,12.6798,12.6798,21217.151350359,0
+CNOB.US,D,20130820,000000,12.7024,12.8487,12.6798,12.7465,18378.967972334,0
+CNOB.US,D,20130821,000000,12.6945,12.7632,12.5226,12.5924,19674.88168834,0
+CNOB.US,D,20130822,000000,12.5825,12.8487,12.5825,12.8056,10192.213766424,0
+CNOB.US,D,20130823,000000,12.7632,12.7632,12.556,12.7181,19125.161808809,0
+CNOB.US,D,20130826,000000,12.7102,12.8399,12.6708,12.7465,8485.0281405452,0
+CNOB.US,D,20130827,000000,12.6523,12.6523,12.4627,12.5226,29326.537573225,0
+CNOB.US,D,20130828,000000,12.4951,12.6257,12.2652,12.3183,19109.891812155,0
+CNOB.US,D,20130829,000000,12.274,12.5924,11.9675,12.2378,39325.331382035,0
+CNOB.US,D,20130830,000000,12.1847,12.2555,11.8094,11.9989,93542.981500486,0
+CNOB.US,D,20130903,000000,12.2927,12.2927,11.8094,12.0089,30233.575374451,0
+CNOB.US,D,20130904,000000,12.0089,12.2475,11.9735,12.0933,20866.959427102,0
+CNOB.US,D,20130905,000000,11.1699,12.2475,11.1699,12.2221,11892.273393863,0
+CNOB.US,D,20130906,000000,12.2652,12.4185,12.051,12.1365,12704.637215837,0
+CNOB.US,D,20130909,000000,12.2131,12.3763,12.0933,12.2927,8564.4321231442,0
+CNOB.US,D,20130910,000000,12.3763,12.6257,12.0854,12.4627,23141.170928718,0
+CNOB.US,D,20130911,000000,12.4627,12.4627,12.1847,12.274,42936.176590734,0
+CNOB.US,D,20130912,000000,12.3104,12.4185,12.1532,12.17,27076.758066253,0
+CNOB.US,D,20130913,000000,12.2278,12.3349,12.2131,12.3349,4731.6629630778,0
+CNOB.US,D,20130916,000000,12.3252,12.3252,12.2034,12.2455,15193.646670382,0
+CNOB.US,D,20130917,000000,12.17,12.2455,12.17,12.2378,9074.4500113761,0
+CNOB.US,D,20130918,000000,12.1935,12.2455,11.9469,12.2455,29355.041566978,0
+CNOB.US,D,20130919,000000,12.2455,12.3349,12.117,12.274,6678.0785365298,0
+CNOB.US,D,20130920,000000,12.274,12.5924,12.1935,12.446,40636.515094695,0
+CNOB.US,D,20130923,000000,12.4372,12.6257,12.3615,12.6012,18940.903849189,0
+CNOB.US,D,20130924,000000,12.5924,12.6798,12.17,12.2555,40604.95710161,0
+CNOB.US,D,20130925,000000,12.1277,12.6798,11.9656,12.556,24408.580650972,0
+CNOB.US,D,20130926,000000,12.5747,12.5747,12.4273,12.5128,17452.588175346,0
+CNOB.US,D,20130927,000000,12.4567,12.7052,12.4567,12.6198,15123.404685776,0
+CNOB.US,D,20130930,000000,12.4706,12.4872,12.1277,12.2378,59397.23298337,0
+CNOB.US,D,20131001,000000,12.3252,12.4185,12.1277,12.2378,11982.875374008,0
+CNOB.US,D,20131002,000000,12.1611,12.3516,12.11,12.1277,31183.369166308,0
+CNOB.US,D,20131003,000000,12.3271,12.3271,12.11,12.1464,14198.042888564,0
+CNOB.US,D,20131004,000000,12.11,12.559,12.11,12.1189,16634.11635471,0
+CNOB.US,D,20131007,000000,12.0933,12.2573,11.9735,11.9989,12097.909348798,0
+CNOB.US,D,20131008,000000,12.052,12.1621,11.9989,12.052,16170.926456216,0
+CNOB.US,D,20131009,000000,12.052,12.3359,12.052,12.1857,15704.682558391,0
+CNOB.US,D,20131010,000000,12.3615,12.5226,12.0413,12.4372,24139.828709868,0
+CNOB.US,D,20131011,000000,12.3998,12.7279,12.3998,12.6945,22275.871118345,0
+CNOB.US,D,20131014,000000,12.6651,12.9145,12.6651,12.8536,21796.393223421,0
+CNOB.US,D,20131015,000000,12.8733,12.9145,12.6297,12.7574,20565.631493136,0
+CNOB.US,D,20131016,000000,12.8271,12.9047,12.4892,12.8536,22819.482999216,0
+CNOB.US,D,20131017,000000,12.8271,12.9145,12.8271,12.8733,17364.022194754,0
+CNOB.US,D,20131018,000000,12.9047,12.9145,12.8271,12.8635,28015.353860565,0
+CNOB.US,D,20131021,000000,12.9588,12.9588,12.6925,12.7574,26971.904089232,0
+CNOB.US,D,20131022,000000,12.7839,12.7927,12.6838,12.7839,42835.394612821,0
+CNOB.US,D,20131023,000000,12.7839,12.9302,12.6561,12.6985,36925.905907858,0
+CNOB.US,D,20131024,000000,12.7505,12.9145,12.7505,12.889,17364.022194754,0
+CNOB.US,D,20131025,000000,12.9047,12.9047,12.7839,12.895,9955.0198184033,0
+CNOB.US,D,20131028,000000,12.9047,13,12.8438,13,17943.264067816,0
+CNOB.US,D,20131029,000000,13,13.4784,12.7839,13.2446,23155.422925596,0
+CNOB.US,D,20131030,000000,13.1728,13.2279,12.7505,13.1533,26161.57626681,0
+CNOB.US,D,20131031,000000,12.8271,13.2446,12.8271,12.9214,18306.689988174,0
+CNOB.US,D,20131101,000000,12.6651,13.0766,12.6561,12.8006,48041.445471938,0
+CNOB.US,D,20131104,000000,12.9401,13.2279,12.7927,13.0687,32169.810950135,0
+CNOB.US,D,20131105,000000,13.051,13.219,12.9676,13.051,26741.836139649,0
+CNOB.US,D,20131106,000000,12.8635,13.2102,12.8635,13.1444,11461.65948823,0
+CNOB.US,D,20131107,000000,13.1728,13.4784,13.1444,13.1728,50243.378989395,0
+CNOB.US,D,20131108,000000,13.2377,13.8104,13.2377,13.4872,82888.595835346,0
+CNOB.US,D,20131111,000000,13.5206,13.5206,13.3447,13.4705,44515.094244722,0
+CNOB.US,D,20131112,000000,13.4608,13.5206,13.387,13.5118,32415.148896369,0
+CNOB.US,D,20131113,000000,13.4784,13.4784,13.3958,13.4608,22799.123003677,0
+CNOB.US,D,20131114,000000,13.4784,13.5609,13.4784,13.4961,12155.935336083,0
+CNOB.US,D,20131115,000000,13.4784,13.5609,13.4421,13.5452,19912.075636361,0
+CNOB.US,D,20131118,000000,13.5452,13.6925,13.4224,13.4224,38551.651551583,0
+CNOB.US,D,20131119,000000,13.4508,13.6463,13.4508,13.4961,21264.997339874,0
+CNOB.US,D,20131120,000000,13.5039,13.7858,13.4872,13.5884,21299.609332289,0
+CNOB.US,D,20131121,000000,13.6827,14.1257,13.611,13.9175,49199.929218063,0
+CNOB.US,D,20131122,000000,13.9922,14.2878,13.666,13.8281,156053.25780165,0
+CNOB.US,D,20131125,000000,13.8477,14.108,13.4872,13.6749,78837.974723021,0
+CNOB.US,D,20131126,000000,13.7289,14.0285,13.7289,13.9832,68072.627082197,0
+CNOB.US,D,20131127,000000,13.9421,14.1257,13.8477,14.0432,78022.556901717,0
+CNOB.US,D,20131129,000000,14.117,14.2525,13.8016,14.1925,62327.036341317,0
+CNOB.US,D,20131202,000000,14.1257,14.2525,13.9175,14.0099,35191.234288002,0
+CNOB.US,D,20131203,000000,14.0883,14.4243,14.0353,14.3379,184527.72956159,0
+CNOB.US,D,20131204,000000,14.2525,14.6317,14.2348,14.4686,63785.830021629,0
+CNOB.US,D,20131205,000000,14.557,15.0413,14.557,14.9725,83696.887658213,0
+CNOB.US,D,20131206,000000,15.0727,15.834,15.0255,15.3084,85434.613277398,0
+CNOB.US,D,20131209,000000,15.17,15.2466,14.6837,15.1513,119585.4517934,0
+CNOB.US,D,20131210,000000,15.1866,15.4627,15.0413,15.3399,83001.593810583,0
+CNOB.US,D,20131211,000000,15.4441,15.4538,15.0491,15.2652,60431.520756711,0
+CNOB.US,D,20131212,000000,15.3487,15.5482,15.2043,15.5128,36455.590010926,0
+CNOB.US,D,20131213,000000,15.5482,15.5482,15.2043,15.4882,67031.213310419,0
+CNOB.US,D,20131216,000000,15.5482,16.1807,15.385,16.1267,111129.94564638,0
+CNOB.US,D,20131217,000000,16.0836,16.3586,16.0148,16.2751,64016.915970988,0
+CNOB.US,D,20131218,000000,16.3419,16.9892,16.3085,16.9077,99789.428131606,0
+CNOB.US,D,20131219,000000,16.9401,17.0148,16.1974,16.3507,79760.282520902,0
+CNOB.US,D,20131220,000000,16.3262,16.5433,15.7986,15.9293,315458.78886866,0
+CNOB.US,D,20131223,000000,15.9813,16.7151,15.8065,16.4755,82193.301987716,0
+CNOB.US,D,20131224,000000,16.5433,16.7063,16.1434,16.6277,25569.100396649,0
+CNOB.US,D,20131226,000000,16.6532,17.0148,16.5069,16.9892,49891.151066583,0
+CNOB.US,D,20131227,000000,17.0501,17.1484,16.7602,16.8783,34610.974415164,0
+CNOB.US,D,20131230,000000,16.8783,16.8783,16.0226,16.2751,59039.915061675,0
+CNOB.US,D,20131231,000000,16.3359,16.6375,16.1807,16.2054,76868.1451547,0
+CNOB.US,D,20140102,000000,16.2819,16.4116,15.7397,15.9047,47592.507570322,0
+CNOB.US,D,20140103,000000,15.8772,16.0679,15.5482,15.9725,44334.90828421,0
+CNOB.US,D,20140106,000000,15.8959,16.0412,15.5482,15.6945,31605.839073726,0
+CNOB.US,D,20140107,000000,15.6945,16.3262,15.6945,16.3085,40286.323171437,0
+CNOB.US,D,20140108,000000,16.3507,16.3507,15.9047,15.9892,21184.575357498,0
+CNOB.US,D,20140109,000000,16.1356,16.2397,15.6012,15.8527,18177.404016506,0
+CNOB.US,D,20140110,000000,15.8684,15.8772,15.5835,15.7574,40516.39112102,0
+CNOB.US,D,20140113,000000,15.7574,15.7574,15.2466,15.4107,65175.399717111,0
+CNOB.US,D,20140114,000000,15.5225,15.7653,15.4351,15.7574,44571.084232452,0
+CNOB.US,D,20140115,000000,15.8389,16.0472,15.5265,15.6827,26631.892163744,0
+CNOB.US,D,20140116,000000,15.6316,15.7937,15.0186,15.1631,49897.259065245,0
+CNOB.US,D,20140117,000000,15.3271,15.5697,15.0511,15.2152,32624.856850413,0
+CNOB.US,D,20140121,000000,15.1248,16.8272,14.7004,16.5816,267817.41730905,0
+CNOB.US,D,20140122,000000,16.5816,16.6002,16.3065,16.4391,128314.79988041,0
+CNOB.US,D,20140123,000000,16.281,16.4195,16.2642,16.3163,29055.749632566,0
+CNOB.US,D,20140124,000000,16.3419,16.3419,15.8566,15.9421,71457.476340423,0
+CNOB.US,D,20140127,000000,15.9862,16.0569,15.6984,15.7249,42428.194702056,0
+CNOB.US,D,20140128,000000,15.666,15.6758,15.613,15.6395,49874.863070154,0
+CNOB.US,D,20140129,000000,15.6316,15.7839,15.5432,15.6905,71132.734411589,0
+CNOB.US,D,20140130,000000,15.8831,15.9598,15.613,15.6582,54533.230049293,0
+CNOB.US,D,20140131,000000,15.3791,15.5168,14.7555,15.3959,116344.14050371,0
+CNOB.US,D,20140203,000000,15.3517,15.4755,14.4234,14.6661,82537.385912313,0
+CNOB.US,D,20140204,000000,14.7986,15.1336,14.7602,14.833,113091.63121649,0
+CNOB.US,D,20140205,000000,14.7986,14.8586,14.5304,14.6504,42379.330712765,0
+CNOB.US,D,20140206,000000,14.7889,15.0511,14.6581,14.7455,38729.801512542,0
+CNOB.US,D,20140207,000000,14.7986,14.9637,14.4509,14.7986,57313.387440035,0
+CNOB.US,D,20140210,000000,14.7986,14.833,14.4332,14.607,56841.035543549,0
+CNOB.US,D,20140211,000000,14.6504,14.7742,14.5304,14.7004,25176.152482763,0
+CNOB.US,D,20140212,000000,14.6581,14.833,14.5383,14.7819,79432.486592737,0
+CNOB.US,D,20140213,000000,14.7455,14.9823,14.7455,14.8663,49816.83708287,0
+CNOB.US,D,20140214,000000,15.1886,15.1886,14.7358,14.8663,33832.204585828,0
+CNOB.US,D,20140218,000000,14.8586,15.2682,14.833,15.1798,42568.67867127,0
+CNOB.US,D,20140219,000000,15.1798,15.2928,15.0894,15.1798,70074.014643602,0
+CNOB.US,D,20140220,000000,15.1434,15.1886,15.0511,15.0825,87329.110862227,0
+CNOB.US,D,20140221,000000,15.1631,15.335,15.1149,15.2152,53913.268185156,0
+CNOB.US,D,20140224,000000,15.1719,15.7701,15.1719,15.4136,53877.638192964,0
+CNOB.US,D,20140225,000000,15.5168,15.778,15.4991,15.7249,114026.1550117,0
+CNOB.US,D,20140226,000000,15.7613,16.0816,15.7534,15.778,63628.040056208,0
+CNOB.US,D,20140227,000000,15.8644,16.0716,15.777,15.9077,32931.274783263,0
+CNOB.US,D,20140228,000000,15.8929,16.2388,15.8929,16.1404,111983.02945944,0
+CNOB.US,D,20140303,000000,16.0816,16.1493,16.0275,16.0569,37805.457715108,0
+CNOB.US,D,20140304,000000,16.2642,16.6886,16.169,16.6002,86559.503030884,0
+CNOB.US,D,20140305,000000,16.609,16.6748,16.3409,16.5423,33646.928626431,0
+CNOB.US,D,20140306,000000,16.5147,16.6886,16.2111,16.6798,72114.08619653,0
+CNOB.US,D,20140307,000000,16.6798,16.9499,16.6798,16.8085,21851.365211374,0
+CNOB.US,D,20140310,000000,16.6798,16.9155,16.67,16.8272,34420.608456882,0
+CNOB.US,D,20140311,000000,16.7928,16.9401,16.2456,16.4489,77700.868972212,0
+CNOB.US,D,20140312,000000,16.3065,16.7408,16.1787,16.559,43150.974543663,0
+CNOB.US,D,20140313,000000,16.559,16.609,16.2111,16.2554,44140.47032682,0
+CNOB.US,D,20140314,000000,16.169,16.3743,16.0079,16.2554,48451.699382033,0
+CNOB.US,D,20140317,000000,16.3831,16.6002,16.2878,16.3743,15992.776495257,0
+CNOB.US,D,20140318,000000,16.3487,16.5059,16.2642,16.4195,16518.064380143,0
+CNOB.US,D,20140319,000000,16.3487,16.5816,16.3163,16.5511,25324.78045019,0
+CNOB.US,D,20140320,000000,16.4735,16.5658,16.3654,16.4832,23401.778871609,0
+CNOB.US,D,20140321,000000,16.5658,16.5658,16.2201,16.3163,73079.149985041,0
+CNOB.US,D,20140324,000000,16.4832,16.4832,15.9254,16.1591,33365.960688004,0
+CNOB.US,D,20140325,000000,16.3919,16.3919,16.1257,16.281,19616.855701056,0
+CNOB.US,D,20140326,000000,16.1404,16.3487,15.9775,16.0472,29514.867531953,0
+CNOB.US,D,20140327,000000,16.0196,16.1326,15.9421,16.1257,21266.015339651,0
+CNOB.US,D,20140328,000000,16.1326,16.3998,16.1326,16.334,25731.980360955,0
+CNOB.US,D,20140331,000000,16.3487,16.5746,16.2446,16.4832,64289.739911199,0
+CNOB.US,D,20140401,000000,16.5511,16.7408,16.3654,16.7151,21858.491209813,0
+CNOB.US,D,20140402,000000,16.609,16.7505,16.4981,16.6454,14739.61876988,0
+CNOB.US,D,20140403,000000,16.6002,16.7839,16.6002,16.6621,12368.697289457,0
+CNOB.US,D,20140404,000000,16.7602,16.7602,16.1857,16.3998,41538.462897037,0
+CNOB.US,D,20140407,000000,16.3831,16.4391,16.0649,16.2024,32869.176796872,0
+CNOB.US,D,20140408,000000,16.3919,16.4578,16.2024,16.4489,47473.401596422,0
+CNOB.US,D,20140409,000000,16.444,16.6494,16.2682,16.3517,31010.309204234,0
+CNOB.US,D,20140410,000000,16.3369,16.3517,15.8752,16.0746,40756.63906837,0
+CNOB.US,D,20140411,000000,15.945,16.2829,15.8851,16.112,117972.94014677,0
+CNOB.US,D,20140414,000000,16.5286,16.5286,16.0599,16.1218,86675.555005452,0
+CNOB.US,D,20140415,000000,16.2064,16.3694,15.8939,16.2338,39866.907263351,0
+CNOB.US,D,20140416,000000,16.388,16.5963,16.3015,16.4342,31466.373104289,0
+CNOB.US,D,20140417,000000,16.3134,16.7976,16.3134,16.7121,28066.25384941,0
+CNOB.US,D,20140421,000000,18.5226,18.5226,16.5109,16.7809,46163.235883539,0
+CNOB.US,D,20140422,000000,16.7565,16.8949,16.5874,16.8673,33942.148561734,0
+CNOB.US,D,20140423,000000,16.885,16.8949,16.605,16.614,24460.498639594,0
+CNOB.US,D,20140424,000000,16.5963,16.8429,16.2338,16.3281,23891.436764301,0
+CNOB.US,D,20140425,000000,16.3439,16.388,16.1974,16.3281,52859.638416054,0
+CNOB.US,D,20140428,000000,16.3281,16.5629,16.3281,16.5286,61789.532459108,0
+CNOB.US,D,20140429,000000,16.8065,16.8065,16.388,16.5383,73819.235822855,0
+CNOB.US,D,20140430,000000,16.4048,16.5019,15.7092,16.1218,342978.37683787,0
+CNOB.US,D,20140501,000000,16.1533,16.1897,15.8851,16.1897,115056.37078593,0
+CNOB.US,D,20140502,000000,16.2593,16.2829,15.8939,15.9037,49305.80119486,0
+CNOB.US,D,20140505,000000,15.8497,15.9283,15.6758,15.7269,46247.729865023,0
+CNOB.US,D,20140506,000000,15.6758,15.8497,15.6758,15.7554,73655.337858772,0
+CNOB.US,D,20140507,000000,15.7367,15.8851,15.6758,15.7633,68469.646995191,0
+CNOB.US,D,20140508,000000,15.7092,15.8035,15.5796,15.6758,70804.938483424,0
+CNOB.US,D,20140509,000000,15.553,15.8399,15.5088,15.8133,64208.299929047,0
+CNOB.US,D,20140512,000000,15.7957,16.2338,15.7466,16.0403,64924.971771991,0
+CNOB.US,D,20140513,000000,15.9803,15.9803,15.778,15.7957,46868.709728939,0
+CNOB.US,D,20140514,000000,15.7957,15.7957,15.4578,15.4921,58131.859260671,0
+CNOB.US,D,20140515,000000,15.3517,15.5354,15.2319,15.2839,43036.95856865,0
+CNOB.US,D,20140516,000000,15.2583,15.5973,15.1621,15.5796,36190.91006893,0
+CNOB.US,D,20140519,000000,15.276,15.8939,15.276,15.8664,51829.422641821,0
+CNOB.US,D,20140520,000000,15.8232,15.9283,15.553,15.8497,62296.49634801,0
+CNOB.US,D,20140521,000000,15.9803,16.0746,15.6925,16.0599,49271.189202446,0
+CNOB.US,D,20140522,000000,15.9803,16.2918,15.8399,16.112,28171.107826432,0
+CNOB.US,D,20140523,000000,16.0502,16.112,15.9096,16.0923,28351.293786944,0
+CNOB.US,D,20140527,000000,16.112,16.4048,15.8585,16.3281,34183.414508862,0
+CNOB.US,D,20140528,000000,16.3182,16.3182,16.0138,16.163,43177.442537862,0
+CNOB.US,D,20140529,000000,16.2682,16.3959,16.112,16.2495,45311.170070266,0
+CNOB.US,D,20140530,000000,16.3182,16.3182,16.112,16.163,30836.231242382,0
+CNOB.US,D,20140602,000000,16.1897,16.2338,15.9096,16.0746,18281.239993751,0
+CNOB.US,D,20140603,000000,16.0502,16.0923,15.7633,15.9627,27078.794065807,0
+CNOB.US,D,20140604,000000,15.8664,16.0599,15.8035,15.9096,19332.833763299,0
+CNOB.US,D,20140605,000000,15.9096,15.9803,15.8133,15.9351,65090.905735628,0
+CNOB.US,D,20140606,000000,15.9715,16.1533,15.831,15.9882,67631.833178796,0
+CNOB.US,D,20140609,000000,15.9803,16.3182,15.9627,16.2593,63436.656098149,0
+CNOB.US,D,20140610,000000,16.3182,16.3182,16.1277,16.2495,11251.951534187,0
+CNOB.US,D,20140611,000000,16.1022,16.2829,16.0502,16.224,18164.170019406,0
+CNOB.US,D,20140612,000000,16.0305,16.3105,16.0305,16.224,36614.397976123,0
+CNOB.US,D,20140613,000000,16.2495,16.2918,16.0746,16.2407,56404.313639255,0
+CNOB.US,D,20140616,000000,16.3105,16.4784,16.2593,16.4048,44201.550313434,0
+CNOB.US,D,20140617,000000,16.3792,16.5471,16.3792,16.5471,25051.956509979,0
+CNOB.US,D,20140618,000000,16.5196,16.556,16.4627,16.5383,59932.700866025,0
+CNOB.US,D,20140619,000000,16.4705,16.5963,16.444,16.5019,32904.806789063,0
+CNOB.US,D,20140620,000000,16.5471,16.7121,16.4872,16.605,134137.75860433,0
+CNOB.US,D,20140623,000000,16.556,16.6327,16.5109,16.5963,35029.372323474,0
+CNOB.US,D,20140624,000000,16.614,16.7976,16.5629,16.5963,88870.362524469,0
+CNOB.US,D,20140625,000000,16.5963,16.7565,16.4872,16.7024,75652.653421069,0
+CNOB.US,D,20140626,000000,16.5471,16.7211,16.4705,16.6758,54546.464046393,0
+CNOB.US,D,20140627,000000,16.5629,16.9824,16.5629,16.7465,185073.37744202,0
+CNOB.US,D,20140630,000000,16.7378,16.7809,16.4705,16.7465,76216.625297478,0
+CNOB.US,D,20140701,000000,17.7849,18.0706,17.2417,17.4421,408570.13846374,0
+CNOB.US,D,20140702,000000,17.2417,17.2417,16.6327,16.7652,1469743.2859125,0
+CNOB.US,D,20140703,000000,16.9047,17.0049,16.7211,17.0049,150139.69709758,0
+CNOB.US,D,20140707,000000,16.9824,17.1995,16.7652,16.9882,136327.47612446,0
+CNOB.US,D,20140708,000000,17.0049,17.0049,16.7976,16.8496,228152.07400152,0
+CNOB.US,D,20140709,000000,17.0628,17.1179,16.9519,17.0196,186334.67916561,0
+CNOB.US,D,20140710,000000,16.7515,17.0511,16.609,16.7849,71971.566227762,0
+CNOB.US,D,20140711,000000,16.8291,16.944,16.609,16.6798,74814.839604672,0
+CNOB.US,D,20140714,000000,16.8801,17.1798,16.609,17.0894,357694.58161288,0
+CNOB.US,D,20140715,000000,17.1277,17.1542,16.8723,17.0275,60026.3568455,0
+CNOB.US,D,20140716,000000,17.1376,17.1376,16.942,16.9863,84428.829497812,0
+CNOB.US,D,20140717,000000,16.9715,17.1277,16.7515,17.0805,171772.19235692,0
+CNOB.US,D,20140718,000000,17.0462,17.4401,17.0462,17.3546,201208.67390605,0
+CNOB.US,D,20140721,000000,17.2662,17.6169,17.1631,17.5029,126305.26832079,0
+CNOB.US,D,20140722,000000,17.6562,17.6729,17.4843,17.5746,112664.07131019,0
+CNOB.US,D,20140723,000000,17.5659,17.5894,17.0825,17.5108,81325.966177789,0
+CNOB.US,D,20140724,000000,17.4843,17.7024,17.3713,17.7024,87793.318760499,0
+CNOB.US,D,20140725,000000,17.2731,17.5659,17.1542,17.4843,104088.44118949,0
+CNOB.US,D,20140728,000000,17.3615,17.4538,16.6523,16.9097,106314.8067016,0
+CNOB.US,D,20140729,000000,16.8546,16.9263,16.5039,16.609,109808.58193595,0
+CNOB.US,D,20140730,000000,16.67,16.9391,16.5511,16.6523,49457.48316162,0
+CNOB.US,D,20140731,000000,16.609,16.7769,16.4971,16.609,136416.04210504,0
+CNOB.US,D,20140801,000000,16.7249,16.9519,16.5511,16.6523,64675.561826648,0
+CNOB.US,D,20140804,000000,16.6267,16.9097,16.5816,16.8379,96810.760784367,0
+CNOB.US,D,20140805,000000,16.9863,16.9863,16.6523,16.8998,83879.10961828,0
+CNOB.US,D,20140806,000000,16.9097,17.1277,16.7417,16.8105,53197.614341987,0
+CNOB.US,D,20140807,000000,16.7849,16.8801,16.5786,16.6454,44936.546152362,0
+CNOB.US,D,20140808,000000,16.617,16.7417,16.609,16.617,49499.221152473,0
+CNOB.US,D,20140811,000000,16.7151,16.7849,16.609,16.6886,51232.874772551,0
+CNOB.US,D,20140812,000000,16.5746,16.7151,16.4715,16.7063,57772.505339422,0
+CNOB.US,D,20140813,000000,16.7151,16.8379,16.617,16.6798,58473.907185713,0
+CNOB.US,D,20140814,000000,16.6974,16.7249,16.609,16.617,83557.421688776,0
+CNOB.US,D,20140815,000000,16.7515,16.8291,16.3978,16.6621,102862.7694581,0
+CNOB.US,D,20140818,000000,16.8723,17.0108,16.609,16.7249,105990.06477277,0
+CNOB.US,D,20140819,000000,16.7249,16.8202,16.609,16.6365,31339.123132176,0
+CNOB.US,D,20140820,000000,16.609,16.67,16.1553,16.609,68781.154926926,0
+CNOB.US,D,20140821,000000,16.609,16.8635,16.5913,16.8202,38030.435665805,0
+CNOB.US,D,20140822,000000,16.8546,17.0108,16.67,16.8801,49516.527148682,0
+CNOB.US,D,20140825,000000,17.0108,17.3615,16.8998,16.942,46401.447831337,0
+CNOB.US,D,20140826,000000,17.0196,17.1729,16.9617,17.0275,56217.001680303,0
+CNOB.US,D,20140827,000000,17.0628,17.2387,16.8831,17.0805,48342.773405904,0
+CNOB.US,D,20140828,000000,17.0462,17.1277,16.8635,16.89,63313.478125142,0
+CNOB.US,D,20140829,000000,16.9097,16.9617,16.6974,16.942,69192.426836798,0
+CNOB.US,D,20140902,000000,17.0462,17.054,16.7849,16.9863,92997.333620062,0
+CNOB.US,D,20140903,000000,17.001,17.0462,16.8635,16.9332,72822.61404126,0
+CNOB.US,D,20140904,000000,16.9263,17.0275,16.67,16.7249,53508.104273945,0
+CNOB.US,D,20140905,000000,16.6365,16.8202,16.609,16.6523,64896.467778238,0
+CNOB.US,D,20140908,000000,16.6267,17.0108,16.5913,16.7249,24078.748723254,0
+CNOB.US,D,20140909,000000,16.6523,16.7328,16.6002,16.6365,200993.87595312,0
+CNOB.US,D,20140910,000000,16.6365,16.8723,16.609,16.8202,19779.735665362,0
+CNOB.US,D,20140911,000000,16.7849,17.0196,16.7515,16.9921,57858.017320683,0
+CNOB.US,D,20140912,000000,16.9097,17.0373,16.8291,17.001,83931.027606901,0
+CNOB.US,D,20140915,000000,16.9175,17.0275,16.8635,16.89,45668.487991961,0
+CNOB.US,D,20140916,000000,16.8291,16.8723,16.6384,16.7849,50703.514888558,0
+CNOB.US,D,20140917,000000,16.7328,16.9263,16.609,16.7063,48460.861380025,0
+CNOB.US,D,20140918,000000,16.9332,16.942,16.7849,16.8998,57238.055456544,0
+CNOB.US,D,20140919,000000,16.9263,16.9332,16.609,16.7849,132948.73486489,0
+CNOB.US,D,20140922,000000,16.6974,16.7612,16.609,16.7417,86663.339008129,0
+CNOB.US,D,20140923,000000,16.6621,16.7702,16.5658,16.609,85045.737362619,0
+CNOB.US,D,20140924,000000,16.609,16.6974,16.5658,16.67,84821.777411698,0
+CNOB.US,D,20140925,000000,16.8291,16.8291,16.4882,16.609,61725.398473163,0
+CNOB.US,D,20140926,000000,16.609,16.8291,16.5816,16.7249,60047.734840816,0
+CNOB.US,D,20140929,000000,16.609,16.7612,16.559,16.6621,62955.14220367,0
+CNOB.US,D,20140930,000000,16.6886,16.6886,16.5511,16.6523,137950.16776885,0
+CNOB.US,D,20141001,000000,16.609,16.7769,16.331,16.4568,67469.971214266,0
+CNOB.US,D,20141002,000000,16.3978,16.4715,16.2161,16.2426,153377.95438793,0
+CNOB.US,D,20141003,000000,16.3978,16.4882,16.2259,16.3134,314063.11117452,0
+CNOB.US,D,20141006,000000,16.2947,16.3399,16.104,16.104,72830.758039475,0
+CNOB.US,D,20141007,000000,15.9892,16.0766,15.831,15.8861,67679.67916831,0
+CNOB.US,D,20141008,000000,15.8232,16.1916,15.7957,16.1385,109523.54199842,0
+CNOB.US,D,20141009,000000,16.1385,16.165,15.6228,15.6582,84528.593475947,0
+CNOB.US,D,20141010,000000,15.5697,15.8861,15.5265,15.6041,55450.44784829,0
+CNOB.US,D,20141013,000000,15.6925,16.0943,15.6925,16.0511,64012.843971881,0
+CNOB.US,D,20141014,000000,16.1297,16.1297,15.5609,16.0148,111512.71356251,0
+CNOB.US,D,20141015,000000,16.2388,16.3272,15.7898,16.2662,166234.27357052,0
+CNOB.US,D,20141016,000000,16.0993,16.4048,16.0816,16.3694,137593.86784694,0
+CNOB.US,D,20141017,000000,16.4342,16.4342,16.171,16.2475,69299.316813373,0
+CNOB.US,D,20141020,000000,16.171,16.4224,16.0856,16.1611,36993.093893133,0
+CNOB.US,D,20141021,000000,16.1807,16.3615,15.612,16.2751,78231.246855983,0
+CNOB.US,D,20141022,000000,16.1877,16.3272,16.0186,16.0716,52022.842599434,0
+CNOB.US,D,20141023,000000,16.0649,16.2751,16.0559,16.2318,141781.91892915,0
+CNOB.US,D,20141024,000000,16.2318,16.3172,15.9155,16.1346,67086.185298371,0
+CNOB.US,D,20141027,000000,16.0559,16.2388,15.998,16.2121,41063.05700122,0
+CNOB.US,D,20141028,000000,16.2388,16.5639,16.1513,16.5393,100173.2140475,0
+CNOB.US,D,20141029,000000,16.4627,16.5894,16.2908,16.3694,113369.54515558,0
+CNOB.US,D,20141030,000000,16.3615,16.3959,15.6435,16.2221,138008.19375614,0
+CNOB.US,D,20141031,000000,16.2388,16.3172,16.1749,16.2388,106481.75866502,0
+CNOB.US,D,20141103,000000,16.2388,16.3005,16.1807,16.2388,64677.597826202,0
+CNOB.US,D,20141104,000000,16.2388,16.2388,16.1189,16.2121,36759.971944221,0
+CNOB.US,D,20141105,000000,16.2388,16.3272,16.1964,16.3172,123674.75689725,0
+CNOB.US,D,20141106,000000,16.3272,16.3792,16.2388,16.3615,33142.000737083,0
+CNOB.US,D,20141107,000000,16.3615,16.557,16.2121,16.5109,483691.39600125,0
+CNOB.US,D,20141110,000000,16.557,16.6778,16.5109,16.6504,47566.039576121,0
+CNOB.US,D,20141111,000000,16.6778,16.6778,16.4872,16.557,58684.633139533,0
+CNOB.US,D,20141112,000000,16.5639,16.6778,16.3959,16.668,65767.875587273,0
+CNOB.US,D,20141113,000000,16.6778,16.6778,16.2819,16.3792,71332.262367863,0
+CNOB.US,D,20141114,000000,16.3172,16.607,16.3172,16.557,59326.990998764,0
+CNOB.US,D,20141117,000000,16.5019,16.5796,16.2121,16.3615,51307.188756266,0
+CNOB.US,D,20141118,000000,16.4243,16.4951,16.0649,16.0716,73595.275871934,0
+CNOB.US,D,20141119,000000,16.1257,16.1346,15.7132,15.8801,96460.568861111,0
+CNOB.US,D,20141120,000000,15.8624,16.0816,15.7986,16.0816,52480.942499044,0
+CNOB.US,D,20141121,000000,16.4243,16.4243,15.8075,15.9852,79157.626652971,0
+CNOB.US,D,20141124,000000,16.0186,16.3005,16.0186,16.2388,304569.24525506,0
+CNOB.US,D,20141125,000000,16.2819,16.3959,15.9067,16.3095,198638.22446934,0
+CNOB.US,D,20141126,000000,16.3615,16.3694,16.2044,16.2475,111609.42354131,0
+CNOB.US,D,20141128,000000,16.3615,16.3615,16.1346,16.2221,51103.588800884,0
+CNOB.US,D,20141201,000000,16.2388,16.2475,16.0993,16.1257,154046.78024135,0
+CNOB.US,D,20141202,000000,16.2662,16.4145,16.2044,16.3369,140698.76716651,0
+CNOB.US,D,20141203,000000,16.3694,16.4145,16.2574,16.3272,63101.734171546,0
+CNOB.US,D,20141204,000000,16.3694,16.388,16.2221,16.2475,50177.209003895,0
+CNOB.US,D,20141205,000000,16.2221,16.4627,16.0265,16.3095,56430.781633454,0
+CNOB.US,D,20141208,000000,16.3172,16.4342,16.0099,16.2044,66857.135348567,0
+CNOB.US,D,20141209,000000,16.0649,16.3439,16.0649,16.3172,101105.70184315,0
+CNOB.US,D,20141210,000000,16.3172,16.4342,16.0099,16.109,53685.236235128,0
+CNOB.US,D,20141211,000000,16.2121,16.3272,16.0186,16.0462,47952.879491347,0
+CNOB.US,D,20141212,000000,16.0186,16.0716,15.7407,15.7898,56447.069629885,0
+CNOB.US,D,20141215,000000,15.8075,15.9312,15.781,15.7986,43159.118541879,0
+CNOB.US,D,20141216,000000,15.8075,16.2121,15.7986,15.9588,60128.156823191,0
+CNOB.US,D,20141217,000000,16.0265,16.4145,15.7446,16.4145,609499.88043091,0
+CNOB.US,D,20141218,000000,16.4705,16.668,16.3792,16.615,147156.95775124,0
+CNOB.US,D,20141219,000000,16.5639,16.5639,16.2388,16.3694,134144.88460276,0
+CNOB.US,D,20141222,000000,16.4243,16.4872,16.2751,16.4627,60523.140736633,0
+CNOB.US,D,20141223,000000,16.5109,16.6778,15.8262,16.5639,95586.107052745,0
+CNOB.US,D,20141224,000000,16.6347,16.6601,16.4243,16.5983,85497.729263567,0
+CNOB.US,D,20141226,000000,16.6347,16.6778,16.5639,16.6778,42234.774744444,0
+CNOB.US,D,20141229,000000,16.6778,16.8095,16.4342,16.7592,119399.15783423,0
+CNOB.US,D,20141230,000000,16.7592,16.7839,16.6867,16.7398,47763.531532842,0
+CNOB.US,D,20141231,000000,16.7937,16.8095,16.557,16.6778,73600.365870818,0
+CNOB.US,D,20150102,000000,16.6778,16.7692,16.3959,16.557,76060.871331611,0
+CNOB.US,D,20150105,000000,16.5109,16.7231,16.3694,16.5109,68262.99304048,0
+CNOB.US,D,20150106,000000,16.5294,16.5294,16.0893,16.2044,85779.71520177,0
+CNOB.US,D,20150107,000000,16.2819,16.2819,15.9588,16.1346,68091.969077959,0
+CNOB.US,D,20150108,000000,16.2388,16.444,16.2121,16.3439,52444.294507074,0
+CNOB.US,D,20150109,000000,16.388,16.4342,16.1807,16.3272,68199.877054311,0
+CNOB.US,D,20150112,000000,16.3517,16.3517,16.1964,16.2819,55165.407910755,0
+CNOB.US,D,20150113,000000,16.3959,16.607,16.1877,16.2318,169196.65292134,0
+CNOB.US,D,20150114,000000,16.113,16.1758,15.8733,15.9715,75647.563422185,0
+CNOB.US,D,20150115,000000,16.0138,16.0138,15.6887,15.8831,87639.600794186,0
+CNOB.US,D,20150116,000000,15.8644,16.3055,15.8477,16.2957,129483.4636243,0
+CNOB.US,D,20150120,000000,16.1994,16.5167,15.838,15.9715,104476.29910449,0
+CNOB.US,D,20150121,000000,15.8104,15.8203,15.724,15.7338,187218.30297197,0
+CNOB.US,D,20150122,000000,15.8595,16.3144,15.7063,16.2957,87042.034925139,0
+CNOB.US,D,20150123,000000,16.3753,16.5167,16.2092,16.4401,101045.63985631,0
+CNOB.US,D,20150126,000000,16.4676,16.4676,16.2525,16.3419,39159.397418398,0
+CNOB.US,D,20150127,000000,16.2613,16.4008,16.166,16.2957,44365.448277517,0
+CNOB.US,D,20150128,000000,16.4401,16.4401,15.9715,16.2525,124748.74666188,0
+CNOB.US,D,20150129,000000,16.2092,16.4587,16.1307,16.4303,69773.704709414,0
+CNOB.US,D,20150130,000000,16.2711,16.499,16.1032,16.2171,88232.076664346,0
+CNOB.US,D,20150202,000000,16.3664,16.6217,16.2092,16.5619,111732.60151432,0
+CNOB.US,D,20150203,000000,16.6414,16.6571,16.4401,16.5619,233529.14882317,0
+CNOB.US,D,20150204,000000,16.5619,16.5707,16.3222,16.3664,56644.561586605,0
+CNOB.US,D,20150205,000000,16.3576,16.5865,16.3576,16.5167,61710.128476509,0
+CNOB.US,D,20150206,000000,16.613,16.7014,16.4205,16.4499,80353.776390841,0
+CNOB.US,D,20150209,000000,16.332,16.4008,16.1307,16.1562,71947.134233117,0
+CNOB.US,D,20150210,000000,16.332,16.332,16.1032,16.2436,58734.515128602,0
+CNOB.US,D,20150211,000000,16.2171,16.3419,16.1562,16.2171,71832.100258326,0
+CNOB.US,D,20150212,000000,16.279,16.4676,16.1964,16.4499,41232.044964187,0
+CNOB.US,D,20150213,000000,16.3929,16.3929,16.166,16.2171,187812.81484168,0
+CNOB.US,D,20150217,000000,16.2613,16.3929,16.2269,16.2957,65113.301730719,0
+CNOB.US,D,20150218,000000,16.3055,16.3497,16.1032,16.166,156373.92773137,0
+CNOB.US,D,20150219,000000,16.1307,16.3144,16.0933,16.279,63532.348077179,0
+CNOB.US,D,20150220,000000,16.2858,16.2957,16.1032,16.2711,44649.470215274,0
+CNOB.US,D,20150223,000000,16.1464,16.3055,16.0846,16.2957,35642.208189175,0
+CNOB.US,D,20150224,000000,16.2613,16.3144,16.1307,16.1307,29893.563448964,0
+CNOB.US,D,20150225,000000,16.1827,16.2171,16.113,16.1562,23354.95088187,0
+CNOB.US,D,20150226,000000,16.1827,16.279,16.1562,16.2171,26153.432268597,0
+CNOB.US,D,20150227,000000,16.2436,16.2436,16.0846,16.0933,29770.385475957,0
+CNOB.US,D,20150302,000000,16.0846,16.1994,16.0403,16.0846,107782.76237991,0
+CNOB.US,D,20150303,000000,16.0846,16.2171,15.9283,16.0502,32221.728938756,0
+CNOB.US,D,20150304,000000,15.945,16.0216,15.9096,15.9194,30408.67133608,0
+CNOB.US,D,20150305,000000,15.9096,16.1227,15.838,16.0846,265261.21986923,0
+CNOB.US,D,20150306,000000,16.0599,16.2957,15.9194,16.0059,58204.137244832,0
+CNOB.US,D,20150309,000000,16.0599,16.0599,15.8929,15.9283,35849.880143664,0
+CNOB.US,D,20150310,000000,15.838,15.9018,15.7928,15.8831,63535.402076509,0
+CNOB.US,D,20150311,000000,15.8644,16.0403,15.838,16.0138,38010.075670267,0
+CNOB.US,D,20150312,000000,16.1307,16.5619,16.0846,16.3929,73750.011838025,0
+CNOB.US,D,20150313,000000,16.3055,16.4842,16.2436,16.4842,500682.83027766,0
+CNOB.US,D,20150316,000000,16.613,16.6837,16.5786,16.666,242570.0048419,0
+CNOB.US,D,20150317,000000,16.5707,16.7465,16.4106,16.6571,35398.906242493,0
+CNOB.US,D,20150318,000000,16.666,16.9843,16.6484,16.7662,176311.45336216,0
+CNOB.US,D,20150319,000000,16.7014,16.8262,16.6925,16.8173,38802.079496704,0
+CNOB.US,D,20150320,000000,16.8262,17.1788,16.7662,17.0186,191402.28205506,0
+CNOB.US,D,20150323,000000,16.9234,17.2672,16.8969,17.1464,86452.613054308,0
+CNOB.US,D,20150324,000000,17.0707,17.1886,16.9843,16.9843,44249.396302949,0
+CNOB.US,D,20150325,000000,16.9911,17.0098,16.8075,16.8783,60701.290697592,0
+CNOB.US,D,20150326,000000,16.8449,16.9843,16.8449,16.9587,21444.165300609,0
+CNOB.US,D,20150327,000000,16.9587,17.0265,16.8173,16.9686,45039.364129831,0
+CNOB.US,D,20150330,000000,16.9911,17.2574,16.9911,17.1886,65804.523579242,0
+CNOB.US,D,20150331,000000,16.9843,17.1965,16.9843,17.1533,39668.397306854,0
+CNOB.US,D,20150401,000000,17.0707,17.2397,16.9911,17.2151,50943.76283591,0
+CNOB.US,D,20150402,000000,17.1464,17.3556,17.0452,17.1719,103697.52927517,0
+CNOB.US,D,20150406,000000,17.1081,17.3625,17.0982,17.2574,44135.380327935,0
+CNOB.US,D,20150407,000000,17.3969,17.3969,17.2181,17.3094,74410.69369324,0
+CNOB.US,D,20150408,000000,17.3016,17.4431,17.2397,17.388,46743.495756378,0
+CNOB.US,D,20150409,000000,17.4961,17.4961,17.1886,17.3016,17372.16619297,0
+CNOB.US,D,20150410,000000,17.5412,17.5412,17.2397,17.2741,18718.979897822,0
+CNOB.US,D,20150413,000000,17.2622,17.4666,17.2622,17.4578,32552.578866252,0
+CNOB.US,D,20150414,000000,17.4117,17.502,17.1925,17.4578,56171.191690342,0
+CNOB.US,D,20150415,000000,17.4303,17.5972,17.4214,17.5285,47577.237573667,0
+CNOB.US,D,20150416,000000,17.5098,17.6061,17.4303,17.5737,74521.655668923,0
+CNOB.US,D,20150417,000000,17.3056,17.5187,17.2014,17.3409,111441.45357812,0
+CNOB.US,D,20150420,000000,17.4578,17.5649,17.3143,17.4834,53376.782302724,0
+CNOB.US,D,20150421,000000,17.4921,17.5815,17.3507,17.4666,38368.41159174,0
+CNOB.US,D,20150422,000000,17.3606,17.5649,17.2692,17.4744,43746.504413155,0
+CNOB.US,D,20150423,000000,17.502,17.6405,17.4391,17.6159,54024.230160839,0
+CNOB.US,D,20150424,000000,17.4666,17.6061,17.3222,17.5815,91305.417990839,0
+CNOB.US,D,20150427,000000,17.4921,17.6061,17.2279,17.4214,58662.237144441,0
+CNOB.US,D,20150428,000000,17.4921,17.6061,17.393,17.5815,87198.806890783,0
+CNOB.US,D,20150429,000000,17.393,17.6061,17.3222,17.3507,30628.559287892,0
+CNOB.US,D,20150430,000000,17.3056,17.3056,16.9804,17.0039,63632.112055315,0
+CNOB.US,D,20150501,000000,17.1484,17.1484,16.8105,17.0491,71880.964247618,0
+CNOB.US,D,20150504,000000,17.0924,17.0924,16.9342,17.0393,78324.902835458,0
+CNOB.US,D,20150505,000000,16.9529,17.1925,16.7692,16.8458,48713.325324699,0
+CNOB.US,D,20150506,000000,16.8635,16.9175,16.7769,16.8105,59829.882888556,0
+CNOB.US,D,20150507,000000,16.7692,16.9627,16.7692,16.8105,60220.79480289,0
+CNOB.US,D,20150508,000000,16.89,16.9951,16.7769,16.9263,98896.642327257,0
+CNOB.US,D,20150511,000000,17.0393,17.0737,16.7769,16.9175,52219.316556378,0
+CNOB.US,D,20150512,000000,16.7769,17.0039,16.7692,16.9872,52355.728526483,0
+CNOB.US,D,20150513,000000,16.943,17.112,16.9175,17.0305,153157.04843635,0
+CNOB.US,D,20150514,000000,17.0491,17.3222,17.0039,17.2976,55270.261887777,0
+CNOB.US,D,20150515,000000,17.4666,17.4666,17.0737,17.2102,104326.6531373,0
+CNOB.US,D,20150518,000000,17.167,17.2879,17.112,17.1571,46304.73785253,0
+CNOB.US,D,20150519,000000,17.1307,17.385,17.1022,17.2879,34468.454446397,0
+CNOB.US,D,20150520,000000,17.2191,17.331,17.1307,17.2976,19439.723739875,0
+CNOB.US,D,20150521,000000,17.3409,17.3409,17.0393,17.2014,36734.521949799,0
+CNOB.US,D,20150522,000000,17.167,17.2525,16.8723,17.0658,33342.546693134,0
+CNOB.US,D,20150526,000000,17.0393,17.0393,16.7879,16.8998,93994.973401435,0
+CNOB.US,D,20150527,000000,16.9529,16.9724,16.7692,16.9627,70298.9925943,0
+CNOB.US,D,20150528,000000,16.8801,17.1209,16.7946,17.0216,131285.32322943,0
+CNOB.US,D,20150529,000000,16.9529,17.2348,16.8105,17.2102,89739.73433395,0
+CNOB.US,D,20150601,000000,17.2976,17.3222,16.8526,17.2014,71937.972235125,0
+CNOB.US,D,20150602,000000,17.112,17.2622,17.0039,17.1925,130501.4634012,0
+CNOB.US,D,20150603,000000,17.1748,17.4578,16.9951,17.2976,293067.88377553,0
+CNOB.US,D,20150604,000000,17.2692,17.3222,16.9951,17.0737,50182.299002781,0
+CNOB.US,D,20150605,000000,17.0737,17.2525,16.9529,17.2191,69732.984718337,0
+CNOB.US,D,20150608,000000,17.2622,17.3056,17.1571,17.2525,69283.028816944,0
+CNOB.US,D,20150609,000000,17.2692,17.5972,17.1571,17.4303,134300.63856863,0
+CNOB.US,D,20150610,000000,17.5187,17.6867,17.3606,17.6768,233755.14477364,0
+CNOB.US,D,20150611,000000,17.667,17.6867,17.5815,17.6493,26500.570192522,0
+CNOB.US,D,20150612,000000,17.6316,17.6867,17.4921,17.6867,130995.193293,0
+CNOB.US,D,20150615,000000,17.6238,18.1179,17.5972,18.0148,157100.77957208,0
+CNOB.US,D,20150616,000000,17.9361,18.6337,17.9361,18.1749,272496.14428372,0
+CNOB.US,D,20150617,000000,18.2947,18.3045,17.8733,17.9097,84995.85537355,0
+CNOB.US,D,20150618,000000,17.9274,18.1847,17.9274,18.1749,110310.45582597,0
+CNOB.US,D,20150619,000000,18.332,18.3841,17.9097,18.28,282895.01200485,0
+CNOB.US,D,20150622,000000,18.3841,18.9617,18.2534,18.8821,488031.12905023,0
+CNOB.US,D,20150623,000000,18.8998,19.2191,18.5893,19.1818,96713.032805785,0
+CNOB.US,D,20150624,000000,19.1571,19.2092,18.7751,19.1474,154390.86416595,0
+CNOB.US,D,20150625,000000,19.1818,19.3703,18.9352,19.3616,96973.640748673,0
+CNOB.US,D,20150626,000000,19.4361,19.4647,19.0108,19.0668,1036303.4128989,0
+CNOB.US,D,20150629,000000,18.9784,19.1395,18.8085,19.0393,159701.76900209,0
+CNOB.US,D,20150630,000000,19.0668,19.2358,18.9862,19.0481,93843.291434675,0
+CNOB.US,D,20150701,000000,18.9784,19.5796,18.9617,19.3419,274646.15981256,0
+CNOB.US,D,20150702,000000,19.3703,19.4107,19.0295,19.2191,90303.706210359,0
+CNOB.US,D,20150706,000000,19.1994,19.3783,19.111,19.3232,96633.628823186,0
+CNOB.US,D,20150707,000000,19.2956,19.2956,19.0196,19.2191,113362.41915714,0
+CNOB.US,D,20150708,000000,19.0766,19.2859,19.0766,19.2191,37186.513850746,0
+CNOB.US,D,20150709,000000,19.4107,19.4647,19.1994,19.277,109292.45604907,0
+CNOB.US,D,20150710,000000,19.445,19.7819,19.4184,19.5364,388118.52294561,0
+CNOB.US,D,20150713,000000,19.4981,19.7338,19.3987,19.4881,128971.40973652,0
+CNOB.US,D,20150714,000000,19.4146,19.5923,19.2898,19.5225,77473.855021962,0
+CNOB.US,D,20150715,000000,19.5225,19.7338,19.5225,19.6906,57787.775336076,0
+CNOB.US,D,20150716,000000,19.8615,19.9833,19.5599,19.665,140346.5392437,0
+CNOB.US,D,20150717,000000,19.726,19.726,19.5501,19.6827,64880.179781808,0
+CNOB.US,D,20150720,000000,19.7092,19.7092,19.6189,19.6739,90221.248228429,0
+CNOB.US,D,20150721,000000,19.6286,19.8251,19.3743,19.4224,113423.49914375,0
+CNOB.US,D,20150722,000000,19.3556,20.0177,19.3556,19.7692,67243.975263792,0
+CNOB.US,D,20150723,000000,19.7092,19.9332,19.2033,19.2033,51477.194719009,0
+CNOB.US,D,20150724,000000,19.1611,19.4695,18.8468,19.0413,116692.29642741,0
+CNOB.US,D,20150727,000000,18.9126,19.1856,18.7859,18.9027,129085.42571152,0
+CNOB.US,D,20150728,000000,18.9991,19.0609,18.6356,18.9715,66797.073361729,0
+CNOB.US,D,20150729,000000,18.8379,19.0786,18.7602,18.8105,56657.795583705,0
+CNOB.US,D,20150730,000000,18.7054,19.0324,18.67,19.0138,39084.065434907,0
+CNOB.US,D,20150731,000000,19.0324,19.4597,18.8379,18.9637,129874.37553863,0
+CNOB.US,D,20150803,000000,19.0324,19.2475,18.6542,18.7682,80646.960326591,0
+CNOB.US,D,20150804,000000,18.8379,19.1227,18.8016,18.8202,56322.873657101,0
+CNOB.US,D,20150805,000000,18.8566,19.2308,18.8566,19.0069,36156.298076513,0
+CNOB.US,D,20150806,000000,19.0698,19.1788,18.893,18.9381,63733.912033007,0
+CNOB.US,D,20150807,000000,18.8105,19.0698,18.5354,18.6454,44267.720298933,0
+CNOB.US,D,20150810,000000,18.6867,18.7928,18.449,18.5275,109029.81210662,0
+CNOB.US,D,20150811,000000,18.4588,18.6257,18.1366,18.2633,70119.824633564,0
+CNOB.US,D,20150812,000000,17.9775,18.3595,17.7751,17.9528,58910.629090007,0
+CNOB.US,D,20150813,000000,17.9441,18.1277,17.8065,17.8988,33901.428570658,0
+CNOB.US,D,20150814,000000,17.8242,18.0138,17.8242,18.0138,48548.409360839,0
+CNOB.US,D,20150817,000000,17.9528,18.3134,17.9174,18.1366,66120.103510084,0
+CNOB.US,D,20150818,000000,18.109,18.2269,17.4715,17.8723,86167.573116773,0
+CNOB.US,D,20150819,000000,17.7397,18.1749,17.7299,17.9961,59023.627065245,0
+CNOB.US,D,20150820,000000,17.8242,18.0816,17.6228,17.6748,129085.42571152,0
+CNOB.US,D,20150821,000000,17.4087,17.665,17.2751,17.3104,167044.60139295,0
+CNOB.US,D,20150824,000000,16.7966,17.3723,16.052,16.6464,128335.15987594,0
+CNOB.US,D,20150825,000000,16.6464,17.1169,16.4961,16.7338,111624.69353796,0
+CNOB.US,D,20150826,000000,17.0177,17.0521,16.4342,17.0353,54403.944077626,0
+CNOB.US,D,20150827,000000,17.1081,17.3281,16.3517,17.3281,88534.422598089,0
+CNOB.US,D,20150828,000000,17.2073,17.3104,16.7338,16.8763,60712.488695138,0
+CNOB.US,D,20150831,000000,16.7888,17.0255,16.7722,17.0001,72540.628103056,0
+CNOB.US,D,20150901,000000,16.7435,16.7799,16.5304,16.6002,90674.258129154,0
+CNOB.US,D,20150902,000000,16.8065,16.9843,16.5668,16.9214,47758.441533957,0
+CNOB.US,D,20150903,000000,16.8949,17.0521,16.6984,16.7171,30300.763359727,0
+CNOB.US,D,20150904,000000,16.5599,17.0177,16.5599,16.7888,84144.807560053,0
+CNOB.US,D,20150908,000000,17.0001,17.1729,16.8252,16.8673,56205.803682757,0
+CNOB.US,D,20150909,000000,16.9047,17.0442,16.61,16.7171,87519.476820509,0
+CNOB.US,D,20150910,000000,16.6709,17.0001,16.6532,16.7632,74938.017577679,0
+CNOB.US,D,20150911,000000,16.6375,16.9303,16.6179,16.8673,136744.856033,0
+CNOB.US,D,20150914,000000,16.8252,16.9126,16.7799,16.8673,82224.859980801,0
+CNOB.US,D,20150915,000000,16.8429,16.948,16.7171,16.8673,75465.341462119,0
+CNOB.US,D,20150916,000000,16.9214,16.9214,16.8153,16.8586,81210.932202998,0
+CNOB.US,D,20150917,000000,16.7966,16.9577,16.6277,16.6532,109995.89389491,0
+CNOB.US,D,20150918,000000,16.5118,16.6709,16.4243,16.5216,240483.10529923,0
+CNOB.US,D,20150921,000000,16.6375,16.7435,16.4705,16.5304,114892.47282184,0
+CNOB.US,D,20150922,000000,16.3439,16.5118,16.3359,16.4342,54291.964102166,0
+CNOB.US,D,20150923,000000,16.4243,16.7082,16.3439,16.61,58602.175157604,0
+CNOB.US,D,20150924,000000,16.6002,16.7722,16.4882,16.6808,56818.639548457,0
+CNOB.US,D,20150925,000000,16.8429,16.8429,16.4048,16.4243,125257.74655034,0
+CNOB.US,D,20150928,000000,16.4538,16.7799,16.3615,16.7535,120605.48756986,0
+CNOB.US,D,20150929,000000,16.7338,16.7966,16.6179,16.7799,158144.22934342,0
+CNOB.US,D,20150930,000000,16.8763,17.1896,16.8339,17.1366,228316.98996538,0
+CNOB.US,D,20151001,000000,17.1169,17.2672,16.6896,16.9391,81661.906104169,0
+CNOB.US,D,20151002,000000,16.7966,16.7966,16.1944,16.3792,182813.41793728,0
+CNOB.US,D,20151005,000000,16.4243,16.7338,16.3262,16.5501,43140.794545894,0
+CNOB.US,D,20151006,000000,16.5501,16.5501,16.105,16.1483,76252.255289669,0
+CNOB.US,D,20151007,000000,15.6258,16.281,15.3773,16.2554,181620.32219874,0
+CNOB.US,D,20151008,000000,16.2014,16.3792,16.1317,16.281,61612.400497926,0
+CNOB.US,D,20151009,000000,16.3359,16.3359,16.1581,16.168,63190.300152137,0
+CNOB.US,D,20151012,000000,16.2014,16.2554,16.105,16.1778,61611.382498149,0
+CNOB.US,D,20151013,000000,16.1817,16.2692,15.9655,15.9922,56984.573512093,0
+CNOB.US,D,20151014,000000,16.0462,16.0462,15.609,15.6552,60125.102823861,0
+CNOB.US,D,20151015,000000,15.6463,16.0462,15.5373,16.0462,87943.982727481,0
+CNOB.US,D,20151016,000000,16.11,16.11,15.7348,15.7711,88055.962702941,0
+CNOB.US,D,20151019,000000,15.6729,15.8232,15.6463,15.778,41069.164999882,0
+CNOB.US,D,20151020,000000,15.7161,15.831,15.7161,15.778,93664.123473939,0
+CNOB.US,D,20151021,000000,15.8232,15.8959,15.6552,15.6552,69995.62866078,0
+CNOB.US,D,20151022,000000,15.6807,15.778,15.5118,15.6012,229510.08570392,0
+CNOB.US,D,20151023,000000,15.8684,16.4755,15.8684,16.2064,271576.89048518,0
+CNOB.US,D,20151026,000000,16.224,16.2416,15.6729,15.8595,76614.663210249,0
+CNOB.US,D,20151027,000000,15.831,16.0265,15.6984,15.7957,74594.95165286,0
+CNOB.US,D,20151028,000000,15.778,16.3841,15.778,16.3576,100955.03787617,0
+CNOB.US,D,20151029,000000,16.3664,16.4852,16.0462,16.1817,60800.036675952,0
+CNOB.US,D,20151030,000000,16.1277,16.1277,15.7348,15.9136,99163.358268807,0
+CNOB.US,D,20151102,000000,16.0462,16.2064,15.9136,16.163,151003.97890817,0
+CNOB.US,D,20151103,000000,16.1003,16.2858,15.948,16.1533,84691.473440254,0
+CNOB.US,D,20151104,000000,16.1533,16.3144,16.0363,16.0462,283115.91795646,0
+CNOB.US,D,20151105,000000,16.0363,16.3497,16.0363,16.332,46441.149822636,0
+CNOB.US,D,20151106,000000,16.3419,16.7612,16.3419,16.7054,147849.19759953,0
+CNOB.US,D,20151109,000000,16.7054,16.9116,16.2338,16.3055,82244.201976562,0
+CNOB.US,D,20151110,000000,16.1199,16.4922,16.0826,16.1974,96471.766858657,0
+CNOB.US,D,20151111,000000,16.11,16.332,16.11,16.2692,66742.101373775,0
+CNOB.US,D,20151112,000000,16.2692,16.2692,15.9655,15.9832,64389.503889337,0
+CNOB.US,D,20151113,000000,16.0186,16.2858,15.9755,16.0099,105555.37886803,0
+CNOB.US,D,20151116,000000,16.0462,16.1533,15.9047,16.0363,161981.07050259,0
+CNOB.US,D,20151117,000000,16.0559,16.2858,16.0363,16.2064,117223.69231096,0
+CNOB.US,D,20151118,000000,16.2064,16.5373,16.0726,16.5373,145268.56816506,0
+CNOB.US,D,20151119,000000,16.5894,16.7328,16.5186,16.6434,80993.08025074,0
+CNOB.US,D,20151120,000000,16.7054,17.0432,16.5276,16.8232,96021.810957262,0
+CNOB.US,D,20151123,000000,16.7417,17.2407,16.7417,17.1533,100059.19807249,0
+CNOB.US,D,20151124,000000,17.0707,17.2161,16.8566,17.1631,63714.570037246,0
+CNOB.US,D,20151125,000000,17.1356,17.2839,16.9567,17.1071,36795.601936413,0
+CNOB.US,D,20151127,000000,17.1454,17.224,17.0707,17.1257,24568.406615946,0
+CNOB.US,D,20151130,000000,17.1533,17.4371,17.1257,17.391,134273.15257466,0
+CNOB.US,D,20151201,000000,17.4293,17.554,17.0785,17.2073,67122.833290341,0
+CNOB.US,D,20151202,000000,17.2161,17.2161,16.9901,17.0707,57676.813360392,0
+CNOB.US,D,20151203,000000,17.0874,17.2584,16.7417,16.8409,64226.623925032,0
+CNOB.US,D,20151204,000000,16.8478,17.1071,16.8232,17.0344,39598.155322247,0
+CNOB.US,D,20151207,000000,16.9991,16.9991,16.6778,16.7612,78748.390742654,0
+CNOB.US,D,20151208,000000,16.607,16.7869,16.4852,16.5186,230153.46156293,0
+CNOB.US,D,20151209,000000,16.4587,16.6247,16.277,16.4106,59677.18292202,0
+CNOB.US,D,20151210,000000,16.3929,16.5639,16.3144,16.4852,75605.825431331,0
+CNOB.US,D,20151211,000000,16.2338,16.9764,16.1003,16.1974,105782.39281827,0
+CNOB.US,D,20151214,000000,16.2141,16.9381,15.778,15.8871,217280.8543839,0
+CNOB.US,D,20151215,000000,16.0903,16.6867,16.0826,16.6867,70331.568587161,0
+CNOB.US,D,20151216,000000,16.7417,17.1159,16.5089,17.0707,86374.227071486,0
+CNOB.US,D,20151217,000000,17.1729,17.3733,16.8133,16.8409,64723.407816163,0
+CNOB.US,D,20151218,000000,16.7789,16.9764,16.7151,16.8045,259796.59706677,0
+CNOB.US,D,20151221,000000,16.8045,17.0255,16.7612,17.0168,81103.024226646,0
+CNOB.US,D,20151222,000000,17.0707,17.0707,16.7249,17.0521,96845.372776783,0
+CNOB.US,D,20151223,000000,17.0785,17.2161,17.0255,17.1071,34438.932452867,0
+CNOB.US,D,20151224,000000,17.1454,17.2485,17.0168,17.0785,16018.22648968,0
+CNOB.US,D,20151228,000000,17.0255,17.0874,16.7151,16.893,47097.759678743,0
+CNOB.US,D,20151229,000000,16.9194,17.1631,16.8232,17.1533,47760.477533511,0
+CNOB.US,D,20151230,000000,17.0432,17.0785,16.8232,16.8478,22461.147077743,0
+CNOB.US,D,20151231,000000,16.8133,16.8232,16.5983,16.6601,102090.10762742,0
+CNOB.US,D,20160104,000000,16.3222,16.615,16.163,16.3929,107793.96037746,0
+CNOB.US,D,20160105,000000,16.4008,16.6867,16.4008,16.607,37408.437802113,0
+CNOB.US,D,20160106,000000,16.3419,16.5894,16.3419,16.5009,58223.479240593,0
+CNOB.US,D,20160107,000000,16.2338,16.2957,16.0462,16.0462,55979.807732283,0
+CNOB.US,D,20160108,000000,16.0649,16.0903,15.778,15.7957,217061.98443187,0
+CNOB.US,D,20160111,000000,15.8507,16.0462,15.7858,15.8772,84556.079469925,0
+CNOB.US,D,20160112,000000,15.9568,15.9568,15.6463,15.8232,67001.691316888,0
+CNOB.US,D,20160113,000000,15.8557,15.8557,15.3624,15.4411,145878.35003144,0
+CNOB.US,D,20160114,000000,15.5776,15.6925,15.3527,15.4057,72322.776150796,0
+CNOB.US,D,20160115,000000,15.0422,15.4254,14.9401,15.2751,102170.5296098,0
+CNOB.US,D,20160119,000000,15.3801,15.5512,15.1179,15.1828,119184.3598813,0
+CNOB.US,D,20160120,000000,14.9991,15.3978,14.8153,15.2918,74511.475671153,0
+CNOB.US,D,20160121,000000,15.2918,15.335,15.0078,15.0255,60932.376646951,0
+CNOB.US,D,20160122,000000,15.166,15.998,15.0422,15.2014,50627.16490529,0
+CNOB.US,D,20160125,000000,15.0992,15.5512,14.8065,14.835,46312.881850745,0
+CNOB.US,D,20160126,000000,14.9037,15.0835,14.8252,14.9214,35221.77428131,0
+CNOB.US,D,20160127,000000,14.7819,15.0904,14.4941,14.5658,136606.40806333,0
+CNOB.US,D,20160128,000000,14.5923,14.7986,14.5658,14.7642,91839.867873716,0
+CNOB.US,D,20160129,000000,14.7732,14.9126,14.6718,14.887,62421.71032057,0
+CNOB.US,D,20160201,000000,14.8616,15.057,14.6818,14.895,102283.52758503,0
+CNOB.US,D,20160202,000000,14.8065,14.9037,14.7171,14.8153,89678.654347336,0
+CNOB.US,D,20160203,000000,14.8783,14.9126,14.6551,14.7445,365041.48600283,0
+CNOB.US,D,20160204,000000,14.7171,14.8703,14.5314,14.5658,74340.451708633,0
+CNOB.US,D,20160205,000000,14.5314,14.5481,14.1641,14.1641,116572.17245375,0
+CNOB.US,D,20160208,000000,14.053,14.2171,13.5894,13.9922,173917.11788686,0
+CNOB.US,D,20160209,000000,13.8507,14.1227,13.7072,13.9755,61717.254474948,0
+CNOB.US,D,20160210,000000,14.0363,14.2338,13.8605,13.8871,48155.461446952,0
+CNOB.US,D,20160211,000000,13.67,13.7358,13.4194,13.67,107550.65843077,0
+CNOB.US,D,20160212,000000,13.8025,14.0816,13.6974,14.0186,96816.868783029,0
+CNOB.US,D,20160216,000000,14.1543,14.2888,14.0285,14.1984,34124.370521802,0
+CNOB.US,D,20160217,000000,14.28,14.28,13.6787,13.7623,78823.722726144,0
+CNOB.US,D,20160218,000000,13.7681,13.9028,13.5452,13.7269,50831.782860449,0
+CNOB.US,D,20160219,000000,13.7171,13.9489,13.6877,13.7534,65058.329742766,0
+CNOB.US,D,20160222,000000,13.8684,13.9214,13.6787,13.7269,31683.207056771,0
+CNOB.US,D,20160223,000000,13.7436,13.8871,13.5629,13.5806,54812.161988168,0
+CNOB.US,D,20160224,000000,13.4381,13.6877,13.3016,13.6787,39466.833351025,0
+CNOB.US,D,20160225,000000,13.7171,13.8871,13.6405,13.7868,21240.565345228,0
+CNOB.US,D,20160226,000000,13.9116,14.109,13.6974,14.0019,55287.567883984,0
+CNOB.US,D,20160229,000000,13.9822,14.1543,13.7868,13.8025,52383.21452046,0
+CNOB.US,D,20160301,000000,13.8409,14.2525,13.7171,14.2436,60222.830802444,0
+CNOB.US,D,20160302,000000,14.1984,14.2888,13.9822,14.0816,33558.362645839,0
+CNOB.US,D,20160303,000000,14.0816,14.2672,14.0619,14.1277,36883.149917228,0
+CNOB.US,D,20160304,000000,14.0816,14.5481,14.0816,14.3144,104032.45120176,0
+CNOB.US,D,20160307,000000,14.3487,14.6012,14.3311,14.5216,36344.628035242,0
+CNOB.US,D,20160308,000000,14.4057,14.4852,14.109,14.1277,44677.974209028,0
+CNOB.US,D,20160309,000000,14.1454,14.2721,13.9028,13.9489,29899.671447625,0
+CNOB.US,D,20160310,000000,13.9822,14.1984,13.9116,14.1366,51214.550776566,0
+CNOB.US,D,20160311,000000,14.2259,14.5923,14.1837,14.5835,33378.176685327,0
+CNOB.US,D,20160314,000000,14.557,14.7986,14.557,14.6551,70854.820472492,0
+CNOB.US,D,20160315,000000,14.5658,14.5658,13.9214,13.9755,53523.374270599,0
+CNOB.US,D,20160316,000000,13.9656,14.1641,13.9028,13.9755,69521.24076474,0
+CNOB.US,D,20160317,000000,13.9214,14.5118,13.7868,14.3674,61023.996626873,0
+CNOB.US,D,20160318,000000,14.5039,14.5835,13.9822,14.4941,176174.02339227,0
+CNOB.US,D,20160321,000000,14.441,14.6287,14.2888,14.3576,52859.638416054,0
+CNOB.US,D,20160322,000000,14.2623,14.2623,13.9922,14.0717,51719.478665915,0
+CNOB.US,D,20160323,000000,14.0285,14.118,13.9116,13.9656,172754.56214164,0
+CNOB.US,D,20160324,000000,13.9214,14.1543,13.8605,14.1366,35437.590234016,0
+CNOB.US,D,20160328,000000,14.2171,14.4215,13.9755,14.0619,38724.711513658,0
+CNOB.US,D,20160329,000000,14.1543,14.7072,14.0363,14.6631,54378.494083204,0
+CNOB.US,D,20160330,000000,14.6631,14.9312,14.6464,14.7358,35661.550184936,0
+CNOB.US,D,20160331,000000,14.7269,14.7269,14.5393,14.6374,33966.580556381,0
+CNOB.US,D,20160401,000000,14.5481,14.7642,14.28,14.6984,20502.515506968,0
+CNOB.US,D,20160404,000000,14.7642,14.7642,14.2623,14.3055,31285.169143999,0
+CNOB.US,D,20160405,000000,14.1003,14.1454,13.9656,13.9922,134891.07843924,0
+CNOB.US,D,20160406,000000,14.0619,14.118,13.9489,14.0619,264981.26993058,0
+CNOB.US,D,20160407,000000,13.9656,14.114,13.8025,13.9116,109082.74809501,0
+CNOB.US,D,20160408,000000,14.0452,14.118,13.7868,13.8871,236877.35008941,0
+CNOB.US,D,20160411,000000,13.9116,13.9588,13.7171,13.7868,54759.225999768,0
+CNOB.US,D,20160412,000000,13.7623,13.9822,13.67,13.9588,73229.813952023,0
+CNOB.US,D,20160413,000000,14.0186,14.9597,14.0186,14.9037,72573.204095917,0
+CNOB.US,D,20160414,000000,14.9165,15.1523,14.7014,14.945,78496.944797756,0
+CNOB.US,D,20160415,000000,14.9087,15.0629,14.7927,14.8654,31893.933010592,0
+CNOB.US,D,20160418,000000,14.9548,15.0629,14.8477,14.9548,21039.0013894,0
+CNOB.US,D,20160419,000000,14.614,15.0629,14.5953,14.9744,98065.954509298,0
+CNOB.US,D,20160420,000000,15.0226,15.0629,14.8821,14.892,29430.37355047,0
+CNOB.US,D,20160421,000000,14.8477,15.0884,14.6581,15.0226,59330.044998094,0
+CNOB.US,D,20160422,000000,15.0717,15.1985,14.9941,15.1798,27143.946051529,0
+CNOB.US,D,20160425,000000,15.0952,15.0952,14.7211,15.0629,39097.299432007,0
+CNOB.US,D,20160426,000000,15.1621,15.4685,14.5687,15.4588,60726.740692014,0
+CNOB.US,D,20160427,000000,15.4489,15.5305,15.2986,15.3497,60960.880640704,0
+CNOB.US,D,20160428,000000,15.2986,15.4588,15.1523,15.2162,80744.688305174,0
+CNOB.US,D,20160429,000000,15.2162,15.4784,15.1886,15.4784,152930.03448608,0
+CNOB.US,D,20160502,000000,15.5492,15.7387,15.4862,15.5579,100729.0419257,0
+CNOB.US,D,20160503,000000,15.4862,15.4862,15.1621,15.2348,52461.600503282,0
+CNOB.US,D,20160504,000000,15.1985,15.2879,14.5776,14.9165,71724.192281974,0
+CNOB.US,D,20160505,000000,15.0629,15.2632,14.8399,14.8654,32258.376930725,0
+CNOB.US,D,20160506,000000,14.8654,14.9087,14.6847,14.8477,41348.096938754,0
+CNOB.US,D,20160509,000000,14.9264,15.1621,14.8988,14.9165,34483.72444305,0
+CNOB.US,D,20160510,000000,15.003,15.1041,14.8821,15.003,28444.94976642,0
+CNOB.US,D,20160511,000000,14.9843,15.0226,14.7388,14.7388,23227.700909756,0
+CNOB.US,D,20160512,000000,14.6935,14.9352,14.4705,14.6935,61265.262574,0
+CNOB.US,D,20160513,000000,14.6758,14.8016,14.3596,14.3978,75891.883368643,0
+CNOB.US,D,20160516,000000,14.4519,14.4519,14.3163,14.3693,69107.932855316,0
+CNOB.US,D,20160517,000000,14.389,14.4705,13.7613,13.9214,107863.18436228,0
+CNOB.US,D,20160518,000000,13.831,14.83,13.831,14.8016,140753.73915447,0
+CNOB.US,D,20160519,000000,14.6847,14.7014,14.0826,14.11,26886.392107972,0
+CNOB.US,D,20160520,000000,14.2093,14.444,14.1287,14.2545,34714.81039241,0
+CNOB.US,D,20160523,000000,14.2741,14.3576,14.1513,14.2269,25363.464441713,0
+CNOB.US,D,20160524,000000,14.3242,14.8016,14.3242,14.6671,50535.544925368,0
+CNOB.US,D,20160525,000000,14.6414,14.8016,14.5953,14.7211,28766.637695924,0
+CNOB.US,D,20160526,000000,14.7388,14.8016,14.5423,14.614,27471.741979695,0
+CNOB.US,D,20160527,000000,14.6317,14.7308,14.4342,14.6227,26757.106136303,0
+CNOB.US,D,20160531,000000,14.6758,14.6758,14.1748,14.2455,36868.89792035,0
+CNOB.US,D,20160601,000000,14.11,14.5059,14.054,14.389,33260.088711205,0
+CNOB.US,D,20160602,000000,14.5343,14.8399,14.4705,14.8202,62400.332325254,0
+CNOB.US,D,20160603,000000,14.7849,14.7849,14.333,14.3791,35220.756281534,0
+CNOB.US,D,20160606,000000,14.389,14.551,14.2269,14.3409,142911.89868152,0
+CNOB.US,D,20160607,000000,14.3791,14.4155,14.3409,14.3693,73481.25989692,0
+CNOB.US,D,20160608,000000,14.3693,14.5246,14.2819,14.3791,106006.3527692,0
+CNOB.US,D,20160609,000000,14.3163,14.3978,14.1748,14.3507,31265.827148238,0
+CNOB.US,D,20160610,000000,14.2191,14.389,14.165,14.2545,28434.769768651,0
+CNOB.US,D,20160613,000000,14.2191,14.2308,14.0099,14.1552,71757.786274611,0
+CNOB.US,D,20160614,000000,14.0913,14.1994,13.9391,14.0462,49645.813120349,0
+CNOB.US,D,20160615,000000,14.1287,14.3507,13.9822,14.1287,72282.05615972,0
+CNOB.US,D,20160616,000000,13.9489,14.1375,13.9214,14.11,30843.357240821,0
+CNOB.US,D,20160617,000000,14.11,14.1748,13.9489,14.0629,163915.27007873,0
+CNOB.US,D,20160620,000000,14.1552,14.3163,14.054,14.0826,36128.812082537,0
+CNOB.US,D,20160621,000000,13.9822,14.1287,13.9391,14.0726,24266.060682204,0
+CNOB.US,D,20160622,000000,14.0196,14.1189,13.9656,14.0019,89961.658285317,0
+CNOB.US,D,20160623,000000,14.165,14.3978,14.054,14.3242,47217.883652418,0
+CNOB.US,D,20160624,000000,13.9028,14.1748,13.7927,13.9656,187937.01081447,0
+CNOB.US,D,20160627,000000,13.777,13.8016,13.5786,13.5963,87935.838729266,0
+CNOB.US,D,20160628,000000,13.7927,13.7927,13.5697,13.613,75842.001379575,0
+CNOB.US,D,20160629,000000,13.7613,13.831,13.5963,13.8212,26120.856275734,0
+CNOB.US,D,20160630,000000,13.9214,14.11,13.6041,14.11,50263.738984933,0
+CNOB.US,D,20160701,000000,14.0726,14.1464,13.8605,13.8949,24591.820610816,0
+CNOB.US,D,20160705,000000,13.8507,13.8507,13.6198,13.6867,30935.995220519,0
+CNOB.US,D,20160706,000000,13.613,13.8772,13.5697,13.7858,36018.868106631,0
+CNOB.US,D,20160707,000000,13.7858,13.9489,13.6198,13.7348,22236.169127047,0
+CNOB.US,D,20160708,000000,13.8871,14.1189,13.8871,13.9822,41837.754831449,0
+CNOB.US,D,20160711,000000,14.0099,14.2819,14.0099,14.2642,52075.778587833,0
+CNOB.US,D,20160712,000000,14.3163,14.614,14.2642,14.5246,41457.022914884,0
+CNOB.US,D,20160713,000000,14.5413,14.6935,14.5246,14.6041,39989.06723658,0
+CNOB.US,D,20160714,000000,14.7642,14.9332,14.7171,14.888,143506.41055124,0
+CNOB.US,D,20160715,000000,15.0285,15.1218,14.8359,15.0363,25695.332368987,0
+CNOB.US,D,20160718,000000,15.0363,15.0442,14.7889,14.7986,36698.891957607,0
+CNOB.US,D,20160719,000000,14.8713,14.9057,14.7358,14.7889,27650.90994043,0
+CNOB.US,D,20160720,000000,14.8163,14.8163,14.4912,14.5373,89938.244290448,0
+CNOB.US,D,20160721,000000,14.5196,14.5461,14.4018,14.4106,17942.246068039,0
+CNOB.US,D,20160722,000000,14.9911,15.4578,14.8448,15.4127,152350.79261303,0
+CNOB.US,D,20160725,000000,15.4037,15.5039,14.8713,15.4381,40979.581019514,0
+CNOB.US,D,20160726,000000,15.5128,15.5845,15.4037,15.5579,44960.978147009,0
+CNOB.US,D,20160727,000000,15.5845,15.611,15.5039,15.5678,39049.453442492,0
+CNOB.US,D,20160728,000000,15.4862,15.4862,15.2613,15.2976,70721.462501717,0
+CNOB.US,D,20160729,000000,15.2515,15.385,15.053,15.2799,56716.839570766,0
+CNOB.US,D,20160801,000000,15.3075,15.4294,15.17,15.2702,74829.09160155,0
+CNOB.US,D,20160802,000000,15.3075,15.3811,15.17,15.17,51804.990647175,0
+CNOB.US,D,20160803,000000,15.2152,15.3586,15.1965,15.2879,23621.666823421,0
+CNOB.US,D,20160804,000000,15.332,15.3605,15.1306,15.1601,15840.07652872,0
+CNOB.US,D,20160805,000000,15.3153,15.6208,15.3153,15.5933,157522.23147972,0
+CNOB.US,D,20160808,000000,15.5492,15.666,15.3075,15.5392,16017.208489902,0
+CNOB.US,D,20160809,000000,15.5305,15.828,15.5225,15.8095,112553.10933451,0
+CNOB.US,D,20160810,000000,15.7996,15.8095,15.611,15.6306,56249.577673164,0
+CNOB.US,D,20160811,000000,15.6493,15.7201,15.6395,15.666,28686.215713548,0
+CNOB.US,D,20160812,000000,15.6022,15.6022,15.3773,15.5492,44411.258267477,0
+CNOB.US,D,20160815,000000,15.6493,15.7201,15.395,15.6395,37542.813772665,0
+CNOB.US,D,20160816,000000,15.666,15.6758,15.5128,15.611,22546.659059004,0
+CNOB.US,D,20160817,000000,15.6208,15.6306,15.5177,15.5305,24456.426640487,0
+CNOB.US,D,20160818,000000,15.5933,15.5933,15.4294,15.4951,27190.774041267,0
+CNOB.US,D,20160819,000000,15.4578,15.6238,15.448,15.5845,64073.923958495,0
+CNOB.US,D,20160822,000000,15.4774,15.6493,15.4294,15.6493,29211.503598433,0
+CNOB.US,D,20160823,000000,15.6533,15.7996,15.5678,15.5845,29843.681459895,0
+CNOB.US,D,20160824,000000,15.6493,15.8467,15.5845,15.828,44034.598350021,0
+CNOB.US,D,20160825,000000,15.8193,16.1543,15.7201,16.1454,47307.467632787,0
+CNOB.US,D,20160826,000000,16.0903,16.2436,16.0353,16.1906,38652.433529497,0
+CNOB.US,D,20160829,000000,16.1887,16.4647,16.1887,16.2987,43839.142392853,0
+CNOB.US,D,20160830,000000,16.3349,16.445,16.2111,16.2888,23299.978893917,0
+CNOB.US,D,20160831,000000,16.3075,16.4814,16.0452,16.0726,102667.31350093,0
+CNOB.US,D,20160901,000000,16.1199,16.3969,16.0639,16.3969,51449.708725034,0
+CNOB.US,D,20160902,000000,16.3969,16.8242,16.3969,16.8242,71163.274404896,0
+CNOB.US,D,20160906,000000,16.8949,16.8949,16.5236,16.6327,41339.95294054,0
+CNOB.US,D,20160907,000000,16.8949,16.8949,16.6504,16.7966,55539.013828881,0
+CNOB.US,D,20160908,000000,16.8419,17.0835,16.7328,17.0481,27410.66199308,0
+CNOB.US,D,20160909,000000,17.0481,17.0835,16.7408,16.7602,72869.442030998,0
+CNOB.US,D,20160912,000000,16.7869,16.7869,16.445,16.7328,35095.542308973,0
+CNOB.US,D,20160913,000000,16.614,16.614,16.2259,16.3517,47292.197636133,0
+CNOB.US,D,20160914,000000,16.2436,16.3831,16.11,16.1277,21561.235274954,0
+CNOB.US,D,20160915,000000,16.1277,16.4155,16.0726,16.4057,41213.720968203,0
+CNOB.US,D,20160916,000000,16.4715,16.7328,16.0826,16.6327,193861.76951608,0
+CNOB.US,D,20160919,000000,16.614,16.7966,16.4548,16.553,34128.442520909,0
+CNOB.US,D,20160920,000000,16.5707,16.6591,16.5147,16.5147,21207.989352367,0
+CNOB.US,D,20160921,000000,16.5963,16.6994,16.3615,16.5963,29489.41753753,0
+CNOB.US,D,20160922,000000,16.605,17.0019,16.605,16.9401,30673.351278077,0
+CNOB.US,D,20160923,000000,16.8673,16.9931,16.8055,16.8949,35316.448260563,0
+CNOB.US,D,20160926,000000,16.7869,16.7869,16.28,16.28,29035.389637028,0
+CNOB.US,D,20160927,000000,16.3075,16.614,16.3075,16.5963,26691.954150581,0
+CNOB.US,D,20160928,000000,16.5865,16.6227,16.4057,16.614,36734.521949799,0
+CNOB.US,D,20160929,000000,16.5147,16.6327,16.3075,16.3252,41066.111000551,0
+CNOB.US,D,20160930,000000,16.4548,16.553,16.28,16.3163,93993.955401657,0
+CNOB.US,D,20161003,000000,16.3792,16.3792,15.9548,16.0639,40379.979150914,0
+CNOB.US,D,20161004,000000,16.1199,16.3349,15.7201,16.1543,55551.229826204,0
+CNOB.US,D,20161005,000000,16.1366,16.4882,16.1366,16.4253,58506.483178573,0
+CNOB.US,D,20161006,000000,16.3615,16.4971,16.2888,16.4548,36561.461987724,0
+CNOB.US,D,20161007,000000,16.445,16.4548,16.1277,16.2083,92579.95371153,0
+CNOB.US,D,20161010,000000,16.2721,16.605,16.2721,16.4882,41434.626919792,0
+CNOB.US,D,20161011,000000,16.5236,16.605,16.2358,16.2888,56740.253565635,0
+CNOB.US,D,20161012,000000,16.2839,16.8026,16.2751,16.5668,43308.764509084,0
+CNOB.US,D,20161013,000000,16.5019,16.5019,16.104,16.3035,55836.269763738,0
+CNOB.US,D,20161014,000000,16.4509,16.6513,16.2652,16.5294,56106.03970462,0
+CNOB.US,D,20161017,000000,16.4685,16.7378,16.3743,16.4685,16104.756470717,0
+CNOB.US,D,20161018,000000,16.559,16.6012,16.4685,16.5109,23324.410888562,0
+CNOB.US,D,20161019,000000,16.559,16.8743,16.559,16.7839,23857.842771664,0
+CNOB.US,D,20161020,000000,16.7839,16.7839,16.2839,16.2839,181821.88615457,0
+CNOB.US,D,20161021,000000,16.104,16.3301,16.104,16.1483,59651.732927598,0
+CNOB.US,D,20161024,000000,16.2839,16.3301,16.2161,16.2839,58525.825174335,0
+CNOB.US,D,20161025,000000,16.5109,16.8743,16.2388,16.7378,98574.954397752,0
+CNOB.US,D,20161026,000000,16.7839,16.8301,16.5619,16.6915,52399.50251689,0
+CNOB.US,D,20161027,000000,16.7839,16.7839,16.5109,16.559,72790.038048398,0
+CNOB.US,D,20161028,000000,16.6474,16.7378,16.5109,16.6012,31993.696988728,0
+CNOB.US,D,20161031,000000,16.6474,16.7378,16.559,16.6474,52625.498467364,0
+CNOB.US,D,20161101,000000,16.7378,16.7839,16.5109,16.6474,58547.20316965,0
+CNOB.US,D,20161102,000000,16.6474,16.7378,16.3743,16.5109,35519.030216169,0
+CNOB.US,D,20161103,000000,16.5109,16.7378,16.3301,16.4685,36090.128091014,0
+CNOB.US,D,20161104,000000,16.5109,16.6474,16.3301,16.4215,49957.321052082,0
+CNOB.US,D,20161107,000000,16.7378,16.7839,16.559,16.7378,67384.459233006,0
+CNOB.US,D,20161108,000000,16.7378,16.8301,16.559,16.7378,47808.323523027,0
+CNOB.US,D,20161109,000000,16.8301,18.281,16.8301,17.9194,160686.17478636,0
+CNOB.US,D,20161110,000000,18.054,18.8242,17.9283,18.3242,140481.93321403,0
+CNOB.US,D,20161111,000000,18.3242,19.2348,18.3242,19.1886,187940.0648138,0
+CNOB.US,D,20161114,000000,19.5058,20.1414,19.0069,19.3713,82632.059891565,0
+CNOB.US,D,20161115,000000,19.2348,19.6463,18.9185,19.6424,50274.936982479,0
+CNOB.US,D,20161116,000000,19.5521,19.7771,18.9185,19.6876,113681.05308732,0
+CNOB.US,D,20161117,000000,19.8694,20.4371,19.1886,20.3212,85378.623289667,0
+CNOB.US,D,20161118,000000,20.502,21.6827,20.0963,21.6827,140597.98518859,0
+CNOB.US,D,20161121,000000,21.7279,21.9548,21.0953,21.2298,84793.273417944,0
+CNOB.US,D,20161122,000000,21.3653,21.3653,21.1385,21.3212,107974.14633796,0
+CNOB.US,D,20161123,000000,21.3653,21.9117,21.1385,21.8664,56774.86555805,0
+CNOB.US,D,20161125,000000,21.8664,21.9548,21.6376,21.8203,20652.161474173,0
+CNOB.US,D,20161128,000000,21.7741,21.8203,21.5924,21.6376,49005.491260672,0
+CNOB.US,D,20161129,000000,21.7741,21.9981,21.4577,21.5472,67028.159311088,0
+CNOB.US,D,20161130,000000,21.8664,21.8664,21.2298,21.3212,90158.13224226,0
+CNOB.US,D,20161201,000000,21.3212,21.6827,21.2298,21.3653,122296.38519931,0
+CNOB.US,D,20161202,000000,21.4097,21.6376,20.1533,21.1837,68005.439096921,0
+CNOB.US,D,20161205,000000,21.4097,22.0452,21.1837,21.9981,192004.937923,0
+CNOB.US,D,20161206,000000,21.9981,22.9086,21.9548,22.725,112917.55325465,0
+CNOB.US,D,20161207,000000,22.5472,23.0884,22.5472,22.8625,79762.318520456,0
+CNOB.US,D,20161208,000000,22.8625,23.5422,22.725,23.2259,135667.81226902,0
+CNOB.US,D,20161209,000000,23.2259,23.4096,22.9528,23.3144,120815.19552391,0
+CNOB.US,D,20161212,000000,23.3144,23.7682,23.1355,23.452,93803.589443375,0
+CNOB.US,D,20161213,000000,23.5875,24.1326,23.0884,23.452,83776.291640812,0
+CNOB.US,D,20161214,000000,22.9086,23.4096,22.5923,23.2259,919570.39648038,0
+CNOB.US,D,20161215,000000,23.2259,24.1787,23.1355,23.9519,411924.44772866,0
+CNOB.US,D,20161216,000000,23.9067,23.9951,23.4971,23.728,409558.61624712,0
+CNOB.US,D,20161219,000000,23.3616,23.9067,23.1355,23.452,187963.47880866,0
+CNOB.US,D,20161220,000000,23.6818,24.0855,23.452,24.0422,152092.22066969,0
+CNOB.US,D,20161221,000000,24.0422,24.0422,23.5422,23.6336,82505.827919228,0
+CNOB.US,D,20161222,000000,23.5422,23.8134,23.2751,23.728,122662.865119,0
+CNOB.US,D,20161223,000000,23.6818,23.7682,23.3616,23.5422,112162.19742016,0
+CNOB.US,D,20161227,000000,23.452,23.728,23.4136,23.6336,65985.727539531,0
+CNOB.US,D,20161228,000000,23.5875,23.9067,23.452,23.7682,169645.59082295,0
+CNOB.US,D,20161229,000000,23.8605,23.9519,23.3144,23.5422,70758.110493686,0
+CNOB.US,D,20161230,000000,23.5875,23.6818,23.1857,23.5422,202877.1755404,0
+CNOB.US,D,20170103,000000,23.728,23.9067,23.112,23.452,135218.8743674,0
+CNOB.US,D,20170104,000000,23.452,23.6818,23.2702,23.4096,155655.21988888,0
+CNOB.US,D,20170105,000000,23.3616,23.3616,22.5923,22.9528,54245.136112429,0
+CNOB.US,D,20170106,000000,23.0884,23.1807,22.8192,23.0884,68825.94691711,0
+CNOB.US,D,20170109,000000,22.8625,22.8625,22.2701,22.2701,117949.5261519,0
+CNOB.US,D,20170110,000000,22.2751,23.0884,22.1827,22.997,153962.28625987,0
+CNOB.US,D,20170111,000000,22.9528,23.2259,22.7731,23.0884,110211.70984762,0
+CNOB.US,D,20170112,000000,22.6346,22.6807,22.0923,22.5472,86814.002975111,0
+CNOB.US,D,20170113,000000,22.5697,23.2947,22.5236,22.9764,130217.44146344,0
+CNOB.US,D,20170117,000000,22.6572,22.7014,22.0197,22.0197,54050.698155039,0
+CNOB.US,D,20170118,000000,22.2053,22.2504,21.7947,21.9312,90531.738160387,0
+CNOB.US,D,20170119,000000,21.9312,22.2504,21.8409,22.1582,88912.100515323,0
+CNOB.US,D,20170120,000000,22.2504,22.5236,22.1129,22.2504,76634.00520601,0
+CNOB.US,D,20170123,000000,22.2938,22.4765,22.1129,22.3399,62988.736196309,0
+CNOB.US,D,20170124,000000,22.3851,23.3399,22.3399,23.2053,127121.70414187,0
+CNOB.US,D,20170125,000000,23.3399,23.6621,23.2053,23.4774,170139.32071475,0
+CNOB.US,D,20170126,000000,23.2947,23.6129,22.2053,23.5216,188405.29071185,0
+CNOB.US,D,20170127,000000,23.6621,23.6621,23.0678,23.5216,164114.798035,0
+CNOB.US,D,20170130,000000,23.2053,23.4323,22.4765,23.0236,148219.74951832,0
+CNOB.US,D,20170131,000000,22.9333,23.3399,22.3399,22.4765,367688.2854228,0
+CNOB.US,D,20170201,000000,22.7495,23.2721,22.4322,22.5697,193653.07956182,0
+CNOB.US,D,20170202,000000,22.4765,22.613,22.1129,22.2938,131804.50311565,0
+CNOB.US,D,20170203,000000,22.613,23.0678,22.4765,23.0678,117834.49217711,0
+CNOB.US,D,20170206,000000,22.9764,23.1592,22.7495,22.7958,102523.77553239,0
+CNOB.US,D,20170207,000000,22.8409,22.887,22.5697,22.7495,107990.43433439,0
+CNOB.US,D,20170208,000000,22.6572,22.6572,22.0197,22.4765,97793.130569085,0
+CNOB.US,D,20170209,000000,22.4765,22.8359,22.3399,22.5236,85454.973272936,0
+CNOB.US,D,20170210,000000,22.7014,22.8409,22.3851,22.7014,110126.19786635,0
+CNOB.US,D,20170213,000000,22.7958,22.9333,22.5,22.8409,224039.35490281,0
+CNOB.US,D,20170214,000000,22.7958,23.5678,22.7958,23.4774,116075.38856262,0
+CNOB.US,D,20170215,000000,23.4774,23.6129,23.2947,23.4774,224810.9987337,0
+CNOB.US,D,20170216,000000,23.5216,23.5678,23.2947,23.389,171660.21238145,0
+CNOB.US,D,20170217,000000,23.389,23.389,23.0236,23.0678,284705.01560821,0
+CNOB.US,D,20170221,000000,23.2053,23.2947,22.9096,23.0236,184054.35966533,0
+CNOB.US,D,20170222,000000,22.9764,23.5216,22.7495,23.4774,896914.81144525,0
+CNOB.US,D,20170223,000000,23.5216,23.8173,23.2947,23.6621,188210.85275446,0
+CNOB.US,D,20170224,000000,23.3399,23.6129,23.2505,23.2947,61224.542582924,0
+CNOB.US,D,20170227,000000,23.3399,23.4774,23.1592,23.2947,102581.80151966,0
+CNOB.US,D,20170228,000000,23.2053,23.2947,22.6572,22.8409,104523.12709423,0
+CNOB.US,D,20170301,000000,23.2053,23.5678,23.1592,23.4323,131055.25527985,0
+CNOB.US,D,20170302,000000,23.3399,23.3399,22.7958,22.8409,85052.863361057,0
+CNOB.US,D,20170303,000000,22.7958,23.0236,22.6572,22.8202,65411.575665355,0
+CNOB.US,D,20170306,000000,22.6572,22.7014,22.3851,22.5236,36729.431950914,0
+CNOB.US,D,20170307,000000,22.5236,22.7014,22.2938,22.3615,91155.772023632,0
+CNOB.US,D,20170308,000000,22.5236,22.6572,21.9312,21.9312,89587.034367414,0
+CNOB.US,D,20170309,000000,21.9745,22.1817,21.6572,21.7023,79324.578616383,0
+CNOB.US,D,20170310,000000,21.7947,21.888,21.2927,21.5668,63411.206103726,0
+CNOB.US,D,20170313,000000,21.3409,21.7465,21.3409,21.5216,88152.672681747,0
+CNOB.US,D,20170314,000000,21.384,21.6129,21.2475,21.4764,77589.90699653,0
+CNOB.US,D,20170315,000000,21.5668,21.6572,21.2927,21.5216,131707.79313684,0
+CNOB.US,D,20170316,000000,21.6572,22.0197,21.5668,21.888,84378.947508742,0
+CNOB.US,D,20170317,000000,21.7023,22.3851,21.7023,22.2053,200469.60606801,0
+CNOB.US,D,20170320,000000,22.1582,22.1582,21.7947,22.0197,158100.45535301,0
+CNOB.US,D,20170321,000000,22.0678,22.1129,20.3841,20.4313,285087.78352433,0
+CNOB.US,D,20170322,000000,20.3379,20.4755,20.11,20.4313,161505.66460678,0
+CNOB.US,D,20170323,000000,20.3841,20.7928,20.2908,20.7024,128943.92374253,0
+CNOB.US,D,20170324,000000,20.7475,21.113,20.611,20.9293,85392.875286545,0
+CNOB.US,D,20170327,000000,20.4313,20.9528,20.2034,20.8841,65507.267644384,0
+CNOB.US,D,20170328,000000,20.7928,21.2927,20.4313,21.2927,135384.80833104,0
+CNOB.US,D,20170329,000000,21.1562,21.2927,20.7024,21.0187,127529.9220524,0
+CNOB.US,D,20170330,000000,20.9764,21.888,20.9764,21.7947,80539.052350237,0
+CNOB.US,D,20170331,000000,21.7947,22.1366,21.4303,22.0678,255539.32199974,0
+CNOB.US,D,20170403,000000,22.1129,22.1582,21.6572,22.0678,186609.53910539,0
+CNOB.US,D,20170404,000000,22.0197,22.2053,21.9312,22.1582,126015.13838436,0
+CNOB.US,D,20170405,000000,22.3851,22.3851,21.384,21.4764,179727.86061346,0
+CNOB.US,D,20170406,000000,21.5216,21.7465,21.3409,21.7465,192826.46374297,0
+CNOB.US,D,20170407,000000,21.6129,21.888,21.5668,21.7465,229141.56978468,0
+CNOB.US,D,20170410,000000,21.7465,21.888,21.4764,21.6129,100174.23204728,0
+CNOB.US,D,20170411,000000,21.6129,21.9745,21.5668,21.888,98426.326430325,0
+CNOB.US,D,20170412,000000,21.8183,21.8645,21.3606,21.4528,95964.802969756,0
+CNOB.US,D,20170413,000000,21.3153,21.4528,20.5845,20.6297,93369.921538411,0
+CNOB.US,D,20170417,000000,20.6758,20.9951,20.5373,20.95,88936.532509968,0
+CNOB.US,D,20170418,000000,20.7221,20.8576,20.4912,20.8125,70853.802472716,0
+CNOB.US,D,20170419,000000,20.95,21.1768,20.7652,20.95,73954.629793183,0
+CNOB.US,D,20170420,000000,21.1317,21.4528,21.0875,21.3606,124509.51671432,0
+CNOB.US,D,20170421,000000,21.3153,21.6336,21.0403,21.6336,101931.29966222,0
+CNOB.US,D,20170424,000000,22.2299,22.3173,21.724,21.8183,91350.209981022,0
+CNOB.US,D,20170425,000000,21.9528,22.0913,21.8645,21.9971,104489.5331016,0
+CNOB.US,D,20170426,000000,21.9528,22.5482,21.9097,22.3173,100606.88195247,0
+CNOB.US,D,20170427,000000,22.2701,22.3635,21.1542,21.1768,182288.13005239,0
+CNOB.US,D,20170428,000000,21.0875,21.224,20.174,20.2643,165818.92966154,0
+CNOB.US,D,20170501,000000,20.4499,20.7221,20.174,20.4912,258817.28128138,0
+CNOB.US,D,20170502,000000,20.6758,20.6758,20.4499,20.6758,206376.04077365,0
+CNOB.US,D,20170503,000000,20.5373,20.7652,20.4018,20.7221,113470.32713351,0
+CNOB.US,D,20170504,000000,20.8576,20.9951,20.3576,20.5845,63190.300152137,0
+CNOB.US,D,20170505,000000,20.7221,20.7221,20.4018,20.5845,191869.54395268,0
+CNOB.US,D,20170508,000000,20.5845,20.9047,20.5845,20.8576,172085.7362882,0
+CNOB.US,D,20170509,000000,21.0875,21.0875,20.4018,20.5373,176148.57339785,0
+CNOB.US,D,20170510,000000,20.4499,20.6297,20.3105,20.5845,72985.494005565,0
+CNOB.US,D,20170511,000000,20.5373,20.5373,20.1287,20.3105,111536.12755737,0
+CNOB.US,D,20170512,000000,20.1287,20.174,19.6248,19.9007,342236.25500051,0
+CNOB.US,D,20170515,000000,20.174,20.2858,20.0372,20.174,95202.321136849,0
+CNOB.US,D,20170516,000000,20.3105,20.5373,20.1287,20.3576,117136.14433015,0
+CNOB.US,D,20170517,000000,19.8094,19.9902,19.3526,19.6248,269514.42293716,0
+CNOB.US,D,20170518,000000,19.5805,19.946,19.5805,19.671,164334.6859868,0
+CNOB.US,D,20170519,000000,19.671,20.1287,19.6248,19.671,1011359.3643653,0
+CNOB.US,D,20170522,000000,19.7623,19.9902,19.6248,19.671,200141.81013985,0
+CNOB.US,D,20170523,000000,19.6248,20.0372,19.6248,19.8094,274823.29177374,0
+CNOB.US,D,20170524,000000,19.8094,20.2191,19.7859,20.0372,210368.63589869,0
+CNOB.US,D,20170525,000000,20.0835,20.2191,19.8556,19.946,49426.943168313,0
+CNOB.US,D,20170526,000000,19.946,20.2191,19.7623,19.9902,99419.894212588,0
+CNOB.US,D,20170530,000000,19.9007,19.946,19.6248,19.7623,106538.76665252,0
+CNOB.US,D,20170531,000000,19.8094,20.0372,19.3987,19.9007,180419.08246199,0
+CNOB.US,D,20170601,000000,19.9902,20.174,19.671,20.1287,107422.39045887,0
+CNOB.US,D,20170602,000000,20.0372,20.95,20.0372,20.4912,170594.36661502,0
+CNOB.US,D,20170605,000000,20.5373,20.6297,20.1042,20.1287,143841.33247783,0
+CNOB.US,D,20170606,000000,19.946,20.2643,19.9007,20.0372,117155.48632591,0
+CNOB.US,D,20170607,000000,20.0835,20.4912,19.946,20.3105,73125.977974779,0
+CNOB.US,D,20170608,000000,20.2191,21.4971,20.2191,21.4971,163867.4240892,0
+CNOB.US,D,20170609,000000,21.5432,22.8655,21.5432,21.9971,511609.02188324,0
+CNOB.US,D,20170612,000000,22.0442,22.4548,21.6788,21.9971,173690.10393661,0
+CNOB.US,D,20170613,000000,22.0913,22.2299,21.724,21.8645,80395.514381693,0
+CNOB.US,D,20170614,000000,21.6788,21.8183,21.3153,21.8183,75703.553409915,0
+CNOB.US,D,20170615,000000,21.5432,22.164,21.5432,21.724,74027.92577712,0
+CNOB.US,D,20170616,000000,21.4971,21.6336,21.1768,21.224,222502.17523967,0
+CNOB.US,D,20170619,000000,21.3606,21.6788,21.1768,21.224,120387.63561761,0
+CNOB.US,D,20170620,000000,21.1317,21.1317,20.7652,20.8125,121089.03746389,0
+CNOB.US,D,20170621,000000,20.8576,20.8576,20.4018,20.4499,131020.64328743,0
+CNOB.US,D,20170622,000000,20.4499,20.5373,20.2643,20.4499,100668.97993886,0
+CNOB.US,D,20170623,000000,20.5373,20.5373,20.2643,20.3105,679679.7670513,0
+CNOB.US,D,20170626,000000,20.3576,20.7221,20.1287,20.4018,92640.015698367,0
+CNOB.US,D,20170627,000000,20.4912,20.8125,20.2858,20.3576,178381.04690862,0
+CNOB.US,D,20170628,000000,20.4018,20.9047,20.3576,20.6297,188032.7027935,0
+CNOB.US,D,20170629,000000,21.0403,21.0875,20.5373,20.7221,132479.43696774,0
+CNOB.US,D,20170630,000000,20.8125,20.8576,20.4912,20.5845,119083.57790338,0
+CNOB.US,D,20170703,000000,20.5845,21.4037,20.5845,20.95,152754.93852446,0
+CNOB.US,D,20170705,000000,21.0403,21.1542,20.5845,20.9951,103733.15926736,0
+CNOB.US,D,20170706,000000,20.95,21.224,20.5845,20.6758,110722.74573562,0
+CNOB.US,D,20170707,000000,20.8125,20.95,20.4912,20.9263,84546.917471932,0
+CNOB.US,D,20170710,000000,20.8125,20.9047,20.4499,20.4912,97439.884646498,0
+CNOB.US,D,20170711,000000,20.5845,20.7652,20.2191,20.7221,152600.20255838,0
+CNOB.US,D,20170712,000000,20.6758,21.0403,20.6758,20.9047,106936.80456529,0
+CNOB.US,D,20170713,000000,20.9685,21.0118,20.6474,20.9223,48032.283473947,0
+CNOB.US,D,20170714,000000,20.6934,20.7839,20.443,20.6474,56461.321626761,0
+CNOB.US,D,20170717,000000,20.5089,20.831,20.4194,20.555,88000.990714988,0
+CNOB.US,D,20170718,000000,20.4194,20.6474,20.3723,20.6021,91107.926034117,0
+CNOB.US,D,20170719,000000,20.555,20.6474,20.3723,20.5089,127531.95805196,0
+CNOB.US,D,20170720,000000,20.555,20.6021,20.4194,20.555,219065.40799282,0
+CNOB.US,D,20170721,000000,20.6021,20.6021,20.279,20.279,127726.39600934,0
+CNOB.US,D,20170724,000000,20.279,20.7171,20.279,20.6474,93665.141473715,0
+CNOB.US,D,20170725,000000,20.8772,21.3793,20.8772,21.1974,86584.953025306,0
+CNOB.US,D,20170726,000000,21.1974,21.2426,20.8772,20.9223,72796.146047059,0
+CNOB.US,D,20170727,000000,21.4724,21.9293,21.1504,21.3793,228857.54784693,0
+CNOB.US,D,20170728,000000,21.2869,21.2869,20.5089,20.7397,191735.16798212,0
+CNOB.US,D,20170731,000000,20.7397,20.9223,20.4646,20.6021,176039.64742173,0
+CNOB.US,D,20170801,000000,20.831,21.4724,20.7171,21.0599,199929.04818648,0
+CNOB.US,D,20170802,000000,21.108,21.108,20.6021,21.0118,137277.26991632,0
+CNOB.US,D,20170803,000000,20.9685,21.108,20.6474,20.7839,92442.523741647,0
+CNOB.US,D,20170804,000000,20.8772,21.0599,20.6934,20.7397,67915.855116553,0
+CNOB.US,D,20170807,000000,20.7397,20.9223,20.6021,20.6474,66576.16741014,0
+CNOB.US,D,20170808,000000,20.555,21.2426,20.555,20.8772,118166.36010438,0
+CNOB.US,D,20170809,000000,20.7397,21.0599,20.6934,21.0118,142078.15686423,0
+CNOB.US,D,20170810,000000,20.8772,20.9223,20.6021,20.6021,112647.78331376,0
+CNOB.US,D,20170811,000000,20.7839,20.7839,20.1443,20.3723,101186.12382553,0
+CNOB.US,D,20170814,000000,20.5089,21.1974,20.5089,21.1974,137924.71777443,0
+CNOB.US,D,20170815,000000,21.2426,21.3349,21.0118,21.0599,109253.77205754,0
+CNOB.US,D,20170816,000000,20.9685,21.2426,20.831,20.9223,127396.56408163,0
+CNOB.US,D,20170817,000000,20.7397,21.0599,20.3262,20.3723,177402.749123,0
+CNOB.US,D,20170818,000000,20.1443,20.5089,20.0983,20.279,147055.15777354,0
+CNOB.US,D,20170821,000000,20.1916,20.555,20.1209,20.2367,117735.74619875,0
+CNOB.US,D,20170822,000000,20.3723,20.6021,20.3262,20.3723,139990.23932178,0
+CNOB.US,D,20170823,000000,20.2367,20.7613,20.2367,20.6474,133067.8408388,0
+CNOB.US,D,20170824,000000,20.6934,20.6934,20.4194,20.6021,66715.633379577,0
+CNOB.US,D,20170825,000000,20.7397,20.9685,20.6474,20.9223,64701.011821071,0
+CNOB.US,D,20170828,000000,20.9223,20.9223,20.6021,20.831,71743.534277735,0
+CNOB.US,D,20170829,000000,20.6021,20.7839,20.4646,20.6021,77233.607074611,0
+CNOB.US,D,20170830,000000,20.6021,20.9223,20.5089,20.6474,70283.722597646,0
+CNOB.US,D,20170831,000000,20.6934,21.0354,20.555,20.8772,107036.56854343,0
+CNOB.US,D,20170901,000000,20.8772,20.9685,20.6934,20.9685,51032.3288165,0
+CNOB.US,D,20170905,000000,20.831,20.8772,20.279,20.3723,112039.01944716,0
+CNOB.US,D,20170906,000000,20.4194,20.6021,20.1443,20.279,102714.14149067,0
+CNOB.US,D,20170907,000000,20.2367,20.2367,19.4107,19.4568,250313.92914486,0
+CNOB.US,D,20170908,000000,19.3673,19.9588,19.3673,19.5491,87072.574918447,0
+CNOB.US,D,20170911,000000,19.8241,20.279,19.2652,20.1916,139459.86143802,0
+CNOB.US,D,20170912,000000,20.2367,20.8772,20.2367,20.7397,97749.35657868,0
+CNOB.US,D,20170913,000000,20.555,20.9223,20.555,20.8772,100210.88003925,0
+CNOB.US,D,20170914,000000,20.8772,21.0118,20.5089,20.555,76299.083279407,0
+CNOB.US,D,20170915,000000,20.4194,20.4194,20.0522,20.279,583078.71422099,0
+CNOB.US,D,20170918,000000,20.3723,20.4646,20.279,20.279,190626.56622507,0
+CNOB.US,D,20170919,000000,20.3262,20.3723,19.9588,20.2367,386496.849301,0
+CNOB.US,D,20170920,000000,20.2367,21.2869,20.1916,20.831,192894.66972802,0
+CNOB.US,D,20170921,000000,20.7839,21.3576,20.7839,21.0599,184031.96367024,0
+CNOB.US,D,20170922,000000,21.0599,21.6994,20.9685,21.5177,274244.04990068,0
+CNOB.US,D,20170925,000000,21.4724,21.609,21.3793,21.609,118651.94599797,0
+CNOB.US,D,20170926,000000,21.6994,22.0903,21.609,21.7927,150323.9550572,0
+CNOB.US,D,20170927,000000,21.9735,22.6611,21.6552,22.2948,278841.3368932,0
+CNOB.US,D,20170928,000000,22.2948,22.5492,21.9735,22.5255,513790.59540515,0
+CNOB.US,D,20170929,000000,22.387,22.7534,22.387,22.5255,210750.38581503,0
+CNOB.US,D,20171002,000000,22.6159,22.7534,22.2948,22.7534,162468.69239574,0
+CNOB.US,D,20171003,000000,22.7995,22.7995,22.5255,22.7534,143123.64263511,0
+CNOB.US,D,20171004,000000,22.7995,22.7995,22.5255,22.6159,124236.6927741,0
+CNOB.US,D,20171005,000000,22.6159,22.8448,22.387,22.7534,58832.243107185,0
+CNOB.US,D,20171006,000000,22.8448,22.8448,22.6611,22.7054,87113.294909523,0
+CNOB.US,D,20171009,000000,22.7054,22.9814,22.5726,22.8919,270927.40662751,0
+CNOB.US,D,20171010,000000,23.0736,23.3006,22.8919,23.2583,130047.4355007,0
+CNOB.US,D,20171011,000000,23.2583,23.5314,23.1198,23.2583,153093.93245017,0
+CNOB.US,D,20171012,000000,23.3006,23.5757,23.0294,23.0736,87779.066763622,0
+CNOB.US,D,20171013,000000,22.9538,23.0461,22.7721,22.8625,99407.678215265,0
+CNOB.US,D,20171016,000000,22.9096,23.3212,22.8625,23.2751,152480.07858469,0
+CNOB.US,D,20171017,000000,23.2751,23.3683,22.9538,22.9538,75562.051440925,0
+CNOB.US,D,20171018,000000,23.0461,23.4146,22.9538,23.2308,67373.26123546,0
+CNOB.US,D,20171019,000000,23.1847,23.4361,23.0461,23.3683,81249.616194521,0
+CNOB.US,D,20171020,000000,23.6444,23.6926,23.4146,23.5501,61163.462596309,0
+CNOB.US,D,20171023,000000,23.5049,23.5049,23.0461,23.1385,47019.373695921,0
+CNOB.US,D,20171024,000000,23.3683,23.4597,23.1847,23.1847,86340.633078847,0
+CNOB.US,D,20171025,000000,23.2308,23.3163,22.8625,23.0913,63911.043994189,0
+CNOB.US,D,20171026,000000,23.2308,24.7004,23.2308,24.3792,289087.5046478,0
+CNOB.US,D,20171027,000000,24.3792,25.1582,24.3792,24.8822,181385.16425028,0
+CNOB.US,D,20171030,000000,24.7908,24.8369,24.2397,24.2839,136902.64599842,0
+CNOB.US,D,20171031,000000,24.4224,24.9303,24.1945,24.6523,135336.96234153,0
+CNOB.US,D,20171101,000000,24.9735,24.9735,24.2839,24.6061,115459.49869758,0
+CNOB.US,D,20171102,000000,24.6523,24.9735,24.3792,24.7908,123000.84104493,0
+CNOB.US,D,20171103,000000,24.7456,24.9303,24.5157,24.8822,116561.99245597,0
+CNOB.US,D,20171106,000000,24.8822,24.9735,24.5609,24.7908,66741.083374,0
+CNOB.US,D,20171107,000000,24.7456,24.8369,24.0098,24.056,94032.63939318,0
+CNOB.US,D,20171108,000000,23.8733,24.0098,23.5962,23.9204,117244.05230651,0
+CNOB.US,D,20171109,000000,23.7338,24.1022,23.4597,23.779,83073.871794744,0
+CNOB.US,D,20171110,000000,23.7338,24.056,23.6444,23.6444,61554.374510643,0
+CNOB.US,D,20171113,000000,23.5049,24.056,23.3683,23.9204,105818.02281047,0
+CNOB.US,D,20171114,000000,23.779,24.1022,23.779,24.0098,65158.093720904,0
+CNOB.US,D,20171115,000000,23.8251,24.4224,23.6444,24.1945,78847.136721014,0
+CNOB.US,D,20171116,000000,24.2839,24.5157,24.1022,24.2839,107391.85046557,0
+CNOB.US,D,20171117,000000,24.1022,24.5609,24.0098,24.4224,66111.959511869,0
+CNOB.US,D,20171120,000000,24.4224,24.7908,23.1208,24.6523,113238.22318437,0
+CNOB.US,D,20171121,000000,24.8369,24.9735,24.7004,24.8369,90687.492126253,0
+CNOB.US,D,20171122,000000,24.7908,24.9303,24.4715,24.4715,110009.127892,0
+CNOB.US,D,20171124,000000,24.6523,24.6523,24.1493,24.2839,41129.226986719,0
+CNOB.US,D,20171127,000000,24.2397,24.6061,24.2397,24.2397,117009.91235782,0
+CNOB.US,D,20171128,000000,24.3792,25.0217,24.1945,24.9303,243985.02453181,0
+CNOB.US,D,20171129,000000,25.0217,25.6641,24.7908,25.5275,357956.20755554,0
+CNOB.US,D,20171130,000000,25.5275,25.6159,24.7908,24.9303,157726.84943489,0
+CNOB.US,D,20171201,000000,24.9303,25.0648,23.9204,25.0648,133856.79066589,0
+CNOB.US,D,20171204,000000,25.5275,25.892,25.2063,25.4343,158987.1331587,0
+CNOB.US,D,20171205,000000,25.5275,25.5275,24.7908,24.9303,84345.353516103,0
+CNOB.US,D,20171206,000000,24.8822,25.1582,24.7456,24.8369,75509.115452525,0
+CNOB.US,D,20171207,000000,24.7004,25.1582,24.056,24.8369,65529.663639476,0
+CNOB.US,D,20171208,000000,24.9735,24.9735,24.5157,24.5609,35677.838181366,0
+CNOB.US,D,20171211,000000,24.6061,24.8822,24.1493,24.2397,98462.974422293,0
+CNOB.US,D,20171212,000000,24.3792,24.7908,24.2397,24.5609,106716.91661348,0
+CNOB.US,D,20171213,000000,24.6061,24.9735,24.4224,24.4224,137545.00385765,0
+CNOB.US,D,20171214,000000,24.5157,24.7004,24.056,24.1945,134557.17451241,0
+CNOB.US,D,20171215,000000,24.1945,25.2505,24.1493,25.112,394474.91355264,0
+CNOB.US,D,20171218,000000,25.2505,25.6159,25.0648,25.2505,106296.48270561,0
+CNOB.US,D,20171219,000000,25.387,25.387,24.8822,24.9735,104929.30900522,0
+CNOB.US,D,20171220,000000,25.112,25.112,24.6061,24.8369,98062.900509966,0
+CNOB.US,D,20171221,000000,25.0217,25.0648,24.6523,24.7004,84774.949421961,0
+CNOB.US,D,20171222,000000,24.6523,24.6523,24.2839,24.3792,105891.3187944,0
+CNOB.US,D,20171226,000000,24.3311,24.5157,24.0098,24.1022,87730.20277433,0
+CNOB.US,D,20171227,000000,24.1022,24.2397,23.8488,23.9204,98138.232493459,0
+CNOB.US,D,20171228,000000,23.9204,24.1022,23.8251,23.8733,80903.496270372,0
+CNOB.US,D,20171229,000000,23.9204,24.0098,23.6444,23.6444,95753.059016158,0
+CNOB.US,D,20180102,000000,23.7338,24.2397,23.6689,24.1493,230710.3074409,0
+CNOB.US,D,20180103,000000,24.056,24.2839,23.8251,23.9647,94626.133263119,0
+CNOB.US,D,20180104,000000,24.1022,24.3792,24.056,24.1945,86332.489080633,0
+CNOB.US,D,20180105,000000,24.3311,24.6061,24.3311,24.6061,121573.60535771,0
+CNOB.US,D,20180108,000000,24.5609,24.7004,24.2839,24.6061,115936.94059295,0
+CNOB.US,D,20180109,000000,24.7004,25.2505,24.6061,24.9303,100751.43792079,0
+CNOB.US,D,20180110,000000,24.9735,25.7083,24.9303,25.387,103921.48922608,0
+CNOB.US,D,20180111,000000,25.499,26.3733,25.3586,26.2819,171556.37640421,0
+CNOB.US,D,20180112,000000,26.3733,26.6945,26.0972,26.2337,112928.75125219,0
+CNOB.US,D,20180116,000000,26.4636,26.8792,26.1876,26.3733,116092.69455881,0
+CNOB.US,D,20180117,000000,26.4636,26.7868,26.0049,26.7407,100120.2780591,0
+CNOB.US,D,20180118,000000,26.7407,26.8349,26.3733,26.5579,160745.21877342,0
+CNOB.US,D,20180119,000000,26.5098,26.6945,26.3271,26.5098,187715.0868631,0
+CNOB.US,D,20180122,000000,26.5098,26.5098,25.5245,26.3733,76145.365313093,0
+CNOB.US,D,20180123,000000,26.2819,26.3733,25.9067,26.1876,84618.177456316,0
+CNOB.US,D,20180124,000000,26.3271,26.3733,25.9116,25.9116,63562.888070486,0
+CNOB.US,D,20180125,000000,26.1415,26.8349,26.1415,26.6041,188545.77468105,0
+CNOB.US,D,20180126,000000,26.8349,26.8349,26.2337,26.4636,104716.54705184,0
+CNOB.US,D,20180129,000000,26.4636,27.0884,26.4636,27.0157,160948.81872881,0
+CNOB.US,D,20180130,000000,26.8349,27.0747,26.7407,26.8349,116982.42636384,0
+CNOB.US,D,20180131,000000,26.9696,27.0639,26.7868,26.8349,114488.32691041,0
+CNOB.US,D,20180201,000000,26.8792,27.1542,26.4636,27.1542,157808.28941704,0
+CNOB.US,D,20180202,000000,27.1542,27.3851,26.9696,27.2004,162857.56831051,0
+CNOB.US,D,20180205,000000,26.9243,27.2004,26.0972,26.0972,186381.50715535,0
+CNOB.US,D,20180206,000000,25.6365,26.6041,25.6365,26.5098,209497.22808964,0
+CNOB.US,D,20180207,000000,26.3271,26.7407,26.3271,26.6945,74798.551608242,0
+CNOB.US,D,20180208,000000,26.7407,26.7407,25.9116,25.9116,115111.34277387,0
+CNOB.US,D,20180209,000000,26.1876,26.6463,25.6365,26.3733,114149.33298469,0
+CNOB.US,D,20180212,000000,26.4636,26.6041,26.0049,26.3271,114773.36684795,0
+CNOB.US,D,20180213,000000,26.1876,26.4636,26.0972,26.3733,69685.138728823,0
+CNOB.US,D,20180214,000000,26.1876,26.8349,26.1876,26.7868,61097.29261081,0
+CNOB.US,D,20180215,000000,26.9243,27.112,26.6041,26.9696,67911.783117446,0
+CNOB.US,D,20180216,000000,26.8792,27.3399,26.8792,27.2004,117065.90234555,0
+CNOB.US,D,20180220,000000,27.0639,27.2466,26.6041,26.8792,91857.173869923,0
+CNOB.US,D,20180221,000000,26.9696,27.3851,26.9696,27.1542,61865.882442377,0
+CNOB.US,D,20180222,000000,27.2004,27.2004,26.6463,26.6945,71733.354279965,0
+CNOB.US,D,20180223,000000,26.8349,27.0639,26.8349,26.9696,50400.150955039,0
+CNOB.US,D,20180226,000000,26.9696,26.9696,26.6041,26.9243,73161.60796697,0
+CNOB.US,D,20180227,000000,26.8792,27.2004,26.4411,26.5098,133498.45474443,0
+CNOB.US,D,20180228,000000,26.5098,26.9696,26.4636,26.5098,181975.60412089,0
+CNOB.US,D,20180301,000000,26.5098,26.9243,26.3733,26.6945,156519.50169947,0
+CNOB.US,D,20180302,000000,26.5098,27.3851,26.4636,27.2466,84775.967421737,0
+CNOB.US,D,20180305,000000,27.112,27.7525,26.6945,27.5728,87493.008826311,0
+CNOB.US,D,20180306,000000,27.7063,27.892,25.0835,27.8468,84254.751535959,0
+CNOB.US,D,20180307,000000,27.6159,28.5353,27.6159,28.445,209965.50798703,0
+CNOB.US,D,20180308,000000,28.445,28.445,27.892,28.2594,180083.14253561,0
+CNOB.US,D,20180309,000000,28.3988,28.8585,28.2141,28.7642,145043.59021437,0
+CNOB.US,D,20180312,000000,28.9057,28.9057,28.445,28.7642,86780.408982473,0
+CNOB.US,D,20180313,000000,28.9057,28.9057,28.6276,28.6758,83097.285789613,0
+CNOB.US,D,20180314,000000,28.8585,28.8585,28.2141,28.3054,84359.605512981,0
+CNOB.US,D,20180315,000000,28.3054,28.9057,28.1689,28.8585,110801.13171844,0
+CNOB.US,D,20180316,000000,28.8114,28.8114,28.0285,28.3988,316591.82262037,0
+CNOB.US,D,20180319,000000,28.3988,28.8114,27.892,28.3054,111883.2654813,0
+CNOB.US,D,20180320,000000,28.3516,28.7642,27.8006,27.8468,125582.48847917,0
+CNOB.US,D,20180321,000000,27.7525,28.3988,27.5237,27.9372,125073.48859072,0
+CNOB.US,D,20180322,000000,27.7525,27.9814,27.3399,27.3851,85329.759300377,0
+CNOB.US,D,20180323,000000,27.3851,27.5728,26.3733,26.3733,156844.24362831,0
+CNOB.US,D,20180326,000000,26.6463,27.3851,26.4636,27.2938,136878.21400377,0
+CNOB.US,D,20180327,000000,27.3851,27.4764,26.671,26.8349,192425.37183086,0
+CNOB.US,D,20180328,000000,26.8349,27.0639,26.6041,26.9243,336203.58832253,0
+CNOB.US,D,20180329,000000,27.0157,27.1542,26.4636,26.5098,468588.35131102,0
+CNOB.US,D,20180402,000000,26.5098,26.8792,25.6827,26.1876,161675.67056952,0
+CNOB.US,D,20180403,000000,26.2819,27.112,26.2819,26.4636,248892.80145628,0
+CNOB.US,D,20180404,000000,26.2337,26.7407,26.1415,26.6945,509074.20243874,0
+CNOB.US,D,20180405,000000,26.8349,26.9696,26.6041,26.8792,152663.31854453,0
+CNOB.US,D,20180406,000000,26.6945,26.8349,26.0972,26.3271,306876.03274954,0
+CNOB.US,D,20180409,000000,26.4185,26.6945,26.1876,26.1876,120744.9535393,0
+CNOB.US,D,20180410,000000,26.4636,26.6463,26.2819,26.4636,145102.63420142,0
+CNOB.US,D,20180411,000000,26.3271,26.5098,26.1876,26.3271,188178.27676159,0
+CNOB.US,D,20180412,000000,26.5579,26.8792,26.4185,26.6463,505169.15529451,0
+CNOB.US,D,20180413,000000,26.7131,26.944,26.0442,26.1149,143922.77245999,0
+CNOB.US,D,20180416,000000,26.2987,26.6209,26.0678,26.5295,174562.52974542,0
+CNOB.US,D,20180417,000000,26.7131,26.7584,26.4371,26.4823,177467.90110872,0
+CNOB.US,D,20180418,000000,26.7131,26.8979,26.4823,26.5766,161172.77867972,0
+CNOB.US,D,20180419,000000,26.5295,27.0845,26.5295,27.0354,163715.74212245,0
+CNOB.US,D,20180420,000000,26.944,27.3134,26.944,27.1297,155629.76989445,0
+CNOB.US,D,20180423,000000,27.0845,27.2201,26.944,27.0845,261373.47872121,0
+CNOB.US,D,20180424,000000,27.0845,27.2201,26.8536,27.0845,263888.95616995,0
+CNOB.US,D,20180425,000000,27.1297,27.1739,26.666,26.8979,134472.68053093,0
+CNOB.US,D,20180426,000000,26.8536,26.8536,25.4686,25.6522,340924.05328807,0
+CNOB.US,D,20180427,000000,25.5598,25.5598,24.9607,25.1444,245421.42221703,0
+CNOB.US,D,20180430,000000,25.0501,25.1444,24.3134,24.3605,814786.66144326,0
+CNOB.US,D,20180501,000000,24.225,25.0069,23.947,24.1306,309143.11825271,0
+CNOB.US,D,20180502,000000,24.225,24.2671,23.6219,23.9008,230188.07355534,0
+CNOB.US,D,20180503,000000,23.8055,23.8526,23.4381,23.5747,203408.57142395,0
+CNOB.US,D,20180504,000000,23.5295,24.1306,23.3439,24.0373,170648.32060321,0
+CNOB.US,D,20180507,000000,24.0815,24.2671,23.7161,24.1306,94992.613182806,0
+CNOB.US,D,20180508,000000,24.0815,24.4077,23.947,24.2671,139613.57940432,0
+CNOB.US,D,20180509,000000,24.2671,24.499,24.1769,24.225,94685.17725018,0
+CNOB.US,D,20180510,000000,24.2671,24.3605,24.0815,24.2671,66281.965474613,0
+CNOB.US,D,20180511,000000,24.3605,24.4077,24.0373,24.225,54930.249962288,0
+CNOB.US,D,20180514,000000,24.3134,24.3605,24.0815,24.225,110532.37977734,0
+CNOB.US,D,20180515,000000,24.1306,24.499,23.9911,24.2671,86148.231121012,0
+CNOB.US,D,20180516,000000,24.2671,24.613,24.225,24.5913,101006.95586479,0
+CNOB.US,D,20180517,000000,24.6376,24.7298,24.4529,24.7298,87887.992739751,0
+CNOB.US,D,20180518,000000,24.8674,24.8674,24.4529,24.5462,149527.87923166,0
+CNOB.US,D,20180521,000000,24.6837,25.3272,24.6837,25.1926,143327.24259049,0
+CNOB.US,D,20180522,000000,25.1444,25.4223,24.3183,25.1926,125804.41243054,0
+CNOB.US,D,20180523,000000,25.2388,25.3743,24.7298,24.8212,114490.36290996,0
+CNOB.US,D,20180524,000000,24.8674,25.2839,24.337,24.5913,101963.87565508,0
+CNOB.US,D,20180525,000000,24.4529,24.7298,24.3134,24.6376,186014.00923589,0
+CNOB.US,D,20180529,000000,24.5462,24.5913,24.1543,24.3134,154896.81005508,0
+CNOB.US,D,20180530,000000,24.4529,24.9146,24.4529,24.7751,82536.367912535,0
+CNOB.US,D,20180531,000000,24.8212,24.9146,24.1769,24.225,154742.07408899,0
+CNOB.US,D,20180601,000000,24.4077,24.9146,24.4077,24.8674,124709.04467058,0
+CNOB.US,D,20180604,000000,24.8674,25.2388,24.8212,25.1926,107737.97038972,0
+CNOB.US,D,20180605,000000,25.0973,25.2388,24.8674,24.9607,107842.82436674,0
+CNOB.US,D,20180606,000000,25.1444,25.3979,25.0069,25.1926,178532.72887537,0
+CNOB.US,D,20180607,000000,25.1926,25.2839,25.0501,25.1926,156013.55581035,0
+CNOB.US,D,20180608,000000,25.1926,25.2388,24.9146,24.9146,118161.2701055,0
+CNOB.US,D,20180611,000000,24.8674,25.0973,24.2898,24.3134,101874.29167471,0
+CNOB.US,D,20180612,000000,24.3605,24.4529,23.9008,23.947,153063.39245687,0
+CNOB.US,D,20180613,000000,23.9911,24.499,23.8526,24.1306,155045.4380225,0
+CNOB.US,D,20180614,000000,24.1769,24.1769,23.7161,23.9008,198655.53046555,0
+CNOB.US,D,20180615,000000,23.7161,24.1543,23.5295,23.9911,547819.27394794,0
+CNOB.US,D,20180618,000000,23.8055,24.2671,23.7584,24.0373,104086.40518995,0
+CNOB.US,D,20180619,000000,23.9008,24.4077,23.8526,24.3134,81410.460159273,0
+CNOB.US,D,20180620,000000,24.3605,24.5913,24.1769,24.499,135473.37431163,0
+CNOB.US,D,20180621,000000,24.499,24.609,24.2671,24.3134,77327.263054087,0
+CNOB.US,D,20180622,000000,24.3134,24.499,23.947,24.1769,179178.14073394,0
+CNOB.US,D,20180625,000000,23.9911,24.0815,23.6219,23.7161,138760.49559128,0
+CNOB.US,D,20180626,000000,23.8055,23.8055,23.5295,23.5295,127406.74407939,0
+CNOB.US,D,20180627,000000,23.5747,23.7584,23.0688,23.2073,157516.12348107,0
+CNOB.US,D,20180628,000000,23.1601,23.393,23.115,23.2073,81975.450035458,0
+CNOB.US,D,20180629,000000,23.2545,23.393,22.9528,22.9754,162922.72029623,0
+CNOB.US,D,20180702,000000,22.9323,23.7161,22.9323,23.7161,162530.79038213,0
+CNOB.US,D,20180703,000000,23.7161,23.8055,23.3439,23.3439,47500.8875904,0
+CNOB.US,D,20180705,000000,23.3439,23.4381,23.2073,23.3439,87099.042912645,0
+CNOB.US,D,20180706,000000,23.1601,23.393,23.115,23.2073,121790.43931018,0
+CNOB.US,D,20180709,000000,23.3439,23.7584,23.3439,23.7161,158043.44736551,0
+CNOB.US,D,20180710,000000,23.6709,23.7584,23.115,23.2545,83240.823758156,0
+CNOB.US,D,20180711,000000,23.2545,23.4381,23.115,23.2073,62403.386324586,0
+CNOB.US,D,20180712,000000,24.3605,24.6376,23.2986,23.4381,222117.371324,0
+CNOB.US,D,20180713,000000,23.3635,23.7318,23.225,23.225,83673.473663344,0
+CNOB.US,D,20180716,000000,23.4126,23.778,23.2712,23.5481,71193.814398204,0
+CNOB.US,D,20180717,000000,23.502,23.7318,23.225,23.2712,99643.854163508,0
+CNOB.US,D,20180718,000000,23.1788,23.4567,23.1788,23.3635,103644.59328676,0
+CNOB.US,D,20180719,000000,23.4126,23.5481,23.0403,23.4567,177178.78917209,0
+CNOB.US,D,20180720,000000,23.4567,23.6906,23.3635,23.4567,89519.846382137,0
+CNOB.US,D,20180723,000000,23.4567,23.778,23.4567,23.6424,76014.043341873,0
+CNOB.US,D,20180724,000000,23.7318,23.7318,23.2712,23.3635,103634.413289,0
+CNOB.US,D,20180725,000000,23.4567,23.502,22.7632,22.8095,143292.63059808,0
+CNOB.US,D,20180726,000000,22.8536,23.667,22.8536,23.4126,179372.57869133,0
+CNOB.US,D,20180727,000000,23.4126,23.5708,23.0403,23.0403,87559.17881181,0
+CNOB.US,D,20180730,000000,22.9921,23.2712,22.9008,22.9008,238886.88164905,0
+CNOB.US,D,20180731,000000,22.947,23.225,22.8095,22.947,242620.90483075,0
+CNOB.US,D,20180801,000000,23.0403,23.3163,22.947,23.1327,127564.53404482,0
+CNOB.US,D,20180802,000000,23.1327,23.3389,22.9008,23.225,71088.960421182,0
+CNOB.US,D,20180803,000000,23.2712,23.3163,22.7632,22.7632,69966.10666725,0
+CNOB.US,D,20180806,000000,22.7151,22.8095,22.6228,22.7632,116600.6764475,0
+CNOB.US,D,20180807,000000,22.8536,23.0855,22.7151,22.7632,70564.690536073,0
+CNOB.US,D,20180808,000000,22.7151,23.1788,22.6228,23.1788,122313.69119552,0
+CNOB.US,D,20180809,000000,23.1327,23.4126,23.0147,23.4126,139802.92736283,0
+CNOB.US,D,20180810,000000,23.225,23.4567,23.0403,23.4126,77614.338991175,0
+CNOB.US,D,20180813,000000,23.4567,23.4567,22.9253,22.947,118416.7880495,0
+CNOB.US,D,20180814,000000,22.947,23.502,22.947,23.4126,111887.3374804,0
+CNOB.US,D,20180815,000000,23.2712,23.4126,22.9921,23.0403,62008.402411144,0
+CNOB.US,D,20180816,000000,23.0855,23.4126,23.0403,23.0855,77403.613037355,0
+CNOB.US,D,20180817,000000,23.0403,23.1788,22.9921,23.0855,111637.92753507,0
+CNOB.US,D,20180820,000000,23.1327,23.3635,22.947,23.1788,65189.651713988,0
+CNOB.US,D,20180821,000000,23.2712,23.6424,23.2712,23.4126,103148.82739541,0
+CNOB.US,D,20180822,000000,23.3635,23.502,23.225,23.4126,115149.00876563,0
+CNOB.US,D,20180823,000000,23.4567,23.5481,23.3163,23.5481,73991.277785152,0
+CNOB.US,D,20180824,000000,23.5481,23.6906,23.4126,23.5481,103145.77339608,0
+CNOB.US,D,20180827,000000,23.5933,23.6906,23.4126,23.4567,150789.18095525,0
+CNOB.US,D,20180828,000000,23.5481,23.5481,23.0855,23.1788,39724.387294583,0
+CNOB.US,D,20180829,000000,23.1788,23.225,22.947,23.0855,93752.68945453,0
+CNOB.US,D,20180830,000000,22.9921,23.0403,22.7632,22.9008,114217.53896974,0
+CNOB.US,D,20180831,000000,22.8536,23.3163,22.4843,22.8095,93243.689566075,0
+CNOB.US,D,20180904,000000,22.8095,22.8536,22.6463,22.67,129453.94163076,0
+CNOB.US,D,20180905,000000,22.67,22.9705,22.6228,22.947,102918.75944583,0
+CNOB.US,D,20180906,000000,22.8536,22.947,22.6228,22.7151,70888.414465131,0
+CNOB.US,D,20180907,000000,22.7151,22.9921,22.6228,22.8095,93108.295595745,0
+CNOB.US,D,20180910,000000,22.9008,22.9008,22.6002,22.7151,77391.397040032,0
+CNOB.US,D,20180911,000000,22.7151,22.8536,22.5315,22.5786,68436.053002555,0
+CNOB.US,D,20180912,000000,22.5315,22.9921,22.2996,22.3468,157357.31551587,0
+CNOB.US,D,20180913,000000,22.3929,22.9008,22.0923,22.16,122656.75712034,0
+CNOB.US,D,20180914,000000,22.1149,22.5315,22.1149,22.2996,116432.70648431,0
+CNOB.US,D,20180917,000000,22.3929,22.5079,22.1149,22.3468,166516.25950873,0
+CNOB.US,D,20180918,000000,22.3468,22.3468,22.1149,22.2073,131619.22715625,0
+CNOB.US,D,20180919,000000,22.2073,22.5786,22.2073,22.2996,116824.63639842,0
+CNOB.US,D,20180920,000000,22.4371,22.8536,22.4371,22.6228,106930.69656662,0
+CNOB.US,D,20180921,000000,22.7151,22.8095,22.3929,22.6228,486985.64327934,0
+CNOB.US,D,20180924,000000,22.6228,22.67,22.1149,22.1837,72443.918124249,0
+CNOB.US,D,20180925,000000,22.2073,22.6228,22.1149,22.2996,85188.257331385,0
+CNOB.US,D,20180926,000000,22.2534,22.2534,21.9754,21.9754,131378.9792089,0
+CNOB.US,D,20180927,000000,21.9293,22.1149,21.9293,21.9293,69571.122753809,0
+CNOB.US,D,20180928,000000,21.9293,22.0698,21.7908,21.9754,85900.857175223,0
+CNOB.US,D,20181001,000000,22.002,22.002,21.6601,21.7347,133862.89866457,0
+CNOB.US,D,20181002,000000,21.6975,21.837,21.5128,21.6533,94026.531394519,0
+CNOB.US,D,20181003,000000,21.7073,21.9931,21.6601,21.9017,163731.0121191,0
+CNOB.US,D,20181004,000000,21.8743,22.0972,21.725,21.8193,88174.050677063,0
+CNOB.US,D,20181005,000000,21.8743,21.9754,21.5225,21.5678,125895.01441069,0
+CNOB.US,D,20181008,000000,21.5678,21.9754,21.5501,21.8271,86979.936938748,0
+CNOB.US,D,20181009,000000,21.7524,21.886,21.6434,21.6798,87740.382772099,0
+CNOB.US,D,20181010,000000,21.6699,22.002,21.4293,21.4293,104623.90907215,0
+CNOB.US,D,20181011,000000,21.3743,21.5128,20.9027,20.9116,143592.94053227,0
+CNOB.US,D,20181012,000000,21.2093,21.5334,20.2348,20.5678,210436.84188374,0
+CNOB.US,D,20181015,000000,20.5118,20.8841,20.3919,20.5118,114689.89086624,0
+CNOB.US,D,20181016,000000,20.5678,20.607,20.2348,20.4843,105829.22080802,0
+CNOB.US,D,20181017,000000,20.4106,20.7288,20.1229,20.4932,133252.09879842,0
+CNOB.US,D,20181018,000000,20.4391,20.6336,20.1984,20.2073,72054.024209693,0
+CNOB.US,D,20181019,000000,20.2348,20.3359,19.7594,19.7594,139489.38343154,0
+CNOB.US,D,20181022,000000,19.8163,19.8635,19.1209,19.1856,151780.71273796,0
+CNOB.US,D,20181023,000000,18.9814,19.5746,18.9814,19.3997,130206.24346589,0
+CNOB.US,D,20181024,000000,19.391,19.6778,17.9244,17.9685,321217.61360664,0
+CNOB.US,D,20181025,000000,18.1257,19.9087,17.9146,19.4538,208599.35228642,0
+CNOB.US,D,20181026,000000,18.5521,19.2545,18.2495,18.5619,332575.43711762,0
+CNOB.US,D,20181029,000000,18.7584,19.5648,18.6003,18.7231,251532.47487782,0
+CNOB.US,D,20181030,000000,18.7231,19.2328,18.7231,19.2033,155376.28795,0
+CNOB.US,D,20181031,000000,19.5933,19.7102,19.223,19.2407,212924.8333385,0
+CNOB.US,D,20181101,000000,19.3536,19.9735,19.2201,19.8438,238587.58971463,0
+CNOB.US,D,20181102,000000,20.0953,20.0953,19.7789,20.002,194506.16337487,0
+CNOB.US,D,20181105,000000,20.0108,20.1022,19.5196,19.6955,89892.434300487,0
+CNOB.US,D,20181106,000000,19.668,20.0108,19.5196,19.8821,86120.745127036,0
+CNOB.US,D,20181107,000000,19.9087,20.0669,19.4921,20.0305,136177.83015725,0
+CNOB.US,D,20181108,000000,20.0108,20.2691,19.8821,20.0305,170284.89468285,0
+CNOB.US,D,20181109,000000,20.0305,20.2427,19.6129,19.7319,99090.06228487,0
+CNOB.US,D,20181112,000000,19.724,19.8261,19.4341,19.4637,78480.656801326,0
+CNOB.US,D,20181113,000000,19.5098,19.7976,19.2132,19.5648,121464.67938157,0
+CNOB.US,D,20181114,000000,19.724,19.7976,18.8035,19.1012,79288.948624192,0
+CNOB.US,D,20181115,000000,18.9715,19.2584,18.6748,19.2132,198967.0383973,0
+CNOB.US,D,20181116,000000,19.1012,19.2515,18.9911,19.1768,115030.92079151,0
+CNOB.US,D,20181119,000000,19.1404,19.2908,18.8124,18.9352,91722.797899371,0
+CNOB.US,D,20181120,000000,18.7417,18.8792,18.4902,18.5717,106920.51656887,0
+CNOB.US,D,20181121,000000,18.6287,18.9086,18.3487,18.5246,76147.401312648,0
+CNOB.US,D,20181123,000000,18.3487,18.8124,18.3487,18.6484,36698.891957607,0
+CNOB.US,D,20181126,000000,18.7751,19.0256,18.5334,18.5913,122193.56722184,0
+CNOB.US,D,20181127,000000,18.5619,19.0157,18.4627,18.6003,99697.808151684,0
+CNOB.US,D,20181128,000000,18.609,18.7751,18.3015,18.6748,182823.59793505,0
+CNOB.US,D,20181129,000000,18.6188,18.7849,18.4813,18.5167,118804.6459645,0
+CNOB.US,D,20181130,000000,18.5246,18.7131,18.4253,18.6935,224169.65887425,0
+CNOB.US,D,20181203,000000,18.9263,18.9263,18.2298,18.5619,141633.29096171,0
+CNOB.US,D,20181204,000000,18.5089,18.6935,17.4498,17.4685,297624.45077697,0
+CNOB.US,D,20181206,000000,17.2092,17.3743,16.8085,17.2722,202229.72768228,0
+CNOB.US,D,20181207,000000,17.2819,17.4597,17.0138,17.1808,157570.07746924,0
+CNOB.US,D,20181210,000000,17.1905,17.2456,16.9391,17.1719,147494.93367716,0
+CNOB.US,D,20181211,000000,17.3743,17.5422,16.9686,17.1247,113976.27302262,0
+CNOB.US,D,20181212,000000,17.2917,17.7436,16.9774,17.6817,135299.29634979,0
+CNOB.US,D,20181213,000000,17.7672,17.9097,17.384,17.6346,226691.24432166,0
+CNOB.US,D,20181214,000000,17.4774,17.719,17.2819,17.4027,170374.47866321,0
+CNOB.US,D,20181217,000000,17.3006,17.4971,16.9391,17.0138,179429.58667883,0
+CNOB.US,D,20181218,000000,17.0039,17.384,17.0039,17.1061,283449.82188328,0
+CNOB.US,D,20181219,000000,17.1523,17.3743,16.6886,16.7435,145196.2901809,0
+CNOB.US,D,20181220,000000,16.7338,17.0305,16.4587,16.614,133379.34877053,0
+CNOB.US,D,20181221,000000,16.605,16.7996,16.2711,16.4587,215126.76685596,0
+CNOB.US,D,20181224,000000,16.4489,16.7221,16.104,16.1307,58685.65113931,0
+CNOB.US,D,20181226,000000,16.1877,16.669,15.8438,16.6424,193280.49164347,0
+CNOB.US,D,20181227,000000,16.4489,16.6337,16.0943,16.5294,140851.46713305,0
+CNOB.US,D,20181228,000000,16.5393,17.059,16.5393,16.893,121693.72933138,0
+CNOB.US,D,20181231,000000,16.9391,17.1808,16.7908,17.1444,259430.11714708,0
+CNOB.US,D,20190102,000000,17.0216,17.6444,17.0216,17.6444,130403.73542262,0
+CNOB.US,D,20190103,000000,17.5335,17.7672,17.2594,17.4224,217176.00040688,0
+CNOB.US,D,20190104,000000,17.672,18.0893,17.6346,18.0344,261541.4486844,0
+CNOB.US,D,20190107,000000,17.8575,17.9598,17.7102,17.7751,130866.92532111,0
+CNOB.US,D,20190108,000000,17.9882,18.2594,17.7849,18.0983,241998.90696705,0
+CNOB.US,D,20190109,000000,18.0983,18.2397,17.8861,18.0344,350563.49317562,0
+CNOB.US,D,20190110,000000,18.0079,18.1591,17.7751,18.0167,91071.278042149,0
+CNOB.US,D,20190111,000000,17.8467,18.1257,17.8006,17.8762,169214.97691732,0
+CNOB.US,D,20190114,000000,17.8183,18.4833,17.8183,18.1454,280090.42261948,0
+CNOB.US,D,20190115,000000,18.1159,18.223,17.8762,18.0716,187683.52887002,0
+CNOB.US,D,20190116,000000,18.1553,18.948,18.1553,18.948,331368.08938221,0
+CNOB.US,D,20190117,000000,18.8439,18.9951,18.7161,18.9852,133769.24268508,0
+CNOB.US,D,20190118,000000,19.0108,19.1444,18.8339,19.1346,113703.4490824,0
+CNOB.US,D,20190122,000000,18.9303,19.1247,18.7976,18.892,101158.63783155,0
+CNOB.US,D,20190123,000000,18.9204,19.1484,18.611,18.7445,73164.661966302,0
+CNOB.US,D,20190124,000000,19.45,20.4381,18.6581,18.9951,149019.89734298,0
+CNOB.US,D,20190125,000000,18.9204,19.1052,18.7485,18.7602,159857.52296795,0
+CNOB.US,D,20190128,000000,18.7258,19.0039,18.611,18.9577,120882.38350918,0
+CNOB.US,D,20190129,000000,18.9754,19.0108,18.668,18.668,105551.30686893,0
+CNOB.US,D,20190130,000000,18.6778,18.9852,18.6307,18.892,112866.6532658,0
+CNOB.US,D,20190131,000000,18.8055,18.9577,18.3694,18.6307,106526.55065519,0
+CNOB.US,D,20190201,000000,18.7692,18.939,18.7161,18.9204,105565.5588658,0
+CNOB.US,D,20190204,000000,19.0295,19.0865,18.7171,19.0108,102651.0255045,0
+CNOB.US,D,20190205,000000,18.9754,19.1149,18.9204,19.0196,178526.62087671,0
+CNOB.US,D,20190206,000000,18.9577,19.1758,18.9577,19.1444,157263.65953639,0
+CNOB.US,D,20190207,000000,19.2083,19.3773,19.1149,19.1346,111086.17165598,0
+CNOB.US,D,20190208,000000,19.0393,19.3773,18.9577,19.1247,92763.193671374,0
+CNOB.US,D,20190211,000000,19.1444,19.3291,19.0638,19.2622,86438.361057431,0
+CNOB.US,D,20190212,000000,19.3683,19.7485,19.3683,19.5245,120382.54561871,0
+CNOB.US,D,20190213,000000,19.5158,19.721,19.5158,19.665,105345.67091398,0
+CNOB.US,D,20190214,000000,19.5805,19.6739,19.4204,19.5344,80703.968314097,0
+CNOB.US,D,20190215,000000,19.6463,20.1012,19.6463,20.0845,110842.86970929,0
+CNOB.US,D,20190219,000000,19.9254,20.2505,19.8703,20.224,69222.966830105,0
+CNOB.US,D,20190220,000000,20.2604,20.3448,20.0285,20.3173,87371.866852857,0
+CNOB.US,D,20190221,000000,20.3546,20.3723,20.0285,20.2976,62515.366300045,0
+CNOB.US,D,20190222,000000,20.2691,20.4096,20.1396,20.3723,95204.357136404,0
+CNOB.US,D,20190225,000000,20.4843,20.5305,20.1777,20.1877,81408.424159719,0
+CNOB.US,D,20190226,000000,20.1199,20.2691,19.9077,19.9155,70441.512563067,0
+CNOB.US,D,20190227,000000,19.9077,20.2437,19.6463,20.1493,55563.445823528,0
+CNOB.US,D,20190228,000000,20.1777,20.3153,19.9538,20.0933,69609.806745331,0
+CNOB.US,D,20190301,000000,20.2063,20.448,20.2063,20.4381,104186.16916809,0
+CNOB.US,D,20190304,000000,20.4194,20.4843,19.9155,20.0088,84323.975520789,0
+CNOB.US,D,20190305,000000,20.0088,20.0382,19.6739,19.9912,117791.73618648,0
+CNOB.US,D,20190306,000000,19.9715,20.3075,19.3291,19.3683,111607.38754175,0
+CNOB.US,D,20190307,000000,19.3203,19.3203,18.948,19.1052,107841.80636697,0
+CNOB.US,D,20190308,000000,19.1818,19.3773,19.1346,19.2908,87462.468833004,0
+CNOB.US,D,20190311,000000,19.5521,19.7956,19.4695,19.7122,109507.254002,0
+CNOB.US,D,20190312,000000,19.7859,19.7956,19.6179,19.6925,85828.579191062,0
+CNOB.US,D,20190313,000000,19.8133,19.8418,19.6463,19.6925,78140.644875837,0
+CNOB.US,D,20190314,000000,19.6827,20.1247,19.6276,19.8133,76335.731271376,0
+CNOB.US,D,20190315,000000,19.8133,20.1493,19.7299,19.8232,253897.28835958,0
+CNOB.US,D,20190318,000000,19.832,20.1396,19.7387,19.8418,83659.221666467,0
+CNOB.US,D,20190319,000000,20,20.1582,19.3389,19.3683,65383.071671601,0
+CNOB.US,D,20190320,000000,19.2378,19.386,18.8635,18.8635,83106.447787605,0
+CNOB.US,D,20190321,000000,18.7602,18.8536,18.4647,18.4833,161699.08456439,0
+CNOB.US,D,20190322,000000,18.554,18.554,17.5668,17.6906,214601.47897108,0
+CNOB.US,D,20190325,000000,17.6807,17.9244,17.5215,17.6906,66274.839476174,0
+CNOB.US,D,20190326,000000,17.8851,18.1454,17.8467,18.1454,125009.35460478,0
+CNOB.US,D,20190327,000000,18.2848,18.4273,18.0619,18.2848,51669.596676847,0
+CNOB.US,D,20190328,000000,18.3497,18.5354,18.1944,18.5266,65633.499616721,0
+CNOB.US,D,20190329,000000,18.6404,18.6581,18.1944,18.3497,112210.04340968,0
+CNOB.US,D,20190401,000000,18.5452,18.8969,18.5452,18.7445,144264.82038503,0
+CNOB.US,D,20190402,000000,18.7602,18.8252,18.5187,18.5835,64960.601764183,0
+CNOB.US,D,20190403,000000,18.7602,18.8153,18.5639,18.6778,44722.766199211,0
+CNOB.US,D,20190404,000000,18.6877,19.0678,18.6307,19.0108,55540.031828658,0
+CNOB.US,D,20190405,000000,19.0196,19.2908,18.8153,19.2368,48035.337473277,0
+CNOB.US,D,20190408,000000,19.2279,19.4126,19.1444,19.2809,44756.36019185,0
+CNOB.US,D,20190409,000000,19.1532,19.2181,18.939,18.9577,46307.791851861,0
+CNOB.US,D,20190410,000000,18.9017,19.3203,18.8821,19.2722,45192.064096367,0
+CNOB.US,D,20190411,000000,19.3586,19.5344,19.276,19.5058,63348.090117558,0
+CNOB.US,D,20190412,000000,19.7966,19.89,19.4204,19.5158,76756.165179239,0
+CNOB.US,D,20190415,000000,19.5245,19.5344,19.1611,19.1798,52342.494529383,0
+CNOB.US,D,20190416,000000,19.1227,19.5569,19.1227,19.5521,78681.202757377,0
+CNOB.US,D,20190417,000000,19.6386,19.6386,19.2397,19.3763,96366.912881635,0
+CNOB.US,D,20190418,000000,19.2535,19.5158,19.1032,19.2171,82641.221889557,0
+CNOB.US,D,20190422,000000,19.2269,19.2436,18.8703,18.9362,86919.87495191,0
+CNOB.US,D,20190423,000000,18.9637,19.3763,18.9362,19.2799,189929.23637789,0
+CNOB.US,D,20190424,000000,19.3379,19.6286,19.1424,19.4303,112877.85126335,0
+CNOB.US,D,20190425,000000,18.8506,19.8143,18.8506,19.5992,169207.85091889,0
+CNOB.US,D,20190426,000000,19.6572,20.498,19.4981,20.161,192700.23177063,0
+CNOB.US,D,20190429,000000,20.3015,20.7131,20.3015,20.5531,211461.96765908,0
+CNOB.US,D,20190430,000000,20.5442,20.6297,20.3949,20.4234,165698.80568787,0
+CNOB.US,D,20190501,000000,20.6013,21.3693,20.5442,21.0491,230772.40542728,0
+CNOB.US,D,20190502,000000,21.1709,21.4617,21.0393,21.2839,108909.68813294,0
+CNOB.US,D,20190503,000000,21.3949,21.8556,21.3949,21.6493,126534.31827058,0
+CNOB.US,D,20190506,000000,21.332,21.7318,21.226,21.6032,92182.933798535,0
+CNOB.US,D,20190507,000000,21.3773,21.717,21.059,21.2368,147301.51371955,0
+CNOB.US,D,20190508,000000,21.2368,21.3222,21.1257,21.1994,109466.53401091,0
+CNOB.US,D,20190509,000000,21.0197,21.2741,21.0029,21.2191,90252.806221513,0
+CNOB.US,D,20190510,000000,21.1434,21.2545,20.8252,21.2191,53525.410270153,0
+CNOB.US,D,20190513,000000,20.8625,20.9333,20.1994,20.3212,67443.503220068,0
+CNOB.US,D,20190514,000000,20.3389,20.7781,20.3389,20.6572,75321.803493573,0
+CNOB.US,D,20190515,000000,20.4234,20.6749,20.2367,20.6198,129134.28970081,0
+CNOB.US,D,20190516,000000,20.6934,20.9764,20.6934,20.8252,58798.649114546,0
+CNOB.US,D,20190517,000000,20.611,20.9057,20.4607,20.4882,84374.875509635,0
+CNOB.US,D,20190520,000000,20.5826,20.8723,20.5442,20.6572,65158.093720904,0
+CNOB.US,D,20190521,000000,20.6749,20.8025,20.667,20.6934,128052.15593797,0
+CNOB.US,D,20190522,000000,20.6013,20.6385,20.3291,20.498,70793.740485877,0
+CNOB.US,D,20190523,000000,20.2819,20.3566,19.9469,20.0305,111722.42151655,0
+CNOB.US,D,20190524,000000,20.1523,20.447,20.0589,20.4037,64956.529765076,0
+CNOB.US,D,20190528,000000,20.3674,20.5265,20.2171,20.2269,191376.83206064,0
+CNOB.US,D,20190529,000000,20.0963,20.4136,20.0826,20.3389,195104.7472437,0
+CNOB.US,D,20190530,000000,20.3389,20.4656,19.7446,19.8713,126309.34031989,0
+CNOB.US,D,20190531,000000,19.6473,19.8241,19.4784,19.6572,135022.40041047,0
+CNOB.US,D,20190603,000000,19.666,20.0589,19.3606,19.7771,117322.43828933,0
+CNOB.US,D,20190604,000000,19.9174,20.1807,19.8143,20.1424,175221.17560108,0
+CNOB.US,D,20190605,000000,20.113,20.2269,19.8094,19.9469,93157.159585037,0
+CNOB.US,D,20190606,000000,19.8713,20.0992,19.5992,19.89,78452.152807572,0
+CNOB.US,D,20190607,000000,19.7397,19.9174,19.6386,19.834,197072.54081247,0
+CNOB.US,D,20190610,000000,19.9735,20.3949,19.9538,20.3212,115350.57272146,0
+CNOB.US,D,20190611,000000,20.4803,20.5344,20.1032,20.2171,217045.69643543,0
+CNOB.US,D,20190612,000000,20.0402,20.161,19.8241,20.0492,117926.11215704,0
+CNOB.US,D,20190613,000000,20.1424,20.5069,19.9735,20.3291,125397.21251978,0
+CNOB.US,D,20190614,000000,20.3212,20.5442,20.1326,20.4136,59232.31701951,0
+CNOB.US,D,20190617,000000,20.4705,20.5442,20.3674,20.498,107942.58834488,0
+CNOB.US,D,20190618,000000,20.5531,20.948,20.4803,20.7781,171965.61231453,0
+CNOB.US,D,20190619,000000,20.7781,21.059,20.7594,20.8812,87390.190848842,0
+CNOB.US,D,20190620,000000,21.0491,21.0491,20.4037,20.7417,121347.60940724,0
+CNOB.US,D,20190621,000000,20.6198,20.7692,20.5826,20.6198,180887.36235937,0
+CNOB.US,D,20190624,000000,20.5629,20.7328,20.2269,20.2446,123213.60299831,0
+CNOB.US,D,20190625,000000,20.2819,20.4705,19.9833,20.3861,57980.177293912,0
+CNOB.US,D,20190626,000000,20.4037,20.7495,20.3065,20.5726,82085.394011364,0
+CNOB.US,D,20190627,000000,20.5726,20.8998,20.498,20.8998,109069.51409792,0
+CNOB.US,D,20190628,000000,21.0108,21.3949,20.8625,21.1994,564638.66626204,0
+CNOB.US,D,20190701,000000,21.3773,21.4981,20.8998,21.0688,233902.75474129,0
+CNOB.US,D,20190702,000000,21.0491,21.0491,20.611,20.7692,97173.168704948,0
+CNOB.US,D,20190703,000000,20.7976,20.9853,20.7976,20.9185,33528.84065231,0
+CNOB.US,D,20190705,000000,20.9667,21.2741,20.8252,21.1709,66601.617404562,0
+CNOB.US,D,20190708,000000,21.0982,21.2368,20.8723,20.9941,60963.934640034,0
+CNOB.US,D,20190709,000000,21.6493,21.836,21.0786,21.4333,150998.88890929,0
+CNOB.US,D,20190710,000000,21.4705,21.6493,21.1434,21.3026,88399.02862776,0
+CNOB.US,D,20190711,000000,21.4705,21.5541,21.3693,21.5078,109120.41408677,0
+CNOB.US,D,20190712,000000,21.6032,21.9126,21.443,21.8104,93782.21144806,0
+CNOB.US,D,20190715,000000,21.8271,21.8753,21.1611,21.227,97182.33070294,0
+CNOB.US,D,20190716,000000,21.1611,21.3763,21.1512,21.1886,93428.965525473,0
+CNOB.US,D,20190717,000000,21.1061,21.386,21.0098,21.2181,99055.450292454,0
+CNOB.US,D,20190718,000000,21.2445,21.443,21.1699,21.2445,147344.26971018,0
+CNOB.US,D,20190719,000000,21.1699,21.4333,21.1699,21.2445,120719.50354488,0
+CNOB.US,D,20190722,000000,21.1699,21.2731,20.9647,21.0766,65013.537752582,0
+CNOB.US,D,20190723,000000,21.1414,21.2535,20.9833,21.1788,44120.110331281,0
+CNOB.US,D,20190724,000000,21.114,21.8753,21.114,21.8468,104416.23711766,0
+CNOB.US,D,20190725,000000,21.2829,21.837,20.3242,21.4617,204759.45712791,0
+CNOB.US,D,20190726,000000,21.5638,21.723,21.1984,21.4981,151928.32270561,0
+CNOB.US,D,20190729,000000,21.4037,21.5541,21.057,21.1414,180139.13252334,0
+CNOB.US,D,20190730,000000,20.9921,21.5541,20.8222,21.4901,135257.55835893,0
+CNOB.US,D,20190731,000000,21.5364,21.7417,21.3449,21.4705,158983.0611596,0
+CNOB.US,D,20190801,000000,21.6219,21.6856,20.5403,20.5589,145208.50617822,0
+CNOB.US,D,20190802,000000,20.5128,20.5128,19.9489,20.3714,120073.07368654,0
+CNOB.US,D,20190805,000000,20.053,20.1169,19.2722,19.5727,144252.6043877,0
+CNOB.US,D,20190806,000000,19.7515,19.9303,19.3586,19.6591,135183.24437521,0
+CNOB.US,D,20190807,000000,19.2722,19.3203,18.7986,19.2445,102297.77958191,0
+CNOB.US,D,20190808,000000,19.4047,19.8084,19.3586,19.6493,115053.3167866,0
+CNOB.US,D,20190809,000000,19.6012,19.6955,19.3487,19.5825,184063.52166332,0
+CNOB.US,D,20190812,000000,19.3586,19.4136,19.0471,19.057,47775.747530165,0
+CNOB.US,D,20190813,000000,19.1424,19.5452,18.9824,19.2073,82561.817906958,0
+CNOB.US,D,20190814,000000,18.8301,18.9725,18.4755,18.6444,93227.401569644,0
+CNOB.US,D,20190815,000000,18.7692,18.7692,18.3615,18.4096,59722.992911981,0
+CNOB.US,D,20190816,000000,18.1847,18.8782,17.9027,18.8496,566112.729939,0
+CNOB.US,D,20190819,000000,19.0177,19.1798,18.9627,19.0658,181380.07425139,0
+CNOB.US,D,20190820,000000,18.9921,19.1709,18.945,19.0471,213320.83525173,0
+CNOB.US,D,20190821,000000,19.2269,19.2622,18.8979,19.2269,154314.51418269,0
+CNOB.US,D,20190822,000000,19.3104,19.5354,19.1945,19.4901,135142.52438414,0
+CNOB.US,D,20190823,000000,19.5001,19.5354,18.8782,18.9263,209770.05202986,0
+CNOB.US,D,20190826,000000,19.1227,19.2171,18.9921,19.1032,69341.054804228,0
+CNOB.US,D,20190827,000000,19.2545,19.2545,18.5118,18.606,138340.06168342,0
+CNOB.US,D,20190828,000000,18.4381,19.1032,18.4381,19.0471,110936.52568877,0
+CNOB.US,D,20190829,000000,19.1709,19.7515,19.1424,19.6012,143249.87460745,0
+CNOB.US,D,20190830,000000,19.6808,19.6808,19.2269,19.2358,77852.550938973,0
+CNOB.US,D,20190903,000000,19.0373,19.1424,18.7839,18.9824,103825.79724705,0
+CNOB.US,D,20190904,000000,19.113,19.2809,18.888,19.2622,156964.36760198,0
+CNOB.US,D,20190905,000000,19.4901,20.0345,19.4901,19.7701,158204.29133026,0
+CNOB.US,D,20190906,000000,19.8841,19.8841,19.4901,19.5914,94416.425309075,0
+CNOB.US,D,20190909,000000,19.4705,20.2495,19.4705,20.1366,137282.35991521,0
+CNOB.US,D,20190910,000000,20.2868,20.6906,20.0619,20.5786,140236.5952678,0
+CNOB.US,D,20190911,000000,20.7298,21.2083,20.2918,21.1886,165355.73976306,0
+CNOB.US,D,20190912,000000,21.0963,21.331,20.6533,21.1327,141246.4510465,0
+CNOB.US,D,20190913,000000,21.3399,21.5275,21.001,21.2918,123789.79087203,0
+CNOB.US,D,20190916,000000,21.1414,21.5364,21.0177,21.4136,134480.82452915,0
+CNOB.US,D,20190917,000000,21.3114,21.3114,20.8222,21.2535,109145.86408119,0
+CNOB.US,D,20190918,000000,21.2083,21.2358,20.951,21.0177,131294.48522741,0
+CNOB.US,D,20190919,000000,20.9067,21.2181,20.8045,20.8596,105520.76687561,0
+CNOB.US,D,20190920,000000,20.7564,21.1327,20.7388,21.0275,242875.40477497,0
+CNOB.US,D,20190923,000000,20.8319,21.0177,20.7004,20.9647,74363.865703501,0
+CNOB.US,D,20190924,000000,20.9921,21.0668,20.5874,20.7101,75168.08552726,0
+CNOB.US,D,20190925,000000,20.7101,21.0471,20.5973,20.9921,71267.110382141,0
+CNOB.US,D,20190926,000000,20.8792,20.887,20.4853,20.663,68190.715056319,0
+CNOB.US,D,20190927,000000,20.8419,20.9921,20.6906,20.8134,73417.125910975,0
+CNOB.US,D,20190930,000000,20.8792,20.9018,20.6906,20.8506,105809.87881226,0
+CNOB.US,D,20191001,000000,21.0275,21.057,20.4568,20.4942,176733.92326957,0
+CNOB.US,D,20191002,000000,20.4568,20.5226,20.2131,20.5128,137574.52585118,0
+CNOB.US,D,20191003,000000,20.3812,20.4765,20.165,20.3537,116100.83855704,0
+CNOB.US,D,20191004,000000,20.334,20.5973,20.2584,20.5874,98039.486515098,0
+CNOB.US,D,20191007,000000,20.4283,20.7101,20.4283,20.5589,102805.76147059,0
+CNOB.US,D,20191008,000000,20.4283,20.4283,20.1944,20.2966,102124.71961984,0
+CNOB.US,D,20191009,000000,20.4283,20.5403,20.2966,20.4381,78721.922748453,0
+CNOB.US,D,20191010,000000,20.5796,20.7868,20.3812,20.6827,90069.566261669,0
+CNOB.US,D,20191011,000000,21.0403,21.1267,20.8516,20.8713,92479.171733615,0
+CNOB.US,D,20191014,000000,20.664,20.8762,20.664,20.8516,51343.836748235,0
+CNOB.US,D,20191015,000000,20.938,21.108,20.889,20.9667,70550.438539196,0
+CNOB.US,D,20191016,000000,21.0403,21.1719,20.8615,20.9667,61424.070539198,0
+CNOB.US,D,20191017,000000,21.0894,21.0894,20.8516,20.9941,72442.900124472,0
+CNOB.US,D,20191018,000000,20.8516,21.1444,20.8516,21.0599,66791.983362845,0
+CNOB.US,D,20191021,000000,21.3439,21.447,21.1494,21.2485,72122.230194746,0
+CNOB.US,D,20191022,000000,21.2014,21.4174,21.0698,21.2672,85749.175208463,0
+CNOB.US,D,20191023,000000,21.277,21.3252,21.0403,21.3252,39994.157235464,0
+CNOB.US,D,20191024,000000,22.6247,22.9647,21.4174,22.5983,325066.67076314,0
+CNOB.US,D,20191025,000000,22.7288,22.8999,22.502,22.7288,147384.98970125,0
+CNOB.US,D,20191028,000000,23.001,23.1542,22.7574,23.1454,159833.09097332,0
+CNOB.US,D,20191029,000000,23.1355,23.332,23.0256,23.1542,103688.36727717,0
+CNOB.US,D,20191030,000000,23.1169,23.332,22.8516,23.2288,138491.74365017,0
+CNOB.US,D,20191031,000000,23.0884,23.0884,22.5599,22.8999,104675.82706078,0
+CNOB.US,D,20191101,000000,23.2288,23.2574,22.9195,23.0207,98945.506316549,0
+CNOB.US,D,20191104,000000,23.1355,23.2849,23.0599,23.2053,105815.98681091,0
+CNOB.US,D,20191105,000000,23.2947,23.6836,23.223,23.6454,107285.97848877,0
+CNOB.US,D,20191106,000000,23.5501,23.6503,23.4007,23.6062,104748.10504494,0
+CNOB.US,D,20191107,000000,23.89,23.89,23.5589,23.7898,116221.98053048,0
+CNOB.US,D,20191108,000000,23.8516,24.0206,23.3663,24.0011,131628.38915424,0
+CNOB.US,D,20191111,000000,23.9184,23.9184,23.5305,23.6749,66236.155484651,0
+CNOB.US,D,20191112,000000,23.6936,23.9568,23.6159,23.9184,72675.004073608,0
+CNOB.US,D,20191113,000000,23.7103,23.9184,23.6473,23.7465,64715.263817949,0
+CNOB.US,D,20191114,000000,23.7652,23.833,23.665,23.775,63248.326139421,0
+CNOB.US,D,20191115,000000,23.9371,23.9371,23.7298,23.7947,87062.394920677,0
+CNOB.US,D,20191118,000000,23.6159,23.6749,23.3516,23.5775,37244.539838031,0
+CNOB.US,D,20191119,000000,23.7465,23.8428,23.4361,23.6749,73370.297921237,0
+CNOB.US,D,20191120,000000,23.502,23.6159,23.2947,23.4824,107068.12653652,0
+CNOB.US,D,20191121,000000,23.5875,23.5875,23.2378,23.3616,57441.655411926,0
+CNOB.US,D,20191122,000000,23.4734,23.4824,23.3242,23.4361,48721.469322914,0
+CNOB.US,D,20191125,000000,23.4361,23.7947,23.3812,23.7367,71212.138394188,0
+CNOB.US,D,20191126,000000,23.6356,23.8605,23.6356,23.6836,67156.427282978,0
+CNOB.US,D,20191127,000000,23.7367,23.8516,23.6356,23.7947,50281.04498114,0
+CNOB.US,D,20191129,000000,23.6356,23.9097,23.6159,23.7554,55762.973779801,0
+CNOB.US,D,20191202,000000,23.833,23.9273,23.4734,23.5207,74366.919702832,0
+CNOB.US,D,20191203,000000,23.3419,23.3812,23.0884,23.3242,63556.780071825,0
+CNOB.US,D,20191204,000000,23.4361,23.6257,23.4283,23.4361,54389.69208075,0
+CNOB.US,D,20191205,000000,23.5501,23.6159,23.3242,23.4361,107972.11033841,0
+CNOB.US,D,20191206,000000,23.7367,23.8802,23.5825,23.6749,79086.366668587,0
+CNOB.US,D,20191209,000000,23.5875,23.7003,23.3812,23.5688,100706.64593061,0
+CNOB.US,D,20191210,000000,23.5875,23.6936,23.4734,23.665,81164.10421326,0
+CNOB.US,D,20191211,000000,23.7554,23.7554,23.5875,23.7003,64848.621788723,0
+CNOB.US,D,20191212,000000,23.7554,24.2839,23.6257,24.0011,109555.0999915,0
+CNOB.US,D,20191213,000000,23.8713,24.0305,23.7103,24.0305,131559.16516942,0
+CNOB.US,D,20191216,000000,24.222,24.7938,24.222,24.5766,223796.05295613,0
+CNOB.US,D,20191217,000000,24.6867,24.9745,24.5864,24.947,126893.67219183,0
+CNOB.US,D,20191218,000000,24.9941,24.9941,24.6443,24.6827,165798.56966601,0
+CNOB.US,D,20191219,000000,24.3615,24.8025,24.3615,24.6827,112283.33939362,0
+CNOB.US,D,20191220,000000,24.673,24.9176,24.5669,24.6346,631055.00770721,0
+CNOB.US,D,20191223,000000,24.6051,24.6582,24.1256,24.3418,173691.12193639,0
+CNOB.US,D,20191224,000000,24.3615,24.5118,24.2122,24.4656,41641.280874505,0
+CNOB.US,D,20191226,000000,24.4558,24.5864,24.2023,24.2751,69455.070779241,0
+CNOB.US,D,20191227,000000,24.3517,24.3517,24.0206,24.164,97027.594736849,0
+CNOB.US,D,20191230,000000,24.2377,24.3812,23.7554,24.2309,107021.29854677,0
+CNOB.US,D,20191231,000000,24.1827,24.3517,24.0962,24.2554,543640.38486372,0
+CNOB.US,D,20200102,000000,24.5402,24.8792,23.9371,24.4843,270918.24462951,0
+CNOB.US,D,20200103,000000,24.1827,24.3812,23.9843,24.3035,126903.85218961,0
+CNOB.US,D,20200106,000000,24.0962,24.2309,23.8144,24.164,165594.96971062,0
+CNOB.US,D,20200107,000000,24.0589,24.2476,23.9657,24.1926,101546.49574655,0
+CNOB.US,D,20200108,000000,24.2476,24.5492,24.1729,24.3418,143439.22256595,0
+CNOB.US,D,20200109,000000,24.4558,24.5118,24.0501,24.0962,68225.327048733,0
+CNOB.US,D,20200110,000000,24.0865,24.1543,23.6631,23.8605,97474.496638914,0
+CNOB.US,D,20200113,000000,23.889,24.0402,23.7456,24.0305,76088.357325587,0
+CNOB.US,D,20200114,000000,23.9754,23.9921,23.6532,23.7839,273149.7001405,0
+CNOB.US,D,20200115,000000,23.6532,23.7839,23.4077,23.6631,133460.78875268,0
+CNOB.US,D,20200116,000000,23.8036,24.0501,23.8036,23.9264,176826.56124927,0
+CNOB.US,D,20200117,000000,24.1159,24.2947,23.9057,24.1346,104260.48315179,0
+CNOB.US,D,20200121,000000,23.9558,24.1012,23.832,23.8703,99203.060260106,0
+CNOB.US,D,20200122,000000,23.9361,24.0501,23.7289,23.9264,133036.28284571,0
+CNOB.US,D,20200123,000000,23.5481,23.832,23.2161,23.7003,266522.52159282,0
+CNOB.US,D,20200124,000000,23.6729,23.7357,23.4263,23.5187,197186.55678747,0
+CNOB.US,D,20200127,000000,23.1797,23.3487,23.0756,23.113,153113.27444593,0
+CNOB.US,D,20200128,000000,23.1041,23.2642,22.9705,23.0658,145320.48615369,0
+CNOB.US,D,20200129,000000,23.0658,23.2819,22.7819,22.8566,162647.86035647,0
+CNOB.US,D,20200130,000000,22.6787,22.997,22.5639,22.7623,117407.95027059,0
+CNOB.US,D,20200131,000000,22.5157,22.7092,22.0913,22.3468,140576.60719328,0
+CNOB.US,D,20200203,000000,22.5059,22.6877,22.4775,22.5933,108335.53625876,0
+CNOB.US,D,20200204,000000,22.8291,23.1228,22.7338,22.7427,151097.63488764,0
+CNOB.US,D,20200205,000000,23.0167,23.1699,22.8762,23.1228,99517.622191172,0
+CNOB.US,D,20200206,000000,23.2642,23.2642,22.8762,22.9056,62941.90820657,0
+CNOB.US,D,20200207,000000,22.7721,22.8762,22.612,22.6591,64994.195756821,0
+CNOB.US,D,20200210,000000,22.6022,22.669,22.3851,22.5452,64762.091807686,0
+CNOB.US,D,20200211,000000,22.6208,22.9156,22.6208,22.7338,63427.494100158,0
+CNOB.US,D,20200212,000000,22.9352,22.9352,22.5933,22.7525,131773.96312235,0
+CNOB.US,D,20200213,000000,22.6787,22.9872,22.6787,22.943,85652.465229657,0
+CNOB.US,D,20200214,000000,22.9352,22.9607,22.6877,22.7819,81402.316161058,0
+CNOB.US,D,20200218,000000,22.6877,22.7623,22.2791,22.3468,65799.433580358,0
+CNOB.US,D,20200219,000000,22.3949,22.5736,22.1945,22.2328,77554.277004337,0
+CNOB.US,D,20200220,000000,22.2791,22.5207,22.166,22.3468,117167.70232325,0
+CNOB.US,D,20200221,000000,22.3369,22.3369,22.0039,22.1759,88939.5865093,0
+CNOB.US,D,20200224,000000,21.5894,21.8546,21.5501,21.664,102515.63153417,0
+CNOB.US,D,20200225,000000,21.8173,21.8173,20.7181,20.8693,231104.27335456,0
+CNOB.US,D,20200226,000000,21.0108,21.1906,20.7181,20.7181,122420.58117209,0
+CNOB.US,D,20200227,000000,20.3772,21.001,20.0462,20.5373,266155.02367336,0
+CNOB.US,D,20200228,000000,19.9608,20.1787,19.4891,19.885,290626.72031049,0
+CNOB.US,D,20200302,000000,19.8949,20.8222,19.7377,20.8045,113674.94508865,0
+CNOB.US,D,20200303,000000,20.6897,20.6897,19.9518,20.169,157495.76348553,0
+CNOB.US,D,20200304,000000,20.3497,20.3595,19.7711,20.1591,159960.34094543,0
+CNOB.US,D,20200305,000000,19.885,19.885,18.9204,19.1671,150825.82894721,0
+CNOB.US,D,20200306,000000,18.5589,18.9204,18.3124,18.8626,186427.31714531,0
+CNOB.US,D,20200309,000000,17.444,17.5178,16.6307,16.6857,173833.64190516,0
+CNOB.US,D,20200310,000000,17.2171,17.6994,16.558,16.7622,316521.58063575,0
+CNOB.US,D,20200311,000000,16.4215,16.9715,15.6925,15.7957,259979.83702662,0
+CNOB.US,D,20200312,000000,14.8968,15.1041,13.7249,13.7348,439493.91768693,0
+CNOB.US,D,20200313,000000,14.5845,15.2672,13.7633,14.4814,311382.71776192,0
+CNOB.US,D,20200316,000000,12.9764,13.057,11.831,12.0953,203582.6493858,0
+CNOB.US,D,20200317,000000,12.2378,12.4175,11.1768,12.1611,329287.2978382,0
+CNOB.US,D,20200318,000000,11.6876,11.6876,8.70265,9.07652,524823.67698731,0
+CNOB.US,D,20200319,000000,9.00089,10.4107,8.38085,10.1748,690287.32472671,0
+CNOB.US,D,20200320,000000,10.2407,10.828,10.0943,10.1925,424681.00293311,0
+CNOB.US,D,20200323,000000,10.1179,10.7613,9.41847,10.6375,261950.68459472,0
+CNOB.US,D,20200324,000000,11.0354,12.1709,10.7702,12.1444,322659.10129074,0
+CNOB.US,D,20200325,000000,12.2967,12.3546,11.613,12.105,301010.31803498,0
+CNOB.US,D,20200326,000000,12.2378,13.2229,12.1347,13.2229,294495.11946276,0
+CNOB.US,D,20200327,000000,12.8252,12.9479,12.4175,12.6356,204938.62508864,0
+CNOB.US,D,20200330,000000,12.6828,12.8429,12.1444,12.7583,192373.45384225,0
+CNOB.US,D,20200331,000000,12.6434,13.052,12.2967,12.7201,201769.59178313,0
+CNOB.US,D,20200401,000000,12.0109,12.2083,11.5806,11.7456,278047.29706721,0
+CNOB.US,D,20200402,000000,11.3016,12.1984,11.3016,11.9636,152465.82658781,0
+CNOB.US,D,20200403,000000,11.7554,11.9636,10.828,10.9401,102218.37559931,0
+CNOB.US,D,20200406,000000,11.4234,12.1532,11.2731,11.5659,205255.22301926,0
+CNOB.US,D,20200407,000000,12.0305,12.8252,12.0305,12.4469,235299.45043521,0
+CNOB.US,D,20200408,000000,12.7398,13.3723,12.389,13.3447,193283.5456428,0
+CNOB.US,D,20200409,000000,13.8467,14.7565,13.6562,14.6227,284424.04766978,0
+CNOB.US,D,20200413,000000,14.3291,14.4332,13.2976,13.4488,162027.89849233,0
+CNOB.US,D,20200414,000000,13.3447,13.8841,12.7398,13.1179,181978.65812022,0
+CNOB.US,D,20200415,000000,12.0766,12.6925,12.0305,12.4175,167635.04126356,0
+CNOB.US,D,20200416,000000,12.3792,12.3792,11.3763,11.7947,157940.62938804,0
+CNOB.US,D,20200417,000000,12.3596,12.9184,12.3596,12.8625,125503.08449657,0
+CNOB.US,D,20200420,000000,12.5413,13.0619,12.3409,12.7398,102111.48562273,0
+CNOB.US,D,20200421,000000,12.1611,12.7495,12.1347,12.4931,116244.37652558,0
+CNOB.US,D,20200422,000000,12.8723,13.4518,12.4931,12.6828,106941.89456418,0
+CNOB.US,D,20200423,000000,12.7299,13.3547,12.7299,12.9666,97700.492589388,0
+CNOB.US,D,20200424,000000,13.0992,13.1365,12.6905,12.889,205183.96303488,0
+CNOB.US,D,20200427,000000,13.1268,14.1375,12.9764,13.9578,217581.16431809,0
+CNOB.US,D,20200428,000000,14.5855,14.6905,13.8429,14.2151,132646.38893115,0
+CNOB.US,D,20200429,000000,14.7298,15.834,14.3379,15.5579,154339.96417711,0
+CNOB.US,D,20200430,000000,14.8439,15.4824,13.8133,14.2348,159000.3671558,0
+CNOB.US,D,20200501,000000,13.8801,13.9765,12.889,13.614,178450.27089344,0
+CNOB.US,D,20200504,000000,13.7004,13.7004,13.0482,13.2623,153871.68427972,0
+CNOB.US,D,20200505,000000,13.5963,14.0903,13.4618,13.5295,227453.72615457,0
+CNOB.US,D,20200506,000000,13.5669,13.5669,12.7672,12.9381,146870.89981392,0
+CNOB.US,D,20200507,000000,13.053,13.7004,12.9479,13.0629,113875.4910447,0
+CNOB.US,D,20200508,000000,13.4715,14.1562,13.4331,14.0393,133392.58276763,0
+CNOB.US,D,20200511,000000,13.6807,13.6906,12.9184,13.0442,153335.1983973,0
+CNOB.US,D,20200512,000000,13.0245,13.1268,12.1561,12.1651,120388.65361739,0
+CNOB.US,D,20200513,000000,11.9469,12.1287,11.1562,11.3477,286719.63716671,0
+CNOB.US,D,20200514,000000,10.9853,11.2034,10.2996,11.1463,285322.94147279,0
+CNOB.US,D,20200515,000000,11.1179,11.1179,10.775,10.9361,150683.30897845,0
+CNOB.US,D,20200518,000000,11.5953,12.9381,11.5953,12.8143,247737.3717095,0
+CNOB.US,D,20200519,000000,12.6414,12.7574,11.9952,11.9952,117084.22634153,0
+CNOB.US,D,20200520,000000,12.3753,12.9479,12.3556,12.8988,143134.84063265,0
+CNOB.US,D,20200521,000000,12.8713,13.1562,12.8143,12.8615,84477.693487102,0
+CNOB.US,D,20200522,000000,12.9284,12.9951,12.6611,12.9087,83971.747597978,0
+CNOB.US,D,20200526,000000,13.671,14.4627,13.671,14.2731,181407.56024537,0
+CNOB.US,D,20200527,000000,14.4332,15.3763,14.3949,15.2632,338484.92582259,0
+CNOB.US,D,20200528,000000,15.5953,15.7004,14.1954,14.3192,142572.90475581,0
+CNOB.US,D,20200529,000000,14.052,14.2632,13.7495,13.9665,119002.13792123,0
+CNOB.US,D,20200601,000000,14.0816,14.3379,13.8527,13.8714,137270.14391787,0
+CNOB.US,D,20200602,000000,14.0816,14.1954,13.8035,13.8998,84041.989582585,0
+CNOB.US,D,20200603,000000,14.3763,14.8242,14.3763,14.4725,184906.42547861,0
+CNOB.US,D,20200604,000000,14.3477,14.9381,14.2908,14.9283,105852.63480288,0
+CNOB.US,D,20200605,000000,15.7201,16.7869,15.7201,16.1013,365760.19384533,0
+CNOB.US,D,20200608,000000,16.7211,16.9784,16.2064,16.9116,329592.69777128,0
+CNOB.US,D,20200609,000000,16.5009,17.0432,16.111,16.7682,152997.22247136,0
+CNOB.US,D,20200610,000000,16.5865,16.5865,15.1768,15.1866,140736.43315826,0
+CNOB.US,D,20200611,000000,14.3379,14.3379,13.395,13.5766,161530.09660143,0
+CNOB.US,D,20200612,000000,14.443,14.4823,13.5579,14.1189,261059.93478992,0
+CNOB.US,D,20200615,000000,13.4145,14.4922,13.4145,14.4047,139857.89935079,0
+CNOB.US,D,20200616,000000,15.168,15.7397,14.4823,14.8439,224602.30877943,0
+CNOB.US,D,20200617,000000,14.891,15.1238,13.9578,14.052,133493.36474554,0
+CNOB.US,D,20200618,000000,13.833,14.3949,13.833,14.114,121431.08538893,0
+CNOB.US,D,20200619,000000,14.3095,14.4047,13.7397,14.1464,350067.72728427,0
+CNOB.US,D,20200622,000000,13.9665,14.4047,13.7947,14.3477,173882.50589446,0
+CNOB.US,D,20200623,000000,14.6718,14.8811,14.0256,14.1562,195670.75511965,0
+CNOB.US,D,20200624,000000,13.833,14.4135,13.5579,14.0717,464842.11213199,0
+CNOB.US,D,20200625,000000,13.9479,14.5383,13.9283,14.4234,200876.80597877,0
+CNOB.US,D,20200626,000000,14.109,14.109,13.5579,13.833,792313.29836819,0
+CNOB.US,D,20200629,000000,14.1375,14.9971,14.0619,14.8576,228178.54199573,0
+CNOB.US,D,20200630,000000,14.8055,15.4244,14.7201,15.3576,178942.98278547,0
+CNOB.US,D,20200701,000000,15.2908,15.2908,14.0343,14.225,189150.46654855,0
+CNOB.US,D,20200702,000000,14.7102,15.0894,14.1758,14.2829,260634.41088316,0
+CNOB.US,D,20200706,000000,14.7682,14.9184,13.777,14.0766,203250.78145853,0
+CNOB.US,D,20200707,000000,13.8035,13.8035,13.5295,13.5392,203302.69944715,0
+CNOB.US,D,20200708,000000,13.4715,13.6415,12.889,13.2623,270290.13876716,0
+CNOB.US,D,20200709,000000,13.2348,13.2348,12.5,12.5844,244051.19451731,0
+CNOB.US,D,20200710,000000,12.557,13.2348,12.5285,13.2152,183556.55777443,0
+CNOB.US,D,20200713,000000,13.4518,13.6415,12.7004,13.3576,247535.80775367,0
+CNOB.US,D,20200714,000000,13.3664,13.3664,12.8988,13.0049,161090.32069779,0
+CNOB.US,D,20200715,000000,13.4912,14.1857,13.338,14.0343,391602.1181822,0
+CNOB.US,D,20200716,000000,13.89,14.0343,13.4912,13.7249,152920.8724881,0
+CNOB.US,D,20200717,000000,13.6316,14.2908,13.1955,13.2721,187522.68490527,0
+CNOB.US,D,20200720,000000,13.1562,13.1905,12.614,12.6708,156808.61363612,0
+CNOB.US,D,20200721,000000,12.9284,13.7004,12.9284,13.5963,123397.86095793,0
+CNOB.US,D,20200722,000000,13.4047,13.5579,13.2152,13.3576,117890.48216485,0
+CNOB.US,D,20200723,000000,13.2908,13.7947,13.2623,13.5482,94280.013338969,0
+CNOB.US,D,20200724,000000,13.5579,13.614,13.3094,13.338,61083.040613933,0
+CNOB.US,D,20200727,000000,13.2525,13.2525,12.8046,12.8713,100355.43600757,0
+CNOB.US,D,20200728,000000,12.7574,13.1268,12.7574,12.8988,105274.41092961,0
+CNOB.US,D,20200729,000000,12.8812,13.395,12.8143,13.3664,85898.821175669,0
+CNOB.US,D,20200730,000000,13.395,13.8998,12.9381,13.5196,163212.85023266,0
+CNOB.US,D,20200731,000000,13.4618,13.5098,12.889,13.1365,137663.09183177,0
+CNOB.US,D,20200803,000000,13.166,13.1955,12.8419,13.0442,108548.29821214,0
+CNOB.US,D,20200804,000000,13.0707,13.2573,12.8419,13.2299,129202.49568586,0
+CNOB.US,D,20200805,000000,13.4145,13.5482,13.1473,13.5196,73300.05593663,0
+CNOB.US,D,20200806,000000,13.4715,13.6415,13.2623,13.5482,90287.418213929,0
+CNOB.US,D,20200807,000000,13.4145,14.225,13.338,14.1003,143534.91454499,0
+CNOB.US,D,20200810,000000,14.3281,14.891,14.3281,14.5304,116913.20237902,0
+CNOB.US,D,20200811,000000,14.8526,15.2249,14.7956,14.8998,89109.592472043,0
+CNOB.US,D,20200812,000000,15.2436,15.3576,14.4627,14.7201,85799.057197531,0
+CNOB.US,D,20200813,000000,14.5206,15.1591,14.3763,14.4922,75653.671420847,0
+CNOB.US,D,20200814,000000,14.3085,14.8359,14.2819,14.7308,78923.486704282,0
+CNOB.US,D,20200817,000000,14.6444,14.883,14.5157,14.6728,101523.08175169,0
+CNOB.US,D,20200818,000000,14.6631,14.6631,14.1444,14.2131,115267.09673975,0
+CNOB.US,D,20200819,000000,14.2426,14.4529,14.0786,14.1444,73819.235822855,0
+CNOB.US,D,20200820,000000,13.8958,13.9832,13.7829,13.9155,84641.591451185,0
+CNOB.US,D,20200821,000000,13.7249,13.9735,13.666,13.8958,128579.47982239,0
+CNOB.US,D,20200824,000000,13.9832,14.5864,13.8487,14.4823,77181.689085989,0
+CNOB.US,D,20200825,000000,14.6631,14.6828,14.3851,14.6444,54814.197987721,0
+CNOB.US,D,20200826,000000,14.5668,14.5668,14.1543,14.1935,65867.639565411,0
+CNOB.US,D,20200827,000000,14.2623,14.6915,14.2623,14.5383,50774.774872941,0
+CNOB.US,D,20200828,000000,14.7308,14.7308,14.4823,14.6915,73968.881790061,0
+CNOB.US,D,20200831,000000,14.5766,14.7014,14.4283,14.4922,161127.98668954,0
+CNOB.US,D,20200901,000000,14.5304,14.7602,14.3085,14.7505,126861.09619897,0
+CNOB.US,D,20200902,000000,14.6728,14.8075,14.5019,14.6346,138100.83173583,0
+CNOB.US,D,20200903,000000,14.7407,15.1228,14.6444,14.9027,111118.74764883,0
+CNOB.US,D,20200904,000000,15.2859,15.3821,14.9411,15.1031,93242.671566297,0
+CNOB.US,D,20200908,000000,14.9509,14.9509,14.5383,14.6915,92338.687764402,0
+CNOB.US,D,20200909,000000,14.8262,14.9312,14.4725,14.5304,96255.950905951,0
+CNOB.US,D,20200910,000000,14.5864,14.6581,14.0983,14.2426,76343.875269591,0
+CNOB.US,D,20200911,000000,14.2908,14.3753,13.9832,14.1356,70338.694585599,0
+CNOB.US,D,20200914,000000,14.2131,14.5481,14.117,14.4185,115060.44278503,0
+CNOB.US,D,20200915,000000,14.4332,14.4529,14.0128,14.0492,54162.678130498,0
+CNOB.US,D,20200916,000000,14.0492,14.557,13.8958,14.3182,186607.50310583,0
+CNOB.US,D,20200917,000000,14.0983,14.4922,14.0983,14.443,109696.6019605,0
+CNOB.US,D,20200918,000000,14.5668,14.5668,13.9832,14.0589,295266.76329366,0
+CNOB.US,D,20200921,000000,13.6562,13.8586,13.1975,13.5609,238555.01372176,0
+CNOB.US,D,20200922,000000,13.5235,13.7544,13.2544,13.5138,273204.67212846,0
+CNOB.US,D,20200923,000000,13.6759,13.945,13.1483,13.2642,208017.05641402,0
+CNOB.US,D,20200924,000000,13.3409,13.7544,13.2741,13.5138,157873.44140277,0
+CNOB.US,D,20200925,000000,13.3213,13.5138,13.1483,13.2367,159120.49112948,0
+CNOB.US,D,20200928,000000,13.3026,13.9548,13.168,13.7681,138352.27768073,0
+CNOB.US,D,20200929,000000,13.6857,13.6857,13.3978,13.6562,110872.39170282,0
+CNOB.US,D,20200930,000000,13.7348,13.9548,13.3694,13.4852,127956.46395893,0
+CNOB.US,D,20201001,000000,13.4361,13.8094,13.388,13.8006,102291.67158325,0
+CNOB.US,D,20201002,000000,13.5334,14.2721,13.5334,14.2231,78069.384891453,0
+CNOB.US,D,20201005,000000,14.3753,14.6444,14.3134,14.5864,119064.23590762,0
+CNOB.US,D,20201006,000000,14.8163,15.0196,14.3753,14.3851,158779.46120421,0
+CNOB.US,D,20201007,000000,14.6542,15.0373,14.5481,14.9706,151041.64489993,0
+CNOB.US,D,20201008,000000,15.1808,15.5265,14.9901,15.4685,122695.44111186,0
+CNOB.US,D,20201009,000000,15.6306,15.6306,15.1905,15.2485,81268.958190282,0
+CNOB.US,D,20201012,000000,15.22,15.5265,15.1424,15.4391,57640.165368423,0
+CNOB.US,D,20201013,000000,15.335,15.335,14.6631,14.8075,57998.501289896,0
+CNOB.US,D,20201014,000000,14.7702,15.3773,14.4038,14.4135,100657.78194131,0
+CNOB.US,D,20201015,000000,14.1543,14.9607,14.0079,14.9607,80942.180261894,0
+CNOB.US,D,20201016,000000,14.893,15.0462,14.6542,14.9607,57962.871297704,0
+CNOB.US,D,20201019,000000,15.0098,15.277,14.893,14.9509,51935.294618619,0
+CNOB.US,D,20201020,000000,15.1621,15.335,14.9706,15.1031,88705.44656061,0
+CNOB.US,D,20201021,000000,15.0462,15.5265,14.9027,15.2005,51612.588689339,0
+CNOB.US,D,20201022,000000,15.2583,16.0049,14.7505,15.9568,121920.74328162,0
+CNOB.US,D,20201023,000000,16.0816,16.3202,15.7279,15.8035,103627.28729055,0
+CNOB.US,D,20201026,000000,15.6984,15.8517,15.4391,15.832,97802.292567078,0
+CNOB.US,D,20201027,000000,15.7181,15.8517,14.5963,14.7799,119566.10979764,0
+CNOB.US,D,20201028,000000,14.3654,14.6631,14.1404,14.3753,84876.749399651,0
+CNOB.US,D,20201029,000000,14.4234,14.8546,14.2819,14.6828,69121.166852415,0
+CNOB.US,D,20201030,000000,14.5383,15.0757,14.5383,14.7879,116957.99436919,0
+CNOB.US,D,20201102,000000,15.056,15.5678,14.9126,15.4489,137849.38579094,0
+CNOB.US,D,20201103,000000,15.8517,15.9568,15.5452,15.6601,128635.46981013,0
+CNOB.US,D,20201104,000000,15.2682,15.2682,13.9932,14.0786,284514.64964992,0
+CNOB.US,D,20201105,000000,14.0128,14.9312,14.0128,14.7799,89511.702383923,0
+CNOB.US,D,20201106,000000,14.7799,15.1748,14.1935,14.2525,79406.018598537,0
+CNOB.US,D,20201109,000000,15.4303,17.3173,15.4017,16.8095,197364.70674844,0
+CNOB.US,D,20201110,000000,17.1169,17.6444,16.9647,17.5953,145155.57018983,0
+CNOB.US,D,20201111,000000,17.6444,17.6444,16.4175,16.5993,228784.25186298,0
+CNOB.US,D,20201112,000000,16.3301,16.5697,15.9391,16.2161,159464.57505407,0
+CNOB.US,D,20201113,000000,16.4764,16.8713,16.4086,16.7278,125238.40455459,0
+CNOB.US,D,20201116,000000,17.4017,17.7672,16.9587,17.2092,223739.04496862,0
+CNOB.US,D,20201117,000000,16.9293,17.1022,16.5433,17.1022,129863.17754108,0
+CNOB.US,D,20201118,000000,17.2377,17.3723,16.7741,16.7839,103753.51926289,0
+CNOB.US,D,20201119,000000,16.7082,16.9872,16.3409,16.9686,116063.17256529,0
+CNOB.US,D,20201120,000000,16.6404,17.0972,16.6404,17.0059,146180.69596518,0
+CNOB.US,D,20201123,000000,17.2191,17.4214,17.1218,17.2475,103366.67934767,0
+CNOB.US,D,20201124,000000,17.8242,18.7692,17.6523,18.4902,182632.21397699,0
+CNOB.US,D,20201125,000000,18.2397,18.335,17.7102,18.2111,114172.74697956,0
+CNOB.US,D,20201127,000000,18.1042,18.1827,17.4685,17.7584,67809.983139754,0
+CNOB.US,D,20201130,000000,17.6129,17.9174,16.9587,17.0825,143837.26047873,0
+CNOB.US,D,20201201,000000,17.6523,17.8438,17.1798,17.392,129205.54968521,0
+CNOB.US,D,20201202,000000,17.2849,17.8143,17.2849,17.672,89791.652322573,0
+CNOB.US,D,20201203,000000,17.7387,18.1827,17.1995,17.9608,103659.86328342,0
+CNOB.US,D,20201204,000000,18.1827,18.7231,18.0549,18.7024,125457.27450662,0
+CNOB.US,D,20201207,000000,18.7878,18.9146,18.3743,18.8949,107660.60240668,0
+CNOB.US,D,20201208,000000,18.7417,19.2328,18.5423,19.0865,125156.96457243,0
+CNOB.US,D,20201209,000000,19.3663,19.4637,19.1748,19.3663,170061.95273171,0
+CNOB.US,D,20201210,000000,19.223,19.5344,19.1748,19.503,152535.05057264,0
+CNOB.US,D,20201211,000000,19.3663,19.6945,19.2702,19.5305,140186.71327873,0
+CNOB.US,D,20201214,000000,20.1758,20.1758,19.4244,19.4734,87956.198724805,0
+CNOB.US,D,20201215,000000,19.5305,20.1563,19.4981,20.0992,95041.477172098,0
+CNOB.US,D,20201216,000000,20.2623,20.3115,19.8576,20.0992,121393.4193972,0
+CNOB.US,D,20201217,000000,19.9745,20.5716,19.8576,20.0118,146602.14787282,0
+CNOB.US,D,20201218,000000,20.0893,20.2348,19.2986,19.3566,427498.8263156,0
+CNOB.US,D,20201221,000000,19.223,19.3566,18.3998,18.8262,135468.28431275,0
+CNOB.US,D,20201222,000000,18.8654,18.8654,18.1237,18.2014,86553.395032223,0
+CNOB.US,D,20201223,000000,18.2681,18.8753,18.2211,18.8459,64785.505802555,0
+CNOB.US,D,20201224,000000,18.8459,18.9243,18.5099,18.8654,32161.666951919,0
+CNOB.US,D,20201228,000000,19.0963,19.3625,18.7505,19.1061,72782.91204996,0
+CNOB.US,D,20201229,000000,19.0766,19.2033,18.6641,18.8065,92505.639727815,0
+CNOB.US,D,20201230,000000,18.5658,19.2525,18.5658,19.1061,76418.189253306,0
+CNOB.US,D,20201231,000000,19.058,19.2033,18.7779,19.0668,81228.238199205,0
+CNOB.US,D,20210104,000000,19.2603,19.3763,18.5462,18.9146,102763.00547997,0
+CNOB.US,D,20210105,000000,18.8163,19.5108,18.8163,19.1837,112633.53131688,0
+CNOB.US,D,20210106,000000,19.7338,20.8222,19.4931,20.4853,411769.71176256,0
+CNOB.US,D,20210107,000000,20.667,21.1974,20.5521,21.0039,129106.80370684,0
+CNOB.US,D,20210108,000000,20.9372,21.168,19.7436,20.0893,91513.089945328,0
+CNOB.US,D,20210111,000000,19.7043,20.4853,19.7043,20.33,67746.867153586,0
+CNOB.US,D,20210112,000000,20.5422,20.9372,19.4834,20.7161,71484.9623344,0
+CNOB.US,D,20210113,000000,20.4067,20.9076,19.9155,20.6867,134634.54249546,0
+CNOB.US,D,20210114,000000,20.9076,21.448,20.7161,21.3133,120421.22961024,0
+CNOB.US,D,20210115,000000,21.0825,21.3653,20.8606,21.0236,80640.852327929,0
+CNOB.US,D,20210119,000000,21.3035,21.3713,20.7064,20.9853,97681.150593626,0
+CNOB.US,D,20210120,000000,20.8606,21.0236,20.6003,20.9175,60097.616829884,0
+CNOB.US,D,20210121,000000,20.9175,20.9567,20.2053,20.3684,67549.375196865,0
+CNOB.US,D,20210122,000000,20.0315,20.8222,19.9745,20.7632,100076.50406869,0
+CNOB.US,D,20210125,000000,20.9273,20.9273,19.8291,20.4558,62848.252227095,0
+CNOB.US,D,20210126,000000,20.4942,20.667,20.1277,20.2721,98147.39449145,0
+CNOB.US,D,20210127,000000,19.6071,20.0068,18.7878,19.0668,130351.817434,0
+CNOB.US,D,20210128,000000,20.2623,21.111,19.5589,20.7445,162760.85833171,0
+CNOB.US,D,20210129,000000,21.0531,21.0531,20.2524,20.4755,1031223.5940122,0
+CNOB.US,D,20210201,000000,20.7829,21.1876,20.1857,21.0334,127908.61796942,0
+CNOB.US,D,20210202,000000,21.39,21.8046,21.0825,21.727,120460.93160154,0
+CNOB.US,D,20210203,000000,21.5541,21.8241,21.1876,21.5344,109333.17604014,0
+CNOB.US,D,20210204,000000,21.6886,22.6041,21.6886,22.5069,115671.24265118,0
+CNOB.US,D,20210205,000000,22.7191,22.7191,22.2083,22.3635,103695.49327561,0
+CNOB.US,D,20210208,000000,22.4588,22.6916,22.2957,22.5069,321365.22357429,0
+CNOB.US,D,20210209,000000,22.4027,22.7092,22.388,22.4872,134335.25056105,0
+CNOB.US,D,20210210,000000,22.4214,22.8262,22.3202,22.3635,118351.63606378,0
+CNOB.US,D,20210211,000000,22.17,22.5864,21.6856,21.8418,141119.20107438,0
+CNOB.US,D,20210212,000000,21.7534,22.054,21.5511,21.8802,78162.022871153,0
+CNOB.US,D,20210216,000000,22.1032,22.2073,21.89,22.0345,89875.12830428,0
+CNOB.US,D,20210217,000000,21.8517,22.1886,21.8026,21.9656,97108.016719226,0
+CNOB.US,D,20210218,000000,22.3537,22.3537,21.6572,21.7534,75242.399510974,0
+CNOB.US,D,20210219,000000,21.8703,22.2858,21.8703,22.2661,67342.721242153,0
+CNOB.US,D,20210222,000000,22.1119,23.1474,22.1119,23.0403,117966.83214811,0
+CNOB.US,D,20210223,000000,23.1572,23.5531,22.8085,23.0884,90319.994206789,0
+CNOB.US,D,20210224,000000,23.2819,23.8625,23.1277,23.8046,132745.13490951,0
+CNOB.US,D,20210225,000000,23.9597,24.3016,22.8566,22.8959,118211.15209458,0
+CNOB.US,D,20210226,000000,22.8762,23.108,22.3929,22.4686,135846.98022976,0
+CNOB.US,D,20210301,000000,23.3496,24.4047,22.0933,23.4667,107079.32453406,0
+CNOB.US,D,20210302,000000,23.0982,23.9971,23.0982,23.5235,124646.94668419,0
+CNOB.US,D,20210303,000000,23.611,24.9263,23.611,24.2504,128278.15188844,0
+CNOB.US,D,20210304,000000,24.221,24.6563,23.728,24.1533,153014.52846757,0
+CNOB.US,D,20210305,000000,24.7534,25.332,24.3752,24.9853,221999.28334989,0
+CNOB.US,D,20210308,000000,25.1198,26.3388,25.1198,26.164,161933.22451308,0
+CNOB.US,D,20210309,000000,26.1159,26.4449,25.1483,25.9027,120482.30959686,0
+CNOB.US,D,20210310,000000,25.8743,26.4449,25.4537,26.164,239170.9035868,0
+CNOB.US,D,20210311,000000,26.1443,26.4941,25.7977,26.2524,239609.66149064,0
+CNOB.US,D,20210312,000000,26.3762,27.3163,25.9126,26.1159,225710.91053649,0
+CNOB.US,D,20210315,000000,26.0491,26.0491,25.276,25.7004,112104.17143289,0
+CNOB.US,D,20210316,000000,25.3999,25.3999,24.724,25.0904,87756.670768529,0
+CNOB.US,D,20210317,000000,25.2564,25.7073,24.8192,25.3812,91540.575939304,0
+CNOB.US,D,20210318,000000,25.6326,26.386,25.276,25.3035,142216.60483389,0
+CNOB.US,D,20210319,000000,25.1297,25.6326,24.3065,25.5835,691639.22843046,0
+CNOB.US,D,20210322,000000,25.3035,25.4784,24.6463,25.0609,229870.45762494,0
+CNOB.US,D,20210323,000000,24.7721,25.1778,24.3458,24.4136,252272.56071563,0
+CNOB.US,D,20210324,000000,24.7908,25.5461,24.1719,24.221,152960.57447939,0
+CNOB.US,D,20210325,000000,24.0845,25.3222,23.5187,25.0412,163847.06409367,0
+CNOB.US,D,20210326,000000,25.2662,25.5835,24.888,25.0511,154749.20008743,0
+CNOB.US,D,20210329,000000,25.0511,25.3369,23.8144,24.2681,161295.95665274,0
+CNOB.US,D,20210330,000000,24.5197,25.3615,24.4332,24.8585,68943.016891455,0
+CNOB.US,D,20210331,000000,24.7534,25.3419,24.221,24.5197,100488.79397834,0
+CNOB.US,D,20210401,000000,24.4332,24.888,24.1042,24.7633,107257.47449501,0
+CNOB.US,D,20210405,000000,25.005,25.3222,24.0265,24.6463,92458.811738077,0
+CNOB.US,D,20210406,000000,24.6463,24.8979,24.1817,24.3065,116978.35436474,0
+CNOB.US,D,20210407,000000,24.3949,24.665,23.6601,23.8625,153928.69226724,0
+CNOB.US,D,20210408,000000,23.7554,24.4136,23.1277,24.2781,96828.066780576,0
+CNOB.US,D,20210409,000000,23.9067,25.1198,23.9067,24.8291,207408.29254743,0
+CNOB.US,D,20210412,000000,24.946,25.3124,24.8585,25.0904,62795.316238695,0
+CNOB.US,D,20210413,000000,24.9656,25.1974,24.3408,24.3655,57676.813360392,0
+CNOB.US,D,20210414,000000,24.2781,25.0511,24.0462,24.8192,82158.689995302,0
+CNOB.US,D,20210415,000000,24.8782,24.9166,24.2681,24.8684,71695.688288221,0
+CNOB.US,D,20210416,000000,25.2269,25.2938,24.7534,25.168,103920.47122631,0
+CNOB.US,D,20210419,000000,25.005,25.3812,24.7338,25.11,111353.90559731,0
+CNOB.US,D,20210420,000000,24.9263,25.2269,24.0688,24.4136,99549.180184256,0
+CNOB.US,D,20210421,000000,24.4234,25.1483,24.3752,25.11,131201.84724772,0
+CNOB.US,D,20210422,000000,24.8979,25.391,24.5776,25.2564,148081.30154867,0
+CNOB.US,D,20210423,000000,25.3812,26.5128,25.3812,26.2427,169090.78094453,0
+CNOB.US,D,20210426,000000,26.4155,26.8792,25.9814,26.0589,171869.92033549,0
+CNOB.US,D,20210427,000000,25.9814,26.2711,25.8743,26.2613,95255.257125249,0
+CNOB.US,D,20210428,000000,26.2327,26.3575,25.778,26.0776,329209.92985516,0
+CNOB.US,D,20210429,000000,27.0845,27.0845,25.8399,26.0295,94354.327322684,0
+CNOB.US,D,20210430,000000,26.3104,26.6376,25.9617,26.2613,210561.03785652,0
+CNOB.US,D,20210503,000000,26.6002,27.1602,26.3203,26.9873,234766.01855211,0
+CNOB.US,D,20210504,000000,26.9086,27.2426,26.386,27.1316,148143.39953506,0
+CNOB.US,D,20210505,000000,27.4018,27.4018,26.8331,27.0747,192013.08192121,0
+CNOB.US,D,20210506,000000,27.0747,27.1994,26.7161,27.1316,118885.06794688,0
+CNOB.US,D,20210507,000000,26.8889,27.3458,26.7457,27.17,142916.9886804,0
+CNOB.US,D,20210510,000000,27.1316,27.499,26.6473,26.7457,221039.30956026,0
+CNOB.US,D,20210511,000000,26.3675,26.8428,26.2033,26.386,87825.89475336,0
+CNOB.US,D,20210512,000000,26.5717,26.9873,25.7298,25.8645,134769.93646578,0
+CNOB.US,D,20210513,000000,25.8448,26.9479,25.0806,26.8703,82414.207939306,0
+CNOB.US,D,20210514,000000,27.1415,27.2986,26.6463,27.2299,128761.70178247,0
+CNOB.US,D,20210517,000000,27.1906,27.4529,26.8792,27.2986,128170.24391208,0
+CNOB.US,D,20210518,000000,27.2495,27.2986,26.7544,26.7544,74368.955702386,0
+CNOB.US,D,20210519,000000,26.4332,26.8792,25.8409,26.8615,258800.99328495,0
+CNOB.US,D,20210520,000000,26.7447,26.9578,26.2299,26.8889,127521.77805419,0
+CNOB.US,D,20210521,000000,27.2201,27.5118,26.8889,27.2593,170013.08874242,0
+CNOB.US,D,20210524,000000,27.4921,27.4921,26.8703,26.9381,72459.188120903,0
+CNOB.US,D,20210525,000000,27.056,27.056,25.8311,25.8311,77926.864922686,0
+CNOB.US,D,20210526,000000,25.8311,26.4725,25.8311,26.3655,149389.43126199,0
+CNOB.US,D,20210527,000000,26.7347,27.2593,26.6091,26.7447,78847.136721014,0
+CNOB.US,D,20210528,000000,26.7447,26.9578,26.279,26.8889,123697.15289235,0
+CNOB.US,D,20210601,000000,27.2397,27.3085,26.2299,27.2299,189675.75443343,0
+CNOB.US,D,20210602,000000,27.5413,27.6759,27.0069,27.0658,289150.62063397,0
+CNOB.US,D,20210603,000000,27.1415,27.502,26.8792,27.4136,138274.90969769,0
+CNOB.US,D,20210604,000000,27.3752,27.6474,27.0658,27.3654,150422.70103557,0
+CNOB.US,D,20210607,000000,27.3752,27.5904,27.1326,27.5904,272901.30819493,0
+CNOB.US,D,20210608,000000,27.4333,27.89,27.0756,27.6759,144283.14438102,0
+CNOB.US,D,20210609,000000,27.3085,27.5217,27.2397,27.443,130238.81945876,0
+CNOB.US,D,20210610,000000,27.5608,27.7151,26.4529,26.4626,198421.39051687,0
+CNOB.US,D,20210611,000000,26.6463,26.8232,26.4431,26.666,119341.13184694,0
+CNOB.US,D,20210614,000000,26.7053,26.9381,26.2103,26.3841,90787.256104391,0
+CNOB.US,D,20210615,000000,26.3752,27.5413,26.2691,26.6857,98768.374355366,0
+CNOB.US,D,20210616,000000,26.4136,27.2495,26.2397,27.1326,146732.45184427,0
+CNOB.US,D,20210617,000000,27.3282,27.3282,26.2347,26.4136,181915.54213405,0
+CNOB.US,D,20210618,000000,25.7446,26.0746,24.948,25.1906,505600.78719992,0
+CNOB.US,D,20210621,000000,25.5314,26.3939,24.8409,26.0845,201812.34777376,0
+CNOB.US,D,20210622,000000,26.0364,26.1415,25.4136,25.9283,116489.71447182,0
+CNOB.US,D,20210623,000000,25.9872,26.2103,25.7642,25.9185,87194.734891675,0
+CNOB.US,D,20210624,000000,25.9774,26.4431,25.6856,26.337,196550.3069269,0
+CNOB.US,D,20210625,000000,26.4431,26.7838,26.1906,26.4823,443423.39682581,0
+CNOB.US,D,20210628,000000,26.3556,26.3556,25.5118,25.6955,126593.36225765,0
+CNOB.US,D,20210629,000000,25.7053,26.0068,25.3359,25.3359,193652.06156205,0
+CNOB.US,D,20210630,000000,25.113,25.6856,25.113,25.4136,182259.62605864,0
+CNOB.US,D,20210701,000000,25.6562,25.6631,25.2249,25.5413,153715.93031386,0
+CNOB.US,D,20210702,000000,25.4627,25.4724,24.9577,24.9774,99505.406193849,0
+CNOB.US,D,20210706,000000,24.997,24.997,24.0736,24.385,86166.555116997,0
+CNOB.US,D,20210707,000000,24.1326,24.6857,24.0245,24.336,139499.56342932,0
+CNOB.US,D,20210708,000000,23.7053,24.997,23.6955,24.0442,106512.29865832,0
+CNOB.US,D,20210709,000000,24.6376,25.0167,24.4529,25.0167,105886.22879552,0
+CNOB.US,D,20210712,000000,25.9057,25.9057,24.4529,25.1513,82637.149890449,0
+CNOB.US,D,20210713,000000,25.0737,25.3459,24.7053,24.997,133970.80664092,0
+CNOB.US,D,20210714,000000,25.0069,25.5785,24.5589,24.7731,143149.09262953,0
+CNOB.US,D,20210715,000000,24.5492,25.2201,24.4921,25.1513,85124.12334544,0
+CNOB.US,D,20210716,000000,25.4233,25.4233,24.3949,24.4234,87444.144837019,0
+CNOB.US,D,20210719,000000,24.0541,24.22,23.4714,23.7328,247024.77186567,0
+CNOB.US,D,20210720,000000,23.6375,25.0933,23.6375,24.5197,184495.15356874,0
+CNOB.US,D,20210721,000000,24.7918,25.0708,24.7447,24.8311,51473.122719903,0
+CNOB.US,D,20210722,000000,24.9333,24.9333,23.9577,24.0344,54634.012027208,0
+CNOB.US,D,20210723,000000,24.1425,24.3752,23.948,24.336,51888.466628882,0
+CNOB.US,D,20210726,000000,24.3555,24.7447,24.2671,24.4332,50249.486988057,0
+CNOB.US,D,20210727,000000,24.4234,24.5589,24.1425,24.4332,73894.567806346,0
+CNOB.US,D,20210728,000000,24.4529,25.2495,24.2299,25.0442,103314.76135905,0
+CNOB.US,D,20210729,000000,25.1031,25.9381,25.0069,25.6562,98003.856522907,0
+CNOB.US,D,20210730,000000,26.22,26.4823,25.443,25.5413,114419.10292559,0
+CNOB.US,D,20210802,000000,25.5688,26.2544,25.2397,25.2977,101274.68980611,0
+CNOB.US,D,20210803,000000,25.3065,25.7642,24.9577,25.6375,98441.596426978,0
+CNOB.US,D,20210804,000000,25.279,25.9283,25.279,25.443,103531.59531152,0
+CNOB.US,D,20210805,000000,25.6179,26.1032,25.5167,26.0845,169891.94676897,0
+CNOB.US,D,20210806,000000,26.5118,27.1513,26.3271,26.9676,124298.79076049,0
+CNOB.US,D,20210809,000000,26.9283,27.6856,26.7544,27.5511,198762.42044213,0
+CNOB.US,D,20210810,000000,26.7594,28.2594,26.7594,28.1621,185229.13140788,0
+CNOB.US,D,20210811,000000,28.3084,28.6091,28.1473,28.6091,128322.94387861,0
+CNOB.US,D,20210812,000000,28.6483,28.8909,27.9577,28.5315,148682.93941681,0
+CNOB.US,D,20210813,000000,28.5118,28.6091,28.2093,28.2485,154286.01018894,0
+CNOB.US,D,20210816,000000,28.0737,28.2682,27.6926,28.0148,84759.679425308,0
+CNOB.US,D,20210817,000000,27.7712,28.0245,27.4784,27.8978,131724.08113328,0
+CNOB.US,D,20210818,000000,27.8006,28.6091,27.6248,28.219,148135.25553684,0
+CNOB.US,D,20210819,000000,28.0245,28.1993,27.5668,27.8301,254167.05830045,0
+CNOB.US,D,20210820,000000,27.9657,28.6581,27.5374,28.5992,168776.21901346,0
+CNOB.US,D,20210823,000000,28.8144,29.0088,28.0835,28.4342,249831.3972506,0
+CNOB.US,D,20210824,000000,28.4047,28.6974,28.1612,28.3173,205323.42900431,0
+CNOB.US,D,20210825,000000,28.2682,28.5658,27.9263,27.946,111402.7695866,0
+CNOB.US,D,20210826,000000,28.0638,28.0785,27.5177,27.5471,92617.619703276,0
+CNOB.US,D,20210827,000000,27.5571,28.7161,27.5571,28.6974,108222.53828353,0
+CNOB.US,D,20210830,000000,28.8428,28.8428,27.7515,27.8487,88702.392561278,0
+CNOB.US,D,20210831,000000,27.9362,28.2093,27.6444,27.888,116999.73236005,0
+CNOB.US,D,20210901,000000,27.6729,28.1316,27.4195,27.888,89414.992405116,0
+CNOB.US,D,20210902,000000,28.0245,28.5992,27.8586,28.3173,110656.57575012,0
+CNOB.US,D,20210903,000000,28.3369,28.6091,27.9951,28.1807,54202.380121798,0
+CNOB.US,D,20210907,000000,28.2878,28.5707,27.9951,28.1316,80084.006449959,0
+CNOB.US,D,20210908,000000,27.9657,28.1022,27.782,28.0541,98410.038433893,0
+CNOB.US,D,20210909,000000,28.0049,28.2682,27.6051,28.0049,92836.489655311,0
+CNOB.US,D,20210910,000000,28.2485,28.2485,27.6345,27.6444,84276.129531275,0
+CNOB.US,D,20210913,000000,27.7122,28.0835,27.5618,28.0344,78648.626764516,0
+CNOB.US,D,20210914,000000,28.1219,28.1219,27.3713,27.4883,150089.81510851,0
+CNOB.US,D,20210915,000000,27.5177,28.0049,27.4587,27.8978,106208.9347248,0
+CNOB.US,D,20210916,000000,27.8399,28.1119,27.7416,27.781,132837.77288922,0
+CNOB.US,D,20210917,000000,27.8301,28.0932,27.6827,27.9362,408947.81638097,0
+CNOB.US,D,20210920,000000,27.2938,28.0442,26.8065,27.9362,162153.11246489,0
+CNOB.US,D,20210921,000000,27.722,28.1612,27.6444,27.7907,108297.87026702,0
+CNOB.US,D,20210922,000000,28.0344,28.3752,27.888,28.1022,96073.728945885,0
+CNOB.US,D,20210923,000000,28.3458,29.0285,28.2682,28.7751,137512.42786479,0
+CNOB.US,D,20210924,000000,28.7357,29.1945,28.6286,28.6778,97900.020545661,0
+CNOB.US,D,20210927,000000,28.7751,29.6817,28.7701,29.3399,303637.77545918,0
+CNOB.US,D,20210928,000000,29.3694,29.6622,28.9018,29.1453,384238.92579581,0
+CNOB.US,D,20210929,000000,29.2819,29.9744,29.058,29.8861,216345.31258892,0
+CNOB.US,D,20210930,000000,30.1592,30.1836,29.2426,29.2524,93026.855613593,0
+CNOB.US,D,20211001,000000,29.3202,30.0138,29.2338,29.8369,105758.9788234,0
+CNOB.US,D,20211004,000000,29.8566,30.2377,29.7014,30.2083,70647.148518004,0
+CNOB.US,D,20211005,000000,30.5206,30.8605,29.9548,30.8025,110212.72784739,0
+CNOB.US,D,20211006,000000,30.7347,30.9392,30.4273,30.8605,137729.26181727,0
+CNOB.US,D,20211007,000000,31.1925,31.4558,31.0747,31.387,124337.47475202,0
+CNOB.US,D,20211008,000000,31.4263,31.8457,31.3035,31.6602,189521.01846734,0
+CNOB.US,D,20211011,000000,31.836,31.943,31.1434,31.1434,78672.040759385,0
+CNOB.US,D,20211012,000000,31.1041,31.2417,30.725,31.1041,59340.224995864,0
+CNOB.US,D,20211013,000000,31.0659,31.1975,30.2083,30.8508,59842.098885879,0
+CNOB.US,D,20211014,000000,31.1925,31.1925,30.7347,31.1631,62581.536285544,0
+CNOB.US,D,20211015,000000,31.7191,31.7191,31.3772,31.446,131290.41322831,0
+CNOB.US,D,20211018,000000,31.4263,31.777,31.3242,31.5628,127048.40815793,0
+CNOB.US,D,20211019,000000,31.6405,31.6405,31.1336,31.5147,84347.389515658,0
+CNOB.US,D,20211020,000000,31.5531,31.8065,31.4263,31.6896,174555.40374699,0
+CNOB.US,D,20211021,000000,31.6896,31.777,31.5246,31.5825,71052.312429213,0
+CNOB.US,D,20211022,000000,31.5628,31.782,31.1631,31.7191,198056.94659674,0
+CNOB.US,D,20211025,000000,31.8939,32.1375,31.5727,32.0403,102005.61364594,0
+CNOB.US,D,20211026,000000,32.0118,32.1278,31.665,31.8457,79452.846588275,0
+CNOB.US,D,20211027,000000,31.7092,31.8457,30.8212,30.8408,125670.03645999,0
+CNOB.US,D,20211028,000000,34.331,34.331,31.1975,32.3527,197178.41278926,0
+CNOB.US,D,20211029,000000,32.5373,33.6198,32.5373,32.8792,166755.48945631,0
+CNOB.US,D,20211101,000000,33.1129,33.8438,32.6739,33.6788,156036.96980522,0
+CNOB.US,D,20211102,000000,33.6297,33.7653,32.8498,33.1228,177568.68308663,0
+CNOB.US,D,20211103,000000,32.9764,34.0776,32.9764,33.8537,134700.71248096,0
+CNOB.US,D,20211104,000000,33.7072,33.8929,32.8792,33.444,113704.46708219,0
+CNOB.US,D,20211105,000000,33.7947,34.2897,33.7358,34.058,106252.70871521,0
+CNOB.US,D,20211108,000000,34.1268,34.3114,33.7269,33.9607,99805.716128038,0
+CNOB.US,D,20211109,000000,33.7269,34.1169,33.3075,33.8635,98537.288406008,0
+CNOB.US,D,20211110,000000,33.7358,34.1169,32.8988,33.8635,109575.45998705,0
+CNOB.US,D,20211111,000000,33.9028,34.3114,33.6689,34.0874,97264.78868487,0
+CNOB.US,D,20211112,000000,34.2927,34.7141,33.8477,34.0776,266868.64151696,0
+CNOB.US,D,20211115,000000,34.0678,34.4882,33.941,34.4401,141463.28499897,0
+CNOB.US,D,20211116,000000,34.3418,34.4058,34.0187,34.1465,135884.64622152,0
+CNOB.US,D,20211117,000000,33.9214,33.9607,33.3045,33.5787,76691.013193518,0
+CNOB.US,D,20211118,000000,33.4716,33.7544,33.1385,33.3537,94550.801279627,0
+CNOB.US,D,20211119,000000,33.0108,33.5393,32.5501,33.5097,92552.467717553,0
+CNOB.US,D,20211122,000000,33.941,34.7328,33.8723,33.8919,130262.23345363,0
+CNOB.US,D,20211123,000000,34.1365,34.6356,33.8133,34.1365,91646.447916104,0
+CNOB.US,D,20211124,000000,33.9313,34.3811,33.5197,33.8527,69196.498835906,0
+CNOB.US,D,20211126,000000,32.6886,33.0157,31.7878,32.444,109691.51196161,0
+CNOB.US,D,20211129,000000,33.0305,33.0305,32.0275,32.1405,107896.77835491,0
+CNOB.US,D,20211130,000000,31.6316,32.219,31.3134,31.7977,140965.48310807,0
+CNOB.US,D,20211201,000000,32.4833,33.06,31.6906,31.7691,135707.51426032,0
+CNOB.US,D,20211202,000000,32.0618,33.2269,32.0618,33.0206,95364.183101379,0
+CNOB.US,D,20211203,000000,33.2947,33.2947,32.4784,32.6199,143215.26261504,0
+CNOB.US,D,20211206,000000,33.0697,33.5884,32.8154,32.9626,164113.78003522,0
+CNOB.US,D,20211207,000000,33.2073,33.2456,32.1502,32.3948,104894.69701281,0
+CNOB.US,D,20211208,000000,32.5118,32.7564,31.6021,31.8664,120117.86567673,0
+CNOB.US,D,20211209,000000,31.6121,31.8075,31.3379,31.5924,114935.22881247,0
+CNOB.US,D,20211210,000000,31.7977,31.9253,31.0639,31.4656,79820.344507739,0
+CNOB.US,D,20211213,000000,31.3478,31.7004,30.7761,31.1817,165334.36176774,0
+CNOB.US,D,20211214,000000,31.1817,31.7299,30.9764,31.1523,151225.90285954,0
+CNOB.US,D,20211215,000000,31.3772,31.7691,30.9372,31.4656,411264.78387322,0
+CNOB.US,D,20211216,000000,31.8272,32.39,31.6121,31.7299,115390.27471275,0
+CNOB.US,D,20211217,000000,31.9941,32.1602,30.8488,31.3183,281672.39427279,0
+CNOB.US,D,20211220,000000,30.9764,30.9764,30.0952,30.6042,114398.74293004,0
+CNOB.US,D,20211221,000000,30.7908,31.6808,30.7318,31.172,151207.57886355,0
+CNOB.US,D,20211222,000000,31.1326,31.5246,30.6807,31.4066,108066.78431766,0
+CNOB.US,D,20211223,000000,31.6021,31.7977,31.3183,31.446,75010.295561838,0
+CNOB.US,D,20211227,000000,31.5628,32.0423,30.6827,32.004,59915.394869817,0
+CNOB.US,D,20211228,000000,31.945,32.2583,31.5147,32.0718,55971.663734068,0
+CNOB.US,D,20211229,000000,32.0226,32.2486,31.7004,32.0324,59383.998986269,0
+CNOB.US,D,20211230,000000,32.1799,32.9362,31.8369,31.8369,129694.18957812,0
+CNOB.US,D,20211231,000000,31.7299,32.0521,31.6906,32.004,35588.254200997,0
+CNOB.US,D,20220103,000000,32.1502,32.9332,31.6709,32.3164,102794.56347304,0
+CNOB.US,D,20220104,000000,32.6002,33.6375,32.6002,33.2751,140062.51730594,0
+CNOB.US,D,20220105,000000,33.3438,33.9607,33.3438,33.3732,89256.184439919,0
+CNOB.US,D,20220106,000000,33.7358,34.6454,33.5687,34.5865,70367.198579352,0
+CNOB.US,D,20220107,000000,34.6846,34.8704,34.1759,34.7917,105498.37088052,0
+CNOB.US,D,20220110,000000,34.9872,35.1837,34.1562,34.4597,111700.02552146,0
+CNOB.US,D,20220111,000000,34.4597,34.7623,34.0776,34.7141,121173.53144537,0
+CNOB.US,D,20220112,000000,34.7141,35.051,34.3261,34.8311,156748.55164928,0
+CNOB.US,D,20220113,000000,34.8211,35.9371,34.8211,35.7505,193635.77356561,0
+CNOB.US,D,20220114,000000,35.3006,36.2005,32.4705,36.1719,195985.31705072,0
+CNOB.US,D,20220118,000000,36.0737,36.2005,35.5844,35.721,312758.03546052,0
+CNOB.US,D,20220119,000000,35.8291,35.8291,34.7043,34.8802,297324.14084278,0
+CNOB.US,D,20220120,000000,34.7623,35.5256,34.4303,34.4597,551668.33110443,0
+CNOB.US,D,20220121,000000,34.1562,35.2033,33.8232,34.1759,442486.83703105,0
+CNOB.US,D,20220124,000000,33.7358,34.4401,33.6542,34.2053,214976.10288898,0
+CNOB.US,D,20220125,000000,33.8919,34.5668,33.2652,34.0284,181990.87411753,0
+CNOB.US,D,20220126,000000,34.2053,34.8211,33.3242,34.0284,150116.2831027,0
+CNOB.US,D,20220127,000000,33.8429,35.1307,32.5708,33.2367,224199.18086779,0
+CNOB.US,D,20220128,000000,33.3045,33.4913,31.9156,33.001,206331.24878346,0
+CNOB.US,D,20220131,000000,32.2583,32.8841,31.2407,31.3183,414290.27921019,0
+CNOB.US,D,20220201,000000,31.0442,32.3556,30.8192,32.2387,321447.68155622,0
+CNOB.US,D,20220202,000000,32.3851,32.4587,31.9156,32.0137,126189.21634621,0
+CNOB.US,D,20220203,000000,32.0618,32.5118,31.6365,32.004,228860.60184625,0
+CNOB.US,D,20220204,000000,32.1502,32.5708,31.8075,32.3556,74015.709779798,0
+CNOB.US,D,20220207,000000,32.4243,32.4833,31.9352,32.1799,79352.06461036,0
+CNOB.US,D,20220208,000000,32.3654,32.8055,31.9253,32.728,162375.03641625,0
+CNOB.US,D,20220209,000000,32.8154,32.8645,31.945,32.0423,103125.41340054,0
+CNOB.US,D,20220210,000000,32.0521,32.6592,31.5334,31.8959,128907.27575057,0
+CNOB.US,D,20220211,000000,31.8075,32.6228,31.7387,32.0924,95118.845155143,0
+CNOB.US,D,20220214,000000,32.0924,32.2887,31.5227,31.7191,94199.591356593,0
+CNOB.US,D,20220215,000000,31.9548,32.6916,31.9548,32.6424,129295.13366557,0
+CNOB.US,D,20220216,000000,32.4558,33.2023,32.4558,33.1139,74457.521682978,0
+CNOB.US,D,20220217,000000,32.78,32.8978,32.2887,32.6129,110522.19977956,0
+CNOB.US,D,20220218,000000,32.4754,33.3546,32.1022,33.2122,124831.20464382,0
+CNOB.US,D,20220222,000000,33.0747,33.6248,32.8388,33.055,169526.48484904,0
+CNOB.US,D,20220223,000000,33.3301,33.4283,32.7603,32.78,89937.226290671,0
+CNOB.US,D,20220224,000000,31.8861,32.0875,31.1101,31.8173,214876.33891084,0
+CNOB.US,D,20220225,000000,32.0137,33.1139,32.0137,32.8193,116922.364377,0
+CNOB.US,D,20220228,000000,32.279,32.5148,32.1022,32.4165,137731.29781682,0
+CNOB.US,D,20220301,000000,32.3772,32.5835,31.1395,31.3949,309467.86018155,0
+CNOB.US,D,20220302,000000,32.3379,32.6473,31.6699,32.1709,162993.98028061,0
+CNOB.US,D,20220303,000000,32.4165,32.4165,31.7878,32.1612,177187.95117008,0
+CNOB.US,D,20220304,000000,31.6798,31.6847,31.0806,31.6307,280199.3485956,0
+CNOB.US,D,20220307,000000,31.5324,31.5324,30.393,30.4224,204213.80924748,0
+CNOB.US,D,20220308,000000,30.717,31.4047,30.4911,30.8351,185602.73732602,0
+CNOB.US,D,20220309,000000,31.5619,31.9156,31.2771,31.7682,213607.9111888,0
+CNOB.US,D,20220310,000000,31.3752,32.0776,31.3752,31.8566,183596.25976573,0
+CNOB.US,D,20220311,000000,31.9744,32.284,31.8173,32.0334,206473.76875222,0
+CNOB.US,D,20220314,000000,32.5933,33.0845,31.8885,32.5344,93185.663578792,0
+CNOB.US,D,20220315,000000,32.7898,32.7898,31.8467,32.1808,123471.15694187,0
+CNOB.US,D,20220316,000000,32.2103,33.0157,32.2103,32.9569,137204.99193215,0
+CNOB.US,D,20220317,000000,32.9175,33.1533,32.3772,32.9764,192933.35371955,0
+CNOB.US,D,20220318,000000,32.9469,32.9469,31.6288,31.9548,310783.11589332,0
+CNOB.US,D,20220321,000000,32.2299,32.4558,31.8566,32.3871,148225.85751699,0
+CNOB.US,D,20220322,000000,32.5933,33.055,32.3772,32.6523,158822.21719484,0
+CNOB.US,D,20220323,000000,32.6523,32.6916,31.4146,31.4735,153407.47638145,0
+CNOB.US,D,20220324,000000,31.8467,31.8467,31.3065,31.6111,146277.40594398,0
+CNOB.US,D,20220325,000000,31.7682,32.3281,31.7682,32.22,147456.24968565,0
+CNOB.US,D,20220328,000000,32.1022,32.1022,31.4342,31.7289,102886.18345297,0
+CNOB.US,D,20220329,000000,32.1512,32.3478,31.8369,32.2397,120076.12768587,0
+CNOB.US,D,20220330,000000,32.22,32.3183,31.4293,31.503,152272.4066302,0
+CNOB.US,D,20220331,000000,31.444,31.8075,31.3752,31.444,213350.35724525,0
+CNOB.US,D,20220401,000000,31.6011,31.8272,31.002,31.2771,321819.25147479,0
+CNOB.US,D,20220404,000000,31.3458,31.6208,30.9529,31.1984,171717.22036896,0
+CNOB.US,D,20220405,000000,31.0707,31.3065,30.7662,30.8448,154533.38413472,0
+CNOB.US,D,20220406,000000,30.6975,31.2181,30.6876,30.6975,214739.92694072,0
+CNOB.US,D,20220407,000000,30.9136,31.1149,30.275,30.4617,146352.73792747,0
+CNOB.US,D,20220408,000000,30.4814,30.8448,30.3045,30.393,153308.7304031,0
+CNOB.US,D,20220411,000000,30.442,31.2868,30.3045,31.1101,254582.40220944,0
+CNOB.US,D,20220412,000000,31.0904,31.4243,30.6189,30.6778,157330.84752167,0
+CNOB.US,D,20220413,000000,30.5108,30.943,30.3536,30.717,135519.18430159,0
+CNOB.US,D,20220414,000000,30.7564,30.9038,30.1375,30.2063,278059.51306454,0
+CNOB.US,D,20220418,000000,30.275,30.7858,30.0098,30.226,152422.05259741,0
+CNOB.US,D,20220419,000000,30.2849,30.9504,30.2849,30.8055,169277.07490371,0
+CNOB.US,D,20220420,000000,30.8251,31.3556,30.8251,30.9234,206551.13673527,0
+CNOB.US,D,20220421,000000,31.336,31.5609,30.1866,30.2947,182067.2241008,0
+CNOB.US,D,20220422,000000,30.2161,30.4814,29.4303,29.558,269841.20086555,0
+CNOB.US,D,20220425,000000,29.2436,29.44,28.6543,29.1258,181953.2081258,0
+CNOB.US,D,20220426,000000,29.0177,29.278,27.9764,28.0354,175170.27561224,0
+CNOB.US,D,20220427,000000,27.9862,28.217,27.6522,27.9273,157058.02358145,0
+CNOB.US,D,20220428,000000,28.7624,29.4156,27.279,28.2318,374089.46802001,0
+CNOB.US,D,20220429,000000,28.3006,28.3693,27.2102,27.3674,214330.69103042,0
+CNOB.US,D,20220502,000000,27.279,27.6719,26.5422,27.1415,229511.10370369,0
+CNOB.US,D,20220503,000000,27.0727,27.9961,26.8418,27.5835,223166.929094,0
+CNOB.US,D,20220504,000000,27.8192,28.5462,27.5147,28.4479,147382.95370171,0
+CNOB.US,D,20220505,000000,28.1042,28.1042,27.2593,27.4657,120024.20969726,0
+CNOB.US,D,20220506,000000,27.446,27.8192,26.8369,27.2102,98433.452428763,0
+CNOB.US,D,20220509,000000,26.8172,27.3969,26.67,27.2888,146260.09994778,0
+CNOB.US,D,20220510,000000,27.4557,27.78,26.7289,27.0727,124228.54877589,0
+CNOB.US,D,20220511,000000,27.1513,27.4951,26.7878,26.8468,104935.41700389,0
+CNOB.US,D,20220512,000000,26.8271,27.3625,26.1886,26.7387,108787.52815971,0
+CNOB.US,D,20220513,000000,26.8523,27.0203,26.22,26.3189,158413.80855434,0
+CNOB.US,D,20220516,000000,26.5313,26.5313,25.6865,25.8841,133435.67666189,0
+CNOB.US,D,20220517,000000,26.3583,26.7733,26.3583,26.6646,105273.15432759,0
+CNOB.US,D,20220518,000000,26.3385,26.6251,26.0324,26.1213,113583.34044572,0
+CNOB.US,D,20220519,000000,25.9039,26.1904,25.6075,25.6767,226118.03864802,0
+CNOB.US,D,20220520,000000,25.973,26.2398,25.3606,25.6767,107379.54864084,0
+CNOB.US,D,20220523,000000,26.0422,26.4078,25.6569,26.0817,100774.92447266,0
+CNOB.US,D,20220524,000000,26.3139,26.3139,25.4988,26.0224,91598.292639909,0
+CNOB.US,D,20220525,000000,26.0126,26.4472,25.7261,26.062,160119.37050428,0
+CNOB.US,D,20220526,000000,26.3385,26.9314,25.9335,26.8029,214323.8500185,0
+CNOB.US,D,20220527,000000,26.9907,27.0894,26.6745,26.961,127999.13468376,0
+CNOB.US,D,20220531,000000,26.635,27.287,26.4769,27.2277,178114.31432987,0
+CNOB.US,D,20220601,000000,27.4155,27.6229,26.6745,27.4055,232138.62172119,0
+CNOB.US,D,20220602,000000,27.4253,27.8797,27.0944,27.8501,131850.56686153,0
+CNOB.US,D,20220603,000000,27.8008,27.8008,27.2376,27.3364,138155.57896016,0
+CNOB.US,D,20220606,000000,27.4649,27.6367,27.3166,27.4353,150074.26855102,0
+CNOB.US,D,20220607,000000,27.1685,27.3759,26.9907,27.1388,85824.68708354,0
+CNOB.US,D,20220608,000000,26.9215,26.9797,26.5559,26.8523,112752.3218339,0
+CNOB.US,D,20220609,000000,26.6942,26.7041,25.9335,26.0126,151022.7027036,0
+CNOB.US,D,20220610,000000,25.5582,26.062,25.153,25.2419,290085.2154959,0
+CNOB.US,D,20220613,000000,24.8369,25.4889,24.748,24.9555,256650.12805937,0
+CNOB.US,D,20220614,000000,24.9456,25.2815,24.7579,25.0543,163970.80268205,0
+CNOB.US,D,20220615,000000,25.2519,25.568,25.0839,25.321,136028.94058815,0
+CNOB.US,D,20220616,000000,24.9258,24.9456,24.5504,24.6986,169424.55211013,0
+CNOB.US,D,20220617,000000,24.8864,25.2617,24.6591,24.9555,287513.20783133,0
+CNOB.US,D,20220621,000000,25.3012,25.6865,25.0938,25.1036,136265.79607557,0
+CNOB.US,D,20220622,000000,24.8962,25.6431,24.8666,25.1234,89056.651063464,0
+CNOB.US,D,20220623,000000,24.9653,25.0839,24.4368,24.6393,109406.99112496,0
+CNOB.US,D,20220624,000000,24.6788,25.2371,24.6788,24.916,266629.43682169,0
+CNOB.US,D,20220627,000000,25.1432,25.321,24.8171,25.1432,143568.84027073,0
+CNOB.US,D,20220628,000000,25.2321,26.1311,24.6788,24.7875,143340.08240682,0
+CNOB.US,D,20220629,000000,24.7381,24.8369,24.4121,24.4516,108751.08362137,0
+CNOB.US,D,20220630,000000,24.0861,24.506,23.8292,24.1553,204813.19121632,0
+CNOB.US,D,20220701,000000,23.9577,24.8073,23.9577,24.7282,301361.15622135,0
+CNOB.US,D,20220705,000000,24.2837,24.6393,24.2046,24.6393,105547.4613237,0
+CNOB.US,D,20220706,000000,24.4022,24.5801,24.0466,24.2837,103302.39520798,0
+CNOB.US,D,20220707,000000,24.4516,24.7579,24.0959,24.1355,105393.60647717,0
+CNOB.US,D,20220708,000000,24.1355,24.6788,23.9774,24.5801,131531.72293617,0
+CNOB.US,D,20220711,000000,24.3627,24.4812,24.1157,24.175,56841.268166803,0
+CNOB.US,D,20220712,000000,24.1059,24.3034,23.9675,23.9972,105402.71630361,0
+CNOB.US,D,20220713,000000,23.8983,24.0193,23.5822,23.7996,88629.501423775,0
+CNOB.US,D,20220714,000000,23.4341,23.6218,22.9006,23.3452,132659.31700871,0
+CNOB.US,D,20220715,000000,23.7996,24.1651,23.6118,23.9083,106984.78949516,0
+CNOB.US,D,20220718,000000,23.9577,24.3627,23.6415,23.7798,135483.36320476,0
+CNOB.US,D,20220719,000000,24.1255,24.5405,23.1179,24.4121,131273.61118706,0
+CNOB.US,D,20220720,000000,24.3133,24.4418,24.1453,24.3726,101210.17173585,0
+CNOB.US,D,20220721,000000,24.175,24.4516,24.0564,24.3726,73710.642325717,0
+CNOB.US,D,20220722,000000,24.4022,24.5504,24.0268,24.1553,65940.972576298,0
+CNOB.US,D,20220725,000000,24.3232,24.6057,24.3232,24.4418,76243.174075724,0
+CNOB.US,D,20220726,000000,24.3627,24.6986,24.2392,24.4912,61812.196793614,0
+CNOB.US,D,20220727,000000,24.5998,24.9505,24.5405,24.8271,154232.3982189,0
+CNOB.US,D,20220728,000000,25.0641,25.6767,24.3825,25.5482,147850.458697,0
+CNOB.US,D,20220729,000000,25.6075,26.2102,25.6075,26.1213,159492.81688588,0
+CNOB.US,D,20220801,000000,25.973,26.3979,25.6206,26.22,221886.01816571,0
+CNOB.US,D,20220802,000000,26.2497,26.9116,26.0916,26.714,263566.51073235,0
+CNOB.US,D,20220803,000000,26.8622,27.0994,26.4472,27.0005,191941.00645819,0
+CNOB.US,D,20220804,000000,27.0104,27.0104,26.3385,26.882,159370.34033042,0
+CNOB.US,D,20220805,000000,26.7831,27.1388,26.6745,26.8622,81168.55357034,0
+CNOB.US,D,20220808,000000,26.9215,27.3957,26.7437,26.8227,114402.21262228,0
+CNOB.US,D,20220809,000000,26.7338,26.872,26.5757,26.7634,121715.37884682,0
+CNOB.US,D,20220810,000000,27.0598,27.3858,26.9709,27.3166,73036.515169241,0
+CNOB.US,D,20220811,000000,27.5438,27.6723,27.2771,27.4451,64502.632201894,0
+CNOB.US,D,20220812,000000,27.4501,28.1008,27.1421,28.0958,86582.880101245,0
+CNOB.US,D,20220815,000000,27.8077,28.2846,27.5395,28.066,80887.790230253,0
+CNOB.US,D,20220816,000000,28.0461,28.4932,27.7084,28.3541,85376.020300022,0
+CNOB.US,D,20220817,000000,28.0958,28.1554,27.3408,27.8176,63340.511735909,0
+CNOB.US,D,20220818,000000,27.8872,27.9269,27.4799,27.8673,47169.1943327,0
+CNOB.US,D,20220819,000000,27.768,27.8872,27.152,27.3606,88088.686825707,0
+CNOB.US,D,20220822,000000,27.003,27.0328,26.7745,26.9235,65412.002537341,0
+CNOB.US,D,20220823,000000,27.0626,27.0626,26.5162,26.5261,72372.332416787,0
+CNOB.US,D,20220824,000000,26.5758,26.7795,26.2678,26.4168,59245.844787306,0
+CNOB.US,D,20220825,000000,26.4367,26.7646,26.3224,26.5857,62472.861069809,0
+CNOB.US,D,20220826,000000,26.6851,26.6851,25.9151,25.9698,52696.189469076,0
+CNOB.US,D,20220829,000000,25.7214,25.7214,25.0756,25.0955,99125.565658408,0
+CNOB.US,D,20220830,000000,25.2346,25.9649,24.9663,25.2644,71370.809896173,0
+CNOB.US,D,20220831,000000,25.4631,25.6022,24.8084,24.867,96506.508775354,0
+CNOB.US,D,20220901,000000,24.9862,25.324,24.5491,24.8769,148872.54810698,0
+CNOB.US,D,20220902,000000,24.9465,25.1849,24.3106,24.4398,69620.410234516,0
+CNOB.US,D,20220906,000000,24.6782,24.708,23.8536,24.0623,87967.900190054,0
+CNOB.US,D,20220907,000000,23.8636,24.3787,23.5655,24.3206,71111.118629521,0
+CNOB.US,D,20220908,000000,24.0722,25.0458,23.9132,24.9465,95571.418904348,0
+CNOB.US,D,20220909,000000,24.9763,25.2793,24.8869,25.0657,75153.444702674,0
+CNOB.US,D,20220912,000000,25.1253,25.4035,25.0011,25.3737,97848.246986388,0
+CNOB.US,D,20220913,000000,25.0061,25.0458,24.4994,24.708,146941.97504714,0
+CNOB.US,D,20220914,000000,24.7478,24.9167,24.4299,24.5987,170281.9792763,0
+CNOB.US,D,20220915,000000,24.5292,25.2048,24.5292,24.9465,81801.74244002,0
+CNOB.US,D,20220916,000000,24.8074,25.0359,24.41,24.9564,329317.7162181,0
+CNOB.US,D,20220919,000000,24.8173,25.4184,24.8173,25.3041,74818.26178874,0
+CNOB.US,D,20220920,000000,24.9961,25.2246,24.9067,25.1352,46059.970395296,0
+CNOB.US,D,20220921,000000,25.2246,25.632,24.8273,25.0756,80988.445759963,0
+CNOB.US,D,20220922,000000,25.1253,25.1352,24.4001,24.5093,65409.989426746,0
+CNOB.US,D,20220923,000000,24.3404,24.3404,23.6855,23.9331,75482.588284826,0
+CNOB.US,D,20220926,000000,23.9331,24.1467,23.7249,23.7642,73492.628462459,0
+CNOB.US,D,20220927,000000,23.8834,24.0722,23.2675,23.4364,59704.834002784,0
+CNOB.US,D,20220928,000000,23.496,23.943,23.3966,23.6748,76953.165573889,0
+CNOB.US,D,20220929,000000,23.4562,23.8735,22.8601,23.3768,100894.08331541,0
+CNOB.US,D,20220930,000000,23.4165,23.4562,22.8999,22.9098,140187.9890036,0
+CNOB.US,D,20221003,000000,23.0886,23.5059,22.8701,23.486,116172.58617009,0
+CNOB.US,D,20221004,000000,23.6649,24.2312,23.6649,23.9232,133377.63586342,0
+CNOB.US,D,20221005,000000,23.6649,23.8934,23.4463,23.7742,62794.958764881,0
+CNOB.US,D,20221006,000000,23.6152,23.7642,23.1185,23.2774,59772.273207689,0
+CNOB.US,D,20221007,000000,23.2178,23.2675,22.5124,22.5124,80949.190103376,0
+CNOB.US,D,20221010,000000,22.5124,22.9297,22.5124,22.6416,62522.182279367,0
+CNOB.US,D,20221011,000000,22.5124,22.9545,22.4528,22.7608,72150.890251425,0
+CNOB.US,D,20221012,000000,22.7509,22.9496,22.6316,22.7608,57535.707337533,0
+CNOB.US,D,20221013,000000,22.4031,24.251,22.4031,24.2113,129522.52907553,0
+CNOB.US,D,20221014,000000,24.3007,24.6882,23.6837,23.7642,93147.633748931,0
+CNOB.US,D,20221017,000000,24.1616,24.5193,24.0821,24.4895,158651.23281831,0
+CNOB.US,D,20221018,000000,24.8372,25.0657,24.0225,24.4001,88261.814336808,0
+CNOB.US,D,20221019,000000,24.1318,24.3901,23.804,24.261,95870.365827587,0
+CNOB.US,D,20221020,000000,24.2212,24.2709,23.2079,23.3768,77588.301966359,0
+CNOB.US,D,20221021,000000,23.6251,24.0921,23.3768,24.0027,77304.453372577,0
+CNOB.US,D,20221024,000000,24.0325,24.6584,24.0325,24.5987,85143.506026392,0
+CNOB.US,D,20221025,000000,24.6286,25.2942,24.5093,25.0259,77799.67857875,0
+CNOB.US,D,20221026,000000,25.2445,25.2644,24.4943,24.6782,103601.71706461,0
+CNOB.US,D,20221027,000000,24.7676,24.7875,23.4662,23.5457,121972.35779198,0
+CNOB.US,D,20221028,000000,23.943,25.0056,23.804,24.7279,134625.76443183,0
+CNOB.US,D,20221031,000000,24.7478,25.1253,24.3752,24.8869,134635.8299848,0
+CNOB.US,D,20221101,000000,24.9167,25.0707,24.4696,24.5491,77491.672657838,0
+CNOB.US,D,20221102,000000,24.4299,24.6981,23.9132,24.1715,100148.22584026,0
+CNOB.US,D,20221103,000000,23.8934,24.1715,23.6028,24.0821,69954.586593153,0
+CNOB.US,D,20221104,000000,24.2759,24.5491,24.1219,24.5491,97261.425248179,0
+CNOB.US,D,20221107,000000,24.3404,24.7378,24.0722,24.3007,136177.87269996,0
+CNOB.US,D,20221108,000000,24.0921,24.1417,23.6719,24.0126,115200.2537531,0
+CNOB.US,D,20221109,000000,23.8437,23.9232,23.5655,23.645,118585.29921724,0
+CNOB.US,D,20221110,000000,23.75,25.01,23.74,24.96,166809,0
+CNOB.US,D,20221111,000000,25.03,25.1523,24.6,24.87,104300,0
+CNOB.US,D,20221114,000000,24.71,25.065,24.535,24.75,170402,0
+CNOB.US,D,20221115,000000,25.12,25.7,24.8722,25.62,147835,0
+CNOB.US,D,20221116,000000,25.63,25.67,25.15,25.41,192028,0
+CNOB.US,D,20221117,000000,25.14,25.4081,24.59,24.8,76135,0
+CNOB.US,D,20221118,000000,25.33,25.47,24.975,25.2,118170,0
+CNOB.US,D,20221121,000000,25.26,26,25.055,25.96,147647,0
+CNOB.US,D,20221122,000000,26.07,26.37,25.91,26.27,194903,0
+CNOB.US,D,20221123,000000,26.27,26.54,26.175,26.19,123848,0
+CNOB.US,D,20221125,000000,26.33,26.45,26.16,26.38,45126,0
+CNOB.US,D,20221128,000000,26.12,26.31,24.93,25.57,107011,0
+CNOB.US,D,20221129,000000,25.45,25.8991,25.3493,25.69,105179,0
+CNOB.US,D,20221130,000000,25.68,26.38,25.155,26.24,184994,0
+CNOB.US,D,20221201,000000,26.53,26.55,25.72,26.08,102934,0
+CNOB.US,D,20221202,000000,25.79,26.375,25.7,26.28,128165,0
+CNOB.US,D,20221205,000000,26.22,26.22,25.485,25.82,144613,0
+CNOB.US,D,20221206,000000,25.73,25.97,25.17,25.31,149894,0
+CNOB.US,D,20221207,000000,25.34,25.62,24.879,24.93,91250,0
+CNOB.US,D,20221208,000000,25.06,25.17,24.71,24.9,120584,0
+CNOB.US,D,20221209,000000,24.85,25.16,24.51,24.95,96853,0
+CNOB.US,D,20221212,000000,24.81,24.96,24.47,24.71,188471,0
+CNOB.US,D,20221213,000000,25.24,25.49,24.615,24.8,182190,0
+CNOB.US,D,20221214,000000,24.72,24.88,24.01,24.18,161917,0
+CNOB.US,D,20221215,000000,23.88,23.969,23.3,23.49,204474,0
+CNOB.US,D,20221216,000000,23.3,23.6,23.1101,23.2,391415,0
+CNOB.US,D,20221219,000000,23.2,23.59,23.16,23.49,203869,0
+CNOB.US,D,20221220,000000,23.45,24.02,23.4,23.81,152588,0
+CNOB.US,D,20221221,000000,24.02,24.315,23.8292,24.16,139930,0
+CNOB.US,D,20221222,000000,23.86,24.31,23.6619,24.24,148541,0
+CNOB.US,D,20221223,000000,24.19,24.51,24.1,24.34,90884,0
+CNOB.US,D,20221227,000000,24.36,24.96,24.12,24.64,162424,0
+CNOB.US,D,20221228,000000,24.65,25,23.795,23.88,97961,0
+CNOB.US,D,20221229,000000,24.05,24.44,23.61,24.37,118555,0
+CNOB.US,D,20221230,000000,24.32,24.41,23.99,24.21,79652,0
+CNOB.US,D,20230103,000000,24.29,24.54,23.8,24.07,182540,0
+CNOB.US,D,20230104,000000,24.17,25.3541,24.17,24.55,110472,0
+CNOB.US,D,20230105,000000,24.42,24.42,23.825,24.24,106708,0
+CNOB.US,D,20230106,000000,24.47,25.18,24.41,25.16,103738,0
+CNOB.US,D,20230109,000000,25.24,25.5,24.995,25.31,90256,0
+CNOB.US,D,20230110,000000,25.37,25.505,25.02,25.4,137911,0
+CNOB.US,D,20230111,000000,25.52,25.74,25.41,25.69,59630,0
+CNOB.US,D,20230112,000000,25.78,26.12,25.55,25.97,127325,0
+CNOB.US,D,20230113,000000,25.54,25.86,25.355,25.69,90405,0
+CNOB.US,D,20230117,000000,25.79,25.88,25.23,25.3,237086,0
+CNOB.US,D,20230118,000000,25.22,25.22,24.155,24.18,114271,0
+CNOB.US,D,20230119,000000,24.08,24.22,23.84,24,153686,0
+CNOB.US,D,20230120,000000,24.04,24.605,23.9,24.59,209273,0
+CNOB.US,D,20230123,000000,24.67,25.11,24.65,24.92,105587,0
+CNOB.US,D,20230124,000000,24.78,24.78,24.49,24.5,73663,0
+CNOB.US,D,20230125,000000,24.39,24.56,24.08,24.43,128420,0
+CNOB.US,D,20230126,000000,24.43,24.8382,21.345,22.4,478432,0
+CNOB.US,D,20230127,000000,22.32,22.6664,22.135,22.16,117758,0
+CNOB.US,D,20230130,000000,22,23.26,21.81,22.81,247309,0
+CNOB.US,D,20230131,000000,22.8,23.77,22.8,23.77,298093,0
+CNOB.US,D,20230201,000000,23.62,24.23,23.53,23.94,155250,0
+CNOB.US,D,20230202,000000,23.74,24.51,23.7328,24.3,140364,0
+CNOB.US,D,20230203,000000,24.2,24.87,24.2,24.83,127112,0
+CNOB.US,D,20230206,000000,24.59,24.79,24.36,24.43,112132,0
+CNOB.US,D,20230207,000000,24.37,24.67,24.16,24.48,113755,0
+CNOB.US,D,20230208,000000,24.27,24.605,23.5508,24.37,83927,0
+CNOB.US,D,20230209,000000,24.42,24.83,24.09,24.28,111695,0
+CNOB.US,D,20230210,000000,24.24,24.48,23.81,23.91,107420,0
+CNOB.US,D,20230213,000000,24.02,24.265,23.82,24.1,65792,0
+CNOB.US,D,20230214,000000,23.97,24.46,23.75,24.37,197117,0
+CNOB.US,D,20230215,000000,24.21,24.55,23.65,24.55,106301,0
+CNOB.US,D,20230216,000000,24.12,24.415,23.9,24.06,140864,0
+CNOB.US,D,20230217,000000,24.21,24.41,23.945,24.38,114495,0
+CNOB.US,D,20230221,000000,24.31,24.37,24.14,24.25,227470,0
+CNOB.US,D,20230222,000000,24.39,24.6,24.25,24.55,170851,0
+CNOB.US,D,20230223,000000,24.58,24.815,23.73,24.66,107811,0
+CNOB.US,D,20230224,000000,24.47,24.89,23.925,24.48,99591,0
+CNOB.US,D,20230227,000000,24.65,24.86,24.36,24.43,94168,0
+CNOB.US,D,20230228,000000,24.43,24.56,24.25,24.25,105472,0
+CNOB.US,D,20230301,000000,24.26,24.51,24.05,24.43,156571,0
+CNOB.US,D,20230302,000000,24.22,24.31,23.93,24.13,156685,0
+CNOB.US,D,20230303,000000,24.105,24.87,24.105,24.79,150530,0
+CNOB.US,D,20230306,000000,24.73,24.82,24.07,24.12,142844,0
+CNOB.US,D,20230307,000000,24.07,24.16,23.46,23.54,111675,0
+CNOB.US,D,20230308,000000,23.59,23.7085,23.31,23.51,124154,0
+CNOB.US,D,20230309,000000,23.39,23.49,21.48,22.01,267763,0
+CNOB.US,D,20230310,000000,21.42,21.77,20.3,21.32,280050,0
+CNOB.US,D,20230313,000000,21.04,21.21,16.02,18.66,864211,0
+CNOB.US,D,20230314,000000,19.7,20.04,18.5,18.73,355654,0
+CNOB.US,D,20230315,000000,17.66,19.09,17.62,19.05,295768,0
+CNOB.US,D,20230316,000000,18.81,20.27,18.385,19.67,224796,0
+CNOB.US,D,20230317,000000,19.19,19.82,18.2,18.41,444271,0
+CNOB.US,D,20230320,000000,18.72,19.025,17.79,17.93,266054,0
+CNOB.US,D,20230321,000000,18.54,19.24,18.165,18.7,478771,0
+CNOB.US,D,20230322,000000,18.69,19.15,18.06,18.08,167041,0
+CNOB.US,D,20230323,000000,18.31,18.31,17.32,17.35,144947,0
+CNOB.US,D,20230324,000000,17.22,18.05,17.06,18,168055,0
+CNOB.US,D,20230327,000000,18.35,18.365,17.72,17.72,151483,0
+CNOB.US,D,20230328,000000,17.75,17.86,17.4,17.61,170836,0
+CNOB.US,D,20230329,000000,17.69,17.94,17.3991,17.92,183090,0
+CNOB.US,D,20230330,000000,18.05,18.08,17.45,17.56,289679,0
+CNOB.US,D,20230331,000000,17.68,17.74,17.3,17.68,311263,0
+CNOB.US,D,20230403,000000,17.65,17.96,17.39,17.76,267665,0
+CNOB.US,D,20230404,000000,17.79,17.81,17.01,17.43,206536,0
+CNOB.US,D,20230405,000000,17.14,17.57,17.14,17.51,182942,0
+CNOB.US,D,20230406,000000,17.39,17.77,17.33,17.37,168234,0
+CNOB.US,D,20230410,000000,17.35,17.55,17.17,17.31,202947,0
+CNOB.US,D,20230411,000000,17.45,17.45,16.9,16.96,181690,0
+CNOB.US,D,20230412,000000,17.14,17.14,16.45,16.47,161539,0
+CNOB.US,D,20230413,000000,16.58,17.12,16.31,16.82,218077,0
+CNOB.US,D,20230414,000000,17.04,17.06,16.24,16.34,197594,0
+CNOB.US,D,20230417,000000,16.25,16.71,16.08,16.69,188920,0
+CNOB.US,D,20230418,000000,16.69,16.69,16.04,16.11,183857,0
+CNOB.US,D,20230419,000000,16.19,16.72,16.06,16.55,310687,0
+CNOB.US,D,20230420,000000,16.38,16.565,16.25,16.4,225368,0
+CNOB.US,D,20230421,000000,16.36,16.435,16.0801,16.22,97336,0
+CNOB.US,D,20230424,000000,16.27,16.38,16.11,16.2,100648,0
+CNOB.US,D,20230425,000000,16.11,16.51,15.26,15.43,241854,0
+CNOB.US,D,20230426,000000,15.49,15.78,15.41,15.72,181136,0
+CNOB.US,D,20230427,000000,15.69,16.1,15.31,15.51,241186,0
+CNOB.US,D,20230428,000000,15.43,15.96,15.43,15.78,205352,0
+CNOB.US,D,20230501,000000,15.85,16.01,15.48,15.51,193735,0
+CNOB.US,D,20230502,000000,15.45,15.45,14.25,14.67,451288,0
+CNOB.US,D,20230503,000000,14.68,15.2,14.67,14.74,353658,0
+CNOB.US,D,20230504,000000,14.25,14.6,13.11,13.78,604969,0
+CNOB.US,D,20230505,000000,14.41,14.75,14.13,14.52,348534,0
+CNOB.US,D,20230508,000000,14.84,15.22,14.25,14.27,325354,0
+CNOB.US,D,20230509,000000,14.2,14.36,13.83,14.2,207906,0
+CNOB.US,D,20230510,000000,14.49,14.57,13.88,14.01,274829,0
+CNOB.US,D,20230511,000000,13.77,13.92,13.49,13.74,205297,0
+CNOB.US,D,20230512,000000,13.61,13.7568,13.38,13.54,206731,0
+CNOB.US,D,20230515,000000,13.58,13.9998,13.53,13.78,264325,0
+CNOB.US,D,20230516,000000,13.9,13.97,13.46,13.49,179102,0
+CNOB.US,D,20230517,000000,13.73,14.46,13.63,14.24,507266,0
+CNOB.US,D,20230518,000000,14.29,14.44,14.12,14.16,297214,0
+CNOB.US,D,20230519,000000,14.44,14.709,13.84,13.93,358936,0
+CNOB.US,D,20230522,000000,14.08,14.5,13.89,14.38,374573,0
+CNOB.US,D,20230523,000000,14.54,15.18,14.26,14.7,282012,0
+CNOB.US,D,20230524,000000,14.59,14.6,14.2601,14.29,222489,0
+CNOB.US,D,20230525,000000,14.15,14.33,13.8,13.87,218265,0
+CNOB.US,D,20230526,000000,13.84,13.98,13.61,13.94,173511,0
+CNOB.US,D,20230530,000000,14,14.005,13.59,13.75,234043,0
+CNOB.US,D,20230531,000000,13.69,13.69,13.15,13.58,361302,0
+CNOB.US,D,20230601,000000,13.77,14.1704,13.51,14.11,339563,0
+CNOB.US,D,20230602,000000,14.3,14.96,14.03,14.72,352417,0
+CNOB.US,D,20230605,000000,14.72,14.89,14.21,14.25,413462,0
+CNOB.US,D,20230606,000000,14.28,15.37,14.25,14.99,462924,0
+CNOB.US,D,20230607,000000,15.24,16.05,15.05,15.9,379473,0
+CNOB.US,D,20230608,000000,15.91,16.41,15.56,16.16,383940,0
+CNOB.US,D,20230609,000000,16.1,16.33,15.8,16.15,203493,0
+CNOB.US,D,20230612,000000,16.15,16.54,16.02,16.25,221227,0
+CNOB.US,D,20230613,000000,16.24,16.96,16.14,16.91,278710,0
+CNOB.US,D,20230614,000000,17,17.32,16.695,16.86,417967,0
+CNOB.US,D,20230615,000000,16.8,17.36,16.765,17.26,259195,0
+CNOB.US,D,20230616,000000,17.4,17.43,16.91,17.07,580950,0
+CNOB.US,D,20230620,000000,16.98,16.99,16.57,16.89,245569,0
+CNOB.US,D,20230621,000000,16.86,17.08,16.63,16.97,321383,0
+CNOB.US,D,20230622,000000,16.9,16.9,16.281,16.4,264443,0
+CNOB.US,D,20230623,000000,16.23,16.77,16.1652,16.64,975121,0
+CNOB.US,D,20230626,000000,16.895,17.1,16.65,16.95,319533,0
+CNOB.US,D,20230627,000000,16.98,17.55,16.78,17.25,367981,0
+CNOB.US,D,20230628,000000,17.12,17.12,16.55,16.74,283608,0
+CNOB.US,D,20230629,000000,16.89,17.16,16.8,17.01,214238,0
+CNOB.US,D,20230630,000000,17.09,17.09,16.58,16.59,224764,0
+CNOB.US,D,20230703,000000,16.55,16.98,16.55,16.95,108142,0
+CNOB.US,D,20230705,000000,16.79,16.83,16.37,16.55,199761,0
+CNOB.US,D,20230706,000000,16.31,16.45,15.8775,16.01,256975,0
+CNOB.US,D,20230707,000000,16.04,16.47,15.96,16.25,346824,0
+CNOB.US,D,20230710,000000,16.18,16.695,16.06,16.21,226228,0
+CNOB.US,D,20230711,000000,16.22,16.41,16.04,16.35,118452,0
+CNOB.US,D,20230712,000000,16.73,16.9275,16.61,16.76,141268,0
+CNOB.US,D,20230713,000000,16.91,17.18,16.71,17.15,165864,0
+CNOB.US,D,20230714,000000,17.3,17.3,16.74,16.94,104168,0
+CNOB.US,D,20230717,000000,16.86,17.4734,16.86,17.24,175289,0
+CNOB.US,D,20230718,000000,17.23,18.09,16.881,18.03,194431,0
+CNOB.US,D,20230719,000000,18.06,18.59,17.89,18.51,234826,0
+CNOB.US,D,20230720,000000,18.46,18.46,17.92,18.25,168066,0
+CNOB.US,D,20230721,000000,18.42,18.42,18.01,18.22,173729,0
+CNOB.US,D,20230724,000000,18.17,18.99,18.17,18.89,203237,0
+CNOB.US,D,20230725,000000,18.83,18.975,18.54,18.74,241878,0
+CNOB.US,D,20230726,000000,18.79,19.9,18.79,19.72,341801,0
+CNOB.US,D,20230727,000000,20.67,20.81,19.65,19.89,258673,0
+CNOB.US,D,20230728,000000,20.22,20.61,19.99,20.06,248765,0
+CNOB.US,D,20230731,000000,20.61,21.21,20.29,20.47,511668,0
+CNOB.US,D,20230801,000000,20.33,20.57,19.71,20.48,459132,0
+CNOB.US,D,20230802,000000,20.28,20.77,20.28,20.71,167616,0
+CNOB.US,D,20230803,000000,20.61,20.89,20.31,20.75,139089,0
+CNOB.US,D,20230804,000000,20.74,20.99,20.705,20.78,95597,0
+CNOB.US,D,20230807,000000,20.9,21.34,20.58,21.31,165775,0
+CNOB.US,D,20230808,000000,20.88,21.57,20.35,21.49,190187,0
+CNOB.US,D,20230809,000000,21.43,21.43,20.53,20.8,288346,0
+CNOB.US,D,20230810,000000,20.92,21.2597,20.79,21.01,134145,0
+CNOB.US,D,20230811,000000,20.88,21.35,20.88,21.13,105584,0
+CNOB.US,D,20230814,000000,20.85,20.875,20.37,20.56,153619,0
+CNOB.US,D,20230815,000000,20.24,20.265,19.7,19.74,164059,0
+CNOB.US,D,20230816,000000,19.74,20.01,19.44,19.45,126118,0
+CNOB.US,D,20230817,000000,19.52,19.8,19.33,19.43,133889,0
+CNOB.US,D,20230818,000000,19.22,19.7,19.18,19.47,126088,0
+CNOB.US,D,20230821,000000,19.51,19.99,19.03,19.13,120817,0
+CNOB.US,D,20230822,000000,19.1,19.13,18.5,18.71,213411,0
+CNOB.US,D,20230823,000000,18.71,19.06,18.4701,18.89,114353,0
+CNOB.US,D,20230824,000000,18.77,19.11,18.64,18.8,129373,0
+CNOB.US,D,20230825,000000,18.87,18.9706,18.28,18.54,91062,0
+CNOB.US,D,20230828,000000,18.62,19.2145,18.62,18.78,72788,0
+CNOB.US,D,20230829,000000,18.81,19.14,18.585,19.08,94076,0
+CNOB.US,D,20230830,000000,19.07,19.15,18.8,19.01,141607,0
+CNOB.US,D,20230831,000000,19.03,19.19,18.961,19.12,107012,0
+CNOB.US,D,20230901,000000,19.36,19.8478,19.29,19.64,99169,0
+CNOB.US,D,20230905,000000,19.53,19.58,19.07,19.1,100857,0
+CNOB.US,D,20230906,000000,19.1,19.3,18.6725,18.77,165496,0
+CNOB.US,D,20230907,000000,18.69,18.91,18.34,18.77,209134,0
+CNOB.US,D,20230908,000000,18.86,18.96,18.59,18.75,119641,0
+CNOB.US,D,20230911,000000,18.86,19.085,18.65,18.67,85041,0
+CNOB.US,D,20230912,000000,18.65,18.85,18.52,18.7,66569,0
+CNOB.US,D,20230913,000000,18.73,18.74,18.365,18.48,84359,0
+CNOB.US,D,20230914,000000,18.69,19.01,18.67,18.98,177955,0
+CNOB.US,D,20230915,000000,18.89,19.08,18.55,18.58,387069,0
+CNOB.US,D,20230918,000000,18.54,18.54,18.025,18.06,125297,0
+CNOB.US,D,20230919,000000,18.09,19.005,17.82,18,83356,0
+CNOB.US,D,20230920,000000,18.11,18.68,17.81,17.83,91626,0
+CNOB.US,D,20230921,000000,17.54,17.9781,17.54,17.67,78551,0
+CNOB.US,D,20230922,000000,17.71,18.38,17.495,17.58,63964,0
+CNOB.US,D,20230925,000000,17.46,18.025,17.46,17.72,66728,0
+CNOB.US,D,20230926,000000,17.56,17.86,17.35,17.52,91681,0
+CNOB.US,D,20230927,000000,17.55,17.909,17.39,17.79,118331,0
+CNOB.US,D,20230928,000000,17.76,18,17.71,17.77,73550,0
+CNOB.US,D,20230929,000000,17.93,18.125,17.69,17.83,121338,0
+CNOB.US,D,20231002,000000,17.64,17.79,17.33,17.48,112886,0
+CNOB.US,D,20231003,000000,17.42,18.3115,16.93,17.03,159475,0
+CNOB.US,D,20231004,000000,17.05,17.37,16.87,17.32,85264,0
+CNOB.US,D,20231005,000000,17.37,17.975,17.32,17.77,138259,0
+CNOB.US,D,20231006,000000,17.92,17.92,17.3731,17.53,107279,0
+CNOB.US,D,20231009,000000,17.31,17.815,17.31,17.65,91868,0
+CNOB.US,D,20231010,000000,17.74,18.11,17.6033,17.79,83439,0
+CNOB.US,D,20231011,000000,17.82,18.11,17.81,18,60898,0
+CNOB.US,D,20231012,000000,18.01,18.01,17.59,17.73,70966,0
+CNOB.US,D,20231013,000000,17.88,17.97,17.18,17.3,89822,0
+CNOB.US,D,20231016,000000,17.48,17.76,17.45,17.62,58511,0
+CNOB.US,D,20231017,000000,17.55,18.24,17.55,18.05,106066,0
+CNOB.US,D,20231018,000000,17.85,17.9,17.59,17.61,78111,0
+CNOB.US,D,20231019,000000,17.61,17.665,17.31,17.34,56509,0
+CNOB.US,D,20231020,000000,17.37,17.37,16.75,16.81,110410,0
+CNOB.US,D,20231023,000000,16.75,16.97,16.62,16.65,72462,0
+CNOB.US,D,20231024,000000,16.79,16.82,16.13,16.29,98005,0
+CNOB.US,D,20231025,000000,16.15,16.3,15.71,16.23,129895,0
+CNOB.US,D,20231026,000000,14.51,16.89,14.51,16.705,126945,0
+CNOB.US,D,20231027,000000,16.62,16.62,15.66,15.73,140927,0
+CNOB.US,D,20231030,000000,15.94,16.309,15.89,16.27,102716,0
+CNOB.US,D,20231031,000000,16.19,16.5,16.11,16.29,81729,0
+CNOB.US,D,20231101,000000,16.35,16.9,16.15,16.5,110016,0
+CNOB.US,D,20231102,000000,16.74,17.64,16.595,17.61,131429,0
+CNOB.US,D,20231103,000000,18.15,18.805,17.85,18.66,138858,0
+CNOB.US,D,20231106,000000,18.7,18.8191,18.4386,18.61,72970,0
+CNOB.US,D,20231107,000000,18.54,18.54,18.12,18.35,65863,0
+CNOB.US,D,20231108,000000,18.39,18.39,17.95,18.1,69974,0
+CNOB.US,D,20231109,000000,18.11,18.11,17.4,17.49,82206,0
+CNOB.US,D,20231110,000000,17.7,17.86,17.32,17.71,89351,0
+CNOB.US,D,20231113,000000,17.54,17.66,17.3172,17.53,49278,0
+CNOB.US,D,20231114,000000,18.16,19.1217,18.0989,19,168139,0
+CNOB.US,D,20231115,000000,19.06,19.37,18.99,19.32,143910,0
+CNOB.US,D,20231116,000000,19.25,19.25,18.795,18.82,147452,0
+CNOB.US,D,20231117,000000,19.08,19.23,18.83,19.21,108355,0
+CNOB.US,D,20231120,000000,19.2,19.635,19.105,19.53,168289,0
+CNOB.US,D,20231121,000000,19.41,19.43,19.01,19.02,129110,0
+CNOB.US,D,20231122,000000,19.34,19.34,18.9626,19.13,72272,0
+CNOB.US,D,20231124,000000,19.09,19.28,19.03,19.17,36264,0
+CNOB.US,D,20231127,000000,19.19,19.48,19.01,19.01,144731,0
+CNOB.US,D,20231128,000000,19.01,19.19,18.83,19.13,81441,0
+CNOB.US,D,20231129,000000,19.39,20.045,19.26,19.7,165304,0
+CNOB.US,D,20231130,000000,19.77,19.92,19.3265,19.66,154333,0
+CNOB.US,D,20231201,000000,19.72,20.95,19.39,20.93,199239,0
+CNOB.US,D,20231204,000000,20.76,21.26,20.5142,20.91,163032,0
+CNOB.US,D,20231205,000000,20.87,20.87,20.5,20.7,154687,0
+CNOB.US,D,20231206,000000,20.96,21.535,20.69,20.73,104525,0
+CNOB.US,D,20231207,000000,20.78,21.13,20.56,21.12,110558,0
+CNOB.US,D,20231208,000000,21.11,21.6,20.8425,21.31,79038,0
+CNOB.US,D,20231211,000000,21.34,21.527,21.09,21.13,131945,0
+CNOB.US,D,20231212,000000,21.2,21.2,20.7,20.72,103230,0
+CNOB.US,D,20231213,000000,20.72,22.42,20.63,22.32,225656,0
+CNOB.US,D,20231214,000000,23.07,23.78,22.81,23.39,258300,0
+CNOB.US,D,20231215,000000,23.5,23.63,22.81,22.99,630174,0
+CNOB.US,D,20231218,000000,23.12,23.24,22.6619,22.87,116432,0
+CNOB.US,D,20231219,000000,23.01,23.51,22.9,23.2,134413,0
+CNOB.US,D,20231220,000000,23.21,23.73,22.63,22.68,129067,0
+CNOB.US,D,20231221,000000,22.93,23.4698,22.6,22.96,115175,0
+CNOB.US,D,20231222,000000,23.15,23.56,23.15,23.29,116065,0
+CNOB.US,D,20231226,000000,23.46,23.82,23.35,23.79,91010,0
+CNOB.US,D,20231227,000000,23.8,24,23.59,23.73,179721,0
+CNOB.US,D,20231228,000000,23.67,23.86,23.42,23.51,78932,0
+CNOB.US,D,20231229,000000,23.4,23.4,22.9,22.91,123609,0
+CNOB.US,D,20240102,000000,22.69,23.37,22.69,23.01,106142,0
+CNOB.US,D,20240103,000000,22.85,22.85,22.04,22.09,96543,0
+CNOB.US,D,20240104,000000,22.17,22.61,22.15,22.49,141420,0
+CNOB.US,D,20240105,000000,22.32,23.17,22.21,23.13,252523,0
+CNOB.US,D,20240108,000000,23.1,23.52,22.975,23.46,159016,0
+CNOB.US,D,20240109,000000,23.08,23.44,22.58,23.16,203937,0
+CNOB.US,D,20240110,000000,23.05,23.49,22.95,23.13,146606,0
+CNOB.US,D,20240111,000000,22.84,23.3,22.59,23.03,137419,0
+CNOB.US,D,20240112,000000,23.35,23.53,22.71,22.72,116246,0
+CNOB.US,D,20240116,000000,22.35,22.7695,22.35,22.41,132926,0
+CNOB.US,D,20240117,000000,22.06,22.66,22.06,22.47,90135,0
+CNOB.US,D,20240118,000000,22.53,22.74,22.24,22.54,125370,0
+CNOB.US,D,20240119,000000,22.74,22.93,22.29,22.92,134732,0
+CNOB.US,D,20240122,000000,23.26,23.73,23.19,23.72,158905,0
+CNOB.US,D,20240123,000000,23.9,23.99,23.41,23.41,214768,0
+CNOB.US,D,20240124,000000,23.68,24,23.6,23.67,163416,0
+CNOB.US,D,20240125,000000,24,24.44,23.165,23.77,250814,0
+CNOB.US,D,20240126,000000,24.33,24.41,23.1,23.24,153939,0
+CNOB.US,D,20240129,000000,23.46,24.11,22.81,24.09,122440,0
+CNOB.US,D,20240130,000000,24,24.25,23.87,23.9,101456,0
+CNOB.US,D,20240131,000000,23.37,23.87,22.84,22.84,219497,0
+CNOB.US,D,20240201,000000,23.05,23.17,21.78,22.19,270639,0
+CNOB.US,D,20240202,000000,21.65,22.175,21.48,21.63,169980,0
+CNOB.US,D,20240205,000000,21.31,21.56,20.74,21.16,231837,0
+CNOB.US,D,20240206,000000,21.16,21.56,20.87,21,173551,0
+CNOB.US,D,20240207,000000,21.07,21.07,20,20.1,643488,0
+CNOB.US,D,20240208,000000,20.13,20.41,19.86,20.04,259490,0
+CNOB.US,D,20240209,000000,20.02,20.58,19.53,20.58,219571,0
+CNOB.US,D,20240212,000000,20.49,21.69,20.49,21.21,220952,0
+CNOB.US,D,20240213,000000,20.35,20.54,19.24,19.54,222133,0
+CNOB.US,D,20240214,000000,19.68,20.08,19.465,20.05,193447,0
+CNOB.US,D,20240215,000000,20.26,20.645,20.035,20.56,303803,0
+CNOB.US,D,20240216,000000,20.24,20.87,19.98,20.48,195444,0
+CNOB.US,D,20240220,000000,20.16,20.69,20.16,20.39,161131,0
+CNOB.US,D,20240221,000000,20.21,20.38,19.92,20.18,128749,0
+CNOB.US,D,20240222,000000,20.12,20.21,19.79,19.96,180126,0
+CNOB.US,D,20240223,000000,19.92,20.39,19.75,20.19,129699,0
+CNOB.US,D,20240226,000000,20.09,20.16,19.7,19.89,134984,0
+CNOB.US,D,20240227,000000,19.99,20.1,19.76,19.9,157666,0
+CNOB.US,D,20240228,000000,19.75,19.965,19.65,19.7,138106,0
+CNOB.US,D,20240229,000000,20.16,20.31,19.68,19.79,178335,0
+CNOB.US,D,20240301,000000,19.74,19.8899,19.1,19.68,141740,0
+CNOB.US,D,20240304,000000,19.54,20.18,19.25,19.31,128676,0
+CNOB.US,D,20240305,000000,19.28,19.89,19.28,19.7,263385,0
+CNOB.US,D,20240306,000000,19.77,20.34,19.22,19.7,454377,0
+CNOB.US,D,20240307,000000,20.06,20.1,19.52,19.67,200109,0
+CNOB.US,D,20240308,000000,20.02,20.09,19.405,19.62,153390,0
+CNOB.US,D,20240311,000000,19.64,20.77,19.55,20.02,192891,0
+CNOB.US,D,20240312,000000,19.95,20.5875,19.45,19.83,162041,0
+CNOB.US,D,20240313,000000,19.77,20.07,19.35,19.49,94380,0
+CNOB.US,D,20240314,000000,19.4,19.88,18.68,18.82,175522,0
+CNOB.US,D,20240315,000000,18.75,19.275,18.75,18.9,444115,0
+CNOB.US,D,20240318,000000,18.87,19.22,18.7,18.76,127580,0
+CNOB.US,D,20240319,000000,18.72,19.01,18.39,18.67,82973,0
+CNOB.US,D,20240320,000000,18.56,19.78,18.45,19.57,178957,0
+CNOB.US,D,20240321,000000,19.68,19.74,19.37,19.51,154178,0
+CNOB.US,D,20240322,000000,19.6,19.6,18.74,19.01,141206,0
+CNOB.US,D,20240325,000000,19.1,19.33,18.85,18.98,113009,0
+CNOB.US,D,20240326,000000,19.05,19.06,18.62,18.68,115728,0
+CNOB.US,D,20240327,000000,18.79,19.36,18.79,19.36,236466,0
+CNOB.US,D,20240328,000000,19.4,19.55,19.11,19.5,263517,0
+CNOB.US,D,20240401,000000,19.63,19.63,18.92,19.05,99387,0
+CNOB.US,D,20240402,000000,18.76,18.95,18.535,18.74,123300,0
+CNOB.US,D,20240403,000000,18.6,18.86,18.4509,18.85,161634,0
+CNOB.US,D,20240404,000000,19.06,19.22,18.6105,18.68,130334,0
+CNOB.US,D,20240405,000000,18.57,18.995,18.54,18.69,91731,0
+CNOB.US,D,20240408,000000,19.345,19.345,18.76,18.99,124234,0
+CNOB.US,D,20240409,000000,18.99,19.33,18.92,19.19,130901,0
+CNOB.US,D,20240410,000000,18.66,18.7,17.78,18,177617,0
+CNOB.US,D,20240411,000000,18.1,18.1,17.76,18,112886,0
+CNOB.US,D,20240412,000000,17.78,17.98,17.69,17.86,159592,0
+CNOB.US,D,20240415,000000,17.95,18.15,17.605,17.87,129299,0
+CNOB.US,D,20240416,000000,17.72,18.05,17.57,17.91,132631,0
+CNOB.US,D,20240417,000000,18.12,18.26,17.98,18,112716,0
+CNOB.US,D,20240418,000000,17.99,18.25,17.91,18.1,108554,0
+CNOB.US,D,20240419,000000,18.01,18.795,17.8,18.63,184035,0
+CNOB.US,D,20240422,000000,18.65,19.08,18.65,18.88,95211,0
+CNOB.US,D,20240423,000000,18.91,19.58,18.91,19.41,98379,0
+CNOB.US,D,20240424,000000,19.18,19.76,19.12,19.73,125172,0
+CNOB.US,D,20240425,000000,19.14,19.515,18.31,18.46,168050,0
+CNOB.US,D,20240426,000000,18.45,18.6,18.27,18.3,93468,0
+CNOB.US,D,20240429,000000,18.54,18.82,18.22,18.26,164804,0
+CNOB.US,D,20240430,000000,18.07,18.24,17.74,17.91,133642,0
+CNOB.US,D,20240501,000000,18.01,18.86,18.01,18.55,209309,0
+CNOB.US,D,20240502,000000,18.76,19.04,18.63,19.04,123892,0
+CNOB.US,D,20240503,000000,19.44,19.53,19.2042,19.49,115706,0
+CNOB.US,D,20240506,000000,19.61,19.77,19.454,19.69,92968,0
+CNOB.US,D,20240507,000000,19.74,19.89,19.62,19.63,124568,0
+CNOB.US,D,20240508,000000,19.44,19.96,19.35,19.89,106654,0
+CNOB.US,D,20240509,000000,19.91,20.0417,19.77,20.01,144520,0
+CNOB.US,D,20240510,000000,20.02,20.26,19.89,20.15,118905,0
+CNOB.US,D,20240513,000000,20.34,20.75,19.864,19.89,115957,0
+CNOB.US,D,20240514,000000,19.99,20.01,19.725,19.8,82217,0
+CNOB.US,D,20240515,000000,20.1,20.31,19.86,20.31,120455,0
+CNOB.US,D,20240516,000000,20.2,20.7,20.195,20.63,139333,0
+CNOB.US,D,20240517,000000,20.73,21.34,20.73,21.12,123972,0
+CNOB.US,D,20240520,000000,21.1,21.23,20.7,20.7,192796,0
+CNOB.US,D,20240521,000000,20.62,20.9,20.62,20.79,81636,0
+CNOB.US,D,20240522,000000,20.7,21.03,20.3925,20.79,190436,0
+CNOB.US,D,20240523,000000,20.9,20.9,20.21,20.26,328526,0
+CNOB.US,D,20240524,000000,20.39,20.5,20.01,20.22,101409,0
+CNOB.US,D,20240528,000000,20.14,20.15,19.19,19.28,100006,0
+CNOB.US,D,20240529,000000,18.87,19.445,18.39,18.43,179183,0
+CNOB.US,D,20240530,000000,18.74,19.09,18.444,18.91,121190,0
+CNOB.US,D,20240531,000000,18.82,19.06,18.51,18.64,172869,0
+CNOB.US,D,20240603,000000,19.02,19.2099,18.15,18.24,146664,0
+CNOB.US,D,20240604,000000,18.09,18.09,17.73,17.83,88798,0
+CNOB.US,D,20240605,000000,18.03,18.09,17.7532,18.02,103064,0
+CNOB.US,D,20240606,000000,17.98,18.14,17.735,17.96,83056,0
+CNOB.US,D,20240607,000000,17.61,18.25,17.61,18.08,141490,0
+CNOB.US,D,20240610,000000,17.96,18.065,17.6,17.95,126988,0
+CNOB.US,D,20240611,000000,17.89,17.97,17.69,17.86,151301,0
+CNOB.US,D,20240612,000000,18.47,18.85,17.95,18.16,139587,0
+CNOB.US,D,20240613,000000,18.12,18.12,17.53,17.85,168864,0
+CNOB.US,D,20240614,000000,17.63,17.76,17.16,17.36,194253,0
+CNOB.US,D,20240617,000000,17.25,17.72,17.07,17.72,181195,0
+CNOB.US,D,20240618,000000,17.65,17.885,17.47,17.65,124541,0
+CNOB.US,D,20240620,000000,17.49,17.84,17.33,17.63,121018,0
+CNOB.US,D,20240621,000000,17.66,17.6948,17.37,17.45,381055,0
+CNOB.US,D,20240624,000000,17.59,18.13,17.38,17.79,187465,0
+CNOB.US,D,20240625,000000,17.66,17.79,17.5,17.5,114910,0
+CNOB.US,D,20240626,000000,17.5,18,17.44,17.77,149486,0
+CNOB.US,D,20240627,000000,17.82,17.96,17.66,17.94,134746,0
+CNOB.US,D,20240628,000000,18.14,19.01,18.14,18.89,593701,0
+CNOB.US,D,20240701,000000,18.81,19.11,18.66,19.08,237652,0
+CNOB.US,D,20240702,000000,19.1,19.26,18.9,19.22,213044,0
+CNOB.US,D,20240703,000000,19.25,19.3,18.59,18.59,76029,0
+CNOB.US,D,20240705,000000,18.55,18.618,18,18.2,149915,0
+CNOB.US,D,20240708,000000,18.3,18.42,18.11,18.2,111022,0
+CNOB.US,D,20240709,000000,18.2,18.55,17.98,18.51,242248,0
+CNOB.US,D,20240710,000000,18.58,19.03,18.48,19.02,152884,0
+CNOB.US,D,20240711,000000,19.62,20.26,19.395,20.13,402939,0
+CNOB.US,D,20240712,000000,20.3,20.43,19.89,19.92,189470,0
+CNOB.US,D,20240715,000000,20.38,21,20.155,20.72,338530,0
+CNOB.US,D,20240716,000000,21,21.92,20.81,21.79,238757,0
+CNOB.US,D,20240717,000000,21.51,22.71,21.51,22.69,312428,0
+CNOB.US,D,20240718,000000,22.44,23.1,22.02,22.19,207953,0
+CNOB.US,D,20240719,000000,22.22,22.8,22.07,22.3,136459,0
+CNOB.US,D,20240722,000000,22.09,22.73,21.73,22.7,172233,0
+CNOB.US,D,20240723,000000,22.43,23.96,22.43,23.9,332078,0
+CNOB.US,D,20240724,000000,23.71,24.18,23.23,23.24,335408,0
+CNOB.US,D,20240725,000000,24.21,25.41,23.145,24.37,282699,0
+CNOB.US,D,20240726,000000,25.2,25.53,24.55,24.92,164304,0
+CNOB.US,D,20240729,000000,25.27,25.27,24.05,24.05,348102,0
+CNOB.US,D,20240730,000000,24.09,24.43,24.03,24.3,262761,0
+CNOB.US,D,20240731,000000,24.27,25.09,23.905,24.22,268430,0
+CNOB.US,D,20240801,000000,24.2,24.21,22.47,23,406244,0
+CNOB.US,D,20240802,000000,21.87,22.08,21.46,21.88,208302,0
+CNOB.US,D,20240805,000000,20.53,21.5,20.08,21.31,330677,0
+CNOB.US,D,20240806,000000,21.29,21.88,21.1,21.68,186473,0
+CNOB.US,D,20240807,000000,22.06,22.32,21.71,21.75,182616,0
+CNOB.US,D,20240808,000000,22.15,22.28,21.76,22.25,137615,0
+CNOB.US,D,20240809,000000,22.18,22.26,21.51,21.73,137902,0
+CNOB.US,D,20240812,000000,21.99,22.1,21.17,21.25,102340,0
+CNOB.US,D,20240813,000000,21.57,21.92,21.15,21.85,148183,0
+CNOB.US,D,20240814,000000,21.96,21.96,21.23,21.5,73331,0
+CNOB.US,D,20240815,000000,21.97,22.485,21.86,22.18,112859,0
+CNOB.US,D,20240816,000000,22.15,22.875,22.15,22.7,106594,0
+CNOB.US,D,20240819,000000,22.73,22.92,22.5,22.92,72828,0
+CNOB.US,D,20240820,000000,22.8,22.8,22.381,22.56,97017,0
+CNOB.US,D,20240821,000000,22.82,23.07,22.5,23.03,112372,0
+CNOB.US,D,20240822,000000,23.04,23.71,23.04,23.56,274424,0
+CNOB.US,D,20240823,000000,23.8,25.45,23.63,25.31,181054,0
+CNOB.US,D,20240826,000000,25.6,25.71,24.77,24.94,254574,0
+CNOB.US,D,20240827,000000,24.75,25,24.4,24.51,72879,0
+CNOB.US,D,20240828,000000,24.33,24.96,24.33,24.72,70680,0
+CNOB.US,D,20240829,000000,24.94,24.96,24.46,24.74,82512,0
+CNOB.US,D,20240830,000000,24.93,25.0975,24.61,25,120792,0
+CNOB.US,D,20240903,000000,24.81,25.4,24.085,24.42,230934,0
+CNOB.US,D,20240904,000000,24.28,24.45,23.54,23.97,191039,0
+CNOB.US,D,20240905,000000,24.3,25.1,23.92,25,609049,0
+CNOB.US,D,20240906,000000,25.08,25.23,24.35,24.44,360866,0
+CNOB.US,D,20240909,000000,24.47,24.56,23.99,24.05,209208,0
+CNOB.US,D,20240910,000000,24.17,24.5,23.85,24.37,146129,0
+CNOB.US,D,20240911,000000,24.22,24.4,23.43,24.27,199340,0
+CNOB.US,D,20240912,000000,24.46,24.46,24.06,24.25,141685,0
+CNOB.US,D,20240913,000000,24.69,24.78,24.115,24.69,134906,0
+CNOB.US,D,20240916,000000,24.82,25.11,24.38,24.79,147899,0
+CNOB.US,D,20240917,000000,25.11,25.79,24.905,25.09,194634,0
+CNOB.US,D,20240918,000000,25.18,26.53,24.67,25.5,290566,0
+CNOB.US,D,20240919,000000,26.21,26.47,25.58,26.25,176884,0
+CNOB.US,D,20240920,000000,26.06,26.18,25.24,25.46,779786,0
+CNOB.US,D,20240923,000000,25.62,25.7,24.9,25.06,178480,0
+CNOB.US,D,20240924,000000,25.02,25.34,24.68,24.74,193378,0
+CNOB.US,D,20240925,000000,24.71,24.71,24.32,24.33,124556,0
+CNOB.US,D,20240926,000000,24.74,24.74,24.22,24.31,154934,0
+CNOB.US,D,20240927,000000,24.61,24.61,24.1,24.48,253884,0
+CNOB.US,D,20240930,000000,24.42,25.15,24.42,25.05,160995,0
+CNOB.US,D,20241001,000000,24.94,24.94,24,24.23,229736,0
+CNOB.US,D,20241002,000000,24.19,24.67,24.13,24.41,280659,0
+CNOB.US,D,20241003,000000,24.17,24.685,24.04,24.41,185872,0
+CNOB.US,D,20241004,000000,24.98,25.16,24.71,25.08,143264,0
+CNOB.US,D,20241007,000000,24.92,25.05,24.71,24.94,146209,0
+CNOB.US,D,20241008,000000,24.94,24.97,24.43,24.61,189733,0
+CNOB.US,D,20241009,000000,24.55,25.14,24.55,24.95,194666,0
+CNOB.US,D,20241010,000000,24.67,24.88,24.45,24.86,142520,0
+CNOB.US,D,20241011,000000,25,26.06,24.84,25.72,145851,0
+CNOB.US,D,20241014,000000,25.72,25.96,25.39,25.78,127635,0
+CNOB.US,D,20241015,000000,25.6,27.13,25.52,26.47,208722,0
+CNOB.US,D,20241016,000000,26.83,27.1,26.49,26.52,247650,0
+CNOB.US,D,20241017,000000,26.53,26.75,26.26,26.68,194018,0
+CNOB.US,D,20241018,000000,26.74,26.74,26.1,26.14,152270,0
+CNOB.US,D,20241021,000000,26.25,26.25,25.26,25.38,222147,0
+CNOB.US,D,20241022,000000,25.27,25.72,25.26,25.61,189668,0
+CNOB.US,D,20241023,000000,25.41,25.76,25.09,25.45,131444,0
+CNOB.US,D,20241024,000000,25,25.23,23.71,24.62,452685,0
+CNOB.US,D,20241025,000000,24.86,24.86,24.14,24.21,216990,0
+CNOB.US,D,20241028,000000,24.39,25.08,24.34,24.87,209964,0
+CNOB.US,D,20241029,000000,24.68,24.92,24.51,24.56,158952,0
+CNOB.US,D,20241030,000000,24.57,25.46,24.57,24.71,143460,0
+CNOB.US,D,20241031,000000,24.79,24.79,24.24,24.24,214719,0
+CNOB.US,D,20241101,000000,24.49,24.585,24.215,24.35,125831,0
+CNOB.US,D,20241104,000000,24.16,24.395,23.7667,24.14,213182,0
+CNOB.US,D,20241105,000000,24.18,24.91,24.14,24.89,184221,0
+CNOB.US,D,20241106,000000,27,28.995,26.96,28.6,782934,0
+CNOB.US,D,20241107,000000,28.28,28.47,26.84,26.91,290026,0
+CNOB.US,D,20241108,000000,26.91,27.39,26.71,26.99,198516,0
+CNOB.US,D,20241111,000000,27.68,28.455,27.35,28.39,331057,0
+CNOB.US,D,20241112,000000,28.34,28.96,28.14,28.26,303080,0
+CNOB.US,D,20241113,000000,28.6,29.02,27.73,27.79,195155,0
+CNOB.US,D,20241114,000000,27.81,27.87,27.27,27.58,123874,0
+CNOB.US,D,20241115,000000,27.65,27.785,26.78,27.09,183703,0
+CNOB.US,D,20241118,000000,27.11,27.475,26.95,27.16,171428,0
+CNOB.US,D,20241119,000000,26.67,27.03,26.665,26.88,91289,0
+CNOB.US,D,20241120,000000,26.78,27.005,26.33,26.58,123583,0
+CNOB.US,D,20241121,000000,26.87,27.41,26.72,27.25,133131,0
+CNOB.US,D,20241122,000000,27.34,28.02,27.23,27.83,228457,0
+CNOB.US,D,20241125,000000,28.22,29.31,27.99,28.66,264098,0
+CNOB.US,D,20241126,000000,28.47,28.47,27.84,27.84,127952,0
+CNOB.US,D,20241127,000000,28.18,28.37,27.71,27.75,123709,0
+CNOB.US,D,20241129,000000,28.08,28.235,27.29,27.5,135494,0
+CNOB.US,D,20241202,000000,27.5,27.71,27.015,27.41,181629,0
+CNOB.US,D,20241203,000000,27.4,27.515,26.89,26.95,144526,0
+CNOB.US,D,20241204,000000,27.01,27.69,26.94,27.67,138007,0
+CNOB.US,D,20241205,000000,27.73,28.16,27.11,27.15,160820,0
+CNOB.US,D,20241206,000000,27.42,27.42,26.85,27.06,125143,0
+CNOB.US,D,20241209,000000,27.08,27.29,26.47,26.49,174916,0
+CNOB.US,D,20241210,000000,26.68,26.98,26.17,26.41,167428,0
+CNOB.US,D,20241211,000000,26.57,27.03,26.38,26.64,260544,0
+CNOB.US,D,20241212,000000,26.61,26.825,26.11,26.12,136102,0
+CNOB.US,D,20241213,000000,25.89,26.09,25.625,25.96,187690,0
+CNOB.US,D,20241216,000000,25.91,26.52,25.79,26.41,216608,0
+CNOB.US,D,20241217,000000,26.25,26.65,25.47,25.58,224943,0
+CNOB.US,D,20241218,000000,25.93,25.99,23.505,23.76,338194,0
+CNOB.US,D,20241219,000000,24.08,24.68,23.14,23.19,344455,0
+CNOB.US,D,20241220,000000,23.01,23.85,22.93,23.25,647369,0
+CNOB.US,D,20241223,000000,23.06,23.32,22.92,23.04,147487,0
+CNOB.US,D,20241224,000000,23.04,23.31,22.6701,23.08,120241,0
+CNOB.US,D,20241226,000000,22.83,23.16,22.76,23.09,122424,0
+CNOB.US,D,20241227,000000,22.99,23.2,22.51,22.65,182232,0
+CNOB.US,D,20241230,000000,22.51,22.815,22.39,22.7,159143,0
+CNOB.US,D,20241231,000000,22.85,23.13,22.73,22.91,220854,0
+CNOB.US,D,20250102,000000,23.08,23.34,22.46,22.53,192085,0
+CNOB.US,D,20250103,000000,22.69,23.19,22.12,23.18,160249,0
+CNOB.US,D,20250106,000000,23.24,23.71,23.04,23.08,157755,0
+CNOB.US,D,20250107,000000,23.16,23.25,22.16,22.39,379188,0
+CNOB.US,D,20250108,000000,22.16,22.61,21.92,22.49,169875,0
+CNOB.US,D,20250110,000000,22,22.085,21.31,21.51,239367,0
+CNOB.US,D,20250113,000000,21.22,21.87,21.22,21.84,175823,0
+CNOB.US,D,20250114,000000,22.04,22.54,21.76,22.53,199959,0
+CNOB.US,D,20250115,000000,23.55,23.55,22.8,23.12,126200,0
+CNOB.US,D,20250116,000000,23.12,23.155,22.54,22.77,161450,0
+CNOB.US,D,20250117,000000,22.98,23.12,22.63,22.98,121210,0
+CNOB.US,D,20250121,000000,23.26,23.43,22.935,23.23,163219,0
+CNOB.US,D,20250122,000000,23.04,23.13,22.78,23.08,208799,0
+CNOB.US,D,20250123,000000,23,23.24,22.8752,23.1,203872,0
+CNOB.US,D,20250124,000000,22.96,23.48,22.72,23.22,154256,0
+CNOB.US,D,20250127,000000,23.25,24.015,23.25,23.94,321705,0
+CNOB.US,D,20250128,000000,23.75,24.04,23.505,23.71,204533,0
+CNOB.US,D,20250129,000000,23.58,24.8,23.495,23.83,231133,0
+CNOB.US,D,20250130,000000,25.03,25.62,24.5792,25.07,327889,0
+CNOB.US,D,20250131,000000,24.97,25.705,24.91,25.34,346574,0
+CNOB.US,D,20250203,000000,24.68,25.55,24.33,25.22,264794,0
+CNOB.US,D,20250204,000000,25.18,26.316,25.125,26.27,201366,0
+CNOB.US,D,20250205,000000,26.46,26.534,25.985,26.44,162457,0
+CNOB.US,D,20250206,000000,26.05,27.07,25.74,26.96,164585,0
+CNOB.US,D,20250207,000000,27.02,27.14,26.52,26.95,250127,0
+CNOB.US,D,20250210,000000,27.05,27.25,26.66,26.95,230144,0
+CNOB.US,D,20250211,000000,26.75,27.77,26.68,27.55,252453,0
+CNOB.US,D,20250212,000000,27.11,27.31,26.845,26.86,270789,0
+CNOB.US,D,20250213,000000,27.11,27.15,26.69,26.98,148017,0
+CNOB.US,D,20250214,000000,27.12,27.46,26.56,26.86,113076,0
+CNOB.US,D,20250218,000000,26.73,27.0775,26.58,26.87,154402,0
+CNOB.US,D,20250219,000000,26.55,26.7,26.15,26.46,100615,0
+CNOB.US,D,20250220,000000,26.45,26.45,25.74,25.9,129790,0
+CNOB.US,D,20250221,000000,26.23,26.46,25.2,25.22,150241,0
+CNOB.US,D,20250224,000000,25.52,25.57,24.82,24.84,162129,0
+CNOB.US,D,20250225,000000,25.06,25.75,24.95,25.16,291955,0
+CNOB.US,D,20250226,000000,25.22,25.8,24.7,24.86,151742,0
+CNOB.US,D,20250227,000000,24.74,25.19,24.36,25.16,146042,0
+CNOB.US,D,20250228,000000,25.37,25.58,25.18,25.53,185943,0
+CNOB.US,D,20250303,000000,25.55,25.79,25.12,25.24,183588,0
+CNOB.US,D,20250304,000000,24.95,25.3,24.185,24.39,170260,0
+CNOB.US,D,20250305,000000,24.42,24.5,23.85,24.19,160462,0
+CNOB.US,D,20250306,000000,23.87,24.08,23.66,23.86,139482,0
+CNOB.US,D,20250307,000000,23.84,24.09,23.4428,23.98,119677,0
+CNOB.US,D,20250310,000000,23.58,23.73,22.92,22.97,167510,0
+CNOB.US,D,20250311,000000,23.03,23.1655,22.4,22.55,246413,0
+CNOB.US,D,20250312,000000,22.67,23.09,22.45,22.87,139602,0
+CNOB.US,D,20250313,000000,22.94,23.115,22.74,22.91,149876,0
+CNOB.US,D,20250314,000000,23.15,23.89,23.15,23.33,140457,0
+CNOB.US,D,20250317,000000,23.28,23.54,23.23,23.52,116376,0
+CNOB.US,D,20250318,000000,23.46,23.7,23.2,23.64,124208,0
+CNOB.US,D,20250319,000000,23.64,24.21,23.52,24.01,191922,0
+CNOB.US,D,20250320,000000,23.73,24.225,23.59,23.59,108689,0
+CNOB.US,D,20250321,000000,23.43,23.79,23.03,23.55,433471,0
+CNOB.US,D,20250324,000000,24.05,24.24,23.845,24.1,121254,0
+CNOB.US,D,20250325,000000,24.12,24.1425,23.72,23.73,140624,0
+CNOB.US,D,20250326,000000,24.37,25.4,24.31,24.56,346727,0
+CNOB.US,D,20250327,000000,24.44,24.73,24.1832,24.51,143923,0
+CNOB.US,D,20250328,000000,24.34,24.545,24.01,24.2,268611,0
+CNOB.US,D,20250331,000000,23.23,24.4,23.05,24.31,287563,0
+CNOB.US,D,20250401,000000,24.24,24.52,23.975,24.21,140950,0
+CNOB.US,D,20250402,000000,23.32,24.24,23.15,24.16,175230,0
+CNOB.US,D,20250403,000000,23.01,23.26,21.76,21.8,288692,0
+CNOB.US,D,20250404,000000,21.01,21.87,20.7,21.61,305966,0
+CNOB.US,D,20250407,000000,21,22.92,20.83,21.8,363836,0
+CNOB.US,D,20250408,000000,22.51,22.75,21,21.29,188997,0
+CNOB.US,D,20250409,000000,21.12,23.22,20.68,22.62,324034,0
+CNOB.US,D,20250410,000000,22.25,22.39,20.75,21.17,268753,0
+CNOB.US,D,20250411,000000,20.88,21.2,20.61,20.95,189067,0
+CNOB.US,D,20250414,000000,21.35,21.55,20.75,21.23,167481,0
+CNOB.US,D,20250415,000000,21.23,21.9357,21.23,21.56,119829,0
+CNOB.US,D,20250416,000000,21.37,21.65,21.09,21.4,173640,0
+CNOB.US,D,20250417,000000,21.38,21.78,21.38,21.56,175258,0
+CNOB.US,D,20250421,000000,21.31,21.46,21.0903,21.38,221734,0
+CNOB.US,D,20250422,000000,21.62,22.19,21.37,22.07,135587,0
+CNOB.US,D,20250423,000000,22.71,23.205,22.2,22.35,209771,0
+CNOB.US,D,20250424,000000,22.38,23.15,22.09,22.8,291777,0
+CNOB.US,D,20250425,000000,22.5,22.82,21.87,22.39,297150,0
+CNOB.US,D,20250428,000000,22.53,23.16,22.215,22.82,297938,0
+CNOB.US,D,20250429,000000,22.79,23.04,22.66,22.74,232596,0
+CNOB.US,D,20250430,000000,22.31,22.77,21.99,22.53,196852,0
+CNOB.US,D,20250501,000000,22.53,23,22.315,22.75,196052,0
+CNOB.US,D,20250502,000000,23.12,23.76,23,23.67,224564,0
+CNOB.US,D,20250505,000000,24.05,24.35,23.25,23.57,213457,0
+CNOB.US,D,20250506,000000,23.75,24.17,22.93,23.2,206358,0
+CNOB.US,D,20250507,000000,23.53,23.67,23.2711,23.45,176220,0
+CNOB.US,D,20250508,000000,23.67,24.36,23.5222,24.16,199224,0
+CNOB.US,D,20250509,000000,24.17,24.263,23.82,24,164028,0
+CNOB.US,D,20250512,000000,25,25.38,24.585,24.62,151525,0
+CNOB.US,D,20250513,000000,24.98,25.45,24.51,24.78,214131,0
+CNOB.US,D,20250514,000000,24.64,24.75,24.42,24.47,96738,0
+CNOB.US,D,20250515,000000,24.35,24.575,24.25,24.47,92840,0
+CNOB.US,D,20250516,000000,24.4,24.4,23.945,24.01,122685,0
+CNOB.US,D,20250519,000000,23.55,23.92,23.51,23.91,116106,0
+CNOB.US,D,20250520,000000,23.89,24.075,23.79,23.86,107353,0
+CNOB.US,D,20250521,000000,23.53,23.73,22.88,22.91,150017,0
+CNOB.US,D,20250522,000000,22.75,23.03,22.63,22.64,117590,0
+CNOB.US,D,20250523,000000,22.08,22.88,22.08,22.79,179800,0
+CNOB.US,D,20250527,000000,23.03,23.745,22.8,23.21,165408,0
+CNOB.US,D,20250528,000000,23.15,23.49,22.76,22.84,236722,0
+CNOB.US,D,20250529,000000,22.89,23.1,22.61,22.87,195118,0
+CNOB.US,D,20250530,000000,22.8,23.33,22.75,22.97,399230,0
+CNOB.US,D,20250602,000000,22.88,22.95,22.18,22.41,426297,0
+CNOB.US,D,20250603,000000,22.42,23.01,22.4,22.62,365414,0
+CNOB.US,D,20250604,000000,22.68,22.82,22.4,22.67,438274,0
+CNOB.US,D,20250605,000000,22.68,22.76,22.36,22.56,348897,0
+CNOB.US,D,20250606,000000,22.87,23.17,22.71,23.02,203171,0
+CNOB.US,D,20250609,000000,23.05,23.3424,22.86,23.15,291119,0
+CNOB.US,D,20250610,000000,23.27,23.8,23.15,23.42,256915,0
+CNOB.US,D,20250611,000000,23.55,23.74,23.2,23.3,311460,0
+CNOB.US,D,20250612,000000,23.13,23.36,22.87,23.08,332365,0
+CNOB.US,D,20250613,000000,22.71,23.05,22.18,22.28,419463,0
+CNOB.US,D,20250616,000000,22.55,23.285,22.175,22.37,374012,0
+CNOB.US,D,20250617,000000,22.17,22.39,21.82,21.89,259300,0
+CNOB.US,D,20250618,000000,21.86,22.29,21.83,21.9,282368,0
+CNOB.US,D,20250620,000000,22.24,22.327,21.82,21.99,418656,0
+CNOB.US,D,20250623,000000,21.92,22.74,21.79,22.72,273052,0
+CNOB.US,D,20250624,000000,22.9,23.33,22.9,22.99,198127,0
+CNOB.US,D,20250625,000000,22.97,22.97,22.54,22.57,282159,0
+CNOB.US,D,20250626,000000,22.69,23.17,22.6527,23.14,244907,0
+CNOB.US,D,20250627,000000,23.16,23.43,23.02,23.4,846840,0
+CNOB.US,D,20250630,000000,23.5,23.6,23.14,23.16,235612,0
+CNOB.US,D,20250701,000000,23.04,24.52,23.04,24.06,327691,0
+CNOB.US,D,20250702,000000,24.1,24.76,23.9901,24.7,305716,0
+CNOB.US,D,20250703,000000,24.75,25.2,24.75,25.01,99998,0
+CNOB.US,D,20250707,000000,24.75,25.25,24.53,24.57,217350,0
+CNOB.US,D,20250708,000000,24.65,25.11,24.6,24.66,292087,0
+CNOB.US,D,20250709,000000,24.82,24.87,24.53,24.82,301195,0
+CNOB.US,D,20250710,000000,24.82,25.42,24.74,25.31,325930,0
+CNOB.US,D,20250711,000000,25.12,25.1899,24.81,24.84,252524,0
+CNOB.US,D,20250714,000000,24.76,25.12,24.76,25.11,175996,0
+CNOB.US,D,20250715,000000,25.01,25.14,24.595,24.7,355865,0
+CNOB.US,D,20250716,000000,24.84,25.12,24.43,25.04,384334,0
+CNOB.US,D,20250717,000000,25.02,25.53,25,25.39,227589,0
+CNOB.US,D,20250718,000000,25.59,25.6,25.03,25.13,207511,0
+CNOB.US,D,20250721,000000,25.19,25.51,24.9,24.93,211085,0
+CNOB.US,D,20250722,000000,24.95,25.28,24.86,25.1,293278,0
+CNOB.US,D,20250723,000000,25.32,25.32,24.55,24.91,250135,0
+CNOB.US,D,20250724,000000,24.86,24.97,24.245,24.35,475034,0
+CNOB.US,D,20250725,000000,24.33,24.37,23.73,24.25,428463,0
+CNOB.US,D,20250728,000000,24.25,24.72,23.99,24.52,377090,0
+CNOB.US,D,20250729,000000,24.41,24.65,23.33,23.48,778837,0
+CNOB.US,D,20250730,000000,23.66,23.8725,23.08,23.29,480908,0
+CNOB.US,D,20250731,000000,23.1,23.242,22.68,23.03,620285,0
+CNOB.US,D,20250801,000000,22.81,23.3,22.15,22.24,493016,0
+CNOB.US,D,20250804,000000,22.29,23.125,22.065,22.68,268778,0
+CNOB.US,D,20250805,000000,22.83,22.89,22.29,22.8,450361,0
+CNOB.US,D,20250806,000000,22.84,23,22.65,22.87,168721,0
+CNOB.US,D,20250807,000000,23.08,23.2,22.575,22.69,191971,0
+CNOB.US,D,20250808,000000,22.88,22.98,22.54,22.83,203782,0
+CNOB.US,D,20250811,000000,22.91,23.005,22.75,22.91,174817,0
+CNOB.US,D,20250812,000000,23.1,24.15,23.1,24.03,338830,0
+CNOB.US,D,20250813,000000,24.18,24.61,24.095,24.57,297669,0
+CNOB.US,D,20250814,000000,24.19,24.575,24.01,24.38,230444,0
+CNOB.US,D,20250815,000000,24.36,24.37,23.78,23.83,247316,0
+CNOB.US,D,20250818,000000,23.75,24.15,23.62,24.08,190842,0
+CNOB.US,D,20250819,000000,24.07,24.4,23.95,24.14,210371,0
+CNOB.US,D,20250820,000000,24.2,24.39,24.08,24.33,184686,0
+CNOB.US,D,20250821,000000,24.2,24.37,24.04,24.11,179999,0
+CNOB.US,D,20250822,000000,24.31,25.84,24.31,25.48,681969,0
+CNOB.US,D,20250825,000000,25.47,25.57,24.94,25.03,369430,0
+CNOB.US,D,20250826,000000,25.03,25.505,25,25.43,242315,0
+CNOB.US,D,20250827,000000,25.33,25.79,25.33,25.72,215790,0
+CNOB.US,D,20250828,000000,25.91,25.91,25.485,25.54,228840,0
+CNOB.US,D,20250829,000000,25.68,25.84,25.54,25.6,229202,0
+CNOB.US,D,20250902,000000,25.37,25.56,25.05,25.4,263861,0
+CNOB.US,D,20250903,000000,25.26,25.75,24.75,25.13,251562,0
+CNOB.US,D,20250904,000000,25.31,25.59,25.13,25.58,164190,0
+CNOB.US,D,20250905,000000,25.71,26,25.19,25.58,325828,0
+CNOB.US,D,20250908,000000,25.59,25.73,25.39,25.7,278169,0
+CNOB.US,D,20250909,000000,25.7,25.835,25.14,25.2,327504,0
+CNOB.US,D,20250910,000000,25.25,25.47,24.84,24.9,219535,0
+CNOB.US,D,20250911,000000,24.9,25.315,24.825,25.21,231841,0
+CNOB.US,D,20250912,000000,25.16,25.2701,24.95,25.1,195063,0
+CNOB.US,D,20250915,000000,25.12,25.49,25.03,25.06,367998,0
+CNOB.US,D,20250916,000000,25.01,25.215,24.73,25.09,367669,0
+CNOB.US,D,20250917,000000,25.2,25.89,25.035,25.09,391492,0
+CNOB.US,D,20250918,000000,25.25,26.29,25.185,26.24,336712,0
+CNOB.US,D,20250919,000000,26.18,26.23,25.76,25.8,955880,0
+CNOB.US,D,20250922,000000,25.69,25.81,25.25,25.57,346395,0
+CNOB.US,D,20250923,000000,25.65,26.06,25.04,25.07,267718,0
+CNOB.US,D,20250924,000000,25.21,25.35,24.94,25.16,203359,0
+CNOB.US,D,20250925,000000,25.1,25.24,24.9,25.14,225755,0
+CNOB.US,D,20250926,000000,25.23,25.57,25.15,25.26,252467,0
+CNOB.US,D,20250929,000000,25.26,25.42,24.93,25.08,345321,0
+CNOB.US,D,20250930,000000,25,25.27,24.62,24.81,463505,0
+CNOB.US,D,20251001,000000,24.59,24.69,24.2,24.53,332207,0
+CNOB.US,D,20251002,000000,24.45,24.65,24.25,24.61,198089,0
+CNOB.US,D,20251003,000000,24.74,25.52,24.46,25.45,256839,0
+CNOB.US,D,20251006,000000,25.69,26.36,25.575,26.28,358522,0
+CNOB.US,D,20251007,000000,26.28,26.5,25.4,25.52,335692,0
+CNOB.US,D,20251008,000000,25.73,26.025,25.37,25.38,183652,0
+CNOB.US,D,20251009,000000,25.38,25.52,25.045,25.19,171728,0
+CNOB.US,D,20251010,000000,25.36,25.78,24.38,24.4,256009,0
+CNOB.US,D,20251013,000000,24.79,24.79,24.39,24.66,156270,0
+CNOB.US,D,20251014,000000,24.44,25.805,24.42,25.69,248022,0
+CNOB.US,D,20251015,000000,25.83,25.83,25.08,25.26,202196,0
+CNOB.US,D,20251016,000000,25.15,25.27,23.25,23.29,411918,0
+CNOB.US,D,20251017,000000,23.54,23.765,23.4,23.46,289280,0
+CNOB.US,D,20251020,000000,23.64,24.79,23.41,24.26,332222,0
+CNOB.US,D,20251021,000000,24.15,24.51,23.96,24.48,216423,0
+CNOB.US,D,20251022,000000,24.49,24.66,24.14,24.28,161672,0
+CNOB.US,D,20251023,000000,24.26,24.27,23.9,24.08,148258,0
+CNOB.US,D,20251024,000000,24.41,24.75,24.355,24.62,112710,0
+CNOB.US,D,20251027,000000,24.67,25.01,24.265,24.31,236599,0
+CNOB.US,D,20251028,000000,24.36,24.655,23.96,24.23,224056,0
+CNOB.US,D,20251029,000000,24.05,24.4,23.46,23.87,267287,0
+CNOB.US,D,20251030,000000,24.42,24.54,23.61,23.91,407581,0
+CNOB.US,D,20251031,000000,23.81,24.19,23.58,24.06,274030,0
+CNOB.US,D,20251103,000000,24.06,24.21,23.76,24.21,376769,0
+CNOB.US,D,20251104,000000,23.92,24.27,23.755,24.1,328659,0
+CNOB.US,D,20251105,000000,24.45,24.79,24.08,24.72,259901,0
+CNOB.US,D,20251106,000000,24.7,24.91,24.37,24.55,184142,0
+CNOB.US,D,20251107,000000,24.55,24.6,24.27,24.34,282017,0
+CNOB.US,D,20251110,000000,24.46,24.785,24.23,24.68,187445,0
+CNOB.US,D,20251111,000000,24.66,24.82,24.44,24.61,210614,0
+CNOB.US,D,20251112,000000,24.62,24.89,24.31,24.37,193289,0
+CNOB.US,D,20251113,000000,24.23,24.55,23.935,24.26,281332,0
+CNOB.US,D,20251114,000000,23.94,24.18,23.72,24.13,213690,0
+CNOB.US,D,20251117,000000,24.14,24.18,23.21,23.36,313772,0
+CNOB.US,D,20251118,000000,23.28,23.55,23.2,23.44,299214,0
+CNOB.US,D,20251119,000000,23.43,23.55,23.3,23.455,309426,0
+CNOB.US,D,20251120,000000,23.78,23.93,23.2836,23.36,195215,0
+CNOB.US,D,20251121,000000,23.42,24.59,23.38,24.41,352427,0
+CNOB.US,D,20251124,000000,24.35,24.56,24.175,24.47,208047,0
+CNOB.US,D,20251125,000000,24.65,25.56,24.2,25.47,306745,0
+CNOB.US,D,20251126,000000,25.32,25.7,24.995,25.49,284865,0
+CNOB.US,D,20251128,000000,25.6,25.71,25.2,25.27,187276,0
+CNOB.US,D,20251201,000000,25.12,25.86,24.945,25.85,304726,0
+CNOB.US,D,20251202,000000,25.99,26.15,25.46,25.57,266575,0
+CNOB.US,D,20251203,000000,25.64,26.33,25.53,26.3,300903,0
+CNOB.US,D,20251204,000000,26.14,26.5,25.8805,26.44,256634,0
+CNOB.US,D,20251205,000000,26.41,26.43,26.03,26.18,191792,0
+CNOB.US,D,20251208,000000,26.35,26.585,25.915,26.45,237599,0
+CNOB.US,D,20251209,000000,26.46,26.975,26.36,26.68,291991,0
+CNOB.US,D,20251210,000000,26.65,27.73,26.145,27.32,537642,0
+CNOB.US,D,20251211,000000,27.27,27.91,27.27,27.4,428763,0
+CNOB.US,D,20251212,000000,27.66,27.73,27.15,27.65,352383,0
+CNOB.US,D,20251215,000000,27.99,28.13,27.25,27.45,494409,0
+CNOB.US,D,20251216,000000,27.56,27.94,27.43,27.71,294713,0
+CNOB.US,D,20251217,000000,27.7,28.19,27.7,27.8,222467,0
+CNOB.US,D,20251218,000000,28.03,28.47,27.8601,28.18,281678,0
+CNOB.US,D,20251219,000000,28.03,28.05,27.45,27.58,466438,0
+CNOB.US,D,20251222,000000,27.68,28,27.32,27.38,275149,0
+CNOB.US,D,20251223,000000,27.26,27.4,26.87,26.88,302052,0
+CNOB.US,D,20251224,000000,26.88,27.09,26.36,26.92,105539,0
+CNOB.US,D,20251226,000000,26.91,27.24,26.71,26.85,165863,0
+CNOB.US,D,20251229,000000,26.87,27,26.64,26.69,194394,0
+CNOB.US,D,20251230,000000,26.65,26.69,26.21,26.4,269745,0
+CNOB.US,D,20251231,000000,26.4,26.66,26.19,26.22,261928,0
+CNOB.US,D,20260102,000000,26.3,26.31,25.765,26.12,278407,0
+CNOB.US,D,20260105,000000,26.09,26.91,26.09,26.52,301820,0
+CNOB.US,D,20260106,000000,26.36,26.51,26.155,26.4,207226,0
+CNOB.US,D,20260107,000000,26.38,26.38,25.79,26.25,209405,0
+CNOB.US,D,20260108,000000,26.05,26.95,26.05,26.65,267682,0
+CNOB.US,D,20260109,000000,26.71,26.8393,26.21,26.27,239905,0
+CNOB.US,D,20260112,000000,26.05,26.4,25.6695,26.17,296861,0
+CNOB.US,D,20260113,000000,26.19,26.21,25.8,25.89,206519,0
+CNOB.US,D,20260114,000000,25.88,26.41,25.78,26.31,214818,0
+CNOB.US,D,20260115,000000,26.31,27.485,26.31,27.26,373200,0
+CNOB.US,D,20260116,000000,27.24,27.39,26.99,27,265792,0
+CNOB.US,D,20260120,000000,26.51,27.035,26.3401,26.8,224909,0
+CNOB.US,D,20260121,000000,26.99,28.54,26.91,28.52,278648,0
+CNOB.US,D,20260122,000000,28.6,29.28,28.19,28.76,270922,0
+CNOB.US,D,20260123,000000,28.65,28.75,27.79,27.94,307434,0
+CNOB.US,D,20260126,000000,27.7,28.29,27.35,27.94,248515,0
+CNOB.US,D,20260127,000000,28,28.15,27.7901,28.02,181816,0
+CNOB.US,D,20260128,000000,28.03,28.22,27.68,27.85,258989,0
+CNOB.US,D,20260129,000000,27.62,28.45,27.33,27.61,353575,0
+CNOB.US,D,20260130,000000,27.56,27.67,26.22,26.62,484347,0
+CNOB.US,D,20260202,000000,26.62,27.445,26.46,27.31,377050,0
+CNOB.US,D,20260203,000000,27.2,28.03,27.02,27.53,353620,0
+CNOB.US,D,20260204,000000,27.77,28.4,27.73,27.82,356428,0
+CNOB.US,D,20260205,000000,27.71,28.18,27.37,27.77,242221,0
+CNOB.US,D,20260206,000000,28.12,28.78,27.715,28.67,466086,0
+CNOB.US,D,20260209,000000,28.59,28.79,28.29,28.4,220960,0
+CNOB.US,D,20260210,000000,28.38,28.535,27.77,27.96,241685,0
+CNOB.US,D,20260211,000000,28.16,28.43,27.27,27.46,211877,0
+CNOB.US,D,20260212,000000,27.75,28.02,27.03,27.51,348730,0
+CNOB.US,D,20260213,000000,27.27,27.91,26.96,27.75,256705,0
+CNOB.US,D,20260217,000000,27.83,28.16,27.52,27.92,213944,0
+CNOB.US,D,20260218,000000,27.88,28.475,27.63,27.737,278146,0
diff --git a/daily/us/nasdaq stocks/1/cnvs.us.txt b/daily/us/nasdaq stocks/1/cnvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66abdd45189fafb9d30bace0004a059f4b03d47a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnvs.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNVS.US,D,20050225,000000,1030,1104,1030,1046,124,0
+CNVS.US,D,20050228,000000,1040,1050,1030,1040,50.5,0
+CNVS.US,D,20050301,000000,1030,1030,962,962,62,0
+CNVS.US,D,20050302,000000,980,988,880,904,113,0
+CNVS.US,D,20050303,000000,884,914,884,890,78,0
+CNVS.US,D,20050304,000000,880,886,880,886,13.5,0
+CNVS.US,D,20050307,000000,880,880,860,864,16.5,0
+CNVS.US,D,20050308,000000,872,872,838,866,93,0
+CNVS.US,D,20050309,000000,868,890,868,890,25,0
+CNVS.US,D,20050310,000000,880,880,880,880,0.5,0
+CNVS.US,D,20050311,000000,876,876,860,860,21,0
+CNVS.US,D,20050314,000000,870,882,870,880,14,0
+CNVS.US,D,20050315,000000,880,1010,880,1010,76,0
+CNVS.US,D,20050316,000000,1026,1178,990,1130,814,0
+CNVS.US,D,20050317,000000,1150,1164,1020,1028,191.5,0
+CNVS.US,D,20050318,000000,1048,1078,1048,1050,116.5,0
+CNVS.US,D,20050321,000000,1052,1102,1050,1100,39.5,0
+CNVS.US,D,20050322,000000,1110,1110,1060,1062,128,0
+CNVS.US,D,20050323,000000,1060,1068,1052,1058,24.5,0
+CNVS.US,D,20050324,000000,1060,1150,1058,1140,347,0
+CNVS.US,D,20050328,000000,1152,1154,1120,1130,126.5,0
+CNVS.US,D,20050329,000000,1130,1430,1130,1340,1269,0
+CNVS.US,D,20050330,000000,1350,1420,1282,1296,868,0
+CNVS.US,D,20050331,000000,1314,1340,1300,1328,748.5,0
+CNVS.US,D,20050401,000000,1330,1430,1320,1400,512.5,0
+CNVS.US,D,20050404,000000,1410,1470,1406,1416,742.5,0
+CNVS.US,D,20050405,000000,1424,1490,1420,1436,328.5,0
+CNVS.US,D,20050406,000000,1440,1440,1386,1390,575.5,0
+CNVS.US,D,20050407,000000,1400,1400,1288,1330,399,0
+CNVS.US,D,20050408,000000,1320,1370,1316,1344,73,0
+CNVS.US,D,20050411,000000,1380,1400,1380,1380,137,0
+CNVS.US,D,20050412,000000,1370,1370,1316,1360,97.5,0
+CNVS.US,D,20050413,000000,1370,1400,1360,1360,158,0
+CNVS.US,D,20050414,000000,1380,1394,1360,1364,145.5,0
+CNVS.US,D,20050415,000000,1362,1372,1350,1364,882.5,0
+CNVS.US,D,20050418,000000,1354,1356,1302,1320,297.5,0
+CNVS.US,D,20050419,000000,1320,1320,1270,1290,139,0
+CNVS.US,D,20050420,000000,1300,1300,1270,1290,160,0
+CNVS.US,D,20050421,000000,1290,1300,1238,1300,138.5,0
+CNVS.US,D,20050422,000000,1286,1286,1180,1242,146,0
+CNVS.US,D,20050425,000000,1236,1242,1172,1192,163.5,0
+CNVS.US,D,20050426,000000,1180,1190,1172,1182,34,0
+CNVS.US,D,20050427,000000,1180,1182,1172,1172,114.5,0
+CNVS.US,D,20050428,000000,1154,1156,1120,1156,49.5,0
+CNVS.US,D,20050429,000000,1150,1150,1100,1100,86,0
+CNVS.US,D,20050502,000000,1100,1170,1092,1154,94.5,0
+CNVS.US,D,20050503,000000,1152,1174,1152,1166,192.5,0
+CNVS.US,D,20050504,000000,1176,1202,1176,1192,78,0
+CNVS.US,D,20050505,000000,1204,1218,1200,1204,38.5,0
+CNVS.US,D,20050506,000000,1204,1216,1204,1206,13.5,0
+CNVS.US,D,20050509,000000,1206,1206,1202,1202,3,0
+CNVS.US,D,20050510,000000,1180,1200,1152,1154,58.5,0
+CNVS.US,D,20050511,000000,1144,1144,1132,1134,28,0
+CNVS.US,D,20050512,000000,1130,1184,1130,1170,159,0
+CNVS.US,D,20050513,000000,1180,1280,1180,1250,65,0
+CNVS.US,D,20050516,000000,1280,1330,1242,1280,158,0
+CNVS.US,D,20050517,000000,1290,1290,1256,1256,30.5,0
+CNVS.US,D,20050518,000000,1280,1300,1256,1280,225.5,0
+CNVS.US,D,20050519,000000,1300,1360,1300,1314,213.5,0
+CNVS.US,D,20050520,000000,1306,1310,1290,1298,65,0
+CNVS.US,D,20050523,000000,1300,1300,1260,1288,71,0
+CNVS.US,D,20050524,000000,1288,1288,1240,1250,46.5,0
+CNVS.US,D,20050525,000000,1260,1260,1210,1218,53.5,0
+CNVS.US,D,20050526,000000,1218,1220,1208,1214,47,0
+CNVS.US,D,20050527,000000,1210,1218,1210,1210,30,0
+CNVS.US,D,20050531,000000,1218,1270,1218,1260,64.5,0
+CNVS.US,D,20050601,000000,1276,1328,1276,1310,157.5,0
+CNVS.US,D,20050602,000000,1308,1354,1296,1300,379.5,0
+CNVS.US,D,20050603,000000,1310,1310,1280,1282,121.5,0
+CNVS.US,D,20050606,000000,1296,1340,1296,1318,280,0
+CNVS.US,D,20050607,000000,1326,1330,1270,1314,295.5,0
+CNVS.US,D,20050608,000000,1304,1320,1180,1290,493.5,0
+CNVS.US,D,20050609,000000,1290,1300,1280,1280,154.5,0
+CNVS.US,D,20050610,000000,1284,1320,1284,1320,76.5,0
+CNVS.US,D,20050613,000000,1320,1390,1320,1388,165.5,0
+CNVS.US,D,20050614,000000,1390,1436,1380,1382,329.5,0
+CNVS.US,D,20050615,000000,1396,1480,1388,1418,379.5,0
+CNVS.US,D,20050616,000000,1420,1420,1380,1412,308.5,0
+CNVS.US,D,20050617,000000,1412,1520,1410,1490,352,0
+CNVS.US,D,20050620,000000,1500,1550,1498,1510,264,0
+CNVS.US,D,20050621,000000,1540,1610,1540,1562,1035.5,0
+CNVS.US,D,20050622,000000,1580,1622,1576,1576,268,0
+CNVS.US,D,20050623,000000,1570,1570,1460,1526,535,0
+CNVS.US,D,20050624,000000,1546,1600,1546,1596,646.5,0
+CNVS.US,D,20050627,000000,1640,1750,1600,1700,1668.5,0
+CNVS.US,D,20050628,000000,1750,1860,1704,1798,809,0
+CNVS.US,D,20050629,000000,1804,2002,1804,1924,1059.5,0
+CNVS.US,D,20050630,000000,1950,1950,1744,1808,716.5,0
+CNVS.US,D,20050701,000000,1824,1870,1812,1850,232.5,0
+CNVS.US,D,20050705,000000,1890,1980,1880,1980,461.5,0
+CNVS.US,D,20050706,000000,2020,2130,2020,2100,779,0
+CNVS.US,D,20050707,000000,2092,2098,2000,2080,324,0
+CNVS.US,D,20050708,000000,2106,2380,2090,2320,725,0
+CNVS.US,D,20050711,000000,2420,2420,2334,2376,618.5,0
+CNVS.US,D,20050712,000000,2400,2400,2032,2096,1321.5,0
+CNVS.US,D,20050713,000000,2090,2172,2040,2162,548.5,0
+CNVS.US,D,20050714,000000,2196,2200,1900,1990,553.5,0
+CNVS.US,D,20050715,000000,2020,2138,2010,2128,632,0
+CNVS.US,D,20050718,000000,2104,2140,2050,2106,420,0
+CNVS.US,D,20050719,000000,2116,2130,2000,2052,297,0
+CNVS.US,D,20050720,000000,2018,2018,1902,1948,1295.5,0
+CNVS.US,D,20050721,000000,1976,2046,1960,2020,389,0
+CNVS.US,D,20050722,000000,2054,2100,2054,2090,276,0
+CNVS.US,D,20050725,000000,2110,2160,1978,1998,493.5,0
+CNVS.US,D,20050726,000000,2010,2010,1936,1970,130.5,0
+CNVS.US,D,20050727,000000,1950,2150,1950,2150,489,0
+CNVS.US,D,20050728,000000,2300,2300,2058,2110,487,0
+CNVS.US,D,20050729,000000,2120,2120,2100,2118,130.5,0
+CNVS.US,D,20050801,000000,2120,2120,2078,2100,169.5,0
+CNVS.US,D,20050802,000000,2070,2072,2000,2014,183.5,0
+CNVS.US,D,20050803,000000,1950,2066,1940,2048,305.5,0
+CNVS.US,D,20050804,000000,2080,2100,2020,2040,124,0
+CNVS.US,D,20050805,000000,2036,2150,2002,2102,600.5,0
+CNVS.US,D,20050808,000000,2180,2200,2122,2136,333,0
+CNVS.US,D,20050809,000000,2142,2150,2098,2100,177,0
+CNVS.US,D,20050810,000000,2110,2220,2090,2210,1301,0
+CNVS.US,D,20050811,000000,2210,2254,2090,2200,906,0
+CNVS.US,D,20050812,000000,2198,2480,2198,2380,408,0
+CNVS.US,D,20050815,000000,2430,2432,2342,2350,198.5,0
+CNVS.US,D,20050816,000000,2310,2350,2252,2342,833,0
+CNVS.US,D,20050817,000000,2350,2660,2350,2630,1508.5,0
+CNVS.US,D,20050818,000000,2650,2700,2540,2560,945.5,0
+CNVS.US,D,20050819,000000,2610,2610,2522,2560,263.5,0
+CNVS.US,D,20050822,000000,2580,2580,2382,2396,488.5,0
+CNVS.US,D,20050823,000000,2380,2394,2300,2390,340,0
+CNVS.US,D,20050824,000000,2380,2500,2380,2438,511,0
+CNVS.US,D,20050825,000000,2450,2450,2402,2416,131.5,0
+CNVS.US,D,20050826,000000,2390,2540,2390,2540,271,0
+CNVS.US,D,20050829,000000,2540,2700,2490,2680,463,0
+CNVS.US,D,20050830,000000,2680,2840,2654,2708,615.5,0
+CNVS.US,D,20050831,000000,2700,2700,2660,2670,273,0
+CNVS.US,D,20050901,000000,2700,2740,2564,2660,570,0
+CNVS.US,D,20050902,000000,2680,2760,2670,2726,439,0
+CNVS.US,D,20050906,000000,2730,2738,2660,2662,280,0
+CNVS.US,D,20050907,000000,2600,2600,2380,2430,726.5,0
+CNVS.US,D,20050908,000000,2400,2550,2380,2532,471.5,0
+CNVS.US,D,20050909,000000,2524,2530,2424,2442,349,0
+CNVS.US,D,20050912,000000,2442,2442,2302,2410,457.5,0
+CNVS.US,D,20050913,000000,2410,2484,2408,2456,405.5,0
+CNVS.US,D,20050914,000000,2448,2454,2412,2416,103,0
+CNVS.US,D,20050915,000000,2380,2462,2328,2328,1919.5,0
+CNVS.US,D,20050916,000000,2368,2460,2348,2420,731,0
+CNVS.US,D,20050919,000000,2430,2440,2144,2170,1298.5,0
+CNVS.US,D,20050920,000000,2170,2284,2160,2240,507.5,0
+CNVS.US,D,20050921,000000,2256,2260,2160,2190,250.5,0
+CNVS.US,D,20050922,000000,2152,2200,2134,2170,394.5,0
+CNVS.US,D,20050923,000000,2172,2190,2150,2156,272.5,0
+CNVS.US,D,20050926,000000,2156,2220,2100,2100,702,0
+CNVS.US,D,20050927,000000,2100,2120,1980,1982,895.5,0
+CNVS.US,D,20050928,000000,1960,2010,1930,1986,610.5,0
+CNVS.US,D,20050929,000000,1996,1996,1936,1936,330.5,0
+CNVS.US,D,20050930,000000,1934,2048,1860,2006,767,0
+CNVS.US,D,20051003,000000,2070,2090,1900,1900,724,0
+CNVS.US,D,20051004,000000,1890,1892,1800,1820,676.5,0
+CNVS.US,D,20051005,000000,1830,1860,1780,1788,436.5,0
+CNVS.US,D,20051006,000000,1790,1930,1770,1852,452,0
+CNVS.US,D,20051007,000000,1852,2010,1830,1958,772.5,0
+CNVS.US,D,20051010,000000,1958,1976,1910,1946,588.5,0
+CNVS.US,D,20051011,000000,1910,2014,1910,2012,389.5,0
+CNVS.US,D,20051012,000000,2016,2016,1990,2010,350.5,0
+CNVS.US,D,20051013,000000,2006,2006,1972,1982,713.5,0
+CNVS.US,D,20051014,000000,1982,1990,1970,1990,150,0
+CNVS.US,D,20051017,000000,1990,2066,1960,2050,504,0
+CNVS.US,D,20051018,000000,2090,2290,2080,2178,1848.5,0
+CNVS.US,D,20051019,000000,2170,2200,2080,2196,707.5,0
+CNVS.US,D,20051020,000000,2196,2196,2108,2110,219.5,0
+CNVS.US,D,20051021,000000,2112,2150,2112,2136,168,0
+CNVS.US,D,20051024,000000,2136,2136,2080,2090,185.5,0
+CNVS.US,D,20051025,000000,2096,2096,2002,2010,182,0
+CNVS.US,D,20051026,000000,2000,2000,1960,1996,190,0
+CNVS.US,D,20051027,000000,1996,1998,1894,1896,205,0
+CNVS.US,D,20051028,000000,1920,1940,1840,1860,615,0
+CNVS.US,D,20051031,000000,1876,1878,1740,1782,366.5,0
+CNVS.US,D,20051101,000000,1790,1844,1790,1842,229.5,0
+CNVS.US,D,20051102,000000,1860,1918,1860,1900,215,0
+CNVS.US,D,20051103,000000,1920,1958,1880,1898,746.5,0
+CNVS.US,D,20051104,000000,1890,1900,1860,1860,181.5,0
+CNVS.US,D,20051107,000000,1840,1844,1810,1820,342.5,0
+CNVS.US,D,20051108,000000,1820,1846,1800,1802,175.5,0
+CNVS.US,D,20051109,000000,1806,1810,1746,1804,324,0
+CNVS.US,D,20051110,000000,1790,1790,1650,1656,648,0
+CNVS.US,D,20051111,000000,1636,1654,1480,1550,1492.5,0
+CNVS.US,D,20051114,000000,1540,1660,1320,1492,1884,0
+CNVS.US,D,20051115,000000,1494,1580,1468,1494,1393,0
+CNVS.US,D,20051116,000000,1490,1608,1460,1600,413.5,0
+CNVS.US,D,20051117,000000,1636,1764,1634,1724,762,0
+CNVS.US,D,20051118,000000,1710,1722,1660,1674,594.5,0
+CNVS.US,D,20051121,000000,1668,1670,1596,1610,302,0
+CNVS.US,D,20051122,000000,1608,1608,1506,1506,739,0
+CNVS.US,D,20051123,000000,1500,1580,1490,1570,541.5,0
+CNVS.US,D,20051125,000000,1560,1640,1560,1600,120.5,0
+CNVS.US,D,20051128,000000,1610,1696,1610,1660,493.5,0
+CNVS.US,D,20051129,000000,1666,1666,1600,1606,237.5,0
+CNVS.US,D,20051130,000000,1606,1646,1606,1626,309.5,0
+CNVS.US,D,20051201,000000,1640,1640,1630,1636,339,0
+CNVS.US,D,20051202,000000,1648,1860,1648,1850,1129.5,0
+CNVS.US,D,20051205,000000,1910,1996,1880,1990,1597.5,0
+CNVS.US,D,20051206,000000,2000,2038,1940,2038,783,0
+CNVS.US,D,20051207,000000,2020,2108,2020,2054,914,0
+CNVS.US,D,20051208,000000,2054,2056,1986,1994,363.5,0
+CNVS.US,D,20051209,000000,1994,2000,1960,1978,233,0
+CNVS.US,D,20051212,000000,1960,2026,1960,1982,397.5,0
+CNVS.US,D,20051213,000000,1980,2014,1960,2008,293,0
+CNVS.US,D,20051214,000000,1984,2002,1974,1980,270,0
+CNVS.US,D,20051215,000000,1980,2000,1970,1982,230,0
+CNVS.US,D,20051216,000000,1996,2004,1922,1924,248,0
+CNVS.US,D,20051219,000000,2020,2310,2020,2220,2507,0
+CNVS.US,D,20051220,000000,2260,2270,2122,2216,547,0
+CNVS.US,D,20051221,000000,2220,2240,2056,2110,396.5,0
+CNVS.US,D,20051222,000000,2096,2142,2050,2120,283.5,0
+CNVS.US,D,20051223,000000,2130,2250,2080,2108,223,0
+CNVS.US,D,20051227,000000,2120,2164,2080,2138,119,0
+CNVS.US,D,20051228,000000,2150,2240,2104,2186,256,0
+CNVS.US,D,20051229,000000,2206,2224,2166,2180,221,0
+CNVS.US,D,20051230,000000,2180,2180,2072,2076,210,0
+CNVS.US,D,20060103,000000,2076,2114,2076,2100,280.5,0
+CNVS.US,D,20060104,000000,2100,2250,2100,2250,484,0
+CNVS.US,D,20060105,000000,2250,2250,2200,2230,92,0
+CNVS.US,D,20060106,000000,2200,2230,2170,2184,129.5,0
+CNVS.US,D,20060109,000000,2178,2196,2120,2140,231,0
+CNVS.US,D,20060110,000000,2120,2192,2090,2192,731.5,0
+CNVS.US,D,20060111,000000,2200,2456,2200,2450,1465,0
+CNVS.US,D,20060112,000000,2440,2618,2400,2538,1311.5,0
+CNVS.US,D,20060113,000000,2538,2560,2430,2536,787.5,0
+CNVS.US,D,20060117,000000,2550,2672,2500,2502,820,0
+CNVS.US,D,20060118,000000,2450,2480,2360,2476,797,0
+CNVS.US,D,20060119,000000,2480,2622,2470,2580,1081,0
+CNVS.US,D,20060120,000000,2580,2620,2540,2600,618.5,0
+CNVS.US,D,20060123,000000,2590,2592,2520,2558,531,0
+CNVS.US,D,20060124,000000,2544,2560,2452,2490,531,0
+CNVS.US,D,20060125,000000,2490,2510,2460,2484,734,0
+CNVS.US,D,20060126,000000,2490,2630,2490,2630,492.5,0
+CNVS.US,D,20060127,000000,2650,2774,2642,2770,1243,0
+CNVS.US,D,20060130,000000,2770,2850,2700,2750,935.5,0
+CNVS.US,D,20060131,000000,2740,2740,2572,2630,415,0
+CNVS.US,D,20060201,000000,2620,2700,2600,2690,393.5,0
+CNVS.US,D,20060202,000000,2696,2700,2570,2610,414.5,0
+CNVS.US,D,20060203,000000,2612,2612,2472,2478,553,0
+CNVS.US,D,20060206,000000,2500,2500,2300,2340,689.5,0
+CNVS.US,D,20060207,000000,2320,2406,2300,2348,902,0
+CNVS.US,D,20060208,000000,2340,2420,2252,2320,1605,0
+CNVS.US,D,20060209,000000,2296,2430,2290,2418,2044.5,0
+CNVS.US,D,20060210,000000,2500,2580,2470,2520,883,0
+CNVS.US,D,20060213,000000,2530,2530,2384,2408,617.5,0
+CNVS.US,D,20060214,000000,2416,2416,2310,2316,1073,0
+CNVS.US,D,20060215,000000,2316,2342,2260,2310,354.5,0
+CNVS.US,D,20060216,000000,2324,2340,2320,2330,134.5,0
+CNVS.US,D,20060217,000000,2324,2326,2288,2320,363.5,0
+CNVS.US,D,20060221,000000,2320,2410,2290,2360,620,0
+CNVS.US,D,20060222,000000,2360,2364,2340,2350,143.5,0
+CNVS.US,D,20060223,000000,2340,2340,2260,2278,338.5,0
+CNVS.US,D,20060224,000000,2270,2308,2250,2270,156,0
+CNVS.US,D,20060227,000000,2270,2360,2222,2324,416.5,0
+CNVS.US,D,20060228,000000,2316,2318,2260,2278,381.5,0
+CNVS.US,D,20060301,000000,2260,2270,2110,2116,1464,0
+CNVS.US,D,20060302,000000,2090,2160,2030,2150,766,0
+CNVS.US,D,20060303,000000,2152,2250,2136,2226,377,0
+CNVS.US,D,20060306,000000,2200,2202,2146,2160,906,0
+CNVS.US,D,20060307,000000,2150,2150,2084,2094,208,0
+CNVS.US,D,20060308,000000,2086,2086,2030,2050,290,0
+CNVS.US,D,20060309,000000,2072,2140,2062,2074,295.5,0
+CNVS.US,D,20060310,000000,2080,2082,2060,2068,523,0
+CNVS.US,D,20060313,000000,2070,2154,2066,2074,378,0
+CNVS.US,D,20060314,000000,2076,2320,2076,2318,3623,0
+CNVS.US,D,20060315,000000,2330,2332,2270,2286,353,0
+CNVS.US,D,20060316,000000,2284,2430,2284,2360,1727.5,0
+CNVS.US,D,20060317,000000,2388,2436,2370,2378,1551,0
+CNVS.US,D,20060320,000000,2386,2420,2380,2380,494.5,0
+CNVS.US,D,20060321,000000,2360,2364,2344,2350,222,0
+CNVS.US,D,20060322,000000,2352,2452,2330,2436,835,0
+CNVS.US,D,20060323,000000,2440,2520,2440,2506,776.5,0
+CNVS.US,D,20060324,000000,2530,2592,2530,2564,528,0
+CNVS.US,D,20060327,000000,2564,2588,2550,2580,311.5,0
+CNVS.US,D,20060328,000000,2580,2580,2454,2488,1858.5,0
+CNVS.US,D,20060329,000000,2530,2600,2500,2582,659,0
+CNVS.US,D,20060330,000000,2582,2620,2576,2586,2494,0
+CNVS.US,D,20060331,000000,2610,2610,2560,2570,623.5,0
+CNVS.US,D,20060403,000000,2580,2580,2488,2560,563.5,0
+CNVS.US,D,20060404,000000,2556,2580,2518,2540,503.5,0
+CNVS.US,D,20060405,000000,2540,2550,2522,2532,576,0
+CNVS.US,D,20060406,000000,2544,2576,2530,2576,235.5,0
+CNVS.US,D,20060407,000000,2580,2600,2536,2590,304,0
+CNVS.US,D,20060410,000000,2596,2610,2584,2600,277,0
+CNVS.US,D,20060411,000000,2598,2620,2590,2600,539,0
+CNVS.US,D,20060412,000000,2600,2620,2586,2602,443,0
+CNVS.US,D,20060413,000000,2602,2602,2560,2586,169,0
+CNVS.US,D,20060417,000000,2586,2704,2586,2704,444,0
+CNVS.US,D,20060418,000000,2750,2768,2630,2630,681.65,0
+CNVS.US,D,20060419,000000,2696,2696,2600,2646,323.95,0
+CNVS.US,D,20060420,000000,2650,2800,2650,2750,879.9,0
+CNVS.US,D,20060421,000000,2800,2800,2632,2694,519.3,0
+CNVS.US,D,20060424,000000,2688,2690,2428,2642,542.4,0
+CNVS.US,D,20060425,000000,2640,2748,2630,2704,1328.7,0
+CNVS.US,D,20060426,000000,2698,2712,2618,2698,665.2,0
+CNVS.US,D,20060427,000000,2650,2710,2650,2700,199.4,0
+CNVS.US,D,20060428,000000,2720,2720,2680,2680,108.65,0
+CNVS.US,D,20060501,000000,2670,2712,2650,2694,753.45,0
+CNVS.US,D,20060502,000000,2718,2744,2684,2742,162.75,0
+CNVS.US,D,20060503,000000,2720,2878,2720,2850,688.1,0
+CNVS.US,D,20060504,000000,2878,2888,2830,2884,237.4,0
+CNVS.US,D,20060505,000000,2892,2920,2844,2918,370.15,0
+CNVS.US,D,20060508,000000,2918,2946,2744,2854,315.3,0
+CNVS.US,D,20060509,000000,2876,2876,2746,2760,416.5,0
+CNVS.US,D,20060510,000000,2742,2800,2700,2720,492.9,0
+CNVS.US,D,20060511,000000,2706,2716,2622,2650,500.9,0
+CNVS.US,D,20060512,000000,2624,2784,2600,2662,622.5,0
+CNVS.US,D,20060515,000000,2640,2678,2600,2666,412.45,0
+CNVS.US,D,20060516,000000,2660,2660,2512,2572,1077.65,0
+CNVS.US,D,20060517,000000,2596,2682,2566,2606,427.85,0
+CNVS.US,D,20060518,000000,2618,2658,2530,2560,792.9,0
+CNVS.US,D,20060519,000000,2562,2594,2534,2560,456.65,0
+CNVS.US,D,20060522,000000,2542,2546,2452,2460,451.05,0
+CNVS.US,D,20060523,000000,2464,2470,2360,2364,535.85,0
+CNVS.US,D,20060524,000000,2356,2394,2328,2338,253.4,0
+CNVS.US,D,20060525,000000,2342,2410,2314,2364,780.65,0
+CNVS.US,D,20060526,000000,2364,2410,2350,2404,393.4,0
+CNVS.US,D,20060530,000000,2400,2404,2376,2384,489.55,0
+CNVS.US,D,20060531,000000,2382,2502,2380,2400,467.75,0
+CNVS.US,D,20060601,000000,2408,2420,2386,2386,509.3,0
+CNVS.US,D,20060602,000000,2400,2420,2380,2394,468.1,0
+CNVS.US,D,20060605,000000,2390,2422,2390,2400,376,0
+CNVS.US,D,20060606,000000,2400,2424,2394,2424,154,0
+CNVS.US,D,20060607,000000,2420,2500,2392,2400,443.05,0
+CNVS.US,D,20060608,000000,2370,2406,2352,2400,343.05,0
+CNVS.US,D,20060609,000000,2400,2540,2390,2482,363.7,0
+CNVS.US,D,20060612,000000,2486,2490,2394,2440,623.9,0
+CNVS.US,D,20060613,000000,2418,2432,2110,2242,2500.55,0
+CNVS.US,D,20060614,000000,2240,2252,2120,2178,619.4,0
+CNVS.US,D,20060615,000000,2178,2200,2142,2168,660,0
+CNVS.US,D,20060616,000000,2172,2172,2000,2032,1429.2,0
+CNVS.US,D,20060619,000000,2040,2198,2040,2132,763.75,0
+CNVS.US,D,20060620,000000,2146,2180,2112,2122,749.2,0
+CNVS.US,D,20060621,000000,2118,2122,2096,2106,355.1,0
+CNVS.US,D,20060622,000000,2092,2140,2092,2116,547.55,0
+CNVS.US,D,20060623,000000,2122,2148,2092,2110,237.9,0
+CNVS.US,D,20060626,000000,2104,2156,2054,2086,488.75,0
+CNVS.US,D,20060627,000000,2082,2086,2012,2020,385.4,0
+CNVS.US,D,20060628,000000,2020,2036,2000,2016,858.85,0
+CNVS.US,D,20060629,000000,2026,2080,2018,2046,2445.65,0
+CNVS.US,D,20060630,000000,2040,2040,1962,1962,7503.7,0
+CNVS.US,D,20060703,000000,1974,2098,1974,2098,903.1,0
+CNVS.US,D,20060705,000000,2120,2146,1970,1970,1312.45,0
+CNVS.US,D,20060706,000000,1966,2098,1966,2094,1007.75,0
+CNVS.US,D,20060707,000000,2102,2216,2026,2054,1075.4,0
+CNVS.US,D,20060710,000000,2060,2092,1960,1970,940.15,0
+CNVS.US,D,20060711,000000,1970,1974,1914,1970,860.2,0
+CNVS.US,D,20060712,000000,1972,2040,1936,1980,658.45,0
+CNVS.US,D,20060713,000000,1980,2040,1954,2030,885.35,0
+CNVS.US,D,20060714,000000,2052,2064,2002,2034,540.05,0
+CNVS.US,D,20060717,000000,2028,2058,1928,1984,728.15,0
+CNVS.US,D,20060718,000000,1998,2014,1900,1934,726.9,0
+CNVS.US,D,20060719,000000,1944,2120,1940,2044,552.95,0
+CNVS.US,D,20060720,000000,2060,2078,1930,1940,267.15,0
+CNVS.US,D,20060721,000000,1956,1956,1856,1860,391.1,0
+CNVS.US,D,20060724,000000,1866,1866,1780,1820,1016.25,0
+CNVS.US,D,20060725,000000,1824,1824,1760,1790,291.3,0
+CNVS.US,D,20060726,000000,1782,1800,1716,1780,270.45,0
+CNVS.US,D,20060727,000000,1790,1800,1718,1796,593.1,0
+CNVS.US,D,20060728,000000,1798,1800,1732,1800,413.5,0
+CNVS.US,D,20060731,000000,1820,1828,1780,1800,497.8,0
+CNVS.US,D,20060801,000000,1786,1864,1764,1850,827.7,0
+CNVS.US,D,20060802,000000,1862,1900,1830,1856,823.5,0
+CNVS.US,D,20060803,000000,1850,1852,1784,1832,729.05,0
+CNVS.US,D,20060804,000000,1846,1880,1800,1828,500.25,0
+CNVS.US,D,20060807,000000,1820,1820,1762,1782,398.85,0
+CNVS.US,D,20060808,000000,1774,1810,1736,1786,440.55,0
+CNVS.US,D,20060809,000000,1798,1846,1680,1712,338.35,0
+CNVS.US,D,20060810,000000,1720,1800,1600,1780,643.9,0
+CNVS.US,D,20060811,000000,1784,1800,1734,1752,460.75,0
+CNVS.US,D,20060814,000000,1766,1782,1720,1720,222.05,0
+CNVS.US,D,20060815,000000,1746,1754,1722,1740,235.8,0
+CNVS.US,D,20060816,000000,1754,1880,1726,1828,448.7,0
+CNVS.US,D,20060817,000000,1820,1860,1810,1810,315.5,0
+CNVS.US,D,20060818,000000,1822,1822,1684,1746,435.15,0
+CNVS.US,D,20060821,000000,1736,1748,1682,1718,268.1,0
+CNVS.US,D,20060822,000000,1718,1738,1688,1704,207.7,0
+CNVS.US,D,20060823,000000,1698,1748,1640,1640,139,0
+CNVS.US,D,20060824,000000,1640,1650,1596,1632,717.65,0
+CNVS.US,D,20060825,000000,1636,1686,1626,1674,177.05,0
+CNVS.US,D,20060828,000000,1680,1796,1668,1792,194.4,0
+CNVS.US,D,20060829,000000,1800,1800,1742,1772,302.7,0
+CNVS.US,D,20060830,000000,1774,1828,1760,1790,267.7,0
+CNVS.US,D,20060831,000000,1834,1856,1744,1808,554.15,0
+CNVS.US,D,20060901,000000,1820,1852,1812,1842,173.8,0
+CNVS.US,D,20060905,000000,1848,1872,1820,1872,380.8,0
+CNVS.US,D,20060906,000000,1872,1916,1862,1892,368.05,0
+CNVS.US,D,20060907,000000,1880,1934,1866,1902,414.95,0
+CNVS.US,D,20060908,000000,1910,1920,1898,1914,556,0
+CNVS.US,D,20060911,000000,1914,1930,1860,1908,523.35,0
+CNVS.US,D,20060912,000000,1904,1972,1896,1942,399.35,0
+CNVS.US,D,20060913,000000,1936,1962,1900,1960,346.55,0
+CNVS.US,D,20060914,000000,1950,1978,1924,1960,371.95,0
+CNVS.US,D,20060915,000000,1984,2066,1970,2050,1246.9,0
+CNVS.US,D,20060918,000000,2044,2056,2000,2018,601.5,0
+CNVS.US,D,20060919,000000,2012,2064,1990,2024,298.5,0
+CNVS.US,D,20060920,000000,2046,2072,2018,2072,378.2,0
+CNVS.US,D,20060921,000000,2086,2090,2028,2078,263.4,0
+CNVS.US,D,20060922,000000,2068,2068,2006,2034,229.95,0
+CNVS.US,D,20060925,000000,2044,2050,2010,2048,187.85,0
+CNVS.US,D,20060926,000000,2040,2060,2010,2014,1656.85,0
+CNVS.US,D,20060927,000000,2004,2056,1954,1966,226.65,0
+CNVS.US,D,20060928,000000,1964,1992,1860,1910,813.6,0
+CNVS.US,D,20060929,000000,1920,1996,1886,1894,622.1,0
+CNVS.US,D,20061002,000000,1888,1922,1842,1880,799.7,0
+CNVS.US,D,20061003,000000,1872,1908,1852,1890,337.25,0
+CNVS.US,D,20061004,000000,1882,1892,1846,1860,392,0
+CNVS.US,D,20061005,000000,1854,1904,1840,1872,1033.45,0
+CNVS.US,D,20061006,000000,1858,1990,1858,1964,508.15,0
+CNVS.US,D,20061009,000000,1972,1978,1954,1962,205.15,0
+CNVS.US,D,20061010,000000,1968,1984,1952,1976,254.05,0
+CNVS.US,D,20061011,000000,1970,2000,1936,1978,325.5,0
+CNVS.US,D,20061012,000000,1990,2050,1978,2032,1062.35,0
+CNVS.US,D,20061013,000000,2040,2076,1990,2010,761.75,0
+CNVS.US,D,20061016,000000,2016,2056,2016,2050,384.9,0
+CNVS.US,D,20061017,000000,2050,2050,2002,2010,420.95,0
+CNVS.US,D,20061018,000000,2022,2022,2000,2010,335.05,0
+CNVS.US,D,20061019,000000,2000,2036,1988,2000,348.5,0
+CNVS.US,D,20061020,000000,2012,2014,1962,1984,322.75,0
+CNVS.US,D,20061023,000000,1998,2000,1986,1992,186.4,0
+CNVS.US,D,20061024,000000,1994,2016,1980,1992,118.1,0
+CNVS.US,D,20061025,000000,2008,2016,1962,2000,438.35,0
+CNVS.US,D,20061026,000000,2016,2016,1980,1994,318.9,0
+CNVS.US,D,20061027,000000,1986,2006,1960,1972,238.25,0
+CNVS.US,D,20061030,000000,1964,2018,1964,2012,607.9,0
+CNVS.US,D,20061031,000000,2022,2140,1990,2128,1491.95,0
+CNVS.US,D,20061101,000000,2140,2200,2130,2186,1358.95,0
+CNVS.US,D,20061102,000000,2130,2190,2100,2186,507.2,0
+CNVS.US,D,20061103,000000,2230,2260,2176,2176,1243.5,0
+CNVS.US,D,20061106,000000,2202,2228,2136,2160,333.6,0
+CNVS.US,D,20061107,000000,2164,2174,2082,2102,1024.7,0
+CNVS.US,D,20061108,000000,2098,2148,2058,2080,573.8,0
+CNVS.US,D,20061109,000000,2078,2078,2030,2046,278.7,0
+CNVS.US,D,20061110,000000,2050,2052,2000,2038,511.45,0
+CNVS.US,D,20061113,000000,2030,2034,1946,1968,574.95,0
+CNVS.US,D,20061114,000000,1968,2056,1956,2048,306.1,0
+CNVS.US,D,20061115,000000,2058,2062,2004,2050,456.05,0
+CNVS.US,D,20061116,000000,2050,2062,1998,2000,193.05,0
+CNVS.US,D,20061117,000000,2006,2032,1986,1990,160.6,0
+CNVS.US,D,20061120,000000,1992,2038,1950,1960,354.45,0
+CNVS.US,D,20061121,000000,1970,1986,1950,1972,111.9,0
+CNVS.US,D,20061122,000000,2000,2018,1954,1958,293.35,0
+CNVS.US,D,20061124,000000,1960,1980,1960,1980,42.85,0
+CNVS.US,D,20061127,000000,1980,2004,1900,1902,409.45,0
+CNVS.US,D,20061128,000000,1900,1904,1804,1868,524.55,0
+CNVS.US,D,20061129,000000,1888,1888,1788,1798,510.25,0
+CNVS.US,D,20061130,000000,1808,1826,1788,1790,367.3,0
+CNVS.US,D,20061201,000000,1788,1788,1752,1768,634.1,0
+CNVS.US,D,20061204,000000,1768,1820,1768,1796,777.15,0
+CNVS.US,D,20061205,000000,1808,1808,1728,1742,879.4,0
+CNVS.US,D,20061206,000000,1736,1750,1680,1722,432.9,0
+CNVS.US,D,20061207,000000,1720,1760,1708,1730,284.3,0
+CNVS.US,D,20061208,000000,1722,1774,1722,1762,427.6,0
+CNVS.US,D,20061211,000000,1752,1772,1736,1746,144.25,0
+CNVS.US,D,20061212,000000,1740,1780,1720,1760,369.35,0
+CNVS.US,D,20061213,000000,1770,1804,1770,1804,604.25,0
+CNVS.US,D,20061214,000000,1800,1822,1778,1786,1358.4,0
+CNVS.US,D,20061215,000000,1784,1804,1698,1702,544.05,0
+CNVS.US,D,20061218,000000,1708,1710,1700,1706,446.2,0
+CNVS.US,D,20061219,000000,1698,1712,1694,1696,297.1,0
+CNVS.US,D,20061220,000000,1710,1720,1700,1714,225.75,0
+CNVS.US,D,20061221,000000,1720,1730,1700,1728,304.05,0
+CNVS.US,D,20061222,000000,1722,1758,1720,1752,278.75,0
+CNVS.US,D,20061226,000000,1746,1750,1730,1750,330.25,0
+CNVS.US,D,20061227,000000,1746,1768,1742,1764,212.75,0
+CNVS.US,D,20061228,000000,1762,1772,1722,1762,504.05,0
+CNVS.US,D,20061229,000000,1766,1768,1730,1744,1054.05,0
+CNVS.US,D,20070103,000000,1754,1766,1712,1740,393.65,0
+CNVS.US,D,20070104,000000,1744,1800,1740,1798,431.4,0
+CNVS.US,D,20070105,000000,1796,1798,1716,1740,490,0
+CNVS.US,D,20070108,000000,1740,1746,1716,1718,352.2,0
+CNVS.US,D,20070109,000000,1712,1720,1660,1696,571,0
+CNVS.US,D,20070110,000000,1686,1714,1654,1660,230.3,0
+CNVS.US,D,20070111,000000,1656,1732,1652,1728,473.25,0
+CNVS.US,D,20070112,000000,1736,1744,1698,1700,316.45,0
+CNVS.US,D,20070116,000000,1704,1704,1622,1662,767.45,0
+CNVS.US,D,20070117,000000,1654,1758,1654,1694,1550.6,0
+CNVS.US,D,20070118,000000,1700,1700,1640,1680,736.1,0
+CNVS.US,D,20070119,000000,1674,1742,1668,1738,588.95,0
+CNVS.US,D,20070122,000000,1722,1724,1692,1710,453.5,0
+CNVS.US,D,20070123,000000,1704,1732,1628,1646,595.7,0
+CNVS.US,D,20070124,000000,1652,1726,1652,1712,301.65,0
+CNVS.US,D,20070125,000000,1706,1776,1700,1748,2761.35,0
+CNVS.US,D,20070126,000000,1748,1752,1698,1732,3510,0
+CNVS.US,D,20070129,000000,1724,1724,1700,1706,223.7,0
+CNVS.US,D,20070130,000000,1700,1754,1690,1754,782.2,0
+CNVS.US,D,20070131,000000,1750,1850,1750,1846,1132.45,0
+CNVS.US,D,20070201,000000,1842,1916,1794,1802,860.65,0
+CNVS.US,D,20070202,000000,1822,1830,1780,1792,724.85,0
+CNVS.US,D,20070205,000000,1830,1830,1748,1766,806.1,0
+CNVS.US,D,20070206,000000,1774,1800,1682,1714,1032.45,0
+CNVS.US,D,20070207,000000,1720,1726,1612,1628,1832.15,0
+CNVS.US,D,20070208,000000,1638,1706,1606,1648,1531.6,0
+CNVS.US,D,20070209,000000,1740,1744,1610,1616,2316.4,0
+CNVS.US,D,20070212,000000,1604,1630,1418,1534,3644.65,0
+CNVS.US,D,20070213,000000,1544,1550,1468,1508,1304.9,0
+CNVS.US,D,20070214,000000,1508,1532,1458,1468,808.7,0
+CNVS.US,D,20070215,000000,1460,1472,1410,1470,1445.4,0
+CNVS.US,D,20070216,000000,1470,1520,1464,1498,1955.85,0
+CNVS.US,D,20070220,000000,1508,1576,1504,1576,1667.25,0
+CNVS.US,D,20070221,000000,1568,1570,1454,1462,1554.2,0
+CNVS.US,D,20070222,000000,1496,1498,1450,1462,716.65,0
+CNVS.US,D,20070223,000000,1456,1474,1432,1462,730.9,0
+CNVS.US,D,20070226,000000,1460,1470,1440,1458,995.65,0
+CNVS.US,D,20070227,000000,1426,1464,1372,1400,1505.75,0
+CNVS.US,D,20070228,000000,1392,1438,1312,1330,2117,0
+CNVS.US,D,20070301,000000,1320,1334,1274,1278,1452.6,0
+CNVS.US,D,20070302,000000,1276,1314,1246,1248,831.85,0
+CNVS.US,D,20070305,000000,1242,1278,1202,1228,1666.3,0
+CNVS.US,D,20070306,000000,1270,1284,1236,1264,843.45,0
+CNVS.US,D,20070307,000000,1260,1272,1186,1216,1319.8,0
+CNVS.US,D,20070308,000000,1214,1216,1182,1190,1316.2,0
+CNVS.US,D,20070309,000000,1212,1212,1102,1162,1150.3,0
+CNVS.US,D,20070312,000000,1170,1176,1122,1166,842.9,0
+CNVS.US,D,20070313,000000,1162,1200,1144,1188,1437.7,0
+CNVS.US,D,20070314,000000,1190,1282,1170,1282,1446.55,0
+CNVS.US,D,20070315,000000,1298,1300,1252,1258,928.85,0
+CNVS.US,D,20070316,000000,1262,1370,1262,1338,1312.7,0
+CNVS.US,D,20070319,000000,1360,1360,1206,1224,1492.55,0
+CNVS.US,D,20070320,000000,1218,1236,1176,1180,883.05,0
+CNVS.US,D,20070321,000000,1186,1240,1166,1238,950.15,0
+CNVS.US,D,20070322,000000,1240,1254,1156,1224,1444.25,0
+CNVS.US,D,20070323,000000,1218,1234,1168,1186,1025.35,0
+CNVS.US,D,20070326,000000,1192,1194,1108,1112,1266.95,0
+CNVS.US,D,20070327,000000,1114,1126,1080,1094,1373,0
+CNVS.US,D,20070328,000000,1086,1094,1072,1088,557.2,0
+CNVS.US,D,20070329,000000,1098,1098,1072,1072,408.75,0
+CNVS.US,D,20070330,000000,1108,1108,1046,1086,717.75,0
+CNVS.US,D,20070402,000000,1098,1120,1048,1100,1722.9,0
+CNVS.US,D,20070403,000000,1100,1174,1086,1140,2291.4,0
+CNVS.US,D,20070404,000000,1166,1190,1128,1178,1503,0
+CNVS.US,D,20070405,000000,1182,1194,1162,1182,1243.15,0
+CNVS.US,D,20070409,000000,1182,1268,1182,1260,3591.35,0
+CNVS.US,D,20070410,000000,1272,1336,1248,1304,2595.95,0
+CNVS.US,D,20070411,000000,1314,1326,1250,1252,1144.6,0
+CNVS.US,D,20070412,000000,1246,1290,1234,1284,759.35,0
+CNVS.US,D,20070413,000000,1282,1300,1240,1298,685.5,0
+CNVS.US,D,20070416,000000,1302,1368,1302,1350,932.25,0
+CNVS.US,D,20070417,000000,1382,1386,1328,1328,667.85,0
+CNVS.US,D,20070418,000000,1318,1360,1296,1298,445.65,0
+CNVS.US,D,20070419,000000,1296,1328,1268,1312,810.3,0
+CNVS.US,D,20070420,000000,1340,1350,1310,1342,613.65,0
+CNVS.US,D,20070423,000000,1340,1352,1288,1304,394.55,0
+CNVS.US,D,20070424,000000,1302,1316,1288,1296,268.35,0
+CNVS.US,D,20070425,000000,1306,1310,1252,1274,531.75,0
+CNVS.US,D,20070426,000000,1272,1272,1210,1256,611.8,0
+CNVS.US,D,20070427,000000,1248,1286,1238,1250,374.9,0
+CNVS.US,D,20070430,000000,1244,1282,1230,1240,754.6,0
+CNVS.US,D,20070501,000000,1238,1300,1238,1298,944.2,0
+CNVS.US,D,20070502,000000,1300,1358,1286,1322,831.5,0
+CNVS.US,D,20070503,000000,1340,1340,1262,1270,1004.4,0
+CNVS.US,D,20070504,000000,1272,1314,1250,1272,1087.1,0
+CNVS.US,D,20070507,000000,1272,1286,1240,1254,864.55,0
+CNVS.US,D,20070508,000000,1244,1266,1242,1254,586.9,0
+CNVS.US,D,20070509,000000,1244,1274,1244,1252,562.4,0
+CNVS.US,D,20070510,000000,1260,1260,1202,1220,850.9,0
+CNVS.US,D,20070511,000000,1244,1248,1186,1212,1085.55,0
+CNVS.US,D,20070514,000000,1210,1218,1188,1190,932.85,0
+CNVS.US,D,20070515,000000,1184,1194,1130,1130,736,0
+CNVS.US,D,20070516,000000,1136,1172,1126,1172,435.65,0
+CNVS.US,D,20070517,000000,1174,1206,1174,1204,330.25,0
+CNVS.US,D,20070518,000000,1210,1248,1182,1202,556.2,0
+CNVS.US,D,20070521,000000,1198,1236,1198,1220,668,0
+CNVS.US,D,20070522,000000,1214,1230,1208,1220,815.6,0
+CNVS.US,D,20070523,000000,1224,1252,1214,1244,535.15,0
+CNVS.US,D,20070524,000000,1236,1308,1236,1302,1050.15,0
+CNVS.US,D,20070525,000000,1304,1380,1304,1364,999.85,0
+CNVS.US,D,20070529,000000,1368,1480,1368,1446,2397.7,0
+CNVS.US,D,20070530,000000,1436,1448,1402,1410,1172.85,0
+CNVS.US,D,20070531,000000,1426,1434,1392,1434,816.45,0
+CNVS.US,D,20070601,000000,1440,1476,1390,1398,1033.1,0
+CNVS.US,D,20070604,000000,1380,1420,1370,1370,363.5,0
+CNVS.US,D,20070605,000000,1364,1370,1336,1340,391,0
+CNVS.US,D,20070606,000000,1330,1350,1290,1346,728.45,0
+CNVS.US,D,20070607,000000,1336,1348,1322,1332,323,0
+CNVS.US,D,20070608,000000,1330,1400,1292,1368,458.85,0
+CNVS.US,D,20070611,000000,1362,1396,1362,1376,399.45,0
+CNVS.US,D,20070612,000000,1366,1368,1316,1326,403.55,0
+CNVS.US,D,20070613,000000,1332,1354,1290,1330,398.75,0
+CNVS.US,D,20070614,000000,1338,1370,1338,1370,330.25,0
+CNVS.US,D,20070615,000000,1400,1400,1350,1370,1013.85,0
+CNVS.US,D,20070618,000000,1370,1380,1340,1370,423.15,0
+CNVS.US,D,20070619,000000,1370,1376,1348,1370,643.25,0
+CNVS.US,D,20070620,000000,1424,1434,1362,1400,2349,0
+CNVS.US,D,20070621,000000,1396,1512,1390,1510,2398.55,0
+CNVS.US,D,20070622,000000,1520,1550,1464,1520,8630.7,0
+CNVS.US,D,20070625,000000,1524,1538,1468,1510,725.2,0
+CNVS.US,D,20070626,000000,1526,1640,1512,1598,1818.15,0
+CNVS.US,D,20070627,000000,1610,1704,1574,1702,1524.6,0
+CNVS.US,D,20070628,000000,1690,1690,1614,1644,1212.55,0
+CNVS.US,D,20070629,000000,1660,1660,1618,1618,872.1,0
+CNVS.US,D,20070702,000000,1616,1644,1600,1624,592.4,0
+CNVS.US,D,20070703,000000,1638,1734,1620,1732,691.35,0
+CNVS.US,D,20070705,000000,1730,1730,1648,1670,750.05,0
+CNVS.US,D,20070706,000000,1664,1716,1652,1700,1778.1,0
+CNVS.US,D,20070709,000000,1700,1714,1688,1688,777.45,0
+CNVS.US,D,20070710,000000,1684,1740,1682,1708,1076.65,0
+CNVS.US,D,20070711,000000,1718,1814,1710,1808,1480.8,0
+CNVS.US,D,20070712,000000,1816,1838,1788,1800,639.2,0
+CNVS.US,D,20070713,000000,1816,1822,1774,1804,573.75,0
+CNVS.US,D,20070716,000000,1796,1892,1796,1874,1000.75,0
+CNVS.US,D,20070717,000000,1936,1936,1866,1888,853.85,0
+CNVS.US,D,20070718,000000,1890,1890,1806,1846,554.35,0
+CNVS.US,D,20070719,000000,1844,1886,1834,1858,359.35,0
+CNVS.US,D,20070720,000000,1856,1864,1820,1824,485.4,0
+CNVS.US,D,20070723,000000,1828,1832,1738,1782,814.8,0
+CNVS.US,D,20070724,000000,1752,1774,1636,1668,1030.15,0
+CNVS.US,D,20070725,000000,1736,1742,1620,1652,753.2,0
+CNVS.US,D,20070726,000000,1628,1680,1574,1588,803.95,0
+CNVS.US,D,20070727,000000,1600,1614,1560,1600,477.4,0
+CNVS.US,D,20070730,000000,1600,1630,1570,1570,720.3,0
+CNVS.US,D,20070731,000000,1592,1652,1572,1620,585.25,0
+CNVS.US,D,20070801,000000,1606,1616,1590,1604,797.55,0
+CNVS.US,D,20070802,000000,1622,1664,1618,1634,429.55,0
+CNVS.US,D,20070803,000000,1640,1694,1636,1640,413.75,0
+CNVS.US,D,20070806,000000,1660,1660,1630,1658,559.6,0
+CNVS.US,D,20070807,000000,1668,1680,1638,1662,1355.6,0
+CNVS.US,D,20070808,000000,1660,1880,1654,1774,7135.6,0
+CNVS.US,D,20070809,000000,1686,1894,1650,1878,4223.2,0
+CNVS.US,D,20070810,000000,1880,1880,1676,1696,2177.8,0
+CNVS.US,D,20070813,000000,1734,1734,1546,1580,1205.3,0
+CNVS.US,D,20070814,000000,1578,1630,1422,1436,1332.25,0
+CNVS.US,D,20070815,000000,1446,1446,1360,1378,1057.25,0
+CNVS.US,D,20070816,000000,1364,1388,1268,1320,1392.75,0
+CNVS.US,D,20070817,000000,1340,1400,1320,1398,786.35,0
+CNVS.US,D,20070820,000000,1400,1426,1330,1354,715.3,0
+CNVS.US,D,20070821,000000,1364,1412,1360,1378,655.05,0
+CNVS.US,D,20070822,000000,1388,1406,1348,1350,614.55,0
+CNVS.US,D,20070823,000000,1370,1384,1300,1328,608.7,0
+CNVS.US,D,20070824,000000,1332,1344,1276,1308,558.3,0
+CNVS.US,D,20070827,000000,1300,1312,1284,1312,243.55,0
+CNVS.US,D,20070828,000000,1312,1328,1256,1262,2097.5,0
+CNVS.US,D,20070829,000000,1252,1272,1200,1216,2077.9,0
+CNVS.US,D,20070830,000000,1210,1242,1210,1230,1332.95,0
+CNVS.US,D,20070831,000000,1242,1258,1224,1242,1073.85,0
+CNVS.US,D,20070904,000000,1230,1280,1230,1278,1885.8,0
+CNVS.US,D,20070905,000000,1282,1324,1258,1318,560.35,0
+CNVS.US,D,20070906,000000,1320,1342,1280,1294,691.45,0
+CNVS.US,D,20070907,000000,1280,1294,1262,1268,415.2,0
+CNVS.US,D,20070910,000000,1266,1286,1232,1250,660.4,0
+CNVS.US,D,20070911,000000,1266,1276,1220,1240,1813.8,0
+CNVS.US,D,20070912,000000,1228,1256,1228,1242,549.25,0
+CNVS.US,D,20070913,000000,1246,1250,1230,1230,438.45,0
+CNVS.US,D,20070914,000000,1220,1236,1174,1182,1847.65,0
+CNVS.US,D,20070917,000000,1182,1200,1148,1154,1259.2,0
+CNVS.US,D,20070918,000000,1172,1186,1120,1176,1156.6,0
+CNVS.US,D,20070919,000000,1190,1192,1116,1120,1108.1,0
+CNVS.US,D,20070920,000000,1122,1148,1104,1112,1508.9,0
+CNVS.US,D,20070921,000000,1110,1130,1106,1122,984.4,0
+CNVS.US,D,20070924,000000,1116,1124,1100,1110,682.35,0
+CNVS.US,D,20070925,000000,1106,1106,1080,1080,464.15,0
+CNVS.US,D,20070926,000000,1090,1120,1080,1106,1083,0
+CNVS.US,D,20070927,000000,1104,1122,1090,1108,1023.8,0
+CNVS.US,D,20070928,000000,1102,1120,1100,1120,3485.3,0
+CNVS.US,D,20071001,000000,1138,1168,1098,1118,924.6,0
+CNVS.US,D,20071002,000000,1110,1140,1088,1100,473.15,0
+CNVS.US,D,20071003,000000,1092,1114,1050,1050,1004.8,0
+CNVS.US,D,20071004,000000,1050,1084,1038,1064,884.2,0
+CNVS.US,D,20071005,000000,1066,1112,1062,1106,879,0
+CNVS.US,D,20071008,000000,1110,1118,1100,1102,419.2,0
+CNVS.US,D,20071009,000000,1100,1110,1074,1090,604.25,0
+CNVS.US,D,20071010,000000,1082,1124,1082,1100,569.3,0
+CNVS.US,D,20071011,000000,1114,1120,1078,1100,620.9,0
+CNVS.US,D,20071012,000000,1086,1106,1064,1102,495.1,0
+CNVS.US,D,20071015,000000,1098,1106,1090,1098,512.8,0
+CNVS.US,D,20071016,000000,1076,1102,1054,1078,509.4,0
+CNVS.US,D,20071017,000000,1082,1086,1036,1058,632.1,0
+CNVS.US,D,20071018,000000,1052,1060,1012,1032,1236.85,0
+CNVS.US,D,20071019,000000,1036,1040,988,990,1369.4,0
+CNVS.US,D,20071022,000000,992,1002,960,978,575.45,0
+CNVS.US,D,20071023,000000,976,992,976,980,307.05,0
+CNVS.US,D,20071024,000000,970,986,956,962,368.3,0
+CNVS.US,D,20071025,000000,958,986,950,958,310.6,0
+CNVS.US,D,20071026,000000,966,966,934,934,359.6,0
+CNVS.US,D,20071029,000000,934,970,902,920,727.15,0
+CNVS.US,D,20071030,000000,916,938,910,936,428.25,0
+CNVS.US,D,20071031,000000,946,966,920,940,886.15,0
+CNVS.US,D,20071101,000000,924,938,898,898,524.15,0
+CNVS.US,D,20071102,000000,902,902,860,890,429.05,0
+CNVS.US,D,20071105,000000,864,886,826,862,833.5,0
+CNVS.US,D,20071106,000000,870,870,802,820,3432.55,0
+CNVS.US,D,20071107,000000,822,824,766,778,1354.85,0
+CNVS.US,D,20071108,000000,780,782,758,762,3279.25,0
+CNVS.US,D,20071109,000000,676,710,614,630,5287.15,0
+CNVS.US,D,20071112,000000,636,656,592,592,4388.3,0
+CNVS.US,D,20071113,000000,606,798,606,700,3260.5,0
+CNVS.US,D,20071114,000000,752,754,638,660,2852.3,0
+CNVS.US,D,20071115,000000,660,732,608,708,1220.55,0
+CNVS.US,D,20071116,000000,704,726,682,726,707.5,0
+CNVS.US,D,20071119,000000,728,766,712,756,994.15,0
+CNVS.US,D,20071120,000000,750,766,702,738,845.2,0
+CNVS.US,D,20071121,000000,738,760,714,742,659.05,0
+CNVS.US,D,20071123,000000,754,788,730,782,123.1,0
+CNVS.US,D,20071126,000000,806,886,786,850,1052.2,0
+CNVS.US,D,20071127,000000,872,888,810,824,1094.95,0
+CNVS.US,D,20071128,000000,840,868,816,860,920.55,0
+CNVS.US,D,20071129,000000,852,888,802,862,642.6,0
+CNVS.US,D,20071130,000000,876,906,868,896,430.55,0
+CNVS.US,D,20071203,000000,912,944,868,892,778,0
+CNVS.US,D,20071204,000000,894,904,884,900,227.8,0
+CNVS.US,D,20071205,000000,904,930,880,882,407,0
+CNVS.US,D,20071206,000000,882,916,882,900,700.25,0
+CNVS.US,D,20071207,000000,904,1008,902,980,1081.15,0
+CNVS.US,D,20071210,000000,988,1040,988,1018,1650.3,0
+CNVS.US,D,20071211,000000,1026,1026,984,1004,579.65,0
+CNVS.US,D,20071212,000000,1014,1020,970,986,1990.95,0
+CNVS.US,D,20071213,000000,974,988,888,908,703.5,0
+CNVS.US,D,20071214,000000,892,892,810,826,870,0
+CNVS.US,D,20071217,000000,826,858,774,780,711.3,0
+CNVS.US,D,20071218,000000,792,800,774,798,553.6,0
+CNVS.US,D,20071219,000000,800,828,752,762,796.45,0
+CNVS.US,D,20071220,000000,762,768,734,748,662.05,0
+CNVS.US,D,20071221,000000,768,856,730,814,2165.25,0
+CNVS.US,D,20071224,000000,812,900,812,840,264.2,0
+CNVS.US,D,20071226,000000,842,862,816,850,468.15,0
+CNVS.US,D,20071227,000000,850,872,840,844,494.2,0
+CNVS.US,D,20071228,000000,852,878,840,852,2190.95,0
+CNVS.US,D,20071231,000000,842,898,810,894,1522.3,0
+CNVS.US,D,20080102,000000,890,892,850,858,438.9,0
+CNVS.US,D,20080103,000000,876,876,794,806,403,0
+CNVS.US,D,20080104,000000,806,806,760,780,354.3,0
+CNVS.US,D,20080107,000000,788,800,732,778,461.25,0
+CNVS.US,D,20080108,000000,794,828,764,764,250.3,0
+CNVS.US,D,20080109,000000,796,796,722,740,447.35,0
+CNVS.US,D,20080110,000000,740,774,704,730,377.2,0
+CNVS.US,D,20080111,000000,734,758,696,700,791.8,0
+CNVS.US,D,20080114,000000,708,716,690,696,361.95,0
+CNVS.US,D,20080115,000000,684,684,590,620,1350.5,0
+CNVS.US,D,20080116,000000,626,626,552,552,1827.1,0
+CNVS.US,D,20080117,000000,560,590,524,544,835.45,0
+CNVS.US,D,20080118,000000,542,556,494,494,797.2,0
+CNVS.US,D,20080122,000000,462,516,410,450,1038.15,0
+CNVS.US,D,20080123,000000,438,492,430,486,1464.45,0
+CNVS.US,D,20080124,000000,482,520,476,502,895.9,0
+CNVS.US,D,20080125,000000,518,550,486,540,1358.85,0
+CNVS.US,D,20080128,000000,540,592,532,578,709.95,0
+CNVS.US,D,20080129,000000,576,656,576,646,1676.65,0
+CNVS.US,D,20080130,000000,636,688,620,666,1256.05,0
+CNVS.US,D,20080131,000000,664,664,612,650,617.45,0
+CNVS.US,D,20080201,000000,676,676,650,670,395.15,0
+CNVS.US,D,20080204,000000,680,680,590,638,834.5,0
+CNVS.US,D,20080205,000000,618,636,600,606,1231.9,0
+CNVS.US,D,20080206,000000,600,614,570,576,1326.5,0
+CNVS.US,D,20080207,000000,560,598,530,558,873.8,0
+CNVS.US,D,20080208,000000,570,680,526,556,1353.2,0
+CNVS.US,D,20080211,000000,554,556,502,504,767.25,0
+CNVS.US,D,20080212,000000,504,540,492,500,633.5,0
+CNVS.US,D,20080213,000000,502,504,474,496,1334.3,0
+CNVS.US,D,20080214,000000,510,510,492,492,415.8,0
+CNVS.US,D,20080215,000000,500,500,452,452,639.3,0
+CNVS.US,D,20080219,000000,454,500,452,452,1351.7,0
+CNVS.US,D,20080220,000000,452,464,442,448,807.65,0
+CNVS.US,D,20080221,000000,448,480,440,440,1103.75,0
+CNVS.US,D,20080222,000000,444,450,426,450,826.85,0
+CNVS.US,D,20080225,000000,456,476,444,464,670.25,0
+CNVS.US,D,20080226,000000,472,490,466,476,471.55,0
+CNVS.US,D,20080227,000000,478,498,472,476,354.3,0
+CNVS.US,D,20080228,000000,490,494,454,472,1633.5,0
+CNVS.US,D,20080229,000000,448,486,440,472,285.15,0
+CNVS.US,D,20080303,000000,472,496,446,454,721.95,0
+CNVS.US,D,20080304,000000,456,518,436,480,871.6,0
+CNVS.US,D,20080305,000000,480,526,466,522,795.15,0
+CNVS.US,D,20080306,000000,538,538,492,504,1836.95,0
+CNVS.US,D,20080307,000000,518,524,490,500,453.15,0
+CNVS.US,D,20080310,000000,496,506,448,500,577.5,0
+CNVS.US,D,20080311,000000,566,648,564,584,2421.7,0
+CNVS.US,D,20080312,000000,608,612,560,570,744.9,0
+CNVS.US,D,20080313,000000,576,580,544,560,464.5,0
+CNVS.US,D,20080314,000000,560,574,500,574,414.75,0
+CNVS.US,D,20080317,000000,574,630,536,620,1061.8,0
+CNVS.US,D,20080318,000000,630,650,606,630,854.6,0
+CNVS.US,D,20080319,000000,624,640,586,620,528.15,0
+CNVS.US,D,20080320,000000,616,620,572,584,650.6,0
+CNVS.US,D,20080324,000000,598,616,560,608,1080.3,0
+CNVS.US,D,20080325,000000,620,632,600,620,947.2,0
+CNVS.US,D,20080326,000000,624,632,596,620,1184.4,0
+CNVS.US,D,20080327,000000,610,636,610,628,813.25,0
+CNVS.US,D,20080328,000000,626,634,600,630,356.9,0
+CNVS.US,D,20080331,000000,624,634,608,630,569.05,0
+CNVS.US,D,20080401,000000,630,646,608,632,464.9,0
+CNVS.US,D,20080402,000000,660,666,628,650,1045.15,0
+CNVS.US,D,20080403,000000,630,800,630,768,1943.4,0
+CNVS.US,D,20080404,000000,756,796,742,792,2261.85,0
+CNVS.US,D,20080407,000000,786,830,752,806,2234.3,0
+CNVS.US,D,20080408,000000,794,814,768,800,1527.35,0
+CNVS.US,D,20080409,000000,794,802,758,760,1441.8,0
+CNVS.US,D,20080410,000000,784,784,756,774,970.35,0
+CNVS.US,D,20080411,000000,774,774,758,772,588.55,0
+CNVS.US,D,20080414,000000,766,780,750,774,232.8,0
+CNVS.US,D,20080415,000000,774,804,750,752,2813.4,0
+CNVS.US,D,20080416,000000,752,762,668,716,789.7,0
+CNVS.US,D,20080417,000000,708,716,682,700,411,0
+CNVS.US,D,20080418,000000,706,708,666,668,750.05,0
+CNVS.US,D,20080421,000000,670,712,670,700,310.6,0
+CNVS.US,D,20080422,000000,710,710,666,688,624.9,0
+CNVS.US,D,20080423,000000,682,698,620,676,442.95,0
+CNVS.US,D,20080424,000000,680,680,646,650,291.65,0
+CNVS.US,D,20080425,000000,654,662,642,642,343.5,0
+CNVS.US,D,20080428,000000,636,646,600,600,487.95,0
+CNVS.US,D,20080429,000000,598,598,504,510,890.55,0
+CNVS.US,D,20080430,000000,504,594,504,590,1194.8,0
+CNVS.US,D,20080501,000000,584,584,544,562,399.45,0
+CNVS.US,D,20080502,000000,570,570,550,570,194.6,0
+CNVS.US,D,20080505,000000,564,610,564,608,457.6,0
+CNVS.US,D,20080506,000000,598,602,576,580,329.05,0
+CNVS.US,D,20080507,000000,574,574,524,532,524.7,0
+CNVS.US,D,20080508,000000,542,542,510,524,355.95,0
+CNVS.US,D,20080509,000000,530,598,502,506,699.75,0
+CNVS.US,D,20080512,000000,504,526,500,500,327,0
+CNVS.US,D,20080513,000000,506,518,500,500,400.35,0
+CNVS.US,D,20080514,000000,506,522,506,520,238.5,0
+CNVS.US,D,20080515,000000,520,540,508,536,391,0
+CNVS.US,D,20080516,000000,532,548,524,538,466.95,0
+CNVS.US,D,20080519,000000,554,554,506,508,317.5,0
+CNVS.US,D,20080520,000000,514,524,504,504,189.55,0
+CNVS.US,D,20080521,000000,520,532,482,482,273.7,0
+CNVS.US,D,20080522,000000,490,500,482,486,217.4,0
+CNVS.US,D,20080523,000000,490,494,476,486,94.75,0
+CNVS.US,D,20080527,000000,486,496,472,474,81.5,0
+CNVS.US,D,20080528,000000,480,494,464,464,224.25,0
+CNVS.US,D,20080529,000000,478,478,446,448,219.8,0
+CNVS.US,D,20080530,000000,462,462,430,430,443.7,0
+CNVS.US,D,20080602,000000,426,466,422,462,604.95,0
+CNVS.US,D,20080603,000000,480,488,464,474,606.85,0
+CNVS.US,D,20080604,000000,486,500,470,470,1162.1,0
+CNVS.US,D,20080605,000000,466,482,450,456,876.25,0
+CNVS.US,D,20080606,000000,454,454,420,422,756.1,0
+CNVS.US,D,20080609,000000,428,448,410,422,479.6,0
+CNVS.US,D,20080610,000000,440,440,390,392,634.25,0
+CNVS.US,D,20080611,000000,400,400,380,384,483.9,0
+CNVS.US,D,20080612,000000,400,466,386,454,2999.65,0
+CNVS.US,D,20080613,000000,448,460,430,454,1542.5,0
+CNVS.US,D,20080616,000000,460,464,428,460,1718.35,0
+CNVS.US,D,20080617,000000,460,470,436,470,890,0
+CNVS.US,D,20080618,000000,462,472,444,466,2077.95,0
+CNVS.US,D,20080619,000000,460,494,458,490,542.15,0
+CNVS.US,D,20080620,000000,484,490,442,458,3952.65,0
+CNVS.US,D,20080623,000000,452,456,418,422,454.65,0
+CNVS.US,D,20080624,000000,430,446,404,432,1598.55,0
+CNVS.US,D,20080625,000000,428,438,418,418,154,0
+CNVS.US,D,20080626,000000,422,434,396,398,224.5,0
+CNVS.US,D,20080627,000000,398,408,378,402,529.6,0
+CNVS.US,D,20080630,000000,396,422,390,422,348.5,0
+CNVS.US,D,20080701,000000,400,428,400,414,314.9,0
+CNVS.US,D,20080702,000000,410,410,382,384,304.25,0
+CNVS.US,D,20080703,000000,392,436,372,392,46.5,0
+CNVS.US,D,20080707,000000,378,398,366,368,444.9,0
+CNVS.US,D,20080708,000000,370,384,360,360,343.05,0
+CNVS.US,D,20080709,000000,360,376,358,362,209.9,0
+CNVS.US,D,20080710,000000,364,366,356,360,116.5,0
+CNVS.US,D,20080711,000000,356,374,342,358,216.65,0
+CNVS.US,D,20080714,000000,360,360,338,350,469.7,0
+CNVS.US,D,20080715,000000,334,346,334,342,361.2,0
+CNVS.US,D,20080716,000000,350,358,328,356,659.95,0
+CNVS.US,D,20080717,000000,360,384,358,384,328.45,0
+CNVS.US,D,20080718,000000,394,422,390,422,292.95,0
+CNVS.US,D,20080721,000000,436,438,416,434,414.7,0
+CNVS.US,D,20080722,000000,432,442,424,428,223.9,0
+CNVS.US,D,20080723,000000,424,436,420,436,390.8,0
+CNVS.US,D,20080724,000000,434,460,434,450,176.6,0
+CNVS.US,D,20080725,000000,444,460,444,450,289.1,0
+CNVS.US,D,20080728,000000,454,454,422,432,121,0
+CNVS.US,D,20080729,000000,442,442,430,440,80.5,0
+CNVS.US,D,20080730,000000,440,446,436,444,141.1,0
+CNVS.US,D,20080731,000000,446,460,440,460,209.9,0
+CNVS.US,D,20080801,000000,460,468,444,446,283,0
+CNVS.US,D,20080804,000000,448,450,438,448,53.6,0
+CNVS.US,D,20080805,000000,440,454,440,454,124.8,0
+CNVS.US,D,20080806,000000,460,466,432,436,305,0
+CNVS.US,D,20080807,000000,460,536,460,464,727.55,0
+CNVS.US,D,20080808,000000,470,496,440,468,562.9,0
+CNVS.US,D,20080811,000000,470,472,442,464,360.1,0
+CNVS.US,D,20080812,000000,470,470,416,440,576.8,0
+CNVS.US,D,20080813,000000,440,442,402,422,340.7,0
+CNVS.US,D,20080814,000000,428,428,386,400,529.45,0
+CNVS.US,D,20080815,000000,400,402,384,390,388.85,0
+CNVS.US,D,20080818,000000,386,400,368,370,252.55,0
+CNVS.US,D,20080819,000000,376,376,332,338,669.6,0
+CNVS.US,D,20080820,000000,340,350,324,324,641.15,0
+CNVS.US,D,20080821,000000,320,322,280,318,2246.3,0
+CNVS.US,D,20080822,000000,322,338,320,332,835.3,0
+CNVS.US,D,20080825,000000,332,336,314,318,368.25,0
+CNVS.US,D,20080826,000000,316,338,316,322,166.05,0
+CNVS.US,D,20080827,000000,328,328,316,318,162.9,0
+CNVS.US,D,20080828,000000,320,338,310,320,2166.75,0
+CNVS.US,D,20080829,000000,320,340,310,334,336.05,0
+CNVS.US,D,20080902,000000,340,340,330,336,218.9,0
+CNVS.US,D,20080903,000000,340,346,334,338,505.1,0
+CNVS.US,D,20080904,000000,348,350,324,332,368.5,0
+CNVS.US,D,20080905,000000,344,344,316,330,208.4,0
+CNVS.US,D,20080908,000000,330,346,312,324,308.7,0
+CNVS.US,D,20080909,000000,312,318,298,304,477.1,0
+CNVS.US,D,20080910,000000,306,312,288,292,522.95,0
+CNVS.US,D,20080911,000000,296,320,276,296,388.95,0
+CNVS.US,D,20080912,000000,286,316,286,302,230.45,0
+CNVS.US,D,20080915,000000,286,310,272,298,239.5,0
+CNVS.US,D,20080916,000000,282,298,282,296,38.35,0
+CNVS.US,D,20080917,000000,288,298,232,274,419.95,0
+CNVS.US,D,20080918,000000,272,280,260,274,225.9,0
+CNVS.US,D,20080919,000000,262,280,254,280,523,0
+CNVS.US,D,20080922,000000,300,304,256,280,214.3,0
+CNVS.US,D,20080923,000000,288,310,230,296,1873.75,0
+CNVS.US,D,20080924,000000,300,300,274,300,366.4,0
+CNVS.US,D,20080925,000000,296,296,260,276,437.3,0
+CNVS.US,D,20080926,000000,276,276,234,250,270.1,0
+CNVS.US,D,20080929,000000,250,258,114,232,809.6,0
+CNVS.US,D,20080930,000000,254,286,240,286,729.5,0
+CNVS.US,D,20081001,000000,280,294,270,286,394.4,0
+CNVS.US,D,20081002,000000,298,300,246,258,373,0
+CNVS.US,D,20081003,000000,280,280,232,274,1813.65,0
+CNVS.US,D,20081006,000000,260,280,260,280,365.9,0
+CNVS.US,D,20081007,000000,290,300,272,280,501.2,0
+CNVS.US,D,20081008,000000,270,298,270,296,231.3,0
+CNVS.US,D,20081009,000000,298,298,250,288,1354.8,0
+CNVS.US,D,20081010,000000,298,298,234,270,233.45,0
+CNVS.US,D,20081013,000000,268,290,268,286,324.05,0
+CNVS.US,D,20081014,000000,294,296,250,264,1322.35,0
+CNVS.US,D,20081015,000000,258,296,240,284,311.45,0
+CNVS.US,D,20081016,000000,270,298,252,260,478.7,0
+CNVS.US,D,20081017,000000,256,290,256,260,347.2,0
+CNVS.US,D,20081020,000000,270,278,260,264,346.75,0
+CNVS.US,D,20081021,000000,260,280,260,280,247.6,0
+CNVS.US,D,20081022,000000,264,270,264,264,150.25,0
+CNVS.US,D,20081023,000000,264,268,244,252,157.5,0
+CNVS.US,D,20081024,000000,252,252,222,248,175.25,0
+CNVS.US,D,20081027,000000,240,264,240,264,440,0
+CNVS.US,D,20081028,000000,260,262,258,260,181.55,0
+CNVS.US,D,20081029,000000,256,260,242,242,207.65,0
+CNVS.US,D,20081030,000000,236,248,236,242,53.9,0
+CNVS.US,D,20081031,000000,236,244,236,238,42.5,0
+CNVS.US,D,20081103,000000,230,234,196,204,327.7,0
+CNVS.US,D,20081104,000000,216,230,204,206,189.8,0
+CNVS.US,D,20081105,000000,212,222,198,198,539.8,0
+CNVS.US,D,20081106,000000,200,200,152,154,881.55,0
+CNVS.US,D,20081107,000000,150,190,150,176,407.1,0
+CNVS.US,D,20081110,000000,176,190,172,176,440.4,0
+CNVS.US,D,20081111,000000,176,182,170,170,130.9,0
+CNVS.US,D,20081112,000000,176,176,114,116,382.4,0
+CNVS.US,D,20081113,000000,116,120,106,118,913.85,0
+CNVS.US,D,20081114,000000,114,124,102,104,300,0
+CNVS.US,D,20081117,000000,120,144,114,140,1044.4,0
+CNVS.US,D,20081118,000000,152,152,132,140,423.8,0
+CNVS.US,D,20081119,000000,130,166,130,160,648.6,0
+CNVS.US,D,20081120,000000,160,160,146,146,129.7,0
+CNVS.US,D,20081121,000000,160,160,134,138,151.75,0
+CNVS.US,D,20081124,000000,148,148,108,120,404.55,0
+CNVS.US,D,20081125,000000,122,144,122,134,117.95,0
+CNVS.US,D,20081126,000000,134,140,116,132,355.85,0
+CNVS.US,D,20081128,000000,134,158,132,138,61.15,0
+CNVS.US,D,20081201,000000,158,158,132,132,121.4,0
+CNVS.US,D,20081202,000000,138,138,120,122,130.75,0
+CNVS.US,D,20081203,000000,156,156,114,114,158.4,0
+CNVS.US,D,20081204,000000,110,118,104,118,190.15,0
+CNVS.US,D,20081205,000000,118,130,86,96,436.2,0
+CNVS.US,D,20081208,000000,142,142,96,108,423.9,0
+CNVS.US,D,20081209,000000,114,118,104,104,61.05,0
+CNVS.US,D,20081210,000000,108,128,98,100,568.15,0
+CNVS.US,D,20081211,000000,128,128,98,100,208.8,0
+CNVS.US,D,20081212,000000,100,100,98,100,688,0
+CNVS.US,D,20081215,000000,100,104,92,92,304.8,0
+CNVS.US,D,20081216,000000,100,100,94,98,150.3,0
+CNVS.US,D,20081217,000000,116,116,90,98,584.2,0
+CNVS.US,D,20081218,000000,92,100,92,92,365.75,0
+CNVS.US,D,20081219,000000,92,92,78,78,1697.75,0
+CNVS.US,D,20081222,000000,80,80,70,78,354.45,0
+CNVS.US,D,20081223,000000,80,80,72,76,408.6,0
+CNVS.US,D,20081224,000000,98,98,72,72,684.55,0
+CNVS.US,D,20081226,000000,72,74,68,70,822.45,0
+CNVS.US,D,20081229,000000,80,80,62,64,335.75,0
+CNVS.US,D,20081230,000000,62,76,50,64,2650.6,0
+CNVS.US,D,20081231,000000,62,76,56,74,3060.5,0
+CNVS.US,D,20090102,000000,76,76,68,68,453.55,0
+CNVS.US,D,20090105,000000,76,76,62,62,275.5,0
+CNVS.US,D,20090106,000000,72,88,62,88,1003.35,0
+CNVS.US,D,20090107,000000,96,102,94,100,838.2,0
+CNVS.US,D,20090108,000000,98,118,96,106,625.85,0
+CNVS.US,D,20090109,000000,108,110,104,108,481.05,0
+CNVS.US,D,20090112,000000,118,166,118,154,1641.9,0
+CNVS.US,D,20090113,000000,166,188,154,162,1047.95,0
+CNVS.US,D,20090114,000000,182,182,142,142,414.75,0
+CNVS.US,D,20090115,000000,144,160,138,152,329,0
+CNVS.US,D,20090116,000000,152,160,148,160,308.65,0
+CNVS.US,D,20090120,000000,170,170,152,154,126.8,0
+CNVS.US,D,20090121,000000,156,178,146,148,229.25,0
+CNVS.US,D,20090122,000000,152,158,144,144,188.45,0
+CNVS.US,D,20090123,000000,146,154,146,154,185.7,0
+CNVS.US,D,20090126,000000,164,164,150,154,225.85,0
+CNVS.US,D,20090127,000000,146,154,144,148,31.5,0
+CNVS.US,D,20090128,000000,142,146,136,140,59.5,0
+CNVS.US,D,20090129,000000,140,152,138,142,385.9,0
+CNVS.US,D,20090130,000000,142,146,132,134,75.15,0
+CNVS.US,D,20090202,000000,138,138,130,132,1100.95,0
+CNVS.US,D,20090203,000000,134,138,130,136,1089.55,0
+CNVS.US,D,20090204,000000,144,144,130,130,109.75,0
+CNVS.US,D,20090205,000000,152,152,132,132,34.75,0
+CNVS.US,D,20090206,000000,132,140,118,126,519.55,0
+CNVS.US,D,20090209,000000,120,128,120,122,696.35,0
+CNVS.US,D,20090210,000000,118,128,116,128,457.75,0
+CNVS.US,D,20090211,000000,124,138,124,124,7.5,0
+CNVS.US,D,20090212,000000,120,134,120,124,6,0
+CNVS.US,D,20090213,000000,120,132,120,126,22,0
+CNVS.US,D,20090217,000000,120,120,108,108,116.1,0
+CNVS.US,D,20090218,000000,106,106,78,86,173.1,0
+CNVS.US,D,20090219,000000,90,98,80,90,4152.65,0
+CNVS.US,D,20090220,000000,90,104,84,84,93,0
+CNVS.US,D,20090223,000000,84,94,84,92,197.45,0
+CNVS.US,D,20090224,000000,92,96,76,92,249.2,0
+CNVS.US,D,20090225,000000,100,102,100,100,5.75,0
+CNVS.US,D,20090226,000000,94,110,94,106,71.6,0
+CNVS.US,D,20090227,000000,110,136,106,112,160.5,0
+CNVS.US,D,20090302,000000,120,120,98,98,45,0
+CNVS.US,D,20090303,000000,100,100,94,94,101.85,0
+CNVS.US,D,20090304,000000,100,110,100,110,67.5,0
+CNVS.US,D,20090305,000000,110,110,86,110,71.5,0
+CNVS.US,D,20090306,000000,100,142,90,120,350.2,0
+CNVS.US,D,20090309,000000,116,116,114,114,4,0
+CNVS.US,D,20090310,000000,122,130,118,120,1169.95,0
+CNVS.US,D,20090311,000000,112,128,110,128,317.55,0
+CNVS.US,D,20090312,000000,122,124,118,124,25.15,0
+CNVS.US,D,20090313,000000,114,116,102,114,86.95,0
+CNVS.US,D,20090316,000000,110,120,110,118,39.25,0
+CNVS.US,D,20090317,000000,120,120,110,112,212.5,0
+CNVS.US,D,20090318,000000,118,118,110,112,160.25,0
+CNVS.US,D,20090319,000000,114,114,112,112,28.5,0
+CNVS.US,D,20090320,000000,112,120,112,118,84,0
+CNVS.US,D,20090323,000000,118,120,112,112,109.3,0
+CNVS.US,D,20090324,000000,114,130,114,118,317,0
+CNVS.US,D,20090325,000000,120,128,116,120,83.85,0
+CNVS.US,D,20090326,000000,126,128,126,128,45,0
+CNVS.US,D,20090327,000000,128,128,128,128,2.5,0
+CNVS.US,D,20090330,000000,128,128,122,128,20,0
+CNVS.US,D,20090331,000000,126,128,122,124,190.45,0
+CNVS.US,D,20090401,000000,128,134,126,134,745.05,0
+CNVS.US,D,20090402,000000,138,158,138,148,509.25,0
+CNVS.US,D,20090403,000000,154,188,154,178,623.45,0
+CNVS.US,D,20090406,000000,178,220,178,200,819.7,0
+CNVS.US,D,20090407,000000,212,212,164,198,437.8,0
+CNVS.US,D,20090408,000000,206,210,198,208,218.1,0
+CNVS.US,D,20090409,000000,210,220,202,210,232.1,0
+CNVS.US,D,20090413,000000,210,210,200,206,298.15,0
+CNVS.US,D,20090414,000000,206,210,202,208,24.25,0
+CNVS.US,D,20090415,000000,210,218,208,210,105.25,0
+CNVS.US,D,20090416,000000,214,242,212,240,614.8,0
+CNVS.US,D,20090417,000000,248,276,220,234,601.6,0
+CNVS.US,D,20090420,000000,236,244,234,244,117.5,0
+CNVS.US,D,20090421,000000,244,244,218,220,241.65,0
+CNVS.US,D,20090422,000000,220,234,206,212,158.8,0
+CNVS.US,D,20090423,000000,234,234,206,216,158.5,0
+CNVS.US,D,20090424,000000,212,220,212,212,67.9,0
+CNVS.US,D,20090427,000000,212,212,188,188,129.25,0
+CNVS.US,D,20090428,000000,180,210,180,210,730.4,0
+CNVS.US,D,20090429,000000,214,218,200,212,219.25,0
+CNVS.US,D,20090430,000000,210,214,206,208,87.7,0
+CNVS.US,D,20090501,000000,208,210,196,202,177.6,0
+CNVS.US,D,20090504,000000,218,218,200,208,76.35,0
+CNVS.US,D,20090505,000000,214,244,214,240,442.4,0
+CNVS.US,D,20090506,000000,246,300,240,300,471.6,0
+CNVS.US,D,20090507,000000,298,314,284,292,452.75,0
+CNVS.US,D,20090508,000000,300,330,278,320,788.6,0
+CNVS.US,D,20090511,000000,300,344,296,324,398.9,0
+CNVS.US,D,20090512,000000,322,322,302,316,123.3,0
+CNVS.US,D,20090513,000000,306,306,286,306,151.8,0
+CNVS.US,D,20090514,000000,310,326,306,316,109.95,0
+CNVS.US,D,20090515,000000,318,330,318,326,100.35,0
+CNVS.US,D,20090518,000000,318,330,314,316,109.3,0
+CNVS.US,D,20090519,000000,322,322,260,260,215.9,0
+CNVS.US,D,20090520,000000,288,310,240,250,355.25,0
+CNVS.US,D,20090521,000000,250,250,220,224,360.45,0
+CNVS.US,D,20090522,000000,226,230,216,228,407,0
+CNVS.US,D,20090526,000000,232,232,198,202,721.45,0
+CNVS.US,D,20090527,000000,214,214,196,198,322,0
+CNVS.US,D,20090528,000000,200,200,174,174,421,0
+CNVS.US,D,20090529,000000,210,238,198,238,556.4,0
+CNVS.US,D,20090601,000000,240,250,234,238,286.25,0
+CNVS.US,D,20090602,000000,232,240,224,226,116.6,0
+CNVS.US,D,20090603,000000,226,236,206,210,159.2,0
+CNVS.US,D,20090604,000000,216,224,210,222,103.85,0
+CNVS.US,D,20090605,000000,222,228,214,214,152.8,0
+CNVS.US,D,20090608,000000,214,218,204,218,291.3,0
+CNVS.US,D,20090609,000000,226,242,218,230,184.65,0
+CNVS.US,D,20090610,000000,242,258,230,240,409.35,0
+CNVS.US,D,20090611,000000,240,258,224,234,318.2,0
+CNVS.US,D,20090612,000000,232,232,212,218,421.75,0
+CNVS.US,D,20090615,000000,222,222,196,202,300.1,0
+CNVS.US,D,20090616,000000,198,202,186,192,363.25,0
+CNVS.US,D,20090617,000000,180,184,174,178,203.6,0
+CNVS.US,D,20090618,000000,178,220,176,200,158.15,0
+CNVS.US,D,20090619,000000,204,204,188,200,76.5,0
+CNVS.US,D,20090622,000000,192,194,184,188,45.75,0
+CNVS.US,D,20090623,000000,184,190,170,184,227,0
+CNVS.US,D,20090624,000000,190,200,184,184,57.95,0
+CNVS.US,D,20090625,000000,192,200,192,200,68.5,0
+CNVS.US,D,20090626,000000,200,214,194,194,201.55,0
+CNVS.US,D,20090629,000000,200,226,200,216,63.3,0
+CNVS.US,D,20090630,000000,214,214,196,200,61.5,0
+CNVS.US,D,20090701,000000,190,214,176,212,85.65,0
+CNVS.US,D,20090702,000000,218,218,170,200,153.15,0
+CNVS.US,D,20090706,000000,200,232,200,206,139.65,0
+CNVS.US,D,20090707,000000,208,214,196,214,1620.7,0
+CNVS.US,D,20090708,000000,230,230,202,210,146.1,0
+CNVS.US,D,20090709,000000,226,226,200,208,170,0
+CNVS.US,D,20090710,000000,200,206,186,200,225.95,0
+CNVS.US,D,20090713,000000,196,206,168,182,182.4,0
+CNVS.US,D,20090714,000000,184,190,180,180,96.05,0
+CNVS.US,D,20090715,000000,180,190,180,184,178.25,0
+CNVS.US,D,20090716,000000,196,196,162,162,1645.5,0
+CNVS.US,D,20090717,000000,170,182,168,182,150.15,0
+CNVS.US,D,20090720,000000,182,182,180,182,57.85,0
+CNVS.US,D,20090721,000000,182,184,178,180,94.95,0
+CNVS.US,D,20090722,000000,172,188,172,186,122.55,0
+CNVS.US,D,20090723,000000,184,186,180,180,25.95,0
+CNVS.US,D,20090724,000000,180,194,180,180,130.95,0
+CNVS.US,D,20090727,000000,170,196,170,182,327,0
+CNVS.US,D,20090728,000000,184,186,176,186,98.25,0
+CNVS.US,D,20090729,000000,180,182,180,180,32.85,0
+CNVS.US,D,20090730,000000,186,188,176,180,12.2,0
+CNVS.US,D,20090731,000000,180,184,178,180,85.3,0
+CNVS.US,D,20090803,000000,196,198,180,198,126.05,0
+CNVS.US,D,20090804,000000,198,206,184,186,186.45,0
+CNVS.US,D,20090805,000000,204,204,188,200,53.95,0
+CNVS.US,D,20090806,000000,194,218,194,210,550.65,0
+CNVS.US,D,20090807,000000,212,220,192,192,174,0
+CNVS.US,D,20090810,000000,200,206,194,198,127.3,0
+CNVS.US,D,20090811,000000,194,200,194,198,71.1,0
+CNVS.US,D,20090812,000000,208,260,208,224,1096.4,0
+CNVS.US,D,20090813,000000,238,238,224,230,151.45,0
+CNVS.US,D,20090814,000000,236,238,220,236,112.05,0
+CNVS.US,D,20090817,000000,224,228,222,224,54.35,0
+CNVS.US,D,20090818,000000,226,228,204,204,233.9,0
+CNVS.US,D,20090819,000000,204,210,204,210,95.55,0
+CNVS.US,D,20090820,000000,210,216,206,208,244.9,0
+CNVS.US,D,20090821,000000,204,208,200,206,154,0
+CNVS.US,D,20090824,000000,208,220,204,210,392.75,0
+CNVS.US,D,20090825,000000,210,212,206,210,333.5,0
+CNVS.US,D,20090826,000000,210,212,206,206,32.2,0
+CNVS.US,D,20090827,000000,208,216,204,216,62.1,0
+CNVS.US,D,20090828,000000,208,214,200,214,365.9,0
+CNVS.US,D,20090831,000000,200,204,200,200,46.3,0
+CNVS.US,D,20090901,000000,202,208,200,202,7.55,0
+CNVS.US,D,20090902,000000,206,206,200,200,59.1,0
+CNVS.US,D,20090903,000000,198,198,196,198,7.5,0
+CNVS.US,D,20090904,000000,200,212,196,212,93.5,0
+CNVS.US,D,20090908,000000,208,208,200,202,536.8,0
+CNVS.US,D,20090909,000000,210,210,202,204,73.75,0
+CNVS.US,D,20090910,000000,210,250,208,224,286.5,0
+CNVS.US,D,20090911,000000,228,230,220,230,96,0
+CNVS.US,D,20090914,000000,222,226,220,224,83.4,0
+CNVS.US,D,20090915,000000,226,226,202,204,259,0
+CNVS.US,D,20090916,000000,214,218,206,210,159.4,0
+CNVS.US,D,20090917,000000,212,230,210,230,141.1,0
+CNVS.US,D,20090918,000000,228,228,220,224,80.95,0
+CNVS.US,D,20090921,000000,220,256,220,248,477.8,0
+CNVS.US,D,20090922,000000,252,252,228,236,313.05,0
+CNVS.US,D,20090923,000000,240,254,240,254,295.9,0
+CNVS.US,D,20090924,000000,258,258,244,250,69.1,0
+CNVS.US,D,20090925,000000,252,270,252,270,352.95,0
+CNVS.US,D,20090928,000000,300,318,288,292,931.3,0
+CNVS.US,D,20090929,000000,302,322,262,270,820.9,0
+CNVS.US,D,20090930,000000,268,280,252,252,219.95,0
+CNVS.US,D,20091001,000000,256,258,240,244,197.6,0
+CNVS.US,D,20091002,000000,240,258,240,250,75.7,0
+CNVS.US,D,20091005,000000,260,260,240,258,77.35,0
+CNVS.US,D,20091006,000000,252,266,250,250,196.95,0
+CNVS.US,D,20091007,000000,250,258,250,250,185.4,0
+CNVS.US,D,20091008,000000,252,258,248,250,422,0
+CNVS.US,D,20091009,000000,242,242,230,240,105.9,0
+CNVS.US,D,20091012,000000,234,240,230,240,257,0
+CNVS.US,D,20091013,000000,240,250,236,250,99.4,0
+CNVS.US,D,20091014,000000,256,264,240,258,102.6,0
+CNVS.US,D,20091015,000000,254,260,240,260,152.75,0
+CNVS.US,D,20091016,000000,258,260,254,258,25.9,0
+CNVS.US,D,20091019,000000,254,254,240,240,71.3,0
+CNVS.US,D,20091020,000000,242,258,240,258,67.6,0
+CNVS.US,D,20091021,000000,260,266,252,256,66.55,0
+CNVS.US,D,20091022,000000,254,296,254,278,153.25,0
+CNVS.US,D,20091023,000000,288,288,274,286,39.1,0
+CNVS.US,D,20091026,000000,298,298,256,260,225.6,0
+CNVS.US,D,20091027,000000,272,272,252,262,135.25,0
+CNVS.US,D,20091028,000000,262,300,240,260,403.75,0
+CNVS.US,D,20091029,000000,254,262,254,254,22,0
+CNVS.US,D,20091030,000000,254,264,254,260,70.9,0
+CNVS.US,D,20091102,000000,258,258,244,252,135.6,0
+CNVS.US,D,20091103,000000,258,258,244,254,43.15,0
+CNVS.US,D,20091104,000000,258,268,246,258,126.95,0
+CNVS.US,D,20091105,000000,244,260,244,260,39.75,0
+CNVS.US,D,20091106,000000,260,260,260,260,26.5,0
+CNVS.US,D,20091109,000000,268,274,256,266,349.9,0
+CNVS.US,D,20091110,000000,272,272,266,272,8.05,0
+CNVS.US,D,20091111,000000,272,280,272,280,91.4,0
+CNVS.US,D,20091112,000000,280,304,280,304,566.7,0
+CNVS.US,D,20091113,000000,300,302,284,300,167.9,0
+CNVS.US,D,20091116,000000,290,298,290,290,295.65,0
+CNVS.US,D,20091117,000000,282,282,276,278,131.2,0
+CNVS.US,D,20091118,000000,272,272,264,268,402.35,0
+CNVS.US,D,20091119,000000,264,268,254,268,39.55,0
+CNVS.US,D,20091120,000000,264,268,252,268,35.6,0
+CNVS.US,D,20091123,000000,250,300,250,300,353.55,0
+CNVS.US,D,20091124,000000,302,302,280,284,97.65,0
+CNVS.US,D,20091125,000000,296,300,286,296,22,0
+CNVS.US,D,20091127,000000,296,300,296,296,19.25,0
+CNVS.US,D,20091130,000000,288,290,280,280,94.65,0
+CNVS.US,D,20091201,000000,280,300,266,290,152.25,0
+CNVS.US,D,20091202,000000,282,294,254,282,102,0
+CNVS.US,D,20091203,000000,272,282,262,280,84.35,0
+CNVS.US,D,20091204,000000,278,278,264,270,76,0
+CNVS.US,D,20091207,000000,270,272,260,266,44.65,0
+CNVS.US,D,20091208,000000,272,274,266,270,51,0
+CNVS.US,D,20091209,000000,270,272,270,272,17.35,0
+CNVS.US,D,20091210,000000,266,266,240,244,245.35,0
+CNVS.US,D,20091211,000000,240,248,240,244,55.75,0
+CNVS.US,D,20091214,000000,242,244,240,240,40.3,0
+CNVS.US,D,20091215,000000,240,244,240,242,149.45,0
+CNVS.US,D,20091216,000000,240,244,218,218,611.5,0
+CNVS.US,D,20091217,000000,234,234,210,218,317.55,0
+CNVS.US,D,20091218,000000,214,228,204,224,126,0
+CNVS.US,D,20091221,000000,232,234,224,230,198.3,0
+CNVS.US,D,20091222,000000,226,240,204,226,167.75,0
+CNVS.US,D,20091223,000000,220,236,208,230,300.7,0
+CNVS.US,D,20091224,000000,218,238,210,224,131.35,0
+CNVS.US,D,20091228,000000,238,280,228,238,276.3,0
+CNVS.US,D,20091229,000000,254,268,240,246,123.15,0
+CNVS.US,D,20091230,000000,240,284,238,248,159.55,0
+CNVS.US,D,20091231,000000,248,254,246,246,144.5,0
+CNVS.US,D,20100104,000000,280,280,254,266,358.7,0
+CNVS.US,D,20100105,000000,270,270,250,252,473.65,0
+CNVS.US,D,20100106,000000,256,256,242,250,248.65,0
+CNVS.US,D,20100107,000000,244,248,242,248,75.35,0
+CNVS.US,D,20100108,000000,240,274,240,252,99.6,0
+CNVS.US,D,20100111,000000,256,264,244,264,149.7,0
+CNVS.US,D,20100112,000000,260,268,256,256,70.15,0
+CNVS.US,D,20100113,000000,256,268,256,268,154.75,0
+CNVS.US,D,20100114,000000,270,290,270,282,433.6,0
+CNVS.US,D,20100115,000000,280,280,260,262,146.1,0
+CNVS.US,D,20100119,000000,270,298,270,290,477.7,0
+CNVS.US,D,20100120,000000,300,300,286,300,364.2,0
+CNVS.US,D,20100121,000000,300,300,270,292,181.15,0
+CNVS.US,D,20100122,000000,284,298,278,288,59.6,0
+CNVS.US,D,20100125,000000,290,300,280,290,44.85,0
+CNVS.US,D,20100126,000000,280,290,280,282,132.8,0
+CNVS.US,D,20100127,000000,290,290,270,288,74.45,0
+CNVS.US,D,20100128,000000,272,284,272,284,20.75,0
+CNVS.US,D,20100129,000000,280,298,274,286,201,0
+CNVS.US,D,20100201,000000,272,288,270,286,121.35,0
+CNVS.US,D,20100202,000000,280,294,280,294,283.35,0
+CNVS.US,D,20100203,000000,290,294,282,286,90,0
+CNVS.US,D,20100204,000000,286,286,270,272,42,0
+CNVS.US,D,20100205,000000,270,280,260,262,85.9,0
+CNVS.US,D,20100208,000000,268,270,256,264,29.7,0
+CNVS.US,D,20100209,000000,256,260,250,250,156.3,0
+CNVS.US,D,20100210,000000,270,274,258,270,80.3,0
+CNVS.US,D,20100211,000000,262,270,252,264,73.5,0
+CNVS.US,D,20100212,000000,252,276,252,276,499.1,0
+CNVS.US,D,20100216,000000,282,292,276,278,79.45,0
+CNVS.US,D,20100217,000000,282,290,270,282,175.05,0
+CNVS.US,D,20100218,000000,292,292,276,288,580.25,0
+CNVS.US,D,20100219,000000,288,290,284,288,90.25,0
+CNVS.US,D,20100222,000000,282,294,282,294,207.35,0
+CNVS.US,D,20100223,000000,294,296,290,290,133.9,0
+CNVS.US,D,20100224,000000,282,294,282,284,96.75,0
+CNVS.US,D,20100225,000000,284,284,278,278,77.45,0
+CNVS.US,D,20100226,000000,278,278,260,266,343.95,0
+CNVS.US,D,20100301,000000,264,270,248,256,390.45,0
+CNVS.US,D,20100302,000000,260,260,242,242,202.25,0
+CNVS.US,D,20100303,000000,248,250,230,236,296.95,0
+CNVS.US,D,20100304,000000,236,300,230,244,1180.85,0
+CNVS.US,D,20100305,000000,246,270,242,264,123.3,0
+CNVS.US,D,20100308,000000,264,288,254,286,874.35,0
+CNVS.US,D,20100309,000000,290,298,286,294,301.6,0
+CNVS.US,D,20100310,000000,298,328,286,314,955.25,0
+CNVS.US,D,20100311,000000,314,342,300,340,365.5,0
+CNVS.US,D,20100312,000000,334,340,322,328,225.65,0
+CNVS.US,D,20100315,000000,330,336,284,310,460.1,0
+CNVS.US,D,20100316,000000,314,328,310,318,250.25,0
+CNVS.US,D,20100317,000000,322,328,318,326,100.4,0
+CNVS.US,D,20100318,000000,328,330,316,326,139.6,0
+CNVS.US,D,20100319,000000,330,334,310,334,85.75,0
+CNVS.US,D,20100322,000000,328,328,300,318,130,0
+CNVS.US,D,20100323,000000,300,318,300,312,10.15,0
+CNVS.US,D,20100324,000000,300,312,300,312,243.65,0
+CNVS.US,D,20100325,000000,308,310,300,310,220.95,0
+CNVS.US,D,20100326,000000,306,316,300,300,365.75,0
+CNVS.US,D,20100329,000000,296,378,290,368,1238.55,0
+CNVS.US,D,20100330,000000,368,368,344,350,183.25,0
+CNVS.US,D,20100331,000000,350,350,324,330,156.55,0
+CNVS.US,D,20100401,000000,324,348,322,346,572.35,0
+CNVS.US,D,20100405,000000,348,350,336,340,323.05,0
+CNVS.US,D,20100406,000000,336,396,336,378,515.5,0
+CNVS.US,D,20100407,000000,372,438,360,418,1160.35,0
+CNVS.US,D,20100408,000000,418,570,418,512,1870.35,0
+CNVS.US,D,20100409,000000,526,556,480,506,1022.15,0
+CNVS.US,D,20100412,000000,516,538,458,480,601.85,0
+CNVS.US,D,20100413,000000,474,642,460,580,1005.45,0
+CNVS.US,D,20100414,000000,594,648,534,534,2010.55,0
+CNVS.US,D,20100415,000000,540,588,520,536,529.85,0
+CNVS.US,D,20100416,000000,540,540,468,502,955.05,0
+CNVS.US,D,20100419,000000,492,496,450,456,465.3,0
+CNVS.US,D,20100420,000000,432,490,430,476,371.2,0
+CNVS.US,D,20100421,000000,486,550,478,530,1016.95,0
+CNVS.US,D,20100422,000000,534,560,518,546,602.85,0
+CNVS.US,D,20100423,000000,554,570,522,524,228.2,0
+CNVS.US,D,20100426,000000,536,560,530,544,419.55,0
+CNVS.US,D,20100427,000000,548,548,510,514,186.65,0
+CNVS.US,D,20100428,000000,532,546,516,518,228.15,0
+CNVS.US,D,20100429,000000,518,518,478,500,267.7,0
+CNVS.US,D,20100430,000000,496,524,460,486,1835.9,0
+CNVS.US,D,20100503,000000,484,512,474,474,294.6,0
+CNVS.US,D,20100504,000000,472,472,426,426,697.25,0
+CNVS.US,D,20100505,000000,432,532,390,506,1814.55,0
+CNVS.US,D,20100506,000000,514,550,350,456,717.55,0
+CNVS.US,D,20100507,000000,450,498,432,442,381.3,0
+CNVS.US,D,20100510,000000,480,492,426,440,397.4,0
+CNVS.US,D,20100511,000000,426,446,426,432,619.8,0
+CNVS.US,D,20100512,000000,446,448,432,440,700.25,0
+CNVS.US,D,20100513,000000,438,440,434,438,117.35,0
+CNVS.US,D,20100514,000000,438,440,420,430,199,0
+CNVS.US,D,20100517,000000,434,438,422,438,73.5,0
+CNVS.US,D,20100518,000000,438,438,412,412,106,0
+CNVS.US,D,20100519,000000,412,412,376,386,343.5,0
+CNVS.US,D,20100520,000000,366,378,354,354,409.9,0
+CNVS.US,D,20100521,000000,354,400,350,380,480.15,0
+CNVS.US,D,20100524,000000,380,394,346,350,316.25,0
+CNVS.US,D,20100525,000000,348,348,304,340,363.1,0
+CNVS.US,D,20100526,000000,344,360,318,348,167.55,0
+CNVS.US,D,20100527,000000,350,350,332,344,128.75,0
+CNVS.US,D,20100528,000000,338,352,326,342,150.5,0
+CNVS.US,D,20100601,000000,342,352,320,352,153.75,0
+CNVS.US,D,20100602,000000,348,356,302,332,282,0
+CNVS.US,D,20100603,000000,328,340,312,324,224.75,0
+CNVS.US,D,20100604,000000,306,308,294,294,321.05,0
+CNVS.US,D,20100607,000000,288,288,266,266,126.9,0
+CNVS.US,D,20100608,000000,270,312,270,304,427.6,0
+CNVS.US,D,20100609,000000,312,320,280,288,364.75,0
+CNVS.US,D,20100610,000000,290,314,280,302,182.4,0
+CNVS.US,D,20100611,000000,316,316,274,280,130.25,0
+CNVS.US,D,20100614,000000,290,298,280,286,240.85,0
+CNVS.US,D,20100615,000000,284,322,284,322,52.35,0
+CNVS.US,D,20100616,000000,322,322,290,292,121.95,0
+CNVS.US,D,20100617,000000,296,322,296,298,104,0
+CNVS.US,D,20100618,000000,290,320,286,320,147.7,0
+CNVS.US,D,20100621,000000,316,316,292,310,428.7,0
+CNVS.US,D,20100622,000000,306,306,282,282,85.15,0
+CNVS.US,D,20100623,000000,280,298,280,286,185.9,0
+CNVS.US,D,20100624,000000,290,290,262,284,346.05,0
+CNVS.US,D,20100625,000000,278,294,272,280,231.95,0
+CNVS.US,D,20100628,000000,302,302,274,276,641.9,0
+CNVS.US,D,20100629,000000,266,280,252,258,323.75,0
+CNVS.US,D,20100630,000000,256,278,254,260,1032.25,0
+CNVS.US,D,20100701,000000,270,270,248,260,139.65,0
+CNVS.US,D,20100702,000000,258,262,250,262,72.65,0
+CNVS.US,D,20100706,000000,250,266,244,246,246.9,0
+CNVS.US,D,20100707,000000,276,276,240,240,159.05,0
+CNVS.US,D,20100708,000000,246,260,238,258,6.5,0
+CNVS.US,D,20100709,000000,256,272,256,268,76.15,0
+CNVS.US,D,20100712,000000,268,278,268,278,22.55,0
+CNVS.US,D,20100713,000000,274,292,274,288,157.55,0
+CNVS.US,D,20100714,000000,286,294,286,294,46.3,0
+CNVS.US,D,20100715,000000,298,346,298,340,376.3,0
+CNVS.US,D,20100716,000000,344,354,298,312,364.85,0
+CNVS.US,D,20100719,000000,314,316,284,286,202.45,0
+CNVS.US,D,20100720,000000,290,296,268,292,128.5,0
+CNVS.US,D,20100721,000000,294,346,294,340,306.35,0
+CNVS.US,D,20100722,000000,334,360,332,352,164.5,0
+CNVS.US,D,20100723,000000,348,368,348,354,105.35,0
+CNVS.US,D,20100726,000000,354,354,318,324,51.8,0
+CNVS.US,D,20100727,000000,318,336,318,334,512.5,0
+CNVS.US,D,20100728,000000,338,338,312,316,12.8,0
+CNVS.US,D,20100729,000000,314,346,306,346,29.15,0
+CNVS.US,D,20100730,000000,346,388,340,374,258.7,0
+CNVS.US,D,20100802,000000,370,372,340,350,228.35,0
+CNVS.US,D,20100803,000000,358,358,326,326,97.85,0
+CNVS.US,D,20100804,000000,326,352,326,326,46.55,0
+CNVS.US,D,20100805,000000,322,360,322,330,78.45,0
+CNVS.US,D,20100806,000000,324,332,320,328,27.35,0
+CNVS.US,D,20100809,000000,326,326,310,314,143.5,0
+CNVS.US,D,20100810,000000,320,322,308,322,11.5,0
+CNVS.US,D,20100811,000000,310,310,270,290,121.15,0
+CNVS.US,D,20100812,000000,278,330,278,288,41.7,0
+CNVS.US,D,20100813,000000,294,306,234,278,191.2,0
+CNVS.US,D,20100816,000000,272,302,260,294,59,0
+CNVS.US,D,20100817,000000,298,360,298,326,142.5,0
+CNVS.US,D,20100818,000000,320,322,310,310,30,0
+CNVS.US,D,20100819,000000,302,322,302,320,164.65,0
+CNVS.US,D,20100820,000000,320,322,312,322,117.55,0
+CNVS.US,D,20100823,000000,320,322,300,300,31.6,0
+CNVS.US,D,20100824,000000,300,312,280,300,83.4,0
+CNVS.US,D,20100825,000000,300,314,294,300,68.15,0
+CNVS.US,D,20100826,000000,286,316,286,300,56.65,0
+CNVS.US,D,20100827,000000,290,296,274,294,126,0
+CNVS.US,D,20100830,000000,290,294,274,294,112.55,0
+CNVS.US,D,20100831,000000,280,292,274,292,122.5,0
+CNVS.US,D,20100901,000000,292,292,266,290,122.55,0
+CNVS.US,D,20100902,000000,284,288,270,274,140.75,0
+CNVS.US,D,20100903,000000,274,292,274,288,31.45,0
+CNVS.US,D,20100907,000000,282,288,268,284,38.4,0
+CNVS.US,D,20100908,000000,280,284,260,284,31.5,0
+CNVS.US,D,20100909,000000,280,280,280,280,3.5,0
+CNVS.US,D,20100910,000000,280,282,274,280,76.95,0
+CNVS.US,D,20100913,000000,276,302,276,302,46.6,0
+CNVS.US,D,20100914,000000,286,298,280,296,55.35,0
+CNVS.US,D,20100915,000000,286,288,278,288,77.3,0
+CNVS.US,D,20100916,000000,278,286,268,276,47.65,0
+CNVS.US,D,20100917,000000,276,290,256,256,172.25,0
+CNVS.US,D,20100920,000000,260,280,260,280,228.25,0
+CNVS.US,D,20100921,000000,286,288,274,288,152.85,0
+CNVS.US,D,20100922,000000,288,288,264,266,111.05,0
+CNVS.US,D,20100923,000000,266,278,260,278,249.5,0
+CNVS.US,D,20100924,000000,276,298,264,270,125,0
+CNVS.US,D,20100927,000000,296,296,266,274,72.5,0
+CNVS.US,D,20100928,000000,274,286,270,270,52.55,0
+CNVS.US,D,20100929,000000,274,286,256,276,155,0
+CNVS.US,D,20100930,000000,276,276,256,262,144.25,0
+CNVS.US,D,20101001,000000,258,286,256,276,459.55,0
+CNVS.US,D,20101004,000000,280,280,256,272,68.45,0
+CNVS.US,D,20101005,000000,272,282,270,278,40.85,0
+CNVS.US,D,20101006,000000,276,282,270,282,124,0
+CNVS.US,D,20101007,000000,288,288,276,278,76.5,0
+CNVS.US,D,20101008,000000,284,284,268,278,121.25,0
+CNVS.US,D,20101011,000000,276,282,276,282,50.4,0
+CNVS.US,D,20101012,000000,282,282,270,274,124.65,0
+CNVS.US,D,20101013,000000,278,286,272,282,56,0
+CNVS.US,D,20101014,000000,286,286,270,270,130.25,0
+CNVS.US,D,20101015,000000,270,290,270,270,187.5,0
+CNVS.US,D,20101018,000000,270,278,260,276,152,0
+CNVS.US,D,20101019,000000,282,282,250,268,97.05,0
+CNVS.US,D,20101020,000000,268,278,268,268,6.35,0
+CNVS.US,D,20101021,000000,268,280,268,274,46,0
+CNVS.US,D,20101022,000000,272,272,262,264,59.65,0
+CNVS.US,D,20101025,000000,260,272,256,270,49,0
+CNVS.US,D,20101026,000000,270,278,266,278,78.75,0
+CNVS.US,D,20101027,000000,268,280,250,280,128.2,0
+CNVS.US,D,20101028,000000,272,272,260,268,152,0
+CNVS.US,D,20101029,000000,268,270,266,270,23.3,0
+CNVS.US,D,20101101,000000,262,280,262,270,11.55,0
+CNVS.US,D,20101102,000000,270,294,266,292,168.95,0
+CNVS.US,D,20101103,000000,292,296,276,290,191.55,0
+CNVS.US,D,20101104,000000,284,324,274,300,517,0
+CNVS.US,D,20101105,000000,312,312,280,308,195.65,0
+CNVS.US,D,20101108,000000,310,320,294,298,118.05,0
+CNVS.US,D,20101109,000000,320,320,302,318,99.4,0
+CNVS.US,D,20101110,000000,320,320,306,306,383.7,0
+CNVS.US,D,20101111,000000,306,360,306,322,501.1,0
+CNVS.US,D,20101112,000000,326,356,326,336,200.85,0
+CNVS.US,D,20101115,000000,340,350,336,336,330.5,0
+CNVS.US,D,20101116,000000,338,338,300,310,207.2,0
+CNVS.US,D,20101117,000000,316,320,290,294,232.7,0
+CNVS.US,D,20101118,000000,290,300,290,300,174.55,0
+CNVS.US,D,20101119,000000,300,304,298,304,244.85,0
+CNVS.US,D,20101122,000000,308,310,300,304,93.75,0
+CNVS.US,D,20101123,000000,310,310,300,300,23.65,0
+CNVS.US,D,20101124,000000,306,306,300,302,134.85,0
+CNVS.US,D,20101126,000000,302,308,288,298,75.5,0
+CNVS.US,D,20101129,000000,290,320,290,290,55.7,0
+CNVS.US,D,20101130,000000,288,306,280,280,382.7,0
+CNVS.US,D,20101201,000000,284,300,284,298,111,0
+CNVS.US,D,20101202,000000,300,304,290,300,163.85,0
+CNVS.US,D,20101203,000000,300,302,294,296,111.8,0
+CNVS.US,D,20101206,000000,300,304,290,290,99.95,0
+CNVS.US,D,20101207,000000,294,304,292,298,207.9,0
+CNVS.US,D,20101208,000000,300,300,290,298,162.05,0
+CNVS.US,D,20101209,000000,300,300,290,290,11.5,0
+CNVS.US,D,20101210,000000,290,304,282,292,547.6,0
+CNVS.US,D,20101213,000000,292,308,292,300,381.45,0
+CNVS.US,D,20101214,000000,296,300,290,300,114.8,0
+CNVS.US,D,20101215,000000,294,300,290,292,169.5,0
+CNVS.US,D,20101216,000000,296,304,286,294,373.75,0
+CNVS.US,D,20101217,000000,290,304,280,280,332.1,0
+CNVS.US,D,20101220,000000,294,298,280,290,127.85,0
+CNVS.US,D,20101221,000000,288,298,286,298,42.55,0
+CNVS.US,D,20101222,000000,294,304,290,300,435.3,0
+CNVS.US,D,20101223,000000,300,308,290,294,361.85,0
+CNVS.US,D,20101227,000000,290,300,284,298,149,0
+CNVS.US,D,20101228,000000,294,314,288,310,401.55,0
+CNVS.US,D,20101229,000000,306,314,302,306,244.75,0
+CNVS.US,D,20101230,000000,308,316,308,312,129.45,0
+CNVS.US,D,20101231,000000,320,336,314,336,175.7,0
+CNVS.US,D,20110103,000000,336,342,328,332,197.95,0
+CNVS.US,D,20110104,000000,344,370,340,344,763.15,0
+CNVS.US,D,20110105,000000,342,358,342,350,93.35,0
+CNVS.US,D,20110106,000000,348,350,334,348,106.95,0
+CNVS.US,D,20110107,000000,340,342,334,338,133.6,0
+CNVS.US,D,20110110,000000,334,334,312,316,242.4,0
+CNVS.US,D,20110111,000000,314,326,314,314,54.7,0
+CNVS.US,D,20110112,000000,326,326,310,314,37.75,0
+CNVS.US,D,20110113,000000,320,338,314,320,252.45,0
+CNVS.US,D,20110114,000000,318,318,310,310,39,0
+CNVS.US,D,20110118,000000,320,320,302,312,239.8,0
+CNVS.US,D,20110119,000000,316,316,304,310,169.05,0
+CNVS.US,D,20110120,000000,310,310,300,306,81.15,0
+CNVS.US,D,20110121,000000,308,308,288,302,141.9,0
+CNVS.US,D,20110124,000000,302,306,292,300,281.7,0
+CNVS.US,D,20110125,000000,300,302,290,298,92.75,0
+CNVS.US,D,20110126,000000,292,318,288,304,83.65,0
+CNVS.US,D,20110127,000000,294,310,288,310,22.5,0
+CNVS.US,D,20110128,000000,306,320,302,306,122.7,0
+CNVS.US,D,20110131,000000,302,310,302,310,187.4,0
+CNVS.US,D,20110201,000000,310,320,310,320,114.7,0
+CNVS.US,D,20110202,000000,316,316,306,306,15.7,0
+CNVS.US,D,20110203,000000,310,316,302,302,122.15,0
+CNVS.US,D,20110204,000000,304,328,302,316,104.15,0
+CNVS.US,D,20110207,000000,318,330,310,328,87.5,0
+CNVS.US,D,20110208,000000,306,320,306,312,69.05,0
+CNVS.US,D,20110209,000000,318,318,302,314,88.3,0
+CNVS.US,D,20110210,000000,314,314,302,308,60.75,0
+CNVS.US,D,20110211,000000,316,340,314,334,682.8,0
+CNVS.US,D,20110214,000000,344,370,340,362,611.65,0
+CNVS.US,D,20110215,000000,360,364,340,362,756.5,0
+CNVS.US,D,20110216,000000,370,376,354,362,172.7,0
+CNVS.US,D,20110218,000000,358,358,350,352,261.45,0
+CNVS.US,D,20110222,000000,344,350,342,344,85.95,0
+CNVS.US,D,20110223,000000,344,360,330,336,158.95,0
+CNVS.US,D,20110224,000000,334,344,330,334,25.05,0
+CNVS.US,D,20110225,000000,338,340,332,332,26.05,0
+CNVS.US,D,20110228,000000,338,338,320,320,106.65,0
+CNVS.US,D,20110301,000000,334,334,324,326,8,0
+CNVS.US,D,20110302,000000,326,332,302,310,131.2,0
+CNVS.US,D,20110303,000000,312,314,306,308,567.8,0
+CNVS.US,D,20110304,000000,306,308,302,308,79.1,0
+CNVS.US,D,20110307,000000,308,310,300,302,211.3,0
+CNVS.US,D,20110308,000000,300,310,270,298,852.25,0
+CNVS.US,D,20110309,000000,296,302,288,288,101.2,0
+CNVS.US,D,20110310,000000,294,294,284,292,241.05,0
+CNVS.US,D,20110311,000000,282,320,280,320,231,0
+CNVS.US,D,20110314,000000,324,330,308,308,183.6,0
+CNVS.US,D,20110315,000000,300,310,298,298,103.9,0
+CNVS.US,D,20110316,000000,298,310,282,310,43.55,0
+CNVS.US,D,20110317,000000,310,330,298,330,376.65,0
+CNVS.US,D,20110318,000000,330,370,320,348,1373.95,0
+CNVS.US,D,20110321,000000,346,374,346,374,498.4,0
+CNVS.US,D,20110322,000000,352,370,350,350,385.4,0
+CNVS.US,D,20110323,000000,356,366,350,364,541.45,0
+CNVS.US,D,20110324,000000,362,416,358,376,405.5,0
+CNVS.US,D,20110325,000000,382,390,366,376,304.35,0
+CNVS.US,D,20110328,000000,380,382,368,370,165,0
+CNVS.US,D,20110329,000000,370,394,370,380,392.95,0
+CNVS.US,D,20110330,000000,382,382,360,366,397.3,0
+CNVS.US,D,20110331,000000,374,374,350,354,255.6,0
+CNVS.US,D,20110401,000000,356,360,344,344,202.75,0
+CNVS.US,D,20110404,000000,346,350,332,338,151.5,0
+CNVS.US,D,20110405,000000,350,354,336,350,577.65,0
+CNVS.US,D,20110406,000000,354,358,344,352,293.25,0
+CNVS.US,D,20110407,000000,350,396,350,396,569.8,0
+CNVS.US,D,20110408,000000,398,398,370,376,499.75,0
+CNVS.US,D,20110411,000000,372,380,356,356,278.5,0
+CNVS.US,D,20110412,000000,358,360,350,354,118.1,0
+CNVS.US,D,20110413,000000,350,376,346,372,679.95,0
+CNVS.US,D,20110414,000000,370,412,358,400,1363.95,0
+CNVS.US,D,20110415,000000,398,406,376,398,426.7,0
+CNVS.US,D,20110418,000000,396,396,370,382,388.05,0
+CNVS.US,D,20110419,000000,374,376,366,376,105.25,0
+CNVS.US,D,20110420,000000,380,498,380,460,4035.7,0
+CNVS.US,D,20110421,000000,470,520,450,482,2370.6,0
+CNVS.US,D,20110425,000000,486,500,444,488,1472.15,0
+CNVS.US,D,20110426,000000,498,498,468,480,1006.3,0
+CNVS.US,D,20110427,000000,472,488,456,476,709.65,0
+CNVS.US,D,20110428,000000,470,480,458,476,369.25,0
+CNVS.US,D,20110429,000000,476,476,440,446,584.25,0
+CNVS.US,D,20110502,000000,458,460,440,454,434.05,0
+CNVS.US,D,20110503,000000,456,458,446,452,286.5,0
+CNVS.US,D,20110504,000000,460,480,450,462,514.2,0
+CNVS.US,D,20110505,000000,454,470,440,456,399.15,0
+CNVS.US,D,20110506,000000,456,458,432,450,303.05,0
+CNVS.US,D,20110509,000000,442,460,442,452,58.45,0
+CNVS.US,D,20110510,000000,450,454,444,446,92,0
+CNVS.US,D,20110511,000000,440,444,432,432,182.4,0
+CNVS.US,D,20110512,000000,430,442,424,434,125.85,0
+CNVS.US,D,20110513,000000,432,438,428,430,124,0
+CNVS.US,D,20110516,000000,420,432,408,418,239.9,0
+CNVS.US,D,20110517,000000,418,428,400,406,1368,0
+CNVS.US,D,20110518,000000,404,414,380,410,495.3,0
+CNVS.US,D,20110519,000000,426,460,416,450,367.9,0
+CNVS.US,D,20110520,000000,452,460,432,454,355.85,0
+CNVS.US,D,20110523,000000,448,454,438,438,307.25,0
+CNVS.US,D,20110524,000000,430,430,370,420,546.5,0
+CNVS.US,D,20110525,000000,402,428,400,414,568.65,0
+CNVS.US,D,20110526,000000,406,418,406,418,111.4,0
+CNVS.US,D,20110527,000000,408,412,388,404,473.9,0
+CNVS.US,D,20110531,000000,400,404,378,380,490.55,0
+CNVS.US,D,20110601,000000,380,382,350,360,502.2,0
+CNVS.US,D,20110602,000000,370,378,360,376,989.2,0
+CNVS.US,D,20110603,000000,370,378,370,372,95.7,0
+CNVS.US,D,20110606,000000,380,380,352,352,273,0
+CNVS.US,D,20110607,000000,358,360,346,356,160.85,0
+CNVS.US,D,20110608,000000,344,350,334,346,260.4,0
+CNVS.US,D,20110609,000000,350,380,330,380,749.7,0
+CNVS.US,D,20110610,000000,386,386,358,366,239.55,0
+CNVS.US,D,20110613,000000,358,362,348,356,178.1,0
+CNVS.US,D,20110614,000000,362,386,362,368,311,0
+CNVS.US,D,20110615,000000,362,376,360,364,174.1,0
+CNVS.US,D,20110616,000000,364,372,360,360,208.7,0
+CNVS.US,D,20110617,000000,364,374,358,374,205.85,0
+CNVS.US,D,20110620,000000,374,374,354,356,78.3,0
+CNVS.US,D,20110621,000000,364,370,360,364,354.5,0
+CNVS.US,D,20110622,000000,372,386,368,372,508.4,0
+CNVS.US,D,20110623,000000,368,388,366,370,388.6,0
+CNVS.US,D,20110624,000000,366,380,356,368,485.65,0
+CNVS.US,D,20110627,000000,364,366,350,360,600.05,0
+CNVS.US,D,20110628,000000,368,368,344,352,361.6,0
+CNVS.US,D,20110629,000000,356,366,342,358,271,0
+CNVS.US,D,20110630,000000,360,370,338,338,353.5,0
+CNVS.US,D,20110701,000000,342,354,336,344,388.2,0
+CNVS.US,D,20110705,000000,348,366,346,356,551.15,0
+CNVS.US,D,20110706,000000,350,374,348,360,808,0
+CNVS.US,D,20110707,000000,362,380,362,366,562.9,0
+CNVS.US,D,20110708,000000,366,366,350,350,355.65,0
+CNVS.US,D,20110711,000000,348,374,342,368,497.25,0
+CNVS.US,D,20110712,000000,366,366,358,364,319.15,0
+CNVS.US,D,20110713,000000,368,406,368,376,851.4,0
+CNVS.US,D,20110714,000000,366,396,356,360,387.8,0
+CNVS.US,D,20110715,000000,364,368,354,358,377.15,0
+CNVS.US,D,20110718,000000,356,360,350,350,549.7,0
+CNVS.US,D,20110719,000000,360,360,332,342,894.75,0
+CNVS.US,D,20110720,000000,348,350,334,346,461.1,0
+CNVS.US,D,20110721,000000,350,356,340,344,374.25,0
+CNVS.US,D,20110722,000000,350,360,344,352,435.2,0
+CNVS.US,D,20110725,000000,346,372,342,360,572.1,0
+CNVS.US,D,20110726,000000,368,370,350,364,471.9,0
+CNVS.US,D,20110727,000000,356,362,344,346,247.45,0
+CNVS.US,D,20110728,000000,376,380,342,348,421.25,0
+CNVS.US,D,20110729,000000,350,366,340,346,220.45,0
+CNVS.US,D,20110801,000000,350,364,348,354,284.55,0
+CNVS.US,D,20110802,000000,352,362,344,352,127.75,0
+CNVS.US,D,20110803,000000,344,350,330,342,616.85,0
+CNVS.US,D,20110804,000000,344,346,312,312,894.25,0
+CNVS.US,D,20110805,000000,312,328,296,318,314.8,0
+CNVS.US,D,20110808,000000,318,322,290,300,393.25,0
+CNVS.US,D,20110809,000000,302,302,274,276,645.95,0
+CNVS.US,D,20110810,000000,280,300,250,300,442.2,0
+CNVS.US,D,20110811,000000,290,328,284,296,437.9,0
+CNVS.US,D,20110812,000000,260,324,260,298,348.85,0
+CNVS.US,D,20110815,000000,298,302,272,290,275.65,0
+CNVS.US,D,20110816,000000,292,314,288,302,108.85,0
+CNVS.US,D,20110817,000000,320,320,294,298,122.75,0
+CNVS.US,D,20110818,000000,296,304,286,292,76.05,0
+CNVS.US,D,20110819,000000,294,294,264,274,347.35,0
+CNVS.US,D,20110822,000000,286,286,272,272,55.5,0
+CNVS.US,D,20110823,000000,278,284,244,272,1104.6,0
+CNVS.US,D,20110824,000000,280,280,244,258,498.9,0
+CNVS.US,D,20110825,000000,258,278,252,278,105.75,0
+CNVS.US,D,20110826,000000,294,294,254,270,422.7,0
+CNVS.US,D,20110829,000000,296,296,270,274,109.25,0
+CNVS.US,D,20110830,000000,290,304,274,280,547.45,0
+CNVS.US,D,20110831,000000,274,296,274,286,272.65,0
+CNVS.US,D,20110901,000000,280,304,280,286,192.05,0
+CNVS.US,D,20110902,000000,290,294,274,286,167.5,0
+CNVS.US,D,20110906,000000,280,292,270,270,14.15,0
+CNVS.US,D,20110907,000000,304,304,270,272,91.1,0
+CNVS.US,D,20110908,000000,294,294,262,282,67.45,0
+CNVS.US,D,20110909,000000,280,292,254,254,181,0
+CNVS.US,D,20110912,000000,260,280,254,264,114.1,0
+CNVS.US,D,20110913,000000,270,278,254,278,202,0
+CNVS.US,D,20110914,000000,276,276,266,276,13.75,0
+CNVS.US,D,20110915,000000,278,294,274,290,139.6,0
+CNVS.US,D,20110916,000000,288,294,256,280,222.85,0
+CNVS.US,D,20110919,000000,264,278,264,278,112.25,0
+CNVS.US,D,20110920,000000,288,288,270,276,19.7,0
+CNVS.US,D,20110921,000000,268,276,268,274,66.1,0
+CNVS.US,D,20110922,000000,274,274,250,264,320.65,0
+CNVS.US,D,20110923,000000,250,254,230,242,784.7,0
+CNVS.US,D,20110926,000000,238,244,220,234,332.3,0
+CNVS.US,D,20110927,000000,246,252,242,252,264.95,0
+CNVS.US,D,20110928,000000,244,244,232,232,61.75,0
+CNVS.US,D,20110929,000000,232,252,220,240,155.25,0
+CNVS.US,D,20110930,000000,240,250,234,238,195.15,0
+CNVS.US,D,20111003,000000,224,234,218,230,101,0
+CNVS.US,D,20111004,000000,220,240,218,236,113.75,0
+CNVS.US,D,20111005,000000,240,244,228,234,174.85,0
+CNVS.US,D,20111006,000000,248,248,216,232,118.35,0
+CNVS.US,D,20111007,000000,230,244,224,242,191.05,0
+CNVS.US,D,20111010,000000,246,260,236,250,187,0
+CNVS.US,D,20111011,000000,232,248,232,246,44.75,0
+CNVS.US,D,20111012,000000,250,260,236,248,87.05,0
+CNVS.US,D,20111013,000000,234,248,230,238,34,0
+CNVS.US,D,20111014,000000,230,240,222,236,176.25,0
+CNVS.US,D,20111017,000000,236,238,220,226,56.25,0
+CNVS.US,D,20111018,000000,238,240,220,226,135.15,0
+CNVS.US,D,20111019,000000,240,240,220,228,204.65,0
+CNVS.US,D,20111020,000000,222,234,206,224,2243.25,0
+CNVS.US,D,20111021,000000,234,240,230,236,137.55,0
+CNVS.US,D,20111024,000000,234,248,230,244,125.3,0
+CNVS.US,D,20111025,000000,244,250,242,242,109.95,0
+CNVS.US,D,20111026,000000,236,248,236,246,37.4,0
+CNVS.US,D,20111027,000000,250,266,240,266,147.8,0
+CNVS.US,D,20111028,000000,264,280,264,278,165.5,0
+CNVS.US,D,20111031,000000,272,278,254,264,442.05,0
+CNVS.US,D,20111101,000000,248,276,244,252,131.25,0
+CNVS.US,D,20111102,000000,250,254,232,244,1051.15,0
+CNVS.US,D,20111103,000000,244,254,236,244,88.35,0
+CNVS.US,D,20111104,000000,240,250,240,250,4.25,0
+CNVS.US,D,20111107,000000,242,256,242,250,92.25,0
+CNVS.US,D,20111108,000000,258,268,254,266,68.5,0
+CNVS.US,D,20111109,000000,256,264,250,264,26.4,0
+CNVS.US,D,20111110,000000,254,272,244,272,236.55,0
+CNVS.US,D,20111111,000000,298,322,272,298,1490.7,0
+CNVS.US,D,20111114,000000,298,308,286,304,367.15,0
+CNVS.US,D,20111115,000000,302,314,296,314,198.05,0
+CNVS.US,D,20111116,000000,314,348,312,348,1712.65,0
+CNVS.US,D,20111117,000000,346,346,330,332,463.55,0
+CNVS.US,D,20111118,000000,342,342,326,340,123.1,0
+CNVS.US,D,20111121,000000,340,340,302,324,339.7,0
+CNVS.US,D,20111122,000000,338,338,314,326,46.6,0
+CNVS.US,D,20111123,000000,316,326,296,300,984.8,0
+CNVS.US,D,20111125,000000,298,300,292,296,68.5,0
+CNVS.US,D,20111128,000000,320,320,280,288,231.85,0
+CNVS.US,D,20111129,000000,288,290,282,288,169.95,0
+CNVS.US,D,20111130,000000,316,316,280,282,218.2,0
+CNVS.US,D,20111201,000000,292,300,288,300,48.1,0
+CNVS.US,D,20111202,000000,302,302,288,288,144.45,0
+CNVS.US,D,20111205,000000,288,300,274,290,464.6,0
+CNVS.US,D,20111206,000000,280,294,280,294,125.1,0
+CNVS.US,D,20111207,000000,290,292,286,288,196.9,0
+CNVS.US,D,20111208,000000,284,292,280,286,53.2,0
+CNVS.US,D,20111209,000000,288,290,284,286,132.25,0
+CNVS.US,D,20111212,000000,284,290,282,290,116,0
+CNVS.US,D,20111213,000000,290,294,274,288,123.95,0
+CNVS.US,D,20111214,000000,278,288,268,282,259.5,0
+CNVS.US,D,20111215,000000,288,288,272,274,96.1,0
+CNVS.US,D,20111216,000000,276,280,270,272,143.6,0
+CNVS.US,D,20111219,000000,274,278,264,266,170.2,0
+CNVS.US,D,20111220,000000,268,302,260,292,689.55,0
+CNVS.US,D,20111221,000000,286,298,282,290,79.75,0
+CNVS.US,D,20111222,000000,282,294,280,286,23.75,0
+CNVS.US,D,20111223,000000,288,302,282,282,466.65,0
+CNVS.US,D,20111227,000000,284,288,276,286,367.45,0
+CNVS.US,D,20111228,000000,304,304,280,292,33.1,0
+CNVS.US,D,20111229,000000,282,286,274,280,436.15,0
+CNVS.US,D,20111230,000000,282,290,268,274,290.4,0
+CNVS.US,D,20120103,000000,288,292,270,284,124.95,0
+CNVS.US,D,20120104,000000,284,288,268,282,164,0
+CNVS.US,D,20120105,000000,284,292,278,280,76.35,0
+CNVS.US,D,20120106,000000,300,300,280,280,72,0
+CNVS.US,D,20120109,000000,282,282,272,272,68.95,0
+CNVS.US,D,20120110,000000,280,294,274,274,154.5,0
+CNVS.US,D,20120111,000000,298,298,276,282,84.45,0
+CNVS.US,D,20120112,000000,276,286,274,284,14.5,0
+CNVS.US,D,20120113,000000,280,288,278,280,138.05,0
+CNVS.US,D,20120117,000000,276,300,274,278,573.25,0
+CNVS.US,D,20120118,000000,280,296,278,280,188.6,0
+CNVS.US,D,20120119,000000,290,298,272,298,2007.65,0
+CNVS.US,D,20120120,000000,294,294,276,280,346.45,0
+CNVS.US,D,20120123,000000,280,300,274,300,555.05,0
+CNVS.US,D,20120124,000000,292,294,282,294,217.25,0
+CNVS.US,D,20120125,000000,298,300,292,298,118,0
+CNVS.US,D,20120126,000000,306,320,304,304,295,0
+CNVS.US,D,20120127,000000,314,332,306,314,145.95,0
+CNVS.US,D,20120130,000000,312,320,306,306,155.8,0
+CNVS.US,D,20120131,000000,308,330,294,312,2095.9,0
+CNVS.US,D,20120201,000000,312,366,312,354,1044.55,0
+CNVS.US,D,20120202,000000,368,380,354,374,790.8,0
+CNVS.US,D,20120203,000000,380,410,376,390,577.25,0
+CNVS.US,D,20120206,000000,400,420,370,400,471.95,0
+CNVS.US,D,20120207,000000,390,426,390,406,708.8,0
+CNVS.US,D,20120208,000000,420,440,418,440,635.5,0
+CNVS.US,D,20120209,000000,440,440,410,412,700.05,0
+CNVS.US,D,20120210,000000,380,388,334,384,1565.75,0
+CNVS.US,D,20120213,000000,350,380,350,380,374.75,0
+CNVS.US,D,20120214,000000,388,388,376,382,366.4,0
+CNVS.US,D,20120215,000000,382,382,372,382,151.05,0
+CNVS.US,D,20120216,000000,376,378,370,370,175,0
+CNVS.US,D,20120217,000000,372,372,360,372,137,0
+CNVS.US,D,20120221,000000,366,372,354,354,294.75,0
+CNVS.US,D,20120222,000000,354,380,350,380,234.65,0
+CNVS.US,D,20120223,000000,372,384,372,374,576.95,0
+CNVS.US,D,20120224,000000,378,382,374,382,10.4,0
+CNVS.US,D,20120227,000000,378,378,354,358,458.7,0
+CNVS.US,D,20120228,000000,358,370,344,354,280.75,0
+CNVS.US,D,20120229,000000,346,356,340,348,75.85,0
+CNVS.US,D,20120301,000000,344,356,330,340,200.55,0
+CNVS.US,D,20120302,000000,336,342,320,330,43.75,0
+CNVS.US,D,20120305,000000,326,344,326,332,197.5,0
+CNVS.US,D,20120306,000000,332,334,320,322,110.35,0
+CNVS.US,D,20120307,000000,332,346,324,332,146.4,0
+CNVS.US,D,20120308,000000,330,340,330,334,429.1,0
+CNVS.US,D,20120309,000000,334,346,334,340,35,0
+CNVS.US,D,20120312,000000,348,354,340,350,193.6,0
+CNVS.US,D,20120313,000000,346,364,340,354,237.55,0
+CNVS.US,D,20120314,000000,360,366,354,354,98.95,0
+CNVS.US,D,20120315,000000,354,370,354,354,170.85,0
+CNVS.US,D,20120316,000000,354,366,336,354,205.3,0
+CNVS.US,D,20120319,000000,352,352,342,344,40.6,0
+CNVS.US,D,20120320,000000,340,350,340,342,94.1,0
+CNVS.US,D,20120321,000000,350,350,336,336,152.25,0
+CNVS.US,D,20120322,000000,336,344,336,336,123,0
+CNVS.US,D,20120323,000000,346,362,330,362,182.5,0
+CNVS.US,D,20120326,000000,358,368,338,364,155.05,0
+CNVS.US,D,20120327,000000,364,364,342,350,192.15,0
+CNVS.US,D,20120328,000000,336,350,336,348,97.5,0
+CNVS.US,D,20120329,000000,342,350,336,336,83.05,0
+CNVS.US,D,20120330,000000,330,348,330,338,3.65,0
+CNVS.US,D,20120402,000000,338,352,338,344,25,0
+CNVS.US,D,20120403,000000,346,356,340,340,142.05,0
+CNVS.US,D,20120404,000000,342,346,330,346,65.4,0
+CNVS.US,D,20120405,000000,348,360,336,338,94.7,0
+CNVS.US,D,20120409,000000,350,350,322,332,325.85,0
+CNVS.US,D,20120410,000000,334,334,308,326,293.9,0
+CNVS.US,D,20120411,000000,324,332,306,322,218.55,0
+CNVS.US,D,20120412,000000,320,344,312,330,77.7,0
+CNVS.US,D,20120413,000000,344,348,310,320,215.45,0
+CNVS.US,D,20120416,000000,316,326,310,326,127.2,0
+CNVS.US,D,20120417,000000,308,312,308,310,136.95,0
+CNVS.US,D,20120418,000000,308,310,286,296,519.15,0
+CNVS.US,D,20120419,000000,296,318,286,286,241,0
+CNVS.US,D,20120420,000000,304,310,290,302,1814.65,0
+CNVS.US,D,20120423,000000,302,312,300,312,538.6,0
+CNVS.US,D,20120424,000000,306,310,302,310,182.6,0
+CNVS.US,D,20120425,000000,312,312,302,304,689.35,0
+CNVS.US,D,20120426,000000,302,320,302,306,348.1,0
+CNVS.US,D,20120427,000000,306,316,304,312,330.55,0
+CNVS.US,D,20120430,000000,310,318,304,318,271.9,0
+CNVS.US,D,20120501,000000,320,320,306,312,103.65,0
+CNVS.US,D,20120502,000000,306,308,296,298,341.4,0
+CNVS.US,D,20120503,000000,300,312,298,312,88.9,0
+CNVS.US,D,20120504,000000,306,306,290,296,441.2,0
+CNVS.US,D,20120507,000000,286,306,280,304,212.75,0
+CNVS.US,D,20120508,000000,302,320,300,312,1006.5,0
+CNVS.US,D,20120509,000000,312,340,302,330,982.3,0
+CNVS.US,D,20120510,000000,320,332,318,330,435,0
+CNVS.US,D,20120511,000000,326,330,320,326,266.05,0
+CNVS.US,D,20120514,000000,316,336,304,336,67.45,0
+CNVS.US,D,20120515,000000,338,340,314,338,449.55,0
+CNVS.US,D,20120516,000000,340,340,314,316,336.05,0
+CNVS.US,D,20120517,000000,308,334,308,322,102.25,0
+CNVS.US,D,20120518,000000,310,320,306,314,138.25,0
+CNVS.US,D,20120521,000000,308,316,306,312,103.8,0
+CNVS.US,D,20120522,000000,310,320,300,304,269.45,0
+CNVS.US,D,20120523,000000,300,308,294,300,494.05,0
+CNVS.US,D,20120524,000000,302,308,298,306,214.5,0
+CNVS.US,D,20120525,000000,310,318,300,318,142.65,0
+CNVS.US,D,20120529,000000,312,320,312,320,79.75,0
+CNVS.US,D,20120530,000000,320,322,314,318,123,0
+CNVS.US,D,20120531,000000,314,314,300,314,167,0
+CNVS.US,D,20120601,000000,308,310,292,300,200.65,0
+CNVS.US,D,20120604,000000,300,310,296,296,306.55,0
+CNVS.US,D,20120605,000000,300,306,292,302,210,0
+CNVS.US,D,20120606,000000,308,308,292,292,139.3,0
+CNVS.US,D,20120607,000000,296,320,292,318,405.65,0
+CNVS.US,D,20120608,000000,312,318,296,300,512.1,0
+CNVS.US,D,20120611,000000,302,314,298,310,58.95,0
+CNVS.US,D,20120612,000000,300,306,294,294,78.3,0
+CNVS.US,D,20120613,000000,300,320,294,310,192.45,0
+CNVS.US,D,20120614,000000,320,320,292,298,140.45,0
+CNVS.US,D,20120615,000000,310,312,264,276,415.5,0
+CNVS.US,D,20120618,000000,264,296,264,290,152.45,0
+CNVS.US,D,20120619,000000,296,296,288,292,54.1,0
+CNVS.US,D,20120620,000000,294,294,270,276,169.25,0
+CNVS.US,D,20120621,000000,274,276,268,268,135,0
+CNVS.US,D,20120622,000000,274,282,264,282,292.7,0
+CNVS.US,D,20120625,000000,274,284,270,284,57.55,0
+CNVS.US,D,20120626,000000,276,280,264,272,132.7,0
+CNVS.US,D,20120627,000000,274,286,270,282,31.45,0
+CNVS.US,D,20120628,000000,270,288,266,274,48.8,0
+CNVS.US,D,20120629,000000,276,300,276,300,233.95,0
+CNVS.US,D,20120702,000000,294,304,282,288,195.2,0
+CNVS.US,D,20120703,000000,288,288,282,282,37,0
+CNVS.US,D,20120705,000000,282,302,282,290,162.55,0
+CNVS.US,D,20120706,000000,286,290,282,290,39,0
+CNVS.US,D,20120709,000000,288,290,286,286,7.7,0
+CNVS.US,D,20120710,000000,286,286,280,280,30.25,0
+CNVS.US,D,20120711,000000,284,290,270,280,90.25,0
+CNVS.US,D,20120712,000000,280,286,272,284,32.6,0
+CNVS.US,D,20120713,000000,288,290.22,280,288,39.4,0
+CNVS.US,D,20120716,000000,290,290,280,290,101.5,0
+CNVS.US,D,20120717,000000,280,290,280,290,11.8,0
+CNVS.US,D,20120718,000000,290,300,274,278,201.4,0
+CNVS.US,D,20120719,000000,288,298,284,298,603.8,0
+CNVS.US,D,20120720,000000,292,298,286,298,26.55,0
+CNVS.US,D,20120723,000000,290,294,286,286,86.5,0
+CNVS.US,D,20120724,000000,288,298,266,290,14.5,0
+CNVS.US,D,20120725,000000,288,288,284,284,6.15,0
+CNVS.US,D,20120726,000000,282,298,270,276,123.2,0
+CNVS.US,D,20120727,000000,274,284,264,274,280.15,0
+CNVS.US,D,20120730,000000,270,276,264,270,231.25,0
+CNVS.US,D,20120731,000000,264,280,264,280,88.4,0
+CNVS.US,D,20120801,000000,276,276,266,268,450,0
+CNVS.US,D,20120802,000000,264,268,264,268,56.15,0
+CNVS.US,D,20120803,000000,264,268,250,264,232.3,0
+CNVS.US,D,20120806,000000,262,266,246,260,126.6,0
+CNVS.US,D,20120807,000000,254,260,250,260,104.95,0
+CNVS.US,D,20120808,000000,258,260,244,256,134.4,0
+CNVS.US,D,20120809,000000,250,266,250,256,19.75,0
+CNVS.US,D,20120810,000000,260,268,250,260,21,0
+CNVS.US,D,20120813,000000,254,266,250,252,139.25,0
+CNVS.US,D,20120814,000000,260,260,234,244,87.25,0
+CNVS.US,D,20120815,000000,244,246,230,230,473.7,0
+CNVS.US,D,20120816,000000,230,249.6,222,222,299.2,0
+CNVS.US,D,20120817,000000,230,230,222,228,167,0
+CNVS.US,D,20120820,000000,228,250.02,228,250,640.65,0
+CNVS.US,D,20120821,000000,244,256,232,250,499.4,0
+CNVS.US,D,20120822,000000,242,258,232,258,922.6,0
+CNVS.US,D,20120823,000000,252,258,248.2,254,915.85,0
+CNVS.US,D,20120824,000000,252,252.02,246,250,719.95,0
+CNVS.US,D,20120827,000000,252,258,252,252,35.9,0
+CNVS.US,D,20120828,000000,252,262,252,260,119.55,0
+CNVS.US,D,20120829,000000,254,268,254,262,130.95,0
+CNVS.US,D,20120830,000000,260.44,262,259.96,260,235.5,0
+CNVS.US,D,20120831,000000,268,276,256,266,109,0
+CNVS.US,D,20120904,000000,270,270,264,268,284.5,0
+CNVS.US,D,20120905,000000,264,264,250,252,86,0
+CNVS.US,D,20120906,000000,252,264,252,264,86.55,0
+CNVS.US,D,20120907,000000,262,276,256,256,178.15,0
+CNVS.US,D,20120910,000000,254,275.8,248,260,232.85,0
+CNVS.US,D,20120911,000000,266,268,242,260,227.25,0
+CNVS.US,D,20120912,000000,246,266,246,266,95.65,0
+CNVS.US,D,20120913,000000,270,270,258,258,16.5,0
+CNVS.US,D,20120914,000000,253.92,266,248.1,256,73.7,0
+CNVS.US,D,20120917,000000,260,262,258,258,22.5,0
+CNVS.US,D,20120918,000000,260,260,250,252,314.3,0
+CNVS.US,D,20120919,000000,250,254,250,254,174.5,0
+CNVS.US,D,20120920,000000,246,254.92,246,250,31.1,0
+CNVS.US,D,20120921,000000,254,268,254,268,88.9,0
+CNVS.US,D,20120924,000000,264,270,260,260,35.6,0
+CNVS.US,D,20120925,000000,264,264,253.5,260,26.2,0
+CNVS.US,D,20120926,000000,254,260,250,250,124.85,0
+CNVS.US,D,20120927,000000,256,256,250,250,72.15,0
+CNVS.US,D,20120928,000000,262,270,252,270,119,0
+CNVS.US,D,20121001,000000,254,272,254,266,251.1,0
+CNVS.US,D,20121002,000000,260,260,252,252,70.25,0
+CNVS.US,D,20121003,000000,250,269.98,250,250,127.4,0
+CNVS.US,D,20121004,000000,250,261.9,250,254,101.5,0
+CNVS.US,D,20121005,000000,260,260,250,260,185.5,0
+CNVS.US,D,20121008,000000,260,260,258,260,11,0
+CNVS.US,D,20121009,000000,266,266,262,262,29.3,0
+CNVS.US,D,20121010,000000,260,262,244,256,105.95,0
+CNVS.US,D,20121011,000000,262,266,250,259,69,0
+CNVS.US,D,20121012,000000,260,276,250,260,349.8,0
+CNVS.US,D,20121015,000000,270,270,260,266,202,0
+CNVS.US,D,20121016,000000,276,288,256,270,251.3,0
+CNVS.US,D,20121017,000000,269.98,271.64,262,270,70.25,0
+CNVS.US,D,20121018,000000,270,280,270,278,154.1,0
+CNVS.US,D,20121019,000000,284,284,276,284,36.75,0
+CNVS.US,D,20121022,000000,280,284,280,284,110.75,0
+CNVS.US,D,20121023,000000,276,310,276,298,106,0
+CNVS.US,D,20121024,000000,306,314,290,308,133.9,0
+CNVS.US,D,20121025,000000,316,316,294,310,25.5,0
+CNVS.US,D,20121026,000000,294,306,288,306,132.5,0
+CNVS.US,D,20121031,000000,290,298,284,294,101.1,0
+CNVS.US,D,20121101,000000,300,308,294,298,58.75,0
+CNVS.US,D,20121102,000000,300,304,282.34,302,251.35,0
+CNVS.US,D,20121105,000000,298,306,282,296,87.75,0
+CNVS.US,D,20121106,000000,298,312,296.02,308,280.25,0
+CNVS.US,D,20121107,000000,294,315.98,290,305,95.15,0
+CNVS.US,D,20121108,000000,300,312,284,292,141.65,0
+CNVS.US,D,20121109,000000,284,290,280,286,102,0
+CNVS.US,D,20121112,000000,282,290,280,284,114.85,0
+CNVS.US,D,20121113,000000,284,297.5,280,290,119.1,0
+CNVS.US,D,20121114,000000,290,296,282,282,255,0
+CNVS.US,D,20121115,000000,284,296,284,296,95.95,0
+CNVS.US,D,20121116,000000,280,296,280,290,102.5,0
+CNVS.US,D,20121119,000000,284,298,282,298,24.4,0
+CNVS.US,D,20121120,000000,286,296,286,292,25.65,0
+CNVS.US,D,20121121,000000,286,290,286,290,5.5,0
+CNVS.US,D,20121126,000000,298,298,284,284,23.75,0
+CNVS.US,D,20121127,000000,288,288,280,284,89.45,0
+CNVS.US,D,20121128,000000,284,284,280,282,54.25,0
+CNVS.US,D,20121129,000000,280,282,274,274,72.55,0
+CNVS.US,D,20121130,000000,278,292,278,288,177.9,0
+CNVS.US,D,20121203,000000,272,290,270,290,29.45,0
+CNVS.US,D,20121204,000000,280,290,266,284,110.75,0
+CNVS.US,D,20121205,000000,280,292,270,292,112,0
+CNVS.US,D,20121206,000000,280,290,280,290,80.75,0
+CNVS.US,D,20121207,000000,290,308,290,308,122.75,0
+CNVS.US,D,20121210,000000,292,308,292,308,55,0
+CNVS.US,D,20121211,000000,310,312.02,292.02,294.02,232.75,0
+CNVS.US,D,20121212,000000,280,292,276,290,456.25,0
+CNVS.US,D,20121213,000000,274,280,250,274,126.85,0
+CNVS.US,D,20121214,000000,266,282,262,282,219.9,0
+CNVS.US,D,20121217,000000,275.04,275.04,260,266,164.65,0
+CNVS.US,D,20121218,000000,264,274,264,268,244.8,0
+CNVS.US,D,20121219,000000,266,290,266,270,107.8,0
+CNVS.US,D,20121220,000000,270,270.4,266,266,56,0
+CNVS.US,D,20121221,000000,266,268,264,268,158.2,0
+CNVS.US,D,20121224,000000,254,276,254,276,63.15,0
+CNVS.US,D,20121226,000000,260,284,254,280,136.8,0
+CNVS.US,D,20121227,000000,274,280,266,274,146.8,0
+CNVS.US,D,20121228,000000,270,282,270,276,191.4,0
+CNVS.US,D,20121231,000000,276,284,270,280,294.25,0
+CNVS.US,D,20130102,000000,276,280,260,270,655.25,0
+CNVS.US,D,20130103,000000,274,284,274,278,33,0
+CNVS.US,D,20130104,000000,282,292,280,288,140.35,0
+CNVS.US,D,20130107,000000,284,296,264,278,144.05,0
+CNVS.US,D,20130108,000000,270,280,270,276,25.5,0
+CNVS.US,D,20130109,000000,282,282,280,280,1,0
+CNVS.US,D,20130110,000000,284,284,266,274,71.7,0
+CNVS.US,D,20130111,000000,276,293,276,278,334.35,0
+CNVS.US,D,20130114,000000,286,290.04,278,278,38.65,0
+CNVS.US,D,20130115,000000,283.98,283.98,272,272,60.65,0
+CNVS.US,D,20130116,000000,280,288,278,278,32.15,0
+CNVS.US,D,20130117,000000,288,290,280,280,15.25,0
+CNVS.US,D,20130118,000000,286,292,276,278,75.95,0
+CNVS.US,D,20130122,000000,290,306,279.98,292,149.55,0
+CNVS.US,D,20130123,000000,296,310,272,272,295.1,0
+CNVS.US,D,20130124,000000,307.98,307.98,276,276,130.1,0
+CNVS.US,D,20130125,000000,276,282,272,272,158.55,0
+CNVS.US,D,20130128,000000,280,306,280,294,237,0
+CNVS.US,D,20130130,000000,300,304,286,304,313.45,0
+CNVS.US,D,20130131,000000,304,318,286,316,97.1,0
+CNVS.US,D,20130201,000000,318,329.98,310,320,80.3,0
+CNVS.US,D,20130204,000000,320,330,316,318,31.5,0
+CNVS.US,D,20130205,000000,326,326,304,318,42.7,0
+CNVS.US,D,20130206,000000,304,319.92,292,302,103.85,0
+CNVS.US,D,20130207,000000,308,310,308,308,10.5,0
+CNVS.US,D,20130208,000000,298,310,296,310,28.6,0
+CNVS.US,D,20130211,000000,312,312,300,308,264.5,0
+CNVS.US,D,20130212,000000,306,320,306,318,53,0
+CNVS.US,D,20130213,000000,300,320,300,310,175.2,0
+CNVS.US,D,20130214,000000,310,320,300,320,953.95,0
+CNVS.US,D,20130215,000000,314,314,300,304,286.45,0
+CNVS.US,D,20130219,000000,300,314,296,312,534.1,0
+CNVS.US,D,20130220,000000,318,320,286,300,370.75,0
+CNVS.US,D,20130221,000000,292,302,292,296,288.5,0
+CNVS.US,D,20130222,000000,292,302,284,290,318.25,0
+CNVS.US,D,20130225,000000,290,294,286,286,48.2,0
+CNVS.US,D,20130226,000000,288,290,274,274,447.1,0
+CNVS.US,D,20130227,000000,284,286,270,270,1456.7,0
+CNVS.US,D,20130228,000000,274,276,266,274,65.3,0
+CNVS.US,D,20130301,000000,278,318,268,300,2124.45,0
+CNVS.US,D,20130304,000000,310,320,290,300,743.25,0
+CNVS.US,D,20130305,000000,310,315.8,290,298,301.2,0
+CNVS.US,D,20130306,000000,296,320,292,318,199.65,0
+CNVS.US,D,20130307,000000,318,318,304,304,460.8,0
+CNVS.US,D,20130308,000000,310,316,292,316,388,0
+CNVS.US,D,20130311,000000,312,320,298,306,304.4,0
+CNVS.US,D,20130312,000000,300,320,297.84,312,159.95,0
+CNVS.US,D,20130313,000000,320,328,306,324,371.5,0
+CNVS.US,D,20130314,000000,326,330,312,330,258.8,0
+CNVS.US,D,20130315,000000,330,346,324,342,309.75,0
+CNVS.US,D,20130318,000000,342,342,326,326,203.95,0
+CNVS.US,D,20130319,000000,332,338,308,314,215.05,0
+CNVS.US,D,20130320,000000,318,318,310,314,45.25,0
+CNVS.US,D,20130321,000000,310,316,304,304,213.25,0
+CNVS.US,D,20130322,000000,304,316,296,306,226.85,0
+CNVS.US,D,20130325,000000,314,316,306,312,276.85,0
+CNVS.US,D,20130326,000000,318,322,300,318,153.7,0
+CNVS.US,D,20130327,000000,320,324,302,312,68.8,0
+CNVS.US,D,20130328,000000,312,322,312,312,194.6,0
+CNVS.US,D,20130401,000000,318,322,300,300,98.25,0
+CNVS.US,D,20130402,000000,304,308,300,304,160.7,0
+CNVS.US,D,20130403,000000,310,323.98,294,316,273.95,0
+CNVS.US,D,20130404,000000,300,312,296,302,121.05,0
+CNVS.US,D,20130405,000000,300,310,286,300,383.55,0
+CNVS.US,D,20130408,000000,300,306,290,294,184.9,0
+CNVS.US,D,20130409,000000,300,308,290,300,296.7,0
+CNVS.US,D,20130410,000000,304,310,292,292,235.05,0
+CNVS.US,D,20130411,000000,300,300,292,296,73.95,0
+CNVS.US,D,20130412,000000,296,300,296,296,161.9,0
+CNVS.US,D,20130415,000000,296,302,282,290,584.05,0
+CNVS.US,D,20130416,000000,288,296.4,286,288,123.65,0
+CNVS.US,D,20130417,000000,288,297.8,280,280,639.5,0
+CNVS.US,D,20130418,000000,280,290,280,284,1957.45,0
+CNVS.US,D,20130419,000000,286,294,276,294,134.45,0
+CNVS.US,D,20130422,000000,302,302,274,286,329.85,0
+CNVS.US,D,20130423,000000,286.1,296,286.1,296,363.8,0
+CNVS.US,D,20130424,000000,300,300,284,284,171.6,0
+CNVS.US,D,20130425,000000,290,290,284,290,149.5,0
+CNVS.US,D,20130426,000000,294,300,280,298,126.3,0
+CNVS.US,D,20130429,000000,296,296.02,286,290,238.5,0
+CNVS.US,D,20130430,000000,290,296,286,294,99.1,0
+CNVS.US,D,20130501,000000,288,294,284,292,130.8,0
+CNVS.US,D,20130502,000000,296,296,284,296,422.8,0
+CNVS.US,D,20130503,000000,296,308,292,308,986.2,0
+CNVS.US,D,20130506,000000,304,304,290,298,387.7,0
+CNVS.US,D,20130507,000000,298,300,294,296,157.8,0
+CNVS.US,D,20130508,000000,300,300,292,300,239.2,0
+CNVS.US,D,20130509,000000,300,310,292,292,210.9,0
+CNVS.US,D,20130510,000000,294,314,294,300,954.8,0
+CNVS.US,D,20130513,000000,288,296,280,282,802.85,0
+CNVS.US,D,20130514,000000,280,294,278,288,495.7,0
+CNVS.US,D,20130515,000000,291.8,292,278.2,282,585.45,0
+CNVS.US,D,20130516,000000,278,292,278,288,96.1,0
+CNVS.US,D,20130517,000000,300,300,276,282,1449.25,0
+CNVS.US,D,20130520,000000,278,290,278,286,90.75,0
+CNVS.US,D,20130521,000000,284,290,284,286,86.65,0
+CNVS.US,D,20130522,000000,286,300.8,280,288,1317.8,0
+CNVS.US,D,20130523,000000,289.98,300,289.98,300,525.6,0
+CNVS.US,D,20130524,000000,298,298,294,294,37.2,0
+CNVS.US,D,20130528,000000,294,310,294,300,612.9,0
+CNVS.US,D,20130529,000000,302,314,302,306,289.4,0
+CNVS.US,D,20130530,000000,310,314,300,300,71.05,0
+CNVS.US,D,20130531,000000,298,310,298,308,130.15,0
+CNVS.US,D,20130603,000000,304,310,303.2,304,218.85,0
+CNVS.US,D,20130604,000000,308,312,304,306,26.7,0
+CNVS.US,D,20130605,000000,312,314,304,308,157.25,0
+CNVS.US,D,20130606,000000,302,314,300,302,84.8,0
+CNVS.US,D,20130607,000000,304,312,298,300,368.45,0
+CNVS.US,D,20130610,000000,298,304,296.02,304,303.95,0
+CNVS.US,D,20130611,000000,306,318,296.12,318,450.35,0
+CNVS.US,D,20130612,000000,318,332,316,326,544.95,0
+CNVS.US,D,20130613,000000,326,326,312,314,44.05,0
+CNVS.US,D,20130614,000000,312,316,302,306,90.4,0
+CNVS.US,D,20130617,000000,302,311.2,300,300,161.4,0
+CNVS.US,D,20130618,000000,310,316,300,306,209.1,0
+CNVS.US,D,20130619,000000,300,318,300,312,186.3,0
+CNVS.US,D,20130620,000000,300,318,298,300,337.25,0
+CNVS.US,D,20130621,000000,304.02,318,304.02,318,235.2,0
+CNVS.US,D,20130624,000000,318,318,302,302,139.5,0
+CNVS.US,D,20130625,000000,308,316,304,306,101.7,0
+CNVS.US,D,20130626,000000,284,290,276,282,2666.7,0
+CNVS.US,D,20130627,000000,280,288,276,280,497.9,0
+CNVS.US,D,20130628,000000,276,284,276,284,149.2,0
+CNVS.US,D,20130701,000000,280,280.2,276,280,253.55,0
+CNVS.US,D,20130702,000000,284,284,276,278,449.7,0
+CNVS.US,D,20130703,000000,284,284,276,284,441.65,0
+CNVS.US,D,20130705,000000,288,290,284,284,486.2,0
+CNVS.US,D,20130708,000000,296,300,280,288,474.1,0
+CNVS.US,D,20130709,000000,280,288,274,288,657.45,0
+CNVS.US,D,20130710,000000,282,282,278,278,487.05,0
+CNVS.US,D,20130711,000000,278,290,278,288,1263.35,0
+CNVS.US,D,20130712,000000,284,292,278,288,112.05,0
+CNVS.US,D,20130715,000000,282,288,274,274,314.5,0
+CNVS.US,D,20130716,000000,270,284,250,284,710.7,0
+CNVS.US,D,20130717,000000,284,286,272,282,226.2,0
+CNVS.US,D,20130718,000000,280,286,272,286,884.3,0
+CNVS.US,D,20130719,000000,278,286,276,276,254.85,0
+CNVS.US,D,20130722,000000,272,284,272,276,272.25,0
+CNVS.US,D,20130723,000000,276,282,272,272,207.95,0
+CNVS.US,D,20130724,000000,276,280,274,274,205.35,0
+CNVS.US,D,20130725,000000,279.7,279.7,272,274,124.75,0
+CNVS.US,D,20130726,000000,276,284,276,278,119.8,0
+CNVS.US,D,20130729,000000,276,282,274,276,700,0
+CNVS.US,D,20130730,000000,276,288,274,280,526.25,0
+CNVS.US,D,20130731,000000,280,294,275.5,294,1552.9,0
+CNVS.US,D,20130801,000000,290,290,280,280,137.8,0
+CNVS.US,D,20130802,000000,280,288,280,282,139.8,0
+CNVS.US,D,20130805,000000,288,288,274,274,133.8,0
+CNVS.US,D,20130806,000000,274,288,274,288,1385,0
+CNVS.US,D,20130807,000000,285,294,280.02,284,232.45,0
+CNVS.US,D,20130808,000000,280.2,294,280.2,294,179.45,0
+CNVS.US,D,20130809,000000,300,300,286,286,242.4,0
+CNVS.US,D,20130812,000000,296,300,286,288,905.75,0
+CNVS.US,D,20130813,000000,292,292,276,292,390.4,0
+CNVS.US,D,20130814,000000,280,288,280,286,41.55,0
+CNVS.US,D,20130815,000000,288,292,282,290,94.65,0
+CNVS.US,D,20130816,000000,288,292,288,292,26.1,0
+CNVS.US,D,20130819,000000,292,292,282,282,126.55,0
+CNVS.US,D,20130820,000000,282,288,282,282,38.95,0
+CNVS.US,D,20130821,000000,284,290,284,284,148.45,0
+CNVS.US,D,20130822,000000,286,286,278,278,202.15,0
+CNVS.US,D,20130823,000000,280,282,278,282,163.05,0
+CNVS.US,D,20130826,000000,282,298,282,292,1209.15,0
+CNVS.US,D,20130827,000000,294,296,284,284,98.9,0
+CNVS.US,D,20130828,000000,288,293.96,284,284,288.95,0
+CNVS.US,D,20130829,000000,289.98,289.98,284,284,128.6,0
+CNVS.US,D,20130830,000000,288,296,288,288,455.05,0
+CNVS.US,D,20130903,000000,298,298,288,288,566.95,0
+CNVS.US,D,20130904,000000,300,300,288,300,335.9,0
+CNVS.US,D,20130905,000000,300,308,292.6,308,257.05,0
+CNVS.US,D,20130906,000000,306,306,296,296,169.95,0
+CNVS.US,D,20130909,000000,302,302,283,300,201.1,0
+CNVS.US,D,20130910,000000,298,300,292,292,99.7,0
+CNVS.US,D,20130911,000000,296,316,290,308,899.1,0
+CNVS.US,D,20130912,000000,302,312,286,302,383.85,0
+CNVS.US,D,20130913,000000,300,310,290,308,303.3,0
+CNVS.US,D,20130916,000000,312,312,294,296,139.05,0
+CNVS.US,D,20130917,000000,296,305.98,296,300,85.2,0
+CNVS.US,D,20130918,000000,296,304,288,296,55.6,0
+CNVS.US,D,20130919,000000,290,308,290,296,133.5,0
+CNVS.US,D,20130920,000000,296,308,296,300,121.8,0
+CNVS.US,D,20130923,000000,294,300,288,294,59,0
+CNVS.US,D,20130924,000000,300,310,296,304,241.5,0
+CNVS.US,D,20130925,000000,300,302,298.02,300,535.05,0
+CNVS.US,D,20130926,000000,300,300,298,300,239,0
+CNVS.US,D,20130927,000000,300,308,298,306,88.95,0
+CNVS.US,D,20130930,000000,296,305.88,296,300,303.5,0
+CNVS.US,D,20131001,000000,300,300,292,300,366.5,0
+CNVS.US,D,20131002,000000,300,300,292,292,41,0
+CNVS.US,D,20131003,000000,296,300,296,300,170,0
+CNVS.US,D,20131004,000000,300,302,292,300,1669,0
+CNVS.US,D,20131007,000000,300,306,294,300,388,0
+CNVS.US,D,20131008,000000,298,306,292,306,994.5,0
+CNVS.US,D,20131009,000000,302,316,294,316,79.5,0
+CNVS.US,D,20131010,000000,312.88,314,303.2,314,85.6,0
+CNVS.US,D,20131011,000000,316,316,304,308,142.2,0
+CNVS.US,D,20131014,000000,310,328,306,328,100.95,0
+CNVS.US,D,20131015,000000,314,314,304,306,264.55,0
+CNVS.US,D,20131016,000000,310,318,306,318,329.5,0
+CNVS.US,D,20131017,000000,314,318,298,306,262.5,0
+CNVS.US,D,20131018,000000,302,380,296,354,6603,0
+CNVS.US,D,20131021,000000,366,370,322,350,2634,0
+CNVS.US,D,20131022,000000,350,360,330,338,3507,0
+CNVS.US,D,20131023,000000,338,358,320,350,866.5,0
+CNVS.US,D,20131024,000000,354,392,332,376,1823.5,0
+CNVS.US,D,20131025,000000,388,392,362,362,1577.5,0
+CNVS.US,D,20131028,000000,360,368,340,354,2089.5,0
+CNVS.US,D,20131029,000000,358,364,348,356,1774.5,0
+CNVS.US,D,20131030,000000,352,362,346,354,709.5,0
+CNVS.US,D,20131031,000000,360,360,344,358,697.5,0
+CNVS.US,D,20131101,000000,354,356,344,348,425,0
+CNVS.US,D,20131104,000000,348,356,324,346,1927.95,0
+CNVS.US,D,20131105,000000,328,356,328,350,1002,0
+CNVS.US,D,20131106,000000,346,356,332,350,887.5,0
+CNVS.US,D,20131107,000000,354,356,342,344,690,0
+CNVS.US,D,20131108,000000,342,366,340,344,1989.5,0
+CNVS.US,D,20131111,000000,348,360,342,360,1713.75,0
+CNVS.US,D,20131112,000000,354,360,344,348,371.5,0
+CNVS.US,D,20131113,000000,342,374,342,350,2237.5,0
+CNVS.US,D,20131114,000000,350,434,350,432,9935,0
+CNVS.US,D,20131115,000000,434,458,404,432,3651.5,0
+CNVS.US,D,20131118,000000,434,436,412,416,1172,0
+CNVS.US,D,20131119,000000,410,422,380,402,1476.45,0
+CNVS.US,D,20131120,000000,408,420,392,412,808,0
+CNVS.US,D,20131121,000000,412,416,396,412,333.5,0
+CNVS.US,D,20131122,000000,408,430,408,418,1661,0
+CNVS.US,D,20131125,000000,426,438,392,430,1975.5,0
+CNVS.US,D,20131126,000000,428,460,420,452,1932.5,0
+CNVS.US,D,20131127,000000,446,490,444,462,1557.5,0
+CNVS.US,D,20131129,000000,464,482,452.02,460,212.9,0
+CNVS.US,D,20131202,000000,468,468,446,460,670.5,0
+CNVS.US,D,20131203,000000,466,478,454,456,706.5,0
+CNVS.US,D,20131204,000000,474,474,448,454,814,0
+CNVS.US,D,20131205,000000,450,458,430,436,985.5,0
+CNVS.US,D,20131206,000000,432,444,420,432,416.5,0
+CNVS.US,D,20131209,000000,432,432,412,416,1417,0
+CNVS.US,D,20131210,000000,424,424,408,412,751,0
+CNVS.US,D,20131211,000000,408,412,380,394,795,0
+CNVS.US,D,20131212,000000,382,452,382,428,3212.75,0
+CNVS.US,D,20131213,000000,424,438,422,434,747.5,0
+CNVS.US,D,20131216,000000,432,446,432,436,714.5,0
+CNVS.US,D,20131217,000000,432,440,420,430,698.5,0
+CNVS.US,D,20131218,000000,422,440,420,430,524.5,0
+CNVS.US,D,20131219,000000,426,434,396,422,9489.5,0
+CNVS.US,D,20131220,000000,420,430,404,404,2764.5,0
+CNVS.US,D,20131223,000000,408,420,400,404,1126,0
+CNVS.US,D,20131224,000000,406,414,398,414,172.65,0
+CNVS.US,D,20131226,000000,412,418,400,406,183,0
+CNVS.US,D,20131227,000000,404,406,396,400,489,0
+CNVS.US,D,20131230,000000,402,410,398,398,410,0
+CNVS.US,D,20131231,000000,396,410,396,404,447,0
+CNVS.US,D,20140102,000000,398,416,396,410,1807.15,0
+CNVS.US,D,20140103,000000,410,440,410,424,999.3,0
+CNVS.US,D,20140106,000000,428,452,424,448,1566,0
+CNVS.US,D,20140107,000000,456,468,432,432,843.5,0
+CNVS.US,D,20140108,000000,436,440,424,432,641,0
+CNVS.US,D,20140109,000000,430,434,424,434,1563.5,0
+CNVS.US,D,20140110,000000,430,476,426,462,4430.5,0
+CNVS.US,D,20140113,000000,464,484,460,468,1715,0
+CNVS.US,D,20140114,000000,474,484,450,458,587,0
+CNVS.US,D,20140115,000000,464,480,460,470,617,0
+CNVS.US,D,20140116,000000,470,482,450,462,404.5,0
+CNVS.US,D,20140117,000000,474,474,456,460,475,0
+CNVS.US,D,20140121,000000,464,472,456,468,609.5,0
+CNVS.US,D,20140122,000000,464,508,460,504,3704.5,0
+CNVS.US,D,20140123,000000,498,526,484,518,2662.5,0
+CNVS.US,D,20140124,000000,518,518,483.98,486,1136.1,0
+CNVS.US,D,20140127,000000,490,502,480,480,1593.5,0
+CNVS.US,D,20140128,000000,486,498,470.2,482,1234.7,0
+CNVS.US,D,20140129,000000,476,512,464,510,1228.5,0
+CNVS.US,D,20140130,000000,518,540,510,530,1964,0
+CNVS.US,D,20140131,000000,516,536,516,528,1252.75,0
+CNVS.US,D,20140203,000000,540,580,524,552,3054.85,0
+CNVS.US,D,20140204,000000,552,587.04,528,562,2347.1,0
+CNVS.US,D,20140205,000000,568,576,544,560,1424.85,0
+CNVS.US,D,20140206,000000,556,580,556,570,1195.95,0
+CNVS.US,D,20140207,000000,570,612,570,578,2149.35,0
+CNVS.US,D,20140210,000000,582,588,562,588,1175.8,0
+CNVS.US,D,20140211,000000,580,602,552,568,3888.55,0
+CNVS.US,D,20140212,000000,570,602,570,578,2159.9,0
+CNVS.US,D,20140213,000000,578,590,576,586,2842.05,0
+CNVS.US,D,20140214,000000,550,570,480,554,8069.65,0
+CNVS.US,D,20140218,000000,542,588,522,582,3927.9,0
+CNVS.US,D,20140219,000000,576,580,550,568,1643.8,0
+CNVS.US,D,20140220,000000,564,576,554,572,1802.95,0
+CNVS.US,D,20140221,000000,568,576,560,564,2066.55,0
+CNVS.US,D,20140224,000000,544,584,542,584,2213.15,0
+CNVS.US,D,20140225,000000,580,584,556,578,1236.9,0
+CNVS.US,D,20140226,000000,580,590,568,584,1177.9,0
+CNVS.US,D,20140227,000000,580,590,574,584,1333.4,0
+CNVS.US,D,20140228,000000,584,596,584,588,1088.65,0
+CNVS.US,D,20140303,000000,556,596,554,590,1492,0
+CNVS.US,D,20140304,000000,588,640,588,620,2209.1,0
+CNVS.US,D,20140305,000000,602,650,602,634,1245.05,0
+CNVS.US,D,20140306,000000,630,634,592.02,598,1489.95,0
+CNVS.US,D,20140307,000000,598,598,576,582,1629.15,0
+CNVS.US,D,20140310,000000,580,580,542,552,1614.85,0
+CNVS.US,D,20140311,000000,556,600,554,594,1515.4,0
+CNVS.US,D,20140312,000000,588,600,582,584,492.05,0
+CNVS.US,D,20140313,000000,592,594,568,586,632.7,0
+CNVS.US,D,20140314,000000,590,620,579.9,612,2426.9,0
+CNVS.US,D,20140317,000000,612,620,600,620,854.25,0
+CNVS.US,D,20140318,000000,622,648,622,638,1854.4,0
+CNVS.US,D,20140319,000000,634,644,624,632,2136.75,0
+CNVS.US,D,20140320,000000,550,568,532,560,18661.7,0
+CNVS.US,D,20140321,000000,550,570,540,566,5224.8,0
+CNVS.US,D,20140324,000000,570,570,540,560,2384.85,0
+CNVS.US,D,20140325,000000,560,570,542,554,2673.7,0
+CNVS.US,D,20140326,000000,556,568,546,550,2280.5,0
+CNVS.US,D,20140327,000000,546,566,512,520,3583.35,0
+CNVS.US,D,20140328,000000,518,552,494,504,2664.5,0
+CNVS.US,D,20140331,000000,502,524,484,512,3882.55,0
+CNVS.US,D,20140401,000000,546,556,528,536,2158.75,0
+CNVS.US,D,20140402,000000,540,549.98,522,540,1134.1,0
+CNVS.US,D,20140403,000000,540,540,524,526,757.05,0
+CNVS.US,D,20140404,000000,532,538,508,510,1360.45,0
+CNVS.US,D,20140407,000000,518,526,498,512,1134.8,0
+CNVS.US,D,20140408,000000,520,532,498,512,1136.6,0
+CNVS.US,D,20140409,000000,516,519,492,510,1153.5,0
+CNVS.US,D,20140410,000000,512,512,490,494,1310.9,0
+CNVS.US,D,20140411,000000,488,500,484,500,1191.6,0
+CNVS.US,D,20140414,000000,507,507,492,498,623.8,0
+CNVS.US,D,20140415,000000,496,498,474,486,1205.7,0
+CNVS.US,D,20140416,000000,498,516,490,512,1085.05,0
+CNVS.US,D,20140417,000000,508,550,508,548,1308,0
+CNVS.US,D,20140421,000000,544,546,518,538,831.95,0
+CNVS.US,D,20140422,000000,545,545,534,540,558.2,0
+CNVS.US,D,20140423,000000,536,543,514,516,781.15,0
+CNVS.US,D,20140424,000000,520,520,480,492,1443.95,0
+CNVS.US,D,20140425,000000,496,500,476,486,1132.5,0
+CNVS.US,D,20140428,000000,486,501.4,478,486,893.1,0
+CNVS.US,D,20140429,000000,484,508,484,488,743.25,0
+CNVS.US,D,20140430,000000,486,504,478,500,584.15,0
+CNVS.US,D,20140501,000000,496,501,482,498,326.5,0
+CNVS.US,D,20140502,000000,498,502,488,500,417.4,0
+CNVS.US,D,20140505,000000,494,496,486,494,372,0
+CNVS.US,D,20140506,000000,494,496,478,482,347.25,0
+CNVS.US,D,20140507,000000,480,492,476,488,823.6,0
+CNVS.US,D,20140508,000000,482,490,476,476,931,0
+CNVS.US,D,20140509,000000,464,475,440,468,1603.8,0
+CNVS.US,D,20140512,000000,468,480,464,470,833.5,0
+CNVS.US,D,20140513,000000,466,484,460,476,350.8,0
+CNVS.US,D,20140514,000000,474,474,460,466,221.35,0
+CNVS.US,D,20140515,000000,462,474,446,468,636.7,0
+CNVS.US,D,20140516,000000,478,478,446,466,326.7,0
+CNVS.US,D,20140519,000000,460,498,460,488,848.15,0
+CNVS.US,D,20140520,000000,488,508.4,478,486,624.3,0
+CNVS.US,D,20140521,000000,482,502,476,484,2436.8,0
+CNVS.US,D,20140522,000000,478,480,462,464,612,0
+CNVS.US,D,20140523,000000,474,490,464,480,409.75,0
+CNVS.US,D,20140527,000000,488,490,458,490,587.85,0
+CNVS.US,D,20140528,000000,490,496,479,480,466.5,0
+CNVS.US,D,20140529,000000,488,498,469,484,393.35,0
+CNVS.US,D,20140530,000000,472,495.8,470,488,908,0
+CNVS.US,D,20140602,000000,490,492,470,480,1000.9,0
+CNVS.US,D,20140603,000000,484,496,472,488,735.65,0
+CNVS.US,D,20140604,000000,490,494,483.8,490,615.45,0
+CNVS.US,D,20140605,000000,480,550,480,546,3165.9,0
+CNVS.US,D,20140606,000000,546,558,536,544,514.9,0
+CNVS.US,D,20140609,000000,538,544,520,532,1085.5,0
+CNVS.US,D,20140610,000000,532,538,516,528,937.5,0
+CNVS.US,D,20140611,000000,522,530,512,518,986.3,0
+CNVS.US,D,20140612,000000,520,548,514,538,950.3,0
+CNVS.US,D,20140613,000000,530,545.6,524,540,820.55,0
+CNVS.US,D,20140616,000000,540,540,528,538,1153.4,0
+CNVS.US,D,20140617,000000,532,560,514,560,3059.2,0
+CNVS.US,D,20140618,000000,558,568,537,566,1294.75,0
+CNVS.US,D,20140619,000000,558,572,551.6,572,1044.35,0
+CNVS.US,D,20140620,000000,562,592,560,590,2257.1,0
+CNVS.US,D,20140623,000000,598,610,578,594,2065.1,0
+CNVS.US,D,20140624,000000,600,600,570,582,1625.7,0
+CNVS.US,D,20140625,000000,578,590,562,580,1733.6,0
+CNVS.US,D,20140626,000000,510,564,490,530,5786.1,0
+CNVS.US,D,20140627,000000,524,546,513.2,530,43280.45,0
+CNVS.US,D,20140630,000000,530,534,470,498,4112.45,0
+CNVS.US,D,20140701,000000,502,518,492,504,1912.75,0
+CNVS.US,D,20140702,000000,498,508,478,498,4758,0
+CNVS.US,D,20140703,000000,498,502,485.6,486,1033.15,0
+CNVS.US,D,20140707,000000,488,490,476,476,1967.45,0
+CNVS.US,D,20140708,000000,478,480,454,470,1863.95,0
+CNVS.US,D,20140709,000000,470,480,462,464,652.2,0
+CNVS.US,D,20140710,000000,462,468,448.4,460,851.8,0
+CNVS.US,D,20140711,000000,458,468,458,460,873.55,0
+CNVS.US,D,20140714,000000,458,472,452,468,1306.7,0
+CNVS.US,D,20140715,000000,470,493.2,460,486,1803.75,0
+CNVS.US,D,20140716,000000,490,521,474,506,3675.15,0
+CNVS.US,D,20140717,000000,502,513,474,484,1653.6,0
+CNVS.US,D,20140718,000000,478,496,478,494,1024.05,0
+CNVS.US,D,20140721,000000,488,494,480,488,859.9,0
+CNVS.US,D,20140722,000000,492,518,490,500,1167.15,0
+CNVS.US,D,20140723,000000,498,514,492,498,1169.75,0
+CNVS.US,D,20140724,000000,490,516,490,510,1859.65,0
+CNVS.US,D,20140725,000000,504,508,490,490,927.45,0
+CNVS.US,D,20140728,000000,490,490,456,466,1814.7,0
+CNVS.US,D,20140729,000000,464,468,448,455,1129,0
+CNVS.US,D,20140730,000000,460,470,428,466,1735,0
+CNVS.US,D,20140731,000000,454,486,410,454,3062.95,0
+CNVS.US,D,20140801,000000,454,468,432,448,945.7,0
+CNVS.US,D,20140804,000000,446,450,422,444,1360.05,0
+CNVS.US,D,20140805,000000,440,460,440,446,1280,0
+CNVS.US,D,20140806,000000,452,452,433,438,517.4,0
+CNVS.US,D,20140807,000000,440,440,420,434,732.35,0
+CNVS.US,D,20140808,000000,432,438,408,438,893.75,0
+CNVS.US,D,20140811,000000,440,458,421,450,835.35,0
+CNVS.US,D,20140812,000000,470,470,436,452,1093.6,0
+CNVS.US,D,20140813,000000,452,468,438,468,1118.9,0
+CNVS.US,D,20140814,000000,458,462,425.6,440,2066.8,0
+CNVS.US,D,20140815,000000,446,446,426,434,1656.8,0
+CNVS.US,D,20140818,000000,400,437.8,400,412,2499.45,0
+CNVS.US,D,20140819,000000,410,434,410,432,2155.95,0
+CNVS.US,D,20140820,000000,438,438,414,426,1022.1,0
+CNVS.US,D,20140821,000000,430,448,416,436,1558.8,0
+CNVS.US,D,20140822,000000,438,448,416,430,988.25,0
+CNVS.US,D,20140825,000000,430,433,410,416,2283.7,0
+CNVS.US,D,20140826,000000,428,428,381.98,402,3139.9,0
+CNVS.US,D,20140827,000000,400,402,374,390,1039.45,0
+CNVS.US,D,20140828,000000,392,392,364,372,1537.9,0
+CNVS.US,D,20140829,000000,370,378.4,364,374,1017.15,0
+CNVS.US,D,20140902,000000,376,380,358,362,1115.45,0
+CNVS.US,D,20140903,000000,362,382,358,358,513.25,0
+CNVS.US,D,20140904,000000,360,368,352,356,1733.3,0
+CNVS.US,D,20140905,000000,356,362,348,352,1245.9,0
+CNVS.US,D,20140908,000000,350,360,342,352,726.1,0
+CNVS.US,D,20140909,000000,346,352,330,342,1400.65,0
+CNVS.US,D,20140910,000000,334,354,332,348,908.6,0
+CNVS.US,D,20140911,000000,348,394,344,358,888.55,0
+CNVS.US,D,20140912,000000,368,398,356,376,1699.1,0
+CNVS.US,D,20140915,000000,372,372,356,362,1203.9,0
+CNVS.US,D,20140916,000000,360,370,354,366,873,0
+CNVS.US,D,20140917,000000,366,374,358,372,753.65,0
+CNVS.US,D,20140918,000000,412,474,386,400,8485.6,0
+CNVS.US,D,20140919,000000,386,396,346,362,2792.6,0
+CNVS.US,D,20140922,000000,362,386,338,340,939.3,0
+CNVS.US,D,20140923,000000,340,350,310,314,1498.8,0
+CNVS.US,D,20140924,000000,312,344.4,306,324,1090.55,0
+CNVS.US,D,20140925,000000,326,326,304,304,1364.35,0
+CNVS.US,D,20140926,000000,300,316,300,306,547.1,0
+CNVS.US,D,20140929,000000,300,320,290,318,2847.3,0
+CNVS.US,D,20140930,000000,318,318.6,308,310,2473.35,0
+CNVS.US,D,20141001,000000,312,312,294,300,1017.45,0
+CNVS.US,D,20141002,000000,300,310,288,302,3407.8,0
+CNVS.US,D,20141003,000000,308,308,298,300,1317.75,0
+CNVS.US,D,20141006,000000,298,303,290,290,2012.15,0
+CNVS.US,D,20141007,000000,286,286,270,278,1921.05,0
+CNVS.US,D,20141008,000000,276,302,266.08,300,3865.6,0
+CNVS.US,D,20141009,000000,302,316,286,292,4134.3,0
+CNVS.US,D,20141010,000000,286,316,276,310,1749.75,0
+CNVS.US,D,20141013,000000,308,328,292,310,1391.3,0
+CNVS.US,D,20141014,000000,304,314,300.4,308,1837.4,0
+CNVS.US,D,20141015,000000,302,324,282,314,1174.45,0
+CNVS.US,D,20141016,000000,308,333.8,286,326,873.85,0
+CNVS.US,D,20141017,000000,332,333,312,312,1232.1,0
+CNVS.US,D,20141020,000000,308,314,304,314,591.45,0
+CNVS.US,D,20141021,000000,314,326,304,326,1916.55,0
+CNVS.US,D,20141022,000000,324,330,314,322,1249.55,0
+CNVS.US,D,20141023,000000,324,332,320,330,593.5,0
+CNVS.US,D,20141024,000000,332,332,318,326,1082.05,0
+CNVS.US,D,20141027,000000,322,324,310,316,337.55,0
+CNVS.US,D,20141028,000000,318,369.8,314,334,2847.45,0
+CNVS.US,D,20141029,000000,332,336,326,332,1072.6,0
+CNVS.US,D,20141030,000000,328,346,316,324,4469.35,0
+CNVS.US,D,20141031,000000,334,334,304,310,5008.05,0
+CNVS.US,D,20141103,000000,310,314,302,310,385.35,0
+CNVS.US,D,20141104,000000,308,318,295,296,999.35,0
+CNVS.US,D,20141105,000000,298,310,296,308,5823.9,0
+CNVS.US,D,20141106,000000,310,312,300,308,529.45,0
+CNVS.US,D,20141107,000000,308,314,300,310,659.1,0
+CNVS.US,D,20141110,000000,308,310,288,298,1321.5,0
+CNVS.US,D,20141111,000000,284,306,284,292,1193.15,0
+CNVS.US,D,20141112,000000,292,304,276,300,1128.65,0
+CNVS.US,D,20141113,000000,300,304,292,296,4463.15,0
+CNVS.US,D,20141114,000000,302,328,298,328,1084.6,0
+CNVS.US,D,20141117,000000,346,348,318,332,1285.9,0
+CNVS.US,D,20141118,000000,338,338,324,336,822.6,0
+CNVS.US,D,20141119,000000,332,338,322,328,785.8,0
+CNVS.US,D,20141120,000000,332,346,314,342,652.35,0
+CNVS.US,D,20141121,000000,344,354,338,340,1209.3,0
+CNVS.US,D,20141124,000000,340,368,340,368,1428,0
+CNVS.US,D,20141125,000000,368,372,358,372,607.65,0
+CNVS.US,D,20141126,000000,364,398,352,394,2576.7,0
+CNVS.US,D,20141128,000000,376,396,354,356,514.2,0
+CNVS.US,D,20141201,000000,350,366,348,358,701.2,0
+CNVS.US,D,20141202,000000,352,370,350,358,418.5,0
+CNVS.US,D,20141203,000000,354,374,354,360,596.45,0
+CNVS.US,D,20141204,000000,400,400,350,350,1363.8,0
+CNVS.US,D,20141205,000000,350,362,350,356,902.15,0
+CNVS.US,D,20141208,000000,346,350.8,326.2,338,757.7,0
+CNVS.US,D,20141209,000000,336,352,314,350,1412.95,0
+CNVS.US,D,20141210,000000,338,344,328,328,842.6,0
+CNVS.US,D,20141211,000000,330,340,326,332,764.9,0
+CNVS.US,D,20141212,000000,324,336,324,332,772.4,0
+CNVS.US,D,20141215,000000,332,338,320,320,755.05,0
+CNVS.US,D,20141216,000000,312,323,308,310,736.2,0
+CNVS.US,D,20141217,000000,304,316,302,310,1340.6,0
+CNVS.US,D,20141218,000000,313,325.98,312,322,829.05,0
+CNVS.US,D,20141219,000000,320,324,316,322,2824.4,0
+CNVS.US,D,20141222,000000,324,334,320,334,679.2,0
+CNVS.US,D,20141223,000000,334,334,318,326,529.55,0
+CNVS.US,D,20141224,000000,322,338,316,318,652.85,0
+CNVS.US,D,20141226,000000,316,326,316,320,315.15,0
+CNVS.US,D,20141229,000000,326,330,316,326,612.45,0
+CNVS.US,D,20141230,000000,326,328,316,316,615.35,0
+CNVS.US,D,20141231,000000,318,330,316,324,416.65,0
+CNVS.US,D,20150102,000000,328,330,322,326,323.8,0
+CNVS.US,D,20150105,000000,324,330,318,318,513,0
+CNVS.US,D,20150106,000000,320,322,310,316,649.2,0
+CNVS.US,D,20150107,000000,312,320,310,318,481.5,0
+CNVS.US,D,20150108,000000,322,323,312,320,996.25,0
+CNVS.US,D,20150109,000000,318,324,316,318,172,0
+CNVS.US,D,20150112,000000,316,322,316,320,170.7,0
+CNVS.US,D,20150113,000000,326,326,316,320,591.25,0
+CNVS.US,D,20150114,000000,318,318,310,316,277.2,0
+CNVS.US,D,20150115,000000,318,324,305,306,713.05,0
+CNVS.US,D,20150116,000000,304,312,300,310,322.3,0
+CNVS.US,D,20150120,000000,310,316,302,302,384.7,0
+CNVS.US,D,20150121,000000,308,308,298,306,331.3,0
+CNVS.US,D,20150122,000000,304,304,294,300,1060.55,0
+CNVS.US,D,20150123,000000,302,308,296,300,463.65,0
+CNVS.US,D,20150126,000000,298,304,298,302,276.2,0
+CNVS.US,D,20150127,000000,300,310,296,296,773.95,0
+CNVS.US,D,20150128,000000,306,306,282,292,830.75,0
+CNVS.US,D,20150129,000000,286,296,280,296,1272.7,0
+CNVS.US,D,20150130,000000,292,302,282,298,647.85,0
+CNVS.US,D,20150202,000000,298,298,288,290,331.7,0
+CNVS.US,D,20150203,000000,292,304,290,304,332.2,0
+CNVS.US,D,20150204,000000,304,304,298,300,558.3,0
+CNVS.US,D,20150205,000000,302,304,294,302,1512.2,0
+CNVS.US,D,20150206,000000,300,308,298,306,558.65,0
+CNVS.US,D,20150209,000000,308,318,300,318,1008.55,0
+CNVS.US,D,20150210,000000,318,332,310,328,1614.55,0
+CNVS.US,D,20150211,000000,332,334,320,320,1126.4,0
+CNVS.US,D,20150212,000000,324,334,320,332,908.4,0
+CNVS.US,D,20150213,000000,330,358,330,344,2050.6,0
+CNVS.US,D,20150217,000000,342,348,338,342,1146.8,0
+CNVS.US,D,20150218,000000,340,341,324,338,1278.4,0
+CNVS.US,D,20150219,000000,334,340,328,330,1949.75,0
+CNVS.US,D,20150220,000000,332,338,312,312,727.8,0
+CNVS.US,D,20150223,000000,316,322,304,304,697.45,0
+CNVS.US,D,20150224,000000,316,318,300,304,1043.05,0
+CNVS.US,D,20150225,000000,304,304,294,302,1389,0
+CNVS.US,D,20150226,000000,300,320,300,314,1018.15,0
+CNVS.US,D,20150227,000000,312,316,308,310,647.15,0
+CNVS.US,D,20150302,000000,312,318,306,312,556.5,0
+CNVS.US,D,20150303,000000,316,316,310,310,395.5,0
+CNVS.US,D,20150304,000000,316,316,308,312,418.5,0
+CNVS.US,D,20150305,000000,314,326,314,322,361,0
+CNVS.US,D,20150306,000000,318,318,304,304,801,0
+CNVS.US,D,20150309,000000,306,310,304,304,228,0
+CNVS.US,D,20150310,000000,302,308,302,304,844,0
+CNVS.US,D,20150311,000000,304,310,302,302,1273,0
+CNVS.US,D,20150312,000000,306,310,302,306,1948,0
+CNVS.US,D,20150313,000000,306,310,304,306,1051.5,0
+CNVS.US,D,20150316,000000,314,314,304,306,1114,0
+CNVS.US,D,20150317,000000,306,306,302,302,478,0
+CNVS.US,D,20150318,000000,302,304,300,302,520,0
+CNVS.US,D,20150319,000000,302,308,300,302,355.5,0
+CNVS.US,D,20150320,000000,306,306,298,298,1315.5,0
+CNVS.US,D,20150323,000000,298,302,296,298,967,0
+CNVS.US,D,20150324,000000,296,306,296,304,695,0
+CNVS.US,D,20150325,000000,306,320,302,302,4327.5,0
+CNVS.US,D,20150326,000000,306,312,306,310,945,0
+CNVS.US,D,20150327,000000,318,318,308,314,320,0
+CNVS.US,D,20150330,000000,316,322,314,318,552.5,0
+CNVS.US,D,20150331,000000,318,326,314,324,573.9,0
+CNVS.US,D,20150401,000000,324,328,310,316,1188,0
+CNVS.US,D,20150402,000000,318,318,312,312,623,0
+CNVS.US,D,20150406,000000,306,316,306,310,1075,0
+CNVS.US,D,20150407,000000,312,314,308,310,806.15,0
+CNVS.US,D,20150408,000000,308,310,276,292,4240,0
+CNVS.US,D,20150409,000000,288,288,270,272,2747.85,0
+CNVS.US,D,20150410,000000,276,276,262,266,4234.5,0
+CNVS.US,D,20150413,000000,262,270,252,254,2942.5,0
+CNVS.US,D,20150414,000000,254,256,248,250,2326,0
+CNVS.US,D,20150415,000000,250,252,238,240,2284.65,0
+CNVS.US,D,20150416,000000,240,256,240,252,1136.1,0
+CNVS.US,D,20150417,000000,248,268,248,266,1584.5,0
+CNVS.US,D,20150420,000000,268,269.02,258.84,266,536.65,0
+CNVS.US,D,20150421,000000,266,272,260,260,1084.7,0
+CNVS.US,D,20150422,000000,260,260,252,252,366.95,0
+CNVS.US,D,20150423,000000,240,240,180,194,30067.5,0
+CNVS.US,D,20150424,000000,210,210,190,190.1,10067.05,0
+CNVS.US,D,20150427,000000,200,200,176,176,5708,0
+CNVS.US,D,20150428,000000,176.94,181.72,162.4,168.88,4547.25,0
+CNVS.US,D,20150429,000000,166,168,156,156,3620,0
+CNVS.US,D,20150430,000000,196,196,154,166,11455,0
+CNVS.US,D,20150501,000000,168,176,164,174,5366.5,0
+CNVS.US,D,20150504,000000,182,190,182,186,4641.5,0
+CNVS.US,D,20150505,000000,180,180,172,176,3879,0
+CNVS.US,D,20150506,000000,176.2,180,166,169.02,2080.55,0
+CNVS.US,D,20150507,000000,172,180,170,172.24,1758.8,0
+CNVS.US,D,20150508,000000,176,180,172,172,1232.5,0
+CNVS.US,D,20150511,000000,172,190,170,176,3095.5,0
+CNVS.US,D,20150512,000000,176,190.02,172,182.44,4620.9,0
+CNVS.US,D,20150513,000000,180,186,174,175.98,2509.75,0
+CNVS.US,D,20150514,000000,178,184,176,182,2728.5,0
+CNVS.US,D,20150515,000000,180,194,180,188,3051,0
+CNVS.US,D,20150518,000000,200,200,188.2,190.36,2027.85,0
+CNVS.US,D,20150519,000000,194,206,186,188,13613,0
+CNVS.US,D,20150520,000000,190,200,178,182,4495.5,0
+CNVS.US,D,20150521,000000,180,186,170,174,7397.5,0
+CNVS.US,D,20150522,000000,178,180,172,178,1762,0
+CNVS.US,D,20150526,000000,194,194,168.88,176.34,3189.5,0
+CNVS.US,D,20150527,000000,174,176,172,172,1997.5,0
+CNVS.US,D,20150528,000000,172,178.7,168,174.22,2349.85,0
+CNVS.US,D,20150529,000000,176,178,170,176,3293,0
+CNVS.US,D,20150601,000000,174,186,174,179.6,5383.3,0
+CNVS.US,D,20150602,000000,176.36,182,176,176.02,3785.85,0
+CNVS.US,D,20150603,000000,178,182,174,180,4291.5,0
+CNVS.US,D,20150604,000000,178,180,174,176,2254,0
+CNVS.US,D,20150605,000000,174,178,168,176,1484,0
+CNVS.US,D,20150608,000000,176,178,170,172,1002.5,0
+CNVS.US,D,20150609,000000,172,180,171,176.02,1227.6,0
+CNVS.US,D,20150610,000000,178,180,176,178,929.75,0
+CNVS.US,D,20150611,000000,176.04,178,170.14,174,1284.6,0
+CNVS.US,D,20150612,000000,174,174,168,174,1215,0
+CNVS.US,D,20150615,000000,174,180,172,176,1340.5,0
+CNVS.US,D,20150616,000000,174,206,170,184,5303.5,0
+CNVS.US,D,20150617,000000,184,186,174,178,2766.5,0
+CNVS.US,D,20150618,000000,176,180,174,176,1023.5,0
+CNVS.US,D,20150619,000000,180,186,174,180,3105,0
+CNVS.US,D,20150622,000000,176,180,172,176,1238.5,0
+CNVS.US,D,20150623,000000,174.02,176,162,167.84,1918.5,0
+CNVS.US,D,20150624,000000,170,176,164,164,2414,0
+CNVS.US,D,20150625,000000,160,168,158,164,2418.5,0
+CNVS.US,D,20150626,000000,182,182,150,156,53048.5,0
+CNVS.US,D,20150629,000000,160,166,150,150,4330,0
+CNVS.US,D,20150630,000000,140,158.28,128.08,140.98,3623.05,0
+CNVS.US,D,20150701,000000,136,152,132,148,1532,0
+CNVS.US,D,20150702,000000,136,148,134,138,1289,0
+CNVS.US,D,20150706,000000,134,144,120,122,4920.5,0
+CNVS.US,D,20150707,000000,120,124,110,118,5067.5,0
+CNVS.US,D,20150708,000000,114,116,110,114,4972,0
+CNVS.US,D,20150709,000000,112,134,110,132,1767.5,0
+CNVS.US,D,20150710,000000,128,148,128,146,2922.5,0
+CNVS.US,D,20150713,000000,150,156,138,146,2107.5,0
+CNVS.US,D,20150714,000000,142,146,134,142,1222.8,0
+CNVS.US,D,20150715,000000,144,150,132,146,1237.8,0
+CNVS.US,D,20150716,000000,144,150,136,148,2234.5,0
+CNVS.US,D,20150717,000000,144,150,140,146,1043,0
+CNVS.US,D,20150720,000000,142,150,136,140,1081,0
+CNVS.US,D,20150721,000000,138,146,136,138,435,0
+CNVS.US,D,20150722,000000,136,138,124,136,702.5,0
+CNVS.US,D,20150723,000000,138,144,128,128,662,0
+CNVS.US,D,20150724,000000,130,140,128,134,1038.5,0
+CNVS.US,D,20150727,000000,132,134,124,130,689,0
+CNVS.US,D,20150728,000000,132,134,126,132,473.5,0
+CNVS.US,D,20150729,000000,130,134,126,132,459,0
+CNVS.US,D,20150730,000000,136,136,122,128,429,0
+CNVS.US,D,20150731,000000,128,132,126,126,920,0
+CNVS.US,D,20150803,000000,128.6,133,122.82,130,1019.55,0
+CNVS.US,D,20150804,000000,126,132,120,128,2375.5,0
+CNVS.US,D,20150805,000000,136,136,124,128,1193.5,0
+CNVS.US,D,20150806,000000,132,136,122,128.62,1050.65,0
+CNVS.US,D,20150807,000000,124,132,124,126,785.5,0
+CNVS.US,D,20150810,000000,128,130,120,126,1480.5,0
+CNVS.US,D,20150811,000000,122.3,127.62,118,119.84,2504.85,0
+CNVS.US,D,20150812,000000,126,128,114,120,523.5,0
+CNVS.US,D,20150813,000000,118,134,112,134,3810.5,0
+CNVS.US,D,20150814,000000,134,150,122,140,1146.5,0
+CNVS.US,D,20150817,000000,134,140,130,132,2494,0
+CNVS.US,D,20150818,000000,140,140,128,136,1088,0
+CNVS.US,D,20150819,000000,136,140,120,134,2194.5,0
+CNVS.US,D,20150820,000000,130,138,126,130,435.5,0
+CNVS.US,D,20150821,000000,130,136,120,124,1035.5,0
+CNVS.US,D,20150824,000000,120,123.6,114,118,828.9,0
+CNVS.US,D,20150825,000000,120,126,116,120,891.5,0
+CNVS.US,D,20150826,000000,124,124,112,112,920,0
+CNVS.US,D,20150827,000000,112,122,112,112,838.5,0
+CNVS.US,D,20150828,000000,112,122,112,114,597.5,0
+CNVS.US,D,20150831,000000,112,116,102,112,1188.5,0
+CNVS.US,D,20150901,000000,118,118,102,116,782,0
+CNVS.US,D,20150902,000000,112,122,108,116,193.5,0
+CNVS.US,D,20150903,000000,114,120,108,120,267,0
+CNVS.US,D,20150904,000000,114,118,114,116,113.5,0
+CNVS.US,D,20150908,000000,114,118,108,118,273.5,0
+CNVS.US,D,20150909,000000,118,120,110,110,522,0
+CNVS.US,D,20150910,000000,110,111.8,106.02,107,2607.4,0
+CNVS.US,D,20150911,000000,106,108,102,104,248,0
+CNVS.US,D,20150914,000000,108,110,94,106,2758,0
+CNVS.US,D,20150915,000000,106,112,106,110,209.5,0
+CNVS.US,D,20150916,000000,106,116,106,110,391,0
+CNVS.US,D,20150917,000000,104,114,104,106,753.45,0
+CNVS.US,D,20150918,000000,100,114,100,114,2056.5,0
+CNVS.US,D,20150921,000000,116,116,104,112,267,0
+CNVS.US,D,20150922,000000,110,118,104,104,443.5,0
+CNVS.US,D,20150923,000000,120,120,104.26,114.1,1321.6,0
+CNVS.US,D,20150924,000000,106,114,106,110,407.5,0
+CNVS.US,D,20150925,000000,118,118,106,114,1622.5,0
+CNVS.US,D,20150928,000000,110,114,100.02,103.22,669.9,0
+CNVS.US,D,20150929,000000,106,110,100,108,334.5,0
+CNVS.US,D,20150930,000000,104,112,102,112,456.5,0
+CNVS.US,D,20151001,000000,112,116,102,114,243.5,0
+CNVS.US,D,20151002,000000,106,118,106,114,241.5,0
+CNVS.US,D,20151005,000000,112,117.2,106,111.72,258.2,0
+CNVS.US,D,20151006,000000,118,118,106,116,463.5,0
+CNVS.US,D,20151007,000000,114,117.98,107.02,111.9,308.8,0
+CNVS.US,D,20151008,000000,106,120,106,112,1866.5,0
+CNVS.US,D,20151009,000000,116,134,114,126,833.5,0
+CNVS.US,D,20151012,000000,128,140.02,120,136,1387.4,0
+CNVS.US,D,20151013,000000,130,140,126,132,922.5,0
+CNVS.US,D,20151014,000000,134,138,122,124,1471,0
+CNVS.US,D,20151015,000000,124,124,118,124,1358,0
+CNVS.US,D,20151016,000000,138,138,116,120,1153,0
+CNVS.US,D,20151019,000000,118.02,125.3,117.98,118.04,1068.85,0
+CNVS.US,D,20151020,000000,118,124,114,120,264.5,0
+CNVS.US,D,20151021,000000,120,122,110,114,347.5,0
+CNVS.US,D,20151022,000000,114,116,108,114,522.5,0
+CNVS.US,D,20151023,000000,124,124,112,116,141.5,0
+CNVS.US,D,20151026,000000,106,118,106,108,758.5,0
+CNVS.US,D,20151027,000000,108,116,106,116,2617.5,0
+CNVS.US,D,20151028,000000,116,118,106,112,403,0
+CNVS.US,D,20151029,000000,108,120,106,106,410,0
+CNVS.US,D,20151030,000000,114,120,106,106,946.5,0
+CNVS.US,D,20151102,000000,106.52,116,103.02,104.02,901.05,0
+CNVS.US,D,20151103,000000,102,108,98,102,2357,0
+CNVS.US,D,20151104,000000,96,106,96,98,3070.7,0
+CNVS.US,D,20151105,000000,96,96,88,96,1864,0
+CNVS.US,D,20151106,000000,96,112,90,104,1108.5,0
+CNVS.US,D,20151109,000000,110,112,104,108,1016.65,0
+CNVS.US,D,20151110,000000,112,116,104,106,2195,0
+CNVS.US,D,20151111,000000,106,108,94,102,3144.5,0
+CNVS.US,D,20151112,000000,100,108,92,100,454.5,0
+CNVS.US,D,20151113,000000,94,108,92,98,582.5,0
+CNVS.US,D,20151116,000000,96,116,86,92,789,0
+CNVS.US,D,20151117,000000,72,96,72,80,2886.5,0
+CNVS.US,D,20151118,000000,82,92,74,80,672.5,0
+CNVS.US,D,20151119,000000,86,86,62,68,9242,0
+CNVS.US,D,20151120,000000,70,86,66,76,4420,0
+CNVS.US,D,20151123,000000,72,84,72,78,401,0
+CNVS.US,D,20151124,000000,80,86,80,84,1273,0
+CNVS.US,D,20151125,000000,86,88,78,82,1414,0
+CNVS.US,D,20151127,000000,84,90,80,90,429,0
+CNVS.US,D,20151130,000000,90,90,72,76,2637.5,0
+CNVS.US,D,20151201,000000,76,89.6,76,77.98,121.05,0
+CNVS.US,D,20151202,000000,78,90,78,81.68,846.8,0
+CNVS.US,D,20151203,000000,82,88,72,73,1450.75,0
+CNVS.US,D,20151204,000000,72,76,70,72,929,0
+CNVS.US,D,20151207,000000,70,78,70,70,77,0
+CNVS.US,D,20151208,000000,70,90,70,74.1,4555.3,0
+CNVS.US,D,20151209,000000,76,80,70,74,811,0
+CNVS.US,D,20151210,000000,70,76,64,68,2720.5,0
+CNVS.US,D,20151211,000000,68,68,62,62,1248.5,0
+CNVS.US,D,20151214,000000,60.2,65.92,56,58.04,1359.4,0
+CNVS.US,D,20151215,000000,60,62,52,56,521.5,0
+CNVS.US,D,20151216,000000,54,66,54,58,1284,0
+CNVS.US,D,20151217,000000,60,66,52,54,905,0
+CNVS.US,D,20151218,000000,52,58,52,58,739,0
+CNVS.US,D,20151221,000000,64,64,54,54,871,0
+CNVS.US,D,20151222,000000,56,59.98,48.22,51.02,1660.95,0
+CNVS.US,D,20151223,000000,50,54,48,52,2596.5,0
+CNVS.US,D,20151224,000000,53,57.2,48.04,57.16,357.3,0
+CNVS.US,D,20151228,000000,57.16,58,49.14,51.38,1740.1,0
+CNVS.US,D,20151229,000000,50.4,53.98,50,51,4772.2,0
+CNVS.US,D,20151230,000000,50.2,52,50,50,2076.5,0
+CNVS.US,D,20151231,000000,50,60.02,48.04,52.22,2417.7,0
+CNVS.US,D,20160104,000000,54,70,54,54.6,2765.75,0
+CNVS.US,D,20160105,000000,55.82,61.88,55.82,59.98,275.25,0
+CNVS.US,D,20160106,000000,58,60,51,52.02,512.5,0
+CNVS.US,D,20160107,000000,52,57.04,49,55.52,1016.85,0
+CNVS.US,D,20160108,000000,59.6,59.6,50,53.98,490.3,0
+CNVS.US,D,20160111,000000,54,54,49,53.6,430.9,0
+CNVS.US,D,20160112,000000,52.4,53.58,50,50,424.05,0
+CNVS.US,D,20160113,000000,54,54,48,49.96,612.9,0
+CNVS.US,D,20160114,000000,44.02,53.98,43.02,53.98,747.35,0
+CNVS.US,D,20160115,000000,52,54,44.04,50,165.2,0
+CNVS.US,D,20160119,000000,48,54,48,52,47,0
+CNVS.US,D,20160120,000000,50.2,54,44.06,52,126.15,0
+CNVS.US,D,20160121,000000,46,53.98,46,52,31.4,0
+CNVS.US,D,20160122,000000,53.98,54,50.9,54,311.8,0
+CNVS.US,D,20160125,000000,56,60,50.16,58,636.2,0
+CNVS.US,D,20160126,000000,59.2,60,50.46,54,2755.05,0
+CNVS.US,D,20160127,000000,59.98,62.22,54,58,480.8,0
+CNVS.US,D,20160128,000000,58,64.78,56.02,62,227.65,0
+CNVS.US,D,20160129,000000,64,64,56.02,58.8,604.95,0
+CNVS.US,D,20160201,000000,58,62,56,60,74.5,0
+CNVS.US,D,20160202,000000,58,60,54,58,126.15,0
+CNVS.US,D,20160203,000000,59.8,61.2,54,54,358.65,0
+CNVS.US,D,20160204,000000,60,60,48.22,50.2,397.4,0
+CNVS.US,D,20160205,000000,51,57.6,48,49.6,406.95,0
+CNVS.US,D,20160208,000000,51.8,55.6,30.02,45,1010.8,0
+CNVS.US,D,20160209,000000,45.6,50,40,43.26,220.15,0
+CNVS.US,D,20160210,000000,52,54,44,47.78,1413.15,0
+CNVS.US,D,20160211,000000,49.6,50,48,48,212.7,0
+CNVS.US,D,20160212,000000,51.8,51.8,48,48.02,251.25,0
+CNVS.US,D,20160216,000000,46.6,48,40.8,47,819.7,0
+CNVS.US,D,20160217,000000,48,50,44.2,47,668.8,0
+CNVS.US,D,20160218,000000,47.02,47.02,43,43,588.65,0
+CNVS.US,D,20160219,000000,49.6,50,45.5,46,1524.25,0
+CNVS.US,D,20160222,000000,46,48.58,45.04,48,485.55,0
+CNVS.US,D,20160223,000000,58,58,43.04,43.04,805.2,0
+CNVS.US,D,20160224,000000,54,54,46,46,754.2,0
+CNVS.US,D,20160225,000000,50,60,48,51,713.1,0
+CNVS.US,D,20160226,000000,52.8,58.98,49,52,764.1,0
+CNVS.US,D,20160229,000000,53,58.8,51.18,52.1,1438.7,0
+CNVS.US,D,20160301,000000,54,58,54,58,912.25,0
+CNVS.US,D,20160302,000000,58,58,56,58,659.4,0
+CNVS.US,D,20160303,000000,59.2,61.8,58,60.4,647.45,0
+CNVS.US,D,20160304,000000,58.8,62.1,57.98,60,1514.6,0
+CNVS.US,D,20160307,000000,64,64.02,50.22,59.98,830.9,0
+CNVS.US,D,20160308,000000,59.98,61.96,58.02,59,470.6,0
+CNVS.US,D,20160309,000000,58,63.98,58,60,694.45,0
+CNVS.US,D,20160310,000000,59,62,47,47,226.05,0
+CNVS.US,D,20160311,000000,50,60,50,59,931.25,0
+CNVS.US,D,20160314,000000,59,64,58,60,587.2,0
+CNVS.US,D,20160315,000000,59,61.98,50.52,57.86,741.35,0
+CNVS.US,D,20160316,000000,60,60,50.4,55.98,1260.5,0
+CNVS.US,D,20160317,000000,60,60,52,56,1673.85,0
+CNVS.US,D,20160318,000000,56,57.74,48,48,1223.2,0
+CNVS.US,D,20160321,000000,54,60,48,51,4407.75,0
+CNVS.US,D,20160322,000000,51,51,45.02,45.82,2387,0
+CNVS.US,D,20160323,000000,47.6,49.92,42.02,45.26,1284.45,0
+CNVS.US,D,20160324,000000,47.4,48,40.4,46.14,1866.75,0
+CNVS.US,D,20160328,000000,47.4,49.82,44.06,47.6,2557.2,0
+CNVS.US,D,20160329,000000,46,50.62,42,46,873,0
+CNVS.US,D,20160330,000000,46,50,38.02,43.02,3179.1,0
+CNVS.US,D,20160331,000000,45.16,49.2,40,41.44,1564.3,0
+CNVS.US,D,20160401,000000,42.4,46.6,40,40,1155.9,0
+CNVS.US,D,20160404,000000,41,47.98,41,42.18,1622.8,0
+CNVS.US,D,20160405,000000,42,46,42,43.88,1942.85,0
+CNVS.US,D,20160406,000000,46,47.98,41.02,41.02,2485.35,0
+CNVS.US,D,20160407,000000,44,44,36.02,40.04,1922.75,0
+CNVS.US,D,20160408,000000,38,43.8,37.98,40.7,1449.9,0
+CNVS.US,D,20160411,000000,43.8,44,41,41,1105.1,0
+CNVS.US,D,20160412,000000,46,46,41,43.96,2789.2,0
+CNVS.US,D,20160413,000000,43.96,43.96,42,42.44,818.15,0
+CNVS.US,D,20160414,000000,43.96,45.66,42,42.12,734.5,0
+CNVS.US,D,20160415,000000,42,45,42,42,1069.5,0
+CNVS.US,D,20160418,000000,40.02,45.94,40,45.2,1255,0
+CNVS.US,D,20160419,000000,46,46,44,44,539.6,0
+CNVS.US,D,20160420,000000,44,44,41.8,43.42,595.2,0
+CNVS.US,D,20160421,000000,42,43.42,40.12,40.6,586.95,0
+CNVS.US,D,20160422,000000,42.62,42.62,40,40.02,354.45,0
+CNVS.US,D,20160425,000000,42,42.1,38,39.62,821.25,0
+CNVS.US,D,20160426,000000,38,41,38,38.2,844.7,0
+CNVS.US,D,20160427,000000,38.04,40,37,37.02,1080.4,0
+CNVS.US,D,20160428,000000,36,43,36,40,1044.55,0
+CNVS.US,D,20160429,000000,42,42,38.2,39,1771.15,0
+CNVS.US,D,20160502,000000,36,44,36,40,2688.85,0
+CNVS.US,D,20160503,000000,42,42,39,40.52,1297.45,0
+CNVS.US,D,20160504,000000,44,53.6,40.2,53.2,9239.3,0
+CNVS.US,D,20160505,000000,54,54,43.04,43.04,3269.95,0
+CNVS.US,D,20160506,000000,44.22,44.22,41,41.62,723.7,0
+CNVS.US,D,20160509,000000,42,42,40,40,800.55,0
+CNVS.US,D,20160510,000000,40.2,41.8,30.2,32,4706.85,0
+CNVS.US,D,20160511,000000,33,38.8,33,33.624,8359.5,0
+CNVS.US,D,20160512,000000,34.8,35.4,30,30.8,5568.75,0
+CNVS.US,D,20160513,000000,30.8,32.6,27,30.8,1002.35,0
+CNVS.US,D,20160516,000000,30,30,27,27.4,2036.3,0
+CNVS.US,D,20160517,000000,27,28.2,22,26.6,6053.05,0
+CNVS.US,D,20160518,000000,27.402,29.4,25.798,26.34,3657.55,0
+CNVS.US,D,20160519,000000,25.8,26,25,26,930,0
+CNVS.US,D,20160520,000000,26,29.8,25.6,26.8,419.75,0
+CNVS.US,D,20160523,000000,27,28.2,26,26.414,599.35,0
+CNVS.US,D,20160524,000000,28,28,24,27.2,2093.6,0
+CNVS.US,D,20160525,000000,26.8,27.8,25.28,27.704,475,0
+CNVS.US,D,20160526,000000,27.8,29.798,27.8,27.8,2027.85,0
+CNVS.US,D,20160527,000000,27.97,29.4,27.2,27.2,299.15,0
+CNVS.US,D,20160531,000000,27.8,29.4,27.8,28.4,626.85,0
+CNVS.US,D,20160601,000000,27.4,29.6,27.4,29.2,158.15,0
+CNVS.US,D,20160602,000000,28,29.4,27.6,27.6,1032.6,0
+CNVS.US,D,20160603,000000,28.4,29.6,26.43,27,404.3,0
+CNVS.US,D,20160606,000000,27.2,28.6,27,27.4,1146.1,0
+CNVS.US,D,20160607,000000,29.38,29.4,27.4,27.6,774.45,0
+CNVS.US,D,20160608,000000,27.8,38.8,27,31,25010.3,0
+CNVS.US,D,20160609,000000,31.2,33.6,30,30.2,3007.65,0
+CNVS.US,D,20160610,000000,29.982,31.2,28.002,29.064,458.4,0
+CNVS.US,D,20160613,000000,29.6,30.2,26.56,27.6,1522.4,0
+CNVS.US,D,20160614,000000,28,29.6,27.4,29.4,1391.45,0
+CNVS.US,D,20160615,000000,29.6,29.6,28.2,28.2,461.3,0
+CNVS.US,D,20160616,000000,27.444,29.2,27.444,27.8,558.5,0
+CNVS.US,D,20160617,000000,27.8,28.4,27.4,27.4,612.5,0
+CNVS.US,D,20160620,000000,27.6,28,27.4,27.8,627.9,0
+CNVS.US,D,20160621,000000,30.6,30.6,27.6,28,2061.95,0
+CNVS.US,D,20160622,000000,27,27.8,27,27,321.75,0
+CNVS.US,D,20160623,000000,28.4,28.4,25,26,4889.4,0
+CNVS.US,D,20160624,000000,26.6,26.6,23.6,25.06,7043.35,0
+CNVS.US,D,20160627,000000,25.6,26,24.602,25,2328.05,0
+CNVS.US,D,20160628,000000,25,26.6,25,25,2822.6,0
+CNVS.US,D,20160629,000000,25.2,26,24.6,25,1729.25,0
+CNVS.US,D,20160630,000000,25,26,24.2,24.2,6223.35,0
+CNVS.US,D,20160701,000000,24.4,25.2,22.998,23.202,1150.7,0
+CNVS.US,D,20160705,000000,23.2,23.8,18.922,22.4,6153.65,0
+CNVS.US,D,20160706,000000,24.2,27,20.61,21,10817.25,0
+CNVS.US,D,20160707,000000,22.4,22.4,19.44,20.4,995.55,0
+CNVS.US,D,20160708,000000,19.546,22.4,18.924,21.8,1309.8,0
+CNVS.US,D,20160711,000000,21.8,23.6,21.8,23.6,584,0
+CNVS.US,D,20160712,000000,21,25,19,23.6,2191.5,0
+CNVS.US,D,20160713,000000,23.2,24,22.6,23,448.1,0
+CNVS.US,D,20160714,000000,23,25,18,18.002,4090.25,0
+CNVS.US,D,20160715,000000,26,39.6,22,31.9,144557.9,0
+CNVS.US,D,20160718,000000,31,36.4,29.4,32,32484.85,0
+CNVS.US,D,20160719,000000,31.8,31.8,26,30,8141.35,0
+CNVS.US,D,20160720,000000,29.8,31,28.2,30.6,2950.65,0
+CNVS.US,D,20160721,000000,30.4,49.2,29.914,42.4,77052.3,0
+CNVS.US,D,20160722,000000,42,45,38,40,12407.85,0
+CNVS.US,D,20160725,000000,39,41.4,36.4,37.6,3697.7,0
+CNVS.US,D,20160726,000000,37.4,39.4,34.8,38.8,4388.9,0
+CNVS.US,D,20160727,000000,39,40.4,36.2,40.2,3036.65,0
+CNVS.US,D,20160728,000000,40.4,41.4,39.4,39.8,1642.55,0
+CNVS.US,D,20160729,000000,39.6,39.8,31.3,32.2,12181.4,0
+CNVS.US,D,20160801,000000,31.6,35.76,28,34,7362.2,0
+CNVS.US,D,20160802,000000,33.2,36,32.4,35.2,2352.05,0
+CNVS.US,D,20160803,000000,36.4,38.6,35,37.44,3458.7,0
+CNVS.US,D,20160804,000000,38,40.4,37.6,38.2,3616.5,0
+CNVS.US,D,20160805,000000,38.4,39.6,36.2,37.2,7717.9,0
+CNVS.US,D,20160808,000000,38.6,40.2,38,39.32,3243.8,0
+CNVS.US,D,20160809,000000,39.18,39.6,38,38.2,1118.55,0
+CNVS.US,D,20160810,000000,38,39.4,38,38.2,356.3,0
+CNVS.US,D,20160811,000000,38,38.8,37.2,37.8,736.1,0
+CNVS.US,D,20160812,000000,37.8,47.2,37.8,44.89,12097.2,0
+CNVS.US,D,20160815,000000,45.6,53.692,45,48,19349.5,0
+CNVS.US,D,20160816,000000,48,53.798,38.76,40,20745.2,0
+CNVS.US,D,20160817,000000,40.8,44,39,39.9,6555.4,0
+CNVS.US,D,20160818,000000,40.4,41.6,40,41,2506.45,0
+CNVS.US,D,20160819,000000,40.4,41.6,39.6,40.2,4339.45,0
+CNVS.US,D,20160822,000000,39.8,41,34.8,36,11350.7,0
+CNVS.US,D,20160823,000000,38.6,40,35,35.6,1646.1,0
+CNVS.US,D,20160824,000000,36.6,37.8,33.2,34.2,6497.6,0
+CNVS.US,D,20160825,000000,34.6,36.4,34,34.2,3472.45,0
+CNVS.US,D,20160826,000000,35,35,33.6,34.2,1988.25,0
+CNVS.US,D,20160829,000000,34.6,34.6,34,34.5,454.95,0
+CNVS.US,D,20160830,000000,34.4,35,34.2,34.6,2204,0
+CNVS.US,D,20160831,000000,33.2,34.8,30.6,32,6191.05,0
+CNVS.US,D,20160901,000000,32.4,34,31.304,33.398,1358.55,0
+CNVS.US,D,20160902,000000,32.8,34.6,32.236,33,776.75,0
+CNVS.US,D,20160906,000000,32.4,34.2,30.6,30.8,1960.25,0
+CNVS.US,D,20160907,000000,32.2,33.4,30.8,31.6,840.1,0
+CNVS.US,D,20160908,000000,32.8,33,30.6,32,4026.65,0
+CNVS.US,D,20160909,000000,32.4,38,31.4,34.4,9710.05,0
+CNVS.US,D,20160912,000000,34,35.4,33.308,35.4,418.25,0
+CNVS.US,D,20160913,000000,35,37,31.2,34,3446.35,0
+CNVS.US,D,20160914,000000,34.4,37.8,32.62,34.4,778.8,0
+CNVS.US,D,20160915,000000,33.4,37.8,33.248,34.8,1819.6,0
+CNVS.US,D,20160916,000000,34.4,37,33.802,35.2,931.9,0
+CNVS.US,D,20160919,000000,34.2,37.6,34.2,37,1912.05,0
+CNVS.US,D,20160920,000000,35.6,39.6,35.6,39.6,3763.25,0
+CNVS.US,D,20160921,000000,39,41.6,38.4,40.6,1263.9,0
+CNVS.US,D,20160922,000000,40,41.6,39.7,41.05,1607.5,0
+CNVS.US,D,20160923,000000,40.8,46,40.4,43,4331.15,0
+CNVS.US,D,20160926,000000,42.4,46,42.4,44.002,757.05,0
+CNVS.US,D,20160927,000000,44.8,49,42.6,43.6,608.5,0
+CNVS.US,D,20160928,000000,43.8,46,43.8,44.6,735.25,0
+CNVS.US,D,20160929,000000,45.6,45.6,41.616,42.4,998.6,0
+CNVS.US,D,20160930,000000,41.6,41.8,36.6,40.602,1145.5,0
+CNVS.US,D,20161003,000000,39.8,41.8,39.3,39.6,202.2,0
+CNVS.US,D,20161004,000000,39.408,39.408,36.4,37.6,1851.95,0
+CNVS.US,D,20161005,000000,37.598,39.632,34.8,38.8,7557.8,0
+CNVS.US,D,20161006,000000,37.8,41,36.6,41,9727.15,0
+CNVS.US,D,20161007,000000,41.8,47.6,40.6,47,5964.7,0
+CNVS.US,D,20161010,000000,45.8,53.4,45.8,46,25408,0
+CNVS.US,D,20161011,000000,46.12,47.2,43,43.8,1485.4,0
+CNVS.US,D,20161012,000000,43.4,43.6,40.8,41.6,1950.3,0
+CNVS.US,D,20161013,000000,41.2,43.6,41,41.2,456.45,0
+CNVS.US,D,20161014,000000,40.8,43,40.202,41.8,1287.4,0
+CNVS.US,D,20161017,000000,41.4,42.8,40.002,40.802,2091.15,0
+CNVS.US,D,20161018,000000,42.6,42.6,39.4,39.4,1958.2,0
+CNVS.US,D,20161019,000000,40,41,34.6,36,4634.8,0
+CNVS.US,D,20161020,000000,37,39,32.6,38.8,5309.55,0
+CNVS.US,D,20161021,000000,38.058,40.4,37,37,1549.35,0
+CNVS.US,D,20161024,000000,37.2,39.6,37.2,39.2,421.05,0
+CNVS.US,D,20161025,000000,39,40,37.2,39.4,1461.75,0
+CNVS.US,D,20161026,000000,38.8,40.6,38.6,39.8,4598.5,0
+CNVS.US,D,20161027,000000,39.4,42.6,39.4,40.8,8440.25,0
+CNVS.US,D,20161028,000000,39.8,45.4,38.086,42.6,15036.3,0
+CNVS.US,D,20161031,000000,41,44.548,37,38,11959,0
+CNVS.US,D,20161101,000000,37.934,39.6,33.1,37.4,3157.35,0
+CNVS.US,D,20161102,000000,37.8,38.8,35,36.2,1209,0
+CNVS.US,D,20161103,000000,36.4,38,34.2,34.8,419.1,0
+CNVS.US,D,20161104,000000,34.2,38,32.8,36.2,1493.1,0
+CNVS.US,D,20161107,000000,36,38,33.8,35.2,208.1,0
+CNVS.US,D,20161108,000000,34.4,34.6,32.4,34.6,2178.15,0
+CNVS.US,D,20161109,000000,34.4,36.8,32.2,34.78,1600.1,0
+CNVS.US,D,20161110,000000,34.4,34.6,32.4,33.8,2001.65,0
+CNVS.US,D,20161111,000000,33.4,34,30.2,31.6,3407.65,0
+CNVS.US,D,20161114,000000,33.4,33.546,31.2,32.8,4625,0
+CNVS.US,D,20161115,000000,37.8,37.8,31.4,34.8,6838.55,0
+CNVS.US,D,20161116,000000,34.6,36.6,34.6,35,3804.8,0
+CNVS.US,D,20161117,000000,34.8,36.6,34.2,34.2,1565.6,0
+CNVS.US,D,20161118,000000,34,34.8,33,34.4,2344.55,0
+CNVS.US,D,20161121,000000,34,36.2,32.6,33,2824.45,0
+CNVS.US,D,20161122,000000,33,35.8,31,31.2,3589.15,0
+CNVS.US,D,20161123,000000,31.6,32,31.202,31.6,3211.25,0
+CNVS.US,D,20161125,000000,31.8,32.784,31.2,31.2,1424.6,0
+CNVS.US,D,20161128,000000,31.2,32,31.2,31.2,355.5,0
+CNVS.US,D,20161129,000000,31.222,31.6,30,30.6,2223.1,0
+CNVS.US,D,20161130,000000,30.4,32,28.6,29.8,3713.65,0
+CNVS.US,D,20161201,000000,30,30.326,24,27,7629.9,0
+CNVS.US,D,20161202,000000,29.4,29.4,25.4,25.6,2047.3,0
+CNVS.US,D,20161205,000000,27.8,27.8,25.072,26,1719.3,0
+CNVS.US,D,20161206,000000,25.6,30.09,25.6,29.2,2478.6,0
+CNVS.US,D,20161207,000000,29.2,30.6,27,27,604.65,0
+CNVS.US,D,20161208,000000,26.8,30.4,26.8,30,844.65,0
+CNVS.US,D,20161209,000000,30.2,30.8,29.2,29.2,449.7,0
+CNVS.US,D,20161212,000000,29.8,29.8,27.8,27.8,1968.7,0
+CNVS.US,D,20161213,000000,27.842,29.6,27.08,27.402,1148.05,0
+CNVS.US,D,20161214,000000,28,29.6,27.8,28.6,957.05,0
+CNVS.US,D,20161215,000000,29.2,29.2,27,27,1658.95,0
+CNVS.US,D,20161216,000000,27,28,25.4,27.8,2539.75,0
+CNVS.US,D,20161219,000000,28.4,28.4,26.6,27.8,1696.15,0
+CNVS.US,D,20161220,000000,27.6,28.8,26.2,28.8,2342.6,0
+CNVS.US,D,20161221,000000,28,28.8,27.8,28,1406.05,0
+CNVS.US,D,20161222,000000,28,28.8,26.916,28,1794.6,0
+CNVS.US,D,20161223,000000,28,29.6,27.6,28.4,11075.1,0
+CNVS.US,D,20161227,000000,28,28.8,26.6,28,1580.25,0
+CNVS.US,D,20161228,000000,28,28.8,27.4,28,1539.15,0
+CNVS.US,D,20161229,000000,27.8,28.6,27.2,27.6,3408.9,0
+CNVS.US,D,20161230,000000,27.8,29,27.6,28.8,2987.25,0
+CNVS.US,D,20170103,000000,28.2,28.4,27.8,27.8,861.4,0
+CNVS.US,D,20170104,000000,28.4,28.8,27.6,27.6,1348.35,0
+CNVS.US,D,20170105,000000,27.6,28.6,26,26,889.7,0
+CNVS.US,D,20170106,000000,26,26.6,24.6,25.2,2100.05,0
+CNVS.US,D,20170109,000000,25.2,26.4,24,25.8,4458.3,0
+CNVS.US,D,20170110,000000,25.8,27.4,25.8,27,3711.3,0
+CNVS.US,D,20170111,000000,27.8,38.6,26.812,31.36,30135.95,0
+CNVS.US,D,20170112,000000,28.8,30.78,26.2,27.8,12676.85,0
+CNVS.US,D,20170113,000000,26.202,26.202,24,25.4,3210.75,0
+CNVS.US,D,20170117,000000,25.8,39,25,30.6,89704.15,0
+CNVS.US,D,20170118,000000,29,29.2,25.4,26,24405.65,0
+CNVS.US,D,20170119,000000,26.4,26.42,24.6,25.4,6692.45,0
+CNVS.US,D,20170120,000000,25.4,30,25.4,26,6276.65,0
+CNVS.US,D,20170123,000000,26,26.4,25,26,3925,0
+CNVS.US,D,20170124,000000,26,26.6,25.132,26.6,581.6,0
+CNVS.US,D,20170125,000000,26.4,26.6,25.058,25.7,782.5,0
+CNVS.US,D,20170126,000000,25.8,26.6,25,25.966,1753.45,0
+CNVS.US,D,20170127,000000,26,26.4,25.202,26.198,428.5,0
+CNVS.US,D,20170130,000000,26.228,26.6,25.35,26.2,702.9,0
+CNVS.US,D,20170131,000000,25.8,26.2,25,25.6,1201.15,0
+CNVS.US,D,20170201,000000,26.6,26.6,25.8,26.4,1489.35,0
+CNVS.US,D,20170202,000000,26.2,26.4,25.8,25.8,580.65,0
+CNVS.US,D,20170203,000000,26,29,26,26.4,6966.95,0
+CNVS.US,D,20170206,000000,26.2,27.46,26,26,1000.6,0
+CNVS.US,D,20170207,000000,26.002,27.2,24.9,25.592,4289.55,0
+CNVS.US,D,20170208,000000,26.2,26.8,25.4,25.8,3507.4,0
+CNVS.US,D,20170209,000000,26.6,26.6,25.8,25.8,1872.5,0
+CNVS.US,D,20170210,000000,26.4,26.994,24.776,25.6,4060.8,0
+CNVS.US,D,20170213,000000,26,26.49,24.8,25,6193.95,0
+CNVS.US,D,20170214,000000,26.2,26.8,24.6,26.8,9828.25,0
+CNVS.US,D,20170215,000000,32,43.4,30.2,33.8,423451.5,0
+CNVS.US,D,20170216,000000,29,32,29,30,33246.45,0
+CNVS.US,D,20170217,000000,29.8,32,28,31.9,10880.25,0
+CNVS.US,D,20170221,000000,32.2,33,30.04,31,5830.1,0
+CNVS.US,D,20170222,000000,31.2,31.2,28.2,28.4,12583.8,0
+CNVS.US,D,20170223,000000,28.2,30.2,28.2,29,8167.8,0
+CNVS.US,D,20170224,000000,28.8,31,28,29.8,7698.15,0
+CNVS.US,D,20170227,000000,29.6,31.2,28.4,31.2,7013.9,0
+CNVS.US,D,20170228,000000,31.4,31.4,28.8,29.6,6727.3,0
+CNVS.US,D,20170301,000000,30.2,34.2,29.2,31.2,27964.95,0
+CNVS.US,D,20170302,000000,31.2,32,30,30.4,9106.25,0
+CNVS.US,D,20170303,000000,30.4,31.4,28.4,29,6836.7,0
+CNVS.US,D,20170306,000000,29.2,29.798,28.602,29.4,2510.9,0
+CNVS.US,D,20170307,000000,29.8,30.8,28.2,28.4,8810.6,0
+CNVS.US,D,20170308,000000,28.4,30,28.002,29,616.65,0
+CNVS.US,D,20170309,000000,28.8,29.6,28.2,28.4,1759.45,0
+CNVS.US,D,20170310,000000,28.744,28.8,27.4,27.8,3442.1,0
+CNVS.US,D,20170313,000000,27.602,28.6,27.6,28.2,2513.45,0
+CNVS.US,D,20170314,000000,27.6,29,27.6,28.2,645.6,0
+CNVS.US,D,20170315,000000,28.6,28.6,27.2,27.2,3284.85,0
+CNVS.US,D,20170316,000000,27.4,29,27,27.8,3033.7,0
+CNVS.US,D,20170317,000000,28.4,28.6,27.2,27.2,2229.25,0
+CNVS.US,D,20170320,000000,27.738,28.4,26.2,26.6,5787.2,0
+CNVS.US,D,20170321,000000,27,27,26,26.8,875.9,0
+CNVS.US,D,20170322,000000,26.23,27,25.8,26.826,1875.35,0
+CNVS.US,D,20170323,000000,27.2,28.4,25.62,28.2,3929.95,0
+CNVS.US,D,20170324,000000,28,28.8,27,27,3559.25,0
+CNVS.US,D,20170327,000000,28,28.2,26.2,27.2,5338.45,0
+CNVS.US,D,20170328,000000,27.8,27.8,26.4,26.4,1547.1,0
+CNVS.US,D,20170329,000000,26.402,27.8,25.6,27.4,2898.15,0
+CNVS.US,D,20170330,000000,27.6,28.504,27.2,27.2,1460.65,0
+CNVS.US,D,20170331,000000,28.6,34.8,28.448,31,73286.8,0
+CNVS.US,D,20170403,000000,31.6,33,29.8,29.8,10257.95,0
+CNVS.US,D,20170404,000000,29.6,31.4,28.6,28.8,4257.5,0
+CNVS.US,D,20170405,000000,29,30,28.8,28.8,3043.05,0
+CNVS.US,D,20170406,000000,29.148,33,27.2,28.062,26549.35,0
+CNVS.US,D,20170407,000000,27.6,30.04,26.2,28,7573.1,0
+CNVS.US,D,20170410,000000,27.8,29.8,27.2,28.6,3501.35,0
+CNVS.US,D,20170411,000000,28.6,29.4,27,27.6,9501.65,0
+CNVS.US,D,20170412,000000,28.4,33.8,27.2,29.4,48691.95,0
+CNVS.US,D,20170413,000000,30.2,30.2,28,28.2,9822.45,0
+CNVS.US,D,20170417,000000,29,30,27,27.8,6311.75,0
+CNVS.US,D,20170418,000000,27.2,28.8,27.2,28.2,3905.8,0
+CNVS.US,D,20170419,000000,27.87,31.4,27.8,30.2,4490.85,0
+CNVS.US,D,20170420,000000,30,31.436,29.2,29.778,4799,0
+CNVS.US,D,20170421,000000,30.8,30.8,28.814,29.4,2626.25,0
+CNVS.US,D,20170424,000000,29.2,30.8,28.802,30.6,3800.05,0
+CNVS.US,D,20170425,000000,30.8,31.2,29.8,30.798,3228.4,0
+CNVS.US,D,20170426,000000,29.8,33,29.8,31.602,9197.3,0
+CNVS.US,D,20170427,000000,31.4,32.2,30.2,30.6,3647.45,0
+CNVS.US,D,20170428,000000,30.688,33.8,30.688,33.4,9808.3,0
+CNVS.US,D,20170501,000000,33.4,36.6,32.8,34.4,20508.6,0
+CNVS.US,D,20170502,000000,34.4,38.4,34.4,38,10253.8,0
+CNVS.US,D,20170503,000000,37.2,37.202,32.4,36.2,6439.7,0
+CNVS.US,D,20170504,000000,36.2,37,35.408,36.2,652.65,0
+CNVS.US,D,20170505,000000,36.4,37.2,33,34.2,4631.4,0
+CNVS.US,D,20170508,000000,34.2,36.2,33,34,2509.8,0
+CNVS.US,D,20170509,000000,33.4,35.4,32.2,33.4,4378.05,0
+CNVS.US,D,20170510,000000,32.602,35.4,32,32.2,4892.45,0
+CNVS.US,D,20170511,000000,32.4,34,30.4,31,8604.35,0
+CNVS.US,D,20170512,000000,32.2,32.2,30,30.6,2381.65,0
+CNVS.US,D,20170515,000000,30.9,32.8,30.9,32.2,1318.2,0
+CNVS.US,D,20170516,000000,31.8,32.2,30.6,32.2,1612.55,0
+CNVS.US,D,20170517,000000,32.8,33.6,31.828,32.2,2628.95,0
+CNVS.US,D,20170518,000000,32.798,34.08,32.2,32.8,1957.1,0
+CNVS.US,D,20170519,000000,33.352,34,32.738,33.6,853.2,0
+CNVS.US,D,20170522,000000,33.8,35,33.6,34.214,1078.25,0
+CNVS.US,D,20170523,000000,34.2,35.8,33.82,34.2,992.45,0
+CNVS.US,D,20170524,000000,34.4,35,33.6,33.8,1609.25,0
+CNVS.US,D,20170525,000000,33.8,34.2,33.6,34,1520.9,0
+CNVS.US,D,20170526,000000,34.398,35.2,34,35.2,796.6,0
+CNVS.US,D,20170530,000000,35.8,36,33.5,33.8,1205.45,0
+CNVS.US,D,20170531,000000,34.4,34.998,33.02,34.4,1660.5,0
+CNVS.US,D,20170601,000000,34.598,35.412,33.6,33.8,1555.5,0
+CNVS.US,D,20170602,000000,34,35.8,33,33.612,1471.7,0
+CNVS.US,D,20170605,000000,35.2,35.2,33.2,33.6,692.05,0
+CNVS.US,D,20170606,000000,34.8,35,33,34,759.3,0
+CNVS.US,D,20170607,000000,34.6,34.8,33,34,2509.8,0
+CNVS.US,D,20170608,000000,34.6,34.6,33.4,34,630.75,0
+CNVS.US,D,20170609,000000,34,34,32.2,33.2,4387.85,0
+CNVS.US,D,20170612,000000,33.598,35.4,32.77,35.2,2356.75,0
+CNVS.US,D,20170613,000000,35.4,37.4,35.2,36.4,1187.2,0
+CNVS.US,D,20170614,000000,36,38.4,36,36.2,6329.25,0
+CNVS.US,D,20170615,000000,36.8,37.4,36.2,36.2,880.05,0
+CNVS.US,D,20170616,000000,36.8,38.4,36.2,36.6,3309.45,0
+CNVS.US,D,20170619,000000,37.2,38.38,36.2,37.198,967.05,0
+CNVS.US,D,20170620,000000,36.6,38,35.4,35.4,1685.55,0
+CNVS.US,D,20170621,000000,35.4,41,35.4,40.6,7210.8,0
+CNVS.US,D,20170622,000000,40.6,40.6,38.22,39,1342,0
+CNVS.US,D,20170623,000000,39.4,41.518,39,41.518,2583.6,0
+CNVS.US,D,20170626,000000,41.2,43,40.096,41.6,2675.85,0
+CNVS.US,D,20170627,000000,42.6,43.4,42.22,43.254,701.25,0
+CNVS.US,D,20170628,000000,44,47.8,43,45.2,4961,0
+CNVS.US,D,20170629,000000,46.8,60,40.4,41.6,10195.35,0
+CNVS.US,D,20170630,000000,39.4,39.4,30.6,34.8,19538.85,0
+CNVS.US,D,20170703,000000,34.8,36.5,34.8,35,3277.25,0
+CNVS.US,D,20170705,000000,34.8,35.2,33.602,34.6,2414.05,0
+CNVS.US,D,20170706,000000,34,35.2,33.6,34.202,3830.55,0
+CNVS.US,D,20170707,000000,33.5,34.2,33.2,33.6,3741.65,0
+CNVS.US,D,20170710,000000,33.6,33.6,32.6,32.8,4569.85,0
+CNVS.US,D,20170711,000000,32.974,32.974,31.2,31.2,2275.7,0
+CNVS.US,D,20170712,000000,31,33.6,30.8,32.6,10456.2,0
+CNVS.US,D,20170713,000000,31.2,32.6,30.736,32.4,2177.3,0
+CNVS.US,D,20170714,000000,32.4,35.6,31.2,31.8,20992.25,0
+CNVS.US,D,20170717,000000,32.2,33.2,31.202,32.6,4979.2,0
+CNVS.US,D,20170718,000000,33.088,34.99,30.8,30.8,5174.85,0
+CNVS.US,D,20170719,000000,31,31.8,30.2,31.446,5753.45,0
+CNVS.US,D,20170720,000000,31.4,31.6,30.4,30.8,2845.45,0
+CNVS.US,D,20170721,000000,30.6,31.6,29.77,30.8,6410.25,0
+CNVS.US,D,20170724,000000,29.6,30.6,29.2,29.8,1975.1,0
+CNVS.US,D,20170725,000000,30,32.2,30,30.6,5737.3,0
+CNVS.US,D,20170726,000000,30.6,31.098,30,30.2,19744,0
+CNVS.US,D,20170727,000000,30.4,31,30,30,2398.85,0
+CNVS.US,D,20170728,000000,30,30.2,30,30.198,1365.85,0
+CNVS.US,D,20170731,000000,30.2,31,28.8,30.65,3267.95,0
+CNVS.US,D,20170801,000000,30.6,30.8,29.5,29.8,2114.05,0
+CNVS.US,D,20170802,000000,30.2,30.2,28.6,29.2,1750.45,0
+CNVS.US,D,20170803,000000,29.4,29.8,28.6,29.8,537.5,0
+CNVS.US,D,20170804,000000,28.798,29.8,28.016,29.4,1870.25,0
+CNVS.US,D,20170807,000000,29.4,30,29.4,29.8,898.2,0
+CNVS.US,D,20170808,000000,29.6,29.8,29,29.072,776.3,0
+CNVS.US,D,20170809,000000,29,31,29,29.4,3090.1,0
+CNVS.US,D,20170810,000000,29.8,30.6,29.624,30,2182.5,0
+CNVS.US,D,20170811,000000,29.6,30.4,29.2,30,2381.85,0
+CNVS.US,D,20170814,000000,29.8,30.8,29.242,30.4,3161.55,0
+CNVS.US,D,20170815,000000,30.2,30.2,28.2,28.202,2598.3,0
+CNVS.US,D,20170816,000000,28.8,29.422,27.2,29.198,1596.6,0
+CNVS.US,D,20170817,000000,28.8,30.2,28.2,29.4,754.95,0
+CNVS.US,D,20170818,000000,29.2,30.2,28.084,29,1357.2,0
+CNVS.US,D,20170821,000000,28.8,30.6,28.6,29,947.4,0
+CNVS.US,D,20170822,000000,29.6,30,29.2,29.6,224.75,0
+CNVS.US,D,20170823,000000,29.6,30.6,29,29.1,2717.75,0
+CNVS.US,D,20170824,000000,29.6,30.4,29,30.4,1638,0
+CNVS.US,D,20170825,000000,30.2,30.8,28.2,30.8,3970.25,0
+CNVS.US,D,20170828,000000,30.6,31.2,29.402,30.6,2190.5,0
+CNVS.US,D,20170829,000000,30.602,31,29.8,30.8,2420.2,0
+CNVS.US,D,20170830,000000,30.8,31,30,30.8,1334.7,0
+CNVS.US,D,20170831,000000,30.8,31.2,29.286,30.2,1625.6,0
+CNVS.US,D,20170901,000000,30.4,30.554,30,30.2,718.25,0
+CNVS.US,D,20170905,000000,30,30.2,29.4,30,610.95,0
+CNVS.US,D,20170906,000000,30,30.6,29.6,30.6,1193.45,0
+CNVS.US,D,20170907,000000,30,30.4,29.6,30.1,621.95,0
+CNVS.US,D,20170908,000000,30,30,28.2,29.6,2851.55,0
+CNVS.US,D,20170911,000000,29.2,30,28,30,1947.45,0
+CNVS.US,D,20170912,000000,30,30,29.7,30,768.2,0
+CNVS.US,D,20170913,000000,29.8,30,29.2,29.6,694.95,0
+CNVS.US,D,20170914,000000,29.6,30,29.6,29.6,398.8,0
+CNVS.US,D,20170915,000000,30,30,29.4,29.6,520.5,0
+CNVS.US,D,20170918,000000,29.6,30,29.4,29.4,2298.35,0
+CNVS.US,D,20170919,000000,29.6,30,29.6,29.8,400.8,0
+CNVS.US,D,20170920,000000,30,30,29.8,29.8,630.45,0
+CNVS.US,D,20170921,000000,29.6,30,29.534,30,282.8,0
+CNVS.US,D,20170922,000000,30,30,29.702,30,724.2,0
+CNVS.US,D,20170925,000000,30,30,29.4,29.4,175.5,0
+CNVS.US,D,20170926,000000,29.6,30,29.4,29.8,1692.45,0
+CNVS.US,D,20170927,000000,29.8,30,29,30,193.65,0
+CNVS.US,D,20170928,000000,29.6,30,29.4,29.4,109.35,0
+CNVS.US,D,20170929,000000,29,29.8,29,29.2,627.85,0
+CNVS.US,D,20171002,000000,29.2,30,29.16,29.8,1645.2,0
+CNVS.US,D,20171003,000000,29.736,30.8,29.598,29.6,2185.4,0
+CNVS.US,D,20171004,000000,29.4,30,29,29.2,2072.25,0
+CNVS.US,D,20171005,000000,29,29.616,28.8,29,1120.45,0
+CNVS.US,D,20171006,000000,28.86,29,28.658,29,637.7,0
+CNVS.US,D,20171009,000000,29,29.4,28.6,29,451.25,0
+CNVS.US,D,20171010,000000,29,35.8,28.602,32.8,52740.55,0
+CNVS.US,D,20171011,000000,32.8,34.4,27,27.2,24805.65,0
+CNVS.US,D,20171012,000000,28.4,28.4,26.65,27.4,6129.5,0
+CNVS.US,D,20171013,000000,27.4,29.4,27.176,27.228,17351.2,0
+CNVS.US,D,20171016,000000,27.4,27.504,26.44,27,3076.75,0
+CNVS.US,D,20171017,000000,26.6,28,26,26,2697.95,0
+CNVS.US,D,20171018,000000,26,26.8,22.2,24.4,13269.3,0
+CNVS.US,D,20171019,000000,24.2,28.4,23.602,28.2,9266.65,0
+CNVS.US,D,20171020,000000,28,28.2,26.6,26.868,2146.65,0
+CNVS.US,D,20171023,000000,27.2,28.2,25,26.6,1140.6,0
+CNVS.US,D,20171024,000000,26.4,27.4,24,25,8237.65,0
+CNVS.US,D,20171025,000000,25.8,26.6,24.12,24.6,9783.65,0
+CNVS.US,D,20171026,000000,25.6,25.8,24,25.8,1468.7,0
+CNVS.US,D,20171027,000000,24.356,27,24.254,25,19656.6,0
+CNVS.US,D,20171030,000000,24.6,26,23.6,24.2,1707.55,0
+CNVS.US,D,20171031,000000,24.784,25.6,24.2,24.4,1759.1,0
+CNVS.US,D,20171101,000000,24.8,26.8,23.6,26.4,11334.15,0
+CNVS.US,D,20171102,000000,26.2,28.4,26.2,27.67,3756.55,0
+CNVS.US,D,20171103,000000,28,28,25.6,25.6,2076.45,0
+CNVS.US,D,20171106,000000,25.4,27.8,25.4,27.6,820.7,0
+CNVS.US,D,20171107,000000,27,29.18,27,27.664,5629.7,0
+CNVS.US,D,20171108,000000,27.2,28.3,26.2,26.6,760.7,0
+CNVS.US,D,20171109,000000,26.4,29,26.2,27.8,3259.6,0
+CNVS.US,D,20171110,000000,27.6,27.8,25,26.6,1974.4,0
+CNVS.US,D,20171113,000000,26.6,27.8,26.2,26.8,966,0
+CNVS.US,D,20171114,000000,26.6,28,26.4,27.002,925.4,0
+CNVS.US,D,20171115,000000,27,27.8,26.6,27.4,1486.55,0
+CNVS.US,D,20171116,000000,27.4,28,27.4,27.6,1497.9,0
+CNVS.US,D,20171117,000000,27.4,27.5,25.8,26.2,25440.6,0
+CNVS.US,D,20171120,000000,26,28.8,25.82,28.6,2618.85,0
+CNVS.US,D,20171121,000000,28.6,31.4,28,29.4,13042.85,0
+CNVS.US,D,20171122,000000,29.6,30.4,28.658,29.8,904.35,0
+CNVS.US,D,20171124,000000,30.2,31,29.2,29.2,2098.75,0
+CNVS.US,D,20171127,000000,29.2,29.2,25,27.8,4011.2,0
+CNVS.US,D,20171128,000000,27.8,28,27.7,28,3733.55,0
+CNVS.US,D,20171129,000000,29,30.8,28.7,29.4,2648,0
+CNVS.US,D,20171130,000000,29.42,30.8,27,30.4,1642.25,0
+CNVS.US,D,20171201,000000,30.2,31.4,29.8,31,2103.55,0
+CNVS.US,D,20171204,000000,30.8,31.2,30.2,30.6,728.05,0
+CNVS.US,D,20171205,000000,30.2,31,29.8,30.2,1862.5,0
+CNVS.US,D,20171206,000000,30,30.2,29.2,29.4,5384.45,0
+CNVS.US,D,20171207,000000,29.4,30.63,29.2,30.474,1778.05,0
+CNVS.US,D,20171208,000000,30.2,30.8,29.6,29.8,5792.15,0
+CNVS.US,D,20171211,000000,30.8,30.8,30,30.6,1719.15,0
+CNVS.US,D,20171212,000000,30.6,31,30.384,30.6,1205.1,0
+CNVS.US,D,20171213,000000,30.6,30.8,30.2,30.2,640.25,0
+CNVS.US,D,20171214,000000,30.4,30.8,29.8,29.8,609.6,0
+CNVS.US,D,20171215,000000,29.8,31.4,29.8,30.8,663.45,0
+CNVS.US,D,20171218,000000,30,30.6,30,30.2,1030.4,0
+CNVS.US,D,20171219,000000,30.2,30.3,29.2,29.6,2668.6,0
+CNVS.US,D,20171220,000000,29.4,31,29.298,30,7876.85,0
+CNVS.US,D,20171221,000000,29.6,30.8,29.6,29.658,5351.4,0
+CNVS.US,D,20171222,000000,30.2,30.2,29,29.8,2768.15,0
+CNVS.US,D,20171226,000000,29.4,29.8,29,29.2,1515.55,0
+CNVS.US,D,20171227,000000,29.8,29.8,29,29.598,2101.8,0
+CNVS.US,D,20171228,000000,29.8,30,29.2,29.2,186.8,0
+CNVS.US,D,20171229,000000,28.85,30,28.85,30,1833.1,0
+CNVS.US,D,20180102,000000,30,30.8,29.4,30.6,2170.05,0
+CNVS.US,D,20180103,000000,30.2,31.6,30.2,30.4,4738.25,0
+CNVS.US,D,20180104,000000,31.6,31.6,29.8,30,2452.05,0
+CNVS.US,D,20180105,000000,30.2,32.998,29,29.6,29133.45,0
+CNVS.US,D,20180108,000000,29.8,30,29,29.2,1356.55,0
+CNVS.US,D,20180109,000000,29.4,31,28,28.4,7542.6,0
+CNVS.US,D,20180110,000000,28.4,29.504,26.8,27.2,8682.85,0
+CNVS.US,D,20180111,000000,27.8,28.38,27,27.6,1355.7,0
+CNVS.US,D,20180112,000000,27.6,28.2,27,28,2220,0
+CNVS.US,D,20180116,000000,27.4,27.8,27,27.8,904.05,0
+CNVS.US,D,20180117,000000,27.6,29.366,27,27.4,22289.5,0
+CNVS.US,D,20180118,000000,27.4,28,27,27.2,2367.4,0
+CNVS.US,D,20180119,000000,27.6,31,27.4,28,26763.3,0
+CNVS.US,D,20180122,000000,27.8,28.6,27.202,28.578,2358.15,0
+CNVS.US,D,20180123,000000,28.568,28.616,27.6,28,1552.6,0
+CNVS.US,D,20180124,000000,28,28.294,27.84,28,706,0
+CNVS.US,D,20180125,000000,28,28.2,27.4,27.608,1206,0
+CNVS.US,D,20180126,000000,27.8,28.2,27.6,28,1185.6,0
+CNVS.US,D,20180129,000000,27.8,28.2,27.4,27.8,828.55,0
+CNVS.US,D,20180130,000000,27.6,27.738,27.4,27.6,882.7,0
+CNVS.US,D,20180131,000000,27.6,27.7,27.2,27.2,1698.2,0
+CNVS.US,D,20180201,000000,27.2,27.6,27.2,27.4,270.6,0
+CNVS.US,D,20180202,000000,27.2,28,26.8,26.8,2587.45,0
+CNVS.US,D,20180205,000000,26.6,27.2,24.8,25.4,4634.55,0
+CNVS.US,D,20180206,000000,24.6,25.4,24.6,24.8,664.15,0
+CNVS.US,D,20180207,000000,25,25.6,24.694,25.6,126.65,0
+CNVS.US,D,20180208,000000,25.6,27,25.02,25.512,219.1,0
+CNVS.US,D,20180209,000000,26.8,26.85,24.6,24.6,593.1,0
+CNVS.US,D,20180212,000000,25.296,25.3,24.6,24.6,634.85,0
+CNVS.US,D,20180213,000000,24.8,25.876,24.624,25.3,274.45,0
+CNVS.US,D,20180214,000000,25.402,26.8,25,26,760.45,0
+CNVS.US,D,20180215,000000,26.4,26.4,24.6,25.2,3484.4,0
+CNVS.US,D,20180216,000000,25.4,25.4,24.6,24.9,2424.55,0
+CNVS.US,D,20180220,000000,24.8,25,24.4,24.6,925.25,0
+CNVS.US,D,20180221,000000,25.4,25.4,24.6,25.002,335.65,0
+CNVS.US,D,20180222,000000,25.2,25.4,24.4,24.402,2364.25,0
+CNVS.US,D,20180223,000000,25,25,24.2,24.2,811.65,0
+CNVS.US,D,20180226,000000,24.2,26.748,24.2,26,3090.45,0
+CNVS.US,D,20180227,000000,26,26.2,24.8,25.8,748.95,0
+CNVS.US,D,20180228,000000,25.8,26,24.724,25,1968.2,0
+CNVS.US,D,20180301,000000,26,26.2,24.2,26.2,936.2,0
+CNVS.US,D,20180302,000000,25.8,26.6,25.6,25.6,774.8,0
+CNVS.US,D,20180305,000000,25.8,26.6,25.202,26.2,555.25,0
+CNVS.US,D,20180306,000000,26.4,26.8,25.8,26.202,348,0
+CNVS.US,D,20180307,000000,25.6,27,25.548,25.8,367.4,0
+CNVS.US,D,20180308,000000,26,27,26,26.002,243.35,0
+CNVS.US,D,20180309,000000,25.2,26.98,25.2,26.4,842.35,0
+CNVS.US,D,20180312,000000,26.4,27,26.4,26.6,615.25,0
+CNVS.US,D,20180313,000000,26.6,27,26.6,26.602,1453.75,0
+CNVS.US,D,20180314,000000,26.6,27,26.4,27,744.95,0
+CNVS.US,D,20180315,000000,27,27,26.2,27,700.95,0
+CNVS.US,D,20180316,000000,26.8,26.8,25.62,26.4,560.15,0
+CNVS.US,D,20180319,000000,26,26.4,25.6,25.6,974.55,0
+CNVS.US,D,20180320,000000,25.22,26.6,25.22,25.8,170.9,0
+CNVS.US,D,20180321,000000,25.448,26.8,25.448,26.8,354.3,0
+CNVS.US,D,20180322,000000,26.4,27.6,26.2,27,1200.45,0
+CNVS.US,D,20180323,000000,26.4,27.6,26,27.2,293.95,0
+CNVS.US,D,20180326,000000,27.246,28.44,27.246,27.896,656.55,0
+CNVS.US,D,20180327,000000,27.8,28.8,26.8,28.04,4354.65,0
+CNVS.US,D,20180328,000000,27.6,27.8,25.6,26.252,569.8,0
+CNVS.US,D,20180329,000000,26.6,28.6,26.6,27.4,773.45,0
+CNVS.US,D,20180402,000000,28,28,26.602,27.6,829.95,0
+CNVS.US,D,20180403,000000,27.6,28,27,27,1772.75,0
+CNVS.US,D,20180404,000000,27.8,28,27.6,27.8,405.3,0
+CNVS.US,D,20180405,000000,27,27.924,26.888,27.8,312.8,0
+CNVS.US,D,20180406,000000,27.4,27.538,26.2,26.2,143.15,0
+CNVS.US,D,20180409,000000,26.6,27.6,26.6,26.8,736.1,0
+CNVS.US,D,20180410,000000,27.8,30.4,27.4,28.242,17457.05,0
+CNVS.US,D,20180411,000000,28,28.6,27,28,2267.95,0
+CNVS.US,D,20180412,000000,27.6,28,27.202,27.8,1252.4,0
+CNVS.US,D,20180413,000000,27.8,27.8,27,27.2,598.55,0
+CNVS.US,D,20180416,000000,27.6,28.4,27.136,27.6,697.55,0
+CNVS.US,D,20180417,000000,27.4,28.6,27.4,28.2,1401.45,0
+CNVS.US,D,20180418,000000,28,28.6,28,28,685.45,0
+CNVS.US,D,20180419,000000,28,28.4,27.6,27.8,1352.2,0
+CNVS.US,D,20180420,000000,27.6,31.4,27.6,30.4,26360.5,0
+CNVS.US,D,20180423,000000,30.4,31.2,29.4,30.6,4885.95,0
+CNVS.US,D,20180424,000000,30.4,30.97,29.82,30.4,989,0
+CNVS.US,D,20180425,000000,30.4,31.98,28.64,31.2,7063.75,0
+CNVS.US,D,20180426,000000,33.2,33.2,32.2,32.8,11134.15,0
+CNVS.US,D,20180427,000000,32.6,32.8,32,32.2,1899.75,0
+CNVS.US,D,20180430,000000,32.4,33.6,32.2,33,3307.45,0
+CNVS.US,D,20180501,000000,32.8,33.232,32,32.6,4678.3,0
+CNVS.US,D,20180502,000000,32.4,32.7,32.4,32.4,416.65,0
+CNVS.US,D,20180503,000000,33,33,31.602,32.618,1058.55,0
+CNVS.US,D,20180504,000000,32.6,32.8,32.4,32.8,922.1,0
+CNVS.US,D,20180507,000000,32.8,33,32.6,33,1279.45,0
+CNVS.US,D,20180508,000000,33,33,32,32.6,2536.55,0
+CNVS.US,D,20180509,000000,32.4,33,32,32.6,1624.15,0
+CNVS.US,D,20180510,000000,32.8,33.2,32.2,32.932,4730.4,0
+CNVS.US,D,20180511,000000,33,33.2,32.6,33,1720.9,0
+CNVS.US,D,20180514,000000,33,33.6,32.42,33.2,2210.6,0
+CNVS.US,D,20180515,000000,32.8,33,32.658,33,457.05,0
+CNVS.US,D,20180516,000000,33,33,31.904,32.4,883.65,0
+CNVS.US,D,20180517,000000,32.6,32.6,31.4,32.4,421.4,0
+CNVS.US,D,20180518,000000,32.4,33.2,32,32.8,3793.7,0
+CNVS.US,D,20180521,000000,33,34,32.22,33.2,8669.35,0
+CNVS.US,D,20180522,000000,33.2,34,32.92,32.92,3759.5,0
+CNVS.US,D,20180523,000000,33,34.6,32.4,34.4,5548.5,0
+CNVS.US,D,20180524,000000,34.4,34.4,32.8,33.2,2300,0
+CNVS.US,D,20180525,000000,34.618,34.618,32.6,33.8,761.15,0
+CNVS.US,D,20180529,000000,33.2,33.4,31.538,32,930.8,0
+CNVS.US,D,20180530,000000,32.4,32.4,31,32,2446.6,0
+CNVS.US,D,20180531,000000,32,32,31.24,31.6,4029.65,0
+CNVS.US,D,20180601,000000,32,32.4,31,31.2,1662.9,0
+CNVS.US,D,20180604,000000,31.6,31.6,30.2,30.2,1059.3,0
+CNVS.US,D,20180605,000000,30.4,30.4,29.366,30.2,2368.25,0
+CNVS.US,D,20180606,000000,31,31.2,29.714,30,15921.25,0
+CNVS.US,D,20180607,000000,30.2,30.4,29,29.2,7514,0
+CNVS.US,D,20180608,000000,29.4,30.4,29,29.6,1527.2,0
+CNVS.US,D,20180611,000000,29.6,30.6,29.548,29.8,1467.95,0
+CNVS.US,D,20180612,000000,30,30.252,29.166,30.252,3490.45,0
+CNVS.US,D,20180613,000000,29.6,30.1,29,29.6,3427.5,0
+CNVS.US,D,20180614,000000,29.62,30,28.6,28.8,6526.1,0
+CNVS.US,D,20180615,000000,29.4,30,28,29.4,3879.7,0
+CNVS.US,D,20180618,000000,29.4,30.6,29,29.2,780.7,0
+CNVS.US,D,20180619,000000,29.4,31.226,29.4,30.6,1642.7,0
+CNVS.US,D,20180620,000000,30.6,31.2,30.4,31,985.55,0
+CNVS.US,D,20180621,000000,30.62,30.8,30.4,30.4,1975.5,0
+CNVS.US,D,20180622,000000,31.2,31.4,29.278,30.4,5784,0
+CNVS.US,D,20180625,000000,30.4,31.4,29,30.4,3131.8,0
+CNVS.US,D,20180626,000000,35,36.2,29.602,31.8,6915.9,0
+CNVS.US,D,20180627,000000,31,33.158,31,31,1707.35,0
+CNVS.US,D,20180628,000000,30.8,32.4,30.492,31.4,879.35,0
+CNVS.US,D,20180629,000000,31.8,32.544,30.8,31,1121.2,0
+CNVS.US,D,20180702,000000,30.8,31.6,30.8,31.6,336.3,0
+CNVS.US,D,20180703,000000,31.6,31.6,31,31.2,131.1,0
+CNVS.US,D,20180705,000000,30.4,32.4,30,32.4,3084.35,0
+CNVS.US,D,20180706,000000,31.2,31.6,31.2,31.5,692.9,0
+CNVS.US,D,20180709,000000,31.4,32.2,30.8,30.8,138.95,0
+CNVS.US,D,20180710,000000,30.8,32.2,30.8,31.2,418.4,0
+CNVS.US,D,20180711,000000,31.2,31.4,29.8,30.2,650.65,0
+CNVS.US,D,20180712,000000,31.8,31.8,29.4,30,462.75,0
+CNVS.US,D,20180713,000000,30,30,29.6,29.8,217.2,0
+CNVS.US,D,20180716,000000,30,30,29,29.2,433.9,0
+CNVS.US,D,20180717,000000,29.6,30.6,28.984,30.4,1058.85,0
+CNVS.US,D,20180718,000000,30.4,30.4,29.6,29.6,85.5,0
+CNVS.US,D,20180719,000000,29.432,30.6,29.4,30.4,353.75,0
+CNVS.US,D,20180720,000000,30,30.566,29.8,30,602.1,0
+CNVS.US,D,20180723,000000,30.15,30.4,30,30.4,662.25,0
+CNVS.US,D,20180724,000000,31.176,31.176,30,30.6,162.8,0
+CNVS.US,D,20180725,000000,30.2,31,30,30,601.1,0
+CNVS.US,D,20180726,000000,31.368,31.368,30,30.8,418.9,0
+CNVS.US,D,20180727,000000,30.404,31,30,31,264.8,0
+CNVS.US,D,20180730,000000,30.8,30.8,29.932,30.026,95.65,0
+CNVS.US,D,20180731,000000,29.4,30.6,28.82,29.6,2182.05,0
+CNVS.US,D,20180801,000000,29.4,30.2,28.4,28.4,1394.4,0
+CNVS.US,D,20180802,000000,28.2,31.38,28.2,30,253.1,0
+CNVS.US,D,20180803,000000,30.4,30.4,29.8,29.8,154.2,0
+CNVS.US,D,20180806,000000,30,30.9,29.8,30.22,212.25,0
+CNVS.US,D,20180807,000000,30.8,30.8,29.8,30,79.25,0
+CNVS.US,D,20180808,000000,30.4,31,30,31,810.3,0
+CNVS.US,D,20180809,000000,31,31,30.944,31,63.75,0
+CNVS.US,D,20180810,000000,31.1,31.1,30.09,30.45,135.35,0
+CNVS.US,D,20180813,000000,30.4,30.59,29,29,1056.45,0
+CNVS.US,D,20180814,000000,29.2,31,29,30.65,1219.85,0
+CNVS.US,D,20180815,000000,29.8,29.8,26.4,28.6,1716.35,0
+CNVS.US,D,20180816,000000,28.8,29.008,27.508,28,1216.5,0
+CNVS.US,D,20180817,000000,27.732,28,27.732,27.8,525.65,0
+CNVS.US,D,20180820,000000,27.826,27.856,27.188,27.524,1591.75,0
+CNVS.US,D,20180821,000000,27.162,28.6,26.552,28.3,1240.05,0
+CNVS.US,D,20180822,000000,28.2,28.6,28.02,28.256,334,0
+CNVS.US,D,20180823,000000,28.6,28.6,28.16,28.4,138.65,0
+CNVS.US,D,20180824,000000,32,32,26.77,27,2179.6,0
+CNVS.US,D,20180827,000000,26,28.2,26,26,1123.1,0
+CNVS.US,D,20180828,000000,26.2,26.8,25,25,1564.1,0
+CNVS.US,D,20180829,000000,25,26.326,24.802,25,1051.5,0
+CNVS.US,D,20180830,000000,26.138,26.138,24.322,25.4,459.9,0
+CNVS.US,D,20180831,000000,24.926,25.2,24.2,25,760.65,0
+CNVS.US,D,20180904,000000,25,25,24.2,24.682,1382.6,0
+CNVS.US,D,20180905,000000,24,25,23.49,24.8,1835.2,0
+CNVS.US,D,20180906,000000,24.4,24.8,22.4,24,259.5,0
+CNVS.US,D,20180910,000000,24,24.466,19.55,20.2,2561.45,0
+CNVS.US,D,20180911,000000,22,28.2,22,26.834,7382.15,0
+CNVS.US,D,20180912,000000,27,27.6,25.2,27,1469.65,0
+CNVS.US,D,20180913,000000,24.47,26.4,24.47,26.4,632.2,0
+CNVS.US,D,20180914,000000,25.4,26.4,25.4,26,325,0
+CNVS.US,D,20180917,000000,26.2,26.2,25.4,25.4,177.05,0
+CNVS.US,D,20180918,000000,25.6,26.2,25.498,25.498,71.1,0
+CNVS.US,D,20180919,000000,25.202,25.8,25.202,25.4,191.6,0
+CNVS.US,D,20180920,000000,25.2,26.2,21.17,24.686,3002.3,0
+CNVS.US,D,20180921,000000,24.8,25.6,24.7,24.8,1315.9,0
+CNVS.US,D,20180924,000000,24.8,25.4,23.6,25.4,302.9,0
+CNVS.US,D,20180925,000000,25,25.2,23.718,24.3,742.25,0
+CNVS.US,D,20180926,000000,24,25.6,23.6,23.6,561.2,0
+CNVS.US,D,20180927,000000,23.8,23.998,23.002,23.756,1153.4,0
+CNVS.US,D,20180928,000000,23.486,23.6,23.2,23.2,620.95,0
+CNVS.US,D,20181001,000000,23.6,24,23.2,23.8,407.85,0
+CNVS.US,D,20181002,000000,23.6,25.08,22,24.824,849.5,0
+CNVS.US,D,20181003,000000,24.8,24.8,23.2,23.2,1239.45,0
+CNVS.US,D,20181004,000000,23.608,23.608,22.4,22.4,676.85,0
+CNVS.US,D,20181005,000000,23.38,24.388,21.8,21.8,3705.3,0
+CNVS.US,D,20181008,000000,21.6,22.47,21,21.2,4617.75,0
+CNVS.US,D,20181009,000000,22.362,23,19.6,21.902,2880,0
+CNVS.US,D,20181010,000000,21.5,22,21,21.8,880.75,0
+CNVS.US,D,20181011,000000,21.4,21.4,19.698,19.9,1226.35,0
+CNVS.US,D,20181012,000000,19.854,21,17.24,19.854,6032.25,0
+CNVS.US,D,20181015,000000,19.4,21,19,19,645.65,0
+CNVS.US,D,20181016,000000,20.504,20.6,18.988,20,5074.95,0
+CNVS.US,D,20181017,000000,17.6,20,17.6,19,3311.9,0
+CNVS.US,D,20181018,000000,19,20,17,17,2688.1,0
+CNVS.US,D,20181019,000000,17.2,20.6,16.8,17.1,6409.85,0
+CNVS.US,D,20181022,000000,17.1,19,17.1,17.8,2074.45,0
+CNVS.US,D,20181023,000000,17.6,28,16.9,27.4,105447.4,0
+CNVS.US,D,20181024,000000,25.8,27.582,20.2,21.8,48691.7,0
+CNVS.US,D,20181025,000000,23,23,19.002,20.8,7667.4,0
+CNVS.US,D,20181026,000000,22,22,19.022,19.66,2777.95,0
+CNVS.US,D,20181029,000000,19.4,22,18.022,18.022,3877.55,0
+CNVS.US,D,20181030,000000,18.224,19.134,15.602,17.3,10695.05,0
+CNVS.US,D,20181031,000000,17.4,18.6,16,17.602,5170.35,0
+CNVS.US,D,20181101,000000,17.424,18.4,17.424,18.118,3715.1,0
+CNVS.US,D,20181102,000000,19,19.2,17.408,18.022,4279.9,0
+CNVS.US,D,20181105,000000,18,18,16.4,17.584,2905.2,0
+CNVS.US,D,20181106,000000,18.988,19.4,17.6,18.8,4896.7,0
+CNVS.US,D,20181107,000000,18.06,18.796,17.4,17.4,3278.9,0
+CNVS.US,D,20181108,000000,17.912,18.578,17,17.876,2134.75,0
+CNVS.US,D,20181109,000000,18,18,17.004,17.546,498.5,0
+CNVS.US,D,20181112,000000,16.496,18.296,16.496,17.04,603.45,0
+CNVS.US,D,20181113,000000,18.164,18.164,16.44,17.4,1902.25,0
+CNVS.US,D,20181114,000000,18.278,18.278,17,17.7,1022.1,0
+CNVS.US,D,20181115,000000,14.472,17.424,9.8,15.138,4584.85,0
+CNVS.US,D,20181116,000000,17.098,17.098,15,15,4005.55,0
+CNVS.US,D,20181119,000000,15,17.3,15,15.198,3639.1,0
+CNVS.US,D,20181120,000000,17.8,17.8,14.66,15.2,2621.35,0
+CNVS.US,D,20181121,000000,17.6,17.6,16,16,7622.95,0
+CNVS.US,D,20181123,000000,19,19,16.072,16.3,2482.25,0
+CNVS.US,D,20181126,000000,17.114,17.114,15.02,15.8,2048.6,0
+CNVS.US,D,20181127,000000,16.3354,16.3354,15.2,15.6,563.25,0
+CNVS.US,D,20181128,000000,15.6,16.6,15.4,15.8,8121.9,0
+CNVS.US,D,20181129,000000,15.998,16.4,15.6,16,4212.2,0
+CNVS.US,D,20181130,000000,16,17.2,15.44,15.44,5845.2,0
+CNVS.US,D,20181203,000000,15.202,16.788,15.202,15.4,1801.1,0
+CNVS.US,D,20181204,000000,15.8,23.8,15.8,18.2,190586.6,0
+CNVS.US,D,20181206,000000,20.6,20.6,16.2,17.4,20484.3,0
+CNVS.US,D,20181207,000000,16.8,16.8,15.35,15.35,6876.3,0
+CNVS.US,D,20181210,000000,15.2,16.9822,15.002,16.602,13102.4,0
+CNVS.US,D,20181211,000000,17.4,17.4,15.602,15.64,3167.75,0
+CNVS.US,D,20181212,000000,16,16.422,15.221,15.538,1369.7,0
+CNVS.US,D,20181213,000000,15.616,15.83,14.24,14.8,3167.05,0
+CNVS.US,D,20181214,000000,14.8,15.8,14.174,15.128,652.7,0
+CNVS.US,D,20181217,000000,15.2,15.2,13.204,14.56,2221.8,0
+CNVS.US,D,20181218,000000,15.28,15.28,13,13.914,5942.8,0
+CNVS.US,D,20181219,000000,13.4002,14.634,13.06,13.07,3371.85,0
+CNVS.US,D,20181220,000000,13.2,14.4,12.16,12.16,2964,0
+CNVS.US,D,20181221,000000,12.286,13.338,11.056,11.984,2058.3,0
+CNVS.US,D,20181224,000000,11.2,11.598,10,10,4000.6,0
+CNVS.US,D,20181226,000000,10.314,11.6,9.6,11.2,12061.8,0
+CNVS.US,D,20181227,000000,11.38,11.4,10.534,11,1953.7,0
+CNVS.US,D,20181228,000000,11.6,11.9,10.3,11.234,4489.1,0
+CNVS.US,D,20181231,000000,10.8,12.2,10.402,11.402,2855.85,0
+CNVS.US,D,20190102,000000,11.2,12,11.2,12,1064.8,0
+CNVS.US,D,20190103,000000,12.004,12.076,11,12.044,308.15,0
+CNVS.US,D,20190104,000000,10.5,12.74,10.5,12,2891.15,0
+CNVS.US,D,20190107,000000,12.13,12.13,11.138,11.8,1784.35,0
+CNVS.US,D,20190108,000000,11.98,13.068,11.174,12.25,5269.65,0
+CNVS.US,D,20190109,000000,12.408,13.598,11.6,13.598,3249.85,0
+CNVS.US,D,20190110,000000,13.6,14.655,12,14.3,3273.65,0
+CNVS.US,D,20190111,000000,14.58,16.2,14.51,15.996,4512,0
+CNVS.US,D,20190114,000000,16,16.4,13.1204,15.602,1792.1,0
+CNVS.US,D,20190115,000000,15.6,16,15.6,15.8,1035.2,0
+CNVS.US,D,20190116,000000,16.322,17,15.6,15.6,3050.4,0
+CNVS.US,D,20190117,000000,15.6,16.6,15.6,16.6,474.35,0
+CNVS.US,D,20190118,000000,16.472,16.7,16,16.028,2582.75,0
+CNVS.US,D,20190122,000000,16.154,16.7,16,16,851.05,0
+CNVS.US,D,20190123,000000,16.06,19,16.04,18.31,6411.7,0
+CNVS.US,D,20190124,000000,18.5,18.5,16.002,18.296,1299.15,0
+CNVS.US,D,20190125,000000,18.2,19,17.2,18.8,1245.15,0
+CNVS.US,D,20190128,000000,18.8,19.1,17.222,19.1,3436.3,0
+CNVS.US,D,20190129,000000,18.81,21.6,17.84,20.2,7209.6,0
+CNVS.US,D,20190130,000000,20.6,21,19.802,21,2682.25,0
+CNVS.US,D,20190131,000000,20.8,21.8,20,20.402,5171.35,0
+CNVS.US,D,20190201,000000,20.6,21.38,20.4,20.6,2866.25,0
+CNVS.US,D,20190204,000000,20.8,22,20.4,22,2945.95,0
+CNVS.US,D,20190205,000000,21.8,25,21.8,23.4,11879.7,0
+CNVS.US,D,20190206,000000,24.2,26.6,24,24.6,7631.45,0
+CNVS.US,D,20190207,000000,24.2,25.162,23.8,23.8,2585.8,0
+CNVS.US,D,20190208,000000,23.2,26.028,23.2,25,10774.4,0
+CNVS.US,D,20190211,000000,25.4,27,21.8,22.4,12992.3,0
+CNVS.US,D,20190212,000000,22.2,24.2,21,21,5306.2,0
+CNVS.US,D,20190213,000000,21.2,25,21.184,24,4700.4,0
+CNVS.US,D,20190214,000000,24,25,21.6,23.8,3333.7,0
+CNVS.US,D,20190215,000000,24.2,25.6,22.2,24.6,6247.05,0
+CNVS.US,D,20190219,000000,24.6,26.998,23.718,26,4795.7,0
+CNVS.US,D,20190220,000000,25.6,28.2,24.6,27.2,10678.25,0
+CNVS.US,D,20190221,000000,27.6,27.6,24.4,26,5381.35,0
+CNVS.US,D,20190222,000000,25.8,27,24.6,25.4,5652.95,0
+CNVS.US,D,20190225,000000,25.6,28,25.6,27.2,3101.6,0
+CNVS.US,D,20190226,000000,27,27.4,25.8,27.2,3607.7,0
+CNVS.US,D,20190227,000000,26.8,27.4,25.4,27.4,2569.95,0
+CNVS.US,D,20190228,000000,27.2,27.8,26,27.8,3756.05,0
+CNVS.US,D,20190301,000000,27.8,30,27.8,29.3,8659.95,0
+CNVS.US,D,20190304,000000,29.8,31,28.6,30.4,9445.8,0
+CNVS.US,D,20190305,000000,30.4,31.6,29.2,30.6,9178.2,0
+CNVS.US,D,20190306,000000,30.4,31.4,28.2,30.8,8695.75,0
+CNVS.US,D,20190307,000000,30.6,30.6,28.2,30.2,8293.55,0
+CNVS.US,D,20190308,000000,30.2,30.4,29.01,30,2180.15,0
+CNVS.US,D,20190311,000000,29.8,30.8,28.2,30,3804.65,0
+CNVS.US,D,20190312,000000,29.8,30.5,28.2,30,5573.95,0
+CNVS.US,D,20190313,000000,30,33.798,29,31.8,20087.3,0
+CNVS.US,D,20190314,000000,32.2,34,31.6,32.6,10303,0
+CNVS.US,D,20190315,000000,36.2,37.788,33.8,36.4,24634.9,0
+CNVS.US,D,20190318,000000,36.2,40.8,36.2,37.6,16588.9,0
+CNVS.US,D,20190319,000000,38.4,39.4,34.45,37.4,19176.2,0
+CNVS.US,D,20190320,000000,37.4,39.6,36,39.4,19478.7,0
+CNVS.US,D,20190321,000000,40.2,40.8,38.2,39.4,14049.15,0
+CNVS.US,D,20190322,000000,38.4,39.4,36.8,38,6202.55,0
+CNVS.US,D,20190325,000000,37.6,39,36.804,38.6,7110.35,0
+CNVS.US,D,20190326,000000,38.4,40,37.01,40,6612.8,0
+CNVS.US,D,20190327,000000,40.2,41,39.2,39.8,5489.3,0
+CNVS.US,D,20190328,000000,40,40.2,38.478,39.6,3000,0
+CNVS.US,D,20190329,000000,39.6,40,36.8,38,4485.65,0
+CNVS.US,D,20190401,000000,38.2,39.4,37,37.4,2559,0
+CNVS.US,D,20190402,000000,37.2,37.4,35.2,35.2,3927.45,0
+CNVS.US,D,20190403,000000,35.2,36,32.4,34,8817.5,0
+CNVS.US,D,20190404,000000,32.6,34.4,32.4,33.4,6450.3,0
+CNVS.US,D,20190405,000000,33.6,36,33.6,35.8,3244.3,0
+CNVS.US,D,20190408,000000,36.2,36.8,34.2,35,3932.35,0
+CNVS.US,D,20190409,000000,34.6,36.2,34,34.6,1868.75,0
+CNVS.US,D,20190410,000000,35,37.2,34.4,36,9829.9,0
+CNVS.US,D,20190411,000000,36.4,38.962,35.6,38.4,4867.85,0
+CNVS.US,D,20190412,000000,39,39.57,38,39.2,2578.75,0
+CNVS.US,D,20190415,000000,39.8,40,37,38.4,3700.35,0
+CNVS.US,D,20190416,000000,38.2,39.6,38,39.4,904.45,0
+CNVS.US,D,20190417,000000,39.522,39.786,37.2,38,4872.85,0
+CNVS.US,D,20190418,000000,38,41.288,37.4,40,13959.95,0
+CNVS.US,D,20190422,000000,39.8,40.998,39.002,40,3117.85,0
+CNVS.US,D,20190423,000000,39.6,40.6,38.6,40,3962.25,0
+CNVS.US,D,20190424,000000,40,41,38.9,39.2,4211.4,0
+CNVS.US,D,20190425,000000,38.8,40,36,38,4546.6,0
+CNVS.US,D,20190426,000000,38,39,36.4,39,3336.55,0
+CNVS.US,D,20190429,000000,38.6,39.4,38,39,1188.55,0
+CNVS.US,D,20190430,000000,38.6,39,37.588,38.4,962.3,0
+CNVS.US,D,20190501,000000,38,38.8,37,37.8,2908,0
+CNVS.US,D,20190502,000000,37.4,37.6,36.2,37.6,1978.8,0
+CNVS.US,D,20190503,000000,37.2,38.746,36.6,37.8,612.1,0
+CNVS.US,D,20190506,000000,37.2,38,36.4,37,1204.45,0
+CNVS.US,D,20190507,000000,37,37.8,36.4,36.8,1164.55,0
+CNVS.US,D,20190508,000000,38,38,36.702,37.8,498.85,0
+CNVS.US,D,20190509,000000,36.8,38.2,36.6,37,1156.8,0
+CNVS.US,D,20190510,000000,37.2,38.6,36.82,38.6,1742.55,0
+CNVS.US,D,20190513,000000,37.4,38.2,36.58,36.8,504.9,0
+CNVS.US,D,20190514,000000,37.196,37.4,36.246,37.2,497.35,0
+CNVS.US,D,20190515,000000,36.6,38.6,36.6,38.6,1768.65,0
+CNVS.US,D,20190516,000000,38,39,38,38.9,532.1,0
+CNVS.US,D,20190517,000000,38.18,39.4,37.588,38.8,546.45,0
+CNVS.US,D,20190520,000000,38.4,39,37.804,39,520.95,0
+CNVS.US,D,20190521,000000,39,40.6,38,39.198,2819.7,0
+CNVS.US,D,20190522,000000,39,39.2,37.742,38,671.45,0
+CNVS.US,D,20190523,000000,38,39.85,37,38.71,2288.05,0
+CNVS.US,D,20190524,000000,39,39,37.8,39,316.95,0
+CNVS.US,D,20190528,000000,38.6,38.8,37.6,38.4,649.1,0
+CNVS.US,D,20190529,000000,38.4,38.4,37.2,37.8,2222.65,0
+CNVS.US,D,20190530,000000,36.894,38,36.894,37.8,197.8,0
+CNVS.US,D,20190531,000000,37.2,38,37,37,447.6,0
+CNVS.US,D,20190603,000000,37,38,36.8,37,1793.6,0
+CNVS.US,D,20190604,000000,37.186,37.4,35.8,36.4,1156.25,0
+CNVS.US,D,20190605,000000,36,36.8,36,36.038,744.5,0
+CNVS.US,D,20190606,000000,36,36,34,34.6,1463.65,0
+CNVS.US,D,20190607,000000,33.322,33.7,30,30.4,6624.65,0
+CNVS.US,D,20190610,000000,30,30,26.6,27.4,7083.4,0
+CNVS.US,D,20190611,000000,27.6,28.6,23,26.2,8917.05,0
+CNVS.US,D,20190612,000000,26,28.8,25,27.6,10144.25,0
+CNVS.US,D,20190613,000000,28.4,28.4,25.8,27.2,2122.55,0
+CNVS.US,D,20190614,000000,27.078,28,26,28,2055,0
+CNVS.US,D,20190617,000000,27.8,28.4,25.8,25.8,2234.05,0
+CNVS.US,D,20190618,000000,26.6,28.2,26.6,26.868,1433,0
+CNVS.US,D,20190619,000000,27.2,28.2,26.812,27.8,1205.5,0
+CNVS.US,D,20190620,000000,28,28.8,27.6,27.8,2674.2,0
+CNVS.US,D,20190621,000000,27.4,28,27,27.2,528.05,0
+CNVS.US,D,20190624,000000,27.4,27.4,26.3,26.7,1518.75,0
+CNVS.US,D,20190625,000000,27,27.866,26.8,27.428,283.8,0
+CNVS.US,D,20190626,000000,26.988,28,26.886,27.5,679.55,0
+CNVS.US,D,20190627,000000,27.8,28,27.2,27.2,235.4,0
+CNVS.US,D,20190628,000000,27.4,28.6,27,27,1356.15,0
+CNVS.US,D,20190701,000000,27.4,28,26.6,26.6,1254.75,0
+CNVS.US,D,20190702,000000,26.8,27.8,26.2,27.2,1608.85,0
+CNVS.US,D,20190703,000000,27,27.2,26.6,26.6,536.2,0
+CNVS.US,D,20190705,000000,27,27.25,26.6,26.6,1082.55,0
+CNVS.US,D,20190708,000000,26.8,27.598,25.602,26.13,889.1,0
+CNVS.US,D,20190709,000000,26.4,26.6,23,23,1605.75,0
+CNVS.US,D,20190710,000000,23.6,25.196,23.6,25,1002.45,0
+CNVS.US,D,20190711,000000,24.4,25.4,23,23.2,2133.45,0
+CNVS.US,D,20190712,000000,23.4,25.3,23.2,24,549.95,0
+CNVS.US,D,20190715,000000,23.8,24.2,23.3,24.2,1858.95,0
+CNVS.US,D,20190716,000000,25.8,25.8,23,23.2,3507.15,0
+CNVS.US,D,20190717,000000,23.2,25.8,21.8,24.4,3433.35,0
+CNVS.US,D,20190718,000000,23.8,24,23,23.4,657.05,0
+CNVS.US,D,20190719,000000,23.6,25,23.476,24.4,3743.8,0
+CNVS.US,D,20190722,000000,24.8,25,23,24.4,373.25,0
+CNVS.US,D,20190723,000000,24,25,23.6,25,887.2,0
+CNVS.US,D,20190724,000000,24.6,24.8,23.6,24.2,2231.6,0
+CNVS.US,D,20190725,000000,24.6,24.8,22.8,23,2876.4,0
+CNVS.US,D,20190726,000000,23,24,23,23.884,183.45,0
+CNVS.US,D,20190729,000000,23.8,24,21,22.6,949.8,0
+CNVS.US,D,20190730,000000,22.4,23.4,22.4,23.2,306.65,0
+CNVS.US,D,20190731,000000,22.8,23,22,22,399.05,0
+CNVS.US,D,20190801,000000,22,22,21.2,21.2,1751.7,0
+CNVS.US,D,20190802,000000,21.146,22.592,21.1,22.4,471.7,0
+CNVS.US,D,20190805,000000,22.4,22.4,21,21.022,473.5,0
+CNVS.US,D,20190806,000000,21.2,21.78,20.2,20.2,1142.55,0
+CNVS.US,D,20190807,000000,20.8,21.8,20.8,21.8,978.2,0
+CNVS.US,D,20190808,000000,21.8,24.8,21.398,24.8,987.05,0
+CNVS.US,D,20190809,000000,26.4,27,24.602,26,907.15,0
+CNVS.US,D,20190812,000000,25.2,25.2,24.4,24.4,446.65,0
+CNVS.US,D,20190813,000000,24.8,25,24.8,24.8,144.25,0
+CNVS.US,D,20190814,000000,25.4,25.69,23.4,25,1155.95,0
+CNVS.US,D,20190815,000000,25,25,24.4,24.4,23,0
+CNVS.US,D,20190816,000000,24.8,24.8,24.8,24.8,45.1,0
+CNVS.US,D,20190819,000000,25,25.6,24.1,24.2,207.45,0
+CNVS.US,D,20190820,000000,24.2,25.902,20.8,20.98,6065.55,0
+CNVS.US,D,20190821,000000,21,22.6,20.212,22.6,1583.55,0
+CNVS.US,D,20190822,000000,22.6,22.8,21.708,21.8,117.4,0
+CNVS.US,D,20190823,000000,22,22.8,21.8,22.6,531.55,0
+CNVS.US,D,20190826,000000,22.6,22.6,20.398,21.2,1327.75,0
+CNVS.US,D,20190827,000000,21.4,21.402,19,20.4,781.75,0
+CNVS.US,D,20190828,000000,20,21.2,19.8,19.8,728.9,0
+CNVS.US,D,20190829,000000,20.2,20.6,19.8,19.8,515.5,0
+CNVS.US,D,20190830,000000,19.887,21,19.6,21,1256.4,0
+CNVS.US,D,20190903,000000,20,20.6,19.78,19.8,401.9,0
+CNVS.US,D,20190904,000000,19.8,20.2,19,19.8,993.25,0
+CNVS.US,D,20190905,000000,19.4,20.6,19,19.8,1339.75,0
+CNVS.US,D,20190906,000000,20,20,19.8,20,455.2,0
+CNVS.US,D,20190909,000000,19.8,20.304,19,19,773.15,0
+CNVS.US,D,20190910,000000,18.6,20,18.6,19.952,1955,0
+CNVS.US,D,20190911,000000,19.8,21.8,18.4,19.4,2422.95,0
+CNVS.US,D,20190912,000000,19.2,20.2,19,20,222.85,0
+CNVS.US,D,20190913,000000,20,20,19,19,472,0
+CNVS.US,D,20190916,000000,19.8,20.2,19.6,19.602,828.5,0
+CNVS.US,D,20190917,000000,19.778,20.8,19.38,19.6,3097.2,0
+CNVS.US,D,20190918,000000,19.38,20.8,19,19,701.85,0
+CNVS.US,D,20190919,000000,19.4,20.4,16.838,17.248,2276.25,0
+CNVS.US,D,20190920,000000,17.6,18.548,15.852,18.1,1013.95,0
+CNVS.US,D,20190923,000000,18.1,18.84,17,17.6,320.25,0
+CNVS.US,D,20190924,000000,17.5,19.8,17,17,674.8,0
+CNVS.US,D,20190925,000000,18.56,19.2,17.792,17.8,240.1,0
+CNVS.US,D,20190926,000000,17.44,18.512,17,17.8,233.55,0
+CNVS.US,D,20190927,000000,17.4,18.434,17,17.6,220.5,0
+CNVS.US,D,20190930,000000,18,18,17.8,17.8,44.65,0
+CNVS.US,D,20191001,000000,17,17.4,16,17,785.95,0
+CNVS.US,D,20191002,000000,16.08,17.4,16,16.878,416.7,0
+CNVS.US,D,20191003,000000,16.938,17,16,16,2961.55,0
+CNVS.US,D,20191004,000000,16.66,17.12,16.602,16.758,536.75,0
+CNVS.US,D,20191007,000000,16.8,16.8,15.707,16.8,232.6,0
+CNVS.US,D,20191008,000000,16.8,19.4,15.6,19.4,3912.8,0
+CNVS.US,D,20191009,000000,19,20.6,19,20.2,1533.3,0
+CNVS.US,D,20191010,000000,20.4,20.6,18.144,19.4,2246.1,0
+CNVS.US,D,20191011,000000,19.18,19.594,17.218,18.602,2263.2,0
+CNVS.US,D,20191014,000000,17.6,18.4,17.402,18.2556,913.15,0
+CNVS.US,D,20191015,000000,17.86,18.6,17.86,18.422,150.15,0
+CNVS.US,D,20191016,000000,18.6,18.6,15.474,17.606,3764.05,0
+CNVS.US,D,20191017,000000,17.76,18.2,17.76,18.18,63.85,0
+CNVS.US,D,20191018,000000,17.7016,18.87,17.6,18.87,585.5,0
+CNVS.US,D,20191021,000000,18,21,17,19.4,4230.85,0
+CNVS.US,D,20191022,000000,20.2,20.4,19,20,2341.05,0
+CNVS.US,D,20191023,000000,19.4,20.2,19.4,19.616,163.5,0
+CNVS.US,D,20191024,000000,20,20.8,19.6,19.8,581.8,0
+CNVS.US,D,20191025,000000,21,23.2,20.4,21.8,3280.2,0
+CNVS.US,D,20191028,000000,21.57,22.2,20.6,20.6,1224.4,0
+CNVS.US,D,20191029,000000,20.2,21.2,20,20,423,0
+CNVS.US,D,20191030,000000,20,21,20,20,157.25,0
+CNVS.US,D,20191031,000000,21,21,19.4,19.4,639.55,0
+CNVS.US,D,20191101,000000,20,20,18.116,18.3,1152.95,0
+CNVS.US,D,20191104,000000,19.6,19.6,18.8,18.902,1739.9,0
+CNVS.US,D,20191105,000000,18.8,19,17.2,18.8,1677.8,0
+CNVS.US,D,20191106,000000,19,19,17.286,18.7652,927.7,0
+CNVS.US,D,20191107,000000,18.86,19,17.89,18.41,2761.7,0
+CNVS.US,D,20191108,000000,19,19,17.84,18.63,810.75,0
+CNVS.US,D,20191111,000000,19,20.4,15.408,18.3136,5713.2,0
+CNVS.US,D,20191112,000000,17.602,18.8,16.4,17,875.35,0
+CNVS.US,D,20191113,000000,17.38,17.38,17.02,17.38,1406.45,0
+CNVS.US,D,20191114,000000,17.38,18.2,17.3,18,269.1,0
+CNVS.US,D,20191115,000000,18,18.2,17,17.626,4818,0
+CNVS.US,D,20191118,000000,17,17.9568,16.6,17.08,684.45,0
+CNVS.US,D,20191119,000000,17.3,18.2,16.636,18.2,1606.05,0
+CNVS.US,D,20191120,000000,18.2,18.2,16.956,16.956,632.75,0
+CNVS.US,D,20191121,000000,17,17,14.24,14.6,2371.15,0
+CNVS.US,D,20191122,000000,15.136,16.1,14.506,14.6,3580.4,0
+CNVS.US,D,20191125,000000,14.6,15.149,14.6,14.8138,3410.7,0
+CNVS.US,D,20191126,000000,14.8,15,14.4,14.7016,2568.6,0
+CNVS.US,D,20191127,000000,14.998,15.078,14.402,14.998,1465.95,0
+CNVS.US,D,20191129,000000,15.1,15.79,14.6,15.4,2142.15,0
+CNVS.US,D,20191202,000000,15.478,16,15.418,15.418,482.15,0
+CNVS.US,D,20191203,000000,15.8,16.2,15.8,16.14,542.25,0
+CNVS.US,D,20191204,000000,16.196,16.6,16,16,648.2,0
+CNVS.US,D,20191205,000000,16,16.998,15,15.934,956.5,0
+CNVS.US,D,20191206,000000,15,16.278,15,16,993.8,0
+CNVS.US,D,20191209,000000,16,16.72,15,16.72,651.95,0
+CNVS.US,D,20191210,000000,15.84,16,15.2,16,289.9,0
+CNVS.US,D,20191211,000000,15.6,16,15,15.92,451.35,0
+CNVS.US,D,20191212,000000,16,16,15.8,16,511.65,0
+CNVS.US,D,20191213,000000,15.4,15.738,15,15,1256.25,0
+CNVS.US,D,20191216,000000,15,15.632,15,15.632,388.75,0
+CNVS.US,D,20191217,000000,16,16,14.6418,15.782,1043.8,0
+CNVS.US,D,20191218,000000,15.64,15.782,15.21,15.782,288,0
+CNVS.US,D,20191219,000000,15.26,16.2,15.2,16,1296.4,0
+CNVS.US,D,20191220,000000,15.436,17,14.64,16.8,601.5,0
+CNVS.US,D,20191223,000000,17.4,17.4,15.4,17,849.55,0
+CNVS.US,D,20191224,000000,17.6,17.6,14.85,14.85,2666.8,0
+CNVS.US,D,20191226,000000,15.392,15.772,14,14.4,2295.05,0
+CNVS.US,D,20191227,000000,14.002,14.6,13.8,13.8,2498.5,0
+CNVS.US,D,20191230,000000,15.8,15.8,13.602,14.47,1694.65,0
+CNVS.US,D,20191231,000000,14.474,15.4,13.8,14,2409.75,0
+CNVS.US,D,20200102,000000,14.588,14.9212,14.31,14.3992,1887.65,0
+CNVS.US,D,20200103,000000,16.4,17.402,16,16.332,9601.3,0
+CNVS.US,D,20200106,000000,16.4,16.402,14.4,14.402,3688.65,0
+CNVS.US,D,20200107,000000,14,15.98,14,14.5,1902.3,0
+CNVS.US,D,20200108,000000,14.5,15.6,14,14.6,1843.2,0
+CNVS.US,D,20200109,000000,14.6,15.2,14.002,15,3276.45,0
+CNVS.US,D,20200110,000000,15.8,16,13.4,14.366,7062.35,0
+CNVS.US,D,20200113,000000,14.2,14.3772,13.8,14.2,2130.85,0
+CNVS.US,D,20200114,000000,14.4,14.4,13.8,13.9,3766.05,0
+CNVS.US,D,20200115,000000,14.2,14.4,13.88,13.9,862.55,0
+CNVS.US,D,20200116,000000,14,14.2,13.402,14.05,2906.1,0
+CNVS.US,D,20200117,000000,14.24,14.526,13.584,14.3,1723.15,0
+CNVS.US,D,20200121,000000,14.2,14.6,11.136,13.44,9107.6,0
+CNVS.US,D,20200122,000000,13.4,13.56,12.48,13.156,4602.85,0
+CNVS.US,D,20200123,000000,13.2,13.398,12.5,13.198,1110.55,0
+CNVS.US,D,20200124,000000,13,13.352,11.8,12.4812,3407.7,0
+CNVS.US,D,20200127,000000,12,12,11.1624,11.6,4116,0
+CNVS.US,D,20200128,000000,11.6,11.746,10.404,10.76,6348.9,0
+CNVS.US,D,20200129,000000,10.58,11.296,10.5,11.198,1028.45,0
+CNVS.US,D,20200130,000000,10.664,11.08,10.6,10.8458,2247.25,0
+CNVS.US,D,20200131,000000,10.74,10.8,10.602,10.8,652.3,0
+CNVS.US,D,20200203,000000,10.8,10.8,10.496,10.496,1023.55,0
+CNVS.US,D,20200204,000000,10.4,16,10,12.3,79759.25,0
+CNVS.US,D,20200205,000000,12.4,12.914,10.442,11.2,13153.6,0
+CNVS.US,D,20200206,000000,11.646,12,10.6,10.834,5821.2,0
+CNVS.US,D,20200207,000000,11.278,12.7584,10.8,11.91,11276.05,0
+CNVS.US,D,20200210,000000,12.182,12.184,10.882,11.398,4476.55,0
+CNVS.US,D,20200211,000000,11.116,11.746,10.2612,10.6,4419.1,0
+CNVS.US,D,20200212,000000,10.602,11.44,10.4,10.6,862.25,0
+CNVS.US,D,20200213,000000,11,11.594,10.4058,11,2828.25,0
+CNVS.US,D,20200214,000000,11.55,11.55,10,10.4384,5257.8,0
+CNVS.US,D,20200218,000000,11,11.46,10.6,10.8,12011.7,0
+CNVS.US,D,20200219,000000,12.4,12.4,10.1,10.73,7145,0
+CNVS.US,D,20200220,000000,10.58,10.724,10,10.402,5509.35,0
+CNVS.US,D,20200221,000000,10.494,11.552,10.2,11.1632,1023.3,0
+CNVS.US,D,20200224,000000,11.4,12.938,10.34,11.4,4009.35,0
+CNVS.US,D,20200225,000000,10.86,12,10.4,10.5762,1704.25,0
+CNVS.US,D,20200226,000000,11.2,11.4,10.4,10.46,1079.8,0
+CNVS.US,D,20200227,000000,10.4,11.744,10.0588,10.2,7334.15,0
+CNVS.US,D,20200228,000000,10.2,10.788,9.252,9.252,5202.5,0
+CNVS.US,D,20200302,000000,9.2,10.18,7.4,8.43,9074.05,0
+CNVS.US,D,20200303,000000,8.778,9.8,8.42,9.8,2135.4,0
+CNVS.US,D,20200304,000000,9.64,10.6544,8.644,10.4732,4663.45,0
+CNVS.US,D,20200305,000000,10.652,10.8,9.3,10.2,467.05,0
+CNVS.US,D,20200306,000000,9.74,9.998,9.0002,9.184,348.6,0
+CNVS.US,D,20200309,000000,9,9.156,7,7.002,3209.95,0
+CNVS.US,D,20200310,000000,7.06,9,7.002,8.8,1635.6,0
+CNVS.US,D,20200311,000000,9.4,9.4,7.66,7.698,3332.35,0
+CNVS.US,D,20200312,000000,7,7.82,6,6.962,5042.25,0
+CNVS.US,D,20200313,000000,6.96,7.1,6.96,7.02634,935.1,0
+CNVS.US,D,20200316,000000,7,7,6.002,6.204,1229.05,0
+CNVS.US,D,20200317,000000,6.308,8.4,6.002,7.6,16227.4,0
+CNVS.US,D,20200318,000000,7.6,9.6,6.42,7.77662,12442.35,0
+CNVS.US,D,20200319,000000,7.578,7.578,6.22,6.57,4095.35,0
+CNVS.US,D,20200320,000000,6.79,6.858,6.06,6.4,1973.6,0
+CNVS.US,D,20200323,000000,6.22,6.67264,5,5.84,6767.95,0
+CNVS.US,D,20200324,000000,6.2,6.448,5.26,6.194,3125.6,0
+CNVS.US,D,20200325,000000,6.192,6.46,5.6,6,3203.45,0
+CNVS.US,D,20200326,000000,6.2,6.792,6,6.2,3180.1,0
+CNVS.US,D,20200327,000000,6,7.8,5.6,6.8,3790.7,0
+CNVS.US,D,20200330,000000,6.98,7.4,6.5,6.8,3824.9,0
+CNVS.US,D,20200331,000000,6.6,8.03,6.6,7.298,4749.25,0
+CNVS.US,D,20200401,000000,7.662,9,7,8.6,2798.8,0
+CNVS.US,D,20200402,000000,8.4,8.4,7.56,7.8,2695.15,0
+CNVS.US,D,20200403,000000,7,7.8,7,7.316,959.15,0
+CNVS.US,D,20200406,000000,7.366,7.9998,6.4,7.476,1286.2,0
+CNVS.US,D,20200407,000000,7.52,8.2,6.4,8,6727.2,0
+CNVS.US,D,20200408,000000,7.592,8,7.4,7.4,4381.95,0
+CNVS.US,D,20200409,000000,7.604,8,7.4,7.4,1144.85,0
+CNVS.US,D,20200413,000000,7.744,8,7.744,8,1324.15,0
+CNVS.US,D,20200414,000000,8.988,8.988,7.6,8.2,3042,0
+CNVS.US,D,20200415,000000,8.2,8.60598,7.4,8,4350.7,0
+CNVS.US,D,20200416,000000,8.4,8.4,7.4,8.202,1839.25,0
+CNVS.US,D,20200417,000000,8,9.2,7.44,9,13367.5,0
+CNVS.US,D,20200420,000000,9.2,9.94,8.4,9.4,6564.45,0
+CNVS.US,D,20200421,000000,9.222,16.4,8.402,10.6,107573.5,0
+CNVS.US,D,20200422,000000,12,13,11.2,12,33475.1,0
+CNVS.US,D,20200423,000000,11.8,12,10.4,11.13,10494.5,0
+CNVS.US,D,20200424,000000,11.064,11.6,10.428,10.604,3280.3,0
+CNVS.US,D,20200427,000000,11.2,11.8,10.602,11,3831.05,0
+CNVS.US,D,20200428,000000,11,11.606,10.51,10.8,4541.65,0
+CNVS.US,D,20200429,000000,10.8,11.472,10,11.102,1438.2,0
+CNVS.US,D,20200430,000000,11.198,11.312,10,10.4,2756.8,0
+CNVS.US,D,20200501,000000,10.1,10.6,10,10.012,2714.7,0
+CNVS.US,D,20200504,000000,10.184,11.2,9,10.202,5437.55,0
+CNVS.US,D,20200505,000000,10.204,10.612,10.2,10.2,722.9,0
+CNVS.US,D,20200506,000000,10.576,10.644,10,10.138,2821.85,0
+CNVS.US,D,20200507,000000,10.626,10.626,10.1,10.61,1909.65,0
+CNVS.US,D,20200508,000000,10.7,11.8,10.22,11.6,39978.9,0
+CNVS.US,D,20200511,000000,12,13.018,11.256,12.16,13189,0
+CNVS.US,D,20200512,000000,12,12,10.2,11.398,8838.95,0
+CNVS.US,D,20200513,000000,11,11.4,10.6,11.058,3277.3,0
+CNVS.US,D,20200514,000000,11.162,15,10.4,13.2,46743,0
+CNVS.US,D,20200515,000000,12.04,13.098,11.6,13,7835.95,0
+CNVS.US,D,20200518,000000,12.6,12.994,12.2,12.994,3460.6,0
+CNVS.US,D,20200519,000000,12.8,12.998,12.156,12.4,3444.8,0
+CNVS.US,D,20200520,000000,15.002,52.6,13.602,25.4,4498015.8,0
+CNVS.US,D,20200521,000000,27.2,28,18.44,20,694087.2,0
+CNVS.US,D,20200522,000000,19,19.64,16.8,16.94,245214.6,0
+CNVS.US,D,20200526,000000,17.8,19.596,17,17.18,191249.55,0
+CNVS.US,D,20200527,000000,18.8,18.8,15.4,17.954,254348.65,0
+CNVS.US,D,20200528,000000,18.042,18.4,16.6,17.388,226123.9,0
+CNVS.US,D,20200529,000000,19.8,20.8,16.452,17,464356.1,0
+CNVS.US,D,20200601,000000,16,16.548,14.98,15.18,212870.35,0
+CNVS.US,D,20200602,000000,15.6,16,13.6,14.57,312576.45,0
+CNVS.US,D,20200603,000000,15,30,14.402,26.2,2685098.8,0
+CNVS.US,D,20200604,000000,87.6,120,63,72.6,11165687.3,0
+CNVS.US,D,20200605,000000,59.402,59.8,46.2,54.8,1242285.4,0
+CNVS.US,D,20200608,000000,61.4,64,53,58,749432.15,0
+CNVS.US,D,20200609,000000,51.4,55.2,46,48,242811.95,0
+CNVS.US,D,20200610,000000,51,53.6,45.8,46.8,195001.1,0
+CNVS.US,D,20200611,000000,42.6,56.2,40.4,48.8,485158.35,0
+CNVS.US,D,20200612,000000,50,53,44.2,44.8,159555.6,0
+CNVS.US,D,20200615,000000,46.4,50.6,45.2,47,230954,0
+CNVS.US,D,20200616,000000,47,47.4,43.2,44.8,128350.35,0
+CNVS.US,D,20200617,000000,43.2,45.8,39.4,44.4,219970.65,0
+CNVS.US,D,20200618,000000,41.6,45.4,41,43.8,75915,0
+CNVS.US,D,20200619,000000,44.4,49,42.602,46.6,242146.8,0
+CNVS.US,D,20200622,000000,47.4,48,45.2,47,127128.55,0
+CNVS.US,D,20200623,000000,45,48,44.4,46,177599.8,0
+CNVS.US,D,20200624,000000,44.4,48,42.8,43.2,164408.1,0
+CNVS.US,D,20200625,000000,42.6,43.96,41,42,75970.9,0
+CNVS.US,D,20200626,000000,41,41.6,35.8,36.4,95777.55,0
+CNVS.US,D,20200629,000000,38.2,39.4,36,36.2,73484.4,0
+CNVS.US,D,20200630,000000,36.2,38.8,33.4,38.2,147268.05,0
+CNVS.US,D,20200701,000000,36.4,42.8,34.8,36,197116.4,0
+CNVS.US,D,20200702,000000,35.6,45,35.2,41.8,543849.35,0
+CNVS.US,D,20200706,000000,45,49.8,40.4,41.6,291942.05,0
+CNVS.US,D,20200707,000000,39.6,41.366,37.4,38.6,71439.9,0
+CNVS.US,D,20200708,000000,43,43,39.4,40.6,55533.55,0
+CNVS.US,D,20200709,000000,40.6,41,39,40.8,35723.25,0
+CNVS.US,D,20200710,000000,40,40.6,38.6,39.2,61635.55,0
+CNVS.US,D,20200713,000000,43.2,43.2,38,38.4,162213.75,0
+CNVS.US,D,20200714,000000,39,41.4,37.2,38.4,98309.1,0
+CNVS.US,D,20200715,000000,39.724,40,37.6,38.2,69574,0
+CNVS.US,D,20200716,000000,36.8,38.6,35.4,36.4,109190.9,0
+CNVS.US,D,20200717,000000,38,38.8,34.4,36.8,87923.9,0
+CNVS.US,D,20200720,000000,36.516,36.8,35,35.6,46474.9,0
+CNVS.US,D,20200721,000000,35,35.7,34,35,42065.8,0
+CNVS.US,D,20200722,000000,35,35.8,34.4,35.2,27318.65,0
+CNVS.US,D,20200723,000000,34.8,35.8,33.2,33.6,48201.85,0
+CNVS.US,D,20200724,000000,33.714,35.6,33.2,33.4,143638.9,0
+CNVS.US,D,20200727,000000,32,32.8,30.8,31,58336.25,0
+CNVS.US,D,20200728,000000,31,31.8,30.4,30.6,29004.5,0
+CNVS.US,D,20200729,000000,30.8,31.4,29,29.4,43929.8,0
+CNVS.US,D,20200730,000000,29,30.2,28,30,40771.45,0
+CNVS.US,D,20200731,000000,30,30.2,28.4,28.4,31693.7,0
+CNVS.US,D,20200803,000000,28.6,31.2,27.6,30.2,71304.2,0
+CNVS.US,D,20200804,000000,29.8,30.126,29.526,29.8,19826.65,0
+CNVS.US,D,20200805,000000,29.4,30,28.8,29.4,21107.4,0
+CNVS.US,D,20200806,000000,30,30.8,29.6,30.4,43088.15,0
+CNVS.US,D,20200807,000000,29.6,32.8,29.2,30,81239.5,0
+CNVS.US,D,20200810,000000,30.6,31.6,29.6,29.6,50455.95,0
+CNVS.US,D,20200811,000000,29.4,29.6,27.6,28.2,40292.15,0
+CNVS.US,D,20200812,000000,28.4,30.6,28,28.6,42763.65,0
+CNVS.US,D,20200813,000000,29.4,32.8,28.8,32.8,102333.3,0
+CNVS.US,D,20200814,000000,30,31,27.6,28,101459.1,0
+CNVS.US,D,20200817,000000,28.9,29,25.2,26,146123.2,0
+CNVS.US,D,20200818,000000,26,26,23,23.6,90884,0
+CNVS.US,D,20200819,000000,23.6,23.928,22.2,22.8,38589.4,0
+CNVS.US,D,20200820,000000,22.8,22.8,18.4,19.238,208038.25,0
+CNVS.US,D,20200821,000000,19,19.16,18.2,19.054,47350.75,0
+CNVS.US,D,20200824,000000,19.466,21.4,18.204,18.902,199848.2,0
+CNVS.US,D,20200825,000000,18.6,18.946,18.202,18.232,50589.45,0
+CNVS.US,D,20200826,000000,18.6,18.6,17.054,17.14,47796.15,0
+CNVS.US,D,20200827,000000,17.2,18.18,16.802,16.964,87680.95,0
+CNVS.US,D,20200828,000000,17.186,18.898,16.6,18.052,246826.75,0
+CNVS.US,D,20200831,000000,18.4,19.2,17.2,17.6,116134.55,0
+CNVS.US,D,20200901,000000,16.994,17.2,15.22,15.8,178672.95,0
+CNVS.US,D,20200902,000000,16.2,16.56,14.2,14.4,105017.05,0
+CNVS.US,D,20200903,000000,14.4,15.596,14.012,15.338,65873.3,0
+CNVS.US,D,20200904,000000,14.774,14.774,13.202,14.2,54342.35,0
+CNVS.US,D,20200908,000000,14.18,14.18,13.2,13.782,20872.85,0
+CNVS.US,D,20200909,000000,14,14.198,13.6,13.698,28184.05,0
+CNVS.US,D,20200910,000000,13.434,14.6,13.434,14.3,59002.5,0
+CNVS.US,D,20200911,000000,14.2,23.2,12.8,18.174,5042600.5,0
+CNVS.US,D,20200914,000000,15.722,18.318,15.02,18.088,396073.25,0
+CNVS.US,D,20200915,000000,17.13,17.55,16,16.32,155298.15,0
+CNVS.US,D,20200916,000000,14.71,15,13.12,13.46,584001.6,0
+CNVS.US,D,20200917,000000,13.4,13.4,12.6,12.81,271527.65,0
+CNVS.US,D,20200918,000000,13,13.176,12.23,12.66,308711.4,0
+CNVS.US,D,20200921,000000,12.698,12.698,11.602,11.812,176436,0
+CNVS.US,D,20200922,000000,12,12.808,11.6,12.4,238570.55,0
+CNVS.US,D,20200923,000000,12.4,12.596,11,11.35,136987.3,0
+CNVS.US,D,20200924,000000,11.002,11.2,10.232,11.128,72955.05,0
+CNVS.US,D,20200925,000000,11.084,11.9,10.9,11.6,135960.05,0
+CNVS.US,D,20200928,000000,11.6,11.8,11.174,11.298,60754.1,0
+CNVS.US,D,20200929,000000,11.22,11.4284,11,11.26,54569.5,0
+CNVS.US,D,20200930,000000,11.234,11.64,11.128,11.302,67172.7,0
+CNVS.US,D,20201001,000000,11.4,11.884,11.2,11.496,110489.65,0
+CNVS.US,D,20201002,000000,11,11.444,10.916,11.4,50553.05,0
+CNVS.US,D,20201005,000000,11.558,11.558,11.2,11.43,35564.8,0
+CNVS.US,D,20201006,000000,11.224,11.68,11.2,11.214,56034.95,0
+CNVS.US,D,20201007,000000,11.58,11.58,11.03,11.32,59840.55,0
+CNVS.US,D,20201008,000000,11.22,11.636,11.2,11.442,51600.45,0
+CNVS.US,D,20201009,000000,11.7,11.7,11.3,11.418,56921.85,0
+CNVS.US,D,20201012,000000,11.5,11.998,11.454,11.826,77301.35,0
+CNVS.US,D,20201013,000000,11.956,12,11.5,11.72,54995.35,0
+CNVS.US,D,20201014,000000,11.72,11.88,11.5,11.7,33202.7,0
+CNVS.US,D,20201015,000000,11.5,11.6,11.2,11.492,41008.85,0
+CNVS.US,D,20201016,000000,12.2,12.598,11.6,11.978,485111.45,0
+CNVS.US,D,20201019,000000,12,12,11.4,11.6,180094.55,0
+CNVS.US,D,20201020,000000,11.6,11.718,10.838,11.1,107614.5,0
+CNVS.US,D,20201021,000000,11,11.014,10.5,10.692,78702.2,0
+CNVS.US,D,20201022,000000,10.8,10.8,10.4701,10.602,59104.45,0
+CNVS.US,D,20201023,000000,11,11.66,11,11.5,268083.55,0
+CNVS.US,D,20201026,000000,11.88,12,10.752,11.1,186577.6,0
+CNVS.US,D,20201027,000000,11.04,11.25,10.6,10.62,86849.6,0
+CNVS.US,D,20201028,000000,11,11,9.8,10.08,138915.95,0
+CNVS.US,D,20201029,000000,10.15,10.15,9.402,9.978,116045.75,0
+CNVS.US,D,20201030,000000,9.978,10.05,9.4,9.4,96241.1,0
+CNVS.US,D,20201102,000000,9.8,9.8,9.31,9.4,59913.15,0
+CNVS.US,D,20201103,000000,9.6,9.7,9.36,9.528,111852.8,0
+CNVS.US,D,20201104,000000,9.422,9.52,9.004,9.218,54706.5,0
+CNVS.US,D,20201105,000000,9.5,10.89,9.3,9.438,273471.55,0
+CNVS.US,D,20201106,000000,9.58,9.58,9.072,9.4,115000.9,0
+CNVS.US,D,20201109,000000,9.76,10.382,9,10.226,170223.3,0
+CNVS.US,D,20201110,000000,10.4,11.28,9.48,10.79,265412.2,0
+CNVS.US,D,20201111,000000,11.4,12,10.79,11.598,251079.15,0
+CNVS.US,D,20201112,000000,11.706,11.76,11.02,11.244,103112.2,0
+CNVS.US,D,20201113,000000,11,12,11,12,148615.9,0
+CNVS.US,D,20201116,000000,13,15.38,12.81,13.2,936790.15,0
+CNVS.US,D,20201117,000000,10.59,11.182,10.4,11,356172.6,0
+CNVS.US,D,20201118,000000,11.198,11.2,10.404,10.79,164528.8,0
+CNVS.US,D,20201119,000000,11,11.068,10.624,10.87,137707.15,0
+CNVS.US,D,20201120,000000,11.03,12.4,10.88,11.754,285590.9,0
+CNVS.US,D,20201123,000000,12.016,12.7,11.8,11.902,154503.8,0
+CNVS.US,D,20201124,000000,12.18,12.18,11.206,11.552,213568.45,0
+CNVS.US,D,20201125,000000,11.45,11.512,10.8,11.19,187880.75,0
+CNVS.US,D,20201127,000000,11.2,11.26,10.8,11,81045.7,0
+CNVS.US,D,20201130,000000,11,11.18,10.22,10.76,287234.45,0
+CNVS.US,D,20201201,000000,10.88,10.88,10.378,10.458,153500.5,0
+CNVS.US,D,20201202,000000,10.4,10.482,10,10.4,132789.7,0
+CNVS.US,D,20201203,000000,10.744,11.8,10.24,11.2,813543.5,0
+CNVS.US,D,20201204,000000,15.7,15.8,12.8,13.97,4760359.5,0
+CNVS.US,D,20201207,000000,14.1,14.74,13.4,13.742,1078523,0
+CNVS.US,D,20201208,000000,14.2,17.2,14,17.16,2854434.45,0
+CNVS.US,D,20201209,000000,20.374,21.8,16.082,17.32,5453538.6,0
+CNVS.US,D,20201210,000000,15.7,17.2,15.204,16.622,982920.35,0
+CNVS.US,D,20201211,000000,16.574,16.9,15.6,16.8,676391.75,0
+CNVS.US,D,20201214,000000,16.666,18.598,16.4,17.58,793626.7,0
+CNVS.US,D,20201215,000000,17.608,18.018,16.502,16.892,451524.35,0
+CNVS.US,D,20201216,000000,16.68,16.8,15.84,16.392,386343.4,0
+CNVS.US,D,20201217,000000,16.018,16.852,15.6,16.2,371775.75,0
+CNVS.US,D,20201218,000000,16.2,16.4,15.33,15.33,348602.15,0
+CNVS.US,D,20201221,000000,15.314,15.98,14.406,14.82,385839.55,0
+CNVS.US,D,20201222,000000,15.21,15.26,13.9,14,617926.85,0
+CNVS.US,D,20201223,000000,14,14.0072,12.88,12.998,798322.1,0
+CNVS.US,D,20201224,000000,13.574,14,12.74,12.8,505169.65,0
+CNVS.US,D,20201228,000000,13.378,13.4,12.28,12.568,522543.8,0
+CNVS.US,D,20201229,000000,12.58,13.816,11.794,13.798,820782.9,0
+CNVS.US,D,20201230,000000,13.5,13.6,12.18,12.486,721963.65,0
+CNVS.US,D,20201231,000000,12.596,12.956,11.9,12.896,606553.95,0
+CNVS.US,D,20210104,000000,12.96,13.388,12.6,13.388,383881.35,0
+CNVS.US,D,20210105,000000,13.4,15.76,12.852,15.28,1129684.15,0
+CNVS.US,D,20210106,000000,14.602,15.39,13.606,14.2,736116.9,0
+CNVS.US,D,20210107,000000,14.51,14.764,14,14.206,325596.3,0
+CNVS.US,D,20210108,000000,14.3,14.984,14,14.25,410086.95,0
+CNVS.US,D,20210111,000000,14.898,16.68,14.262,15.58,1183924.75,0
+CNVS.US,D,20210112,000000,16.25,17.6,16.15,17.4,1182096.55,0
+CNVS.US,D,20210113,000000,18.264,20,16.7,17.1,1627780.45,0
+CNVS.US,D,20210114,000000,16.786,16.8,15.4,16.618,540564.15,0
+CNVS.US,D,20210115,000000,16.74,17.6,15.88,16.52,448101.95,0
+CNVS.US,D,20210119,000000,16.78,23,16.62,22,3496508.8,0
+CNVS.US,D,20210120,000000,24,27,22.2,24.4,2173492,0
+CNVS.US,D,20210121,000000,25.2,33.4,22.6,26.2,4474649.85,0
+CNVS.US,D,20210122,000000,27,29,26,27.6,1259061.95,0
+CNVS.US,D,20210125,000000,29.7,31.8,26,28.4,1441234.95,0
+CNVS.US,D,20210126,000000,29.8,30.4,26.8,27,819740.55,0
+CNVS.US,D,20210127,000000,24.6,28.4,22.8,25.8,1565471.45,0
+CNVS.US,D,20210128,000000,24.65,27.178,24.2,25,838597.2,0
+CNVS.US,D,20210129,000000,25.38,26.6,24.6,25,569566.5,0
+CNVS.US,D,20210201,000000,25.8,28.8,24.6,27.8,841869.75,0
+CNVS.US,D,20210202,000000,28,28.4,26.4,26.4,610597.45,0
+CNVS.US,D,20210203,000000,27.75,33,26.8,32.6,1371120.25,0
+CNVS.US,D,20210204,000000,32.8,39.6,32.4,37.4,1786463.85,0
+CNVS.US,D,20210205,000000,38.8,39.2,34,36,951477.65,0
+CNVS.US,D,20210208,000000,37.6,43,36,42.6,1361147.7,0
+CNVS.US,D,20210209,000000,44.4,46.6,40.6,42.8,1000200.9,0
+CNVS.US,D,20210210,000000,43.622,43.8,36.8,40.4,982555.55,0
+CNVS.US,D,20210211,000000,39.8,41,37.2,38.6,855468,0
+CNVS.US,D,20210212,000000,37.2,41,35.4,40,737029.75,0
+CNVS.US,D,20210216,000000,43,43.6,40.2,41.2,768252.55,0
+CNVS.US,D,20210217,000000,41.6,41.6,38.4,39.4,489099.8,0
+CNVS.US,D,20210218,000000,38.2,39.4,36.2,37.6,462635.95,0
+CNVS.US,D,20210219,000000,38.8,41.2,38.602,39.4,475727.7,0
+CNVS.US,D,20210222,000000,39.2,41,38.2,38.2,709843.5,0
+CNVS.US,D,20210223,000000,30.8,33.6,27,31.4,1043127.7,0
+CNVS.US,D,20210224,000000,33.2,36.1,31.4,33.6,613508.8,0
+CNVS.US,D,20210225,000000,34,34.2,28.2,29.2,597302.25,0
+CNVS.US,D,20210226,000000,29.2,30.3,26,28,624265.6,0
+CNVS.US,D,20210301,000000,29,30,28.002,28.8,322405.9,0
+CNVS.US,D,20210302,000000,28.6,29,25.8,26.4,576821.35,0
+CNVS.US,D,20210303,000000,25,26,23,23.6,607938.1,0
+CNVS.US,D,20210304,000000,21,22.598,18.476,20.4,1509133.25,0
+CNVS.US,D,20210305,000000,21.77,22.2,18.2,21.8,693697.95,0
+CNVS.US,D,20210308,000000,23.8,28.6,22.6,24.6,1185577.05,0
+CNVS.US,D,20210309,000000,25.8,26.8,24.6,24.8,646965.2,0
+CNVS.US,D,20210310,000000,26,27.2,23.6,25.2,836742.2,0
+CNVS.US,D,20210311,000000,25.8,25.8,24.4,25.4,349123.3,0
+CNVS.US,D,20210312,000000,24.4,25.8,24,25,332599.35,0
+CNVS.US,D,20210315,000000,25.6,27,25,26.8,478806.2,0
+CNVS.US,D,20210316,000000,27,27,24,24.2,439871.65,0
+CNVS.US,D,20210317,000000,24.2,26.8,23.6,26.4,443729.4,0
+CNVS.US,D,20210318,000000,26,26.8,24.4,25.4,348702.95,0
+CNVS.US,D,20210319,000000,25.6,28,24.6,27,644952.9,0
+CNVS.US,D,20210322,000000,27.2,27.8,25,26.8,364930,0
+CNVS.US,D,20210323,000000,26.6,32,25.2,30.2,3124744.45,0
+CNVS.US,D,20210324,000000,37.8,44.2,32.2,32.4,8502699.65,0
+CNVS.US,D,20210325,000000,38.6,42.6,36,38.4,10028141.25,0
+CNVS.US,D,20210326,000000,36.4,37.9,33,33.8,2472140.4,0
+CNVS.US,D,20210329,000000,33.8,34.4,31.2,31.2,1359553.15,0
+CNVS.US,D,20210330,000000,32.33,37.2,31.2,37.2,2196070.85,0
+CNVS.US,D,20210331,000000,36,36.132,32.6,33.4,1267891,0
+CNVS.US,D,20210401,000000,34.36,34.4,31.2,31.6,858494.7,0
+CNVS.US,D,20210405,000000,31.6,32,30,30.2,717551.05,0
+CNVS.US,D,20210406,000000,29.4,29.6,28.2,28.6,589369.75,0
+CNVS.US,D,20210407,000000,27.8,28.5,26.6,27.2,522354.75,0
+CNVS.US,D,20210408,000000,27,27.8,26.2,27.8,361951.25,0
+CNVS.US,D,20210409,000000,26.6,27,23.202,24.6,1647568.85,0
+CNVS.US,D,20210412,000000,24.44,25.2,23.2,24.2,446877.9,0
+CNVS.US,D,20210413,000000,23.6,24.4,22,22.8,563695.6,0
+CNVS.US,D,20210414,000000,24.392,29.4,23.8,24.8,4596901.15,0
+CNVS.US,D,20210415,000000,25.4,25.8,23,23.6,796289,0
+CNVS.US,D,20210416,000000,23.2,26,22,24.4,864166.05,0
+CNVS.US,D,20210419,000000,24.2,26.4,23.036,25.2,1544496,0
+CNVS.US,D,20210420,000000,24.6,24.98,23,23.4,845300.3,0
+CNVS.US,D,20210421,000000,23,26,22.2,26,938356.5,0
+CNVS.US,D,20210422,000000,25.22,26.8,24.2,25,1174705.55,0
+CNVS.US,D,20210423,000000,24.5,27.8,24.214,27.2,2108113.6,0
+CNVS.US,D,20210426,000000,26.6,32,26.362,29.6,4306777.7,0
+CNVS.US,D,20210427,000000,29.6,31.6,28.2,30.4,3612242.2,0
+CNVS.US,D,20210428,000000,30.2,31.6,29.6,30.2,2865795.8,0
+CNVS.US,D,20210429,000000,30.384,31,28.86,29.6,2748953.35,0
+CNVS.US,D,20210430,000000,29.164,30.8,28.6,28.8,3294201.75,0
+CNVS.US,D,20210503,000000,28.6,28.6,25.8,25.8,2028185.35,0
+CNVS.US,D,20210504,000000,25,26.6,24.2,26.2,1359263.65,0
+CNVS.US,D,20210505,000000,26,26.398,24.2,24.2,1521104.45,0
+CNVS.US,D,20210506,000000,24.2,25.2,23.8,24.4,1682765.05,0
+CNVS.US,D,20210507,000000,24.988,26.6,24.4,24.6,3405158.2,0
+CNVS.US,D,20210510,000000,25.182,27.2,24.6,25.8,2930354.4,0
+CNVS.US,D,20210511,000000,24.4,27.5,24.4,26.8,2322173.35,0
+CNVS.US,D,20210512,000000,26.2,26.8,24.034,24.6,1699883.4,0
+CNVS.US,D,20210513,000000,24.8,25.4,23,23.1,1176573.25,0
+CNVS.US,D,20210514,000000,23.4,24.2,22.2,23.6,1514581.9,0
+CNVS.US,D,20210517,000000,23.982,24.6,23.26,24.2,816784.4,0
+CNVS.US,D,20210518,000000,23.8,26.2,23.8,26,1196757,0
+CNVS.US,D,20210519,000000,25.6,25.6,23.8,24,1656697.75,0
+CNVS.US,D,20210520,000000,24.4,27,24,26.8,1263005.7,0
+CNVS.US,D,20210521,000000,26.026,26.514,25.2,25.8,783113.3,0
+CNVS.US,D,20210524,000000,25.82,26.6,25.2,25.8,625627.35,0
+CNVS.US,D,20210525,000000,26.2,27.8,25.8,26.2,1015070.2,0
+CNVS.US,D,20210526,000000,26.2,30,26,29.4,1368118.8,0
+CNVS.US,D,20210527,000000,29,30.4,28.2,28.8,1132106.2,0
+CNVS.US,D,20210528,000000,28.6,29.6,28.29,28.6,456584.2,0
+CNVS.US,D,20210601,000000,28.6,31.6,28.5,31.6,485032.25,0
+CNVS.US,D,20210602,000000,32,32.576,30.4,31,613622.4,0
+CNVS.US,D,20210603,000000,30.4,32.4,29.2,31.8,586129.3,0
+CNVS.US,D,20210604,000000,31.6,33.6,31.4,32.4,440269.45,0
+CNVS.US,D,20210607,000000,32.8,35,32.4,33.6,522492.15,0
+CNVS.US,D,20210608,000000,34.4,35,32.6,34.2,453923.3,0
+CNVS.US,D,20210609,000000,34,34.8,33,33.8,431522.2,0
+CNVS.US,D,20210610,000000,34,34.2,30.8,31.4,589359.6,0
+CNVS.US,D,20210611,000000,31.2,32.8,31.2,32.2,276792.9,0
+CNVS.US,D,20210614,000000,31.828,33,31.4,32.2,212483.25,0
+CNVS.US,D,20210615,000000,31.4,31.8,29,29.4,316701.15,0
+CNVS.US,D,20210616,000000,28.7,30.8,28.2,30,333121.8,0
+CNVS.US,D,20210617,000000,29.43,30.4,28.6,28.8,276913.05,0
+CNVS.US,D,20210618,000000,28.6,28.8,27.2,27.6,268133.15,0
+CNVS.US,D,20210621,000000,27.87,28.4,26.4,27.4,324263.95,0
+CNVS.US,D,20210622,000000,27.2,28,26.6,27.2,279137.05,0
+CNVS.US,D,20210623,000000,27.4,28.57,27.4,27.8,192098.45,0
+CNVS.US,D,20210624,000000,27.8,28.4,27.4,27.8,219118.45,0
+CNVS.US,D,20210625,000000,27.6,28.8,27.6,27.6,244268.4,0
+CNVS.US,D,20210628,000000,28,28.4,27.6,28,189943,0
+CNVS.US,D,20210629,000000,28.4,28.4,26.2,26.4,361431.4,0
+CNVS.US,D,20210630,000000,26,26.8,24.8,25.8,429538.3,0
+CNVS.US,D,20210701,000000,25.82,26.4,25,25.4,232161.55,0
+CNVS.US,D,20210702,000000,25.8,25.8,24.4,24.6,270922.3,0
+CNVS.US,D,20210706,000000,24.4,24.6,23.8,24,232870.8,0
+CNVS.US,D,20210707,000000,24,24,22.6,22.8,324224.2,0
+CNVS.US,D,20210708,000000,22.38,25.6,22.002,24.8,532712.05,0
+CNVS.US,D,20210709,000000,24.6,25.4,24,25.2,353781.15,0
+CNVS.US,D,20210712,000000,25.462,25.6,23.8,24.2,420923.05,0
+CNVS.US,D,20210713,000000,24,24.8,23,23.2,460714.15,0
+CNVS.US,D,20210714,000000,23.2,23.6,21.2,21.6,1004486.7,0
+CNVS.US,D,20210715,000000,26.8,33,24.6,29.8,8729049.75,0
+CNVS.US,D,20210716,000000,27.6,29.8,26,27,2446191.45,0
+CNVS.US,D,20210719,000000,26.2,28.572,25.8,27.2,1030892.9,0
+CNVS.US,D,20210720,000000,27.642,29.6,26.632,29.4,1043559.35,0
+CNVS.US,D,20210721,000000,29,32.4,29,31.2,1183033.05,0
+CNVS.US,D,20210722,000000,30.24,30.6,28.6,29,810081.35,0
+CNVS.US,D,20210723,000000,28.6,30,27.41,29.2,491883.65,0
+CNVS.US,D,20210726,000000,28,31.6,28,29.8,844074,0
+CNVS.US,D,20210727,000000,29.096,31,28.2,30,537014.4,0
+CNVS.US,D,20210728,000000,30.2,32.9,29.8,32.2,917112.6,0
+CNVS.US,D,20210729,000000,32,33.2,31.4,31.4,632552.75,0
+CNVS.US,D,20210730,000000,31.042,33.4,30.8,32.2,702071.35,0
+CNVS.US,D,20210802,000000,32.5,34.8,31.6,34,663680.2,0
+CNVS.US,D,20210803,000000,33.8,33.8,30.4,30.4,852353.5,0
+CNVS.US,D,20210804,000000,30.8,31.788,29.6,30,446282.75,0
+CNVS.US,D,20210805,000000,30.2,32.2,29.8,31.6,313432.65,0
+CNVS.US,D,20210806,000000,31.246,31.6,30.302,31,251250.75,0
+CNVS.US,D,20210809,000000,30.612,32.6,30.4,32.2,386793.7,0
+CNVS.US,D,20210810,000000,31.8,34,31.3,33,520858.3,0
+CNVS.US,D,20210811,000000,33.224,36,33,35,1052494.05,0
+CNVS.US,D,20210812,000000,35.612,37,34.4,36.6,1001715,0
+CNVS.US,D,20210813,000000,36.2,36.6,35.2,35.4,560662.35,0
+CNVS.US,D,20210816,000000,36,36,32.4,33.4,654418.1,0
+CNVS.US,D,20210817,000000,33,34.4,32.4,32.8,559708.65,0
+CNVS.US,D,20210818,000000,32.8,33,30.8,31.4,473654.05,0
+CNVS.US,D,20210819,000000,31,32,29.7,30.2,498671.9,0
+CNVS.US,D,20210820,000000,30.2,31.9,30,30.2,247606.6,0
+CNVS.US,D,20210823,000000,31.2,32.2,30.6,31.2,281031.1,0
+CNVS.US,D,20210824,000000,31,34,31,34,539711.95,0
+CNVS.US,D,20210825,000000,34,35.4,32.8,34.2,547020.85,0
+CNVS.US,D,20210826,000000,34.242,35.9,33.8,34.6,468717.95,0
+CNVS.US,D,20210827,000000,35.03,35.8,34.23,35.2,370291.6,0
+CNVS.US,D,20210830,000000,36.2,38,35.6,37.6,696097.9,0
+CNVS.US,D,20210831,000000,37.062,39.4,37,37.6,784034.05,0
+CNVS.US,D,20210901,000000,38.8,42.4,38.6,41.6,1372491.55,0
+CNVS.US,D,20210902,000000,42.176,42.38,39.6,40,1175804.15,0
+CNVS.US,D,20210903,000000,39.6,41.8,38.4,39.8,839699.45,0
+CNVS.US,D,20210907,000000,39,41.4,38.8,40.8,485848.5,0
+CNVS.US,D,20210908,000000,40.6,42.4,39.6,40.6,541279.3,0
+CNVS.US,D,20210909,000000,40.6,43.4,39.848,42.6,670598.8,0
+CNVS.US,D,20210910,000000,43.026,44.3,41.3,41.6,653028.4,0
+CNVS.US,D,20210913,000000,41.56,42.8,39.6,42,420212.2,0
+CNVS.US,D,20210914,000000,42.016,43.8,41.628,43.2,483588.3,0
+CNVS.US,D,20210915,000000,43.4,46.8,42.62,45.2,708246.2,0
+CNVS.US,D,20210916,000000,45.7,46.398,44.6,44.8,403088.6,0
+CNVS.US,D,20210917,000000,45.2,45.8,43,44.6,566496.45,0
+CNVS.US,D,20210920,000000,44,44,41.8,42.8,400947.05,0
+CNVS.US,D,20210921,000000,43.3,47.2,43,46,663952.8,0
+CNVS.US,D,20210922,000000,46.4,50,46.2,48.2,771874.2,0
+CNVS.US,D,20210923,000000,48.75,51,48,50.2,478835.85,0
+CNVS.US,D,20210924,000000,49.4,53,48.5,52.6,564185.75,0
+CNVS.US,D,20210927,000000,52.6,56.2,51.4,52.4,734398.9,0
+CNVS.US,D,20210928,000000,52.1,53,50,51.6,292649.5,0
+CNVS.US,D,20210929,000000,53.35,53.876,47.6,48.6,453793.95,0
+CNVS.US,D,20210930,000000,49,50.8,47,50.2,313918.85,0
+CNVS.US,D,20211001,000000,50.6,52.6,48.9,52,267804.25,0
+CNVS.US,D,20211004,000000,51.672,53.2,50.4,52.4,296972.75,0
+CNVS.US,D,20211005,000000,52.8,53.8,50.6,51.8,169347.2,0
+CNVS.US,D,20211006,000000,50.2,51,47.4,47.8,411926.35,0
+CNVS.US,D,20211007,000000,48,50.6,48,50,186536.5,0
+CNVS.US,D,20211008,000000,50,51.202,48.3,48.8,281640,0
+CNVS.US,D,20211011,000000,48.8,50,47.4,47.6,236874.1,0
+CNVS.US,D,20211012,000000,48.2,49.9,45.8,47.4,367442.15,0
+CNVS.US,D,20211013,000000,46,47.75,43.2,43.6,726343.85,0
+CNVS.US,D,20211014,000000,43.8,45.8,43.6,45.4,350914.75,0
+CNVS.US,D,20211015,000000,46,48.8,45.8,47.8,267961.2,0
+CNVS.US,D,20211018,000000,47.2,51.4,46.8,48.8,327279.15,0
+CNVS.US,D,20211019,000000,50.4,52.8,49.6,52.6,273247.15,0
+CNVS.US,D,20211020,000000,54.156,59,53.6,56.8,578679.1,0
+CNVS.US,D,20211021,000000,57.074,58.4,54.3,55,304517.75,0
+CNVS.US,D,20211022,000000,54,54.02,50.6,51.2,346331.15,0
+CNVS.US,D,20211025,000000,50.6,53.3,49.6,51.2,538151.1,0
+CNVS.US,D,20211026,000000,51.6,52.2,49.5,50.8,337771.2,0
+CNVS.US,D,20211027,000000,51.4,51.9,47.8,48,284346.45,0
+CNVS.US,D,20211028,000000,48.2,49.284,47.22,48.6,233415.8,0
+CNVS.US,D,20211029,000000,48,49.186,46.2,47.2,197803,0
+CNVS.US,D,20211101,000000,47.8,49,45.2,46.4,339237.45,0
+CNVS.US,D,20211102,000000,46.6,48.4,45.2,48.4,266052.55,0
+CNVS.US,D,20211103,000000,48.4,50.598,47.5,49.2,216104,0
+CNVS.US,D,20211104,000000,49.2,49.8,47.6,48,122897.25,0
+CNVS.US,D,20211105,000000,48.4,48.8,47.2,48,254457.8,0
+CNVS.US,D,20211108,000000,48,48.7,46,46,267345.85,0
+CNVS.US,D,20211109,000000,46.4,47,44.2,46,350218.95,0
+CNVS.US,D,20211110,000000,45.2,45.6,42,42.2,350076.8,0
+CNVS.US,D,20211111,000000,42.8,44.8,42,44.2,153083.4,0
+CNVS.US,D,20211112,000000,44.6,45,42.7,43.4,144309,0
+CNVS.US,D,20211115,000000,43.4,45.4,43.2,44.6,296091.4,0
+CNVS.US,D,20211116,000000,38.8,41.2,31,31.2,1515509.55,0
+CNVS.US,D,20211117,000000,31.24,35.4,31.2,34.4,563308.45,0
+CNVS.US,D,20211118,000000,33.6,34,31.6,32.2,364933,0
+CNVS.US,D,20211119,000000,31.6,33.4,31.1,33,267833,0
+CNVS.US,D,20211122,000000,32.7,34.2,31.6,34,194455.65,0
+CNVS.US,D,20211123,000000,34,34.1,31,31.2,185813.95,0
+CNVS.US,D,20211124,000000,31.026,33,31,32.4,103436.05,0
+CNVS.US,D,20211126,000000,30.8,31.6,30.02,31.6,110328.95,0
+CNVS.US,D,20211129,000000,31.4,31.642,29.2,30.2,181308.3,0
+CNVS.US,D,20211130,000000,29.4,30.6,28.2,29.4,164234.2,0
+CNVS.US,D,20211201,000000,29.8,31,27.4,27.8,204393.75,0
+CNVS.US,D,20211202,000000,27.208,28.598,26.602,28,198019.6,0
+CNVS.US,D,20211203,000000,28,28,25.8,26.4,157633.35,0
+CNVS.US,D,20211206,000000,26,27.8,25.2,26.4,148115.5,0
+CNVS.US,D,20211207,000000,27.374,28.6,27,28,99685.8,0
+CNVS.US,D,20211208,000000,28.4,30.54,28.036,28.6,192478.55,0
+CNVS.US,D,20211209,000000,28.2,28.798,27,27,92617.55,0
+CNVS.US,D,20211210,000000,27.8,28,26,26.6,116099.6,0
+CNVS.US,D,20211213,000000,26.2,26.4,24.802,25.8,159767.45,0
+CNVS.US,D,20211214,000000,25.374,26.4,24.6,25.4,125799.55,0
+CNVS.US,D,20211215,000000,25.604,26,24,26,172583.55,0
+CNVS.US,D,20211216,000000,26,26.5,24.8,25.4,174439.15,0
+CNVS.US,D,20211217,000000,25,26.8,24.4,26.4,125418.95,0
+CNVS.US,D,20211220,000000,25.62,26.2,24.2,24.6,249647.15,0
+CNVS.US,D,20211221,000000,24.8,25.4,24,24.6,274229.7,0
+CNVS.US,D,20211222,000000,24.2,26,24.2,25.4,207474.35,0
+CNVS.US,D,20211223,000000,25.4,25.798,25.2,25.4,54882.45,0
+CNVS.US,D,20211227,000000,26,26,24,24.2,183875.25,0
+CNVS.US,D,20211228,000000,24.2,25,23.8,23.8,214570.3,0
+CNVS.US,D,20211229,000000,23.8,24.2,23,23.2,131601.45,0
+CNVS.US,D,20211230,000000,23.4,24.8,23.2,23.8,159151.7,0
+CNVS.US,D,20211231,000000,23.6,24.5,23,23.2,119084.65,0
+CNVS.US,D,20220103,000000,23.4,25.4,23.398,25,150429.85,0
+CNVS.US,D,20220104,000000,25.2,26.6,24.2,24.8,159170.35,0
+CNVS.US,D,20220105,000000,25.4,25.6,22.8,23.2,219249.25,0
+CNVS.US,D,20220106,000000,23.2,23.4,21.77,22.8,155086.05,0
+CNVS.US,D,20220107,000000,22.8,23.482,22.2,22.4,88714.4,0
+CNVS.US,D,20220110,000000,22,22.2,21,21.6,110620.7,0
+CNVS.US,D,20220111,000000,22.2,23.8,21.6,23.2,180644.45,0
+CNVS.US,D,20220112,000000,23.4,23.6,22.4,23,120223.65,0
+CNVS.US,D,20220113,000000,23.2,23.4,22,22,86835.3,0
+CNVS.US,D,20220114,000000,21.6,22.2,21,21.4,130064.15,0
+CNVS.US,D,20220118,000000,21.6,21.6,20.6,21,120625,0
+CNVS.US,D,20220119,000000,21,21.06,18.21,18.606,294982.45,0
+CNVS.US,D,20220120,000000,19.002,19.61,17.302,17.576,187030,0
+CNVS.US,D,20220121,000000,17,17.866,16.4,17.6,184025.4,0
+CNVS.US,D,20220124,000000,16.6,17.214,15.202,17.2,204374.5,0
+CNVS.US,D,20220125,000000,17.2,17.2,16.4,16.972,65258.7,0
+CNVS.US,D,20220126,000000,17.6,18,16.442,16.706,91452.85,0
+CNVS.US,D,20220127,000000,16.798,16.998,15.014,15.186,139064.75,0
+CNVS.US,D,20220128,000000,15.2,15.45,14.602,15.292,96241.05,0
+CNVS.US,D,20220131,000000,15.96,17.2,15.646,16.988,108976.55,0
+CNVS.US,D,20220201,000000,17,17.8,16.98,17.526,87226.15,0
+CNVS.US,D,20220202,000000,17.8,17.98,16.2,16.668,114452.05,0
+CNVS.US,D,20220203,000000,15.6,16.61,15.44,15.684,76549.1,0
+CNVS.US,D,20220204,000000,15.608,16.8,15.608,16.6,74197.1,0
+CNVS.US,D,20220207,000000,16.6,17,15.3,15.412,205262.8,0
+CNVS.US,D,20220208,000000,15.516,15.898,15,15.61,127058.75,0
+CNVS.US,D,20220209,000000,15.8,16.398,15.8,15.938,90854.95,0
+CNVS.US,D,20220210,000000,15.2,17.112,15.2,16.658,110835.15,0
+CNVS.US,D,20220211,000000,16.8,17.2,15.9,16.378,118909,0
+CNVS.US,D,20220214,000000,16.6,16.8,15.8,15.8,189512.7,0
+CNVS.US,D,20220215,000000,17.946,24.4,17.896,22.4,1687512,0
+CNVS.US,D,20220216,000000,21.6,22,18.602,20.2,573667.85,0
+CNVS.US,D,20220217,000000,19.422,19.77,17.502,17.602,323572.85,0
+CNVS.US,D,20220218,000000,17.604,18.4321,16.904,17.002,208005.65,0
+CNVS.US,D,20220222,000000,16.414,16.684,15.622,15.8,164165.5,0
+CNVS.US,D,20220223,000000,16.2,16.3618,14.4,14.718,218168.15,0
+CNVS.US,D,20220224,000000,13.4,16.076,12.84,16.07,203718,0
+CNVS.US,D,20220225,000000,16,16.2,15.4,15.57,95260.45,0
+CNVS.US,D,20220228,000000,15.52,16.4,15.22,15.804,111643.4,0
+CNVS.US,D,20220301,000000,16,16,14.622,14.932,102391.85,0
+CNVS.US,D,20220302,000000,15.114,15.598,14.8,15.272,59524.65,0
+CNVS.US,D,20220303,000000,15.422,15.578,14.158,14.266,91859.8,0
+CNVS.US,D,20220304,000000,14.074,14.4,13.614,13.776,123301.9,0
+CNVS.US,D,20220307,000000,13.604,14.008,13.2,13.296,112037.2,0
+CNVS.US,D,20220308,000000,13.5,14.696,13.4,13.82,140575.5,0
+CNVS.US,D,20220309,000000,14.44,14.758,14.04,14.404,60416.5,0
+CNVS.US,D,20220310,000000,14.5,14.5,13.8,14.244,46190.1,0
+CNVS.US,D,20220311,000000,14.4,14.402,13.2,13.452,83848.95,0
+CNVS.US,D,20220314,000000,13.5,14.198,12.812,12.812,118864.25,0
+CNVS.US,D,20220315,000000,13,13.4,12.8,12.928,57685.4,0
+CNVS.US,D,20220316,000000,13.872,14,13.34,13.76,57803.35,0
+CNVS.US,D,20220317,000000,14,14.582,13.7,14.198,130717.5,0
+CNVS.US,D,20220318,000000,14.58,16.592,14.2,14.84,256182.85,0
+CNVS.US,D,20220321,000000,14.804,15.238,13.804,13.96,228694.65,0
+CNVS.US,D,20220322,000000,14.2,14.586,13.974,14.198,106299,0
+CNVS.US,D,20220323,000000,14.3,14.4,13.462,13.662,141370.05,0
+CNVS.US,D,20220324,000000,14,15.2,13.7,14.1,104534.7,0
+CNVS.US,D,20220325,000000,14,14.098,13.596,13.854,110241.2,0
+CNVS.US,D,20220328,000000,13.94,14.19,13.6,13.864,77464.4,0
+CNVS.US,D,20220329,000000,14.2,15.11,14.182,14.774,137859.7,0
+CNVS.US,D,20220330,000000,14.76,17.376,14.6,16.46,299505.7,0
+CNVS.US,D,20220331,000000,16.306,16.996,15.61,16.272,164218.6,0
+CNVS.US,D,20220401,000000,17,17,15.4,15.76,135034.9,0
+CNVS.US,D,20220404,000000,15.784,17.268,15.6,17.198,147241.5,0
+CNVS.US,D,20220405,000000,17.198,17.2,15.6,16.4,98465.95,0
+CNVS.US,D,20220406,000000,16,16.304,15.6,16.024,77184.6,0
+CNVS.US,D,20220407,000000,16,16.178,15.4,16.056,77887.9,0
+CNVS.US,D,20220408,000000,15.686,16.64,15.604,16.316,73283.9,0
+CNVS.US,D,20220411,000000,15.998,16.2,15.62,15.754,49106.3,0
+CNVS.US,D,20220412,000000,15.8,16.14,15.402,15.556,95082.95,0
+CNVS.US,D,20220413,000000,15.42,15.9,15.4,15.49,50885.1,0
+CNVS.US,D,20220414,000000,15.506,15.702,14.456,14.72,72408.5,0
+CNVS.US,D,20220418,000000,14.388,14.6,14.1,14.444,41799.8,0
+CNVS.US,D,20220419,000000,14.456,15.152,14.4,14.976,36471.35,0
+CNVS.US,D,20220420,000000,14.616,15.4,14.616,15.19,39104.65,0
+CNVS.US,D,20220421,000000,15.248,15.58,14.38,14.498,69117.3,0
+CNVS.US,D,20220422,000000,14.498,15,14,14.514,39930.1,0
+CNVS.US,D,20220425,000000,14,14.538,13.64,14.066,42586.5,0
+CNVS.US,D,20220426,000000,14.008,14.4,13.444,13.622,78110.6,0
+CNVS.US,D,20220427,000000,13.622,14.002,13.6,13.738,36807.3,0
+CNVS.US,D,20220428,000000,13.8,14.39,13.5,14.12,38398.6,0
+CNVS.US,D,20220429,000000,14.14,14.55,13.602,13.922,34154.15,0
+CNVS.US,D,20220502,000000,14,14.8,13.602,14.482,146465.15,0
+CNVS.US,D,20220503,000000,13.9,15.178,13.8,15.148,48519.7,0
+CNVS.US,D,20220504,000000,14.8,15.354,14.42,15.2,36401.35,0
+CNVS.US,D,20220505,000000,14.8,14.8,14.5,14.64,37545.7,0
+CNVS.US,D,20220506,000000,14.4,14.56,13.6,13.692,89340.5,0
+CNVS.US,D,20220509,000000,13.764,13.8,12.2,12.3,91133.95,0
+CNVS.US,D,20220510,000000,12.8,13.24,12.1,12.454,45204.75,0
+CNVS.US,D,20220511,000000,12.312,12.674,11.4,11.42,92498.8,0
+CNVS.US,D,20220512,000000,11.372,12.124,10.8,11.864,65870.65,0
+CNVS.US,D,20220513,000000,12.58,13.368,12.3,13.1,58764.1,0
+CNVS.US,D,20220516,000000,13.4,13.6,13.02,13.2,31251.35,0
+CNVS.US,D,20220517,000000,13.32,13.8,13.202,13.724,20583.3,0
+CNVS.US,D,20220518,000000,13.6,13.8,12.48,12.48,37505.6,0
+CNVS.US,D,20220519,000000,12.574,13.9,12.482,13.166,62500.85,0
+CNVS.US,D,20220520,000000,13,13.158,12.193,12.37,50177.95,0
+CNVS.US,D,20220523,000000,12.852,13.198,12.48,13.054,30737.35,0
+CNVS.US,D,20220524,000000,12.89,13,12.4,12.4,20446.3,0
+CNVS.US,D,20220525,000000,12.828,13,12.22,12.53,35335.1,0
+CNVS.US,D,20220526,000000,12.76,13.134,12.606,12.804,32744.65,0
+CNVS.US,D,20220527,000000,13,13.9,13,13.402,40735.15,0
+CNVS.US,D,20220531,000000,13.5,14.38,13.5,14.022,22408.1,0
+CNVS.US,D,20220601,000000,14.2,14.2,12.82,12.9,39971.25,0
+CNVS.US,D,20220602,000000,12.96,13.4,12.802,13.228,17195.25,0
+CNVS.US,D,20220603,000000,13.4,13.592,13.072,13.498,23439.9,0
+CNVS.US,D,20220606,000000,13.4,13.598,13.01,13.3,26283.95,0
+CNVS.US,D,20220607,000000,13.2,13.4,12.8,12.9,43773.5,0
+CNVS.US,D,20220608,000000,13.16,13.8,13,13.8,26744,0
+CNVS.US,D,20220609,000000,13.4,13.8,13,13.4,19321.7,0
+CNVS.US,D,20220610,000000,13.4,13.4,12.68,13.148,41280.5,0
+CNVS.US,D,20220613,000000,12.79,12.798,11.4,11.628,110652.3,0
+CNVS.US,D,20220614,000000,11.8,11.998,11.2,11.232,57622.85,0
+CNVS.US,D,20220615,000000,11.232,11.8,11.2,11.6,25213.8,0
+CNVS.US,D,20220616,000000,11.404,11.498,10.416,10.748,91125.4,0
+CNVS.US,D,20220617,000000,11,11,10.2,10.2,102595.95,0
+CNVS.US,D,20220621,000000,10.4,11.214,10.4,11.2,75380.3,0
+CNVS.US,D,20220622,000000,11.2,11.4,10.89,11.17,42509.7,0
+CNVS.US,D,20220623,000000,11.422,12.2,11.2,11.8,38888.75,0
+CNVS.US,D,20220624,000000,12.2,13.398,12.024,12.906,85679.5,0
+CNVS.US,D,20220627,000000,13.57,14.58,13.3,13.92,156658.4,0
+CNVS.US,D,20220628,000000,15.76,15.76,11.6,12.474,300092.05,0
+CNVS.US,D,20220629,000000,11.988,12.602,10.378,10.678,294973.55,0
+CNVS.US,D,20220630,000000,10.6,10.66,9.4,9.84,252365.8,0
+CNVS.US,D,20220701,000000,10,10.478,9.6,10.2,131622.35,0
+CNVS.US,D,20220705,000000,10.3,10.38,9.72,10.2,60991.2,0
+CNVS.US,D,20220706,000000,10.152,10.4,9.8,9.866,42984.5,0
+CNVS.US,D,20220707,000000,9.8,10.58,9.8,10.354,85042.6,0
+CNVS.US,D,20220708,000000,10.4,10.5,10,10.4,34285.2,0
+CNVS.US,D,20220711,000000,10.4,10.5,9.8,9.914,41224.05,0
+CNVS.US,D,20220712,000000,9.9,10.68,9.9,10.526,52752.1,0
+CNVS.US,D,20220713,000000,10.2,11.27,10.05,10.974,72565.2,0
+CNVS.US,D,20220714,000000,10.8,11.06,10.4,10.85,35335.1,0
+CNVS.US,D,20220715,000000,11.216,11.35,10.612,11.004,37954.85,0
+CNVS.US,D,20220718,000000,11,12.5,11,11.618,115636.75,0
+CNVS.US,D,20220719,000000,12,12.4,11.2,11.8,88112.9,0
+CNVS.US,D,20220720,000000,11.9,12.3,11.798,12.2,47158.35,0
+CNVS.US,D,20220721,000000,12.2,12.7,11.898,12.584,38757.1,0
+CNVS.US,D,20220722,000000,12.578,12.758,11.4,11.566,58141.85,0
+CNVS.US,D,20220725,000000,11.8,12.384,11.44,11.502,26043.95,0
+CNVS.US,D,20220726,000000,11.658,11.8,10.698,10.878,30431.95,0
+CNVS.US,D,20220727,000000,11,11.38,10.9,11.358,27735.15,0
+CNVS.US,D,20220728,000000,11.096,11.582,11,11.428,20055.75,0
+CNVS.US,D,20220729,000000,11.6,11.6,11.124,11.248,27527.5,0
+CNVS.US,D,20220801,000000,11.14,11.6,11.022,11.598,20263.95,0
+CNVS.US,D,20220802,000000,11.02,11.996,11.02,11.908,44928.15,0
+CNVS.US,D,20220803,000000,11.79,12.4,11.772,12.02,62331.45,0
+CNVS.US,D,20220804,000000,12.3,12.3,11.8,12.08,23527.25,0
+CNVS.US,D,20220805,000000,12,12.798,11.8,12.554,35891.65,0
+CNVS.US,D,20220808,000000,12.494,13,12.4022,12.498,29476.1,0
+CNVS.US,D,20220809,000000,12.6,12.76,12.202,12.26,23843.1,0
+CNVS.US,D,20220810,000000,12.52,12.96,12.34,12.8,28096.5,0
+CNVS.US,D,20220811,000000,13.2,13.9,12.87,13.4,74779.55,0
+CNVS.US,D,20220812,000000,13.884,15.6,13.6,15.376,93688,0
+CNVS.US,D,20220815,000000,15.35,15.4,13.24,15.26,129903.85,0
+CNVS.US,D,20220816,000000,13.442,13.8,12.6,12.642,185396.9,0
+CNVS.US,D,20220817,000000,12.604,13.38,12.2,12.656,60518.9,0
+CNVS.US,D,20220818,000000,12.506,13.15,12.256,12.656,37366.3,0
+CNVS.US,D,20220819,000000,12.54,12.656,11.824,11.858,63884.15,0
+CNVS.US,D,20220822,000000,11.8,12.2,11.26,11.524,61142.8,0
+CNVS.US,D,20220823,000000,11.414,12,11.4,11.674,21764.95,0
+CNVS.US,D,20220824,000000,11.512,11.8,11.41,11.672,27869.8,0
+CNVS.US,D,20220825,000000,11.8,12.26,11.606,11.876,31775.3,0
+CNVS.US,D,20220826,000000,11.8,11.996,11.4,11.616,37909.95,0
+CNVS.US,D,20220829,000000,11.414,11.794,11.302,11.34,19726.95,0
+CNVS.US,D,20220830,000000,11.6,11.6,10.8,10.946,42124.85,0
+CNVS.US,D,20220831,000000,10.8,11.3,10.64,10.802,44908.95,0
+CNVS.US,D,20220901,000000,10.79,10.97,10.042,10.42,48922.55,0
+CNVS.US,D,20220902,000000,10.46,10.7,10.2,10.542,21487.75,0
+CNVS.US,D,20220906,000000,11.2,11.3,10.028,10.324,33980.05,0
+CNVS.US,D,20220907,000000,10,10.398,9.802,10.084,71610.35,0
+CNVS.US,D,20220908,000000,10,11,10,10.636,57200.05,0
+CNVS.US,D,20220909,000000,10.78,10.936,10.4,10.816,28186.55,0
+CNVS.US,D,20220912,000000,10.8,11.588,10.6,11.226,35741.85,0
+CNVS.US,D,20220913,000000,10.8,11.198,10.6,10.812,30080.95,0
+CNVS.US,D,20220914,000000,10.8,11.176,10.654,10.76,24127.2,0
+CNVS.US,D,20220915,000000,11.2,11.2,10.022,10.14,59199.65,0
+CNVS.US,D,20220916,000000,10.2,10.364,10,10,51221.05,0
+CNVS.US,D,20220919,000000,10.18,10.498,9.804,9.9,39289.25,0
+CNVS.US,D,20220920,000000,10.116,10.254,9,9.03,107283.45,0
+CNVS.US,D,20220921,000000,9.4,10.066,9.032,9.758,58120.4,0
+CNVS.US,D,20220922,000000,9.996,10,9.4,9.562,32210.3,0
+CNVS.US,D,20220923,000000,9.562,9.956,9.208,9.472,43345.9,0
+CNVS.US,D,20220926,000000,9.67,9.898,9.04,9.122,29383.95,0
+CNVS.US,D,20220927,000000,9.2,9.6,8.76,8.798,48219.25,0
+CNVS.US,D,20220928,000000,9.2,9.2,8.704,8.97,26175.1,0
+CNVS.US,D,20220929,000000,9,9.176,8.01,8.342,55065.6,0
+CNVS.US,D,20220930,000000,8.148,8.598,7.84,7.896,80034.85,0
+CNVS.US,D,20221003,000000,8,8.4,8,8.4,22097.75,0
+CNVS.US,D,20221004,000000,8.614,8.8,8.216,8.6,22886.95,0
+CNVS.US,D,20221005,000000,8.596,8.8,8.242,8.5,16953.3,0
+CNVS.US,D,20221006,000000,8.48,9.166,8.45,9.098,25138.1,0
+CNVS.US,D,20221007,000000,8.924,9,8.04,8.602,27941.2,0
+CNVS.US,D,20221010,000000,8.634,8.64,8.07,8.26,16860.7,0
+CNVS.US,D,20221011,000000,8.31,8.528,7.82,8.2,33468,0
+CNVS.US,D,20221012,000000,8.048,8.6,8,8.394,11344.95,0
+CNVS.US,D,20221013,000000,8.3,9.2,8,8.976,37439.3,0
+CNVS.US,D,20221014,000000,8.976,10.38,8.802,10.092,124609.7,0
+CNVS.US,D,20221017,000000,10.092,10.8,9.6,9.602,36108.35,0
+CNVS.US,D,20221018,000000,9.8,10,9.4,9.616,29636.9,0
+CNVS.US,D,20221019,000000,9.8,9.8,8.84,8.84,17339.65,0
+CNVS.US,D,20221020,000000,9.184,9.61,8.824,8.904,27598.2,0
+CNVS.US,D,20221021,000000,8.9,9.36,8.866,8.97,18290.2,0
+CNVS.US,D,20221024,000000,9.32,9.8,9,9.396,34044.95,0
+CNVS.US,D,20221025,000000,9.474,10.2,9.4,10.056,36703,0
+CNVS.US,D,20221026,000000,10.2,11.322,10,10.502,68693.55,0
+CNVS.US,D,20221027,000000,10.842,11.2,10.4,10.798,43134.05,0
+CNVS.US,D,20221028,000000,10.82,11,10.4,10.64,25321.25,0
+CNVS.US,D,20221031,000000,10.6,10.96,10.4,10.584,19316.6,0
+CNVS.US,D,20221101,000000,10.704,11,10.502,10.692,19804.2,0
+CNVS.US,D,20221102,000000,10.7,11.198,10.4,10.874,39310.05,0
+CNVS.US,D,20221103,000000,10.44,11.096,10.44,10.6,26618.65,0
+CNVS.US,D,20221104,000000,10.962,11.4,10.8,11.158,33500.8,0
+CNVS.US,D,20221107,000000,10.7,11.62,10.7,11.484,29916.8,0
+CNVS.US,D,20221108,000000,11.4,12.2,11.4,12.104,30578.8,0
+CNVS.US,D,20221109,000000,12.8,12.998,11.462,11.784,80254.45,0
+CNVS.US,D,20221110,000000,12.2,12.6508,11,11.6,45462.65,0
+CNVS.US,D,20221111,000000,11.78,12.2,11.602,12.14,24973.6,0
+CNVS.US,D,20221114,000000,11.6,12.4,11.6,11.952,28967.7,0
+CNVS.US,D,20221115,000000,11.298,11.6,10.432,10.8,83970.25,0
+CNVS.US,D,20221116,000000,10.802,10.994,10.2,10.2,40038.65,0
+CNVS.US,D,20221117,000000,10.2,10.396,9,9.534,72394.05,0
+CNVS.US,D,20221118,000000,10,10,9.048,9.288,24679.15,0
+CNVS.US,D,20221121,000000,9.1,9.376,9,9.162,25276.8,0
+CNVS.US,D,20221122,000000,9.162,9.424,8.91,9.15,23161.4,0
+CNVS.US,D,20221123,000000,9.398,9.4,8.9,9.08,18148.05,0
+CNVS.US,D,20221125,000000,9.2,9.4,9.1,9.38,9391.8,0
+CNVS.US,D,20221128,000000,9.03,9.34,8.95,9.296,21819.9,0
+CNVS.US,D,20221129,000000,8.906,9.328,8.812,9.05,15116.95,0
+CNVS.US,D,20221130,000000,8.892,9.658,8.612,9.504,28875.55,0
+CNVS.US,D,20221201,000000,9.4,9.958,9.2,9.6,27364.45,0
+CNVS.US,D,20221202,000000,9.59,9.85202,9.054,9.596,18639.45,0
+CNVS.US,D,20221205,000000,9.4,10.4,9.4,9.846,36851,0
+CNVS.US,D,20221206,000000,10,10.2,9.002,9.106,53277.9,0
+CNVS.US,D,20221207,000000,9,9.998,9,9.422,20907.9,0
+CNVS.US,D,20221208,000000,9.784,9.784,9,9.382,17075.25,0
+CNVS.US,D,20221209,000000,9.4,9.6,9.256,9.58,9364.85,0
+CNVS.US,D,20221212,000000,9.494,9.516,9.202,9.38,11585.35,0
+CNVS.US,D,20221213,000000,9.47,10.2,9.464,9.634,13592.9,0
+CNVS.US,D,20221214,000000,9.8,9.998,9.48,9.5,9696.65,0
+CNVS.US,D,20221215,000000,9.4,9.898,9,9.102,15989.1,0
+CNVS.US,D,20221216,000000,9.2,9.3,8.8,8.996,15910,0
+CNVS.US,D,20221219,000000,8.8,8.974,8.594,8.594,20975.8,0
+CNVS.US,D,20221220,000000,8.6,9.032,8.3,8.42,30960.2,0
+CNVS.US,D,20221221,000000,8.246,8.8,8.2,8.4,13224.8,0
+CNVS.US,D,20221222,000000,8.362,8.4,8,8.208,32831.85,0
+CNVS.US,D,20221223,000000,8.04,9,8.01,8.3,21117.6,0
+CNVS.US,D,20221227,000000,8.4,8.4,7.604,7.91,46080.5,0
+CNVS.US,D,20221228,000000,7.7,7.908,7.4,7.58,29555.8,0
+CNVS.US,D,20221229,000000,7.402,8.02,7.402,7.66,40520.8,0
+CNVS.US,D,20221230,000000,7.8,7.8,7.5,7.754,32702.85,0
+CNVS.US,D,20230103,000000,7.906,8.4,7.8,7.998,24676.55,0
+CNVS.US,D,20230104,000000,7.848,8.8,7.848,8.74,27493.25,0
+CNVS.US,D,20230105,000000,8.8,8.998,8.582,8.598,9055.6,0
+CNVS.US,D,20230106,000000,8.436,9.48,8.436,9.358,30845.85,0
+CNVS.US,D,20230109,000000,9.588,9.59,9.4,9.52,12081.55,0
+CNVS.US,D,20230110,000000,9.484,10.36,9.462,10.282,32480.45,0
+CNVS.US,D,20230111,000000,10.404,10.404,9.192,9.6,34929.05,0
+CNVS.US,D,20230112,000000,9.7,10.198,9.6,9.894,17715.45,0
+CNVS.US,D,20230113,000000,10,10,9.39,9.602,25718.05,0
+CNVS.US,D,20230117,000000,9.602,10.2,9.5,10.004,19252.4,0
+CNVS.US,D,20230118,000000,10.154,10.154,9.5,9.958,19973.75,0
+CNVS.US,D,20230119,000000,9.798,10.448,9.6,10.06,14113.25,0
+CNVS.US,D,20230120,000000,10.414,11.366,10.102,10.68,49496.2,0
+CNVS.US,D,20230123,000000,11.062,11.8,10.6,11.344,56688.7,0
+CNVS.US,D,20230124,000000,11.4,11.46,11,11.4,15045.6,0
+CNVS.US,D,20230125,000000,11.06,11.596,11.06,11.356,12244.4,0
+CNVS.US,D,20230126,000000,11.4,11.4,11.002,11.396,21103.3,0
+CNVS.US,D,20230127,000000,11.4,11.4,11,11.112,17476.95,0
+CNVS.US,D,20230130,000000,11.02,11.396,11.02,11.376,13299.3,0
+CNVS.US,D,20230131,000000,11.368,12.174,11.368,11.598,45305.35,0
+CNVS.US,D,20230201,000000,11.4,11.994,11.4,11.718,18451.7,0
+CNVS.US,D,20230202,000000,11.8,12.5,11.72,12.26,52252.6,0
+CNVS.US,D,20230203,000000,12.4,12.4,11.56,11.612,33933.5,0
+CNVS.US,D,20230206,000000,12.376,12.376,11.2,11.234,23567.6,0
+CNVS.US,D,20230207,000000,11.4,11.42,11.142,11.37,9945.9,0
+CNVS.US,D,20230208,000000,11.5,11.796,11.11,11.778,15036.3,0
+CNVS.US,D,20230209,000000,11.778,11.952,11.2,11.938,24195.5,0
+CNVS.US,D,20230210,000000,11.7,12,11.52,12,22937.8,0
+CNVS.US,D,20230213,000000,12,12,11.7,11.902,34373.05,0
+CNVS.US,D,20230214,000000,11.6,11.98,9.8,11,117529.5,0
+CNVS.US,D,20230215,000000,11.2,11.6,9.8,10.962,118352.3,0
+CNVS.US,D,20230216,000000,10.568,10.8,10.18,10.18,51197.05,0
+CNVS.US,D,20230217,000000,10,10.24,9.11,9.298,70502,0
+CNVS.US,D,20230221,000000,9.6,9.96,9.4,9.418,35061.7,0
+CNVS.US,D,20230222,000000,9.6,10.6,9.4,9.8,46557.2,0
+CNVS.US,D,20230223,000000,9.8,9.992,8.858,9.2,34950.3,0
+CNVS.US,D,20230224,000000,9.2,9.2,8.416,8.56,54987.8,0
+CNVS.US,D,20230227,000000,8.88,9,8.1,8.68,71851.5,0
+CNVS.US,D,20230228,000000,8.214,9.84,8.1022,9.84,36154.35,0
+CNVS.US,D,20230301,000000,9.24,11.044,8.82,10,123631.55,0
+CNVS.US,D,20230302,000000,10.328,10.956,8.8,10.502,83668.8,0
+CNVS.US,D,20230303,000000,10.762,10.896,9.9,10.872,38971.4,0
+CNVS.US,D,20230306,000000,10.654,11.6,10.6,11.4,75476.3,0
+CNVS.US,D,20230307,000000,12,12,11,11.912,46435,0
+CNVS.US,D,20230308,000000,12,12,11,11.188,26431.25,0
+CNVS.US,D,20230309,000000,11.1,11.4,10,10.434,31277.75,0
+CNVS.US,D,20230310,000000,10.2,11.4,10.052,10.778,25342.85,0
+CNVS.US,D,20230313,000000,10.53,10.53,9.08196,9.7,70212.55,0
+CNVS.US,D,20230314,000000,9.63,10.304,9.26,9.376,31048,0
+CNVS.US,D,20230315,000000,9.472,9.944,8.6,8.7,38609.2,0
+CNVS.US,D,20230316,000000,8.914,9.816,8.64,9.344,23628,0
+CNVS.US,D,20230317,000000,9.6,9.796,9,9.26,13757.95,0
+CNVS.US,D,20230320,000000,8.87,9.8,8.85,9,26014.6,0
+CNVS.US,D,20230321,000000,9.036,9.7,8.8,8.85,31864.15,0
+CNVS.US,D,20230322,000000,8.8,9.358,8.55,8.55,18722.85,0
+CNVS.US,D,20230323,000000,8.8,9.2,8.5,8.88,17276.45,0
+CNVS.US,D,20230324,000000,8.936,9.34,8.6,8.998,12229.2,0
+CNVS.US,D,20230327,000000,9.06,9.2,8.55,9.036,21239.6,0
+CNVS.US,D,20230328,000000,8.764,9.1,8.562,8.98,28173.3,0
+CNVS.US,D,20230329,000000,8.96,8.99,8.6,8.6,15586,0
+CNVS.US,D,20230330,000000,8.664,8.98,8.4,8.4,33650.8,0
+CNVS.US,D,20230331,000000,8.46,8.6,8.264,8.4,32792.35,0
+CNVS.US,D,20230403,000000,8.342,8.652,7.98,8.214,42780.2,0
+CNVS.US,D,20230404,000000,8.2,8.456,8.104,8.16,22187.7,0
+CNVS.US,D,20230405,000000,8.188,8.39798,8.01,8.238,7596.6,0
+CNVS.US,D,20230406,000000,8.04,8.4,8.006,8.318,13357.8,0
+CNVS.US,D,20230410,000000,8.34,8.7,8.12,8.57,27843.15,0
+CNVS.US,D,20230411,000000,8.246,8.996,8.06,8.96,50778.6,0
+CNVS.US,D,20230412,000000,8.792,8.9,8.62,8.726,13490.35,0
+CNVS.US,D,20230413,000000,8.74,8.898,8.62,8.8,18244.45,0
+CNVS.US,D,20230414,000000,8.644,9.2,8.62,8.8,9681.5,0
+CNVS.US,D,20230417,000000,8.8,8.998,8.626,8.802,18938.55,0
+CNVS.US,D,20230418,000000,8.8,8.994,8.5,8.66,12683.15,0
+CNVS.US,D,20230419,000000,8.41,8.60998,8.222,8.4,14601.85,0
+CNVS.US,D,20230420,000000,8.3,8.3,8.1,8.118,19300.1,0
+CNVS.US,D,20230421,000000,8.1,8.4,7.72,8.06,80915.35,0
+CNVS.US,D,20230424,000000,8.4,8.4,7.896,8,14341.8,0
+CNVS.US,D,20230425,000000,8,8.099,7.9,7.916,8396.75,0
+CNVS.US,D,20230426,000000,7.82,8.2,7.8,8.018,39480.75,0
+CNVS.US,D,20230427,000000,8.01,8.2,7.72,7.794,28128.15,0
+CNVS.US,D,20230428,000000,7.81,8,7.7,7.828,17868.4,0
+CNVS.US,D,20230501,000000,7.8,8,7.62,7.66,23833.05,0
+CNVS.US,D,20230502,000000,7.6,7.698,7.34,7.488,46114.85,0
+CNVS.US,D,20230503,000000,7.638,7.798,7.3,7.4,43869.5,0
+CNVS.US,D,20230504,000000,8.2,8.3,7.4,7.40196,21850.6,0
+CNVS.US,D,20230505,000000,7.378,7.402,6.234,6.6,147223.7,0
+CNVS.US,D,20230508,000000,6.69,6.96,6.204,6.55,44306.95,0
+CNVS.US,D,20230509,000000,6.176,7.2,5.452,6.752,78359.7,0
+CNVS.US,D,20230510,000000,6.8,6.8,6.094,6.2,44807.65,0
+CNVS.US,D,20230511,000000,6.2,6.2,5.95,6.002,46695,0
+CNVS.US,D,20230512,000000,6.15,6.29,5.8,6.028,46650.9,0
+CNVS.US,D,20230515,000000,6.2,6.2,5.86,6,32586.45,0
+CNVS.US,D,20230516,000000,5.946,6,5.72,5.798,32555.8,0
+CNVS.US,D,20230517,000000,5.8,6.2,5.8,6.168,24851,0
+CNVS.US,D,20230518,000000,5.94,6.16,5.8,5.802,31881.75,0
+CNVS.US,D,20230519,000000,5.89,5.9,5.77,5.84,26439.1,0
+CNVS.US,D,20230522,000000,5.9,6,5.75,5.89,55616.1,0
+CNVS.US,D,20230523,000000,6,6,5.752,5.948,38645,0
+CNVS.US,D,20230524,000000,5.94,6.132,5.44,5.72,49220,0
+CNVS.US,D,20230525,000000,5.8,5.896,5.5,5.522,36925,0
+CNVS.US,D,20230526,000000,5.6,5.8,5.52,5.58,26335,0
+CNVS.US,D,20230530,000000,5.6,5.776,5.5,5.7,34892.1,0
+CNVS.US,D,20230531,000000,5.606,6.4,5.584,5.876,34845.4,0
+CNVS.US,D,20230601,000000,6.2,6.8,5.8,6.268,62226.55,0
+CNVS.US,D,20230602,000000,6.594,6.6,6,6.3,36507.4,0
+CNVS.US,D,20230605,000000,6.2,6.8,6.2,6.35,35991.35,0
+CNVS.US,D,20230606,000000,6.35,6.50198,6.02172,6.1,20873.05,0
+CNVS.US,D,20230607,000000,6,6.334,6,6.046,22752.4,0
+CNVS.US,D,20230608,000000,5.4,5.428,4.964,5.144,254497.75,0
+CNVS.US,D,20230609,000000,5.04,5.1236,4,4.04,501700,0
+CNVS.US,D,20230612,000000,4.17,4.38,3.5801,3.69,506012,0
+CNVS.US,D,20230613,000000,3.78,4.52,3.53,3.56,1043527,0
+CNVS.US,D,20230614,000000,2.71,2.74,2.2,2.45,2537268,0
+CNVS.US,D,20230615,000000,2.51,2.59,2.35,2.52,392453,0
+CNVS.US,D,20230616,000000,2.51,2.51,2.37,2.38,182666,0
+CNVS.US,D,20230620,000000,2.38,2.3982,2.1009,2.15,329949,0
+CNVS.US,D,20230621,000000,2.22,2.29,2.18,2.27,190701,0
+CNVS.US,D,20230622,000000,2.35,2.35,2.25,2.31,168053,0
+CNVS.US,D,20230623,000000,2.31,2.3281,2.1,2.1,156179,0
+CNVS.US,D,20230626,000000,2.16,2.24,2.02,2.06,173527,0
+CNVS.US,D,20230627,000000,2.13,2.17,2.03,2.14,84824,0
+CNVS.US,D,20230628,000000,2.14,2.28,2.12,2.21,194349,0
+CNVS.US,D,20230629,000000,2.27,2.34,2.2,2.3,263264,0
+CNVS.US,D,20230630,000000,2.01,2.07,1.8113,1.905,691115,0
+CNVS.US,D,20230703,000000,1.85,1.9,1.85,1.855,150666,0
+CNVS.US,D,20230705,000000,1.82,1.83,1.6648,1.7,401150,0
+CNVS.US,D,20230706,000000,1.71,1.73,1.6,1.62,188977,0
+CNVS.US,D,20230707,000000,1.62,1.68,1.6,1.62,139212,0
+CNVS.US,D,20230710,000000,1.65,1.6699,1.53,1.56,157165,0
+CNVS.US,D,20230711,000000,1.62,1.65,1.55,1.6,131925,0
+CNVS.US,D,20230712,000000,1.63,1.6499,1.53,1.55,172358,0
+CNVS.US,D,20230713,000000,1.56,1.62,1.52,1.55,162385,0
+CNVS.US,D,20230714,000000,1.6,1.61,1.51,1.58,195095,0
+CNVS.US,D,20230717,000000,1.61,1.75,1.5801,1.69,241801,0
+CNVS.US,D,20230718,000000,1.7,1.7108,1.65,1.68,75029,0
+CNVS.US,D,20230719,000000,1.7,1.7696,1.65,1.68,91888,0
+CNVS.US,D,20230720,000000,1.66,1.74,1.64,1.64,90833,0
+CNVS.US,D,20230721,000000,1.7,1.7,1.55,1.57,116702,0
+CNVS.US,D,20230724,000000,1.61,1.69,1.58,1.67,245715,0
+CNVS.US,D,20230725,000000,1.66,1.66,1.57,1.58,137541,0
+CNVS.US,D,20230726,000000,1.6,1.64,1.47,1.57,158780,0
+CNVS.US,D,20230727,000000,1.55,1.5912,1.5,1.53,87411,0
+CNVS.US,D,20230728,000000,1.52,1.59,1.5,1.59,95123,0
+CNVS.US,D,20230731,000000,1.57,1.65,1.57,1.62,38958,0
+CNVS.US,D,20230801,000000,1.6,1.71,1.56,1.66,102562,0
+CNVS.US,D,20230802,000000,1.68,1.68,1.55,1.58,117693,0
+CNVS.US,D,20230803,000000,1.59,1.63,1.55,1.56,127758,0
+CNVS.US,D,20230804,000000,1.58,1.6,1.44,1.47,144178,0
+CNVS.US,D,20230807,000000,1.47,1.52,1.36,1.38,203190,0
+CNVS.US,D,20230808,000000,1.38,1.4649,1.37,1.4,222091,0
+CNVS.US,D,20230809,000000,1.4,1.4,1.27,1.29,159557,0
+CNVS.US,D,20230810,000000,1.31,1.31,1.2,1.23,170034,0
+CNVS.US,D,20230811,000000,1.2,1.29,1.18,1.27,125517,0
+CNVS.US,D,20230814,000000,1.3,1.345,1.2127,1.33,208830,0
+CNVS.US,D,20230815,000000,1.27,1.27,1,1.05,526230,0
+CNVS.US,D,20230816,000000,1.14,1.14,0.9704,1.03,183307,0
+CNVS.US,D,20230817,000000,1.02,1.2,1.02,1.19,218051,0
+CNVS.US,D,20230818,000000,1.18,1.37,1.15,1.25,255198,0
+CNVS.US,D,20230821,000000,1.28,1.29,1.15,1.2,93151,0
+CNVS.US,D,20230822,000000,1.2,1.2071,1.0732,1.09,108055,0
+CNVS.US,D,20230823,000000,1.07,1.1301,1.05,1.09,72463,0
+CNVS.US,D,20230824,000000,1.09,1.29,1.09,1.1,290284,0
+CNVS.US,D,20230825,000000,1.15,1.165,0.99,1,127891,0
+CNVS.US,D,20230828,000000,1.13,1.13,0.9668,1.05,89368,0
+CNVS.US,D,20230829,000000,1.06,1.16,1.01,1.1103,88491,0
+CNVS.US,D,20230830,000000,1.15,1.15,1.08,1.14,49856,0
+CNVS.US,D,20230831,000000,1.11,1.19,1.11,1.14,31112,0
+CNVS.US,D,20230901,000000,1.15,1.4,1.15,1.31,297828,0
+CNVS.US,D,20230905,000000,1.31,1.44,1.3,1.41,110717,0
+CNVS.US,D,20230906,000000,1.39,1.44,1.28,1.39,126930,0
+CNVS.US,D,20230907,000000,1.36,1.44,1.27,1.3,97519,0
+CNVS.US,D,20230908,000000,1.31,1.35,1.17,1.17,80235,0
+CNVS.US,D,20230911,000000,1.2,1.3,1.1657,1.26,45717,0
+CNVS.US,D,20230912,000000,1.27,1.32,1.24,1.3,52290,0
+CNVS.US,D,20230913,000000,1.3,1.3,1.23,1.25,22182,0
+CNVS.US,D,20230914,000000,1.29,1.31,1.23,1.25,58032,0
+CNVS.US,D,20230915,000000,1.22,1.32,1.2,1.32,69875,0
+CNVS.US,D,20230918,000000,1.34,1.34,1.18,1.21,74220,0
+CNVS.US,D,20230919,000000,1.18,1.24,1.17,1.18,47651,0
+CNVS.US,D,20230920,000000,1.16,1.2,1.14,1.17,25926,0
+CNVS.US,D,20230921,000000,1.14,1.1699,1.12,1.15,30115,0
+CNVS.US,D,20230922,000000,1.14,1.2,1.11,1.11,45286,0
+CNVS.US,D,20230925,000000,1.14,1.19,1.11,1.11,34850,0
+CNVS.US,D,20230926,000000,1.1329,1.2,1.08,1.08,40618,0
+CNVS.US,D,20230927,000000,1.07,1.18,1.07,1.1,32410,0
+CNVS.US,D,20230928,000000,1.13,1.16,1.08,1.08,19060,0
+CNVS.US,D,20230929,000000,1.09,1.17,1.08,1.1699,74263,0
+CNVS.US,D,20231002,000000,1.2,1.2,1.12,1.16,60401,0
+CNVS.US,D,20231003,000000,1.12,1.17,1.12,1.12,32869,0
+CNVS.US,D,20231004,000000,1.13,1.2,1.1051,1.165,68354,0
+CNVS.US,D,20231005,000000,1.2099,1.2099,1.13,1.14,23505,0
+CNVS.US,D,20231006,000000,1.12,1.1699,1.12,1.13,16000,0
+CNVS.US,D,20231009,000000,1.13,1.25,1.1201,1.22,69632,0
+CNVS.US,D,20231010,000000,1.19,1.24,1.19,1.2,30439,0
+CNVS.US,D,20231011,000000,1.2,1.22,1.17,1.17,11502,0
+CNVS.US,D,20231012,000000,1.17,1.22,1.17,1.2,22136,0
+CNVS.US,D,20231013,000000,1.18,1.184,1.122,1.13,23153,0
+CNVS.US,D,20231016,000000,1.13,1.21,1.13,1.16,33339,0
+CNVS.US,D,20231017,000000,1.18,1.18,1.1008,1.12,58072,0
+CNVS.US,D,20231018,000000,1.1,1.17,1.1,1.13,47350,0
+CNVS.US,D,20231019,000000,1.11,1.15,1.1,1.11,28810,0
+CNVS.US,D,20231020,000000,1.11,1.1399,1.1,1.11,16011,0
+CNVS.US,D,20231023,000000,1.1,1.1,1.0701,1.09,54201,0
+CNVS.US,D,20231024,000000,1.1,1.1499,1.08,1.09,25696,0
+CNVS.US,D,20231025,000000,1.09,1.0922,1.035,1.055,28254,0
+CNVS.US,D,20231026,000000,1.04,1.08,1,1.015,52059,0
+CNVS.US,D,20231027,000000,1,1.0477,1,1.02,29136,0
+CNVS.US,D,20231030,000000,1.05,1.05,1.01,1.01,17883,0
+CNVS.US,D,20231031,000000,1.02,1.05,1.02,1.0289,41334,0
+CNVS.US,D,20231101,000000,1.03,1.03,1,1.01,26474,0
+CNVS.US,D,20231102,000000,1.01,1.15,1.01,1.13,69738,0
+CNVS.US,D,20231103,000000,1.13,1.17,1.08,1.13,72152,0
+CNVS.US,D,20231106,000000,1.18,1.2,1.12,1.15,39860,0
+CNVS.US,D,20231107,000000,1.15,1.1899,1.12,1.15,77772,0
+CNVS.US,D,20231108,000000,1.12,1.18,1.12,1.16,60648,0
+CNVS.US,D,20231109,000000,1.14,1.19,1.12,1.15,43814,0
+CNVS.US,D,20231110,000000,1.13,1.173,1.1,1.1,31795,0
+CNVS.US,D,20231113,000000,1.09,1.12,1.088,1.1,26644,0
+CNVS.US,D,20231114,000000,1.07,1.1349,1.07,1.12,64551,0
+CNVS.US,D,20231115,000000,1.14,1.19,1.0801,1.11,76644,0
+CNVS.US,D,20231116,000000,1.16,1.16,1.08,1.08,28899,0
+CNVS.US,D,20231117,000000,1.07,1.0978,1.05,1.08,38682,0
+CNVS.US,D,20231120,000000,1.06,1.1,1.06,1.0601,31614,0
+CNVS.US,D,20231121,000000,1.05,1.0837,1.02,1.02,54219,0
+CNVS.US,D,20231122,000000,1.03,1.09,1.01,1.015,59875,0
+CNVS.US,D,20231124,000000,1.01,1.09,1.01,1.09,12616,0
+CNVS.US,D,20231127,000000,1.05,1.09,1.0299,1.05,47783,0
+CNVS.US,D,20231128,000000,1.0864,1.1,1.03,1.1,65017,0
+CNVS.US,D,20231129,000000,1.11,1.12,1.07,1.09,51128,0
+CNVS.US,D,20231130,000000,1.06,1.2662,1.06,1.19,245478,0
+CNVS.US,D,20231201,000000,1.17,1.2,1.08,1.18,124642,0
+CNVS.US,D,20231204,000000,1.15,1.24,1.1012,1.21,96351,0
+CNVS.US,D,20231205,000000,1.18,1.23,1.1618,1.18,31751,0
+CNVS.US,D,20231206,000000,1.19,1.23,1.17,1.22,43701,0
+CNVS.US,D,20231207,000000,1.17,1.22,1.17,1.17,27732,0
+CNVS.US,D,20231208,000000,1.17,1.27,1.17,1.26,64427,0
+CNVS.US,D,20231211,000000,1.24,1.27,1.17,1.17,57722,0
+CNVS.US,D,20231212,000000,1.21,1.21,1.07,1.09,67478,0
+CNVS.US,D,20231213,000000,1.1,1.13,1.1,1.12,17738,0
+CNVS.US,D,20231214,000000,1.2,1.2166,1.11,1.11,58570,0
+CNVS.US,D,20231215,000000,1.18,1.18,1.1,1.1,65808,0
+CNVS.US,D,20231218,000000,1.12,1.15,1.07,1.08,51209,0
+CNVS.US,D,20231219,000000,1.1,1.1006,1.08,1.09,33338,0
+CNVS.US,D,20231220,000000,1.09,1.13,1.05,1.06,64131,0
+CNVS.US,D,20231221,000000,1.07,1.13,1.04,1.12,104764,0
+CNVS.US,D,20231222,000000,1.1,1.1355,1.06,1.095,48533,0
+CNVS.US,D,20231226,000000,1.08,1.15,1.08,1.13,44565,0
+CNVS.US,D,20231227,000000,1.1,1.22,1.1,1.2,268508,0
+CNVS.US,D,20231228,000000,1.22,1.44,1.22,1.38,322220,0
+CNVS.US,D,20231229,000000,1.38,1.49,1.2773,1.35,146728,0
+CNVS.US,D,20240102,000000,1.31,1.3558,1.23,1.245,75841,0
+CNVS.US,D,20240103,000000,1.24,1.28,1.22,1.26,38061,0
+CNVS.US,D,20240104,000000,1.25,1.3032,1.21,1.26,39010,0
+CNVS.US,D,20240105,000000,1.24,1.33,1.24,1.28,44825,0
+CNVS.US,D,20240108,000000,1.3,1.36,1.28,1.29,19227,0
+CNVS.US,D,20240109,000000,1.28,1.29,1.25,1.26,29256,0
+CNVS.US,D,20240110,000000,1.26,1.46,1.22,1.43,149152,0
+CNVS.US,D,20240111,000000,1.45,1.4783,1.3301,1.37,34852,0
+CNVS.US,D,20240112,000000,1.4,1.5,1.4,1.44,55299,0
+CNVS.US,D,20240116,000000,1.44,1.45,1.37,1.41,33130,0
+CNVS.US,D,20240117,000000,1.39,1.41,1.38,1.41,12864,0
+CNVS.US,D,20240118,000000,1.39,1.4314,1.34,1.37,18359,0
+CNVS.US,D,20240119,000000,1.37,1.42,1.35,1.4,21811,0
+CNVS.US,D,20240122,000000,1.38,1.49,1.38,1.43,40104,0
+CNVS.US,D,20240123,000000,1.42,1.74,1.42,1.62,233738,0
+CNVS.US,D,20240124,000000,1.65,1.98,1.602,1.86,359325,0
+CNVS.US,D,20240125,000000,1.86,1.93,1.86,1.92,97778,0
+CNVS.US,D,20240126,000000,1.92,1.92,1.51,1.68,139951,0
+CNVS.US,D,20240129,000000,1.72,1.8242,1.7006,1.72,97681,0
+CNVS.US,D,20240130,000000,1.75,1.781,1.62,1.77,66115,0
+CNVS.US,D,20240131,000000,1.73,1.7561,1.6571,1.68,47053,0
+CNVS.US,D,20240201,000000,1.68,1.752,1.61,1.68,23346,0
+CNVS.US,D,20240202,000000,1.68,1.72,1.5501,1.69,77445,0
+CNVS.US,D,20240205,000000,1.77,1.77,1.52,1.52,128811,0
+CNVS.US,D,20240206,000000,1.5,1.57,1.5,1.505,77841,0
+CNVS.US,D,20240207,000000,1.51,1.55,1.424,1.44,54463,0
+CNVS.US,D,20240208,000000,1.44,1.4795,1.4,1.43,30054,0
+CNVS.US,D,20240209,000000,1.44,1.53,1.41,1.47,26561,0
+CNVS.US,D,20240212,000000,1.47,1.54,1.47,1.5,35883,0
+CNVS.US,D,20240213,000000,1.53,1.62,1.53,1.55,71113,0
+CNVS.US,D,20240214,000000,3.18,3.93,2.11,2.35,32912648,0
+CNVS.US,D,20240215,000000,1.7,1.9399,1.57,1.65,1642757,0
+CNVS.US,D,20240216,000000,1.65,1.65,1.445,1.54,494286,0
+CNVS.US,D,20240220,000000,1.44,1.48,1.35,1.46,326527,0
+CNVS.US,D,20240221,000000,1.43,1.44,1.3701,1.4,183907,0
+CNVS.US,D,20240222,000000,1.38,1.4505,1.37,1.4,156411,0
+CNVS.US,D,20240223,000000,1.41,1.4703,1.38,1.41,107767,0
+CNVS.US,D,20240226,000000,1.39,1.41,1.33,1.36,140398,0
+CNVS.US,D,20240227,000000,1.34,1.38,1.2801,1.3,171287,0
+CNVS.US,D,20240228,000000,1.3,1.3326,1.21,1.3,163929,0
+CNVS.US,D,20240229,000000,1.34,1.355,1.2609,1.32,167276,0
+CNVS.US,D,20240301,000000,1.34,1.346,1.29,1.29,65668,0
+CNVS.US,D,20240304,000000,1.29,1.33,1.24,1.29,102836,0
+CNVS.US,D,20240305,000000,1.39,1.39,1.25,1.29,147741,0
+CNVS.US,D,20240306,000000,1.28,1.36,1.27,1.29,146476,0
+CNVS.US,D,20240307,000000,1.28,1.37,1.2704,1.32,127832,0
+CNVS.US,D,20240308,000000,1.35,1.37,1.31,1.34,60512,0
+CNVS.US,D,20240311,000000,1.32,1.3598,1.28,1.28,61353,0
+CNVS.US,D,20240312,000000,1.29,1.3597,1.29,1.32,76862,0
+CNVS.US,D,20240313,000000,1.32,1.37,1.26,1.27,80306,0
+CNVS.US,D,20240314,000000,1.3,1.3,1.24,1.25,50262,0
+CNVS.US,D,20240315,000000,1.27,1.31,1.25,1.25,47613,0
+CNVS.US,D,20240318,000000,1.25,1.3,1.24,1.27,46839,0
+CNVS.US,D,20240319,000000,1.26,1.2973,1.26,1.26,23944,0
+CNVS.US,D,20240320,000000,1.28,1.3,1.26,1.3,44984,0
+CNVS.US,D,20240321,000000,1.3,1.425,1.28,1.42,129664,0
+CNVS.US,D,20240322,000000,1.4,1.404,1.32,1.35,46220,0
+CNVS.US,D,20240325,000000,1.33,1.41,1.33,1.38,21583,0
+CNVS.US,D,20240326,000000,1.38,1.46,1.33,1.33,36838,0
+CNVS.US,D,20240327,000000,1.35,1.38,1.34,1.37,24562,0
+CNVS.US,D,20240328,000000,1.38,1.43,1.37,1.39,59594,0
+CNVS.US,D,20240401,000000,1.43,1.44,1.35,1.43,46473,0
+CNVS.US,D,20240402,000000,1.4,1.46,1.37,1.46,51985,0
+CNVS.US,D,20240403,000000,1.45,1.49,1.39,1.48,29653,0
+CNVS.US,D,20240404,000000,1.47,1.49,1.43,1.48,30109,0
+CNVS.US,D,20240405,000000,1.48,1.48,1.4,1.4,28933,0
+CNVS.US,D,20240408,000000,1.4,1.5,1.4,1.41,70011,0
+CNVS.US,D,20240409,000000,1.43,1.45,1.38,1.41,22089,0
+CNVS.US,D,20240410,000000,1.37,1.4247,1.21,1.41,108893,0
+CNVS.US,D,20240411,000000,1.4,1.44,1.35,1.35,28874,0
+CNVS.US,D,20240412,000000,1.37,1.41,1.32,1.32,69697,0
+CNVS.US,D,20240415,000000,1.32,1.32,1.23,1.23,111099,0
+CNVS.US,D,20240416,000000,1.22,1.29,1.22,1.26,53420,0
+CNVS.US,D,20240417,000000,1.27,1.28,1.23,1.235,36613,0
+CNVS.US,D,20240418,000000,1.25,1.265,1.17,1.17,110966,0
+CNVS.US,D,20240419,000000,1.1899,1.23,1.1,1.15,110490,0
+CNVS.US,D,20240422,000000,1.13,1.15,0.94,0.95,580158,0
+CNVS.US,D,20240423,000000,0.9499,0.99,0.94,0.945,110067,0
+CNVS.US,D,20240424,000000,0.96,0.97,0.7962,0.8071,430927,0
+CNVS.US,D,20240425,000000,0.796,0.844,0.78,0.8309,167995,0
+CNVS.US,D,20240426,000000,0.85,0.874,0.8179,0.8499,93508,0
+CNVS.US,D,20240429,000000,0.8621,0.8621,0.824,0.8241,76555,0
+CNVS.US,D,20240430,000000,0.839,0.859899,0.7845,0.7999,65954,0
+CNVS.US,D,20240501,000000,0.8,0.8268,0.7803,0.785,134952,0
+CNVS.US,D,20240502,000000,0.8055,0.8444,0.786,0.7924,141514,0
+CNVS.US,D,20240503,000000,0.793,0.84,0.79,0.8251,74812,0
+CNVS.US,D,20240506,000000,0.8283,0.8283,0.78,0.8147,171659,0
+CNVS.US,D,20240507,000000,0.81,0.8621,0.79551,0.83,127452,0
+CNVS.US,D,20240508,000000,0.84,0.843217,0.8175,0.83,63656,0
+CNVS.US,D,20240509,000000,0.8201,0.85,0.81,0.849,133423,0
+CNVS.US,D,20240510,000000,0.86,0.87,0.8225,0.8349,64001,0
+CNVS.US,D,20240513,000000,0.85,0.9899,0.84,0.928,270888,0
+CNVS.US,D,20240514,000000,0.94,0.97,0.8942,0.9324,183455,0
+CNVS.US,D,20240515,000000,0.9196,1.0399,0.9196,1.01,318956,0
+CNVS.US,D,20240516,000000,0.99,1.07,0.99,1.06,139538,0
+CNVS.US,D,20240517,000000,1.06,1.06,1,1.02,94081,0
+CNVS.US,D,20240520,000000,1.01,1.0537,1.005,1.03,44866,0
+CNVS.US,D,20240521,000000,1.03,1.05,1.01,1.02,20004,0
+CNVS.US,D,20240522,000000,1.01,1.04,1.01,1.04,54224,0
+CNVS.US,D,20240523,000000,1.05,1.05,0.931,0.99,135499,0
+CNVS.US,D,20240524,000000,0.9603,0.9999,0.94005,0.9999,49799,0
+CNVS.US,D,20240528,000000,1,1.0375,0.99,0.9999,19432,0
+CNVS.US,D,20240529,000000,1,1.0115,0.9402,0.9824,80560,0
+CNVS.US,D,20240530,000000,0.97,1,0.92,0.97,44120,0
+CNVS.US,D,20240531,000000,0.96,0.998799,0.944951,0.9504,25513,0
+CNVS.US,D,20240603,000000,0.9501,1,0.94,0.97,50339,0
+CNVS.US,D,20240604,000000,0.97,0.99,0.9411,0.979599,35311,0
+CNVS.US,D,20240605,000000,0.99,0.99,0.81,0.9336,148533,0
+CNVS.US,D,20240606,000000,0.9165,0.96,0.8851,0.9,62670,0
+CNVS.US,D,20240607,000000,0.89,0.92,0.8631,0.89,54119,0
+CNVS.US,D,20240610,000000,0.88,0.9345,0.8397,0.86,81921,0
+CNVS.US,D,20240611,000000,0.887,0.887,0.84,0.886,126282,0
+CNVS.US,D,20240612,000000,0.881,0.94,0.8633,0.881,31621,0
+CNVS.US,D,20240613,000000,0.9,0.92,0.85,0.8802,32851,0
+CNVS.US,D,20240614,000000,0.894,0.8962,0.8593,0.875,18515,0
+CNVS.US,D,20240617,000000,0.89,0.89,0.85,0.861,25195,0
+CNVS.US,D,20240618,000000,0.8613,0.8849,0.84,0.8658,29440,0
+CNVS.US,D,20240620,000000,0.85,0.87,0.8265,0.8606,19226,0
+CNVS.US,D,20240621,000000,0.86,0.8698,0.84,0.84,37685,0
+CNVS.US,D,20240624,000000,0.83,0.8519,0.81,0.83,58158,0
+CNVS.US,D,20240625,000000,0.84,0.86,0.802,0.86,40404,0
+CNVS.US,D,20240626,000000,0.836,0.8599,0.821,0.83,18826,0
+CNVS.US,D,20240627,000000,0.85,0.87,0.84,0.841,30994,0
+CNVS.US,D,20240628,000000,0.841,0.959999,0.81,0.89,109669,0
+CNVS.US,D,20240701,000000,0.95,0.95,0.8511,0.9,193251,0
+CNVS.US,D,20240702,000000,0.873,0.873,0.7916,0.7921,217444,0
+CNVS.US,D,20240703,000000,0.795,0.85,0.7911,0.8204,67790,0
+CNVS.US,D,20240705,000000,0.7922,0.882,0.7213,0.8422,117746,0
+CNVS.US,D,20240708,000000,0.8171,0.84,0.78,0.8395,107533,0
+CNVS.US,D,20240709,000000,0.8143,0.85,0.8045,0.815,15362,0
+CNVS.US,D,20240710,000000,0.82,0.86,0.8129,0.845,46584,0
+CNVS.US,D,20240711,000000,0.8224,0.8413,0.790101,0.8245,24784,0
+CNVS.US,D,20240712,000000,0.8203,0.889,0.8037,0.887,56338,0
+CNVS.US,D,20240715,000000,0.895,0.895,0.85,0.87,8562,0
+CNVS.US,D,20240716,000000,0.8935,0.90899,0.85,0.89,70909,0
+CNVS.US,D,20240717,000000,0.8732,0.8899,0.8541,0.8725,51701,0
+CNVS.US,D,20240718,000000,0.85,0.88,0.8401,0.85,33480,0
+CNVS.US,D,20240719,000000,0.87,0.87,0.8401,0.8401,39080,0
+CNVS.US,D,20240722,000000,0.83,0.869,0.82,0.863,33352,0
+CNVS.US,D,20240723,000000,0.84,0.87,0.84,0.865,13895,0
+CNVS.US,D,20240724,000000,0.85,0.8699,0.8,0.849,22135,0
+CNVS.US,D,20240725,000000,0.867,0.869999,0.82,0.82,45171,0
+CNVS.US,D,20240726,000000,0.8554,0.8699,0.75,0.7981,45154,0
+CNVS.US,D,20240729,000000,0.81,0.8599,0.8,0.808,45990,0
+CNVS.US,D,20240730,000000,0.801,0.82,0.8,0.805,32361,0
+CNVS.US,D,20240731,000000,0.81,0.8527,0.8,0.81,65094,0
+CNVS.US,D,20240801,000000,0.81,0.85,0.81,0.82,46789,0
+CNVS.US,D,20240802,000000,0.82,0.849,0.8115,0.82,27971,0
+CNVS.US,D,20240805,000000,0.77,0.8322,0.76,0.8,49994,0
+CNVS.US,D,20240806,000000,0.801,0.8339,0.8,0.806,33586,0
+CNVS.US,D,20240807,000000,0.827501,0.8692,0.82,0.8209,24348,0
+CNVS.US,D,20240808,000000,0.82,0.8706,0.82,0.831,32333,0
+CNVS.US,D,20240809,000000,0.825,0.875,0.815,0.8539,47576,0
+CNVS.US,D,20240812,000000,0.8575,0.87,0.81,0.82,66517,0
+CNVS.US,D,20240813,000000,0.812,0.8399,0.8,0.804,29086,0
+CNVS.US,D,20240814,000000,0.8,0.85,0.771,0.81,118750,0
+CNVS.US,D,20240815,000000,0.8,0.85,0.8,0.808,118503,0
+CNVS.US,D,20240816,000000,0.786,0.82,0.78,0.814,75215,0
+CNVS.US,D,20240819,000000,0.84,0.84,0.8,0.838,50470,0
+CNVS.US,D,20240820,000000,0.836,0.836,0.8119,0.8229,24102,0
+CNVS.US,D,20240821,000000,0.8098,0.85,0.805,0.8499,62717,0
+CNVS.US,D,20240822,000000,0.835501,0.935,0.83,0.8399,157670,0
+CNVS.US,D,20240823,000000,0.8399,0.872899,0.82,0.8201,30230,0
+CNVS.US,D,20240826,000000,0.85,0.86,0.8125,0.83,43491,0
+CNVS.US,D,20240827,000000,0.83,0.85,0.805,0.82,46318,0
+CNVS.US,D,20240828,000000,0.812,0.82,0.776,0.7886,117214,0
+CNVS.US,D,20240829,000000,0.7792,0.838,0.7792,0.8353,75027,0
+CNVS.US,D,20240830,000000,0.8102,0.8102,0.79,0.81,29641,0
+CNVS.US,D,20240903,000000,0.778,0.8109,0.778,0.7986,18706,0
+CNVS.US,D,20240904,000000,0.799799,0.811,0.7712,0.774,71177,0
+CNVS.US,D,20240905,000000,0.79,0.83,0.78,0.78,68647,0
+CNVS.US,D,20240906,000000,0.815,0.815,0.771,0.7768,46161,0
+CNVS.US,D,20240909,000000,0.7793,0.7899,0.715,0.743,87637,0
+CNVS.US,D,20240910,000000,0.76,0.78,0.7166,0.78,66331,0
+CNVS.US,D,20240911,000000,0.78,0.78,0.7253,0.75,37244,0
+CNVS.US,D,20240912,000000,0.732,0.77,0.725,0.7583,43787,0
+CNVS.US,D,20240913,000000,0.75,0.84,0.75,0.84,169688,0
+CNVS.US,D,20240916,000000,0.81,0.839,0.787,0.787,10164,0
+CNVS.US,D,20240917,000000,0.79,0.8389,0.7883,0.791,54014,0
+CNVS.US,D,20240918,000000,0.825599,0.825599,0.7874,0.8,82436,0
+CNVS.US,D,20240919,000000,0.8,0.82,0.8,0.8,73574,0
+CNVS.US,D,20240920,000000,0.8,0.82,0.8,0.81,55428,0
+CNVS.US,D,20240923,000000,0.7973,0.82,0.784999,0.8,67122,0
+CNVS.US,D,20240924,000000,0.8057,0.84,0.8,0.8146,64832,0
+CNVS.US,D,20240925,000000,0.82,1.05,0.82,1.04,426551,0
+CNVS.US,D,20240926,000000,1.04,1.07,0.95,1.06,170861,0
+CNVS.US,D,20240927,000000,1.04,1.1,0.97,1.1,100496,0
+CNVS.US,D,20240930,000000,1.1,1.1,0.912001,0.979,94361,0
+CNVS.US,D,20241001,000000,0.9828,0.9997,0.932101,0.965,69014,0
+CNVS.US,D,20241002,000000,0.9755,1.0799,0.9755,1,53205,0
+CNVS.US,D,20241003,000000,1.01,1.01,0.951,0.98,60928,0
+CNVS.US,D,20241004,000000,1.01,1.0313,0.98,1,39610,0
+CNVS.US,D,20241007,000000,0.98,1.01,0.98,1.01,53179,0
+CNVS.US,D,20241008,000000,0.9999,1.3199,0.9999,1.28,936915,0
+CNVS.US,D,20241009,000000,1.27,1.54,1.2601,1.48,525003,0
+CNVS.US,D,20241010,000000,1.48,1.75,1.35,1.37,948674,0
+CNVS.US,D,20241011,000000,1.4,1.5,1.3445,1.45,204108,0
+CNVS.US,D,20241014,000000,1.61,1.6741,1.41,1.46,337260,0
+CNVS.US,D,20241015,000000,1.44,1.49,1.37,1.475,165550,0
+CNVS.US,D,20241016,000000,1.5,1.82,1.5,1.78,811046,0
+CNVS.US,D,20241017,000000,1.8,1.93,1.75,1.91,405451,0
+CNVS.US,D,20241018,000000,1.98,2.32,1.95,2.28,704033,0
+CNVS.US,D,20241021,000000,2.33,2.6,2.13,2.21,629697,0
+CNVS.US,D,20241022,000000,2.21,2.29,1.9,2.27,593540,0
+CNVS.US,D,20241023,000000,2.27,2.2951,2.08,2.12,208235,0
+CNVS.US,D,20241024,000000,2.31,2.35,2.16,2.31,246216,0
+CNVS.US,D,20241025,000000,2.25,2.36,2.16,2.18,146902,0
+CNVS.US,D,20241028,000000,2.25,2.42,2.13,2.255,250239,0
+CNVS.US,D,20241029,000000,2.28,2.5,2.21,2.35,256670,0
+CNVS.US,D,20241030,000000,2.36,2.55,2.3002,2.52,422992,0
+CNVS.US,D,20241031,000000,2.55,2.55,2.44,2.47,142300,0
+CNVS.US,D,20241101,000000,2.47,2.6983,2.43,2.65,275357,0
+CNVS.US,D,20241104,000000,2.7,2.84,2.61,2.74,405093,0
+CNVS.US,D,20241105,000000,2.78,2.8306,2.58,2.71,252451,0
+CNVS.US,D,20241106,000000,2.81,2.81,2.42,2.55,394371,0
+CNVS.US,D,20241107,000000,2.5,2.58,2.42,2.53,209253,0
+CNVS.US,D,20241108,000000,2.55,2.75,2.47,2.73,300228,0
+CNVS.US,D,20241111,000000,2.73,3.14,2.73,3.11,653561,0
+CNVS.US,D,20241112,000000,3.09,3.3,2.9526,3.18,510242,0
+CNVS.US,D,20241113,000000,3.12,3.18,2.63,2.68,539473,0
+CNVS.US,D,20241114,000000,2.65,2.7299,2.48,2.6,448393,0
+CNVS.US,D,20241115,000000,2.88,3.64,2.75,3.2,2924167,0
+CNVS.US,D,20241118,000000,3.17,3.9567,3.17,3.54,1013696,0
+CNVS.US,D,20241119,000000,3.54,3.85,3.5054,3.84,468722,0
+CNVS.US,D,20241120,000000,3.82,4.02,3.7251,3.99,387920,0
+CNVS.US,D,20241121,000000,3.88,4.17,3.61,3.71,484944,0
+CNVS.US,D,20241122,000000,3.76,4.05,3.74,3.92,332064,0
+CNVS.US,D,20241125,000000,3.98,4.187,3.61,3.76,446883,0
+CNVS.US,D,20241126,000000,3.71,3.89,3.5,3.8,214652,0
+CNVS.US,D,20241127,000000,3.88,3.88,3.56,3.62,139979,0
+CNVS.US,D,20241129,000000,3.62,3.91,3.57,3.7716,143246,0
+CNVS.US,D,20241202,000000,3.68,3.83,3.58,3.58,185918,0
+CNVS.US,D,20241203,000000,3.57,3.78,3.54,3.7,154372,0
+CNVS.US,D,20241204,000000,3.75,3.91,3.6005,3.77,227107,0
+CNVS.US,D,20241205,000000,3.78,3.98,3.73,3.88,236831,0
+CNVS.US,D,20241206,000000,3.89,3.98,3.81,3.82,150370,0
+CNVS.US,D,20241209,000000,3.92,3.954,3.63,3.72,199117,0
+CNVS.US,D,20241210,000000,3.72,3.8,3.61,3.66,84100,0
+CNVS.US,D,20241211,000000,3.58,3.6501,3.29,3.46,312738,0
+CNVS.US,D,20241212,000000,3.55,4.04,3.535,3.82,441709,0
+CNVS.US,D,20241213,000000,3.85,3.92,3.51,3.57,181049,0
+CNVS.US,D,20241216,000000,3.55,3.6789,3.45,3.5,114858,0
+CNVS.US,D,20241217,000000,3.51,3.51,3.32,3.45,140315,0
+CNVS.US,D,20241218,000000,3.49,3.5603,3.25,3.3,203938,0
+CNVS.US,D,20241219,000000,3.44,3.5,3.25,3.41,135518,0
+CNVS.US,D,20241220,000000,3.29,3.56,3.1602,3.52,131199,0
+CNVS.US,D,20241223,000000,3.52,3.89,3.52,3.82,196093,0
+CNVS.US,D,20241224,000000,3.83,3.95,3.81,3.93,90363,0
+CNVS.US,D,20241226,000000,3.83,4.05,3.78,3.96,105872,0
+CNVS.US,D,20241227,000000,3.98,4.04,3.79,3.99,99257,0
+CNVS.US,D,20241230,000000,3.9,3.99,3.76,3.81,110670,0
+CNVS.US,D,20241231,000000,3.76,3.8577,3.63,3.65,108778,0
+CNVS.US,D,20250102,000000,3.69,3.99,3.68,3.83,95807,0
+CNVS.US,D,20250103,000000,3.85,4.04,3.85,3.9,113614,0
+CNVS.US,D,20250106,000000,3.9,3.9081,3.63,3.71,128532,0
+CNVS.US,D,20250107,000000,3.72,3.88,3.63,3.71,99964,0
+CNVS.US,D,20250108,000000,3.71,3.775,3.43,3.57,144427,0
+CNVS.US,D,20250110,000000,3.52,3.64,3.46,3.57,42232,0
+CNVS.US,D,20250113,000000,3.54,3.6399,3.35,3.42,72767,0
+CNVS.US,D,20250114,000000,3.44,3.535,3.3357,3.43,65687,0
+CNVS.US,D,20250115,000000,3.43,3.595,3.42,3.53,68104,0
+CNVS.US,D,20250116,000000,3.54,3.5751,3.44,3.44,32569,0
+CNVS.US,D,20250117,000000,3.45,3.5498,3.43,3.54,45120,0
+CNVS.US,D,20250121,000000,3.54,3.62,3.4,3.43,79847,0
+CNVS.US,D,20250122,000000,3.42,3.62,3.42,3.48,65740,0
+CNVS.US,D,20250123,000000,3.48,3.62,3.46,3.59,66180,0
+CNVS.US,D,20250124,000000,3.6,3.86,3.6,3.77,100070,0
+CNVS.US,D,20250127,000000,3.76,3.89,3.41,3.7,89398,0
+CNVS.US,D,20250128,000000,3.68,3.8093,3.5,3.56,45034,0
+CNVS.US,D,20250129,000000,3.59,3.64,3.46,3.5,59383,0
+CNVS.US,D,20250130,000000,3.6,3.75,3.48,3.66,68880,0
+CNVS.US,D,20250131,000000,3.66,3.849,3.51,3.75,128357,0
+CNVS.US,D,20250203,000000,3.55,3.7615,3.55,3.7,52576,0
+CNVS.US,D,20250204,000000,3.67,3.8127,3.5931,3.77,71630,0
+CNVS.US,D,20250205,000000,3.72,4.32,3.72,4.26,308901,0
+CNVS.US,D,20250206,000000,4.32,4.59,4.0301,4.18,352729,0
+CNVS.US,D,20250207,000000,4.15,4.2356,3.94,3.95,123269,0
+CNVS.US,D,20250210,000000,4.1,4.51,4.04,4.51,274839,0
+CNVS.US,D,20250211,000000,4.48,4.89,4.47,4.74,350766,0
+CNVS.US,D,20250212,000000,4.82,4.85,4.44,4.6,199798,0
+CNVS.US,D,20250213,000000,4.84,4.84,4.41,4.48,400195,0
+CNVS.US,D,20250214,000000,4.54,4.78,3.73,4.18,731705,0
+CNVS.US,D,20250218,000000,4.37,4.805,4.294,4.61,588003,0
+CNVS.US,D,20250219,000000,4.62,4.79,4.522,4.61,360269,0
+CNVS.US,D,20250220,000000,4.68,4.7,4.23,4.33,209631,0
+CNVS.US,D,20250221,000000,4.45,4.59,4.28,4.29,269997,0
+CNVS.US,D,20250224,000000,4.29,4.29,3.7,3.91,425171,0
+CNVS.US,D,20250225,000000,3.96,4.18,3.5,3.73,255122,0
+CNVS.US,D,20250226,000000,3.76,3.8214,3.6001,3.67,142131,0
+CNVS.US,D,20250227,000000,3.63,3.8294,3.5,3.65,269104,0
+CNVS.US,D,20250228,000000,3.63,3.8,3.5225,3.7,117261,0
+CNVS.US,D,20250303,000000,3.72,3.7823,3.43,3.48,184707,0
+CNVS.US,D,20250304,000000,3.39,3.6548,3.25,3.44,262815,0
+CNVS.US,D,20250305,000000,3.4,3.85,3.4,3.78,105638,0
+CNVS.US,D,20250306,000000,3.73,3.8968,3.6,3.63,81402,0
+CNVS.US,D,20250307,000000,3.61,3.64,3.47,3.61,75813,0
+CNVS.US,D,20250310,000000,3.6,3.7416,3.5,3.64,109423,0
+CNVS.US,D,20250311,000000,3.6,3.69,3.33,3.49,110410,0
+CNVS.US,D,20250312,000000,3.525,3.6007,3.3701,3.55,87396,0
+CNVS.US,D,20250313,000000,3.55,3.5899,3.43,3.54,45085,0
+CNVS.US,D,20250314,000000,3.59,3.78,3.5416,3.66,73041,0
+CNVS.US,D,20250317,000000,3.67,3.79,3.61,3.77,70819,0
+CNVS.US,D,20250318,000000,3.76,3.76,3.5001,3.59,31039,0
+CNVS.US,D,20250319,000000,3.61,3.64,3.43,3.53,46459,0
+CNVS.US,D,20250320,000000,3.49,3.6488,3.39,3.43,58557,0
+CNVS.US,D,20250321,000000,3.39,3.59,3.38,3.54,23957,0
+CNVS.US,D,20250324,000000,3.5,3.5681,3.37,3.46,71099,0
+CNVS.US,D,20250325,000000,3.46,3.54,3.4152,3.51,24379,0
+CNVS.US,D,20250326,000000,3.47,3.54,3.29,3.33,60382,0
+CNVS.US,D,20250327,000000,3.31,3.3909,3.26,3.34,28291,0
+CNVS.US,D,20250328,000000,3.33,3.37,3.25,3.25,40454,0
+CNVS.US,D,20250331,000000,3.25,3.2674,3.03,3.16,96315,0
+CNVS.US,D,20250401,000000,3.18,3.2495,3.1,3.15,44466,0
+CNVS.US,D,20250402,000000,3.13,3.2833,3.11,3.16,32604,0
+CNVS.US,D,20250403,000000,3.06,3.115,2.8301,2.91,167024,0
+CNVS.US,D,20250404,000000,2.75,2.83,2.56,2.62,179193,0
+CNVS.US,D,20250407,000000,2.5,2.5916,2.2401,2.46,163592,0
+CNVS.US,D,20250408,000000,2.47,2.65,2.37,2.43,91979,0
+CNVS.US,D,20250409,000000,2.35,2.8,2.35,2.8,148398,0
+CNVS.US,D,20250410,000000,2.71,2.74,2.51,2.52,41860,0
+CNVS.US,D,20250411,000000,2.56,2.7107,2.51,2.58,41511,0
+CNVS.US,D,20250414,000000,2.59,2.8,2.59,2.69,59737,0
+CNVS.US,D,20250415,000000,2.69,2.92,2.6749,2.87,54560,0
+CNVS.US,D,20250416,000000,2.9,3.08,2.8,3.07,91246,0
+CNVS.US,D,20250417,000000,3.09,3.15,2.9501,2.99,46368,0
+CNVS.US,D,20250421,000000,3.01,3.01,2.85,2.85,48442,0
+CNVS.US,D,20250422,000000,2.89,3.05,2.88,2.9,42473,0
+CNVS.US,D,20250423,000000,2.91,3.03,2.8604,2.89,36111,0
+CNVS.US,D,20250424,000000,2.9,3.05,2.9,3,36822,0
+CNVS.US,D,20250425,000000,3,3.04,2.9165,3,23390,0
+CNVS.US,D,20250428,000000,3.01,3.14,2.96,3.07,64098,0
+CNVS.US,D,20250429,000000,3.07,3.1999,2.93,2.98,55131,0
+CNVS.US,D,20250430,000000,3.1,3.1,2.9089,2.96,32610,0
+CNVS.US,D,20250501,000000,2.95,3.01,2.87,2.87,50332,0
+CNVS.US,D,20250502,000000,2.92,2.96,2.86,2.93,42036,0
+CNVS.US,D,20250505,000000,2.9,2.97,2.83,2.83,34683,0
+CNVS.US,D,20250506,000000,2.82,2.87,2.76,2.81,39665,0
+CNVS.US,D,20250507,000000,2.81,2.94,2.68,2.77,72866,0
+CNVS.US,D,20250508,000000,2.78,2.87,2.67,2.74,84328,0
+CNVS.US,D,20250509,000000,2.75,2.9,2.7214,2.7701,48359,0
+CNVS.US,D,20250512,000000,2.78,3.07,2.78,2.94,92628,0
+CNVS.US,D,20250513,000000,2.8,3.05,2.8,3.01,80940,0
+CNVS.US,D,20250514,000000,3.03,3.11,3.02,3.09,49013,0
+CNVS.US,D,20250515,000000,3.11,3.26,3.0712,3.25,81856,0
+CNVS.US,D,20250516,000000,3.28,3.45,3.26,3.37,144088,0
+CNVS.US,D,20250519,000000,3.35,3.44,3.32,3.38,66250,0
+CNVS.US,D,20250520,000000,3.38,3.59,3.375,3.46,115813,0
+CNVS.US,D,20250521,000000,3.44,3.52,3.33,3.36,95821,0
+CNVS.US,D,20250522,000000,3.38,3.48,3.35,3.46,79788,0
+CNVS.US,D,20250523,000000,3.36,3.59,3.36,3.48,72190,0
+CNVS.US,D,20250527,000000,3.53,3.53,3.41,3.52,55839,0
+CNVS.US,D,20250528,000000,3.51,3.61,3.48,3.57,47660,0
+CNVS.US,D,20250529,000000,3.51,3.623,3.51,3.575,48684,0
+CNVS.US,D,20250530,000000,3.54,3.6,3.5,3.5,61275,0
+CNVS.US,D,20250602,000000,3.55,3.8,3.51,3.8,103732,0
+CNVS.US,D,20250603,000000,3.85,3.9,3.68,3.82,70760,0
+CNVS.US,D,20250604,000000,3.84,3.8499,3.66,3.7,48494,0
+CNVS.US,D,20250605,000000,3.72,3.72,3.5718,3.62,48787,0
+CNVS.US,D,20250606,000000,3.7,3.7975,3.59,3.63,47962,0
+CNVS.US,D,20250609,000000,3.64,3.74,3.63,3.67,35241,0
+CNVS.US,D,20250610,000000,3.68,3.72,3.61,3.7,136462,0
+CNVS.US,D,20250611,000000,3.76,4.04,3.76,3.92,199579,0
+CNVS.US,D,20250612,000000,3.91,3.91,3.75,3.84,66495,0
+CNVS.US,D,20250613,000000,3.78,3.9356,3.75,3.78,79862,0
+CNVS.US,D,20250616,000000,3.81,3.98,3.78,3.94,88932,0
+CNVS.US,D,20250617,000000,3.96,4.04,3.92,4.01,112608,0
+CNVS.US,D,20250618,000000,4.04,4.1,3.96,3.98,80508,0
+CNVS.US,D,20250620,000000,4.03,4.03,3.81,3.89,88197,0
+CNVS.US,D,20250623,000000,3.89,3.96,3.72,3.9,100449,0
+CNVS.US,D,20250624,000000,3.9,4.0565,3.88,3.99,114280,0
+CNVS.US,D,20250625,000000,4.01,4.03,3.88,3.98,64012,0
+CNVS.US,D,20250626,000000,3.98,4.35,3.9075,4.18,311816,0
+CNVS.US,D,20250627,000000,4.72,5.11,4.42,4.8,3343623,0
+CNVS.US,D,20250630,000000,5,5.3134,4.56,4.78,1157591,0
+CNVS.US,D,20250701,000000,4.76,5.17,4.62,5.17,319116,0
+CNVS.US,D,20250702,000000,5.17,5.7,5.1,5.7,520647,0
+CNVS.US,D,20250703,000000,5.7,6.24,5.7,6.04,553366,0
+CNVS.US,D,20250707,000000,6.23,6.97,6.08,6.42,2037039,0
+CNVS.US,D,20250708,000000,6.52,7.39,6.3,6.56,1498175,0
+CNVS.US,D,20250709,000000,6.56,7.1799,6.41,7.05,571074,0
+CNVS.US,D,20250710,000000,7.16,7.2347,6.62,6.82,391941,0
+CNVS.US,D,20250711,000000,6.82,6.9784,6.6101,6.8,192963,0
+CNVS.US,D,20250714,000000,6.69,6.76,5.99,6.42,614015,0
+CNVS.US,D,20250715,000000,6.48,6.6168,6.25,6.39,252557,0
+CNVS.US,D,20250716,000000,6.5,6.743,6.33,6.56,214444,0
+CNVS.US,D,20250717,000000,6.61,6.94,6.445,6.49,261225,0
+CNVS.US,D,20250718,000000,6.52,6.67,6.22,6.33,193382,0
+CNVS.US,D,20250721,000000,6.35,6.39,5.88,6.1,338506,0
+CNVS.US,D,20250722,000000,6.15,6.28,5.85,5.95,362137,0
+CNVS.US,D,20250723,000000,5.98,6.3,5.87,6.29,287095,0
+CNVS.US,D,20250724,000000,6.28,6.4687,5.915,5.97,264338,0
+CNVS.US,D,20250725,000000,5.98,5.98,5.63,5.81,193330,0
+CNVS.US,D,20250728,000000,5.81,5.95,5.67,5.78,206217,0
+CNVS.US,D,20250729,000000,5.8,5.8,5.19,5.48,286868,0
+CNVS.US,D,20250730,000000,5.44,5.52,5.24,5.31,216520,0
+CNVS.US,D,20250731,000000,5.35,5.4651,4.96,5.04,416245,0
+CNVS.US,D,20250801,000000,4.99,5.3394,4.92,5.16,192204,0
+CNVS.US,D,20250804,000000,5.19,5.51,5.16,5.32,227402,0
+CNVS.US,D,20250805,000000,5.31,5.55,5.27,5.42,209124,0
+CNVS.US,D,20250806,000000,5.47,5.835,5.3517,5.75,198984,0
+CNVS.US,D,20250807,000000,5.91,5.925,5.52,5.59,142395,0
+CNVS.US,D,20250808,000000,5.67,5.94,5.6157,5.74,224227,0
+CNVS.US,D,20250811,000000,5.8,5.8,5.41,5.54,207925,0
+CNVS.US,D,20250812,000000,5.52,5.84,5.45,5.69,175316,0
+CNVS.US,D,20250813,000000,5.69,6.03,5.56,5.98,267091,0
+CNVS.US,D,20250814,000000,6,6.2547,5.8384,5.89,377028,0
+CNVS.US,D,20250815,000000,5.03,5.48,4.545,5.1,789581,0
+CNVS.US,D,20250818,000000,4.87,4.894,4.31,4.76,1119809,0
+CNVS.US,D,20250819,000000,4.7,5.08,4.64,4.75,484943,0
+CNVS.US,D,20250820,000000,4.76,4.95,4.62,4.83,217014,0
+CNVS.US,D,20250821,000000,4.79,4.945,4.66,4.81,150940,0
+CNVS.US,D,20250822,000000,4.93,5.43,4.9011,5.37,272332,0
+CNVS.US,D,20250825,000000,5.26,5.43,5.05,5.06,268242,0
+CNVS.US,D,20250826,000000,5.06,5.2699,5,5.05,236376,0
+CNVS.US,D,20250827,000000,5.08,5.389,5.05,5.05,387064,0
+CNVS.US,D,20250828,000000,5.21,5.335,5.04,5.18,265842,0
+CNVS.US,D,20250829,000000,5.1,5.1799,4.87,4.89,254039,0
+CNVS.US,D,20250902,000000,4.13,4.29,3.84,4.05,928247,0
+CNVS.US,D,20250903,000000,4.04,4.13,3.705,3.71,628002,0
+CNVS.US,D,20250904,000000,3.68,3.8,3.5101,3.78,613478,0
+CNVS.US,D,20250905,000000,3.78,3.91,3.65,3.71,523065,0
+CNVS.US,D,20250908,000000,3.65,3.7,3.395,3.53,1050935,0
+CNVS.US,D,20250909,000000,3.55,3.6316,3.29,3.31,604264,0
+CNVS.US,D,20250910,000000,3.31,3.55,3.31,3.46,361978,0
+CNVS.US,D,20250911,000000,3.42,3.535,3.4,3.44,135376,0
+CNVS.US,D,20250912,000000,3.44,3.464,3.36,3.4,230013,0
+CNVS.US,D,20250915,000000,3.34,3.422,3.25,3.25,230629,0
+CNVS.US,D,20250916,000000,3.26,3.31,3.2,3.22,212705,0
+CNVS.US,D,20250917,000000,3.2,3.3941,3.2,3.27,160029,0
+CNVS.US,D,20250918,000000,3.3,3.4,3.3,3.34,176573,0
+CNVS.US,D,20250919,000000,3.35,3.41,3.28,3.31,171505,0
+CNVS.US,D,20250922,000000,3.3,3.395,3.215,3.38,191726,0
+CNVS.US,D,20250923,000000,3.38,3.53,3.38,3.39,148646,0
+CNVS.US,D,20250924,000000,3.4,3.55,3.4,3.5,163264,0
+CNVS.US,D,20250925,000000,3.44,3.51,3.28,3.38,126939,0
+CNVS.US,D,20250926,000000,3.43,3.49,3.32,3.36,80050,0
+CNVS.US,D,20250929,000000,3.34,3.49,3.34,3.46,155066,0
+CNVS.US,D,20250930,000000,3.44,3.4757,3.323,3.36,122562,0
+CNVS.US,D,20251001,000000,3.38,3.51,3.32,3.41,158249,0
+CNVS.US,D,20251002,000000,3.41,3.52,3.378,3.46,98770,0
+CNVS.US,D,20251003,000000,3.44,3.475,3.33,3.39,92789,0
+CNVS.US,D,20251006,000000,3.39,3.5,3.339,3.5,100045,0
+CNVS.US,D,20251007,000000,3.47,3.55,3.265,3.36,151654,0
+CNVS.US,D,20251008,000000,3.36,3.3899,3.26,3.31,113473,0
+CNVS.US,D,20251009,000000,3.28,3.3899,3.14,3.25,184688,0
+CNVS.US,D,20251010,000000,3.29,3.331,3.12,3.18,134056,0
+CNVS.US,D,20251013,000000,3.22,3.271,3.16,3.21,109124,0
+CNVS.US,D,20251014,000000,3.17,3.35,3.12,3.31,98246,0
+CNVS.US,D,20251015,000000,3.33,3.42,3.2643,3.27,50977,0
+CNVS.US,D,20251016,000000,3.29,3.3345,3.13,3.18,114422,0
+CNVS.US,D,20251017,000000,3.17,3.22,3.12,3.17,108222,0
+CNVS.US,D,20251020,000000,3.2,3.3,3.12,3.23,46038,0
+CNVS.US,D,20251021,000000,3.24,3.28,3.1494,3.18,41029,0
+CNVS.US,D,20251022,000000,3.16,3.2,3.09,3.17,117291,0
+CNVS.US,D,20251023,000000,3.21,3.309,3.12,3.19,54382,0
+CNVS.US,D,20251024,000000,3.19,3.28,3.16,3.195,63669,0
+CNVS.US,D,20251027,000000,3.21,3.21,3.09,3.09,134545,0
+CNVS.US,D,20251028,000000,3.09,3.13,3.02,3.05,150227,0
+CNVS.US,D,20251029,000000,3.09,3.115,2.96,3.03,162295,0
+CNVS.US,D,20251030,000000,3.01,3.01,2.85,2.95,259369,0
+CNVS.US,D,20251031,000000,2.95,3.07,2.935,3.05,70757,0
+CNVS.US,D,20251103,000000,3,3.02,2.9,2.92,105276,0
+CNVS.US,D,20251104,000000,2.84,2.91,2.8,2.82,172033,0
+CNVS.US,D,20251105,000000,2.81,2.8522,2.715,2.76,118301,0
+CNVS.US,D,20251106,000000,2.77,2.8788,2.615,2.65,124364,0
+CNVS.US,D,20251107,000000,2.6,2.7,2.485,2.59,188801,0
+CNVS.US,D,20251110,000000,2.63,2.7889,2.5,2.59,165100,0
+CNVS.US,D,20251111,000000,2.59,2.61,2.5,2.58,79687,0
+CNVS.US,D,20251112,000000,2.6,2.7893,2.5218,2.71,178265,0
+CNVS.US,D,20251113,000000,2.71,2.93,2.5,2.54,168306,0
+CNVS.US,D,20251114,000000,2.44,2.5,2.36,2.41,329937,0
+CNVS.US,D,20251117,000000,2.64,2.88,2.51,2.57,437992,0
+CNVS.US,D,20251118,000000,2.56,2.66,2.465,2.65,164773,0
+CNVS.US,D,20251119,000000,2.68,2.71,2.52,2.56,145556,0
+CNVS.US,D,20251120,000000,2.73,2.76,2.43,2.45,216971,0
+CNVS.US,D,20251121,000000,2.5,2.5,2.3645,2.42,118552,0
+CNVS.US,D,20251124,000000,2.44,2.53,2.385,2.42,85743,0
+CNVS.US,D,20251125,000000,2.44,2.61,2.41,2.47,55343,0
+CNVS.US,D,20251126,000000,2.47,2.61,2.46,2.51,95388,0
+CNVS.US,D,20251128,000000,2.52,2.61,2.51,2.52,47788,0
+CNVS.US,D,20251201,000000,2.53,2.58,2.44,2.45,44257,0
+CNVS.US,D,20251202,000000,2.48,2.53,2.4,2.41,64027,0
+CNVS.US,D,20251203,000000,2.43,2.505,2.38,2.45,106218,0
+CNVS.US,D,20251204,000000,2.45,2.61,2.45,2.55,99443,0
+CNVS.US,D,20251205,000000,2.56,2.5999,2.45,2.49,77679,0
+CNVS.US,D,20251208,000000,2.47,2.569,2.4,2.44,66953,0
+CNVS.US,D,20251209,000000,2.41,2.5499,2.41,2.52,407338,0
+CNVS.US,D,20251210,000000,2.5,2.54,2.41,2.44,97160,0
+CNVS.US,D,20251211,000000,2.44,2.5076,2.33,2.39,87490,0
+CNVS.US,D,20251212,000000,2.5,2.51,2.31,2.47,176099,0
+CNVS.US,D,20251215,000000,2.37,2.38,2.2,2.27,217897,0
+CNVS.US,D,20251216,000000,2.27,2.384,2.19,2.22,136126,0
+CNVS.US,D,20251217,000000,2.22,2.3699,2.05,2.05,162763,0
+CNVS.US,D,20251218,000000,2.1,2.14,2.05,2.05,171884,0
+CNVS.US,D,20251219,000000,2.05,2.22,2.05,2.13,168672,0
+CNVS.US,D,20251222,000000,2.12,2.165,2.07,2.1,109269,0
+CNVS.US,D,20251223,000000,2.08,2.12,2.03,2.1,142522,0
+CNVS.US,D,20251224,000000,2.09,2.24,2.09,2.15,76845,0
+CNVS.US,D,20251226,000000,2.12,2.25,2.12,2.15,109566,0
+CNVS.US,D,20251229,000000,2.13,2.16,2.07,2.09,75256,0
+CNVS.US,D,20251230,000000,2.09,2.14,2.04,2.04,117851,0
+CNVS.US,D,20251231,000000,2.02,2.115,1.95,2.11,125655,0
+CNVS.US,D,20260102,000000,2.1,2.1514,2.06,2.1,81164,0
+CNVS.US,D,20260105,000000,2.09,2.12,2.04,2.05,52524,0
+CNVS.US,D,20260106,000000,2.07,2.23,2.01,2.14,255941,0
+CNVS.US,D,20260107,000000,2.13,2.26,2.01,2.16,255679,0
+CNVS.US,D,20260108,000000,2.16,2.22,2.06,2.14,82087,0
+CNVS.US,D,20260109,000000,2.13,2.165,2.03,2.05,63173,0
+CNVS.US,D,20260112,000000,2.04,2.1282,2.0193,2.08,76985,0
+CNVS.US,D,20260113,000000,2.1,2.1,2,2,101282,0
+CNVS.US,D,20260114,000000,2,2.11,1.91,2.06,266582,0
+CNVS.US,D,20260115,000000,2.07,2.1061,2,2.07,29569,0
+CNVS.US,D,20260116,000000,2.08,2.15,2.02,2.1,129480,0
+CNVS.US,D,20260120,000000,2.04,2.1389,2.03,2.07,101310,0
+CNVS.US,D,20260121,000000,2.07,2.11,1.97,2.09,78094,0
+CNVS.US,D,20260122,000000,2.1,2.3199,2.1,2.23,146653,0
+CNVS.US,D,20260123,000000,2.26,2.4655,2.21,2.44,220917,0
+CNVS.US,D,20260126,000000,2.46,2.46,2.2184,2.23,137122,0
+CNVS.US,D,20260127,000000,2.24,2.24,2.17,2.22,55910,0
+CNVS.US,D,20260128,000000,2.22,2.2625,2.075,2.11,100255,0
+CNVS.US,D,20260129,000000,2.1,2.1,1.98,2.03,41341,0
+CNVS.US,D,20260130,000000,1.99,2.05,1.98,2,81513,0
+CNVS.US,D,20260202,000000,2.01,2.125,2.005,2.08,48824,0
+CNVS.US,D,20260203,000000,2.11,2.11,1.91,1.95,147666,0
+CNVS.US,D,20260204,000000,1.95,1.9599,1.82,1.9,151361,0
+CNVS.US,D,20260205,000000,1.87,1.88,1.8,1.83,78196,0
+CNVS.US,D,20260206,000000,1.83,2.08,1.77,1.97,137779,0
+CNVS.US,D,20260209,000000,1.99,1.99,1.87,1.91,55288,0
+CNVS.US,D,20260210,000000,1.89,1.93,1.83,1.83,35753,0
+CNVS.US,D,20260211,000000,1.84,1.92,1.77,1.85,132885,0
+CNVS.US,D,20260212,000000,1.84,2.11,1.78,2.08,812616,0
+CNVS.US,D,20260213,000000,2.325,2.68,2.26,2.5,3171491,0
+CNVS.US,D,20260217,000000,2.65,3.0711,2.59,2.71,1665256,0
+CNVS.US,D,20260218,000000,3.07,3.4399,2.9075,3.01,1863665,0
diff --git a/daily/us/nasdaq stocks/1/cogt.us.txt b/daily/us/nasdaq stocks/1/cogt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d864317d66093a0403aab845d7855dc0522257b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cogt.us.txt	
@@ -0,0 +1,1984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COGT.US,D,20180329,000000,47,48,44,44.44,344310,0
+COGT.US,D,20180402,000000,44,45.96,43,43,47831,0
+COGT.US,D,20180403,000000,43.16,44.44,40.6,43,16265,0
+COGT.US,D,20180404,000000,43.6,44.28,42.16,43,32706,0
+COGT.US,D,20180405,000000,43.88,43.92,42.24,43.92,12835,0
+COGT.US,D,20180406,000000,43.6,43.8,42.44,43.16,16620,0
+COGT.US,D,20180409,000000,43.6,43.6,42,42.92,11700,0
+COGT.US,D,20180410,000000,43,44.76,41.086,44.2,40959,0
+COGT.US,D,20180411,000000,44.36,44.36,44.36,44.36,37076,0
+COGT.US,D,20180412,000000,44.44,45.76,44,45.24,42895,0
+COGT.US,D,20180413,000000,45.64,47.92,45.24,46.56,41013,0
+COGT.US,D,20180416,000000,47.48,47.8,46.38,47,36343,0
+COGT.US,D,20180417,000000,47.56,48,47.2,47.8,10286,0
+COGT.US,D,20180418,000000,47.64,48,47,48,9278,0
+COGT.US,D,20180419,000000,47.56,49,47.08,48,22169,0
+COGT.US,D,20180420,000000,47.6,48.6,47.6,47.92,23654,0
+COGT.US,D,20180423,000000,48.84,50.8,48,49,86882,0
+COGT.US,D,20180424,000000,49.76,49.956,45.24,47.8,29084,0
+COGT.US,D,20180425,000000,47.84,48,45.2,46.08,18709,0
+COGT.US,D,20180426,000000,45.96,48.52,45.96,47.16,12002,0
+COGT.US,D,20180427,000000,47.2,48,46,47.12,16469,0
+COGT.US,D,20180430,000000,47.16,48.8,45.24,45.8,22551,0
+COGT.US,D,20180501,000000,45.44,46.72,42.56,44.4,24066,0
+COGT.US,D,20180502,000000,44.36,47.52,44.36,45.12,14544,0
+COGT.US,D,20180503,000000,45.84,46.6,42.64,43.92,28625,0
+COGT.US,D,20180504,000000,43.76,46,43.2,43.64,28562,0
+COGT.US,D,20180507,000000,44,45.16,43.32,43.72,12029,0
+COGT.US,D,20180508,000000,43.09,44.96,42.6,43.24,10890,0
+COGT.US,D,20180509,000000,43.52,43.96,42,42.6,36090,0
+COGT.US,D,20180510,000000,42.6,44.52,41.6,42.76,10462,0
+COGT.US,D,20180511,000000,43.48,44,41.68,41.68,14545,0
+COGT.US,D,20180514,000000,41.6,43.36,41.6,42.24,8312,0
+COGT.US,D,20180515,000000,41.64,43.506,40.76,43.36,19999,0
+COGT.US,D,20180516,000000,43.12,47.1,42.08,46.84,28730,0
+COGT.US,D,20180517,000000,46.68,48,44.48,46.72,40383,0
+COGT.US,D,20180518,000000,46.56,48,45.4,46.84,18257,0
+COGT.US,D,20180521,000000,46.8,47.44,45.535,46.72,11818,0
+COGT.US,D,20180522,000000,47.04,47.12,45.2,46.2,14448,0
+COGT.US,D,20180523,000000,45.96,47.2,45.284,46.24,25723,0
+COGT.US,D,20180524,000000,46.52,47.819,45.2,45.84,23007,0
+COGT.US,D,20180525,000000,45.52,45.96,45,45.08,5576,0
+COGT.US,D,20180529,000000,45,46.4,41.44,45.4,22839,0
+COGT.US,D,20180530,000000,45.56,46.88,44.56,45.8,56126,0
+COGT.US,D,20180531,000000,46.8,53.916,45.6,49.24,86268,0
+COGT.US,D,20180601,000000,50.04,52,48,50,101628,0
+COGT.US,D,20180604,000000,50,53.146,49.36,50.56,54995,0
+COGT.US,D,20180605,000000,50.4,54.72,49.68,53.2,112494,0
+COGT.US,D,20180606,000000,53.6,56.96,50,51.4,151365,0
+COGT.US,D,20180607,000000,51.08,54.102,48.004,49.64,98838,0
+COGT.US,D,20180608,000000,49.6,52.18,49.6,51.88,76806,0
+COGT.US,D,20180611,000000,52,54.84,51.08,51.92,96858,0
+COGT.US,D,20180612,000000,51.92,54.615,50.04,51,134180,0
+COGT.US,D,20180613,000000,50.88,51.6,46.48,47.36,106369,0
+COGT.US,D,20180614,000000,47.76,50.72,47.4,48.28,59576,0
+COGT.US,D,20180615,000000,48.36,54.08,48.02,51.48,127194,0
+COGT.US,D,20180618,000000,51.32,54.94,51.32,53.32,84749,0
+COGT.US,D,20180619,000000,52.8,62.6,50.24,57.96,182123,0
+COGT.US,D,20180620,000000,58.96,64.795,57.684,62.28,45032,0
+COGT.US,D,20180621,000000,61.56,62.956,53.324,55.32,79181,0
+COGT.US,D,20180622,000000,56.24,57.96,53.32,56.36,150103,0
+COGT.US,D,20180625,000000,56.16,60.44,54.84,59.04,81580,0
+COGT.US,D,20180626,000000,59.08,59.08,56.08,56.36,25782,0
+COGT.US,D,20180627,000000,55.64,58.401,55.64,56.48,37843,0
+COGT.US,D,20180628,000000,56.32,57.1,54.175,56.48,29420,0
+COGT.US,D,20180629,000000,56.8,58.88,54.12,57.4,66762,0
+COGT.US,D,20180702,000000,56.92,59.576,56.52,58.36,11906,0
+COGT.US,D,20180703,000000,58.56,59.9,58,58.88,7925,0
+COGT.US,D,20180705,000000,59.2,61.2,58.2,59.6,73585,0
+COGT.US,D,20180706,000000,60,60.84,56.64,58.8,135361,0
+COGT.US,D,20180709,000000,58.92,60.48,58.56,59.64,79439,0
+COGT.US,D,20180710,000000,57.68,59.88,57.68,59.12,47446,0
+COGT.US,D,20180711,000000,58.8,60,57.44,59.44,73312,0
+COGT.US,D,20180712,000000,59.88,62,59.36,61.28,101818,0
+COGT.US,D,20180713,000000,61.16,65.88,60.6,64.64,21750,0
+COGT.US,D,20180716,000000,65.36,66.036,58.56,60.2,28231,0
+COGT.US,D,20180717,000000,60.24,62.335,54.16,55.24,81022,0
+COGT.US,D,20180718,000000,55.56,57,55.24,55.92,199237,0
+COGT.US,D,20180719,000000,56.2,57.36,55.4,56.24,263266,0
+COGT.US,D,20180720,000000,56.44,56.44,55.369,56.24,230335,0
+COGT.US,D,20180723,000000,56.6,59.36,56,58.84,223104,0
+COGT.US,D,20180724,000000,58.76,60.76,57.28,58.16,111661,0
+COGT.US,D,20180725,000000,56.84,60.839,56.16,57.44,138851,0
+COGT.US,D,20180726,000000,57.44,59,55.88,58.28,99387,0
+COGT.US,D,20180727,000000,58.28,61.48,58.28,60.92,111536,0
+COGT.US,D,20180730,000000,61.36,64.8,61.36,63.28,36353,0
+COGT.US,D,20180731,000000,63.52,70.12,62.8,67.08,150425,0
+COGT.US,D,20180801,000000,67.04,67.4,60.12,62.04,58868,0
+COGT.US,D,20180802,000000,61.68,62.96,58.87,59.36,21558,0
+COGT.US,D,20180803,000000,58.32,65.68,56.806,61.72,207297,0
+COGT.US,D,20180806,000000,61.64,66.36,57.84,65.8,239641,0
+COGT.US,D,20180807,000000,65.92,70.64,65.44,66.68,143305,0
+COGT.US,D,20180808,000000,66.36,67.2,59.48,60.08,117854,0
+COGT.US,D,20180809,000000,60,62.72,58.8,60.12,60346,0
+COGT.US,D,20180810,000000,59.8,63.68,57.68,62.88,169159,0
+COGT.US,D,20180813,000000,62.72,64,61.56,62.48,45747,0
+COGT.US,D,20180814,000000,63.32,63.84,57.84,59.2,110170,0
+COGT.US,D,20180815,000000,58.84,59.92,54.571,56.8,153357,0
+COGT.US,D,20180816,000000,56.64,56.8,53.88,54.92,108662,0
+COGT.US,D,20180817,000000,54.88,56.28,53.04,54.8,72337,0
+COGT.US,D,20180820,000000,54.6,57.8,54.2,57.4,168549,0
+COGT.US,D,20180821,000000,57.8,59.6,56,56.48,213857,0
+COGT.US,D,20180822,000000,56.52,59.96,56.08,59.72,129025,0
+COGT.US,D,20180823,000000,60,60.88,58.4,59.68,91407,0
+COGT.US,D,20180824,000000,59.92,61.149,59.16,59.6,70828,0
+COGT.US,D,20180827,000000,59.8,60.28,56.48,57.8,124504,0
+COGT.US,D,20180828,000000,57.8,58.94,56.6,58.44,49041,0
+COGT.US,D,20180829,000000,58.52,64.72,58.52,63.92,71996,0
+COGT.US,D,20180830,000000,64,65.04,62.34,64.44,33196,0
+COGT.US,D,20180831,000000,64.84,66.88,62.44,65.24,89123,0
+COGT.US,D,20180904,000000,65.08,66,57.56,58.08,136025,0
+COGT.US,D,20180905,000000,58,59.66,54.96,56.64,103593,0
+COGT.US,D,20180906,000000,56.68,56.68,52.4,52.64,124846,0
+COGT.US,D,20180907,000000,52.4,54.72,51,51.6,107888,0
+COGT.US,D,20180910,000000,51.64,52.96,48.28,48.76,25731,0
+COGT.US,D,20180911,000000,48.24,49.24,46.684,47.84,51003,0
+COGT.US,D,20180912,000000,47.8,48.76,44.54,45.72,47951,0
+COGT.US,D,20180913,000000,45.96,47.16,45,45.2,21596,0
+COGT.US,D,20180914,000000,45.28,45.68,44.6,45,16321,0
+COGT.US,D,20180917,000000,47.96,48.16,44,44.28,19734,0
+COGT.US,D,20180918,000000,44.6,46.44,42.56,45.6,84189,0
+COGT.US,D,20180919,000000,47.36,49.92,44.92,49.16,63330,0
+COGT.US,D,20180920,000000,49.12,50.32,48.04,49.08,42491,0
+COGT.US,D,20180921,000000,49.52,50.6,48.48,48.64,38110,0
+COGT.US,D,20180924,000000,49,50.8,47.76,50.24,21867,0
+COGT.US,D,20180925,000000,51.12,51.92,48.08,49.32,268310,0
+COGT.US,D,20180926,000000,49.96,50.027,42,42.68,339657,0
+COGT.US,D,20180927,000000,43,43.88,42.002,42.22,28312,0
+COGT.US,D,20180928,000000,42.12,43.06,40,41.2,42886,0
+COGT.US,D,20181001,000000,41.64,42.24,40.04,41.48,43534,0
+COGT.US,D,20181002,000000,41.12,44.64,40.2,44.24,38178,0
+COGT.US,D,20181003,000000,44.36,44.68,41.32,41.52,38351,0
+COGT.US,D,20181004,000000,41.76,42.632,37.12,37.12,31610,0
+COGT.US,D,20181005,000000,37.28,38.4,36.04,38.4,21079,0
+COGT.US,D,20181008,000000,37.8,41.48,37.8,39.6,24876,0
+COGT.US,D,20181009,000000,39.56,41.52,38.88,41,30122,0
+COGT.US,D,20181010,000000,40.64,40.64,36.92,37.16,23410,0
+COGT.US,D,20181011,000000,36.64,39.56,36.08,37.92,16063,0
+COGT.US,D,20181012,000000,38.64,41.04,37,38.84,16569,0
+COGT.US,D,20181015,000000,39,39.36,37.2,38.12,27471,0
+COGT.US,D,20181016,000000,38.2,41.28,38.2,39.48,41774,0
+COGT.US,D,20181017,000000,39.28,40.36,38.2,39.48,20567,0
+COGT.US,D,20181018,000000,39.4,39.6,38.08,39.24,26877,0
+COGT.US,D,20181019,000000,39.36,39.6,37.8,38.6,9131,0
+COGT.US,D,20181022,000000,38.84,39.02,35.12,35.68,36852,0
+COGT.US,D,20181023,000000,35.84,36.92,33.52,35.56,20075,0
+COGT.US,D,20181024,000000,33.68,37.06,32.24,32.8,48848,0
+COGT.US,D,20181025,000000,33,34.96,32.24,34.28,28323,0
+COGT.US,D,20181026,000000,33.64,35.04,33.28,34.44,36704,0
+COGT.US,D,20181029,000000,34.64,34.92,31.44,32,22800,0
+COGT.US,D,20181030,000000,32.08,33.08,31.52,32.48,20455,0
+COGT.US,D,20181031,000000,32.6,33.76,29.2,29.92,37055,0
+COGT.US,D,20181101,000000,30.16,32.56,30.16,32.12,59119,0
+COGT.US,D,20181102,000000,32.36,32.72,29.84,30.56,8576,0
+COGT.US,D,20181105,000000,30.32,31.28,28.68,29,30358,0
+COGT.US,D,20181106,000000,28.8,30.72,28.24,29.08,18076,0
+COGT.US,D,20181107,000000,29.32,31.16,28.68,30.64,34081,0
+COGT.US,D,20181108,000000,30.72,30.72,29.24,30.28,29572,0
+COGT.US,D,20181109,000000,30.08,30.08,28,28.76,19244,0
+COGT.US,D,20181112,000000,28.36,28.84,27,27.2,19421,0
+COGT.US,D,20181113,000000,28.52,33.64,27.6,31.28,186749,0
+COGT.US,D,20181114,000000,31.04,33.437,30.4,32.04,227310,0
+COGT.US,D,20181115,000000,31.68,33,31.6,32,25519,0
+COGT.US,D,20181116,000000,32,32.8,31,32.24,73579,0
+COGT.US,D,20181119,000000,32.16,32.96,30.32,30.6,159984,0
+COGT.US,D,20181120,000000,29.6,31.64,29.28,29.76,37898,0
+COGT.US,D,20181121,000000,29.96,31,29,29.88,25256,0
+COGT.US,D,20181123,000000,29.8,30.04,29,29.44,9260,0
+COGT.US,D,20181126,000000,29.56,29.68,27.08,27.36,34388,0
+COGT.US,D,20181127,000000,27,28,25.04,25.76,29044,0
+COGT.US,D,20181128,000000,25.76,27.12,25.2,25.6,21916,0
+COGT.US,D,20181129,000000,25.6,26.48,25.2,25.28,12479,0
+COGT.US,D,20181130,000000,25.2,28.28,25.2,27.6,43311,0
+COGT.US,D,20181203,000000,27.52,28.08,26.84,28,36078,0
+COGT.US,D,20181204,000000,27.96,28.2,26.48,26.6,23942,0
+COGT.US,D,20181206,000000,25.8,26.96,24.72,25.84,40024,0
+COGT.US,D,20181207,000000,25.96,26.56,23.36,23.52,37865,0
+COGT.US,D,20181210,000000,23.52,24.24,21.12,22.32,65609,0
+COGT.US,D,20181211,000000,22.4,23.6,22.4,23,61129,0
+COGT.US,D,20181212,000000,23,23.2,21,21.16,27067,0
+COGT.US,D,20181213,000000,21.2,21.76,20.2,20.4,38650,0
+COGT.US,D,20181214,000000,20.08,21.24,19.36,20.2,39212,0
+COGT.US,D,20181217,000000,20.12,22.52,19.76,20.36,57352,0
+COGT.US,D,20181218,000000,20.36,20.76,18.48,18.96,72252,0
+COGT.US,D,20181219,000000,19,19.69,17.36,17.88,69762,0
+COGT.US,D,20181220,000000,18.56,18.88,16.92,17.88,59866,0
+COGT.US,D,20181221,000000,18,18.48,17.44,18.08,494460,0
+COGT.US,D,20181224,000000,17.72,17.72,16.8,17.4,23351,0
+COGT.US,D,20181226,000000,17.44,17.44,15.72,16.2,45732,0
+COGT.US,D,20181227,000000,16.12,16.76,14.38,14.8,58630,0
+COGT.US,D,20181228,000000,14.8,18.32,14.8,18.08,189828,0
+COGT.US,D,20181231,000000,17.84,19.389,16.8,17.6,44065,0
+COGT.US,D,20190102,000000,17.28,18.48,17,17.88,64629,0
+COGT.US,D,20190103,000000,17.36,18.54,17.08,17.88,102524,0
+COGT.US,D,20190104,000000,18.16,18.2,17.24,17.64,23517,0
+COGT.US,D,20190107,000000,17.52,18.52,17.28,17.84,38744,0
+COGT.US,D,20190108,000000,18,18.64,17.54,18.04,27778,0
+COGT.US,D,20190109,000000,18.12,18.64,17.64,17.84,17848,0
+COGT.US,D,20190110,000000,17.72,18.12,17.4,17.8,40115,0
+COGT.US,D,20190111,000000,17.72,18.28,17.4,17.92,25009,0
+COGT.US,D,20190114,000000,17.76,18.36,17.4,18.2,61324,0
+COGT.US,D,20190115,000000,18.36,20.32,18.36,19.72,42262,0
+COGT.US,D,20190116,000000,19.6,19.76,17.12,17.24,26093,0
+COGT.US,D,20190117,000000,17.76,17.8,16.204,17,30599,0
+COGT.US,D,20190118,000000,17.08,17.2,16.08,16.52,33904,0
+COGT.US,D,20190122,000000,16.52,17.56,14.84,16.16,47662,0
+COGT.US,D,20190123,000000,16.28,16.28,14.92,15.04,32348,0
+COGT.US,D,20190124,000000,14.92,15.96,14.44,15.4,46572,0
+COGT.US,D,20190125,000000,15.4,15.88,14.88,15.68,59652,0
+COGT.US,D,20190128,000000,15.68,16.64,15.16,15.16,83357,0
+COGT.US,D,20190129,000000,15.16,16.48,15.16,15.6,13337,0
+COGT.US,D,20190130,000000,15.6,16.12,15.54,15.84,14623,0
+COGT.US,D,20190131,000000,15.92,17.46,15.44,17.28,36019,0
+COGT.US,D,20190201,000000,17.2,17.72,16.8,17.6,22526,0
+COGT.US,D,20190204,000000,17.56,17.68,16.92,17.2,35205,0
+COGT.US,D,20190205,000000,17.2,17.64,16.16,16.92,15110,0
+COGT.US,D,20190206,000000,16.84,17.64,16.46,16.72,9966,0
+COGT.US,D,20190207,000000,16.76,16.92,16.08,16.68,29376,0
+COGT.US,D,20190208,000000,16.68,17.2,16.36,16.92,18161,0
+COGT.US,D,20190211,000000,17.44,18.4,16.553,17.4,11510,0
+COGT.US,D,20190212,000000,17.64,17.92,17.2,17.36,12668,0
+COGT.US,D,20190213,000000,17.48,17.92,16.92,17.24,4986,0
+COGT.US,D,20190214,000000,17.24,17.52,16.28,17.04,15362,0
+COGT.US,D,20190215,000000,17.12,17.6,16.805,17.24,15331,0
+COGT.US,D,20190219,000000,17.28,17.36,16.48,17.2,13892,0
+COGT.US,D,20190220,000000,17.2,17.24,16.4,16.56,16396,0
+COGT.US,D,20190221,000000,16.52,17.32,15.72,16.16,12824,0
+COGT.US,D,20190222,000000,16.28,17.2,16.28,16.96,7289,0
+COGT.US,D,20190225,000000,16.8,17.52,16.32,17.16,15140,0
+COGT.US,D,20190226,000000,17.2,17.52,16.758,17,10808,0
+COGT.US,D,20190227,000000,16.88,18.44,16.32,17.68,21353,0
+COGT.US,D,20190228,000000,17.68,17.92,16.92,17,25326,0
+COGT.US,D,20190301,000000,17.6,17.8,16.96,17.44,14066,0
+COGT.US,D,20190304,000000,17.68,18.16,16.52,17.72,21373,0
+COGT.US,D,20190305,000000,17.76,18.4,17.56,18,24555,0
+COGT.US,D,20190306,000000,18,18.16,17.2,17.36,16300,0
+COGT.US,D,20190307,000000,17.12,17.76,16.44,16.76,58156,0
+COGT.US,D,20190308,000000,16.72,17.92,16.424,16.52,7176,0
+COGT.US,D,20190311,000000,16.52,16.8,16.04,16.48,47596,0
+COGT.US,D,20190312,000000,16.44,17.04,15.9,16.68,14823,0
+COGT.US,D,20190313,000000,16.8,17.12,16.04,16.64,33387,0
+COGT.US,D,20190314,000000,16.48,16.76,15.44,16.4,28762,0
+COGT.US,D,20190315,000000,16.36,17,15.76,17,63631,0
+COGT.US,D,20190318,000000,17.12,17.48,16.44,17.28,34014,0
+COGT.US,D,20190319,000000,17.44,18.56,16.72,18.56,53949,0
+COGT.US,D,20190320,000000,18.52,19.384,17.88,18.6,48664,0
+COGT.US,D,20190321,000000,18.44,18.92,17.68,18,49248,0
+COGT.US,D,20190322,000000,18.04,19.306,17.42,17.6,44231,0
+COGT.US,D,20190325,000000,17.48,17.88,15.64,16.2,58002,0
+COGT.US,D,20190326,000000,16.2,17.08,15.92,16.24,17244,0
+COGT.US,D,20190327,000000,16.2,16.8,15.8,16.24,7548,0
+COGT.US,D,20190328,000000,16.6,18.2,16.28,17.64,51719,0
+COGT.US,D,20190329,000000,19.48,19.48,17.36,17.56,21674,0
+COGT.US,D,20190401,000000,17.6,18.08,17.28,17.6,15860,0
+COGT.US,D,20190402,000000,17.12,17.6,16.96,17.12,9658,0
+COGT.US,D,20190403,000000,17.08,17.6,16.84,17.48,23057,0
+COGT.US,D,20190404,000000,17.52,17.68,16.12,16.4,17354,0
+COGT.US,D,20190405,000000,16.56,17.48,16.56,17.36,8482,0
+COGT.US,D,20190408,000000,17.36,18.48,15.88,17.84,10880,0
+COGT.US,D,20190409,000000,17.92,18,16.68,16.72,11598,0
+COGT.US,D,20190410,000000,16.84,17,16.16,16.6,10734,0
+COGT.US,D,20190411,000000,16.6,16.6,15.84,16.12,25686,0
+COGT.US,D,20190412,000000,16.32,16.32,15.4,15.64,25766,0
+COGT.US,D,20190415,000000,15.84,15.84,14.72,15.48,26204,0
+COGT.US,D,20190416,000000,15.44,15.76,14.84,15.08,12461,0
+COGT.US,D,20190417,000000,15.12,15.12,13.2,14.24,20514,0
+COGT.US,D,20190418,000000,14.08,14.68,13.98,14.4,15892,0
+COGT.US,D,20190422,000000,14.08,14.52,13.78,14.32,11251,0
+COGT.US,D,20190423,000000,14.48,14.64,14.08,14.48,13440,0
+COGT.US,D,20190424,000000,14.68,14.68,13.92,14.08,11770,0
+COGT.US,D,20190425,000000,14.04,14.44,13.8,13.92,7771,0
+COGT.US,D,20190426,000000,13.92,14.32,13.84,14.24,15752,0
+COGT.US,D,20190429,000000,14.28,14.6,13.92,14.44,14652,0
+COGT.US,D,20190430,000000,14.4,14.465,12.608,12.96,20486,0
+COGT.US,D,20190501,000000,12.92,13.52,12.891,13.04,8917,0
+COGT.US,D,20190502,000000,13.04,13.323,12.9,13.12,7841,0
+COGT.US,D,20190503,000000,13.32,13.4,12.842,13.4,5709,0
+COGT.US,D,20190506,000000,13.48,14,13.36,13.68,11982,0
+COGT.US,D,20190507,000000,13.8,13.84,12.88,13,11763,0
+COGT.US,D,20190508,000000,12.92,14.12,12.72,13.24,21268,0
+COGT.US,D,20190509,000000,13.28,13.56,13,13.48,6244,0
+COGT.US,D,20190510,000000,13.24,13.837,13,13.72,18705,0
+COGT.US,D,20190513,000000,13.2,13.84,12.12,12.84,23846,0
+COGT.US,D,20190514,000000,12.36,12.84,12.36,12.64,13036,0
+COGT.US,D,20190515,000000,12.6,13.28,12.16,13.04,15800,0
+COGT.US,D,20190516,000000,13.24,14.72,12.76,13.8,25027,0
+COGT.US,D,20190517,000000,13.6,13.64,12.6,13.52,23180,0
+COGT.US,D,20190520,000000,13.48,14.32,13.28,13.84,28727,0
+COGT.US,D,20190521,000000,13.76,14.48,13.58,13.72,29110,0
+COGT.US,D,20190522,000000,13.72,14.32,13.4,13.92,19207,0
+COGT.US,D,20190523,000000,13.92,13.92,12.56,13.24,15128,0
+COGT.US,D,20190524,000000,13.24,14.32,12.88,13.16,11189,0
+COGT.US,D,20190528,000000,13.6,13.6,12.86,13.08,14229,0
+COGT.US,D,20190529,000000,12.92,13.76,12.44,13.36,20761,0
+COGT.US,D,20190530,000000,13.52,14.2,12.92,13.68,64260,0
+COGT.US,D,20190531,000000,13.32,14,12.16,12.48,15940,0
+COGT.US,D,20190603,000000,12.32,14,12.32,13.92,17512,0
+COGT.US,D,20190604,000000,14.04,14.6,13.12,13.6,50901,0
+COGT.US,D,20190605,000000,13.68,14,12.68,13.16,16085,0
+COGT.US,D,20190606,000000,12.88,13.96,12.44,13.28,43670,0
+COGT.US,D,20190607,000000,13.36,13.378,11.64,11.68,32734,0
+COGT.US,D,20190610,000000,11.44,12.8,11.44,12.44,21162,0
+COGT.US,D,20190611,000000,12.56,12.712,10.92,10.96,31694,0
+COGT.US,D,20190612,000000,11.2,11.24,10.4,10.84,22811,0
+COGT.US,D,20190613,000000,10.96,11.56,10.2,11.32,11930,0
+COGT.US,D,20190614,000000,10.96,11.2,9.64,9.72,18792,0
+COGT.US,D,20190617,000000,9.8,10.6,9.72,10.36,29122,0
+COGT.US,D,20190618,000000,10.36,11,10.08,10.8,16435,0
+COGT.US,D,20190619,000000,10.96,10.96,9.84,10.12,35676,0
+COGT.US,D,20190620,000000,10.28,10.52,9.4,9.8,30746,0
+COGT.US,D,20190621,000000,9.68,10.08,9.32,9.56,28693,0
+COGT.US,D,20190624,000000,9.8,10.04,9.16,9.76,22290,0
+COGT.US,D,20190625,000000,9.72,9.72,9.12,9.28,35676,0
+COGT.US,D,20190626,000000,9.28,9.28,8.4,8.96,30554,0
+COGT.US,D,20190627,000000,8.96,9.12,8.64,8.76,36754,0
+COGT.US,D,20190628,000000,8.76,13.24,8.76,10.48,1033429,0
+COGT.US,D,20190701,000000,11.12,11.12,9.56,9.64,71695,0
+COGT.US,D,20190702,000000,9.64,9.64,8.64,8.76,40656,0
+COGT.US,D,20190703,000000,8.52,9.88,7.5204,8.92,45818,0
+COGT.US,D,20190705,000000,8.8,9.8,8.52,9.6,25143,0
+COGT.US,D,20190708,000000,10.16,11.36,9.64,9.92,36273,0
+COGT.US,D,20190709,000000,9.92,10.36,9.596,10,39312,0
+COGT.US,D,20190710,000000,10.08,11.04,9.28,9.6,25295,0
+COGT.US,D,20190711,000000,9.64,10.12,9.06,9.4,18324,0
+COGT.US,D,20190712,000000,9.36,9.36,8.96,9.08,7621,0
+COGT.US,D,20190715,000000,9.08,9.56,8.84,9.12,20156,0
+COGT.US,D,20190716,000000,9.12,11,8.68,10.52,332136,0
+COGT.US,D,20190717,000000,10.4,11.36,9.48,10.52,41691,0
+COGT.US,D,20190718,000000,10.44,10.96,9.4404,10.56,293966,0
+COGT.US,D,20190719,000000,10.6,10.64,9.84,10.44,24686,0
+COGT.US,D,20190722,000000,10.44,10.72,9.84,10,24858,0
+COGT.US,D,20190723,000000,10.04,11.12,9.36,9.36,8050,0
+COGT.US,D,20190724,000000,9.36,9.6,8.68,8.96,41971,0
+COGT.US,D,20190725,000000,9.04,9.16,8.44,8.48,24325,0
+COGT.US,D,20190726,000000,8.4,8.8,7.84,8.2,36380,0
+COGT.US,D,20190729,000000,8.2,8.52,7.68,8,22951,0
+COGT.US,D,20190730,000000,8,8.2,7.7588,8,16575,0
+COGT.US,D,20190731,000000,8.04,8.32,7.84,7.92,8216,0
+COGT.US,D,20190801,000000,8,9.48,7.72,9.32,40331,0
+COGT.US,D,20190802,000000,9.28,9.28,8.08,8.16,21012,0
+COGT.US,D,20190805,000000,8.04,8.32,7.68,7.72,15391,0
+COGT.US,D,20190806,000000,7.76,8.04,7.56,7.72,9358,0
+COGT.US,D,20190807,000000,7.64,8,7.2,7.4,14341,0
+COGT.US,D,20190808,000000,7.12,7.76,7.12,7.2,7429,0
+COGT.US,D,20190809,000000,7.2,7.6,7,7.32,8721,0
+COGT.US,D,20190812,000000,8,8,7.08,7.16,17745,0
+COGT.US,D,20190813,000000,7.16,8.2,6,7.64,16269,0
+COGT.US,D,20190814,000000,7.64,7.64,7,7.24,6232,0
+COGT.US,D,20190815,000000,8.12,8.36,6.8004,7,20303,0
+COGT.US,D,20190816,000000,7.08,8.2,6.9548,8,8005,0
+COGT.US,D,20190819,000000,8.16,8.4,7.64,8.36,5885,0
+COGT.US,D,20190820,000000,8.32,8.68,8.04,8.24,7682,0
+COGT.US,D,20190821,000000,8.32,8.64,7.84,8.2,6271,0
+COGT.US,D,20190822,000000,8.2,8.32,7.92,7.96,2220,0
+COGT.US,D,20190823,000000,7.86,8.32,6.84,6.84,6773,0
+COGT.US,D,20190826,000000,7.6,7.6,6.88,7.2,11558,0
+COGT.US,D,20190827,000000,7.08,7.4,6.36,7.2,9408,0
+COGT.US,D,20190828,000000,7.4,7.72,6.96,7.4,7811,0
+COGT.US,D,20190829,000000,7.44,7.92,6.88,7.6,9720,0
+COGT.US,D,20190830,000000,7.52,8.168,7.52,7.68,5296,0
+COGT.US,D,20190903,000000,7.64,7.8824,6.72,6.96,10096,0
+COGT.US,D,20190904,000000,7.04,7.4,6.44,6.76,7918,0
+COGT.US,D,20190905,000000,7,7.4,6.56,7.4,5130,0
+COGT.US,D,20190906,000000,7.36,8.16,6.88,8.04,11031,0
+COGT.US,D,20190909,000000,8.04,8.36,7.4,7.4,26578,0
+COGT.US,D,20190910,000000,7.8,8.16,7.48,8,10990,0
+COGT.US,D,20190911,000000,8,8.36,7.68,7.98,31812,0
+COGT.US,D,20190912,000000,8.08,8.17,7.72,8.08,5859,0
+COGT.US,D,20190913,000000,8.16,8.64,7.76,7.88,9184,0
+COGT.US,D,20190916,000000,7.96,8.72,7.96,8.28,10433,0
+COGT.US,D,20190917,000000,8.1912,8.64,8,8,5967,0
+COGT.US,D,20190918,000000,8.16,8.68,7.7992,8,7671,0
+COGT.US,D,20190919,000000,8.56,8.56,7.6,7.68,7151,0
+COGT.US,D,20190920,000000,7.72,8.24,7.24,7.24,11846,0
+COGT.US,D,20190923,000000,7.8,7.8,6.6,6.6,10773,0
+COGT.US,D,20190924,000000,6.64,7.48,6.24,6.96,12365,0
+COGT.US,D,20190925,000000,6.96,7.56,6.8,6.8,4312,0
+COGT.US,D,20190926,000000,7.32,7.32,6.08,6.52,24252,0
+COGT.US,D,20190927,000000,6.24,6.6,6.16,6.36,6486,0
+COGT.US,D,20190930,000000,6.72,6.72,5.76,5.76,35473,0
+COGT.US,D,20191001,000000,6.04,6.04,5.6,5.64,15868,0
+COGT.US,D,20191002,000000,5.64,5.78,5.28,5.44,9580,0
+COGT.US,D,20191003,000000,5.44,5.8,5.36,5.76,9712,0
+COGT.US,D,20191004,000000,5.52,5.96,5.52,5.88,4756,0
+COGT.US,D,20191007,000000,5.84,5.96,5.56,5.6,4127,0
+COGT.US,D,20191008,000000,5.66,5.88,5.36,5.4,6254,0
+COGT.US,D,20191009,000000,5.76,5.84,5.36,5.4,9454,0
+COGT.US,D,20191010,000000,5.48,6,5.48,5.84,12707,0
+COGT.US,D,20191011,000000,5.88,6.2,5.52,5.6,24273,0
+COGT.US,D,20191014,000000,5.64,6.2,5.6,5.92,9695,0
+COGT.US,D,20191015,000000,6,6.4,6,6.32,2836,0
+COGT.US,D,20191016,000000,6.4,6.96,6.4,6.76,2608,0
+COGT.US,D,20191017,000000,6.96,7,6.2756,6.6,3565,0
+COGT.US,D,20191018,000000,6.52,6.52,5.88,5.96,2921,0
+COGT.US,D,20191021,000000,5.84,5.96,5.6,5.64,5761,0
+COGT.US,D,20191022,000000,5.68,5.88,4.94,5.28,37065,0
+COGT.US,D,20191023,000000,5.2,5.64,5,5.6,5329,0
+COGT.US,D,20191024,000000,5.56,5.5648,4.9604,5,4115,0
+COGT.US,D,20191025,000000,5,5.4,5,5.2,10759,0
+COGT.US,D,20191028,000000,5.48,5.48,5.16,5.4,8529,0
+COGT.US,D,20191029,000000,5.48,5.52,5.2,5.2,1557,0
+COGT.US,D,20191030,000000,5.2428,5.96,5.04,5.44,14227,0
+COGT.US,D,20191031,000000,5.48,5.48,5.08,5.24,2141,0
+COGT.US,D,20191101,000000,5.4,5.64,5.24,5.4,7074,0
+COGT.US,D,20191104,000000,5.8,5.8,5.4,5.72,6672,0
+COGT.US,D,20191105,000000,6.2,6.7568,5,5.16,44679,0
+COGT.US,D,20191106,000000,5.4,5.52,4.92,4.96,26561,0
+COGT.US,D,20191107,000000,4.88,5.9868,4.88,5,15356,0
+COGT.US,D,20191108,000000,4.88,5.12,4.88,5.04,12209,0
+COGT.US,D,20191111,000000,5.2,5.48,4.52,4.72,32216,0
+COGT.US,D,20191112,000000,4.92,5.36,4.4,4.4,17074,0
+COGT.US,D,20191113,000000,4.4,4.454,4.08,4.24,15043,0
+COGT.US,D,20191114,000000,4.2,4.2,4,4.04,12499,0
+COGT.US,D,20191115,000000,4.08,4.24,3.04,3.18,62235,0
+COGT.US,D,20191118,000000,3.2,3.4,2.9204,2.96,39131,0
+COGT.US,D,20191119,000000,3,3,2.7108,2.76,57248,0
+COGT.US,D,20191120,000000,2.8,2.88,2.6664,2.6664,34959,0
+COGT.US,D,20191121,000000,2.72,2.8,2.46,2.52,45382,0
+COGT.US,D,20191122,000000,2.6,2.6,2.32,2.36,388764,0
+COGT.US,D,20191125,000000,2.56,2.5688,2.36,2.4,248952,0
+COGT.US,D,20191126,000000,2.4524,2.7188,2.428,2.522,356306,0
+COGT.US,D,20191127,000000,2.74,3.0796,2.6,2.92,553773,0
+COGT.US,D,20191129,000000,3.04,3.16,2.72,2.942,128067,0
+COGT.US,D,20191202,000000,3.0888,3.1196,2.76,2.816,144038,0
+COGT.US,D,20191203,000000,2.86,2.9996,2.6,2.9368,96461,0
+COGT.US,D,20191204,000000,2.9924,2.9984,2.722,2.762,82503,0
+COGT.US,D,20191205,000000,2.8,2.8,2.64,2.6828,91114,0
+COGT.US,D,20191206,000000,2.712,2.854,2.6954,2.7464,96629,0
+COGT.US,D,20191209,000000,2.92,2.92,2.404,2.4088,198201,0
+COGT.US,D,20191210,000000,2.42,2.4445,2.094,2.1604,135868,0
+COGT.US,D,20191211,000000,2.16,2.2,1.9039,2.04,182705,0
+COGT.US,D,20191212,000000,2.08,2.2796,2,2.26,104553,0
+COGT.US,D,20191213,000000,2.24,2.394,2.1244,2.13,78439,0
+COGT.US,D,20191216,000000,2.114,2.2792,2.08,2.24,116301,0
+COGT.US,D,20191217,000000,2.28,2.388,2.1628,2.36,91287,0
+COGT.US,D,20191218,000000,2.4,2.52,2.3204,2.5196,103424,0
+COGT.US,D,20191219,000000,2.56,2.72,2.4,2.644,102367,0
+COGT.US,D,20191220,000000,2.56,2.76,2.48,2.72,152009,0
+COGT.US,D,20191223,000000,2.76,3.3915,2.6,3.0704,126498,0
+COGT.US,D,20191224,000000,3.04,3.2756,2.84,3.1204,55788,0
+COGT.US,D,20191226,000000,3.2,3.36,2.928,2.938,54125,0
+COGT.US,D,20191227,000000,3.008,3.2,2.88,2.9632,37077,0
+COGT.US,D,20191230,000000,2.96,2.96,2.76,2.836,34103,0
+COGT.US,D,20191231,000000,2.8168,3,2.8168,2.8808,33995,0
+COGT.US,D,20200102,000000,2.96,3.0392,2.84,2.886,52352,0
+COGT.US,D,20200103,000000,2.92,2.9856,2.766,2.8516,37403,0
+COGT.US,D,20200106,000000,2.92,3.2,2.88,3.094,121870,0
+COGT.US,D,20200107,000000,3.4,3.52,3.1856,3.26,120618,0
+COGT.US,D,20200108,000000,3.32,3.3856,2.92,3.1212,43905,0
+COGT.US,D,20200109,000000,3.24,3.96,3.12,3.728,180981,0
+COGT.US,D,20200110,000000,3.9732,3.9732,3.68,3.88,70377,0
+COGT.US,D,20200113,000000,4,4,3.4,3.4756,54756,0
+COGT.US,D,20200114,000000,3.48,3.6,3.4,3.4352,36314,0
+COGT.US,D,20200115,000000,3.44,3.92,3.44,3.72,57370,0
+COGT.US,D,20200116,000000,3.8,3.88,3.68,3.86,51897,0
+COGT.US,D,20200117,000000,3.8,3.8676,3.6404,3.7972,21611,0
+COGT.US,D,20200121,000000,3.9804,4.56,3.68,4.2104,111291,0
+COGT.US,D,20200122,000000,4.44,4.8,4.08,4.76,73235,0
+COGT.US,D,20200123,000000,4.8,4.9196,4.4,4.56,76995,0
+COGT.US,D,20200124,000000,4.6,4.72,4,4.24,74503,0
+COGT.US,D,20200127,000000,4,4.08,3.68,3.9196,51661,0
+COGT.US,D,20200128,000000,4.04,4.04,3.7008,3.7992,41815,0
+COGT.US,D,20200129,000000,4.28,4.28,3.3344,3.3952,122414,0
+COGT.US,D,20200130,000000,3.4,3.4,2.88,3.0008,133072,0
+COGT.US,D,20200131,000000,3.16,3.318,2.84,2.92,47971,0
+COGT.US,D,20200203,000000,2.9404,3.1356,2.7604,3.01,78283,0
+COGT.US,D,20200204,000000,3.276,3.276,3.08,3.124,61441,0
+COGT.US,D,20200205,000000,3.28,3.4,3.2,3.2456,37812,0
+COGT.US,D,20200206,000000,3.36,3.44,3.2616,3.3532,21092,0
+COGT.US,D,20200207,000000,3.32,3.444,3,3.1112,52728,0
+COGT.US,D,20200210,000000,3.194,3.32,3.12,3.2,50469,0
+COGT.US,D,20200211,000000,3.24,3.3196,3.1244,3.2,29912,0
+COGT.US,D,20200212,000000,3.36,3.36,3.1244,3.3,26120,0
+COGT.US,D,20200213,000000,3.3,3.3,3.1244,3.2796,28671,0
+COGT.US,D,20200214,000000,3.3,3.32,3.198,3.2188,24028,0
+COGT.US,D,20200218,000000,3.2924,3.2924,3.04,3.0728,19585,0
+COGT.US,D,20200219,000000,3.2,3.2,3.0308,3.096,26625,0
+COGT.US,D,20200220,000000,3.2,3.2,3.0448,3.148,40050,0
+COGT.US,D,20200221,000000,3.1944,3.1944,3.0052,3.0756,17925,0
+COGT.US,D,20200224,000000,3.0056,3.0056,2.8,2.8456,46272,0
+COGT.US,D,20200225,000000,2.88,3.0596,2.57,2.5796,40432,0
+COGT.US,D,20200226,000000,2.706,2.9596,2.52,2.7292,60433,0
+COGT.US,D,20200227,000000,2.88,2.88,2.52,2.6476,32852,0
+COGT.US,D,20200228,000000,2.7,2.76,2.4408,2.68,44906,0
+COGT.US,D,20200302,000000,2.16,2.472,2.044,2.2024,110395,0
+COGT.US,D,20200303,000000,2.12,2.3596,1.92,2.12,83542,0
+COGT.US,D,20200304,000000,2.0488,2.12,1.92,1.976,120089,0
+COGT.US,D,20200305,000000,1.9948,2.392,1.9592,2.1928,107874,0
+COGT.US,D,20200306,000000,2.352,2.36,2.0692,2.1188,62156,0
+COGT.US,D,20200309,000000,2.1536,2.1536,1.84,1.94,45273,0
+COGT.US,D,20200310,000000,1.932,1.932,1.68,1.7592,69491,0
+COGT.US,D,20200311,000000,1.7992,1.912,1.4233,1.4944,34587,0
+COGT.US,D,20200312,000000,1.4,1.5976,1.24,1.36,27678,0
+COGT.US,D,20200313,000000,1.4348,1.76,1.2,1.2904,57629,0
+COGT.US,D,20200316,000000,1.32,1.3912,1.2,1.28,32397,0
+COGT.US,D,20200317,000000,1.302,1.712,1.24,1.56,47174,0
+COGT.US,D,20200318,000000,1.422,1.752,1.2212,1.32,51948,0
+COGT.US,D,20200319,000000,1.316,1.5556,1.2048,1.44,35031,0
+COGT.US,D,20200320,000000,1.68,1.72,1.4704,1.4888,74859,0
+COGT.US,D,20200323,000000,2.04,2.08,1.8,1.8004,76437,0
+COGT.US,D,20200324,000000,2.1,2.24,1.4516,1.9108,202358,0
+COGT.US,D,20200325,000000,2.1,2.1096,1.88,1.954,46627,0
+COGT.US,D,20200326,000000,2.08,2.24,1.462,2.022,186833,0
+COGT.US,D,20200327,000000,2.08,2.08,1.776,1.9,95920,0
+COGT.US,D,20200330,000000,1.8,1.88,1.6,1.6684,85802,0
+COGT.US,D,20200331,000000,1.64,1.792,1.62,1.6532,41898,0
+COGT.US,D,20200401,000000,1.64,1.792,1.48,1.548,61323,0
+COGT.US,D,20200402,000000,1.4624,1.6,1.3804,1.4,106422,0
+COGT.US,D,20200403,000000,1.452,1.5556,1.2148,1.28,148484,0
+COGT.US,D,20200406,000000,1.344,1.42,1.2852,1.37,164412,0
+COGT.US,D,20200407,000000,1.42,1.42,1.28,1.32,77457,0
+COGT.US,D,20200408,000000,1.36,1.404,1.194,1.32,232702,0
+COGT.US,D,20200409,000000,1.36,1.4,1.18,1.3976,555225,0
+COGT.US,D,20200413,000000,1.4324,1.76,1.36,1.6,315964,0
+COGT.US,D,20200414,000000,1.68,1.72,1.4,1.5896,178181,0
+COGT.US,D,20200415,000000,1.56,1.58,1.48,1.5,112749,0
+COGT.US,D,20200416,000000,1.5748,1.592,1.4404,1.4604,63792,0
+COGT.US,D,20200417,000000,1.52,1.6,1.52,1.564,81894,0
+COGT.US,D,20200420,000000,1.6,1.648,1.524,1.5612,81572,0
+COGT.US,D,20200421,000000,1.52,1.6,1.444,1.5196,64935,0
+COGT.US,D,20200422,000000,1.56,1.56,1.4608,1.548,29237,0
+COGT.US,D,20200423,000000,1.5996,1.6,1.48,1.56,62814,0
+COGT.US,D,20200424,000000,1.6,1.6,1.492,1.592,44552,0
+COGT.US,D,20200427,000000,1.5996,1.72,1.592,1.6,184938,0
+COGT.US,D,20200428,000000,1.6,1.692,1.562,1.68,51180,0
+COGT.US,D,20200429,000000,1.72,1.796,1.5813,1.6,283213,0
+COGT.US,D,20200430,000000,1.64,1.72,1.56,1.72,105983,0
+COGT.US,D,20200501,000000,1.7156,1.7156,1.52,1.61,96795,0
+COGT.US,D,20200504,000000,1.6,1.624,1.56,1.6,58193,0
+COGT.US,D,20200505,000000,1.64,1.6764,1.56,1.604,138607,0
+COGT.US,D,20200506,000000,1.56,1.62,1.496,1.56,91687,0
+COGT.US,D,20200507,000000,1.64,1.836,1.5284,1.668,337125,0
+COGT.US,D,20200508,000000,1.756,2.12,1.72,1.832,905624,0
+COGT.US,D,20200511,000000,2.04,2.04,1.72,1.8,214694,0
+COGT.US,D,20200512,000000,1.96,1.96,1.8004,1.8444,200639,0
+COGT.US,D,20200513,000000,1.8148,1.8656,1.76,1.8272,102119,0
+COGT.US,D,20200514,000000,1.8272,2.04,1.6,1.9992,207924,0
+COGT.US,D,20200515,000000,2,2.32,1.8808,2.16,329566,0
+COGT.US,D,20200518,000000,2.2,2.2796,1.8464,2.0764,244858,0
+COGT.US,D,20200519,000000,1.96,2.28,1.96,2.1424,99089,0
+COGT.US,D,20200520,000000,2.08,2.1916,2,2.1196,85022,0
+COGT.US,D,20200521,000000,2.14,2.2,2.048,2.0564,41187,0
+COGT.US,D,20200522,000000,2.0564,2.12,2.04,2.0996,75202,0
+COGT.US,D,20200526,000000,2.102,2.24,2.06,2.0988,93594,0
+COGT.US,D,20200527,000000,2.08,2.16,2,2.06,188887,0
+COGT.US,D,20200528,000000,2.084,2.396,2.084,2.376,280718,0
+COGT.US,D,20200529,000000,2.4948,2.52,2.1288,2.2448,212864,0
+COGT.US,D,20200601,000000,2.24,2.2448,2.12,2.2356,75774,0
+COGT.US,D,20200602,000000,2.22,2.2352,2.0356,2.1916,86224,0
+COGT.US,D,20200603,000000,2.2,2.2,2.1052,2.192,31987,0
+COGT.US,D,20200604,000000,2.148,2.32,2.12,2.316,145114,0
+COGT.US,D,20200605,000000,2.32,2.44,2.17,2.24,151586,0
+COGT.US,D,20200608,000000,2.32,2.3996,2.14,2.36,109382,0
+COGT.US,D,20200609,000000,2.4,2.6,2.2,2.52,201146,0
+COGT.US,D,20200610,000000,2.6,2.6,2.2916,2.51,124384,0
+COGT.US,D,20200611,000000,2.3196,2.3208,2.084,2.116,170015,0
+COGT.US,D,20200612,000000,2.24,2.28,2.08,2.1996,70305,0
+COGT.US,D,20200615,000000,2.1992,2.1992,2.04,2.12,64673,0
+COGT.US,D,20200616,000000,2.1244,2.189,2.0012,2.0648,78954,0
+COGT.US,D,20200617,000000,2.12,2.12,1.8,1.992,139852,0
+COGT.US,D,20200618,000000,1.932,2.0832,1.932,2.0068,63895,0
+COGT.US,D,20200619,000000,2.0088,2.08,2,2,56847,0
+COGT.US,D,20200622,000000,2.0692,2.0692,1.882,1.9468,104765,0
+COGT.US,D,20200623,000000,2,2.08,1.96,2.0328,98143,0
+COGT.US,D,20200624,000000,2,2.2,1.928,2,386479,0
+COGT.US,D,20200625,000000,1.96,1.9768,1.8712,1.934,92182,0
+COGT.US,D,20200626,000000,1.9528,1.96,1.6104,1.7392,166139,0
+COGT.US,D,20200629,000000,1.76,1.8952,1.72,1.8044,79440,0
+COGT.US,D,20200630,000000,1.8044,1.8404,1.7204,1.84,63310,0
+COGT.US,D,20200701,000000,1.8396,1.8904,1.7444,1.88,60220,0
+COGT.US,D,20200702,000000,1.92,1.9208,1.72,1.7792,89769,0
+COGT.US,D,20200706,000000,2.8,10.76,2.404,8.8,16427474,0
+COGT.US,D,20200707,000000,10.08,13.6,8.72,9.56,10638721,0
+COGT.US,D,20200708,000000,9.2,11.88,8.4404,11.84,2767556,0
+COGT.US,D,20200709,000000,10.72,12.8,10.48,12.04,1107036,0
+COGT.US,D,20200710,000000,12.76,14.88,12.28,13.28,3443702,0
+COGT.US,D,20200713,000000,13.52,13.6,12,13.12,789084,0
+COGT.US,D,20200714,000000,12.6,12.76,9.8,11.36,673066,0
+COGT.US,D,20200715,000000,11.68,12,10.8,11.52,192798,0
+COGT.US,D,20200716,000000,11.24,11.6,10.92,11.12,82645,0
+COGT.US,D,20200717,000000,11.96,13.92,11.08,12.72,539733,0
+COGT.US,D,20200720,000000,13.08,13.28,11.44,12,232538,0
+COGT.US,D,20200721,000000,12.04,12.12,11.2,11.6,114062,0
+COGT.US,D,20200722,000000,11.28,11.6,10.48,10.8,97251,0
+COGT.US,D,20200723,000000,10.96,11.32,10.44,10.8,85719,0
+COGT.US,D,20200724,000000,10.68,10.894,10.123,10.28,126051,0
+COGT.US,D,20200727,000000,10.56,10.76,9.4,10.32,143179,0
+COGT.US,D,20200728,000000,10,10.36,9.8,10.24,179488,0
+COGT.US,D,20200729,000000,10.16,10.72,10,10.32,186907,0
+COGT.US,D,20200730,000000,10.2,11.04,10,10.6,141472,0
+COGT.US,D,20200731,000000,10.84,12.202,10.32,10.76,329390,0
+COGT.US,D,20200803,000000,10.6,11.16,10.4,10.96,122863,0
+COGT.US,D,20200804,000000,10.8,11.756,10.8,11.36,97778,0
+COGT.US,D,20200805,000000,11.36,11.36,10.682,11,121945,0
+COGT.US,D,20200806,000000,10.8,10.94,10.24,10.56,273892,0
+COGT.US,D,20200807,000000,10.44,11.16,10.2,10.76,282915,0
+COGT.US,D,20200810,000000,10.88,10.94,10.16,10.56,190609,0
+COGT.US,D,20200811,000000,10.64,10.996,9.68,9.96,100773,0
+COGT.US,D,20200812,000000,9.6,9.84,8.88,9.36,198416,0
+COGT.US,D,20200813,000000,9.2,9.68,9.2,9.48,98388,0
+COGT.US,D,20200814,000000,9.32,9.4,8.84,9.4,124534,0
+COGT.US,D,20200817,000000,9.4,10.6,9,10.44,216576,0
+COGT.US,D,20200818,000000,10.16,10.92,10.16,10.84,127227,0
+COGT.US,D,20200819,000000,11.92,13.08,11.68,12.52,382772,0
+COGT.US,D,20200820,000000,12.4,12.66,11.36,12.04,191817,0
+COGT.US,D,20200821,000000,11.96,12.16,10.72,12.16,220853,0
+COGT.US,D,20200824,000000,11.96,11.96,11.36,11.72,164423,0
+COGT.US,D,20200825,000000,11.78,12.36,10.72,12.2,247551,0
+COGT.US,D,20200826,000000,12.4,12.48,11,11.12,341713,0
+COGT.US,D,20200827,000000,11.16,11.24,10.58,11.08,114523,0
+COGT.US,D,20200828,000000,10.88,12.4,10.76,11.48,137464,0
+COGT.US,D,20200831,000000,12,12,11.08,11.44,91436,0
+COGT.US,D,20200901,000000,9.76,10.74,9.68,9.96,217432,0
+COGT.US,D,20200902,000000,9.84,10.2,8.24,10,339139,0
+COGT.US,D,20200903,000000,9.76,11.4,8.38,8.64,259700,0
+COGT.US,D,20200904,000000,8.68,9.24,8.2,8.8,80101,0
+COGT.US,D,20200908,000000,9.28,9.28,8.68,9.16,91829,0
+COGT.US,D,20200909,000000,9.04,9.876,8.98,9.64,91039,0
+COGT.US,D,20200910,000000,9.64,10.08,9.4,9.68,101855,0
+COGT.US,D,20200911,000000,9.6,9.98,9.2,9.56,59199,0
+COGT.US,D,20200914,000000,9.36,11,9.36,10.8,123798,0
+COGT.US,D,20200915,000000,11.32,11.36,10.68,10.92,114993,0
+COGT.US,D,20200916,000000,10.72,11.8,10.68,11.32,163021,0
+COGT.US,D,20200917,000000,11.56,11.96,11.173,11.44,224954,0
+COGT.US,D,20200918,000000,11.44,12.2,11.12,11.76,196996,0
+COGT.US,D,20200921,000000,11.92,12,11.04,11.4,42544,0
+COGT.US,D,20200922,000000,11.44,11.76,10,10.96,129693,0
+COGT.US,D,20200923,000000,10.64,10.76,9.84,10,72236,0
+COGT.US,D,20200924,000000,10,10.2,9.04,9.24,83730,0
+COGT.US,D,20200925,000000,9.24,9.52,8.8,9.12,60464,0
+COGT.US,D,20200928,000000,9.16,9.6,8.96,9.32,55365,0
+COGT.US,D,20200929,000000,9.12,9.48,8.84,9,76817,0
+COGT.US,D,20200930,000000,9,9.604,9,9.36,51873,0
+COGT.US,D,20201001,000000,9.2,9.48,8.88,9.04,40062,0
+COGT.US,D,20201002,000000,9.48,9.6,9.04,9.36,97253,0
+COGT.US,D,20201005,000000,9.52,9.64,9.2804,9.4,31164,0
+COGT.US,D,20201006,000000,8.8,12.12,8.8,11.36,70500,0
+COGT.US,D,20201007,000000,11.36,12.56,10.24,11.24,114300,0
+COGT.US,D,20201008,000000,11.24,11.955,10.12,10.12,51900,0
+COGT.US,D,20201009,000000,10.32,10.4,9.92,9.92,26200,0
+COGT.US,D,20201012,000000,9.8,10.64,9.64,9.88,53396,0
+COGT.US,D,20201013,000000,10.08,12.12,9.6,11.56,137939,0
+COGT.US,D,20201014,000000,11.88,11.88,10.4,10.44,71176,0
+COGT.US,D,20201015,000000,10.12,10.64,9.981,10.64,88286,0
+COGT.US,D,20201016,000000,10.64,10.96,10.24,10.24,91361,0
+COGT.US,D,20201019,000000,10.4,12.16,10.4,11.04,68569,0
+COGT.US,D,20201020,000000,11.56,11.92,10.4,11,71702,0
+COGT.US,D,20201021,000000,10.92,11.32,10.7,10.72,34452,0
+COGT.US,D,20201022,000000,10.76,11.12,10.28,10.36,36619,0
+COGT.US,D,20201023,000000,10.44,12.08,10.081,11.16,130203,0
+COGT.US,D,20201026,000000,11.48,12.04,10.6,11.68,125529,0
+COGT.US,D,20201027,000000,12.04,14.44,11.68,12.84,653814,0
+COGT.US,D,20201028,000000,12.44,12.8,10.72,11.8,384686,0
+COGT.US,D,20201029,000000,11.6,11.96,11.04,11.4,114827,0
+COGT.US,D,20201030,000000,10.96,12.44,10.24,12.32,372614,0
+COGT.US,D,20201102,000000,11.56,12.08,10.52,11.92,730744,0
+COGT.US,D,20201103,000000,11.12,11.92,10.6,10.8,191959,0
+COGT.US,D,20201104,000000,10.88,11.4,10,10.52,223173,0
+COGT.US,D,20201105,000000,10.84,10.84,9.8,9.96,93676,0
+COGT.US,D,20201106,000000,10,10.24,9.4,9.8,63208,0
+COGT.US,D,20201109,000000,9.15,13.9,9.15,10.05,338322,0
+COGT.US,D,20201110,000000,10.78,11.78,9.97,11.09,274469,0
+COGT.US,D,20201111,000000,11.04,11.65,10.89,11.59,303650,0
+COGT.US,D,20201112,000000,11.61,11.6758,10.79,11.02,303379,0
+COGT.US,D,20201113,000000,10.98,11.18,10.51,10.76,233978,0
+COGT.US,D,20201116,000000,10.85,10.85,9.92,10.02,200940,0
+COGT.US,D,20201117,000000,10.04,10.5,9.4525,9.71,219604,0
+COGT.US,D,20201118,000000,9.71,10.25,9.6,10.06,340637,0
+COGT.US,D,20201119,000000,10,10.24,9.7106,9.86,80160,0
+COGT.US,D,20201120,000000,9.85,10.5,9.7255,10.24,373200,0
+COGT.US,D,20201123,000000,10.25,10.3744,9.71,9.8,77480,0
+COGT.US,D,20201124,000000,9.76,10,9.34,9.4,83502,0
+COGT.US,D,20201125,000000,9.32,9.63,9.14,9.54,170842,0
+COGT.US,D,20201127,000000,9.39,9.94,9.2739,9.83,80116,0
+COGT.US,D,20201130,000000,9.46,10.08,9.29,9.81,135805,0
+COGT.US,D,20201201,000000,8.4,10.6,8.4,10.47,567644,0
+COGT.US,D,20201202,000000,11.25,13.22,10.84,12.21,4115676,0
+COGT.US,D,20201203,000000,12.11,13.05,11.88,12.79,1186414,0
+COGT.US,D,20201204,000000,13.08,13.9,12.5967,13.01,644180,0
+COGT.US,D,20201207,000000,13.09,13.5358,12.39,12.76,570141,0
+COGT.US,D,20201208,000000,12.79,13,12.245,12.5,406221,0
+COGT.US,D,20201209,000000,12.5,12.58,10.9,11.26,419577,0
+COGT.US,D,20201210,000000,11.29,11.465,10.7763,11.02,319134,0
+COGT.US,D,20201211,000000,11,11.79,9.89,10.5,369945,0
+COGT.US,D,20201214,000000,10.64,11.96,10.51,10.69,387529,0
+COGT.US,D,20201215,000000,10.79,11.0499,10.18,10.53,291901,0
+COGT.US,D,20201216,000000,10.72,11.73,10.72,10.88,664310,0
+COGT.US,D,20201217,000000,11.16,13.7397,11.16,13.01,871601,0
+COGT.US,D,20201218,000000,13.08,13.82,12.3101,12.82,1845767,0
+COGT.US,D,20201221,000000,12.67,13.1,11.62,12.4,385402,0
+COGT.US,D,20201222,000000,12.3,12.35,11.6396,12.2,463829,0
+COGT.US,D,20201223,000000,13.28,13.5,12.15,12.7,434559,0
+COGT.US,D,20201224,000000,12.73,12.8,11.6973,12.05,215712,0
+COGT.US,D,20201228,000000,12.19,12.7,12.05,12.34,314197,0
+COGT.US,D,20201229,000000,12.41,12.46,10.51,11.11,656632,0
+COGT.US,D,20201230,000000,11.12,11.73,10.87,11.41,501891,0
+COGT.US,D,20201231,000000,11.38,11.5545,10.965,11.23,180711,0
+COGT.US,D,20210104,000000,11.5,12.36,10.78,12.3,269794,0
+COGT.US,D,20210105,000000,12.24,12.36,11.49,11.55,367939,0
+COGT.US,D,20210106,000000,11.82,11.95,11.42,11.56,156918,0
+COGT.US,D,20210107,000000,11.45,12.06,11.37,11.88,149332,0
+COGT.US,D,20210108,000000,11.88,12.1275,11.84,11.91,135824,0
+COGT.US,D,20210111,000000,11.6,12.24,11.5901,12.1,201381,0
+COGT.US,D,20210112,000000,12,12.28,11.5007,12.05,210300,0
+COGT.US,D,20210113,000000,12.05,13.24,11.68,11.97,922367,0
+COGT.US,D,20210114,000000,11.6,12.05,11,11.9,247099,0
+COGT.US,D,20210115,000000,11.79,12.35,11.75,11.9,197103,0
+COGT.US,D,20210119,000000,12.05,12.48,12,12.17,265480,0
+COGT.US,D,20210120,000000,12.23,12.6,12.09,12.34,262533,0
+COGT.US,D,20210121,000000,12.35,12.53,11.8,11.83,239803,0
+COGT.US,D,20210122,000000,11.75,12.1,11.38,11.45,191399,0
+COGT.US,D,20210125,000000,11.56,11.76,10.75,10.96,298116,0
+COGT.US,D,20210126,000000,10.93,11.42,10.55,10.63,364269,0
+COGT.US,D,20210127,000000,10.53,10.63,9.5,9.6,875448,0
+COGT.US,D,20210128,000000,9.6,10.06,9.02,9.09,946105,0
+COGT.US,D,20210129,000000,9.11,9.32,8.4,8.77,817430,0
+COGT.US,D,20210201,000000,8.94,9.62,8.8101,9.1,370025,0
+COGT.US,D,20210202,000000,9.24,9.56,8.84,9.37,791086,0
+COGT.US,D,20210203,000000,9.52,9.77,9.4,9.54,363293,0
+COGT.US,D,20210204,000000,9.58,9.88,9.45,9.66,408635,0
+COGT.US,D,20210205,000000,9.81,10.37,9.76,9.99,495292,0
+COGT.US,D,20210208,000000,10.14,10.8399,10.1,10.6,532543,0
+COGT.US,D,20210209,000000,10.58,10.88,10.35,10.35,306770,0
+COGT.US,D,20210210,000000,10.55,10.8,9.8914,10.17,284299,0
+COGT.US,D,20210211,000000,10.24,10.41,9.9,9.9,232860,0
+COGT.US,D,20210212,000000,9.95,10.16,9.55,9.76,227522,0
+COGT.US,D,20210216,000000,9.88,10.0544,9.45,9.62,456656,0
+COGT.US,D,20210217,000000,9.56,9.61,9.24,9.32,415878,0
+COGT.US,D,20210218,000000,9.42,9.63,9.2,9.23,690688,0
+COGT.US,D,20210219,000000,9.2,9.39,9.06,9.1,378022,0
+COGT.US,D,20210222,000000,9.14,9.17,8.59,8.59,478784,0
+COGT.US,D,20210223,000000,8.5,8.74,7.84,8.39,944302,0
+COGT.US,D,20210224,000000,8.41,8.83,8.39,8.49,458838,0
+COGT.US,D,20210225,000000,8.45,8.6,8.11,8.2,498516,0
+COGT.US,D,20210226,000000,8.25,8.29,7.82,7.84,363831,0
+COGT.US,D,20210301,000000,7.91,8.26,7.84,8.23,443802,0
+COGT.US,D,20210302,000000,8.26,8.52,8.1201,8.32,314330,0
+COGT.US,D,20210303,000000,8.4,8.41,8.06,8.14,213663,0
+COGT.US,D,20210304,000000,8.11,8.16,7.29,7.47,873292,0
+COGT.US,D,20210305,000000,7.63,7.93,7.1,7.93,719229,0
+COGT.US,D,20210308,000000,7.97,8.2,7.79,7.96,286027,0
+COGT.US,D,20210309,000000,8.06,8.76,8,8.28,652770,0
+COGT.US,D,20210310,000000,8.4,8.65,8.28,8.29,475088,0
+COGT.US,D,20210311,000000,8.32,8.6,8.24,8.45,645133,0
+COGT.US,D,20210312,000000,8.36,8.57,8.03,8.18,240114,0
+COGT.US,D,20210315,000000,8.2,8.48,8.14,8.33,316593,0
+COGT.US,D,20210316,000000,8.29,9.165,8.29,8.89,439873,0
+COGT.US,D,20210317,000000,8.81,9.05,8.49,8.82,473875,0
+COGT.US,D,20210318,000000,8.66,8.75,8,8.14,454777,0
+COGT.US,D,20210319,000000,8.14,8.91,7.99,8.79,635501,0
+COGT.US,D,20210322,000000,8.76,9.54,8.58,9.37,545013,0
+COGT.US,D,20210323,000000,9.36,9.46,8.785,9.05,449776,0
+COGT.US,D,20210324,000000,9.09,9.23,8.52,8.63,316260,0
+COGT.US,D,20210325,000000,8.62,8.76,7.92,8.76,333223,0
+COGT.US,D,20210326,000000,8.74,8.93,8.52,8.91,194822,0
+COGT.US,D,20210329,000000,8.87,8.87,7.99,8.03,149372,0
+COGT.US,D,20210330,000000,8.01,8.43,8,8.34,167596,0
+COGT.US,D,20210331,000000,8.38,8.81,8.33,8.78,177256,0
+COGT.US,D,20210401,000000,8.8,9.29,8.7666,9.08,284073,0
+COGT.US,D,20210405,000000,9.08,9.1,8.66,8.95,157900,0
+COGT.US,D,20210406,000000,8.94,8.95,8.55,8.57,283100,0
+COGT.US,D,20210407,000000,8.55,8.705,8.22,8.3,137158,0
+COGT.US,D,20210408,000000,8.38,8.5,8.085,8.33,213188,0
+COGT.US,D,20210409,000000,8.24,8.32,8.1125,8.29,298045,0
+COGT.US,D,20210412,000000,8.27,8.65,8,8.64,628865,0
+COGT.US,D,20210413,000000,8.64,8.79,8.45,8.61,694715,0
+COGT.US,D,20210414,000000,8.64,9.19,8.39,8.83,417801,0
+COGT.US,D,20210415,000000,8.97,9.14,8.6805,9.08,464205,0
+COGT.US,D,20210416,000000,9.1,9.25,8.32,8.5,434524,0
+COGT.US,D,20210419,000000,8.37,8.413,8.0124,8.3,250401,0
+COGT.US,D,20210420,000000,8.3,8.51,8.16,8.45,124526,0
+COGT.US,D,20210421,000000,8.42,8.78,8.41,8.68,130468,0
+COGT.US,D,20210422,000000,8.69,8.89,8.57,8.71,103970,0
+COGT.US,D,20210423,000000,8.69,8.88,8.202,8.67,116448,0
+COGT.US,D,20210426,000000,8.67,8.925,8.5915,8.71,281029,0
+COGT.US,D,20210427,000000,8.82,8.91,8.47,8.53,148654,0
+COGT.US,D,20210428,000000,8.46,8.72,8.2535,8.6,159998,0
+COGT.US,D,20210429,000000,8.62,8.74,8.44,8.59,417399,0
+COGT.US,D,20210430,000000,8.47,8.9,8.47,8.69,147913,0
+COGT.US,D,20210503,000000,8.8,9,8.59,8.93,158957,0
+COGT.US,D,20210504,000000,8.81,8.93,7.96,8.12,1341946,0
+COGT.US,D,20210505,000000,8.11,8.5,8.11,8.2,134069,0
+COGT.US,D,20210506,000000,8.18,8.27,7.85,8.2,212762,0
+COGT.US,D,20210507,000000,8.28,8.49,8.15,8.31,121022,0
+COGT.US,D,20210510,000000,8.37,8.37,7.8,7.87,141627,0
+COGT.US,D,20210511,000000,7.84,8.28,7.69,7.82,178166,0
+COGT.US,D,20210512,000000,7.72,8.19,7.72,7.94,161435,0
+COGT.US,D,20210513,000000,7.99,8.29,7.8897,7.95,202745,0
+COGT.US,D,20210514,000000,7.98,8.29,7.89,8.02,165351,0
+COGT.US,D,20210517,000000,7.91,8.24,7.91,8.2,127874,0
+COGT.US,D,20210518,000000,8.25,8.5,8.1,8.35,179943,0
+COGT.US,D,20210519,000000,8.17,8.39,8.02,8.35,180497,0
+COGT.US,D,20210520,000000,8.39,8.55,8.3,8.53,115096,0
+COGT.US,D,20210521,000000,8.56,8.64,8.37,8.51,123896,0
+COGT.US,D,20210524,000000,8.54,8.55,8.28,8.43,93772,0
+COGT.US,D,20210525,000000,8.42,8.48,8.14,8.14,123298,0
+COGT.US,D,20210526,000000,8.17,8.62,8.11,8.6,222210,0
+COGT.US,D,20210527,000000,8.66,8.75,8.5025,8.65,67344,0
+COGT.US,D,20210528,000000,8.67,8.85,8.61,8.66,112634,0
+COGT.US,D,20210601,000000,8.7,8.71,8.1686,8.4,117245,0
+COGT.US,D,20210602,000000,8.43,8.49,8.05,8.08,185469,0
+COGT.US,D,20210603,000000,8.03,8.195,7.8325,7.99,192832,0
+COGT.US,D,20210604,000000,7.99,8.05,7.82,8,225450,0
+COGT.US,D,20210607,000000,7.97,8.07,7.86,7.89,237172,0
+COGT.US,D,20210608,000000,7.88,8.08,7.67,7.85,98603,0
+COGT.US,D,20210609,000000,7.94,8.08,7.8,7.86,206958,0
+COGT.US,D,20210610,000000,7.9,8.05,7.8,7.99,233291,0
+COGT.US,D,20210611,000000,7.95,8.16,7.9,8.13,184623,0
+COGT.US,D,20210614,000000,8.16,9.19,8.16,9.11,419395,0
+COGT.US,D,20210615,000000,9.15,9.59,8.79,9.06,807178,0
+COGT.US,D,20210616,000000,9.11,9.37,8.85,9.2,444614,0
+COGT.US,D,20210617,000000,9.2,9.31,8.89,9.08,465714,0
+COGT.US,D,20210618,000000,8.9,9.42,8.9,9.27,952558,0
+COGT.US,D,20210621,000000,9.43,9.51,9.14,9.3,397784,0
+COGT.US,D,20210622,000000,9.28,9.335,8.41,8.55,350325,0
+COGT.US,D,20210623,000000,8.52,8.74,8.22,8.3,211091,0
+COGT.US,D,20210624,000000,8.28,8.82,8.28,8.45,242333,0
+COGT.US,D,20210625,000000,8.45,9.12,8.45,8.6,4731077,0
+COGT.US,D,20210628,000000,8.61,8.68,7.89,7.99,401103,0
+COGT.US,D,20210629,000000,8.01,8.14,7.77,8.02,199105,0
+COGT.US,D,20210630,000000,7.93,8.33,7.86,8.11,181001,0
+COGT.US,D,20210701,000000,8.08,8.14,7.9,8.02,175309,0
+COGT.US,D,20210702,000000,8.03,8.28,7.81,7.91,124385,0
+COGT.US,D,20210706,000000,7.99,8.16,7.39,7.44,179893,0
+COGT.US,D,20210707,000000,7.36,7.41,6.97,7.04,244659,0
+COGT.US,D,20210708,000000,7,7,6.67,6.73,181905,0
+COGT.US,D,20210709,000000,6.73,6.95,6.69,6.89,218513,0
+COGT.US,D,20210712,000000,6.87,6.92,6.65,6.81,193398,0
+COGT.US,D,20210713,000000,6.87,6.87,6.47,6.55,185909,0
+COGT.US,D,20210714,000000,6.52,6.76,6.48,6.72,221625,0
+COGT.US,D,20210715,000000,6.7,6.9,6.585,6.77,392967,0
+COGT.US,D,20210716,000000,6.8,6.81,6.19,6.27,211593,0
+COGT.US,D,20210719,000000,6.37,6.5,6.15,6.23,138867,0
+COGT.US,D,20210720,000000,6.19,6.65,6.1808,6.65,379280,0
+COGT.US,D,20210721,000000,6.67,7.06,6.425,6.88,273678,0
+COGT.US,D,20210722,000000,6.74,6.88,6.61,6.67,92412,0
+COGT.US,D,20210723,000000,6.72,6.77,6.39,6.48,174779,0
+COGT.US,D,20210726,000000,6.48,6.555,6.19,6.24,108689,0
+COGT.US,D,20210727,000000,6.23,6.38,6.01,6.23,177017,0
+COGT.US,D,20210728,000000,6.23,6.43,6.19,6.31,136390,0
+COGT.US,D,20210729,000000,6.31,6.46,6.16,6.24,68991,0
+COGT.US,D,20210730,000000,6.18,6.3161,5.95,6,281468,0
+COGT.US,D,20210802,000000,5.93,6.3599,5.9,5.99,113626,0
+COGT.US,D,20210803,000000,5.99,6.3,5.83,6.25,72893,0
+COGT.US,D,20210804,000000,6.16,6.61,6.16,6.61,103053,0
+COGT.US,D,20210805,000000,6.53,7.13,6.42,7.01,90922,0
+COGT.US,D,20210806,000000,7,7.31,6.87,7.27,98945,0
+COGT.US,D,20210809,000000,7.27,7.755,7.18,7.25,254907,0
+COGT.US,D,20210810,000000,7.25,7.71,7.24,7.67,105558,0
+COGT.US,D,20210811,000000,7.57,8.09,7.53,8.03,626396,0
+COGT.US,D,20210812,000000,7.96,8.17,7.93,8.05,83818,0
+COGT.US,D,20210813,000000,8.07,8.15,7.7,7.9,84780,0
+COGT.US,D,20210816,000000,7.9,8.3,7.9,8.03,229279,0
+COGT.US,D,20210817,000000,7.94,8.4,7.87,8.33,153910,0
+COGT.US,D,20210818,000000,8.34,8.67,8.055,8.45,251228,0
+COGT.US,D,20210819,000000,8.26,8.62,8.26,8.62,124261,0
+COGT.US,D,20210820,000000,8.58,9.25,8.58,8.96,299302,0
+COGT.US,D,20210823,000000,9.07,9.35,9.05,9.14,188749,0
+COGT.US,D,20210824,000000,9.19,9.19,8.23,8.3,872836,0
+COGT.US,D,20210825,000000,8.22,8.43,7.8,7.85,120230,0
+COGT.US,D,20210826,000000,7.89,8.3,7.89,8,201757,0
+COGT.US,D,20210827,000000,8.01,8.57,8.01,8.35,98052,0
+COGT.US,D,20210830,000000,8.42,8.51,8,8.15,57237,0
+COGT.US,D,20210831,000000,8.13,8.47,8.01,8.28,131251,0
+COGT.US,D,20210901,000000,8.34,8.46,8.2682,8.43,121204,0
+COGT.US,D,20210902,000000,8.42,8.46,8.15,8.42,304582,0
+COGT.US,D,20210903,000000,8.47,8.47,8.15,8.24,45337,0
+COGT.US,D,20210907,000000,8.18,8.36,8,8.12,97221,0
+COGT.US,D,20210908,000000,8.03,8.23,7.9001,8.01,84221,0
+COGT.US,D,20210909,000000,8.01,8.29,7.975,8.07,443900,0
+COGT.US,D,20210910,000000,8.14,8.53,7.975,8.42,67503,0
+COGT.US,D,20210913,000000,8.44,8.44,7.945,8.13,57098,0
+COGT.US,D,20210914,000000,8.25,8.25,7.955,8.03,59498,0
+COGT.US,D,20210915,000000,8,8.22,8,8.16,46731,0
+COGT.US,D,20210916,000000,8.15,8.39,7.93,8.31,51206,0
+COGT.US,D,20210917,000000,8.36,9,8.21,8.99,229900,0
+COGT.US,D,20210920,000000,8.7,9.01,8.32,8.8,159418,0
+COGT.US,D,20210921,000000,8.83,9.07,8.725,8.79,188814,0
+COGT.US,D,20210922,000000,8.85,9,8.55,8.81,79541,0
+COGT.US,D,20210923,000000,8.88,8.97,8.48,8.54,159339,0
+COGT.US,D,20210924,000000,8.51,8.68,8.51,8.61,34121,0
+COGT.US,D,20210927,000000,8.68,8.91,8.63,8.74,83206,0
+COGT.US,D,20210928,000000,8.77,8.845,8.385,8.44,78020,0
+COGT.US,D,20210929,000000,8.5,8.5,8.31,8.38,50889,0
+COGT.US,D,20210930,000000,8.5,8.75,8.29,8.41,105248,0
+COGT.US,D,20211001,000000,8.49,8.8,8.29,8.54,148391,0
+COGT.US,D,20211004,000000,8.47,8.8,8.3,8.67,69469,0
+COGT.US,D,20211005,000000,8.69,8.93,8.53,8.81,80839,0
+COGT.US,D,20211006,000000,8.69,8.94,8.38,8.43,51000,0
+COGT.US,D,20211007,000000,8.41,8.605,7.98,8.01,302525,0
+COGT.US,D,20211008,000000,8.01,8.02,7.52,7.6,231715,0
+COGT.US,D,20211011,000000,7.96,8.49,7.96,8.16,127707,0
+COGT.US,D,20211012,000000,8.22,8.41,7.88,7.95,106203,0
+COGT.US,D,20211013,000000,8.4,8.88,8.4,8.82,334405,0
+COGT.US,D,20211014,000000,8.95,9.4889,8.93,9.18,341596,0
+COGT.US,D,20211015,000000,9.34,9.37,9,9.24,129433,0
+COGT.US,D,20211018,000000,9.28,9.28,8.57,8.9,201912,0
+COGT.US,D,20211019,000000,8.9,9.08,8.7938,8.83,84520,0
+COGT.US,D,20211020,000000,8.83,8.84,8.405,8.46,103068,0
+COGT.US,D,20211021,000000,8.53,8.6847,8.2428,8.37,82415,0
+COGT.US,D,20211022,000000,8.36,8.36,8.085,8.19,85377,0
+COGT.US,D,20211025,000000,8.13,8.39,8.13,8.34,65671,0
+COGT.US,D,20211026,000000,8.4,8.49,8.27,8.3,82726,0
+COGT.US,D,20211027,000000,8.21,8.4,8.06,8.16,51701,0
+COGT.US,D,20211028,000000,8.19,8.65,8.19,8.58,77813,0
+COGT.US,D,20211029,000000,8.55,8.78,8.45,8.48,93876,0
+COGT.US,D,20211101,000000,8.48,8.7822,8.3429,8.74,73587,0
+COGT.US,D,20211102,000000,8.8,9.11,8.71,8.99,280318,0
+COGT.US,D,20211103,000000,9.06,9.08,8.78,8.89,162392,0
+COGT.US,D,20211104,000000,8.91,9.03,8.55,8.65,111358,0
+COGT.US,D,20211105,000000,8.77,9,8.45,8.75,1087261,0
+COGT.US,D,20211108,000000,8.86,8.935,8.68,8.8,495647,0
+COGT.US,D,20211109,000000,8.81,9.305,8.5901,9.21,1256215,0
+COGT.US,D,20211110,000000,9.29,9.59,9.1396,9.46,1286977,0
+COGT.US,D,20211111,000000,9.67,10.55,9.57,10.47,2051572,0
+COGT.US,D,20211112,000000,10.47,10.64,10.26,10.5,212608,0
+COGT.US,D,20211115,000000,10.28,10.68,10.07,10.32,1705817,0
+COGT.US,D,20211116,000000,10.34,10.86,10.32,10.76,340410,0
+COGT.US,D,20211117,000000,10.72,11.06,10.64,10.81,204622,0
+COGT.US,D,20211118,000000,10.69,10.955,10.15,10.27,384344,0
+COGT.US,D,20211119,000000,10.13,10.265,9.7098,9.8,1918105,0
+COGT.US,D,20211122,000000,9.78,9.84,9.14,9.2,416117,0
+COGT.US,D,20211123,000000,9.29,9.48,8.69,8.88,206978,0
+COGT.US,D,20211124,000000,8.74,9.03,8.48,9.03,238635,0
+COGT.US,D,20211126,000000,8.71,8.9,8.2,8.36,97371,0
+COGT.US,D,20211129,000000,8.54,8.6,7.93,7.94,107493,0
+COGT.US,D,20211130,000000,7.74,8.1832,7.72,7.92,303570,0
+COGT.US,D,20211201,000000,8.09,8.252,7.48,7.51,145778,0
+COGT.US,D,20211202,000000,7.56,8.03,7.35,8.01,176346,0
+COGT.US,D,20211203,000000,8.02,8.3,7.8605,8.25,262253,0
+COGT.US,D,20211206,000000,8.31,8.31,7.68,8,222498,0
+COGT.US,D,20211207,000000,8.08,8.66,8.0001,8.45,145096,0
+COGT.US,D,20211208,000000,8.5,8.8,8.37,8.7,86250,0
+COGT.US,D,20211209,000000,8.61,8.968,8.32,8.52,103072,0
+COGT.US,D,20211210,000000,8.49,8.66,8.195,8.3,127731,0
+COGT.US,D,20211213,000000,8.23,8.53,8.07,8.28,133126,0
+COGT.US,D,20211214,000000,8.38,8.4,7.75,7.97,78856,0
+COGT.US,D,20211215,000000,7.96,8.29,7.73,8.27,157741,0
+COGT.US,D,20211216,000000,8.32,8.5,7.95,8,97082,0
+COGT.US,D,20211217,000000,7.89,8.48,7.87,8.27,247571,0
+COGT.US,D,20211220,000000,8.11,8.5,8,8.41,131104,0
+COGT.US,D,20211221,000000,8.45,8.49,8.2,8.46,71047,0
+COGT.US,D,20211222,000000,8.49,8.8,8.2,8.51,105953,0
+COGT.US,D,20211223,000000,8.59,8.9,8.37,8.72,254692,0
+COGT.US,D,20211227,000000,8.66,8.7346,8.21,8.33,75364,0
+COGT.US,D,20211228,000000,8.4,8.4999,8.15,8.22,128285,0
+COGT.US,D,20211229,000000,8.12,8.32,8.09,8.29,98827,0
+COGT.US,D,20211230,000000,8.22,8.675,7.9,8.56,118242,0
+COGT.US,D,20211231,000000,8.53,8.82,8.525,8.58,91070,0
+COGT.US,D,20220103,000000,8.54,8.805,8.35,8.7,97111,0
+COGT.US,D,20220104,000000,8.66,8.915,8.3,8.39,188009,0
+COGT.US,D,20220105,000000,8.595,8.68,8.19,8.33,157395,0
+COGT.US,D,20220106,000000,8.28,8.79,8.18,8.62,194376,0
+COGT.US,D,20220107,000000,8.64,8.6855,8.31,8.33,167028,0
+COGT.US,D,20220110,000000,8.26,8.4,8.02,8.37,152451,0
+COGT.US,D,20220111,000000,8.4,8.44,8.13,8.23,208610,0
+COGT.US,D,20220112,000000,8.22,8.22,7.821,7.96,246327,0
+COGT.US,D,20220113,000000,8.03,8.03,7.76,8,173526,0
+COGT.US,D,20220114,000000,8,8.135,7.9,8.13,279368,0
+COGT.US,D,20220118,000000,8.12,8.12,7.565,7.77,237314,0
+COGT.US,D,20220119,000000,7.82,7.82,7.33,7.4,154413,0
+COGT.US,D,20220120,000000,7.5,8,7.37,7.57,228005,0
+COGT.US,D,20220121,000000,7.5,7.75,7.25,7.65,226349,0
+COGT.US,D,20220124,000000,7.42,7.64,6.92,7.54,213991,0
+COGT.US,D,20220125,000000,7.43,7.66,7.24,7.6,109553,0
+COGT.US,D,20220126,000000,7.195,7.975,7.195,7.36,163965,0
+COGT.US,D,20220127,000000,7.44,7.44,6.77,6.79,135750,0
+COGT.US,D,20220128,000000,6.81,6.87,6.5005,6.7,73512,0
+COGT.US,D,20220131,000000,6.66,7.56,6.66,7.56,179654,0
+COGT.US,D,20220201,000000,7.56,7.8,7.355,7.61,77584,0
+COGT.US,D,20220202,000000,7.56,7.56,6.96,7.01,60686,0
+COGT.US,D,20220203,000000,7.01,7.06,6.77,6.89,104942,0
+COGT.US,D,20220204,000000,6.87,6.97,6.6394,6.79,62614,0
+COGT.US,D,20220207,000000,6.76,7.2,6.76,7.05,48753,0
+COGT.US,D,20220208,000000,6.99,7.41,6.86,7.19,195479,0
+COGT.US,D,20220209,000000,7.2,7.225,6.91,6.96,96080,0
+COGT.US,D,20220210,000000,6.78,6.88,6.51,6.61,82742,0
+COGT.US,D,20220211,000000,6.79,7.38,6.53,6.66,69554,0
+COGT.US,D,20220214,000000,6.71,6.835,6.54,6.67,65266,0
+COGT.US,D,20220215,000000,6.75,6.94,6.735,6.92,108112,0
+COGT.US,D,20220216,000000,6.83,6.9,6.55,6.58,49108,0
+COGT.US,D,20220217,000000,6.51,6.63,6.21,6.24,98251,0
+COGT.US,D,20220218,000000,6.17,6.17,5.89,6.06,106946,0
+COGT.US,D,20220222,000000,6.02,6.06,5.77,5.8,96198,0
+COGT.US,D,20220223,000000,5.91,6.08,5.74,5.74,115549,0
+COGT.US,D,20220224,000000,5.61,6,5.61,5.82,902997,0
+COGT.US,D,20220225,000000,5.9,6.02,5.58,6.01,1374904,0
+COGT.US,D,20220228,000000,6,6.1,5.92,5.93,127975,0
+COGT.US,D,20220301,000000,5.91,6.305,5.91,6.14,140855,0
+COGT.US,D,20220302,000000,6.22,6.33,6.17,6.24,75491,0
+COGT.US,D,20220303,000000,6.3,6.3,5.87,5.95,100845,0
+COGT.US,D,20220304,000000,5.86,6.02,5.83,5.87,89044,0
+COGT.US,D,20220307,000000,5.9,5.92,5.69,5.73,77364,0
+COGT.US,D,20220308,000000,5.75,6.145,5.685,5.99,76938,0
+COGT.US,D,20220309,000000,6.12,6.39,6.08,6.28,96752,0
+COGT.US,D,20220310,000000,6.12,6.27,6.12,6.24,65016,0
+COGT.US,D,20220311,000000,6.16,6.24,5.685,5.81,156221,0
+COGT.US,D,20220314,000000,5.81,5.83,5.28,5.31,100708,0
+COGT.US,D,20220315,000000,5.33,5.67,5.15,5.54,114347,0
+COGT.US,D,20220316,000000,5.53,5.56,5.33,5.55,135587,0
+COGT.US,D,20220317,000000,5.49,6.19,5.49,6.18,119125,0
+COGT.US,D,20220318,000000,6.2,6.85,6.085,6.82,231672,0
+COGT.US,D,20220321,000000,6.82,6.82,6.65,6.81,192148,0
+COGT.US,D,20220322,000000,6.85,7.31,6.76,7.3,137766,0
+COGT.US,D,20220323,000000,7.29,7.7645,7.1,7.5,224361,0
+COGT.US,D,20220324,000000,7.61,7.61,7.15,7.5,404714,0
+COGT.US,D,20220325,000000,7.4,7.82,7.3,7.52,424700,0
+COGT.US,D,20220328,000000,7.45,7.62,7.07,7.26,102784,0
+COGT.US,D,20220329,000000,7.41,7.76,7.28,7.68,95415,0
+COGT.US,D,20220330,000000,7.69,7.83,7.45,7.52,75270,0
+COGT.US,D,20220331,000000,7.54,7.61,7.365,7.49,260334,0
+COGT.US,D,20220401,000000,7.48,7.94,7.48,7.92,1299301,0
+COGT.US,D,20220404,000000,7.85,8.4235,7.81,8.29,256970,0
+COGT.US,D,20220405,000000,8.31,8.92,8.16,8.85,526158,0
+COGT.US,D,20220406,000000,8.86,8.88,8.71,8.81,623070,0
+COGT.US,D,20220407,000000,8.83,8.86,8.59,8.78,905554,0
+COGT.US,D,20220408,000000,8.77,8.9799,8.71,8.81,174798,0
+COGT.US,D,20220411,000000,8.8,8.82,8.43,8.72,207837,0
+COGT.US,D,20220412,000000,8.8,8.92,8.4126,8.84,329063,0
+COGT.US,D,20220413,000000,8.81,9,8.615,8.8,422164,0
+COGT.US,D,20220414,000000,8.71,8.83,8.45,8.74,545518,0
+COGT.US,D,20220418,000000,8.77,8.77,8.02,8.06,1022037,0
+COGT.US,D,20220419,000000,8.11,8.39,7.875,8.07,142353,0
+COGT.US,D,20220420,000000,8.11,8.17,7.905,7.98,76495,0
+COGT.US,D,20220421,000000,8.03,8.23,7.61,7.98,562782,0
+COGT.US,D,20220422,000000,7.94,8.18,7.75,7.98,367586,0
+COGT.US,D,20220425,000000,7.9,7.91,7,7.09,179898,0
+COGT.US,D,20220426,000000,7.11,7.11,6.52,6.53,110591,0
+COGT.US,D,20220427,000000,6.48,6.48,6.22,6.29,180270,0
+COGT.US,D,20220428,000000,6.36,6.54,6.03,6.51,300457,0
+COGT.US,D,20220429,000000,6.42,6.62,6.31,6.42,206206,0
+COGT.US,D,20220502,000000,6.34,6.91,6.34,6.89,1265780,0
+COGT.US,D,20220503,000000,6.86,7.13,6.7,7.08,185673,0
+COGT.US,D,20220504,000000,7.08,7.14,6.62,6.89,407166,0
+COGT.US,D,20220505,000000,6.8,6.86,6.67,6.77,196492,0
+COGT.US,D,20220506,000000,6.78,6.85,6.46,6.52,165483,0
+COGT.US,D,20220509,000000,6.42,6.42,5.24,5.55,326151,0
+COGT.US,D,20220510,000000,5.83,6.12,5.07,5.09,378366,0
+COGT.US,D,20220511,000000,5.03,5.135,4.12,4.22,446792,0
+COGT.US,D,20220512,000000,4.03,4.42,3.9,3.92,255093,0
+COGT.US,D,20220513,000000,3.98,4.13,3.79,4.06,451949,0
+COGT.US,D,20220516,000000,4.02,4.21,3.96,3.99,178182,0
+COGT.US,D,20220517,000000,4.05,4.22,4.01,4.14,867511,0
+COGT.US,D,20220518,000000,4,4.325,4,4.17,186441,0
+COGT.US,D,20220519,000000,4.16,4.59,4.16,4.56,199131,0
+COGT.US,D,20220520,000000,4.59,4.81,4.55,4.73,253252,0
+COGT.US,D,20220523,000000,4.74,4.835,4.63,4.76,152377,0
+COGT.US,D,20220524,000000,4.67,4.8,4.52,4.63,304461,0
+COGT.US,D,20220525,000000,4.6,4.86,4.6,4.75,470720,0
+COGT.US,D,20220526,000000,4.73,5.15,4.73,4.97,191892,0
+COGT.US,D,20220527,000000,4.98,5.26,4.94,5.2,124902,0
+COGT.US,D,20220531,000000,5.36,5.36,4.59,4.61,286169,0
+COGT.US,D,20220601,000000,4.61,4.61,4.2,4.255,477546,0
+COGT.US,D,20220602,000000,4.25,4.51,4.13,4.41,867289,0
+COGT.US,D,20220603,000000,4.35,4.67,4.28,4.33,285217,0
+COGT.US,D,20220606,000000,4.45,4.86,4.31,4.43,639407,0
+COGT.US,D,20220607,000000,4.39,4.67,4.39,4.59,328175,0
+COGT.US,D,20220608,000000,4.59,4.7413,4.5,4.59,379035,0
+COGT.US,D,20220609,000000,4.54,5.0099,4.412,4.96,438858,0
+COGT.US,D,20220610,000000,6.6,10.8899,6.5,7.87,106463837,0
+COGT.US,D,20220613,000000,6.9,10.15,6.897,8.74,23831724,0
+COGT.US,D,20220614,000000,8.82,9.74,8.4,9.06,12406537,0
+COGT.US,D,20220615,000000,9.06,9.62,8.13,8.34,2787703,0
+COGT.US,D,20220616,000000,8.09,8.36,7.645,7.8,1953122,0
+COGT.US,D,20220617,000000,7.79,9.72,7.79,9.19,2663640,0
+COGT.US,D,20220621,000000,9.23,9.77,8.789,9.46,1705686,0
+COGT.US,D,20220622,000000,9.4,10.08,9.27,9.37,1525211,0
+COGT.US,D,20220623,000000,9.37,9.75,9.27,9.73,705866,0
+COGT.US,D,20220624,000000,9.93,10.2,9.27,9.3,2309937,0
+COGT.US,D,20220627,000000,9.34,9.35,8.8338,8.99,1074464,0
+COGT.US,D,20220628,000000,9.23,9.2899,8.82,8.9,1122999,0
+COGT.US,D,20220629,000000,8.82,9.38,8.75,8.87,821044,0
+COGT.US,D,20220630,000000,8.69,9.22,8.6526,9.02,1751919,0
+COGT.US,D,20220701,000000,8.75,9.46,8.62,9.39,594478,0
+COGT.US,D,20220705,000000,9.33,10.41,9.04,10.29,1043117,0
+COGT.US,D,20220706,000000,10.29,11.19,10.18,10.9,1560055,0
+COGT.US,D,20220707,000000,10.91,11.05,10.51,10.85,826090,0
+COGT.US,D,20220708,000000,10.74,11.27,10.65,11.12,599314,0
+COGT.US,D,20220711,000000,11,11.18,10.5319,10.75,585437,0
+COGT.US,D,20220712,000000,10.9,11.15,10.11,11.01,594878,0
+COGT.US,D,20220713,000000,10.6,11.28,10.6,10.98,497978,0
+COGT.US,D,20220714,000000,10.98,11.39,10.68,11.29,806362,0
+COGT.US,D,20220715,000000,11.45,11.4994,10.31,10.71,989312,0
+COGT.US,D,20220718,000000,10.89,11.39,10.56,10.6,499758,0
+COGT.US,D,20220719,000000,10.53,11.48,10.53,11.31,597773,0
+COGT.US,D,20220720,000000,11.27,12.08,11.15,11.33,574378,0
+COGT.US,D,20220721,000000,11.52,11.835,10.78,11.71,592503,0
+COGT.US,D,20220722,000000,11.71,11.855,10.59,10.92,706786,0
+COGT.US,D,20220725,000000,11.18,11.47,10.79,11.24,638351,0
+COGT.US,D,20220726,000000,11.27,11.86,11.135,11.44,287595,0
+COGT.US,D,20220727,000000,11.52,11.52,10.71,11.16,565171,0
+COGT.US,D,20220728,000000,11.27,11.47,10.915,11.28,365781,0
+COGT.US,D,20220729,000000,11.12,11.2598,10.61,11.09,784727,0
+COGT.US,D,20220801,000000,11.1,11.45,10.25,10.31,799197,0
+COGT.US,D,20220802,000000,10.21,10.71,10.09,10.5,527844,0
+COGT.US,D,20220803,000000,10.52,11,10.48,10.65,730557,0
+COGT.US,D,20220804,000000,10.79,12.22,10.735,11.99,1510928,0
+COGT.US,D,20220805,000000,11.58,12.18,11.5008,12.05,1302234,0
+COGT.US,D,20220808,000000,12,13,11.91,12.6,1187588,0
+COGT.US,D,20220809,000000,12.6,12.99,12.15,12.99,1001655,0
+COGT.US,D,20220810,000000,13.05,14.21,13.02,13.81,1220231,0
+COGT.US,D,20220811,000000,13.95,14.58,13.45,13.45,710799,0
+COGT.US,D,20220812,000000,13.5,14.22,13.46,14.13,863112,0
+COGT.US,D,20220815,000000,14.29,14.85,14.09,14.61,1462038,0
+COGT.US,D,20220816,000000,14.31,14.53,13.83,14.16,1083158,0
+COGT.US,D,20220817,000000,15,17.15,14.999,15.76,4571553,0
+COGT.US,D,20220818,000000,15.27,15.78,14.5517,15.2,2210976,0
+COGT.US,D,20220819,000000,15.01,15.81,14.75,15.12,1436752,0
+COGT.US,D,20220822,000000,14.95,16.09,14.7641,15.88,1778905,0
+COGT.US,D,20220823,000000,15.95,16.65,15.48,16.46,1462611,0
+COGT.US,D,20220824,000000,16.52,17.09,16.52,16.69,2192973,0
+COGT.US,D,20220825,000000,16.865,16.99,15.9582,16.3,1139548,0
+COGT.US,D,20220826,000000,16.37,16.65,15.95,16.25,709359,0
+COGT.US,D,20220829,000000,15.95,16.57,15.88,16.17,621325,0
+COGT.US,D,20220830,000000,16.22,16.58,15.8606,15.92,511253,0
+COGT.US,D,20220831,000000,15.95,16.9693,15.75,16.49,1394710,0
+COGT.US,D,20220901,000000,16.35,17.15,16.1,16.99,1445309,0
+COGT.US,D,20220902,000000,16.99,17.35,16.23,16.31,721284,0
+COGT.US,D,20220906,000000,16.31,18.07,16.15,16.32,1079220,0
+COGT.US,D,20220907,000000,16.24,17.335,16.0008,16.965,962232,0
+COGT.US,D,20220908,000000,16.85,17.43,16.41,16.72,721341,0
+COGT.US,D,20220909,000000,16.85,17.335,16.36,16.38,531223,0
+COGT.US,D,20220912,000000,16.41,17.2,16.36,16.94,789803,0
+COGT.US,D,20220913,000000,16.72,17.25,15.91,16.26,1000827,0
+COGT.US,D,20220914,000000,16.18,17.54,16.18,16.88,960763,0
+COGT.US,D,20220915,000000,16.75,16.99,16.08,16.43,994874,0
+COGT.US,D,20220916,000000,16.08,16.345,15.12,15.78,7502498,0
+COGT.US,D,20220919,000000,15.55,16.02,14.95,15.45,841934,0
+COGT.US,D,20220920,000000,15.43,16.17,15.34,15.85,698718,0
+COGT.US,D,20220921,000000,15.87,15.885,14.87,14.93,905227,0
+COGT.US,D,20220922,000000,14.85,15.1231,14.49,14.89,736448,0
+COGT.US,D,20220923,000000,14.69,14.72,13.77,14.02,780304,0
+COGT.US,D,20220926,000000,13.92,14.5074,13.92,14.39,621988,0
+COGT.US,D,20220927,000000,14.68,14.75,14.22,14.39,658311,0
+COGT.US,D,20220928,000000,14.34,15.38,14.34,15.16,651320,0
+COGT.US,D,20220929,000000,15.16,15.25,14.09,14.4,596071,0
+COGT.US,D,20220930,000000,14.34,15.65,14.34,14.92,1441853,0
+COGT.US,D,20221003,000000,15.23,15.3899,14.01,14.33,663539,0
+COGT.US,D,20221004,000000,14.34,14.88,14.34,14.84,628775,0
+COGT.US,D,20221005,000000,14.63,15.03,14,14.5,429401,0
+COGT.US,D,20221006,000000,14.5,14.57,14.15,14.18,413684,0
+COGT.US,D,20221007,000000,14.1,14.25,13.62,13.68,595249,0
+COGT.US,D,20221010,000000,13.62,13.64,13.07,13.14,551399,0
+COGT.US,D,20221011,000000,12.562,13.74,12.562,13.51,547894,0
+COGT.US,D,20221012,000000,13.46,13.65,13.14,13.56,537813,0
+COGT.US,D,20221013,000000,13.31,14,12.92,13.8,550265,0
+COGT.US,D,20221014,000000,13.88,13.95,13.6,13.61,452803,0
+COGT.US,D,20221017,000000,13.77,14.09,13.61,13.89,696927,0
+COGT.US,D,20221018,000000,13.99,14.59,13.88,14.17,397847,0
+COGT.US,D,20221019,000000,14.03,14.27,13.3,13.48,708419,0
+COGT.US,D,20221020,000000,13.5,14.085,13.5,13.65,385772,0
+COGT.US,D,20221021,000000,13.79,14.04,13.54,14,615333,0
+COGT.US,D,20221024,000000,14,14,13.12,13.38,399277,0
+COGT.US,D,20221025,000000,13.49,13.91,13.34,13.47,576011,0
+COGT.US,D,20221026,000000,13.57,14.02,13.11,13.36,481205,0
+COGT.US,D,20221027,000000,13.51,13.7925,13.29,13.5,489970,0
+COGT.US,D,20221028,000000,13.6,14.09,13.31,14.05,747873,0
+COGT.US,D,20221031,000000,14.09,14.51,13.57,13.65,637422,0
+COGT.US,D,20221101,000000,13.77,13.835,12.645,12.82,699353,0
+COGT.US,D,20221102,000000,12.78,12.89,12.11,12.14,918138,0
+COGT.US,D,20221103,000000,12,12.695,11.9341,12.57,626775,0
+COGT.US,D,20221104,000000,12.57,12.605,11.66,12.16,881547,0
+COGT.US,D,20221107,000000,12.15,12.19,11.67,11.69,707692,0
+COGT.US,D,20221108,000000,11.79,12.33,11.43,12.25,675119,0
+COGT.US,D,20221109,000000,12.23,12.23,11.34,11.56,818473,0
+COGT.US,D,20221110,000000,12.16,12.95,12.09,12.73,1231022,0
+COGT.US,D,20221111,000000,12.68,13.07,12.065,12.42,587504,0
+COGT.US,D,20221114,000000,12.42,12.79,12.06,12.13,845745,0
+COGT.US,D,20221115,000000,12.71,12.89,11.39,11.71,596619,0
+COGT.US,D,20221116,000000,11.64,11.83,11.07,11.12,721881,0
+COGT.US,D,20221117,000000,11.01,11.15,10.58,10.91,523023,0
+COGT.US,D,20221118,000000,11.34,11.63,10.98,11.36,697956,0
+COGT.US,D,20221121,000000,11.21,11.4,11.01,11.18,358322,0
+COGT.US,D,20221122,000000,11.16,11.4,10.77,11.25,514124,0
+COGT.US,D,20221123,000000,11.23,11.44,10.73,10.87,872677,0
+COGT.US,D,20221125,000000,10.75,11.405,10.61,11.4,1844190,0
+COGT.US,D,20221128,000000,11.31,11.445,11.05,11.23,556454,0
+COGT.US,D,20221129,000000,11.3,12.085,11.3,11.92,388669,0
+COGT.US,D,20221130,000000,12.06,12.75,11.92,12.58,1184854,0
+COGT.US,D,20221201,000000,12.56,12.9038,12.28,12.6,679998,0
+COGT.US,D,20221202,000000,12.32,13,12.32,12.91,568122,0
+COGT.US,D,20221205,000000,12.95,12.95,12.45,12.5,630650,0
+COGT.US,D,20221206,000000,12.43,12.6,11.845,12.15,910741,0
+COGT.US,D,20221207,000000,12.11,12.17,11.07,11.16,682814,0
+COGT.US,D,20221208,000000,11.14,11.32,10.87,11.23,561800,0
+COGT.US,D,20221209,000000,11.2,11.47,11,11.1,619319,0
+COGT.US,D,20221212,000000,13.03,13.2,11.73,12.1,1906886,0
+COGT.US,D,20221213,000000,12.36,12.59,11.65,11.95,1022751,0
+COGT.US,D,20221214,000000,12.26,12.5,11.95,12.1,897369,0
+COGT.US,D,20221215,000000,11.99,12.12,11.56,11.96,939595,0
+COGT.US,D,20221216,000000,11.87,12.34,11.32,11.91,1820021,0
+COGT.US,D,20221219,000000,11.86,11.86,10.465,10.65,2035234,0
+COGT.US,D,20221220,000000,10.88,11.15,10.76,10.99,999972,0
+COGT.US,D,20221221,000000,10.97,11.23,10.62,11.01,1320717,0
+COGT.US,D,20221222,000000,10.91,11.18,10.78,11,707108,0
+COGT.US,D,20221223,000000,10.88,11.07,10.69,10.99,567111,0
+COGT.US,D,20221227,000000,11.01,11.01,10.65,10.78,404893,0
+COGT.US,D,20221228,000000,10.78,11.02,10.57,10.79,407942,0
+COGT.US,D,20221229,000000,10.91,11.54,10.855,11.5,694421,0
+COGT.US,D,20221230,000000,11.43,11.59,11.23,11.56,977557,0
+COGT.US,D,20230103,000000,11.63,11.93,10.93,11.07,562656,0
+COGT.US,D,20230104,000000,11.04,11.58,10.94,11.5,445848,0
+COGT.US,D,20230105,000000,11.56,12.0582,11.38,12,956578,0
+COGT.US,D,20230106,000000,12.02,13,11.58,12.5,718860,0
+COGT.US,D,20230109,000000,12.56,12.65,11.9701,12.19,673624,0
+COGT.US,D,20230110,000000,12.17,12.4,12.02,12.32,607264,0
+COGT.US,D,20230111,000000,12.3,12.31,11.74,11.86,424898,0
+COGT.US,D,20230112,000000,11.85,12.39,11.58,12.35,1192227,0
+COGT.US,D,20230113,000000,12.27,13.336,11.96,13.03,1226954,0
+COGT.US,D,20230117,000000,13.03,13.225,12.49,12.66,872341,0
+COGT.US,D,20230118,000000,12.72,13,12.295,12.65,1127170,0
+COGT.US,D,20230119,000000,12.64,12.84,12.28,12.6,545055,0
+COGT.US,D,20230120,000000,12.8,13.535,12.5,13.41,778679,0
+COGT.US,D,20230123,000000,13.47,13.62,13.15,13.35,591197,0
+COGT.US,D,20230124,000000,13.32,14.72,13.19,14.64,599891,0
+COGT.US,D,20230125,000000,14.54,15.1,14.3,14.84,718452,0
+COGT.US,D,20230126,000000,14.92,14.95,14.41,14.75,484641,0
+COGT.US,D,20230127,000000,14.79,15.06,14.32,14.43,457538,0
+COGT.US,D,20230130,000000,14.37,14.6,14.15,14.36,591482,0
+COGT.US,D,20230131,000000,14.34,15.11,14.34,15.06,580715,0
+COGT.US,D,20230201,000000,15.1,15.39,14.8189,15.18,544618,0
+COGT.US,D,20230202,000000,15.22,15.61,15.08,15.5,568260,0
+COGT.US,D,20230203,000000,15.31,15.68,14.89,15.17,528579,0
+COGT.US,D,20230206,000000,15.23,15.45,14.71,14.9,410165,0
+COGT.US,D,20230207,000000,15,15.47,14.73,15.43,426652,0
+COGT.US,D,20230208,000000,15.34,15.4252,14.46,14.55,621075,0
+COGT.US,D,20230209,000000,14.74,15.01,14.46,14.49,375925,0
+COGT.US,D,20230210,000000,14.41,14.5,13.86,13.94,423581,0
+COGT.US,D,20230213,000000,13.85,14.035,13.455,13.63,533151,0
+COGT.US,D,20230214,000000,13.5,14.24,13.4101,14.11,334990,0
+COGT.US,D,20230215,000000,13.98,14.0373,13.26,13.72,531999,0
+COGT.US,D,20230216,000000,13.63,13.655,13.07,13.14,667191,0
+COGT.US,D,20230217,000000,13.22,13.7,12.79,13.64,669933,0
+COGT.US,D,20230221,000000,13.46,13.6,12.48,12.58,1053083,0
+COGT.US,D,20230222,000000,12.68,13.13,12.67,13.07,557769,0
+COGT.US,D,20230223,000000,13.17,13.17,12.92,13,399026,0
+COGT.US,D,20230224,000000,12.85,12.99,12.53,12.6,498484,0
+COGT.US,D,20230227,000000,12.68,13.11,12.575,13.05,795821,0
+COGT.US,D,20230228,000000,13.12,13.32,12.97,13.23,637372,0
+COGT.US,D,20230301,000000,13.28,13.34,12.95,13.02,432301,0
+COGT.US,D,20230302,000000,12.84,12.95,12.445,12.86,458026,0
+COGT.US,D,20230303,000000,12.97,13.505,12.875,13.49,460653,0
+COGT.US,D,20230306,000000,13.51,13.51,12.6,12.78,505677,0
+COGT.US,D,20230307,000000,12.77,13.16,12.605,12.96,477058,0
+COGT.US,D,20230308,000000,12.96,13.09,12.47,12.65,377018,0
+COGT.US,D,20230309,000000,12.65,12.75,11.83,12.15,737399,0
+COGT.US,D,20230310,000000,12.17,12.17,11.26,11.66,728603,0
+COGT.US,D,20230313,000000,11.42,12.21,11.3936,12.07,677035,0
+COGT.US,D,20230314,000000,12.24,13.06,11.93,12.98,574866,0
+COGT.US,D,20230315,000000,12.51,13.13,12.09,12.16,631579,0
+COGT.US,D,20230316,000000,12.04,12.16,11.5,11.76,389564,0
+COGT.US,D,20230317,000000,11.66,11.785,11.15,11.46,2003907,0
+COGT.US,D,20230320,000000,11.55,11.6433,11.255,11.32,371512,0
+COGT.US,D,20230321,000000,11.46,11.46,10.89,10.91,370816,0
+COGT.US,D,20230322,000000,10.95,10.95,10.07,10.08,457732,0
+COGT.US,D,20230323,000000,10.22,10.47,9.65,10.04,1017317,0
+COGT.US,D,20230324,000000,9.94,10.28,9.935,10.11,538395,0
+COGT.US,D,20230327,000000,10.42,10.8799,10.2,10.37,1124546,0
+COGT.US,D,20230328,000000,10.31,10.5325,10.05,10.07,613214,0
+COGT.US,D,20230329,000000,10.13,10.51,10.02,10.43,490808,0
+COGT.US,D,20230330,000000,10.5,10.74,10.26,10.43,440570,0
+COGT.US,D,20230331,000000,10.48,10.85,10.378,10.79,425714,0
+COGT.US,D,20230403,000000,10.72,11.15,10.64,10.75,526831,0
+COGT.US,D,20230404,000000,10.79,10.955,10.52,10.59,587515,0
+COGT.US,D,20230405,000000,10.55,10.91,10.55,10.7,620323,0
+COGT.US,D,20230406,000000,10.71,11.09,10.505,10.83,450648,0
+COGT.US,D,20230410,000000,10.72,10.845,10.49,10.68,588140,0
+COGT.US,D,20230411,000000,10.69,10.73,10.38,10.45,426002,0
+COGT.US,D,20230412,000000,10.53,10.6,9.81,9.85,535396,0
+COGT.US,D,20230413,000000,9.93,10.42,9.93,10.42,1862488,0
+COGT.US,D,20230414,000000,10.37,10.55,9.96,10.27,641253,0
+COGT.US,D,20230417,000000,10.34,11.11,10.34,10.95,669736,0
+COGT.US,D,20230418,000000,11.01,11.14,10.7,11.1,434601,0
+COGT.US,D,20230419,000000,11,11.52,10.87,11.26,325380,0
+COGT.US,D,20230420,000000,11.17,11.37,11.07,11.12,412515,0
+COGT.US,D,20230421,000000,11.12,11.29,10.95,11.24,467040,0
+COGT.US,D,20230424,000000,11.19,11.22,10.59,10.79,531913,0
+COGT.US,D,20230425,000000,10.69,11.01,10.61,10.74,289253,0
+COGT.US,D,20230426,000000,10.73,10.89,10.6,10.78,388996,0
+COGT.US,D,20230427,000000,10.86,10.91,10.58,10.75,391698,0
+COGT.US,D,20230428,000000,11.03,11.27,10.59,10.76,1929539,0
+COGT.US,D,20230501,000000,10.74,11.73,10.47,11.22,593780,0
+COGT.US,D,20230502,000000,11.2,11.275,10.47,10.75,795907,0
+COGT.US,D,20230503,000000,10.85,11.55,10.85,11.38,671953,0
+COGT.US,D,20230504,000000,11.32,11.49,11.13,11.35,366545,0
+COGT.US,D,20230505,000000,11.51,11.84,11.19,11.22,368139,0
+COGT.US,D,20230508,000000,11.22,11.86,11.145,11.84,1537750,0
+COGT.US,D,20230509,000000,12.07,12.62,11.29,12.13,779829,0
+COGT.US,D,20230510,000000,12.28,12.44,11.61,11.66,658687,0
+COGT.US,D,20230511,000000,11.6,12.095,11.025,11.38,622525,0
+COGT.US,D,20230512,000000,11.43,11.7,11.3,11.53,365848,0
+COGT.US,D,20230515,000000,11.52,12,11.52,11.9,732653,0
+COGT.US,D,20230516,000000,11.62,11.625,11.22,11.23,501430,0
+COGT.US,D,20230517,000000,11.29,11.37,10.98,11.17,287580,0
+COGT.US,D,20230518,000000,11.08,11.515,10.26,10.78,699388,0
+COGT.US,D,20230519,000000,10.92,11.71,10.87,11.21,1471174,0
+COGT.US,D,20230522,000000,11.3,11.55,11.05,11.13,378810,0
+COGT.US,D,20230523,000000,11.07,11.77,11.07,11.61,650451,0
+COGT.US,D,20230524,000000,11.52,11.7,11.125,11.6,738409,0
+COGT.US,D,20230525,000000,11.48,11.67,11.11,11.2,562135,0
+COGT.US,D,20230526,000000,11.16,11.32,10.9,11.23,397584,0
+COGT.US,D,20230530,000000,11.25,11.67,11.205,11.39,414681,0
+COGT.US,D,20230531,000000,11.42,12.04,11.42,11.74,546511,0
+COGT.US,D,20230601,000000,11.69,13.05,11.53,12.72,791331,0
+COGT.US,D,20230602,000000,12.96,13,12.59,12.97,383794,0
+COGT.US,D,20230605,000000,12.93,13.28,12.4901,13.24,539391,0
+COGT.US,D,20230606,000000,13.17,13.36,12.99,13.03,466575,0
+COGT.US,D,20230607,000000,12.23,12.618,11.69,11.7,3299498,0
+COGT.US,D,20230608,000000,11.58,11.75,11.315,11.5,1796092,0
+COGT.US,D,20230609,000000,11.48,12.07,11.2509,12.01,989882,0
+COGT.US,D,20230612,000000,12.15,12.6,11.855,12.25,1076800,0
+COGT.US,D,20230613,000000,12.33,13.05,12.33,12.84,881240,0
+COGT.US,D,20230614,000000,13.18,13.5,12.61,12.85,803124,0
+COGT.US,D,20230615,000000,12.97,13.01,12.465,12.61,823201,0
+COGT.US,D,20230616,000000,12.83,12.84,12.115,12.14,1535211,0
+COGT.US,D,20230620,000000,12.17,12.35,11.87,12.26,559425,0
+COGT.US,D,20230621,000000,12.09,12.26,11.89,12.05,580886,0
+COGT.US,D,20230622,000000,11.97,12.26,11.87,11.99,755450,0
+COGT.US,D,20230623,000000,11.9,12.2581,11.865,12.09,3143566,0
+COGT.US,D,20230626,000000,12.04,12.075,11.51,11.58,592405,0
+COGT.US,D,20230627,000000,11.63,11.84,11.41,11.7,459889,0
+COGT.US,D,20230628,000000,11.7,11.75,11.49,11.7,639340,0
+COGT.US,D,20230629,000000,11.68,11.68,11.43,11.57,605400,0
+COGT.US,D,20230630,000000,11.67,12,11.57,11.84,460945,0
+COGT.US,D,20230703,000000,11.82,12.05,11.74,11.96,237291,0
+COGT.US,D,20230705,000000,11.95,12.43,11.9,12.3,424687,0
+COGT.US,D,20230706,000000,12.18,12.3,11.87,12.02,474219,0
+COGT.US,D,20230707,000000,12.04,12.38,11.98,12.36,307195,0
+COGT.US,D,20230710,000000,12.35,12.58,12.25,12.42,479485,0
+COGT.US,D,20230711,000000,12.58,12.58,12.2,12.42,307325,0
+COGT.US,D,20230712,000000,12.64,12.69,12.33,12.67,351562,0
+COGT.US,D,20230713,000000,12.74,12.77,12.31,12.34,292711,0
+COGT.US,D,20230714,000000,12.34,12.71,12.18,12.53,478706,0
+COGT.US,D,20230717,000000,12.61,13.11,12.46,12.48,376285,0
+COGT.US,D,20230718,000000,12.47,12.75,12.12,12.36,442562,0
+COGT.US,D,20230719,000000,12.39,12.76,12.39,12.61,448528,0
+COGT.US,D,20230720,000000,12.58,12.645,11.85,12.13,559300,0
+COGT.US,D,20230721,000000,12.29,12.58,12.13,12.21,328847,0
+COGT.US,D,20230724,000000,12.23,12.54,12.0202,12.52,527652,0
+COGT.US,D,20230725,000000,12.46,12.55,12.0039,12.24,371180,0
+COGT.US,D,20230726,000000,12.19,12.385,12.04,12.17,643943,0
+COGT.US,D,20230727,000000,12.29,12.35,12.095,12.2,465044,0
+COGT.US,D,20230728,000000,12.32,12.8,12.205,12.71,441745,0
+COGT.US,D,20230731,000000,12.69,13.13,12.69,12.99,403272,0
+COGT.US,D,20230801,000000,12.99,13.36,12.702,13.34,512291,0
+COGT.US,D,20230802,000000,13.3,13.335,12.31,12.52,830063,0
+COGT.US,D,20230803,000000,12.45,12.56,11.99,12.1,756246,0
+COGT.US,D,20230804,000000,12.14,12.27,11.355,11.51,1134284,0
+COGT.US,D,20230807,000000,11.52,11.76,10.93,11.03,658701,0
+COGT.US,D,20230808,000000,10.83,11.91,10.37,11.87,2541990,0
+COGT.US,D,20230809,000000,11.86,12.21,11.62,11.83,788751,0
+COGT.US,D,20230810,000000,11.84,12.05,11.75,12.02,2276179,0
+COGT.US,D,20230811,000000,11.97,12.47,11.81,12,1204172,0
+COGT.US,D,20230814,000000,11.92,12.28,11.69,12.12,918106,0
+COGT.US,D,20230815,000000,12.12,12.35,11.9,12.29,728229,0
+COGT.US,D,20230816,000000,12.27,12.44,11.72,11.79,426084,0
+COGT.US,D,20230817,000000,11.8,11.91,11.495,11.51,300203,0
+COGT.US,D,20230818,000000,11.252,11.83,11.22,11.68,328385,0
+COGT.US,D,20230821,000000,11.67,12.06,11.5183,11.95,262368,0
+COGT.US,D,20230822,000000,11.96,12.19,11.94,12.1,586117,0
+COGT.US,D,20230823,000000,12.16,12.41,11.965,12.01,326240,0
+COGT.US,D,20230824,000000,12.19,12.2699,12.02,12.05,381262,0
+COGT.US,D,20230825,000000,12.07,12.25,11.91,12.15,386496,0
+COGT.US,D,20230828,000000,12.21,12.41,12.1,12.22,357642,0
+COGT.US,D,20230829,000000,12.19,12.35,12.12,12.21,236371,0
+COGT.US,D,20230830,000000,12.14,12.3,12.07,12.23,457489,0
+COGT.US,D,20230831,000000,12.26,12.41,12.18,12.21,504267,0
+COGT.US,D,20230901,000000,12.33,13.14,12.33,12.98,874831,0
+COGT.US,D,20230905,000000,12.92,13.23,12.72,12.8,708712,0
+COGT.US,D,20230906,000000,12.8,12.83,12.43,12.61,621892,0
+COGT.US,D,20230907,000000,12.49,12.65,11.99,12.07,1031170,0
+COGT.US,D,20230908,000000,12.05,12.28,11.84,12.27,975293,0
+COGT.US,D,20230911,000000,12.31,12.39,12.07,12.21,355026,0
+COGT.US,D,20230912,000000,12.12,12.485,12,12.18,525702,0
+COGT.US,D,20230913,000000,12.2,12.275,11.49,11.5,461464,0
+COGT.US,D,20230914,000000,11.56,11.95,11.54,11.72,827152,0
+COGT.US,D,20230915,000000,11.72,11.83,11.52,11.76,2741874,0
+COGT.US,D,20230918,000000,11.74,11.83,10.55,10.73,923730,0
+COGT.US,D,20230919,000000,10.73,10.8,10.46,10.7,538932,0
+COGT.US,D,20230920,000000,10.66,10.66,9.91,9.97,1013023,0
+COGT.US,D,20230921,000000,9.88,10.3,9.7,10.27,909385,0
+COGT.US,D,20230922,000000,10.26,10.26,9.99,10.02,1099937,0
+COGT.US,D,20230925,000000,9.95,10.1,9.61,9.97,1631992,0
+COGT.US,D,20230926,000000,9.95,10.26,9.665,9.69,591646,0
+COGT.US,D,20230927,000000,9.72,9.88,9.48,9.81,543753,0
+COGT.US,D,20230928,000000,9.73,9.8,9.55,9.8,326745,0
+COGT.US,D,20230929,000000,9.87,9.88,9.6,9.75,323402,0
+COGT.US,D,20231002,000000,9.7,9.73,9.44,9.55,671011,0
+COGT.US,D,20231003,000000,9.42,9.71,9.23,9.59,594989,0
+COGT.US,D,20231004,000000,9.6,9.6,9.23,9.49,427258,0
+COGT.US,D,20231005,000000,9.42,10.05,9.375,9.96,938517,0
+COGT.US,D,20231006,000000,9.85,10.26,9.62,10.08,366723,0
+COGT.US,D,20231009,000000,9.96,10.12,9.76,9.88,550161,0
+COGT.US,D,20231010,000000,9.86,10.11,9.85,9.87,333995,0
+COGT.US,D,20231011,000000,9.86,9.975,9.6,9.73,328541,0
+COGT.US,D,20231012,000000,9.71,9.73,9.3,9.31,808472,0
+COGT.US,D,20231013,000000,9.33,9.725,9.19,9.52,471948,0
+COGT.US,D,20231016,000000,9.55,9.63,9.2,9.44,1020006,0
+COGT.US,D,20231017,000000,9.39,9.76,9.285,9.35,485083,0
+COGT.US,D,20231018,000000,9.25,9.32,8.86,9.07,1512263,0
+COGT.US,D,20231019,000000,9.08,9.22,8.93,8.99,779952,0
+COGT.US,D,20231020,000000,9.02,9.16,8.81,8.83,595898,0
+COGT.US,D,20231023,000000,8.81,9.09,8.65,8.91,620686,0
+COGT.US,D,20231024,000000,9.01,9.3,9.01,9.1,885167,0
+COGT.US,D,20231025,000000,9,9.07,8.72,8.73,591853,0
+COGT.US,D,20231026,000000,8.79,8.98,8.675,8.81,1524846,0
+COGT.US,D,20231027,000000,8.83,8.895,8.21,8.23,749664,0
+COGT.US,D,20231030,000000,8.34,8.57,8.2,8.26,425667,0
+COGT.US,D,20231031,000000,8.19,8.34,8.15,8.16,1355047,0
+COGT.US,D,20231101,000000,8.16,8.27,8.08,8.19,739068,0
+COGT.US,D,20231102,000000,8.23,8.67,8.2,8.56,1236466,0
+COGT.US,D,20231103,000000,8.7,8.97,8.46,8.51,1676804,0
+COGT.US,D,20231106,000000,8.52,8.705,8.35,8.35,957418,0
+COGT.US,D,20231107,000000,8.43,8.6,8.36,8.5,1274431,0
+COGT.US,D,20231108,000000,8.51,8.51,7.21,7.355,1261855,0
+COGT.US,D,20231109,000000,7.45,7.49,7.165,7.175,475571,0
+COGT.US,D,20231110,000000,7.19,7.19,6.71,6.9,570906,0
+COGT.US,D,20231113,000000,6.8,6.86,6.48,6.7,765886,0
+COGT.US,D,20231114,000000,7.06,7.27,7.05,7.21,1221148,0
+COGT.US,D,20231115,000000,7.18,7.75,7.18,7.68,3271986,0
+COGT.US,D,20231116,000000,7.64,7.71,7.26,7.38,958413,0
+COGT.US,D,20231117,000000,7.4,8.05,7.365,7.98,1154828,0
+COGT.US,D,20231120,000000,8,8.15,7.52,7.53,903632,0
+COGT.US,D,20231121,000000,7.5,7.5,6.87,6.88,757503,0
+COGT.US,D,20231122,000000,6.94,6.94,6.43,6.52,955301,0
+COGT.US,D,20231124,000000,6.52,6.71,6.48,6.69,484668,0
+COGT.US,D,20231127,000000,6.65,6.86,6.44,6.73,1415898,0
+COGT.US,D,20231128,000000,6.69,7.09,6.54,7.05,2444427,0
+COGT.US,D,20231129,000000,7.08,7.535,6.9,7.45,2469598,0
+COGT.US,D,20231130,000000,7.6,7.89,7.5,7.67,1276429,0
+COGT.US,D,20231201,000000,7.68,8.05,7.41,7.97,816753,0
+COGT.US,D,20231204,000000,7.94,8.7,7.83,8.27,1196001,0
+COGT.US,D,20231205,000000,8.19,8.46,8.1,8.36,783857,0
+COGT.US,D,20231206,000000,8.48,8.8,8.34,8.6,891847,0
+COGT.US,D,20231207,000000,8.66,8.96,8.585,8.77,1209579,0
+COGT.US,D,20231208,000000,8.98,9.55,8.58,8.64,1434999,0
+COGT.US,D,20231211,000000,4.29,4.59,3.67,4.06,20991897,0
+COGT.US,D,20231212,000000,4.04,4.62,3.9,4.45,6102507,0
+COGT.US,D,20231213,000000,4.45,4.6495,4.31,4.43,3321318,0
+COGT.US,D,20231214,000000,4.45,5.05,4.435,4.96,2827649,0
+COGT.US,D,20231215,000000,5,5.03,4.645,4.88,3944571,0
+COGT.US,D,20231218,000000,4.92,4.92,4.45,4.51,1910972,0
+COGT.US,D,20231219,000000,4.55,5.13,4.53,5.06,2696995,0
+COGT.US,D,20231220,000000,5.03,5.46,4.95,5.16,3156366,0
+COGT.US,D,20231221,000000,5.23,5.58,5.23,5.5,1195139,0
+COGT.US,D,20231222,000000,5.6,5.83,5.54,5.74,1042894,0
+COGT.US,D,20231226,000000,5.75,5.915,5.6623,5.73,1946093,0
+COGT.US,D,20231227,000000,5.74,5.89,5.69,5.87,794640,0
+COGT.US,D,20231228,000000,5.85,6.11,5.83,6.05,1038329,0
+COGT.US,D,20231229,000000,6.08,6.08,5.85,5.88,851394,0
+COGT.US,D,20240102,000000,5.84,6.71,5.73,6.24,1465615,0
+COGT.US,D,20240103,000000,6.18,6.18,5.785,5.85,1586785,0
+COGT.US,D,20240104,000000,5.88,5.955,5.59,5.71,1025600,0
+COGT.US,D,20240105,000000,5.67,5.765,5.125,5.17,932286,0
+COGT.US,D,20240108,000000,5.13,5.7,5.061,5.69,942968,0
+COGT.US,D,20240109,000000,5.58,5.58,5.14,5.25,1177291,0
+COGT.US,D,20240110,000000,5.23,5.4887,5.15,5.33,2119047,0
+COGT.US,D,20240111,000000,5.23,5.41,5.04,5.34,1626639,0
+COGT.US,D,20240112,000000,5.37,5.5,4.9,5.06,3729610,0
+COGT.US,D,20240116,000000,5,5,4.68,4.72,1985702,0
+COGT.US,D,20240117,000000,4.62,4.9,4.57,4.88,2813006,0
+COGT.US,D,20240118,000000,4.94,4.94,4.53,4.61,1676169,0
+COGT.US,D,20240119,000000,4.67,4.72,4.56,4.59,1640280,0
+COGT.US,D,20240122,000000,4.6,4.75,4.55,4.7,1123641,0
+COGT.US,D,20240123,000000,4.77,4.85,4.46,4.63,1071716,0
+COGT.US,D,20240124,000000,4.73,4.73,4.43,4.43,690945,0
+COGT.US,D,20240125,000000,4.47,4.55,4.345,4.43,830904,0
+COGT.US,D,20240126,000000,4.49,4.5,4.3,4.375,1173291,0
+COGT.US,D,20240129,000000,4.37,4.59,4.28,4.54,2319728,0
+COGT.US,D,20240130,000000,4.52,4.54,4.34,4.43,913197,0
+COGT.US,D,20240131,000000,4.43,4.67,4.295,4.43,1939143,0
+COGT.US,D,20240201,000000,4.43,4.6,4.365,4.48,891114,0
+COGT.US,D,20240202,000000,4.38,4.85,4.3,4.8,1745017,0
+COGT.US,D,20240205,000000,4.79,5.73,4.62,5.7,3083677,0
+COGT.US,D,20240206,000000,5.63,6.41,5.49,6.03,2992781,0
+COGT.US,D,20240207,000000,6.01,6.2,5.7,5.95,1770195,0
+COGT.US,D,20240208,000000,6.29,6.55,5.9618,6.38,1367857,0
+COGT.US,D,20240209,000000,6.4,6.6165,5.715,5.88,1660979,0
+COGT.US,D,20240212,000000,5.86,6.15,5.66,5.79,2008384,0
+COGT.US,D,20240213,000000,5.62,5.66,5.37,5.46,1028077,0
+COGT.US,D,20240214,000000,8.5503,9.4148,7.95,8.7,10747799,0
+COGT.US,D,20240215,000000,8.75,9.58,8.48,8.88,4044554,0
+COGT.US,D,20240216,000000,8.85,9.36,8.64,9.02,1691950,0
+COGT.US,D,20240220,000000,8.82,9.438,8.245,8.59,2848870,0
+COGT.US,D,20240221,000000,8.48,8.8323,8.16,8.56,2268333,0
+COGT.US,D,20240222,000000,8.46,10.26,8.31,8.95,14258417,0
+COGT.US,D,20240223,000000,8.85,8.89,7.28,7.44,5155821,0
+COGT.US,D,20240226,000000,7.25,7.84,7.18,7.5,2965714,0
+COGT.US,D,20240227,000000,7.85,7.9871,7.4,7.49,2459517,0
+COGT.US,D,20240228,000000,7.36,7.63,7.13,7.34,2165350,0
+COGT.US,D,20240229,000000,7.57,7.72,6.87,7,3407404,0
+COGT.US,D,20240301,000000,7.05,7.375,6.99,7.23,1951662,0
+COGT.US,D,20240304,000000,7.28,7.44,7,7.05,2491794,0
+COGT.US,D,20240305,000000,6.95,7.31,6.9,7.03,1492963,0
+COGT.US,D,20240306,000000,7.12,7.13,6.745,6.89,1928884,0
+COGT.US,D,20240307,000000,6.95,7.0499,6.69,6.72,1235378,0
+COGT.US,D,20240308,000000,6.78,7.01,6.505,6.59,1381371,0
+COGT.US,D,20240311,000000,6.61,6.705,6.47,6.5,1537141,0
+COGT.US,D,20240312,000000,6.57,6.57,6.19,6.35,1327556,0
+COGT.US,D,20240313,000000,6.38,6.81,6.38,6.56,1202421,0
+COGT.US,D,20240314,000000,6.68,6.825,6.405,6.54,1959139,0
+COGT.US,D,20240315,000000,6.53,7.38,6.525,7.05,6274017,0
+COGT.US,D,20240318,000000,6.84,6.97,6.65,6.74,1915476,0
+COGT.US,D,20240319,000000,6.62,6.77,6.51,6.73,1377228,0
+COGT.US,D,20240320,000000,6.73,7.05,6.48,6.83,1104095,0
+COGT.US,D,20240321,000000,6.9,7.01,6.65,6.67,1164404,0
+COGT.US,D,20240322,000000,6.65,6.76,6.39,6.39,787628,0
+COGT.US,D,20240325,000000,6.33,6.42,5.73,5.78,1655964,0
+COGT.US,D,20240326,000000,5.83,6.04,5.79,5.835,1090643,0
+COGT.US,D,20240327,000000,5.93,6.53,5.88,6.52,1725829,0
+COGT.US,D,20240328,000000,6.54,6.77,6.41,6.72,2244200,0
+COGT.US,D,20240401,000000,6.73,6.97,6.36,6.9,1555174,0
+COGT.US,D,20240402,000000,6.7,6.8,6.27,6.75,1631052,0
+COGT.US,D,20240403,000000,6.66,6.9,6.52,6.89,1017345,0
+COGT.US,D,20240404,000000,6.95,7.18,6.77,6.9,1330940,0
+COGT.US,D,20240405,000000,6.82,6.89,6.48,6.71,958419,0
+COGT.US,D,20240408,000000,6.72,6.79,6.51,6.52,505034,0
+COGT.US,D,20240409,000000,6.5,7.06,6.22,6.99,1212863,0
+COGT.US,D,20240410,000000,6.74,6.74,6.35,6.65,1630984,0
+COGT.US,D,20240411,000000,6.75,6.8,6.255,6.55,1429628,0
+COGT.US,D,20240412,000000,6.55,6.61,6.38,6.51,1134415,0
+COGT.US,D,20240415,000000,6.46,6.71,6.395,6.5,1671209,0
+COGT.US,D,20240416,000000,6.5,6.51,6.25,6.46,1035007,0
+COGT.US,D,20240417,000000,6.52,6.58,6.39,6.53,2008780,0
+COGT.US,D,20240418,000000,6.51,6.67,6.44,6.61,1061611,0
+COGT.US,D,20240419,000000,6.58,6.92,6.445,6.715,1518301,0
+COGT.US,D,20240422,000000,6.71,7.25,6.64,7.12,891876,0
+COGT.US,D,20240423,000000,7.13,7.4,6.96,6.96,1209832,0
+COGT.US,D,20240424,000000,6.95,7.115,6.54,6.54,1775037,0
+COGT.US,D,20240425,000000,6.4,6.43,5.88,6.01,1212019,0
+COGT.US,D,20240426,000000,6.02,6.16,5.945,6.02,912165,0
+COGT.US,D,20240429,000000,6.12,6.76,6.1,6.71,1892528,0
+COGT.US,D,20240430,000000,6.6,6.672,6.43,6.5,1574166,0
+COGT.US,D,20240501,000000,6.5,7.257,6.46,6.93,2649834,0
+COGT.US,D,20240502,000000,6.99,7.425,6.94,7.29,1157205,0
+COGT.US,D,20240503,000000,7.33,7.72,7.33,7.53,846306,0
+COGT.US,D,20240506,000000,7.595,7.71,7.395,7.57,1079833,0
+COGT.US,D,20240507,000000,7.39,7.8,7.23,7.76,811304,0
+COGT.US,D,20240508,000000,7.75,7.83,7.425,7.6,1299195,0
+COGT.US,D,20240509,000000,7.68,8.06,7.5,7.92,1291084,0
+COGT.US,D,20240510,000000,7.99,8.06,7.44,7.56,820904,0
+COGT.US,D,20240513,000000,7.68,7.88,7.22,7.35,1467862,0
+COGT.US,D,20240514,000000,7.5,7.82,7.32,7.35,652267,0
+COGT.US,D,20240515,000000,7.57,7.87,7.37,7.72,629235,0
+COGT.US,D,20240516,000000,7.73,7.81,7.41,7.47,652864,0
+COGT.US,D,20240517,000000,7.58,7.65,7.36,7.44,785477,0
+COGT.US,D,20240520,000000,7.48,7.88,7.45,7.84,690391,0
+COGT.US,D,20240521,000000,7.75,8.02,7.65,7.92,1278841,0
+COGT.US,D,20240522,000000,7.93,8.29,7.91,8.03,1021853,0
+COGT.US,D,20240523,000000,8.06,8.06,7.26,7.49,1134274,0
+COGT.US,D,20240524,000000,7.52,8.29,7.36,8.22,1001724,0
+COGT.US,D,20240528,000000,8.29,8.45,8.14,8.41,1252977,0
+COGT.US,D,20240529,000000,8.28,8.29,7.6,7.71,1381327,0
+COGT.US,D,20240530,000000,7.8,7.8,6.94,7.29,1665386,0
+COGT.US,D,20240531,000000,7.34,8.18,7.29,8.01,1380641,0
+COGT.US,D,20240603,000000,8.13,8.46,7.95,8.38,1882332,0
+COGT.US,D,20240604,000000,8.38,9.02,8.16,8.8,2888064,0
+COGT.US,D,20240605,000000,8.9,9.05,8.52,8.92,1280997,0
+COGT.US,D,20240606,000000,8.86,9.01,8.4,8.41,1027232,0
+COGT.US,D,20240607,000000,8.26,8.59,8.25,8.39,1262455,0
+COGT.US,D,20240610,000000,8.22,8.66,7.71,8.6,2181700,0
+COGT.US,D,20240611,000000,8.57,8.89,8.39,8.82,1242162,0
+COGT.US,D,20240612,000000,9.21,9.29,8.85,9.04,1239909,0
+COGT.US,D,20240613,000000,9.05,9.26,8.84,8.98,822322,0
+COGT.US,D,20240614,000000,8.88,8.99,8.07,8.425,1029246,0
+COGT.US,D,20240617,000000,8.4,8.88,8.21,8.8,923486,0
+COGT.US,D,20240618,000000,8.79,8.79,8.04,8.5,1206436,0
+COGT.US,D,20240620,000000,8.52,8.58,8.19,8.36,1484908,0
+COGT.US,D,20240621,000000,8.34,9.05,8.25,8.79,7535657,0
+COGT.US,D,20240624,000000,8.92,9.17,8.63,8.89,926217,0
+COGT.US,D,20240625,000000,9,9.03,8.17,8.32,986438,0
+COGT.US,D,20240626,000000,8.28,8.31,7.96,8.1,782332,0
+COGT.US,D,20240627,000000,8.14,8.7,7.84,8.44,740879,0
+COGT.US,D,20240628,000000,8.44,9,8.32,8.43,3769040,0
+COGT.US,D,20240701,000000,8.41,9.08,8.37,8.94,948932,0
+COGT.US,D,20240702,000000,8.82,9.06,8.07,8.24,822693,0
+COGT.US,D,20240703,000000,8.25,8.61,8.23,8.36,850182,0
+COGT.US,D,20240705,000000,8.36,8.54,8.02,8.44,536717,0
+COGT.US,D,20240708,000000,8.58,8.83,8.37,8.82,936434,0
+COGT.US,D,20240709,000000,8.86,8.9,8.53,8.74,595227,0
+COGT.US,D,20240710,000000,8.74,8.95,8.53,8.91,477117,0
+COGT.US,D,20240711,000000,9.06,9.35,9.01,9.14,725027,0
+COGT.US,D,20240712,000000,9.32,9.41,9.1,9.27,551369,0
+COGT.US,D,20240715,000000,9.31,9.488,9.15,9.25,593854,0
+COGT.US,D,20240716,000000,9.42,9.56,9.32,9.5,1009226,0
+COGT.US,D,20240717,000000,9.3,9.47,8.89,8.98,727447,0
+COGT.US,D,20240718,000000,8.95,9.04,8.6,8.75,527742,0
+COGT.US,D,20240719,000000,8.77,8.98,8.56,8.61,336997,0
+COGT.US,D,20240722,000000,8.67,8.7199,8.41,8.69,809121,0
+COGT.US,D,20240723,000000,8.65,9.34,8.575,9.11,626465,0
+COGT.US,D,20240724,000000,9.05,9.41,8.93,9.17,487844,0
+COGT.US,D,20240725,000000,9.24,9.31,9.06,9.22,600465,0
+COGT.US,D,20240726,000000,9.41,9.56,9.21,9.52,417715,0
+COGT.US,D,20240729,000000,9.54,9.63,9.11,9.39,321202,0
+COGT.US,D,20240730,000000,9.43,9.67,9.325,9.5,561794,0
+COGT.US,D,20240731,000000,9.58,9.88,9.31,9.43,685944,0
+COGT.US,D,20240801,000000,9.5,9.535,9.13,9.36,612301,0
+COGT.US,D,20240802,000000,8.76,9.5,8.61,9.4,769749,0
+COGT.US,D,20240805,000000,8.75,9.5,8.29,9.14,1131907,0
+COGT.US,D,20240806,000000,9.29,9.5,8.69,9.26,497237,0
+COGT.US,D,20240807,000000,9.2,9.3,8.48,8.63,746098,0
+COGT.US,D,20240808,000000,8.79,9.01,8.4801,8.89,871903,0
+COGT.US,D,20240809,000000,8.92,8.96,8.47,8.58,553346,0
+COGT.US,D,20240812,000000,8.65,8.77,8.39,8.5,676505,0
+COGT.US,D,20240813,000000,8.64,8.8,8.49,8.77,573695,0
+COGT.US,D,20240814,000000,8.77,8.915,8.47,8.52,504032,0
+COGT.US,D,20240815,000000,8.69,8.89,8.55,8.72,518823,0
+COGT.US,D,20240816,000000,8.73,9.79,8.68,9.46,1626970,0
+COGT.US,D,20240819,000000,9.43,10.185,9.31,10.01,1904120,0
+COGT.US,D,20240820,000000,9.96,10.16,9.81,9.92,992111,0
+COGT.US,D,20240821,000000,10.04,10.24,9.92,10.24,1817401,0
+COGT.US,D,20240822,000000,10.24,10.4,9.71,9.72,730373,0
+COGT.US,D,20240823,000000,9.77,10.43,9.75,10.18,1139714,0
+COGT.US,D,20240826,000000,10.27,10.38,10.08,10.3,339919,0
+COGT.US,D,20240827,000000,10.32,10.54,9.7801,9.96,313777,0
+COGT.US,D,20240828,000000,9.89,10.39,9.84,10.34,394920,0
+COGT.US,D,20240829,000000,10.43,10.65,10.27,10.28,431145,0
+COGT.US,D,20240830,000000,10.29,10.9,10.29,10.74,770783,0
+COGT.US,D,20240903,000000,10.79,11.54,10.69,10.95,1934073,0
+COGT.US,D,20240904,000000,10.91,12.14,10.82,11.48,2101296,0
+COGT.US,D,20240905,000000,11.6,11.66,10.87,11.24,1154609,0
+COGT.US,D,20240906,000000,11.29,11.4,10.37,10.47,982327,0
+COGT.US,D,20240909,000000,10.48,11.13,10.46,10.95,733439,0
+COGT.US,D,20240910,000000,11.01,11.04,10.64,10.68,616433,0
+COGT.US,D,20240911,000000,10.59,10.75,10.3,10.71,1294635,0
+COGT.US,D,20240912,000000,10.74,10.74,10.18,10.27,792856,0
+COGT.US,D,20240913,000000,10.33,10.77,10.33,10.63,654053,0
+COGT.US,D,20240916,000000,10.67,11.07,10.58,10.82,509037,0
+COGT.US,D,20240917,000000,10.92,11,10.41,10.52,556281,0
+COGT.US,D,20240918,000000,10.52,10.98,10.52,10.55,533246,0
+COGT.US,D,20240919,000000,10.96,11.53,10.77,10.9,1103450,0
+COGT.US,D,20240920,000000,11.05,11.13,10.8,10.98,2586760,0
+COGT.US,D,20240923,000000,10.98,11.08,10.65,10.65,697000,0
+COGT.US,D,20240924,000000,10.95,11,10.635,10.94,615057,0
+COGT.US,D,20240925,000000,10.97,11.1132,10.77,10.88,1175012,0
+COGT.US,D,20240926,000000,10.97,11.04,10.8,10.9,418034,0
+COGT.US,D,20240927,000000,11.01,11.1,10.83,10.9,405290,0
+COGT.US,D,20240930,000000,10.84,11,10.62,10.8,1054822,0
+COGT.US,D,20241001,000000,10.75,10.8,10.21,10.75,1421717,0
+COGT.US,D,20241002,000000,10.75,10.98,10.35,10.72,707400,0
+COGT.US,D,20241003,000000,10.56,10.82,10.48,10.55,1121925,0
+COGT.US,D,20241004,000000,10.7,11.14,10.69,11.11,835875,0
+COGT.US,D,20241007,000000,11.19,11.25,10.73,10.74,545081,0
+COGT.US,D,20241008,000000,10.79,11.04,10.66,10.85,1255462,0
+COGT.US,D,20241009,000000,10.86,11.02,10.585,10.8,979512,0
+COGT.US,D,20241010,000000,10.68,11.45,10.61,11.09,586004,0
+COGT.US,D,20241011,000000,11.07,11.5,10.92,11.25,818873,0
+COGT.US,D,20241014,000000,11.21,11.45,11.07,11.31,1184240,0
+COGT.US,D,20241015,000000,11.36,11.865,11.22,11.67,673124,0
+COGT.US,D,20241016,000000,11.74,11.81,11.1,11.35,1187018,0
+COGT.US,D,20241017,000000,11.39,11.675,11.15,11.64,1305152,0
+COGT.US,D,20241018,000000,11.65,11.94,11.36,11.9,831047,0
+COGT.US,D,20241021,000000,11.9,12.0375,11.51,11.86,652913,0
+COGT.US,D,20241022,000000,11.88,12.34,11.77,12.24,1261571,0
+COGT.US,D,20241023,000000,12.3,12.61,12.111,12.3,835305,0
+COGT.US,D,20241024,000000,12.32,12.57,11.7,12.01,2404455,0
+COGT.US,D,20241025,000000,12.19,12.55,11.86,11.97,343650,0
+COGT.US,D,20241028,000000,12.15,12.46,11.82,11.89,910787,0
+COGT.US,D,20241029,000000,11.72,12.26,11.72,12,760422,0
+COGT.US,D,20241030,000000,11.91,12.3,11.89,12.01,571872,0
+COGT.US,D,20241031,000000,11.9,11.9319,11.45,11.49,767573,0
+COGT.US,D,20241101,000000,11.58,12.1,11.28,11.72,812454,0
+COGT.US,D,20241104,000000,11.56,12.2,11.34,11.87,825159,0
+COGT.US,D,20241105,000000,11.84,11.98,9.3702,9.99,5309805,0
+COGT.US,D,20241106,000000,10.43,10.96,10.34,10.48,1610178,0
+COGT.US,D,20241107,000000,10.44,10.46,9.89,10.05,779262,0
+COGT.US,D,20241108,000000,10.06,10.395,9.9424,10.21,1239613,0
+COGT.US,D,20241111,000000,10.39,10.8,10.27,10.4,1409131,0
+COGT.US,D,20241112,000000,10.22,10.51,9.97,10.38,1166348,0
+COGT.US,D,20241113,000000,10.38,11.16,10.38,10.4,2608812,0
+COGT.US,D,20241114,000000,10.435,10.49,9.65,9.65,831370,0
+COGT.US,D,20241115,000000,9.67,9.67,8.83,8.9,1319289,0
+COGT.US,D,20241118,000000,8.9,9.075,8.56,8.99,2865052,0
+COGT.US,D,20241119,000000,8.98,9.18,8.83,9.06,1482325,0
+COGT.US,D,20241120,000000,9.05,9.3,8.93,9.08,1934643,0
+COGT.US,D,20241121,000000,9.12,9.27,8.95,8.98,859694,0
+COGT.US,D,20241122,000000,8.97,9.3,8.88,9.13,724997,0
+COGT.US,D,20241125,000000,9.23,9.6,9.17,9.19,953766,0
+COGT.US,D,20241126,000000,9.19,9.7,9.06,9.625,827329,0
+COGT.US,D,20241127,000000,9.73,9.99,9.45,9.58,2168680,0
+COGT.US,D,20241129,000000,9.53,9.75,9.27,9.51,945708,0
+COGT.US,D,20241202,000000,9.52,9.715,9.37,9.47,941228,0
+COGT.US,D,20241203,000000,9.45,9.495,9,9.19,2266043,0
+COGT.US,D,20241204,000000,9.09,9.345,9.07,9.21,1452765,0
+COGT.US,D,20241205,000000,9.2,9.32,8.93,8.99,1632784,0
+COGT.US,D,20241206,000000,9.01,9.18,8.89,8.89,1834030,0
+COGT.US,D,20241209,000000,8.16,10.5451,8.16,9.67,6477502,0
+COGT.US,D,20241210,000000,9.66,9.875,9.36,9.5,1172333,0
+COGT.US,D,20241211,000000,8.77,9.28,8.3901,9.27,2151567,0
+COGT.US,D,20241212,000000,9.26,9.26,8.2201,8.34,3980501,0
+COGT.US,D,20241213,000000,8.31,8.355,8.1,8.15,825887,0
+COGT.US,D,20241216,000000,8.12,8.555,7.94,8.26,1915070,0
+COGT.US,D,20241217,000000,8.26,8.36,8.09,8.19,649856,0
+COGT.US,D,20241218,000000,8.26,8.3,7.295,7.64,1506562,0
+COGT.US,D,20241219,000000,7.65,7.92,7.37,7.8,1573735,0
+COGT.US,D,20241220,000000,7.71,8.06,7.68,7.84,2668265,0
+COGT.US,D,20241223,000000,7.81,7.9336,7.42,7.76,1318259,0
+COGT.US,D,20241224,000000,7.75,7.88,7.62,7.86,537249,0
+COGT.US,D,20241226,000000,7.79,7.895,7.655,7.87,835523,0
+COGT.US,D,20241227,000000,7.78,7.86,7.6,7.74,927724,0
+COGT.US,D,20241230,000000,7.67,7.7495,7.45,7.71,1011364,0
+COGT.US,D,20241231,000000,7.78,7.82,7.39,7.8,1698682,0
+COGT.US,D,20250102,000000,7.9,8.01,7.63,7.8,1200245,0
+COGT.US,D,20250103,000000,7.87,8.2,7.72,7.88,1270971,0
+COGT.US,D,20250106,000000,7.92,8.57,7.91,8.06,1025412,0
+COGT.US,D,20250107,000000,8.07,8.38,8.03,8.25,896025,0
+COGT.US,D,20250108,000000,8.2,8.44,8.05,8.11,1150209,0
+COGT.US,D,20250110,000000,7.9,7.97,7.67,7.84,1775139,0
+COGT.US,D,20250113,000000,7.79,7.82,6.6,7.57,2447433,0
+COGT.US,D,20250114,000000,7.61,7.7,7.19,7.37,2030578,0
+COGT.US,D,20250115,000000,8,8.72,7.8,8.12,2743644,0
+COGT.US,D,20250116,000000,8.17,8.44,8,8.13,2001520,0
+COGT.US,D,20250117,000000,8.24,8.3029,7.835,8.03,1160620,0
+COGT.US,D,20250121,000000,8.05,8.24,7.7428,8.2,1474403,0
+COGT.US,D,20250122,000000,8.28,8.33,8.1,8.2,1015994,0
+COGT.US,D,20250123,000000,8.15,9.03,7.9,8.89,2219651,0
+COGT.US,D,20250124,000000,8.83,8.93,8.235,8.35,1441635,0
+COGT.US,D,20250127,000000,8.49,8.72,8.3,8.47,1764319,0
+COGT.US,D,20250128,000000,8.49,9.015,8.2769,8.93,1834779,0
+COGT.US,D,20250129,000000,8.84,9.46,8.84,9.3,1422563,0
+COGT.US,D,20250130,000000,9.67,10.15,9.55,9.62,1518647,0
+COGT.US,D,20250131,000000,9.79,9.79,8.9901,9.31,1965786,0
+COGT.US,D,20250203,000000,9.25,9.25,8.9306,8.99,1077216,0
+COGT.US,D,20250204,000000,8.96,9.295,8.94,9.25,993134,0
+COGT.US,D,20250205,000000,9.26,9.93,9.14,9.66,1207764,0
+COGT.US,D,20250206,000000,9.63,9.72,9.04,9.17,3889787,0
+COGT.US,D,20250207,000000,9.14,9.28,8.72,8.74,744185,0
+COGT.US,D,20250210,000000,8.78,8.955,8.63,8.76,787994,0
+COGT.US,D,20250211,000000,8.62,8.755,8.06,8.42,1281723,0
+COGT.US,D,20250212,000000,8.24,8.3424,7.96,8.14,1260977,0
+COGT.US,D,20250213,000000,8.16,8.25,7.96,8.18,857948,0
+COGT.US,D,20250214,000000,8.24,8.37,7.98,8.03,841409,0
+COGT.US,D,20250218,000000,7.99,8.285,7.95,8.1,770438,0
+COGT.US,D,20250219,000000,8.01,8.16,7.96,8.08,575247,0
+COGT.US,D,20250220,000000,8.14,8.14,7.88,8.09,615023,0
+COGT.US,D,20250221,000000,8.18,8.23,7.89,8,963166,0
+COGT.US,D,20250224,000000,8,8,7.45,7.46,1304394,0
+COGT.US,D,20250225,000000,7.44,7.47,6.84,6.99,2510458,0
+COGT.US,D,20250226,000000,7.22,7.24,6.56,6.71,1604066,0
+COGT.US,D,20250227,000000,6.74,7.35,6.68,6.99,2772725,0
+COGT.US,D,20250228,000000,6.97,7.56,6.92,7.53,1834056,0
+COGT.US,D,20250303,000000,7.55,7.63,6.99,7,1494690,0
+COGT.US,D,20250304,000000,6.9,7.28,6.785,7.17,1005810,0
+COGT.US,D,20250305,000000,7.23,7.76,7.18,7.67,1309510,0
+COGT.US,D,20250306,000000,7.55,7.71,7.28,7.41,659771,0
+COGT.US,D,20250307,000000,7.45,7.48,6.9,7.01,972138,0
+COGT.US,D,20250310,000000,6.86,7.03,6.6,6.85,1141594,0
+COGT.US,D,20250311,000000,6.83,7.28,6.61,7.24,1227838,0
+COGT.US,D,20250312,000000,7.33,7.76,7.3,7.59,754904,0
+COGT.US,D,20250313,000000,7.55,7.87,7.2,7.29,1234999,0
+COGT.US,D,20250314,000000,7.38,7.5,7.071,7.14,633139,0
+COGT.US,D,20250317,000000,7.13,7.485,6.95,7.39,953745,0
+COGT.US,D,20250318,000000,7.24,7.4,7.17,7.25,694230,0
+COGT.US,D,20250319,000000,7.23,7.485,7.2,7.385,532565,0
+COGT.US,D,20250320,000000,7.27,7.405,7.27,7.29,496358,0
+COGT.US,D,20250321,000000,7.23,7.3321,7.12,7.16,1663460,0
+COGT.US,D,20250324,000000,7.25,7.42,7.05,7.4,897859,0
+COGT.US,D,20250325,000000,7.41,7.49,6.81,6.9,717751,0
+COGT.US,D,20250326,000000,6.9,6.935,6.31,6.47,2880336,0
+COGT.US,D,20250327,000000,6.52,6.78,6.455,6.61,923629,0
+COGT.US,D,20250328,000000,6.63,6.69,6.31,6.48,1852399,0
+COGT.US,D,20250331,000000,6.24,6.44,5.89,5.99,2180281,0
+COGT.US,D,20250401,000000,6.01,6.015,5.55,5.79,1749653,0
+COGT.US,D,20250402,000000,5.73,5.93,5.48,5.72,1701361,0
+COGT.US,D,20250403,000000,5.39,5.6,5.3,5.33,1132453,0
+COGT.US,D,20250404,000000,5.15,5.23,4.62,4.77,2063208,0
+COGT.US,D,20250407,000000,4.55,4.86,4.25,4.58,3031699,0
+COGT.US,D,20250408,000000,4.85,5.11,4.11,4.14,1591640,0
+COGT.US,D,20250409,000000,4.01,4.54,3.72,4.46,1969777,0
+COGT.US,D,20250410,000000,4.22,4.33,3.885,4.02,2096439,0
+COGT.US,D,20250411,000000,4.01,4.28,3.92,4.26,1220091,0
+COGT.US,D,20250414,000000,4.39,4.62,4.27,4.58,1417847,0
+COGT.US,D,20250415,000000,4.53,4.97,4.53,4.87,1993355,0
+COGT.US,D,20250416,000000,4.78,5.09,4.115,4.27,2330566,0
+COGT.US,D,20250417,000000,4.25,4.4,4.195,4.37,1155841,0
+COGT.US,D,20250421,000000,4.29,4.43,4.2,4.3,957376,0
+COGT.US,D,20250422,000000,4.38,4.405,4.24,4.34,1111710,0
+COGT.US,D,20250423,000000,4.49,4.64,4.44,4.47,877698,0
+COGT.US,D,20250424,000000,4.47,4.62,4.39,4.51,902577,0
+COGT.US,D,20250425,000000,4.43,4.685,4.305,4.64,1027115,0
+COGT.US,D,20250428,000000,4.65,4.935,4.65,4.91,1827376,0
+COGT.US,D,20250429,000000,4.89,5.1,4.82,5.02,1461872,0
+COGT.US,D,20250430,000000,4.99,5.27,4.88,5.21,1679574,0
+COGT.US,D,20250501,000000,5.22,5.64,5.055,5.63,1277041,0
+COGT.US,D,20250502,000000,5.71,5.89,5.65,5.87,1011472,0
+COGT.US,D,20250505,000000,5.86,5.875,5.525,5.57,1452278,0
+COGT.US,D,20250506,000000,5.47,5.74,4.68,4.7,1246070,0
+COGT.US,D,20250507,000000,4.65,4.88,4.555,4.72,1151669,0
+COGT.US,D,20250508,000000,4.72,5.1,4.5505,4.98,1050109,0
+COGT.US,D,20250509,000000,4.98,5.14,4.81,4.81,708717,0
+COGT.US,D,20250512,000000,5.07,5.3,5.07,5.13,796314,0
+COGT.US,D,20250513,000000,5.15,5.16,4.82,4.99,841223,0
+COGT.US,D,20250514,000000,5,5.17,4.74,4.88,894984,0
+COGT.US,D,20250515,000000,4.91,4.94,4.73,4.77,725447,0
+COGT.US,D,20250516,000000,4.78,4.925,4.71,4.88,632183,0
+COGT.US,D,20250519,000000,4.73,4.995,4.55,4.98,719482,0
+COGT.US,D,20250520,000000,4.96,5.34,4.89,5.31,597393,0
+COGT.US,D,20250521,000000,5.2,5.3,4.955,4.98,2059751,0
+COGT.US,D,20250522,000000,4.88,5.06,4.82,4.95,1758674,0
+COGT.US,D,20250523,000000,4.77,4.98,4.75,4.82,884991,0
+COGT.US,D,20250527,000000,4.9,4.985,4.8,4.88,1584041,0
+COGT.US,D,20250528,000000,4.89,4.955,4.795,4.88,1021121,0
+COGT.US,D,20250529,000000,5.09,5.52,5.03,5.51,3185900,0
+COGT.US,D,20250530,000000,5.4,5.68,5.14,5.44,2296259,0
+COGT.US,D,20250602,000000,5.77,6.1,5.1,5.61,3426841,0
+COGT.US,D,20250603,000000,5.6,5.97,5.41,5.79,1849365,0
+COGT.US,D,20250604,000000,5.75,5.8,5.54,5.64,843571,0
+COGT.US,D,20250605,000000,5.57,6.025,5.485,5.99,2755507,0
+COGT.US,D,20250606,000000,6.11,6.99,6.11,6.8,2720611,0
+COGT.US,D,20250609,000000,6.99,7.07,6.59,6.9,2221423,0
+COGT.US,D,20250610,000000,6.91,7.64,6.91,7.42,2726840,0
+COGT.US,D,20250611,000000,7.36,7.61,7.04,7.26,2531647,0
+COGT.US,D,20250612,000000,7.13,7.355,6.972,7.22,2013109,0
+COGT.US,D,20250613,000000,7.03,7.285,6.8834,7.08,1513848,0
+COGT.US,D,20250616,000000,7.24,7.52,6.95,7.49,1783056,0
+COGT.US,D,20250617,000000,7.35,7.825,7.35,7.62,2150380,0
+COGT.US,D,20250618,000000,7.55,7.715,7.22,7.24,3096693,0
+COGT.US,D,20250620,000000,7.3,7.45,6.93,7.23,4013596,0
+COGT.US,D,20250623,000000,7.23,7.31,6.92,7.26,1428615,0
+COGT.US,D,20250624,000000,7.35,7.405,6.94,7.24,3124920,0
+COGT.US,D,20250625,000000,7.27,7.31,7.04,7.07,1509602,0
+COGT.US,D,20250626,000000,7.1,7.5,7.03,7.33,2225398,0
+COGT.US,D,20250627,000000,7.34,7.475,7.074,7.1,5322407,0
+COGT.US,D,20250630,000000,7.26,7.475,7.145,7.18,1985002,0
+COGT.US,D,20250701,000000,7.18,7.465,7.07,7.22,2324252,0
+COGT.US,D,20250702,000000,7.25,7.68,7.175,7.41,1778591,0
+COGT.US,D,20250703,000000,7.49,7.73,7.27,7.58,1862978,0
+COGT.US,D,20250707,000000,8.97,10.23,8.8,9.35,31658895,0
+COGT.US,D,20250708,000000,9.65,10.08,9.13,9.78,6711286,0
+COGT.US,D,20250709,000000,9.64,10.935,9.25,10.4,11754320,0
+COGT.US,D,20250710,000000,10.49,11.3,10.435,10.85,6148846,0
+COGT.US,D,20250711,000000,10.67,11.325,10.64,10.98,3397466,0
+COGT.US,D,20250714,000000,10.93,11.18,10.65,11.09,3681652,0
+COGT.US,D,20250715,000000,11.59,11.59,10.8,11.5,3634513,0
+COGT.US,D,20250716,000000,11.65,11.975,11.6,11.86,2384145,0
+COGT.US,D,20250717,000000,11.84,12.515,11.7901,12.2,3677668,0
+COGT.US,D,20250718,000000,12.47,12.95,12.31,12.49,3680065,0
+COGT.US,D,20250721,000000,12.75,12.97,11.93,12.3,2025863,0
+COGT.US,D,20250722,000000,12.05,12.74,12.012,12.45,3469750,0
+COGT.US,D,20250723,000000,12.52,12.79,12.35,12.37,2954485,0
+COGT.US,D,20250724,000000,12.42,12.55,12.035,12.19,2005078,0
+COGT.US,D,20250725,000000,12.15,12.205,11.84,12.07,1763767,0
+COGT.US,D,20250728,000000,12.15,12.415,12.01,12.09,1276704,0
+COGT.US,D,20250729,000000,12.18,12.19,11.68,11.84,1134609,0
+COGT.US,D,20250730,000000,12.08,12.28,11.51,11.53,1934150,0
+COGT.US,D,20250731,000000,11.48,11.635,11.21,11.42,2703745,0
+COGT.US,D,20250801,000000,11.32,11.64,11.1001,11.4,1474464,0
+COGT.US,D,20250804,000000,11.46,12.07,11.26,12.05,1037347,0
+COGT.US,D,20250805,000000,12.02,12.02,11.33,11.36,2486100,0
+COGT.US,D,20250806,000000,11.05,11.205,10.745,10.97,1743062,0
+COGT.US,D,20250807,000000,10.87,10.97,10.38,10.86,1732058,0
+COGT.US,D,20250808,000000,10.94,11.2391,10.7,10.96,1332389,0
+COGT.US,D,20250811,000000,10.92,10.97,10.72,10.93,919786,0
+COGT.US,D,20250812,000000,10.99,11.575,10.98,11.55,1120511,0
+COGT.US,D,20250813,000000,11.7,12.21,11.58,11.98,1613541,0
+COGT.US,D,20250814,000000,11.73,11.94,11.41,11.71,1261022,0
+COGT.US,D,20250815,000000,11.76,12.0499,11.63,11.89,984753,0
+COGT.US,D,20250818,000000,11.86,12.298,11.775,12.11,1464631,0
+COGT.US,D,20250819,000000,11.97,12.05,11.575,11.76,867319,0
+COGT.US,D,20250820,000000,11.76,11.98,11.53,11.865,844333,0
+COGT.US,D,20250821,000000,11.76,12.1,11.62,11.77,814232,0
+COGT.US,D,20250822,000000,11.91,12.44,11.81,12.12,1148287,0
+COGT.US,D,20250825,000000,12.47,12.47,11.77,11.79,811093,0
+COGT.US,D,20250826,000000,11.8,12.35,11.8,12.23,1173300,0
+COGT.US,D,20250827,000000,12.16,12.398,12.13,12.37,601217,0
+COGT.US,D,20250828,000000,12.45,12.84,12,12.08,1092188,0
+COGT.US,D,20250829,000000,12.08,12.21,11.8804,12.08,1060778,0
+COGT.US,D,20250902,000000,11.95,12.28,11.87,12,1354650,0
+COGT.US,D,20250903,000000,12.27,13.5,12.24,13.08,3582682,0
+COGT.US,D,20250904,000000,13.1,13.23,12.835,12.94,1298717,0
+COGT.US,D,20250905,000000,13,13.16,12.77,13.05,1846847,0
+COGT.US,D,20250908,000000,13.075,13.1,12.495,12.68,1141813,0
+COGT.US,D,20250909,000000,12.75,12.99,12.56,12.82,1664555,0
+COGT.US,D,20250910,000000,12.85,12.92,12.6001,12.75,4896910,0
+COGT.US,D,20250911,000000,12.7,12.85,12.645,12.81,1994511,0
+COGT.US,D,20250912,000000,12.845,13.1288,12.28,12.66,1784374,0
+COGT.US,D,20250915,000000,12.63,12.81,12.35,12.41,873606,0
+COGT.US,D,20250916,000000,12.57,12.76,12.48,12.54,1142128,0
+COGT.US,D,20250917,000000,12.68,12.86,12.31,12.36,1536302,0
+COGT.US,D,20250918,000000,12.52,12.75,12.33,12.72,1270770,0
+COGT.US,D,20250919,000000,12.75,12.75,11.95,11.97,6138340,0
+COGT.US,D,20250922,000000,11.87,12.55,11.6,12.51,1486247,0
+COGT.US,D,20250923,000000,12.44,13,12.44,12.94,1550318,0
+COGT.US,D,20250924,000000,13.02,13.5499,12.97,13.25,908523,0
+COGT.US,D,20250925,000000,13.04,13.5,12.97,13.29,1292878,0
+COGT.US,D,20250926,000000,13.3,14.18,13.3,14.16,2949867,0
+COGT.US,D,20250929,000000,14.31,14.5402,13.98,14.13,1460632,0
+COGT.US,D,20250930,000000,13.972,14.535,13.72,14.36,2255318,0
+COGT.US,D,20251001,000000,14.1,14.4,13.8051,14.13,1855711,0
+COGT.US,D,20251002,000000,14.28,14.77,14.02,14.75,1920543,0
+COGT.US,D,20251003,000000,14.88,16.01,14.8,15.76,2223703,0
+COGT.US,D,20251006,000000,15.81,16.215,15.73,15.9,4159912,0
+COGT.US,D,20251007,000000,15.98,16.05,15.28,15.44,1625182,0
+COGT.US,D,20251008,000000,15.43,15.85,15.26,15.58,2023729,0
+COGT.US,D,20251009,000000,15.58,16.46,15.56,16.19,1045688,0
+COGT.US,D,20251010,000000,16.27,16.42,15.83,16.27,1886090,0
+COGT.US,D,20251013,000000,16.37,16.99,16.18,16.2,2335570,0
+COGT.US,D,20251014,000000,16.08,16.22,15.35,15.43,1440132,0
+COGT.US,D,20251015,000000,15.43,16.58,15.26,16.57,2120204,0
+COGT.US,D,20251016,000000,16.25,16.755,15.94,16.36,1601460,0
+COGT.US,D,20251017,000000,16.14,16.5,16.03,16.39,1157185,0
+COGT.US,D,20251020,000000,16.88,17,15.8086,16.22,3757365,0
+COGT.US,D,20251021,000000,16.6,17.15,15.72,15.86,2793123,0
+COGT.US,D,20251022,000000,15.63,15.82,14.2,14.85,3729486,0
+COGT.US,D,20251023,000000,14.86,14.997,14.595,14.84,4803166,0
+COGT.US,D,20251024,000000,15.21,15.245,14.87,15.13,2050836,0
+COGT.US,D,20251027,000000,15.635,16.555,15.475,16.2,3449384,0
+COGT.US,D,20251028,000000,16.25,16.25,15.735,16.09,1121254,0
+COGT.US,D,20251029,000000,16.23,16.4163,15.83,16,1976587,0
+COGT.US,D,20251030,000000,15.99,16.5,15.95,16.21,2077262,0
+COGT.US,D,20251031,000000,16.28,16.42,15.81,16.3,2034781,0
+COGT.US,D,20251103,000000,16.25,16.755,15.46,15.5,2823144,0
+COGT.US,D,20251104,000000,15.24,15.9,13.98,14.13,5548730,0
+COGT.US,D,20251105,000000,14.29,14.74,13.78,14.42,2524700,0
+COGT.US,D,20251106,000000,14.4,15.085,14.21,14.72,1749359,0
+COGT.US,D,20251107,000000,14.68,15.05,13.9331,14.82,3195979,0
+COGT.US,D,20251110,000000,32.76,36.15,31,32.46,23291227,0
+COGT.US,D,20251111,000000,31.11,34.5,28.87,33.42,8876086,0
+COGT.US,D,20251112,000000,32.75,35.55,32,35.26,9487873,0
+COGT.US,D,20251113,000000,35.83,36.29,33.2,33.83,4588060,0
+COGT.US,D,20251114,000000,32.06,36.05,32.03,33.54,5451474,0
+COGT.US,D,20251117,000000,33.63,34.578,33.2,33.75,3485910,0
+COGT.US,D,20251118,000000,33.55,34.32,32.85,33.4,2846127,0
+COGT.US,D,20251119,000000,33.35,36,33.27,34.94,3816825,0
+COGT.US,D,20251120,000000,35.92,37,34.655,34.7,4273333,0
+COGT.US,D,20251121,000000,34.72,37.08,34.54,36.76,3312461,0
+COGT.US,D,20251124,000000,36.71,38.87,36.71,38.54,3839156,0
+COGT.US,D,20251125,000000,38.49,39.86,37.73,39.72,3110478,0
+COGT.US,D,20251126,000000,39.72,40.75,39.59,40.39,3157669,0
+COGT.US,D,20251128,000000,40.58,41.27,39.84,40.22,1086559,0
+COGT.US,D,20251201,000000,39.43,40.14,38.9,39.76,2024274,0
+COGT.US,D,20251202,000000,39.76,40.25,37.75,38.98,2987322,0
+COGT.US,D,20251203,000000,39.69,40.08,38.53,39.16,2371259,0
+COGT.US,D,20251204,000000,39.16,39.5766,37.94,39.31,2471022,0
+COGT.US,D,20251205,000000,39.46,39.94,38.2001,38.77,1840481,0
+COGT.US,D,20251208,000000,43.07,43.73,38.1,40.3,4882148,0
+COGT.US,D,20251209,000000,39.99,40.43,38.16,38.53,2430348,0
+COGT.US,D,20251210,000000,38.77,39.29,37.86,39.17,2533799,0
+COGT.US,D,20251211,000000,39.04,40.72,38.83,40.04,2831644,0
+COGT.US,D,20251212,000000,39.66,42.24,39.26,42.11,2834217,0
+COGT.US,D,20251215,000000,41.8,42.25,39.885,40.24,3286271,0
+COGT.US,D,20251216,000000,39.82,41.08,39.37,39.99,2541741,0
+COGT.US,D,20251217,000000,39.68,40.16,39.1,39.45,2402651,0
+COGT.US,D,20251218,000000,39.49,40.04,37.225,37.9,2879870,0
+COGT.US,D,20251219,000000,38.58,39.94,38,39.55,5343261,0
+COGT.US,D,20251222,000000,39,39.94,38.31,39.34,2123132,0
+COGT.US,D,20251223,000000,39.05,40.5899,38.6,40.17,2122180,0
+COGT.US,D,20251224,000000,39.9,40.4,39.5975,39.73,580999,0
+COGT.US,D,20251226,000000,39.43,39.47,38.42,38.88,1099010,0
+COGT.US,D,20251229,000000,38.6,38.82,37.8001,37.92,1028062,0
+COGT.US,D,20251230,000000,37.92,38.63,36.54,37.12,2167814,0
+COGT.US,D,20251231,000000,35.75,36.48,34.182,35.52,3500294,0
+COGT.US,D,20260102,000000,35.64,35.89,34.08,34.74,2580804,0
+COGT.US,D,20260105,000000,34.59,34.74,32.93,34.26,3164196,0
+COGT.US,D,20260106,000000,34.46,35.08,33.75,34.78,2697990,0
+COGT.US,D,20260107,000000,35.22,37.004983,34.5,36.27,3438073,0
+COGT.US,D,20260108,000000,35.47,36.055,34.61,35.57,1929411,0
+COGT.US,D,20260109,000000,36,36.88,35.28,35.35,2246217,0
+COGT.US,D,20260112,000000,34.6,35.14,33.84,34.76,1458016,0
+COGT.US,D,20260113,000000,34.68,36.245,34.255,35.28,2102393,0
+COGT.US,D,20260114,000000,35.52,38.355,35.085,37.79,1933287,0
+COGT.US,D,20260115,000000,37.75,39.295,36.88,39.25,2959239,0
+COGT.US,D,20260116,000000,39.57,41.35,38.59,38.94,2312544,0
+COGT.US,D,20260120,000000,37.75,40.34,37.7,39.9,1786282,0
+COGT.US,D,20260121,000000,39.96,40.4,39.49,39.9,2939390,0
+COGT.US,D,20260122,000000,40,40.385,39.29,39.53,5302073,0
+COGT.US,D,20260123,000000,38.68,38.9267,36.49,36.68,3068155,0
+COGT.US,D,20260126,000000,36.18,38.11,36.01,37.86,2645706,0
+COGT.US,D,20260127,000000,37.89,39.65,37.71,38.51,2475420,0
+COGT.US,D,20260128,000000,38.39,39.09,37.81,38.36,1310962,0
+COGT.US,D,20260129,000000,38.01,38.505,37.3,37.65,867011,0
+COGT.US,D,20260130,000000,37.18,37.52,35.84,35.91,1566367,0
+COGT.US,D,20260202,000000,36.45,38.21,36.23,37.96,1775104,0
+COGT.US,D,20260203,000000,37.96,38.505,36.63,37.28,1013965,0
+COGT.US,D,20260204,000000,37.33,37.5,35.5,36.85,1429980,0
+COGT.US,D,20260205,000000,36.23,37.8489,35.62,35.7,1395259,0
+COGT.US,D,20260206,000000,36.64,37.39,36.11,37.08,1771808,0
+COGT.US,D,20260209,000000,36.65,38.19,36.07,37.95,1207088,0
+COGT.US,D,20260210,000000,37.94,38.11,37.12,37.77,1326274,0
+COGT.US,D,20260211,000000,37.99,38,35.85,37.2,765570,0
+COGT.US,D,20260212,000000,37.37,37.84,35.5,36.72,1099900,0
+COGT.US,D,20260213,000000,36.84,37.6,36.3,36.53,1046963,0
+COGT.US,D,20260217,000000,36.04,38.72,36.03,37.62,1770441,0
+COGT.US,D,20260218,000000,37.84,39.82,37.41,38.35,2778229,0
diff --git a/daily/us/nasdaq stocks/1/coke.us.txt b/daily/us/nasdaq stocks/1/coke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e7051c678b90db580fb8f48243cd0bfb8c4c5be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COKE.US,D,20050225,000000,4.69113,4.80228,4.69113,4.7771,145840,0
+COKE.US,D,20050228,000000,4.72348,4.80752,4.72348,4.80752,190514,0
+COKE.US,D,20050301,000000,4.76537,4.84065,4.76537,4.84065,81194.3,0
+COKE.US,D,20050302,000000,4.78073,4.83258,4.78073,4.79659,46136.8,0
+COKE.US,D,20050303,000000,4.83897,4.83897,4.77267,4.80029,7836.86,0
+COKE.US,D,20050304,000000,4.76537,4.84154,4.76537,4.84154,23683.3,0
+COKE.US,D,20050307,000000,4.84154,4.86426,4.75901,4.82559,174870,0
+COKE.US,D,20050308,000000,4.81016,4.81016,4.72947,4.73755,95983.7,0
+COKE.US,D,20050309,000000,4.81379,4.81379,4.73105,4.77444,47214.2,0
+COKE.US,D,20050310,000000,4.7161,4.7877,4.7161,4.76824,71111.1,0
+COKE.US,D,20050311,000000,4.76824,4.7957,4.7161,4.74659,59828.4,0
+COKE.US,D,20050314,000000,4.8193,4.82117,4.73016,4.7338,112551,0
+COKE.US,D,20050315,000000,4.72859,4.72859,4.71521,4.71521,3262.81,0
+COKE.US,D,20050316,000000,4.71422,4.74394,4.69113,4.72436,36409.3,0
+COKE.US,D,20050317,000000,4.75901,4.76636,4.69555,4.74041,57826,0
+COKE.US,D,20050318,000000,4.75023,4.75191,4.62913,4.66602,311594,0
+COKE.US,D,20050321,000000,4.70726,4.70726,4.65,4.68933,46858.5,0
+COKE.US,D,20050322,000000,4.73567,4.73567,4.66424,4.71009,29243.3,0
+COKE.US,D,20050323,000000,4.7161,4.74756,4.63986,4.65894,84782.4,0
+COKE.US,D,20050324,000000,4.68933,4.69641,4.67321,4.67921,46950,0
+COKE.US,D,20050328,000000,4.66237,4.72859,4.64732,4.72693,47214.2,0
+COKE.US,D,20050329,000000,4.67655,4.74561,4.67655,4.73016,34844,0
+COKE.US,D,20050330,000000,4.75644,4.75644,4.67231,4.67231,48647.4,0
+COKE.US,D,20050331,000000,4.72772,4.72859,4.66237,4.69033,97396.6,0
+COKE.US,D,20050401,000000,4.66701,4.73854,4.64732,4.6561,62298.4,0
+COKE.US,D,20050404,000000,4.67498,4.69475,4.64457,4.68021,21874,0
+COKE.US,D,20050405,000000,4.65796,4.69641,4.65334,4.69641,53872,0
+COKE.US,D,20050406,000000,4.66237,4.69113,4.64457,4.65244,48556,0
+COKE.US,D,20050407,000000,4.68746,4.68933,4.65087,4.65433,15734.7,0
+COKE.US,D,20050408,000000,4.63101,4.66524,4.63101,4.65244,52164.4,0
+COKE.US,D,20050411,000000,4.62283,4.68109,4.61733,4.65,61139.7,0
+COKE.US,D,20050412,000000,4.61733,4.67743,4.61733,4.62638,60621.3,0
+COKE.US,D,20050413,000000,4.67231,4.7338,4.61733,4.66237,138319,0
+COKE.US,D,20050414,000000,4.62184,4.65796,4.61733,4.61733,120815,0
+COKE.US,D,20050415,000000,4.61733,4.65087,4.61733,4.6372,65032.7,0
+COKE.US,D,20050418,000000,4.67655,4.67655,4.62008,4.64732,95221.4,0
+COKE.US,D,20050419,000000,4.71521,4.71788,4.61822,4.66237,309835,0
+COKE.US,D,20050420,000000,4.72074,4.72074,4.61733,4.62459,163029,0
+COKE.US,D,20050421,000000,4.67578,4.67578,4.61733,4.61921,43311.1,0
+COKE.US,D,20050422,000000,4.61733,4.64457,4.53311,4.5339,215844,0
+COKE.US,D,20050425,000000,4.51087,4.56824,4.51087,4.54599,47132.9,0
+COKE.US,D,20050426,000000,4.57265,4.61388,4.37157,4.37993,99612.5,0
+COKE.US,D,20050427,000000,4.3342,4.3342,4.16998,4.28341,193360,0
+COKE.US,D,20050428,000000,4.30378,4.41477,4.12443,4.2049,355027,0
+COKE.US,D,20050429,000000,4.19438,4.27809,4.19438,4.27809,97488.1,0
+COKE.US,D,20050502,000000,4.30458,4.3514,4.2722,4.3514,93147.8,0
+COKE.US,D,20050503,000000,4.42491,4.45885,4.37543,4.45885,230714,0
+COKE.US,D,20050504,000000,4.43807,4.68933,4.43474,4.68933,232534,0
+COKE.US,D,20050505,000000,4.57265,4.66889,4.57265,4.66237,126314,0
+COKE.US,D,20050506,000000,4.60109,4.68933,4.58346,4.64182,57358.5,0
+COKE.US,D,20050509,000000,4.58161,4.70371,4.58161,4.70371,104511,0
+COKE.US,D,20050510,000000,4.70195,4.70195,4.62638,4.65531,80858.9,0
+COKE.US,D,20050511,000000,4.69386,4.69386,4.58614,4.63101,257721,0
+COKE.US,D,20050512,000000,4.63986,4.69386,4.60396,4.64457,341477,0
+COKE.US,D,20050513,000000,4.67921,4.67921,4.57453,4.57453,297058,0
+COKE.US,D,20050516,000000,4.64369,4.64369,4.51087,4.53311,164818,0
+COKE.US,D,20050517,000000,4.50154,4.54599,4.497,4.54599,104521,0
+COKE.US,D,20050518,000000,4.56735,4.57265,4.48568,4.57178,233652,0
+COKE.US,D,20050519,000000,4.60748,4.61733,4.49888,4.53952,177676,0
+COKE.US,D,20050520,000000,4.46768,4.527,4.44007,4.46416,290004,0
+COKE.US,D,20050523,000000,4.53134,4.53852,4.38266,4.42213,201918,0
+COKE.US,D,20050524,000000,4.3403,4.41761,4.3403,4.39359,123082,0
+COKE.US,D,20050525,000000,4.42676,4.43807,4.33133,4.3689,253452,0
+COKE.US,D,20050526,000000,4.42491,4.42491,4.34126,4.37905,97508.4,0
+COKE.US,D,20050527,000000,4.37905,4.39785,4.35918,4.37543,93290.1,0
+COKE.US,D,20050531,000000,4.43384,4.43384,4.34855,4.34855,216199,0
+COKE.US,D,20050601,000000,4.34216,4.39359,4.34216,4.35418,88848.2,0
+COKE.US,D,20050602,000000,4.37543,4.38445,4.3566,4.3809,58873,0
+COKE.US,D,20050603,000000,4.34216,4.37344,4.31903,4.33605,158556,0
+COKE.US,D,20050606,000000,4.38909,4.45372,4.3689,4.43118,156767,0
+COKE.US,D,20050607,000000,4.42853,4.44898,4.40325,4.41573,129353,0
+COKE.US,D,20050608,000000,4.37069,4.39273,4.36361,4.37806,168985,0
+COKE.US,D,20050609,000000,4.42676,4.42676,4.32188,4.33053,92202.5,0
+COKE.US,D,20050610,000000,4.32376,4.33508,4.3101,4.32563,37192,0
+COKE.US,D,20050613,000000,4.37157,4.37157,4.32908,4.35582,108750,0
+COKE.US,D,20050614,000000,4.30723,4.3566,4.30378,4.30723,113710,0
+COKE.US,D,20050615,000000,4.34666,4.34666,4.28095,4.28717,145535,0
+COKE.US,D,20050616,000000,4.34491,4.34491,4.28262,4.30378,291132,0
+COKE.US,D,20050617,000000,4.30378,4.31195,4.28095,4.31195,306969,0
+COKE.US,D,20050620,000000,4.3394,4.3394,4.2186,4.22037,231151,0
+COKE.US,D,20050621,000000,4.21407,4.27899,4.21407,4.25894,144204,0
+COKE.US,D,20050622,000000,4.31647,4.31647,4.25894,4.30092,71985.2,0
+COKE.US,D,20050623,000000,4.3394,4.3394,4.27732,4.27732,49745.2,0
+COKE.US,D,20050624,000000,4.22489,4.30378,4.22223,4.30378,689105,0
+COKE.US,D,20050627,000000,4.23207,4.3019,4.23207,4.28529,55732.1,0
+COKE.US,D,20050628,000000,4.24445,4.48303,4.24445,4.46925,331303,0
+COKE.US,D,20050629,000000,4.46925,4.57001,4.46925,4.49111,120805,0
+COKE.US,D,20050630,000000,4.54866,4.54866,4.50066,4.53134,61048.2,0
+COKE.US,D,20050701,000000,4.4794,4.4794,4.38535,4.39449,138166,0
+COKE.US,D,20050705,000000,4.39449,4.60396,4.39449,4.59058,177666,0
+COKE.US,D,20050706,000000,4.53577,4.59941,4.53212,4.57265,115702,0
+COKE.US,D,20050707,000000,4.57265,4.67321,4.56479,4.65433,218293,0
+COKE.US,D,20050708,000000,4.67143,4.68021,4.60748,4.66237,240930,0
+COKE.US,D,20050711,000000,4.62726,4.75191,4.61291,4.75122,144488,0
+COKE.US,D,20050712,000000,4.71521,4.83543,4.71422,4.77179,53750,0
+COKE.US,D,20050713,000000,4.78162,4.80129,4.7216,4.74846,76508.5,0
+COKE.US,D,20050714,000000,4.66139,4.77444,4.66139,4.75023,137119,0
+COKE.US,D,20050715,000000,4.69386,4.76537,4.68208,4.70726,458319,0
+COKE.US,D,20050718,000000,4.66967,4.73105,4.66967,4.72074,62928.6,0
+COKE.US,D,20050719,000000,4.72535,4.72947,4.70283,4.72859,30635.9,0
+COKE.US,D,20050720,000000,4.66889,4.74209,4.66889,4.7412,97528.7,0
+COKE.US,D,20050721,000000,4.7412,4.75191,4.67143,4.70638,106422,0
+COKE.US,D,20050722,000000,4.74756,4.77444,4.71362,4.77003,80360.8,0
+COKE.US,D,20050725,000000,4.78949,4.79039,4.70823,4.77003,35779.1,0
+COKE.US,D,20050726,000000,4.7091,4.76184,4.70823,4.72535,26946.2,0
+COKE.US,D,20050727,000000,4.72947,4.73477,4.70638,4.70823,12593.8,0
+COKE.US,D,20050728,000000,4.68021,4.77632,4.67143,4.77632,34498.4,0
+COKE.US,D,20050729,000000,4.77887,4.7877,4.717,4.717,34752.5,0
+COKE.US,D,20050801,000000,4.72535,4.76904,4.67578,4.75555,28440.3,0
+COKE.US,D,20050802,000000,4.70449,4.74307,4.68109,4.73195,72767.9,0
+COKE.US,D,20050803,000000,4.67655,4.71275,4.62459,4.66237,210111,0
+COKE.US,D,20050804,000000,4.63181,4.63986,4.55141,4.59392,68590.3,0
+COKE.US,D,20050805,000000,4.53764,4.61733,4.47389,4.492,217206,0
+COKE.US,D,20050808,000000,4.55849,4.5889,4.53134,4.55044,121517,0
+COKE.US,D,20050809,000000,4.59392,4.59479,4.57178,4.58074,53699.2,0
+COKE.US,D,20050810,000000,4.57265,4.59577,4.44192,4.48303,94723.3,0
+COKE.US,D,20050811,000000,4.48303,4.4849,4.41477,4.48303,91430,0
+COKE.US,D,20050812,000000,4.45885,4.45885,4.34855,4.35418,79659.5,0
+COKE.US,D,20050815,000000,4.35418,4.41661,4.34855,4.41573,146023,0
+COKE.US,D,20050816,000000,4.44623,4.45549,4.32729,4.33605,169829,0
+COKE.US,D,20050817,000000,4.3566,4.37621,4.3265,4.36192,17300,0
+COKE.US,D,20050818,000000,4.31263,4.39873,4.30378,4.30378,144621,0
+COKE.US,D,20050819,000000,4.34402,4.3881,4.32563,4.3697,106707,0
+COKE.US,D,20050822,000000,4.45184,4.45184,4.3394,4.36192,122147,0
+COKE.US,D,20050823,000000,4.39359,4.44898,4.38168,4.41661,40780.1,0
+COKE.US,D,20050824,000000,4.45706,4.48303,4.45706,4.47752,93117.3,0
+COKE.US,D,20050825,000000,4.48303,4.50066,4.41111,4.41111,58893.3,0
+COKE.US,D,20050826,000000,4.46237,4.46237,4.39785,4.44261,149774,0
+COKE.US,D,20050829,000000,4.48303,4.48303,4.35828,4.43286,51839.1,0
+COKE.US,D,20050830,000000,4.37719,4.41573,4.35828,4.38535,43412.7,0
+COKE.US,D,20050831,000000,4.42491,4.42491,4.3265,4.38445,161595,0
+COKE.US,D,20050901,000000,4.37543,4.42853,4.33605,4.35319,87282.9,0
+COKE.US,D,20050902,000000,4.31263,4.34855,4.31263,4.34666,34742.4,0
+COKE.US,D,20050906,000000,4.37444,4.4721,4.36713,4.4721,115154,0
+COKE.US,D,20050907,000000,4.41573,4.51718,4.41573,4.51718,87618.3,0
+COKE.US,D,20050908,000000,4.48303,4.60208,4.45885,4.47666,89478.4,0
+COKE.US,D,20050909,000000,4.42941,4.55583,4.42941,4.52799,74648.3,0
+COKE.US,D,20050912,000000,4.48303,4.54412,4.45785,4.47852,58202.1,0
+COKE.US,D,20050913,000000,4.48303,4.48303,4.41938,4.48303,48505.1,0
+COKE.US,D,20050914,000000,4.45785,4.48215,4.44535,4.45549,23571.5,0
+COKE.US,D,20050915,000000,4.48303,4.48303,4.42774,4.48303,47193.9,0
+COKE.US,D,20050916,000000,4.48303,4.48303,4.32828,4.38622,404396,0
+COKE.US,D,20050919,000000,4.38722,4.38722,4.32475,4.32729,53150.3,0
+COKE.US,D,20050920,000000,4.32278,4.3697,4.30458,4.33053,69586.4,0
+COKE.US,D,20050921,000000,4.36802,4.36802,4.23748,4.24103,65754.4,0
+COKE.US,D,20050922,000000,4.28095,4.32729,4.21494,4.30378,47224.4,0
+COKE.US,D,20050923,000000,4.34402,4.38168,4.33053,4.37993,27474.7,0
+COKE.US,D,20050926,000000,4.39359,4.39359,4.32729,4.34855,70928.1,0
+COKE.US,D,20050927,000000,4.30822,4.39359,4.30458,4.38445,78480.4,0
+COKE.US,D,20050928,000000,4.35828,4.36449,4.29739,4.32475,49064.2,0
+COKE.US,D,20050929,000000,4.36361,4.36802,4.26364,4.36615,42731.7,0
+COKE.US,D,20050930,000000,4.36615,4.3881,4.32188,4.3881,83694.8,0
+COKE.US,D,20051003,000000,4.39174,4.39359,4.3514,4.35418,41613.6,0
+COKE.US,D,20051004,000000,4.32376,4.32563,4.24103,4.24182,80848.7,0
+COKE.US,D,20051005,000000,4.29561,4.29561,4.2105,4.2105,77606.2,0
+COKE.US,D,20051006,000000,4.19162,4.21317,4.18985,4.18985,49460.6,0
+COKE.US,D,20051007,000000,4.21407,4.24103,4.20777,4.24103,65642.6,0
+COKE.US,D,20051010,000000,4.20048,4.21593,4.13625,4.16389,58039.5,0
+COKE.US,D,20051011,000000,4.2105,4.2105,4.01208,4.01208,100476,0
+COKE.US,D,20051012,000000,4.01208,4.04267,3.95315,3.99804,144905,0
+COKE.US,D,20051013,000000,3.99901,4.02025,3.9193,3.95592,65947.5,0
+COKE.US,D,20051014,000000,4.01564,4.01564,3.88457,3.93957,80381.1,0
+COKE.US,D,20051017,000000,3.98102,3.98102,3.91832,3.96143,128561,0
+COKE.US,D,20051018,000000,4.00087,4.00087,3.90131,3.91558,75044.8,0
+COKE.US,D,20051019,000000,3.93605,4.06786,3.90032,4.06786,106239,0
+COKE.US,D,20051020,000000,4.07053,4.16005,4.07053,4.09217,172238,0
+COKE.US,D,20051021,000000,4.11538,4.15308,4.07966,4.09217,63457.2,0
+COKE.US,D,20051024,000000,4.07966,4.11284,4.06166,4.10996,73205,0
+COKE.US,D,20051025,000000,4.14252,4.15839,4.06166,4.07053,48312,0
+COKE.US,D,20051026,000000,4.07053,4.07053,3.99714,4.06786,75502.2,0
+COKE.US,D,20051027,000000,4.10723,4.10899,4.05163,4.07318,162652,0
+COKE.US,D,20051028,000000,4.07966,4.07966,4.01652,4.06522,69850.7,0
+COKE.US,D,20051031,000000,4.07966,4.12443,4.07151,4.0897,101452,0
+COKE.US,D,20051101,000000,4.07505,4.12443,4.06166,4.07407,69149.3,0
+COKE.US,D,20051102,000000,4.07966,4.08056,4.04888,4.08056,76630.4,0
+COKE.US,D,20051103,000000,4.04267,4.07966,4.04267,4.07318,81783.9,0
+COKE.US,D,20051104,000000,4.03461,4.09217,4.03461,4.09217,62949,0
+COKE.US,D,20051107,000000,4.07966,4.12443,4.048,4.07318,79364.7,0
+COKE.US,D,20051108,000000,4.03461,4.06786,4.03461,4.05695,39438.4,0
+COKE.US,D,20051109,000000,4.07966,4.07966,4.04444,4.07151,54959.6,0
+COKE.US,D,20051110,000000,4.03461,4.08518,4.03461,4.08419,140372,0
+COKE.US,D,20051111,000000,4.07966,4.0968,4.04986,4.07505,51534.2,0
+COKE.US,D,20051114,000000,4.07966,4.10171,4.0355,4.05429,71466.8,0
+COKE.US,D,20051115,000000,4.03461,4.03461,3.9495,3.95779,204215,0
+COKE.US,D,20051116,000000,3.9874,3.9874,3.8474,3.85537,286101,0
+COKE.US,D,20051117,000000,3.85537,3.85537,3.81935,3.81935,300108,0
+COKE.US,D,20051118,000000,3.85537,3.8948,3.81749,3.8948,128723,0
+COKE.US,D,20051121,000000,3.85537,3.88746,3.82751,3.86176,162652,0
+COKE.US,D,20051122,000000,3.83737,4.03461,3.83737,4.02665,151583,0
+COKE.US,D,20051123,000000,4.03295,4.15769,4.03295,4.12532,217541,0
+COKE.US,D,20051125,000000,4.16821,4.16821,4.14154,4.15936,24201.7,0
+COKE.US,D,20051128,000000,4.1513,4.21407,4.08518,4.08872,153108,0
+COKE.US,D,20051129,000000,4.11538,4.11538,4.07594,4.0905,46909.3,0
+COKE.US,D,20051130,000000,4.0905,4.12443,4.05695,4.12443,74048.6,0
+COKE.US,D,20051201,000000,4.12443,4.25539,4.04091,4.25539,92334.6,0
+COKE.US,D,20051202,000000,4.19527,4.30005,4.19527,4.29189,28542,0
+COKE.US,D,20051205,000000,4.30378,4.30378,4.16921,4.17638,146125,0
+COKE.US,D,20051206,000000,4.24015,4.26454,4.18159,4.18159,113863,0
+COKE.US,D,20051207,000000,4.16921,4.24445,4.13526,4.13526,49470.8,0
+COKE.US,D,20051208,000000,4.13526,4.1567,4.05794,4.08696,51097.1,0
+COKE.US,D,20051209,000000,4.14068,4.18524,4.0905,4.15493,92050,0
+COKE.US,D,20051212,000000,4.10812,4.18159,4.03461,4.0897,257122,0
+COKE.US,D,20051213,000000,4.10171,4.10171,4.05794,4.09316,96014.2,0
+COKE.US,D,20051214,000000,4.14252,4.14252,4.07053,4.11894,82109.1,0
+COKE.US,D,20051215,000000,4.11538,4.1327,4.06166,4.06442,53333.3,0
+COKE.US,D,20051216,000000,4.07407,4.14322,4.04178,4.10072,321687,0
+COKE.US,D,20051219,000000,4.07505,4.08145,3.95128,3.97912,89895.2,0
+COKE.US,D,20051220,000000,4.03038,4.03038,3.94498,3.98287,99460,0
+COKE.US,D,20051221,000000,4.01119,4.02025,3.94598,3.96143,103597,0
+COKE.US,D,20051222,000000,3.9495,3.97007,3.88192,3.94232,296418,0
+COKE.US,D,20051223,000000,3.97284,3.97284,3.8777,3.9387,80970.7,0
+COKE.US,D,20051227,000000,3.9683,3.98002,3.88192,3.89198,133541,0
+COKE.US,D,20051228,000000,3.86638,3.90032,3.85537,3.85998,184252,0
+COKE.US,D,20051229,000000,3.91282,3.93013,3.85635,3.8829,154063,0
+COKE.US,D,20051230,000000,3.85635,3.89856,3.85537,3.85537,262428,0
+COKE.US,D,20060103,000000,3.94775,3.94775,3.8777,3.93774,101106,0
+COKE.US,D,20060104,000000,3.94498,3.97007,3.88557,3.95404,75522.5,0
+COKE.US,D,20060105,000000,3.9202,3.96742,3.91832,3.91832,151776,0
+COKE.US,D,20060106,000000,3.90032,3.95494,3.90032,3.90032,140656,0
+COKE.US,D,20060109,000000,3.90032,3.99998,3.90032,3.94598,138451,0
+COKE.US,D,20060110,000000,3.98472,4.01208,3.96054,4.01208,69647.4,0
+COKE.US,D,20060111,000000,4.01208,4.01208,3.95494,3.95592,95678.8,0
+COKE.US,D,20060112,000000,3.97815,4.01208,3.90131,3.92738,154917,0
+COKE.US,D,20060113,000000,3.94498,4.00795,3.91754,3.94598,59625.2,0
+COKE.US,D,20060117,000000,3.9683,3.9683,3.93111,3.94135,101513,0
+COKE.US,D,20060118,000000,3.9856,3.9856,3.92836,3.95039,107530,0
+COKE.US,D,20060119,000000,4.00432,4.00432,3.94046,3.95128,65540.9,0
+COKE.US,D,20060120,000000,3.99804,4.00882,3.90032,3.90819,118264,0
+COKE.US,D,20060123,000000,3.90032,3.95681,3.88746,3.88746,46096.1,0
+COKE.US,D,20060124,000000,3.86884,4.04632,3.86884,4.04632,77372.4,0
+COKE.US,D,20060125,000000,4.05517,4.06353,4.02488,4.05163,70074.3,0
+COKE.US,D,20060126,000000,4.08617,4.08617,4.0534,4.06166,105162,0
+COKE.US,D,20060127,000000,4.04367,4.12443,4.04367,4.12443,58212.3,0
+COKE.US,D,20060130,000000,4.12443,4.14252,4.00706,4.03817,47254.9,0
+COKE.US,D,20060131,000000,3.95779,4.04701,3.95039,4.03038,139853,0
+COKE.US,D,20060201,000000,4.03038,4.03461,4.03038,4.03461,24537.2,0
+COKE.US,D,20060202,000000,3.98102,4.11284,3.96143,4.06876,312722,0
+COKE.US,D,20060203,000000,4.04267,4.12443,4.00087,4.08872,153403,0
+COKE.US,D,20060206,000000,4.13349,4.13349,4.048,4.0959,94621.7,0
+COKE.US,D,20060207,000000,4.0959,4.16191,4.06709,4.15839,352414,0
+COKE.US,D,20060208,000000,4.15592,4.18524,4.14489,4.18248,85382.1,0
+COKE.US,D,20060209,000000,4.19626,4.2059,4.14489,4.15218,315659,0
+COKE.US,D,20060210,000000,4.1934,4.1934,4.14489,4.16821,201908,0
+COKE.US,D,20060213,000000,4.21317,4.21317,4.14322,4.15592,460067,0
+COKE.US,D,20060214,000000,4.16005,4.19626,4.15769,4.19162,161057,0
+COKE.US,D,20060215,000000,4.20953,4.21407,4.16102,4.19626,166840,0
+COKE.US,D,20060216,000000,4.19626,4.21407,4.18159,4.21407,138542,0
+COKE.US,D,20060217,000000,4.24819,4.24819,4.14489,4.16389,202843,0
+COKE.US,D,20060221,000000,4.14677,4.20777,4.06786,4.14588,627589,0
+COKE.US,D,20060222,000000,4.1262,4.18248,4.1262,4.16478,153230,0
+COKE.US,D,20060223,000000,4.14962,4.24103,4.06255,4.20412,231334,0
+COKE.US,D,20060224,000000,4.23926,4.23926,4.1808,4.21407,148473,0
+COKE.US,D,20060227,000000,4.23482,4.23482,4.10996,4.13448,106300,0
+COKE.US,D,20060228,000000,4.15493,4.16102,4.03649,4.05517,105965,0
+COKE.US,D,20060301,000000,4.05794,4.12443,4.05794,4.12443,48566.1,0
+COKE.US,D,20060302,000000,4.14864,4.14864,4.03817,4.06068,45415.1,0
+COKE.US,D,20060303,000000,4.03461,4.05429,3.99615,3.99615,52692.9,0
+COKE.US,D,20060306,000000,4.04004,4.08518,4.02211,4.03295,100883,0
+COKE.US,D,20060307,000000,4.048,4.0778,3.96299,3.96299,97681.2,0
+COKE.US,D,20060308,000000,3.95494,3.9623,3.89667,3.89667,96075.2,0
+COKE.US,D,20060309,000000,3.8777,3.94498,3.8777,3.89198,101350,0
+COKE.US,D,20060310,000000,3.86638,3.92295,3.8646,3.90722,76976,0
+COKE.US,D,20060313,000000,3.94498,3.95226,3.90819,3.94419,137170,0
+COKE.US,D,20060314,000000,3.97726,3.99526,3.92206,3.9495,116241,0
+COKE.US,D,20060315,000000,3.98472,3.98472,3.9202,3.94686,127371,0
+COKE.US,D,20060316,000000,3.95856,3.99437,3.94498,3.96054,209196,0
+COKE.US,D,20060317,000000,3.98002,3.98002,3.94861,3.96742,437349,0
+COKE.US,D,20060320,000000,3.99437,4.00961,3.92474,3.9623,127666,0
+COKE.US,D,20060321,000000,3.99804,3.99804,3.92552,3.92933,178895,0
+COKE.US,D,20060322,000000,3.93169,3.94498,3.91469,3.94498,50507.6,0
+COKE.US,D,20060323,000000,3.91832,3.95315,3.91832,3.94498,90952.3,0
+COKE.US,D,20060324,000000,3.92738,3.95681,3.92738,3.94498,81895.7,0
+COKE.US,D,20060327,000000,3.97284,3.99804,3.96054,3.99013,93798.3,0
+COKE.US,D,20060328,000000,4.01927,4.07966,3.9683,3.97726,125308,0
+COKE.US,D,20060329,000000,3.95404,3.99804,3.94775,3.99804,70419.9,0
+COKE.US,D,20060330,000000,4.02938,4.05979,3.95592,4.00432,76264.5,0
+COKE.US,D,20060331,000000,4.03905,4.12443,4.023,4.12443,179526,0
+COKE.US,D,20060403,000000,4.12443,4.12443,4.05979,4.08872,108750,0
+COKE.US,D,20060404,000000,4.06068,4.09139,4.03905,4.04701,53933,0
+COKE.US,D,20060405,000000,4.08331,4.08331,3.95494,3.98102,106707,0
+COKE.US,D,20060406,000000,3.99437,4.00961,3.95494,4.00343,141134,0
+COKE.US,D,20060407,000000,4.04267,4.07318,4.01298,4.03392,100659,0
+COKE.US,D,20060410,000000,4.05695,4.07229,3.9874,3.9874,59747.1,0
+COKE.US,D,20060411,000000,4.02025,4.02025,3.93013,3.93694,88167.2,0
+COKE.US,D,20060412,000000,3.96397,3.99437,3.94498,3.96742,30320.8,0
+COKE.US,D,20060413,000000,3.93605,4.00087,3.93605,4.00087,30198.8,0
+COKE.US,D,20060417,000000,4.00087,4.00087,3.90918,3.94046,154399,0
+COKE.US,D,20060418,000000,3.91282,3.97096,3.90032,3.95955,105121,0
+COKE.US,D,20060419,000000,3.99998,4.04544,3.97007,4.04544,171353,0
+COKE.US,D,20060420,000000,4.01741,4.048,4.01741,4.04701,89925.7,0
+COKE.US,D,20060421,000000,4.08794,4.12443,4.02488,4.12443,188572,0
+COKE.US,D,20060424,000000,4.12443,4.16644,4.11451,4.1441,87384.5,0
+COKE.US,D,20060425,000000,4.12886,4.19438,4.10812,4.19162,150943,0
+COKE.US,D,20060426,000000,4.2049,4.25263,4.19527,4.22663,75959.6,0
+COKE.US,D,20060427,000000,4.17638,4.28529,4.15769,4.27479,76996.4,0
+COKE.US,D,20060428,000000,4.25894,4.32908,4.19725,4.32188,150231,0
+COKE.US,D,20060501,000000,4.30643,4.32188,4.25627,4.27479,145210,0
+COKE.US,D,20060502,000000,4.28814,4.28903,4.2176,4.28903,193055,0
+COKE.US,D,20060503,000000,4.29002,4.34666,4.26796,4.31647,108557,0
+COKE.US,D,20060504,000000,4.27997,4.31549,4.24543,4.28903,60428.2,0
+COKE.US,D,20060505,000000,4.29916,4.30378,4.24918,4.30092,53912.7,0
+COKE.US,D,20060508,000000,4.31814,4.31814,4.25005,4.30092,49846.9,0
+COKE.US,D,20060509,000000,4.26611,4.3342,4.25173,4.30723,190290,0
+COKE.US,D,20060510,000000,4.34216,4.34216,4.29739,4.30378,120866,0
+COKE.US,D,20060511,000000,4.26707,4.30723,4.23581,4.25005,148981,0
+COKE.US,D,20060512,000000,4.22575,4.24103,4.16998,4.16998,63640.1,0
+COKE.US,D,20060515,000000,4.15218,4.18985,4.1327,4.17176,87160.9,0
+COKE.US,D,20060516,000000,4.1441,4.21949,4.1441,4.18426,43992.1,0
+COKE.US,D,20060517,000000,4.13968,4.22037,4.1026,4.20127,115611,0
+COKE.US,D,20060518,000000,4.17088,4.2294,4.11894,4.19804,193197,0
+COKE.US,D,20060519,000000,4.13526,4.17176,4.06522,4.14154,213048,0
+COKE.US,D,20060522,000000,4.08056,4.23651,4.08056,4.21593,204002,0
+COKE.US,D,20060523,000000,4.25005,4.28814,4.21663,4.25627,126650,0
+COKE.US,D,20060524,000000,4.21407,4.32475,4.18711,4.30458,75553,0
+COKE.US,D,20060525,000000,4.32188,4.34855,4.27899,4.34855,196307,0
+COKE.US,D,20060526,000000,4.34855,4.3689,4.32278,4.3689,127605,0
+COKE.US,D,20060530,000000,4.32475,4.38622,4.32099,4.34216,114168,0
+COKE.US,D,20060531,000000,4.34953,4.38445,4.33053,4.37993,119423,0
+COKE.US,D,20060601,000000,4.39273,4.42587,4.36547,4.42587,71914.1,0
+COKE.US,D,20060602,000000,4.42774,4.46496,4.38722,4.40325,70816.3,0
+COKE.US,D,20060605,000000,4.38722,4.43907,4.3394,4.34666,171374,0
+COKE.US,D,20060606,000000,4.31362,4.34216,4.27132,4.30005,70816.3,0
+COKE.US,D,20060607,000000,4.29829,4.39359,4.27556,4.3394,158170,0
+COKE.US,D,20060608,000000,4.33508,4.42491,4.26964,4.40236,305810,0
+COKE.US,D,20060609,000000,4.4481,4.48127,4.43286,4.43286,232859,0
+COKE.US,D,20060612,000000,4.47852,4.47852,4.43639,4.44898,144356,0
+COKE.US,D,20060613,000000,4.44998,4.48303,4.44998,4.45706,165275,0
+COKE.US,D,20060614,000000,4.45706,4.47299,4.41661,4.42028,105192,0
+COKE.US,D,20060615,000000,4.44192,4.48303,4.43474,4.47488,85453.3,0
+COKE.US,D,20060616,000000,4.45452,4.47488,4.43384,4.46856,682772,0
+COKE.US,D,20060619,000000,4.45607,4.46856,4.39961,4.40767,156564,0
+COKE.US,D,20060620,000000,4.40413,4.44623,4.40137,4.40588,206258,0
+COKE.US,D,20060621,000000,4.4435,4.4794,4.41938,4.45274,155283,0
+COKE.US,D,20060622,000000,4.42491,4.47024,4.41661,4.45706,173712,0
+COKE.US,D,20060623,000000,4.46496,4.4721,4.42941,4.45785,177666,0
+COKE.US,D,20060626,000000,4.48303,4.48667,4.44261,4.48667,231355,0
+COKE.US,D,20060627,000000,4.49612,4.52081,4.46678,4.46678,87252.4,0
+COKE.US,D,20060628,000000,4.44093,4.48402,4.39538,4.48402,184974,0
+COKE.US,D,20060629,000000,4.50624,4.68844,4.48843,4.6372,338865,0
+COKE.US,D,20060630,000000,4.68382,4.70016,4.55231,4.55231,958800,0
+COKE.US,D,20060703,000000,4.52799,4.588,4.50154,4.55583,284231,0
+COKE.US,D,20060705,000000,4.56735,4.63899,4.50066,4.63899,222247,0
+COKE.US,D,20060706,000000,4.68285,4.70371,4.67743,4.70371,278101,0
+COKE.US,D,20060707,000000,4.64811,4.70115,4.64085,4.67578,138613,0
+COKE.US,D,20060710,000000,4.64554,4.7771,4.64554,4.7771,160538,0
+COKE.US,D,20060711,000000,4.72535,4.92241,4.72535,4.91452,223081,0
+COKE.US,D,20060712,000000,4.89477,4.91265,4.8247,4.89831,174565,0
+COKE.US,D,20060713,000000,4.91966,4.91966,4.80404,4.81379,134253,0
+COKE.US,D,20060714,000000,4.73667,4.77354,4.70823,4.73953,282675,0
+COKE.US,D,20060717,000000,4.69212,4.74846,4.69033,4.74846,143716,0
+COKE.US,D,20060718,000000,4.75191,4.83966,4.7338,4.79941,185269,0
+COKE.US,D,20060719,000000,4.83721,4.91265,4.8238,4.91265,275113,0
+COKE.US,D,20060720,000000,4.91353,4.9285,4.86326,4.87666,106615,0
+COKE.US,D,20060721,000000,4.84616,4.84616,4.80029,4.82816,84985.7,0
+COKE.US,D,20060724,000000,4.85877,5.19778,4.85877,5.19778,531666,0
+COKE.US,D,20060725,000000,5.16453,5.32685,5.10558,5.32587,302710,0
+COKE.US,D,20060726,000000,5.29006,5.3412,5.19128,5.31683,316767,0
+COKE.US,D,20060727,000000,5.31683,5.50235,5.31683,5.50235,396701,0
+COKE.US,D,20060728,000000,5.46644,5.53295,5.36828,5.49717,333234,0
+COKE.US,D,20060731,000000,5.31309,5.51418,5.29892,5.4988,395329,0
+COKE.US,D,20060801,000000,5.47796,5.50877,5.35106,5.35361,992171,0
+COKE.US,D,20060802,000000,5.37979,5.37979,5.19866,5.29706,281496,0
+COKE.US,D,20060803,000000,5.2199,5.31309,5.17802,5.25307,200353,0
+COKE.US,D,20060804,000000,5.35273,5.35273,5.19866,5.2449,203849,0
+COKE.US,D,20060807,000000,5.25406,5.26054,5.13184,5.23753,344771,0
+COKE.US,D,20060808,000000,5.26141,5.26141,5.07195,5.0928,305078,0
+COKE.US,D,20060809,000000,5.11601,5.15449,5.0576,5.11199,235827,0
+COKE.US,D,20060810,000000,5.0507,5.16915,5.04882,5.14731,177157,0
+COKE.US,D,20060811,000000,5.15636,5.19965,5.11365,5.12457,138674,0
+COKE.US,D,20060814,000000,5.11435,5.16729,5.09733,5.12055,211483,0
+COKE.US,D,20060815,000000,5.19688,5.21567,5.16915,5.21567,127554,0
+COKE.US,D,20060816,000000,5.11966,5.21912,5.11966,5.16825,137109,0
+COKE.US,D,20060817,000000,5.16187,5.22267,5.15815,5.16825,264867,0
+COKE.US,D,20060818,000000,5.17632,5.19413,5.13362,5.17003,113050,0
+COKE.US,D,20060821,000000,5.11868,5.12193,5.00217,5.05238,176486,0
+COKE.US,D,20060822,000000,5.02905,5.0497,4.95359,5.02807,121252,0
+COKE.US,D,20060823,000000,5.02807,5.07384,5.01675,5.03614,142506,0
+COKE.US,D,20060824,000000,5.02118,5.10816,5.02118,5.04705,135594,0
+COKE.US,D,20060825,000000,5.01775,5.09644,5.00929,5.09566,79222.4,0
+COKE.US,D,20060828,000000,5.10096,5.23585,5.10096,5.23319,231751,0
+COKE.US,D,20060829,000000,5.23585,5.37979,5.23585,5.29006,1038897,0
+COKE.US,D,20060830,000000,5.37259,5.37259,5.24865,5.33118,101309,0
+COKE.US,D,20060831,000000,5.31751,5.32873,5.20495,5.25406,209867,0
+COKE.US,D,20060901,000000,5.20761,5.30875,5.20051,5.23417,199855,0
+COKE.US,D,20060905,000000,5.17802,5.37418,5.15536,5.37015,310465,0
+COKE.US,D,20060906,000000,5.29006,5.36728,5.28276,5.3601,295737,0
+COKE.US,D,20060907,000000,5.30431,5.35825,5.27846,5.35017,96746.1,0
+COKE.US,D,20060908,000000,5.32399,5.36639,5.32113,5.34299,85554.9,0
+COKE.US,D,20060911,000000,5.29331,5.37259,5.29331,5.37015,195037,0
+COKE.US,D,20060912,000000,5.37418,5.3788,5.3421,5.37516,144448,0
+COKE.US,D,20060913,000000,5.36639,5.45032,5.35273,5.38756,437644,0
+COKE.US,D,20060914,000000,5.34052,5.46468,5.31495,5.46468,103749,0
+COKE.US,D,20060915,000000,5.47464,5.51339,5.41913,5.51339,365852,0
+COKE.US,D,20060918,000000,5.51339,5.56688,5.50788,5.52134,165346,0
+COKE.US,D,20060919,000000,5.5377,5.55874,5.46644,5.51418,224626,0
+COKE.US,D,20060920,000000,5.50502,5.56051,5.49252,5.55255,135168,0
+COKE.US,D,20060921,000000,5.53865,5.62907,5.44952,5.46054,255231,0
+COKE.US,D,20060922,000000,5.40635,5.41007,5.22434,5.28631,309967,0
+COKE.US,D,20060925,000000,5.35361,5.48082,5.27235,5.44854,133653,0
+COKE.US,D,20060926,000000,5.48526,5.52499,5.4461,5.47894,172207,0
+COKE.US,D,20060927,000000,5.46054,5.6029,5.43547,5.6029,460982,0
+COKE.US,D,20060928,000000,5.64433,5.68988,5.56866,5.58756,213892,0
+COKE.US,D,20060929,000000,5.55017,5.62258,5.55017,5.55687,132362,0
+COKE.US,D,20061002,000000,5.60478,5.60478,5.43369,5.43369,85341.4,0
+COKE.US,D,20061003,000000,5.4318,5.54673,5.35912,5.47375,214360,0
+COKE.US,D,20061004,000000,5.43547,5.67642,5.43547,5.56955,203992,0
+COKE.US,D,20061005,000000,5.53217,5.68259,5.53217,5.68259,179038,0
+COKE.US,D,20061006,000000,5.64158,5.70501,5.611,5.62258,89519.1,0
+COKE.US,D,20061009,000000,5.6272,5.72471,5.60656,5.6648,226923,0
+COKE.US,D,20061010,000000,5.66646,5.7137,5.5976,5.61893,146521,0
+COKE.US,D,20061011,000000,5.61983,5.62258,5.48168,5.53682,140250,0
+COKE.US,D,20061012,000000,5.61187,5.78292,5.59847,5.78009,163638,0
+COKE.US,D,20061013,000000,5.8281,5.83499,5.76061,5.76061,160843,0
+COKE.US,D,20061016,000000,5.78292,5.8281,5.76061,5.81727,99083.9,0
+COKE.US,D,20061017,000000,5.74705,5.8281,5.71908,5.82634,170306,0
+COKE.US,D,20061018,000000,5.84856,5.85781,5.79858,5.85507,388397,0
+COKE.US,D,20061019,000000,5.82368,5.94525,5.80842,5.94439,195586,0
+COKE.US,D,20061020,000000,5.96239,5.96239,5.89962,5.92924,99622.6,0
+COKE.US,D,20061023,000000,5.93103,5.99918,5.87257,5.97144,160122,0
+COKE.US,D,20061024,000000,5.98866,6.00902,5.91223,6.00902,98809.5,0
+COKE.US,D,20061025,000000,6.06385,6.08242,5.99053,6.03764,334616,0
+COKE.US,D,20061026,000000,6.10485,6.18994,5.74783,5.91918,437918,0
+COKE.US,D,20061027,000000,5.93554,5.93554,5.76515,5.78746,236101,0
+COKE.US,D,20061030,000000,5.78746,5.82199,5.72096,5.74705,287077,0
+COKE.US,D,20061031,000000,5.73837,5.73837,5.6272,5.6471,175938,0
+COKE.US,D,20061101,000000,5.60921,5.64344,5.40004,5.42091,174789,0
+COKE.US,D,20061102,000000,5.38333,5.49252,5.38333,5.40734,242058,0
+COKE.US,D,20061103,000000,5.37418,5.37692,5.2449,5.36188,248604,0
+COKE.US,D,20061106,000000,5.37603,5.37603,5.29892,5.35548,231893,0
+COKE.US,D,20061107,000000,5.32951,5.54673,5.32951,5.44521,223345,0
+COKE.US,D,20061108,000000,5.43988,5.63007,5.43813,5.60567,153179,0
+COKE.US,D,20061109,000000,5.63349,5.64874,5.50235,5.51151,62562.7,0
+COKE.US,D,20061110,000000,5.46402,5.48603,5.42445,5.42632,121557,0
+COKE.US,D,20061113,000000,5.45583,5.58569,5.45299,5.58569,70775.7,0
+COKE.US,D,20061114,000000,5.57331,5.7856,5.48526,5.7856,151217,0
+COKE.US,D,20061115,000000,5.78292,5.8281,5.71808,5.75893,110508,0
+COKE.US,D,20061116,000000,5.82721,5.86834,5.77756,5.84393,68336.2,0
+COKE.US,D,20061117,000000,5.84581,5.84954,5.76416,5.80205,108455,0
+COKE.US,D,20061120,000000,5.86402,5.86402,5.6648,5.79683,225500,0
+COKE.US,D,20061121,000000,5.74979,5.86834,5.71808,5.74527,89478.4,0
+COKE.US,D,20061122,000000,5.73837,5.78659,5.72273,5.74437,33512.4,0
+COKE.US,D,20061124,000000,5.76603,5.79396,5.76603,5.76701,20847.4,0
+COKE.US,D,20061127,000000,5.7137,5.7554,5.66744,5.71193,176985,0
+COKE.US,D,20061128,000000,5.73396,5.73837,5.71469,5.7321,121252,0
+COKE.US,D,20061129,000000,5.75168,5.78659,5.70423,5.70945,164879,0
+COKE.US,D,20061130,000000,5.74182,5.74182,5.64973,5.66016,152071,0
+COKE.US,D,20061201,000000,5.64874,5.68259,5.44432,5.53955,216708,0
+COKE.US,D,20061204,000000,5.57577,5.73749,5.57143,5.69352,222664,0
+COKE.US,D,20061205,000000,5.69352,5.79496,5.68347,5.75816,517334,0
+COKE.US,D,20061206,000000,5.75728,5.90416,5.75728,5.88516,212388,0
+COKE.US,D,20061207,000000,5.90239,5.95069,5.90239,5.92924,212164,0
+COKE.US,D,20061208,000000,5.9372,5.98767,5.92638,5.96337,141663,0
+COKE.US,D,20061211,000000,5.95532,5.96337,5.80205,5.89147,146999,0
+COKE.US,D,20061212,000000,5.89069,5.96239,5.88969,5.92638,138867,0
+COKE.US,D,20061213,000000,5.91753,6.0295,5.84305,6.00902,219096,0
+COKE.US,D,20061214,000000,6.05948,6.13534,6.05753,6.11557,145180,0
+COKE.US,D,20061215,000000,6.11105,6.12937,5.94525,5.96337,285511,0
+COKE.US,D,20061218,000000,5.95345,5.99663,5.84769,5.86145,111342,0
+COKE.US,D,20061219,000000,5.81198,5.94605,5.81198,5.89421,146298,0
+COKE.US,D,20061220,000000,5.88793,5.98954,5.88793,5.96791,111301,0
+COKE.US,D,20061221,000000,6.02693,6.02693,5.93554,5.97755,152681,0
+COKE.US,D,20061222,000000,6.03214,6.03214,5.93809,5.96141,57073.9,0
+COKE.US,D,20061226,000000,5.90583,5.99663,5.89324,5.99053,105233,0
+COKE.US,D,20061227,000000,6.04228,6.17668,6.01886,6.11823,129506,0
+COKE.US,D,20061228,000000,6.10841,6.15099,6.07484,6.11646,44144.6,0
+COKE.US,D,20061229,000000,6.13908,6.17519,6.10583,6.13534,162998,0
+COKE.US,D,20070103,000000,6.15463,6.15551,5.91753,5.94605,263912,0
+COKE.US,D,20070104,000000,5.88065,5.96711,5.74616,5.93897,231883,0
+COKE.US,D,20070105,000000,5.92638,5.94371,5.76416,5.83234,154440,0
+COKE.US,D,20070108,000000,5.82269,5.83312,5.72273,5.73935,138258,0
+COKE.US,D,20070109,000000,5.72273,5.82102,5.67642,5.82102,186793,0
+COKE.US,D,20070110,000000,5.77676,5.89962,5.77509,5.89962,176283,0
+COKE.US,D,20070111,000000,5.91753,5.98402,5.88881,5.98402,205130,0
+COKE.US,D,20070112,000000,6.00726,6.10209,5.9005,6.10209,153708,0
+COKE.US,D,20070116,000000,6.06206,6.11007,5.86648,5.86648,155426,0
+COKE.US,D,20070117,000000,5.9067,5.97509,5.89499,5.91411,61007.5,0
+COKE.US,D,20070118,000000,5.91411,5.93633,5.67642,5.67642,124830,0
+COKE.US,D,20070119,000000,5.689,5.94605,5.689,5.91918,282645,0
+COKE.US,D,20070122,000000,5.93455,5.95875,5.8532,5.87433,172909,0
+COKE.US,D,20070123,000000,5.80743,5.92835,5.78292,5.91488,134334,0
+COKE.US,D,20070124,000000,5.89962,5.98402,5.89962,5.91851,117400,0
+COKE.US,D,20070125,000000,5.92924,5.96141,5.70247,5.74705,108719,0
+COKE.US,D,20070126,000000,5.73485,5.81455,5.70247,5.80842,55376.4,0
+COKE.US,D,20070129,000000,5.8103,5.8403,5.73935,5.73935,175866,0
+COKE.US,D,20070130,000000,5.74094,5.76337,5.67208,5.71636,89559.7,0
+COKE.US,D,20070131,000000,5.68535,5.68535,5.59208,5.62536,224300,0
+COKE.US,D,20070201,000000,5.63085,5.68073,5.57411,5.65052,116018,0
+COKE.US,D,20070202,000000,5.61343,5.66646,5.52411,5.55431,105223,0
+COKE.US,D,20070205,000000,5.55087,5.55087,5.27235,5.28454,345167,0
+COKE.US,D,20070206,000000,5.29979,5.3412,5.15449,5.17712,301490,0
+COKE.US,D,20070207,000000,5.12193,5.244,5.12193,5.18686,272419,0
+COKE.US,D,20070208,000000,5.17802,5.19965,5.13727,5.18686,204439,0
+COKE.US,D,20070209,000000,5.18508,5.20408,5.15361,5.20408,173854,0
+COKE.US,D,20070212,000000,5.22177,5.37092,5.13274,5.37092,259856,0
+COKE.US,D,20070213,000000,5.37259,5.46312,5.35548,5.41095,146694,0
+COKE.US,D,20070214,000000,5.38844,5.39375,5.27314,5.28276,156777,0
+COKE.US,D,20070215,000000,5.31584,5.43813,5.28109,5.37692,212327,0
+COKE.US,D,20070216,000000,5.3903,5.42355,5.33217,5.33404,98992.4,0
+COKE.US,D,20070220,000000,5.28552,5.46931,5.28552,5.41913,111383,0
+COKE.US,D,20070221,000000,5.38412,5.55874,5.37603,5.55874,89163.3,0
+COKE.US,D,20070222,000000,5.5615,5.5615,5.38579,5.54053,164990,0
+COKE.US,D,20070223,000000,5.50788,5.52411,5.32873,5.36267,121994,0
+COKE.US,D,20070226,000000,5.40458,5.40458,5.11101,5.24126,161880,0
+COKE.US,D,20070227,000000,5.20051,5.21037,4.71788,4.73953,466450,0
+COKE.US,D,20070228,000000,4.85138,5.29706,4.83721,5.24767,495135,0
+COKE.US,D,20070301,000000,4.92497,5.33502,4.91887,5.29617,209298,0
+COKE.US,D,20070302,000000,5.37015,5.37603,5.09466,5.12055,196856,0
+COKE.US,D,20070305,000000,5.08384,5.16825,5.07933,5.08463,110935,0
+COKE.US,D,20070306,000000,5.15182,5.34386,5.09104,5.28276,244955,0
+COKE.US,D,20070307,000000,5.29006,5.33502,5.17437,5.17437,179241,0
+COKE.US,D,20070308,000000,5.12193,5.23753,5.01116,5.02983,209674,0
+COKE.US,D,20070309,000000,5.02296,5.21843,5.02296,5.19778,169829,0
+COKE.US,D,20070312,000000,5.20141,5.39719,5.20141,5.39719,195504,0
+COKE.US,D,20070313,000000,5.37979,5.37979,5.14927,5.14927,269085,0
+COKE.US,D,20070314,000000,5.11101,5.29006,5.09733,5.18942,76833.7,0
+COKE.US,D,20070315,000000,5.19778,5.25869,5.19778,5.25869,118000,0
+COKE.US,D,20070316,000000,5.25048,5.25048,5.06841,5.10008,419155,0
+COKE.US,D,20070319,000000,5.07746,5.15725,5.03161,5.05936,117644,0
+COKE.US,D,20070320,000000,5.08285,5.18508,5.08285,5.1654,87211.7,0
+COKE.US,D,20070321,000000,5.18241,5.29006,5.1483,5.27493,132992,0
+COKE.US,D,20070322,000000,5.32951,5.33118,5.11277,5.3061,227878,0
+COKE.US,D,20070323,000000,5.2759,5.30253,5.11199,5.17632,238998,0
+COKE.US,D,20070326,000000,5.16088,5.28109,5.11101,5.28109,143492,0
+COKE.US,D,20070327,000000,5.24588,5.27136,5.20851,5.244,120815,0
+COKE.US,D,20070328,000000,5.19688,5.2324,5.11966,5.15536,409559,0
+COKE.US,D,20070329,000000,5.18686,5.21656,5.0326,5.08285,121537,0
+COKE.US,D,20070330,000000,5.10381,5.14387,5.04272,5.07746,168304,0
+COKE.US,D,20070402,000000,5.06121,5.18241,5.06121,5.14012,114371,0
+COKE.US,D,20070403,000000,5.17881,5.19965,5.06929,5.07019,193278,0
+COKE.US,D,20070404,000000,5.07019,5.21312,5.07019,5.12645,109411,0
+COKE.US,D,20070405,000000,5.15182,5.20851,5.11966,5.13925,58984.8,0
+COKE.US,D,20070409,000000,5.17969,5.19315,5.06652,5.06652,464285,0
+COKE.US,D,20070410,000000,5.05672,5.15536,5.04882,5.07845,99744.6,0
+COKE.US,D,20070411,000000,5.06929,5.13461,5.02118,5.02905,276922,0
+COKE.US,D,20070412,000000,5.02983,5.08463,5.02983,5.08031,256471,0
+COKE.US,D,20070413,000000,5.05582,5.11101,5.03898,5.08828,109197,0
+COKE.US,D,20070416,000000,5.10558,5.19128,5.08463,5.17189,267083,0
+COKE.US,D,20070417,000000,5.22267,5.2449,5.06742,5.10381,243217,0
+COKE.US,D,20070418,000000,5.11101,5.15182,5.06563,5.12457,247191,0
+COKE.US,D,20070419,000000,5.07115,5.13727,5.06742,5.07933,132748,0
+COKE.US,D,20070420,000000,5.1842,5.1842,5.13362,5.16285,127036,0
+COKE.US,D,20070423,000000,5.13274,5.1709,5.08106,5.12645,138745,0
+COKE.US,D,20070424,000000,5.1654,5.17268,5.06841,5.08828,206258,0
+COKE.US,D,20070425,000000,5.14012,5.16453,5.04705,5.06563,288988,0
+COKE.US,D,20070426,000000,5.11101,5.16187,5.07115,5.1292,251054,0
+COKE.US,D,20070427,000000,5.16453,5.16639,5.09201,5.13362,196389,0
+COKE.US,D,20070430,000000,5.14642,5.17437,4.93853,4.95103,432247,0
+COKE.US,D,20070501,000000,5.00662,5.03527,4.98518,5.02737,180288,0
+COKE.US,D,20070502,000000,5.0497,5.09566,5.00405,5.04795,104633,0
+COKE.US,D,20070503,000000,5.06209,5.08205,4.99412,5.07284,287046,0
+COKE.US,D,20070504,000000,5.07384,5.09104,5.0204,5.06121,122767,0
+COKE.US,D,20070507,000000,5.00033,5.02383,4.93324,4.94199,256105,0
+COKE.US,D,20070508,000000,4.95813,4.95813,4.84154,4.89831,312112,0
+COKE.US,D,20070509,000000,4.85699,4.89575,4.84794,4.874,169442,0
+COKE.US,D,20070510,000000,4.88226,4.89919,4.70726,4.70726,302730,0
+COKE.US,D,20070511,000000,4.74307,4.75191,4.69033,4.74307,260954,0
+COKE.US,D,20070514,000000,4.74307,4.74307,4.61467,4.62184,177005,0
+COKE.US,D,20070515,000000,4.63622,4.83093,4.58713,4.64182,390369,0
+COKE.US,D,20070516,000000,4.74756,4.74756,4.61733,4.72859,206685,0
+COKE.US,D,20070517,000000,4.74659,4.76272,4.64457,4.76272,269878,0
+COKE.US,D,20070518,000000,4.78427,4.94829,4.73755,4.90194,299874,0
+COKE.US,D,20070521,000000,4.92674,4.95103,4.87223,4.89743,204124,0
+COKE.US,D,20070522,000000,4.92497,4.99758,4.90727,4.94021,194833,0
+COKE.US,D,20070523,000000,4.99058,4.99058,4.95281,4.97494,151177,0
+COKE.US,D,20070524,000000,4.95004,5.0076,4.89289,4.95281,190920,0
+COKE.US,D,20070525,000000,4.98428,4.98428,4.86426,4.86426,169869,0
+COKE.US,D,20070529,000000,4.9172,5.0076,4.85068,5.00132,129160,0
+COKE.US,D,20070530,000000,5.01675,5.02118,4.95281,4.98881,168517,0
+COKE.US,D,20070531,000000,5.02807,5.10186,4.90914,4.96343,190219,0
+COKE.US,D,20070601,000000,5.00662,5.0204,4.85413,4.95813,118579,0
+COKE.US,D,20070604,000000,4.93137,4.99501,4.89034,4.96166,197415,0
+COKE.US,D,20070605,000000,4.90727,4.99058,4.90727,4.96254,181548,0
+COKE.US,D,20070606,000000,4.98881,4.98881,4.81556,4.90106,130756,0
+COKE.US,D,20070607,000000,4.85779,4.9473,4.7825,4.83897,185106,0
+COKE.US,D,20070608,000000,4.83173,4.89034,4.81459,4.81743,90057.8,0
+COKE.US,D,20070611,000000,4.85699,4.85699,4.80927,4.81743,81468.8,0
+COKE.US,D,20070612,000000,4.80829,4.84065,4.72348,4.72348,173762,0
+COKE.US,D,20070613,000000,4.75901,4.76824,4.7091,4.7216,130350,0
+COKE.US,D,20070614,000000,4.70726,4.75378,4.63101,4.63101,283092,0
+COKE.US,D,20070615,000000,4.71362,4.73953,4.66237,4.69828,488599,0
+COKE.US,D,20070618,000000,4.73477,4.75555,4.66789,4.66889,75105.7,0
+COKE.US,D,20070619,000000,4.66701,4.72074,4.64554,4.66889,151685,0
+COKE.US,D,20070620,000000,4.72859,4.73292,4.66237,4.66237,167054,0
+COKE.US,D,20070621,000000,4.66602,4.72348,4.65708,4.69033,200709,0
+COKE.US,D,20070622,000000,4.71886,4.71886,4.58614,4.58614,1561192,0
+COKE.US,D,20070625,000000,4.57816,4.65796,4.49297,4.51365,360739,0
+COKE.US,D,20070626,000000,4.59392,4.59392,4.46337,4.4721,548915,0
+COKE.US,D,20070627,000000,4.497,4.59226,4.497,4.54039,294690,0
+COKE.US,D,20070628,000000,4.56735,4.65087,4.55231,4.63002,395685,0
+COKE.US,D,20070629,000000,4.66237,4.7216,4.50812,4.50999,204439,0
+COKE.US,D,20070702,000000,4.55849,4.59577,4.52799,4.53577,353288,0
+COKE.US,D,20070703,000000,4.57101,4.61733,4.52799,4.59755,110447,0
+COKE.US,D,20070705,000000,4.61122,4.66524,4.56824,4.65087,186997,0
+COKE.US,D,20070706,000000,4.70449,4.70449,4.62815,4.67055,163120,0
+COKE.US,D,20070709,000000,4.71098,4.71098,4.62913,4.65708,192790,0
+COKE.US,D,20070710,000000,4.67498,4.70449,4.52799,4.52799,273395,0
+COKE.US,D,20070711,000000,4.56479,4.56479,4.5034,4.53212,307579,0
+COKE.US,D,20070712,000000,4.57995,4.66237,4.56201,4.66062,269004,0
+COKE.US,D,20070713,000000,4.58161,4.62459,4.54866,4.61822,314196,0
+COKE.US,D,20070716,000000,4.62638,4.63355,4.55948,4.57905,219005,0
+COKE.US,D,20070717,000000,4.73854,4.86592,4.67398,4.70549,824100,0
+COKE.US,D,20070718,000000,4.70823,4.73292,4.61635,4.67398,282757,0
+COKE.US,D,20070719,000000,4.66789,4.67055,4.59226,4.62815,222318,0
+COKE.US,D,20070720,000000,4.61822,4.63276,4.54599,4.57632,270437,0
+COKE.US,D,20070723,000000,4.5339,4.59755,4.53212,4.56479,186864,0
+COKE.US,D,20070724,000000,4.55495,4.55495,4.492,4.49888,324482,0
+COKE.US,D,20070725,000000,4.52357,4.63276,4.52357,4.63002,619498,0
+COKE.US,D,20070726,000000,4.60396,4.62913,4.51896,4.61733,499577,0
+COKE.US,D,20070727,000000,4.57265,4.62638,4.53764,4.53764,415191,0
+COKE.US,D,20070730,000000,4.65244,4.7412,4.50525,4.62638,632376,0
+COKE.US,D,20070731,000000,4.68659,4.75122,4.61635,4.67231,386984,0
+COKE.US,D,20070801,000000,4.65894,4.7412,4.56291,4.72535,366746,0
+COKE.US,D,20070802,000000,4.7412,4.7412,4.61921,4.6491,544240,0
+COKE.US,D,20070803,000000,4.61733,4.63276,4.51087,4.52267,688017,0
+COKE.US,D,20070806,000000,4.52799,4.65974,4.50525,4.63444,322632,0
+COKE.US,D,20070807,000000,4.61733,4.72772,4.59755,4.63002,375203,0
+COKE.US,D,20070808,000000,4.66602,4.72947,4.60031,4.7161,539056,0
+COKE.US,D,20070809,000000,4.66237,4.73292,4.54777,4.57453,566917,0
+COKE.US,D,20070810,000000,4.59479,4.84794,4.51185,4.84794,518137,0
+COKE.US,D,20070813,000000,4.84794,4.92497,4.66336,4.89102,397748,0
+COKE.US,D,20070814,000000,4.93137,4.93137,4.75823,4.75901,152193,0
+COKE.US,D,20070815,000000,4.77092,4.92938,4.75378,4.83093,315558,0
+COKE.US,D,20070816,000000,4.87311,5.12645,4.69917,4.99501,520759,0
+COKE.US,D,20070817,000000,5.15536,5.28907,5.00033,5.07657,606985,0
+COKE.US,D,20070820,000000,5.08828,5.15815,5.03987,5.06209,169473,0
+COKE.US,D,20070821,000000,5.02118,5.12547,4.96077,5.04272,126822,0
+COKE.US,D,20070822,000000,5.28023,5.29793,5.03073,5.08828,205943,0
+COKE.US,D,20070823,000000,5.13008,5.1654,5.07115,5.10459,296621,0
+COKE.US,D,20070824,000000,5.117,5.29006,5.06563,5.29006,138085,0
+COKE.US,D,20070827,000000,5.28365,5.31121,5.15361,5.25048,126660,0
+COKE.US,D,20070828,000000,5.24767,5.33217,5.12371,5.12371,275001,0
+COKE.US,D,20070829,000000,5.14012,5.3122,5.14012,5.29163,203057,0
+COKE.US,D,20070830,000000,5.22877,5.30943,5.20761,5.22336,122848,0
+COKE.US,D,20070831,000000,5.28907,5.28907,5.15536,5.26054,223091,0
+COKE.US,D,20070904,000000,5.21754,5.32685,5.11868,5.22336,161392,0
+COKE.US,D,20070905,000000,5.15636,5.29006,5.14012,5.15536,114696,0
+COKE.US,D,20070906,000000,5.16187,5.22267,5.16187,5.19413,81733,0
+COKE.US,D,20070907,000000,5.10558,5.10558,4.86062,5.04705,345045,0
+COKE.US,D,20070910,000000,5.06841,5.09466,4.99758,5.07657,149174,0
+COKE.US,D,20070911,000000,5.08828,5.1354,5.06742,5.1354,76457.6,0
+COKE.US,D,20070912,000000,5.10916,5.22513,5.10916,5.19965,173966,0
+COKE.US,D,20070913,000000,5.20408,5.21843,5.1654,5.19128,163659,0
+COKE.US,D,20070914,000000,5.2449,5.28552,5.16639,5.26141,265914,0
+COKE.US,D,20070917,000000,5.26141,5.26141,5.2199,5.2449,127544,0
+COKE.US,D,20070918,000000,5.26329,5.40547,5.2324,5.37516,232290,0
+COKE.US,D,20070919,000000,5.37516,5.42445,5.30875,5.42179,302059,0
+COKE.US,D,20070920,000000,5.37979,5.42091,5.35636,5.38491,174972,0
+COKE.US,D,20070921,000000,5.42808,5.43369,5.29617,5.3359,319339,0
+COKE.US,D,20070924,000000,5.37979,5.37979,5.24215,5.27314,187362,0
+COKE.US,D,20070925,000000,5.16187,5.34663,5.15536,5.31397,112419,0
+COKE.US,D,20070926,000000,5.37189,5.46468,5.30521,5.40369,177615,0
+COKE.US,D,20070927,000000,5.40369,5.43645,5.27668,5.43645,71924.2,0
+COKE.US,D,20070928,000000,5.41007,5.45121,5.29793,5.40635,160640,0
+COKE.US,D,20071001,000000,5.42445,5.54575,5.35636,5.53484,245178,0
+COKE.US,D,20071002,000000,5.51151,5.53583,5.48082,5.52311,124556,0
+COKE.US,D,20071003,000000,5.47983,5.54318,5.39375,5.40458,138644,0
+COKE.US,D,20071004,000000,5.46222,5.46222,5.16915,5.22602,209714,0
+COKE.US,D,20071005,000000,5.29529,5.611,5.19778,5.5912,297953,0
+COKE.US,D,20071008,000000,5.46931,5.63349,5.46931,5.6327,219076,0
+COKE.US,D,20071009,000000,5.67915,5.69962,5.4988,5.69962,219716,0
+COKE.US,D,20071010,000000,5.69077,5.74025,5.51418,5.74025,134944,0
+COKE.US,D,20071011,000000,5.73837,5.7554,5.63714,5.72638,124932,0
+COKE.US,D,20071012,000000,5.72273,5.72372,5.61265,5.72372,106951,0
+COKE.US,D,20071015,000000,5.71557,5.71908,5.50502,5.58482,124617,0
+COKE.US,D,20071016,000000,5.60378,5.71193,5.60378,5.62634,246744,0
+COKE.US,D,20071017,000000,5.63969,5.73749,5.54763,5.64874,220580,0
+COKE.US,D,20071018,000000,5.65308,5.70423,5.51782,5.6029,223569,0
+COKE.US,D,20071019,000000,5.6029,5.6029,5.244,5.2695,303828,0
+COKE.US,D,20071022,000000,5.26329,5.34299,5.19591,5.3359,158333,0
+COKE.US,D,20071023,000000,5.42445,5.46312,5.36098,5.41816,192069,0
+COKE.US,D,20071024,000000,5.39915,5.4029,5.16729,5.36639,207488,0
+COKE.US,D,20071025,000000,5.34476,5.42355,5.29892,5.41726,113029,0
+COKE.US,D,20071026,000000,5.46931,5.46931,5.37979,5.46644,143513,0
+COKE.US,D,20071029,000000,5.38579,5.55609,5.38579,5.42711,132626,0
+COKE.US,D,20071030,000000,5.42996,5.44332,5.32951,5.35361,103261,0
+COKE.US,D,20071031,000000,5.29006,5.33953,5.23753,5.29006,270275,0
+COKE.US,D,20071101,000000,5.21037,5.26762,5.17437,5.17437,299294,0
+COKE.US,D,20071102,000000,5.2269,5.35361,5.15182,5.25307,231883,0
+COKE.US,D,20071105,000000,5.22513,5.22513,4.98231,5.07933,289638,0
+COKE.US,D,20071106,000000,5.11101,5.2578,5.11101,5.20051,142557,0
+COKE.US,D,20071107,000000,5.12645,5.26241,5.03437,5.05316,190473,0
+COKE.US,D,20071108,000000,5.10816,5.28907,4.93756,5.28188,401306,0
+COKE.US,D,20071109,000000,5.22088,5.28454,5.02207,5.14012,269838,0
+COKE.US,D,20071112,000000,5.11435,5.18241,5.05493,5.15449,179099,0
+COKE.US,D,20071113,000000,5.20761,5.22088,5.04795,5.18153,232046,0
+COKE.US,D,20071114,000000,5.20051,5.20051,5.11199,5.15999,132169,0
+COKE.US,D,20071115,000000,5.12832,5.18153,5.06289,5.10459,111332,0
+COKE.US,D,20071116,000000,5.11532,5.11868,5.01487,5.08828,234465,0
+COKE.US,D,20071119,000000,4.9411,5.01017,4.90914,4.99847,409946,0
+COKE.US,D,20071120,000000,4.95281,5.01952,4.91265,4.9411,139518,0
+COKE.US,D,20071121,000000,4.95103,5.04272,4.89201,5.01389,136113,0
+COKE.US,D,20071123,000000,5.04351,5.11012,5.04351,5.09466,61902,0
+COKE.US,D,20071126,000000,5.15536,5.15536,4.96687,5.0255,174586,0
+COKE.US,D,20071127,000000,5.0507,5.09566,4.83721,4.84891,202518,0
+COKE.US,D,20071128,000000,4.91265,5.02118,4.90914,5.01952,217389,0
+COKE.US,D,20071129,000000,4.95714,5.04448,4.9348,4.99758,148768,0
+COKE.US,D,20071130,000000,5.04173,5.0928,4.99501,5.08749,306786,0
+COKE.US,D,20071203,000000,5.13362,5.17358,5.00316,5.00405,161026,0
+COKE.US,D,20071204,000000,5.00929,5.00929,4.84527,4.84527,178113,0
+COKE.US,D,20071205,000000,4.96166,5.04705,4.87223,4.95191,181518,0
+COKE.US,D,20071206,000000,4.98518,5.18853,4.98518,5.18853,273893,0
+COKE.US,D,20071207,000000,5.18853,5.2568,5.04617,5.14288,172959,0
+COKE.US,D,20071210,000000,5.14475,5.22779,4.86326,5.18853,223101,0
+COKE.US,D,20071211,000000,5.22602,5.3122,5.13925,5.13925,150414,0
+COKE.US,D,20071212,000000,5.30943,5.30943,5.18241,5.20949,103170,0
+COKE.US,D,20071213,000000,5.17535,5.37979,5.08463,5.37516,222705,0
+COKE.US,D,20071214,000000,5.31397,5.37979,5.07471,5.07471,215732,0
+COKE.US,D,20071217,000000,5.02296,5.17802,5.02296,5.07384,121923,0
+COKE.US,D,20071218,000000,5.15004,5.29529,5.06652,5.28188,195291,0
+COKE.US,D,20071219,000000,5.28276,5.37979,5.20672,5.35017,193278,0
+COKE.US,D,20071220,000000,5.37979,5.40734,5.20949,5.40734,185167,0
+COKE.US,D,20071221,000000,5.49717,5.59032,5.41539,5.59032,592867,0
+COKE.US,D,20071224,000000,5.59032,5.69262,5.41539,5.66383,65723.9,0
+COKE.US,D,20071226,000000,5.62634,5.73749,5.4879,5.72007,200871,0
+COKE.US,D,20071227,000000,5.73837,5.73837,5.40823,5.41353,147253,0
+COKE.US,D,20071228,000000,5.4988,5.75352,5.30697,5.323,120043,0
+COKE.US,D,20071231,000000,5.27668,5.4091,5.244,5.27944,120094,0
+COKE.US,D,20080102,000000,5.24953,5.37092,5.21912,5.26852,141215,0
+COKE.US,D,20080103,000000,5.37189,5.37189,5.12123,5.13184,223325,0
+COKE.US,D,20080104,000000,5.19502,5.27235,5.00316,5.00316,188765,0
+COKE.US,D,20080107,000000,5.03713,5.11101,4.93942,4.93942,253747,0
+COKE.US,D,20080108,000000,4.97593,5.15815,4.92338,4.92338,178773,0
+COKE.US,D,20080109,000000,4.91541,5.13086,4.91541,5.13086,168152,0
+COKE.US,D,20080110,000000,5.06209,5.33404,5.06209,5.33404,187495,0
+COKE.US,D,20080111,000000,5.29006,5.3788,5.02737,5.07933,127331,0
+COKE.US,D,20080114,000000,5.11101,5.11101,4.93137,4.98428,195403,0
+COKE.US,D,20080115,000000,4.92674,5.05138,4.92674,4.97593,113995,0
+COKE.US,D,20080116,000000,4.97218,5.10558,4.93224,4.99591,205506,0
+COKE.US,D,20080117,000000,5.08285,5.13826,4.934,4.934,147324,0
+COKE.US,D,20080118,000000,4.93137,5.06486,4.93137,5.04272,261137,0
+COKE.US,D,20080122,000000,4.93137,5.2568,4.93137,5.1842,250484,0
+COKE.US,D,20080123,000000,5.15536,5.46931,4.9473,5.46222,244416,0
+COKE.US,D,20080124,000000,5.46054,5.55874,5.23585,5.45394,271362,0
+COKE.US,D,20080125,000000,5.53484,5.54053,5.37603,5.38067,227624,0
+COKE.US,D,20080128,000000,5.37979,5.53484,5.29085,5.53484,156432,0
+COKE.US,D,20080129,000000,5.55874,5.55874,5.40369,5.54132,194447,0
+COKE.US,D,20080130,000000,5.51249,5.54673,5.37979,5.38657,151014,0
+COKE.US,D,20080131,000000,5.37979,5.50502,5.37979,5.38491,214339,0
+COKE.US,D,20080201,000000,5.42355,5.55609,5.37979,5.46931,164269,0
+COKE.US,D,20080204,000000,5.46468,5.55087,5.42996,5.53217,106676,0
+COKE.US,D,20080205,000000,5.4318,5.55431,5.323,5.43369,247191,0
+COKE.US,D,20080206,000000,5.46644,5.46832,5.29331,5.39544,100842,0
+COKE.US,D,20080207,000000,5.35636,5.42355,5.27413,5.32025,98860.3,0
+COKE.US,D,20080208,000000,5.41992,5.41992,5.11365,5.30776,170286,0
+COKE.US,D,20080211,000000,5.26496,5.3359,5.15636,5.27235,108618,0
+COKE.US,D,20080212,000000,5.31121,5.37189,5.26141,5.27944,274930,0
+COKE.US,D,20080213,000000,5.35273,5.49717,5.34052,5.49717,137536,0
+COKE.US,D,20080214,000000,5.50601,5.50601,5.26241,5.30353,123112,0
+COKE.US,D,20080215,000000,5.27493,5.33953,5.15361,5.18853,169026,0
+COKE.US,D,20080219,000000,5.29006,5.37015,5.17535,5.17535,161738,0
+COKE.US,D,20080220,000000,5.14642,5.25406,5.11101,5.25406,73225.3,0
+COKE.US,D,20080221,000000,5.29006,5.29006,5.10096,5.10096,209674,0
+COKE.US,D,20080222,000000,5.14475,5.14475,4.94651,5.04173,262621,0
+COKE.US,D,20080225,000000,4.99501,5.21037,4.95359,5.21037,122655,0
+COKE.US,D,20080226,000000,5.19591,5.37603,5.18153,5.20761,268669,0
+COKE.US,D,20080227,000000,5.12645,5.20051,5.04173,5.06563,139244,0
+COKE.US,D,20080228,000000,5.01017,5.18241,4.97593,4.97869,269136,0
+COKE.US,D,20080229,000000,4.97593,5.08205,4.87568,4.9036,285521,0
+COKE.US,D,20080303,000000,4.9172,5.34386,4.91179,5.3421,877342,0
+COKE.US,D,20080304,000000,5.29617,5.45299,5.24865,5.38941,1814909,0
+COKE.US,D,20080305,000000,5.40458,5.40458,5.26673,5.31121,256248,0
+COKE.US,D,20080306,000000,5.29253,5.29253,5.11101,5.11101,270773,0
+COKE.US,D,20080307,000000,5.06742,5.24215,5.04617,5.11601,162785,0
+COKE.US,D,20080310,000000,5.14475,5.24036,4.9897,5.06387,220174,0
+COKE.US,D,20080311,000000,5.21401,5.28819,5.12371,5.28454,241773,0
+COKE.US,D,20080312,000000,5.29163,5.45299,5.17802,5.33953,268689,0
+COKE.US,D,20080313,000000,5.36639,5.36639,5.20583,5.22088,182351,0
+COKE.US,D,20080314,000000,5.20949,5.29163,5.03898,5.08205,162185,0
+COKE.US,D,20080317,000000,5.03898,5.28023,5.03898,5.23585,153403,0
+COKE.US,D,20080318,000000,5.17268,5.37979,5.15271,5.37979,294253,0
+COKE.US,D,20080319,000000,5.33679,5.37979,5.19413,5.19413,208921,0
+COKE.US,D,20080320,000000,5.30943,5.55874,5.17802,5.55874,1139495,0
+COKE.US,D,20080324,000000,5.52686,5.57676,5.42266,5.52222,357171,0
+COKE.US,D,20080325,000000,5.50069,5.55874,5.41184,5.55874,189202,0
+COKE.US,D,20080326,000000,5.44854,5.50155,5.4145,5.45672,201827,0
+COKE.US,D,20080327,000000,5.51339,5.51957,5.42632,5.42711,103332,0
+COKE.US,D,20080328,000000,5.37979,5.50502,5.35448,5.42091,114340,0
+COKE.US,D,20080331,000000,5.44077,5.57043,5.35726,5.52499,281649,0
+COKE.US,D,20080401,000000,5.44432,5.51339,5.42355,5.46931,465739,0
+COKE.US,D,20080402,000000,5.42445,5.46931,5.38412,5.42266,109055,0
+COKE.US,D,20080403,000000,5.38412,5.46832,5.20672,5.31849,280714,0
+COKE.US,D,20080404,000000,5.34476,5.38412,5.24588,5.2695,153779,0
+COKE.US,D,20080407,000000,5.28552,5.33502,5.15815,5.24303,178286,0
+COKE.US,D,20080408,000000,5.17358,5.2449,5.17358,5.23496,122045,0
+COKE.US,D,20080409,000000,5.20851,5.22967,5.08384,5.12547,180227,0
+COKE.US,D,20080410,000000,5.17881,5.28276,5.13925,5.28276,174565,0
+COKE.US,D,20080411,000000,5.19965,5.244,5.07019,5.07019,252893,0
+COKE.US,D,20080414,000000,5.07471,5.22088,5.07471,5.07933,290909,0
+COKE.US,D,20080415,000000,5.12371,5.21126,5.12282,5.21126,82444.5,0
+COKE.US,D,20080416,000000,5.2449,5.28552,5.17358,5.26673,207092,0
+COKE.US,D,20080417,000000,5.25869,5.31751,5.2449,5.29253,240767,0
+COKE.US,D,20080418,000000,5.32685,5.36541,5.2269,5.35273,209674,0
+COKE.US,D,20080421,000000,5.27314,5.31584,5.22267,5.22513,136631,0
+COKE.US,D,20080422,000000,5.22267,5.32499,5.11101,5.15182,233367,0
+COKE.US,D,20080423,000000,5.16353,5.24588,5.14731,5.22877,141937,0
+COKE.US,D,20080424,000000,5.23417,5.30943,5.16453,5.29163,157214,0
+COKE.US,D,20080425,000000,5.24215,5.32951,5.16285,5.31584,124688,0
+COKE.US,D,20080428,000000,5.33502,5.34918,5.25406,5.34918,187688,0
+COKE.US,D,20080429,000000,5.36828,5.37015,5.23585,5.23585,99856.4,0
+COKE.US,D,20080430,000000,5.28188,5.35548,5.13008,5.13008,137322,0
+COKE.US,D,20080501,000000,5.1834,5.32873,5.13362,5.21843,141083,0
+COKE.US,D,20080502,000000,5.32399,5.32399,5.13826,5.14012,167806,0
+COKE.US,D,20080505,000000,5.14012,5.19227,5.11365,5.11532,193410,0
+COKE.US,D,20080506,000000,5.19965,5.22877,5.11966,5.16353,186499,0
+COKE.US,D,20080507,000000,5.16729,5.1709,5.08828,5.08828,113720,0
+COKE.US,D,20080508,000000,5.08828,5.20141,5.06289,5.08651,182006,0
+COKE.US,D,20080509,000000,5.06289,5.11101,5.06289,5.11101,134731,0
+COKE.US,D,20080512,000000,5.11101,5.17003,5.10186,5.15361,221952,0
+COKE.US,D,20080513,000000,5.16729,5.16729,5.06742,5.10096,256054,0
+COKE.US,D,20080514,000000,5.08106,5.14101,5.04705,5.04705,251460,0
+COKE.US,D,20080515,000000,5.04705,5.1292,5.02983,5.08031,179810,0
+COKE.US,D,20080516,000000,5.11199,5.11199,4.96687,5.00662,228773,0
+COKE.US,D,20080519,000000,4.97869,5.03801,4.92241,5.0085,269858,0
+COKE.US,D,20080520,000000,4.97593,5.04795,4.93224,4.94553,144732,0
+COKE.US,D,20080521,000000,5.00504,5.03161,4.8193,4.88481,309632,0
+COKE.US,D,20080522,000000,4.86691,4.9473,4.78595,4.80129,299782,0
+COKE.US,D,20080523,000000,4.7877,4.85599,4.75999,4.81104,250464,0
+COKE.US,D,20080527,000000,4.83966,4.83966,4.75901,4.81743,227329,0
+COKE.US,D,20080528,000000,4.88669,4.88669,4.75122,4.78427,313078,0
+COKE.US,D,20080529,000000,4.75999,4.82284,4.74307,4.77887,179892,0
+COKE.US,D,20080530,000000,4.74307,4.81379,4.58161,4.6372,290604,0
+COKE.US,D,20080602,000000,4.61388,4.61388,4.44721,4.46768,723298,0
+COKE.US,D,20080603,000000,4.4435,4.45885,4.2722,4.32002,1577973,0
+COKE.US,D,20080604,000000,4.31263,4.34402,4.26177,4.27899,352597,0
+COKE.US,D,20080605,000000,4.30378,4.33508,4.24182,4.33508,242048,0
+COKE.US,D,20080606,000000,4.33508,4.33508,4.12443,4.12985,315426,0
+COKE.US,D,20080609,000000,4.13349,4.25725,4.13349,4.13526,277735,0
+COKE.US,D,20080610,000000,4.12886,4.25725,4.12886,4.20127,373475,0
+COKE.US,D,20080611,000000,4.21407,4.23294,3.96143,4.03461,408848,0
+COKE.US,D,20080612,000000,4.1629,4.18346,4.03461,4.05881,259937,0
+COKE.US,D,20080613,000000,4.11804,4.11804,3.97284,4.04267,226486,0
+COKE.US,D,20080616,000000,4.14322,4.1441,3.97195,4.03729,420903,0
+COKE.US,D,20080617,000000,4.00518,4.04986,3.99013,3.99901,276810,0
+COKE.US,D,20080618,000000,3.95681,4.01119,3.84002,3.8777,314816,0
+COKE.US,D,20080619,000000,3.89009,3.91006,3.76859,3.89856,212205,0
+COKE.US,D,20080620,000000,3.85105,3.94046,3.75078,3.7874,490967,0
+COKE.US,D,20080623,000000,3.82478,3.85537,3.76603,3.81039,230094,0
+COKE.US,D,20080624,000000,3.78994,3.80863,3.61531,3.61531,305820,0
+COKE.US,D,20080625,000000,3.60913,3.62475,3.47256,3.54605,366492,0
+COKE.US,D,20080626,000000,3.49757,3.59456,3.45269,3.53908,536636,0
+COKE.US,D,20080627,000000,3.53809,3.59831,3.4341,3.48691,2867508,0
+COKE.US,D,20080630,000000,3.54076,3.58363,3.30404,3.31556,645672,0
+COKE.US,D,20080701,000000,3.25111,3.34358,3.21353,3.24746,318658,0
+COKE.US,D,20080702,000000,3.2583,3.30845,3.04862,3.07107,658611,0
+COKE.US,D,20080703,000000,3.06544,3.13797,3.00544,3.01706,220113,0
+COKE.US,D,20080707,000000,3.13208,3.13208,3.00359,3.05308,506549,0
+COKE.US,D,20080708,000000,3.0878,3.27699,3.03783,3.16679,442320,0
+COKE.US,D,20080709,000000,3.2153,3.25917,2.99807,3.00456,293541,0
+COKE.US,D,20080710,000000,3.04784,3.13029,2.98283,3.09605,341528,0
+COKE.US,D,20080711,000000,3.11053,3.11053,2.97081,3.03418,255475,0
+COKE.US,D,20080714,000000,3.01008,3.08966,2.87106,2.96992,354671,0
+COKE.US,D,20080715,000000,2.9592,3.02788,2.81608,3.00084,341498,0
+COKE.US,D,20080716,000000,3.02954,3.04334,2.87008,3.00359,235675,0
+COKE.US,D,20080717,000000,3.03043,3.13797,2.99267,3.06271,476696,0
+COKE.US,D,20080718,000000,3.09252,3.09331,2.98804,3.03871,321433,0
+COKE.US,D,20080721,000000,3.09252,3.09252,2.99167,3.00359,189273,0
+COKE.US,D,20080722,000000,2.98204,3.13797,2.97249,3.12754,243308,0
+COKE.US,D,20080723,000000,3.1294,3.1294,3.02442,3.07709,428140,0
+COKE.US,D,20080724,000000,3.12194,3.18107,3.03418,3.10666,251043,0
+COKE.US,D,20080725,000000,3.18371,3.21254,3.12468,3.14241,255597,0
+COKE.US,D,20080728,000000,3.18275,3.19828,3.08424,3.13384,390623,0
+COKE.US,D,20080729,000000,3.16492,3.17474,3.04862,3.04862,249732,0
+COKE.US,D,20080730,000000,3.08328,3.08328,2.93609,2.96354,297688,0
+COKE.US,D,20080731,000000,2.9592,3.04862,2.9592,3.01538,253259,0
+COKE.US,D,20080801,000000,3.03043,3.03043,2.90657,2.93609,263891,0
+COKE.US,D,20080804,000000,2.94898,3.04685,2.92174,2.9236,357415,0
+COKE.US,D,20080805,000000,2.98283,3.06182,2.91217,3.0513,366370,0
+COKE.US,D,20080806,000000,3.05308,3.07884,2.96019,3.06271,216687,0
+COKE.US,D,20080807,000000,3.06182,3.07974,2.96019,3.01194,288662,0
+COKE.US,D,20080808,000000,2.92979,3.02954,2.9174,3.01008,203046,0
+COKE.US,D,20080811,000000,3.03871,3.27167,3.01706,3.27167,408787,0
+COKE.US,D,20080812,000000,3.27254,3.3918,3.19918,3.37692,359377,0
+COKE.US,D,20080813,000000,3.47699,3.56375,3.40813,3.55343,375874,0
+COKE.US,D,20080814,000000,3.56287,3.76336,3.56287,3.67523,383569,0
+COKE.US,D,20080815,000000,3.74802,3.7874,3.67611,3.78099,425843,0
+COKE.US,D,20080818,000000,3.78099,3.87682,3.58718,3.70651,350097,0
+COKE.US,D,20080819,000000,3.78452,3.78452,3.65634,3.71103,181924,0
+COKE.US,D,20080820,000000,3.81039,3.81039,3.63117,3.66106,166068,0
+COKE.US,D,20080821,000000,3.63195,3.7317,3.63117,3.66983,195077,0
+COKE.US,D,20080822,000000,3.69124,3.72893,3.63117,3.72893,155405,0
+COKE.US,D,20080825,000000,3.75591,3.7568,3.63019,3.64011,97193.3,0
+COKE.US,D,20080826,000000,3.66009,3.7127,3.64285,3.7127,215691,0
+COKE.US,D,20080827,000000,3.70651,3.71103,3.63371,3.64011,251013,0
+COKE.US,D,20080828,000000,3.65368,3.70111,3.63911,3.69392,185929,0
+COKE.US,D,20080829,000000,3.67876,3.69124,3.63117,3.63833,120592,0
+COKE.US,D,20080902,000000,3.68507,3.68507,3.34899,3.49392,677598,0
+COKE.US,D,20080903,000000,3.49392,3.49392,3.09429,3.18017,1439990,0
+COKE.US,D,20080904,000000,3.19649,3.2708,3.15784,3.24305,401397,0
+COKE.US,D,20080905,000000,3.28621,3.28621,3.17035,3.22257,201125,0
+COKE.US,D,20080908,000000,3.31644,3.33721,3.28522,3.30845,193207,0
+COKE.US,D,20080909,000000,3.30845,3.33453,3.29665,3.31022,306288,0
+COKE.US,D,20080910,000000,3.32636,3.4879,3.31022,3.47699,746240,0
+COKE.US,D,20080911,000000,3.4957,3.4957,3.39454,3.4332,340969,0
+COKE.US,D,20080912,000000,3.39996,3.44659,3.33552,3.41826,236396,0
+COKE.US,D,20080915,000000,3.31022,3.4035,3.30845,3.3554,218425,0
+COKE.US,D,20080916,000000,3.39366,3.56375,3.30944,3.56375,329595,0
+COKE.US,D,20080917,000000,3.58177,3.58452,3.4099,3.46872,296550,0
+COKE.US,D,20080918,000000,3.51576,3.72079,3.41164,3.70552,511093,0
+COKE.US,D,20080919,000000,3.92836,3.94775,3.71173,3.73268,1000577,0
+COKE.US,D,20080922,000000,3.78915,3.79882,3.56287,3.74526,334098,0
+COKE.US,D,20080923,000000,3.76249,3.8474,3.67876,3.80941,330296,0
+COKE.US,D,20080924,000000,3.8829,3.8829,3.75078,3.75078,106809,0
+COKE.US,D,20080925,000000,3.76603,3.89198,3.76603,3.85635,158892,0
+COKE.US,D,20080926,000000,3.84091,3.94232,3.76603,3.8948,175399,0
+COKE.US,D,20080929,000000,3.89296,3.90032,3.57006,3.67797,513898,0
+COKE.US,D,20080930,000000,3.83026,3.95955,3.61856,3.91469,585752,0
+COKE.US,D,20081001,000000,3.90632,3.99013,3.81128,3.97284,618207,0
+COKE.US,D,20081002,000000,4.023,4.023,3.87503,3.88367,172024,0
+COKE.US,D,20081003,000000,3.95955,4.02114,3.8893,3.90219,311268,0
+COKE.US,D,20081006,000000,3.85537,3.88646,3.48602,3.7317,459142,0
+COKE.US,D,20081007,000000,3.77557,3.90032,3.68597,3.80244,529155,0
+COKE.US,D,20081008,000000,3.71349,3.82211,3.5433,3.67347,408787,0
+COKE.US,D,20081009,000000,3.80863,3.85025,3.29431,3.29943,629174,0
+COKE.US,D,20081010,000000,3.16405,3.44748,3.13797,3.4035,582529,0
+COKE.US,D,20081013,000000,3.81217,4.01486,3.74802,3.98472,1254934,0
+COKE.US,D,20081014,000000,4.11894,4.12443,3.83571,3.99804,900863,0
+COKE.US,D,20081015,000000,3.99013,4.18248,3.83825,3.96575,454893,0
+COKE.US,D,20081016,000000,4.09904,4.09904,3.76603,3.99261,516521,0
+COKE.US,D,20081017,000000,3.89296,3.9746,3.59377,3.70552,623950,0
+COKE.US,D,20081020,000000,3.85725,3.85725,3.72264,3.81847,388448,0
+COKE.US,D,20081021,000000,3.84091,3.87682,3.68597,3.75324,281852,0
+COKE.US,D,20081022,000000,3.67611,3.76514,3.59831,3.66805,318638,0
+COKE.US,D,20081023,000000,3.73546,3.76425,3.49933,3.52119,267937,0
+COKE.US,D,20081024,000000,3.49657,3.5798,3.40813,3.43232,392717,0
+COKE.US,D,20081027,000000,3.50108,3.50108,3.33374,3.33897,271647,0
+COKE.US,D,20081028,000000,3.4518,3.6221,3.35442,3.58265,404569,0
+COKE.US,D,20081029,000000,3.6221,3.62564,3.36325,3.58904,177828,0
+COKE.US,D,20081030,000000,3.58904,3.76603,3.58904,3.76603,353919,0
+COKE.US,D,20081031,000000,3.76063,3.9856,3.72079,3.96143,416105,0
+COKE.US,D,20081103,000000,4.01298,4.02566,3.7677,3.94861,266219,0
+COKE.US,D,20081104,000000,3.94861,3.96652,3.68676,3.7864,257345,0
+COKE.US,D,20081105,000000,3.76249,3.9202,3.60557,3.62386,222745,0
+COKE.US,D,20081106,000000,3.61274,3.76514,3.55777,3.55777,93422.3,0
+COKE.US,D,20081107,000000,3.59188,3.76514,3.58718,3.69203,107103,0
+COKE.US,D,20081110,000000,3.76603,3.77814,3.47432,3.56639,240472,0
+COKE.US,D,20081111,000000,3.55687,3.59278,3.44226,3.44413,183500,0
+COKE.US,D,20081112,000000,3.41727,3.55254,3.38895,3.39454,361878,0
+COKE.US,D,20081113,000000,3.38422,3.51932,3.26606,3.51932,348054,0
+COKE.US,D,20081114,000000,3.47974,3.47974,3.25544,3.36238,266717,0
+COKE.US,D,20081117,000000,3.34989,3.3908,3.31556,3.36413,160193,0
+COKE.US,D,20081118,000000,3.37959,3.48064,3.26516,3.35794,222379,0
+COKE.US,D,20081119,000000,3.34989,3.48602,3.32546,3.36238,234241,0
+COKE.US,D,20081120,000000,3.3192,3.40539,3.20642,3.24568,257793,0
+COKE.US,D,20081121,000000,3.30657,3.53996,3.21353,3.48064,256492,0
+COKE.US,D,20081124,000000,3.53631,3.7919,3.49392,3.77912,385764,0
+COKE.US,D,20081125,000000,3.79713,3.79792,3.51576,3.69936,349162,0
+COKE.US,D,20081126,000000,3.62661,3.78364,3.51289,3.78364,237494,0
+COKE.US,D,20081128,000000,3.78364,3.81592,3.69936,3.81592,61546.3,0
+COKE.US,D,20081201,000000,3.82389,3.83737,3.59377,3.70296,279097,0
+COKE.US,D,20081202,000000,3.75965,3.78364,3.60734,3.68843,134192,0
+COKE.US,D,20081203,000000,3.68843,3.81669,3.63911,3.81669,221190,0
+COKE.US,D,20081204,000000,3.7864,3.81592,3.60913,3.6637,163273,0
+COKE.US,D,20081205,000000,3.68319,3.85537,3.6221,3.83903,256339,0
+COKE.US,D,20081208,000000,3.85537,3.94498,3.76152,3.93259,283946,0
+COKE.US,D,20081209,000000,3.93259,3.96575,3.82389,3.90367,416258,0
+COKE.US,D,20081210,000000,3.94498,3.9623,3.84839,3.94322,160935,0
+COKE.US,D,20081211,000000,3.94046,3.94498,3.77046,3.8777,183154,0
+COKE.US,D,20081212,000000,3.8777,3.95128,3.67876,3.95128,153860,0
+COKE.US,D,20081215,000000,3.94498,3.94498,3.82389,3.89767,187352,0
+COKE.US,D,20081216,000000,3.94419,3.98827,3.82478,3.98102,257843,0
+COKE.US,D,20081217,000000,3.98102,3.98827,3.85349,3.9683,225164,0
+COKE.US,D,20081218,000000,3.94775,3.9856,3.93169,3.9856,313708,0
+COKE.US,D,20081219,000000,3.45269,4.06786,3.45269,4.01838,506346,0
+COKE.US,D,20081222,000000,4.01059,4.02851,3.90722,3.98002,179017,0
+COKE.US,D,20081223,000000,3.99998,3.99998,3.90032,3.96742,162795,0
+COKE.US,D,20081224,000000,4.01119,4.01119,3.93111,3.96299,80442.1,0
+COKE.US,D,20081226,000000,3.9819,4.05429,3.95315,4.03295,80838.6,0
+COKE.US,D,20081229,000000,4.02114,4.02114,3.9202,3.94419,219188,0
+COKE.US,D,20081230,000000,3.98472,4.04544,3.90131,4.04544,135544,0
+COKE.US,D,20081231,000000,4.03649,4.12443,3.91104,4.1207,131366,0
+COKE.US,D,20090102,000000,4.0355,4.1207,4.02025,4.07693,128093,0
+COKE.US,D,20090105,000000,4.12255,4.12443,4.06255,4.08696,216413,0
+COKE.US,D,20090106,000000,4.12255,4.12255,3.99083,4.04701,137343,0
+COKE.US,D,20090107,000000,4.07407,4.07407,3.99083,3.99083,182555,0
+COKE.US,D,20090108,000000,4.01298,4.09502,3.96742,4.09502,78317.7,0
+COKE.US,D,20090109,000000,4.08331,4.11094,4.02665,4.08419,126284,0
+COKE.US,D,20090112,000000,4.09139,4.12345,3.99013,4.04544,230958,0
+COKE.US,D,20090113,000000,4.02753,4.09747,3.99615,4.01486,125471,0
+COKE.US,D,20090114,000000,4.01486,4.05617,3.95404,3.99998,196612,0
+COKE.US,D,20090115,000000,4.01652,4.05617,3.94686,4.04178,150536,0
+COKE.US,D,20090116,000000,3.94498,4.04004,3.94498,4.01386,159532,0
+COKE.US,D,20090120,000000,3.99526,4.04888,3.94046,3.94046,252781,0
+COKE.US,D,20090121,000000,3.96742,4.04701,3.94498,4.04701,165173,0
+COKE.US,D,20090122,000000,4.00343,4.04986,3.94775,4.01486,99195.7,0
+COKE.US,D,20090123,000000,3.94498,4.01927,3.94498,3.95128,68305.7,0
+COKE.US,D,20090126,000000,3.96299,4.023,3.96299,4.01119,146877,0
+COKE.US,D,20090127,000000,4.01119,4.14068,3.97284,4.13802,175480,0
+COKE.US,D,20090128,000000,4.14677,4.19959,4.0778,4.17265,118244,0
+COKE.US,D,20090129,000000,4.11894,4.16821,4.05517,4.07407,75939.2,0
+COKE.US,D,20090130,000000,4.09747,4.09747,4.03038,4.03038,62847.3,0
+COKE.US,D,20090202,000000,4.02114,4.21407,3.99163,4.21139,148239,0
+COKE.US,D,20090203,000000,4.18896,4.28095,4.11094,4.25815,274727,0
+COKE.US,D,20090204,000000,4.21407,4.22313,4.03461,4.03461,182219,0
+COKE.US,D,20090205,000000,4.04267,4.16005,4.04267,4.07693,93635.7,0
+COKE.US,D,20090206,000000,4.06786,4.12157,4.04888,4.12157,104664,0
+COKE.US,D,20090209,000000,4.11981,4.15592,4.02566,4.0355,178072,0
+COKE.US,D,20090210,000000,4.04444,4.13802,4.01386,4.0355,133958,0
+COKE.US,D,20090211,000000,4.04632,4.17363,4.04632,4.17363,130522,0
+COKE.US,D,20090212,000000,4.29287,4.29829,4.16921,4.29829,132962,0
+COKE.US,D,20090213,000000,4.29473,4.29473,4.17265,4.25627,67817.8,0
+COKE.US,D,20090217,000000,4.22663,4.25442,4.12886,4.12886,70663.8,0
+COKE.US,D,20090218,000000,4.12443,4.14588,4.0355,4.12255,152234,0
+COKE.US,D,20090219,000000,4.15308,4.21407,3.96742,4.16102,82200.6,0
+COKE.US,D,20090220,000000,4.11451,4.17265,3.96742,4.15839,182890,0
+COKE.US,D,20090223,000000,4.17541,4.19438,4.03038,4.03126,142161,0
+COKE.US,D,20090224,000000,4.03461,4.16389,3.9856,4.1629,294426,0
+COKE.US,D,20090225,000000,4.14776,4.14776,4.02025,4.023,77962,0
+COKE.US,D,20090226,000000,4.04178,4.0905,3.99083,4.02114,109848,0
+COKE.US,D,20090227,000000,3.94498,4.06974,3.92295,3.92295,87892.7,0
+COKE.US,D,20090302,000000,3.90032,4.01386,3.90032,3.99013,162490,0
+COKE.US,D,20090303,000000,4.03817,4.03817,3.83292,3.84926,104643,0
+COKE.US,D,20090304,000000,3.8893,3.8893,3.59377,3.6637,169005,0
+COKE.US,D,20090305,000000,3.61936,3.63293,3.39366,3.41727,239832,0
+COKE.US,D,20090306,000000,3.48691,3.53033,3.40724,3.4332,127229,0
+COKE.US,D,20090309,000000,3.41628,3.47876,3.38422,3.38422,138745,0
+COKE.US,D,20090310,000000,3.46972,3.68843,3.41628,3.68763,338306,0
+COKE.US,D,20090311,000000,3.90918,3.90918,3.71173,3.85998,211788,0
+COKE.US,D,20090312,000000,3.83204,4.12443,3.79435,4.08696,375691,0
+COKE.US,D,20090313,000000,4.09316,4.11094,3.92552,4.00255,134527,0
+COKE.US,D,20090316,000000,4.05517,4.12345,3.99437,4.06353,168213,0
+COKE.US,D,20090317,000000,4.04888,4.12443,4.00706,4.12443,106798,0
+COKE.US,D,20090318,000000,4.1327,4.48215,3.99163,4.48215,379411,0
+COKE.US,D,20090319,000000,4.54866,4.60208,4.50525,4.58346,275865,0
+COKE.US,D,20090320,000000,4.57265,4.71788,4.56201,4.63002,397352,0
+COKE.US,D,20090323,000000,4.63986,4.78338,4.63986,4.78338,293897,0
+COKE.US,D,20090324,000000,4.75191,4.77534,4.67055,4.67143,214085,0
+COKE.US,D,20090325,000000,4.67143,4.75823,4.62815,4.73854,213455,0
+COKE.US,D,20090326,000000,4.75191,4.81556,4.70823,4.81556,214929,0
+COKE.US,D,20090327,000000,4.79659,4.81193,4.59755,4.63355,357436,0
+COKE.US,D,20090330,000000,4.61733,4.67498,4.5638,4.63986,171862,0
+COKE.US,D,20090331,000000,4.67578,4.70283,4.63986,4.66701,170378,0
+COKE.US,D,20090401,000000,4.61388,4.61921,4.5034,4.61733,166383,0
+COKE.US,D,20090402,000000,4.61733,4.72859,4.61733,4.71788,393774,0
+COKE.US,D,20090403,000000,4.72249,4.72249,4.48303,4.64554,258524,0
+COKE.US,D,20090406,000000,4.60662,4.70449,4.57265,4.68569,314104,0
+COKE.US,D,20090407,000000,4.61733,4.67398,4.48747,4.64554,240808,0
+COKE.US,D,20090408,000000,4.4849,4.65894,4.4849,4.65894,135605,0
+COKE.US,D,20090409,000000,4.65146,4.74307,4.63622,4.71196,267022,0
+COKE.US,D,20090413,000000,4.70726,4.75023,4.66789,4.69917,82820.6,0
+COKE.US,D,20090414,000000,4.65796,4.65796,4.52081,4.59479,159044,0
+COKE.US,D,20090415,000000,4.58161,4.66139,4.53577,4.65796,191652,0
+COKE.US,D,20090416,000000,4.71098,4.81016,4.69386,4.81016,169249,0
+COKE.US,D,20090417,000000,4.81832,4.82284,4.71422,4.81104,196460,0
+COKE.US,D,20090420,000000,4.81379,4.92674,4.75378,4.80493,434198,0
+COKE.US,D,20090421,000000,4.80228,4.83721,4.73477,4.8128,273233,0
+COKE.US,D,20090422,000000,4.74756,4.8498,4.73667,4.78595,398937,0
+COKE.US,D,20090423,000000,4.80029,4.88669,4.74659,4.79128,348806,0
+COKE.US,D,20090424,000000,4.83966,4.84065,4.55409,4.79217,394241,0
+COKE.US,D,20090427,000000,4.75191,4.76272,4.63622,4.70115,235044,0
+COKE.US,D,20090428,000000,4.69828,4.77534,4.66237,4.75555,450817,0
+COKE.US,D,20090429,000000,4.79659,4.8193,4.69828,4.78949,265111,0
+COKE.US,D,20090430,000000,4.83966,4.83966,4.66524,4.67321,126284,0
+COKE.US,D,20090501,000000,4.67655,4.69386,4.57727,4.60109,114910,0
+COKE.US,D,20090504,000000,4.65334,4.68659,4.48747,4.55672,209948,0
+COKE.US,D,20090505,000000,4.52799,4.58161,4.35918,4.38535,248085,0
+COKE.US,D,20090506,000000,4.3265,4.4303,4.3265,4.38622,131762,0
+COKE.US,D,20090507,000000,4.42028,4.46678,4.28095,4.28529,114635,0
+COKE.US,D,20090508,000000,4.33053,4.53666,4.20226,4.20226,259378,0
+COKE.US,D,20090511,000000,4.20226,4.25983,4.13713,4.15406,290400,0
+COKE.US,D,20090512,000000,4.25363,4.36192,4.13802,4.35918,250911,0
+COKE.US,D,20090513,000000,4.41573,4.41573,4.18711,4.25005,297810,0
+COKE.US,D,20090514,000000,4.27809,4.60935,4.16998,4.58958,499282,0
+COKE.US,D,20090515,000000,4.57265,4.57265,4.36006,4.38622,334149,0
+COKE.US,D,20090518,000000,4.44535,4.54412,4.32563,4.43807,388387,0
+COKE.US,D,20090519,000000,4.38622,4.45785,4.31362,4.3394,193969,0
+COKE.US,D,20090520,000000,4.35418,4.45706,4.34578,4.37157,323984,0
+COKE.US,D,20090521,000000,4.34855,4.37256,4.25983,4.26264,259470,0
+COKE.US,D,20090522,000000,4.27132,4.45372,4.18346,4.26522,173224,0
+COKE.US,D,20090526,000000,4.29002,4.47567,4.18426,4.46496,210619,0
+COKE.US,D,20090527,000000,4.46496,4.49111,4.38266,4.45086,345167,0
+COKE.US,D,20090528,000000,4.52357,4.52357,4.39359,4.44093,155466,0
+COKE.US,D,20090529,000000,4.46496,4.46496,4.29916,4.37344,244406,0
+COKE.US,D,20090601,000000,4.51806,4.79659,4.51806,4.7825,764271,0
+COKE.US,D,20090602,000000,4.76449,4.98331,4.52446,4.81104,1388700,0
+COKE.US,D,20090603,000000,4.84527,4.96166,4.74756,4.94829,450472,0
+COKE.US,D,20090604,000000,4.99669,5.0204,4.86968,5.01775,424003,0
+COKE.US,D,20090605,000000,5.11101,5.11101,4.93853,5.08205,251399,0
+COKE.US,D,20090608,000000,5.08205,5.12055,5.0085,5.06742,281659,0
+COKE.US,D,20090609,000000,5.08205,5.10916,5.02639,5.0497,232849,0
+COKE.US,D,20090610,000000,5.0255,5.0326,4.93667,4.98616,406063,0
+COKE.US,D,20090611,000000,5.01863,5.11101,4.98616,5.07933,173935,0
+COKE.US,D,20090612,000000,5.08562,5.08562,4.99138,5.05238,104308,0
+COKE.US,D,20090615,000000,5.07384,5.10096,4.96687,5.03898,291153,0
+COKE.US,D,20090616,000000,4.99669,5.05138,4.99669,5.03527,119850,0
+COKE.US,D,20090617,000000,5.02207,5.11101,5.02207,5.08562,94296.4,0
+COKE.US,D,20090618,000000,5.05672,5.10816,4.99501,5.05847,166739,0
+COKE.US,D,20090619,000000,5.11277,5.11966,5.01017,5.01017,325245,0
+COKE.US,D,20090622,000000,4.96598,5.01204,4.87058,4.90016,233428,0
+COKE.US,D,20090623,000000,4.92153,4.99669,4.84891,4.874,132047,0
+COKE.US,D,20090624,000000,4.87058,5.08651,4.86062,4.86426,128906,0
+COKE.US,D,20090625,000000,4.85699,4.98231,4.66889,4.93667,182738,0
+COKE.US,D,20090626,000000,4.89919,5.21656,4.8498,5.21656,1144009,0
+COKE.US,D,20090629,000000,5.15536,5.15536,4.97395,5.00132,300118,0
+COKE.US,D,20090630,000000,5.08031,5.0928,4.93224,4.94298,183469,0
+COKE.US,D,20090701,000000,5.01204,5.01204,4.89831,4.97395,230663,0
+COKE.US,D,20090702,000000,4.9348,4.97593,4.89831,4.92674,152945,0
+COKE.US,D,20090706,000000,4.93137,4.96598,4.90727,4.93224,88035,0
+COKE.US,D,20090707,000000,4.94905,4.97494,4.81193,4.8498,92985.2,0
+COKE.US,D,20090708,000000,4.89102,4.89102,4.71985,4.72947,168121,0
+COKE.US,D,20090709,000000,4.73953,4.87479,4.73953,4.76449,112226,0
+COKE.US,D,20090710,000000,4.80305,4.86141,4.80305,4.86141,67401,0
+COKE.US,D,20090713,000000,4.88669,4.88669,4.75289,4.85779,84426.6,0
+COKE.US,D,20090714,000000,4.87058,4.90016,4.82284,4.86426,85046.7,0
+COKE.US,D,20090715,000000,4.89477,4.934,4.79852,4.93037,371270,0
+COKE.US,D,20090716,000000,4.88581,5.0076,4.87223,4.98065,317509,0
+COKE.US,D,20090717,000000,4.99501,5.05316,4.93224,5.00405,164716,0
+COKE.US,D,20090720,000000,5.0204,5.03898,4.85699,4.98231,208728,0
+COKE.US,D,20090721,000000,5.02807,5.03713,4.79852,4.85413,454111,0
+COKE.US,D,20090722,000000,4.7877,4.85511,4.7877,4.85315,95729.6,0
+COKE.US,D,20090723,000000,4.85511,4.98803,4.8238,4.91887,294975,0
+COKE.US,D,20090724,000000,4.87311,4.97129,4.87311,4.9473,75146.4,0
+COKE.US,D,20090727,000000,4.9897,5.09104,4.93667,5.06387,243735,0
+COKE.US,D,20090728,000000,5.01775,5.12547,4.98143,5.12371,118122,0
+COKE.US,D,20090729,000000,5.11012,5.11966,5.05672,5.11788,117380,0
+COKE.US,D,20090730,000000,5.11966,5.16453,5.07746,5.11365,133389,0
+COKE.US,D,20090731,000000,5.07195,5.20051,5.06742,5.06742,137607,0
+COKE.US,D,20090803,000000,5.13362,5.15536,4.93224,5.06841,119209,0
+COKE.US,D,20090804,000000,5.02296,5.18241,4.87125,4.99758,228651,0
+COKE.US,D,20090805,000000,4.97129,5.00583,4.8238,5.00583,313484,0
+COKE.US,D,20090806,000000,4.97063,4.97063,4.86495,4.87058,98413,0
+COKE.US,D,20090807,000000,4.95457,4.95457,4.86968,4.89919,167969,0
+COKE.US,D,20090810,000000,4.84154,4.88844,4.7877,4.85227,233601,0
+COKE.US,D,20090811,000000,4.8238,4.92153,4.79659,4.84339,126873,0
+COKE.US,D,20090812,000000,4.85315,4.91265,4.82738,4.90016,114625,0
+COKE.US,D,20090813,000000,4.93667,4.93667,4.88757,4.9172,61942.7,0
+COKE.US,D,20090814,000000,4.92585,4.93324,4.84154,4.84429,122431,0
+COKE.US,D,20090817,000000,4.84154,4.88844,4.77887,4.86968,291610,0
+COKE.US,D,20090818,000000,4.84154,4.90825,4.83444,4.90825,121547,0
+COKE.US,D,20090819,000000,4.85138,4.9036,4.80305,4.9036,67563.7,0
+COKE.US,D,20090820,000000,4.90449,4.93756,4.83543,4.91452,144285,0
+COKE.US,D,20090821,000000,4.98803,5.02118,4.84253,4.98331,230958,0
+COKE.US,D,20090824,000000,4.99591,4.99591,4.92674,4.94651,100191,0
+COKE.US,D,20090825,000000,4.93037,4.97965,4.88844,4.97965,81489.1,0
+COKE.US,D,20090826,000000,4.95103,4.9897,4.874,4.97869,103718,0
+COKE.US,D,20090827,000000,4.93137,4.97306,4.91541,4.95457,149794,0
+COKE.US,D,20090828,000000,5.00316,5.00316,4.85779,4.87058,178997,0
+COKE.US,D,20090831,000000,4.86062,4.98065,4.84154,4.84715,501935,0
+COKE.US,D,20090901,000000,4.7886,4.84891,4.33783,4.38445,835860,0
+COKE.US,D,20090902,000000,4.3881,4.58346,4.27997,4.3265,1009999,0
+COKE.US,D,20090903,000000,4.36449,4.42774,4.22663,4.4006,393835,0
+COKE.US,D,20090904,000000,4.4435,4.47852,4.40137,4.46925,163059,0
+COKE.US,D,20090908,000000,4.49612,4.52357,4.27379,4.34578,342748,0
+COKE.US,D,20090909,000000,4.35496,4.41399,4.32908,4.41032,338052,0
+COKE.US,D,20090910,000000,4.45086,4.47567,4.32099,4.4435,349182,0
+COKE.US,D,20090911,000000,4.44721,4.497,4.40413,4.40413,308646,0
+COKE.US,D,20090914,000000,4.36615,4.44721,4.31647,4.44721,234302,0
+COKE.US,D,20090915,000000,4.42774,4.48923,4.39449,4.47488,163445,0
+COKE.US,D,20090916,000000,4.4721,4.48923,4.43907,4.46061,161504,0
+COKE.US,D,20090917,000000,4.43286,4.47567,4.39359,4.39359,181782,0
+COKE.US,D,20090918,000000,4.41032,4.43474,4.37621,4.39785,253483,0
+COKE.US,D,20090921,000000,4.42213,4.43639,4.39785,4.42402,122187,0
+COKE.US,D,20090922,000000,4.42676,4.43474,4.3514,4.36713,340471,0
+COKE.US,D,20090923,000000,4.37993,4.46416,4.37993,4.38989,155568,0
+COKE.US,D,20090924,000000,4.39086,4.43384,4.32828,4.32828,293521,0
+COKE.US,D,20090925,000000,4.30378,4.39616,4.30378,4.37543,139935,0
+COKE.US,D,20090928,000000,4.3809,4.41661,4.34953,4.36802,109533,0
+COKE.US,D,20090929,000000,4.37621,4.42402,4.36192,4.36192,89407.3,0
+COKE.US,D,20090930,000000,4.37719,4.42302,4.3265,4.34216,232625,0
+COKE.US,D,20091001,000000,4.33508,4.35496,4.26885,4.26885,222888,0
+COKE.US,D,20091002,000000,4.23651,4.25627,4.21407,4.22489,164818,0
+COKE.US,D,20091005,000000,4.22861,4.25627,4.22489,4.2294,153159,0
+COKE.US,D,20091006,000000,4.26885,4.30378,4.23294,4.28095,105751,0
+COKE.US,D,20091007,000000,4.30005,4.33508,4.27809,4.28814,110132,0
+COKE.US,D,20091008,000000,4.33133,4.37993,4.30092,4.30378,186600,0
+COKE.US,D,20091009,000000,4.32475,4.40137,4.30921,4.39785,158698,0
+COKE.US,D,20091012,000000,4.43286,4.43739,4.39538,4.41477,86906.8,0
+COKE.US,D,20091013,000000,4.40413,4.40936,4.38266,4.40236,46238.5,0
+COKE.US,D,20091014,000000,4.43807,4.43807,4.37069,4.41111,183154,0
+COKE.US,D,20091015,000000,4.37256,4.42491,4.21663,4.25173,233489,0
+COKE.US,D,20091016,000000,4.25894,4.37993,4.2176,4.2176,229179,0
+COKE.US,D,20091019,000000,4.25442,4.31549,4.25363,4.29287,132565,0
+COKE.US,D,20091020,000000,4.31903,4.39273,4.28529,4.30458,202935,0
+COKE.US,D,20091021,000000,4.30378,4.3342,4.25627,4.26079,245819,0
+COKE.US,D,20091022,000000,4.25363,4.27379,4.17541,4.18426,301348,0
+COKE.US,D,20091023,000000,4.17736,4.25005,4.11451,4.11804,281872,0
+COKE.US,D,20091026,000000,4.11538,4.1441,4.03461,4.03729,289963,0
+COKE.US,D,20091027,000000,4.04367,4.15839,4.04367,4.0534,189985,0
+COKE.US,D,20091028,000000,4.09316,4.1441,4.06876,4.06876,175379,0
+COKE.US,D,20091029,000000,4.1262,4.1262,4.06876,4.09502,128235,0
+COKE.US,D,20091030,000000,4.07966,4.09139,4.02114,4.02665,282655,0
+COKE.US,D,20091102,000000,4.06353,4.07693,3.95856,4.05617,456072,0
+COKE.US,D,20091103,000000,4.05695,4.07053,3.98102,3.99437,114869,0
+COKE.US,D,20091104,000000,4.02211,4.03461,3.94498,3.95315,183043,0
+COKE.US,D,20091105,000000,3.99013,3.99013,3.87415,3.98002,212754,0
+COKE.US,D,20091106,000000,3.95779,3.9935,3.94498,3.98383,143767,0
+COKE.US,D,20091109,000000,4.02665,4.02665,3.94686,3.97096,145556,0
+COKE.US,D,20091110,000000,3.97195,3.99714,3.95315,3.95404,147345,0
+COKE.US,D,20091111,000000,3.98472,4.01386,3.95494,3.99163,194224,0
+COKE.US,D,20091112,000000,4.00608,4.04178,3.94598,3.94861,135025,0
+COKE.US,D,20091113,000000,3.95592,4.02665,3.94498,4.00087,202833,0
+COKE.US,D,20091116,000000,4.0534,4.19901,4.03461,4.19438,343043,0
+COKE.US,D,20091117,000000,4.16644,4.27556,4.16005,4.21139,257142,0
+COKE.US,D,20091118,000000,4.24819,4.27479,4.17363,4.25173,179871,0
+COKE.US,D,20091119,000000,4.25442,4.25442,4.10436,4.11284,268831,0
+COKE.US,D,20091120,000000,4.11284,4.14962,4.11284,4.12886,168578,0
+COKE.US,D,20091123,000000,4.17451,4.21407,4.16191,4.17363,119240,0
+COKE.US,D,20091124,000000,4.24103,4.25983,4.20226,4.25894,276089,0
+COKE.US,D,20091125,000000,4.26796,4.26796,4.17638,4.21407,167552,0
+COKE.US,D,20091127,000000,4.1327,4.16389,4.12808,4.12886,104521,0
+COKE.US,D,20091130,000000,4.17982,4.2844,4.16821,4.24445,552473,0
+COKE.US,D,20091201,000000,4.27556,4.39359,4.27132,4.39273,755154,0
+COKE.US,D,20091202,000000,4.39359,4.55495,4.34953,4.54412,446741,0
+COKE.US,D,20091203,000000,4.57101,4.59392,4.4804,4.49612,315680,0
+COKE.US,D,20091204,000000,4.58074,4.69386,4.54226,4.69386,348552,0
+COKE.US,D,20091207,000000,4.73195,4.83799,4.70449,4.8128,362284,0
+COKE.US,D,20091208,000000,4.77808,4.8238,4.70726,4.8238,196074,0
+COKE.US,D,20091209,000000,4.8238,4.88669,4.77632,4.88669,328873,0
+COKE.US,D,20091210,000000,4.92153,4.92153,4.78427,4.89919,311675,0
+COKE.US,D,20091211,000000,4.92585,4.93137,4.79852,4.93137,358310,0
+COKE.US,D,20091214,000000,4.93137,4.93569,4.90637,4.93137,210914,0
+COKE.US,D,20091215,000000,4.93137,4.93137,4.87754,4.92241,242454,0
+COKE.US,D,20091216,000000,4.93569,4.95624,4.8813,4.92585,217317,0
+COKE.US,D,20091217,000000,4.88669,4.92938,4.80228,4.92585,272145,0
+COKE.US,D,20091218,000000,4.93137,4.93137,4.8247,4.87853,407709,0
+COKE.US,D,20091221,000000,4.88481,4.90449,4.74041,4.84794,195657,0
+COKE.US,D,20091222,000000,4.83003,4.91887,4.75191,4.918,223985,0
+COKE.US,D,20091223,000000,4.92241,4.92241,4.80752,4.918,197425,0
+COKE.US,D,20091224,000000,4.9172,4.93137,4.89575,4.92674,57714.2,0
+COKE.US,D,20091228,000000,4.91265,4.93667,4.89387,4.93667,91297.9,0
+COKE.US,D,20091229,000000,4.94905,4.94905,4.8678,4.93137,39204.6,0
+COKE.US,D,20091230,000000,4.88481,4.93137,4.84339,4.91966,142161,0
+COKE.US,D,20091231,000000,4.92585,4.92938,4.83173,4.84339,91338.5,0
+COKE.US,D,20100104,000000,4.7771,4.86237,4.68285,4.80493,340867,0
+COKE.US,D,20100105,000000,4.7886,4.7886,4.66336,4.68382,197547,0
+COKE.US,D,20100106,000000,4.68382,4.73953,4.68382,4.70283,92792.1,0
+COKE.US,D,20100107,000000,4.72348,4.72348,4.55948,4.63799,232666,0
+COKE.US,D,20100108,000000,4.61733,4.66602,4.59226,4.61733,70094.6,0
+COKE.US,D,20100111,000000,4.62096,4.62913,4.57265,4.60208,128398,0
+COKE.US,D,20100112,000000,4.57265,4.58445,4.52948,4.55044,155426,0
+COKE.US,D,20100113,000000,4.55495,4.74846,4.54599,4.70195,226516,0
+COKE.US,D,20100114,000000,4.70449,4.70449,4.53852,4.66701,118162,0
+COKE.US,D,20100115,000000,4.68481,4.72074,4.53852,4.57178,161321,0
+COKE.US,D,20100119,000000,4.57265,4.60031,4.54866,4.59666,147863,0
+COKE.US,D,20100120,000000,4.57905,4.61467,4.53036,4.55495,117898,0
+COKE.US,D,20100121,000000,4.57265,4.59058,4.48303,4.48303,173173,0
+COKE.US,D,20100122,000000,4.48303,4.527,4.43807,4.44623,150384,0
+COKE.US,D,20100125,000000,4.49612,4.59226,4.4721,4.49977,126141,0
+COKE.US,D,20100126,000000,4.42491,4.46592,4.36615,4.36713,153179,0
+COKE.US,D,20100127,000000,4.37069,4.6372,4.37069,4.61733,265375,0
+COKE.US,D,20100128,000000,4.64369,4.65974,4.50624,4.54039,192455,0
+COKE.US,D,20100129,000000,4.53852,4.64732,4.52544,4.52544,162500,0
+COKE.US,D,20100201,000000,4.56201,4.59479,4.53764,4.55409,188704,0
+COKE.US,D,20100202,000000,4.54226,4.5638,4.51265,4.52799,250647,0
+COKE.US,D,20100203,000000,4.50066,4.58445,4.50066,4.5034,76803.2,0
+COKE.US,D,20100204,000000,4.4794,4.50713,4.34765,4.34855,159186,0
+COKE.US,D,20100205,000000,4.36802,4.47567,4.33783,4.40413,109248,0
+COKE.US,D,20100208,000000,4.56923,4.56923,4.37344,4.43639,198167,0
+COKE.US,D,20100209,000000,4.50624,4.52948,4.413,4.52948,191317,0
+COKE.US,D,20100210,000000,4.54954,4.56291,4.48303,4.53134,89163.3,0
+COKE.US,D,20100211,000000,4.5339,4.62184,4.51365,4.61635,96431,0
+COKE.US,D,20100212,000000,4.57265,4.70016,4.44998,4.64554,441811,0
+COKE.US,D,20100216,000000,4.68285,4.68285,4.55141,4.61733,132596,0
+COKE.US,D,20100217,000000,4.61733,4.65244,4.55495,4.65244,271372,0
+COKE.US,D,20100218,000000,4.63532,4.6491,4.60109,4.6491,158302,0
+COKE.US,D,20100219,000000,4.6491,4.6491,4.59392,4.63355,118620,0
+COKE.US,D,20100222,000000,4.6491,4.6491,4.59226,4.59666,140789,0
+COKE.US,D,20100223,000000,4.59479,4.63986,4.57265,4.59941,168883,0
+COKE.US,D,20100224,000000,4.62008,4.64811,4.60031,4.63276,69464.4,0
+COKE.US,D,20100225,000000,4.76272,5.12832,4.76272,5.11365,1183813,0
+COKE.US,D,20100226,000000,5.09104,5.09104,4.90106,4.9897,263678,0
+COKE.US,D,20100301,000000,4.99501,5.05672,4.98143,5.05672,349955,0
+COKE.US,D,20100302,000000,5.07019,5.10736,5.03713,5.10736,205232,0
+COKE.US,D,20100303,000000,5.0928,5.15536,5.08031,5.12832,250068,0
+COKE.US,D,20100304,000000,5.12371,5.1834,5.12371,5.14642,85300.8,0
+COKE.US,D,20100305,000000,5.13826,5.2578,5.12371,5.2578,210863,0
+COKE.US,D,20100308,000000,5.2578,5.29006,5.23063,5.28188,257823,0
+COKE.US,D,20100309,000000,5.28188,5.32499,5.25592,5.28276,306816,0
+COKE.US,D,20100310,000000,5.3122,5.3122,5.16639,5.2324,343703,0
+COKE.US,D,20100311,000000,5.21656,5.24767,5.17712,5.21498,109736,0
+COKE.US,D,20100312,000000,5.21126,5.25869,5.1709,5.22513,72595.1,0
+COKE.US,D,20100315,000000,5.22513,5.28907,5.22513,5.26141,206665,0
+COKE.US,D,20100316,000000,5.28365,5.3122,5.25965,5.30174,360780,0
+COKE.US,D,20100317,000000,5.29006,5.33217,5.25869,5.27493,384311,0
+COKE.US,D,20100318,000000,5.26673,5.29006,5.244,5.28631,178438,0
+COKE.US,D,20100319,000000,5.29006,5.29793,5.22267,5.29793,252405,0
+COKE.US,D,20100322,000000,5.26762,5.31309,5.22877,5.30521,221647,0
+COKE.US,D,20100323,000000,5.30253,5.46931,5.29006,5.38491,614893,0
+COKE.US,D,20100324,000000,5.39465,5.39465,5.32399,5.36188,104450,0
+COKE.US,D,20100325,000000,5.36098,5.36098,5.29006,5.29085,251297,0
+COKE.US,D,20100326,000000,5.29331,5.29331,5.20141,5.27047,131579,0
+COKE.US,D,20100329,000000,5.27136,5.30776,5.24953,5.25869,110600,0
+COKE.US,D,20100330,000000,5.28729,5.30174,5.16915,5.29006,240157,0
+COKE.US,D,20100331,000000,5.25965,5.28552,5.21843,5.25965,157946,0
+COKE.US,D,20100401,000000,5.2568,5.28552,5.22267,5.24036,113375,0
+COKE.US,D,20100405,000000,5.23753,5.27047,5.23753,5.27047,124861,0
+COKE.US,D,20100406,000000,5.27047,5.27235,5.23753,5.27235,136164,0
+COKE.US,D,20100407,000000,5.24588,5.28023,5.20229,5.22434,295838,0
+COKE.US,D,20100408,000000,5.2199,5.2199,5.12547,5.13461,176944,0
+COKE.US,D,20100409,000000,5.14927,5.18508,5.07471,5.09201,166901,0
+COKE.US,D,20100412,000000,5.10096,5.10186,4.98065,4.99944,190381,0
+COKE.US,D,20100413,000000,5.0255,5.11012,4.93224,5.04448,287229,0
+COKE.US,D,20100414,000000,5.08749,5.32399,5.04617,5.27136,528149,0
+COKE.US,D,20100415,000000,5.24865,5.26054,5.20672,5.24865,86561.2,0
+COKE.US,D,20100416,000000,5.25406,5.25406,5.07657,5.07845,223914,0
+COKE.US,D,20100419,000000,5.07933,5.11532,5.0326,5.04705,187891,0
+COKE.US,D,20100420,000000,5.07284,5.11012,5.04705,5.10008,204256,0
+COKE.US,D,20100421,000000,5.11101,5.13184,4.99058,5.04882,231263,0
+COKE.US,D,20100422,000000,4.99944,5.04795,4.81193,4.9109,745355,0
+COKE.US,D,20100423,000000,4.91179,4.91353,4.85413,4.88934,154480,0
+COKE.US,D,20100426,000000,4.92153,5.06563,4.86592,4.94829,445318,0
+COKE.US,D,20100427,000000,4.90262,4.98231,4.86495,4.92674,293450,0
+COKE.US,D,20100428,000000,4.96166,5.06841,4.90106,4.91001,62349.2,0
+COKE.US,D,20100429,000000,4.96598,5.01389,4.91179,5.01116,126030,0
+COKE.US,D,20100430,000000,5.02639,5.03073,4.86592,4.93853,279372,0
+COKE.US,D,20100503,000000,4.93853,5.05936,4.934,4.9651,195850,0
+COKE.US,D,20100504,000000,4.94386,4.97965,4.84154,4.95359,359743,0
+COKE.US,D,20100505,000000,4.88226,4.98881,4.88226,4.95103,542308,0
+COKE.US,D,20100506,000000,4.95536,5.03898,4.82185,4.97593,429675,0
+COKE.US,D,20100507,000000,4.934,5.02118,4.86326,4.88934,308361,0
+COKE.US,D,20100510,000000,5.07019,5.07019,4.97063,5.06841,155405,0
+COKE.US,D,20100511,000000,5.02118,5.03161,4.95004,5.01586,260141,0
+COKE.US,D,20100512,000000,5.0507,5.06289,5.01863,5.0497,156218,0
+COKE.US,D,20100513,000000,5.04795,5.04795,4.918,4.96786,232950,0
+COKE.US,D,20100514,000000,4.93224,4.94199,4.73105,4.74492,411287,0
+COKE.US,D,20100517,000000,4.7825,4.7825,4.60836,4.64369,787843,0
+COKE.US,D,20100518,000000,4.66789,4.69828,4.62638,4.66336,241773,0
+COKE.US,D,20100519,000000,4.66336,4.67921,4.57816,4.63101,146410,0
+COKE.US,D,20100520,000000,4.56923,4.61211,4.49111,4.52859,639380,0
+COKE.US,D,20100521,000000,4.498,4.73477,4.48923,4.62638,420059,0
+COKE.US,D,20100524,000000,4.64643,4.71886,4.51718,4.53952,245433,0
+COKE.US,D,20100525,000000,4.48747,4.57001,4.41859,4.46416,314053,0
+COKE.US,D,20100526,000000,4.5034,4.58713,4.46678,4.46768,381820,0
+COKE.US,D,20100527,000000,4.55495,4.62638,4.48923,4.61635,209542,0
+COKE.US,D,20100528,000000,4.61733,4.61733,4.45983,4.46158,286223,0
+COKE.US,D,20100601,000000,4.41399,4.41477,4.29473,4.31549,686696,0
+COKE.US,D,20100602,000000,4.36271,4.45549,4.30378,4.4303,895018,0
+COKE.US,D,20100603,000000,4.46592,4.55495,4.39359,4.48568,269411,0
+COKE.US,D,20100604,000000,4.43807,4.46592,4.35042,4.36192,272673,0
+COKE.US,D,20100607,000000,4.40502,4.40502,4.27556,4.27556,296814,0
+COKE.US,D,20100608,000000,4.27732,4.33133,4.20865,4.25005,351601,0
+COKE.US,D,20100609,000000,4.29374,4.31903,4.23037,4.26177,173274,0
+COKE.US,D,20100610,000000,4.34666,4.36271,4.28095,4.34578,253839,0
+COKE.US,D,20100611,000000,4.3265,4.51185,4.28717,4.51185,497310,0
+COKE.US,D,20100614,000000,4.53212,4.62459,4.51265,4.53478,170083,0
+COKE.US,D,20100615,000000,4.58258,4.62383,4.55495,4.58074,216504,0
+COKE.US,D,20100616,000000,4.57001,4.62459,4.50154,4.52081,164614,0
+COKE.US,D,20100617,000000,4.58713,4.58713,4.4849,4.56201,404152,0
+COKE.US,D,20100618,000000,4.59138,4.59138,4.4849,4.51628,307385,0
+COKE.US,D,20100621,000000,4.54137,4.60935,4.41859,4.45983,400513,0
+COKE.US,D,20100622,000000,4.47666,4.54677,4.4303,4.44261,245575,0
+COKE.US,D,20100623,000000,4.47389,4.47389,4.39873,4.42941,176151,0
+COKE.US,D,20100624,000000,4.42676,4.50812,4.31647,4.32475,479756,0
+COKE.US,D,20100625,000000,4.34666,4.4006,4.27132,4.35319,959248,0
+COKE.US,D,20100628,000000,4.37344,4.4006,4.30545,4.33605,331902,0
+COKE.US,D,20100629,000000,4.30723,4.34126,4.25983,4.28903,298908,0
+COKE.US,D,20100630,000000,4.30773,4.37236,4.27508,4.297,281720,0
+COKE.US,D,20100701,000000,4.28174,4.32099,4.16821,4.18896,320935,0
+COKE.US,D,20100702,000000,4.24103,4.24103,4.13083,4.14588,151878,0
+COKE.US,D,20100706,000000,4.21238,4.21317,4.08056,4.11716,435987,0
+COKE.US,D,20100707,000000,4.14677,4.28174,4.09993,4.28095,321646,0
+COKE.US,D,20100708,000000,4.3265,4.3265,4.2427,4.32278,176700,0
+COKE.US,D,20100709,000000,4.33321,4.40847,4.31097,4.39961,150841,0
+COKE.US,D,20100712,000000,4.35918,4.39785,4.33133,4.34402,112369,0
+COKE.US,D,20100713,000000,4.39685,4.50812,4.38266,4.48923,225022,0
+COKE.US,D,20100714,000000,4.46678,4.57632,4.42115,4.56923,517222,0
+COKE.US,D,20100715,000000,4.58346,4.61635,4.49522,4.51896,75126.1,0
+COKE.US,D,20100716,000000,4.48215,4.55044,4.48215,4.50525,252964,0
+COKE.US,D,20100719,000000,4.53036,4.56735,4.45274,4.51185,688495,0
+COKE.US,D,20100720,000000,4.45706,4.61733,4.43907,4.60297,441578,0
+COKE.US,D,20100721,000000,4.61291,4.62459,4.48843,4.50525,227828,0
+COKE.US,D,20100722,000000,4.56291,4.62096,4.51265,4.61822,101553,0
+COKE.US,D,20100723,000000,4.61291,4.74041,4.52859,4.67831,230145,0
+COKE.US,D,20100726,000000,4.71275,4.8128,4.66701,4.80829,202792,0
+COKE.US,D,20100727,000000,4.81646,4.81646,4.67743,4.68569,233611,0
+COKE.US,D,20100728,000000,4.70016,4.74561,4.63181,4.63444,184882,0
+COKE.US,D,20100729,000000,4.68382,4.74307,4.61635,4.62549,56403,0
+COKE.US,D,20100730,000000,4.56824,4.6561,4.51628,4.62638,89254.8,0
+COKE.US,D,20100802,000000,4.69917,4.89575,4.60031,4.63355,532682,0
+COKE.US,D,20100803,000000,4.60396,4.66237,4.57453,4.58524,117004,0
+COKE.US,D,20100804,000000,4.58258,4.61733,4.56824,4.60748,68173.5,0
+COKE.US,D,20100805,000000,4.62459,4.62459,4.52799,4.52799,236457,0
+COKE.US,D,20100806,000000,4.51265,4.57001,4.48215,4.5638,133724,0
+COKE.US,D,20100809,000000,4.61388,4.65894,4.52446,4.61635,139731,0
+COKE.US,D,20100810,000000,4.57265,4.63622,4.53478,4.55849,171587,0
+COKE.US,D,20100811,000000,4.48568,4.53852,4.42676,4.44261,371371,0
+COKE.US,D,20100812,000000,4.42853,4.48215,4.38356,4.4435,288530,0
+COKE.US,D,20100813,000000,4.46496,4.4794,4.40137,4.42028,157184,0
+COKE.US,D,20100816,000000,4.42302,4.49376,4.39449,4.49297,65632.4,0
+COKE.US,D,20100817,000000,4.51806,4.55044,4.48127,4.51896,143940,0
+COKE.US,D,20100818,000000,4.52859,4.54039,4.48747,4.52357,92172,0
+COKE.US,D,20100819,000000,4.50901,4.51628,4.43807,4.43807,287341,0
+COKE.US,D,20100820,000000,4.43807,4.50439,4.4303,4.49463,210690,0
+COKE.US,D,20100823,000000,4.49522,4.50901,4.34953,4.36449,91734.9,0
+COKE.US,D,20100824,000000,4.34216,4.55044,4.30822,4.52267,466339,0
+COKE.US,D,20100825,000000,4.50525,4.60935,4.46678,4.60935,146369,0
+COKE.US,D,20100826,000000,4.61024,4.61467,4.52267,4.53852,115377,0
+COKE.US,D,20100827,000000,4.60748,4.62726,4.5339,4.62726,136957,0
+COKE.US,D,20100830,000000,4.61921,4.61921,4.42213,4.44721,162927,0
+COKE.US,D,20100831,000000,4.4607,4.53706,4.39349,4.45894,375325,0
+COKE.US,D,20100901,000000,4.48923,4.57178,4.46768,4.56655,155852,0
+COKE.US,D,20100902,000000,4.56655,4.57995,4.50154,4.5577,137414,0
+COKE.US,D,20100903,000000,4.61467,4.61467,4.52267,4.5638,68793.6,0
+COKE.US,D,20100907,000000,4.55948,4.55948,4.47488,4.49022,81275.6,0
+COKE.US,D,20100908,000000,4.51365,4.59315,4.49463,4.55409,88167.2,0
+COKE.US,D,20100909,000000,4.61122,4.61122,4.52799,4.57453,131020,0
+COKE.US,D,20100910,000000,4.59941,4.63532,4.57265,4.61547,89559.7,0
+COKE.US,D,20100913,000000,4.63532,4.66139,4.60396,4.65087,125521,0
+COKE.US,D,20100914,000000,4.64811,4.64811,4.60473,4.62913,85605.7,0
+COKE.US,D,20100915,000000,4.59058,4.64369,4.52799,4.61921,297028,0
+COKE.US,D,20100916,000000,4.59058,4.63276,4.52799,4.53212,107937,0
+COKE.US,D,20100917,000000,4.58346,4.58346,4.51896,4.51896,135107,0
+COKE.US,D,20100920,000000,4.54137,4.61635,4.53036,4.61635,90830.3,0
+COKE.US,D,20100921,000000,4.59941,4.61635,4.53478,4.59315,86896.6,0
+COKE.US,D,20100922,000000,4.56567,4.59666,4.52948,4.57265,91196.2,0
+COKE.US,D,20100923,000000,4.55495,4.59392,4.54226,4.54412,75034.6,0
+COKE.US,D,20100924,000000,4.588,4.61467,4.55044,4.61467,159847,0
+COKE.US,D,20100927,000000,4.61291,4.66889,4.5533,4.65334,309388,0
+COKE.US,D,20100928,000000,4.6931,4.74492,4.65244,4.73292,142049,0
+COKE.US,D,20100929,000000,4.71985,4.79304,4.6931,4.76096,150109,0
+COKE.US,D,20100930,000000,4.77632,4.7877,4.71098,4.74561,110437,0
+COKE.US,D,20101001,000000,4.7412,4.78515,4.7161,4.74659,65957.7,0
+COKE.US,D,20101004,000000,4.74041,4.77632,4.72249,4.72249,150282,0
+COKE.US,D,20101005,000000,4.7825,4.88581,4.72947,4.87125,187759,0
+COKE.US,D,20101006,000000,4.85068,4.89387,4.84527,4.8678,66364.2,0
+COKE.US,D,20101007,000000,4.89102,4.89575,4.79403,4.79403,130339,0
+COKE.US,D,20101008,000000,4.79483,4.83444,4.76449,4.82914,59228.7,0
+COKE.US,D,20101011,000000,4.81459,4.84616,4.77534,4.80404,54919,0
+COKE.US,D,20101012,000000,4.76824,4.77808,4.71275,4.76272,65815.4,0
+COKE.US,D,20101013,000000,4.76096,4.83543,4.7412,4.7957,116333,0
+COKE.US,D,20101014,000000,4.80927,4.83093,4.73195,4.78338,145129,0
+COKE.US,D,20101015,000000,4.83799,4.83799,4.77534,4.81459,128764,0
+COKE.US,D,20101018,000000,4.80662,4.88315,4.79304,4.83966,149926,0
+COKE.US,D,20101019,000000,4.83966,4.88581,4.79217,4.80583,125603,0
+COKE.US,D,20101020,000000,4.84154,4.92497,4.80404,4.88581,192343,0
+COKE.US,D,20101021,000000,4.89102,4.89102,4.75191,4.79659,117075,0
+COKE.US,D,20101022,000000,4.79757,4.83966,4.75734,4.79304,43707.5,0
+COKE.US,D,20101025,000000,4.83543,4.83543,4.79757,4.8193,35321.7,0
+COKE.US,D,20101026,000000,4.8128,4.88315,4.77179,4.88315,105335,0
+COKE.US,D,20101027,000000,4.88226,4.88226,4.7877,4.7957,75441.2,0
+COKE.US,D,20101028,000000,4.82284,4.86141,4.77887,4.83357,262824,0
+COKE.US,D,20101029,000000,4.82264,4.82264,4.78113,4.78113,92182.2,0
+COKE.US,D,20101101,000000,4.81832,4.83721,4.77887,4.79128,96248,0
+COKE.US,D,20101102,000000,4.8498,4.95979,4.82117,4.95536,161514,0
+COKE.US,D,20101103,000000,4.93756,4.97593,4.90106,4.92674,157702,0
+COKE.US,D,20101104,000000,4.97593,4.9897,4.91541,4.96166,195281,0
+COKE.US,D,20101105,000000,4.99501,4.99591,4.93224,4.99412,97152.6,0
+COKE.US,D,20101108,000000,5.00033,5.04448,4.93942,5.04448,89580.1,0
+COKE.US,D,20101109,000000,5.06387,5.06387,4.85068,4.96874,334687,0
+COKE.US,D,20101110,000000,5.00504,5.08463,5.00504,5.08463,97620.2,0
+COKE.US,D,20101111,000000,5.06032,5.08205,4.90914,5.01675,511225,0
+COKE.US,D,20101112,000000,4.99138,5.03801,4.87754,5.02461,320609,0
+COKE.US,D,20101115,000000,5.06841,5.20051,5.04084,5.16915,246418,0
+COKE.US,D,20101116,000000,5.1292,5.2449,5.11101,5.22177,206014,0
+COKE.US,D,20101117,000000,5.21754,5.21754,5.15636,5.18686,91409.7,0
+COKE.US,D,20101118,000000,5.23417,5.25869,5.17268,5.22513,200770,0
+COKE.US,D,20101119,000000,5.2269,5.2269,5.0928,5.20051,393733,0
+COKE.US,D,20101122,000000,5.1654,5.25965,5.1654,5.25592,221383,0
+COKE.US,D,20101123,000000,5.23319,5.23319,5.19315,5.20229,100771,0
+COKE.US,D,20101124,000000,5.23142,5.23142,5.19502,5.20051,220042,0
+COKE.US,D,20101126,000000,5.16187,5.2199,5.14387,5.20495,56626.6,0
+COKE.US,D,20101129,000000,5.16453,5.29006,5.16453,5.28023,521786,0
+COKE.US,D,20101130,000000,5.28858,5.28858,5.19325,5.24529,1650111,0
+COKE.US,D,20101201,000000,5.32499,5.32499,5.20141,5.24215,410271,0
+COKE.US,D,20101202,000000,5.1834,5.25048,5.16088,5.21567,213963,0
+COKE.US,D,20101203,000000,5.17268,5.3122,5.17268,5.30174,177838,0
+COKE.US,D,20101206,000000,5.27047,5.42091,5.21401,5.24668,596719,0
+COKE.US,D,20101207,000000,5.31397,5.33217,5.26852,5.28276,676806,0
+COKE.US,D,20101208,000000,5.29006,5.30077,5.25307,5.28631,221078,0
+COKE.US,D,20101209,000000,5.30431,5.30431,5.23142,5.24036,270580,0
+COKE.US,D,20101210,000000,5.26329,5.27768,5.23585,5.27047,215274,0
+COKE.US,D,20101213,000000,5.26418,5.27846,5.23142,5.23142,158820,0
+COKE.US,D,20101214,000000,5.27047,5.27047,5.18763,5.20141,321473,0
+COKE.US,D,20101215,000000,5.16729,5.244,5.10096,5.10096,678838,0
+COKE.US,D,20101216,000000,5.11101,5.22267,5.09379,5.20672,178428,0
+COKE.US,D,20101217,000000,5.17268,5.21656,5.14731,5.18588,161748,0
+COKE.US,D,20101220,000000,5.19965,5.20051,5.15536,5.17189,263281,0
+COKE.US,D,20101221,000000,5.17802,5.19502,5.14927,5.17003,183144,0
+COKE.US,D,20101222,000000,5.16353,5.16353,5.06652,5.12371,121334,0
+COKE.US,D,20101223,000000,5.11601,5.17003,5.03713,5.09833,308178,0
+COKE.US,D,20101227,000000,5.06563,5.15536,5.06563,5.13826,56697.8,0
+COKE.US,D,20101228,000000,5.12457,5.12832,5.09833,5.10648,183896,0
+COKE.US,D,20101229,000000,5.11081,5.13816,5.06524,5.07155,199885,0
+COKE.US,D,20101230,000000,5.07726,5.07726,5.0321,5.0321,62562.7,0
+COKE.US,D,20101231,000000,5.03368,5.03644,4.92319,4.98301,425325,0
+COKE.US,D,20110103,000000,5.02118,5.12193,4.93569,5.10648,254123,0
+COKE.US,D,20110104,000000,5.13362,5.1364,5.05847,5.06032,154856,0
+COKE.US,D,20110105,000000,5.07746,5.117,5.05316,5.08384,216108,0
+COKE.US,D,20110106,000000,5.08828,5.08828,4.97593,5.02639,341233,0
+COKE.US,D,20110107,000000,5.02383,5.04351,4.98803,5.02118,188857,0
+COKE.US,D,20110110,000000,5.02807,5.03527,4.98065,5.00132,197181,0
+COKE.US,D,20110111,000000,5.01204,5.01204,4.94829,5.00583,157113,0
+COKE.US,D,20110112,000000,5.04084,5.04084,5.00405,5.02737,442879,0
+COKE.US,D,20110113,000000,5.04795,5.04795,5.01952,5.02296,198045,0
+COKE.US,D,20110114,000000,5.02807,5.04448,4.99323,5.02461,316950,0
+COKE.US,D,20110118,000000,5.06289,5.06289,5.00405,5.03161,92060.2,0
+COKE.US,D,20110119,000000,5.03437,5.03437,4.86592,4.88757,189365,0
+COKE.US,D,20110120,000000,4.93137,4.99323,4.89102,4.90727,478292,0
+COKE.US,D,20110121,000000,4.96598,5.0507,4.87223,4.874,582092,0
+COKE.US,D,20110124,000000,4.9348,5.00929,4.89201,5.00033,445400,0
+COKE.US,D,20110125,000000,4.99058,4.99323,4.86968,4.90637,410251,0
+COKE.US,D,20110126,000000,4.92153,4.99138,4.88226,4.98616,325011,0
+COKE.US,D,20110127,000000,4.99138,4.99944,4.92241,4.93137,178265,0
+COKE.US,D,20110128,000000,4.95103,4.97593,4.77092,4.7886,486749,0
+COKE.US,D,20110131,000000,4.8322,4.91611,4.80692,4.8431,169758,0
+COKE.US,D,20110201,000000,4.88315,4.99323,4.88315,4.96077,117044,0
+COKE.US,D,20110202,000000,4.98065,5.00662,4.91452,4.9285,149571,0
+COKE.US,D,20110203,000000,4.9529,4.962,4.84318,4.84844,254505,0
+COKE.US,D,20110204,000000,4.85833,4.85833,4.75543,4.78813,164513,0
+COKE.US,D,20110207,000000,4.81138,4.88914,4.78271,4.86109,141282,0
+COKE.US,D,20110208,000000,4.86364,4.87197,4.80524,4.86464,130232,0
+COKE.US,D,20110209,000000,4.91813,4.94214,4.8096,4.85933,342110,0
+COKE.US,D,20110210,000000,4.82224,4.95389,4.82224,4.93699,257227,0
+COKE.US,D,20110211,000000,4.91623,4.97364,4.87631,4.97364,240815,0
+COKE.US,D,20110214,000000,4.98344,4.9958,4.9207,4.9269,122188,0
+COKE.US,D,20110215,000000,4.93244,4.95013,4.91334,4.93067,64534.5,0
+COKE.US,D,20110216,000000,4.94837,4.9519,4.8935,4.92503,83668.3,0
+COKE.US,D,20110218,000000,4.93244,4.99866,4.93244,4.96554,278496,0
+COKE.US,D,20110222,000000,4.96013,4.994,4.93157,4.95576,524027,0
+COKE.US,D,20110223,000000,4.96111,4.98612,4.94401,4.95735,192298,0
+COKE.US,D,20110224,000000,4.97622,4.994,4.95389,4.97978,178476,0
+COKE.US,D,20110225,000000,4.97889,5.01505,4.96013,5.01505,76585.5,0
+COKE.US,D,20110228,000000,5.06525,5.1973,5.0382,5.1973,625392,0
+COKE.US,D,20110301,000000,5.21687,5.2243,5.00055,5.16174,1338298,0
+COKE.US,D,20110302,000000,5.13702,5.20879,5.13436,5.18446,203266,0
+COKE.US,D,20110303,000000,5.21687,5.25631,5.19187,5.25631,336757,0
+COKE.US,D,20110304,000000,5.2581,5.32212,5.25165,5.32212,129069,0
+COKE.US,D,20110307,000000,5.33647,5.3411,5.25355,5.28368,125811,0
+COKE.US,D,20110308,000000,5.29902,5.35554,5.28991,5.35554,69583.6,0
+COKE.US,D,20110309,000000,5.39714,5.39714,5.31947,5.3493,99240.4,0
+COKE.US,D,20110310,000000,5.40248,5.40248,5.31581,5.33736,195637,0
+COKE.US,D,20110311,000000,5.31502,5.40061,5.31502,5.31848,134442,0
+COKE.US,D,20110314,000000,5.31146,5.3909,5.26887,5.33647,328693,0
+COKE.US,D,20110315,000000,5.29169,5.34357,5.29169,5.32311,151511,0
+COKE.US,D,20110316,000000,5.33469,5.37104,5.30869,5.3411,264937,0
+COKE.US,D,20110317,000000,5.39961,5.4693,5.35444,5.40614,438669,0
+COKE.US,D,20110318,000000,5.43658,5.53857,5.39279,5.49787,498498,0
+COKE.US,D,20110321,000000,5.53857,5.64552,5.50052,5.64274,192642,0
+COKE.US,D,20110322,000000,5.67289,5.76372,5.57969,5.75639,439084,0
+COKE.US,D,20110323,000000,5.7311,5.88913,5.71762,5.87807,346096,0
+COKE.US,D,20110324,000000,5.88181,5.93567,5.87994,5.92193,153403,0
+COKE.US,D,20110325,000000,5.90839,6.0188,5.87896,5.90118,503335,0
+COKE.US,D,20110328,000000,5.92836,5.9428,5.81025,5.86875,500229,0
+COKE.US,D,20110329,000000,5.85474,5.89673,5.82232,5.89673,551356,0
+COKE.US,D,20110330,000000,5.90475,5.92559,5.83308,5.92293,308780,0
+COKE.US,D,20110331,000000,5.91818,6.03498,5.88291,6.02087,195242,0
+COKE.US,D,20110401,000000,6.02077,6.06899,5.96266,6.01602,743625,0
+COKE.US,D,20110404,000000,6.06612,6.19175,5.98963,6.17998,1113672,0
+COKE.US,D,20110405,000000,6.17909,6.52045,6.04675,6.47876,453421,0
+COKE.US,D,20110406,000000,6.3977,6.71724,6.30521,6.63382,687984,0
+COKE.US,D,20110407,000000,6.70487,6.82329,6.51956,6.67888,727617,0
+COKE.US,D,20110408,000000,6.73115,6.86577,6.65971,6.81795,603334,0
+COKE.US,D,20110411,000000,6.86497,6.86497,6.73265,6.77611,229250,0
+COKE.US,D,20110412,000000,6.76546,6.87388,6.76546,6.80282,260981,0
+COKE.US,D,20110413,000000,6.81735,6.84975,6.46955,6.5006,1082487,0
+COKE.US,D,20110414,000000,6.44092,6.64151,6.35088,6.43992,746589,0
+COKE.US,D,20110415,000000,6.31816,6.54199,6.31816,6.50356,398408,0
+COKE.US,D,20110418,000000,6.39594,6.45215,6.35253,6.43013,444983,0
+COKE.US,D,20110419,000000,6.43643,6.53587,6.41748,6.51334,357257,0
+COKE.US,D,20110420,000000,6.57046,6.58823,6.43189,6.45129,242687,0
+COKE.US,D,20110421,000000,6.44366,6.47528,6.23365,6.37033,612795,0
+COKE.US,D,20110425,000000,6.36341,6.45119,6.18187,6.45119,369753,0
+COKE.US,D,20110426,000000,6.4582,6.53489,6.40659,6.42735,251338,0
+COKE.US,D,20110427,000000,6.44839,6.49813,6.36321,6.37309,429249,0
+COKE.US,D,20110428,000000,6.28446,6.35877,6.21526,6.35253,207536,0
+COKE.US,D,20110429,000000,6.35234,6.46352,6.32673,6.34573,164796,0
+COKE.US,D,20110502,000000,6.34968,6.35877,6.26024,6.27673,348161,0
+COKE.US,D,20110503,000000,6.29105,6.30471,6.1615,6.17248,609668,0
+COKE.US,D,20110504,000000,6.17068,6.22013,6.09668,6.10042,443151,0
+COKE.US,D,20110505,000000,6.09855,6.11179,5.94901,6.03332,481803,0
+COKE.US,D,20110506,000000,6.13355,6.13355,5.95918,5.99634,332852,0
+COKE.US,D,20110509,000000,6.00988,6.22476,6.00988,6.22287,144995,0
+COKE.US,D,20110510,000000,6.2374,6.35877,6.22542,6.31537,604842,0
+COKE.US,D,20110511,000000,6.3469,6.3469,6.12236,6.221,686982,0
+COKE.US,D,20110512,000000,6.19898,6.28249,6.19898,6.25104,226346,0
+COKE.US,D,20110513,000000,6.26123,6.28348,6.18453,6.21349,160597,0
+COKE.US,D,20110516,000000,6.2125,6.28189,6.1698,6.1698,241594,0
+COKE.US,D,20110517,000000,6.17623,6.2374,6.16061,6.20262,210410,0
+COKE.US,D,20110518,000000,6.21526,6.25746,6.18531,6.21349,151329,0
+COKE.US,D,20110519,000000,6.28011,6.29373,6.20409,6.22287,320639,0
+COKE.US,D,20110520,000000,6.19808,6.28908,6.19284,6.22641,240734,0
+COKE.US,D,20110523,000000,6.1698,6.27297,6.063,6.21062,694905,0
+COKE.US,D,20110524,000000,6.2374,6.2374,6.1698,6.18718,131032,0
+COKE.US,D,20110525,000000,6.19085,6.21765,6.13707,6.21062,145926,0
+COKE.US,D,20110526,000000,6.2125,6.22287,6.11089,6.20172,296719,0
+COKE.US,D,20110527,000000,6.19719,6.2364,6.19284,6.2364,103692,0
+COKE.US,D,20110531,000000,6.23622,6.2371,6.08431,6.10181,732919,0
+COKE.US,D,20110601,000000,6.11179,6.14994,5.87322,5.87886,941933,0
+COKE.US,D,20110602,000000,5.91935,6.2457,5.91935,6.21934,544638,0
+COKE.US,D,20110603,000000,6.1782,6.21934,6.09598,6.11902,236292,0
+COKE.US,D,20110606,000000,6.11089,6.17158,6.06948,6.13619,207668,0
+COKE.US,D,20110607,000000,6.15636,6.23552,6.13441,6.19719,251804,0
+COKE.US,D,20110608,000000,6.15892,6.27673,6.09855,6.10042,472090,0
+COKE.US,D,20110609,000000,6.10912,6.18287,6.10131,6.11902,355092,0
+COKE.US,D,20110610,000000,6.11554,6.15448,5.9753,6.0787,205118,0
+COKE.US,D,20110613,000000,6.11634,6.128,5.99634,6.0008,158584,0
+COKE.US,D,20110614,000000,6.05744,6.15172,6.0342,6.15172,236303,0
+COKE.US,D,20110615,000000,6.10745,6.14055,5.99371,6.02205,274489,0
+COKE.US,D,20110616,000000,6.01861,6.23208,5.98193,6.21695,580022,0
+COKE.US,D,20110617,000000,6.24295,6.3235,6.18097,6.19005,375925,0
+COKE.US,D,20110620,000000,6.21526,6.28011,6.19452,6.22641,108943,0
+COKE.US,D,20110621,000000,6.24205,6.3235,6.22991,6.31636,189607,0
+COKE.US,D,20110622,000000,6.30117,6.3235,6.19363,6.29651,500542,0
+COKE.US,D,20110623,000000,6.22811,6.25846,6.06474,6.17347,180126,0
+COKE.US,D,20110624,000000,6.17435,6.18718,6.08776,6.13266,661717,0
+COKE.US,D,20110627,000000,6.10824,6.12335,6.05665,6.09312,416753,0
+COKE.US,D,20110628,000000,6.11268,6.1199,6.06474,6.10645,241078,0
+COKE.US,D,20110629,000000,6.1023,6.14608,6.0523,6.10912,219334,0
+COKE.US,D,20110630,000000,6.14332,6.14698,6.09163,6.11604,252431,0
+COKE.US,D,20110701,000000,6.11159,6.27813,6.05705,6.08646,187644,0
+COKE.US,D,20110705,000000,6.0783,6.11703,6.04912,6.11703,270705,0
+COKE.US,D,20110706,000000,6.10883,6.32043,6.08008,6.24037,746802,0
+COKE.US,D,20110707,000000,6.29799,6.31865,6.2377,6.28771,328551,0
+COKE.US,D,20110708,000000,6.24502,6.2634,6.11614,6.19095,360869,0
+COKE.US,D,20110711,000000,6.14994,6.21447,6.08038,6.1261,179205,0
+COKE.US,D,20110712,000000,6.20508,6.22831,6.08008,6.08088,170432,0
+COKE.US,D,20110713,000000,6.08866,6.14342,6.03332,6.09312,196143,0
+COKE.US,D,20110714,000000,6.09766,6.10042,5.94466,5.94634,120377,0
+COKE.US,D,20110715,000000,5.96641,5.97115,5.87856,5.92104,176200,0
+COKE.US,D,20110718,000000,5.89319,5.89841,5.7821,5.79752,178385,0
+COKE.US,D,20110719,000000,5.81581,5.82863,5.73406,5.81766,254111,0
+COKE.US,D,20110720,000000,5.81254,5.87607,5.765,5.76667,387480,0
+COKE.US,D,20110721,000000,5.77924,5.88438,5.76589,5.88161,218272,0
+COKE.US,D,20110722,000000,5.93744,5.93744,5.80138,5.85937,152634,0
+COKE.US,D,20110725,000000,5.79188,5.83269,5.73999,5.79009,287390,0
+COKE.US,D,20110726,000000,5.79129,5.82331,5.72872,5.74741,113922,0
+COKE.US,D,20110727,000000,5.71782,5.7721,5.69611,5.69997,180369,0
+COKE.US,D,20110728,000000,5.69611,5.82509,5.68236,5.82143,134108,0
+COKE.US,D,20110729,000000,5.77786,5.86442,5.74207,5.83269,318888,0
+COKE.US,D,20110801,000000,5.94466,5.94466,5.85504,5.87212,242525,0
+COKE.US,D,20110802,000000,5.86393,5.9583,5.70955,5.71332,515649,0
+COKE.US,D,20110803,000000,5.76854,6.04636,5.74741,6.02325,352238,0
+COKE.US,D,20110804,000000,6.01296,6.01296,5.78052,5.7814,309883,0
+COKE.US,D,20110805,000000,5.81204,5.94466,5.7824,5.85838,258229,0
+COKE.US,D,20110808,000000,5.73929,5.83783,5.45852,5.4595,496839,0
+COKE.US,D,20110809,000000,5.59699,5.84141,5.46661,5.84141,518320,0
+COKE.US,D,20110810,000000,5.80826,5.85326,5.54638,5.57979,454848,0
+COKE.US,D,20110811,000000,5.71684,5.71684,5.48571,5.58324,491163,0
+COKE.US,D,20110812,000000,5.63603,5.65716,5.33549,5.5199,793457,0
+COKE.US,D,20110815,000000,5.57297,5.60508,5.41177,5.52177,297650,0
+COKE.US,D,20110816,000000,5.45191,5.50427,5.4346,5.4346,228056,0
+COKE.US,D,20110817,000000,5.44647,5.52089,5.44548,5.4936,223857,0
+COKE.US,D,20110818,000000,5.44548,5.47019,5.35763,5.38578,357176,0
+COKE.US,D,20110819,000000,5.36839,5.48283,5.27391,5.27667,396900,0
+COKE.US,D,20110822,000000,5.29605,5.40386,5.26637,5.27946,493004,0
+COKE.US,D,20110823,000000,5.31215,5.37738,5.26637,5.36938,250185,0
+COKE.US,D,20110824,000000,5.37492,5.42077,5.29961,5.36938,170129,0
+COKE.US,D,20110825,000000,5.38302,5.41464,5.28694,5.28694,390688,0
+COKE.US,D,20110826,000000,5.33923,5.38578,5.27301,5.3758,97166.1,0
+COKE.US,D,20110829,000000,5.3411,5.36759,5.17329,5.18139,1259173,0
+COKE.US,D,20110830,000000,5.18694,5.20948,5.08235,5.12349,1935208,0
+COKE.US,D,20110831,000000,5.19001,5.23198,5.05044,5.08215,587863,0
+COKE.US,D,20110901,000000,5.08049,5.16697,5.04382,5.12171,349962,0
+COKE.US,D,20110902,000000,5.0442,5.08031,4.94569,4.99282,368215,0
+COKE.US,D,20110906,000000,4.90102,4.96981,4.85555,4.94993,377746,0
+COKE.US,D,20110907,000000,5.01764,5.01853,4.95825,5.01764,249224,0
+COKE.US,D,20110908,000000,5.01003,5.12813,4.99154,5.01634,644769,0
+COKE.US,D,20110909,000000,5.00815,5.06259,4.94628,5.02356,363126,0
+COKE.US,D,20110912,000000,4.98523,5.06073,4.95805,5.03346,273295,0
+COKE.US,D,20110913,000000,5.03533,5.06358,4.92383,4.98078,305411,0
+COKE.US,D,20110914,000000,5.02444,5.08235,4.97166,5.04896,358451,0
+COKE.US,D,20110915,000000,5.09602,5.09602,5.04708,5.09333,236282,0
+COKE.US,D,20110916,000000,5.11617,5.18227,5.03533,5.03533,511915,0
+COKE.US,D,20110919,000000,4.99154,5.04984,4.92295,4.995,180116,0
+COKE.US,D,20110920,000000,5.03444,5.06358,4.97078,4.97078,235655,0
+COKE.US,D,20110921,000000,4.98433,5.07437,4.90201,4.92109,180530,0
+COKE.US,D,20110922,000000,4.90201,5.10155,4.88834,5.07169,555637,0
+COKE.US,D,20110923,000000,5.05519,5.14651,4.99154,5.04639,203934,0
+COKE.US,D,20110926,000000,5.0542,5.13267,4.91563,5.1134,185974,0
+COKE.US,D,20110927,000000,5.16776,5.16776,5.01714,5.04382,265190,0
+COKE.US,D,20110928,000000,4.99154,5.08146,4.99154,5.01003,380478,0
+COKE.US,D,20110929,000000,5.07794,5.09049,4.91374,5.06447,221793,0
+COKE.US,D,20110930,000000,5.01813,5.14088,5.00055,5.03366,207344,0
+COKE.US,D,20111003,000000,5.00716,5.11537,4.71957,4.72679,357166,0
+COKE.US,D,20111004,000000,4.72689,4.8517,4.5618,4.76148,829772,0
+COKE.US,D,20111005,000000,4.78507,4.80704,4.62715,4.76323,198339,0
+COKE.US,D,20111006,000000,4.78145,4.84715,4.68772,4.83509,221945,0
+COKE.US,D,20111007,000000,4.87543,4.87543,4.70019,4.73506,297154,0
+COKE.US,D,20111010,000000,4.81009,4.89124,4.73666,4.88924,233247,0
+COKE.US,D,20111011,000000,4.84378,4.9365,4.83914,4.9274,156449,0
+COKE.US,D,20111012,000000,4.98701,5.16498,4.94559,5.13545,239449,0
+COKE.US,D,20111013,000000,4.99331,5.12813,4.99331,5.07349,228795,0
+COKE.US,D,20111014,000000,5.13555,5.24019,5.08671,5.20551,231051,0
+COKE.US,D,20111017,000000,5.20501,5.20501,4.93471,5.00914,403771,0
+COKE.US,D,20111018,000000,5.05519,5.20501,5.03632,5.18139,323259,0
+COKE.US,D,20111019,000000,5.19879,5.20501,5.07169,5.08691,128694,0
+COKE.US,D,20111020,000000,5.16222,5.16222,5.04984,5.04984,51583.1,0
+COKE.US,D,20111021,000000,5.16331,5.18257,5.08671,5.16144,135211,0
+COKE.US,D,20111024,000000,5.17042,5.24664,5.10708,5.24584,530179,0
+COKE.US,D,20111025,000000,5.17615,5.20739,5.0388,5.0388,167943,0
+COKE.US,D,20111026,000000,5.18545,5.18545,5.04254,5.10887,145430,0
+COKE.US,D,20111027,000000,5.18257,5.33558,5.18159,5.30493,326214,0
+COKE.US,D,20111028,000000,5.30493,5.3074,5.11904,5.139,236171,0
+COKE.US,D,20111031,000000,5.08294,5.18942,5.07664,5.09313,324625,0
+COKE.US,D,20111101,000000,5.00765,5.08215,4.95735,5.00005,416145,0
+COKE.US,D,20111102,000000,5.0877,5.15679,5.00202,5.11904,193593,0
+COKE.US,D,20111103,000000,5.13277,5.28674,5.06427,5.25065,176261,0
+COKE.US,D,20111104,000000,5.23198,5.24812,5.13376,5.22102,149801,0
+COKE.US,D,20111107,000000,5.22013,5.22835,5.10243,5.12349,142921,0
+COKE.US,D,20111108,000000,5.15034,5.26907,5.12822,5.24209,122532,0
+COKE.US,D,20111109,000000,5.13009,5.15224,5.01221,5.01407,269926,0
+COKE.US,D,20111110,000000,5.10608,5.10608,4.90002,4.94648,277474,0
+COKE.US,D,20111111,000000,5.04342,5.04342,4.92305,4.96823,254161,0
+COKE.US,D,20111114,000000,4.99193,4.99193,4.91763,4.94827,181805,0
+COKE.US,D,20111115,000000,4.94025,5.03038,4.9358,5.0221,187441,0
+COKE.US,D,20111116,000000,4.96654,5.03404,4.9528,4.95655,149093,0
+COKE.US,D,20111117,000000,4.97831,5.02781,4.96022,4.99629,163127,0
+COKE.US,D,20111118,000000,5.03306,5.12349,5.00578,5.06694,132651,0
+COKE.US,D,20111121,000000,5.02781,5.02781,4.95091,4.96921,156803,0
+COKE.US,D,20111122,000000,4.96921,4.98996,4.85358,4.89914,102478,0
+COKE.US,D,20111123,000000,4.87087,4.92208,4.6976,4.72047,200818,0
+COKE.US,D,20111125,000000,4.72144,4.81138,4.6976,4.70208,58160,0
+COKE.US,D,20111128,000000,4.83796,4.93204,4.79617,4.92208,233105,0
+COKE.US,D,20111129,000000,4.90833,4.95091,4.83983,4.92383,66335.6,0
+COKE.US,D,20111130,000000,5.04303,5.10528,4.94797,5.10528,375622,0
+COKE.US,D,20111201,000000,5.05392,5.05945,4.88361,4.89727,256043,0
+COKE.US,D,20111202,000000,5.00202,5.01318,4.91663,4.9945,94940.1,0
+COKE.US,D,20111205,000000,5.01584,5.02022,4.84536,4.87907,281623,0
+COKE.US,D,20111206,000000,4.9531,5.07398,4.94302,5.06594,234400,0
+COKE.US,D,20111207,000000,5.04954,5.04954,4.94025,4.98274,296648,0
+COKE.US,D,20111208,000000,4.94648,4.95655,4.83156,4.85259,274155,0
+COKE.US,D,20111209,000000,4.89014,5.04954,4.87523,5.01764,164796,0
+COKE.US,D,20111212,000000,5.01053,5.01053,4.92463,4.96654,182767,0
+COKE.US,D,20111213,000000,4.97831,5.05223,4.89727,4.89727,324069,0
+COKE.US,D,20111214,000000,4.90575,4.99193,4.87187,4.92305,228269,0
+COKE.US,D,20111215,000000,4.96366,4.96366,4.85903,4.93758,173599,0
+COKE.US,D,20111216,000000,4.96366,4.97651,4.85715,4.93304,355284,0
+COKE.US,D,20111219,000000,4.98809,5.08304,4.92305,4.92562,180379,0
+COKE.US,D,20111220,000000,4.97731,5.046,4.9447,5.02781,204804,0
+COKE.US,D,20111221,000000,5.02692,5.09592,4.97108,5.08126,430544,0
+COKE.US,D,20111222,000000,5.07774,5.1643,5.07149,5.1643,259393,0
+COKE.US,D,20111223,000000,5.1726,5.19563,5.15034,5.18257,113952,0
+COKE.US,D,20111227,000000,5.18912,5.18912,5.16242,5.1726,79813.2,0
+COKE.US,D,20111228,000000,5.17349,5.17349,5.08304,5.08304,82626.1,0
+COKE.US,D,20111229,000000,5.10608,5.18159,5.10608,5.18159,103125,0
+COKE.US,D,20111230,000000,5.30315,5.45249,5.22192,5.33746,529926,0
+COKE.US,D,20120103,000000,5.39626,5.39626,5.29674,5.3419,407889,0
+COKE.US,D,20120104,000000,5.3239,5.35326,5.25443,5.2571,202356,0
+COKE.US,D,20120105,000000,5.26343,5.32104,5.23476,5.26707,92339.7,0
+COKE.US,D,20120106,000000,5.26529,5.30493,5.1716,5.1716,189799,0
+COKE.US,D,20120109,000000,5.18545,5.24367,5.17795,5.20909,133713,0
+COKE.US,D,20120110,000000,5.28674,5.30572,5.23754,5.25532,131770,0
+COKE.US,D,20120111,000000,5.18475,5.25404,5.16547,5.2243,226518,0
+COKE.US,D,20120112,000000,5.21677,5.30216,5.19227,5.30216,391669,0
+COKE.US,D,20120113,000000,5.28368,5.31007,5.22974,5.28753,113345,0
+COKE.US,D,20120117,000000,5.33369,5.33369,5.25404,5.31641,137224,0
+COKE.US,D,20120118,000000,5.29209,5.35773,5.2489,5.32934,243851,0
+COKE.US,D,20120119,000000,5.30937,5.35872,5.30937,5.33469,119112,0
+COKE.US,D,20120120,000000,5.15144,5.37877,5.15144,5.37877,233824,0
+COKE.US,D,20120123,000000,5.37867,5.44241,5.35968,5.40525,131679,0
+COKE.US,D,20120124,000000,5.39279,5.49599,5.39279,5.49034,172952,0
+COKE.US,D,20120125,000000,5.49952,5.51692,5.43559,5.47837,187735,0
+COKE.US,D,20120126,000000,5.51692,5.53352,5.48036,5.49863,154425,0
+COKE.US,D,20120127,000000,5.51317,5.65163,5.51317,5.59561,204298,0
+COKE.US,D,20120130,000000,5.60016,5.60834,5.47296,5.48036,211503,0
+COKE.US,D,20120131,000000,5.51407,5.60408,5.48492,5.56132,150105,0
+COKE.US,D,20120201,000000,5.59926,5.67289,5.57909,5.65449,199189,0
+COKE.US,D,20120202,000000,5.58541,5.66626,5.58541,5.66626,99098.7,0
+COKE.US,D,20120203,000000,5.70205,5.8567,5.66823,5.81075,206039,0
+COKE.US,D,20120206,000000,5.82202,5.85217,5.72566,5.77488,175633,0
+COKE.US,D,20120207,000000,5.81254,5.8576,5.67556,5.7889,217644,0
+COKE.US,D,20120208,000000,5.82674,5.91513,5.80787,5.88251,279589,0
+COKE.US,D,20120209,000000,5.88704,5.92243,5.84296,5.88251,103166,0
+COKE.US,D,20120210,000000,5.91876,5.91876,5.76687,5.78446,164412,0
+COKE.US,D,20120213,000000,5.8421,5.86649,5.7889,5.86105,100201,0
+COKE.US,D,20120214,000000,5.87024,5.89416,5.79344,5.86393,66345.7,0
+COKE.US,D,20120215,000000,5.86393,5.86393,5.75778,5.76952,223918,0
+COKE.US,D,20120216,000000,5.68089,5.92697,5.67556,5.88516,472353,0
+COKE.US,D,20120217,000000,5.94704,5.94704,5.86649,5.93075,172517,0
+COKE.US,D,20120221,000000,5.90308,5.90308,5.80178,5.88064,238215,0
+COKE.US,D,20120222,000000,5.85838,5.90485,5.8421,5.87687,68521.2,0
+COKE.US,D,20120223,000000,5.91788,5.92608,5.87687,5.92608,224191,0
+COKE.US,D,20120224,000000,5.92608,5.93814,5.89772,5.92432,96710.8,0
+COKE.US,D,20120227,000000,5.91136,5.94534,5.85838,5.93992,73752.3,0
+COKE.US,D,20120228,000000,5.94534,5.94534,5.89161,5.92333,75867.1,0
+COKE.US,D,20120229,000000,5.91848,5.94872,5.89821,5.89821,150692,0
+COKE.US,D,20120301,000000,5.93992,5.97264,5.90396,5.90396,177910,0
+COKE.US,D,20120302,000000,5.91236,5.97451,5.85838,5.88251,228178,0
+COKE.US,D,20120305,000000,5.90485,5.93992,5.86925,5.88982,65384.5,0
+COKE.US,D,20120306,000000,5.85838,5.90485,5.82004,5.82923,177566,0
+COKE.US,D,20120307,000000,5.83586,5.89249,5.82004,5.88064,92764.6,0
+COKE.US,D,20120308,000000,5.92895,5.93714,5.82578,5.85838,114883,0
+COKE.US,D,20120309,000000,5.85838,5.85838,5.81815,5.83675,86046.1,0
+COKE.US,D,20120312,000000,5.81254,5.90858,5.77875,5.82923,126519,0
+COKE.US,D,20120313,000000,5.81254,5.93617,5.80178,5.92985,123929,0
+COKE.US,D,20120314,000000,5.8986,5.94991,5.78259,5.7897,244549,0
+COKE.US,D,20120315,000000,5.7897,5.79159,5.67556,5.75965,378070,0
+COKE.US,D,20120316,000000,5.73565,5.78259,5.67733,5.7704,276604,0
+COKE.US,D,20120319,000000,5.72477,5.79159,5.70549,5.71656,211715,0
+COKE.US,D,20120320,000000,5.70915,5.75206,5.70727,5.71015,73904.1,0
+COKE.US,D,20120321,000000,5.73909,5.74188,5.62959,5.63947,134988,0
+COKE.US,D,20120322,000000,5.65993,5.71381,5.60016,5.63848,236070,0
+COKE.US,D,20120323,000000,5.70469,5.73741,5.6535,5.67556,241301,0
+COKE.US,D,20120326,000000,5.74553,5.80975,5.67733,5.73386,264077,0
+COKE.US,D,20120327,000000,5.73741,5.77587,5.71842,5.73741,93644.9,0
+COKE.US,D,20120328,000000,5.76164,5.76164,5.65993,5.71292,128259,0
+COKE.US,D,20120329,000000,5.67388,5.76619,5.67388,5.75778,150783,0
+COKE.US,D,20120330,000000,5.79159,5.80088,5.73643,5.74274,96053.1,0
+COKE.US,D,20120402,000000,5.7653,5.79444,5.74828,5.79444,184021,0
+COKE.US,D,20120403,000000,5.79265,5.79364,5.71734,5.73989,155498,0
+COKE.US,D,20120404,000000,5.71371,5.76353,5.68325,5.722,150054,0
+COKE.US,D,20120405,000000,5.71922,5.7549,5.69631,5.72842,178750,0
+COKE.US,D,20120409,000000,5.73031,5.7549,5.69848,5.71743,201222,0
+COKE.US,D,20120410,000000,5.73643,5.7549,5.58916,5.58916,258634,0
+COKE.US,D,20120411,000000,5.66282,5.72477,5.63433,5.72477,123989,0
+COKE.US,D,20120412,000000,5.73741,5.79444,5.73565,5.79256,134280,0
+COKE.US,D,20120413,000000,5.79169,5.79169,5.69532,5.70361,107274,0
+COKE.US,D,20120416,000000,5.74828,5.7897,5.68089,5.72754,94444.3,0
+COKE.US,D,20120417,000000,5.76687,5.81094,5.73199,5.78268,109298,0
+COKE.US,D,20120418,000000,5.7897,5.79344,5.68633,5.71194,117281,0
+COKE.US,D,20120419,000000,5.73209,5.75304,5.63433,5.65262,120043,0
+COKE.US,D,20120420,000000,5.71174,5.75206,5.68236,5.71371,245783,0
+COKE.US,D,20120423,000000,5.69186,5.69186,5.59282,5.59748,190143,0
+COKE.US,D,20120424,000000,5.6374,5.66961,5.62721,5.65312,71647.7,0
+COKE.US,D,20120425,000000,5.75679,5.80278,5.67969,5.70095,271626,0
+COKE.US,D,20120426,000000,5.73199,5.82509,5.73199,5.81845,481196,0
+COKE.US,D,20120427,000000,5.85878,5.90356,5.81194,5.90268,351489,0
+COKE.US,D,20120430,000000,5.93992,5.93992,5.85838,5.87212,241777,0
+COKE.US,D,20120501,000000,5.92313,5.92588,5.73989,5.75876,285953,0
+COKE.US,D,20120502,000000,5.76353,5.79742,5.70995,5.74453,268489,0
+COKE.US,D,20120503,000000,5.71922,5.76619,5.67526,5.71272,234734,0
+COKE.US,D,20120504,000000,5.71822,5.78535,5.67782,5.74188,242242,0
+COKE.US,D,20120507,000000,5.75116,5.81935,5.73199,5.81845,145541,0
+COKE.US,D,20120508,000000,5.77786,5.92588,5.73555,5.87637,339226,0
+COKE.US,D,20120509,000000,5.8314,5.86344,5.73899,5.74354,297235,0
+COKE.US,D,20120510,000000,5.80278,5.80278,5.72932,5.75876,296891,0
+COKE.US,D,20120511,000000,5.7311,5.82607,5.70707,5.72121,103247,0
+COKE.US,D,20120514,000000,5.70896,5.75294,5.66242,5.68049,209226,0
+COKE.US,D,20120515,000000,5.71272,5.76619,5.68424,5.68503,173569,0
+COKE.US,D,20120516,000000,5.73276,5.77786,5.70539,5.73021,346137,0
+COKE.US,D,20120517,000000,5.74916,5.76353,5.69818,5.69818,111402,0
+COKE.US,D,20120518,000000,5.67526,5.67782,5.527,5.55746,320264,0
+COKE.US,D,20120521,000000,5.527,5.60231,5.52326,5.60231,152189,0
+COKE.US,D,20120522,000000,5.59402,5.64176,5.54096,5.57515,132519,0
+COKE.US,D,20120523,000000,5.59778,5.60132,5.53827,5.58758,221358,0
+COKE.US,D,20120524,000000,5.57237,5.60321,5.53827,5.60321,82089.8,0
+COKE.US,D,20120525,000000,5.60774,5.63009,5.56221,5.58284,118637,0
+COKE.US,D,20120529,000000,5.63553,5.67872,5.56416,5.63473,140391,0
+COKE.US,D,20120530,000000,5.60231,5.64274,5.57929,5.61053,102083,0
+COKE.US,D,20120531,000000,5.6374,5.6706,5.55201,5.63098,220822,0
+COKE.US,D,20120601,000000,5.56033,5.60953,5.51871,5.55933,151339,0
+COKE.US,D,20120604,000000,5.56033,5.65124,5.56033,5.62909,120529,0
+COKE.US,D,20120605,000000,5.63187,5.6972,5.58483,5.6125,108569,0
+COKE.US,D,20120606,000000,5.64087,5.72842,5.60321,5.72842,230697,0
+COKE.US,D,20120607,000000,5.75206,5.75206,5.63284,5.66401,119133,0
+COKE.US,D,20120608,000000,5.62456,5.72389,5.60598,5.67704,221287,0
+COKE.US,D,20120611,000000,5.71174,5.74088,5.60774,5.60874,140148,0
+COKE.US,D,20120612,000000,5.61053,5.65775,5.60598,5.65025,123918,0
+COKE.US,D,20120613,000000,5.64176,5.65025,5.5679,5.58194,70372.8,0
+COKE.US,D,20120614,000000,5.58194,5.69631,5.57237,5.69532,154203,0
+COKE.US,D,20120615,000000,5.67969,5.74354,5.65855,5.71085,228127,0
+COKE.US,D,20120618,000000,5.70896,5.71174,5.61338,5.66401,133521,0
+COKE.US,D,20120619,000000,5.64274,5.81658,5.63897,5.80995,145359,0
+COKE.US,D,20120620,000000,5.83616,5.87449,5.7723,5.85167,215864,0
+COKE.US,D,20120621,000000,5.84811,5.84811,5.70896,5.73732,180652,0
+COKE.US,D,20120622,000000,5.75294,5.83239,5.71174,5.82607,426061,0
+COKE.US,D,20120625,000000,5.82694,5.87539,5.77597,5.85167,103834,0
+COKE.US,D,20120626,000000,5.87915,5.88201,5.79464,5.84524,49792.2,0
+COKE.US,D,20120627,000000,5.84811,5.86056,5.8241,5.86056,187077,0
+COKE.US,D,20120628,000000,5.82694,5.88201,5.79364,5.88014,105665,0
+COKE.US,D,20120629,000000,5.92767,5.95811,5.83882,5.9073,212585,0
+COKE.US,D,20120702,000000,5.92865,5.97353,5.82509,5.97254,125780,0
+COKE.US,D,20120703,000000,5.94694,5.97749,5.94604,5.97749,49731.5,0
+COKE.US,D,20120705,000000,5.97749,5.984,5.91196,5.97274,68207.5,0
+COKE.US,D,20120706,000000,5.92767,5.97254,5.91758,5.95149,160051,0
+COKE.US,D,20120709,000000,5.9682,6.01246,5.92865,5.97916,129989,0
+COKE.US,D,20120710,000000,5.98203,6.01721,5.89989,5.90631,145572,0
+COKE.US,D,20120711,000000,5.92767,6.1353,5.9073,6.07116,187087,0
+COKE.US,D,20120712,000000,5.99962,6.11049,5.97451,6.04812,87665,0
+COKE.US,D,20120713,000000,6.0519,6.14826,6.00723,6.10873,170736,0
+COKE.US,D,20120716,000000,6.11426,6.12048,6.02365,6.04252,112090,0
+COKE.US,D,20120717,000000,6.08127,6.15014,6.01533,6.1279,110006,0
+COKE.US,D,20120718,000000,6.20816,6.21101,6.11594,6.15014,351955,0
+COKE.US,D,20120719,000000,6.19462,6.21804,6.12048,6.15676,128037,0
+COKE.US,D,20120720,000000,6.15468,6.21121,6.01563,6.0514,95466.2,0
+COKE.US,D,20120723,000000,6.07315,6.17504,6.02106,6.1279,115065,0
+COKE.US,D,20120724,000000,6.17039,6.19828,6.01246,6.03876,110562,0
+COKE.US,D,20120725,000000,6.0765,6.14717,6.03667,6.07086,92774.8,0
+COKE.US,D,20120726,000000,6.11594,6.13956,5.99152,6.06502,99503.4,0
+COKE.US,D,20120727,000000,6.0778,6.16574,6.0778,6.16111,98694,0
+COKE.US,D,20120730,000000,6.17504,6.21645,6.01948,6.17128,118616,0
+COKE.US,D,20120731,000000,6.15576,6.24304,6.15576,6.17318,105372,0
+COKE.US,D,20120801,000000,6.26547,6.26547,6.08656,6.08656,205381,0
+COKE.US,D,20120802,000000,6.0774,6.11298,5.99803,6.02482,89759.5,0
+COKE.US,D,20120803,000000,6.10575,6.24957,6.04792,6.23089,112707,0
+COKE.US,D,20120806,000000,6.29125,6.30609,6.23562,6.25994,122633,0
+COKE.US,D,20120807,000000,6.29601,6.34197,6.23374,6.32172,323806,0
+COKE.US,D,20120808,000000,6.25994,6.30263,6.15765,6.1957,121439,0
+COKE.US,D,20120809,000000,6.18277,6.18277,6.10755,6.13345,113375,0
+COKE.US,D,20120810,000000,6.08856,6.19639,6.08856,6.11407,63704.8,0
+COKE.US,D,20120813,000000,6.13345,6.13345,5.99624,6.08186,127440,0
+COKE.US,D,20120814,000000,6.08186,6.12493,5.99624,6.09023,72406.6,0
+COKE.US,D,20120815,000000,6.10052,6.10585,6.00427,6.09498,44834.2,0
+COKE.US,D,20120816,000000,6.08856,6.16111,6.05595,6.15843,259180,0
+COKE.US,D,20120817,000000,6.13956,6.22533,6.13956,6.2208,92329.6,0
+COKE.US,D,20120820,000000,6.23178,6.24324,6.17128,6.23562,108771,0
+COKE.US,D,20120821,000000,6.23178,6.24957,6.09312,6.09402,142030,0
+COKE.US,D,20120822,000000,6.11407,6.14332,6.09013,6.11208,102974,0
+COKE.US,D,20120823,000000,6.08935,6.13335,6.05595,6.11208,88464.4,0
+COKE.US,D,20120824,000000,6.12029,6.17039,6.09402,6.16951,51512.3,0
+COKE.US,D,20120827,000000,6.16763,6.25904,6.09598,6.25904,93260.4,0
+COKE.US,D,20120828,000000,6.26459,6.31053,6.18087,6.31053,135291,0
+COKE.US,D,20120829,000000,6.30077,6.364,6.27386,6.30352,132317,0
+COKE.US,D,20120830,000000,6.33099,6.35127,6.22991,6.26282,64716.7,0
+COKE.US,D,20120831,000000,6.29879,6.365,6.28938,6.33198,182200,0
+COKE.US,D,20120904,000000,6.30164,6.32623,6.271,6.28199,139875,0
+COKE.US,D,20120905,000000,6.30688,6.36213,6.30531,6.34109,147676,0
+COKE.US,D,20120906,000000,6.365,6.37843,6.28199,6.3402,210410,0
+COKE.US,D,20120907,000000,6.35127,6.36124,6.29799,6.3226,122907,0
+COKE.US,D,20120910,000000,6.31626,6.36035,6.27287,6.28367,153130,0
+COKE.US,D,20120911,000000,6.28367,6.34197,6.26547,6.28199,77061,0
+COKE.US,D,20120912,000000,6.31716,6.31716,6.18087,6.21121,106394,0
+COKE.US,D,20120913,000000,6.20004,6.365,6.20004,6.28751,131143,0
+COKE.US,D,20120914,000000,6.31716,6.33002,6.28021,6.30263,147373,0
+COKE.US,D,20120917,000000,6.34474,6.3568,6.22991,6.26913,107335,0
+COKE.US,D,20120918,000000,6.24857,6.24957,6.20359,6.21824,134087,0
+COKE.US,D,20120919,000000,6.14441,6.2131,6.09023,6.162,303043,0
+COKE.US,D,20120920,000000,6.13345,6.19739,6.10497,6.15014,161710,0
+COKE.US,D,20120921,000000,6.21983,6.24502,6.178,6.18087,219061,0
+COKE.US,D,20120924,000000,6.20359,6.22801,6.15103,6.15932,216218,0
+COKE.US,D,20120925,000000,6.21121,6.2542,6.10052,6.11308,187300,0
+COKE.US,D,20120926,000000,6.15291,6.28199,6.15291,6.2542,110036,0
+COKE.US,D,20120927,000000,6.2375,6.34345,6.18916,6.32623,146563,0
+COKE.US,D,20120928,000000,6.28554,6.32526,6.20302,6.28199,155447,0
+COKE.US,D,20121001,000000,6.28199,6.38052,6.28199,6.36588,157258,0
+COKE.US,D,20121002,000000,6.365,6.38238,6.34838,6.365,119780,0
+COKE.US,D,20121003,000000,6.38337,6.38337,6.27931,6.33287,106991,0
+COKE.US,D,20121004,000000,6.31053,6.37231,6.31053,6.37231,94505,0
+COKE.US,D,20121005,000000,6.39177,6.45463,6.37231,6.40639,233631,0
+COKE.US,D,20121008,000000,6.37231,6.45205,6.36677,6.40639,58423.1,0
+COKE.US,D,20121009,000000,6.40561,6.40561,6.27287,6.27921,133986,0
+COKE.US,D,20121010,000000,6.30531,6.35225,6.28554,6.33377,81523.2,0
+COKE.US,D,20121011,000000,6.34928,6.44159,6.33287,6.39001,164898,0
+COKE.US,D,20121012,000000,6.41481,6.4313,6.35028,6.36588,43559.3,0
+COKE.US,D,20121015,000000,6.39001,6.45205,6.37853,6.45205,78285.3,0
+COKE.US,D,20121016,000000,6.4573,6.47916,6.4249,6.4573,75037.4,0
+COKE.US,D,20121017,000000,6.48479,6.54003,6.43499,6.45205,154961,0
+COKE.US,D,20121018,000000,6.43429,6.54279,6.31428,6.4821,173053,0
+COKE.US,D,20121019,000000,6.44062,6.52847,6.27287,6.32449,167184,0
+COKE.US,D,20121022,000000,6.31806,6.45384,6.31806,6.33931,142455,0
+COKE.US,D,20121023,000000,6.3133,6.3133,6.22721,6.27386,100110,0
+COKE.US,D,20121024,000000,6.27486,6.39376,6.27486,6.33931,41171.4,0
+COKE.US,D,20121025,000000,6.39001,6.41203,6.32449,6.34197,69563.4,0
+COKE.US,D,20121026,000000,6.30954,6.36035,6.2542,6.30531,175856,0
+COKE.US,D,20121031,000000,6.34848,6.37073,6.31726,6.3642,96417.4,0
+COKE.US,D,20121101,000000,6.38652,6.48084,6.36144,6.44781,256448,0
+COKE.US,D,20121102,000000,6.48084,6.48084,6.32633,6.36232,224586,0
+COKE.US,D,20121105,000000,6.38842,6.47262,6.31428,6.33109,138529,0
+COKE.US,D,20121106,000000,6.3642,6.44869,6.33188,6.39673,97236.9,0
+COKE.US,D,20121107,000000,6.36144,6.36885,6.16051,6.16051,181967,0
+COKE.US,D,20121108,000000,6.18678,6.25262,5.9254,5.94574,223048,0
+COKE.US,D,20121109,000000,5.9254,6.00417,5.74926,5.89141,164382,0
+COKE.US,D,20121112,000000,5.92915,5.99764,5.92034,5.93271,70079.4,0
+COKE.US,D,20121113,000000,5.93469,5.96246,5.87073,5.94654,148870,0
+COKE.US,D,20121114,000000,5.93933,5.96157,5.86046,5.86975,63543,0
+COKE.US,D,20121115,000000,5.84131,5.85157,5.65439,5.77428,146300,0
+COKE.US,D,20121116,000000,5.72289,5.90957,5.71812,5.82665,279720,0
+COKE.US,D,20121119,000000,5.967,6.07275,5.88963,6.01642,231152,0
+COKE.US,D,20121120,000000,6.01841,6.13451,5.94941,6.03657,79580.5,0
+COKE.US,D,20121121,000000,6.07186,6.07186,6.00388,6.06426,37397.2,0
+COKE.US,D,20121123,000000,6.08384,6.20152,6.08384,6.16614,81330.9,0
+COKE.US,D,20121126,000000,6.24195,6.28741,6.14184,6.26716,126843,0
+COKE.US,D,20121127,000000,6.27376,6.36519,6.15706,6.19599,208002,0
+COKE.US,D,20121128,000000,6.1785,6.28741,6.16329,6.22237,59161.7,0
+COKE.US,D,20121129,000000,6.25687,6.33931,6.20339,6.28259,118465,0
+COKE.US,D,20121130,000000,6.27763,6.38842,6.23542,6.35501,250499,0
+COKE.US,D,20121203,000000,6.32633,6.38842,6.22601,6.27763,262964,0
+COKE.US,D,20121204,000000,6.29591,6.36796,6.25717,6.35411,61337.2,0
+COKE.US,D,20121205,000000,6.36519,6.37547,6.33109,6.33208,45168.1,0
+COKE.US,D,20121206,000000,6.29591,6.38742,6.23908,6.3236,52696.1,0
+COKE.US,D,20121207,000000,6.3467,6.3467,6.17078,6.19878,193522,0
+COKE.US,D,20121210,000000,6.18227,6.20339,6.15419,6.20262,117655,0
+COKE.US,D,20121211,000000,6.21874,6.24937,6.17553,6.24659,79540,0
+COKE.US,D,20121212,000000,6.33661,6.33931,6.1699,6.19155,276240,0
+COKE.US,D,20121213,000000,6.15142,6.27842,6.12236,6.22426,93908,0
+COKE.US,D,20121214,000000,6.2635,6.2635,6.18137,6.21467,43255.7,0
+COKE.US,D,20121217,000000,6.19878,6.29115,6.18038,6.26626,183100,0
+COKE.US,D,20121218,000000,6.26163,6.29026,6.2458,6.27278,38550.7,0
+COKE.US,D,20121219,000000,6.2635,6.27179,6.17455,6.22691,135170,0
+COKE.US,D,20121220,000000,6.24837,6.34119,6.21535,6.34119,86278.8,0
+COKE.US,D,20121221,000000,6.20984,6.33931,6.12325,6.32832,357216,0
+COKE.US,D,20121224,000000,6.31428,6.31428,6.1952,6.29879,28169.3,0
+COKE.US,D,20121226,000000,6.33297,6.33297,6.06426,6.08295,255032,0
+COKE.US,D,20121227,000000,6.10515,6.18137,6.01841,6.1533,55762,0
+COKE.US,D,20121228,000000,6.13639,6.13639,6.02027,6.07186,91327.8,0
+COKE.US,D,20121231,000000,6.13176,6.15706,6.02739,6.15706,187897,0
+COKE.US,D,20130102,000000,6.34216,6.43469,6.26626,6.41905,339064,0
+COKE.US,D,20130103,000000,6.44781,6.44781,6.27564,6.35312,84184.3,0
+COKE.US,D,20130104,000000,6.38742,6.41678,6.3227,6.36055,83546.9,0
+COKE.US,D,20130107,000000,6.34384,6.38652,6.22052,6.25133,80126.9,0
+COKE.US,D,20130108,000000,6.21784,6.26539,6.15706,6.15706,115874,0
+COKE.US,D,20130109,000000,6.17268,6.22515,6.15706,6.18678,110694,0
+COKE.US,D,20130110,000000,6.20262,6.22601,6.11049,6.17366,144863,0
+COKE.US,D,20130111,000000,6.18778,6.20339,6.13917,6.1533,33026.1,0
+COKE.US,D,20130114,000000,6.13375,6.14184,6.11139,6.11604,10502.8,0
+COKE.US,D,20130115,000000,6.09618,6.20339,6.06899,6.12424,70828.1,0
+COKE.US,D,20130116,000000,6.14461,6.15044,6.08295,6.10873,160729,0
+COKE.US,D,20130117,000000,6.09973,6.15706,6.08766,6.15419,96073.3,0
+COKE.US,D,20130118,000000,6.128,6.13817,6.10595,6.10685,103996,0
+COKE.US,D,20130122,000000,6.10595,6.13717,6.04382,6.07364,246401,0
+COKE.US,D,20130123,000000,6.09518,6.09518,5.98835,6.01543,306645,0
+COKE.US,D,20130124,000000,6.04479,6.11328,5.9254,5.97165,193998,0
+COKE.US,D,20130125,000000,6.0089,6.0089,5.93104,5.94941,138883,0
+COKE.US,D,20130128,000000,5.98735,6.07086,5.9504,6.0595,160921,0
+COKE.US,D,20130129,000000,6.04292,6.07929,6.03193,6.05595,96397.1,0
+COKE.US,D,20130130,000000,6.04852,6.05327,5.99477,5.99575,223766,0
+COKE.US,D,20130131,000000,5.99575,6.04852,5.99477,6.01632,141403,0
+COKE.US,D,20130201,000000,6.02295,6.05685,6.01632,6.04015,124566,0
+COKE.US,D,20130204,000000,6.00871,6.03916,5.92965,5.93982,95203.2,0
+COKE.US,D,20130205,000000,5.96591,6.02355,5.95,5.975,64119.7,0
+COKE.US,D,20130206,000000,5.98439,5.98439,5.94437,5.94704,130748,0
+COKE.US,D,20130207,000000,5.94802,5.95594,5.85544,5.87479,118667,0
+COKE.US,D,20130208,000000,5.8997,5.92767,5.87677,5.89338,93078.3,0
+COKE.US,D,20130211,000000,5.85967,5.90897,5.8581,5.85887,87634.7,0
+COKE.US,D,20130212,000000,5.85967,5.89171,5.85544,5.87004,87614.4,0
+COKE.US,D,20130213,000000,5.90148,5.92767,5.8738,5.91552,64200.6,0
+COKE.US,D,20130214,000000,5.90148,5.94704,5.86205,5.91463,101476,0
+COKE.US,D,20130215,000000,5.94614,6.10615,5.90158,5.96028,620009,0
+COKE.US,D,20130219,000000,5.908,6.019,5.81628,5.84141,332963,0
+COKE.US,D,20130220,000000,5.84051,5.90997,5.76627,5.84524,307819,0
+COKE.US,D,20130221,000000,5.85887,5.91463,5.84239,5.85887,122876,0
+COKE.US,D,20130222,000000,5.90058,5.96482,5.85967,5.96394,186055,0
+COKE.US,D,20130225,000000,5.98904,6.01346,5.94082,5.94534,106515,0
+COKE.US,D,20130226,000000,5.97599,6.01346,5.9503,5.975,388209,0
+COKE.US,D,20130227,000000,5.98439,6.03558,5.97224,6.01444,312989,0
+COKE.US,D,20130228,000000,6.01444,6.09805,6.0008,6.08117,175593,0
+COKE.US,D,20130301,000000,6.04095,6.10359,6.00388,6.07186,79368,0
+COKE.US,D,20130304,000000,6.08886,6.15746,6.08786,6.13108,160567,0
+COKE.US,D,20130305,000000,6.15646,6.16664,5.9585,5.99674,320082,0
+COKE.US,D,20130306,000000,6.03282,6.03282,5.92767,5.96482,197519,0
+COKE.US,D,20130307,000000,6.04095,6.04095,5.76254,5.80317,291417,0
+COKE.US,D,20130308,000000,5.82004,5.85484,5.79959,5.81806,149791,0
+COKE.US,D,20130311,000000,5.94534,5.94534,5.7704,5.80856,204420,0
+COKE.US,D,20130312,000000,5.79394,5.83031,5.78002,5.79781,111847,0
+COKE.US,D,20130313,000000,5.81905,5.87856,5.81905,5.84987,103267,0
+COKE.US,D,20130314,000000,5.85544,5.85544,5.80058,5.83308,130819,0
+COKE.US,D,20130315,000000,5.83219,5.86451,5.81905,5.83695,314153,0
+COKE.US,D,20130318,000000,5.81055,5.86065,5.80955,5.82933,66942.7,0
+COKE.US,D,20130319,000000,5.82578,5.84811,5.76065,5.76431,159818,0
+COKE.US,D,20130320,000000,5.80657,5.81433,5.76697,5.81433,122198,0
+COKE.US,D,20130321,000000,5.79019,5.81628,5.64136,5.65085,174874,0
+COKE.US,D,20130322,000000,5.69838,5.72161,5.63235,5.64512,139754,0
+COKE.US,D,20130325,000000,5.64885,5.71213,5.61348,5.63137,184173,0
+COKE.US,D,20130326,000000,5.63225,5.64611,5.57644,5.62307,191731,0
+COKE.US,D,20130327,000000,5.59956,5.60331,5.56466,5.58463,195678,0
+COKE.US,D,20130328,000000,5.59956,5.62406,5.57733,5.60598,221702,0
+COKE.US,D,20130401,000000,5.62307,5.66961,5.57733,5.66763,162115,0
+COKE.US,D,20130402,000000,5.67862,5.73436,5.63039,5.69641,151015,0
+COKE.US,D,20130403,000000,5.73159,5.73159,5.63324,5.63324,128573,0
+COKE.US,D,20130404,000000,5.68236,5.73336,5.68236,5.73237,91621.3,0
+COKE.US,D,20130405,000000,5.7387,5.75284,5.69353,5.71401,112394,0
+COKE.US,D,20130408,000000,5.71588,5.74712,5.58176,5.62654,264725,0
+COKE.US,D,20130409,000000,5.6537,5.66961,5.57733,5.58916,108023,0
+COKE.US,D,20130410,000000,5.61348,5.64512,5.58098,5.62387,148121,0
+COKE.US,D,20130411,000000,5.63424,5.63424,5.58651,5.61162,131497,0
+COKE.US,D,20130412,000000,5.60331,5.62208,5.58551,5.60884,173508,0
+COKE.US,D,20130415,000000,5.55785,5.57486,5.39072,5.3917,404965,0
+COKE.US,D,20130416,000000,5.50279,5.64422,5.49922,5.62851,532597,0
+COKE.US,D,20130417,000000,5.62751,5.66862,5.53412,5.62851,158118,0
+COKE.US,D,20130418,000000,5.65085,5.66763,5.62307,5.62751,126994,0
+COKE.US,D,20130419,000000,5.65745,5.70205,5.61348,5.66382,222248,0
+COKE.US,D,20130422,000000,5.66961,5.66961,5.60045,5.6471,103328,0
+COKE.US,D,20130423,000000,5.67338,5.75006,5.65569,5.67239,123878,0
+COKE.US,D,20130424,000000,5.71588,5.74623,5.64885,5.64885,199320,0
+COKE.US,D,20130425,000000,5.64611,5.72793,5.64512,5.68503,99220.1,0
+COKE.US,D,20130426,000000,5.71312,5.71312,5.62387,5.66382,123848,0
+COKE.US,D,20130429,000000,5.69166,5.74523,5.67516,5.70826,157865,0
+COKE.US,D,20130430,000000,5.69551,5.74996,5.6796,5.71588,161973,0
+COKE.US,D,20130501,000000,5.7149,5.7149,5.57584,5.57584,386043,0
+COKE.US,D,20130502,000000,5.63009,5.66832,5.60923,5.6375,134694,0
+COKE.US,D,20130503,000000,5.65549,5.7149,5.6535,5.71391,112262,0
+COKE.US,D,20130506,000000,5.73614,5.73879,5.66556,5.70282,108104,0
+COKE.US,D,20130507,000000,5.72071,5.76184,5.69443,5.76184,220943,0
+COKE.US,D,20130508,000000,5.76717,5.76717,5.71772,5.75304,128269,0
+COKE.US,D,20130509,000000,5.7559,5.7559,5.69244,5.69828,118495,0
+COKE.US,D,20130510,000000,5.7308,5.73879,5.69244,5.6973,199270,0
+COKE.US,D,20130513,000000,5.70549,5.74344,5.70205,5.72802,131436,0
+COKE.US,D,20130514,000000,5.74069,5.74069,5.69244,5.71114,153312,0
+COKE.US,D,20130515,000000,5.71213,5.73446,5.69343,5.70549,129534,0
+COKE.US,D,20130516,000000,5.70549,5.73879,5.70205,5.70282,126185,0
+COKE.US,D,20130517,000000,5.72981,5.73879,5.70016,5.72802,126934,0
+COKE.US,D,20130520,000000,5.72802,5.74722,5.69244,5.70016,122310,0
+COKE.US,D,20130521,000000,5.71391,5.73879,5.70282,5.70727,108792,0
+COKE.US,D,20130522,000000,5.73159,5.73879,5.69244,5.69443,205988,0
+COKE.US,D,20130523,000000,5.69244,5.70925,5.63653,5.66941,159849,0
+COKE.US,D,20130524,000000,5.65154,5.70866,5.64856,5.69641,76251.6,0
+COKE.US,D,20130528,000000,5.6703,5.72428,5.6703,5.71588,231790,0
+COKE.US,D,20130529,000000,5.67595,5.70469,5.63563,5.63828,201374,0
+COKE.US,D,20130530,000000,5.64097,5.67762,5.59906,5.60647,167791,0
+COKE.US,D,20130531,000000,5.59906,5.63563,5.55815,5.57949,456983,0
+COKE.US,D,20130603,000000,5.57949,5.70469,5.55637,5.70016,349891,0
+COKE.US,D,20130604,000000,5.71588,5.73712,5.65825,5.69927,730724,0
+COKE.US,D,20130605,000000,5.71213,5.72704,5.66193,5.68414,120539,0
+COKE.US,D,20130606,000000,5.69541,5.72071,5.66292,5.71772,346815,0
+COKE.US,D,20130607,000000,5.72349,5.72349,5.66362,5.70925,308750,0
+COKE.US,D,20130610,000000,5.71213,5.7379,5.67408,5.7379,230323,0
+COKE.US,D,20130611,000000,5.71588,5.77438,5.71588,5.74916,214670,0
+COKE.US,D,20130612,000000,5.78121,5.80346,5.74818,5.76451,157451,0
+COKE.US,D,20130613,000000,5.7716,5.80346,5.75206,5.80346,114003,0
+COKE.US,D,20130614,000000,5.80346,5.80346,5.69244,5.69343,147130,0
+COKE.US,D,20130617,000000,5.70638,5.74916,5.70381,5.74916,102953,0
+COKE.US,D,20130618,000000,5.74722,5.74722,5.69343,5.71114,156166,0
+COKE.US,D,20130619,000000,5.71114,5.73356,5.61872,5.62712,152624,0
+COKE.US,D,20130620,000000,5.6131,5.67408,5.58966,5.61123,286803,0
+COKE.US,D,20130621,000000,5.64097,5.67496,5.57347,5.57347,358603,0
+COKE.US,D,20130624,000000,5.57859,5.6879,5.54518,5.63473,227834,0
+COKE.US,D,20130625,000000,5.67595,5.70469,5.62811,5.70469,139248,0
+COKE.US,D,20130626,000000,5.74344,5.80434,5.70282,5.7706,188251,0
+COKE.US,D,20130627,000000,5.80434,5.80434,5.76274,5.7886,99564.1,0
+COKE.US,D,20130628,000000,5.7886,5.7887,5.61782,5.70638,446025,0
+COKE.US,D,20130701,000000,5.72071,5.78595,5.67762,5.71312,91176.1,0
+COKE.US,D,20130702,000000,5.71872,5.75709,5.69561,5.74916,84518.2,0
+COKE.US,D,20130703,000000,5.76363,5.76363,5.69244,5.70381,59647.4,0
+COKE.US,D,20130705,000000,5.73535,5.75206,5.6375,5.74256,175653,0
+COKE.US,D,20130708,000000,5.75016,5.82529,5.74483,5.82341,164554,0
+COKE.US,D,20130709,000000,5.83259,5.83259,5.79049,5.82143,103813,0
+COKE.US,D,20130710,000000,5.8317,5.87924,5.81757,5.87163,221641,0
+COKE.US,D,20130711,000000,5.90218,5.9164,5.7895,5.90406,149234,0
+COKE.US,D,20130712,000000,5.89772,5.90406,5.83457,5.85947,99918.3,0
+COKE.US,D,20130715,000000,5.88121,5.92392,5.82794,5.91266,132914,0
+COKE.US,D,20130716,000000,5.8986,5.92392,5.82143,5.90318,130344,0
+COKE.US,D,20130717,000000,5.91453,5.97234,5.88131,5.97155,199452,0
+COKE.US,D,20130718,000000,5.97234,6.03124,5.93626,6.0257,219860,0
+COKE.US,D,20130719,000000,6.01473,6.05902,5.99783,6.05278,148142,0
+COKE.US,D,20130722,000000,6.02047,6.08548,6.00554,6.06474,119912,0
+COKE.US,D,20130723,000000,6.06474,6.07245,6.034,6.05377,146594,0
+COKE.US,D,20130724,000000,6.04518,6.0629,5.99122,6.02947,158756,0
+COKE.US,D,20130725,000000,6.02145,6.1025,5.99497,6.1025,173002,0
+COKE.US,D,20130726,000000,6.09023,6.09775,6.03736,6.07345,106950,0
+COKE.US,D,20130729,000000,6.08078,6.09865,6.02335,6.03222,90083.3,0
+COKE.US,D,20130730,000000,6.03856,6.04902,6.01087,6.04055,63836.4,0
+COKE.US,D,20130731,000000,6.01938,6.0621,5.97966,5.98253,161690,0
+COKE.US,D,20130801,000000,6.00407,6.02365,5.97204,5.99003,128472,0
+COKE.US,D,20130802,000000,5.99102,6.03746,5.95435,5.99102,190214,0
+COKE.US,D,20130805,000000,5.98606,6.0509,5.98153,6.0509,129392,0
+COKE.US,D,20130806,000000,6.0257,6.04242,5.95435,6.02037,226194,0
+COKE.US,D,20130807,000000,5.99477,5.99674,5.82804,5.89191,141312,0
+COKE.US,D,20130808,000000,5.88724,5.91788,5.80995,5.83754,105372,0
+COKE.US,D,20130809,000000,5.82252,5.87282,5.78663,5.82637,93027.7,0
+COKE.US,D,20130812,000000,5.83754,6.04705,5.83754,6.03856,217503,0
+COKE.US,D,20130813,000000,6.03212,6.07919,6.01463,6.05465,235453,0
+COKE.US,D,20130814,000000,6.0519,6.0519,5.94042,6.00407,227095,0
+COKE.US,D,20130815,000000,5.96463,5.96463,5.8738,5.87964,219577,0
+COKE.US,D,20130816,000000,5.87093,5.97679,5.87093,5.94674,265797,0
+COKE.US,D,20130819,000000,5.94042,5.98606,5.90631,5.91017,143265,0
+COKE.US,D,20130820,000000,5.90168,6.04055,5.90168,6.02482,100798,0
+COKE.US,D,20130821,000000,6.02037,6.02482,5.90168,5.93754,132307,0
+COKE.US,D,20130822,000000,5.93172,6.01463,5.91116,5.96375,152098,0
+COKE.US,D,20130823,000000,5.96375,6.00683,5.93952,6.00683,109824,0
+COKE.US,D,20130826,000000,6.04144,6.04144,5.94961,5.99674,154476,0
+COKE.US,D,20130827,000000,5.93469,5.99202,5.83269,5.90829,259777,0
+COKE.US,D,20130828,000000,5.87282,6.00495,5.87282,5.97204,196679,0
+COKE.US,D,20130829,000000,5.92243,5.99102,5.92243,5.96937,112950,0
+COKE.US,D,20130830,000000,5.95534,5.98045,5.87866,5.88724,174520,0
+COKE.US,D,20130903,000000,5.94495,6.04055,5.91592,5.98429,288280,0
+COKE.US,D,20130904,000000,5.9684,5.99575,5.91592,5.99291,115369,0
+COKE.US,D,20130905,000000,5.97868,5.98805,5.94961,5.95908,41323.1,0
+COKE.US,D,20130906,000000,5.9749,5.98253,5.89091,5.94042,85135.4,0
+COKE.US,D,20130909,000000,5.96008,5.99575,5.91788,5.99477,116522,0
+COKE.US,D,20130910,000000,5.99575,6.01841,5.97204,5.99575,181785,0
+COKE.US,D,20130911,000000,5.94674,6.0004,5.9254,5.97679,74612.4,0
+COKE.US,D,20130912,000000,5.98342,5.98606,5.91965,5.9675,234714,0
+COKE.US,D,20130913,000000,5.98606,5.98606,5.93844,5.9675,40523.8,0
+COKE.US,D,20130916,000000,5.99477,6.00584,5.94862,6.00584,98876.1,0
+COKE.US,D,20130917,000000,6.0004,6.02404,5.97135,5.99575,132691,0
+COKE.US,D,20130918,000000,5.98342,6.01652,5.95249,6.00407,170888,0
+COKE.US,D,20130919,000000,5.98153,5.99477,5.94961,5.99391,129220,0
+COKE.US,D,20130920,000000,5.96187,6.00495,5.95811,5.98253,181259,0
+COKE.US,D,20130923,000000,5.99575,5.99575,5.95624,5.97589,117655,0
+COKE.US,D,20130924,000000,5.94862,5.99575,5.94862,5.9675,102468,0
+COKE.US,D,20130925,000000,5.97204,5.9749,5.92153,5.92153,147747,0
+COKE.US,D,20130926,000000,5.93943,5.98342,5.91592,5.97135,116370,0
+COKE.US,D,20130927,000000,5.94862,5.97868,5.91965,5.93567,56116.1,0
+COKE.US,D,20130930,000000,5.91405,5.92054,5.85611,5.86056,367982,0
+COKE.US,D,20131001,000000,5.87964,5.90108,5.80995,5.82903,141069,0
+COKE.US,D,20131002,000000,5.80895,5.84306,5.80895,5.81668,106748,0
+COKE.US,D,20131003,000000,5.81094,5.83467,5.72487,5.72576,309569,0
+COKE.US,D,20131004,000000,5.72409,5.7886,5.67812,5.71272,187856,0
+COKE.US,D,20131007,000000,5.69987,5.71371,5.62377,5.62644,208184,0
+COKE.US,D,20131008,000000,5.6471,5.66401,5.53282,5.54786,417380,0
+COKE.US,D,20131009,000000,5.57869,5.6707,5.56969,5.64136,202841,0
+COKE.US,D,20131010,000000,5.70529,5.80697,5.6707,5.80697,212292,0
+COKE.US,D,20131011,000000,5.81766,5.86541,5.69137,5.80597,423947,0
+COKE.US,D,20131014,000000,5.76441,5.88526,5.64611,5.799,405794,0
+COKE.US,D,20131015,000000,5.81766,5.85444,5.76164,5.80597,224262,0
+COKE.US,D,20131016,000000,5.82539,5.88251,5.76164,5.8662,354990,0
+COKE.US,D,20131017,000000,5.87964,5.94862,5.83754,5.94495,252988,0
+COKE.US,D,20131018,000000,5.95435,5.98055,5.89543,5.96008,181471,0
+COKE.US,D,20131021,000000,5.93754,5.97294,5.90456,5.95811,181471,0
+COKE.US,D,20131022,000000,5.96097,5.99391,5.91503,5.95435,130222,0
+COKE.US,D,20131023,000000,5.91405,5.95149,5.87964,5.92628,104562,0
+COKE.US,D,20131024,000000,5.96187,5.99003,5.93567,5.98526,138772,0
+COKE.US,D,20131025,000000,5.97204,5.98606,5.95811,5.96187,101405,0
+COKE.US,D,20131028,000000,5.97966,5.99291,5.94862,5.99291,105665,0
+COKE.US,D,20131029,000000,5.94674,5.98904,5.91216,5.98606,217776,0
+COKE.US,D,20131030,000000,5.95713,6.05031,5.92213,6.02255,202022,0
+COKE.US,D,20131031,000000,6.04548,6.04548,5.94664,5.95514,179691,0
+COKE.US,D,20131101,000000,5.95998,5.99585,5.92313,5.97679,266890,0
+COKE.US,D,20131104,000000,5.99202,6.01662,5.95129,5.97768,127946,0
+COKE.US,D,20131105,000000,5.98805,6.01761,5.97204,5.99202,74420.1,0
+COKE.US,D,20131106,000000,5.98342,6.0445,5.94753,5.94753,174409,0
+COKE.US,D,20131107,000000,5.97204,6.01662,5.90897,5.93075,180773,0
+COKE.US,D,20131108,000000,5.96177,6.05031,5.9335,6.04931,305198,0
+COKE.US,D,20131111,000000,6.02501,6.10131,6.02501,6.08706,173751,0
+COKE.US,D,20131112,000000,6.08325,6.11872,6.03975,6.11872,135028,0
+COKE.US,D,20131113,000000,6.11772,6.11971,6.07482,6.11407,214194,0
+COKE.US,D,20131114,000000,6.11971,6.11971,6.09272,6.11971,68045.6,0
+COKE.US,D,20131115,000000,6.10922,6.11971,6.08608,6.11119,91449.3,0
+COKE.US,D,20131118,000000,6.11971,6.11971,6.08226,6.10565,176473,0
+COKE.US,D,20131119,000000,6.10844,6.12522,6.09469,6.11872,118394,0
+COKE.US,D,20131120,000000,6.13471,6.20726,6.12048,6.19818,151005,0
+COKE.US,D,20131121,000000,6.20536,6.20826,6.16021,6.20726,104178,0
+COKE.US,D,20131122,000000,6.17445,6.24669,6.17445,6.23998,80794.7,0
+COKE.US,D,20131125,000000,6.24947,6.25904,6.21022,6.25904,267932,0
+COKE.US,D,20131126,000000,6.25816,6.39544,6.22109,6.38981,225425,0
+COKE.US,D,20131127,000000,6.39061,6.47986,6.32673,6.46028,126559,0
+COKE.US,D,20131129,000000,6.44236,6.48654,6.38594,6.38594,78346,0
+COKE.US,D,20131202,000000,6.4245,6.44722,6.32389,6.35302,172274,0
+COKE.US,D,20131203,000000,6.34178,6.48852,6.25617,6.46669,161619,0
+COKE.US,D,20131204,000000,6.44426,6.50188,6.4245,6.4734,66983.2,0
+COKE.US,D,20131205,000000,6.48952,6.55624,6.47528,6.499,94616.3,0
+COKE.US,D,20131206,000000,6.53913,6.60485,6.48084,6.52223,135028,0
+COKE.US,D,20131209,000000,6.54656,6.62393,6.5319,6.6194,166921,0
+COKE.US,D,20131210,000000,6.56672,6.63925,6.55534,6.59102,161619,0
+COKE.US,D,20131211,000000,6.58175,6.62957,6.43673,6.49515,130769,0
+COKE.US,D,20131212,000000,6.49515,6.53913,6.4575,6.49615,145015,0
+COKE.US,D,20131213,000000,6.49317,6.60002,6.4151,6.55147,128664,0
+COKE.US,D,20131216,000000,6.56,6.75457,6.56,6.73007,451904,0
+COKE.US,D,20131217,000000,6.67473,6.69944,6.49615,6.52995,351965,0
+COKE.US,D,20131218,000000,6.56384,6.71229,6.49052,6.6937,106313,0
+COKE.US,D,20131219,000000,6.67759,6.67759,6.57897,6.67294,169056,0
+COKE.US,D,20131220,000000,6.64637,6.7944,6.64637,6.7944,521629,0
+COKE.US,D,20131223,000000,6.77455,6.85806,6.77455,6.82988,176473,0
+COKE.US,D,20131224,000000,6.8467,6.8467,6.77158,6.78867,122897,0
+COKE.US,D,20131226,000000,6.8122,6.86457,6.77257,6.78681,133976,0
+COKE.US,D,20131227,000000,6.81387,6.86547,6.7877,6.86359,133976,0
+COKE.US,D,20131230,000000,6.86547,6.95718,6.83256,6.91233,241362,0
+COKE.US,D,20131231,000000,6.9229,6.95906,6.88356,6.88356,120124,0
+COKE.US,D,20140102,000000,6.85708,6.86084,6.59903,6.70012,215327,0
+COKE.US,D,20140103,000000,6.71425,6.83574,6.71425,6.7964,153666,0
+COKE.US,D,20140106,000000,6.83917,6.83917,6.67958,6.74055,202022,0
+COKE.US,D,20140107,000000,6.73857,6.95995,6.73857,6.92191,267932,0
+COKE.US,D,20140108,000000,6.90855,6.95056,6.75182,6.83917,279629,0
+COKE.US,D,20140109,000000,6.91607,6.91607,6.74816,6.85708,128664,0
+COKE.US,D,20140110,000000,6.87487,6.91144,6.77829,6.81565,440207,0
+COKE.US,D,20140113,000000,6.81022,6.85243,6.68136,6.74153,364744,0
+COKE.US,D,20140114,000000,6.76981,6.78867,6.6937,6.73759,217988,0
+COKE.US,D,20140115,000000,6.73294,6.86547,6.68974,6.86359,287097,0
+COKE.US,D,20140116,000000,6.83077,6.86547,6.77365,6.85143,323927,0
+COKE.US,D,20140117,000000,6.89483,6.89483,6.78117,6.80004,147788,0
+COKE.US,D,20140121,000000,6.85994,6.91144,6.77158,6.78117,258371,0
+COKE.US,D,20140122,000000,6.78296,6.7877,6.74055,6.78385,290233,0
+COKE.US,D,20140123,000000,6.77829,6.82329,6.72435,6.762,110593,0
+COKE.US,D,20140124,000000,6.73105,6.74153,6.59477,6.61256,263015,0
+COKE.US,D,20140127,000000,6.61158,6.63154,6.40382,6.5328,382785,0
+COKE.US,D,20140128,000000,6.4245,6.55801,6.40759,6.47886,297761,0
+COKE.US,D,20140129,000000,6.44326,6.49425,6.41876,6.45205,238367,0
+COKE.US,D,20140130,000000,6.4574,6.59053,6.41293,6.4828,279670,0
+COKE.US,D,20140131,000000,6.41293,6.52737,6.41293,6.44516,246977,0
+COKE.US,D,20140203,000000,6.44516,6.48952,6.22941,6.23908,358360,0
+COKE.US,D,20140204,000000,6.31478,6.31478,6.23622,6.24403,259726,0
+COKE.US,D,20140205,000000,6.24304,6.2971,6.20527,6.27991,353827,0
+COKE.US,D,20140206,000000,6.2533,6.35917,6.2304,6.31102,384394,0
+COKE.US,D,20140207,000000,6.39604,6.46214,6.35451,6.41293,328440,0
+COKE.US,D,20140210,000000,6.45562,6.53015,6.41678,6.48753,318939,0
+COKE.US,D,20140211,000000,6.5011,6.58115,6.48459,6.55741,245895,0
+COKE.US,D,20140212,000000,6.55079,6.61703,6.50435,6.54982,260212,0
+COKE.US,D,20140213,000000,6.55464,6.83859,6.55464,6.79085,294331,0
+COKE.US,D,20140214,000000,6.79749,6.90027,6.76794,6.82169,271079,0
+COKE.US,D,20140218,000000,6.87626,6.93248,6.75004,6.90282,286651,0
+COKE.US,D,20140219,000000,6.87823,6.88505,6.7938,6.83671,265383,0
+COKE.US,D,20140220,000000,6.79925,6.95896,6.79925,6.9389,115358,0
+COKE.US,D,20140221,000000,6.93802,7.07934,6.8879,7.04635,238195,0
+COKE.US,D,20140224,000000,7.05522,7.1671,7.05128,7.1419,337162,0
+COKE.US,D,20140225,000000,7.17193,7.17193,7.04555,7.09555,106819,0
+COKE.US,D,20140226,000000,7.06798,7.17293,7.04831,7.07934,131710,0
+COKE.US,D,20140227,000000,7.07559,7.15623,7.06325,7.13231,131659,0
+COKE.US,D,20140228,000000,7.14753,7.22275,7.13311,7.14003,213638,0
+COKE.US,D,20140303,000000,7.23025,7.60503,7.1759,7.5476,1392623,0
+COKE.US,D,20140304,000000,7.57605,8.01308,7.53171,7.9608,2578257,0
+COKE.US,D,20140305,000000,7.90912,8.10512,7.78807,8.06706,791494,0
+COKE.US,D,20140306,000000,8.11199,8.26284,7.98027,8.12616,572736,0
+COKE.US,D,20140307,000000,8.09888,8.21956,7.9876,8.17152,477736,0
+COKE.US,D,20140310,000000,8.43896,8.43896,8.16381,8.24426,341098,0
+COKE.US,D,20140311,000000,8.25859,8.28381,8.1489,8.22705,396445,0
+COKE.US,D,20140312,000000,8.17252,8.39131,8.13683,8.26975,273467,0
+COKE.US,D,20140313,000000,8.28281,8.30672,8.18476,8.2678,237051,0
+COKE.US,D,20140314,000000,8.23547,8.43124,8.21125,8.34587,263835,0
+COKE.US,D,20140317,000000,8.38936,8.4268,8.27686,8.35345,290516,0
+COKE.US,D,20140318,000000,8.32373,8.36692,8.25285,8.34972,380377,0
+COKE.US,D,20140319,000000,8.31818,8.40052,8.26007,8.35821,248384,0
+COKE.US,D,20140320,000000,8.3162,8.41246,8.3162,8.34488,128229,0
+COKE.US,D,20140321,000000,8.37748,8.40102,8.30871,8.31068,199300,0
+COKE.US,D,20140324,000000,8.31838,8.31838,8.20105,8.21301,233945,0
+COKE.US,D,20140325,000000,8.12714,8.34398,8.08188,8.29713,158786,0
+COKE.US,D,20140326,000000,8.22795,8.3857,8.13861,8.15908,331607,0
+COKE.US,D,20140327,000000,8.22054,8.30187,8.0546,8.08941,213051,0
+COKE.US,D,20140328,000000,8.11199,8.17744,8.0467,8.0467,262539,0
+COKE.US,D,20140331,000000,8.05649,8.17052,7.97811,8.0212,510620,0
+COKE.US,D,20140401,000000,8.05649,8.11597,7.99393,8.02376,277272,0
+COKE.US,D,20140402,000000,8.00024,8.00361,7.80674,7.85833,321448,0
+COKE.US,D,20140403,000000,7.86367,7.89045,7.74121,7.77799,401160,0
+COKE.US,D,20140404,000000,7.7508,7.78301,7.36349,7.47111,577006,0
+COKE.US,D,20140407,000000,7.50443,7.65533,7.49758,7.57311,297488,0
+COKE.US,D,20140408,000000,7.60404,7.73253,7.55354,7.69317,255426,0
+COKE.US,D,20140409,000000,7.70334,7.78252,7.69406,7.73548,202022,0
+COKE.US,D,20140410,000000,7.70968,7.77047,7.53733,7.68845,607624,0
+COKE.US,D,20140411,000000,7.64385,7.74121,7.58171,7.65148,666311,0
+COKE.US,D,20140414,000000,7.6667,7.75821,7.60305,7.66481,488937,0
+COKE.US,D,20140415,000000,7.68746,7.78627,7.56371,7.62489,496981,0
+COKE.US,D,20140416,000000,7.62755,7.69604,7.62755,7.65246,144631,0
+COKE.US,D,20140417,000000,7.65148,7.70594,7.59741,7.61827,182210,0
+COKE.US,D,20140421,000000,7.65533,7.6913,7.59474,7.66936,239328,0
+COKE.US,D,20140422,000000,7.66481,7.73449,7.61371,7.64948,192571,0
+COKE.US,D,20140423,000000,7.65533,7.70693,7.57042,7.67409,290537,0
+COKE.US,D,20140424,000000,7.72669,7.80645,7.62235,7.77799,429411,0
+COKE.US,D,20140425,000000,7.7421,7.81494,7.67113,7.77888,345530,0
+COKE.US,D,20140428,000000,7.81305,7.88305,7.79377,7.83134,300969,0
+COKE.US,D,20140429,000000,7.92919,7.96179,7.85833,7.86665,380205,0
+COKE.US,D,20140430,000000,7.83035,7.8436,7.64594,7.78499,209479,0
+COKE.US,D,20140501,000000,7.71986,7.82217,7.59098,7.77669,417562,0
+COKE.US,D,20140502,000000,7.87157,8.03207,7.80723,7.85744,187330,0
+COKE.US,D,20140505,000000,7.78886,7.89508,7.73113,7.784,207941,0
+COKE.US,D,20140506,000000,7.79357,7.88117,7.6072,7.6072,327560,0
+COKE.US,D,20140507,000000,7.57417,7.68786,7.38464,7.40942,604660,0
+COKE.US,D,20140508,000000,7.36092,7.50945,7.27601,7.31556,727091,0
+COKE.US,D,20140509,000000,7.31367,7.38187,7.29133,7.33629,354869,0
+COKE.US,D,20140512,000000,7.39233,7.55631,7.38877,7.41517,275713,0
+COKE.US,D,20140513,000000,7.41338,7.55806,7.33729,7.34944,268600,0
+COKE.US,D,20140514,000000,7.33829,7.36092,7.1016,7.1584,369399,0
+COKE.US,D,20140515,000000,7.14812,7.2529,7.1016,7.19743,299603,0
+COKE.US,D,20140516,000000,7.23707,7.3024,7.14437,7.22374,246441,0
+COKE.US,D,20140519,000000,7.16495,7.23598,7.15258,7.16216,289920,0
+COKE.US,D,20140520,000000,7.1757,7.1757,7.06748,7.13578,454555,0
+COKE.US,D,20140521,000000,7.14072,7.18795,7.11196,7.18044,246138,0
+COKE.US,D,20140522,000000,7.15159,7.32227,7.15159,7.24528,209732,0
+COKE.US,D,20140523,000000,7.20772,7.26643,7.16987,7.23896,197701,0
+COKE.US,D,20140527,000000,7.26159,7.42713,7.26069,7.37811,208730,0
+COKE.US,D,20140528,000000,7.34944,7.38376,7.07609,7.1584,682126,0
+COKE.US,D,20140529,000000,7.15457,7.27601,7.15159,7.22927,325900,0
+COKE.US,D,20140530,000000,7.20508,7.20508,7.11967,7.12539,196750,0
+COKE.US,D,20140602,000000,7.16038,7.16038,7.07221,7.12539,315802,0
+COKE.US,D,20140603,000000,7.07509,7.29046,7.05462,7.19358,868829,0
+COKE.US,D,20140604,000000,7.16216,7.25091,7.10542,7.1074,233480,0
+COKE.US,D,20140605,000000,7.1007,7.20409,7.05364,7.16395,241250,0
+COKE.US,D,20140606,000000,7.29046,7.29046,7.12046,7.22661,187391,0
+COKE.US,D,20140609,000000,7.26069,7.29685,7.17669,7.217,185488,0
+COKE.US,D,20140610,000000,7.18133,7.21445,7.18133,7.18501,189060,0
+COKE.US,D,20140611,000000,7.18232,7.22562,7.11016,7.11106,151663,0
+COKE.US,D,20140612,000000,7.1016,7.15643,7.0564,7.07609,165889,0
+COKE.US,D,20140613,000000,7.13628,7.13628,7.02962,7.07796,254323,0
+COKE.US,D,20140616,000000,7.05364,7.10837,6.93426,7.03419,177991,0
+COKE.US,D,20140617,000000,7.00129,7.05364,6.94947,6.98229,299552,0
+COKE.US,D,20140618,000000,6.95047,7.04771,6.95047,7.0148,112424,0
+COKE.US,D,20140619,000000,7.01096,7.05462,6.96922,7.00403,121045,0
+COKE.US,D,20140620,000000,7.03802,7.12343,6.97577,7.1007,248252,0
+COKE.US,D,20140623,000000,7.02776,7.18795,7.02776,7.11106,286722,0
+COKE.US,D,20140624,000000,7.1007,7.12343,7.00996,7.02023,125983,0
+COKE.US,D,20140625,000000,6.97577,6.99653,6.81715,6.98319,580760,0
+COKE.US,D,20140626,000000,6.98716,7.01568,6.90361,6.96834,133703,0
+COKE.US,D,20140627,000000,6.92161,7.09782,6.92161,7.05917,401808,0
+COKE.US,D,20140630,000000,7.07609,7.1007,6.9741,6.97498,171110,0
+COKE.US,D,20140701,000000,7.04397,7.09476,7.00601,7.04969,198308,0
+COKE.US,D,20140702,000000,7.07509,7.1016,7.04397,7.06553,103490,0
+COKE.US,D,20140703,000000,7.1007,7.18232,7.07529,7.1584,134027,0
+COKE.US,D,20140707,000000,7.14812,7.14812,7.04397,7.05551,153585,0
+COKE.US,D,20140708,000000,7.06315,7.09306,6.99979,7.02864,128694,0
+COKE.US,D,20140709,000000,7.0313,7.0313,6.93505,6.95145,100302,0
+COKE.US,D,20140710,000000,6.91024,6.91024,6.81951,6.86477,149113,0
+COKE.US,D,20140711,000000,6.82712,6.89918,6.8205,6.87714,138448,0
+COKE.US,D,20140714,000000,6.91477,6.95224,6.81765,6.86764,194686,0
+COKE.US,D,20140715,000000,6.83927,6.86388,6.81951,6.83087,157471,0
+COKE.US,D,20140716,000000,6.88198,6.88198,6.82801,6.85738,116947,0
+COKE.US,D,20140717,000000,6.84026,6.88088,6.82139,6.84026,156418,0
+COKE.US,D,20140718,000000,6.83087,6.88198,6.82139,6.86764,133197,0
+COKE.US,D,20140721,000000,6.846,6.88495,6.84026,6.87329,127419,0
+COKE.US,D,20140722,000000,6.86291,6.86291,6.84026,6.85934,141089,0
+COKE.US,D,20140723,000000,6.8384,6.8545,6.81665,6.82712,169886,0
+COKE.US,D,20140724,000000,6.82712,6.85163,6.69281,6.69954,148607,0
+COKE.US,D,20140725,000000,6.67473,6.72188,6.67473,6.71049,153150,0
+COKE.US,D,20140728,000000,6.69874,6.73897,6.68805,6.70587,240704,0
+COKE.US,D,20140729,000000,6.71435,6.73393,6.65317,6.6938,159980,0
+COKE.US,D,20140730,000000,6.72197,6.74679,6.65072,6.65842,116249,0
+COKE.US,D,20140731,000000,6.62729,6.68984,6.5323,6.63392,343901,0
+COKE.US,D,20140801,000000,6.63392,6.68236,6.5673,6.58253,155933,0
+COKE.US,D,20140804,000000,6.6253,6.7096,6.57499,6.70408,252897,0
+COKE.US,D,20140805,000000,6.73245,6.80865,6.65932,6.71059,182949,0
+COKE.US,D,20140806,000000,6.84076,6.88068,6.75903,6.81052,221044,0
+COKE.US,D,20140807,000000,6.78691,6.87971,6.75073,6.85608,143518,0
+COKE.US,D,20140808,000000,6.8712,7.02478,6.8712,6.96284,221004,0
+COKE.US,D,20140811,000000,6.9814,7.0568,6.96095,7.04525,200484,0
+COKE.US,D,20140812,000000,7.04525,7.07825,7.00423,7.04704,161629,0
+COKE.US,D,20140813,000000,7.07161,7.10571,7.03644,7.05492,128320,0
+COKE.US,D,20140814,000000,7.07361,7.07361,6.9561,7.02132,167205,0
+COKE.US,D,20140815,000000,7.09276,7.12499,6.99365,7.05492,187623,0
+COKE.US,D,20140818,000000,7.11344,7.13648,7.03644,7.13549,270067,0
+COKE.US,D,20140819,000000,7.14961,7.22374,7.09178,7.21147,281187,0
+COKE.US,D,20140820,000000,7.17253,7.24636,7.13161,7.14882,159302,0
+COKE.US,D,20140821,000000,7.15228,7.15228,7.07825,7.1422,166567,0
+COKE.US,D,20140822,000000,7.09356,7.15524,7.0821,7.08784,134937,0
+COKE.US,D,20140825,000000,7.14693,7.16445,7.0316,7.0403,96741.1,0
+COKE.US,D,20140826,000000,7.0335,7.09743,6.98773,7.00621,128027,0
+COKE.US,D,20140827,000000,7.015,7.015,6.90904,6.9731,115298,0
+COKE.US,D,20140828,000000,6.95323,7.02043,6.92251,6.95995,140442,0
+COKE.US,D,20140829,000000,6.97784,7.06975,6.96095,7.06503,127602,0
+COKE.US,D,20140902,000000,7.11066,7.30003,7.10887,7.2694,261528,0
+COKE.US,D,20140903,000000,7.2694,7.30182,7.0821,7.18212,406189,0
+COKE.US,D,20140904,000000,7.17649,7.31209,7.17452,7.21247,272911,0
+COKE.US,D,20140905,000000,7.21335,7.32256,7.0841,7.08882,109409,0
+COKE.US,D,20140908,000000,7.04605,7.17649,7.0316,7.15712,251773,0
+COKE.US,D,20140909,000000,7.15623,7.17353,7.07924,7.12698,207506,0
+COKE.US,D,20140910,000000,7.20763,7.24073,7.14961,7.18481,121743,0
+COKE.US,D,20140911,000000,7.1349,7.26456,7.1349,7.22473,82970.1,0
+COKE.US,D,20140912,000000,7.2444,7.26356,7.1672,7.26356,232275,0
+COKE.US,D,20140915,000000,7.26556,7.26556,7.20575,7.24538,126580,0
+COKE.US,D,20140916,000000,7.26556,7.31585,7.23896,7.30182,125861,0
+COKE.US,D,20140917,000000,7.27226,7.29903,7.22086,7.23797,163147,0
+COKE.US,D,20140918,000000,7.25791,7.25991,7.14792,7.16276,116704,0
+COKE.US,D,20140919,000000,7.2444,7.39512,7.16375,7.3548,735125,0
+COKE.US,D,20140922,000000,7.30831,7.38907,7.29252,7.32752,148496,0
+COKE.US,D,20140923,000000,7.32554,7.38718,7.21147,7.31774,210885,0
+COKE.US,D,20140924,000000,7.31774,7.36052,7.25891,7.30182,88282.2,0
+COKE.US,D,20140925,000000,7.30831,7.35904,7.07825,7.17452,243183,0
+COKE.US,D,20140926,000000,7.24538,7.34531,7.12599,7.19636,120337,0
+COKE.US,D,20140929,000000,7.12401,7.17154,7.0844,7.12303,141777,0
+COKE.US,D,20140930,000000,7.13061,7.14693,7.06975,7.09081,215337,0
+COKE.US,D,20141001,000000,7.0558,7.09782,6.98329,7.04327,177515,0
+COKE.US,D,20141002,000000,7.02698,7.1017,6.93968,7.01867,76787.8,0
+COKE.US,D,20141003,000000,7.08111,7.28403,7.06592,7.22661,175107,0
+COKE.US,D,20141006,000000,7.23222,7.30083,7.18579,7.22661,105726,0
+COKE.US,D,20141007,000000,7.21997,7.26556,7.1677,7.19734,213749,0
+COKE.US,D,20141008,000000,7.16106,7.49738,7.13261,7.47644,407474,0
+COKE.US,D,20141009,000000,7.43465,7.47741,7.29704,7.31774,142556,0
+COKE.US,D,20141010,000000,7.29903,7.55562,7.24626,7.46686,297771,0
+COKE.US,D,20141013,000000,7.50036,7.69821,7.47171,7.65335,297306,0
+COKE.US,D,20141014,000000,7.66481,7.92612,7.64465,7.84292,558176,0
+COKE.US,D,20141015,000000,7.81771,7.93097,7.62636,7.87097,412321,0
+COKE.US,D,20141016,000000,7.72719,7.90034,7.71581,7.79367,274459,0
+COKE.US,D,20141017,000000,7.92227,7.92227,7.71285,7.74437,208042,0
+COKE.US,D,20141020,000000,7.65908,7.75415,7.47941,7.72629,152300,0
+COKE.US,D,20141021,000000,7.71481,7.72342,7.57933,7.72245,414860,0
+COKE.US,D,20141022,000000,7.62165,7.76177,7.62165,7.75604,217938,0
+COKE.US,D,20141023,000000,7.78134,7.86605,7.56015,7.78896,293238,0
+COKE.US,D,20141024,000000,7.78896,7.84883,7.74547,7.84883,110451,0
+COKE.US,D,20141027,000000,7.85576,7.93097,7.7503,7.89371,128765,0
+COKE.US,D,20141028,000000,7.95152,8.29753,7.85764,8.27084,356872,0
+COKE.US,D,20141029,000000,8.28002,8.38232,8.10473,8.28597,254768,0
+COKE.US,D,20141030,000000,8.28696,8.50803,8.28597,8.50803,174298,0
+COKE.US,D,20141031,000000,8.52838,8.69838,8.51565,8.61782,354707,0
+COKE.US,D,20141103,000000,8.55488,8.70244,8.51546,8.70047,262954,0
+COKE.US,D,20141104,000000,8.56053,8.8084,8.56053,8.71004,220710,0
+COKE.US,D,20141105,000000,8.75275,8.84348,8.51367,8.6377,147545,0
+COKE.US,D,20141106,000000,8.5709,8.67576,8.48006,8.6541,150236,0
+COKE.US,D,20141107,000000,8.58492,8.77805,8.48006,8.57564,171232,0
+COKE.US,D,20141110,000000,8.6121,8.6121,8.34111,8.47624,258057,0
+COKE.US,D,20141111,000000,8.44339,8.61685,8.36504,8.60153,111918,0
+COKE.US,D,20141112,000000,8.5709,8.71301,8.53768,8.68919,200797,0
+COKE.US,D,20141113,000000,8.63197,8.76629,8.55578,8.58305,136607,0
+COKE.US,D,20141114,000000,8.59088,8.76451,8.57654,8.73555,186682,0
+COKE.US,D,20141117,000000,8.74119,8.75669,8.59432,8.63483,189546,0
+COKE.US,D,20141118,000000,8.69858,8.80356,8.64245,8.71786,133834,0
+COKE.US,D,20141119,000000,8.73643,8.90137,8.61398,8.73555,264280,0
+COKE.US,D,20141120,000000,8.75758,8.84642,8.59776,8.81028,262539,0
+COKE.US,D,20141121,000000,8.88737,8.95495,8.78467,8.81302,138489,0
+COKE.US,D,20141124,000000,8.80166,8.91244,8.74019,8.90237,105483,0
+COKE.US,D,20141125,000000,8.91098,8.96927,8.78378,8.80356,99159.4,0
+COKE.US,D,20141126,000000,8.8504,8.93004,8.77124,8.89683,71607.2,0
+COKE.US,D,20141128,000000,8.95692,9.11436,8.93103,9.0102,121794,0
+COKE.US,D,20141201,000000,8.79039,8.91481,8.22113,8.22775,845850,0
+COKE.US,D,20141202,000000,8.19881,8.52742,8.03326,8.40615,4279793,0
+COKE.US,D,20141203,000000,8.47345,8.51467,8.26206,8.31779,375298,0
+COKE.US,D,20141204,000000,8.27716,8.56517,8.14038,8.40052,250003,0
+COKE.US,D,20141205,000000,8.37857,8.56802,8.32807,8.51267,238387,0
+COKE.US,D,20141208,000000,8.46889,8.51267,8.12982,8.19782,336110,0
+COKE.US,D,20141209,000000,8.09928,8.26116,7.91734,8.2402,237689,0
+COKE.US,D,20141210,000000,8.23922,8.34299,8.08118,8.11161,270533,0
+COKE.US,D,20141211,000000,8.0965,8.46743,8.0965,8.42513,318392,0
+COKE.US,D,20141212,000000,8.31679,8.55064,8.04581,8.05858,187755,0
+COKE.US,D,20141215,000000,8.08029,8.09454,7.8436,7.8765,310955,0
+COKE.US,D,20141216,000000,7.88235,8.10273,7.88235,7.9859,209449,0
+COKE.US,D,20141217,000000,8.0536,8.3092,8.0536,8.3092,176777,0
+COKE.US,D,20141218,000000,8.42335,8.46335,8.24862,8.45378,187016,0
+COKE.US,D,20141219,000000,8.42236,8.45378,8.22202,8.26501,388755,0
+COKE.US,D,20141222,000000,8.31679,8.37857,8.21827,8.35061,181765,0
+COKE.US,D,20141223,000000,8.33479,8.43975,8.21728,8.36028,209863,0
+COKE.US,D,20141224,000000,8.36128,8.42335,8.28042,8.40329,50682.6,0
+COKE.US,D,20141226,000000,8.45666,8.49934,8.36128,8.43788,82595.7,0
+COKE.US,D,20141229,000000,8.44903,8.50023,8.3092,8.37954,131841,0
+COKE.US,D,20141230,000000,8.34676,8.57918,8.33835,8.41494,171444,0
+COKE.US,D,20141231,000000,8.49934,8.59954,8.3851,8.38778,221935,0
+COKE.US,D,20150102,000000,8.4604,8.58492,8.28002,8.56317,317866,0
+COKE.US,D,20150105,000000,8.487,8.5784,8.42058,8.49934,143508,0
+COKE.US,D,20150106,000000,8.49934,8.54046,8.3851,8.44173,123929,0
+COKE.US,D,20150107,000000,8.51565,8.52742,8.3851,8.49283,138044,0
+COKE.US,D,20150108,000000,8.51664,8.59481,8.39953,8.59283,131801,0
+COKE.US,D,20150109,000000,8.55763,8.59964,8.42738,8.59678,186025,0
+COKE.US,D,20150112,000000,8.57564,8.65115,8.53125,8.59776,104512,0
+COKE.US,D,20150113,000000,8.64917,8.72447,8.57564,8.69947,135190,0
+COKE.US,D,20150114,000000,8.60915,8.72825,8.52644,8.72825,107223,0
+COKE.US,D,20150115,000000,8.79533,8.94632,8.63503,8.94351,245692,0
+COKE.US,D,20150116,000000,8.9004,9.14638,8.8064,9.14638,345904,0
+COKE.US,D,20150120,000000,9.09196,9.44111,9.03696,9.38268,375662,0
+COKE.US,D,20150121,000000,9.40463,9.48378,9.33811,9.47106,318534,0
+COKE.US,D,20150122,000000,9.46156,9.8044,9.42213,9.80073,301465,0
+COKE.US,D,20150123,000000,9.60624,9.98671,9.57413,9.91473,571067,0
+COKE.US,D,20150126,000000,9.9917,10.074,9.5593,10.0124,208012,0
+COKE.US,D,20150127,000000,10.0054,10.0054,9.73541,9.90684,295960,0
+COKE.US,D,20150128,000000,9.97016,9.98481,9.50009,9.64993,339540,0
+COKE.US,D,20150129,000000,9.64371,9.69905,9.32537,9.42678,355061,0
+COKE.US,D,20150130,000000,9.3321,9.56474,9.20392,9.31656,305765,0
+COKE.US,D,20150202,000000,9.26488,9.37016,9.16576,9.29188,302911,0
+COKE.US,D,20150203,000000,9.35265,9.51247,9.20685,9.41203,273750,0
+COKE.US,D,20150204,000000,9.45591,9.79384,9.37577,9.70281,332892,0
+COKE.US,D,20150205,000000,9.78402,9.78402,9.5843,9.73541,126539,0
+COKE.US,D,20150206,000000,9.72495,9.77308,9.57995,9.59864,255183,0
+COKE.US,D,20150209,000000,9.53696,9.58896,9.44665,9.52115,194322,0
+COKE.US,D,20150210,000000,9.60525,9.68136,9.46146,9.56533,191529,0
+COKE.US,D,20150211,000000,9.52946,9.59477,9.50384,9.50574,102538,0
+COKE.US,D,20150212,000000,9.56,9.60159,9.54576,9.57896,66355.8,0
+COKE.US,D,20150213,000000,9.56186,9.64469,9.4486,9.62462,166780,0
+COKE.US,D,20150217,000000,9.62661,9.64082,9.45591,9.58232,202426,0
+COKE.US,D,20150218,000000,9.55139,9.83762,9.47489,9.83336,196578,0
+COKE.US,D,20150219,000000,9.75656,9.86332,9.65387,9.72298,166608,0
+COKE.US,D,20150220,000000,9.73247,9.93644,9.66752,9.76625,212484,0
+COKE.US,D,20150223,000000,9.72009,9.92362,9.64172,9.81518,189961,0
+COKE.US,D,20150224,000000,9.76051,9.93644,9.58331,9.87714,140442,0
+COKE.US,D,20150225,000000,9.93246,9.93744,9.77209,9.89797,66345.7,0
+COKE.US,D,20150226,000000,9.96617,10.0232,9.86725,9.91769,134958,0
+COKE.US,D,20150227,000000,9.96017,10.2578,9.93744,9.97314,143710,0
+COKE.US,D,20150302,000000,10.0291,10.1706,10.0291,10.0937,95274,0
+COKE.US,D,20150303,000000,10.1007,10.1923,10.071,10.1607,211482,0
+COKE.US,D,20150304,000000,10.1262,10.1577,9.88702,9.95919,241858,0
+COKE.US,D,20150305,000000,9.96517,9.9887,9.4827,9.6872,489969,0
+COKE.US,D,20150306,000000,9.61969,9.84451,9.59182,9.74401,250235,0
+COKE.US,D,20150309,000000,9.87714,10.1244,9.78107,10.0967,345489,0
+COKE.US,D,20150310,000000,9.89001,10.1262,9.83956,10.0144,228248,0
+COKE.US,D,20150311,000000,9.99969,10.072,9.89001,9.9029,204167,0
+COKE.US,D,20150312,000000,10.0007,10.2231,9.93644,10.1716,249173,0
+COKE.US,D,20150313,000000,10.1262,10.2171,10.0301,10.1883,229270,0
+COKE.US,D,20150316,000000,10.1883,10.315,10.0987,10.3051,175876,0
+COKE.US,D,20150317,000000,10.3071,10.3071,10.0977,10.1419,103631,0
+COKE.US,D,20150318,000000,10.2003,10.2952,10.1106,10.2201,147616,0
+COKE.US,D,20150319,000000,10.0411,10.2339,10.0411,10.2003,128775,0
+COKE.US,D,20150320,000000,10.2201,10.315,10.1607,10.2775,187411,0
+COKE.US,D,20150323,000000,10.2923,10.315,10.2369,10.2578,167518,0
+COKE.US,D,20150324,000000,10.311,10.4762,10.2647,10.4,251278,0
+COKE.US,D,20150325,000000,10.4584,10.5017,10.2102,10.2102,173812,0
+COKE.US,D,20150326,000000,10.0411,10.2667,10.0411,10.2171,184294,0
+COKE.US,D,20150327,000000,10.2309,10.6962,10.1756,10.6549,282695,0
+COKE.US,D,20150330,000000,10.6579,11.0897,10.6579,10.8439,211482,0
+COKE.US,D,20150331,000000,10.8734,10.8842,10.7102,10.797,107375,0
+COKE.US,D,20150401,000000,10.9077,10.9087,10.739,10.8852,154951,0
+COKE.US,D,20150402,000000,10.8942,10.9821,10.8586,10.9355,188453,0
+COKE.US,D,20150406,000000,10.8862,11.0641,10.8842,11.0245,383180,0
+COKE.US,D,20150407,000000,11.0463,11.0561,10.9652,11.0513,135939,0
+COKE.US,D,20150408,000000,11.0403,11.0799,11.002,11.0799,143416,0
+COKE.US,D,20150409,000000,11.1216,11.1216,10.8902,10.9345,190386,0
+COKE.US,D,20150410,000000,10.9167,11.0789,10.9087,11.0661,204167,0
+COKE.US,D,20150413,000000,11.074,11.0828,10.9485,10.989,168550,0
+COKE.US,D,20150414,000000,10.987,11.0779,10.9652,11.0119,84791.4,0
+COKE.US,D,20150415,000000,11.0661,11.0759,10.9692,10.993,97813.7,0
+COKE.US,D,20150416,000000,10.9286,11.002,10.9227,10.987,86137.1,0
+COKE.US,D,20150417,000000,10.9425,10.984,10.6304,10.6313,164382,0
+COKE.US,D,20150420,000000,10.7638,10.8616,10.7488,10.8566,78609.1,0
+COKE.US,D,20150421,000000,10.7092,10.9801,10.7092,10.9564,108701,0
+COKE.US,D,20150422,000000,10.9821,11.0295,10.8674,10.904,109986,0
+COKE.US,D,20150423,000000,10.8852,10.9594,10.7032,10.7952,180075,0
+COKE.US,D,20150424,000000,10.822,10.8961,10.7933,10.826,86511.5,0
+COKE.US,D,20150427,000000,10.8369,10.9435,10.829,10.8862,101557,0
+COKE.US,D,20150428,000000,10.9365,10.9365,10.8576,10.8803,87513.2,0
+COKE.US,D,20150429,000000,10.9069,10.9584,10.6431,10.6679,129524,0
+COKE.US,D,20150430,000000,10.6718,10.9137,10.6718,10.815,298793,0
+COKE.US,D,20150501,000000,10.904,10.904,10.6728,10.6728,124313,0
+COKE.US,D,20150504,000000,10.7727,10.8419,10.6559,10.7528,141008,0
+COKE.US,D,20150505,000000,10.6882,10.7678,10.649,10.7458,231921,0
+COKE.US,D,20150506,000000,10.65,10.8852,10.65,10.8379,195202,0
+COKE.US,D,20150507,000000,10.8645,10.8773,10.7212,10.815,143174,0
+COKE.US,D,20150508,000000,10.8497,10.8803,10.739,10.832,114903,0
+COKE.US,D,20150511,000000,10.7757,10.9594,10.7757,10.829,236110,0
+COKE.US,D,20150512,000000,10.815,10.815,10.649,10.649,273022,0
+COKE.US,D,20150513,000000,10.6902,10.804,10.6431,10.6982,210825,0
+COKE.US,D,20150514,000000,10.81,10.815,10.6738,10.7678,160881,0
+COKE.US,D,20150515,000000,10.7884,10.8359,10.735,10.7727,115743,0
+COKE.US,D,20150518,000000,10.6304,10.824,10.6304,10.823,234815,0
+COKE.US,D,20150519,000000,10.8369,10.9296,10.815,10.8971,151268,0
+COKE.US,D,20150520,000000,10.8961,11.0967,10.8329,11.0483,228775,0
+COKE.US,D,20150521,000000,11.0967,11.1421,10.9207,10.9485,171303,0
+COKE.US,D,20150522,000000,10.999,11.0957,10.7805,10.815,141008,0
+COKE.US,D,20150526,000000,10.813,10.9375,10.7894,10.815,225172,0
+COKE.US,D,20150527,000000,10.82,10.9117,10.815,10.8665,147292,0
+COKE.US,D,20150528,000000,10.809,10.827,10.7301,10.7727,101557,0
+COKE.US,D,20150529,000000,10.813,10.9097,10.7281,10.8684,172385,0
+COKE.US,D,20150601,000000,11.151,11.7489,10.8773,11.7244,998040,0
+COKE.US,D,20150602,000000,11.6946,11.9811,11.5268,11.8001,1344410,0
+COKE.US,D,20150603,000000,11.7924,11.9447,11.7669,11.8726,416813,0
+COKE.US,D,20150604,000000,11.916,12.0288,11.7768,11.9013,441897,0
+COKE.US,D,20150605,000000,11.8706,11.9427,11.6976,11.8557,349962,0
+COKE.US,D,20150608,000000,11.8904,11.8904,11.5829,11.7758,224616,0
+COKE.US,D,20150609,000000,11.7875,11.7875,11.6067,11.6502,228350,0
+COKE.US,D,20150610,000000,11.6956,11.8478,11.6779,11.7164,199907,0
+COKE.US,D,20150611,000000,11.7519,11.922,11.7519,11.8597,155923,0
+COKE.US,D,20150612,000000,11.8597,11.8776,11.7144,11.7738,167154,0
+COKE.US,D,20150615,000000,11.7184,11.7982,11.6067,11.7718,226690,0
+COKE.US,D,20150616,000000,11.7619,11.99,11.6779,11.9407,296668,0
+COKE.US,D,20150617,000000,12.0059,12.5101,11.9437,12.4863,371898,0
+COKE.US,D,20150618,000000,12.4902,12.7869,11.8716,12.7431,287299,0
+COKE.US,D,20150619,000000,12.8243,13.2086,12.7809,13.1376,507706,0
+COKE.US,D,20150622,000000,13.5042,13.9685,13.3302,13.8324,719786,0
+COKE.US,D,20150623,000000,13.9754,13.9754,13.69,13.8095,497901,0
+COKE.US,D,20150624,000000,13.7641,13.9735,13.7187,13.7217,346815,0
+COKE.US,D,20150625,000000,13.8255,14.03,13.7028,13.9314,330120,0
+COKE.US,D,20150626,000000,13.9412,14.299,13.9412,14.2602,574548,0
+COKE.US,D,20150629,000000,14.2534,14.6507,14.0666,14.3215,521285,0
+COKE.US,D,20150630,000000,14.55,14.6241,14.3511,14.4619,378596,0
+COKE.US,D,20150701,000000,14.543,14.8978,14.4658,14.8749,445033,0
+COKE.US,D,20150702,000000,14.8414,14.9995,14.5094,14.6793,460707,0
+COKE.US,D,20150706,000000,14.7553,14.9086,14.5785,14.8119,382340,0
+COKE.US,D,20150707,000000,14.7199,14.8789,14.4154,14.6408,378192,0
+COKE.US,D,20150708,000000,14.55,14.8849,14.539,14.6931,292510,0
+COKE.US,D,20150709,000000,14.6861,14.8799,14.6634,14.7505,254890,0
+COKE.US,D,20150710,000000,14.7812,15.8258,14.7812,15.7309,552631,0
+COKE.US,D,20150713,000000,15.5096,16.3082,15.2368,16.1243,660189,0
+COKE.US,D,20150714,000000,16.1726,16.464,15.9869,16.3622,493115,0
+COKE.US,D,20150715,000000,16.465,16.8002,16.3761,16.47,640509,0
+COKE.US,D,20150716,000000,16.5583,16.6292,14.1733,14.7742,1424881,0
+COKE.US,D,20150717,000000,14.7742,15.5955,14.3315,15.5253,1054065,0
+COKE.US,D,20150720,000000,15.6914,15.7051,14.5212,14.8364,1172085,0
+COKE.US,D,20150721,000000,14.859,15.0093,14.55,14.6111,1098990,0
+COKE.US,D,20150722,000000,14.4263,14.6901,14.357,14.6269,354120,0
+COKE.US,D,20150723,000000,14.5707,14.716,14.031,14.1623,622620,0
+COKE.US,D,20150724,000000,14.1653,14.6467,14.1603,14.5134,441897,0
+COKE.US,D,20150727,000000,14.457,15.0816,14.3245,15.0786,609031,0
+COKE.US,D,20150728,000000,15.4107,15.4107,14.8374,15.0202,539032,0
+COKE.US,D,20150729,000000,15.0706,15.2259,14.6783,14.859,533993,0
+COKE.US,D,20150730,000000,14.711,15.3789,14.711,15.2932,339003,0
+COKE.US,D,20150731,000000,15.1755,15.5925,15.1291,15.5312,516307,0
+COKE.US,D,20150803,000000,15.6351,15.6351,14.958,15.3649,433903,0
+COKE.US,D,20150804,000000,15.3659,15.9909,15.1142,15.8189,891757,0
+COKE.US,D,20150805,000000,16.3003,16.6915,15.8248,15.8939,594511,0
+COKE.US,D,20150806,000000,16.0324,16.3003,15.3829,15.542,464299,0
+COKE.US,D,20150807,000000,15.5312,16.061,15.3719,15.6519,268034,0
+COKE.US,D,20150810,000000,15.7763,16.0105,15.4729,15.5805,482886,0
+COKE.US,D,20150811,000000,15.5735,15.7416,15.4415,15.5568,341331,0
+COKE.US,D,20150812,000000,15.3659,15.5915,15.3659,15.4206,323310,0
+COKE.US,D,20150813,000000,15.4641,15.6223,15.3899,15.3959,348333,0
+COKE.US,D,20150814,000000,15.3629,15.6529,15.3629,15.6133,366100,0
+COKE.US,D,20150817,000000,15.4857,15.9472,15.4857,15.9472,200231,0
+COKE.US,D,20150818,000000,15.9326,15.9326,15.647,15.7892,456831,0
+COKE.US,D,20150819,000000,15.7565,15.7951,15.4048,15.4582,360879,0
+COKE.US,D,20150820,000000,15.4067,15.4067,14.9522,15.2089,454737,0
+COKE.US,D,20150821,000000,14.9975,15.047,14.6191,14.7792,448473,0
+COKE.US,D,20150824,000000,13.8549,14.955,12.1098,14.9136,1240049,0
+COKE.US,D,20150825,000000,15.1459,15.5312,15.0331,15.3939,462052,0
+COKE.US,D,20150826,000000,15.6431,15.6431,15.2269,15.5115,431809,0
+COKE.US,D,20150827,000000,15.5885,15.6271,14.5923,14.9394,459958,0
+COKE.US,D,20150828,000000,14.8689,15.1082,14.543,15.1082,620556,0
+COKE.US,D,20150831,000000,14.954,15.2387,14.6211,14.7871,483928,0
+COKE.US,D,20150901,000000,14.6221,14.8769,14.5765,14.7782,784321,0
+COKE.US,D,20150902,000000,14.8029,15.2763,14.708,15.2763,282675,0
+COKE.US,D,20150903,000000,15.2457,15.8446,15.1942,15.645,453705,0
+COKE.US,D,20150904,000000,15.5805,15.6203,14.9719,15.0876,342090,0
+COKE.US,D,20150908,000000,15.2563,16.1085,15.2109,15.8456,478747,0
+COKE.US,D,20150909,000000,15.965,16.0767,15.3533,15.4156,418230,0
+COKE.US,D,20150910,000000,15.3869,15.6421,15.3465,15.5312,312018,0
+COKE.US,D,20150911,000000,15.4029,15.6727,15.4029,15.6331,340036,0
+COKE.US,D,20150914,000000,15.5985,16.0234,15.4631,15.7525,409872,0
+COKE.US,D,20150915,000000,15.8466,15.8713,15.6113,15.7803,416156,0
+COKE.US,D,20150916,000000,15.8584,15.884,15.6766,15.8189,293087,0
+COKE.US,D,20150917,000000,15.7912,16.5956,15.7912,16.4137,450932,0
+COKE.US,D,20150918,000000,16.4109,16.6905,15.6855,15.9502,1338136,0
+COKE.US,D,20150921,000000,16.1429,16.2824,15.7614,16.23,353564,0
+COKE.US,D,20150922,000000,16.4237,16.469,15.8909,16.3426,532972,0
+COKE.US,D,20150923,000000,16.4109,16.6609,16.3841,16.6086,327195,0
+COKE.US,D,20150924,000000,16.5737,17.8964,16.5737,17.7679,811599,0
+COKE.US,D,20150925,000000,18.2056,18.6435,18,18.1305,992940,0
+COKE.US,D,20150928,000000,18.2264,18.671,18.1461,18.4469,678726,0
+COKE.US,D,20150929,000000,18.424,18.766,18.2016,18.5731,499561,0
+COKE.US,D,20150930,000000,18.7581,19.1634,18.4971,18.5436,1374673,0
+COKE.US,D,20151001,000000,18.4872,18.5397,18.27,18.3114,457853,0
+COKE.US,D,20151002,000000,18.2224,18.7117,18.0732,18.7117,386934,0
+COKE.US,D,20151005,000000,18.7028,19.0862,18.7028,19.0634,488835,0
+COKE.US,D,20151006,000000,19.1397,19.8777,18.9746,19.8157,693590,0
+COKE.US,D,20151007,000000,19.8216,21.1844,19.6821,20.8483,1345371,0
+COKE.US,D,20151008,000000,20.9087,21.0894,19.9422,20.2167,853166,0
+COKE.US,D,20151009,000000,20.2177,20.7033,20.2177,20.5479,425545,0
+COKE.US,D,20151012,000000,20.4709,20.7073,20.355,20.6923,375278,0
+COKE.US,D,20151013,000000,20.615,20.9778,20.5459,20.5983,427630,0
+COKE.US,D,20151014,000000,20.6943,20.7102,20.2307,20.292,359837,0
+COKE.US,D,20151015,000000,20.3858,20.4502,20.1407,20.3799,258664,0
+COKE.US,D,20151016,000000,20.4749,20.4907,20.2713,20.3276,463084,0
+COKE.US,D,20151019,000000,20.4362,20.616,20.2989,20.3779,544051,0
+COKE.US,D,20151020,000000,20.2842,20.5558,20.2029,20.5558,318119,0
+COKE.US,D,20151021,000000,20.5824,20.5824,20.1891,20.2493,291002,0
+COKE.US,D,20151022,000000,20.3276,20.4897,20.1851,20.3858,398438,0
+COKE.US,D,20151023,000000,20.5913,20.5913,20.2177,20.3789,371311,0
+COKE.US,D,20151026,000000,20.4173,20.4372,19.9519,19.9944,668516,0
+COKE.US,D,20151027,000000,20.0657,20.2473,19.9461,19.9461,640398,0
+COKE.US,D,20151028,000000,20.0428,20.7761,19.9824,20.614,440581,0
+COKE.US,D,20151029,000000,20.6397,20.8414,20.3609,20.4541,366687,0
+COKE.US,D,20151030,000000,20.6397,20.6417,20.193,20.2753,601058,0
+COKE.US,D,20151102,000000,20.1841,20.4799,20.0488,20.1555,404176,0
+COKE.US,D,20151103,000000,19.9422,20.0578,19.3926,19.9095,620859,0
+COKE.US,D,20151104,000000,19.2978,19.5853,16.7992,16.9308,1554274,0
+COKE.US,D,20151105,000000,16.8972,18.1433,16.8972,17.8173,903190,0
+COKE.US,D,20151106,000000,17.7904,18.1581,17.7599,18.1354,394816,0
+COKE.US,D,20151109,000000,17.8123,18.1109,17.4801,17.5434,448898,0
+COKE.US,D,20151110,000000,17.4358,17.8163,17.2499,17.3103,482319,0
+COKE.US,D,20151111,000000,17.3448,17.8786,17.3261,17.6976,551063,0
+COKE.US,D,20151112,000000,17.6137,17.7006,16.8002,16.9535,467749,0
+COKE.US,D,20151113,000000,16.9445,17.2964,16.9228,16.9702,280236,0
+COKE.US,D,20151116,000000,16.9445,17.155,16.7992,16.8436,281268,0
+COKE.US,D,20151117,000000,16.9406,17.1314,16.321,16.6214,385447,0
+COKE.US,D,20151118,000000,16.5245,16.6865,16.4395,16.5453,356245,0
+COKE.US,D,20151119,000000,16.7263,16.7912,16.465,16.6036,599014,0
+COKE.US,D,20151120,000000,16.6361,18.6683,16.6301,18.1059,817762,0
+COKE.US,D,20151123,000000,17.9466,18.7581,17.7748,18.5179,490647,0
+COKE.US,D,20151124,000000,18.4735,18.7234,17.8192,18.0564,416692,0
+COKE.US,D,20151125,000000,18.098,18.7402,18.0722,18.5436,437505,0
+COKE.US,D,20151127,000000,18.6069,19.178,18.5514,19.0733,164594,0
+COKE.US,D,20151130,000000,19.0071,19.0416,18.5564,18.593,422925,0
+COKE.US,D,20151201,000000,18.5287,18.7048,18.0464,18.5911,1031784,0
+COKE.US,D,20151202,000000,18.5751,18.6039,18.3124,18.5663,233520,0
+COKE.US,D,20151203,000000,18.6149,19.2968,18.4043,18.4369,367355,0
+COKE.US,D,20151204,000000,18.4735,18.6255,18.3576,18.5426,235443,0
+COKE.US,D,20151207,000000,18.5139,19.2303,18.4852,18.766,357287,0
+COKE.US,D,20151208,000000,18.7323,18.8106,18.3507,18.7303,321934,0
+COKE.US,D,20151209,000000,18.6858,18.9627,18.5031,18.5228,271889,0
+COKE.US,D,20151210,000000,18.5544,18.6978,18.2046,18.2343,253150,0
+COKE.US,D,20151211,000000,18.098,18.098,17.5306,17.6413,343759,0
+COKE.US,D,20151214,000000,17.5345,18.5484,17.3853,18.3984,453411,0
+COKE.US,D,20151215,000000,18.5238,18.9913,18.4607,18.6445,258350,0
+COKE.US,D,20151216,000000,18.6218,18.8146,18.4053,18.6978,338578,0
+COKE.US,D,20151217,000000,18.7768,18.8243,18.1423,18.1423,300028,0
+COKE.US,D,20151218,000000,18.005,18.2789,17.4632,17.5514,1340747,0
+COKE.US,D,20151221,000000,17.5681,18.0544,17.3733,17.5286,377119,0
+COKE.US,D,20151222,000000,17.5139,17.8153,17.3231,17.6611,153828,0
+COKE.US,D,20151223,000000,17.6986,17.7855,17.4881,17.6552,281268,0
+COKE.US,D,20151224,000000,17.4791,17.501,16.9732,17.148,442473,0
+COKE.US,D,20151228,000000,17.1846,17.7529,17.1817,17.5296,374367,0
+COKE.US,D,20151229,000000,17.5296,17.7125,17.3113,17.4681,403558,0
+COKE.US,D,20151230,000000,17.3379,17.9112,17.2499,17.6068,274752,0
+COKE.US,D,20151231,000000,17.4179,17.7076,17.3301,17.5197,685495,0
+COKE.US,D,20160104,000000,17.3182,17.6088,16.7617,16.8042,584180,0
+COKE.US,D,20160105,000000,16.994,17.2213,16.7312,16.9662,246502,0
+COKE.US,D,20160106,000000,16.816,17.4681,16.5098,17.2735,319991,0
+COKE.US,D,20160107,000000,16.9862,17.4199,16.8991,17.0334,284122,0
+COKE.US,D,20160108,000000,16.9358,17.15,16.906,17.078,414243,0
+COKE.US,D,20160111,000000,17.1264,17.1758,16.4631,16.5641,604255,0
+COKE.US,D,20160112,000000,16.6175,17.0344,16.5689,16.7468,300281,0
+COKE.US,D,20160113,000000,16.6717,16.8426,16.1636,16.234,332275,0
+COKE.US,D,20160114,000000,16.0937,16.3013,15.9404,16.2704,468174,0
+COKE.US,D,20160115,000000,15.9087,16.1262,15.2447,15.9356,570622,0
+COKE.US,D,20160119,000000,15.9326,16.7133,15.8782,16.4327,653187,0
+COKE.US,D,20160120,000000,16.3494,16.7972,15.9366,16.5592,440490,0
+COKE.US,D,20160121,000000,16.646,16.8052,16.3328,16.3781,287542,0
+COKE.US,D,20160122,000000,16.5255,16.5255,15.8417,16.1164,397133,0
+COKE.US,D,20160125,000000,16.226,16.5553,16.1527,16.3328,148425,0
+COKE.US,D,20160126,000000,16.2418,16.5641,16.2152,16.3554,180844,0
+COKE.US,D,20160127,000000,16.4405,16.5108,16.1282,16.4117,471857,0
+COKE.US,D,20160128,000000,16.477,17.2322,16.4405,17.0542,388077,0
+COKE.US,D,20160129,000000,17.1846,17.3595,16.7429,16.912,313556,0
+COKE.US,D,20160201,000000,16.7756,16.9208,16.6895,16.6895,221236,0
+COKE.US,D,20160202,000000,16.2894,16.5543,15.6173,15.6331,398641,0
+COKE.US,D,20160203,000000,15.6934,16.2595,15.6223,15.6835,289707,0
+COKE.US,D,20160204,000000,15.6835,15.9839,15.2753,15.4058,257905,0
+COKE.US,D,20160205,000000,15.4947,15.5125,14.9037,14.9483,614748,0
+COKE.US,D,20160208,000000,14.8483,15.1023,14.4452,15.0212,500563,0
+COKE.US,D,20160209,000000,14.9629,16.0184,14.551,15.7584,332447,0
+COKE.US,D,20160210,000000,15.967,16.5385,15.3445,15.3829,114175,0
+COKE.US,D,20160211,000000,15.1932,15.4503,14.9483,15.4048,187998,0
+COKE.US,D,20160212,000000,15.6529,15.8584,15.5678,15.6944,261234,0
+COKE.US,D,20160216,000000,15.7396,15.882,15.5955,15.8417,521518,0
+COKE.US,D,20160217,000000,15.8909,16.4367,15.8624,16.2614,524492,0
+COKE.US,D,20160218,000000,16.2654,16.5156,15.9009,16.2201,352289,0
+COKE.US,D,20160219,000000,16.3426,17.1117,16.2211,17.0174,391770,0
+COKE.US,D,20160222,000000,17.1127,17.2114,16.1174,16.1479,1140121,0
+COKE.US,D,20160223,000000,16.2192,16.7034,15.7832,16.4573,1163342,0
+COKE.US,D,20160224,000000,16.3141,16.7272,16.3141,16.653,430645,0
+COKE.US,D,20160225,000000,16.7468,17.2815,16.5836,16.9872,613007,0
+COKE.US,D,20160226,000000,16.9445,17.071,16.5325,16.6905,484262,0
+COKE.US,D,20160229,000000,16.6331,16.9268,16.5394,16.7972,678007,0
+COKE.US,D,20160301,000000,16.9652,17.2905,16.8843,17.1402,802948,0
+COKE.US,D,20160302,000000,17.1264,17.2598,16.5375,16.6589,832291,0
+COKE.US,D,20160303,000000,16.6036,17.0997,16.5443,17.076,956049,0
+COKE.US,D,20160304,000000,17.0909,17.0909,16.8485,17.0049,384667,0
+COKE.US,D,20160307,000000,17.0039,17.3972,16.9416,17.1274,699559,0
+COKE.US,D,20160308,000000,17.0522,17.3506,16.9248,17.1216,259990,0
+COKE.US,D,20160309,000000,17.148,17.2905,16.9782,17.1226,217634,0
+COKE.US,D,20160310,000000,17.7086,17.7086,16.8416,17.1235,282361,0
+COKE.US,D,20160311,000000,17.2795,17.3311,16.8239,16.907,233318,0
+COKE.US,D,20160314,000000,17.0029,17.0078,16.5078,16.6341,352582,0
+COKE.US,D,20160315,000000,16.6351,16.6351,15.971,16.2614,434085,0
+COKE.US,D,20160316,000000,16.1686,16.8102,16.0847,16.7253,332315,0
+COKE.US,D,20160317,000000,16.6569,16.7597,16.5394,16.6727,292854,0
+COKE.US,D,20160318,000000,16.739,16.7756,16.4395,16.4533,755999,0
+COKE.US,D,20160321,000000,16.4217,16.477,15.725,16.0354,649312,0
+COKE.US,D,20160322,000000,15.982,16.0541,15.811,15.812,435502,0
+COKE.US,D,20160323,000000,15.8624,15.972,15.5047,15.5995,529460,0
+COKE.US,D,20160324,000000,15.5885,15.71,15.1893,15.312,285660,0
+COKE.US,D,20160328,000000,15.3819,15.4375,15.0212,15.0331,248111,0
+COKE.US,D,20160329,000000,15.0272,15.8614,15.0212,15.8248,779039,0
+COKE.US,D,20160330,000000,15.7664,15.8318,15.4809,15.7396,553370,0
+COKE.US,D,20160331,000000,15.716,15.7644,15.314,15.359,225840,0
+COKE.US,D,20160401,000000,15.2633,15.6647,15.1912,15.6391,1049744,0
+COKE.US,D,20160404,000000,15.6786,16.0521,15.3002,15.7359,459098,0
+COKE.US,D,20160405,000000,15.648,15.6757,15.4375,15.4759,204410,0
+COKE.US,D,20160406,000000,15.5332,15.7634,15.4395,15.6806,751203,0
+COKE.US,D,20160407,000000,15.6962,15.8298,15.5362,15.712,441188,0
+COKE.US,D,20160408,000000,15.7584,15.9996,15.6015,15.9502,638344,0
+COKE.US,D,20160411,000000,15.8535,15.9106,15.3979,15.6637,599398,0
+COKE.US,D,20160412,000000,15.6173,15.8071,15.5017,15.7299,431100,0
+COKE.US,D,20160413,000000,15.6895,15.8328,15.5915,15.7359,618259,0
+COKE.US,D,20160414,000000,15.7654,15.8278,15.5735,15.6835,687630,0
+COKE.US,D,20160415,000000,15.646,15.7584,15.4997,15.5322,333853,0
+COKE.US,D,20160418,000000,15.4572,15.6757,15.3989,15.6173,658540,0
+COKE.US,D,20160419,000000,15.7051,16.0957,15.471,16.0194,628215,0
+COKE.US,D,20160420,000000,15.9899,16.0541,15.7368,15.8051,836227,0
+COKE.US,D,20160421,000000,15.7426,15.9216,15.1625,15.3366,1784010,0
+COKE.US,D,20160422,000000,15.3493,15.5273,15.1992,15.468,922992,0
+COKE.US,D,20160425,000000,15.2813,15.6331,15.2089,15.6025,402587,0
+COKE.US,D,20160426,000000,15.5678,15.718,15.3465,15.47,931835,0
+COKE.US,D,20160427,000000,15.4997,15.6391,15.3719,15.4444,647622,0
+COKE.US,D,20160428,000000,15.3849,15.5875,15.1705,15.2387,819168,0
+COKE.US,D,20160429,000000,15.314,15.3919,15.1685,15.3455,204916,0
+COKE.US,D,20160502,000000,15.3217,15.8397,15.2623,15.8248,481712,0
+COKE.US,D,20160503,000000,15.725,15.8347,15.4563,15.5539,564713,0
+COKE.US,D,20160504,000000,15.5293,15.8594,15.4029,15.7892,421255,0
+COKE.US,D,20160505,000000,15.7475,15.9889,15.6914,15.9424,244933,0
+COKE.US,D,20160506,000000,15.964,15.966,15.7584,15.9572,208265,0
+COKE.US,D,20160509,000000,16.0154,16.1164,15.8456,15.9542,445175,0
+COKE.US,D,20160510,000000,15.966,16.1696,15.8989,16.0787,212444,0
+COKE.US,D,20160511,000000,15.9166,15.9166,13.9225,14.0754,2777527,0
+COKE.US,D,20160512,000000,14.2602,14.5657,14.1763,14.3709,925947,0
+COKE.US,D,20160513,000000,14.3315,14.536,14.2019,14.3185,371149,0
+COKE.US,D,20160516,000000,14.3315,14.3938,13.2376,13.3559,3819015,0
+COKE.US,D,20160517,000000,13.2928,13.3499,12.6623,12.8302,3260929,0
+COKE.US,D,20160518,000000,12.9005,13.0663,12.4209,12.9113,2435821,0
+COKE.US,D,20160519,000000,12.9103,12.9183,12.1058,12.1886,2798320,0
+COKE.US,D,20160520,000000,12.1925,12.4457,11.9289,12.3914,1762711,0
+COKE.US,D,20160523,000000,12.4743,12.757,12.3282,12.3765,2177076,0
+COKE.US,D,20160524,000000,12.4911,12.6138,12.2174,12.3282,1868478,0
+COKE.US,D,20160525,000000,12.4131,12.4131,12.088,12.1138,609092,0
+COKE.US,D,20160526,000000,12.1208,12.1208,11.832,11.8617,695188,0
+COKE.US,D,20160527,000000,11.82,12.2907,11.7944,12.2254,1200416,0
+COKE.US,D,20160531,000000,12.3548,12.3548,11.8924,11.8924,1372387,0
+COKE.US,D,20160601,000000,11.8706,12.1553,11.8448,12.0298,1985334,0
+COKE.US,D,20160602,000000,12.1019,12.1039,11.8944,11.994,702463,0
+COKE.US,D,20160603,000000,11.992,12.1108,11.8884,11.9654,505723,0
+COKE.US,D,20160606,000000,11.9486,12.2897,11.9378,12.1268,1022759,0
+COKE.US,D,20160607,000000,12.1758,12.2025,11.8786,11.923,1121888,0
+COKE.US,D,20160608,000000,11.9072,12.0328,11.8478,11.9664,877460,0
+COKE.US,D,20160609,000000,11.9624,12.0119,11.6739,11.7244,828153,0
+COKE.US,D,20160610,000000,11.67,11.7579,11.5363,11.7372,575276,0
+COKE.US,D,20160613,000000,11.7758,12.1248,11.6027,11.9752,1004394,0
+COKE.US,D,20160614,000000,11.9871,12.417,11.8448,12.2828,1170749,0
+COKE.US,D,20160615,000000,12.3875,12.8985,12.2571,12.7421,1535069,0
+COKE.US,D,20160616,000000,12.6493,13.5487,12.518,13.5269,2001726,0
+COKE.US,D,20160617,000000,13.4854,13.6249,13.3946,13.5418,1647483,0
+COKE.US,D,20160620,000000,13.6525,13.7948,13.3965,13.7088,836855,0
+COKE.US,D,20160621,000000,13.7811,13.7811,13.4549,13.5842,453877,0
+COKE.US,D,20160622,000000,13.5645,13.5645,13.3817,13.5042,470946,0
+COKE.US,D,20160623,000000,13.5586,13.62,13.4253,13.4904,468386,0
+COKE.US,D,20160624,000000,13.0121,13.6111,12.8243,13.5358,987274,0
+COKE.US,D,20160627,000000,13.4005,13.7977,13.2878,13.5852,1048803,0
+COKE.US,D,20160628,000000,13.696,13.7267,13.4183,13.4814,856140,0
+COKE.US,D,20160629,000000,13.6051,13.8046,13.3877,13.7227,744940,0
+COKE.US,D,20160630,000000,13.8007,14.2029,13.7811,14.1999,1039818,0
+COKE.US,D,20160701,000000,14.1506,14.1506,13.8898,13.9441,598305,0
+COKE.US,D,20160705,000000,13.95,14.1389,13.7413,14.0221,637089,0
+COKE.US,D,20160706,000000,14.0042,14.0488,13.3638,13.9392,762111,0
+COKE.US,D,20160707,000000,13.9105,14.0032,13.7977,13.8927,327894,0
+COKE.US,D,20160708,000000,13.9085,14.1673,13.8947,13.9914,570875,0
+COKE.US,D,20160711,000000,13.9285,14.2156,13.9255,14.0518,407171,0
+COKE.US,D,20160712,000000,14.0508,14.2612,13.8738,14.1011,791241,0
+COKE.US,D,20160713,000000,14.042,14.2782,13.9422,14.1703,620151,0
+COKE.US,D,20160714,000000,14.195,14.3205,13.9764,14.0883,1146900,0
+COKE.US,D,20160715,000000,14.0943,14.1813,13.7512,13.8748,1374249,0
+COKE.US,D,20160718,000000,13.8728,13.9606,13.6269,13.9314,1132299,0
+COKE.US,D,20160719,000000,13.8519,14.2415,13.8205,14.0933,790058,0
+COKE.US,D,20160720,000000,14.1141,14.6605,13.9705,14.3069,1440969,0
+COKE.US,D,20160721,000000,14.2376,14.3106,14.0102,14.1613,608930,0
+COKE.US,D,20160722,000000,14.1545,14.5657,14.1496,14.3739,495220,0
+COKE.US,D,20160725,000000,14.453,14.5952,14.192,14.2922,300230,0
+COKE.US,D,20160726,000000,14.3126,14.3669,14.1583,14.2126,386772,0
+COKE.US,D,20160727,000000,14.1793,14.2336,13.5111,13.6475,1582230,0
+COKE.US,D,20160728,000000,13.6703,13.9075,13.6297,13.8818,744950,0
+COKE.US,D,20160729,000000,13.9225,14.0646,13.5111,13.7354,1896991,0
+COKE.US,D,20160801,000000,13.6792,14.0082,13.5733,13.9382,693276,0
+COKE.US,D,20160802,000000,13.9963,14.1041,13.7038,13.7532,987496,0
+COKE.US,D,20160803,000000,13.7433,13.8808,13.5467,13.7364,426092,0
+COKE.US,D,20160804,000000,13.8145,13.8878,13.6269,13.7227,260526,0
+COKE.US,D,20160805,000000,13.786,13.8927,13.687,13.7297,341068,0
+COKE.US,D,20160808,000000,13.7187,13.7383,13.5516,13.6534,214639,0
+COKE.US,D,20160809,000000,13.6792,13.8274,13.6071,13.6505,379659,0
+COKE.US,D,20160810,000000,13.7177,15.5066,13.6534,14.8049,1567245,0
+COKE.US,D,20160811,000000,14.7673,14.8709,14.6289,14.6852,857557,0
+COKE.US,D,20160812,000000,14.6408,15.2853,14.6408,15.0955,693600,0
+COKE.US,D,20160815,000000,15.2525,15.5687,15.1102,15.2069,559805,0
+COKE.US,D,20160816,000000,15.1546,15.2613,14.8166,14.8483,451752,0
+COKE.US,D,20160817,000000,14.7367,14.7496,14.4678,14.6289,433357,0
+COKE.US,D,20160818,000000,14.6911,14.8898,14.6021,14.7358,572241,0
+COKE.US,D,20160819,000000,14.705,14.9985,14.5341,14.5894,215095,0
+COKE.US,D,20160822,000000,14.55,14.6447,14.3987,14.4707,477584,0
+COKE.US,D,20160823,000000,14.4392,14.9276,14.4263,14.7593,636057,0
+COKE.US,D,20160824,000000,14.7921,14.8492,14.5667,14.6319,318342,0
+COKE.US,D,20160825,000000,14.5637,14.8306,14.5637,14.716,403255,0
+COKE.US,D,20160826,000000,14.6842,14.8226,14.4629,14.5765,481621,0
+COKE.US,D,20160829,000000,14.5114,14.7338,14.4668,14.4915,443222,0
+COKE.US,D,20160830,000000,14.5261,14.6309,14.4223,14.5163,442099,0
+COKE.US,D,20160831,000000,14.5726,14.5726,14.4511,14.4955,409346,0
+COKE.US,D,20160901,000000,14.457,14.7249,14.457,14.7249,386499,0
+COKE.US,D,20160902,000000,14.7299,14.8799,14.6477,14.8364,747166,0
+COKE.US,D,20160906,000000,14.9096,14.9296,14.6783,14.8326,287532,0
+COKE.US,D,20160907,000000,14.8463,15.1311,14.7543,14.8958,913673,0
+COKE.US,D,20160908,000000,14.8414,14.9767,14.6012,14.6121,690645,0
+COKE.US,D,20160909,000000,14.5519,14.6507,14.3838,14.3898,847256,0
+COKE.US,D,20160912,000000,14.4036,14.5864,14.3453,14.4472,1205758,0
+COKE.US,D,20160913,000000,14.3689,14.4697,14.127,14.193,472616,0
+COKE.US,D,20160914,000000,14.2504,14.358,14.0933,14.0992,237395,0
+COKE.US,D,20160915,000000,14.0983,14.1703,14.046,14.1211,264259,0
+COKE.US,D,20160916,000000,14.133,14.133,13.7948,13.8728,594076,0
+COKE.US,D,20160919,000000,13.8402,14.0823,13.8402,13.951,302193,0
+COKE.US,D,20160920,000000,14.042,14.1506,13.953,14.0556,537687,0
+COKE.US,D,20160921,000000,14.0823,14.2058,13.9963,14.0774,451934,0
+COKE.US,D,20160922,000000,14.0734,14.6221,14.0734,14.5173,776590,0
+COKE.US,D,20160923,000000,14.5647,14.5647,14.3165,14.3225,266840,0
+COKE.US,D,20160926,000000,14.2922,14.2922,13.9175,13.9412,473729,0
+COKE.US,D,20160927,000000,13.8878,14.3079,13.8878,14.2932,727051,0
+COKE.US,D,20160928,000000,14.2622,14.4223,13.9894,14.0943,436848,0
+COKE.US,D,20160929,000000,14.1457,14.1793,13.8245,13.8314,294625,0
+COKE.US,D,20160930,000000,13.8115,14.3948,13.7621,14.2782,1015828,0
+COKE.US,D,20161003,000000,14.2276,14.2336,13.9205,13.9973,716447,0
+COKE.US,D,20161004,000000,14.043,14.1211,13.7463,13.8392,481884,0
+COKE.US,D,20161005,000000,13.9165,13.951,13.5091,13.6416,2596095,0
+COKE.US,D,20161006,000000,13.6505,13.8314,13.5516,13.7433,769103,0
+COKE.US,D,20161007,000000,13.7393,13.8205,13.5782,13.6446,888711,0
+COKE.US,D,20161010,000000,13.6327,13.8578,13.5733,13.6554,729297,0
+COKE.US,D,20161011,000000,13.6733,13.7731,13.3667,13.5309,445053,0
+COKE.US,D,20161012,000000,13.4422,13.7721,13.2336,13.6763,792729,0
+COKE.US,D,20161013,000000,13.7038,13.7751,13.5892,13.695,436655,0
+COKE.US,D,20161014,000000,13.7167,13.7167,13.4982,13.5319,188757,0
+COKE.US,D,20161017,000000,13.5111,13.7207,13.5022,13.621,203823,0
+COKE.US,D,20161018,000000,13.6969,13.8549,13.5022,13.7344,254849,0
+COKE.US,D,20161019,000000,13.686,13.9304,13.6111,13.8858,336403,0
+COKE.US,D,20161020,000000,13.8185,13.9656,13.7581,13.7821,228329,0
+COKE.US,D,20161021,000000,13.8155,13.8245,13.6713,13.8095,226660,0
+COKE.US,D,20161024,000000,13.9422,13.95,13.8095,13.9431,260870,0
+COKE.US,D,20161025,000000,13.9794,14.0734,13.9155,14.0191,222056,0
+COKE.US,D,20161026,000000,14.0863,14.2009,13.9205,13.9587,479071,0
+COKE.US,D,20161027,000000,13.9944,14.0142,13.5952,13.6773,1061087,0
+COKE.US,D,20161028,000000,13.6733,14.0498,13.6733,14.0191,898394,0
+COKE.US,D,20161031,000000,14.0191,14.0191,13.6466,13.6515,648492,0
+COKE.US,D,20161101,000000,13.7118,13.8085,13.5882,13.6623,368053,0
+COKE.US,D,20161102,000000,13.6171,13.8264,13.5388,13.789,455040,0
+COKE.US,D,20161103,000000,13.7217,13.7383,13.6219,13.6593,355233,0
+COKE.US,D,20161104,000000,13.695,13.7681,13.5338,13.5802,367537,0
+COKE.US,D,20161107,000000,13.5802,13.6703,13.5032,13.5615,588663,0
+COKE.US,D,20161108,000000,13.4372,13.8658,13.4372,13.6485,354525,0
+COKE.US,D,20161109,000000,12.3668,15.2633,12.083,15.2476,2596187,0
+COKE.US,D,20161110,000000,15.0568,15.541,14.8719,15.5037,707553,0
+COKE.US,D,20161111,000000,15.2863,16.3851,15.2863,16.1806,846599,0
+COKE.US,D,20161114,000000,16.1825,16.2418,15.716,15.9395,706976,0
+COKE.US,D,20161115,000000,15.963,16.0698,15.7339,15.9019,459938,0
+COKE.US,D,20161116,000000,15.9376,16.0264,15.8653,15.973,276482,0
+COKE.US,D,20161117,000000,15.9058,15.9463,15.7436,15.9386,278162,0
+COKE.US,D,20161118,000000,15.8801,16.0502,15.8693,15.9463,260293,0
+COKE.US,D,20161121,000000,15.9256,16.0164,15.8959,15.9316,241240,0
+COKE.US,D,20161122,000000,15.9552,16.323,15.9009,15.9433,726899,0
+COKE.US,D,20161123,000000,15.9879,16.2854,15.8485,15.9146,282149,0
+COKE.US,D,20161125,000000,15.9433,16.1233,15.809,16.0026,128411,0
+COKE.US,D,20161128,000000,16.0502,16.1766,15.968,16.0531,280064,0
+COKE.US,D,20161129,000000,16.1223,16.1626,15.7763,15.9472,538840,0
+COKE.US,D,20161130,000000,16.0214,16.0827,15.5915,15.6301,398884,0
+COKE.US,D,20161201,000000,15.6055,16.0294,15.2525,15.3629,334916,0
+COKE.US,D,20161202,000000,15.3749,15.6796,15.1893,15.2496,184750,0
+COKE.US,D,20161205,000000,15.2447,15.5293,15.2447,15.4582,256458,0
+COKE.US,D,20161206,000000,15.5027,15.5875,15.3879,15.4097,229179,0
+COKE.US,D,20161207,000000,15.4166,15.6548,15.4166,15.6519,524452,0
+COKE.US,D,20161208,000000,15.6301,15.7319,15.4947,15.6421,318757,0
+COKE.US,D,20161209,000000,15.6953,16.1865,15.6113,16.1488,700480,0
+COKE.US,D,20161212,000000,16.1331,16.1706,15.963,16.1656,304723,0
+COKE.US,D,20161213,000000,16.1537,16.2545,16.0394,16.1498,328723,0
+COKE.US,D,20161214,000000,16.1144,16.2734,15.9927,16.2102,385841,0
+COKE.US,D,20161215,000000,16.23,16.6559,16.1459,16.5836,334086,0
+COKE.US,D,20161216,000000,16.7015,16.8843,16.5365,16.817,365230,0
+COKE.US,D,20161219,000000,16.8585,16.9623,16.7646,16.7726,279579,0
+COKE.US,D,20161220,000000,16.7143,17.3271,16.7143,17.2469,447775,0
+COKE.US,D,20161221,000000,17.2074,17.3331,17.0107,17.1226,348990,0
+COKE.US,D,20161222,000000,17.0314,17.0314,16.6805,16.8774,229200,0
+COKE.US,D,20161223,000000,16.8111,17.2005,16.8111,17.153,191134,0
+COKE.US,D,20161227,000000,17.2263,17.6098,17.1966,17.3014,482350,0
+COKE.US,D,20161228,000000,17.3162,17.3962,17.1589,17.2074,229169,0
+COKE.US,D,20161229,000000,17.1758,17.4585,17.1758,17.2984,245996,0
+COKE.US,D,20161230,000000,17.2223,17.3803,17.1216,17.2785,314983,0
+COKE.US,D,20170103,000000,17.2657,17.4623,16.8704,17.3615,317583,0
+COKE.US,D,20170104,000000,17.3793,17.4871,17.0117,17.3863,176483,0
+COKE.US,D,20170105,000000,17.3913,17.4871,17.1966,17.2409,196912,0
+COKE.US,D,20170106,000000,17.2815,17.3516,17.0059,17.1226,217088,0
+COKE.US,D,20170109,000000,17.1017,17.1017,16.646,16.7302,338245,0
+COKE.US,D,20170110,000000,16.6539,16.7143,16.4395,16.5906,276138,0
+COKE.US,D,20170111,000000,16.5195,16.5275,16.4039,16.5118,202184,0
+COKE.US,D,20170112,000000,16.474,16.474,16.2674,16.3584,174834,0
+COKE.US,D,20170113,000000,16.2993,16.4387,16.2122,16.4347,249831,0
+COKE.US,D,20170117,000000,16.3446,16.4247,16.0433,16.1075,214740,0
+COKE.US,D,20170118,000000,16.14,16.2555,16.0006,16.232,183141,0
+COKE.US,D,20170119,000000,16.1508,16.231,16.065,16.0777,142526,0
+COKE.US,D,20170120,000000,16.1065,16.2379,16.0394,16.1006,153595,0
+COKE.US,D,20170123,000000,16.064,16.3416,16.0581,16.2013,170554,0
+COKE.US,D,20170124,000000,16.1626,16.4257,16.1626,16.3871,242434,0
+COKE.US,D,20170125,000000,16.4117,16.474,16.3338,16.3871,328359,0
+COKE.US,D,20170126,000000,16.3072,16.3514,16.0511,16.1104,199725,0
+COKE.US,D,20170127,000000,16.0877,16.1547,15.9927,16.0531,144681,0
+COKE.US,D,20170130,000000,15.975,16.0016,15.7683,15.9156,165737,0
+COKE.US,D,20170131,000000,15.8763,16.3851,15.7022,16.3378,268236,0
+COKE.US,D,20170201,000000,16.4297,16.4317,16.2112,16.2774,264371,0
+COKE.US,D,20170202,000000,16.3338,16.4307,16.322,16.3841,148435,0
+COKE.US,D,20170203,000000,16.402,16.5996,16.402,16.5592,186247,0
+COKE.US,D,20170206,000000,16.5394,16.641,16.5078,16.5717,154294,0
+COKE.US,D,20170207,000000,16.5836,16.7864,16.5225,16.6737,269167,0
+COKE.US,D,20170208,000000,17.8014,17.8014,16.6185,16.738,175330,0
+COKE.US,D,20170209,000000,16.8259,17.2675,16.7253,17.069,304540,0
+COKE.US,D,20170210,000000,17.153,17.1649,16.9179,17.1254,103388,0
+COKE.US,D,20170213,000000,17.078,17.1186,16.8684,17.078,226933,0
+COKE.US,D,20170214,000000,17.069,17.07,16.8565,16.8644,134077,0
+COKE.US,D,20170215,000000,16.8764,16.9386,16.8436,16.8804,152361,0
+COKE.US,D,20170216,000000,16.8466,16.9455,16.8466,16.9425,110593,0
+COKE.US,D,20170217,000000,16.9842,17.1817,16.9842,17.1314,200666,0
+COKE.US,D,20170221,000000,17.2065,17.5385,17.2065,17.5216,335887,0
+COKE.US,D,20170222,000000,17.4871,17.5286,17.3024,17.4711,199381,0
+COKE.US,D,20170223,000000,17.505,17.5345,17.1559,17.497,191387,0
+COKE.US,D,20170224,000000,17.3972,17.4239,17.073,17.155,170746,0
+COKE.US,D,20170227,000000,17.1956,17.2489,16.9358,17.069,300503,0
+COKE.US,D,20170228,000000,17.0967,17.0967,16.5926,16.648,288584,0
+COKE.US,D,20170301,000000,16.6995,17.0098,16.6995,16.8872,332609,0
+COKE.US,D,20170302,000000,16.8794,16.91,16.7458,16.8386,139531,0
+COKE.US,D,20170303,000000,16.8357,16.9169,16.6668,16.8585,168834,0
+COKE.US,D,20170306,000000,16.817,16.9485,16.7548,16.7795,178618,0
+COKE.US,D,20170307,000000,16.7371,17.0264,16.7371,16.8912,160284,0
+COKE.US,D,20170308,000000,16.8922,17.0294,16.6589,16.8714,288331,0
+COKE.US,D,20170309,000000,16.651,17.3743,16.642,16.739,418270,0
+COKE.US,D,20170310,000000,16.8595,17.1117,16.5747,16.6165,219617,0
+COKE.US,D,20170313,000000,16.7439,16.7706,16.5375,16.5651,246785,0
+COKE.US,D,20170314,000000,17.3664,18.2264,17.2695,18.0444,2645867,0
+COKE.US,D,20170315,000000,17.9604,18.5407,17.7253,18.2898,9606073,0
+COKE.US,D,20170316,000000,18.262,18.7501,18.262,18.6149,1083600,0
+COKE.US,D,20170317,000000,18.5861,18.9379,18.5861,18.7739,1190358,0
+COKE.US,D,20170320,000000,18.7957,18.9339,18.6385,18.8885,470218,0
+COKE.US,D,20170321,000000,18.9261,19.1575,18.8186,18.8667,869517,0
+COKE.US,D,20170322,000000,18.7422,19.0318,18.7422,18.9469,666321,0
+COKE.US,D,20170323,000000,18.8717,19.4104,18.8717,19.2087,742340,0
+COKE.US,D,20170324,000000,19.2342,19.2452,19.0752,19.0752,267669,0
+COKE.US,D,20170327,000000,18.9834,19.4261,18.9637,19.2928,455212,0
+COKE.US,D,20170328,000000,19.276,19.5893,19.1624,19.5478,499702,0
+COKE.US,D,20170329,000000,19.5083,19.6336,19.3837,19.5724,371180,0
+COKE.US,D,20170330,000000,19.6366,19.7592,19.4499,19.7109,329593,0
+COKE.US,D,20170331,000000,19.692,20.0686,19.6713,19.9322,546328,0
+COKE.US,D,20170403,000000,19.9402,19.9402,19.2631,19.2859,496576,0
+COKE.US,D,20170404,000000,19.2869,19.611,19.2869,19.5645,355031,0
+COKE.US,D,20170405,000000,19.5913,19.5913,19.3196,19.3215,325465,0
+COKE.US,D,20170406,000000,19.3343,19.3343,19.1673,19.2236,248778,0
+COKE.US,D,20170407,000000,19.2027,19.3886,19.1988,19.276,535228,0
+COKE.US,D,20170410,000000,19.3007,19.9005,19.3007,19.7682,359958,0
+COKE.US,D,20170411,000000,19.7928,19.7928,19.6188,19.7266,238215,0
+COKE.US,D,20170412,000000,19.7129,19.7363,19.4419,19.5973,199340,0
+COKE.US,D,20170413,000000,19.5249,19.8118,19.5111,19.5645,242232,0
+COKE.US,D,20170417,000000,19.6664,20.0833,19.6415,20.0735,199654,0
+COKE.US,D,20170418,000000,20.0686,20.3118,19.8333,20.0676,286773,0
+COKE.US,D,20170419,000000,20.1753,20.2553,20.0458,20.1477,177343,0
+COKE.US,D,20170420,000000,20.2039,20.3442,20.0785,20.3018,336352,0
+COKE.US,D,20170421,000000,20.2513,20.2763,19.6782,19.8236,344528,0
+COKE.US,D,20170424,000000,19.9322,20.4044,19.9322,20.2316,324747,0
+COKE.US,D,20170425,000000,20.3838,20.7721,19.9055,20.0578,805134,0
+COKE.US,D,20170426,000000,19.9658,20.3599,19.9284,20.1536,350903,0
+COKE.US,D,20170427,000000,20.2089,20.4599,20.193,20.3364,386519,0
+COKE.US,D,20170428,000000,20.353,20.6735,20.1012,20.5231,317532,0
+COKE.US,D,20170501,000000,20.6705,20.7821,20.1675,20.3098,399784,0
+COKE.US,D,20170502,000000,20.4015,20.6973,20.0438,20.0538,623257,0
+COKE.US,D,20170503,000000,20.0241,20.4163,19.7109,19.7781,533477,0
+COKE.US,D,20170504,000000,19.8285,19.9431,19.6861,19.8718,425181,0
+COKE.US,D,20170505,000000,19.8936,19.9924,19.694,19.9294,323998,0
+COKE.US,D,20170508,000000,19.9294,19.9884,19.6959,19.857,390465,0
+COKE.US,D,20170509,000000,19.8314,19.9234,19.5754,19.6763,475530,0
+COKE.US,D,20170510,000000,19.5714,20.2463,18.9825,19.8157,942379,0
+COKE.US,D,20170511,000000,19.8659,20.0043,19.6406,19.7276,528034,0
+COKE.US,D,20170512,000000,19.8128,19.8128,19.1919,19.3698,411349,0
+COKE.US,D,20170515,000000,19.3618,19.614,19.2889,19.3086,553016,0
+COKE.US,D,20170516,000000,19.3758,19.5704,19.2928,19.3876,664864,0
+COKE.US,D,20170517,000000,19.2027,19.5348,19.1347,19.3588,705560,0
+COKE.US,D,20170518,000000,19.3936,19.7119,19.3413,19.5278,728002,0
+COKE.US,D,20170519,000000,19.5597,19.9055,19.4647,19.8008,472434,0
+COKE.US,D,20170522,000000,19.9025,20.9304,19.9015,20.7692,682591,0
+COKE.US,D,20170523,000000,20.9067,21.0894,20.6347,20.8247,442929,0
+COKE.US,D,20170524,000000,20.9105,22.0114,20.8909,21.82,1077478,0
+COKE.US,D,20170525,000000,21.9455,22.2636,21.2674,21.6084,735854,0
+COKE.US,D,20170526,000000,21.7389,22.1529,21.5263,21.8613,479041,0
+COKE.US,D,20170530,000000,21.8959,22.1341,21.6567,22.0293,698183,0
+COKE.US,D,20170531,000000,22.1045,22.1045,21.809,22.061,868707,0
+COKE.US,D,20170601,000000,22.1321,22.4217,21.8229,22.397,593600,0
+COKE.US,D,20170602,000000,22.5522,22.8409,22.3979,22.4505,492195,0
+COKE.US,D,20170605,000000,22.5679,22.5679,21.885,21.885,547066,0
+COKE.US,D,20170606,000000,21.8929,22.236,21.7023,21.9326,454251,0
+COKE.US,D,20170607,000000,21.9552,22.321,21.82,22.2904,310925,0
+COKE.US,D,20170608,000000,22.301,22.3871,21.8969,22.1469,317674,0
+COKE.US,D,20170609,000000,22.1924,22.5124,21.7961,21.9948,295586,0
+COKE.US,D,20170612,000000,21.9435,22.2686,21.6993,22.1469,275592,0
+COKE.US,D,20170613,000000,22.2369,22.4445,22.0799,22.4445,413049,0
+COKE.US,D,20170614,000000,22.4752,22.9109,22.4495,22.8813,267528,0
+COKE.US,D,20170615,000000,22.6688,23.2934,22.4267,23.1402,389646,0
+COKE.US,D,20170616,000000,22.9723,22.9822,22.4037,22.6866,617338,0
+COKE.US,D,20170619,000000,22.7381,23.0393,22.7381,22.8506,228997,0
+COKE.US,D,20170620,000000,22.8299,22.8389,22.559,22.8031,328207,0
+COKE.US,D,20170621,000000,22.7616,22.9089,22.5344,22.7469,198086,0
+COKE.US,D,20170622,000000,22.7499,22.7745,22.5778,22.5788,201789,0
+COKE.US,D,20170623,000000,22.5868,22.8359,22.4396,22.8289,346147,0
+COKE.US,D,20170626,000000,22.8418,23.0134,22.5354,22.6026,408587,0
+COKE.US,D,20170627,000000,22.5473,22.56,22.0511,22.0511,320618,0
+COKE.US,D,20170628,000000,22.0927,22.7596,22.0927,22.5848,269086,0
+COKE.US,D,20170629,000000,22.6243,22.6916,22.2676,22.3525,188949,0
+COKE.US,D,20170630,000000,22.4762,22.7232,22.1281,22.1688,198106,0
+COKE.US,D,20170703,000000,22.1895,22.2755,21.6527,21.6527,128917,0
+COKE.US,D,20170705,000000,21.7251,21.8278,21.4541,21.7853,303923,0
+COKE.US,D,20170706,000000,21.5828,21.9077,21.392,21.7527,259585,0
+COKE.US,D,20170707,000000,21.8494,22.2496,21.807,21.9849,246623,0
+COKE.US,D,20170710,000000,22.1786,22.2281,21.817,21.9455,505116,0
+COKE.US,D,20170711,000000,21.89,22.2566,21.89,22.0362,452410,0
+COKE.US,D,20170712,000000,22.1509,22.5017,22.1341,22.4842,338447,0
+COKE.US,D,20170713,000000,22.4959,22.4959,21.8703,22.2636,298520,0
+COKE.US,D,20170714,000000,22.2281,22.8616,22.2281,22.8189,351176,0
+COKE.US,D,20170717,000000,22.7665,23.2013,22.5264,22.9407,529390,0
+COKE.US,D,20170718,000000,22.9238,23.1481,22.6826,22.6856,422874,0
+COKE.US,D,20170719,000000,22.6856,23.1362,22.6856,22.8989,387784,0
+COKE.US,D,20170720,000000,23.0572,23.5146,22.9009,23.4228,374923,0
+COKE.US,D,20170721,000000,23.5602,23.7034,23.2361,23.2993,306433,0
+COKE.US,D,20170724,000000,23.4288,23.4288,23.0057,23.0968,348474,0
+COKE.US,D,20170725,000000,23.1993,23.2213,22.9583,23.0632,159838,0
+COKE.US,D,20170726,000000,23.2153,23.4864,23.1452,23.4544,230353,0
+COKE.US,D,20170727,000000,23.5185,24.1987,23.5185,23.6671,376573,0
+COKE.US,D,20170728,000000,23.6245,23.8073,23.2321,23.3272,218434,0
+COKE.US,D,20170731,000000,23.4248,23.7133,23.1954,23.2837,245207,0
+COKE.US,D,20170801,000000,23.4594,23.5001,23.2578,23.2827,231759,0
+COKE.US,D,20170802,000000,23.2797,23.3695,22.9209,23.1285,221540,0
+COKE.US,D,20170803,000000,23.4278,23.4278,23.0293,23.1187,177829,0
+COKE.US,D,20170804,000000,23.2876,23.2876,22.9812,23.1579,135332,0
+COKE.US,D,20170807,000000,23.1865,23.5602,23.1865,23.5175,161963,0
+COKE.US,D,20170808,000000,23.4854,23.7402,23.3033,23.5116,297417,0
+COKE.US,D,20170809,000000,23.4614,23.4614,19.4074,20.0588,1529716,0
+COKE.US,D,20170810,000000,20.1724,20.5725,20.1724,20.4579,644091,0
+COKE.US,D,20170811,000000,20.4679,20.6298,20.2483,20.2493,327883,0
+COKE.US,D,20170814,000000,20.4412,20.532,20.2693,20.4163,378748,0
+COKE.US,D,20170815,000000,20.5085,20.6121,20.2237,20.5785,296952,0
+COKE.US,D,20170816,000000,20.5785,20.716,20.5785,20.6903,287592,0
+COKE.US,D,20170817,000000,20.6883,20.9255,19.9924,20.1911,381278,0
+COKE.US,D,20170818,000000,19.9984,20.1811,19.5468,19.8461,302567,0
+COKE.US,D,20170821,000000,19.8659,20.1497,19.78,19.8956,266182,0
+COKE.US,D,20170822,000000,19.9412,20.5329,19.8422,20.3699,290294,0
+COKE.US,D,20170823,000000,20.297,20.4512,20.0952,20.2414,274863,0
+COKE.US,D,20170824,000000,20.2414,20.3157,19.9824,20.1881,360920,0
+COKE.US,D,20170825,000000,20.2663,20.3629,19.6376,19.6495,298935,0
+COKE.US,D,20170828,000000,19.6061,19.9964,19.6061,19.9727,234947,0
+COKE.US,D,20170829,000000,19.9412,20.3619,19.9412,20.3247,357135,0
+COKE.US,D,20170830,000000,20.3492,20.6517,20.3492,20.526,338052,0
+COKE.US,D,20170831,000000,20.5913,21.0874,20.5913,20.7082,417016,0
+COKE.US,D,20170901,000000,20.7328,21.053,20.2326,20.6517,286570,0
+COKE.US,D,20170905,000000,20.6557,20.6557,20.3118,20.4372,232427,0
+COKE.US,D,20170906,000000,20.4203,20.6637,20.3384,20.6083,243770,0
+COKE.US,D,20170907,000000,20.6477,20.6477,20.4452,20.6053,243487,0
+COKE.US,D,20170908,000000,20.3907,20.6083,20.3907,20.5873,160688,0
+COKE.US,D,20170911,000000,20.7453,21.0142,20.6397,20.8552,305320,0
+COKE.US,D,20170912,000000,20.9925,20.9965,20.5538,20.6457,199280,0
+COKE.US,D,20170913,000000,20.62,20.8128,20.3868,20.4779,224383,0
+COKE.US,D,20170914,000000,20.4599,20.4599,20.1101,20.2673,338406,0
+COKE.US,D,20170915,000000,20.1763,20.358,20.0568,20.2573,770985,0
+COKE.US,D,20170918,000000,20.2099,20.5558,20.2099,20.4502,425050,0
+COKE.US,D,20170919,000000,20.4779,20.8128,20.296,20.4987,344548,0
+COKE.US,D,20170920,000000,20.4392,20.5725,20.1714,20.3247,325283,0
+COKE.US,D,20170921,000000,20.2633,20.3462,20.1516,20.2453,288392,0
+COKE.US,D,20170922,000000,20.2733,20.4422,20.2109,20.297,305522,0
+COKE.US,D,20170925,000000,20.2257,20.4619,20.2257,20.4243,407808,0
+COKE.US,D,20170926,000000,20.3809,20.7512,20.2473,20.3878,435724,0
+COKE.US,D,20170927,000000,20.4709,20.7082,20.1714,20.6617,428510,0
+COKE.US,D,20170928,000000,20.6666,20.9738,20.4482,20.8929,486053,0
+COKE.US,D,20170929,000000,20.9175,21.1537,20.7189,20.9235,327934,0
+COKE.US,D,20171002,000000,21.036,21.2309,20.8969,21.1378,315924,0
+COKE.US,D,20171003,000000,21.2397,21.3148,21.056,21.2377,392631,0
+COKE.US,D,20171004,000000,21.2813,21.4235,21.1181,21.3791,210005,0
+COKE.US,D,20171005,000000,21.4918,21.6716,21.3464,21.4849,503193,0
+COKE.US,D,20171006,000000,21.4453,21.4453,21.132,21.2299,347776,0
+COKE.US,D,20171009,000000,21.2863,21.6646,21.2299,21.394,340046,0
+COKE.US,D,20171010,000000,21.4799,21.6736,21.3308,21.6577,372606,0
+COKE.US,D,20171011,000000,21.6617,22.0481,21.6617,21.9504,413616,0
+COKE.US,D,20171012,000000,21.9504,21.9534,21.7872,21.8693,285032,0
+COKE.US,D,20171013,000000,22.0431,22.0986,21.8484,21.8484,291852,0
+COKE.US,D,20171016,000000,21.804,22.1114,21.804,22.0223,319091,0
+COKE.US,D,20171017,000000,22.0123,22.0352,21.6045,21.9077,397882,0
+COKE.US,D,20171018,000000,21.9326,22.1045,21.5778,21.9435,210855,0
+COKE.US,D,20171019,000000,21.9455,22.0411,21.7042,21.8919,273831,0
+COKE.US,D,20171020,000000,22.058,22.0986,21.7398,21.8031,197023,0
+COKE.US,D,20171023,000000,21.8593,21.9622,21.7241,21.7448,335492,0
+COKE.US,D,20171024,000000,21.8494,21.9087,21.5123,21.7033,307040,0
+COKE.US,D,20171025,000000,21.6646,21.7803,21.4225,21.6636,232215,0
+COKE.US,D,20171026,000000,21.6447,21.9187,21.6153,21.7339,236677,0
+COKE.US,D,20171027,000000,21.6636,21.877,21.5511,21.6074,295758,0
+COKE.US,D,20171030,000000,21.4532,21.6854,21.3841,21.459,233520,0
+COKE.US,D,20171031,000000,21.5848,22.1035,21.5123,21.8988,322592,0
+COKE.US,D,20171101,000000,21.9632,22.1439,21.7537,21.814,356012,0
+COKE.US,D,20171102,000000,21.8563,21.9306,21.6854,21.7882,203792,0
+COKE.US,D,20171103,000000,21.8633,21.9217,21.5858,21.7665,221338,0
+COKE.US,D,20171106,000000,21.7042,21.8673,21.6497,21.8021,321246,0
+COKE.US,D,20171107,000000,21.7595,21.8683,21.4928,21.7408,400745,0
+COKE.US,D,20171108,000000,21.389,21.389,17.6946,20.0637,3712368,0
+COKE.US,D,20171109,000000,19.858,19.8718,19.2236,19.2236,825947,0
+COKE.US,D,20171110,000000,19.1723,19.4766,18.8667,19.016,628923,0
+COKE.US,D,20171113,000000,19.016,19.8806,19.016,19.6257,590019,0
+COKE.US,D,20171114,000000,19.6366,20.116,19.6366,19.8176,810709,0
+COKE.US,D,20171115,000000,19.5982,19.7898,19.3116,19.4074,614211,0
+COKE.US,D,20171116,000000,19.429,19.9588,19.429,19.8432,613442,0
+COKE.US,D,20171117,000000,19.688,19.9499,19.6346,19.6791,380650,0
+COKE.US,D,20171120,000000,19.691,19.8521,19.4193,19.8285,651467,0
+COKE.US,D,20171121,000000,19.8285,20.1348,19.7188,20.1348,484151,0
+COKE.US,D,20171122,000000,20.0627,20.1427,19.8018,19.857,417157,0
+COKE.US,D,20171124,000000,19.8108,20.0568,19.6565,19.857,183849,0
+COKE.US,D,20171127,000000,19.7879,20.0241,19.7198,19.9509,486083,0
+COKE.US,D,20171128,000000,19.9155,20.3433,19.7879,20.1012,811286,0
+COKE.US,D,20171129,000000,20.3028,20.6447,20.1447,20.527,698406,0
+COKE.US,D,20171130,000000,20.5983,20.9827,20.5329,20.9423,614940,0
+COKE.US,D,20171201,000000,20.8751,21.2219,20.6219,21.06,519899,0
+COKE.US,D,20171204,000000,21.1941,21.3098,20.5923,20.6617,542280,0
+COKE.US,D,20171205,000000,20.613,20.7249,20.4243,20.5429,383089,0
+COKE.US,D,20171206,000000,20.5172,21.3592,20.5172,21.2505,368154,0
+COKE.US,D,20171207,000000,21.2584,21.8683,20.713,21.8633,712744,0
+COKE.US,D,20171208,000000,22.0283,22.0283,21.388,21.8406,697971,0
+COKE.US,D,20171211,000000,21.8444,22.231,21.5629,22.0868,758195,0
+COKE.US,D,20171212,000000,22.0759,22.2765,21.554,21.6726,735995,0
+COKE.US,D,20171213,000000,21.6696,21.9682,21.1824,21.217,685586,0
+COKE.US,D,20171214,000000,21.3298,21.3592,20.9708,21.048,643383,0
+COKE.US,D,20171215,000000,21.0973,21.9859,20.9788,21.9772,1749061,0
+COKE.US,D,20171218,000000,22.1251,22.3289,21.6745,21.805,422763,0
+COKE.US,D,20171219,000000,21.8288,21.8929,21.4987,21.5858,533224,0
+COKE.US,D,20171220,000000,21.464,21.7428,21.4483,21.6074,317431,0
+COKE.US,D,20171221,000000,21.6547,22.2726,21.5599,21.7537,822568,0
+COKE.US,D,20171222,000000,21.873,22.0799,21.5123,21.5511,318332,0
+COKE.US,D,20171226,000000,21.5531,21.6467,21.13,21.2604,703728,0
+COKE.US,D,20171227,000000,21.1736,21.3721,21.049,21.3118,786182,0
+COKE.US,D,20171228,000000,21.3158,21.3988,21.05,21.051,420547,0
+COKE.US,D,20171229,000000,21.1804,21.2525,20.8731,20.8988,393744,0
+COKE.US,D,20180102,000000,20.7741,20.9827,20.4074,20.5114,669012,0
+COKE.US,D,20180103,000000,20.4838,20.5725,20.1921,20.291,435451,0
+COKE.US,D,20180104,000000,20.291,20.5329,19.9015,19.9509,578737,0
+COKE.US,D,20180105,000000,19.9994,20.0103,19.4677,19.614,558480,0
+COKE.US,D,20180108,000000,19.614,20.3364,19.4915,20.2862,617571,0
+COKE.US,D,20180109,000000,20.291,20.7249,19.9352,19.9499,628144,0
+COKE.US,D,20180110,000000,19.9085,20.0843,19.5982,19.9174,466454,0
+COKE.US,D,20180111,000000,20.0568,20.1348,19.7039,19.7988,650455,0
+COKE.US,D,20180112,000000,19.8048,19.9687,19.4193,19.4677,533953,0
+COKE.US,D,20180116,000000,19.6198,19.7781,19.4193,19.5833,555434,0
+COKE.US,D,20180117,000000,19.6286,19.949,19.5102,19.8275,466747,0
+COKE.US,D,20180118,000000,19.8128,19.9994,19.614,19.7009,558429,0
+COKE.US,D,20180119,000000,19.7169,20.1921,19.7169,20.1219,607705,0
+COKE.US,D,20180122,000000,20.1457,20.3609,19.8038,19.9984,511541,0
+COKE.US,D,20180123,000000,20.0588,20.1042,19.9125,20.0349,446905,0
+COKE.US,D,20180124,000000,20.1042,20.1921,19.8028,19.9509,641005,0
+COKE.US,D,20180125,000000,20.0132,20.1071,19.7019,19.8698,584423,0
+COKE.US,D,20180126,000000,19.9204,20.1605,19.7652,20.115,559573,0
+COKE.US,D,20180129,000000,20.0152,20.1684,19.6169,19.6406,622164,0
+COKE.US,D,20180130,000000,19.5674,19.8362,19.5478,19.7393,331152,0
+COKE.US,D,20180131,000000,19.7294,19.8382,19.5398,19.6821,375945,0
+COKE.US,D,20180201,000000,19.6169,20.0498,19.5744,19.7139,826362,0
+COKE.US,D,20180202,000000,19.5903,19.9214,19.2491,19.3678,960349,0
+COKE.US,D,20180205,000000,19.2889,19.3443,18.0584,18.1461,682146,0
+COKE.US,D,20180206,000000,17.6996,18.3035,17.5335,17.9407,710487,0
+COKE.US,D,20180207,000000,17.9862,18.3764,17.8864,18.2352,416338,0
+COKE.US,D,20180208,000000,18.2352,18.332,17.7469,17.7469,576541,0
+COKE.US,D,20180209,000000,17.9328,18.2214,17.3496,17.7194,544881,0
+COKE.US,D,20180212,000000,17.8964,18.0444,17.5603,17.5908,653663,0
+COKE.US,D,20180213,000000,17.6038,17.9822,17.496,17.8281,582227,0
+COKE.US,D,20180214,000000,17.7599,18.0752,17.7599,17.8657,378718,0
+COKE.US,D,20180215,000000,17.9862,18.4882,17.9832,18.3715,327125,0
+COKE.US,D,20180216,000000,18.5761,18.9399,18.3596,18.5377,438770,0
+COKE.US,D,20180220,000000,18.5119,18.5119,17.9832,18.0335,358016,0
+COKE.US,D,20180221,000000,18.0742,18.2927,17.7964,17.8388,481287,0
+COKE.US,D,20180222,000000,17.8617,18.0258,17.6916,17.7914,457246,0
+COKE.US,D,20180223,000000,17.8222,17.8864,17.6423,17.7076,372708,0
+COKE.US,D,20180226,000000,17.7718,18.1099,17.7718,18.0424,544527,0
+COKE.US,D,20180227,000000,18.0268,18.1847,17.7106,17.7106,634590,0
+COKE.US,D,20180228,000000,18.1937,18.5494,17.8339,18.1374,611105,0
+COKE.US,D,20180301,000000,18.1917,18.4023,17.6966,18.0315,436504,0
+COKE.US,D,20180302,000000,17.9643,18.7452,17.8143,18.5851,754522,0
+COKE.US,D,20180305,000000,18.3854,18.5169,18.0742,18.0792,468265,0
+COKE.US,D,20180306,000000,18.0654,18.3695,17.9308,18.3487,611338,0
+COKE.US,D,20180307,000000,18.0335,18.4617,17.9042,18.0129,498549,0
+COKE.US,D,20180308,000000,18.0782,18.4389,18.0129,18.3517,337374,0
+COKE.US,D,20180309,000000,18.4023,18.4922,17.999,18.259,489584,0
+COKE.US,D,20180312,000000,18.255,18.4677,18.092,18.2224,318251,0
+COKE.US,D,20180313,000000,18.262,18.2947,18.0792,18.1256,361962,0
+COKE.US,D,20180314,000000,18.1471,18.2244,17.8319,17.8776,456993,0
+COKE.US,D,20180315,000000,17.8766,17.9437,17.412,17.4486,553249,0
+COKE.US,D,20180316,000000,17.4811,17.7579,17.4012,17.7332,780304,0
+COKE.US,D,20180319,000000,17.6906,17.7106,17.3231,17.4348,467638,0
+COKE.US,D,20180320,000000,17.4486,17.5928,17.2045,17.41,272830,0
+COKE.US,D,20180321,000000,17.3783,17.4041,17.154,17.154,230829,0
+COKE.US,D,20180322,000000,17.0552,17.2351,16.9613,17.076,489817,0
+COKE.US,D,20180323,000000,17.0522,17.071,16.3841,16.484,285164,0
+COKE.US,D,20180326,000000,16.6895,16.9386,16.6016,16.8714,458804,0
+COKE.US,D,20180327,000000,16.9238,17.2272,16.7005,16.7726,312918,0
+COKE.US,D,20180328,000000,16.8102,17.0492,16.6885,16.9318,191408,0
+COKE.US,D,20180329,000000,17.0344,17.2666,16.7825,16.7844,851253,0
+COKE.US,D,20180402,000000,16.7815,16.8814,16.4049,16.5523,534277,0
+COKE.US,D,20180403,000000,16.652,17.0098,16.5215,16.9188,365210,0
+COKE.US,D,20180404,000000,16.7183,17.3952,16.7015,17.2785,576490,0
+COKE.US,D,20180405,000000,17.41,17.41,17.0879,17.1758,536037,0
+COKE.US,D,20180406,000000,17.0353,17.1738,16.7982,16.9862,323189,0
+COKE.US,D,20180409,000000,17.078,17.2332,16.9662,16.9989,357692,0
+COKE.US,D,20180410,000000,17.1216,17.2233,16.8515,16.9862,468923,0
+COKE.US,D,20180411,000000,16.9218,17.0107,16.7458,16.9218,385588,0
+COKE.US,D,20180412,000000,16.9248,17.0661,16.7183,16.7538,227166,0
+COKE.US,D,20180413,000000,16.816,17.0019,16.65,16.7854,268489,0
+COKE.US,D,20180416,000000,16.8852,17.0977,16.8446,17.0204,214417,0
+COKE.US,D,20180417,000000,17.0909,17.2193,16.6569,17.0582,491375,0
+COKE.US,D,20180418,000000,17.0602,17.152,16.913,16.9406,697232,0
+COKE.US,D,20180419,000000,16.9248,16.9248,16.4612,16.4621,399754,0
+COKE.US,D,20180420,000000,16.4543,16.6046,16.3761,16.5009,606602,0
+COKE.US,D,20180423,000000,16.3851,16.7015,15.5509,16.3851,363368,0
+COKE.US,D,20180424,000000,16.4553,16.468,16.1616,16.2527,243841,0
+COKE.US,D,20180425,000000,16.2764,16.4533,15.9976,16.1095,318028,0
+COKE.US,D,20180426,000000,16.1508,16.5009,16.1508,16.4317,269410,0
+COKE.US,D,20180427,000000,16.4602,16.4969,16.1716,16.3063,507392,0
+COKE.US,D,20180430,000000,16.3682,16.484,16.2575,16.3941,316915,0
+COKE.US,D,20180501,000000,16.3732,16.4949,16.1292,16.4543,300544,0
+COKE.US,D,20180502,000000,16.4553,16.4553,15.977,16.0095,296719,0
+COKE.US,D,20180503,000000,15.9433,16.1895,15.7743,15.809,293279,0
+COKE.US,D,20180504,000000,15.8446,16.2152,15.7723,16.0502,277676,0
+COKE.US,D,20180507,000000,16.0472,16.3612,16.0086,16.0927,426972,0
+COKE.US,D,20180508,000000,16.0698,16.5631,15.965,16.4395,522084,0
+COKE.US,D,20180509,000000,15.5499,15.5608,12.9163,12.9576,4439713,0
+COKE.US,D,20180510,000000,13.0732,13.7138,12.9952,13.4005,2256454,0
+COKE.US,D,20180511,000000,13.4164,13.6151,12.6563,12.7373,1607678,0
+COKE.US,D,20180514,000000,12.7373,12.8508,12.3371,12.342,1965188,0
+COKE.US,D,20180515,000000,12.3272,12.6761,12.2393,12.3835,1340302,0
+COKE.US,D,20180516,000000,12.3825,12.521,12.2204,12.3103,906357,0
+COKE.US,D,20180517,000000,12.3103,12.7363,12.2878,12.6335,1096349,0
+COKE.US,D,20180518,000000,12.6682,12.6898,12.4902,12.585,519109,0
+COKE.US,D,20180521,000000,12.6286,12.7156,12.5061,12.586,527538,0
+COKE.US,D,20180522,000000,12.582,12.582,12.3785,12.524,402415,0
+COKE.US,D,20180523,000000,12.525,12.6296,12.3855,12.5358,535714,0
+COKE.US,D,20180524,000000,12.4873,12.6643,12.3628,12.4053,606683,0
+COKE.US,D,20180525,000000,12.418,12.5624,12.3242,12.3588,552996,0
+COKE.US,D,20180529,000000,12.3351,12.5594,12.3351,12.5091,554959,0
+COKE.US,D,20180530,000000,12.4607,12.761,12.4398,12.588,555414,0
+COKE.US,D,20180531,000000,12.6217,12.6987,12.1748,12.4023,644212,0
+COKE.US,D,20180601,000000,12.4338,12.4577,12.2738,12.3282,498660,0
+COKE.US,D,20180604,000000,12.418,12.6315,12.3033,12.6028,646782,0
+COKE.US,D,20180605,000000,12.6364,12.6543,12.3865,12.4902,395484,0
+COKE.US,D,20180606,000000,12.4813,12.5091,12.3172,12.3588,444649,0
+COKE.US,D,20180607,000000,12.4013,12.6088,12.3618,12.5999,441714,0
+COKE.US,D,20180608,000000,12.5475,12.7353,12.5387,12.6277,640155,0
+COKE.US,D,20180611,000000,12.6573,12.8015,12.346,12.7353,414223,0
+COKE.US,D,20180612,000000,12.7353,13.1198,12.7353,13.0623,909949,0
+COKE.US,D,20180613,000000,13.1148,13.1889,12.8143,12.8777,589432,0
+COKE.US,D,20180614,000000,12.9143,13.0595,12.7749,12.9379,335401,0
+COKE.US,D,20180615,000000,12.8837,13.097,12.8837,13.0623,846214,0
+COKE.US,D,20180618,000000,13.0488,13.0683,12.6858,12.7501,692426,0
+COKE.US,D,20180619,000000,12.7087,12.8995,12.6781,12.7451,594865,0
+COKE.US,D,20180620,000000,12.8362,12.8362,12.4763,12.6207,632465,0
+COKE.US,D,20180621,000000,12.6178,12.8518,12.6038,12.8391,465907,0
+COKE.US,D,20180622,000000,12.8687,13.183,12.762,13.182,771339,0
+COKE.US,D,20180625,000000,13.1038,13.2584,13.043,13.2366,553400,0
+COKE.US,D,20180626,000000,13.2484,13.3114,12.9704,13.1218,495473,0
+COKE.US,D,20180627,000000,13.1108,13.1613,12.6463,12.6553,443627,0
+COKE.US,D,20180628,000000,12.6453,13.1662,12.5999,13.1048,500471,0
+COKE.US,D,20180629,000000,13.1544,13.2007,12.9923,13.1553,347493,0
+COKE.US,D,20180702,000000,13.0862,13.0862,12.7324,12.9252,529804,0
+COKE.US,D,20180703,000000,12.9813,13.1228,12.932,12.9546,420931,0
+COKE.US,D,20180705,000000,13.04,13.0693,12.9143,13.0556,672321,0
+COKE.US,D,20180706,000000,13.0605,13.4744,12.9981,13.4372,628165,0
+COKE.US,D,20180709,000000,13.4804,13.5002,13.2574,13.3094,577694,0
+COKE.US,D,20180710,000000,13.4332,13.4441,13.2435,13.4322,299491,0
+COKE.US,D,20180711,000000,13.4193,13.4884,13.2574,13.3767,418098,0
+COKE.US,D,20180712,000000,13.3797,13.5269,13.2386,13.2976,355547,0
+COKE.US,D,20180713,000000,13.2564,13.346,13.0852,13.1879,265747,0
+COKE.US,D,20180716,000000,13.2017,13.2116,12.9536,13.0575,339823,0
+COKE.US,D,20180717,000000,13.0663,13.3192,13.0663,13.2106,233480,0
+COKE.US,D,20180718,000000,13.2116,13.2186,12.8717,13.0802,370906,0
+COKE.US,D,20180719,000000,13.0595,13.3064,12.9486,13.28,480761,0
+COKE.US,D,20180720,000000,13.2336,13.5091,13.2336,13.4539,416409,0
+COKE.US,D,20180723,000000,13.4589,13.5812,13.3847,13.5705,477270,0
+COKE.US,D,20180724,000000,13.6151,13.6327,13.2966,13.4884,387167,0
+COKE.US,D,20180725,000000,13.4972,13.5329,13.2007,13.4529,410439,0
+COKE.US,D,20180726,000000,13.4233,13.6191,13.4213,13.4982,346289,0
+COKE.US,D,20180727,000000,13.517,13.7207,13.4784,13.6466,609203,0
+COKE.US,D,20180730,000000,13.6121,13.9646,13.4589,13.9362,382219,0
+COKE.US,D,20180731,000000,13.9992,14.1999,13.8155,14.1545,467526,0
+COKE.US,D,20180801,000000,14.2029,14.5351,14.035,14.4352,689350,0
+COKE.US,D,20180802,000000,14.4727,14.539,14.356,14.4482,378971,0
+COKE.US,D,20180803,000000,14.4511,14.7901,14.4502,14.5785,408435,0
+COKE.US,D,20180806,000000,14.626,14.9886,14.626,14.799,391973,0
+COKE.US,D,20180807,000000,14.8394,14.9126,14.4026,14.8266,934244,0
+COKE.US,D,20180808,000000,14.7496,15.0222,14.5341,14.955,581843,0
+COKE.US,D,20180809,000000,14.044,16.6935,13.9205,16.226,1604197,0
+COKE.US,D,20180810,000000,16.1419,16.2477,15.2288,15.6707,798415,0
+COKE.US,D,20180813,000000,15.5905,16.2923,15.3167,16.2112,1165579,0
+COKE.US,D,20180814,000000,16.1616,16.5757,16.0056,16.5275,1186665,0
+COKE.US,D,20180815,000000,16.5767,16.9218,16.1065,16.819,1704227,0
+COKE.US,D,20180816,000000,16.8625,17.0244,16.4,16.9208,1183731,0
+COKE.US,D,20180817,000000,16.8269,17.1569,16.5996,17.0492,787720,0
+COKE.US,D,20180820,000000,17.0254,17.1629,16.6945,16.8032,734447,0
+COKE.US,D,20180821,000000,16.8229,17.0224,16.6756,16.8744,697505,0
+COKE.US,D,20180822,000000,16.8219,16.9505,16.6915,16.7478,687357,0
+COKE.US,D,20180823,000000,16.7548,16.9169,16.4909,16.5315,858720,0
+COKE.US,D,20180824,000000,16.4859,16.7646,16.4237,16.5404,729672,0
+COKE.US,D,20180827,000000,16.5592,16.817,16.3851,16.3881,445337,0
+COKE.US,D,20180828,000000,16.3722,16.5786,16.0571,16.1026,424007,0
+COKE.US,D,20180829,000000,16.0927,16.2874,15.9859,16.1272,483888,0
+COKE.US,D,20180830,000000,16.0708,16.48,16.0708,16.477,388047,0
+COKE.US,D,20180831,000000,16.5019,16.6619,16.1341,16.5365,1805319,0
+COKE.US,D,20180904,000000,16.466,16.6175,16.1527,16.5906,674031,0
+COKE.US,D,20180905,000000,16.6628,17.0671,16.3821,16.9722,611490,0
+COKE.US,D,20180906,000000,17.0671,17.4249,16.5621,17.3992,568092,0
+COKE.US,D,20180907,000000,17.4091,17.5543,17.1294,17.4437,851051,0
+COKE.US,D,20180910,000000,17.4575,17.7351,17.3595,17.6463,614819,0
+COKE.US,D,20180911,000000,17.6215,17.7649,17.4081,17.6689,233591,0
+COKE.US,D,20180912,000000,17.6797,18.2126,17.5405,18.2126,428712,0
+COKE.US,D,20180913,000000,18.2146,18.2146,17.8547,17.9456,267821,0
+COKE.US,D,20180914,000000,17.9456,18.1188,17.8242,17.9546,231415,0
+COKE.US,D,20180917,000000,17.9604,18.1364,17.6748,17.9328,318939,0
+COKE.US,D,20180918,000000,17.9338,18.0693,17.6522,17.9142,391123,0
+COKE.US,D,20180919,000000,17.8825,18.0394,17.7439,17.8251,351925,0
+COKE.US,D,20180920,000000,17.8567,17.9911,17.8567,17.9526,252472,0
+COKE.US,D,20180921,000000,17.8964,17.993,17.6522,17.6728,535835,0
+COKE.US,D,20180924,000000,17.7224,17.8736,17.069,17.3585,355638,0
+COKE.US,D,20180925,000000,17.3743,17.4329,17.1926,17.2509,199209,0
+COKE.US,D,20180926,000000,17.2657,17.5129,17.1599,17.416,322116,0
+COKE.US,D,20180927,000000,17.416,17.6284,17.416,17.5603,160688,0
+COKE.US,D,20180928,000000,17.5563,17.8458,17.4861,17.7767,566726,0
+COKE.US,D,20181001,000000,17.7767,17.7767,17.079,17.1353,483038,0
+COKE.US,D,20181002,000000,17.1344,17.3536,16.6619,16.8042,392195,0
+COKE.US,D,20181003,000000,16.82,17.069,16.3881,16.4612,537373,0
+COKE.US,D,20181004,000000,16.474,16.5305,16.231,16.2923,193846,0
+COKE.US,D,20181005,000000,16.2754,16.4959,15.8505,16.0254,311391,0
+COKE.US,D,20181008,000000,16.0294,16.5245,16.0294,16.3831,306686,0
+COKE.US,D,20181009,000000,16.4099,16.6756,16.4099,16.4307,256671,0
+COKE.US,D,20181010,000000,16.4347,16.817,16.3682,16.4939,341310,0
+COKE.US,D,20181011,000000,16.4415,16.642,15.8723,15.9156,309964,0
+COKE.US,D,20181012,000000,15.97,16.2874,15.6519,15.8001,287845,0
+COKE.US,D,20181015,000000,15.8969,16.2824,15.7377,15.8248,285771,0
+COKE.US,D,20181016,000000,15.8969,16.141,15.8021,16.0917,217857,0
+COKE.US,D,20181017,000000,16.0689,16.1331,15.7426,15.9386,200018,0
+COKE.US,D,20181018,000000,15.9276,15.9276,15.6223,15.71,201313,0
+COKE.US,D,20181019,000000,15.714,15.9986,15.714,15.8753,293653,0
+COKE.US,D,20181022,000000,15.8949,16.1746,15.714,16.1075,244721,0
+COKE.US,D,20181023,000000,15.9058,16.2438,15.7872,16.1587,206555,0
+COKE.US,D,20181024,000000,16.1706,16.9139,15.9116,16.477,422429,0
+COKE.US,D,20181025,000000,16.5245,16.5245,16.0976,16.3279,326447,0
+COKE.US,D,20181026,000000,16.1636,16.3092,15.8397,16.2043,173701,0
+COKE.US,D,20181029,000000,16.3466,16.4454,16.1381,16.4347,196335,0
+COKE.US,D,20181030,000000,16.5305,17.0373,16.1488,17.0264,444457,0
+COKE.US,D,20181031,000000,17.0432,17.1037,16.6135,16.8615,444416,0
+COKE.US,D,20181101,000000,16.9139,17.2302,16.7786,16.9149,357955,0
+COKE.US,D,20181102,000000,16.9702,17.2489,16.8764,17.0422,380984,0
+COKE.US,D,20181105,000000,17.0681,17.2449,16.8744,17.1658,418888,0
+COKE.US,D,20181106,000000,17.1797,17.9446,17.1797,17.5643,533558,0
+COKE.US,D,20181107,000000,17.571,17.8073,17.2548,17.5759,296061,0
+COKE.US,D,20181108,000000,17.7875,18.0554,17.0383,17.8143,565684,0
+COKE.US,D,20181109,000000,17.9181,18.9805,17.8507,18.7917,839091,0
+COKE.US,D,20181112,000000,18.7917,18.9508,18.3954,18.5257,380883,0
+COKE.US,D,20181113,000000,18.6928,18.8046,18.3243,18.5464,411704,0
+COKE.US,D,20181114,000000,18.6623,18.8815,18.3164,18.5238,297276,0
+COKE.US,D,20181115,000000,18.5347,18.9359,18.4902,18.8985,262883,0
+COKE.US,D,20181116,000000,18.7917,19.0426,18.6505,18.9449,327064,0
+COKE.US,D,20181119,000000,18.9449,19.5278,18.9419,19.4054,508839,0
+COKE.US,D,20181120,000000,19.4349,19.4449,19.0081,19.0782,343607,0
+COKE.US,D,20181121,000000,19.0782,19.4707,19.0782,19.3578,194969,0
+COKE.US,D,20181123,000000,19.3471,19.5674,19.2362,19.5141,143315,0
+COKE.US,D,20181126,000000,19.5358,19.8275,19.121,19.4805,412098,0
+COKE.US,D,20181127,000000,19.4795,20.0359,19.4035,20.0359,427468,0
+COKE.US,D,20181128,000000,20.0972,21.6666,20.0568,20.9017,858872,0
+COKE.US,D,20181129,000000,20.8029,21.2693,20.2453,20.3187,429684,0
+COKE.US,D,20181130,000000,20.2813,20.8327,20.2217,20.7552,353422,0
+COKE.US,D,20181203,000000,20.9768,21.208,20.2287,21.1863,448888,0
+COKE.US,D,20181204,000000,21.1834,21.1834,20.4997,20.7356,483888,0
+COKE.US,D,20181206,000000,20.4799,21.058,19.9402,21.0054,364967,0
+COKE.US,D,20181207,000000,20.8641,21.4146,20.8622,21.3068,329877,0
+COKE.US,D,20181210,000000,21.2426,21.4789,20.9413,21.3861,230414,0
+COKE.US,D,20181211,000000,21.4898,21.4898,20.8138,20.8148,386772,0
+COKE.US,D,20181212,000000,20.8959,21.3268,20.8959,21.134,288371,0
+COKE.US,D,20181213,000000,21.1577,21.2693,20.7443,20.9995,313070,0
+COKE.US,D,20181214,000000,20.9155,21.1587,20.3197,20.5251,242262,0
+COKE.US,D,20181217,000000,20.4502,20.4502,19.7159,19.7373,272718,0
+COKE.US,D,20181218,000000,19.8412,19.9638,19.3413,19.4667,291680,0
+COKE.US,D,20181219,000000,19.4865,19.4865,18.2779,18.5031,356164,0
+COKE.US,D,20181220,000000,18.426,18.6385,18.0683,18.4409,308810,0
+COKE.US,D,20181221,000000,18.2986,19.1693,17.3655,17.6186,1877169,0
+COKE.US,D,20181224,000000,17.2399,17.2835,16.8298,16.8298,219982,0
+COKE.US,D,20181226,000000,16.5404,17.2568,16.2784,17.1718,465270,0
+COKE.US,D,20181227,000000,17.0214,17.4189,16.9208,17.2469,190689,0
+COKE.US,D,20181228,000000,17.3014,17.8904,17.1986,17.5365,326082,0
+COKE.US,D,20181231,000000,17.5504,17.6718,16.9712,17.3251,294918,0
+COKE.US,D,20190102,000000,17.1728,17.6778,16.8485,17.5918,408881,0
+COKE.US,D,20190103,000000,17.5908,19.8836,17.3311,17.3743,278192,0
+COKE.US,D,20190104,000000,17.4671,17.9683,17.4021,17.7659,297903,0
+COKE.US,D,20190107,000000,17.7954,18.3994,17.5839,18.1148,353027,0
+COKE.US,D,20190108,000000,18.2957,18.9707,18.1837,18.7008,278354,0
+COKE.US,D,20190109,000000,18.768,19.1869,18.7601,18.8805,424493,0
+COKE.US,D,20190110,000000,18.9736,19.8481,18.8925,19.4974,563691,0
+COKE.US,D,20190111,000000,19.4965,20.3799,19.4202,20.3799,318220,0
+COKE.US,D,20190114,000000,20.2463,20.2463,19.4369,19.6012,490606,0
+COKE.US,D,20190115,000000,19.6465,19.8826,19.5468,19.6635,274064,0
+COKE.US,D,20190116,000000,19.6791,19.8353,19.3323,19.4479,290638,0
+COKE.US,D,20190117,000000,19.4955,20.0458,19.3876,20.0458,395464,0
+COKE.US,D,20190118,000000,19.9984,20.4987,19.6101,20.2613,186389,0
+COKE.US,D,20190122,000000,20.3157,20.4619,19.9499,20.3266,228704,0
+COKE.US,D,20190123,000000,20.2783,20.9443,20.0952,20.883,214123,0
+COKE.US,D,20190124,000000,20.7366,21.1844,20.619,20.9027,177110,0
+COKE.US,D,20190125,000000,20.8483,21.3128,20.6517,20.6923,271828,0
+COKE.US,D,20190128,000000,20.7289,20.8443,19.9284,20.6686,177394,0
+COKE.US,D,20190129,000000,20.6973,20.7269,20.4629,20.5795,145106,0
+COKE.US,D,20190130,000000,20.5349,20.8899,20.4432,20.7053,140948,0
+COKE.US,D,20190131,000000,20.6755,21.1073,20.2979,21.1013,200868,0
+COKE.US,D,20190201,000000,21.1854,21.2189,20.7949,21.2179,147949,0
+COKE.US,D,20190204,000000,21.1756,21.5728,21.0864,21.5133,405997,0
+COKE.US,D,20190205,000000,21.4859,21.5848,21.048,21.2318,155842,0
+COKE.US,D,20190206,000000,21.2455,21.3871,21.0709,21.3178,112545,0
+COKE.US,D,20190207,000000,21.2358,21.731,21.2358,21.5619,327843,0
+COKE.US,D,20190208,000000,21.4294,21.7082,21.3178,21.5878,137224,0
+COKE.US,D,20190211,000000,21.5917,21.9612,21.5917,21.9612,286176,0
+COKE.US,D,20190212,000000,21.9997,22.1539,21.7082,21.9879,220407,0
+COKE.US,D,20190213,000000,21.9997,22.1954,21.9057,22.0908,143983,0
+COKE.US,D,20190214,000000,21.9366,22.1856,21.6716,22.1449,217493,0
+COKE.US,D,20190215,000000,22.2141,22.4416,22.0173,22.0173,403639,0
+COKE.US,D,20190219,000000,22.0036,22.2606,21.8593,21.9037,267771,0
+COKE.US,D,20190220,000000,21.9712,22.2942,21.9197,22.0133,215793,0
+COKE.US,D,20190221,000000,21.9137,22.2746,21.815,22.1738,191155,0
+COKE.US,D,20190222,000000,22.1678,22.4912,22.0996,22.1796,348656,0
+COKE.US,D,20190225,000000,22.1954,22.2746,21.3483,21.3969,352400,0
+COKE.US,D,20190226,000000,21.3178,21.4225,20.5349,20.7249,480255,0
+COKE.US,D,20190227,000000,21.0093,22.5244,20.6587,22.4077,679535,0
+COKE.US,D,20190228,000000,22.5254,24.4903,22.4416,24.2373,530513,0
+COKE.US,D,20190301,000000,24.1542,24.6356,23.4278,24.2698,571512,0
+COKE.US,D,20190304,000000,24.4439,24.7135,23.8311,23.9428,487672,0
+COKE.US,D,20190305,000000,23.8508,24.5337,23.0968,24.2914,458784,0
+COKE.US,D,20190306,000000,24.3777,24.6997,23.9278,24.4953,496576,0
+COKE.US,D,20190307,000000,24.4943,24.763,24.2491,24.2491,174591,0
+COKE.US,D,20190308,000000,24.1365,24.422,23.4674,24.3093,192339,0
+COKE.US,D,20190311,000000,24.174,25.0961,24.174,25.0318,345854,0
+COKE.US,D,20190312,000000,25.0416,25.3315,24.8907,24.9269,336626,0
+COKE.US,D,20190313,000000,24.8975,25.3964,24.8975,25.2305,233662,0
+COKE.US,D,20190314,000000,25.2711,25.2897,24.9567,25.0546,179539,0
+COKE.US,D,20190315,000000,25.0664,25.3954,24.8778,25.2037,466686,0
+COKE.US,D,20190318,000000,25.2503,25.5902,24.9587,25.2809,332821,0
+COKE.US,D,20190319,000000,25.4033,25.5703,24.9863,25.3215,331678,0
+COKE.US,D,20190320,000000,25.2976,25.6487,25.2858,25.2858,309741,0
+COKE.US,D,20190321,000000,25.2582,26.0616,25.2533,25.4875,336828,0
+COKE.US,D,20190322,000000,25.431,25.7177,25.176,25.3502,266061,0
+COKE.US,D,20190325,000000,25.3522,25.8313,25.0881,25.7147,222309,0
+COKE.US,D,20190326,000000,25.9134,27.6133,25.425,27.4789,622802,0
+COKE.US,D,20190327,000000,27.379,27.379,26.4135,27.149,641612,0
+COKE.US,D,20190328,000000,27.0697,28.0571,26.8167,27.7675,435603,0
+COKE.US,D,20190329,000000,27.8595,28.6589,27.8377,28.1471,472262,0
+COKE.US,D,20190401,000000,28.2913,28.3487,27.1892,27.4582,668486,0
+COKE.US,D,20190402,000000,27.7389,27.7389,26.7742,27.7389,435320,0
+COKE.US,D,20190403,000000,27.7289,28.6412,27.7289,27.9456,536108,0
+COKE.US,D,20190404,000000,28.2863,28.8201,28.0847,28.8161,441178,0
+COKE.US,D,20190405,000000,28.6026,29.3222,28.5531,29.0217,675923,0
+COKE.US,D,20190408,000000,28.9297,29.0515,28.3665,28.4771,488380,0
+COKE.US,D,20190409,000000,28.4109,28.7519,28.3556,28.5167,515376,0
+COKE.US,D,20190410,000000,28.4722,29.2361,28.3742,28.8191,613129,0
+COKE.US,D,20190411,000000,28.8871,29.0435,28.5947,28.7172,369470,0
+COKE.US,D,20190412,000000,28.8201,28.9456,28.3566,28.4069,386570,0
+COKE.US,D,20190415,000000,28.4069,29.2371,28.4069,29.1532,350872,0
+COKE.US,D,20190416,000000,29.2677,29.5298,28.6856,28.9128,402253,0
+COKE.US,D,20190417,000000,28.9703,29.0987,28.2577,28.8221,404762,0
+COKE.US,D,20190418,000000,28.8519,29.5997,28.6718,29.5387,353068,0
+COKE.US,D,20190422,000000,29.5445,30.1414,29.5079,29.7254,504286,0
+COKE.US,D,20190423,000000,29.7924,30.3125,29.6284,30.254,410479,0
+COKE.US,D,20190424,000000,30.2461,31.7702,29.9595,31.3303,552358,0
+COKE.US,D,20190425,000000,31.3313,32.7524,31.2612,32.5677,516286,0
+COKE.US,D,20190426,000000,32.6864,33.5609,32.1822,32.4479,577664,0
+COKE.US,D,20190429,000000,32.3277,33.219,32.0585,32.0982,435057,0
+COKE.US,D,20190430,000000,32.127,32.2583,31.4992,31.8067,634205,0
+COKE.US,D,20190501,000000,31.855,32.4519,31.3866,32.119,716245,0
+COKE.US,D,20190502,000000,32.1507,32.7426,31.5161,32.1478,450700,0
+COKE.US,D,20190503,000000,32.2949,32.9491,32.0704,32.6765,751750,0
+COKE.US,D,20190506,000000,32.2089,33.2604,31.443,33.2032,505672,0
+COKE.US,D,20190507,000000,33.0035,33.8882,31.696,33.2326,1108127,0
+COKE.US,D,20190508,000000,32.4035,35.9349,32.119,35.0979,1164496,0
+COKE.US,D,20190509,000000,35.0611,36.351,34.4829,36.1632,849867,0
+COKE.US,D,20190510,000000,36.1978,38.2486,36.1978,37.8542,1144178,0
+COKE.US,D,20190513,000000,37.4054,39.5611,36.9171,39.1301,1058183,0
+COKE.US,D,20190514,000000,39.3575,40.4534,35.6165,35.6708,2154421,0
+COKE.US,D,20190515,000000,35.5247,35.5247,30.3569,31.9234,2543612,0
+COKE.US,D,20190516,000000,31.853,34.3259,31.0022,31.7978,2048118,0
+COKE.US,D,20190517,000000,31.4807,33.0765,30.3371,30.6356,2353640,0
+COKE.US,D,20190520,000000,30.533,30.7957,28.8519,30.7186,1807889,0
+COKE.US,D,20190521,000000,30.8738,31.6456,30.1996,30.3904,1248225,0
+COKE.US,D,20190522,000000,30.5121,31.3333,29.9575,31.1909,810699,0
+COKE.US,D,20190523,000000,31.1111,31.2207,29.4891,29.7894,1257170,0
+COKE.US,D,20190524,000000,29.9803,30.4525,29.6977,30.0771,678119,0
+COKE.US,D,20190528,000000,30.0475,30.7295,29.751,29.9121,913956,0
+COKE.US,D,20190529,000000,29.8489,30.1683,29.1532,29.9644,608444,0
+COKE.US,D,20190530,000000,29.9448,30.6177,29.5039,30.5061,651761,0
+COKE.US,D,20190531,000000,30.2985,30.2985,29.3862,29.5544,627031,0
+COKE.US,D,20190603,000000,29.5435,29.752,28.7853,29.2065,774374,0
+COKE.US,D,20190604,000000,29.2587,29.3577,28.5009,28.9673,874131,0
+COKE.US,D,20190605,000000,29.1194,30.533,29.0465,30.2195,851628,0
+COKE.US,D,20190606,000000,30.3244,30.7432,30.3184,30.4389,344052,0
+COKE.US,D,20190607,000000,30.7226,31.0683,30.3748,30.3884,415963,0
+COKE.US,D,20190610,000000,30.4141,30.8024,30.1424,30.5752,553603,0
+COKE.US,D,20190611,000000,30.7017,31.7068,30.533,31.0802,581964,0
+COKE.US,D,20190612,000000,31.0802,31.4163,30.3825,30.4191,377918,0
+COKE.US,D,20190613,000000,30.5644,31.1573,30.533,30.7424,358967,0
+COKE.US,D,20190614,000000,30.8174,31.1328,29.7085,30.0416,585556,0
+COKE.US,D,20190617,000000,30.095,30.6306,29.7225,30.3699,611368,0
+COKE.US,D,20190618,000000,30.5703,30.9232,29.6591,29.7412,636624,0
+COKE.US,D,20190619,000000,29.6937,29.8489,28.9039,29.3368,845941,0
+COKE.US,D,20190620,000000,29.3862,29.8567,29.0622,29.5288,479820,0
+COKE.US,D,20190621,000000,29.4319,29.5987,29.1856,29.5947,542604,0
+COKE.US,D,20190624,000000,29.6136,29.7264,28.9673,29.1165,362134,0
+COKE.US,D,20190625,000000,29.24,29.8093,29.2272,29.3677,371939,0
+COKE.US,D,20190626,000000,29.502,29.502,28.6095,28.6095,425464,0
+COKE.US,D,20190627,000000,28.5986,29.5819,28.5385,29.5465,572757,0
+COKE.US,D,20190628,000000,29.4474,29.4842,29.1233,29.2834,768455,0
+COKE.US,D,20190701,000000,29.3587,30.4724,29.3488,30.4466,459654,0
+COKE.US,D,20190702,000000,30.4824,30.7037,30.1543,30.6197,600602,0
+COKE.US,D,20190703,000000,30.4972,30.9735,30.4051,30.8273,255224,0
+COKE.US,D,20190705,000000,30.8273,31.4658,30.1593,31.1603,670115,0
+COKE.US,D,20190708,000000,31.1168,31.2187,30.2659,30.3845,649615,0
+COKE.US,D,20190709,000000,30.8144,30.8144,29.9131,30.2273,637747,0
+COKE.US,D,20190710,000000,30.3194,31.0417,30.1216,30.4952,1095044,0
+COKE.US,D,20190711,000000,30.526,30.6701,29.753,29.9311,937431,0
+COKE.US,D,20190712,000000,29.9595,29.9724,29.5928,29.8141,552136,0
+COKE.US,D,20190715,000000,29.8211,30.0671,29.6887,29.8053,364178,0
+COKE.US,D,20190716,000000,29.7854,29.8697,29.4941,29.6462,249446,0
+COKE.US,D,20190717,000000,29.6759,29.7718,29.3142,29.3823,288007,0
+COKE.US,D,20190718,000000,29.3882,29.6521,28.9297,29.0817,345833,0
+COKE.US,D,20190719,000000,28.9356,29.3053,28.4543,28.5048,467951,0
+COKE.US,D,20190722,000000,28.6174,29.0048,28.3791,28.6609,427053,0
+COKE.US,D,20190723,000000,28.7764,29.0807,28.1865,28.3566,480012,0
+COKE.US,D,20190724,000000,28.324,28.4305,28.0867,28.4069,358582,0
+COKE.US,D,20190725,000000,28.4444,28.483,28.2427,28.3722,392610,0
+COKE.US,D,20190726,000000,28.4533,28.9919,28.4533,28.6995,655504,0
+COKE.US,D,20190729,000000,28.6995,29.2244,28.4129,28.6718,846852,0
+COKE.US,D,20190730,000000,28.6016,29.0867,28.6016,28.8419,680213,0
+COKE.US,D,20190731,000000,28.8449,29.0495,28.4049,28.7519,717641,0
+COKE.US,D,20190801,000000,28.836,29.0108,28.1795,28.2397,874282,0
+COKE.US,D,20190802,000000,28.1541,28.8685,27.7626,28.6599,668081,0
+COKE.US,D,20190805,000000,28.5452,28.5452,27.1922,27.4522,928466,0
+COKE.US,D,20190806,000000,27.6162,29.2814,27.6162,28.7429,900448,0
+COKE.US,D,20190807,000000,29.5159,35.2607,29.4793,31.8107,3757597,0
+COKE.US,D,20190808,000000,31.9391,33.1181,31.695,32.962,1708031,0
+COKE.US,D,20190809,000000,32.8591,33.1944,32.13,32.6904,681518,0
+COKE.US,D,20190812,000000,32.6884,34.3674,32.5846,33.9355,781973,0
+COKE.US,D,20190813,000000,34.064,34.8783,33.8337,34.4909,605833,0
+COKE.US,D,20190814,000000,33.9029,34.5987,33.634,34.0374,771197,0
+COKE.US,D,20190815,000000,34.2587,35.3489,33.9759,34.9586,653106,0
+COKE.US,D,20190816,000000,34.9794,35.8469,34.7874,35.7324,445934,0
+COKE.US,D,20190819,000000,35.9596,37.4658,35.9596,36.1333,1146789,0
+COKE.US,D,20190820,000000,36.1463,36.8253,35.5662,35.8292,800935,0
+COKE.US,D,20190821,000000,36.2629,36.35,33.722,34.2418,1064669,0
+COKE.US,D,20190822,000000,34.1975,35.3349,33.5935,34.8358,672928,0
+COKE.US,D,20190823,000000,34.738,35.1134,33.22,33.22,658469,0
+COKE.US,D,20190826,000000,33.4699,34.0839,33.0666,33.1735,746296,0
+COKE.US,D,20190827,000000,33.2386,33.6895,32.7012,33.2842,861027,0
+COKE.US,D,20190828,000000,33.3513,34.2567,33.2554,33.8783,906772,0
+COKE.US,D,20190829,000000,34.1667,34.5058,33.8783,33.9454,571613,0
+COKE.US,D,20190830,000000,34.1727,34.3783,32.7277,32.9679,547370,0
+COKE.US,D,20190903,000000,32.8227,33.4216,32.553,32.6864,587853,0
+COKE.US,D,20190904,000000,32.8721,32.8721,30.5041,30.6375,1062483,0
+COKE.US,D,20190905,000000,30.8519,31.0211,29.6107,29.9546,821374,0
+COKE.US,D,20190906,000000,30.0167,30.3619,28.9268,29.2361,1064132,0
+COKE.US,D,20190909,000000,29.4299,29.4299,28.0639,28.6452,1273925,0
+COKE.US,D,20190910,000000,28.5748,28.5748,27.647,28.3319,1005800,0
+COKE.US,D,20190911,000000,28.4573,29.1866,28.4573,28.8596,713644,0
+COKE.US,D,20190912,000000,28.9959,29.4713,28.9574,29.3991,832302,0
+COKE.US,D,20190913,000000,29.3329,29.5681,28.327,28.4989,625261,0
+COKE.US,D,20190916,000000,28.3289,29.172,27.9877,28.1095,1594828,0
+COKE.US,D,20190917,000000,28.1282,28.3447,27.4572,28.0185,1244714,0
+COKE.US,D,20190918,000000,28.832,29.24,27.9138,29.1896,1144178,0
+COKE.US,D,20190919,000000,29.1906,30.8034,29.1906,29.5178,1012620,0
+COKE.US,D,20190920,000000,29.421,29.6482,28.6046,28.8071,789299,0
+COKE.US,D,20190923,000000,28.9831,29.574,28.8754,28.8822,435724,0
+COKE.US,D,20190924,000000,29.1452,29.4031,28.653,28.9584,567698,0
+COKE.US,D,20190925,000000,29.0632,29.3301,28.9198,29.0602,437232,0
+COKE.US,D,20190926,000000,29.0415,29.5129,29.0068,29.3823,700075,0
+COKE.US,D,20190927,000000,29.4031,29.9151,29.1194,29.4961,607685,0
+COKE.US,D,20190930,000000,29.5069,29.8557,29.2085,29.7628,439822,0
+COKE.US,D,20191001,000000,29.8727,29.9684,29.1986,29.6017,400624,0
+COKE.US,D,20191002,000000,29.4021,29.7215,28.6016,28.735,410864,0
+COKE.US,D,20191003,000000,28.8211,29.1165,28.2963,28.7409,516317,0
+COKE.US,D,20191004,000000,28.8469,30.1414,28.8439,30.089,747935,0
+COKE.US,D,20191007,000000,29.9002,29.9002,29.3023,29.5602,393177,0
+COKE.US,D,20191008,000000,29.4653,29.5397,28.8151,28.8891,342110,0
+COKE.US,D,20191009,000000,29.0167,29.0376,28.5639,28.8782,262266,0
+COKE.US,D,20191010,000000,28.8782,29.1996,28.5817,28.7833,432143,0
+COKE.US,D,20191011,000000,28.9564,29.1007,28.5659,28.6402,310004,0
+COKE.US,D,20191014,000000,28.6599,28.729,27.9682,28.4969,321539,0
+COKE.US,D,20191015,000000,28.6144,28.8419,28.1461,28.1905,440834,0
+COKE.US,D,20191016,000000,28.1994,28.5217,27.9138,28.5217,299198,0
+COKE.US,D,20191017,000000,28.5947,28.9238,28.5266,28.5897,342403,0
+COKE.US,D,20191018,000000,28.6056,28.7143,28.1125,28.1412,354768,0
+COKE.US,D,20191021,000000,28.3221,28.8101,27.9276,28.4682,658105,0
+COKE.US,D,20191022,000000,28.484,28.484,27.373,27.55,483028,0
+COKE.US,D,20191023,000000,27.6211,27.6211,26.0528,26.5628,889885,0
+COKE.US,D,20191024,000000,26.7326,27.4779,26.4975,27.132,313303,0
+COKE.US,D,20191025,000000,27.1201,27.4502,26.5549,26.6732,300635,0
+COKE.US,D,20191028,000000,26.8819,27.1685,26.5784,26.6419,412756,0
+COKE.US,D,20191029,000000,26.6528,26.9747,26.5053,26.5834,307090,0
+COKE.US,D,20191030,000000,26.5519,27.1024,26.3729,27.0361,301120,0
+COKE.US,D,20191031,000000,27.0964,27.0964,26.4707,26.8967,360616,0
+COKE.US,D,20191101,000000,26.8246,27.0984,26.5301,26.7635,274681,0
+COKE.US,D,20191104,000000,26.7635,26.9254,25.5703,25.696,470582,0
+COKE.US,D,20191105,000000,25.7633,26.1979,25.1457,25.9975,622620,0
+COKE.US,D,20191106,000000,26.0763,27.0814,25.778,26.1458,1323090,0
+COKE.US,D,20191107,000000,26.3225,26.6626,25.6781,25.9638,447280,0
+COKE.US,D,20191108,000000,26.027,26.7822,25.9303,26.6802,552358,0
+COKE.US,D,20191111,000000,26.7336,27.299,26.3809,26.7109,523966,0
+COKE.US,D,20191112,000000,26.7248,27.2041,26.5045,27.0678,466282,0
+COKE.US,D,20191113,000000,26.9936,27.1063,26.453,26.8759,411279,0
+COKE.US,D,20191114,000000,26.8286,27.2526,26.7386,26.9896,333074,0
+COKE.US,D,20191115,000000,27.0844,27.0844,26.6161,26.9591,347128,0
+COKE.US,D,20191118,000000,26.9552,27.1872,26.618,26.7386,360373,0
+COKE.US,D,20191119,000000,26.7683,27.1143,26.7306,26.7683,292358,0
+COKE.US,D,20191120,000000,26.7762,27.155,26.284,26.5599,446187,0
+COKE.US,D,20191121,000000,26.5754,27.9366,26.4707,27.8652,722852,0
+COKE.US,D,20191122,000000,27.9256,27.9346,26.6439,26.6439,566979,0
+COKE.US,D,20191125,000000,26.5954,27.053,26.5954,26.6567,442322,0
+COKE.US,D,20191126,000000,26.8395,27.0706,26.6567,26.8158,335796,0
+COKE.US,D,20191127,000000,26.8513,27.0026,26.6704,26.9697,185407,0
+COKE.US,D,20191129,000000,26.9611,26.9611,26.4746,26.4866,113578,0
+COKE.US,D,20191202,000000,26.4866,26.5676,25.7741,26.4354,530533,0
+COKE.US,D,20191203,000000,26.3573,26.6459,26.3215,26.4736,294210,0
+COKE.US,D,20191204,000000,26.54,27.125,26.54,27.0649,286317,0
+COKE.US,D,20191205,000000,27.0755,27.2536,26.6419,26.8523,308861,0
+COKE.US,D,20191206,000000,27.125,27.386,26.7079,27.298,329007,0
+COKE.US,D,20191209,000000,27.0253,27.64,26.8098,26.8908,283747,0
+COKE.US,D,20191210,000000,26.8453,27.2149,26.7585,27.2149,279761,0
+COKE.US,D,20191211,000000,27.2951,27.4344,26.7635,26.8473,344488,0
+COKE.US,D,20191212,000000,26.798,27.2356,26.6509,26.7693,446591,0
+COKE.US,D,20191213,000000,26.7168,27.303,26.6674,27.1569,269723,0
+COKE.US,D,20191216,000000,27.1589,27.5205,26.8089,27.0085,366728,0
+COKE.US,D,20191217,000000,27.145,27.4007,26.9354,27.2636,256914,0
+COKE.US,D,20191218,000000,27.2714,27.3681,26.8493,26.9174,266455,0
+COKE.US,D,20191219,000000,26.8997,27.0085,26.7386,26.7476,436767,0
+COKE.US,D,20191220,000000,26.8829,27.9168,26.8809,27.7102,1938739,0
+COKE.US,D,20191223,000000,27.7389,28.0372,27.3464,27.9198,324595,0
+COKE.US,D,20191224,000000,27.8969,28.2357,27.647,28.0817,244124,0
+COKE.US,D,20191226,000000,28.0827,28.9208,28.0827,28.6906,923447,0
+COKE.US,D,20191227,000000,28.7409,28.9762,28.558,28.7893,353260,0
+COKE.US,D,20191230,000000,28.7439,28.7439,27.9416,28.3319,363308,0
+COKE.US,D,20191231,000000,28.2903,28.5048,27.7557,27.8466,427559,0
+COKE.US,D,20200102,000000,28.0126,28.0669,27.1872,27.6854,431009,0
+COKE.US,D,20200103,000000,27.4274,28.1708,27.2031,28.0146,382532,0
+COKE.US,D,20200106,000000,27.8466,28.0876,27.6113,27.648,299077,0
+COKE.US,D,20200107,000000,27.5796,27.7013,26.9966,27.3672,432962,0
+COKE.US,D,20200108,000000,27.308,27.6172,27.0331,27.1803,253180,0
+COKE.US,D,20200109,000000,27.2636,27.6824,27.058,27.1024,392671,0
+COKE.US,D,20200110,000000,27.2616,27.2616,26.9591,26.9611,371453,0
+COKE.US,D,20200113,000000,27.058,27.6499,27.058,27.5176,341493,0
+COKE.US,D,20200114,000000,27.3514,27.6073,27.0341,27.1972,375703,0
+COKE.US,D,20200115,000000,27.1972,27.6619,27.1599,27.2734,381794,0
+COKE.US,D,20200116,000000,27.4502,28.0876,27.3919,28.0727,477695,0
+COKE.US,D,20200117,000000,28.1352,28.39,27.303,27.381,446915,0
+COKE.US,D,20200121,000000,27.381,27.5973,27.2536,27.5274,239490,0
+COKE.US,D,20200122,000000,27.5274,27.8209,27.4492,27.6311,218606,0
+COKE.US,D,20200123,000000,27.6123,27.7488,27.2852,27.2852,265838,0
+COKE.US,D,20200124,000000,27.383,27.383,26.7526,27.1033,365493,0
+COKE.US,D,20200127,000000,26.7306,27.4749,26.7306,27.1241,465078,0
+COKE.US,D,20200128,000000,27.207,27.3365,26.9836,26.9836,250903,0
+COKE.US,D,20200129,000000,27.0639,27.15,26.8888,26.8888,513453,0
+COKE.US,D,20200130,000000,26.7772,27.2536,26.7772,27.1872,298975,0
+COKE.US,D,20200131,000000,27.1912,27.2596,26.5202,26.5724,326781,0
+COKE.US,D,20200203,000000,26.7119,27.2774,26.7119,27.128,488876,0
+COKE.US,D,20200204,000000,27.2238,27.4988,27.139,27.2476,382219,0
+COKE.US,D,20200205,000000,27.376,27.6569,26.7506,26.9354,347159,0
+COKE.US,D,20200206,000000,27.0687,27.2675,27.0321,27.1599,302345,0
+COKE.US,D,20200207,000000,27.0321,27.6321,27.0321,27.4116,217179,0
+COKE.US,D,20200210,000000,27.375,27.6589,27.131,27.4839,246714,0
+COKE.US,D,20200211,000000,27.4839,27.7518,27.3268,27.6824,346511,0
+COKE.US,D,20200212,000000,27.8318,27.8318,27.4759,27.5706,236535,0
+COKE.US,D,20200213,000000,27.4443,28.3566,27.4254,28.2101,339307,0
+COKE.US,D,20200214,000000,28.1915,28.653,27.5736,27.5736,377504,0
+COKE.US,D,20200218,000000,27.5687,28.5947,27.1619,27.2287,432982,0
+COKE.US,D,20200219,000000,27.4909,27.6706,27.1221,27.138,303691,0
+COKE.US,D,20200220,000000,27.0884,27.369,26.7861,26.8819,324322,0
+COKE.US,D,20200221,000000,26.8543,27.0311,26.618,26.8533,245338,0
+COKE.US,D,20200224,000000,26.4826,26.5579,25.9096,26.0251,299289,0
+COKE.US,D,20200225,000000,26.1131,26.5015,24.8342,25.117,713108,0
+COKE.US,D,20200226,000000,23.5504,24.0296,19.9658,20.6063,1986882,0
+COKE.US,D,20200227,000000,20.3589,20.6063,19.6743,19.7236,892536,0
+COKE.US,D,20200228,000000,19.4865,19.8362,18.6848,19.2691,1070224,0
+COKE.US,D,20200302,000000,19.8777,22.1748,19.8777,21.6874,1576392,0
+COKE.US,D,20200303,000000,22.062,23.1285,20.2119,20.7979,1045282,0
+COKE.US,D,20200304,000000,21.3406,21.7813,20.2139,21.1941,977257,0
+COKE.US,D,20200305,000000,20.7771,21.0827,19.8866,20.2573,571371,0
+COKE.US,D,20200306,000000,19.856,20.4779,19.7314,20.2167,461961,0
+COKE.US,D,20200309,000000,19.6277,19.6723,18.9873,19.4885,812176,0
+COKE.US,D,20200310,000000,20.1457,21.4413,19.6267,21.4057,1041811,0
+COKE.US,D,20200311,000000,20.9708,20.9708,19.5547,20.2119,934841,0
+COKE.US,D,20200312,000000,19.1337,20.115,18.5267,19.9707,1062028,0
+COKE.US,D,20200313,000000,20.6784,21.2624,19.4687,21.2624,978380,0
+COKE.US,D,20200316,000000,19.2245,21.0132,19.1337,19.7266,633001,0
+COKE.US,D,20200317,000000,19.9787,21.214,19.6237,21.214,936287,0
+COKE.US,D,20200318,000000,19.9687,21.21,19.4717,20.2434,796685,0
+COKE.US,D,20200319,000000,20.0863,20.62,19.6257,19.7217,1121392,0
+COKE.US,D,20200320,000000,19.9155,20.8503,18.7858,18.8955,1018418,0
+COKE.US,D,20200323,000000,18.8697,19.6565,18.4549,18.9765,696109,0
+COKE.US,D,20200324,000000,19.6683,20.291,19.0308,19.9184,835661,0
+COKE.US,D,20200325,000000,20.5056,23.9943,20.0418,21.456,1733459,0
+COKE.US,D,20200326,000000,21.6774,23.4308,20.6083,21.5828,1284084,0
+COKE.US,D,20200327,000000,21.2416,21.5868,19.7217,19.7333,856808,0
+COKE.US,D,20200330,000000,19.9767,20.9503,19.8186,20.3749,480700,0
+COKE.US,D,20200331,000000,20.3472,20.88,20.0468,20.4609,537919,0
+COKE.US,D,20200401,000000,20.0863,20.2119,18.8935,19.0455,879969,0
+COKE.US,D,20200402,000000,19.112,19.7938,19.014,19.5269,612340,0
+COKE.US,D,20200403,000000,19.6267,20.6298,19.2452,20.3118,549738,0
+COKE.US,D,20200406,000000,20.9503,21.9602,19.8206,21.731,773109,0
+COKE.US,D,20200407,000000,22.0759,22.6125,21.2367,21.881,749736,0
+COKE.US,D,20200408,000000,22.233,22.9573,21.637,22.5698,539690,0
+COKE.US,D,20200409,000000,23.1098,25.0694,22.5698,24.8421,883662,0
+COKE.US,D,20200413,000000,24.5307,24.5307,23.157,23.3724,775902,0
+COKE.US,D,20200414,000000,24.0989,24.4963,23.4258,23.7422,532385,0
+COKE.US,D,20200415,000000,23.2559,23.6828,23.0008,23.0008,458764,0
+COKE.US,D,20200416,000000,23.2559,23.8083,22.7024,23.2321,367325,0
+COKE.US,D,20200417,000000,23.842,23.9428,23.4564,23.842,324312,0
+COKE.US,D,20200420,000000,23.5494,23.6423,22.9149,23.0482,419950,0
+COKE.US,D,20200421,000000,22.7784,22.7784,21.8358,21.9504,643909,0
+COKE.US,D,20200422,000000,22.1856,22.561,21.9057,22.3525,421518,0
+COKE.US,D,20200423,000000,22.4257,22.5758,22.1094,22.2121,283757,0
+COKE.US,D,20200424,000000,22.2062,22.5224,22.0056,22.3822,296921,0
+COKE.US,D,20200427,000000,22.6916,23.5602,22.5105,23.3842,599327,0
+COKE.US,D,20200428,000000,23.7837,23.8705,23.3103,23.34,530159,0
+COKE.US,D,20200429,000000,23.9288,24.2619,23.4268,23.8241,471543,0
+COKE.US,D,20200430,000000,23.5938,24.0384,22.8369,23.1304,416955,0
+COKE.US,D,20200501,000000,22.7479,23.4516,22.3229,22.8041,321013,0
+COKE.US,D,20200504,000000,22.648,23.1098,22.1006,22.8754,400523,0
+COKE.US,D,20200505,000000,23.084,23.6741,22.6698,22.9505,433195,0
+COKE.US,D,20200506,000000,23.575,23.9655,23.1038,23.5651,525342,0
+COKE.US,D,20200507,000000,23.9189,23.9189,22.6194,22.644,551893,0
+COKE.US,D,20200508,000000,23.084,23.842,22.8764,23.6711,519433,0
+COKE.US,D,20200511,000000,23.675,23.8587,23.2817,23.3302,331496,0
+COKE.US,D,20200512,000000,23.6799,23.7312,22.7981,22.7981,391912,0
+COKE.US,D,20200513,000000,22.7636,22.9633,22.3359,22.3535,465219,0
+COKE.US,D,20200514,000000,22.1006,22.5522,21.7241,22.5522,309782,0
+COKE.US,D,20200515,000000,22.4931,23.083,22.1281,22.2991,254151,0
+COKE.US,D,20200518,000000,22.7903,23.4774,22.6708,23.2568,342859,0
+COKE.US,D,20200519,000000,23.3391,23.4774,22.8803,22.8803,294695,0
+COKE.US,D,20200520,000000,23.2827,23.4278,22.9308,23.3834,282098,0
+COKE.US,D,20200521,000000,23.3892,23.3892,22.9475,23.0582,181937,0
+COKE.US,D,20200522,000000,22.9862,23.3754,22.7764,23.241,201607,0
+COKE.US,D,20200526,000000,23.576,23.9923,23.3655,23.7183,367881,0
+COKE.US,D,20200527,000000,23.9884,24.7066,23.8815,24.6108,362397,0
+COKE.US,D,20200528,000000,24.9518,25.1545,24.2559,24.2559,318979,0
+COKE.US,D,20200529,000000,24.0909,24.404,23.4278,23.9129,411451,0
+COKE.US,D,20200601,000000,23.8705,24.8531,23.8705,23.9238,362630,0
+COKE.US,D,20200602,000000,24.2115,24.5584,23.8705,23.8715,331131,0
+COKE.US,D,20200603,000000,24.2185,24.6545,23.8705,23.9218,473901,0
+COKE.US,D,20200604,000000,23.9923,24.1158,23.6265,23.8161,421721,0
+COKE.US,D,20200605,000000,24.1503,24.2155,23.7322,23.8657,532567,0
+COKE.US,D,20200608,000000,24.3461,24.3461,23.8705,23.9418,417916,0
+COKE.US,D,20200609,000000,23.8705,24.0661,23.6512,23.8508,467961,0
+COKE.US,D,20200610,000000,23.8043,24.0661,23.4516,23.576,349769,0
+COKE.US,D,20200611,000000,22.7469,23.3988,21.6113,21.7615,674092,0
+COKE.US,D,20200612,000000,22.7321,22.9842,22.1718,22.7725,589381,0
+COKE.US,D,20200615,000000,22.2971,23.34,22.2894,23.3202,373133,0
+COKE.US,D,20200616,000000,23.7707,24.0474,23.2817,23.7104,477483,0
+COKE.US,D,20200617,000000,23.7501,23.7866,23.5265,23.579,203904,0
+COKE.US,D,20200618,000000,23.3834,23.9526,23.3834,23.9526,219607,0
+COKE.US,D,20200619,000000,24.0661,24.3073,23.6027,23.6027,602798,0
+COKE.US,D,20200622,000000,23.5126,23.7501,22.9019,23.0751,306291,0
+COKE.US,D,20200623,000000,23.3615,23.3705,22.9397,22.9613,286500,0
+COKE.US,D,20200624,000000,22.8754,22.9862,22.4722,22.6382,359281,0
+COKE.US,D,20200625,000000,22.4337,22.7893,22.2962,22.7893,299643,0
+COKE.US,D,20200626,000000,22.7222,22.7903,21.631,21.7359,517511,0
+COKE.US,D,20200629,000000,22.1134,23.084,22.0669,22.7725,369672,0
+COKE.US,D,20200630,000000,22.654,22.8873,22.4366,22.5144,200716,0
+COKE.US,D,20200701,000000,22.6194,22.9852,22.4959,22.556,280105,0
+COKE.US,D,20200702,000000,22.7745,22.8892,22.5957,22.5957,259008,0
+COKE.US,D,20200706,000000,22.8979,23.083,22.7636,23.0134,341240,0
+COKE.US,D,20200707,000000,22.8151,23.0293,22.6866,22.7232,257015,0
+COKE.US,D,20200708,000000,22.8299,22.8299,22.397,22.644,219051,0
+COKE.US,D,20200709,000000,22.4623,22.4752,21.8424,21.9057,369986,0
+COKE.US,D,20200710,000000,22.062,22.4782,21.9097,22.1856,420739,0
+COKE.US,D,20200713,000000,22.3792,22.4177,22.0026,22.1658,403548,0
+COKE.US,D,20200714,000000,22.1954,22.4912,22.0243,22.393,359412,0
+COKE.US,D,20200715,000000,22.56,22.8189,22.396,22.4969,297589,0
+COKE.US,D,20200716,000000,22.5868,22.5868,22.1993,22.3475,246259,0
+COKE.US,D,20200717,000000,22.2932,22.9505,22.2932,22.6322,401221,0
+COKE.US,D,20200720,000000,22.6432,22.9278,22.2981,22.2981,445843,0
+COKE.US,D,20200721,000000,22.3594,22.7272,22.2003,22.2646,409083,0
+COKE.US,D,20200722,000000,22.1588,22.4445,22.1588,22.3564,480680,0
+COKE.US,D,20200723,000000,22.4852,22.4852,22.2241,22.4752,528621,0
+COKE.US,D,20200724,000000,22.5234,22.9623,22.4177,22.647,438507,0
+COKE.US,D,20200727,000000,22.6916,23.2083,22.5908,23.0492,511086,0
+COKE.US,D,20200728,000000,23.0313,23.1304,22.6748,22.6748,321175,0
+COKE.US,D,20200729,000000,22.7351,23.2717,22.6786,22.7401,354565,0
+COKE.US,D,20200730,000000,22.6382,22.8349,22.2536,22.3229,331394,0
+COKE.US,D,20200731,000000,22.4623,22.6876,22.2241,22.5758,525808,0
+COKE.US,D,20200803,000000,22.8379,22.8379,22.3399,22.5017,523298,0
+COKE.US,D,20200804,000000,22.4445,22.7675,22.3319,22.4455,443637,0
+COKE.US,D,20200805,000000,22.8457,27.5353,22.8438,26.455,1450510,0
+COKE.US,D,20200806,000000,26.1714,26.1714,25.0763,25.3738,581023,0
+COKE.US,D,20200807,000000,25.1878,26.2148,25.1209,25.8858,427336,0
+COKE.US,D,20200810,000000,25.8838,27.1589,25.6019,27.0341,770580,0
+COKE.US,D,20200811,000000,27.138,27.7802,26.4975,26.6617,431687,0
+COKE.US,D,20200812,000000,26.7655,27.4194,26.7655,26.8256,414597,0
+COKE.US,D,20200813,000000,26.6499,27.2892,26.6499,26.9757,373730,0
+COKE.US,D,20200814,000000,26.869,27.643,26.8603,27.1882,302355,0
+COKE.US,D,20200817,000000,27.0844,27.0844,26.6469,26.8246,240461,0
+COKE.US,D,20200818,000000,26.7476,26.9581,26.3769,26.8167,336565,0
+COKE.US,D,20200819,000000,26.7326,27.054,26.619,26.8246,324676,0
+COKE.US,D,20200820,000000,26.6684,26.9344,26.3996,26.6063,234309,0
+COKE.US,D,20200821,000000,26.6548,26.6548,26.0035,26.2957,922031,0
+COKE.US,D,20200824,000000,26.3563,27.4204,26.3553,27.2852,296820,0
+COKE.US,D,20200825,000000,27.141,27.317,26.804,27.0026,241139,0
+COKE.US,D,20200826,000000,27.0765,27.0765,26.8197,26.9294,228643,0
+COKE.US,D,20200827,000000,26.9354,27.5166,26.9354,27.0639,210197,0
+COKE.US,D,20200828,000000,27.4651,27.4651,27.1942,27.387,188028,0
+COKE.US,D,20200831,000000,27.3534,27.3938,26.8128,26.8759,402405,0
+COKE.US,D,20200901,000000,26.7168,27.1862,26.7168,26.9846,337870,0
+COKE.US,D,20200902,000000,27.0016,28.1194,27.0016,27.8109,416712,0
+COKE.US,D,20200903,000000,27.7941,27.7941,26.8661,27.2208,318949,0
+COKE.US,D,20200904,000000,27.3662,27.4719,26.6762,27.0716,280833,0
+COKE.US,D,20200908,000000,26.9107,26.9107,26.3145,26.5222,273325,0
+COKE.US,D,20200909,000000,26.5804,27.141,26.5301,27.0735,317077,0
+COKE.US,D,20200910,000000,27.2426,27.4759,26.6499,26.6499,198561,0
+COKE.US,D,20200911,000000,26.6459,27.0253,26.2049,26.4648,275976,0
+COKE.US,D,20200914,000000,26.4796,26.6704,26.0753,26.0992,299927,0
+COKE.US,D,20200915,000000,26.1989,26.3779,25.534,25.5981,287269,0
+COKE.US,D,20200916,000000,25.5981,25.6287,24.9379,25.0496,234410,0
+COKE.US,D,20200917,000000,24.7323,24.8222,24.413,24.5347,220690,0
+COKE.US,D,20200918,000000,24.7145,25.0053,23.8765,24.0552,730602,0
+COKE.US,D,20200921,000000,23.7342,23.7342,22.9703,23.2381,351601,0
+COKE.US,D,20200922,000000,23.247,23.7084,23.247,23.5335,194382,0
+COKE.US,D,20200923,000000,23.5928,23.9625,22.6432,22.6432,269875,0
+COKE.US,D,20200924,000000,22.8001,23.9398,22.6194,23.575,391345,0
+COKE.US,D,20200925,000000,23.4058,23.6856,23.244,23.6176,156763,0
+COKE.US,D,20200928,000000,23.8933,24.585,23.7104,23.7104,275056,0
+COKE.US,D,20200929,000000,23.7707,23.9705,23.3774,23.501,144398,0
+COKE.US,D,20200930,000000,23.5136,23.7727,23.2707,23.6691,272749,0
+COKE.US,D,20201001,000000,23.7024,23.7253,23.0125,23.5335,302122,0
+COKE.US,D,20201002,000000,23.1925,23.8647,23.1925,23.8578,252917,0
+COKE.US,D,20201005,000000,24.0444,24.0691,23.582,23.8578,139460,0
+COKE.US,D,20201006,000000,23.9615,24.0494,23.3262,23.8597,410226,0
+COKE.US,D,20201007,000000,23.8231,23.9695,23.5534,23.574,267346,0
+COKE.US,D,20201008,000000,23.6325,23.841,23.502,23.6345,171181,0
+COKE.US,D,20201009,000000,23.8093,23.9884,23.6512,23.8271,253807,0
+COKE.US,D,20201012,000000,24.0237,24.2847,23.847,24.175,214022,0
+COKE.US,D,20201013,000000,24.2135,24.4379,23.7253,24.4379,274408,0
+COKE.US,D,20201014,000000,24.4379,24.6573,24.2215,24.585,253645,0
+COKE.US,D,20201015,000000,24.2245,25.0248,24.1552,24.9459,262489,0
+COKE.US,D,20201016,000000,24.9577,25.2136,24.8579,24.9853,213273,0
+COKE.US,D,20201019,000000,25.175,25.3836,24.6406,24.6406,200808,0
+COKE.US,D,20201020,000000,24.9666,24.9666,24.5447,24.6048,138742,0
+COKE.US,D,20201021,000000,24.686,24.7759,24.421,24.4853,125214,0
+COKE.US,D,20201022,000000,24.6186,24.8113,24.4764,24.6236,171748,0
+COKE.US,D,20201023,000000,24.7155,24.8619,24.3647,24.3647,128371,0
+COKE.US,D,20201026,000000,24.2324,24.2324,23.6017,23.7462,304591,0
+COKE.US,D,20201027,000000,23.6017,24.0286,23.2817,23.5475,271393,0
+COKE.US,D,20201028,000000,23.2243,23.6265,22.8409,22.9733,315640,0
+COKE.US,D,20201029,000000,22.7735,23.2311,22.7192,22.7489,243426,0
+COKE.US,D,20201030,000000,22.7152,23.1777,22.4495,22.5384,271626,0
+COKE.US,D,20201102,000000,22.5838,22.8853,21.9997,22.2835,393470,0
+COKE.US,D,20201103,000000,22.5105,23.1333,22.5105,22.8379,353503,0
+COKE.US,D,20201104,000000,23.6265,24.0552,22.6223,22.8576,307768,0
+COKE.US,D,20201105,000000,23.2647,24.0334,23.2647,23.7727,378596,0
+COKE.US,D,20201106,000000,23.7727,23.8578,23.2807,23.3804,201273,0
+COKE.US,D,20201109,000000,24.3836,25.0526,23.7482,23.8281,489038,0
+COKE.US,D,20201110,000000,24.0101,25.1947,23.8715,25.1604,437697,0
+COKE.US,D,20201111,000000,25.3155,25.692,24.7503,25.5941,271575,0
+COKE.US,D,20201112,000000,25.53,25.53,24.7235,25.0436,233682,0
+COKE.US,D,20201113,000000,25.2434,25.5852,24.9785,25.443,138975,0
+COKE.US,D,20201116,000000,26.1002,26.366,25.3628,26.2595,388098,0
+COKE.US,D,20201117,000000,25.8918,26.6762,25.4974,26.543,279821,0
+COKE.US,D,20201118,000000,26.5647,26.8316,26.4086,26.4164,232792,0
+COKE.US,D,20201119,000000,26.2286,26.8167,26.2286,26.4461,204582,0
+COKE.US,D,20201120,000000,26.2019,26.4916,25.7977,25.9765,260070,0
+COKE.US,D,20201123,000000,26.1841,26.3869,25.8254,25.8333,195172,0
+COKE.US,D,20201124,000000,25.9303,26.6636,25.8749,26.6636,337698,0
+COKE.US,D,20201125,000000,26.3779,26.6722,26.1189,26.1189,150692,0
+COKE.US,D,20201127,000000,26.1189,26.2188,25.693,25.9925,133440,0
+COKE.US,D,20201130,000000,26.0369,26.0369,25.3638,25.7603,313131,0
+COKE.US,D,20201201,000000,25.8542,26.1022,25.5261,25.9144,298793,0
+COKE.US,D,20201202,000000,25.8888,25.8888,25.424,25.424,175997,0
+COKE.US,D,20201203,000000,25.3738,25.9765,25.3738,25.7495,197448,0
+COKE.US,D,20201204,000000,25.8007,25.8007,25.2976,25.437,175765,0
+COKE.US,D,20201207,000000,25.2976,25.4707,25.1031,25.3125,198015,0
+COKE.US,D,20201208,000000,25.2661,25.4945,25.1021,25.3423,390334,0
+COKE.US,D,20201209,000000,25.2573,25.9096,25.1623,25.6595,236029,0
+COKE.US,D,20201210,000000,25.6911,25.9785,25.2067,25.693,138813,0
+COKE.US,D,20201211,000000,25.696,25.8908,25.3443,25.6477,160628,0
+COKE.US,D,20201214,000000,25.6517,25.9628,25.6477,25.8709,174176,0
+COKE.US,D,20201215,000000,25.9037,26.2634,25.7365,26.1782,166496,0
+COKE.US,D,20201216,000000,26.2345,26.457,26.1655,26.2917,223756,0
+COKE.US,D,20201217,000000,26.4384,26.6558,26.2887,26.4404,227550,0
+COKE.US,D,20201218,000000,26.5884,26.8286,26.3335,26.8286,1320874,0
+COKE.US,D,20201221,000000,26.7346,26.7346,25.8154,26.2445,273073,0
+COKE.US,D,20201222,000000,26.4304,26.4304,25.8938,25.9875,184942,0
+COKE.US,D,20201223,000000,26.0409,26.5784,26.0409,26.4836,135848,0
+COKE.US,D,20201224,000000,26.3829,26.3829,26.0588,26.1851,47626.8,0
+COKE.US,D,20201228,000000,26.6043,26.622,26.3325,26.5083,216794,0
+COKE.US,D,20201229,000000,26.5113,26.5794,25.8303,26.1131,256600,0
+COKE.US,D,20201230,000000,26.0548,26.2877,25.9539,26.2345,159393,0
+COKE.US,D,20201231,000000,26.1122,26.372,26.029,26.2119,111756,0
+COKE.US,D,20210104,000000,26.2128,26.5301,25.7917,26.2977,242687,0
+COKE.US,D,20210105,000000,26.188,26.5784,25.9875,26.4629,294807,0
+COKE.US,D,20210106,000000,26.4414,26.8729,26.3839,26.625,386802,0
+COKE.US,D,20210107,000000,26.632,26.6379,26.3175,26.5824,263359,0
+COKE.US,D,20210108,000000,26.6704,26.8316,26.5321,26.8158,281875,0
+COKE.US,D,20210111,000000,26.6607,26.7536,25.8977,26.3225,249133,0
+COKE.US,D,20210112,000000,26.3136,26.538,25.9875,26.3612,280257,0
+COKE.US,D,20210113,000000,26.1999,26.3275,25.8017,25.8017,243234,0
+COKE.US,D,20210114,000000,25.9173,26.1646,25.4469,25.4528,308193,0
+COKE.US,D,20210115,000000,25.2907,25.6891,25.0308,25.1199,235220,0
+COKE.US,D,20210119,000000,25.179,25.4895,25.0278,25.1574,207374,0
+COKE.US,D,20210120,000000,25.3698,25.3757,24.8708,25.2216,281066,0
+COKE.US,D,20210121,000000,25.4083,25.4707,25.0063,25.3718,218737,0
+COKE.US,D,20210122,000000,25.3225,25.9144,25.1888,25.8502,233722,0
+COKE.US,D,20210125,000000,25.9845,26.6033,25.2493,26.3335,324433,0
+COKE.US,D,20210126,000000,26.5944,27.2356,26.3829,27.125,277889,0
+COKE.US,D,20210127,000000,26.8622,27.0974,26.1831,26.8868,229807,0
+COKE.US,D,20210128,000000,26.7673,26.9787,26.2109,26.3739,285042,0
+COKE.US,D,20210129,000000,26.6419,26.8918,26.2425,26.2957,343931,0
+COKE.US,D,20210201,000000,26.2345,26.7663,25.9293,26.4896,291872,0
+COKE.US,D,20210202,000000,26.5549,26.8957,26.542,26.5784,185822,0
+COKE.US,D,20210203,000000,26.452,26.452,26.0528,26.3986,197479,0
+COKE.US,D,20210204,000000,26.3789,26.7861,26.2248,26.7861,182939,0
+COKE.US,D,20210205,000000,26.7655,27.0273,26.5123,26.9641,224575,0
+COKE.US,D,20210208,000000,27.0964,27.4314,26.9493,27.373,241514,0
+COKE.US,D,20210209,000000,27.4294,28.0807,27.303,27.9049,312119,0
+COKE.US,D,20210210,000000,28.1025,28.486,27.5668,27.5678,316166,0
+COKE.US,D,20210211,000000,27.7181,27.876,27.1813,27.558,229807,0
+COKE.US,D,20210212,000000,27.5441,27.5441,26.9986,27.3337,159747,0
+COKE.US,D,20210216,000000,27.1083,27.4254,26.8138,26.9717,247119,0
+COKE.US,D,20210217,000000,27.047,27.5786,26.702,26.7782,402890,0
+COKE.US,D,20210218,000000,26.626,26.9661,26.4234,26.4678,187168,0
+COKE.US,D,20210219,000000,26.4006,26.5608,25.9106,26.1002,292439,0
+COKE.US,D,20210222,000000,25.9144,26.0419,25.1317,25.7535,236262,0
+COKE.US,D,20210223,000000,25.9805,26.368,25.8106,25.8373,261882,0
+COKE.US,D,20210224,000000,25.7819,26.2812,25.7731,25.8908,222005,0
+COKE.US,D,20210225,000000,25.9144,26.1122,25.8601,25.945,210632,0
+COKE.US,D,20210226,000000,26.1141,26.1141,25.2887,25.2887,284456,0
+COKE.US,D,20210301,000000,25.8164,25.8759,24.9122,25.3125,417957,0
+COKE.US,D,20210302,000000,25.178,25.2256,24.8451,25.0674,261426,0
+COKE.US,D,20210303,000000,25.114,25.5202,25.0436,25.1229,219951,0
+COKE.US,D,20210304,000000,25.2809,25.9775,25.112,25.3757,328329,0
+COKE.US,D,20210305,000000,25.6158,26.8246,25.2096,26.7752,416125,0
+COKE.US,D,20210308,000000,26.8987,27.7911,26.8987,27.4443,290861,0
+COKE.US,D,20210309,000000,27.7072,28.0333,27.5786,27.8427,347351,0
+COKE.US,D,20210310,000000,27.8427,27.9857,27.5944,27.7626,225081,0
+COKE.US,D,20210311,000000,27.7931,28.4751,27.5846,28.4751,199259,0
+COKE.US,D,20210312,000000,28.483,29.2056,28.3655,29.0817,300787,0
+COKE.US,D,20210315,000000,29.0661,29.8211,28.9713,29.8211,290941,0
+COKE.US,D,20210316,000000,29.6601,30.1976,29.3697,30.1119,213395,0
+COKE.US,D,20210317,000000,29.7974,30.6434,29.7974,30.4674,316419,0
+COKE.US,D,20210318,000000,30.4476,30.4476,29.3707,29.9516,311552,0
+COKE.US,D,20210319,000000,29.7362,30.0455,29.2944,29.6621,714494,0
+COKE.US,D,20210322,000000,29.7323,29.9624,29.0592,29.2371,186794,0
+COKE.US,D,20210323,000000,29.238,29.238,28.4493,28.5522,266303,0
+COKE.US,D,20210324,000000,28.828,28.828,27.7722,27.8218,278354,0
+COKE.US,D,20210325,000000,27.5894,28.9376,27.377,28.5669,314659,0
+COKE.US,D,20210326,000000,28.829,29.3657,28.5757,29.3192,148415,0
+COKE.US,D,20210329,000000,29.3627,29.8834,29.3192,29.8271,254252,0
+COKE.US,D,20210330,000000,29.6651,29.7422,28.9258,29.0877,206383,0
+COKE.US,D,20210331,000000,29.0029,29.3368,28.4365,28.4553,346289,0
+COKE.US,D,20210401,000000,28.3566,28.5699,28.2745,28.4939,231223,0
+COKE.US,D,20210405,000000,28.3929,29.4484,28.3781,29.0847,304024,0
+COKE.US,D,20210406,000000,29.3252,29.7353,29.1787,29.2006,217240,0
+COKE.US,D,20210407,000000,29.3063,29.4633,28.9336,29.1452,193016,0
+COKE.US,D,20210408,000000,29.1876,29.6166,28.6777,29.5602,251025,0
+COKE.US,D,20210409,000000,29.6067,29.9291,29.3991,29.8707,271443,0
+COKE.US,D,20210412,000000,29.6196,29.8577,29.17,29.5928,322339,0
+COKE.US,D,20210413,000000,29.7235,29.7797,29.2777,29.3852,235210,0
+COKE.US,D,20210414,000000,29.3852,29.755,29.3852,29.5505,125851,0
+COKE.US,D,20210415,000000,29.7362,29.832,29.5602,29.8311,101658,0
+COKE.US,D,20210416,000000,29.932,30.2739,29.7728,30.2303,195131,0
+COKE.US,D,20210419,000000,30.3361,30.7432,29.9271,30.6761,307070,0
+COKE.US,D,20210420,000000,30.6443,31.3709,29.9654,30.2243,321246,0
+COKE.US,D,20210421,000000,30.4191,31.0299,30.4191,30.839,292601,0
+COKE.US,D,20210422,000000,31.113,31.1623,30.7561,31.0151,182949,0
+COKE.US,D,20210423,000000,30.9646,31.2858,30.7681,31.0643,182109,0
+COKE.US,D,20210426,000000,30.8915,31.3126,30.5929,30.5929,315630,0
+COKE.US,D,20210427,000000,30.5939,30.7531,29.6996,29.9595,304288,0
+COKE.US,D,20210428,000000,29.8834,30.1,29.3013,29.3013,150752,0
+COKE.US,D,20210429,000000,29.6087,29.8894,29.3527,29.3657,163987,0
+COKE.US,D,20210430,000000,29.3647,29.5198,28.727,28.9188,261457,0
+COKE.US,D,20210503,000000,29.2361,29.6769,28.9891,29.3577,330787,0
+COKE.US,D,20210504,000000,29.3567,29.7125,28.3022,28.4404,292915,0
+COKE.US,D,20210505,000000,28.5897,28.7103,27.7112,28.2151,217260,0
+COKE.US,D,20210506,000000,28.4009,28.5462,28.1825,28.3702,180591,0
+COKE.US,D,20210507,000000,28.3211,28.5247,27.8979,28.4059,216673,0
+COKE.US,D,20210510,000000,28.5336,28.9079,28.4592,28.657,237051,0
+COKE.US,D,20210511,000000,28.4159,29.2095,28.4159,28.831,279103,0
+COKE.US,D,20210512,000000,29.1253,30.8529,28.828,30.6109,452410,0
+COKE.US,D,20210513,000000,31.0072,32.6348,30.9646,32.3218,489220,0
+COKE.US,D,20210514,000000,32.5431,33.0312,31.9155,32.608,326173,0
+COKE.US,D,20210517,000000,32.8227,33.8239,32.0497,33.1529,403133,0
+COKE.US,D,20210518,000000,33.1676,33.6004,32.7694,33.0558,319151,0
+COKE.US,D,20210519,000000,32.9511,33.815,32.8561,33.7852,312757,0
+COKE.US,D,20210520,000000,33.9789,34.8012,33.6152,34.8012,248181,0
+COKE.US,D,20210521,000000,34.9841,35.584,34.5256,34.8604,311239,0
+COKE.US,D,20210524,000000,35.1069,36.343,34.6312,36.2313,357146,0
+COKE.US,D,20210525,000000,36.2907,38.2997,36.2907,37.695,597324,0
+COKE.US,D,20210526,000000,38.0321,38.8047,37.0634,38.6497,483422,0
+COKE.US,D,20210527,000000,38.8027,40.2152,38.8027,39.6064,474225,0
+COKE.US,D,20210528,000000,40.0679,40.3328,38.8373,39.9317,434753,0
+COKE.US,D,20210601,000000,39.9394,41.5445,39.5303,41.2707,465644,0
+COKE.US,D,20210602,000000,41.0602,41.6095,40.5138,41.2005,338184,0
+COKE.US,D,20210603,000000,40.8021,42.6858,40.5926,42.6642,328784,0
+COKE.US,D,20210604,000000,43.2553,43.2553,41.9685,42.3281,365210,0
+COKE.US,D,20210607,000000,42.3321,44.1852,42.3321,44.1852,412543,0
+COKE.US,D,20210608,000000,44.5589,45.3624,43.2365,44.4708,559481,0
+COKE.US,D,20210609,000000,44.2297,44.3424,43.5014,43.7849,316571,0
+COKE.US,D,20210610,000000,43.5753,43.6318,42.1622,43.0398,534358,0
+COKE.US,D,20210611,000000,42.7623,43.0398,41.9111,42.6247,443758,0
+COKE.US,D,20210614,000000,42.6296,42.6296,40.057,40.7775,682207,0
+COKE.US,D,20210615,000000,41.1908,41.1908,40.3427,40.5492,275754,0
+COKE.US,D,20210616,000000,40.6084,40.827,39.9197,40.31,302385,0
+COKE.US,D,20210617,000000,40.5896,40.9249,39.8949,40.4603,336524,0
+COKE.US,D,20210618,000000,40.1925,40.3328,39.3674,39.3977,607351,0
+COKE.US,D,20210621,000000,39.6863,40.1905,39.4422,40.1113,395828,0
+COKE.US,D,20210622,000000,40.4672,40.8261,40.234,40.6174,262772,0
+COKE.US,D,20210623,000000,40.8261,40.8261,39.8533,39.9987,336302,0
+COKE.US,D,20210624,000000,40.0491,40.1491,39.4462,39.7112,288918,0
+COKE.US,D,20210625,000000,39.8278,40.2715,39.6251,39.9831,600623,0
+COKE.US,D,20210628,000000,40.3595,40.3595,39.569,39.643,406462,0
+COKE.US,D,20210629,000000,39.7438,39.7438,39.0519,39.287,310692,0
+COKE.US,D,20210630,000000,39.4462,39.8181,39.1004,39.6558,393147,0
+COKE.US,D,20210701,000000,39.7842,39.9394,39.0748,39.1656,239207,0
+COKE.US,D,20210702,000000,39.0509,39.2478,38.7555,38.7929,257217,0
+COKE.US,D,20210706,000000,38.6597,38.6597,37.5873,38.3166,396577,0
+COKE.US,D,20210707,000000,38.3166,38.721,37.878,37.878,380205,0
+COKE.US,D,20210708,000000,37.5528,38.0657,37.4735,37.9529,359341,0
+COKE.US,D,20210709,000000,38.1398,38.7121,37.9439,38.7052,207223,0
+COKE.US,D,20210712,000000,38.7968,40.1283,38.7336,39.7991,559137,0
+COKE.US,D,20210713,000000,39.8473,40.0393,39.4572,39.7617,256519,0
+COKE.US,D,20210714,000000,39.9168,40.3387,39.7122,40.1905,300038,0
+COKE.US,D,20210715,000000,40.1905,40.5098,39.9782,40.5068,167012,0
+COKE.US,D,20210716,000000,40.7281,41.2202,40.6283,40.8882,223462,0
+COKE.US,D,20210719,000000,40.6283,40.7271,39.7852,39.9792,402627,0
+COKE.US,D,20210720,000000,40.1253,41.5821,40.1253,40.9229,426658,0
+COKE.US,D,20210721,000000,42.852,42.852,40.1975,40.3625,255487,0
+COKE.US,D,20210722,000000,40.2597,40.5364,39.635,40.3853,233156,0
+COKE.US,D,20210723,000000,40.5403,41.1937,40.3289,41.1937,184203,0
+COKE.US,D,20210726,000000,41.1908,41.4376,40.9781,41.0375,225648,0
+COKE.US,D,20210727,000000,40.8655,40.8655,39.8822,40.052,344457,0
+COKE.US,D,20210728,000000,39.9267,39.9267,39.2715,39.3714,247908,0
+COKE.US,D,20210729,000000,39.634,40.3576,39.634,39.991,199897,0
+COKE.US,D,20210730,000000,39.8091,40.0096,39.0748,39.3861,283484,0
+COKE.US,D,20210802,000000,39.3861,39.7211,38.5805,38.7605,287016,0
+COKE.US,D,20210803,000000,38.9461,38.9461,38.1576,38.7032,414172,0
+COKE.US,D,20210804,000000,38.4769,38.6922,37.6693,38.0784,273164,0
+COKE.US,D,20210805,000000,38.44,38.6942,38.0992,38.6061,205492,0
+COKE.US,D,20210806,000000,38.7694,39.2547,38.6853,38.8087,190295,0
+COKE.US,D,20210809,000000,38.9511,39.1242,38.109,38.3067,201910,0
+COKE.US,D,20210810,000000,38.5618,39.1765,38.3839,38.8881,274297,0
+COKE.US,D,20210811,000000,38.4818,40.9001,38.2169,39.4907,364491,0
+COKE.US,D,20210812,000000,39.8593,40.8457,39.6311,40.7499,218464,0
+COKE.US,D,20210813,000000,40.6699,41.1768,40.4001,40.4564,164129,0
+COKE.US,D,20210816,000000,40.4554,40.4554,39.6686,40.1014,131062,0
+COKE.US,D,20210817,000000,40.1353,40.4444,39.7231,40.2132,161741,0
+COKE.US,D,20210818,000000,40.3466,40.3466,39.1132,39.292,163866,0
+COKE.US,D,20210819,000000,38.9461,39.6676,38.622,39.1489,198359,0
+COKE.US,D,20210820,000000,39.0442,39.9987,39.0154,39.569,259554,0
+COKE.US,D,20210823,000000,39.9712,40.057,39.3968,39.4701,136546,0
+COKE.US,D,20210824,000000,39.7289,39.7289,39.0758,39.2309,158452,0
+COKE.US,D,20210825,000000,38.9936,39.3019,38.9157,39.0758,138762,0
+COKE.US,D,20210826,000000,38.9739,39.1716,38.5805,38.5904,146422,0
+COKE.US,D,20210827,000000,38.5855,39.4652,38.5855,39.4652,207020,0
+COKE.US,D,20210830,000000,39.3147,39.6301,39.295,39.569,143437,0
+COKE.US,D,20210831,000000,39.7082,40.16,39.3614,40.0778,177920,0
+COKE.US,D,20210901,000000,40.0096,40.2489,39.4711,40.231,113557,0
+COKE.US,D,20210902,000000,40.2102,40.4554,39.7408,39.9642,156510,0
+COKE.US,D,20210903,000000,40.0403,40.0403,39.0203,39.3217,186126,0
+COKE.US,D,20210907,000000,39.4146,39.4146,38.6052,38.8324,157532,0
+COKE.US,D,20210908,000000,38.6793,39.5819,38.6793,39.5342,135494,0
+COKE.US,D,20210909,000000,39.2478,39.3167,38.8027,38.8908,164665,0
+COKE.US,D,20210910,000000,39.1824,39.1824,38.4818,38.4828,145501,0
+COKE.US,D,20210913,000000,38.5489,39.0452,38.5212,39.0452,151461,0
+COKE.US,D,20210914,000000,38.9669,38.9669,37.9202,38.0923,192834,0
+COKE.US,D,20210915,000000,37.9828,38.3937,37.8601,38.0251,164371,0
+COKE.US,D,20210916,000000,37.941,38.0567,37.7327,37.8175,141696,0
+COKE.US,D,20210917,000000,38.0577,38.6902,37.6011,38.623,706146,0
+COKE.US,D,20210920,000000,38.3374,38.3484,37.3135,37.6841,226144,0
+COKE.US,D,20210921,000000,38.0449,38.2536,37.527,37.6703,159211,0
+COKE.US,D,20210922,000000,38.0547,38.8733,37.9519,38.5708,155366,0
+COKE.US,D,20210923,000000,38.7555,38.7909,38.4759,38.7072,80966.7,0
+COKE.US,D,20210924,000000,38.6269,38.8773,38.3849,38.4897,133662,0
+COKE.US,D,20210927,000000,38.4897,39.1489,38.4897,38.623,128451,0
+COKE.US,D,20210928,000000,38.4818,38.5222,38.0013,38.2188,135099,0
+COKE.US,D,20210929,000000,38.4877,39.3079,38.4877,39.3079,143336,0
+COKE.US,D,20210930,000000,39.4622,39.642,38.8463,38.8948,200109,0
+COKE.US,D,20211001,000000,38.9008,39.0342,38.2218,38.4194,229473,0
+COKE.US,D,20211004,000000,38.5568,38.8008,38.2967,38.608,149123,0
+COKE.US,D,20211005,000000,38.6843,40.064,38.6843,39.9148,196123,0
+COKE.US,D,20211006,000000,39.8673,39.8673,38.8958,39.5591,134027,0
+COKE.US,D,20211007,000000,39.7687,40.3853,39.6064,40.1609,338174,0
+COKE.US,D,20211008,000000,40.2981,40.4554,39.9327,39.9642,116451,0
+COKE.US,D,20211011,000000,40.0373,40.0373,39.3684,39.3929,232488,0
+COKE.US,D,20211012,000000,39.3929,39.7677,39.3684,39.4897,115277,0
+COKE.US,D,20211013,000000,39.4897,39.7231,39.0658,39.5462,113325,0
+COKE.US,D,20211014,000000,39.8653,39.8653,39.1459,39.2179,120539,0
+COKE.US,D,20211015,000000,39.7052,39.7052,39.0984,39.0984,165525,0
+COKE.US,D,20211018,000000,39.0253,39.1991,38.4828,38.4828,149933,0
+COKE.US,D,20211019,000000,38.7565,38.9008,38.5855,38.9008,86784.7,0
+COKE.US,D,20211020,000000,38.9334,39.3614,38.9314,39.2636,124829,0
+COKE.US,D,20211021,000000,39.0945,39.7902,38.5114,38.7535,182220,0
+COKE.US,D,20211022,000000,38.9314,39.3485,38.8027,39.0955,113608,0
+COKE.US,D,20211025,000000,38.9441,39.8553,38.9441,39.3958,172183,0
+COKE.US,D,20211026,000000,39.2458,39.6616,38.5065,38.8423,258897,0
+COKE.US,D,20211027,000000,39.0798,39.0798,38.6052,38.617,112414,0
+COKE.US,D,20211028,000000,38.9481,39.4305,38.6656,39.3938,160051,0
+COKE.US,D,20211029,000000,39.1814,39.7142,38.9877,39.6331,190133,0
+COKE.US,D,20211101,000000,39.988,40.8695,39.5521,40.8695,259504,0
+COKE.US,D,20211102,000000,40.9751,40.9751,40.2489,40.3833,126357,0
+COKE.US,D,20211103,000000,40.6154,41.8648,40.1945,41.1453,140158,0
+COKE.US,D,20211104,000000,41.4012,41.8092,40.9396,40.9742,119770,0
+COKE.US,D,20211105,000000,41.1719,42.8331,40.9871,42.8311,167255,0
+COKE.US,D,20211108,000000,43.1811,43.1811,41.7561,42.1335,229898,0
+COKE.US,D,20211109,000000,41.8747,42.5477,41.6194,42.1503,205948,0
+COKE.US,D,20211110,000000,41.7561,47.9527,41.7561,47.3934,438638,0
+COKE.US,D,20211111,000000,47.1927,51.0558,47.1927,48.1592,491982,0
+COKE.US,D,20211112,000000,49.27,50.443,48.8678,50.443,256944,0
+COKE.US,D,20211115,000000,50.4342,50.6644,48.77,50.5539,276047,0
+COKE.US,D,20211116,000000,50.8493,52.4425,50.62,51.1804,363722,0
+COKE.US,D,20211117,000000,51.3217,52.7252,50.878,51.9354,282776,0
+COKE.US,D,20211118,000000,52.2122,54.598,52.2122,54.5348,332518,0
+COKE.US,D,20211119,000000,54.601,55.531,54.3047,55.2593,280196,0
+COKE.US,D,20211122,000000,55.3027,58.2084,55.2504,57.2665,335664,0
+COKE.US,D,20211123,000000,57.2665,58.8004,55.684,58.2549,433387,0
+COKE.US,D,20211124,000000,57.9079,59.2283,56.2556,58.8486,425960,0
+COKE.US,D,20211126,000000,57.7488,59.8263,57.3209,58.9543,306746,0
+COKE.US,D,20211129,000000,59.2412,59.2412,56.4472,56.8663,330625,0
+COKE.US,D,20211130,000000,56.6546,58.5424,55.8068,56.3364,488289,0
+COKE.US,D,20211201,000000,56.3937,58.7964,56.0054,56.0054,375298,0
+COKE.US,D,20211202,000000,56.205,58.2549,56.205,57.4996,285123,0
+COKE.US,D,20211203,000000,57.7726,58.2499,56.4779,56.6498,198217,0
+COKE.US,D,20211206,000000,57.0935,58.1658,55.0755,55.7723,347938,0
+COKE.US,D,20211207,000000,55.9837,57.4563,55.5894,55.6416,286783,0
+COKE.US,D,20211208,000000,55.4893,56.0182,53.3171,54.5733,376107,0
+COKE.US,D,20211209,000000,55.2652,55.2652,53.1215,53.2192,200119,0
+COKE.US,D,20211210,000000,53.2549,53.591,52.6579,53.0246,224140,0
+COKE.US,D,20211213,000000,53.3687,54.7967,52.3843,53.4862,253139,0
+COKE.US,D,20211214,000000,53.4852,53.9359,52.8388,52.9753,511430,0
+COKE.US,D,20211215,000000,52.9753,54.9678,52.9753,54.7315,495453,0
+COKE.US,D,20211216,000000,55.0062,55.9758,54.4083,54.7029,258037,0
+COKE.US,D,20211217,000000,54.6,55.2069,52.9209,53.8113,1583779,0
+COKE.US,D,20211220,000000,53.8922,58.3407,53.8756,58.3407,527781,0
+COKE.US,D,20211221,000000,58.5444,58.5868,56.72,57.7607,352036,0
+COKE.US,D,20211222,000000,58.2694,59.4941,58.0568,59.3113,199239,0
+COKE.US,D,20211223,000000,59.3439,59.3992,57.5659,58.6007,200767,0
+COKE.US,D,20211227,000000,58.3447,59.4524,57.7973,59.2064,218798,0
+COKE.US,D,20211228,000000,59.7353,61.1328,59.7353,60.4292,241777,0
+COKE.US,D,20211229,000000,60.3628,61.7098,59.4407,60.8216,191944,0
+COKE.US,D,20211230,000000,60.623,62.2631,60.088,60.9103,212261,0
+COKE.US,D,20211231,000000,60.8736,61.278,60.1097,61.1368,223027,0
+COKE.US,D,20220103,000000,60.8558,61.1169,59.1532,60.9043,234390,0
+COKE.US,D,20220104,000000,61.1149,61.3147,58.8251,60.0732,240846,0
+COKE.US,D,20220105,000000,59.6473,61.1278,59.6365,59.8391,219476,0
+COKE.US,D,20220106,000000,60.4272,62.0894,60.1177,61.7859,269946,0
+COKE.US,D,20220107,000000,61.4322,61.4322,59.2412,59.2412,315205,0
+COKE.US,D,20220110,000000,59.1522,59.1522,57.3663,58.0317,394320,0
+COKE.US,D,20220111,000000,58.5344,59.3695,55.9292,59.0436,590140,0
+COKE.US,D,20220112,000000,58.992,60.1958,58.4723,59.5119,243213,0
+COKE.US,D,20220113,000000,59.9793,62.9938,59.8536,61.3926,484009,0
+COKE.US,D,20220114,000000,61.1159,61.1159,59.2402,60.783,209752,0
+COKE.US,D,20220118,000000,60.4203,60.4203,58.2469,58.4603,283474,0
+COKE.US,D,20220119,000000,59.0878,59.673,56.7269,56.9264,304409,0
+COKE.US,D,20220120,000000,56.972,59.2333,56.9383,56.974,231031,0
+COKE.US,D,20220121,000000,56.8721,59.2283,56.8711,56.8711,311461,0
+COKE.US,D,20220124,000000,56.4729,59.6897,55.3127,59.2915,379740,0
+COKE.US,D,20220125,000000,59.1522,59.5752,58.1035,59.0829,375166,0
+COKE.US,D,20220126,000000,58.7687,59.8124,57.6627,57.7528,346471,0
+COKE.US,D,20220127,000000,58.0178,58.8814,55.4194,55.9926,234977,0
+COKE.US,D,20220128,000000,55.9442,56.967,55.6368,56.967,173620,0
+COKE.US,D,20220131,000000,57.0856,57.5451,56.0369,56.6003,280378,0
+COKE.US,D,20220201,000000,56.9611,57.0036,54.4013,56.0036,382472,0
+COKE.US,D,20220202,000000,56.1053,56.5509,55.2167,55.692,401879,0
+COKE.US,D,20220203,000000,55.1187,56.4422,55.1187,56.4422,189698,0
+COKE.US,D,20220204,000000,56.4323,56.7289,55.3155,56.1181,247291,0
+COKE.US,D,20220207,000000,56.2929,56.5302,55.3155,55.5211,212251,0
+COKE.US,D,20220208,000000,55.3947,57.0687,55.3652,56.4512,233500,0
+COKE.US,D,20220209,000000,57.0935,57.0935,56.035,56.8039,211968,0
+COKE.US,D,20220210,000000,56.6931,56.9423,54.349,54.683,377908,0
+COKE.US,D,20220211,000000,55.3155,58.3793,55.1534,57.0195,412007,0
+COKE.US,D,20220214,000000,56.9264,58.2774,55.6231,58.1806,299117,0
+COKE.US,D,20220215,000000,58.2993,58.4395,57.0095,57.0115,321226,0
+COKE.US,D,20220216,000000,56.6892,56.6892,55.4303,55.6338,336444,0
+COKE.US,D,20220217,000000,55.7772,56.0894,54.9728,55.9213,245783,0
+COKE.US,D,20220218,000000,55.6023,57.6609,55.6023,56.8178,543656,0
+COKE.US,D,20220222,000000,56.1674,58.1925,56.1674,57.651,250296,0
+COKE.US,D,20220223,000000,55.3749,56.4826,43.6564,44.12,1019258,0
+COKE.US,D,20220224,000000,43.3689,44.4019,41.5208,44.0488,1024276,0
+COKE.US,D,20220225,000000,44.1537,48.8391,44.1537,48.3116,748856,0
+COKE.US,D,20220228,000000,47.6098,50.6507,47.6098,49.0863,595867,0
+COKE.US,D,20220301,000000,48.5764,50.456,47.0188,47.7996,460443,0
+COKE.US,D,20220302,000000,48.8954,50.0736,48.005,48.8371,357338,0
+COKE.US,D,20220303,000000,48.6829,48.6829,45.8415,46.2083,332578,0
+COKE.US,D,20220304,000000,45.8395,45.8395,44.8081,45.1626,322490,0
+COKE.US,D,20220307,000000,44.708,44.708,42.1195,43.7,408870,0
+COKE.US,D,20220308,000000,43.437,45.4305,43.4273,45.3504,494198,0
+COKE.US,D,20220309,000000,45.5629,47.0888,44.209,46.9613,542898,0
+COKE.US,D,20220310,000000,45.9522,46.3495,44.0488,46.3072,392286,0
+COKE.US,D,20220311,000000,46.826,46.9201,44.2761,44.4945,191742,0
+COKE.US,D,20220314,000000,44.4945,46.0462,44.4945,44.5696,239399,0
+COKE.US,D,20220315,000000,45.0915,48.6839,44.9441,48.2699,472100,0
+COKE.US,D,20220316,000000,48.4546,49.8896,47.3973,49.0002,402091,0
+COKE.US,D,20220317,000000,48.3459,49.2927,48.2048,48.6979,264796,0
+COKE.US,D,20220318,000000,48.9114,51.0975,47.7441,50.6844,1281848,0
+COKE.US,D,20220321,000000,50.0845,50.8414,47.7145,48.8825,542513,0
+COKE.US,D,20220322,000000,49.365,49.4894,47.8389,48.9004,437657,0
+COKE.US,D,20220323,000000,48.4795,49.113,46.9642,47.8193,384283,0
+COKE.US,D,20220324,000000,47.9183,48.0664,46.4257,47.3536,376198,0
+COKE.US,D,20220325,000000,47.255,48.0674,46.9201,47.9073,372606,0
+COKE.US,D,20220328,000000,47.9073,48.4477,47.4152,47.7787,525322,0
+COKE.US,D,20220329,000000,48.2322,49.1813,48.1731,48.8421,336585,0
+COKE.US,D,20220330,000000,48.9193,48.9193,47.9073,48.5675,373649,0
+COKE.US,D,20220331,000000,48.3026,50.1033,48.2331,49.0784,489402,0
+COKE.US,D,20220401,000000,49.5864,50.7833,49.1021,50.7329,374306,0
+COKE.US,D,20220404,000000,51.1291,51.2694,49.7296,49.9272,472160,0
+COKE.US,D,20220405,000000,49.9768,50.9956,49.1316,49.2315,325779,0
+COKE.US,D,20220406,000000,48.5269,49.3876,48.2906,48.9084,360768,0
+COKE.US,D,20220407,000000,49.284,49.4894,47.9627,48.6285,527659,0
+COKE.US,D,20220408,000000,48.9311,48.9737,48.1118,48.2176,338892,0
+COKE.US,D,20220411,000000,47.656,48.4291,47.43,47.929,407302,0
+COKE.US,D,20220412,000000,48.1344,48.8934,47.6948,48.3006,295394,0
+COKE.US,D,20220413,000000,48.3331,48.9084,48.258,48.8214,331050,0
+COKE.US,D,20220414,000000,49.1623,49.7345,48.6581,48.6681,174854,0
+COKE.US,D,20220418,000000,48.8954,48.8954,46.4267,46.9289,410388,0
+COKE.US,D,20220419,000000,47.4241,48.9568,46.7163,48.4882,353999,0
+COKE.US,D,20220420,000000,48.5456,50.1972,48.5456,48.7069,274752,0
+COKE.US,D,20220421,000000,49.3401,49.8769,47.9203,48.1731,313252,0
+COKE.US,D,20220422,000000,48.5249,48.5249,46.9002,46.9002,249102,0
+COKE.US,D,20220425,000000,47.254,48.3026,46.4336,47.9212,413737,0
+COKE.US,D,20220426,000000,47.9479,49.3856,46.5038,46.7666,373213,0
+COKE.US,D,20220427,000000,47.1184,47.325,45.619,45.6598,359888,0
+COKE.US,D,20220428,000000,45.8395,45.8663,44.3503,45.5609,350882,0
+COKE.US,D,20220429,000000,45.5106,45.7094,43.4944,43.6338,339702,0
+COKE.US,D,20220502,000000,43.858,44.7862,43.0138,44.3542,368417,0
+COKE.US,D,20220503,000000,44.5055,44.6763,43.5863,44.4275,257622,0
+COKE.US,D,20220504,000000,45.9288,49.1723,45.3035,49.021,541774,0
+COKE.US,D,20220505,000000,49.268,49.268,45.7279,46.4237,363824,0
+COKE.US,D,20220506,000000,46.1639,47.8488,45.6598,47.7996,362255,0
+COKE.US,D,20220509,000000,47.3646,49.448,46.2497,49.1325,463995,0
+COKE.US,D,20220510,000000,49.2179,49.7305,46.8309,49.6734,464369,0
+COKE.US,D,20220511,000000,49.7394,51.1943,48.5259,49.2179,361011,0
+COKE.US,D,20220512,000000,49.2423,51.019,49.2423,50.8001,291913,0
+COKE.US,D,20220513,000000,51.3148,53.0286,50.6794,52.4594,431019,0
+COKE.US,D,20220516,000000,51.9859,54.3569,51.6875,52.3496,357874,0
+COKE.US,D,20220517,000000,53.1957,53.495,51.392,51.9345,290648,0
+COKE.US,D,20220518,000000,50.8185,50.8185,47.9329,48.3146,437920,0
+COKE.US,D,20220519,000000,47.4633,50.2347,47.1531,48.6295,393308,0
+COKE.US,D,20220520,000000,48.9796,50.3068,48.3866,50.2464,330798,0
+COKE.US,D,20220523,000000,50.9512,53.841,50.9512,53.6898,482350,0
+COKE.US,D,20220524,000000,53.0759,56.2674,52.9408,55.7604,600339,0
+COKE.US,D,20220525,000000,54.9942,58.1094,54.1601,57.5699,479011,0
+COKE.US,D,20220526,000000,57.5196,57.653,54.3678,55.101,531444,0
+COKE.US,D,20220527,000000,56.0221,56.6004,55.3992,55.8709,274914,0
+COKE.US,D,20220531,000000,55.3214,57.0638,54.52,55.8364,476977,0
+COKE.US,D,20220601,000000,55.6221,57.0588,53.9617,56.708,548948,0
+COKE.US,D,20220602,000000,57.3218,59.6316,56.7989,59.5239,411005,0
+COKE.US,D,20220603,000000,59.4172,60.7457,59.2029,59.5948,490394,0
+COKE.US,D,20220606,000000,60.7315,63.6924,60.3925,62.8338,835398,0
+COKE.US,D,20220607,000000,62.1565,64.8439,61.8028,62.7554,633416,0
+COKE.US,D,20220608,000000,62.4659,63.9983,61.4233,62.4728,472565,0
+COKE.US,D,20220609,000000,62.6775,62.6775,58.1668,58.2607,706632,0
+COKE.US,D,20220610,000000,57.4878,59.2133,56.8275,57.554,442180,0
+COKE.US,D,20220613,000000,56.213,56.9868,54.3579,54.5525,547461,0
+COKE.US,D,20220614,000000,54.6298,56.3254,54.6298,56.3254,484221,0
+COKE.US,D,20220615,000000,56.9522,57.8543,54.1281,54.4558,517551,0
+COKE.US,D,20220616,000000,53.497,53.9424,52.2087,52.7361,524027,0
+COKE.US,D,20220617,000000,53.3152,53.3291,48.7019,49.0357,1357402,0
+COKE.US,D,20220621,000000,50.1992,51.6994,48.4153,51.0262,427650,0
+COKE.US,D,20220622,000000,49.939,50.8146,49.116,49.9659,292803,0
+COKE.US,D,20220623,000000,50.461,51.8852,50.2012,51.5334,324625,0
+COKE.US,D,20220624,000000,52.2617,54.6308,52.1598,54.5366,777511,0
+COKE.US,D,20220627,000000,54.8522,56.1438,53.424,55.6319,345712,0
+COKE.US,D,20220628,000000,55.3602,57.1962,53.4768,53.7639,361719,0
+COKE.US,D,20220629,000000,54.1117,55.2464,54.1117,54.5366,225183,0
+COKE.US,D,20220630,000000,53.6157,56.0498,53.6157,55.7307,398853,0
+COKE.US,D,20220701,000000,55.1712,57.3291,55.1712,56.8335,358835,0
+COKE.US,D,20220705,000000,57.1832,57.7751,55.439,57.5381,394624,0
+COKE.US,D,20220706,000000,57.719,57.8555,55.9827,57.5739,270118,0
+COKE.US,D,20220707,000000,57.7329,58.4825,56.4976,57.0252,250033,0
+COKE.US,D,20220708,000000,57.1734,58.6022,57.0066,57.6903,265423,0
+COKE.US,D,20220711,000000,57.7895,58.4869,56.122,56.6302,211584,0
+COKE.US,D,20220712,000000,56.0588,59.05,55.151,56.2704,450619,0
+COKE.US,D,20220713,000000,55.8383,58.3842,55.1485,57.2507,278992,0
+COKE.US,D,20220714,000000,53.1701,53.7639,47.8126,50.8304,2193538,0
+COKE.US,D,20220715,000000,51.8991,52.061,48.216,49.5141,1402408,0
+COKE.US,D,20220718,000000,50.7002,50.8959,48.4271,48.9698,1274452,0
+COKE.US,D,20220719,000000,49.1563,50.7507,48.6904,50.0115,10014681,0
+COKE.US,D,20220720,000000,50.5014,50.5014,48.2254,49.4401,1129041,0
+COKE.US,D,20220721,000000,49.4045,49.8701,48.7275,49.526,585708,0
+COKE.US,D,20220722,000000,49.9095,50.2366,48.6745,49.1061,637332,0
+COKE.US,D,20220725,000000,49.5973,50.0085,48.1282,48.8331,533235,0
+COKE.US,D,20220726,000000,49.361,50.2052,48.0584,49.5835,877429,0
+COKE.US,D,20220727,000000,49.5835,50.8959,48.9279,50.1241,463934,0
+COKE.US,D,20220728,000000,50.1211,50.8303,49.4051,50.1112,474759,0
+COKE.US,D,20220729,000000,49.8223,51.096,49.2419,50.7252,552915,0
+COKE.US,D,20220801,000000,50.8358,52.4087,50.4452,51.5111,412694,0
+COKE.US,D,20220802,000000,52.3497,52.3497,50.1318,50.7044,425447,0
+COKE.US,D,20220803,000000,51.1552,51.5963,48.4904,50.1793,948811,0
+COKE.US,D,20220804,000000,49.4941,50.221,49.1668,49.5732,382981,0
+COKE.US,D,20220805,000000,49.2519,49.8631,48.8464,49.4141,413260,0
+COKE.US,D,20220808,000000,49.3427,50.4038,49.0616,49.2548,359933,0
+COKE.US,D,20220809,000000,48.801,50.0785,48.801,49.2015,325618,0
+COKE.US,D,20220810,000000,49.8758,50.3988,49.059,49.3636,400922,0
+COKE.US,D,20220811,000000,50.2377,50.2377,49.2933,49.4091,277024,0
+COKE.US,D,20220812,000000,49.6504,49.883,49.1548,49.7659,329370,0
+COKE.US,D,20220815,000000,49.428,50.3712,49.428,50.1112,353187,0
+COKE.US,D,20220816,000000,50.1318,51.6734,50.0094,51.1799,450599,0
+COKE.US,D,20220817,000000,50.9073,51.9665,50.5264,51.4263,370380,0
+COKE.US,D,20220818,000000,51.9709,52.9163,51.9266,52.8213,260246,0
+COKE.US,D,20220819,000000,52.6929,52.6929,51.1731,52.1272,341375,0
+COKE.US,D,20220822,000000,51.0316,52.063,50.7826,51.4273,269034,0
+COKE.US,D,20220823,000000,51.8077,51.8761,50.1714,50.9111,291749,0
+COKE.US,D,20220824,000000,50.4018,51.5992,50.231,50.3841,178995,0
+COKE.US,D,20220825,000000,50.1407,50.6955,49.5762,50.1684,223474,0
+COKE.US,D,20220826,000000,49.8184,49.905,48.6892,48.8848,301731,0
+COKE.US,D,20220829,000000,48.6268,49.1733,48.0544,49.0146,360145,0
+COKE.US,D,20220830,000000,49.1006,49.1748,47.9318,48.2997,504695,0
+COKE.US,D,20220831,000000,48.1454,48.6091,46.673,46.9016,504412,0
+COKE.US,D,20220901,000000,47.1545,47.291,46.3309,46.9035,328116,0
+COKE.US,D,20220902,000000,47.5195,47.5195,45.5834,46.0324,284791,0
+COKE.US,D,20220906,000000,46.0106,46.0106,44.5708,44.6766,319823,0
+COKE.US,D,20220907,000000,44.4957,45.6032,44.0043,45.2562,488291,0
+COKE.US,D,20220908,000000,45.1246,45.1246,44.4957,45.0989,370511,0
+COKE.US,D,20220909,000000,45.2689,45.7188,44.6552,45.4292,277671,0
+COKE.US,D,20220912,000000,45.801,46.5891,45.801,46.0324,532638,0
+COKE.US,D,20220913,000000,45.5655,45.5834,42.703,42.982,686927,0
+COKE.US,D,20220914,000000,43.3705,44.1532,43.0124,43.7986,495269,0
+COKE.US,D,20220915,000000,43.7375,43.7445,42.1805,42.5431,451034,0
+COKE.US,D,20220916,000000,42.0998,42.9601,41.5501,42.7556,716802,0
+COKE.US,D,20220919,000000,42.4165,43.2944,42.0733,43.0799,377985,0
+COKE.US,D,20220920,000000,43.0124,43.0124,42.0534,42.6527,253470,0
+COKE.US,D,20220921,000000,42.6616,43.4065,42.189,42.3164,319237,0
+COKE.US,D,20220922,000000,42.3194,42.6165,41.7005,41.7104,253692,0
+COKE.US,D,20220923,000000,41.5295,41.5295,40.2191,40.8886,444167,0
+COKE.US,D,20220926,000000,40.6047,41.3731,40.6047,40.8975,310994,0
+COKE.US,D,20220927,000000,41.3297,41.9635,40.0491,40.516,435793,0
+COKE.US,D,20220928,000000,40.9164,41.8488,40.2824,41.826,417680,0
+COKE.US,D,20220929,000000,41.737,41.737,40.5475,41.4244,353359,0
+COKE.US,D,20220930,000000,41.3316,42.1106,40.5465,40.7117,407789,0
+COKE.US,D,20221003,000000,41.1439,42.8584,40.8085,42.4194,319935,0
+COKE.US,D,20221004,000000,43.0809,43.5001,42.7556,43.5001,386713,0
+COKE.US,D,20221005,000000,43.3705,43.9534,42.5401,43.5999,453056,0
+COKE.US,D,20221006,000000,43.2351,43.9264,42.9393,43.4792,323464,0
+COKE.US,D,20221007,000000,43.4792,43.8739,42.7378,43.4477,390000,0
+COKE.US,D,20221010,000000,43.6878,44.923,43.1411,44.3167,315454,0
+COKE.US,D,20221011,000000,44.3167,44.5443,43.5129,43.8857,350972,0
+COKE.US,D,20221012,000000,44.133,44.4403,43.5487,43.5487,283334,0
+COKE.US,D,20221013,000000,42.6131,45.352,42.6131,45.188,315030,0
+COKE.US,D,20221014,000000,45.2225,45.2225,42.6338,42.8485,461916,0
+COKE.US,D,20221017,000000,43.3635,44.122,42.8053,43.6077,397059,0
+COKE.US,D,20221018,000000,43.8927,44.3078,43.7315,43.9707,351771,0
+COKE.US,D,20221019,000000,43.8739,44.1922,43.1292,43.6591,358072,0
+COKE.US,D,20221020,000000,43.9341,43.9341,42.5181,42.5954,331605,0
+COKE.US,D,20221021,000000,42.8554,44.0212,42.4263,43.9379,328956,0
+COKE.US,D,20221024,000000,44.3465,44.9713,43.9717,44.7589,322807,0
+COKE.US,D,20221025,000000,45.1514,46.4417,45.0071,46.4387,427540,0
+COKE.US,D,20221026,000000,46.2952,47.3699,45.4751,46.3765,408067,0
+COKE.US,D,20221027,000000,46.7444,47.9917,46.3774,47.5447,363663,0
+COKE.US,D,20221028,000000,47.9877,49.5304,47.7735,48.6795,430375,0
+COKE.US,D,20221031,000000,48.3936,49.1276,47.4764,48.1809,409614,0
+COKE.US,D,20221101,000000,48.6035,48.6035,46.4092,47.0916,413687,0
+COKE.US,D,20221102,000000,48.1631,48.4312,45.2713,45.2713,674978,0
+COKE.US,D,20221103,000000,44.6036,48.4773,44.6036,48.0257,769194,0
+COKE.US,D,20221104,000000,48.5758,49.0832,47.9818,48.6389,392824,0
+COKE.US,D,20221107,000000,48.6389,48.7745,46.8958,47.4292,572978,0
+COKE.US,D,20221108,000000,47.446,48.2787,46.4573,47.0985,499160,0
+COKE.US,D,20221109,000000,46.7949,47.4705,45.85,45.9383,471929,0
+COKE.US,D,20221110,000000,46.8671,47.5825,46.4387,47.3567,499494,0
+COKE.US,D,20221111,000000,46.9178,47.245,45.9835,46.3973,497179,0
+COKE.US,D,20221114,000000,46.3982,46.7949,45.0606,45.0625,535336,0
+COKE.US,D,20221115,000000,46.4397,47.0906,45.2168,46.0974,577062,0
+COKE.US,D,20221116,000000,46.0974,46.5605,45.1729,45.677,401406,0
+COKE.US,D,20221117,000000,45.2852,45.7987,45.1674,45.7987,386365,0
+COKE.US,D,20221118,000000,46.3944,46.3944,45.5444,46.1459,366352,0
+COKE.US,D,20221121,000000,46.4299,47.4636,45.8937,47.153,549720,0
+COKE.US,D,20221122,000000,46.8413,47.9972,46.4519,47.7278,431103,0
+COKE.US,D,20221123,000000,47.7278,47.9259,47.0225,47.3815,275977,0
+COKE.US,D,20221125,000000,47.718,47.7625,47.1183,47.4864,229318,0
+COKE.US,D,20221128,000000,47.4953,48.266,47.4223,47.8021,504426,0
+COKE.US,D,20221129,000000,47.7841,48.2342,46.7187,47.3885,465430,0
+COKE.US,D,20221130,000000,47.6496,48.8211,46.6071,48.6548,528524,0
+COKE.US,D,20221201,000000,48.7339,49.9518,48.7339,49.5155,450874,0
+COKE.US,D,20221202,000000,49.4167,50.6047,48.6984,50.2644,473081,0
+COKE.US,D,20221205,000000,49.9488,49.9488,48.4847,48.5043,409866,0
+COKE.US,D,20221206,000000,48.5768,48.7715,46.5139,46.8898,452178,0
+COKE.US,D,20221207,000000,47.3291,48.4617,47.1035,47.7605,317045,0
+COKE.US,D,20221208,000000,47.9466,50.764,47.7376,50.6404,428677,0
+COKE.US,D,20221209,000000,50.8027,53.8101,50.8027,53.5638,568672,0
+COKE.US,D,20221212,000000,54.0308,54.9886,52.9447,53.2214,511310,0
+COKE.US,D,20221213,000000,53.8793,54.0664,51.2122,51.2558,615108,0
+COKE.US,D,20221214,000000,51.0777,51.7416,49.914,50.5523,501849,0
+COKE.US,D,20221215,000000,50.5088,50.5088,48.8793,48.8841,530040,0
+COKE.US,D,20221216,000000,48.4778,49.6283,48.357,49.3878,1291097,0
+COKE.US,D,20221219,000000,49.7866,51.0558,48.3205,49.3078,385607,0
+COKE.US,D,20221220,000000,48.9715,50.8075,48.9715,50.6235,337140,0
+COKE.US,D,20221221,000000,50.8113,51.8166,50.8113,51.5604,331146,0
+COKE.US,D,20221222,000000,50.9897,51.0035,50.2425,50.8918,320724,0
+COKE.US,D,20221223,000000,51.2844,51.9314,50.7591,51.7226,156501,0
+COKE.US,D,20221227,000000,52.1946,52.4538,51.0307,51.2755,252769,0
+COKE.US,D,20221228,000000,51.1093,51.6426,50.3614,50.3614,288632,0
+COKE.US,D,20221229,000000,50.6205,51.6317,50.6205,51.4486,277149,0
+COKE.US,D,20221230,000000,51.2884,51.3457,50.453,50.689,312001,0
+COKE.US,D,20230103,000000,50.9907,51.189,46.4981,47.1569,614603,0
+COKE.US,D,20230104,000000,47.4034,48.2136,46.6961,48.0811,478944,0
+COKE.US,D,20230105,000000,47.9733,49.3048,47.3984,47.8604,437117,0
+COKE.US,D,20230106,000000,47.9867,49.8767,47.8347,49.4661,264868,0
+COKE.US,D,20230109,000000,49.5928,50.0775,48.3367,48.5272,304299,0
+COKE.US,D,20230110,000000,48.1988,49.1198,47.5865,47.904,342699,0
+COKE.US,D,20230111,000000,48.278,49.2286,48.0227,49.0714,288531,0
+COKE.US,D,20230112,000000,49.5679,49.5679,48.0788,48.3877,338616,0
+COKE.US,D,20230113,000000,48.4225,48.9229,48.0314,48.9229,262028,0
+COKE.US,D,20230117,000000,48.9725,49.6907,48.7893,48.9971,402771,0
+COKE.US,D,20230118,000000,48.7608,49.2761,47.5042,47.5042,420854,0
+COKE.US,D,20230119,000000,47.5586,48.1234,47.0702,47.3123,323262,0
+COKE.US,D,20230120,000000,47.878,47.878,46.9217,47.8258,371527,0
+COKE.US,D,20230123,000000,48.2303,49.199,48.2303,48.7034,374802,0
+COKE.US,D,20230124,000000,48.4294,49.756,48.4294,49.2179,353980,0
+COKE.US,D,20230125,000000,49.2179,49.6659,48.6844,49.6659,239457,0
+COKE.US,D,20230126,000000,49.8223,50.0749,48.8282,49.8372,310600,0
+COKE.US,D,20230127,000000,49.8372,49.8372,48.2497,49.2529,334946,0
+COKE.US,D,20230130,000000,48.8943,49.4441,48.328,48.329,281760,0
+COKE.US,D,20230131,000000,48.742,50.2601,48.5816,50.1868,526220,0
+COKE.US,D,20230201,000000,50.2206,51.9605,48.7984,51.3959,527987,0
+COKE.US,D,20230202,000000,51.6495,52.427,51.0572,52.0803,387475,0
+COKE.US,D,20230203,000000,51.7476,52.0467,51.0108,51.1345,398310,0
+COKE.US,D,20230206,000000,51.0058,51.5893,50.7694,51.5893,309631,0
+COKE.US,D,20230207,000000,51.5853,51.5853,50.4602,50.7316,711385,0
+COKE.US,D,20230208,000000,50.5056,50.891,49.341,50.2839,399148,0
+COKE.US,D,20230209,000000,50.788,51.0931,50.0116,50.06,276146,0
+COKE.US,D,20230210,000000,50.1216,50.3582,49.6788,49.7906,223435,0
+COKE.US,D,20230213,000000,49.7233,51.6772,49.6887,51.6772,410024,0
+COKE.US,D,20230214,000000,51.5952,51.9757,50.7641,51.0572,328594,0
+COKE.US,D,20230215,000000,51.0811,52.2943,50.7047,52.1387,251073,0
+COKE.US,D,20230216,000000,51.9901,52.3443,51.2997,51.6159,356303,0
+COKE.US,D,20230217,000000,51.6237,52.5319,51.2377,52.5319,372874,0
+COKE.US,D,20230221,000000,52.4606,52.4606,51.2978,51.4119,454707,0
+COKE.US,D,20230222,000000,51.4248,52.2883,51.2564,51.4957,360332,0
+COKE.US,D,20230223,000000,51.6009,57.0416,51.6009,56.5365,701216,0
+COKE.US,D,20230224,000000,56.179,56.3574,55.084,55.9255,429321,0
+COKE.US,D,20230227,000000,56.178,57.3744,55.785,57.3744,351092,0
+COKE.US,D,20230228,000000,57.0515,57.423,55.1454,55.1454,690401,0
+COKE.US,D,20230301,000000,55.1958,55.9525,53.7341,54.6858,432613,0
+COKE.US,D,20230302,000000,54.6838,55.0016,54.1957,54.6414,390535,0
+COKE.US,D,20230303,000000,54.9175,54.9175,54.1207,54.4601,287092,0
+COKE.US,D,20230306,000000,54.1113,54.6918,54.0075,54.4174,240874,0
+COKE.US,D,20230307,000000,54.3114,54.6467,53.5261,53.7836,359342,0
+COKE.US,D,20230308,000000,53.9276,54.1897,53.7102,53.7646,300452,0
+COKE.US,D,20230309,000000,53.9717,54.1094,52.4888,52.6565,416921,0
+COKE.US,D,20230310,000000,52.6349,53.1486,51.4989,51.8545,395796,0
+COKE.US,D,20230313,000000,51.3544,52.2517,51.1197,51.3614,563865,0
+COKE.US,D,20230314,000000,52.3555,52.929,51.1197,51.4822,489827,0
+COKE.US,D,20230315,000000,50.686,50.7929,49.7748,50.4075,551485,0
+COKE.US,D,20230316,000000,50.1096,50.3136,49.6649,50.0849,445972,0
+COKE.US,D,20230317,000000,49.6074,50.1564,49.0311,49.344,1184682,0
+COKE.US,D,20230320,000000,49.5927,51.2158,49.5927,50.8404,327433,0
+COKE.US,D,20230321,000000,51.5893,51.9901,50.7405,51.2268,266795,0
+COKE.US,D,20230322,000000,51.2307,51.8426,50.7216,50.7494,197524,0
+COKE.US,D,20230323,000000,50.9443,51.4367,50.5096,50.9919,262231,0
+COKE.US,D,20230324,000000,51.0452,52.0188,50.6314,52.0188,255112,0
+COKE.US,D,20230327,000000,52.2209,53.5777,52.2209,53.3379,212297,0
+COKE.US,D,20230328,000000,52.8724,53.4766,52.6434,52.8546,306803,0
+COKE.US,D,20230329,000000,53.4756,53.4766,52.6555,53.1052,310348,0
+COKE.US,D,20230330,000000,53.0884,53.2588,52.5209,52.8014,258949,0
+COKE.US,D,20230331,000000,53.2259,53.6706,52.6462,52.9894,481204,0
+COKE.US,D,20230403,000000,52.9805,53.536,52.5854,53.534,219729,0
+COKE.US,D,20230404,000000,53.4766,53.4766,51.4109,51.4812,466774,0
+COKE.US,D,20230405,000000,51.6386,52.7021,51.6386,52.6914,321294,0
+COKE.US,D,20230406,000000,52.6914,53.2101,52.2478,52.5536,190728,0
+COKE.US,D,20230410,000000,52.3764,53.1647,52.2259,53.1647,274924,0
+COKE.US,D,20230411,000000,53.1825,53.3072,52.4864,52.7834,276499,0
+COKE.US,D,20230412,000000,53.3479,53.4178,52.4834,52.5854,191990,0
+COKE.US,D,20230413,000000,52.5854,53.3053,52.4864,53.2161,226929,0
+COKE.US,D,20230414,000000,53.2161,53.2886,52.6674,53.0627,277550,0
+COKE.US,D,20230417,000000,53.2539,53.287,52.4546,52.8131,366058,0
+COKE.US,D,20230418,000000,53.0299,53.3434,52.8734,53.3142,167503,0
+COKE.US,D,20230419,000000,53.3142,53.6518,52.935,53.1726,309116,0
+COKE.US,D,20230420,000000,53.3251,55.0343,53.3251,54.9553,268643,0
+COKE.US,D,20230421,000000,54.6918,54.8719,54.2688,54.5956,276277,0
+COKE.US,D,20230424,000000,54.8818,55.3383,54.7007,55.2978,322667,0
+COKE.US,D,20230425,000000,55.2146,56.3188,54.8631,55.5017,296988,0
+COKE.US,D,20230426,000000,55.7167,56.6742,55.3899,56.5129,329210,0
+COKE.US,D,20230427,000000,56.6952,57.4705,55.841,56.8558,359875,0
+COKE.US,D,20230428,000000,56.9609,58.8293,56.8568,58.4259,338426,0
+COKE.US,D,20230501,000000,58.4121,59.1454,58.1186,58.9304,335571,0
+COKE.US,D,20230502,000000,59.1534,59.2297,57.953,58.858,387226,0
+COKE.US,D,20230503,000000,59.2526,61.3824,58.5695,58.5695,450475,0
+COKE.US,D,20230504,000000,61.453,68.8073,60.5082,65.1887,825635,0
+COKE.US,D,20230505,000000,65.4335,66.499,64.0507,65.0053,726379,0
+COKE.US,D,20230508,000000,65.3115,66.0932,64.3878,64.6217,360662,0
+COKE.US,D,20230509,000000,64.7238,64.7238,62.1339,62.4183,466778,0
+COKE.US,D,20230510,000000,62.9426,64.3768,62.2459,62.4361,345841,0
+COKE.US,D,20230511,000000,62.4461,62.8495,62.1011,62.7631,294347,0
+COKE.US,D,20230512,000000,62.8792,62.8792,62.2279,62.6423,332887,0
+COKE.US,D,20230515,000000,62.5967,62.9247,62.3689,62.7464,302489,0
+COKE.US,D,20230516,000000,62.7404,63.2816,62.0039,63.138,515387,0
+COKE.US,D,20230517,000000,63.248,63.6325,62.9724,63.2371,332191,0
+COKE.US,D,20230518,000000,63.1955,64.9993,63.1955,64.9993,406789,0
+COKE.US,D,20230519,000000,65.5643,66.3554,64.3838,65.8439,387126,0
+COKE.US,D,20230522,000000,66.1115,66.4305,65.2343,65.7724,338850,0
+COKE.US,D,20230523,000000,65.3135,66.3789,65.1901,65.5524,330536,0
+COKE.US,D,20230524,000000,65.4702,66.0886,64.7943,65.4245,216883,0
+COKE.US,D,20230525,000000,65.3878,66.6297,65.3878,66.2283,207087,0
+COKE.US,D,20230526,000000,66.507,67.2221,66.2705,66.7101,283279,0
+COKE.US,D,20230530,000000,66.7101,67.8441,66.1889,66.1929,393240,0
+COKE.US,D,20230531,000000,66.1253,66.4574,65.2635,65.59,582368,0
+COKE.US,D,20230601,000000,65.4584,67.8688,65.3224,67.4237,316714,0
+COKE.US,D,20230602,000000,67.9819,68.7797,67.6647,68.6123,461916,0
+COKE.US,D,20230605,000000,67.946,68.6251,65.0726,65.9708,540701,0
+COKE.US,D,20230606,000000,65.9708,67.7469,65.9708,67.6577,454197,0
+COKE.US,D,20230607,000000,67.7092,68.2284,65.494,65.9796,554987,0
+COKE.US,D,20230608,000000,66.2899,66.9043,65.8823,66.2869,558104,0
+COKE.US,D,20230609,000000,66.035,66.5376,65.9301,66.03,412933,0
+COKE.US,D,20230612,000000,66.1451,66.4087,64.2292,64.8663,531510,0
+COKE.US,D,20230613,000000,65.1172,65.4127,64.4403,64.7883,376260,0
+COKE.US,D,20230614,000000,64.7674,65.0964,64.0141,64.1181,494342,0
+COKE.US,D,20230615,000000,64.4018,64.6474,63.2157,63.5166,357343,0
+COKE.US,D,20230616,000000,63.3657,65.2243,63.3657,65.0686,719650,0
+COKE.US,D,20230620,000000,65.0686,65.715,64.4838,64.7893,413196,0
+COKE.US,D,20230621,000000,64.6554,65.8142,64.6554,65.8142,339526,0
+COKE.US,D,20230622,000000,65.8142,67.0995,65.3591,67.0995,350966,0
+COKE.US,D,20230623,000000,67.0035,67.4744,64.6673,64.8299,761771,0
+COKE.US,D,20230626,000000,64.6247,64.8299,63.3608,63.3927,457930,0
+COKE.US,D,20230627,000000,63.6444,64.2688,63.6335,63.9081,496491,0
+COKE.US,D,20230628,000000,63.6275,64.2381,62.9406,64.0626,294327,0
+COKE.US,D,20230629,000000,64.0626,64.594,63.2846,63.3727,230251,0
+COKE.US,D,20230630,000000,63.3727,63.6604,62.9009,63.0408,212737,0
+COKE.US,D,20230703,000000,62.889,63.5342,62.4483,63.3837,255050,0
+COKE.US,D,20230705,000000,63.3083,64.1291,62.7379,63.9823,326571,0
+COKE.US,D,20230706,000000,63.6335,63.9022,63.3608,63.3937,175488,0
+COKE.US,D,20230707,000000,63.353,63.6315,62.7552,62.7701,396740,0
+COKE.US,D,20230710,000000,63.0904,63.7228,62.6513,62.7523,391867,0
+COKE.US,D,20230711,000000,63.13,63.13,60.9583,61.3626,387105,0
+COKE.US,D,20230712,000000,61.875,62.0814,60.9087,60.9553,549862,0
+COKE.US,D,20230713,000000,61.0763,62.567,61.0763,61.997,270628,0
+COKE.US,D,20230714,000000,62.2189,62.5187,61.8602,62.348,202103,0
+COKE.US,D,20230717,000000,62.6096,63.3608,62.4679,62.9585,316331,0
+COKE.US,D,20230718,000000,62.9753,63.7496,62.0356,62.1478,950113,0
+COKE.US,D,20230719,000000,62.6106,63.786,62.1984,63.786,488208,0
+COKE.US,D,20230720,000000,63.8605,63.8605,62.9615,63.694,316906,0
+COKE.US,D,20230721,000000,63.9369,64.2446,63.2866,63.4115,396932,0
+COKE.US,D,20230724,000000,63.4611,64.2113,63.2371,64.0666,272020,0
+COKE.US,D,20230725,000000,64.0666,64.0666,63.136,63.2866,235720,0
+COKE.US,D,20230726,000000,63.2866,63.7306,62.7414,63.0298,496702,0
+COKE.US,D,20230727,000000,63.3294,64.2003,63.1777,63.9722,386196,0
+COKE.US,D,20230728,000000,64.0804,65.2886,63.6885,65.1715,382769,0
+COKE.US,D,20230731,000000,65.1477,65.1477,62.5864,62.8316,575186,0
+COKE.US,D,20230801,000000,62.9147,63.2898,62.0641,62.8008,649020,0
+COKE.US,D,20230802,000000,62.5071,63.2383,61.9029,61.9029,413536,0
+COKE.US,D,20230803,000000,66.3618,72.6013,63.7609,70.2096,1062688,0
+COKE.US,D,20230804,000000,69.6195,69.7325,67.2575,68.9459,736192,0
+COKE.US,D,20230807,000000,68.9409,71.4069,68.9409,70.7424,350731,0
+COKE.US,D,20230808,000000,70.6362,71.0022,69.3233,69.7911,336799,0
+COKE.US,D,20230809,000000,69.908,69.9994,68.7554,69.0479,280234,0
+COKE.US,D,20230810,000000,69.1511,70.8644,69.0599,70.8157,403445,0
+COKE.US,D,20230811,000000,70.8266,73.9534,70.8266,73.5634,370439,0
+COKE.US,D,20230814,000000,73.7449,73.7449,71.2343,71.5021,462439,0
+COKE.US,D,20230815,000000,71.8175,72.1046,70.7978,71.263,169826,0
+COKE.US,D,20230816,000000,71.5181,71.8175,70.7057,70.8446,349612,0
+COKE.US,D,20230817,000000,70.7482,70.7914,68.4052,68.4331,379049,0
+COKE.US,D,20230818,000000,68.1602,69.432,68.0431,69.0302,507179,0
+COKE.US,D,20230821,000000,68.6741,68.8129,68.1256,68.4032,218467,0
+COKE.US,D,20230822,000000,68.445,68.9012,68.0601,68.4707,261322,0
+COKE.US,D,20230823,000000,68.8902,69.3203,68.3816,69.039,281222,0
+COKE.US,D,20230824,000000,68.9211,69.6006,68.327,68.327,247269,0
+COKE.US,D,20230825,000000,68.4678,68.9429,67.9561,68.9072,417579,0
+COKE.US,D,20230828,000000,68.9806,69.6195,68.9806,69.0519,227943,0
+COKE.US,D,20230829,000000,69.0519,69.5797,69.0519,69.5351,647790,0
+COKE.US,D,20230830,000000,69.427,69.7668,68.8656,69.2483,512099,0
+COKE.US,D,20230831,000000,69.2386,69.419,68.7426,69.3278,643083,0
+COKE.US,D,20230901,000000,69.5361,69.5361,66.1209,66.3281,505566,0
+COKE.US,D,20230905,000000,66.2755,67.9292,65.1785,67.0731,450292,0
+COKE.US,D,20230906,000000,66.9511,67.6524,65.2036,65.8242,399070,0
+COKE.US,D,20230907,000000,65.9651,65.9651,65.2036,65.7061,359794,0
+COKE.US,D,20230908,000000,65.6437,65.6437,63.4852,64.7609,617587,0
+COKE.US,D,20230911,000000,65.1517,67.6763,65.1517,67.0562,508752,0
+COKE.US,D,20230912,000000,66.9571,67.6514,66.3242,66.7287,340055,0
+COKE.US,D,20230913,000000,66.9203,66.9203,65.5434,65.7667,292271,0
+COKE.US,D,20230914,000000,65.9334,66.1069,65.4037,65.4691,449899,0
+COKE.US,D,20230915,000000,65.4691,65.4691,63.4515,63.9236,755033,0
+COKE.US,D,20230918,000000,63.7163,65.1705,63.7163,64.9741,256846,0
+COKE.US,D,20230919,000000,65.0039,65.597,64.742,65.0019,186782,0
+COKE.US,D,20230920,000000,65.4583,65.858,64.9235,65.5147,333936,0
+COKE.US,D,20230921,000000,65.7348,65.7348,64.3999,64.7579,200099,0
+COKE.US,D,20230922,000000,64.8065,66.5275,64.8056,64.9989,289508,0
+COKE.US,D,20230925,000000,64.5515,65.1606,64.514,64.8738,195512,0
+COKE.US,D,20230926,000000,64.8233,64.8654,63.753,64.0804,239375,0
+COKE.US,D,20230927,000000,64.0804,64.3483,62.4983,63.1479,270848,0
+COKE.US,D,20230928,000000,63.385,64.3333,63.385,63.8254,222368,0
+COKE.US,D,20230929,000000,64.1568,64.1568,63.0141,63.1201,211652,0
+COKE.US,D,20231002,000000,63.2589,63.8274,62.4953,63.1281,173979,0
+COKE.US,D,20231003,000000,62.8356,63.1076,62.2699,62.8821,218306,0
+COKE.US,D,20231004,000000,63.0189,64.3143,62.4933,63.9811,240565,0
+COKE.US,D,20231005,000000,64.3562,64.3562,62.6173,62.7204,275294,0
+COKE.US,D,20231006,000000,62.7204,64.0327,61.9119,63.6954,342505,0
+COKE.US,D,20231009,000000,63.7826,63.7826,62.6916,63.5111,256412,0
+COKE.US,D,20231010,000000,64.0734,66.1089,64.0734,65.2916,435714,0
+COKE.US,D,20231011,000000,65.4691,66.461,64.1877,65.4324,394251,0
+COKE.US,D,20231012,000000,65.4503,65.4503,61.6481,62.2639,451501,0
+COKE.US,D,20231013,000000,62.6965,62.6965,60.9279,61.653,431501,0
+COKE.US,D,20231016,000000,62.4317,63.1329,62.3166,62.756,307775,0
+COKE.US,D,20231017,000000,62.5934,63.4804,62.5934,62.7669,332464,0
+COKE.US,D,20231018,000000,62.7908,63.4585,62.7908,62.9316,184615,0
+COKE.US,D,20231019,000000,62.9316,63.0443,61.9905,62.0636,649414,0
+COKE.US,D,20231020,000000,62.399,62.758,61.6183,61.7661,243226,0
+COKE.US,D,20231023,000000,61.6947,62.5165,61.6947,61.895,222247,0
+COKE.US,D,20231024,000000,62.3455,64.5411,62.0736,64.1736,305648,0
+COKE.US,D,20231025,000000,63.8274,64.477,63.4852,63.7153,186338,0
+COKE.US,D,20231026,000000,63.8145,64.5273,63.0621,63.5306,234323,0
+COKE.US,D,20231027,000000,63.2885,63.892,62.383,62.9469,223565,0
+COKE.US,D,20231030,000000,63.5149,64.0856,63.4721,63.623,277185,0
+COKE.US,D,20231031,000000,64.0309,64.0309,62.596,63.1783,422169,0
+COKE.US,D,20231101,000000,63.3897,63.8671,62.5419,63.6259,318415,0
+COKE.US,D,20231102,000000,64.2792,64.7736,62.3435,63.8641,523073,0
+COKE.US,D,20231103,000000,63.61,65.1587,63.61,64.8252,464326,0
+COKE.US,D,20231106,000000,64.8599,66.0016,64.8599,65.9509,217541,0
+COKE.US,D,20231107,000000,66.0146,68.0009,65.7493,66.9019,526327,0
+COKE.US,D,20231108,000000,67.3069,67.4906,65.7508,66.888,261723,0
+COKE.US,D,20231109,000000,67.3488,67.704,66.6042,67.1382,576371,0
+COKE.US,D,20231110,000000,67.1382,67.7468,66.36,67.5056,303990,0
+COKE.US,D,20231113,000000,67.5056,67.704,66.7585,67.5412,285687,0
+COKE.US,D,20231114,000000,68.0019,69.491,67.7025,68.4526,404924,0
+COKE.US,D,20231115,000000,68.6371,68.9617,68.1757,68.5965,367371,0
+COKE.US,D,20231116,000000,68.4983,69.1574,68.3495,69.1435,480997,0
+COKE.US,D,20231117,000000,69.3431,70.5384,69.0908,70.4838,638200,0
+COKE.US,D,20231120,000000,70.6824,71.3495,70.037,71.1151,361347,0
+COKE.US,D,20231121,000000,71.1798,72.8205,71.0219,71.4764,588207,0
+COKE.US,D,20231122,000000,72.0712,73.0638,71.8528,72.2716,253593,0
+COKE.US,D,20231124,000000,71.9877,72.9646,71.8725,71.9737,134981,0
+COKE.US,D,20231127,000000,71.5598,72.0622,71.3773,71.9728,335106,0
+COKE.US,D,20231128,000000,71.9728,72.1335,71.1588,71.4278,366646,0
+COKE.US,D,20231129,000000,71.4764,72.1287,71.2779,72.0504,532481,0
+COKE.US,D,20231130,000000,71.951,73.0162,71.5311,72.9179,691709,0
+COKE.US,D,20231201,000000,72.7928,72.8662,71.9728,72.1297,510784,0
+COKE.US,D,20231204,000000,72.1297,74.2471,72.1297,74.0714,420427,0
+COKE.US,D,20231205,000000,74.2105,75.4026,73.7607,74.951,300928,0
+COKE.US,D,20231206,000000,75.4145,78.0761,74.9411,77.9292,550230,0
+COKE.US,D,20231207,000000,78.4067,80.9668,78.4067,80.3316,621821,0
+COKE.US,D,20231208,000000,80.4012,81.5983,78.9815,80.0398,471085,0
+COKE.US,D,20231211,000000,80.4595,82.5851,80.4595,81.8953,531535,0
+COKE.US,D,20231212,000000,82.2843,84.2124,81.6023,83.4865,537800,0
+COKE.US,D,20231213,000000,83.4865,85.4857,83.3366,84.924,589788,0
+COKE.US,D,20231214,000000,85.5723,85.8135,84.7383,85.3468,396946,0
+COKE.US,D,20231215,000000,85.3608,88.3528,84.0418,84.9775,1301574,0
+COKE.US,D,20231218,000000,84.9775,86.7626,84.9775,86.2423,464054,0
+COKE.US,D,20231219,000000,86.2423,88.2254,86.2423,88.0163,596457,0
+COKE.US,D,20231220,000000,87.7772,88.4879,87.0633,87.0633,746508,0
+COKE.US,D,20231221,000000,87.4197,88.5396,85.7339,88.3877,613299,0
+COKE.US,D,20231222,000000,89.1559,92.2493,89.1559,90.3482,639993,0
+COKE.US,D,20231226,000000,90.5655,92.5222,90.5655,92.2632,311847,0
+COKE.US,D,20231227,000000,92.2245,94.333,92.2245,94.21,376820,0
+COKE.US,D,20231228,000000,94.6626,95.4916,92.1322,92.6215,524423,0
+COKE.US,D,20231229,000000,92.4776,93.2145,92.0765,92.1649,444814,0
+COKE.US,D,20240102,000000,91.5752,93.0733,91.4123,92.8161,496560,0
+COKE.US,D,20240103,000000,93.1844,93.515,91.4303,91.728,487172,0
+COKE.US,D,20240104,000000,91.8522,92.6355,90.7434,90.934,426239,0
+COKE.US,D,20240105,000000,90.5418,91.3121,90.0524,90.0524,353419,0
+COKE.US,D,20240108,000000,90.3383,90.8347,89.4865,90.7999,413859,0
+COKE.US,D,20240109,000000,90.3383,90.9022,89.5949,90.7304,428213,0
+COKE.US,D,20240110,000000,90.8495,91.7919,90.0381,90.6679,447503,0
+COKE.US,D,20240111,000000,90.1655,91.1514,90.0126,90.4337,462190,0
+COKE.US,D,20240112,000000,91.1147,91.2874,89.5749,90.3104,338158,0
+COKE.US,D,20240116,000000,90.2341,90.8183,89.8727,90.2589,449448,0
+COKE.US,D,20240117,000000,90.0405,90.2739,88.5524,88.6606,361377,0
+COKE.US,D,20240118,000000,88.75,88.8491,84.9011,85.2645,696675,0
+COKE.US,D,20240119,000000,85.612,85.612,81.6788,85.2397,713598,0
+COKE.US,D,20240122,000000,86.1618,87.0554,84.8286,86.2582,719380,0
+COKE.US,D,20240123,000000,86.2582,86.2979,84.0644,85.7837,569521,0
+COKE.US,D,20240124,000000,85.9266,87.1248,85.9266,86.7586,326614,0
+COKE.US,D,20240125,000000,85.9927,85.9927,83.1874,83.4459,424203,0
+COKE.US,D,20240126,000000,83.4876,84.0538,82.6621,83.7171,341307,0
+COKE.US,D,20240129,000000,83.7171,85.3033,83.7171,85.3033,286923,0
+COKE.US,D,20240130,000000,85.9192,86.5729,85.2358,86.2896,307944,0
+COKE.US,D,20240131,000000,86.0801,86.9701,85.4236,85.5617,467101,0
+COKE.US,D,20240201,000000,85.8586,89.3162,85.8586,89.2865,386027,0
+COKE.US,D,20240202,000000,89.3282,90.3423,88.9973,90.3413,424686,0
+COKE.US,D,20240205,000000,90.5797,90.5797,88.8409,89.2507,291161,0
+COKE.US,D,20240206,000000,89.0849,89.0849,86.9055,87.1132,426408,0
+COKE.US,D,20240207,000000,87.6971,89.4166,87.4995,87.7458,310330,0
+COKE.US,D,20240208,000000,87.9882,88.3806,87.2265,87.3247,369023,0
+COKE.US,D,20240209,000000,87.6029,87.6029,85.1534,85.9202,454093,0
+COKE.US,D,20240212,000000,85.661,85.8019,84.8792,84.8951,850762,0
+COKE.US,D,20240213,000000,84.4302,85.2249,83.8353,84.2157,531724,0
+COKE.US,D,20240214,000000,84.9448,84.9646,84.1477,84.2712,416864,0
+COKE.US,D,20240215,000000,84.2702,85.9158,84.2702,85.8795,611478,0
+COKE.US,D,20240216,000000,84.8473,85.3958,84.0041,84.0399,599750,0
+COKE.US,D,20240220,000000,84.0329,84.4302,82.7952,83.0863,736537,0
+COKE.US,D,20240221,000000,82.6422,83.6286,82.4536,83.5959,602206,0
+COKE.US,D,20240222,000000,82.549,82.982,79.7702,80.8176,823328,0
+COKE.US,D,20240223,000000,80.8543,82.9875,80.6388,82.3672,503122,0
+COKE.US,D,20240226,000000,82.5728,84.5558,82.543,84.2276,403806,0
+COKE.US,D,20240227,000000,84.2276,84.2276,82.3941,82.68,545939,0
+COKE.US,D,20240228,000000,82.4694,83.4667,81.6569,82.7288,522945,0
+COKE.US,D,20240229,000000,83.5035,84.0806,83.0833,83.5163,563497,0
+COKE.US,D,20240301,000000,83.4151,83.4151,81.7886,82.4436,459057,0
+COKE.US,D,20240304,000000,82.4436,85.3232,82.4436,83.0039,520207,0
+COKE.US,D,20240305,000000,83.0397,83.2254,81.7483,81.8466,478940,0
+COKE.US,D,20240306,000000,82.3871,82.3871,80.2206,80.4789,475688,0
+COKE.US,D,20240307,000000,80.6895,82.0736,80.6895,81.7276,414407,0
+COKE.US,D,20240308,000000,81.4504,82.3016,81.0947,81.954,291282,0
+COKE.US,D,20240311,000000,81.8985,82.3483,81.4484,82.0414,416461,0
+COKE.US,D,20240312,000000,81.6271,82.3274,81.5278,81.5357,357184,0
+COKE.US,D,20240313,000000,81.7831,83.4816,81.6291,83.4359,577289,0
+COKE.US,D,20240314,000000,83.6912,84.2048,82.6879,83.7944,588414,0
+COKE.US,D,20240315,000000,83.1856,83.9484,82.3454,82.4893,930557,0
+COKE.US,D,20240318,000000,82.5181,84.0239,82.3404,82.8012,440029,0
+COKE.US,D,20240319,000000,82.4436,83.7408,82.4436,83.2403,340260,0
+COKE.US,D,20240320,000000,83.3376,85.8855,83.3376,85.8268,516180,0
+COKE.US,D,20240321,000000,86.5192,88.2356,85.673,87.8284,494363,0
+COKE.US,D,20240322,000000,87.8284,88.309,86.559,86.8448,466939,0
+COKE.US,D,20240325,000000,86.6869,86.6869,84.251,84.3299,303363,0
+COKE.US,D,20240326,000000,84.7571,85.1801,83.3703,83.4369,386269,0
+COKE.US,D,20240327,000000,84.2316,84.6547,83.5085,83.6535,429066,0
+COKE.US,D,20240328,000000,83.6535,84.0906,83.0437,84.0736,569487,0
+COKE.US,D,20240401,000000,83.9702,83.9702,82.9413,83.0606,384839,0
+COKE.US,D,20240402,000000,82.7158,82.8416,80.9308,81.1921,485605,0
+COKE.US,D,20240403,000000,80.5644,81.8775,80.2912,80.6726,534341,0
+COKE.US,D,20240404,000000,81.211,81.5835,80.8603,81.4106,356127,0
+COKE.US,D,20240405,000000,81.9787,82.4619,81.1076,82.4546,322189,0
+COKE.US,D,20240408,000000,83.0883,84.2475,83.0883,83.9465,319149,0
+COKE.US,D,20240409,000000,84.1462,84.1938,82.4893,82.999,431673,0
+COKE.US,D,20240410,000000,83.0049,83.0337,79.9593,80.4968,493185,0
+COKE.US,D,20240411,000000,81.0133,82.6105,81.0133,81.509,462852,0
+COKE.US,D,20240412,000000,81.0977,81.4494,80.458,81.1394,308326,0
+COKE.US,D,20240415,000000,81.4742,81.4742,80.2208,80.7183,281486,0
+COKE.US,D,20240416,000000,80.2583,81.3549,80.2583,80.7422,295329,0
+COKE.US,D,20240417,000000,81.3878,81.3878,80.0568,80.62,379050,0
+COKE.US,D,20240418,000000,80.6726,81.1613,79.5393,79.5651,405628,0
+COKE.US,D,20240419,000000,79.5651,81.5397,79.5651,81.0551,368047,0
+COKE.US,D,20240422,000000,81.8635,82.8411,81.2695,82.5083,264090,0
+COKE.US,D,20240423,000000,82.7158,82.9025,82.095,82.544,237522,0
+COKE.US,D,20240424,000000,81.8536,84.1074,81.8536,83.6843,418303,0
+COKE.US,D,20240425,000000,83.4865,83.4865,81.7329,82.59,348691,0
+COKE.US,D,20240426,000000,82.59,83.3483,81.4709,81.7413,353953,0
+COKE.US,D,20240429,000000,82.0701,83.0075,81.7471,82.8947,438088,0
+COKE.US,D,20240430,000000,82.8962,82.8962,81.613,82.0951,563696,0
+COKE.US,D,20240501,000000,82.0941,83.0909,81.779,82.5463,287749,0
+COKE.US,D,20240502,000000,82.8612,83.9009,82.3973,83.5888,384359,0
+COKE.US,D,20240503,000000,84.4803,84.8184,83.239,84.8184,429344,0
+COKE.US,D,20240506,000000,84.9763,85.7967,84.699,85.2635,413578,0
+COKE.US,D,20240507,000000,91.1434,102.37,90.8164,100.313,2057749,0
+COKE.US,D,20240508,000000,99.5569,99.6726,93.8318,93.9034,1158874,0
+COKE.US,D,20240509,000000,94.2433,94.3417,92.9284,94.1807,570799,0
+COKE.US,D,20240510,000000,94.6459,94.8257,93.328,94.6279,363190,0
+COKE.US,D,20240513,000000,95.1347,95.4907,94.619,94.619,394481,0
+COKE.US,D,20240514,000000,94.619,94.8034,93.9223,94.7671,337040,0
+COKE.US,D,20240515,000000,94.8744,95.8157,94.5425,94.5752,387448,0
+COKE.US,D,20240516,000000,94.288,95.601,91.9425,92.6719,643393,0
+COKE.US,D,20240517,000000,92.6322,93.5197,92.4534,93.1272,716630,0
+COKE.US,D,20240520,000000,93.6847,94.8169,93.2912,93.9551,392700,0
+COKE.US,D,20240521,000000,93.8397,97.6891,93.6151,97.5172,546158,0
+COKE.US,D,20240522,000000,97.5172,99.7733,97.5172,99.1909,837198,0
+COKE.US,D,20240523,000000,98.9066,99.3886,96.6635,96.8096,757078,0
+COKE.US,D,20240524,000000,96.9417,98.9215,96.9417,98.6581,640364,0
+COKE.US,D,20240528,000000,97.7696,99.0925,97.6832,98.2357,725303,0
+COKE.US,D,20240529,000000,96.9666,98.8917,96.9666,97.882,583376,0
+COKE.US,D,20240530,000000,97.882,99.3698,97.3923,97.6692,476583,0
+COKE.US,D,20240531,000000,97.6593,97.9694,95.7808,97.5042,813523,0
+COKE.US,D,20240603,000000,97.5997,98.531,96.407,97.6692,611800,0
+COKE.US,D,20240604,000000,97.4258,99.1566,96.7916,98.036,632828,0
+COKE.US,D,20240605,000000,98.036,99.3886,96.9974,99.2695,750055,0
+COKE.US,D,20240606,000000,98.7904,101.353,98.1653,101.18,673185,0
+COKE.US,D,20240607,000000,101.111,102.37,101.111,101.479,503347,0
+COKE.US,D,20240610,000000,100.877,101.353,99.7204,100.783,588397,0
+COKE.US,D,20240611,000000,100.768,103.079,99.0419,102.967,772673,0
+COKE.US,D,20240612,000000,102.867,104.16,101.068,101.793,904036,0
+COKE.US,D,20240613,000000,101.775,101.775,100.202,100.59,406404,0
+COKE.US,D,20240614,000000,99.8851,100.434,99.3573,99.7872,438208,0
+COKE.US,D,20240617,000000,99.3688,99.8851,98.8778,99.5559,407269,0
+COKE.US,D,20240618,000000,99.3668,102.688,99.3668,101.768,643866,0
+COKE.US,D,20240620,000000,101.817,102.867,95.9141,97.1911,826482,0
+COKE.US,D,20240621,000000,97.0878,99.1243,97.0878,98.9225,738404,0
+COKE.US,D,20240624,000000,98.9543,103.038,98.9543,102.675,677964,0
+COKE.US,D,20240625,000000,102.487,104.791,102.129,104.7,594786,0
+COKE.US,D,20240626,000000,104.309,107.002,103.4,105.618,681144,0
+COKE.US,D,20240627,000000,105.552,107.122,104.954,106.433,599132,0
+COKE.US,D,20240628,000000,106.872,108.368,105.481,107.837,6847933,0
+COKE.US,D,20240701,000000,108.654,112.756,108.399,110.322,1089349,0
+COKE.US,D,20240702,000000,110.819,110.819,108.135,109.87,589825,0
+COKE.US,D,20240703,000000,110.574,110.574,108.314,108.547,429344,0
+COKE.US,D,20240705,000000,108.495,108.746,105.548,107.094,630423,0
+COKE.US,D,20240708,000000,107.141,109.56,106.644,108.26,454498,0
+COKE.US,D,20240709,000000,108.257,108.816,106.912,107.027,353038,0
+COKE.US,D,20240710,000000,107.678,107.828,106.586,107.598,405257,0
+COKE.US,D,20240711,000000,107.828,108.378,106.566,107.392,385164,0
+COKE.US,D,20240712,000000,107.828,108.299,107.242,107.631,248197,0
+COKE.US,D,20240715,000000,108.166,108.166,105.019,105.98,416496,0
+COKE.US,D,20240716,000000,106.416,107.899,106.36,107.682,360684,0
+COKE.US,D,20240717,000000,107.192,108.643,106.081,106.117,436760,0
+COKE.US,D,20240718,000000,106.784,108.853,106.115,108.25,382538,0
+COKE.US,D,20240719,000000,108.444,109.552,106.844,107.887,322914,0
+COKE.US,D,20240722,000000,108.611,108.611,106.943,108.454,238065,0
+COKE.US,D,20240723,000000,108.871,112.44,107.988,110.904,564973,0
+COKE.US,D,20240724,000000,109.902,109.918,108.592,109.821,589483,0
+COKE.US,D,20240725,000000,109.315,111.836,109.315,109.727,434516,0
+COKE.US,D,20240726,000000,110.173,112.857,110.173,112.424,337340,0
+COKE.US,D,20240729,000000,112.659,113.062,109.746,110.612,351802,0
+COKE.US,D,20240730,000000,111.839,113.752,111.241,113.409,373635,0
+COKE.US,D,20240731,000000,114.356,115.309,112.863,113.94,487561,0
+COKE.US,D,20240801,000000,116.073,124.152,114.353,123.435,1058152,0
+COKE.US,D,20240802,000000,120.7,129.839,120.7,126.708,699068,0
+COKE.US,D,20240805,000000,117.509,122.498,116.337,120.871,734831,0
+COKE.US,D,20240806,000000,121.396,127.794,121.396,125.038,616601,0
+COKE.US,D,20240807,000000,126.382,127.287,124.635,124.635,365861,0
+COKE.US,D,20240808,000000,124.66,125.967,122.915,125.269,383733,0
+COKE.US,D,20240809,000000,125.55,126.392,124.785,125.228,286713,0
+COKE.US,D,20240812,000000,125.228,125.936,123.495,124.701,297112,0
+COKE.US,D,20240813,000000,124.701,125.716,123.906,124.706,330602,0
+COKE.US,D,20240814,000000,124.69,126.293,124.051,125.105,306515,0
+COKE.US,D,20240815,000000,125.31,127.371,124.63,126.298,372077,0
+COKE.US,D,20240816,000000,126.707,127.036,125.257,125.386,252338,0
+COKE.US,D,20240819,000000,125.685,127.032,125.138,126.691,317045,0
+COKE.US,D,20240820,000000,127.276,127.992,125.893,126.079,364745,0
+COKE.US,D,20240821,000000,128.472,131.51,127.772,131.381,706088,0
+COKE.US,D,20240822,000000,131.703,136.225,131.703,134.831,553645,0
+COKE.US,D,20240823,000000,135.43,136.647,134.057,134.235,503632,0
+COKE.US,D,20240826,000000,134.412,135.229,132.446,133.216,397893,0
+COKE.US,D,20240827,000000,132.649,133.241,132.421,132.659,375808,0
+COKE.US,D,20240828,000000,132.739,132.792,130.625,132.028,503772,0
+COKE.US,D,20240829,000000,132.247,132.779,131.544,131.83,365670,0
+COKE.US,D,20240830,000000,131.83,133.48,130.954,133.48,543085,0
+COKE.US,D,20240903,000000,133.959,135.186,131.273,132.131,576544,0
+COKE.US,D,20240904,000000,131.651,136.007,131.506,134.479,611271,0
+COKE.US,D,20240905,000000,134.479,136.212,132.548,134.074,627865,0
+COKE.US,D,20240906,000000,133.745,136.006,131.749,132.237,524661,0
+COKE.US,D,20240909,000000,133.104,136.904,133.104,134.318,809534,0
+COKE.US,D,20240910,000000,134.29,135.353,127.842,128.026,613152,0
+COKE.US,D,20240911,000000,128.347,128.347,125.749,127.064,688911,0
+COKE.US,D,20240912,000000,127.064,127.801,124.908,126.389,491372,0
+COKE.US,D,20240913,000000,127.062,129.046,126.19,128.961,508771,0
+COKE.US,D,20240916,000000,129.545,130.136,126.418,127.315,500242,0
+COKE.US,D,20240917,000000,127.315,127.315,124.888,125.421,556420,0
+COKE.US,D,20240918,000000,126.281,127.834,125.688,125.845,466210,0
+COKE.US,D,20240919,000000,126.292,126.855,124.789,125.98,518848,0
+COKE.US,D,20240920,000000,126.333,126.333,125.187,125.71,2987397,0
+COKE.US,D,20240923,000000,125.965,130.712,125.965,130.659,628489,0
+COKE.US,D,20240924,000000,129.54,129.62,127.671,128.666,435616,0
+COKE.US,D,20240925,000000,128.933,128.933,127.677,128.825,321078,0
+COKE.US,D,20240926,000000,129.562,129.562,127.346,127.913,363649,0
+COKE.US,D,20240927,000000,128.084,129.447,127.544,128.863,396937,0
+COKE.US,D,20240930,000000,129.377,131.253,128.475,130.895,466974,0
+COKE.US,D,20241001,000000,131.253,131.353,129.761,130.116,305902,0
+COKE.US,D,20241002,000000,129.172,129.172,128.014,128.769,268329,0
+COKE.US,D,20241003,000000,128.269,128.269,125.68,126.562,367833,0
+COKE.US,D,20241004,000000,126.4,128.956,126.4,128.477,305188,0
+COKE.US,D,20241007,000000,128.001,128.001,124.492,125.016,321812,0
+COKE.US,D,20241008,000000,125.286,127.847,125.286,127.137,287085,0
+COKE.US,D,20241009,000000,127.164,128.441,126.684,126.922,279191,0
+COKE.US,D,20241010,000000,126.775,126.789,125.648,125.982,287528,0
+COKE.US,D,20241011,000000,125.982,127.866,125.982,127.564,258232,0
+COKE.US,D,20241014,000000,128.32,129.91,128.32,129.422,234739,0
+COKE.US,D,20241015,000000,129.421,130.21,128.493,129.731,346894,0
+COKE.US,D,20241016,000000,129.553,131.253,129.264,130.171,290062,0
+COKE.US,D,20241017,000000,130.108,130.358,128.069,129.82,253173,0
+COKE.US,D,20241018,000000,129.293,129.293,125.768,128.018,355784,0
+COKE.US,D,20241021,000000,127.825,127.825,125.674,126.7,408583,0
+COKE.US,D,20241022,000000,125.924,126.538,124.988,125.831,325292,0
+COKE.US,D,20241023,000000,125.812,127.285,124.889,126.653,277732,0
+COKE.US,D,20241024,000000,126.201,127.754,125.661,125.661,313294,0
+COKE.US,D,20241025,000000,126.738,126.738,124.395,124.424,298833,0
+COKE.US,D,20241028,000000,123.978,125.856,122.26,122.604,394958,0
+COKE.US,D,20241029,000000,122.02,122.104,119.762,120.515,393563,0
+COKE.US,D,20241030,000000,120.553,120.884,119.19,119.514,317130,0
+COKE.US,D,20241031,000000,115.92,115.92,106.15,112.011,1039879,0
+COKE.US,D,20241101,000000,113.205,116.159,111.897,113.019,579740,0
+COKE.US,D,20241104,000000,113.019,116.042,113.006,113.94,615442,0
+COKE.US,D,20241105,000000,113.679,117.868,113.186,117.526,395389,0
+COKE.US,D,20241106,000000,119.856,120.877,115.487,118.654,579921,0
+COKE.US,D,20241107,000000,118.113,119.498,116.07,118.344,339884,0
+COKE.US,D,20241108,000000,119.022,123.669,118.512,122.004,435969,0
+COKE.US,D,20241111,000000,122.595,124.378,121.003,121.636,382301,0
+COKE.US,D,20241112,000000,121.831,123.629,121.004,123.16,330610,0
+COKE.US,D,20241113,000000,123.99,124.085,122.063,122.619,291957,0
+COKE.US,D,20241114,000000,122.502,122.502,120.327,121.072,386456,0
+COKE.US,D,20241115,000000,120.611,120.631,117.758,120.623,437766,0
+COKE.US,D,20241118,000000,120.553,121.711,120.074,120.479,305698,0
+COKE.US,D,20241119,000000,119.094,121.91,118.765,121.91,271833,0
+COKE.US,D,20241120,000000,121.861,123.426,120.851,123.339,269505,0
+COKE.US,D,20241121,000000,123.165,125.185,123.165,124.158,299345,0
+COKE.US,D,20241122,000000,124.539,125.571,123.946,125.527,262378,0
+COKE.US,D,20241125,000000,126.655,130.312,126.071,129.48,533449,0
+COKE.US,D,20241126,000000,130.084,135.176,128.563,134,621263,0
+COKE.US,D,20241127,000000,134,134.833,130.019,130.755,333150,0
+COKE.US,D,20241129,000000,131.106,131.476,128.958,129.948,164647,0
+COKE.US,D,20241202,000000,130.018,130.742,128.528,130.418,346107,0
+COKE.US,D,20241203,000000,130.418,130.418,128.705,129.93,344772,0
+COKE.US,D,20241204,000000,129.752,129.752,127.029,127.971,275898,0
+COKE.US,D,20241205,000000,128.444,131.862,127.297,131.27,364816,0
+COKE.US,D,20241206,000000,131.321,131.321,128.568,128.595,326756,0
+COKE.US,D,20241209,000000,127.765,128.962,126.928,127.233,252973,0
+COKE.US,D,20241210,000000,127.527,128.523,126.952,127.023,237436,0
+COKE.US,D,20241211,000000,128.034,129.084,126.664,126.664,371461,0
+COKE.US,D,20241212,000000,126.67,128.723,126.664,127.598,215194,0
+COKE.US,D,20241213,000000,127.15,127.614,126.369,126.505,206020,0
+COKE.US,D,20241216,000000,126.524,128.299,126.004,126.156,296223,0
+COKE.US,D,20241217,000000,125.726,126.233,124.285,124.696,317994,0
+COKE.US,D,20241218,000000,124.539,124.865,120.532,120.681,264817,0
+COKE.US,D,20241219,000000,120.653,122.69,120.653,121.716,240929,0
+COKE.US,D,20241220,000000,120.554,122.546,118.432,119.815,912037,0
+COKE.US,D,20241223,000000,119.816,119.816,117.808,118.369,261646,0
+COKE.US,D,20241224,000000,118.369,120.822,118.357,120.219,185565,0
+COKE.US,D,20241226,000000,120.055,122.897,119.998,121.825,248969,0
+COKE.US,D,20241227,000000,120.908,122.857,120.763,122.789,294437,0
+COKE.US,D,20241230,000000,122.419,125.116,121.683,123.542,250816,0
+COKE.US,D,20241231,000000,123.21,125.715,123.21,125.534,458924,0
+COKE.US,D,20250102,000000,125.636,127.742,125.636,127.527,406470,0
+COKE.US,D,20250103,000000,127.727,134.502,127.727,131.71,802854,0
+COKE.US,D,20250106,000000,131.71,133.385,129.76,131.014,500929,0
+COKE.US,D,20250107,000000,131.014,133.176,128.495,128.501,335609,0
+COKE.US,D,20250108,000000,128.419,129.14,126.426,128.24,280174,0
+COKE.US,D,20250110,000000,126.421,126.421,123.351,124.957,331002,0
+COKE.US,D,20250113,000000,123.894,125.317,123.17,125.317,278869,0
+COKE.US,D,20250114,000000,126.117,129.899,126.117,128.7,264396,0
+COKE.US,D,20250115,000000,129.52,131.761,127.91,129.52,353515,0
+COKE.US,D,20250116,000000,129.52,133.189,129.52,133.189,439492,0
+COKE.US,D,20250117,000000,133.791,143.319,133.791,138.125,1055406,0
+COKE.US,D,20250121,000000,138.989,140.629,133.089,135.438,388454,0
+COKE.US,D,20250122,000000,135.345,135.345,132.674,132.875,281479,0
+COKE.US,D,20250123,000000,133.475,133.475,130.367,131.29,480042,0
+COKE.US,D,20250124,000000,131.29,131.29,128.169,128.968,278751,0
+COKE.US,D,20250127,000000,128.949,132.223,128.949,131.815,376617,0
+COKE.US,D,20250128,000000,131.815,133.933,131.214,133.342,329482,0
+COKE.US,D,20250129,000000,133.342,136.611,133.342,135.103,414435,0
+COKE.US,D,20250130,000000,135.755,137.829,133.511,136.373,295731,0
+COKE.US,D,20250131,000000,135.874,137.235,135.147,136.516,387927,0
+COKE.US,D,20250203,000000,133.39,138.563,132.438,135.901,438007,0
+COKE.US,D,20250204,000000,134.873,138.62,134.873,138.276,369494,0
+COKE.US,D,20250205,000000,138.276,139.848,136.869,137.528,420486,0
+COKE.US,D,20250206,000000,138.583,139.26,133.856,135.768,317591,0
+COKE.US,D,20250207,000000,134.746,137.301,134.746,136.91,225946,0
+COKE.US,D,20250210,000000,136.954,141.844,135.713,139.99,345120,0
+COKE.US,D,20250211,000000,140.799,142.798,139,141.285,331005,0
+COKE.US,D,20250212,000000,140.036,142.271,138.061,142.271,269324,0
+COKE.US,D,20250213,000000,143.113,145.829,142.6,145.584,340993,0
+COKE.US,D,20250214,000000,145.438,145.621,139.981,140.606,469604,0
+COKE.US,D,20250218,000000,141.255,141.255,138.199,139.581,349578,0
+COKE.US,D,20250219,000000,139.6,140.994,139.549,140.718,306501,0
+COKE.US,D,20250220,000000,139.748,144.916,139.516,144.006,453755,0
+COKE.US,D,20250221,000000,144.006,144.739,132.761,138.037,678139,0
+COKE.US,D,20250224,000000,138.038,139.928,135.374,138.851,471517,0
+COKE.US,D,20250225,000000,139.99,140.247,138.087,139.073,329823,0
+COKE.US,D,20250226,000000,139.748,139.848,136.754,136.827,348466,0
+COKE.US,D,20250227,000000,136.869,140.563,136.328,139.861,352704,0
+COKE.US,D,20250228,000000,140.602,141.661,138.65,141.457,732597,0
+COKE.US,D,20250303,000000,141.345,141.767,139.572,140.462,761419,0
+COKE.US,D,20250304,000000,138.011,139.674,133.041,133.297,655518,0
+COKE.US,D,20250305,000000,133.26,136.175,132.262,135.39,577468,0
+COKE.US,D,20250306,000000,134.258,134.546,131.704,133.514,432367,0
+COKE.US,D,20250307,000000,133.26,133.797,131.165,132.139,499798,0
+COKE.US,D,20250310,000000,131.828,131.966,122.539,122.539,643136,0
+COKE.US,D,20250311,000000,122.539,130.763,122.539,130.118,654567,0
+COKE.US,D,20250312,000000,132.086,134.571,130.39,133.584,702202,0
+COKE.US,D,20250313,000000,133.399,133.399,131.028,131.131,282097,0
+COKE.US,D,20250314,000000,131.69,133.345,130.525,131.61,369915,0
+COKE.US,D,20250317,000000,132.454,134.309,131.117,131.364,411960,0
+COKE.US,D,20250318,000000,130.75,133.19,129.877,131.391,340832,0
+COKE.US,D,20250319,000000,130.275,134.656,129.476,132.408,424743,0
+COKE.US,D,20250320,000000,132.354,133.325,131.095,131.125,323551,0
+COKE.US,D,20250321,000000,130.423,131.562,129.152,129.829,1650207,0
+COKE.US,D,20250324,000000,130.522,132.837,127.041,128.269,504296,0
+COKE.US,D,20250325,000000,128.968,129.485,126.595,129.485,435583,0
+COKE.US,D,20250326,000000,129.303,130.241,129.303,129.659,296974,0
+COKE.US,D,20250327,000000,129.666,133.208,129.666,131.264,505979,0
+COKE.US,D,20250328,000000,131.396,132.956,130.279,132.781,301081,0
+COKE.US,D,20250331,000000,131.768,136.749,131.768,134.757,548786,0
+COKE.US,D,20250401,000000,134.757,138.638,134.018,138.629,415066,0
+COKE.US,D,20250402,000000,138.051,139.845,136.557,139.661,507592,0
+COKE.US,D,20250403,000000,136.277,140.409,135.256,138.844,579021,0
+COKE.US,D,20250404,000000,135.806,137.317,130.373,130.374,659355,0
+COKE.US,D,20250407,000000,126.088,133.477,122.28,128.573,837345,0
+COKE.US,D,20250408,000000,132.816,136.354,127.885,129.205,983638,0
+COKE.US,D,20250409,000000,128.068,137.378,126.409,135.667,673080,0
+COKE.US,D,20250410,000000,135.651,140.38,135.174,137.746,578830,0
+COKE.US,D,20250411,000000,138.75,139.949,135.964,139.265,377929,0
+COKE.US,D,20250414,000000,141.904,141.904,139.276,141.079,389450,0
+COKE.US,D,20250415,000000,142.141,143.139,139.986,139.986,375254,0
+COKE.US,D,20250416,000000,139.986,141.762,138.598,139.74,442455,0
+COKE.US,D,20250417,000000,139.759,142.688,139.748,141.345,308274,0
+COKE.US,D,20250421,000000,141.327,141.327,134.939,136.166,505859,0
+COKE.US,D,20250422,000000,137.721,139.888,136.602,137.081,429572,0
+COKE.US,D,20250423,000000,139.239,140.742,137.159,139.011,465096,0
+COKE.US,D,20250424,000000,139.249,141.876,138.251,138.77,487256,0
+COKE.US,D,20250425,000000,139.339,139.339,134.769,136.902,319320,0
+COKE.US,D,20250428,000000,136.99,137,134.401,135.235,390930,0
+COKE.US,D,20250429,000000,133.809,135.96,133.809,135.125,439750,0
+COKE.US,D,20250430,000000,134.945,135.581,133.253,135.581,725820,0
+COKE.US,D,20250501,000000,135.253,135.253,118.25,119.305,1779820,0
+COKE.US,D,20250502,000000,120.5,121.157,114.055,114.502,1240560,0
+COKE.US,D,20250505,000000,113.469,117.094,110.65,113.725,1386740,0
+COKE.US,D,20250506,000000,113.71,118.706,113.191,117.404,882470,0
+COKE.US,D,20250507,000000,118.9,120.26,118.474,119.361,690460,0
+COKE.US,D,20250508,000000,120,120,117.3,118.584,675550,0
+COKE.US,D,20250509,000000,118.3,118.399,113.701,115.25,809150,0
+COKE.US,D,20250512,000000,117.001,119.152,115.098,117.534,789380,0
+COKE.US,D,20250513,000000,117.624,117.624,114.803,115.126,724920,0
+COKE.US,D,20250514,000000,115.126,116.984,113.5,114.505,816720,0
+COKE.US,D,20250515,000000,114.825,117.262,114.5,116.249,586850,0
+COKE.US,D,20250516,000000,117.015,117.796,115.603,117.586,643420,0
+COKE.US,D,20250519,000000,117.586,118.356,115.502,116.492,599700,0
+COKE.US,D,20250520,000000,116.5,117.403,115.592,116,352700,0
+COKE.US,D,20250521,000000,115.592,115.6,112.868,113.797,559080,0
+COKE.US,D,20250522,000000,113.7,115.273,113.024,113.024,561420,0
+COKE.US,D,20250523,000000,112.777,114.655,112.076,114.355,544530,0
+COKE.US,D,20250527,000000,115.73,117.3,110.82,112.93,929417,0
+COKE.US,D,20250528,000000,113.08,117.85,113,114.23,755026,0
+COKE.US,D,20250529,000000,114.01,114.82,111.52,113.99,717063,0
+COKE.US,D,20250530,000000,113.75,115.78,113.162,114.65,725362,0
+COKE.US,D,20250602,000000,113.98,113.98,110.5201,112.83,689513,0
+COKE.US,D,20250603,000000,112.35,112.35,110.2435,111.44,591426,0
+COKE.US,D,20250604,000000,111.59,111.6722,106.03,107.68,908696,0
+COKE.US,D,20250605,000000,107.56,107.88,105.21,106.17,746528,0
+COKE.US,D,20250606,000000,106.5,109.34,106.42,108.66,631111,0
+COKE.US,D,20250609,000000,108.66,110.345,107.9082,110.11,518529,0
+COKE.US,D,20250610,000000,110.33,111.688,110.255,111.1,482439,0
+COKE.US,D,20250611,000000,111.23,112,108.11,108.18,496053,0
+COKE.US,D,20250612,000000,108.58,109.885,107.35,109.83,591406,0
+COKE.US,D,20250613,000000,109.24,110,108.37,108.62,410700,0
+COKE.US,D,20250616,000000,109.05,109.265,105.65,107.16,941159,0
+COKE.US,D,20250617,000000,107,107.63,105.62,105.72,690039,0
+COKE.US,D,20250618,000000,105.8,106.9019,105.44,106.2,577013,0
+COKE.US,D,20250620,000000,106.69,107.99,105.975,107.14,1361986,0
+COKE.US,D,20250623,000000,106.69,109.61,106.69,108.64,672278,0
+COKE.US,D,20250624,000000,109,109.55,107.96,109.25,521178,0
+COKE.US,D,20250625,000000,109.18,110.2399,107.2101,107.65,649813,0
+COKE.US,D,20250626,000000,108,111.41,107.95,110.88,779635,0
+COKE.US,D,20250627,000000,110.9,112.5599,110.0996,111.45,1538063,0
+COKE.US,D,20250630,000000,111,111.7389,110.22,111.65,916332,0
+COKE.US,D,20250701,000000,111.78,116.65,111.65,115.62,845184,0
+COKE.US,D,20250702,000000,115.62,116.32,113.8,115.95,677017,0
+COKE.US,D,20250703,000000,116.25,118.05,115.26,117.71,467451,0
+COKE.US,D,20250707,000000,117.71,119,114.389,115.97,1069238,0
+COKE.US,D,20250708,000000,115.39,115.85,112.81,113.86,655105,0
+COKE.US,D,20250709,000000,113.98,114.2,112.26,113.32,474783,0
+COKE.US,D,20250710,000000,113.32,114.5,112.96,114.18,419934,0
+COKE.US,D,20250711,000000,113.99,114.39,112.93,113.945,459480,0
+COKE.US,D,20250714,000000,113.95,114.63,112.01,112.25,405835,0
+COKE.US,D,20250715,000000,112.21,112.25,109.42,109.55,597007,0
+COKE.US,D,20250716,000000,110,111.6,110,110.91,441677,0
+COKE.US,D,20250717,000000,111.16,113.48,111,113.48,524876,0
+COKE.US,D,20250718,000000,113.79,114.7,112.6,113.36,618158,0
+COKE.US,D,20250721,000000,113.51,115.5,113.44,114.73,512840,0
+COKE.US,D,20250722,000000,115.25,117.49,115,117.37,618995,0
+COKE.US,D,20250723,000000,117.75,118.52,114,114.26,947651,0
+COKE.US,D,20250724,000000,114.27,115.13,111.7,111.81,803102,0
+COKE.US,D,20250725,000000,114.52,124.5,114.41,118.8,1480171,0
+COKE.US,D,20250728,000000,118.02,118.7051,115.11,116.185,652892,0
+COKE.US,D,20250729,000000,115.75,116.5,114.71,114.78,600648,0
+COKE.US,D,20250730,000000,114.78,115.92,114.23,114.65,740416,0
+COKE.US,D,20250731,000000,113.98,114.95,111.58,111.75,486597,0
+COKE.US,D,20250801,000000,112.19,113,110.4,112.41,552213,0
+COKE.US,D,20250804,000000,112.34,113.72,111.68,112.01,375471,0
+COKE.US,D,20250805,000000,111.99,113.48,111.705,112.16,432477,0
+COKE.US,D,20250806,000000,112.35,113.86,111.75,113.51,408111,0
+COKE.US,D,20250807,000000,114,115.15,112.2389,114.23,500287,0
+COKE.US,D,20250808,000000,114.41,115.15,113.84,114.11,309030,0
+COKE.US,D,20250811,000000,114,115.33,113.2942,114.59,261369,0
+COKE.US,D,20250812,000000,114.99,115.3487,114.31,114.89,247003,0
+COKE.US,D,20250813,000000,114.69,115.22,113.73,115.1,391355,0
+COKE.US,D,20250814,000000,114.73,115.05,113.3,114.72,268933,0
+COKE.US,D,20250815,000000,114.92,115.88,112.89,113.05,398329,0
+COKE.US,D,20250818,000000,113.2,115.85,113.2,115.65,510038,0
+COKE.US,D,20250819,000000,115.88,119.305,115.88,119.06,630497,0
+COKE.US,D,20250820,000000,119,119.91,117.8318,118.82,357459,0
+COKE.US,D,20250821,000000,118.25,119.25,117.9001,118.21,259980,0
+COKE.US,D,20250822,000000,119.2,120.56,118.72,119.23,437394,0
+COKE.US,D,20250825,000000,118.58,119.39,116.55,116.57,295299,0
+COKE.US,D,20250826,000000,116.1,117.3816,114.98,115.01,509841,0
+COKE.US,D,20250827,000000,114.96,117.525,114.69,117.42,472533,0
+COKE.US,D,20250828,000000,117.42,117.44,116,116.21,435393,0
+COKE.US,D,20250829,000000,116.51,117.78,116.51,117.24,281399,0
+COKE.US,D,20250902,000000,116.745,117.8,115.87,116.94,453349,0
+COKE.US,D,20250903,000000,116.52,117.28,115.41,117.19,336248,0
+COKE.US,D,20250904,000000,117.3,119.95,116.588,119.31,508285,0
+COKE.US,D,20250905,000000,119.48,121.4,119.48,120.81,591345,0
+COKE.US,D,20250908,000000,120.63,122.62,119.0001,122.5,505719,0
+COKE.US,D,20250909,000000,122.54,123.68,121.33,122.6,465301,0
+COKE.US,D,20250910,000000,121.57,122.73,119.27,121.38,490835,0
+COKE.US,D,20250911,000000,121.57,125.47,121.57,124.15,558635,0
+COKE.US,D,20250912,000000,124.05,124.3642,121.25,121.98,468854,0
+COKE.US,D,20250915,000000,122.15,123.89,121.2,121.77,497553,0
+COKE.US,D,20250916,000000,121.77,122.035,117.63,117.8,584283,0
+COKE.US,D,20250917,000000,118.4,120.03,117.7,118.53,573710,0
+COKE.US,D,20250918,000000,118.07,118.5499,111.65,111.91,1194819,0
+COKE.US,D,20250919,000000,111.92,113.5,110.6,113.22,2553676,0
+COKE.US,D,20250922,000000,112.82,115.06,112.1671,114.97,886978,0
+COKE.US,D,20250923,000000,114.69,115.17,113.21,114.71,420159,0
+COKE.US,D,20250924,000000,114.72,115.86,113.7,114.39,477556,0
+COKE.US,D,20250925,000000,115.26,117,113.76,113.93,572833,0
+COKE.US,D,20250926,000000,114.59,116.145,113.97,115.39,464282,0
+COKE.US,D,20250929,000000,115.29,116.63,114.15,116.34,427742,0
+COKE.US,D,20250930,000000,116.26,117.72,116.26,117.16,428924,0
+COKE.US,D,20251001,000000,117.31,119.24,117.08,118.97,436237,0
+COKE.US,D,20251002,000000,118.19,119.945,117.7703,119.3,487128,0
+COKE.US,D,20251003,000000,119.68,121.58,119.54,120.65,613463,0
+COKE.US,D,20251006,000000,119.78,120.7,118.02,118.79,570320,0
+COKE.US,D,20251007,000000,118.92,120.18,118.25,119.82,395736,0
+COKE.US,D,20251008,000000,120.41,120.78,119.17,119.93,357870,0
+COKE.US,D,20251009,000000,120.3,124.36,119.8103,123.2,772387,0
+COKE.US,D,20251010,000000,123.95,125.84,123.3824,124.48,771394,0
+COKE.US,D,20251013,000000,123.54,125.67,123.42,124.73,476818,0
+COKE.US,D,20251014,000000,124.73,127.09,124.0201,126.7,388791,0
+COKE.US,D,20251015,000000,126.81,128.9,126.58,126.87,525369,0
+COKE.US,D,20251016,000000,127.37,130.89,126.68,130.59,559372,0
+COKE.US,D,20251017,000000,130.99,131.88,129.79,131.68,379877,0
+COKE.US,D,20251020,000000,132,133.455,131.7,132.64,350199,0
+COKE.US,D,20251021,000000,133.35,133.9,132.64,132.82,367303,0
+COKE.US,D,20251022,000000,133.63,133.63,128.6,129.22,440538,0
+COKE.US,D,20251023,000000,129.22,129.44,127.06,127.71,346641,0
+COKE.US,D,20251024,000000,127.78,128.055,126.75,127.66,323201,0
+COKE.US,D,20251027,000000,127.71,129.355,127.6162,128.17,346914,0
+COKE.US,D,20251028,000000,128.45,129.49,126,128.13,586220,0
+COKE.US,D,20251029,000000,127,128,126,127.97,556716,0
+COKE.US,D,20251030,000000,130.21,138.9,129.28,132.49,695714,0
+COKE.US,D,20251031,000000,131.44,131.49,129.3,130.38,387984,0
+COKE.US,D,20251103,000000,130.33,131.495,127.0855,130.97,368573,0
+COKE.US,D,20251104,000000,131.9,133.89,131,133.59,378415,0
+COKE.US,D,20251105,000000,134,137,133.82,134.74,380838,0
+COKE.US,D,20251106,000000,134.53,136.16,133.8,135.61,258571,0
+COKE.US,D,20251107,000000,136.42,138.41,136.11,137.78,304907,0
+COKE.US,D,20251110,000000,138.29,146.37,136.9722,145.48,756335,0
+COKE.US,D,20251111,000000,145.5,154.44,145.5,152.28,819946,0
+COKE.US,D,20251112,000000,152.3,158.1399,151.95,155.83,694768,0
+COKE.US,D,20251113,000000,155.84,162.43,155.5,161.47,833601,0
+COKE.US,D,20251114,000000,160.87,161.93,158.01,159.54,518484,0
+COKE.US,D,20251117,000000,159.5,162.4092,157.1085,159.65,395179,0
+COKE.US,D,20251118,000000,160,162.6699,158.99,161.53,399909,0
+COKE.US,D,20251119,000000,161.9,164.905,160.8879,163.66,418303,0
+COKE.US,D,20251120,000000,163.66,166.21,163.25,163.38,445990,0
+COKE.US,D,20251121,000000,163.86,165.19,161.3,161.51,725229,0
+COKE.US,D,20251124,000000,161.51,163.62,161,161.75,525322,0
+COKE.US,D,20251125,000000,162.25,165.8799,160.83,162.34,623847,0
+COKE.US,D,20251126,000000,162.85,165.675,162.36,163.91,601521,0
+COKE.US,D,20251128,000000,163.91,164.98,162.07,162.95,266113,0
+COKE.US,D,20251201,000000,163.2,165.0588,162.03,162.14,607214,0
+COKE.US,D,20251202,000000,162.23,163.53,160.59,162.54,343498,0
+COKE.US,D,20251203,000000,162.73,165,162.73,164.38,290411,0
+COKE.US,D,20251204,000000,164.23,165.78,164,165.71,250781,0
+COKE.US,D,20251205,000000,165.98,168.21,165.21,168.08,328754,0
+COKE.US,D,20251208,000000,167.3,168.08,163.2,164.51,543680,0
+COKE.US,D,20251209,000000,165.21,167.6,162.57,163.23,452699,0
+COKE.US,D,20251210,000000,163.83,165.31,159.13,162.33,614267,0
+COKE.US,D,20251211,000000,163.56,164.6,160.24,160.96,440747,0
+COKE.US,D,20251212,000000,161.91,166.363,161.55,165.78,489825,0
+COKE.US,D,20251215,000000,165.67,168.8,165.39,165.93,649413,0
+COKE.US,D,20251216,000000,166.43,166.825,161.07,162.97,513939,0
+COKE.US,D,20251217,000000,162.8,164.25,160.3,163.61,626253,0
+COKE.US,D,20251218,000000,163.61,166.74,162.72,166.02,869413,0
+COKE.US,D,20251219,000000,166,169.49,165.32,166.18,2023351,0
+COKE.US,D,20251222,000000,165.68,166.18,163,164.89,520164,0
+COKE.US,D,20251223,000000,164.25,164.62,162.64,163.46,298786,0
+COKE.US,D,20251224,000000,163.92,163.92,161.65,162.04,224550,0
+COKE.US,D,20251226,000000,162.04,162.07,160.27,160.63,375024,0
+COKE.US,D,20251229,000000,160.63,161.2,150.29,154.62,891102,0
+COKE.US,D,20251230,000000,153.8,155.2,153.11,154.66,461053,0
+COKE.US,D,20251231,000000,154.42,156,153.2,153.3,648562,0
+COKE.US,D,20260102,000000,153.3,154.02,149.35,149.84,613080,0
+COKE.US,D,20260105,000000,148.68,150.88,148.58,149.1,612164,0
+COKE.US,D,20260106,000000,149,149.1,142.83,145.575,464938,0
+COKE.US,D,20260107,000000,145.635,147.77,145,146.99,408504,0
+COKE.US,D,20260108,000000,147.64,150.59,147.64,149.88,549805,0
+COKE.US,D,20260109,000000,149.51,150.9453,148.0001,150.35,310961,0
+COKE.US,D,20260112,000000,150.52,151.95,149.25,150.18,402226,0
+COKE.US,D,20260113,000000,149.99,152.095,149.09,151.97,276229,0
+COKE.US,D,20260114,000000,152.13,154.5,151.87,152.24,352637,0
+COKE.US,D,20260115,000000,152.47,153.27,148.18,150.85,645717,0
+COKE.US,D,20260116,000000,149.35,151.87,147.28,151.48,445902,0
+COKE.US,D,20260120,000000,150.99,153.735,150.1,153.11,442147,0
+COKE.US,D,20260121,000000,153.11,155.41,152.9,154,344472,0
+COKE.US,D,20260122,000000,153.54,154,149.11,149.91,357241,0
+COKE.US,D,20260123,000000,149,150.6,148.5,150.21,233294,0
+COKE.US,D,20260126,000000,150.6,151.461,148.94,149.16,260244,0
+COKE.US,D,20260127,000000,149.15,151.28,148.265,150.5,221572,0
+COKE.US,D,20260128,000000,149.82,150.3159,147.63,149.5,275709,0
+COKE.US,D,20260129,000000,149.75,151.55,148.24,149.3,424840,0
+COKE.US,D,20260130,000000,148.57,152.235,146.8,152.06,423410,0
+COKE.US,D,20260202,000000,152.26,155,151.55,153.89,344428,0
+COKE.US,D,20260203,000000,153.28,156.39,152.51,155.92,308843,0
+COKE.US,D,20260204,000000,157.05,157.55,148.805,150,691469,0
+COKE.US,D,20260205,000000,151.68,156.8534,150.94,155.48,623876,0
+COKE.US,D,20260206,000000,156,159.75,155.96,157.74,411890,0
+COKE.US,D,20260209,000000,158.13,159,153.3,154.09,412892,0
+COKE.US,D,20260210,000000,153.88,156.6564,152.94,156.47,428040,0
+COKE.US,D,20260211,000000,156.66,159.4,154.98,159.14,294286,0
+COKE.US,D,20260212,000000,159.5,166.48,157.91,163.7,413594,0
+COKE.US,D,20260213,000000,163.51,164.59,159.9519,161.91,390578,0
+COKE.US,D,20260217,000000,163.05,167.05,162.5,166.1,563792,0
+COKE.US,D,20260218,000000,166,170.72,163.2101,170.36,444300,0
diff --git a/daily/us/nasdaq stocks/1/coot.us.txt b/daily/us/nasdaq stocks/1/coot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52a4b828769879d73d68883d452699799ed6cca8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coot.us.txt	
@@ -0,0 +1,478 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COOT.US,D,20240325,000000,2.03,2.1499,1.51,1.7301,183039,0
+COOT.US,D,20240326,000000,1.74,1.83,1.54,1.74,100693,0
+COOT.US,D,20240327,000000,1.68,2.25,1.57,1.7594,359863,0
+COOT.US,D,20240328,000000,1.71,1.8,1.54,1.66,117648,0
+COOT.US,D,20240401,000000,1.69,1.7459,1.51,1.51,101484,0
+COOT.US,D,20240402,000000,1.5,1.505,1.27,1.31,178412,0
+COOT.US,D,20240403,000000,1.35,1.5,1.25,1.26,95932,0
+COOT.US,D,20240404,000000,1.3,1.4,1.14,1.39,112250,0
+COOT.US,D,20240405,000000,1.42,1.65,1.23,1.3106,62743,0
+COOT.US,D,20240408,000000,1.37,1.45,1.3,1.43,81830,0
+COOT.US,D,20240409,000000,1.4401,1.542,1.39,1.41,174580,0
+COOT.US,D,20240410,000000,1.4,1.43,1.39,1.4,33555,0
+COOT.US,D,20240411,000000,1.44,1.44,1.24,1.3,49430,0
+COOT.US,D,20240412,000000,1.31,1.36,1.24,1.31,56745,0
+COOT.US,D,20240415,000000,1.2701,1.3103,1.2135,1.24,18368,0
+COOT.US,D,20240416,000000,1.31,1.31,1.2201,1.24,23885,0
+COOT.US,D,20240417,000000,1.24,1.29,1.19,1.2681,29485,0
+COOT.US,D,20240418,000000,1.29,1.59,1.25,1.51,138747,0
+COOT.US,D,20240419,000000,1.51,1.6912,1.43,1.45,128377,0
+COOT.US,D,20240422,000000,1.46,1.58,1.442,1.5499,6432,0
+COOT.US,D,20240423,000000,1.52,1.63,1.45,1.49,28034,0
+COOT.US,D,20240424,000000,1.54,1.56,1.38,1.4,20837,0
+COOT.US,D,20240425,000000,1.43,1.59,1.4,1.4038,82621,0
+COOT.US,D,20240426,000000,1.53,1.53,1.37,1.48,276766,0
+COOT.US,D,20240429,000000,1.44,1.49,1.37,1.44,64133,0
+COOT.US,D,20240430,000000,1.33,1.4399,1.3,1.32,33330,0
+COOT.US,D,20240501,000000,1.32,1.36,1.28,1.335,9985,0
+COOT.US,D,20240502,000000,1.32,1.39,1.2914,1.35,25186,0
+COOT.US,D,20240503,000000,1.32,1.3792,1.26,1.26,29906,0
+COOT.US,D,20240506,000000,1.24,1.3978,1.24,1.28,63619,0
+COOT.US,D,20240507,000000,1.27,1.28,1.21,1.22,40435,0
+COOT.US,D,20240508,000000,1.24,1.24,1.11,1.19,100112,0
+COOT.US,D,20240509,000000,1.17,1.18,1.08,1.1,62598,0
+COOT.US,D,20240510,000000,1.09,1.13,1.06,1.06,21093,0
+COOT.US,D,20240513,000000,1.1,1.15,1.0601,1.11,16673,0
+COOT.US,D,20240514,000000,1.16,1.24,1.07,1.07,33144,0
+COOT.US,D,20240515,000000,1.09,1.12,1.0701,1.12,28393,0
+COOT.US,D,20240516,000000,1.1247,1.13,1.09,1.09,9317,0
+COOT.US,D,20240517,000000,1.0908,1.1899,1.0908,1.13,37682,0
+COOT.US,D,20240520,000000,1.13,1.165,1.1,1.12,10337,0
+COOT.US,D,20240521,000000,1.1416,1.1643,1.09,1.11,20082,0
+COOT.US,D,20240522,000000,1.1,1.2599,1.1,1.2,93872,0
+COOT.US,D,20240523,000000,1.1799,1.2,1.1131,1.13,53583,0
+COOT.US,D,20240524,000000,1.12,1.18,1.12,1.137,6896,0
+COOT.US,D,20240528,000000,1.13,1.13,1.0038,1.06,94764,0
+COOT.US,D,20240529,000000,1.0201,1.25,1.0201,1.06,33415,0
+COOT.US,D,20240530,000000,1.0319,1.2,1.0319,1.04,26643,0
+COOT.US,D,20240531,000000,1.05,1.0516,1,1,22901,0
+COOT.US,D,20240603,000000,1.02,1.1,1.02,1.03,5939,0
+COOT.US,D,20240604,000000,1.07,1.07,1,1.05,4126,0
+COOT.US,D,20240605,000000,1.075,1.075,1,1.0199,16778,0
+COOT.US,D,20240606,000000,1.0014,1.1,1.0012,1.0369,19171,0
+COOT.US,D,20240607,000000,1.04,1.04,1,1.01,24768,0
+COOT.US,D,20240610,000000,1.01,1.05,1,1.01,12518,0
+COOT.US,D,20240611,000000,1.0155,1.07,0.9338,0.9358,26080,0
+COOT.US,D,20240612,000000,0.95,1.07,0.7615,0.91,80170,0
+COOT.US,D,20240613,000000,0.91,0.9497,0.7505,0.8008,59365,0
+COOT.US,D,20240614,000000,0.8008,0.8997,0.7801,0.8997,71298,0
+COOT.US,D,20240617,000000,0.8727,0.9,0.8101,0.85,27776,0
+COOT.US,D,20240618,000000,0.84,0.9,0.8301,0.8811,317753,0
+COOT.US,D,20240620,000000,0.891,0.899,0.8,0.8307,141816,0
+COOT.US,D,20240621,000000,0.869,1.16,0.836849,0.9999,274144,0
+COOT.US,D,20240624,000000,0.99,1.2,0.9602,1.01,129044,0
+COOT.US,D,20240625,000000,1.05,1.05,0.955,0.96,19499,0
+COOT.US,D,20240626,000000,1.01,1.05,0.95,0.952,29210,0
+COOT.US,D,20240627,000000,0.982,0.9873,0.97,0.9844,2668,0
+COOT.US,D,20240628,000000,0.9996,1.02,0.954,0.97,7668,0
+COOT.US,D,20240701,000000,0.9501,0.9501,0.86,0.86,19047,0
+COOT.US,D,20240702,000000,0.88,0.9,0.8601,0.8693,20990,0
+COOT.US,D,20240703,000000,0.8997,0.9002,0.8924,0.9,48302,0
+COOT.US,D,20240705,000000,0.907333,0.9496,0.9056,0.9134,1834,0
+COOT.US,D,20240708,000000,0.9362,0.9932,0.9002,0.9161,30572,0
+COOT.US,D,20240709,000000,0.9001,0.98,0.9001,0.94,10935,0
+COOT.US,D,20240710,000000,0.9366,1.0924,0.92,1.04,85001,0
+COOT.US,D,20240711,000000,1.04,1.1715,1.04,1.0717,109424,0
+COOT.US,D,20240712,000000,1.14,1.2,1.04,1.05,94613,0
+COOT.US,D,20240715,000000,1.01,1.05,0.9144,0.94,74629,0
+COOT.US,D,20240716,000000,0.96,0.96,0.924,0.9399,15327,0
+COOT.US,D,20240717,000000,0.959,0.999899,0.944,0.955,18632,0
+COOT.US,D,20240718,000000,1.03,1.03,0.9551,0.9801,16482,0
+COOT.US,D,20240719,000000,0.9653,0.9653,0.96,0.96,2542,0
+COOT.US,D,20240722,000000,0.99,0.9999,0.95,0.9791,9424,0
+COOT.US,D,20240723,000000,0.96,0.98,0.9398,0.9499,10048,0
+COOT.US,D,20240724,000000,0.9653,0.9653,0.930101,0.933,11328,0
+COOT.US,D,20240725,000000,0.94,0.9735,0.9003,0.9011,28870,0
+COOT.US,D,20240726,000000,0.9,0.91,0.89,0.89,39590,0
+COOT.US,D,20240729,000000,0.8901,0.890301,0.84,0.890099,3483,0
+COOT.US,D,20240730,000000,0.8901,0.8901,0.84,0.84,964,0
+COOT.US,D,20240731,000000,0.88,0.8801,0.88,0.88,1632,0
+COOT.US,D,20240801,000000,0.8799,0.88,0.8399,0.8399,4375,0
+COOT.US,D,20240802,000000,0.8148,0.9998,0.811,0.944,194931,0
+COOT.US,D,20240805,000000,0.97,0.97,0.832,0.9174,8169,0
+COOT.US,D,20240806,000000,0.91,0.9388,0.86,0.9383,2306,0
+COOT.US,D,20240807,000000,0.9579,0.9579,0.8599,0.9189,5994,0
+COOT.US,D,20240808,000000,0.8615,0.916,0.86,0.9151,3466,0
+COOT.US,D,20240809,000000,0.9,0.9,0.8202,0.8588,5089,0
+COOT.US,D,20240812,000000,0.8201,0.949899,0.8201,0.9258,11267,0
+COOT.US,D,20240813,000000,0.9254,0.9254,0.85,0.9199,8010,0
+COOT.US,D,20240814,000000,0.9499,0.9499,0.821,0.87,19910,0
+COOT.US,D,20240815,000000,0.8894,0.8894,0.8,0.865,13973,0
+COOT.US,D,20240816,000000,0.84,0.9003,0.81,0.8539,27941,0
+COOT.US,D,20240819,000000,0.854901,0.903,0.81,0.8997,56717,0
+COOT.US,D,20240820,000000,0.9524,0.9626,0.85,0.9595,9267,0
+COOT.US,D,20240821,000000,0.94995,1.09,0.89,0.99,81631,0
+COOT.US,D,20240822,000000,1.08,1.08,0.925,0.9699,40225,0
+COOT.US,D,20240823,000000,0.98,0.9875,0.9298,0.9586,28001,0
+COOT.US,D,20240826,000000,0.95,0.95,0.926,0.9499,7802,0
+COOT.US,D,20240827,000000,0.9399,0.9493,0.8761,0.9488,1949,0
+COOT.US,D,20240828,000000,0.83,0.9,0.782,0.8924,14377,0
+COOT.US,D,20240829,000000,0.821,0.8999,0.821,0.8999,6018,0
+COOT.US,D,20240830,000000,0.8036,0.8998,0.8036,0.8787,3013,0
+COOT.US,D,20240903,000000,0.82495,0.8999,0.8,0.8999,3673,0
+COOT.US,D,20240904,000000,0.889,0.8896,0.83,0.889,2176,0
+COOT.US,D,20240905,000000,0.8898,0.89,0.83,0.8698,10025,0
+COOT.US,D,20240906,000000,0.8689,0.8689,0.7601,0.8498,21428,0
+COOT.US,D,20240909,000000,0.77,0.8488,0.77,0.8479,9931,0
+COOT.US,D,20240910,000000,0.82395,0.8479,0.79,0.8212,4512,0
+COOT.US,D,20240911,000000,0.8212,0.8212,0.8212,0.8212,1324,0
+COOT.US,D,20240912,000000,0.819899,0.8898,0.79,0.8796,7419,0
+COOT.US,D,20240913,000000,0.8699,0.8699,0.8456,0.869,470,0
+COOT.US,D,20240916,000000,0.8799,0.8799,0.8405,0.8798,1827,0
+COOT.US,D,20240917,000000,0.8798,0.8999,0.80736,0.8689,3559,0
+COOT.US,D,20240918,000000,0.8322,0.88,0.830901,0.8799,4037,0
+COOT.US,D,20240919,000000,0.8535,0.9,0.8535,0.9,4300,0
+COOT.US,D,20240920,000000,0.89,0.89,0.8371,0.8898,1710,0
+COOT.US,D,20240923,000000,0.8666,0.89,0.8601,0.8797,5517,0
+COOT.US,D,20240924,000000,0.86,0.86,0.8101,0.8598,2220,0
+COOT.US,D,20240925,000000,0.8896,0.8896,0.8896,0.8896,195,0
+COOT.US,D,20240926,000000,0.8897,0.8897,0.825,0.8893,1737,0
+COOT.US,D,20240927,000000,0.8302,0.8899,0.83,0.8499,5234,0
+COOT.US,D,20240930,000000,0.8797,0.8797,0.7912,0.8786,13295,0
+COOT.US,D,20241001,000000,0.8502,0.8897,0.8104,0.8499,3486,0
+COOT.US,D,20241002,000000,0.8598,0.8598,0.8014,0.8392,2420,0
+COOT.US,D,20241003,000000,0.8008,0.8598,0.8003,0.8594,11399,0
+COOT.US,D,20241004,000000,0.820101,0.8599,0.8027,0.8598,22082,0
+COOT.US,D,20241007,000000,0.8595,0.8595,0.81,0.8594,1316,0
+COOT.US,D,20241008,000000,0.8487,0.889899,0.7998,0.8847,43756,0
+COOT.US,D,20241009,000000,0.8899,0.8899,0.8,0.8798,8629,0
+COOT.US,D,20241010,000000,0.83,0.8799,0.78,0.8294,25691,0
+COOT.US,D,20241011,000000,0.7802,0.8284,0.76,0.7903,13233,0
+COOT.US,D,20241014,000000,0.781,0.781,0.7152,0.7799,29942,0
+COOT.US,D,20241015,000000,0.74,0.7598,0.7162,0.7598,4119,0
+COOT.US,D,20241016,000000,0.729799,0.7599,0.71,0.7497,35091,0
+COOT.US,D,20241017,000000,0.7497,0.7497,0.748,0.748,3886,0
+COOT.US,D,20241018,000000,0.7899,0.7899,0.76,0.7877,6575,0
+COOT.US,D,20241021,000000,0.776,0.7896,0.7231,0.7794,16782,0
+COOT.US,D,20241022,000000,0.8199,0.82,0.7623,0.82,1831968,0
+COOT.US,D,20241023,000000,0.7164,0.85,0.61,0.8,415653,0
+COOT.US,D,20241024,000000,0.744,0.8449,0.731,0.84,86914,0
+COOT.US,D,20241025,000000,0.791,0.84,0.775501,0.838,43876,0
+COOT.US,D,20241028,000000,0.780001,0.7999,0.75,0.7909,19855,0
+COOT.US,D,20241029,000000,0.7501,0.8389,0.7481,0.78,21230,0
+COOT.US,D,20241030,000000,0.831,0.84,0.785,0.82,29576,0
+COOT.US,D,20241031,000000,0.801478,0.828,0.7507,0.752,15350,0
+COOT.US,D,20241101,000000,0.79,0.7999,0.701,0.7696,22194,0
+COOT.US,D,20241104,000000,0.783,0.8049,0.7202,0.7787,7618,0
+COOT.US,D,20241105,000000,0.7116,0.7549,0.6929,0.73,42352,0
+COOT.US,D,20241106,000000,0.7119,0.7728,0.71,0.7478,9207,0
+COOT.US,D,20241107,000000,0.7473,0.7473,0.7,0.7298,15742,0
+COOT.US,D,20241108,000000,0.7361,0.7361,0.6111,0.6619,45150,0
+COOT.US,D,20241111,000000,0.66,0.741,0.6121,0.741,91053,0
+COOT.US,D,20241112,000000,0.719451,0.89,0.6746,0.8899,45409,0
+COOT.US,D,20241113,000000,0.827,0.93,0.7811,0.9199,87575,0
+COOT.US,D,20241114,000000,0.91,0.9298,0.8404,0.8999,43255,0
+COOT.US,D,20241115,000000,0.9194,0.9297,0.85,0.9199,6036,0
+COOT.US,D,20241118,000000,0.84775,0.9194,0.84,0.869,11638,0
+COOT.US,D,20241119,000000,0.904,0.904,0.85,0.9029,4938,0
+COOT.US,D,20241120,000000,0.8758,0.9,0.85,0.899,3488,0
+COOT.US,D,20241121,000000,0.8989,0.93,0.89,0.93,6383,0
+COOT.US,D,20241122,000000,0.93,0.98,0.9,0.9488,14263,0
+COOT.US,D,20241125,000000,0.97,0.98,0.8925,0.9654,9927,0
+COOT.US,D,20241126,000000,0.9242,0.965,0.88,0.9584,6999,0
+COOT.US,D,20241127,000000,0.94,0.9584,0.94,0.954,2164,0
+COOT.US,D,20241129,000000,0.87,0.954,0.852,0.9538,8315,0
+COOT.US,D,20241202,000000,0.9157,0.9527,0.85,0.9391,2989,0
+COOT.US,D,20241203,000000,0.8622,0.938,0.8622,0.926,3041,0
+COOT.US,D,20241204,000000,0.925,1.05,0.868871,1,60697,0
+COOT.US,D,20241205,000000,0.9981,1.02,0.94,0.99,10210,0
+COOT.US,D,20241206,000000,0.99,1.01,0.94,0.9898,8380,0
+COOT.US,D,20241209,000000,1,1,0.9101,0.99,16232,0
+COOT.US,D,20241210,000000,0.95,0.9793,0.92,0.947,2622,0
+COOT.US,D,20241211,000000,0.96,1.05,0.94,1.03,70469,0
+COOT.US,D,20241212,000000,0.95835,1.06,0.95835,1.04,14179,0
+COOT.US,D,20241213,000000,1.06,1.09,0.9901,1.09,58996,0
+COOT.US,D,20241216,000000,1.15,1.15,1.033,1.11,14015,0
+COOT.US,D,20241217,000000,1.11,1.15,1.03,1.1097,21659,0
+COOT.US,D,20241218,000000,1.12,1.13,1.04,1.0998,29624,0
+COOT.US,D,20241219,000000,1.12,1.2,1.06,1.105,88121,0
+COOT.US,D,20241220,000000,1.07,1.19,1.04,1.16,47921,0
+COOT.US,D,20241223,000000,1.13,1.15,1.03,1.115,34915,0
+COOT.US,D,20241224,000000,1.12,1.15,1.07,1.13,7423,0
+COOT.US,D,20241226,000000,1.14,1.2,1.14,1.19,86001,0
+COOT.US,D,20241227,000000,1.2,1.2,1.1484,1.1999,13979,0
+COOT.US,D,20241230,000000,1.2,1.2,1.1011,1.2,30411,0
+COOT.US,D,20241231,000000,1.15,1.2,1.142,1.19,15553,0
+COOT.US,D,20250102,000000,1.2,1.69,1.16,1.5,295207,0
+COOT.US,D,20250103,000000,1.38,1.4263,1.2453,1.25,40456,0
+COOT.US,D,20250106,000000,1.26,1.35,1.26,1.3,34501,0
+COOT.US,D,20250107,000000,1.3,1.34,1.2,1.2588,15177,0
+COOT.US,D,20250108,000000,1.2,1.24,1.098,1.15,17155,0
+COOT.US,D,20250110,000000,1.2193,1.22,1.08,1.144,13671,0
+COOT.US,D,20250113,000000,1.1,1.1937,1.06,1.1937,16984,0
+COOT.US,D,20250114,000000,1.14,1.2,1.12,1.16,7337,0
+COOT.US,D,20250115,000000,1.09,1.2,1.09,1.2,5581,0
+COOT.US,D,20250116,000000,1.11,1.1899,1.091,1.1599,11813,0
+COOT.US,D,20250117,000000,1.15,1.18,1.0939,1.18,8627,0
+COOT.US,D,20250121,000000,1.17,1.26,1.11,1.26,76761,0
+COOT.US,D,20250122,000000,1.31,1.4299,1.142,1.1991,37249,0
+COOT.US,D,20250123,000000,1.245,1.32,1.1101,1.22,23809,0
+COOT.US,D,20250124,000000,1.21,1.3,1.09,1.3,42955,0
+COOT.US,D,20250127,000000,1.36,1.37,1.2,1.29,26103,0
+COOT.US,D,20250128,000000,1.3,1.34,1.14,1.27,20676,0
+COOT.US,D,20250129,000000,1.14,1.26,1.12,1.19,11339,0
+COOT.US,D,20250130,000000,1.18,1.285,1.0601,1.2,17475,0
+COOT.US,D,20250131,000000,1.16,1.21,1.16,1.2,1678,0
+COOT.US,D,20250203,000000,1.2,1.3,1.1279,1.27,4774,0
+COOT.US,D,20250204,000000,1.26,1.26,1.1512,1.21,9211,0
+COOT.US,D,20250205,000000,1.21,1.3,1.19,1.2599,15981,0
+COOT.US,D,20250206,000000,1.27,1.2793,1.23,1.26,1865,0
+COOT.US,D,20250207,000000,1.24,1.281,1.16,1.28,10168,0
+COOT.US,D,20250210,000000,1.25,1.42,1.25,1.4142,26833,0
+COOT.US,D,20250211,000000,1.4199,1.42,1.29,1.39,8884,0
+COOT.US,D,20250212,000000,1.41,1.41,1.3,1.41,5674,0
+COOT.US,D,20250213,000000,1.48,1.572,1.32,1.4495,31039,0
+COOT.US,D,20250214,000000,1.38,1.44,1.31,1.4,10987,0
+COOT.US,D,20250218,000000,1.4,1.44,1.25,1.4,14430,0
+COOT.US,D,20250219,000000,1.3,1.41,1.222,1.35,21206,0
+COOT.US,D,20250220,000000,1.375,1.375,1.34,1.3485,1551,0
+COOT.US,D,20250221,000000,1.3485,1.39,1.25,1.25,8305,0
+COOT.US,D,20250224,000000,1.34,1.38,1.2144,1.38,2597,0
+COOT.US,D,20250225,000000,1.31,1.4,1.22,1.3294,11030,0
+COOT.US,D,20250226,000000,1.25,1.4,1.25,1.38,2828,0
+COOT.US,D,20250227,000000,1.35,1.4,1.2841,1.2841,18423,0
+COOT.US,D,20250228,000000,1.21,1.36,1.1395,1.2799,14415,0
+COOT.US,D,20250303,000000,1.26,1.35,1.2,1.3,5408,0
+COOT.US,D,20250304,000000,1.2,1.47,1.1,1.29,58456,0
+COOT.US,D,20250305,000000,1.38,1.44,1.212,1.44,11300,0
+COOT.US,D,20250306,000000,1.3655,1.44,1.3205,1.41,10585,0
+COOT.US,D,20250307,000000,1.345,1.42,1.27,1.4005,3618,0
+COOT.US,D,20250310,000000,1.41,1.41,1.2615,1.4,26077,0
+COOT.US,D,20250311,000000,1.3009,1.41,1.27,1.41,11426,0
+COOT.US,D,20250312,000000,1.3,1.41,1.3,1.41,1924,0
+COOT.US,D,20250313,000000,1.33,1.41,1.33,1.4,6272,0
+COOT.US,D,20250314,000000,1.3,1.41,1.293,1.41,7032,0
+COOT.US,D,20250317,000000,1.31,1.4,1.3,1.37,8865,0
+COOT.US,D,20250318,000000,1.3,1.37,1.29,1.36,4388,0
+COOT.US,D,20250319,000000,1.2999,1.35,1.2999,1.34,27311,0
+COOT.US,D,20250320,000000,1.33,1.37,1.33,1.359,5566,0
+COOT.US,D,20250321,000000,1.36,1.36,1.3001,1.35,2638,0
+COOT.US,D,20250324,000000,1.3035,1.37,1.23,1.35,11430,0
+COOT.US,D,20250325,000000,1.3056,1.35,1.3056,1.35,6074,0
+COOT.US,D,20250326,000000,1.26,1.3,1.221,1.3,2599,0
+COOT.US,D,20250327,000000,1.3,1.34,1.3,1.32,5150,0
+COOT.US,D,20250328,000000,1.3383,1.3383,1.2003,1.32,1924,0
+COOT.US,D,20250331,000000,1.3,1.3,1.2021,1.28,16923,0
+COOT.US,D,20250401,000000,1.23,1.28,1.225,1.28,1100,0
+COOT.US,D,20250402,000000,1.1748,1.27,1.1607,1.27,4266,0
+COOT.US,D,20250403,000000,1.1668,1.2,1.07,1.18,23049,0
+COOT.US,D,20250404,000000,1.115,1.14,1.0101,1.13,20421,0
+COOT.US,D,20250407,000000,1.07,1.14,0.89,1.1,24267,0
+COOT.US,D,20250408,000000,1.09,1.11,1.01,1.05,2365,0
+COOT.US,D,20250409,000000,0.9937,1.06,0.8944,1.04,86659,0
+COOT.US,D,20250410,000000,1.0104,1.02,0.9,0.9049,15645,0
+COOT.US,D,20250411,000000,0.86,0.8979,0.7612,0.82,9446,0
+COOT.US,D,20250414,000000,0.871,0.964,0.8259,0.907,3449,0
+COOT.US,D,20250415,000000,0.87,0.894501,0.7268,0.7982,21545,0
+COOT.US,D,20250416,000000,0.768,0.768,0.68,0.68,20788,0
+COOT.US,D,20250417,000000,0.695,0.75,0.620088,0.73,52011,0
+COOT.US,D,20250421,000000,0.745,0.8821,0.745,0.76,2912,0
+COOT.US,D,20250422,000000,0.8764,0.98,0.75,0.8985,60328,0
+COOT.US,D,20250423,000000,0.8715,0.9272,0.802,0.9267,11745,0
+COOT.US,D,20250424,000000,0.9278,0.97,0.865,0.9389,26677,0
+COOT.US,D,20250425,000000,0.9285,0.9285,0.8701,0.870101,1507,0
+COOT.US,D,20250428,000000,0.9199,0.93999,0.7158,0.7612,2465330,0
+COOT.US,D,20250429,000000,0.7373,0.7747,0.6618,0.77,109862,0
+COOT.US,D,20250430,000000,0.7268,0.77,0.7,0.77,33715,0
+COOT.US,D,20250501,000000,0.716,0.759,0.71,0.7399,33199,0
+COOT.US,D,20250502,000000,0.759,0.759,0.72,0.7301,22017,0
+COOT.US,D,20250505,000000,0.73,0.7766,0.7234,0.76,18730,0
+COOT.US,D,20250506,000000,0.7351,0.77,0.7106,0.743,5470,0
+COOT.US,D,20250507,000000,0.7497,0.78,0.71,0.7795,19626,0
+COOT.US,D,20250508,000000,0.7381,0.76,0.72,0.76,7589,0
+COOT.US,D,20250509,000000,0.7264,0.8,0.71,0.8,35975,0
+COOT.US,D,20250512,000000,0.779,0.7999,0.75,0.7612,30317,0
+COOT.US,D,20250513,000000,0.75,0.875,0.75,0.7869,329908,0
+COOT.US,D,20250514,000000,0.75845,0.7869,0.73,0.7309,35022,0
+COOT.US,D,20250515,000000,0.775,0.775,0.7115,0.7313,5239,0
+COOT.US,D,20250516,000000,0.72,0.763175,0.72,0.7399,5310,0
+COOT.US,D,20250519,000000,0.73,0.73,0.7121,0.7299,6188,0
+COOT.US,D,20250520,000000,0.7399,0.76505,0.73,0.76505,4144,0
+COOT.US,D,20250521,000000,0.766,0.766,0.73,0.74,10366,0
+COOT.US,D,20250522,000000,0.73,0.763,0.7259,0.7356,14215,0
+COOT.US,D,20250523,000000,0.7208,0.77,0.7208,0.75,5759,0
+COOT.US,D,20250527,000000,0.7674,0.7681,0.73,0.7403,5588,0
+COOT.US,D,20250528,000000,0.75,0.76,0.74,0.74,14525,0
+COOT.US,D,20250529,000000,0.741,0.8,0.74,0.7505,4020,0
+COOT.US,D,20250530,000000,0.76,0.80935,0.7491,0.80935,7018,0
+COOT.US,D,20250602,000000,0.87,0.87,0.79,0.825,12825,0
+COOT.US,D,20250603,000000,0.8499,0.8499,0.825,0.825,1161,0
+COOT.US,D,20250604,000000,0.79,0.8199,0.76,0.8199,3356,0
+COOT.US,D,20250605,000000,0.785,0.8,0.7241,0.7589,8238,0
+COOT.US,D,20250606,000000,0.7589,0.7589,0.741,0.7411,3155,0
+COOT.US,D,20250609,000000,0.8645,0.8645,0.76,0.7601,15949,0
+COOT.US,D,20250610,000000,0.8,0.8,0.761,0.7614,1217,0
+COOT.US,D,20250611,000000,0.785,0.8,0.7215,0.761,60821,0
+COOT.US,D,20250612,000000,0.78,0.8,0.78,0.78,21940,0
+COOT.US,D,20250613,000000,0.761,0.78,0.76,0.76,1198,0
+COOT.US,D,20250616,000000,0.79,0.79,0.771,0.79,8695,0
+COOT.US,D,20250617,000000,0.79,0.79,0.7725,0.7898,3522,0
+COOT.US,D,20250618,000000,0.7824,0.79,0.7752,0.78,4896,0
+COOT.US,D,20250620,000000,0.78,0.79,0.78,0.78,5581,0
+COOT.US,D,20250623,000000,0.79,0.84,0.79,0.806,14284,0
+COOT.US,D,20250624,000000,0.83,0.83,0.791,0.791201,7825,0
+COOT.US,D,20250625,000000,0.8,0.82,0.8,0.8,2029,0
+COOT.US,D,20250626,000000,0.8,0.8,0.79,0.8,35044,0
+COOT.US,D,20250627,000000,0.79,0.8,0.79,0.8,5250,0
+COOT.US,D,20250630,000000,0.8,0.8,0.75,0.75,43470,0
+COOT.US,D,20250701,000000,0.75,0.79,0.75,0.75,16972,0
+COOT.US,D,20250702,000000,0.7979,0.7979,0.7979,0.7979,2007,0
+COOT.US,D,20250703,000000,0.798,0.798,0.77,0.798,49509,0
+COOT.US,D,20250707,000000,0.77,0.780001,0.626,0.6398,147139,0
+COOT.US,D,20250708,000000,0.69,0.69,0.5701,0.638,33666,0
+COOT.US,D,20250709,000000,0.607,0.6402,0.57,0.6,39679,0
+COOT.US,D,20250710,000000,0.6,0.9321,0.535,0.6022,9558721,0
+COOT.US,D,20250711,000000,0.5516,0.5689,0.475,0.516,960991,0
+COOT.US,D,20250714,000000,0.51,0.6458,0.5,0.545,786344,0
+COOT.US,D,20250715,000000,0.49,0.575,0.45,0.5249,5596709,0
+COOT.US,D,20250716,000000,0.5,0.54,0.5,0.5195,269153,0
+COOT.US,D,20250717,000000,0.56,0.56,0.5101,0.535,162133,0
+COOT.US,D,20250718,000000,0.5343,0.5708,0.52,0.5203,144132,0
+COOT.US,D,20250721,000000,0.55,0.58,0.521,0.551,102405,0
+COOT.US,D,20250722,000000,0.57,0.57,0.5213,0.5328,57686,0
+COOT.US,D,20250723,000000,0.495,0.516,0.47,0.5,153847,0
+COOT.US,D,20250724,000000,0.511,0.5147,0.5,0.5,55829,0
+COOT.US,D,20250725,000000,0.501,0.51,0.5,0.509,21748,0
+COOT.US,D,20250728,000000,0.505,0.53,0.505,0.505,105960,0
+COOT.US,D,20250729,000000,0.505,0.526,0.505,0.5101,36790,0
+COOT.US,D,20250730,000000,0.51,0.5293,0.5,0.51,247159,0
+COOT.US,D,20250731,000000,0.51,0.53,0.51,0.51,17705,0
+COOT.US,D,20250801,000000,0.529,0.529899,0.50001,0.51985,28548,0
+COOT.US,D,20250804,000000,0.5038,0.5204,0.501,0.51,11480,0
+COOT.US,D,20250805,000000,0.523,0.5329,0.5051,0.5329,14537,0
+COOT.US,D,20250806,000000,0.515,0.5589,0.5,0.544,25174,0
+COOT.US,D,20250807,000000,0.55,0.5551,0.5198,0.5365,12976,0
+COOT.US,D,20250808,000000,0.528,0.528,0.5,0.525,18395,0
+COOT.US,D,20250811,000000,0.54,0.54,0.5142,0.5399,10340,0
+COOT.US,D,20250812,000000,0.54,0.5566,0.525,0.5352,12723,0
+COOT.US,D,20250813,000000,0.53,0.535,0.5144,0.5318,13564,0
+COOT.US,D,20250814,000000,0.51,0.525,0.51,0.5243,7885,0
+COOT.US,D,20250815,000000,0.5243,0.54,0.51,0.52315,40997,0
+COOT.US,D,20250818,000000,0.5232,0.5589,0.5232,0.5401,112818,0
+COOT.US,D,20250819,000000,0.5102,0.54,0.51,0.52,5522,0
+COOT.US,D,20250820,000000,0.533,0.533,0.5101,0.511,17048,0
+COOT.US,D,20250821,000000,0.511,0.5387,0.511,0.5266,36495,0
+COOT.US,D,20250822,000000,0.5237,0.5237,0.511,0.5111,24544,0
+COOT.US,D,20250825,000000,0.5118,0.52,0.5118,0.5136,18540,0
+COOT.US,D,20250826,000000,0.5133,0.59,0.512,0.5795,198361,0
+COOT.US,D,20250827,000000,0.5792,0.666,0.5792,0.6147,208449,0
+COOT.US,D,20250828,000000,0.631,0.7,0.6117,0.65,4594189,0
+COOT.US,D,20250829,000000,0.725,0.7581,0.6,0.6011,2274391,0
+COOT.US,D,20250902,000000,0.565,0.584999,0.5229,0.5522,265643,0
+COOT.US,D,20250903,000000,0.526,0.5541,0.52,0.5445,114953,0
+COOT.US,D,20250904,000000,0.512,0.5555,0.5111,0.5271,61055,0
+COOT.US,D,20250905,000000,0.54,0.58,0.527,0.5301,81799,0
+COOT.US,D,20250908,000000,0.522,0.5865,0.52,0.55,77089,0
+COOT.US,D,20250909,000000,0.525,0.617399,0.522,0.578,85198,0
+COOT.US,D,20250910,000000,0.579,0.61,0.55,0.567,80352,0
+COOT.US,D,20250911,000000,0.542,0.5665,0.542,0.56,19157,0
+COOT.US,D,20250912,000000,0.562,0.5973,0.55,0.5632,10313,0
+COOT.US,D,20250915,000000,0.567,0.59,0.5501,0.5549,6319,0
+COOT.US,D,20250916,000000,0.55,0.57,0.55,0.5666,3119,0
+COOT.US,D,20250917,000000,0.5666,0.619999,0.551,0.58,8396102,0
+COOT.US,D,20250918,000000,0.56,0.587,0.5231,0.5302,663363,0
+COOT.US,D,20250919,000000,0.521,0.567,0.521,0.54,218074,0
+COOT.US,D,20250922,000000,0.5511,0.5885,0.55,0.562,187431,0
+COOT.US,D,20250923,000000,0.5568,0.5883,0.54,0.561,120998,0
+COOT.US,D,20250924,000000,0.5495,0.561,0.535,0.5609,66038,0
+COOT.US,D,20250925,000000,0.54,0.62,0.54,0.5914,181046,0
+COOT.US,D,20250926,000000,0.603,0.6705,0.5659,0.6416,416970,0
+COOT.US,D,20250929,000000,0.65,0.69,0.551,0.6819,268269,0
+COOT.US,D,20250930,000000,0.6924,0.6934,0.6023,0.63,120221,0
+COOT.US,D,20251001,000000,0.6424,0.6987,0.6015,0.6443,53643,0
+COOT.US,D,20251002,000000,0.6351,0.6692,0.6188,0.6401,21107,0
+COOT.US,D,20251003,000000,0.618,0.6379,0.57,0.5722,115320,0
+COOT.US,D,20251006,000000,0.5722,0.7113,0.5722,0.6811,386705,0
+COOT.US,D,20251007,000000,0.6912,0.72,0.654587,0.7119,78564,0
+COOT.US,D,20251008,000000,0.716,0.85,0.716,0.82,226442,0
+COOT.US,D,20251009,000000,0.8489,0.9,0.8001,0.841,310423,0
+COOT.US,D,20251010,000000,0.8258,0.8258,0.7,0.7001,218771,0
+COOT.US,D,20251013,000000,0.6945,0.7131,0.64,0.66,174635,0
+COOT.US,D,20251014,000000,0.6601,1.18,0.6338,0.965,85982519,0
+COOT.US,D,20251015,000000,3.89,4.5,2.52,2.64,185489021,0
+COOT.US,D,20251016,000000,2.55,2.8,2.02,2.2,6466475,0
+COOT.US,D,20251017,000000,2.13,2.32,2.01,2.08,2113126,0
+COOT.US,D,20251020,000000,1.93,2.1,1.8,1.96,1956498,0
+COOT.US,D,20251021,000000,1.87,1.94,1.79,1.79,879671,0
+COOT.US,D,20251022,000000,1.7,2.05,1.55,1.72,1669926,0
+COOT.US,D,20251023,000000,1.7,1.78,1.6,1.73,820271,0
+COOT.US,D,20251024,000000,1.64,1.8496,1.6,1.7,542152,0
+COOT.US,D,20251027,000000,1.67,1.8995,1.65,1.71,717288,0
+COOT.US,D,20251028,000000,1.72,1.95,1.7,1.76,676413,0
+COOT.US,D,20251029,000000,1.75,1.76,1.32,1.37,980772,0
+COOT.US,D,20251030,000000,1.4,1.59,1.37,1.44,542828,0
+COOT.US,D,20251031,000000,1.4,1.44,1.26,1.29,250408,0
+COOT.US,D,20251103,000000,1.31,1.32,1.19,1.19,236228,0
+COOT.US,D,20251104,000000,1.12,1.45,1.12,1.29,454174,0
+COOT.US,D,20251105,000000,1.29,1.45,1.29,1.33,267684,0
+COOT.US,D,20251106,000000,1.37,1.53,1.35,1.42,412000,0
+COOT.US,D,20251107,000000,1.42,1.42,1.25,1.31,133097,0
+COOT.US,D,20251110,000000,1.31,1.34,1.2602,1.31,94046,0
+COOT.US,D,20251111,000000,1.28,1.4,1.28,1.31,102639,0
+COOT.US,D,20251112,000000,1.26,1.33,1.2504,1.31,127170,0
+COOT.US,D,20251113,000000,1.25,1.2806,1.19,1.19,65836,0
+COOT.US,D,20251114,000000,1.18,1.255,1.1506,1.23,87822,0
+COOT.US,D,20251117,000000,1.2,1.23,1.01,1.04,164309,0
+COOT.US,D,20251118,000000,1.03,1.09,1.03,1.05,84445,0
+COOT.US,D,20251119,000000,1.01,1.0796,0.96,0.9874,91280,0
+COOT.US,D,20251120,000000,1.01,1.0499,0.8801,0.8918,85164,0
+COOT.US,D,20251121,000000,0.865,0.98,0.853,0.903,117052,0
+COOT.US,D,20251124,000000,0.9435,0.9649,0.7536,0.78,256916,0
+COOT.US,D,20251125,000000,0.76,0.83,0.76,0.802,87538,0
+COOT.US,D,20251126,000000,0.809,0.8993,0.78,0.8304,148578,0
+COOT.US,D,20251128,000000,0.8999,0.9899,0.8972,0.9647,106962,0
+COOT.US,D,20251201,000000,0.887,0.9163,0.8555,0.8967,161133,0
+COOT.US,D,20251202,000000,0.9,0.9458,0.8688,0.8888,96894,0
+COOT.US,D,20251203,000000,0.8688,0.874271,0.7507,0.81,367191,0
+COOT.US,D,20251204,000000,0.903,0.9503,0.8307,0.849,725664,0
+COOT.US,D,20251205,000000,0.814,0.8647,0.811,0.859,135387,0
+COOT.US,D,20251208,000000,0.856,0.856,0.7861,0.8281,94578,0
+COOT.US,D,20251209,000000,0.8,0.8454,0.8,0.8187,38629,0
+COOT.US,D,20251210,000000,0.85,0.855,0.8187,0.849,48629,0
+COOT.US,D,20251211,000000,0.82155,0.832,0.78,0.82,103630,0
+COOT.US,D,20251212,000000,0.8171,0.8171,0.760001,0.79,40105,0
+COOT.US,D,20251215,000000,0.7889,0.84,0.76561,0.798,68125,0
+COOT.US,D,20251216,000000,0.771,0.7855,0.734,0.7587,44514,0
+COOT.US,D,20251217,000000,0.76,0.77685,0.6508,0.6774,113101,0
+COOT.US,D,20251218,000000,0.6781,0.69989,0.63975,0.6518,44347,0
+COOT.US,D,20251219,000000,0.65,0.67,0.5328,0.6107,260294,0
+COOT.US,D,20251222,000000,0.6,0.6436,0.5812,0.6185,58499,0
+COOT.US,D,20251223,000000,0.597,0.6399,0.597,0.6236,54580,0
+COOT.US,D,20251224,000000,0.639,0.639,0.5925,0.629,22307,0
+COOT.US,D,20251226,000000,0.583,0.6287,0.571,0.586,111952,0
+COOT.US,D,20251229,000000,0.57,0.581771,0.55,0.569,176877,0
+COOT.US,D,20251230,000000,0.5551,0.5642,0.507001,0.5249,155778,0
+COOT.US,D,20251231,000000,0.5285,0.5386,0.5101,0.515,135579,0
+COOT.US,D,20260102,000000,0.506,0.579,0.506,0.537,92950,0
+COOT.US,D,20260105,000000,0.579,0.6299,0.5539,0.6163,142000,0
+COOT.US,D,20260106,000000,0.6163,0.6298,0.5821,0.6065,60377,0
+COOT.US,D,20260107,000000,0.61,0.8854,0.6065,0.7817,3774437,0
+COOT.US,D,20260108,000000,0.7699,0.8972,0.7221,0.811,447904,0
+COOT.US,D,20260109,000000,0.849,0.8513,0.789,0.791,209361,0
+COOT.US,D,20260112,000000,0.779,0.84,0.75,0.81,136601,0
+COOT.US,D,20260113,000000,0.8,0.8608,0.798149,0.81,204087,0
+COOT.US,D,20260114,000000,0.8265,0.83045,0.800401,0.815,66959,0
+COOT.US,D,20260115,000000,0.8313,0.8314,0.8,0.81,95325,0
+COOT.US,D,20260116,000000,0.82,0.8266,0.801,0.82,114304,0
+COOT.US,D,20260120,000000,0.781,0.8077,0.7701,0.8005,47523,0
+COOT.US,D,20260121,000000,0.7985,0.8175,0.7856,0.786,63680,0
+COOT.US,D,20260122,000000,0.77,0.7945,0.7501,0.78,63657,0
+COOT.US,D,20260123,000000,0.76,0.7959,0.75,0.78,51052,0
+COOT.US,D,20260126,000000,0.76,0.76,0.7128,0.7262,135065,0
+COOT.US,D,20260127,000000,0.684,0.726199,0.6808,0.7,61729,0
+COOT.US,D,20260128,000000,0.666,0.759899,0.666,0.7,32612,0
+COOT.US,D,20260129,000000,0.679,0.699899,0.66,0.681,46965,0
+COOT.US,D,20260130,000000,0.6813,0.6899,0.6787,0.68,83042,0
+COOT.US,D,20260202,000000,0.66,0.6699,0.6103,0.6103,40179,0
+COOT.US,D,20260203,000000,0.62,0.679,0.62,0.622,14791,0
+COOT.US,D,20260204,000000,0.665,0.699999,0.61,0.612,74759,0
+COOT.US,D,20260205,000000,0.67,0.67,0.59,0.6,31774,0
+COOT.US,D,20260206,000000,0.6117,0.66,0.5981,0.6401,52528,0
+COOT.US,D,20260209,000000,0.64,0.6625,0.6001,0.6274,29494,0
+COOT.US,D,20260210,000000,0.64,0.695,0.6332,0.6821,38462,0
+COOT.US,D,20260211,000000,0.6821,0.72,0.5,0.584,143624,0
+COOT.US,D,20260212,000000,0.593,0.64,0.58,0.601,19725,0
+COOT.US,D,20260213,000000,0.57,0.6042,0.56,0.586,14294,0
+COOT.US,D,20260217,000000,0.563,0.615,0.55,0.56,97410,0
+COOT.US,D,20260218,000000,0.57499,0.596,0.55,0.596,34852,0
diff --git a/daily/us/nasdaq stocks/1/cort.us.txt b/daily/us/nasdaq stocks/1/cort.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..def3551cddb3a64cea533184f42e92b6973bdda8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cort.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORT.US,D,20050225,000000,4.6,4.6,4.5,4.55,35967,0
+CORT.US,D,20050228,000000,4.5,4.7,4.37,4.58,50071,0
+CORT.US,D,20050301,000000,4.78,4.83,4.51,4.57,13041,0
+CORT.US,D,20050302,000000,4.72,4.72,4.52,4.6,56552,0
+CORT.US,D,20050303,000000,4.67,5,4.6,5,44535,0
+CORT.US,D,20050304,000000,4.99,5,4.89,4.9,23851,0
+CORT.US,D,20050307,000000,5,5,4.83,4.99,30486,0
+CORT.US,D,20050308,000000,4.99,5.01,4.75,4.95,24653,0
+CORT.US,D,20050309,000000,4.87,5.02,4.75,5.02,20257,0
+CORT.US,D,20050310,000000,5.02,5.51,4.56,5.51,49138,0
+CORT.US,D,20050311,000000,5.45,5.45,4.8,5,46845,0
+CORT.US,D,20050314,000000,5.13,5.13,4.51,4.7,27939,0
+CORT.US,D,20050315,000000,4.61,4.84,4.61,4.84,22649,0
+CORT.US,D,20050316,000000,4.72,4.87,4.55,4.76,60579,0
+CORT.US,D,20050317,000000,4.85,4.85,4.67,4.79,4362,0
+CORT.US,D,20050318,000000,4.8,4.81,4.5,4.81,33488,0
+CORT.US,D,20050321,000000,4.85,4.85,4.66,4.85,9551,0
+CORT.US,D,20050322,000000,4.75,4.85,4.41,4.78,21839,0
+CORT.US,D,20050323,000000,4.64,4.87,4.44,4.52,53566,0
+CORT.US,D,20050324,000000,4.51,4.52,4.39,4.51,47949,0
+CORT.US,D,20050328,000000,4.49,4.72,4.49,4.61,16308,0
+CORT.US,D,20050329,000000,4.63,4.65,4.27,4.27,38384,0
+CORT.US,D,20050330,000000,4.33,4.73,4.25,4.48,45366,0
+CORT.US,D,20050331,000000,4.49,4.73,4.32,4.54,22042,0
+CORT.US,D,20050401,000000,4.7,4.7,4.27,4.3,49095,0
+CORT.US,D,20050404,000000,4.25,4.25,3.75,3.8,58761,0
+CORT.US,D,20050405,000000,3.86,3.9,3.77,3.81,29750,0
+CORT.US,D,20050406,000000,3.61,3.91,3.58,3.9,42976,0
+CORT.US,D,20050407,000000,3.9,4.05,3.75,4.05,37695,0
+CORT.US,D,20050408,000000,3.86,3.91,3.79,3.79,32982,0
+CORT.US,D,20050411,000000,3.74,3.74,3.56,3.58,5209,0
+CORT.US,D,20050412,000000,3.56,3.68,3.46,3.65,24208,0
+CORT.US,D,20050413,000000,3.6,3.73,3.52,3.53,15430,0
+CORT.US,D,20050414,000000,3.56,3.56,3.45,3.56,21199,0
+CORT.US,D,20050415,000000,3.61,3.83,3.41,3.48,31388,0
+CORT.US,D,20050418,000000,3.54,4.37,3.54,4.37,57067,0
+CORT.US,D,20050419,000000,4.29,4.29,3.5,4.13,90244,0
+CORT.US,D,20050420,000000,4.2,4.51,3.91,4.14,77168,0
+CORT.US,D,20050421,000000,4.24,4.24,3.83,4,47961,0
+CORT.US,D,20050422,000000,3.95,4,3.7,3.97,52247,0
+CORT.US,D,20050425,000000,3.9,3.97,3.6,3.97,74147,0
+CORT.US,D,20050426,000000,4,4.45,4,4.2,80307,0
+CORT.US,D,20050427,000000,4.16,4.2,3.99,4.2,28392,0
+CORT.US,D,20050428,000000,4.11,4.11,3.94,3.94,51417,0
+CORT.US,D,20050429,000000,3.96,4.74,3.88,4.74,73341,0
+CORT.US,D,20050502,000000,4.7,4.7,3.93,4.19,103368,0
+CORT.US,D,20050503,000000,4.05,4.09,3.89,4.04,108470,0
+CORT.US,D,20050504,000000,4.09,4.11,3.95,4.1,35051,0
+CORT.US,D,20050505,000000,4.1,4.1,3.91,4,34505,0
+CORT.US,D,20050506,000000,4,4,3.83,3.95,76947,0
+CORT.US,D,20050509,000000,3.96,3.99,3.83,3.91,80228,0
+CORT.US,D,20050510,000000,3.81,3.96,3.8,3.95,26738,0
+CORT.US,D,20050511,000000,3.97,4.15,3.9,4.15,38677,0
+CORT.US,D,20050512,000000,4.08,4.45,3.92,4.45,47070,0
+CORT.US,D,20050513,000000,4.16,4.25,3.92,3.93,79806,0
+CORT.US,D,20050516,000000,3.99,4.29,3.99,4.25,83271,0
+CORT.US,D,20050517,000000,4.05,4.36,4.05,4.36,42998,0
+CORT.US,D,20050518,000000,4.3,4.5,4.28,4.5,25676,0
+CORT.US,D,20050519,000000,4.47,4.5,4.25,4.49,44011,0
+CORT.US,D,20050520,000000,4.47,4.51,4.26,4.51,31564,0
+CORT.US,D,20050523,000000,4.25,4.5,4.18,4.5,47647,0
+CORT.US,D,20050524,000000,4.5,4.5,4.32,4.35,17030,0
+CORT.US,D,20050525,000000,4.27,4.43,4.13,4.3,58628,0
+CORT.US,D,20050526,000000,4.29,4.39,4.27,4.37,11300,0
+CORT.US,D,20050527,000000,4.26,4.32,4.26,4.31,4074,0
+CORT.US,D,20050531,000000,4.24,4.24,3.9,3.94,154071,0
+CORT.US,D,20050601,000000,4.04,4.19,4.01,4.19,17671,0
+CORT.US,D,20050602,000000,4.33,4.33,4.05,4.07,45548,0
+CORT.US,D,20050603,000000,4.05,4.07,4.01,4.02,11460,0
+CORT.US,D,20050606,000000,4.03,4.18,4,4.1,14044,0
+CORT.US,D,20050607,000000,4.11,4.22,4.11,4.11,20714,0
+CORT.US,D,20050608,000000,4.21,4.21,4.11,4.12,26229,0
+CORT.US,D,20050609,000000,4.02,4.09,4.02,4.09,7213,0
+CORT.US,D,20050610,000000,4.1,4.28,4.1,4.28,7560,0
+CORT.US,D,20050613,000000,4.3,4.3,4.01,4.1,29426,0
+CORT.US,D,20050614,000000,4.2,4.8,4.1,4.41,144278,0
+CORT.US,D,20050615,000000,4.51,4.51,4.2,4.2,21631,0
+CORT.US,D,20050616,000000,4.3,4.45,4.25,4.33,18501,0
+CORT.US,D,20050617,000000,4.44,4.72,4.35,4.57,57188,0
+CORT.US,D,20050620,000000,4.68,4.72,4.5,4.52,16618,0
+CORT.US,D,20050621,000000,4.55,4.65,4.54,4.58,17673,0
+CORT.US,D,20050622,000000,4.65,4.93,4.65,4.93,144790,0
+CORT.US,D,20050623,000000,5,5.4,4.95,5.29,76445,0
+CORT.US,D,20050624,000000,5.37,5.99,5.37,5.99,236280,0
+CORT.US,D,20050627,000000,6,6.58,5.91,6.41,94041,0
+CORT.US,D,20050628,000000,6.39,6.39,5.66,5.67,68089,0
+CORT.US,D,20050629,000000,5.62,5.92,5.62,5.73,13188,0
+CORT.US,D,20050630,000000,5.73,6.09,5.73,5.76,26598,0
+CORT.US,D,20050701,000000,5.74,5.8,5.3,5.63,43615,0
+CORT.US,D,20050705,000000,5.5,5.67,5.5,5.66,41348,0
+CORT.US,D,20050706,000000,5.75,5.82,5.6,5.75,20804,0
+CORT.US,D,20050707,000000,5.7,5.75,5.68,5.7,13175,0
+CORT.US,D,20050708,000000,5.74,6.05,5.74,5.86,38120,0
+CORT.US,D,20050711,000000,5.76,6.03,5.76,5.91,25091,0
+CORT.US,D,20050712,000000,5.94,5.94,5.81,5.81,3900,0
+CORT.US,D,20050713,000000,5.89,6.05,5.75,5.75,22606,0
+CORT.US,D,20050714,000000,5.75,5.89,5.66,5.71,23600,0
+CORT.US,D,20050715,000000,5.74,5.8,5.74,5.76,11400,0
+CORT.US,D,20050718,000000,5.75,5.81,5.75,5.8,2500,0
+CORT.US,D,20050719,000000,5.81,6.3,5.81,5.86,36045,0
+CORT.US,D,20050720,000000,5.96,6,5.84,5.86,10256,0
+CORT.US,D,20050721,000000,6,6.48,5.68,5.9,79756,0
+CORT.US,D,20050722,000000,5.89,5.9,5.78,5.87,8176,0
+CORT.US,D,20050725,000000,5.93,5.95,5.87,5.91,15650,0
+CORT.US,D,20050726,000000,6,6.09,5.87,5.92,5300,0
+CORT.US,D,20050727,000000,5.97,6.09,5.92,6.02,10700,0
+CORT.US,D,20050728,000000,6.07,6.15,6.06,6.06,9268,0
+CORT.US,D,20050729,000000,6.09,6.24,6.09,6.15,7229,0
+CORT.US,D,20050801,000000,6.06,6.15,5.97,6.05,5508,0
+CORT.US,D,20050802,000000,6.08,6.14,5.98,5.98,14500,0
+CORT.US,D,20050803,000000,5.97,6.01,5.86,5.89,29205,0
+CORT.US,D,20050804,000000,5.98,5.98,5.83,5.96,5625,0
+CORT.US,D,20050805,000000,5.9,5.9,5.25,5.3,57320,0
+CORT.US,D,20050808,000000,5.86,5.86,5.02,5.16,35142,0
+CORT.US,D,20050809,000000,5.06,5.2,5.06,5.2,3500,0
+CORT.US,D,20050810,000000,5.2,6.1,5.2,5.75,25584,0
+CORT.US,D,20050811,000000,5.75,5.75,5.02,5.29,49479,0
+CORT.US,D,20050812,000000,5.35,5.5,5.05,5.21,27779,0
+CORT.US,D,20050815,000000,6.6,7,5.62,5.94,613490,0
+CORT.US,D,20050816,000000,5.62,5.62,5.23,5.5,125447,0
+CORT.US,D,20050817,000000,5.3,5.72,5.3,5.55,103089,0
+CORT.US,D,20050818,000000,5.72,5.72,5.49,5.49,64052,0
+CORT.US,D,20050819,000000,5.83,5.83,5.5,5.51,35605,0
+CORT.US,D,20050822,000000,5.5,5.69,5.31,5.45,46790,0
+CORT.US,D,20050823,000000,5.45,5.59,5.45,5.57,86306,0
+CORT.US,D,20050824,000000,5.58,5.6,5.49,5.57,38203,0
+CORT.US,D,20050825,000000,5.5,5.98,5.5,5.8,81525,0
+CORT.US,D,20050826,000000,5.87,5.89,5.4,5.5,97795,0
+CORT.US,D,20050829,000000,5.54,5.69,5.54,5.69,12850,0
+CORT.US,D,20050830,000000,5.7,5.7,5.5,5.53,27380,0
+CORT.US,D,20050831,000000,5.5,5.7,5.5,5.55,24903,0
+CORT.US,D,20050901,000000,5.55,5.9,5.55,5.67,29756,0
+CORT.US,D,20050902,000000,5.66,5.67,5.57,5.58,4650,0
+CORT.US,D,20050906,000000,5.83,5.83,5.58,5.69,14600,0
+CORT.US,D,20050907,000000,5.65,5.82,5.61,5.63,10167,0
+CORT.US,D,20050908,000000,5.7,5.9,5.7,5.79,30203,0
+CORT.US,D,20050909,000000,5.68,6.1,5.68,6.05,68960,0
+CORT.US,D,20050912,000000,5.86,6.05,5.86,6.05,34800,0
+CORT.US,D,20050913,000000,6.06,6.19,5.97,5.97,57105,0
+CORT.US,D,20050914,000000,5.97,6,5.7,5.9,30504,0
+CORT.US,D,20050915,000000,5.92,6.15,5.92,6.1,38876,0
+CORT.US,D,20050916,000000,6.15,6.15,6.1,6.1,54870,0
+CORT.US,D,20050919,000000,6.1,6.1,6.01,6.02,4500,0
+CORT.US,D,20050920,000000,6.02,6.02,5.88,5.88,7500,0
+CORT.US,D,20050921,000000,5.91,5.91,5.7,5.73,16970,0
+CORT.US,D,20050922,000000,5.65,5.98,5.65,5.94,1115,0
+CORT.US,D,20050923,000000,5.76,5.87,5.4,5.7,871775,0
+CORT.US,D,20050926,000000,5.79,5.87,5.78,5.87,8200,0
+CORT.US,D,20050927,000000,5.49,5.5,5.08,5.28,134690,0
+CORT.US,D,20050928,000000,5.17,5.2,5.06,5.08,21327,0
+CORT.US,D,20050929,000000,5.1,5.1,4.84,5.02,20561,0
+CORT.US,D,20050930,000000,5.09,5.14,5,5,11019,0
+CORT.US,D,20051003,000000,5,5.26,5,5.23,4787,0
+CORT.US,D,20051004,000000,5.25,5.3,5.25,5.28,14271,0
+CORT.US,D,20051005,000000,5.29,5.3,5.02,5.06,19961,0
+CORT.US,D,20051006,000000,5.06,5.1,5.05,5.1,2450,0
+CORT.US,D,20051007,000000,5.03,5.14,5.02,5.02,3100,0
+CORT.US,D,20051010,000000,5.02,5.27,5.02,5.24,13767,0
+CORT.US,D,20051011,000000,5.29,5.3,5.13,5.26,11130,0
+CORT.US,D,20051012,000000,5.27,5.27,5.02,5.02,9325,0
+CORT.US,D,20051013,000000,4.97,4.97,4.85,4.85,8000,0
+CORT.US,D,20051014,000000,4.9,5.05,4.9,4.98,4900,0
+CORT.US,D,20051017,000000,5.12,5.12,4.41,4.45,46920,0
+CORT.US,D,20051018,000000,4.5,4.66,4.36,4.41,51100,0
+CORT.US,D,20051019,000000,4.54,4.58,4.51,4.58,1230,0
+CORT.US,D,20051020,000000,4.58,4.89,4.56,4.57,11150,0
+CORT.US,D,20051021,000000,4.86,5.13,4.71,5.07,41040,0
+CORT.US,D,20051024,000000,5,5.06,4.97,5.05,49950,0
+CORT.US,D,20051025,000000,4.89,4.94,4.8,4.88,4214,0
+CORT.US,D,20051026,000000,4.85,5.03,4.81,4.93,3500,0
+CORT.US,D,20051027,000000,4.98,5,4.98,5,3500,0
+CORT.US,D,20051028,000000,4.91,4.99,4.9,4.99,2300,0
+CORT.US,D,20051031,000000,4.99,5,4.82,4.87,23499,0
+CORT.US,D,20051101,000000,4.86,4.96,4.86,4.93,5900,0
+CORT.US,D,20051102,000000,4.98,4.98,4.81,4.81,4900,0
+CORT.US,D,20051103,000000,4.84,4.87,4.69,4.79,10634,0
+CORT.US,D,20051104,000000,4.78,4.93,4.78,4.87,6095,0
+CORT.US,D,20051107,000000,4.84,4.84,4.58,4.6,21752,0
+CORT.US,D,20051108,000000,4.57,4.68,4.57,4.61,3400,0
+CORT.US,D,20051109,000000,4.56,4.79,4.56,4.74,6001,0
+CORT.US,D,20051110,000000,4.8,4.81,4.75,4.81,25200,0
+CORT.US,D,20051111,000000,4.81,4.82,4.8,4.82,14000,0
+CORT.US,D,20051114,000000,4.81,4.86,4.81,4.85,7607,0
+CORT.US,D,20051115,000000,4.85,4.86,4.68,4.84,20243,0
+CORT.US,D,20051116,000000,4.74,4.88,4.64,4.76,20378,0
+CORT.US,D,20051117,000000,4.75,4.75,4.51,4.71,12400,0
+CORT.US,D,20051118,000000,4.63,4.75,4.58,4.75,4066,0
+CORT.US,D,20051121,000000,4.75,4.8,4.66,4.8,26256,0
+CORT.US,D,20051122,000000,4.74,4.83,4.74,4.76,12000,0
+CORT.US,D,20051123,000000,4.72,4.72,4.46,4.49,49088,0
+CORT.US,D,20051125,000000,4.5,4.5,4.47,4.47,8200,0
+CORT.US,D,20051128,000000,4.53,4.63,4.42,4.6,24408,0
+CORT.US,D,20051129,000000,4.73,4.73,4.62,4.62,700,0
+CORT.US,D,20051130,000000,4.61,4.61,4.53,4.55,38404,0
+CORT.US,D,20051201,000000,4.55,4.73,4.55,4.6,6650,0
+CORT.US,D,20051202,000000,4.76,4.76,4.34,4.36,38900,0
+CORT.US,D,20051205,000000,4.24,4.25,4.01,4.17,43898,0
+CORT.US,D,20051206,000000,4.09,4.11,4.01,4.06,19430,0
+CORT.US,D,20051207,000000,4.01,4.1,3.86,3.93,24480,0
+CORT.US,D,20051208,000000,4.17,4.24,4.01,4.12,12479,0
+CORT.US,D,20051212,000000,4.05,4.17,4.05,4.1,7591,0
+CORT.US,D,20051213,000000,4.08,4.19,4.07,4.13,3487,0
+CORT.US,D,20051214,000000,4.12,4.2,4.1,4.19,13600,0
+CORT.US,D,20051215,000000,4.1,4.17,4.1,4.15,4575,0
+CORT.US,D,20051216,000000,4.19,4.2,4.11,4.14,5875,0
+CORT.US,D,20051219,000000,4.18,4.18,4.1,4.1,7994,0
+CORT.US,D,20051220,000000,4.15,4.15,3.95,3.95,33401,0
+CORT.US,D,20051221,000000,4.06,4.1,4.04,4.09,8540,0
+CORT.US,D,20051222,000000,4,4,3.91,3.95,16050,0
+CORT.US,D,20051223,000000,3.9,4,3.86,4,28900,0
+CORT.US,D,20051227,000000,4,4.22,3.9,3.9,45386,0
+CORT.US,D,20051228,000000,3.9,4.64,3.88,3.93,137159,0
+CORT.US,D,20051229,000000,3.97,3.97,3.8,3.85,37311,0
+CORT.US,D,20051230,000000,3.85,3.85,3.63,3.65,127840,0
+CORT.US,D,20060103,000000,3.65,3.7,3.59,3.64,10860,0
+CORT.US,D,20060104,000000,3.75,3.85,3.45,3.54,36890,0
+CORT.US,D,20060105,000000,3.61,3.73,3.5,3.7,19038,0
+CORT.US,D,20060106,000000,3.73,3.9,3.72,3.9,9000,0
+CORT.US,D,20060109,000000,4.09,4.09,3.69,3.71,26850,0
+CORT.US,D,20060110,000000,3.68,3.74,3.61,3.63,8690,0
+CORT.US,D,20060111,000000,3.65,3.84,3.65,3.75,15701,0
+CORT.US,D,20060112,000000,3.85,4.01,3.81,4.01,11800,0
+CORT.US,D,20060113,000000,3.92,4.11,3.81,4.11,17000,0
+CORT.US,D,20060117,000000,4.1,4.15,4.04,4.05,5200,0
+CORT.US,D,20060118,000000,4.06,4.25,4.06,4.19,15575,0
+CORT.US,D,20060119,000000,4.28,4.3,3.74,4.25,100776,0
+CORT.US,D,20060120,000000,4.3,4.37,4.24,4.36,19106,0
+CORT.US,D,20060123,000000,4.43,4.67,4.43,4.63,20896,0
+CORT.US,D,20060124,000000,4.58,4.74,4.47,4.7,20567,0
+CORT.US,D,20060125,000000,4.78,5.05,4.68,4.82,49424,0
+CORT.US,D,20060126,000000,4.9,4.9,4.68,4.82,6400,0
+CORT.US,D,20060127,000000,4.72,5,4.68,4.96,12250,0
+CORT.US,D,20060130,000000,5,5,4.8,4.89,37200,0
+CORT.US,D,20060131,000000,4.9,4.98,4.82,4.91,67498,0
+CORT.US,D,20060201,000000,4.9,5,4.9,4.97,41800,0
+CORT.US,D,20060202,000000,5.1,5.39,5.03,5.3,91044,0
+CORT.US,D,20060203,000000,5.3,5.33,5.23,5.24,6150,0
+CORT.US,D,20060206,000000,5.51,5.51,5.3,5.44,42510,0
+CORT.US,D,20060207,000000,5.45,5.5,5.37,5.49,17545,0
+CORT.US,D,20060208,000000,5.49,5.49,5.48,5.48,7146,0
+CORT.US,D,20060209,000000,5.48,5.48,5.34,5.45,8650,0
+CORT.US,D,20060210,000000,5.45,5.45,5.39,5.45,8598,0
+CORT.US,D,20060213,000000,5.59,5.59,5.16,5.23,84860,0
+CORT.US,D,20060214,000000,5.16,5.19,5.15,5.16,2582,0
+CORT.US,D,20060215,000000,5.15,5.15,4.72,4.88,110106,0
+CORT.US,D,20060216,000000,4.9,4.98,4.81,4.86,12383,0
+CORT.US,D,20060217,000000,4.77,5.18,4.77,5.11,21402,0
+CORT.US,D,20060221,000000,4.96,5.11,4.8,5.04,30749,0
+CORT.US,D,20060222,000000,4.98,5.04,4.9,4.92,3821,0
+CORT.US,D,20060223,000000,5.24,5.24,5.02,5.14,18598,0
+CORT.US,D,20060224,000000,5.2,5.2,5,5.03,14341,0
+CORT.US,D,20060227,000000,5.19,5.19,4.98,4.98,3425,0
+CORT.US,D,20060228,000000,4.98,5.04,4.85,4.85,44752,0
+CORT.US,D,20060301,000000,4.83,5.11,4.8,4.95,43050,0
+CORT.US,D,20060302,000000,5,5,4.95,4.95,10970,0
+CORT.US,D,20060303,000000,5,5.37,4.95,4.99,75400,0
+CORT.US,D,20060306,000000,5.03,5.25,4.99,5.07,47955,0
+CORT.US,D,20060307,000000,4.99,5.04,4.76,4.8,31400,0
+CORT.US,D,20060308,000000,4.88,4.9,4.8,4.87,7935,0
+CORT.US,D,20060309,000000,4.88,5.05,4.82,5.02,17650,0
+CORT.US,D,20060310,000000,5,5,4.86,4.88,29907,0
+CORT.US,D,20060313,000000,5,5,4.85,4.9,4826,0
+CORT.US,D,20060314,000000,4.92,4.99,4.91,4.91,16701,0
+CORT.US,D,20060315,000000,4.93,5.1,4.9,5,89006,0
+CORT.US,D,20060316,000000,5.5,5.51,5.22,5.29,80872,0
+CORT.US,D,20060317,000000,5.37,5.39,5.06,5.1,14868,0
+CORT.US,D,20060320,000000,5.43,5.45,5.26,5.4,30971,0
+CORT.US,D,20060321,000000,5.32,5.32,5.25,5.25,10770,0
+CORT.US,D,20060322,000000,5.35,5.35,5,5.03,30152,0
+CORT.US,D,20060323,000000,5.06,5.1,5,5.07,13900,0
+CORT.US,D,20060324,000000,5.15,5.15,5.12,5.15,10000,0
+CORT.US,D,20060327,000000,5.43,5.43,5.04,5.22,16583,0
+CORT.US,D,20060328,000000,5.23,5.24,5,5.01,36635,0
+CORT.US,D,20060329,000000,5.01,5.05,5,5,18997,0
+CORT.US,D,20060330,000000,4.95,5,4.92,4.96,21149,0
+CORT.US,D,20060331,000000,4.91,5.45,4.89,5.23,40799,0
+CORT.US,D,20060403,000000,5.25,5.25,5.01,5.04,36405,0
+CORT.US,D,20060404,000000,4.9,5.01,4.9,5.01,18681,0
+CORT.US,D,20060405,000000,4.89,4.94,4.83,4.9,12600,0
+CORT.US,D,20060406,000000,4.91,4.93,4.87,4.93,5135,0
+CORT.US,D,20060407,000000,4.98,5,4.93,4.93,13600,0
+CORT.US,D,20060410,000000,5,5,4.75,4.82,23210,0
+CORT.US,D,20060411,000000,4.96,5,4.85,4.93,17500,0
+CORT.US,D,20060412,000000,5,5,4.87,4.94,12990,0
+CORT.US,D,20060413,000000,4.96,4.99,4.8,4.88,5800,0
+CORT.US,D,20060417,000000,4.88,4.9,4.62,4.65,27505,0
+CORT.US,D,20060418,000000,4.75,4.88,4.62,4.63,6088,0
+CORT.US,D,20060419,000000,4.73,4.9,4.69,4.9,18137,0
+CORT.US,D,20060420,000000,4.76,4.85,4.75,4.85,3513,0
+CORT.US,D,20060421,000000,4.83,4.92,4.83,4.92,4616,0
+CORT.US,D,20060424,000000,4.84,5.07,4.84,5,36900,0
+CORT.US,D,20060425,000000,4.88,5.05,4.88,4.98,20400,0
+CORT.US,D,20060426,000000,4.87,5,4.85,4.91,29600,0
+CORT.US,D,20060427,000000,4.98,4.98,4.98,4.98,2400,0
+CORT.US,D,20060428,000000,4.98,5.07,4.98,5.06,57521,0
+CORT.US,D,20060501,000000,5,5.03,4.98,5.01,5500,0
+CORT.US,D,20060502,000000,5,5.25,5,5.24,14950,0
+CORT.US,D,20060503,000000,5.24,5.39,5.24,5.37,11479,0
+CORT.US,D,20060504,000000,5.39,5.5,5.33,5.45,14778,0
+CORT.US,D,20060505,000000,5.52,5.52,5.43,5.43,1785,0
+CORT.US,D,20060508,000000,5.46,5.61,5.45,5.56,7885,0
+CORT.US,D,20060509,000000,5.68,6,5.68,5.93,62751,0
+CORT.US,D,20060510,000000,6.09,6.09,5.86,6,50944,0
+CORT.US,D,20060511,000000,6.08,6.13,5.95,6.13,43578,0
+CORT.US,D,20060512,000000,5.9,6.15,5.1,6.15,103437,0
+CORT.US,D,20060515,000000,5.96,6,5.48,5.6,23801,0
+CORT.US,D,20060516,000000,5.5,5.83,5.5,5.64,23740,0
+CORT.US,D,20060517,000000,5.61,5.77,5.58,5.72,30800,0
+CORT.US,D,20060518,000000,5.86,5.86,5.5,5.5,33915,0
+CORT.US,D,20060519,000000,5.49,5.49,5.22,5.22,29255,0
+CORT.US,D,20060522,000000,5.22,5.28,5.01,5.11,57146,0
+CORT.US,D,20060523,000000,5.29,5.3,4.86,4.95,60924,0
+CORT.US,D,20060524,000000,4.94,4.97,4.91,4.92,53900,0
+CORT.US,D,20060525,000000,5,5.05,4.9,4.99,61501,0
+CORT.US,D,20060526,000000,4.92,5.2,4.87,4.92,199930,0
+CORT.US,D,20060530,000000,4.96,4.99,4.8,4.82,45100,0
+CORT.US,D,20060531,000000,4.9,4.93,4.75,4.77,77189,0
+CORT.US,D,20060601,000000,4.77,4.82,4.52,4.7,159780,0
+CORT.US,D,20060602,000000,4.7,4.98,4.7,4.7,22619,0
+CORT.US,D,20060605,000000,4.79,5.05,4.79,4.94,17046,0
+CORT.US,D,20060606,000000,4.85,4.92,4.74,4.87,26254,0
+CORT.US,D,20060607,000000,4.83,4.88,4.78,4.8,10921,0
+CORT.US,D,20060608,000000,4.82,4.86,4.8,4.8,98300,0
+CORT.US,D,20060609,000000,4.95,4.95,4.7,4.81,40200,0
+CORT.US,D,20060612,000000,4.87,4.87,4.72,4.78,8750,0
+CORT.US,D,20060613,000000,4.83,4.97,4.69,4.78,38510,0
+CORT.US,D,20060614,000000,4.94,4.95,4.7,4.74,14564,0
+CORT.US,D,20060615,000000,4.82,4.82,4.7,4.75,7960,0
+CORT.US,D,20060616,000000,4.72,4.75,4.6,4.61,33100,0
+CORT.US,D,20060619,000000,4.64,4.7,4.51,4.53,20181,0
+CORT.US,D,20060620,000000,4.57,4.65,4.22,4.55,134091,0
+CORT.US,D,20060621,000000,4.69,4.81,4.52,4.78,68541,0
+CORT.US,D,20060622,000000,4.88,4.93,4.53,4.65,146929,0
+CORT.US,D,20060623,000000,4.69,4.82,4.5,4.5,42683,0
+CORT.US,D,20060626,000000,4.5,4.53,4.37,4.37,70883,0
+CORT.US,D,20060627,000000,4.35,4.37,4.1,4.16,20338,0
+CORT.US,D,20060628,000000,4.18,4.25,4.04,4.15,22760,0
+CORT.US,D,20060629,000000,4.2,4.2,4.06,4.11,52223,0
+CORT.US,D,20060630,000000,4.16,4.39,4.05,4.05,121854,0
+CORT.US,D,20060703,000000,4.25,4.54,4.13,4.14,19032,0
+CORT.US,D,20060705,000000,4.23,4.24,4.05,4.08,41906,0
+CORT.US,D,20060706,000000,4.16,4.25,3.72,4.1,76497,0
+CORT.US,D,20060707,000000,4.02,4.08,3.75,3.88,71388,0
+CORT.US,D,20060710,000000,3.85,4.14,3.85,4.14,14165,0
+CORT.US,D,20060711,000000,4.3,4.3,4,4.12,43630,0
+CORT.US,D,20060712,000000,4.05,4.39,3.99,4.34,235894,0
+CORT.US,D,20060713,000000,4.34,4.38,4.04,4.12,12191,0
+CORT.US,D,20060714,000000,4.22,4.26,4.12,4.12,6412,0
+CORT.US,D,20060717,000000,4.2,4.37,4.19,4.33,4251,0
+CORT.US,D,20060718,000000,4.21,4.25,4.03,4.09,11305,0
+CORT.US,D,20060719,000000,4.33,4.33,4,4.05,5533,0
+CORT.US,D,20060720,000000,4.04,4.21,4.03,4.12,5957,0
+CORT.US,D,20060721,000000,4.15,4.15,4.03,4.1,5610,0
+CORT.US,D,20060724,000000,4.08,4.12,3.96,4.1,17690,0
+CORT.US,D,20060725,000000,4.01,4.05,4.01,4.05,6500,0
+CORT.US,D,20060726,000000,4.03,4.09,3.96,3.96,61910,0
+CORT.US,D,20060727,000000,4.05,4.08,3.85,3.85,83748,0
+CORT.US,D,20060728,000000,3.85,3.9,3.7,3.74,70878,0
+CORT.US,D,20060731,000000,3.75,4.01,3.73,3.74,62239,0
+CORT.US,D,20060801,000000,3.78,4,3.63,3.65,49764,0
+CORT.US,D,20060802,000000,3.68,3.7,3.6,3.61,40300,0
+CORT.US,D,20060803,000000,3.68,3.76,3.64,3.66,17810,0
+CORT.US,D,20060804,000000,3.74,3.75,3.65,3.65,21882,0
+CORT.US,D,20060807,000000,3.67,3.89,3.49,3.65,77400,0
+CORT.US,D,20060808,000000,3.65,3.89,3.6,3.79,43486,0
+CORT.US,D,20060809,000000,3.75,3.95,3.66,3.87,24250,0
+CORT.US,D,20060810,000000,3.87,4.24,3.7,3.97,49709,0
+CORT.US,D,20060811,000000,4.14,4.14,3.66,3.69,127878,0
+CORT.US,D,20060814,000000,3.68,3.7,3.55,3.55,27809,0
+CORT.US,D,20060815,000000,3.7,3.7,3.51,3.51,36156,0
+CORT.US,D,20060816,000000,3.56,3.56,3.37,3.37,44843,0
+CORT.US,D,20060817,000000,3.4,3.57,3.02,3.04,79852,0
+CORT.US,D,20060818,000000,3.43,3.69,3.09,3.55,42852,0
+CORT.US,D,20060821,000000,3.57,3.7,3.45,3.67,43545,0
+CORT.US,D,20060822,000000,3.65,3.7,3.39,3.39,41686,0
+CORT.US,D,20060823,000000,3.4,3.67,3.2,3.43,54517,0
+CORT.US,D,20060824,000000,3.4,3.52,3.32,3.5,11042,0
+CORT.US,D,20060825,000000,0.94,1.92,0.88,1.54,12784293,0
+CORT.US,D,20060828,000000,1.58,1.59,1.33,1.39,1371540,0
+CORT.US,D,20060829,000000,1.36,1.39,1.21,1.28,1299149,0
+CORT.US,D,20060830,000000,1.33,1.33,1.21,1.23,474498,0
+CORT.US,D,20060831,000000,1.25,1.27,1.17,1.21,404959,0
+CORT.US,D,20060901,000000,1.27,1.27,1.14,1.16,421224,0
+CORT.US,D,20060905,000000,1.15,1.23,1.15,1.2,355125,0
+CORT.US,D,20060906,000000,1.2,1.23,1.17,1.17,262373,0
+CORT.US,D,20060907,000000,1.2,1.2,1.14,1.17,187912,0
+CORT.US,D,20060908,000000,1.17,1.25,1.15,1.23,382831,0
+CORT.US,D,20060911,000000,1.26,1.28,1.19,1.22,124038,0
+CORT.US,D,20060912,000000,1.25,1.25,1.19,1.2,93361,0
+CORT.US,D,20060913,000000,1.21,1.23,1.19,1.19,74402,0
+CORT.US,D,20060914,000000,1.21,1.22,1.21,1.22,73538,0
+CORT.US,D,20060915,000000,1.22,1.26,1.2,1.25,167322,0
+CORT.US,D,20060918,000000,1.21,1.27,1.2,1.22,206588,0
+CORT.US,D,20060919,000000,1.26,1.26,1.17,1.18,117746,0
+CORT.US,D,20060920,000000,1.21,1.23,1.13,1.16,136756,0
+CORT.US,D,20060921,000000,1.18,1.18,1.07,1.09,154410,0
+CORT.US,D,20060922,000000,1.09,1.12,1.02,1.04,203346,0
+CORT.US,D,20060925,000000,1.07,1.1,1.02,1.1,106271,0
+CORT.US,D,20060926,000000,1.09,1.2,1.09,1.12,181928,0
+CORT.US,D,20060927,000000,1.14,1.21,1.1,1.19,136872,0
+CORT.US,D,20060928,000000,1.21,1.36,1.14,1.31,368922,0
+CORT.US,D,20060929,000000,0.85,1.07,0.75,0.93,1589362,0
+CORT.US,D,20061002,000000,0.94,0.94,0.81,0.87,285107,0
+CORT.US,D,20061003,000000,0.9,0.91,0.81,0.83,160424,0
+CORT.US,D,20061004,000000,0.81,0.86,0.8,0.83,152193,0
+CORT.US,D,20061005,000000,0.8,0.83,0.8,0.83,46490,0
+CORT.US,D,20061006,000000,0.8,0.82,0.77,0.81,339679,0
+CORT.US,D,20061009,000000,0.78,0.81,0.77,0.8,60841,0
+CORT.US,D,20061010,000000,0.8,0.8,0.76,0.77,60256,0
+CORT.US,D,20061011,000000,0.77,0.77,0.72,0.74,50572,0
+CORT.US,D,20061012,000000,0.7,0.72,0.68,0.71,154382,0
+CORT.US,D,20061013,000000,0.71,0.72,0.7,0.7,56090,0
+CORT.US,D,20061016,000000,0.7,0.75,0.7,0.71,55007,0
+CORT.US,D,20061017,000000,0.72,0.74,0.71,0.72,40865,0
+CORT.US,D,20061018,000000,0.75,0.77,0.73,0.77,59695,0
+CORT.US,D,20061019,000000,0.78,0.82,0.78,0.8,163533,0
+CORT.US,D,20061020,000000,0.8,1.14,0.8,0.87,489005,0
+CORT.US,D,20061023,000000,0.9,0.95,0.88,0.89,118799,0
+CORT.US,D,20061024,000000,0.9,0.9,0.82,0.82,71129,0
+CORT.US,D,20061025,000000,0.82,0.86,0.81,0.84,69352,0
+CORT.US,D,20061026,000000,0.83,0.88,0.82,0.83,34089,0
+CORT.US,D,20061027,000000,0.83,0.87,0.8,0.81,66275,0
+CORT.US,D,20061030,000000,0.8,0.81,0.77,0.79,21175,0
+CORT.US,D,20061031,000000,0.77,0.87,0.75,0.8,42548,0
+CORT.US,D,20061101,000000,0.82,0.83,0.78,0.83,28793,0
+CORT.US,D,20061102,000000,0.86,0.92,0.76,0.87,114238,0
+CORT.US,D,20061103,000000,0.87,0.88,0.85,0.87,13190,0
+CORT.US,D,20061106,000000,0.84,0.85,0.82,0.85,35800,0
+CORT.US,D,20061107,000000,0.95,0.95,0.83,0.85,33617,0
+CORT.US,D,20061108,000000,0.85,0.88,0.8,0.83,52182,0
+CORT.US,D,20061109,000000,0.81,0.85,0.81,0.84,33150,0
+CORT.US,D,20061110,000000,0.84,0.84,0.79,0.8,46899,0
+CORT.US,D,20061113,000000,0.8,0.8,0.77,0.79,26670,0
+CORT.US,D,20061114,000000,0.81,0.85,0.79,0.83,68952,0
+CORT.US,D,20061115,000000,0.85,0.85,0.81,0.84,60176,0
+CORT.US,D,20061116,000000,0.84,0.87,0.84,0.85,74406,0
+CORT.US,D,20061117,000000,0.84,0.94,0.84,0.9,142665,0
+CORT.US,D,20061120,000000,0.86,0.9,0.86,0.9,41791,0
+CORT.US,D,20061121,000000,0.85,0.92,0.85,0.91,40794,0
+CORT.US,D,20061122,000000,0.9,0.92,0.86,0.86,31842,0
+CORT.US,D,20061124,000000,0.83,0.89,0.83,0.83,5067,0
+CORT.US,D,20061127,000000,0.85,0.87,0.85,0.86,36838,0
+CORT.US,D,20061128,000000,0.82,0.88,0.82,0.86,38873,0
+CORT.US,D,20061129,000000,0.84,0.86,0.84,0.86,20700,0
+CORT.US,D,20061130,000000,0.86,0.88,0.86,0.88,10207,0
+CORT.US,D,20061201,000000,0.87,0.89,0.87,0.87,26599,0
+CORT.US,D,20061204,000000,0.89,0.9,0.86,0.86,83527,0
+CORT.US,D,20061205,000000,0.87,0.9,0.85,0.87,58204,0
+CORT.US,D,20061206,000000,0.87,0.87,0.8,0.83,82992,0
+CORT.US,D,20061207,000000,0.81,0.82,0.78,0.81,25704,0
+CORT.US,D,20061208,000000,0.78,0.82,0.78,0.78,16385,0
+CORT.US,D,20061211,000000,0.79,0.81,0.78,0.79,63269,0
+CORT.US,D,20061212,000000,0.79,0.81,0.78,0.8,68919,0
+CORT.US,D,20061213,000000,0.79,0.8,0.78,0.78,39100,0
+CORT.US,D,20061214,000000,0.78,0.79,0.72,0.74,55308,0
+CORT.US,D,20061215,000000,0.71,0.89,0.71,0.88,211423,0
+CORT.US,D,20061218,000000,0.9,1.06,0.89,1,253028,0
+CORT.US,D,20061219,000000,1.05,1.07,1,1,90270,0
+CORT.US,D,20061220,000000,1.05,1.05,0.85,0.86,108297,0
+CORT.US,D,20061221,000000,0.89,0.95,0.86,0.94,86448,0
+CORT.US,D,20061222,000000,0.95,1,0.93,0.99,91817,0
+CORT.US,D,20061226,000000,1,1.7,1,1.35,782305,0
+CORT.US,D,20061227,000000,1.34,1.35,1.12,1.18,470754,0
+CORT.US,D,20061228,000000,1.14,1.21,1.06,1.13,167175,0
+CORT.US,D,20061229,000000,1.14,1.26,1.05,1.23,162065,0
+CORT.US,D,20070103,000000,1.26,1.35,1.1,1.2,347579,0
+CORT.US,D,20070104,000000,1.16,1.26,1.16,1.18,83216,0
+CORT.US,D,20070105,000000,1.17,1.3,1.15,1.23,60099,0
+CORT.US,D,20070108,000000,1.25,1.33,1.25,1.31,82085,0
+CORT.US,D,20070109,000000,1.35,1.35,1.2,1.25,67521,0
+CORT.US,D,20070110,000000,1.26,1.26,1.19,1.19,45147,0
+CORT.US,D,20070111,000000,1.2,1.25,1.12,1.25,85360,0
+CORT.US,D,20070112,000000,1.21,1.22,1.16,1.16,44092,0
+CORT.US,D,20070116,000000,1.12,1.19,1.1,1.17,95664,0
+CORT.US,D,20070117,000000,1.15,1.25,1.15,1.24,73533,0
+CORT.US,D,20070118,000000,1.25,1.25,1.15,1.21,22600,0
+CORT.US,D,20070119,000000,1.16,1.19,1.15,1.16,19500,0
+CORT.US,D,20070122,000000,1.17,1.17,1.14,1.14,47654,0
+CORT.US,D,20070123,000000,1.25,1.25,1.17,1.24,49457,0
+CORT.US,D,20070124,000000,1.22,1.23,1.2,1.22,35229,0
+CORT.US,D,20070125,000000,1.22,1.22,1.15,1.18,89050,0
+CORT.US,D,20070126,000000,1.16,1.17,1.11,1.14,30285,0
+CORT.US,D,20070129,000000,1.15,1.19,1.15,1.18,13816,0
+CORT.US,D,20070130,000000,1.24,1.24,1.12,1.17,32000,0
+CORT.US,D,20070131,000000,1.18,1.24,1.17,1.22,15896,0
+CORT.US,D,20070201,000000,1.23,1.23,1.12,1.2,14930,0
+CORT.US,D,20070202,000000,1.22,1.22,1.17,1.17,10328,0
+CORT.US,D,20070205,000000,1.18,1.22,1.12,1.12,44243,0
+CORT.US,D,20070206,000000,1.12,1.15,1.02,1.04,72785,0
+CORT.US,D,20070207,000000,1.04,1.07,1.03,1.03,60913,0
+CORT.US,D,20070208,000000,1.04,1.08,1.03,1.05,24943,0
+CORT.US,D,20070209,000000,1.06,1.07,0.95,1.03,127708,0
+CORT.US,D,20070212,000000,1.02,1.02,0.96,0.99,32095,0
+CORT.US,D,20070213,000000,0.97,0.98,0.94,0.97,36204,0
+CORT.US,D,20070214,000000,0.96,1,0.95,0.98,29280,0
+CORT.US,D,20070215,000000,1.01,1.01,0.99,0.99,18346,0
+CORT.US,D,20070216,000000,0.99,1,0.98,0.98,20190,0
+CORT.US,D,20070220,000000,0.99,1.04,0.99,1.04,13132,0
+CORT.US,D,20070221,000000,1.25,1.39,1.08,1.25,422805,0
+CORT.US,D,20070222,000000,1.26,1.26,1.2,1.23,45380,0
+CORT.US,D,20070223,000000,1.24,1.26,1.2,1.22,49504,0
+CORT.US,D,20070226,000000,1.24,1.24,1.19,1.21,23598,0
+CORT.US,D,20070227,000000,1.19,1.19,1.07,1.08,94240,0
+CORT.US,D,20070228,000000,1.08,1.18,1.08,1.1,30708,0
+CORT.US,D,20070301,000000,1.15,1.2,1.06,1.15,43601,0
+CORT.US,D,20070302,000000,1.15,1.15,1.02,1.09,49356,0
+CORT.US,D,20070305,000000,1.07,1.09,1.03,1.06,41033,0
+CORT.US,D,20070306,000000,1.13,1.13,1.08,1.08,10700,0
+CORT.US,D,20070307,000000,1.1,1.17,1.08,1.17,41409,0
+CORT.US,D,20070308,000000,1.17,1.18,1.12,1.12,5276,0
+CORT.US,D,20070309,000000,1.12,1.14,1.06,1.07,17943,0
+CORT.US,D,20070312,000000,1.08,1.14,1.08,1.14,16349,0
+CORT.US,D,20070313,000000,1.15,1.15,1.06,1.1,19555,0
+CORT.US,D,20070314,000000,1.14,1.15,1.1,1.12,8624,0
+CORT.US,D,20070315,000000,1.13,1.13,1.1,1.1,6124,0
+CORT.US,D,20070316,000000,1.1,1.1,1.07,1.07,14871,0
+CORT.US,D,20070319,000000,1.07,1.07,1.02,1.04,12440,0
+CORT.US,D,20070320,000000,0.76,0.99,0.68,0.9,138788,0
+CORT.US,D,20070321,000000,0.81,0.86,0.75,0.82,89718,0
+CORT.US,D,20070322,000000,0.89,0.89,0.79,0.81,23560,0
+CORT.US,D,20070323,000000,0.81,0.85,0.81,0.83,5940,0
+CORT.US,D,20070326,000000,0.8,0.82,0.79,0.82,38179,0
+CORT.US,D,20070327,000000,0.8,0.81,0.75,0.76,54231,0
+CORT.US,D,20070328,000000,0.76,0.77,0.7,0.71,93417,0
+CORT.US,D,20070329,000000,0.71,0.75,0.7,0.71,36687,0
+CORT.US,D,20070330,000000,0.71,0.94,0.71,0.9,118476,0
+CORT.US,D,20070402,000000,1.09,1.14,0.97,1.1,108386,0
+CORT.US,D,20070403,000000,1.21,1.21,1.1,1.16,78496,0
+CORT.US,D,20070404,000000,1.17,1.23,1.13,1.21,61191,0
+CORT.US,D,20070405,000000,1.3,1.5,1.27,1.4,318026,0
+CORT.US,D,20070409,000000,2.03,2.03,1.56,1.96,959987,0
+CORT.US,D,20070410,000000,1.9,1.9,1.6,1.6,447212,0
+CORT.US,D,20070411,000000,1.58,1.59,1.47,1.48,261745,0
+CORT.US,D,20070412,000000,1.46,1.57,1.45,1.46,126000,0
+CORT.US,D,20070413,000000,1.45,1.49,1.41,1.41,97525,0
+CORT.US,D,20070416,000000,1.41,1.52,1.41,1.5,149181,0
+CORT.US,D,20070417,000000,1.5,1.6,1.45,1.53,99177,0
+CORT.US,D,20070418,000000,1.54,1.54,1.45,1.45,115820,0
+CORT.US,D,20070419,000000,1.45,1.46,1.4,1.42,21430,0
+CORT.US,D,20070420,000000,1.43,1.5,1.4,1.49,55645,0
+CORT.US,D,20070423,000000,1.43,1.55,1.43,1.5,38209,0
+CORT.US,D,20070424,000000,1.49,1.54,1.47,1.47,30420,0
+CORT.US,D,20070425,000000,1.47,1.54,1.43,1.52,50766,0
+CORT.US,D,20070426,000000,1.51,1.55,1.49,1.54,28019,0
+CORT.US,D,20070427,000000,1.52,1.57,1.51,1.53,11097,0
+CORT.US,D,20070430,000000,1.54,1.65,1.5,1.55,41571,0
+CORT.US,D,20070501,000000,1.55,1.59,1.5,1.52,25641,0
+CORT.US,D,20070502,000000,1.5,1.53,1.49,1.52,13457,0
+CORT.US,D,20070503,000000,1.55,1.64,1.5,1.59,24755,0
+CORT.US,D,20070504,000000,1.65,1.66,1.51,1.59,49864,0
+CORT.US,D,20070507,000000,1.65,1.65,1.54,1.54,33082,0
+CORT.US,D,20070508,000000,1.55,1.6,1.53,1.6,34521,0
+CORT.US,D,20070509,000000,1.58,1.61,1.55,1.56,15555,0
+CORT.US,D,20070510,000000,1.55,1.58,1.4,1.41,35033,0
+CORT.US,D,20070511,000000,1.4,1.46,1.36,1.38,61890,0
+CORT.US,D,20070514,000000,1.37,1.4,1.31,1.4,28060,0
+CORT.US,D,20070515,000000,1.38,1.44,1.36,1.36,26862,0
+CORT.US,D,20070516,000000,1.36,1.36,1.33,1.33,12863,0
+CORT.US,D,20070517,000000,1.34,1.37,1.3,1.37,30397,0
+CORT.US,D,20070518,000000,1.37,1.51,1.37,1.51,18070,0
+CORT.US,D,20070521,000000,1.51,1.51,1.46,1.5,26229,0
+CORT.US,D,20070522,000000,1.49,1.5,1.48,1.48,5549,0
+CORT.US,D,20070523,000000,1.46,1.49,1.46,1.49,8654,0
+CORT.US,D,20070524,000000,1.46,1.5,1.45,1.5,12250,0
+CORT.US,D,20070525,000000,1.5,1.5,1.48,1.5,7120,0
+CORT.US,D,20070529,000000,1.5,1.52,1.46,1.47,18221,0
+CORT.US,D,20070530,000000,1.45,1.47,1.45,1.47,12500,0
+CORT.US,D,20070531,000000,1.46,1.59,1.35,1.39,47733,0
+CORT.US,D,20070601,000000,1.41,1.52,1.39,1.52,10854,0
+CORT.US,D,20070604,000000,1.52,1.55,1.47,1.51,29637,0
+CORT.US,D,20070605,000000,1.5,1.5,1.45,1.49,5506,0
+CORT.US,D,20070606,000000,1.46,1.5,1.44,1.5,3844,0
+CORT.US,D,20070607,000000,1.52,1.52,1.47,1.47,1600,0
+CORT.US,D,20070608,000000,1.47,1.57,1.39,1.56,33761,0
+CORT.US,D,20070611,000000,1.61,1.61,1.58,1.58,16450,0
+CORT.US,D,20070612,000000,1.61,1.61,1.52,1.53,3845,0
+CORT.US,D,20070613,000000,1.5,1.53,1.49,1.5,10145,0
+CORT.US,D,20070614,000000,1.51,1.51,1.45,1.51,13485,0
+CORT.US,D,20070615,000000,1.49,1.56,1.48,1.52,22117,0
+CORT.US,D,20070618,000000,1.49,1.49,1.42,1.47,4606,0
+CORT.US,D,20070619,000000,1.45,1.5,1.42,1.48,11359,0
+CORT.US,D,20070620,000000,1.44,1.46,1.38,1.42,17374,0
+CORT.US,D,20070621,000000,1.52,1.98,1.46,1.75,538329,0
+CORT.US,D,20070622,000000,1.75,2.49,1.75,2.12,894282,0
+CORT.US,D,20070625,000000,2.16,2.69,2.16,2.6,824067,0
+CORT.US,D,20070626,000000,2.64,2.93,2.51,2.84,512638,0
+CORT.US,D,20070627,000000,2.89,2.99,2.52,2.68,426806,0
+CORT.US,D,20070628,000000,2.64,2.87,2.6,2.81,240246,0
+CORT.US,D,20070629,000000,2.75,2.81,2.61,2.74,92505,0
+CORT.US,D,20070702,000000,2.74,2.75,2.3,2.3,329963,0
+CORT.US,D,20070703,000000,2.24,2.25,2.16,2.23,82459,0
+CORT.US,D,20070705,000000,2.23,2.45,2.23,2.37,58547,0
+CORT.US,D,20070706,000000,2.35,2.35,2.25,2.3,43453,0
+CORT.US,D,20070709,000000,2.28,2.75,2.28,2.49,178418,0
+CORT.US,D,20070710,000000,2.7,2.72,2.5,2.61,133695,0
+CORT.US,D,20070711,000000,2.65,2.69,2.61,2.61,44542,0
+CORT.US,D,20070712,000000,2.59,2.64,2.46,2.46,46131,0
+CORT.US,D,20070713,000000,2.48,2.67,2.46,2.6,64604,0
+CORT.US,D,20070716,000000,2.69,2.7,2.47,2.53,58167,0
+CORT.US,D,20070717,000000,2.55,2.58,2.46,2.46,34593,0
+CORT.US,D,20070718,000000,2.52,2.59,2.47,2.58,23705,0
+CORT.US,D,20070719,000000,2.53,2.55,2.51,2.55,18099,0
+CORT.US,D,20070720,000000,2.57,2.65,2.5,2.55,44015,0
+CORT.US,D,20070723,000000,2.55,2.56,2.46,2.52,68090,0
+CORT.US,D,20070724,000000,2.5,2.5,2.32,2.34,39724,0
+CORT.US,D,20070725,000000,2.39,2.4,2.3,2.3,20640,0
+CORT.US,D,20070726,000000,2.3,2.3,2.15,2.15,54246,0
+CORT.US,D,20070727,000000,2.17,2.25,2.11,2.25,42839,0
+CORT.US,D,20070730,000000,2.26,2.29,2.22,2.23,16403,0
+CORT.US,D,20070731,000000,2.21,2.43,2.21,2.25,48737,0
+CORT.US,D,20070801,000000,2.24,2.24,2.13,2.17,34735,0
+CORT.US,D,20070802,000000,2.17,2.2,2.1,2.14,38905,0
+CORT.US,D,20070803,000000,2.1,2.2,2.01,2.01,56766,0
+CORT.US,D,20070806,000000,2,2,1.9,1.93,61513,0
+CORT.US,D,20070807,000000,1.93,2.1,1.93,2.06,48667,0
+CORT.US,D,20070808,000000,2.06,2.25,1.96,2.24,69786,0
+CORT.US,D,20070809,000000,2.19,2.25,2.19,2.25,20467,0
+CORT.US,D,20070810,000000,2.25,2.4,2.15,2.37,31904,0
+CORT.US,D,20070813,000000,2.5,2.65,2.41,2.55,140267,0
+CORT.US,D,20070814,000000,2.55,2.55,2.2,2.27,83925,0
+CORT.US,D,20070815,000000,2.24,2.34,2.02,2.06,75377,0
+CORT.US,D,20070816,000000,2.01,2.31,2,2.05,53716,0
+CORT.US,D,20070817,000000,2.1,2.48,2.1,2.22,61108,0
+CORT.US,D,20070820,000000,2.2,2.31,2.19,2.23,33738,0
+CORT.US,D,20070821,000000,2.25,2.5,2.25,2.44,113080,0
+CORT.US,D,20070822,000000,2.54,2.69,2.53,2.65,86028,0
+CORT.US,D,20070823,000000,2.7,2.7,2.55,2.58,69464,0
+CORT.US,D,20070824,000000,2.6,2.66,2.58,2.62,40121,0
+CORT.US,D,20070827,000000,2.69,3,2.66,2.96,265780,0
+CORT.US,D,20070828,000000,2.94,2.94,2.77,2.87,132227,0
+CORT.US,D,20070829,000000,2.92,3.25,2.87,3.21,267799,0
+CORT.US,D,20070830,000000,3.23,3.82,3.22,3.23,313376,0
+CORT.US,D,20070831,000000,3.46,3.46,3.21,3.21,192361,0
+CORT.US,D,20070904,000000,3.21,3.34,3.05,3.05,149000,0
+CORT.US,D,20070905,000000,3.05,3.34,3.05,3.21,111324,0
+CORT.US,D,20070906,000000,3.27,3.32,3.05,3.2,81406,0
+CORT.US,D,20070907,000000,3.22,3.29,3.16,3.24,92094,0
+CORT.US,D,20070910,000000,3.27,3.5,3.25,3.4,100812,0
+CORT.US,D,20070911,000000,3.49,6.85,3.46,4.68,3290015,0
+CORT.US,D,20070912,000000,4.5,4.58,3.76,3.85,851780,0
+CORT.US,D,20070913,000000,3.95,4.63,3.81,4.44,1763206,0
+CORT.US,D,20070914,000000,4.45,4.45,3.92,4.06,530201,0
+CORT.US,D,20070917,000000,4.06,4.09,3.61,3.99,305194,0
+CORT.US,D,20070918,000000,3.93,4.08,3.92,4.08,195593,0
+CORT.US,D,20070919,000000,4.12,4.2,3.95,4.1,154413,0
+CORT.US,D,20070920,000000,4.05,4.59,4.05,4.37,296904,0
+CORT.US,D,20070921,000000,4.54,4.8,4.4,4.8,297681,0
+CORT.US,D,20070924,000000,4.9,4.9,4.6,4.7,191259,0
+CORT.US,D,20070925,000000,4.77,4.77,4.49,4.54,136405,0
+CORT.US,D,20070926,000000,4.6,4.6,4.35,4.49,153116,0
+CORT.US,D,20070927,000000,4.51,4.7,4.36,4.5,96130,0
+CORT.US,D,20070928,000000,4.5,5.16,4.5,4.9,582925,0
+CORT.US,D,20071001,000000,5.04,5.25,4.95,5.1,244013,0
+CORT.US,D,20071002,000000,5.19,5.19,4.75,4.86,197339,0
+CORT.US,D,20071003,000000,4.85,5.03,4.7,4.85,96970,0
+CORT.US,D,20071004,000000,4.77,4.99,4.67,4.76,63779,0
+CORT.US,D,20071005,000000,4.78,4.84,4.51,4.54,149946,0
+CORT.US,D,20071008,000000,4.5,4.85,4.5,4.84,105260,0
+CORT.US,D,20071009,000000,4.89,5,4.71,4.9,97356,0
+CORT.US,D,20071010,000000,4.86,4.86,4.6,4.73,92647,0
+CORT.US,D,20071011,000000,4.75,4.82,4.35,4.35,185207,0
+CORT.US,D,20071012,000000,4.35,4.38,4.16,4.18,148693,0
+CORT.US,D,20071015,000000,4.18,4.2,3.81,3.82,165313,0
+CORT.US,D,20071016,000000,3.85,4.12,3.85,4.01,60508,0
+CORT.US,D,20071017,000000,4.01,4.04,3.81,3.84,67818,0
+CORT.US,D,20071018,000000,3.86,4.01,3.76,3.96,58825,0
+CORT.US,D,20071019,000000,3.86,3.97,3.82,3.83,55381,0
+CORT.US,D,20071022,000000,3.8,3.8,3.51,3.6,114498,0
+CORT.US,D,20071023,000000,3.59,3.65,3.55,3.57,79472,0
+CORT.US,D,20071024,000000,3.57,3.87,3.56,3.83,62557,0
+CORT.US,D,20071025,000000,3.82,3.94,3.62,3.69,36675,0
+CORT.US,D,20071026,000000,3.73,3.73,3.57,3.63,33136,0
+CORT.US,D,20071029,000000,3.61,3.63,3.55,3.57,52453,0
+CORT.US,D,20071030,000000,3.57,3.63,3.55,3.59,56111,0
+CORT.US,D,20071031,000000,3.58,3.63,3.55,3.63,26975,0
+CORT.US,D,20071101,000000,3.57,3.65,3.51,3.58,21884,0
+CORT.US,D,20071102,000000,3.59,3.88,3.59,3.63,437721,0
+CORT.US,D,20071105,000000,3.58,3.61,3.5,3.55,24499,0
+CORT.US,D,20071106,000000,3.55,3.58,3.52,3.55,27732,0
+CORT.US,D,20071107,000000,3.59,3.59,3.19,3.24,115294,0
+CORT.US,D,20071108,000000,3.24,3.24,2.66,2.75,243681,0
+CORT.US,D,20071109,000000,2.75,2.9,2.65,2.69,111772,0
+CORT.US,D,20071112,000000,2.66,2.9,2.6,2.67,88060,0
+CORT.US,D,20071113,000000,2.76,2.9,2.44,2.7,127656,0
+CORT.US,D,20071114,000000,2.69,3.15,2.51,2.88,90455,0
+CORT.US,D,20071115,000000,2.79,3.2,2.75,2.92,61105,0
+CORT.US,D,20071116,000000,3.01,3.37,2.81,3.15,97810,0
+CORT.US,D,20071119,000000,3.24,3.24,2.99,3.01,41800,0
+CORT.US,D,20071120,000000,3.1,3.1,2.95,3,56487,0
+CORT.US,D,20071121,000000,3,3.2,2.55,2.75,147736,0
+CORT.US,D,20071123,000000,2.82,3.06,2.82,3.03,42354,0
+CORT.US,D,20071126,000000,3.01,3.18,2.7,2.95,40772,0
+CORT.US,D,20071127,000000,2.98,3.07,2.77,3.01,52837,0
+CORT.US,D,20071128,000000,3.01,3.06,2.86,2.99,22759,0
+CORT.US,D,20071129,000000,3.01,3.05,2.88,3,13450,0
+CORT.US,D,20071130,000000,2.96,3.04,2.94,2.95,20338,0
+CORT.US,D,20071203,000000,2.89,2.99,2.76,2.85,28684,0
+CORT.US,D,20071204,000000,2.84,3.06,2.8,2.98,46897,0
+CORT.US,D,20071205,000000,3.04,3.24,2.83,2.94,35656,0
+CORT.US,D,20071206,000000,3.07,3.07,2.96,2.96,18714,0
+CORT.US,D,20071207,000000,2.85,3.1,2.82,2.91,33872,0
+CORT.US,D,20071210,000000,2.88,2.91,2.65,2.88,66096,0
+CORT.US,D,20071211,000000,2.91,2.91,2.77,2.78,28290,0
+CORT.US,D,20071212,000000,2.81,2.91,2.74,2.74,13715,0
+CORT.US,D,20071213,000000,2.73,3.05,2.67,2.84,59992,0
+CORT.US,D,20071214,000000,2.77,2.96,2.77,2.86,21285,0
+CORT.US,D,20071217,000000,2.78,2.82,2.75,2.78,22453,0
+CORT.US,D,20071218,000000,2.83,3,2.77,2.82,39075,0
+CORT.US,D,20071219,000000,2.85,2.87,2.68,2.7,76165,0
+CORT.US,D,20071220,000000,2.82,2.82,2.71,2.75,42755,0
+CORT.US,D,20071221,000000,2.78,2.99,2.74,2.85,71227,0
+CORT.US,D,20071224,000000,2.85,3.12,2.82,3.05,37470,0
+CORT.US,D,20071226,000000,3.03,3.1,2.93,3.1,62003,0
+CORT.US,D,20071227,000000,3.15,3.45,2.97,3,58594,0
+CORT.US,D,20071228,000000,2.99,3.18,2.86,3,108017,0
+CORT.US,D,20071231,000000,3.01,3.16,2.98,3.09,46266,0
+CORT.US,D,20080102,000000,3.06,3.06,2.91,2.98,62400,0
+CORT.US,D,20080103,000000,2.97,2.99,2.86,2.89,11970,0
+CORT.US,D,20080104,000000,2.88,2.88,2.71,2.77,31067,0
+CORT.US,D,20080107,000000,2.81,2.86,2.7,2.77,23000,0
+CORT.US,D,20080108,000000,2.75,2.75,2.61,2.65,16264,0
+CORT.US,D,20080109,000000,2.63,2.86,2.61,2.86,41700,0
+CORT.US,D,20080110,000000,2.86,2.9,2.77,2.89,27520,0
+CORT.US,D,20080111,000000,2.87,2.9,2.71,2.75,32352,0
+CORT.US,D,20080114,000000,2.8,2.89,2.75,2.86,22055,0
+CORT.US,D,20080115,000000,2.79,2.82,2.67,2.68,18190,0
+CORT.US,D,20080116,000000,2.71,2.76,2.51,2.62,39029,0
+CORT.US,D,20080117,000000,2.71,2.95,2.58,2.85,22051,0
+CORT.US,D,20080118,000000,2.92,2.92,2.6,2.63,28543,0
+CORT.US,D,20080122,000000,2.56,2.68,2.5,2.68,39486,0
+CORT.US,D,20080123,000000,2.61,2.85,2.5,2.54,36850,0
+CORT.US,D,20080124,000000,2.47,2.85,2.45,2.62,79910,0
+CORT.US,D,20080125,000000,2.71,2.83,2.59,2.72,42860,0
+CORT.US,D,20080128,000000,2.71,2.85,2.55,2.55,42696,0
+CORT.US,D,20080129,000000,2.67,2.8,2.56,2.6,43720,0
+CORT.US,D,20080130,000000,2.59,2.98,2.59,2.86,177024,0
+CORT.US,D,20080131,000000,2.9,2.95,2.6,2.63,94443,0
+CORT.US,D,20080201,000000,2.65,2.73,2.6,2.7,11400,0
+CORT.US,D,20080204,000000,2.72,2.72,2.6,2.63,14100,0
+CORT.US,D,20080205,000000,2.6,2.8,2.59,2.62,23934,0
+CORT.US,D,20080206,000000,2.64,2.85,2.55,2.72,54892,0
+CORT.US,D,20080207,000000,2.65,2.89,2.53,2.63,53688,0
+CORT.US,D,20080208,000000,2.6,2.95,2.6,2.89,30131,0
+CORT.US,D,20080211,000000,2.88,2.88,2.71,2.82,16132,0
+CORT.US,D,20080212,000000,2.76,2.83,2.73,2.74,16518,0
+CORT.US,D,20080213,000000,2.7,2.78,2.69,2.73,16479,0
+CORT.US,D,20080214,000000,2.69,2.96,2.69,2.83,16127,0
+CORT.US,D,20080215,000000,2.83,2.84,2.69,2.7,19560,0
+CORT.US,D,20080219,000000,2.78,2.91,2.67,2.77,24992,0
+CORT.US,D,20080220,000000,2.74,2.87,2.62,2.77,49301,0
+CORT.US,D,20080221,000000,2.77,2.86,2.69,2.69,18100,0
+CORT.US,D,20080222,000000,2.69,2.8,2.57,2.8,31807,0
+CORT.US,D,20080225,000000,2.77,2.77,2.58,2.61,35006,0
+CORT.US,D,20080226,000000,2.62,2.67,2.51,2.53,47350,0
+CORT.US,D,20080227,000000,2.5,2.75,2.48,2.73,27536,0
+CORT.US,D,20080228,000000,2.65,2.75,2.53,2.59,37012,0
+CORT.US,D,20080229,000000,2.55,2.71,2.55,2.57,5408,0
+CORT.US,D,20080303,000000,2.67,2.8,2.45,2.68,45581,0
+CORT.US,D,20080304,000000,2.69,2.75,2.4,2.53,33614,0
+CORT.US,D,20080305,000000,2.6,2.6,2.42,2.46,14250,0
+CORT.US,D,20080306,000000,2.49,2.57,2.25,2.52,45966,0
+CORT.US,D,20080307,000000,2.49,2.52,2.49,2.5,15142,0
+CORT.US,D,20080310,000000,2.4,2.62,2.4,2.44,19692,0
+CORT.US,D,20080311,000000,2.46,2.56,2.4,2.51,22940,0
+CORT.US,D,20080312,000000,2.48,2.53,2.31,2.52,17200,0
+CORT.US,D,20080313,000000,2.5,2.69,2.48,2.66,15800,0
+CORT.US,D,20080314,000000,2.43,2.79,2.43,2.77,53240,0
+CORT.US,D,20080317,000000,2.61,2.71,2.51,2.7,32755,0
+CORT.US,D,20080318,000000,2.64,2.77,2.62,2.67,24847,0
+CORT.US,D,20080319,000000,2.72,2.78,2.65,2.74,3350,0
+CORT.US,D,20080320,000000,2.9,3.21,2.72,3.02,70608,0
+CORT.US,D,20080324,000000,3.11,3.13,2.96,2.97,30051,0
+CORT.US,D,20080325,000000,2.94,2.98,2.81,2.84,22497,0
+CORT.US,D,20080326,000000,2.98,2.99,2.86,2.99,11801,0
+CORT.US,D,20080327,000000,2.94,3.27,2.94,3.17,60546,0
+CORT.US,D,20080328,000000,3.2,3.5,3.03,3.13,76241,0
+CORT.US,D,20080331,000000,3.25,3.35,3.13,3.22,217038,0
+CORT.US,D,20080401,000000,3.35,3.35,3.16,3.24,52250,0
+CORT.US,D,20080402,000000,3.32,3.79,3.31,3.79,187639,0
+CORT.US,D,20080403,000000,3.8,4.29,3.63,3.76,306078,0
+CORT.US,D,20080404,000000,3.8,3.8,3.45,3.6,134224,0
+CORT.US,D,20080407,000000,3.66,3.8,3.6,3.64,219819,0
+CORT.US,D,20080408,000000,3.64,3.72,3.45,3.45,59136,0
+CORT.US,D,20080409,000000,3.42,3.56,3.33,3.34,60882,0
+CORT.US,D,20080410,000000,3.36,4.24,3.3,3.56,158749,0
+CORT.US,D,20080411,000000,3.51,3.6,3.36,3.4,72097,0
+CORT.US,D,20080414,000000,3.46,3.65,3.46,3.52,67303,0
+CORT.US,D,20080415,000000,3.54,3.54,3.25,3.36,50873,0
+CORT.US,D,20080416,000000,3.39,3.39,3.05,3.22,134201,0
+CORT.US,D,20080417,000000,3.25,3.25,3.08,3.08,22466,0
+CORT.US,D,20080418,000000,3.14,3.2,3.08,3.11,7476,0
+CORT.US,D,20080421,000000,3.12,3.3,2.98,3.05,96181,0
+CORT.US,D,20080422,000000,3.08,3.1,2.81,2.84,34080,0
+CORT.US,D,20080423,000000,2.84,3.03,2.84,2.93,15480,0
+CORT.US,D,20080424,000000,2.93,3.04,2.93,3,17200,0
+CORT.US,D,20080425,000000,2.95,3.05,2.8,2.97,53504,0
+CORT.US,D,20080428,000000,2.94,3.04,2.9,3,11514,0
+CORT.US,D,20080429,000000,3.02,3.03,2.88,2.94,17900,0
+CORT.US,D,20080430,000000,2.97,2.97,2.51,2.79,72665,0
+CORT.US,D,20080501,000000,2.79,2.94,2.75,2.85,43538,0
+CORT.US,D,20080502,000000,2.9,3.04,2.9,2.97,19900,0
+CORT.US,D,20080505,000000,3.05,3.05,2.62,2.73,82527,0
+CORT.US,D,20080506,000000,2.76,2.76,2.48,2.74,98502,0
+CORT.US,D,20080507,000000,2.77,2.77,2.25,2.35,98955,0
+CORT.US,D,20080508,000000,2.39,2.39,1.94,2.18,165737,0
+CORT.US,D,20080509,000000,2.03,2.29,2.01,2.01,76913,0
+CORT.US,D,20080512,000000,2.01,2.3,2.01,2.26,38564,0
+CORT.US,D,20080513,000000,2.18,2.37,2.13,2.35,33202,0
+CORT.US,D,20080514,000000,2.37,2.38,2.26,2.27,17412,0
+CORT.US,D,20080515,000000,2.31,2.38,2.21,2.22,58235,0
+CORT.US,D,20080516,000000,2.32,2.49,2.19,2.38,37880,0
+CORT.US,D,20080519,000000,2.41,2.41,2.21,2.34,34188,0
+CORT.US,D,20080520,000000,2.26,2.34,2.2,2.34,27668,0
+CORT.US,D,20080521,000000,2.34,2.45,2.2,2.34,41102,0
+CORT.US,D,20080522,000000,2.31,2.31,2.18,2.24,27557,0
+CORT.US,D,20080523,000000,2.23,2.23,2.12,2.13,22144,0
+CORT.US,D,20080527,000000,2.1,2.16,2.1,2.1,12252,0
+CORT.US,D,20080528,000000,2.1,2.19,2.07,2.18,23200,0
+CORT.US,D,20080529,000000,2.22,2.29,2.17,2.17,17925,0
+CORT.US,D,20080530,000000,2.19,2.41,2.18,2.34,26090,0
+CORT.US,D,20080602,000000,2.37,2.48,2.17,2.19,38758,0
+CORT.US,D,20080603,000000,2.2,2.2,2.09,2.1,25703,0
+CORT.US,D,20080604,000000,2.1,2.27,2.1,2.23,19328,0
+CORT.US,D,20080605,000000,2.31,2.37,2.15,2.35,11799,0
+CORT.US,D,20080606,000000,2.33,2.33,2.11,2.15,29182,0
+CORT.US,D,20080609,000000,2.15,2.2,2.11,2.11,25850,0
+CORT.US,D,20080610,000000,2.14,2.3,2.11,2.23,38299,0
+CORT.US,D,20080611,000000,2.22,2.35,2.2,2.3,36002,0
+CORT.US,D,20080612,000000,2.31,2.35,2.24,2.24,25282,0
+CORT.US,D,20080613,000000,2.33,2.35,2.28,2.33,12792,0
+CORT.US,D,20080616,000000,2.3,2.3,2.2,2.2,20800,0
+CORT.US,D,20080617,000000,2.2,2.25,2.16,2.21,17086,0
+CORT.US,D,20080618,000000,2.16,2.17,2.12,2.12,19084,0
+CORT.US,D,20080619,000000,2.13,2.19,2.12,2.14,9178,0
+CORT.US,D,20080620,000000,2.23,2.26,2.13,2.22,37900,0
+CORT.US,D,20080623,000000,2.16,2.23,2.06,2.08,13225,0
+CORT.US,D,20080624,000000,2.12,2.17,2.01,2.15,51140,0
+CORT.US,D,20080625,000000,2.18,2.18,2.02,2.02,19670,0
+CORT.US,D,20080626,000000,2.03,2.03,1.97,1.99,75716,0
+CORT.US,D,20080627,000000,2.03,2.03,1.85,1.96,14889,0
+CORT.US,D,20080630,000000,2.1,2.12,1.87,1.96,46184,0
+CORT.US,D,20080701,000000,1.88,2.01,1.67,1.94,62731,0
+CORT.US,D,20080702,000000,1.92,2.04,1.67,2.02,22767,0
+CORT.US,D,20080703,000000,1.98,2.09,1.85,2.09,15800,0
+CORT.US,D,20080707,000000,2.02,2.1,2,2.04,18116,0
+CORT.US,D,20080708,000000,2.07,2.2,1.99,2.02,11003,0
+CORT.US,D,20080709,000000,2.07,2.1,1.98,2.03,17229,0
+CORT.US,D,20080710,000000,2.1,2.1,2,2.03,4800,0
+CORT.US,D,20080711,000000,2.01,2.01,1.94,1.94,3416,0
+CORT.US,D,20080714,000000,1.97,2.12,1.86,1.98,6400,0
+CORT.US,D,20080715,000000,2.01,2.07,1.87,2.01,4600,0
+CORT.US,D,20080716,000000,1.98,2.14,1.9,2.05,11006,0
+CORT.US,D,20080717,000000,2.09,2.27,2.09,2.1,40539,0
+CORT.US,D,20080718,000000,2.05,2.2,2.05,2.17,20532,0
+CORT.US,D,20080721,000000,2.15,2.29,2.15,2.22,15500,0
+CORT.US,D,20080722,000000,2.28,2.28,2.1,2.24,8400,0
+CORT.US,D,20080723,000000,2.24,2.24,1.92,2.1,134945,0
+CORT.US,D,20080724,000000,2.11,2.2,2.02,2.05,130648,0
+CORT.US,D,20080725,000000,2.02,2.18,1.95,2.02,36600,0
+CORT.US,D,20080728,000000,2.01,2.03,1.96,1.98,14400,0
+CORT.US,D,20080729,000000,2.1,2.12,1.96,1.97,49995,0
+CORT.US,D,20080730,000000,2.02,2.05,1.92,1.92,28197,0
+CORT.US,D,20080731,000000,1.93,2.04,1.85,1.86,34749,0
+CORT.US,D,20080801,000000,1.89,2.01,1.85,1.98,13050,0
+CORT.US,D,20080804,000000,2.02,2.12,2.01,2.1,16019,0
+CORT.US,D,20080805,000000,2.11,2.28,2.11,2.26,36759,0
+CORT.US,D,20080806,000000,2.3,2.4,2.18,2.34,32243,0
+CORT.US,D,20080807,000000,2.34,2.43,2.1,2.26,42400,0
+CORT.US,D,20080808,000000,2.27,2.35,2.23,2.24,24500,0
+CORT.US,D,20080811,000000,2.29,2.3,2.1,2.2,21940,0
+CORT.US,D,20080812,000000,2.15,2.25,2.15,2.24,17865,0
+CORT.US,D,20080813,000000,2.24,2.24,2.03,2.11,38096,0
+CORT.US,D,20080814,000000,2,2.11,2,2.1,21171,0
+CORT.US,D,20080815,000000,2.05,2.2,2.05,2.16,21737,0
+CORT.US,D,20080818,000000,2.12,2.12,1.93,1.95,35901,0
+CORT.US,D,20080819,000000,1.96,1.96,1.87,1.96,12300,0
+CORT.US,D,20080820,000000,1.99,2.01,1.91,1.94,12202,0
+CORT.US,D,20080821,000000,1.93,2.03,1.93,2.03,2915,0
+CORT.US,D,20080822,000000,2.01,2.06,2,2.05,18016,0
+CORT.US,D,20080825,000000,2,2.03,1.96,1.98,3400,0
+CORT.US,D,20080826,000000,1.95,2.1,1.88,2.04,18484,0
+CORT.US,D,20080827,000000,2.1,2.15,2,2.08,9233,0
+CORT.US,D,20080828,000000,2.01,2.12,1.97,2.09,13653,0
+CORT.US,D,20080829,000000,2.1,2.1,1.86,1.86,17193,0
+CORT.US,D,20080902,000000,1.91,2,1.9,1.94,9339,0
+CORT.US,D,20080903,000000,1.98,2.05,1.93,1.99,17584,0
+CORT.US,D,20080904,000000,1.98,2.02,1.93,2.02,15200,0
+CORT.US,D,20080905,000000,1.94,2.03,1.92,1.99,10442,0
+CORT.US,D,20080908,000000,2.02,2.04,1.96,2,3000,0
+CORT.US,D,20080909,000000,1.97,1.98,1.82,1.85,48450,0
+CORT.US,D,20080910,000000,1.83,1.99,1.83,1.98,13710,0
+CORT.US,D,20080911,000000,1.94,2.05,1.92,2.05,8600,0
+CORT.US,D,20080912,000000,1.99,1.99,1.77,1.8,207660,0
+CORT.US,D,20080915,000000,1.71,1.98,1.67,1.75,14600,0
+CORT.US,D,20080916,000000,1.67,1.8,1.6,1.66,23465,0
+CORT.US,D,20080917,000000,1.76,1.76,1.59,1.6,20508,0
+CORT.US,D,20080918,000000,1.61,1.61,1.4,1.47,17294,0
+CORT.US,D,20080919,000000,1.48,1.75,1.48,1.58,18254,0
+CORT.US,D,20080922,000000,1.87,1.87,1.56,1.56,22151,0
+CORT.US,D,20080923,000000,1.56,1.58,1.47,1.5,17650,0
+CORT.US,D,20080924,000000,1.47,1.47,1.27,1.39,39705,0
+CORT.US,D,20080925,000000,1.31,1.35,1.29,1.34,17057,0
+CORT.US,D,20080926,000000,1.35,1.39,1.23,1.32,21700,0
+CORT.US,D,20080929,000000,1.28,1.3,1.27,1.28,17300,0
+CORT.US,D,20080930,000000,1.21,1.3,1.19,1.29,41148,0
+CORT.US,D,20081001,000000,1.29,1.39,1.29,1.3,9983,0
+CORT.US,D,20081002,000000,1.3,1.38,1.16,1.38,21800,0
+CORT.US,D,20081003,000000,1.38,1.39,1.3,1.3,29455,0
+CORT.US,D,20081006,000000,1.22,1.39,1.15,1.21,19719,0
+CORT.US,D,20081007,000000,1.25,1.25,1.16,1.17,4100,0
+CORT.US,D,20081008,000000,1.17,1.23,1.15,1.17,6700,0
+CORT.US,D,20081009,000000,1.15,1.15,1.03,1.15,7021,0
+CORT.US,D,20081010,000000,1.01,1.1,0.9,1,33400,0
+CORT.US,D,20081013,000000,1.15,1.16,1.1,1.15,6400,0
+CORT.US,D,20081014,000000,1.29,1.9,1.29,1.37,35081,0
+CORT.US,D,20081015,000000,1.53,1.8,1.37,1.37,11405,0
+CORT.US,D,20081016,000000,1.4,1.4,1.11,1.32,12335,0
+CORT.US,D,20081017,000000,1.32,1.32,1.14,1.14,3367,0
+CORT.US,D,20081020,000000,1.13,1.72,1.13,1.65,24966,0
+CORT.US,D,20081021,000000,1.74,1.8,1.37,1.48,35345,0
+CORT.US,D,20081022,000000,1.4,1.4,1.36,1.36,2473,0
+CORT.US,D,20081023,000000,1.4,1.46,1.4,1.4,4450,0
+CORT.US,D,20081024,000000,1.3,1.31,1.23,1.23,5200,0
+CORT.US,D,20081027,000000,1.25,1.68,1.25,1.25,15564,0
+CORT.US,D,20081028,000000,1.4,1.4,1.25,1.3,2754,0
+CORT.US,D,20081029,000000,1.35,1.5,1.35,1.41,10400,0
+CORT.US,D,20081030,000000,1.41,1.41,1.41,1.41,200,0
+CORT.US,D,20081031,000000,1.32,1.38,1.25,1.32,2700,0
+CORT.US,D,20081103,000000,1.3,1.5,1.26,1.5,6060,0
+CORT.US,D,20081104,000000,1.4,1.6,1.4,1.52,10905,0
+CORT.US,D,20081105,000000,1.4,1.59,1.4,1.53,3668,0
+CORT.US,D,20081106,000000,1.54,1.56,1.5,1.5,2300,0
+CORT.US,D,20081107,000000,1.52,1.53,1.52,1.53,600,0
+CORT.US,D,20081111,000000,1.45,1.48,1.31,1.45,3892,0
+CORT.US,D,20081112,000000,1.43,1.43,1.3,1.32,11800,0
+CORT.US,D,20081113,000000,1.37,1.37,1.37,1.37,100,0
+CORT.US,D,20081114,000000,1.32,1.36,1.3,1.31,9660,0
+CORT.US,D,20081117,000000,1.32,1.43,1.32,1.4,500,0
+CORT.US,D,20081118,000000,1.32,1.4,1.32,1.39,4590,0
+CORT.US,D,20081119,000000,1.3,1.4,1.28,1.28,15542,0
+CORT.US,D,20081120,000000,1.25,1.35,1.17,1.17,2101,0
+CORT.US,D,20081121,000000,1.32,1.39,1,1,11350,0
+CORT.US,D,20081124,000000,1.14,1.18,0.99,1.01,24466,0
+CORT.US,D,20081125,000000,1.15,1.26,0.91,0.91,18697,0
+CORT.US,D,20081126,000000,1.14,1.15,1.03,1.1,8957,0
+CORT.US,D,20081128,000000,1.14,1.19,0.95,1.02,11351,0
+CORT.US,D,20081201,000000,1,1.15,1,1.15,2904,0
+CORT.US,D,20081202,000000,1.15,1.15,1.15,1.15,2776,0
+CORT.US,D,20081203,000000,1,1.18,1,1.15,7016,0
+CORT.US,D,20081204,000000,1,1.15,0.91,1.14,5300,0
+CORT.US,D,20081205,000000,1,1.14,0.91,1.13,9540,0
+CORT.US,D,20081208,000000,1.13,1.14,0.8,1.08,11387,0
+CORT.US,D,20081209,000000,1.08,1.31,1,1.14,17565,0
+CORT.US,D,20081210,000000,1.07,1.09,1,1.07,6938,0
+CORT.US,D,20081211,000000,1.06,1.1,1.06,1.1,3600,0
+CORT.US,D,20081212,000000,1.02,1.14,1,1.14,4300,0
+CORT.US,D,20081215,000000,1,1.2,1,1.2,2388,0
+CORT.US,D,20081216,000000,1.22,1.22,1.2,1.2,2852,0
+CORT.US,D,20081217,000000,1.22,1.22,1.01,1.12,11999,0
+CORT.US,D,20081218,000000,1.11,1.12,1,1.05,20395,0
+CORT.US,D,20081219,000000,1.05,1.07,1.04,1.05,5252,0
+CORT.US,D,20081222,000000,1.07,1.1,1.04,1.07,12060,0
+CORT.US,D,20081223,000000,1.07,1.08,0.9,1.08,24521,0
+CORT.US,D,20081224,000000,1.07,1.07,1.07,1.07,100,0
+CORT.US,D,20081226,000000,1.1,1.19,1.04,1.12,21200,0
+CORT.US,D,20081229,000000,1.06,1.06,1,1.02,17900,0
+CORT.US,D,20081230,000000,1,1.08,1,1.08,1450,0
+CORT.US,D,20081231,000000,1.05,1.08,1.01,1.02,7322,0
+CORT.US,D,20090102,000000,1.08,1.46,1.05,1.35,32649,0
+CORT.US,D,20090105,000000,1.37,1.37,1.13,1.17,14500,0
+CORT.US,D,20090106,000000,1.3,1.3,1.15,1.16,4188,0
+CORT.US,D,20090107,000000,1.16,1.23,1.15,1.2,6930,0
+CORT.US,D,20090108,000000,1.3,1.34,1.17,1.3,12200,0
+CORT.US,D,20090109,000000,1.29,1.3,1.21,1.25,3400,0
+CORT.US,D,20090112,000000,1.21,1.23,1.12,1.12,6460,0
+CORT.US,D,20090113,000000,1.2,1.2,1.1,1.18,7700,0
+CORT.US,D,20090114,000000,1.18,1.18,1.1,1.13,4260,0
+CORT.US,D,20090115,000000,1.12,1.12,1.12,1.12,171,0
+CORT.US,D,20090116,000000,1.23,1.23,0.96,0.96,217800,0
+CORT.US,D,20090120,000000,0.96,1.04,0.91,0.91,5030,0
+CORT.US,D,20090121,000000,0.95,1,0.89,0.89,21000,0
+CORT.US,D,20090122,000000,0.9,1.19,0.89,0.89,15848,0
+CORT.US,D,20090123,000000,0.89,1.16,0.85,0.86,6870,0
+CORT.US,D,20090126,000000,0.92,1.05,0.9,1,6261,0
+CORT.US,D,20090127,000000,0.9,1.1,0.89,0.89,14729,0
+CORT.US,D,20090128,000000,1.1,1.1,0.86,0.89,26766,0
+CORT.US,D,20090129,000000,0.99,1,0.85,0.85,48147,0
+CORT.US,D,20090130,000000,0.86,1,0.8,0.8,14150,0
+CORT.US,D,20090202,000000,0.95,0.95,0.75,0.75,24949,0
+CORT.US,D,20090203,000000,0.81,0.98,0.78,0.84,27560,0
+CORT.US,D,20090204,000000,0.89,0.93,0.89,0.89,9644,0
+CORT.US,D,20090205,000000,0.92,1.05,0.92,1.03,11300,0
+CORT.US,D,20090206,000000,1,1.01,0.85,1,77709,0
+CORT.US,D,20090209,000000,1,1.04,0.95,1,160902,0
+CORT.US,D,20090210,000000,0.99,1,0.98,1,12100,0
+CORT.US,D,20090211,000000,1.01,1.02,1,1.01,7050,0
+CORT.US,D,20090212,000000,1.02,1.1,1.02,1.09,13200,0
+CORT.US,D,20090213,000000,1.04,1.04,1,1,2300,0
+CORT.US,D,20090217,000000,0.99,1,0.93,0.95,148954,0
+CORT.US,D,20090218,000000,1.06,1.06,0.95,0.99,20328,0
+CORT.US,D,20090219,000000,0.98,1,0.98,0.99,30305,0
+CORT.US,D,20090220,000000,1,1.03,0.95,1,45434,0
+CORT.US,D,20090223,000000,1,1.11,1,1.11,11849,0
+CORT.US,D,20090224,000000,1.15,1.15,1.06,1.15,6950,0
+CORT.US,D,20090225,000000,1.14,1.17,1.1,1.15,18936,0
+CORT.US,D,20090226,000000,1.12,1.14,1.12,1.14,300,0
+CORT.US,D,20090227,000000,1.13,1.17,1.13,1.14,14642,0
+CORT.US,D,20090302,000000,1.06,1.06,0.9,0.9,6392,0
+CORT.US,D,20090303,000000,1,1.05,0.99,1.05,5100,0
+CORT.US,D,20090304,000000,1.09,1.18,1.09,1.18,27075,0
+CORT.US,D,20090305,000000,1.19,1.19,1,1,6237,0
+CORT.US,D,20090309,000000,1.02,1.02,1.01,1.01,300,0
+CORT.US,D,20090310,000000,1,1.18,1,1.1,23243,0
+CORT.US,D,20090311,000000,1.01,1.01,1.01,1.01,1100,0
+CORT.US,D,20090312,000000,1.1,1.17,1.09,1.14,10302,0
+CORT.US,D,20090313,000000,1.11,1.11,1,1.02,16342,0
+CORT.US,D,20090316,000000,1.03,1.08,1.02,1.02,3820,0
+CORT.US,D,20090317,000000,1.05,1.17,1.05,1.15,13494,0
+CORT.US,D,20090318,000000,1.16,1.18,1.05,1.15,7273,0
+CORT.US,D,20090319,000000,1.05,1.09,1,1.09,1800,0
+CORT.US,D,20090320,000000,1.06,1.06,1.06,1.06,100,0
+CORT.US,D,20090323,000000,1.05,1.06,1.05,1.06,4450,0
+CORT.US,D,20090324,000000,1.06,1.1,1.06,1.1,1000,0
+CORT.US,D,20090325,000000,1.1,1.1,1.07,1.1,13418,0
+CORT.US,D,20090326,000000,1.15,1.19,1.13,1.19,21734,0
+CORT.US,D,20090327,000000,1.2,1.23,1.15,1.18,98676,0
+CORT.US,D,20090330,000000,1.18,1.18,1.03,1.06,34000,0
+CORT.US,D,20090331,000000,1.01,1.19,1.01,1.19,8223,0
+CORT.US,D,20090401,000000,1.05,1.09,1.05,1.09,4000,0
+CORT.US,D,20090402,000000,1.29,1.29,1.08,1.12,10340,0
+CORT.US,D,20090403,000000,1.16,1.16,0.96,0.96,40913,0
+CORT.US,D,20090406,000000,1,1.08,1,1.08,11760,0
+CORT.US,D,20090407,000000,1.01,1.01,1.01,1.01,100,0
+CORT.US,D,20090408,000000,1.04,1.04,1.03,1.03,3221,0
+CORT.US,D,20090409,000000,1.03,1.07,1.03,1.07,12667,0
+CORT.US,D,20090413,000000,1.05,1.16,1.05,1.13,8504,0
+CORT.US,D,20090414,000000,1.08,1.1,0.99,1,218239,0
+CORT.US,D,20090415,000000,1.01,1.02,0.98,1,26704,0
+CORT.US,D,20090416,000000,1,1.08,1,1,170665,0
+CORT.US,D,20090417,000000,1.02,1.03,1,1,71100,0
+CORT.US,D,20090420,000000,1,1.01,0.96,1,15437,0
+CORT.US,D,20090421,000000,0.98,0.98,0.88,0.96,12800,0
+CORT.US,D,20090422,000000,1,1,0.96,0.98,8964,0
+CORT.US,D,20090423,000000,0.95,0.96,0.92,0.92,3900,0
+CORT.US,D,20090424,000000,0.93,0.98,0.91,0.95,14617,0
+CORT.US,D,20090427,000000,0.91,0.96,0.86,0.96,30200,0
+CORT.US,D,20090428,000000,0.96,0.96,0.88,0.88,19370,0
+CORT.US,D,20090429,000000,0.91,0.94,0.91,0.91,4640,0
+CORT.US,D,20090430,000000,0.94,0.96,0.89,0.89,30562,0
+CORT.US,D,20090501,000000,0.9,0.9,0.79,0.8,302406,0
+CORT.US,D,20090504,000000,0.88,0.88,0.8,0.83,46991,0
+CORT.US,D,20090505,000000,0.85,0.89,0.78,0.78,74593,0
+CORT.US,D,20090506,000000,0.76,0.8,0.73,0.77,62354,0
+CORT.US,D,20090507,000000,0.83,0.83,0.77,0.77,327483,0
+CORT.US,D,20090508,000000,0.78,0.82,0.78,0.81,24219,0
+CORT.US,D,20090511,000000,0.92,1.05,0.86,0.97,61490,0
+CORT.US,D,20090512,000000,0.99,0.99,0.9,0.92,24411,0
+CORT.US,D,20090513,000000,0.92,0.94,0.83,0.88,20175,0
+CORT.US,D,20090514,000000,0.83,0.9,0.83,0.86,8577,0
+CORT.US,D,20090515,000000,0.88,0.89,0.88,0.89,2550,0
+CORT.US,D,20090518,000000,0.84,0.89,0.8,0.88,13498,0
+CORT.US,D,20090519,000000,0.85,0.89,0.85,0.88,11921,0
+CORT.US,D,20090520,000000,0.88,0.89,0.88,0.88,10500,0
+CORT.US,D,20090521,000000,0.88,0.96,0.88,0.89,32360,0
+CORT.US,D,20090522,000000,0.87,0.92,0.87,0.89,31441,0
+CORT.US,D,20090526,000000,0.9,0.92,0.83,0.83,19016,0
+CORT.US,D,20090527,000000,0.86,0.88,0.81,0.87,23930,0
+CORT.US,D,20090528,000000,0.88,0.88,0.81,0.85,4994,0
+CORT.US,D,20090529,000000,0.82,0.89,0.8,0.88,44894,0
+CORT.US,D,20090601,000000,0.87,1.05,0.79,0.99,67126,0
+CORT.US,D,20090602,000000,1.05,1.2,0.75,0.96,51506,0
+CORT.US,D,20090603,000000,0.97,0.99,0.9,0.98,32243,0
+CORT.US,D,20090604,000000,0.95,0.98,0.93,0.93,5100,0
+CORT.US,D,20090605,000000,0.9,0.95,0.88,0.89,7275,0
+CORT.US,D,20090608,000000,0.84,0.97,0.84,0.88,35049,0
+CORT.US,D,20090609,000000,0.97,0.97,0.97,0.97,2400,0
+CORT.US,D,20090610,000000,0.9,0.98,0.89,0.94,18600,0
+CORT.US,D,20090611,000000,0.97,0.98,0.94,0.96,10722,0
+CORT.US,D,20090612,000000,0.97,1.01,0.95,0.96,22434,0
+CORT.US,D,20090615,000000,0.95,0.97,0.94,0.96,33679,0
+CORT.US,D,20090616,000000,0.94,1,0.9,0.98,24000,0
+CORT.US,D,20090617,000000,1.01,1.01,0.95,0.95,5390,0
+CORT.US,D,20090618,000000,0.98,0.98,0.91,0.91,1600,0
+CORT.US,D,20090619,000000,0.91,0.91,0.87,0.91,9156,0
+CORT.US,D,20090622,000000,0.86,0.88,0.86,0.88,1200,0
+CORT.US,D,20090623,000000,0.85,0.87,0.81,0.84,16204,0
+CORT.US,D,20090624,000000,0.86,0.86,0.81,0.81,1435,0
+CORT.US,D,20090625,000000,0.81,0.87,0.81,0.87,6650,0
+CORT.US,D,20090626,000000,0.81,0.83,0.79,0.8,13910,0
+CORT.US,D,20090629,000000,0.81,0.86,0.8,0.84,17009,0
+CORT.US,D,20090630,000000,0.85,0.86,0.81,0.81,5956,0
+CORT.US,D,20090701,000000,0.83,0.86,0.8,0.86,3875,0
+CORT.US,D,20090702,000000,0.84,0.84,0.81,0.82,12600,0
+CORT.US,D,20090706,000000,0.8,0.82,0.79,0.8,20682,0
+CORT.US,D,20090707,000000,0.79,0.84,0.78,0.84,700,0
+CORT.US,D,20090708,000000,0.86,0.86,0.75,0.76,12110,0
+CORT.US,D,20090709,000000,0.78,0.79,0.78,0.79,900,0
+CORT.US,D,20090710,000000,0.8,0.83,0.8,0.83,8028,0
+CORT.US,D,20090713,000000,0.8,0.8,0.8,0.8,872,0
+CORT.US,D,20090714,000000,0.83,0.85,0.79,0.8,12300,0
+CORT.US,D,20090715,000000,0.79,0.79,0.78,0.78,11600,0
+CORT.US,D,20090716,000000,0.78,0.8,0.78,0.8,10716,0
+CORT.US,D,20090717,000000,0.78,0.78,0.78,0.78,300,0
+CORT.US,D,20090720,000000,0.78,0.83,0.78,0.82,21600,0
+CORT.US,D,20090721,000000,0.87,0.91,0.83,0.9,43014,0
+CORT.US,D,20090722,000000,0.91,1.1,0.9,1.1,103589,0
+CORT.US,D,20090723,000000,1.06,1.06,1.01,1.01,23528,0
+CORT.US,D,20090724,000000,1.06,1.09,1.03,1.06,9250,0
+CORT.US,D,20090727,000000,1.08,1.3,0.92,1.15,77409,0
+CORT.US,D,20090728,000000,1.32,1.32,1.18,1.23,41332,0
+CORT.US,D,20090729,000000,1.29,1.3,1.24,1.28,23617,0
+CORT.US,D,20090730,000000,1.28,1.3,1.25,1.25,14772,0
+CORT.US,D,20090731,000000,1.21,1.21,1.05,1.13,27888,0
+CORT.US,D,20090803,000000,1.1,1.15,0.99,1.01,34912,0
+CORT.US,D,20090804,000000,1.05,1.07,1.02,1.07,9450,0
+CORT.US,D,20090805,000000,1.05,1.11,0.98,1.11,10393,0
+CORT.US,D,20090806,000000,1.08,1.14,1.06,1.14,12619,0
+CORT.US,D,20090807,000000,1.07,1.11,1.05,1.11,6700,0
+CORT.US,D,20090810,000000,1.14,1.15,1.08,1.11,9039,0
+CORT.US,D,20090811,000000,1.11,1.13,1.03,1.11,21256,0
+CORT.US,D,20090812,000000,1.11,1.11,1.03,1.06,16262,0
+CORT.US,D,20090813,000000,1.1,1.1,1.01,1.1,14046,0
+CORT.US,D,20090814,000000,1.1,1.11,1.1,1.11,1273,0
+CORT.US,D,20090817,000000,1.06,1.07,1.05,1.06,1411,0
+CORT.US,D,20090818,000000,1.07,1.08,1.06,1.06,7100,0
+CORT.US,D,20090819,000000,1.1,1.18,1.1,1.18,17900,0
+CORT.US,D,20090820,000000,1.18,1.19,1.16,1.17,5201,0
+CORT.US,D,20090821,000000,1.15,1.15,1.11,1.11,5400,0
+CORT.US,D,20090824,000000,1.11,1.12,1.02,1.02,13684,0
+CORT.US,D,20090825,000000,1.06,1.09,1,1.07,9550,0
+CORT.US,D,20090826,000000,1.04,1.07,1,1.07,3686,0
+CORT.US,D,20090827,000000,1.06,1.11,1.06,1.1,5088,0
+CORT.US,D,20090828,000000,1.11,1.15,1.11,1.14,9025,0
+CORT.US,D,20090831,000000,1.09,1.15,1.08,1.1,12364,0
+CORT.US,D,20090901,000000,1.14,1.14,1.06,1.06,35100,0
+CORT.US,D,20090902,000000,1.1,1.13,1.1,1.13,1900,0
+CORT.US,D,20090903,000000,1.06,1.08,1,1.08,5100,0
+CORT.US,D,20090904,000000,1.1,1.14,1.01,1.05,17778,0
+CORT.US,D,20090908,000000,1.14,1.14,1.07,1.14,12003,0
+CORT.US,D,20090909,000000,1.14,1.14,1.08,1.12,14698,0
+CORT.US,D,20090910,000000,1.1,1.35,1.02,1.34,65665,0
+CORT.US,D,20090911,000000,1.38,1.5,1.18,1.18,75288,0
+CORT.US,D,20090914,000000,1.33,1.4,1.21,1.4,44102,0
+CORT.US,D,20090915,000000,1.38,1.65,1.38,1.65,167917,0
+CORT.US,D,20090916,000000,1.63,1.63,1.5,1.56,33630,0
+CORT.US,D,20090917,000000,1.56,1.59,1.5,1.59,16587,0
+CORT.US,D,20090918,000000,1.58,1.59,1.38,1.4,78623,0
+CORT.US,D,20090921,000000,1.4,1.5,1.4,1.48,17288,0
+CORT.US,D,20090922,000000,1.47,1.48,1.4,1.48,14729,0
+CORT.US,D,20090923,000000,1.48,1.5,1.45,1.49,18028,0
+CORT.US,D,20090924,000000,1.48,1.49,1.38,1.4,10764,0
+CORT.US,D,20090925,000000,1.39,1.45,1.39,1.45,4418,0
+CORT.US,D,20090928,000000,1.42,1.54,1.42,1.54,11747,0
+CORT.US,D,20090929,000000,1.49,1.54,1.45,1.45,14070,0
+CORT.US,D,20090930,000000,1.5,1.55,1.5,1.5,6460,0
+CORT.US,D,20091001,000000,1.54,1.54,1.45,1.46,13065,0
+CORT.US,D,20091002,000000,1.46,1.46,1.36,1.44,7900,0
+CORT.US,D,20091005,000000,1.41,1.45,1.36,1.36,9800,0
+CORT.US,D,20091006,000000,1.41,1.55,1.41,1.55,7940,0
+CORT.US,D,20091007,000000,1.52,1.52,1.45,1.45,4775,0
+CORT.US,D,20091008,000000,1.49,1.49,1.4,1.41,11404,0
+CORT.US,D,20091009,000000,1.42,1.42,1.4,1.4,6100,0
+CORT.US,D,20091012,000000,1.38,1.39,1.38,1.38,7002,0
+CORT.US,D,20091013,000000,1.4,2,1.4,1.72,503999,0
+CORT.US,D,20091014,000000,1.68,1.7,1.55,1.67,104656,0
+CORT.US,D,20091015,000000,1.61,1.65,1.57,1.58,30614,0
+CORT.US,D,20091016,000000,1.59,1.69,1.58,1.65,40787,0
+CORT.US,D,20091019,000000,1.81,1.81,1.66,1.79,41625,0
+CORT.US,D,20091020,000000,1.81,1.9,1.81,1.85,27032,0
+CORT.US,D,20091021,000000,1.88,2.22,1.88,2.12,179901,0
+CORT.US,D,20091022,000000,2.18,2.69,2.16,2.59,309793,0
+CORT.US,D,20091023,000000,2.7,3.1,2.57,2.68,562251,0
+CORT.US,D,20091026,000000,2.85,2.85,2.4,2.54,192803,0
+CORT.US,D,20091027,000000,2.53,2.53,2.05,2.26,169140,0
+CORT.US,D,20091028,000000,2.31,2.35,2.13,2.14,41611,0
+CORT.US,D,20091029,000000,2.12,2.2,2.04,2.04,63802,0
+CORT.US,D,20091030,000000,2.04,2.24,2.02,2.02,65225,0
+CORT.US,D,20091102,000000,2.04,2.29,2.04,2.14,52127,0
+CORT.US,D,20091103,000000,2.2,2.3,2.04,2.3,48518,0
+CORT.US,D,20091104,000000,2.33,2.49,2.33,2.35,61616,0
+CORT.US,D,20091105,000000,2.3,2.39,2.23,2.34,54418,0
+CORT.US,D,20091106,000000,2.28,2.4,2.2,2.3,27978,0
+CORT.US,D,20091109,000000,2.32,2.39,2.18,2.23,26921,0
+CORT.US,D,20091110,000000,2.2,2.35,2.15,2.29,25327,0
+CORT.US,D,20091111,000000,2.25,2.25,2.02,2.12,46950,0
+CORT.US,D,20091112,000000,2.07,2.17,2.04,2.1,20465,0
+CORT.US,D,20091113,000000,2.1,2.25,2.05,2.25,19335,0
+CORT.US,D,20091116,000000,2.25,2.25,2.05,2.16,16455,0
+CORT.US,D,20091117,000000,2.19,2.19,2.1,2.17,21630,0
+CORT.US,D,20091118,000000,2.13,2.25,2.13,2.2,29541,0
+CORT.US,D,20091119,000000,2.14,2.25,2.1,2.25,7541,0
+CORT.US,D,20091120,000000,2.11,2.12,2.06,2.06,26305,0
+CORT.US,D,20091123,000000,2.09,2.11,2.08,2.11,5563,0
+CORT.US,D,20091124,000000,2.1,2.1,2.06,2.07,2981,0
+CORT.US,D,20091125,000000,2.1,2.2,2.06,2.09,12598,0
+CORT.US,D,20091127,000000,2.02,2.08,2.02,2.08,18300,0
+CORT.US,D,20091130,000000,2.04,2.24,2.03,2.24,45712,0
+CORT.US,D,20091201,000000,2.23,2.28,2.14,2.2,24890,0
+CORT.US,D,20091202,000000,2.25,2.34,2.23,2.34,31310,0
+CORT.US,D,20091203,000000,2.41,2.41,2.27,2.3,29151,0
+CORT.US,D,20091204,000000,2.3,2.4,2.25,2.3,25201,0
+CORT.US,D,20091207,000000,2.35,2.38,2.25,2.38,25949,0
+CORT.US,D,20091208,000000,2.39,2.48,2.31,2.45,50356,0
+CORT.US,D,20091209,000000,2.47,2.55,2.36,2.37,42705,0
+CORT.US,D,20091210,000000,2.42,2.5,2.31,2.36,13511,0
+CORT.US,D,20091211,000000,2.42,2.42,2.3,2.36,26204,0
+CORT.US,D,20091214,000000,2.44,2.49,2.32,2.49,28798,0
+CORT.US,D,20091215,000000,2.45,2.59,2.44,2.5,46145,0
+CORT.US,D,20091216,000000,2.52,2.61,2.45,2.45,18036,0
+CORT.US,D,20091217,000000,2.45,2.46,2.25,2.32,16597,0
+CORT.US,D,20091218,000000,2.37,2.62,2.27,2.58,24998,0
+CORT.US,D,20091221,000000,2.62,2.7,2.43,2.59,21466,0
+CORT.US,D,20091222,000000,2.69,2.69,2.43,2.51,23311,0
+CORT.US,D,20091223,000000,2.6,2.73,2.58,2.64,36594,0
+CORT.US,D,20091224,000000,2.75,2.8,2.69,2.78,38015,0
+CORT.US,D,20091228,000000,2.78,2.85,2.77,2.85,64811,0
+CORT.US,D,20091229,000000,2.85,2.9,2.8,2.9,12607,0
+CORT.US,D,20091230,000000,2.95,2.95,2.74,2.81,32142,0
+CORT.US,D,20091231,000000,2.85,2.85,2.77,2.78,16107,0
+CORT.US,D,20100104,000000,2.85,2.85,2.78,2.78,30725,0
+CORT.US,D,20100105,000000,2.77,2.9,2.61,2.86,55703,0
+CORT.US,D,20100106,000000,2.99,3.13,2.81,2.81,144260,0
+CORT.US,D,20100107,000000,2.85,2.92,2.83,2.87,86415,0
+CORT.US,D,20100108,000000,2.98,2.98,2.84,2.88,21115,0
+CORT.US,D,20100111,000000,2.99,3.22,2.88,3.13,119998,0
+CORT.US,D,20100112,000000,3.19,3.2,2.98,3.01,77259,0
+CORT.US,D,20100113,000000,3.03,3.19,3.01,3.04,22873,0
+CORT.US,D,20100114,000000,3,3.15,2.97,3,26985,0
+CORT.US,D,20100115,000000,3,3.05,2.9,3.02,26366,0
+CORT.US,D,20100119,000000,3.09,3.09,2.94,2.95,28402,0
+CORT.US,D,20100120,000000,2.94,2.95,2.61,2.8,65162,0
+CORT.US,D,20100121,000000,2.85,2.85,2.68,2.7,38364,0
+CORT.US,D,20100122,000000,2.63,2.77,2.63,2.68,34985,0
+CORT.US,D,20100125,000000,2.65,2.8,2.65,2.79,15640,0
+CORT.US,D,20100126,000000,2.79,2.96,2.68,2.91,32396,0
+CORT.US,D,20100127,000000,2.8,2.82,2.69,2.7,33105,0
+CORT.US,D,20100128,000000,2.7,2.75,2.6,2.73,49105,0
+CORT.US,D,20100129,000000,2.55,2.63,2.55,2.56,20084,0
+CORT.US,D,20100201,000000,2.55,2.59,2.5,2.51,27500,0
+CORT.US,D,20100202,000000,2.51,2.59,2.51,2.57,9731,0
+CORT.US,D,20100203,000000,2.78,2.78,2.54,2.58,2726,0
+CORT.US,D,20100204,000000,2.65,2.69,2.51,2.64,12680,0
+CORT.US,D,20100205,000000,2.64,2.64,2.5,2.56,25148,0
+CORT.US,D,20100208,000000,2.56,2.59,2.56,2.58,7962,0
+CORT.US,D,20100209,000000,2.62,2.64,2.57,2.64,15098,0
+CORT.US,D,20100210,000000,2.61,2.73,2.58,2.58,9512,0
+CORT.US,D,20100211,000000,2.6,2.69,2.51,2.55,27913,0
+CORT.US,D,20100212,000000,2.6,2.66,2.57,2.58,9916,0
+CORT.US,D,20100216,000000,2.68,2.75,2.62,2.69,15926,0
+CORT.US,D,20100217,000000,2.74,2.75,2.5,2.59,24514,0
+CORT.US,D,20100218,000000,2.61,2.69,2.54,2.55,18345,0
+CORT.US,D,20100219,000000,2.68,2.68,2.55,2.65,6924,0
+CORT.US,D,20100222,000000,2.64,2.67,2.64,2.67,10275,0
+CORT.US,D,20100223,000000,2.81,2.81,2.67,2.75,21231,0
+CORT.US,D,20100224,000000,2.75,2.87,2.75,2.87,12842,0
+CORT.US,D,20100225,000000,2.8,2.86,2.74,2.81,8050,0
+CORT.US,D,20100226,000000,2.85,2.9,2.8,2.8,59657,0
+CORT.US,D,20100301,000000,2.84,2.85,2.77,2.82,13798,0
+CORT.US,D,20100302,000000,2.85,2.89,2.79,2.85,13121,0
+CORT.US,D,20100303,000000,2.8,2.9,2.69,2.78,14468,0
+CORT.US,D,20100304,000000,2.61,2.84,2.61,2.82,18827,0
+CORT.US,D,20100305,000000,2.8,2.82,2.71,2.74,6900,0
+CORT.US,D,20100308,000000,2.75,2.8,2.75,2.8,14063,0
+CORT.US,D,20100309,000000,2.79,2.8,2.73,2.77,16088,0
+CORT.US,D,20100310,000000,2.82,2.83,2.77,2.77,9361,0
+CORT.US,D,20100311,000000,2.8,2.8,2.77,2.79,28473,0
+CORT.US,D,20100312,000000,2.77,2.77,2.74,2.75,4262,0
+CORT.US,D,20100315,000000,2.79,2.89,2.74,2.76,89085,0
+CORT.US,D,20100316,000000,2.74,2.77,2.73,2.75,83262,0
+CORT.US,D,20100317,000000,2.75,2.76,2.72,2.76,16008,0
+CORT.US,D,20100318,000000,2.79,2.99,2.75,2.98,71063,0
+CORT.US,D,20100319,000000,2.9,3,2.6,2.66,124718,0
+CORT.US,D,20100322,000000,2.61,2.79,2.55,2.74,39089,0
+CORT.US,D,20100323,000000,2.81,2.95,2.81,2.95,33559,0
+CORT.US,D,20100324,000000,2.93,2.93,2.7,2.72,56514,0
+CORT.US,D,20100325,000000,2.71,2.72,2.52,2.7,70500,0
+CORT.US,D,20100326,000000,2.7,2.81,2.7,2.81,15304,0
+CORT.US,D,20100329,000000,2.85,2.85,2.7,2.75,18787,0
+CORT.US,D,20100330,000000,2.74,2.75,2.64,2.7,18948,0
+CORT.US,D,20100331,000000,2.7,2.85,2.7,2.85,8305,0
+CORT.US,D,20100401,000000,2.84,2.85,2.64,2.7,37839,0
+CORT.US,D,20100405,000000,2.75,2.75,2.61,2.66,12513,0
+CORT.US,D,20100406,000000,2.63,2.85,2.63,2.78,17689,0
+CORT.US,D,20100407,000000,2.75,2.75,2.56,2.56,17478,0
+CORT.US,D,20100408,000000,2.64,2.72,2.62,2.7,11643,0
+CORT.US,D,20100409,000000,2.66,2.77,2.63,2.69,22963,0
+CORT.US,D,20100412,000000,2.66,2.78,2.65,2.75,25721,0
+CORT.US,D,20100413,000000,2.77,2.79,2.66,2.76,14190,0
+CORT.US,D,20100414,000000,2.78,2.85,2.69,2.82,28895,0
+CORT.US,D,20100415,000000,2.77,3.01,2.77,2.94,44535,0
+CORT.US,D,20100416,000000,2.97,2.97,2.91,2.94,32415,0
+CORT.US,D,20100419,000000,2.91,3.05,2.91,3.05,38670,0
+CORT.US,D,20100420,000000,3.05,3.06,2.92,2.99,16658,0
+CORT.US,D,20100421,000000,3.03,3.04,2.91,3,15108,0
+CORT.US,D,20100422,000000,2.92,3.06,2.92,3.06,21700,0
+CORT.US,D,20100423,000000,3.08,3.15,2.91,3,48427,0
+CORT.US,D,20100426,000000,3.15,3.25,2.96,3.06,52786,0
+CORT.US,D,20100427,000000,3,3.25,2.83,3.22,46759,0
+CORT.US,D,20100428,000000,3.22,3.28,3.07,3.19,43147,0
+CORT.US,D,20100429,000000,3.17,3.5,3.16,3.47,89176,0
+CORT.US,D,20100430,000000,3.3,3.43,3.02,3.38,75564,0
+CORT.US,D,20100503,000000,3.32,3.73,3.32,3.6,142720,0
+CORT.US,D,20100504,000000,3.67,3.72,3.58,3.69,88857,0
+CORT.US,D,20100505,000000,3.69,3.93,3.5,3.8,184440,0
+CORT.US,D,20100506,000000,3.8,3.81,3.5,3.65,199263,0
+CORT.US,D,20100507,000000,3.62,3.8,3.62,3.66,46908,0
+CORT.US,D,20100510,000000,3.8,3.8,3.66,3.72,81959,0
+CORT.US,D,20100511,000000,3.72,3.8,3.5,3.8,43586,0
+CORT.US,D,20100512,000000,3.74,3.8,3.61,3.72,42180,0
+CORT.US,D,20100513,000000,3.7,3.75,3.58,3.72,26657,0
+CORT.US,D,20100514,000000,3.66,3.66,3.51,3.63,31508,0
+CORT.US,D,20100517,000000,3.59,3.76,3.52,3.72,52648,0
+CORT.US,D,20100518,000000,3.7,3.76,3.66,3.72,54430,0
+CORT.US,D,20100519,000000,3.74,3.74,3.39,3.53,24990,0
+CORT.US,D,20100520,000000,3.53,3.56,3.07,3.25,50849,0
+CORT.US,D,20100521,000000,3.28,3.28,2.89,3,236921,0
+CORT.US,D,20100524,000000,2.94,3.2,2.76,3.12,67501,0
+CORT.US,D,20100525,000000,3.02,3.03,2.88,3.01,29574,0
+CORT.US,D,20100526,000000,3,3.16,2.9,2.92,65230,0
+CORT.US,D,20100527,000000,2.94,3.15,2.94,3.09,19007,0
+CORT.US,D,20100528,000000,3.03,3.23,3,3.23,13540,0
+CORT.US,D,20100601,000000,3.21,3.26,3.17,3.24,7213,0
+CORT.US,D,20100602,000000,3.17,3.41,3.16,3.41,9000,0
+CORT.US,D,20100603,000000,3.32,3.4,3.1,3.38,19549,0
+CORT.US,D,20100604,000000,3.32,3.41,3.24,3.32,17755,0
+CORT.US,D,20100607,000000,3.31,3.54,3.06,3.5,48563,0
+CORT.US,D,20100608,000000,3.47,3.49,3.28,3.42,18233,0
+CORT.US,D,20100609,000000,3.25,3.42,3.25,3.3,18478,0
+CORT.US,D,20100610,000000,3.37,3.48,3.25,3.4,33450,0
+CORT.US,D,20100611,000000,3.44,3.5,3.34,3.47,34432,0
+CORT.US,D,20100614,000000,3.4,3.49,3.2,3.44,20145,0
+CORT.US,D,20100615,000000,3.5,3.5,3.34,3.5,12528,0
+CORT.US,D,20100616,000000,3.49,3.49,3.31,3.42,12579,0
+CORT.US,D,20100617,000000,3.44,3.44,3.29,3.29,29240,0
+CORT.US,D,20100618,000000,3.42,3.53,3.38,3.5,31016,0
+CORT.US,D,20100621,000000,3.5,3.5,3.36,3.44,43268,0
+CORT.US,D,20100622,000000,3.37,3.51,3.37,3.43,49441,0
+CORT.US,D,20100623,000000,3.43,3.5,3.36,3.47,52685,0
+CORT.US,D,20100624,000000,3.48,3.65,3.47,3.53,123240,0
+CORT.US,D,20100625,000000,3.62,3.62,3.05,3.25,3037105,0
+CORT.US,D,20100628,000000,3.28,3.28,3.19,3.24,68610,0
+CORT.US,D,20100629,000000,3.23,3.26,3.05,3.22,86825,0
+CORT.US,D,20100630,000000,3.22,3.22,3.06,3.12,35678,0
+CORT.US,D,20100701,000000,3.09,3.32,3.09,3.24,93080,0
+CORT.US,D,20100702,000000,3.27,3.33,3.16,3.16,28952,0
+CORT.US,D,20100706,000000,3.23,3.28,2.94,2.95,54962,0
+CORT.US,D,20100707,000000,2.97,3.26,2.97,3.23,81703,0
+CORT.US,D,20100708,000000,3.26,3.35,3.25,3.33,69910,0
+CORT.US,D,20100709,000000,3.26,3.32,3.24,3.27,40318,0
+CORT.US,D,20100712,000000,3.34,3.34,3.13,3.14,52867,0
+CORT.US,D,20100713,000000,3.22,3.4,3.22,3.37,36136,0
+CORT.US,D,20100714,000000,3.35,3.43,3.25,3.27,25622,0
+CORT.US,D,20100715,000000,3.26,3.3,3.11,3.24,38749,0
+CORT.US,D,20100716,000000,3.22,3.29,3.16,3.2,86150,0
+CORT.US,D,20100719,000000,3.21,3.29,3.08,3.14,41624,0
+CORT.US,D,20100720,000000,3.12,3.19,2.97,3.01,138638,0
+CORT.US,D,20100721,000000,3.02,3.13,2.97,2.97,56196,0
+CORT.US,D,20100722,000000,3,3.1,2.99,3.04,55776,0
+CORT.US,D,20100723,000000,3.03,3.18,2.98,3.16,39013,0
+CORT.US,D,20100726,000000,3.18,3.28,3.16,3.26,43791,0
+CORT.US,D,20100727,000000,3.3,3.44,3.11,3.43,60018,0
+CORT.US,D,20100728,000000,3.41,3.44,3.35,3.41,64119,0
+CORT.US,D,20100729,000000,3.43,3.5,3.28,3.4,89053,0
+CORT.US,D,20100730,000000,3.39,3.5,3.23,3.25,175531,0
+CORT.US,D,20100802,000000,3.29,3.39,3.25,3.34,50499,0
+CORT.US,D,20100803,000000,3.32,3.43,3.25,3.28,38232,0
+CORT.US,D,20100804,000000,3.3,3.48,3.23,3.43,100109,0
+CORT.US,D,20100805,000000,3.4,3.46,3.29,3.3,56850,0
+CORT.US,D,20100806,000000,3.28,3.34,3.16,3.23,35495,0
+CORT.US,D,20100809,000000,3.26,3.35,3.25,3.3,33293,0
+CORT.US,D,20100810,000000,3.3,3.36,3.22,3.22,36035,0
+CORT.US,D,20100811,000000,3.17,3.32,3.1,3.12,92014,0
+CORT.US,D,20100812,000000,3.12,3.28,2.92,3,45377,0
+CORT.US,D,20100813,000000,3,3.25,2.99,3,45733,0
+CORT.US,D,20100816,000000,2.99,3.37,2.99,3.09,56901,0
+CORT.US,D,20100817,000000,3.09,3.12,3.05,3.1,53719,0
+CORT.US,D,20100818,000000,3.09,3.11,2.8,2.99,54976,0
+CORT.US,D,20100819,000000,2.97,2.97,2.9,2.95,52065,0
+CORT.US,D,20100820,000000,2.95,2.98,2.85,2.89,71062,0
+CORT.US,D,20100823,000000,2.91,2.99,2.9,2.93,46397,0
+CORT.US,D,20100824,000000,2.89,2.96,2.85,2.88,61611,0
+CORT.US,D,20100825,000000,2.88,2.99,2.75,2.97,37319,0
+CORT.US,D,20100826,000000,2.97,3,2.92,2.94,21379,0
+CORT.US,D,20100827,000000,2.97,3.17,2.93,3.12,49907,0
+CORT.US,D,20100830,000000,3.1,3.11,2.95,2.95,57237,0
+CORT.US,D,20100831,000000,2.83,2.94,2.78,2.79,34342,0
+CORT.US,D,20100901,000000,2.81,3.08,2.8,3.06,54578,0
+CORT.US,D,20100902,000000,3.04,3.06,2.97,3.06,19014,0
+CORT.US,D,20100903,000000,3.08,3.08,3,3.04,26837,0
+CORT.US,D,20100907,000000,2.99,2.99,2.9,2.9,61638,0
+CORT.US,D,20100908,000000,2.92,2.98,2.86,2.96,39229,0
+CORT.US,D,20100909,000000,3.06,3.21,2.96,3.19,57039,0
+CORT.US,D,20100910,000000,3.19,3.28,3.12,3.27,77031,0
+CORT.US,D,20100913,000000,3.29,3.41,3.22,3.4,103042,0
+CORT.US,D,20100914,000000,3.41,3.48,3.38,3.41,73036,0
+CORT.US,D,20100915,000000,3.41,3.5,3.41,3.5,42589,0
+CORT.US,D,20100916,000000,3.49,3.49,2.97,3.27,113824,0
+CORT.US,D,20100917,000000,3.31,3.49,3.3,3.37,107052,0
+CORT.US,D,20100920,000000,3.36,3.58,3.27,3.58,82310,0
+CORT.US,D,20100921,000000,3.55,3.65,3.48,3.55,57254,0
+CORT.US,D,20100922,000000,3.52,3.55,3.31,3.36,39159,0
+CORT.US,D,20100923,000000,3.34,3.5,3.32,3.42,37009,0
+CORT.US,D,20100924,000000,3.45,3.51,3.4,3.51,62664,0
+CORT.US,D,20100927,000000,3.5,3.64,3.47,3.63,49503,0
+CORT.US,D,20100928,000000,3.65,4.1,3.6,4.1,138247,0
+CORT.US,D,20100929,000000,4.07,4.33,3.8,3.85,233411,0
+CORT.US,D,20100930,000000,3.85,3.96,3.63,3.89,103015,0
+CORT.US,D,20101001,000000,3.92,3.96,3.85,3.95,66910,0
+CORT.US,D,20101004,000000,3.93,3.97,3.77,3.82,33885,0
+CORT.US,D,20101005,000000,3.84,3.93,3.8,3.93,50899,0
+CORT.US,D,20101006,000000,3.93,3.95,3.78,3.82,119175,0
+CORT.US,D,20101007,000000,3.85,3.85,3.73,3.8,37622,0
+CORT.US,D,20101008,000000,3.79,3.85,3.72,3.84,73255,0
+CORT.US,D,20101011,000000,3.83,3.89,3.8,3.84,38583,0
+CORT.US,D,20101012,000000,3.83,3.84,3.76,3.83,39059,0
+CORT.US,D,20101013,000000,3.83,3.84,3.69,3.82,74447,0
+CORT.US,D,20101014,000000,3.82,3.82,3.41,3.65,76066,0
+CORT.US,D,20101015,000000,3.7,3.76,3.55,3.73,91149,0
+CORT.US,D,20101018,000000,3.74,3.81,3.58,3.8,57670,0
+CORT.US,D,20101019,000000,3.75,3.79,3.59,3.64,43029,0
+CORT.US,D,20101020,000000,3.65,3.66,3.51,3.55,74426,0
+CORT.US,D,20101021,000000,3.57,3.57,3.34,3.46,63415,0
+CORT.US,D,20101022,000000,3.46,3.6,3.4,3.55,27733,0
+CORT.US,D,20101025,000000,3.58,3.62,3.52,3.55,16993,0
+CORT.US,D,20101026,000000,3.54,3.55,3.5,3.51,13838,0
+CORT.US,D,20101027,000000,3.48,3.5,3.4,3.48,62188,0
+CORT.US,D,20101028,000000,3.52,3.52,3.37,3.44,29691,0
+CORT.US,D,20101029,000000,3.41,3.65,3.41,3.57,95052,0
+CORT.US,D,20101101,000000,3.59,3.59,3.46,3.5,48784,0
+CORT.US,D,20101102,000000,3.53,3.56,3.4,3.5,103436,0
+CORT.US,D,20101103,000000,3.51,3.54,3.41,3.53,36456,0
+CORT.US,D,20101104,000000,3.58,3.75,3.51,3.74,95600,0
+CORT.US,D,20101105,000000,3.72,3.72,3.59,3.72,62115,0
+CORT.US,D,20101108,000000,3.69,3.77,3.62,3.66,33950,0
+CORT.US,D,20101109,000000,3.66,3.7,3.58,3.61,56488,0
+CORT.US,D,20101110,000000,3.61,3.66,3.45,3.58,62178,0
+CORT.US,D,20101111,000000,3.54,3.65,3.42,3.48,58504,0
+CORT.US,D,20101112,000000,3.44,3.59,3.41,3.51,62540,0
+CORT.US,D,20101115,000000,3.5,3.52,3.35,3.43,45913,0
+CORT.US,D,20101116,000000,3.4,3.45,3.35,3.35,42323,0
+CORT.US,D,20101117,000000,3.37,3.5,3.37,3.5,112173,0
+CORT.US,D,20101118,000000,3.53,3.53,3.44,3.49,63968,0
+CORT.US,D,20101119,000000,3.5,3.53,3.46,3.52,97540,0
+CORT.US,D,20101122,000000,3.52,3.52,3.45,3.51,60861,0
+CORT.US,D,20101123,000000,3.4,3.5,3.35,3.39,70157,0
+CORT.US,D,20101124,000000,3.43,3.74,3.39,3.73,98390,0
+CORT.US,D,20101126,000000,3.72,3.9,3.71,3.83,708182,0
+CORT.US,D,20101129,000000,3.86,4.1,3.86,4.03,720036,0
+CORT.US,D,20101130,000000,4.02,4.1,3.9,3.9,344540,0
+CORT.US,D,20101201,000000,4.05,4.17,3.98,4.12,281713,0
+CORT.US,D,20101202,000000,4.29,4.29,4.13,4.2,264378,0
+CORT.US,D,20101203,000000,4.18,4.2,4,4.09,261676,0
+CORT.US,D,20101206,000000,4.1,4.14,4,4.06,258916,0
+CORT.US,D,20101207,000000,4.1,4.1,3.99,4.03,204379,0
+CORT.US,D,20101208,000000,4.08,4.4,4.01,4.31,279620,0
+CORT.US,D,20101209,000000,4.36,4.45,4.11,4.14,801537,0
+CORT.US,D,20101210,000000,4.17,4.3,4.13,4.24,327826,0
+CORT.US,D,20101213,000000,4.24,4.36,4.04,4.07,495675,0
+CORT.US,D,20101214,000000,4.07,4.25,3.99,4.17,1437282,0
+CORT.US,D,20101215,000000,4.15,4.23,4,4.2,887893,0
+CORT.US,D,20101216,000000,4.19,4.3,4.19,4.28,136315,0
+CORT.US,D,20101217,000000,4.3,4.48,4.21,4.45,308749,0
+CORT.US,D,20101220,000000,4.46,4.7,4.34,4.4,422114,0
+CORT.US,D,20101221,000000,4.4,4.5,4.13,4.19,610746,0
+CORT.US,D,20101222,000000,4.65,4.68,3.73,3.9,4694510,0
+CORT.US,D,20101223,000000,3.92,3.96,3.67,3.75,703383,0
+CORT.US,D,20101227,000000,3.83,4.08,3.76,3.87,909611,0
+CORT.US,D,20101228,000000,3.86,3.96,3.85,3.91,284650,0
+CORT.US,D,20101229,000000,3.92,4.02,3.92,4.02,269481,0
+CORT.US,D,20101230,000000,4,4,3.8,3.92,300253,0
+CORT.US,D,20101231,000000,3.88,3.92,3.85,3.86,191419,0
+CORT.US,D,20110103,000000,3.88,3.97,3.76,3.96,391864,0
+CORT.US,D,20110104,000000,3.99,3.99,3.83,3.85,289053,0
+CORT.US,D,20110105,000000,3.83,3.97,3.83,3.96,233619,0
+CORT.US,D,20110106,000000,3.9,3.96,3.87,3.88,202819,0
+CORT.US,D,20110107,000000,3.89,3.9,3.81,3.86,219668,0
+CORT.US,D,20110110,000000,3.85,3.89,3.69,3.89,150304,0
+CORT.US,D,20110111,000000,3.92,4.32,3.9,4.29,1281272,0
+CORT.US,D,20110112,000000,4.3,4.42,4.15,4.38,380876,0
+CORT.US,D,20110113,000000,4.4,4.51,4.22,4.36,361734,0
+CORT.US,D,20110114,000000,4.36,4.37,4.25,4.33,197343,0
+CORT.US,D,20110118,000000,4.25,4.44,4.24,4.44,251607,0
+CORT.US,D,20110119,000000,4.4,4.44,4.13,4.14,188610,0
+CORT.US,D,20110120,000000,4.1,4.1,3.93,3.95,160733,0
+CORT.US,D,20110121,000000,4.12,4.5,4.09,4.12,2145647,0
+CORT.US,D,20110124,000000,4.09,4.24,4.06,4.15,515040,0
+CORT.US,D,20110125,000000,4.14,4.18,4.04,4.14,317154,0
+CORT.US,D,20110126,000000,4.19,4.32,4.18,4.28,355997,0
+CORT.US,D,20110127,000000,4.29,4.38,4.15,4.16,410805,0
+CORT.US,D,20110128,000000,4.19,4.25,3.97,4.09,584093,0
+CORT.US,D,20110131,000000,4.13,4.15,4.03,4.05,519691,0
+CORT.US,D,20110201,000000,4.07,4.16,4.02,4.08,333521,0
+CORT.US,D,20110202,000000,4.05,4.08,4,4,516445,0
+CORT.US,D,20110203,000000,4,4.09,4,4.08,196177,0
+CORT.US,D,20110204,000000,4.06,4.2,4,4.17,236889,0
+CORT.US,D,20110207,000000,4.15,4.16,3.98,4.07,501527,0
+CORT.US,D,20110208,000000,4.05,4.05,3.98,4.01,221175,0
+CORT.US,D,20110209,000000,3.99,4,3.93,4,145771,0
+CORT.US,D,20110210,000000,3.98,4.05,3.91,4.02,113191,0
+CORT.US,D,20110211,000000,4.02,4.14,3.97,4.13,171527,0
+CORT.US,D,20110214,000000,4.11,4.13,4.02,4.1,151879,0
+CORT.US,D,20110215,000000,4.08,4.17,4.04,4.05,114949,0
+CORT.US,D,20110216,000000,4.07,4.08,4.01,4.07,117412,0
+CORT.US,D,20110218,000000,4.09,4.15,4.02,4.02,164837,0
+CORT.US,D,20110222,000000,4.04,4.04,3.93,3.94,321075,0
+CORT.US,D,20110223,000000,4,4,3.66,3.74,561573,0
+CORT.US,D,20110224,000000,3.74,3.77,3.57,3.77,539736,0
+CORT.US,D,20110225,000000,3.83,3.91,3.75,3.79,205175,0
+CORT.US,D,20110228,000000,3.77,3.83,3.68,3.74,115573,0
+CORT.US,D,20110301,000000,3.74,3.79,3.7,3.72,376695,0
+CORT.US,D,20110302,000000,3.72,3.84,3.54,3.83,419207,0
+CORT.US,D,20110303,000000,3.88,4.02,3.84,4.01,389000,0
+CORT.US,D,20110304,000000,4.04,4.07,3.88,3.97,518740,0
+CORT.US,D,20110307,000000,3.97,3.99,3.84,3.92,124429,0
+CORT.US,D,20110308,000000,3.91,4,3.86,3.95,71028,0
+CORT.US,D,20110309,000000,3.93,3.96,3.87,3.89,87131,0
+CORT.US,D,20110310,000000,3.76,3.87,3.7,3.7,207093,0
+CORT.US,D,20110311,000000,3.66,3.77,3.65,3.76,231118,0
+CORT.US,D,20110314,000000,3.7,3.8,3.68,3.72,143710,0
+CORT.US,D,20110315,000000,3.44,3.68,3.43,3.66,134089,0
+CORT.US,D,20110316,000000,3.69,3.78,3.67,3.72,191884,0
+CORT.US,D,20110317,000000,3.76,3.9,3.6,3.78,289088,0
+CORT.US,D,20110318,000000,3.81,3.99,3.8,3.99,261497,0
+CORT.US,D,20110321,000000,4,4.07,3.98,4.07,149541,0
+CORT.US,D,20110322,000000,3.98,4.11,3.93,4.05,124512,0
+CORT.US,D,20110323,000000,4.03,4.15,3.93,4.13,216957,0
+CORT.US,D,20110324,000000,4.18,4.25,4.13,4.23,177080,0
+CORT.US,D,20110325,000000,4.23,4.27,4.2,4.22,143990,0
+CORT.US,D,20110328,000000,4.25,4.25,4.16,4.22,135364,0
+CORT.US,D,20110329,000000,4.28,4.33,4.16,4.3,196205,0
+CORT.US,D,20110330,000000,4.3,4.31,4.18,4.21,154867,0
+CORT.US,D,20110331,000000,4.18,4.25,4.17,4.25,161402,0
+CORT.US,D,20110401,000000,4.26,4.3,4.2,4.23,299918,0
+CORT.US,D,20110404,000000,4.27,4.3,4.19,4.25,108344,0
+CORT.US,D,20110405,000000,4.21,4.25,4.16,4.25,174395,0
+CORT.US,D,20110406,000000,4.26,4.35,4.25,4.26,257831,0
+CORT.US,D,20110407,000000,4.27,4.3,4.24,4.25,52868,0
+CORT.US,D,20110408,000000,4.25,4.28,4.21,4.25,137635,0
+CORT.US,D,20110411,000000,4.24,4.29,4.21,4.24,161863,0
+CORT.US,D,20110412,000000,4.22,4.25,4.18,4.22,152340,0
+CORT.US,D,20110413,000000,4.27,4.27,4.22,4.24,91897,0
+CORT.US,D,20110414,000000,4.25,4.3,4.18,4.28,92269,0
+CORT.US,D,20110415,000000,4.27,4.34,4.23,4.32,127576,0
+CORT.US,D,20110418,000000,4.32,4.49,4.15,4.45,353361,0
+CORT.US,D,20110419,000000,4.49,4.5,4.27,4.31,348970,0
+CORT.US,D,20110420,000000,4.31,4.45,4.29,4.41,151951,0
+CORT.US,D,20110421,000000,4.55,4.55,4.35,4.42,115815,0
+CORT.US,D,20110425,000000,4.36,4.41,4.35,4.38,146603,0
+CORT.US,D,20110426,000000,4.38,4.45,4.33,4.37,147194,0
+CORT.US,D,20110427,000000,4.36,4.39,4.3,4.37,388957,0
+CORT.US,D,20110428,000000,4.34,4.43,4.3,4.41,194923,0
+CORT.US,D,20110429,000000,4.36,4.48,4.34,4.4,532297,0
+CORT.US,D,20110502,000000,4.35,4.44,4.29,4.36,256905,0
+CORT.US,D,20110503,000000,4.33,4.35,4.26,4.29,249951,0
+CORT.US,D,20110504,000000,4.32,4.32,3.96,4.08,384360,0
+CORT.US,D,20110505,000000,3.97,4.11,3.96,4.07,173172,0
+CORT.US,D,20110506,000000,4.11,4.18,4.06,4.18,109964,0
+CORT.US,D,20110509,000000,4.14,4.22,4.14,4.22,146923,0
+CORT.US,D,20110510,000000,4.25,4.31,4.19,4.3,214946,0
+CORT.US,D,20110511,000000,4.27,4.35,4.26,4.29,123682,0
+CORT.US,D,20110512,000000,4.26,4.42,4.25,4.4,211782,0
+CORT.US,D,20110513,000000,4.4,4.41,4.3,4.31,198901,0
+CORT.US,D,20110516,000000,4.27,4.37,4.12,4.23,171914,0
+CORT.US,D,20110517,000000,4.23,4.32,4.17,4.3,127201,0
+CORT.US,D,20110518,000000,4.31,4.4,4.25,4.38,125129,0
+CORT.US,D,20110519,000000,4.34,4.45,4.34,4.42,198388,0
+CORT.US,D,20110520,000000,4.41,4.49,4.38,4.38,101534,0
+CORT.US,D,20110523,000000,4.3,4.39,4.28,4.35,151916,0
+CORT.US,D,20110524,000000,4.35,4.37,4.3,4.31,94980,0
+CORT.US,D,20110525,000000,4.31,4.53,4.31,4.46,382624,0
+CORT.US,D,20110526,000000,4.45,4.63,4.44,4.63,408238,0
+CORT.US,D,20110527,000000,4.63,4.79,4.58,4.79,455908,0
+CORT.US,D,20110531,000000,4.85,4.96,4.81,4.94,391580,0
+CORT.US,D,20110601,000000,4.94,4.96,4.84,4.86,407170,0
+CORT.US,D,20110602,000000,4.88,4.95,4.8,4.94,379825,0
+CORT.US,D,20110603,000000,4.83,5.07,4.8,4.99,537120,0
+CORT.US,D,20110606,000000,4.69,4.75,4.39,4.42,589403,0
+CORT.US,D,20110607,000000,4.45,4.61,4.2,4.4,317702,0
+CORT.US,D,20110608,000000,4.3,4.39,4.25,4.32,196464,0
+CORT.US,D,20110609,000000,4.33,4.49,4.31,4.4,110312,0
+CORT.US,D,20110610,000000,4.36,4.38,4.26,4.31,115545,0
+CORT.US,D,20110613,000000,4.33,4.41,4.21,4.31,196184,0
+CORT.US,D,20110614,000000,4.38,4.5,4.35,4.44,124696,0
+CORT.US,D,20110615,000000,4.29,4.45,4.29,4.41,146829,0
+CORT.US,D,20110616,000000,4.41,4.5,4.37,4.5,239812,0
+CORT.US,D,20110617,000000,4.52,4.52,4.31,4.44,176060,0
+CORT.US,D,20110620,000000,4.42,4.46,4.41,4.42,134545,0
+CORT.US,D,20110621,000000,4.45,4.48,4.38,4.47,241264,0
+CORT.US,D,20110622,000000,4.43,4.54,4.32,4.44,129665,0
+CORT.US,D,20110623,000000,4.38,4.5,4.31,4.48,228701,0
+CORT.US,D,20110624,000000,4.49,4.63,4.42,4.62,1932244,0
+CORT.US,D,20110627,000000,4.6,4.62,4.43,4.52,227066,0
+CORT.US,D,20110628,000000,4.55,4.61,4.43,4.45,359914,0
+CORT.US,D,20110629,000000,4.49,4.49,4.21,4.25,681016,0
+CORT.US,D,20110630,000000,4.25,4.25,3.67,3.99,1650771,0
+CORT.US,D,20110701,000000,4,4,3.87,3.91,322627,0
+CORT.US,D,20110705,000000,3.92,4,3.82,3.99,213248,0
+CORT.US,D,20110706,000000,3.97,4,3.92,3.99,137642,0
+CORT.US,D,20110707,000000,4.01,4.02,3.93,3.98,344524,0
+CORT.US,D,20110708,000000,3.93,3.99,3.85,3.89,225985,0
+CORT.US,D,20110711,000000,3.86,3.9,3.85,3.87,154457,0
+CORT.US,D,20110712,000000,3.87,3.97,3.86,3.86,117744,0
+CORT.US,D,20110713,000000,3.86,3.95,3.86,3.89,135177,0
+CORT.US,D,20110714,000000,3.89,3.91,3.81,3.82,96387,0
+CORT.US,D,20110715,000000,3.8,3.88,3.76,3.81,224832,0
+CORT.US,D,20110718,000000,3.81,3.83,3.65,3.67,362044,0
+CORT.US,D,20110719,000000,3.71,3.85,3.7,3.82,167744,0
+CORT.US,D,20110720,000000,3.82,3.85,3.76,3.81,96713,0
+CORT.US,D,20110721,000000,3.84,3.88,3.79,3.88,117818,0
+CORT.US,D,20110722,000000,3.9,3.94,3.86,3.89,72986,0
+CORT.US,D,20110725,000000,3.84,3.84,3.68,3.81,215055,0
+CORT.US,D,20110726,000000,3.76,3.85,3.71,3.8,97594,0
+CORT.US,D,20110727,000000,3.77,3.84,3.57,3.58,273589,0
+CORT.US,D,20110728,000000,3.57,3.7,3.51,3.6,299955,0
+CORT.US,D,20110729,000000,3.55,3.63,3.53,3.58,177923,0
+CORT.US,D,20110801,000000,3.61,3.63,3.35,3.48,251130,0
+CORT.US,D,20110802,000000,3.45,3.52,3.31,3.32,160535,0
+CORT.US,D,20110803,000000,3.33,3.38,3.14,3.26,185486,0
+CORT.US,D,20110804,000000,3.22,3.22,2.95,2.97,499933,0
+CORT.US,D,20110805,000000,3.03,3.35,2.54,3.01,291011,0
+CORT.US,D,20110808,000000,2.7,3.01,2.68,2.78,334764,0
+CORT.US,D,20110809,000000,2.85,2.89,2.58,2.89,310805,0
+CORT.US,D,20110810,000000,2.82,2.89,2.66,2.67,237673,0
+CORT.US,D,20110811,000000,2.66,3,2.65,2.92,269325,0
+CORT.US,D,20110812,000000,2.95,2.95,2.75,2.75,136829,0
+CORT.US,D,20110815,000000,2.76,2.97,2.76,2.96,125870,0
+CORT.US,D,20110816,000000,2.9,2.9,2.75,2.75,206999,0
+CORT.US,D,20110817,000000,2.85,2.91,2.8,2.86,137383,0
+CORT.US,D,20110818,000000,2.76,2.83,2.67,2.75,252542,0
+CORT.US,D,20110819,000000,2.78,2.84,2.65,2.84,153318,0
+CORT.US,D,20110822,000000,2.82,2.9,2.77,2.78,191151,0
+CORT.US,D,20110823,000000,2.89,2.91,2.73,2.87,198585,0
+CORT.US,D,20110824,000000,2.86,2.97,2.8,2.97,98546,0
+CORT.US,D,20110825,000000,2.93,3,2.71,2.71,138099,0
+CORT.US,D,20110826,000000,2.7,2.82,2.7,2.76,93450,0
+CORT.US,D,20110829,000000,2.81,2.91,2.78,2.89,108184,0
+CORT.US,D,20110830,000000,2.87,2.96,2.81,2.85,105554,0
+CORT.US,D,20110831,000000,2.92,2.96,2.77,2.83,162466,0
+CORT.US,D,20110901,000000,2.83,2.84,2.67,2.7,151409,0
+CORT.US,D,20110902,000000,2.69,2.79,2.6,2.6,121208,0
+CORT.US,D,20110906,000000,2.56,2.8,2.53,2.77,182853,0
+CORT.US,D,20110907,000000,2.89,3.05,2.84,3.02,227339,0
+CORT.US,D,20110908,000000,2.99,3.05,2.86,2.86,145795,0
+CORT.US,D,20110909,000000,2.9,2.98,2.84,2.9,194225,0
+CORT.US,D,20110912,000000,2.84,2.93,2.79,2.92,156729,0
+CORT.US,D,20110913,000000,2.94,3.06,2.81,3.02,109036,0
+CORT.US,D,20110914,000000,3.04,3.07,2.88,3.04,164656,0
+CORT.US,D,20110915,000000,3.07,3.07,2.96,3.02,101173,0
+CORT.US,D,20110916,000000,3.02,3.21,3.01,3.18,288792,0
+CORT.US,D,20110919,000000,3.12,3.15,3.05,3.06,74562,0
+CORT.US,D,20110920,000000,3.08,3.13,2.92,2.92,152704,0
+CORT.US,D,20110921,000000,2.93,3.05,2.71,2.73,115980,0
+CORT.US,D,20110922,000000,2.68,2.74,2.51,2.57,269337,0
+CORT.US,D,20110923,000000,2.59,2.89,2.59,2.79,85520,0
+CORT.US,D,20110926,000000,2.93,2.93,2.76,2.9,89586,0
+CORT.US,D,20110927,000000,3,3.02,2.87,2.98,259793,0
+CORT.US,D,20110928,000000,2.99,3.11,2.94,3.02,301375,0
+CORT.US,D,20110929,000000,3.08,3.2,3,3.2,320468,0
+CORT.US,D,20110930,000000,3.14,3.2,3.04,3.1,177651,0
+CORT.US,D,20111003,000000,3.07,3.07,2.81,2.81,206436,0
+CORT.US,D,20111004,000000,2.78,3.06,2.7,2.99,198595,0
+CORT.US,D,20111005,000000,2.99,3.1,2.95,3.03,134353,0
+CORT.US,D,20111006,000000,3.03,3.1,2.93,3.1,157455,0
+CORT.US,D,20111007,000000,3.1,3.1,2.91,2.93,143235,0
+CORT.US,D,20111010,000000,2.99,3.11,2.94,3.1,147894,0
+CORT.US,D,20111011,000000,3.09,3.2,3.05,3.19,111054,0
+CORT.US,D,20111012,000000,3.2,3.25,3.11,3.2,247080,0
+CORT.US,D,20111013,000000,3.18,3.21,3.17,3.2,282567,0
+CORT.US,D,20111014,000000,3.2,3.23,3.14,3.2,87300,0
+CORT.US,D,20111017,000000,3.16,3.22,3.11,3.15,136012,0
+CORT.US,D,20111018,000000,3.06,3.25,3.05,3.21,130186,0
+CORT.US,D,20111019,000000,3.21,3.21,3.06,3.07,78754,0
+CORT.US,D,20111020,000000,3.07,3.1,2.92,3.02,88825,0
+CORT.US,D,20111021,000000,3.1,3.14,3.02,3.11,86264,0
+CORT.US,D,20111024,000000,3.16,3.17,3.09,3.17,114347,0
+CORT.US,D,20111025,000000,3.1,3.14,3.05,3.09,256098,0
+CORT.US,D,20111026,000000,3.13,3.15,3.02,3.14,172665,0
+CORT.US,D,20111027,000000,3.16,3.56,3.16,3.49,407694,0
+CORT.US,D,20111028,000000,3.45,3.45,3.23,3.24,206635,0
+CORT.US,D,20111031,000000,3.11,3.26,3.11,3.17,203999,0
+CORT.US,D,20111101,000000,3.06,3.22,3.01,3.15,234474,0
+CORT.US,D,20111102,000000,3.2,3.24,3.13,3.18,102055,0
+CORT.US,D,20111103,000000,3.24,3.29,3.15,3.28,166468,0
+CORT.US,D,20111104,000000,3.23,3.26,3.15,3.16,112925,0
+CORT.US,D,20111107,000000,3.16,3.16,3.03,3.11,91911,0
+CORT.US,D,20111108,000000,3.27,3.29,3.15,3.25,146742,0
+CORT.US,D,20111109,000000,3.24,3.49,3.11,3.23,191038,0
+CORT.US,D,20111110,000000,3.28,3.38,3.2,3.32,99418,0
+CORT.US,D,20111111,000000,3.35,3.46,3.3,3.43,98280,0
+CORT.US,D,20111114,000000,3.43,3.46,3.29,3.34,94301,0
+CORT.US,D,20111115,000000,3.32,3.48,3.22,3.45,102357,0
+CORT.US,D,20111116,000000,3.41,3.53,3.35,3.35,108183,0
+CORT.US,D,20111117,000000,3.37,3.48,3.35,3.45,124305,0
+CORT.US,D,20111118,000000,3.46,3.46,3.34,3.39,107953,0
+CORT.US,D,20111121,000000,3.29,3.32,3.16,3.21,152022,0
+CORT.US,D,20111122,000000,3.21,3.32,3.17,3.27,228041,0
+CORT.US,D,20111123,000000,3.2,3.34,3.07,3.07,160702,0
+CORT.US,D,20111125,000000,3.07,3.09,2.93,2.94,76508,0
+CORT.US,D,20111128,000000,3.06,3.16,2.97,3.13,248085,0
+CORT.US,D,20111129,000000,3.11,3.11,3.02,3.07,57450,0
+CORT.US,D,20111130,000000,3.18,3.21,3.1,3.16,332895,0
+CORT.US,D,20111201,000000,3.16,3.23,3.05,3.11,159189,0
+CORT.US,D,20111202,000000,3.19,3.22,3.16,3.2,108755,0
+CORT.US,D,20111205,000000,3.21,3.25,3.16,3.23,102200,0
+CORT.US,D,20111206,000000,3.23,3.33,3.22,3.33,97298,0
+CORT.US,D,20111207,000000,3.3,3.32,3.19,3.25,116079,0
+CORT.US,D,20111208,000000,3.24,3.24,3.1,3.1,100917,0
+CORT.US,D,20111209,000000,3.12,3.32,3.11,3.28,94983,0
+CORT.US,D,20111212,000000,3.27,3.36,3.21,3.33,114227,0
+CORT.US,D,20111213,000000,3.42,3.49,3.34,3.39,194307,0
+CORT.US,D,20111214,000000,3.34,3.49,3.32,3.49,188867,0
+CORT.US,D,20111215,000000,3.55,3.58,3.37,3.45,130757,0
+CORT.US,D,20111216,000000,3.48,3.48,3.34,3.4,461128,0
+CORT.US,D,20111219,000000,3.48,3.5,3.37,3.37,129636,0
+CORT.US,D,20111220,000000,3.45,3.56,3.4,3.54,219939,0
+CORT.US,D,20111221,000000,3.56,3.57,3.47,3.54,75692,0
+CORT.US,D,20111222,000000,3.54,3.57,3.45,3.48,141462,0
+CORT.US,D,20111223,000000,3.5,3.5,3.4,3.49,120870,0
+CORT.US,D,20111227,000000,3.47,3.5,3.3,3.39,408905,0
+CORT.US,D,20111228,000000,3.39,3.46,3.35,3.38,74787,0
+CORT.US,D,20111229,000000,3.39,3.48,3.37,3.44,65666,0
+CORT.US,D,20111230,000000,3.45,3.4701,3.38,3.42,111678,0
+CORT.US,D,20120103,000000,3.51,3.58,3.45,3.5,130007,0
+CORT.US,D,20120104,000000,3.5,3.52,3.43,3.44,46571,0
+CORT.US,D,20120105,000000,3.39,3.47,3.37,3.44,429377,0
+CORT.US,D,20120106,000000,3.45,3.48,3.43,3.44,171593,0
+CORT.US,D,20120109,000000,3.42,3.52,3.17,3.2,267014,0
+CORT.US,D,20120110,000000,3.22,3.24,2.82,2.98,589107,0
+CORT.US,D,20120111,000000,2.89,3.01,2.72,3,673667,0
+CORT.US,D,20120112,000000,3,3.04,2.92,3.04,216961,0
+CORT.US,D,20120113,000000,3,3.17,3,3.14,234878,0
+CORT.US,D,20120117,000000,3.15,3.17,3.05,3.12,351654,0
+CORT.US,D,20120118,000000,3.21,3.41,3.14,3.4,313798,0
+CORT.US,D,20120119,000000,3.29,3.42,3.29,3.34,150838,0
+CORT.US,D,20120120,000000,3.33,3.36,3.29,3.32,138204,0
+CORT.US,D,20120123,000000,3.32,3.4,3.25,3.4,126589,0
+CORT.US,D,20120124,000000,3.38,3.5,3.25,3.48,272514,0
+CORT.US,D,20120125,000000,3.49,3.55,3.41,3.49,610747,0
+CORT.US,D,20120126,000000,3.52,3.55,3.47,3.53,294854,0
+CORT.US,D,20120127,000000,3.51,3.55,3.29,3.43,574109,0
+CORT.US,D,20120130,000000,3.4,3.43,3.21,3.4,310176,0
+CORT.US,D,20120131,000000,3.4,3.47,3.28,3.43,584892,0
+CORT.US,D,20120201,000000,3.46,3.67,3.16,3.25,1020878,0
+CORT.US,D,20120202,000000,3.28,3.42,3.23,3.32,283771,0
+CORT.US,D,20120203,000000,3.4,3.45,3.25,3.29,394721,0
+CORT.US,D,20120206,000000,3.28,3.39,3.26,3.33,379712,0
+CORT.US,D,20120207,000000,3.36,3.47,3.28,3.45,514959,0
+CORT.US,D,20120208,000000,3.46,3.47,3.25,3.27,626951,0
+CORT.US,D,20120209,000000,3.27,3.31,3.06,3.08,550324,0
+CORT.US,D,20120210,000000,3.05,3.05,2.5,2.76,1538802,0
+CORT.US,D,20120213,000000,2.8,2.84,2.7,2.83,682375,0
+CORT.US,D,20120214,000000,2.82,2.84,2.74,2.76,431673,0
+CORT.US,D,20120215,000000,2.76,2.81,2.66,2.67,310763,0
+CORT.US,D,20120216,000000,2.7,3.26,2.7,2.88,1452085,0
+CORT.US,D,20120217,000000,2.9,3.1,2.83,3.03,1304264,0
+CORT.US,D,20120221,000000,4.5,4.9,4.31,4.45,11704173,0
+CORT.US,D,20120222,000000,4.41,4.52,4,4.08,2387177,0
+CORT.US,D,20120223,000000,4.08,4.23,4,4.17,815642,0
+CORT.US,D,20120224,000000,4.16,4.41,4.02,4.35,903202,0
+CORT.US,D,20120227,000000,4.3,4.35,4.13,4.15,825235,0
+CORT.US,D,20120228,000000,4.19,4.19,3.9,4,865430,0
+CORT.US,D,20120229,000000,4,4.05,3.88,3.93,636917,0
+CORT.US,D,20120301,000000,3.96,4.07,3.8,4.03,1396936,0
+CORT.US,D,20120302,000000,4.02,4.1,3.95,4.03,625982,0
+CORT.US,D,20120305,000000,3.98,4.07,3.93,4.02,646389,0
+CORT.US,D,20120306,000000,3.98,4.01,3.87,3.95,761012,0
+CORT.US,D,20120307,000000,3.95,4.04,3.95,3.95,419172,0
+CORT.US,D,20120308,000000,4,4,3.95,4,259826,0
+CORT.US,D,20120309,000000,4.05,4.05,3.97,4,470798,0
+CORT.US,D,20120312,000000,3.95,4.01,3.95,4,416377,0
+CORT.US,D,20120313,000000,4.02,4.17,4,4.1,656619,0
+CORT.US,D,20120314,000000,4.08,4.13,4.05,4.11,225064,0
+CORT.US,D,20120315,000000,4.1,4.12,4.05,4.11,200364,0
+CORT.US,D,20120316,000000,4.06,4.11,3.98,4.03,671579,0
+CORT.US,D,20120319,000000,4.03,4.05,3.96,3.99,473412,0
+CORT.US,D,20120320,000000,3.97,4.01,3.94,3.94,234511,0
+CORT.US,D,20120321,000000,3.97,4.03,3.9,3.91,170225,0
+CORT.US,D,20120322,000000,3.88,4.06,3.83,4.04,297963,0
+CORT.US,D,20120323,000000,4.03,4.05,3.92,4.05,286385,0
+CORT.US,D,20120326,000000,3.75,4,3.73,3.96,413545,0
+CORT.US,D,20120327,000000,3.96,4.01,3.85,3.98,376856,0
+CORT.US,D,20120328,000000,3.98,4.02,3.92,3.99,268387,0
+CORT.US,D,20120329,000000,3.97,4,3.86,3.94,124785,0
+CORT.US,D,20120330,000000,3.96,4,3.91,3.93,275761,0
+CORT.US,D,20120402,000000,3.91,4.05,3.88,4.05,334625,0
+CORT.US,D,20120403,000000,4.04,4.1,3.98,3.98,189094,0
+CORT.US,D,20120404,000000,3.96,3.97,3.9,3.94,257555,0
+CORT.US,D,20120405,000000,3.93,3.98,3.92,3.96,37945,0
+CORT.US,D,20120409,000000,3.94,4.1,3.91,3.96,427120,0
+CORT.US,D,20120410,000000,3.97,3.98,3.66,3.72,264991,0
+CORT.US,D,20120411,000000,3.75,3.82,3.71,3.73,187297,0
+CORT.US,D,20120412,000000,3.74,3.79,3.71,3.73,128914,0
+CORT.US,D,20120413,000000,3.7,3.79,3.63,3.69,178005,0
+CORT.US,D,20120416,000000,3.73,3.77,3.63,3.63,65007,0
+CORT.US,D,20120417,000000,3.66,3.87,3.63,3.77,193436,0
+CORT.US,D,20120418,000000,3.74,3.78,3.64,3.65,142876,0
+CORT.US,D,20120419,000000,3.66,3.71,3.62,3.68,194883,0
+CORT.US,D,20120420,000000,3.73,3.85,3.66,3.77,160618,0
+CORT.US,D,20120423,000000,3.7,3.74,3.54,3.66,198485,0
+CORT.US,D,20120424,000000,3.67,3.72,3.62,3.72,69576,0
+CORT.US,D,20120425,000000,3.77,3.8,3.68,3.7,95213,0
+CORT.US,D,20120426,000000,3.69,3.69,3.57,3.6,130735,0
+CORT.US,D,20120427,000000,3.59,3.83,3.59,3.74,140078,0
+CORT.US,D,20120430,000000,3.74,3.8,3.71,3.74,122055,0
+CORT.US,D,20120501,000000,3.73,3.75,3.65,3.65,148322,0
+CORT.US,D,20120502,000000,3.64,3.74,3.57,3.6,215191,0
+CORT.US,D,20120503,000000,3.58,3.73,3.58,3.68,247184,0
+CORT.US,D,20120504,000000,3.65,3.7,3.54,3.6,194227,0
+CORT.US,D,20120507,000000,3.59,3.65,3.49,3.6,225082,0
+CORT.US,D,20120508,000000,3.57,3.72,3.56,3.67,170498,0
+CORT.US,D,20120509,000000,3.64,3.82,3.63,3.8,138780,0
+CORT.US,D,20120510,000000,3.83,4,3.74,3.97,215135,0
+CORT.US,D,20120511,000000,3.95,4.16,3.92,4.15,431327,0
+CORT.US,D,20120514,000000,4.11,4.12,3.87,3.95,309455,0
+CORT.US,D,20120515,000000,3.95,4.02,3.89,3.99,153826,0
+CORT.US,D,20120516,000000,4.02,4.11,3.95,3.95,232784,0
+CORT.US,D,20120517,000000,3.96,4,3.9,3.93,194036,0
+CORT.US,D,20120518,000000,3.94,3.99,3.85,3.88,502808,0
+CORT.US,D,20120521,000000,3.89,4.05,3.87,4.05,201186,0
+CORT.US,D,20120522,000000,4.04,4.21,3.91,4.18,1240145,0
+CORT.US,D,20120523,000000,4.14,4.16,3.98,4.1,519792,0
+CORT.US,D,20120524,000000,4.12,4.14,3.99,4.05,212413,0
+CORT.US,D,20120525,000000,4.04,4.16,3.98,4.04,307781,0
+CORT.US,D,20120529,000000,4.1,4.16,3.96,4,563476,0
+CORT.US,D,20120530,000000,3.96,4.06,3.95,4.02,540423,0
+CORT.US,D,20120531,000000,4.02,4.11,3.96,4.09,1846530,0
+CORT.US,D,20120601,000000,4,4.1,4,4.08,194617,0
+CORT.US,D,20120604,000000,4.1,4.23,4.07,4.21,308167,0
+CORT.US,D,20120605,000000,4.19,4.23,4.09,4.1,511699,0
+CORT.US,D,20120606,000000,4.1,4.18,3.97,4.02,412728,0
+CORT.US,D,20120607,000000,4.06,4.09,4.01,4.06,125401,0
+CORT.US,D,20120608,000000,4.17,4.39,4.13,4.26,559966,0
+CORT.US,D,20120611,000000,4.34,4.34,4.04,4.05,366972,0
+CORT.US,D,20120612,000000,4.07,4.21,4.06,4.2,287120,0
+CORT.US,D,20120613,000000,4.24,4.25,4.02,4.05,229861,0
+CORT.US,D,20120614,000000,4.05,4.19,3.96,4.18,140212,0
+CORT.US,D,20120615,000000,4.17,4.22,4.08,4.22,291721,0
+CORT.US,D,20120618,000000,4.17,4.18,4.13,4.16,99645,0
+CORT.US,D,20120619,000000,4.17,4.31,4.16,4.25,290710,0
+CORT.US,D,20120620,000000,4.21,4.3,4.19,4.26,88210,0
+CORT.US,D,20120621,000000,4.27,4.27,4.08,4.1,218543,0
+CORT.US,D,20120622,000000,4.14,4.44,4.12,4.42,657808,0
+CORT.US,D,20120625,000000,4.33,4.5,4.33,4.4,178408,0
+CORT.US,D,20120626,000000,4.41,4.54,4.38,4.48,340322,0
+CORT.US,D,20120627,000000,4.51,4.53,4.4,4.45,160299,0
+CORT.US,D,20120628,000000,4.42,4.45,4.27,4.29,111231,0
+CORT.US,D,20120629,000000,4.45,4.55,4.42,4.49,238164,0
+CORT.US,D,20120702,000000,4.24,4.3,4.15,4.28,1403676,0
+CORT.US,D,20120703,000000,4.26,4.3,4.24,4.3,229704,0
+CORT.US,D,20120705,000000,4.3,4.35,4.24,4.31,500515,0
+CORT.US,D,20120706,000000,4.28,4.44,4.18,4.4,296918,0
+CORT.US,D,20120709,000000,4.41,4.51,4.33,4.44,290977,0
+CORT.US,D,20120710,000000,4.45,4.5,4.39,4.41,252031,0
+CORT.US,D,20120711,000000,4.43,4.51,4.42,4.49,255009,0
+CORT.US,D,20120712,000000,4.45,4.45,4.37,4.44,144587,0
+CORT.US,D,20120713,000000,4.39,4.39,4.06,4.24,442894,0
+CORT.US,D,20120716,000000,4.21,4.21,4.14,4.18,110800,0
+CORT.US,D,20120717,000000,4.16,4.18,4.05,4.08,180250,0
+CORT.US,D,20120718,000000,4.08,4.13,4.01,4.03,473454,0
+CORT.US,D,20120719,000000,4.03,4.15,3.84,4.13,194866,0
+CORT.US,D,20120720,000000,4.07,4.14,3.99,4.05,189675,0
+CORT.US,D,20120723,000000,3.98,4.01,3.93,3.93,101619,0
+CORT.US,D,20120724,000000,3.95,3.96,3.85,3.86,66872,0
+CORT.US,D,20120725,000000,3.89,3.92,3.83,3.89,267062,0
+CORT.US,D,20120726,000000,3.93,3.98,3.9,3.95,275412,0
+CORT.US,D,20120727,000000,3.98,4.07,3.96,4.04,103836,0
+CORT.US,D,20120730,000000,4.05,4.06,3.88,3.88,106708,0
+CORT.US,D,20120731,000000,3.88,3.88,3.61,3.62,744043,0
+CORT.US,D,20120801,000000,3.65,3.66,3.53,3.56,316199,0
+CORT.US,D,20120802,000000,3.56,3.6,3.5,3.52,139680,0
+CORT.US,D,20120803,000000,3.58,3.75,3.52,3.54,195340,0
+CORT.US,D,20120806,000000,3.5,3.53,3.36,3.38,192286,0
+CORT.US,D,20120807,000000,3.06,3.38,3,3.32,402890,0
+CORT.US,D,20120808,000000,3.29,3.37,3.2,3.22,233589,0
+CORT.US,D,20120809,000000,3.22,3.23,3.07,3.18,277856,0
+CORT.US,D,20120810,000000,3.13,3.18,3.03,3.07,273040,0
+CORT.US,D,20120813,000000,3.08,3.14,3.01,3.13,175859,0
+CORT.US,D,20120814,000000,3.16,3.18,3.1,3.13,170076,0
+CORT.US,D,20120815,000000,3.13,3.23,3.13,3.22,129986,0
+CORT.US,D,20120816,000000,3.22,3.24,3.14,3.16,146459,0
+CORT.US,D,20120817,000000,3.16,3.16,3.04,3.05,245530,0
+CORT.US,D,20120820,000000,3.05,3.15,3.04,3.12,101411,0
+CORT.US,D,20120821,000000,3.12,3.14,2.99,2.99,100514,0
+CORT.US,D,20120822,000000,2.98,3,2.9,2.92,176383,0
+CORT.US,D,20120823,000000,2.93,3,2.88,2.98,136866,0
+CORT.US,D,20120824,000000,2.97,3.09,2.95,2.97,118828,0
+CORT.US,D,20120827,000000,2.98,2.99,2.89,2.96,51062,0
+CORT.US,D,20120828,000000,2.95,2.98,2.86,2.94,177881,0
+CORT.US,D,20120829,000000,2.95,2.98,2.85,2.89,138633,0
+CORT.US,D,20120830,000000,2.88,2.92,2.79,2.79,147336,0
+CORT.US,D,20120831,000000,2.83,2.9,2.79,2.89,165043,0
+CORT.US,D,20120904,000000,2.89,2.89,2.79,2.81,177989,0
+CORT.US,D,20120905,000000,2.79,2.9,2.72,2.89,346648,0
+CORT.US,D,20120906,000000,2.92,3.02,2.88,2.99,171968,0
+CORT.US,D,20120907,000000,3.03,3.03,2.93,2.98,148694,0
+CORT.US,D,20120910,000000,2.98,3.01,2.87,2.96,124989,0
+CORT.US,D,20120911,000000,2.92,2.96,2.77,2.86,195493,0
+CORT.US,D,20120912,000000,2.87,2.91,2.78,2.81,133428,0
+CORT.US,D,20120913,000000,2.68,2.9,2.63,2.83,282220,0
+CORT.US,D,20120914,000000,2.86,2.92,2.66,2.67,399699,0
+CORT.US,D,20120917,000000,2.65,2.67,2.53,2.62,4406100,0
+CORT.US,D,20120918,000000,2.63,2.69,2.54,2.66,403470,0
+CORT.US,D,20120919,000000,2.66,2.71,2.55,2.67,336609,0
+CORT.US,D,20120920,000000,2.65,2.65,2.55,2.58,384115,0
+CORT.US,D,20120921,000000,2.63,2.85,2.48,2.85,655756,0
+CORT.US,D,20120924,000000,2.83,2.89,2.75,2.79,221235,0
+CORT.US,D,20120925,000000,2.82,2.89,2.7,2.71,222572,0
+CORT.US,D,20120926,000000,2.73,2.81,2.69,2.75,116006,0
+CORT.US,D,20120927,000000,2.77,2.78,2.69,2.71,146697,0
+CORT.US,D,20120928,000000,2.7,2.83,2.67,2.79,188154,0
+CORT.US,D,20121001,000000,2.82,2.84,2.73,2.75,145351,0
+CORT.US,D,20121002,000000,2.77,2.78,2.7,2.72,119878,0
+CORT.US,D,20121003,000000,2.71,2.75,2.67,2.67,76642,0
+CORT.US,D,20121004,000000,2.7,2.73,2.635,2.72,89669,0
+CORT.US,D,20121005,000000,2.72,2.77,2.65,2.68,87947,0
+CORT.US,D,20121008,000000,2.67,2.75,2.67,2.71,28721,0
+CORT.US,D,20121009,000000,2.72,2.72,2.67,2.7,43581,0
+CORT.US,D,20121010,000000,2.7,2.72,2.66,2.7,96255,0
+CORT.US,D,20121011,000000,2.71,2.75,2.67,2.68,73940,0
+CORT.US,D,20121012,000000,2.66,2.7,2.66,2.68,104844,0
+CORT.US,D,20121015,000000,2.68,2.75,2.65,2.74,94055,0
+CORT.US,D,20121016,000000,2.76,2.76,2.67,2.7,80880,0
+CORT.US,D,20121017,000000,2.7,2.76,2.67,2.75,55573,0
+CORT.US,D,20121018,000000,2.76,2.76,2.66,2.679,198559,0
+CORT.US,D,20121019,000000,2.65,2.69,2.6,2.61,156158,0
+CORT.US,D,20121022,000000,2.6,2.63,2.53,2.54,115287,0
+CORT.US,D,20121023,000000,2.55,2.59,2.43,2.56,132512,0
+CORT.US,D,20121024,000000,2.56,2.57,2.52,2.5303,55937,0
+CORT.US,D,20121025,000000,2.56,2.58,2.535,2.58,67080,0
+CORT.US,D,20121026,000000,2.59,2.59,2.48,2.49,81789,0
+CORT.US,D,20121031,000000,2.5,2.5399,2.45,2.5,114331,0
+CORT.US,D,20121101,000000,2.48,2.48,2.23,2.24,515586,0
+CORT.US,D,20121102,000000,2.23,2.25,1.95,1.951,608803,0
+CORT.US,D,20121105,000000,1.83,2.04,1.83,1.96,431381,0
+CORT.US,D,20121106,000000,1.96,2.01,1.86,1.9,327029,0
+CORT.US,D,20121107,000000,1.89,1.89,1.57,1.6,971917,0
+CORT.US,D,20121108,000000,1.53,1.59,1.28,1.32,1153529,0
+CORT.US,D,20121109,000000,1.3,1.42,1.3,1.31,470537,0
+CORT.US,D,20121112,000000,1.32,1.43,1.3,1.35,802772,0
+CORT.US,D,20121113,000000,1.33,1.41,1.33,1.36,397167,0
+CORT.US,D,20121114,000000,1.36,1.37,1.33,1.33,196460,0
+CORT.US,D,20121115,000000,1.34,1.36,1.28,1.29,577670,0
+CORT.US,D,20121116,000000,1.3,1.34,1.28,1.31,410500,0
+CORT.US,D,20121119,000000,1.33,1.52,1.28,1.3,642220,0
+CORT.US,D,20121120,000000,1.3,1.41,1.27,1.39,2382033,0
+CORT.US,D,20121121,000000,1.4,1.42,1.325,1.36,958457,0
+CORT.US,D,20121123,000000,1.36,1.415,1.35,1.4,465724,0
+CORT.US,D,20121126,000000,1.4,1.48,1.38,1.4,515557,0
+CORT.US,D,20121127,000000,1.41,1.48,1.38,1.39,493210,0
+CORT.US,D,20121128,000000,1.39,1.6,1.38,1.49,558293,0
+CORT.US,D,20121129,000000,1.52,1.6,1.47,1.5,630178,0
+CORT.US,D,20121130,000000,1.5,1.52,1.39,1.44,700157,0
+CORT.US,D,20121203,000000,1.44,1.469,1.38,1.41,539926,0
+CORT.US,D,20121204,000000,1.4,1.75,1.39,1.51,1441400,0
+CORT.US,D,20121205,000000,1.52,1.7,1.48,1.65,1146100,0
+CORT.US,D,20121206,000000,1.61,1.8,1.58,1.79,1073871,0
+CORT.US,D,20121207,000000,1.81,1.85,1.52,1.58,1370251,0
+CORT.US,D,20121210,000000,1.53,1.62,1.51,1.57,602873,0
+CORT.US,D,20121211,000000,1.6,1.64,1.55,1.59,527209,0
+CORT.US,D,20121212,000000,1.62,1.62,1.57,1.57,364311,0
+CORT.US,D,20121213,000000,1.58,1.62,1.49,1.51,384833,0
+CORT.US,D,20121214,000000,1.49,1.53,1.44,1.48,489395,0
+CORT.US,D,20121217,000000,1.46,1.54,1.46,1.54,282554,0
+CORT.US,D,20121218,000000,1.54,1.59,1.52,1.56,290627,0
+CORT.US,D,20121219,000000,1.57,1.58,1.51,1.58,343067,0
+CORT.US,D,20121220,000000,1.58,1.59,1.53,1.58,442868,0
+CORT.US,D,20121221,000000,1.5,1.59,1.48,1.54,851107,0
+CORT.US,D,20121224,000000,1.55,1.56,1.47,1.52,132079,0
+CORT.US,D,20121226,000000,1.53,1.55,1.47,1.48,319938,0
+CORT.US,D,20121227,000000,1.48,1.54,1.45,1.48,266548,0
+CORT.US,D,20121228,000000,1.48,1.5,1.45,1.45,283683,0
+CORT.US,D,20121231,000000,1.46,1.47,1.284,1.43,993446,0
+CORT.US,D,20130102,000000,1.52,1.52,1.43,1.48,591076,0
+CORT.US,D,20130103,000000,1.61,1.66,1.5,1.63,785474,0
+CORT.US,D,20130104,000000,1.78,1.89,1.7,1.87,1618777,0
+CORT.US,D,20130107,000000,1.88,1.9,1.75,1.82,783030,0
+CORT.US,D,20130108,000000,1.82,1.85,1.73,1.76,231608,0
+CORT.US,D,20130109,000000,1.73,1.975,1.73,1.94,650233,0
+CORT.US,D,20130110,000000,1.96,2.03,1.88,1.9,591235,0
+CORT.US,D,20130111,000000,1.92,2,1.88,1.97,271730,0
+CORT.US,D,20130114,000000,2,2.03,1.94,2,460769,0
+CORT.US,D,20130115,000000,1.98,2.03,1.93,1.94,488880,0
+CORT.US,D,20130116,000000,1.97,1.99,1.92,1.94,308698,0
+CORT.US,D,20130117,000000,1.94,1.9598,1.7982,1.85,493713,0
+CORT.US,D,20130118,000000,1.85,1.85,1.8,1.82,347215,0
+CORT.US,D,20130122,000000,1.86,2.01,1.82,2,1092210,0
+CORT.US,D,20130123,000000,1.99,2.1415,1.99,2.11,967889,0
+CORT.US,D,20130124,000000,2.12,2.2,2,2.04,914675,0
+CORT.US,D,20130125,000000,2.06,2.08,1.92,2.08,806868,0
+CORT.US,D,20130128,000000,2.1,2.12,2.03,2.08,866083,0
+CORT.US,D,20130129,000000,2.09,2.1,2.01,2.09,819074,0
+CORT.US,D,20130130,000000,2.08,2.09,2.03,2.08,406366,0
+CORT.US,D,20130131,000000,2.06,2.18,2.03,2.17,513828,0
+CORT.US,D,20130201,000000,2.17,2.23,2.09,2.12,516566,0
+CORT.US,D,20130204,000000,2.14,2.14,2.03,2.08,370375,0
+CORT.US,D,20130205,000000,2.09,2.14,2.06,2.11,271647,0
+CORT.US,D,20130206,000000,2.11,2.17,2.1,2.16,139003,0
+CORT.US,D,20130207,000000,2.15,2.15,2.0299,2.08,178088,0
+CORT.US,D,20130208,000000,2.08,2.08,2.01,2.07,195628,0
+CORT.US,D,20130211,000000,2.05,2.05,2.02,2.05,228798,0
+CORT.US,D,20130212,000000,2.03,2.06,2.02,2.03,135078,0
+CORT.US,D,20130213,000000,2.04,2.04,1.8,1.83,1012135,0
+CORT.US,D,20130214,000000,1.82,1.88,1.8,1.81,354225,0
+CORT.US,D,20130215,000000,1.84,1.84,1.81,1.82,345450,0
+CORT.US,D,20130219,000000,1.83,1.84,1.78,1.82,474958,0
+CORT.US,D,20130220,000000,1.83,1.85,1.8,1.82,569216,0
+CORT.US,D,20130221,000000,1.8,1.84,1.78,1.8,452941,0
+CORT.US,D,20130222,000000,1.8,1.83,1.79,1.81,318334,0
+CORT.US,D,20130225,000000,1.8,1.82,1.75,1.77,168086,0
+CORT.US,D,20130226,000000,1.78,1.79,1.67,1.69,416971,0
+CORT.US,D,20130227,000000,1.7,1.765,1.68,1.72,254883,0
+CORT.US,D,20130228,000000,1.72,1.76,1.59,1.635,421725,0
+CORT.US,D,20130301,000000,1.6,1.78,1.56,1.71,351787,0
+CORT.US,D,20130304,000000,1.73,1.84,1.73,1.81,485113,0
+CORT.US,D,20130305,000000,1.82,1.84,1.78,1.8,255610,0
+CORT.US,D,20130306,000000,1.83,1.84,1.78,1.83,159812,0
+CORT.US,D,20130307,000000,1.82,1.87,1.816,1.87,260810,0
+CORT.US,D,20130308,000000,1.87,2.05,1.85,2.02,529025,0
+CORT.US,D,20130311,000000,2,2.04,1.97,1.99,267068,0
+CORT.US,D,20130312,000000,1.98,2.03,1.98,2.02,122121,0
+CORT.US,D,20130313,000000,2.02,2.04,1.99,2.02,177800,0
+CORT.US,D,20130314,000000,2.02,2.04,1.97,2.01,358453,0
+CORT.US,D,20130315,000000,2,2.08,1.99,2.06,381140,0
+CORT.US,D,20130318,000000,2.02,2.04,1.95,1.99,214697,0
+CORT.US,D,20130319,000000,1.99,2,1.94,1.97,242995,0
+CORT.US,D,20130320,000000,1.99,2,1.93,1.96,176877,0
+CORT.US,D,20130321,000000,1.94,2.06,1.94,2.04,216365,0
+CORT.US,D,20130322,000000,2.04,2.07,2.01,2.05,91823,0
+CORT.US,D,20130325,000000,2.04,2.07,2.025,2.06,135356,0
+CORT.US,D,20130326,000000,2.08,2.08,2.0183,2.05,82749,0
+CORT.US,D,20130327,000000,2.04,2.04,1.99,1.99,48112,0
+CORT.US,D,20130328,000000,2.01,2.01,1.97,2,145340,0
+CORT.US,D,20130401,000000,1.99,2.01,1.9,1.91,143214,0
+CORT.US,D,20130402,000000,1.96,1.96,1.86,1.87,145373,0
+CORT.US,D,20130403,000000,1.88,1.9,1.83,1.89,134170,0
+CORT.US,D,20130404,000000,1.9,1.9064,1.86,1.89,51607,0
+CORT.US,D,20130405,000000,1.84,1.88,1.81,1.81,110562,0
+CORT.US,D,20130408,000000,1.82,1.83,1.76,1.77,133258,0
+CORT.US,D,20130409,000000,1.77,1.77,1.74,1.74,112409,0
+CORT.US,D,20130410,000000,1.7,1.78,1.7,1.78,115145,0
+CORT.US,D,20130411,000000,1.78,1.78,1.74,1.78,81996,0
+CORT.US,D,20130412,000000,1.78,1.82,1.72,1.81,132174,0
+CORT.US,D,20130415,000000,1.79,1.84,1.7,1.7,179790,0
+CORT.US,D,20130416,000000,1.74,1.78,1.69,1.71,131059,0
+CORT.US,D,20130417,000000,1.7,1.81,1.62,1.74,148165,0
+CORT.US,D,20130418,000000,1.75,1.81,1.73,1.78,168763,0
+CORT.US,D,20130419,000000,1.77,1.915,1.769,1.91,233745,0
+CORT.US,D,20130422,000000,1.93,1.97,1.86,1.88,139808,0
+CORT.US,D,20130423,000000,1.9,1.92,1.86,1.89,155564,0
+CORT.US,D,20130424,000000,1.87,1.9,1.83,1.88,45384,0
+CORT.US,D,20130425,000000,1.88,1.89,1.85,1.87,52979,0
+CORT.US,D,20130426,000000,1.86,1.86,1.75,1.76,273280,0
+CORT.US,D,20130429,000000,1.76,1.84,1.74,1.76,107790,0
+CORT.US,D,20130430,000000,1.77,1.78,1.75,1.77,135393,0
+CORT.US,D,20130501,000000,1.77,1.81,1.7,1.7,246698,0
+CORT.US,D,20130502,000000,1.7,1.77,1.7,1.71,77404,0
+CORT.US,D,20130503,000000,1.7,1.82,1.7,1.77,151655,0
+CORT.US,D,20130506,000000,1.69,1.72,1.6,1.67,308756,0
+CORT.US,D,20130507,000000,1.67,1.6928,1.61,1.64,93599,0
+CORT.US,D,20130508,000000,1.64,1.7,1.64,1.69,56546,0
+CORT.US,D,20130509,000000,1.69,1.73,1.65,1.71,70857,0
+CORT.US,D,20130510,000000,1.72,1.75,1.69,1.75,77418,0
+CORT.US,D,20130513,000000,1.75,1.75,1.701,1.75,63280,0
+CORT.US,D,20130514,000000,1.75,1.75,1.7,1.72,102208,0
+CORT.US,D,20130515,000000,1.71,1.74,1.64,1.71,70099,0
+CORT.US,D,20130516,000000,1.72,1.74,1.68,1.73,90712,0
+CORT.US,D,20130517,000000,1.74,1.76,1.73,1.74,106595,0
+CORT.US,D,20130520,000000,1.72,1.78,1.72,1.76,32999,0
+CORT.US,D,20130521,000000,1.76,1.89,1.76,1.88,175074,0
+CORT.US,D,20130522,000000,1.87,1.91,1.78,1.8,145438,0
+CORT.US,D,20130523,000000,1.78,1.8201,1.68,1.81,63311,0
+CORT.US,D,20130524,000000,1.8,1.85,1.8,1.85,67893,0
+CORT.US,D,20130528,000000,1.86,1.91,1.83,1.9,105579,0
+CORT.US,D,20130529,000000,1.89,1.92,1.85,1.87,135889,0
+CORT.US,D,20130530,000000,1.87,1.94,1.86,1.9,437270,0
+CORT.US,D,20130531,000000,1.87,1.87,1.8,1.82,274114,0
+CORT.US,D,20130603,000000,1.84,1.9,1.8084,1.9,262486,0
+CORT.US,D,20130604,000000,1.9,1.9,1.81,1.86,106712,0
+CORT.US,D,20130605,000000,1.87,1.9,1.8,1.8,64932,0
+CORT.US,D,20130606,000000,1.8,1.86,1.77,1.86,134560,0
+CORT.US,D,20130607,000000,1.85,1.85,1.82,1.83,59718,0
+CORT.US,D,20130610,000000,1.84,1.86,1.81,1.83,63366,0
+CORT.US,D,20130611,000000,1.8,1.87,1.8,1.84,104974,0
+CORT.US,D,20130612,000000,1.85,1.8699,1.8,1.81,47371,0
+CORT.US,D,20130613,000000,1.81,1.9,1.81,1.83,91713,0
+CORT.US,D,20130614,000000,1.84,1.84,1.8,1.8,46476,0
+CORT.US,D,20130617,000000,1.84,1.84,1.79,1.81,115270,0
+CORT.US,D,20130618,000000,1.81,1.84,1.79,1.83,137402,0
+CORT.US,D,20130619,000000,1.81,1.825,1.78,1.79,92070,0
+CORT.US,D,20130620,000000,1.76,1.77,1.69,1.69,128204,0
+CORT.US,D,20130621,000000,1.7,1.79,1.69,1.79,220743,0
+CORT.US,D,20130624,000000,1.77,1.83,1.74,1.8,76475,0
+CORT.US,D,20130625,000000,1.77,1.86,1.75,1.86,128131,0
+CORT.US,D,20130626,000000,1.87,1.87,1.8,1.81,113582,0
+CORT.US,D,20130627,000000,1.8,1.8,1.75,1.79,112033,0
+CORT.US,D,20130628,000000,1.78,1.81,1.72,1.73,530246,0
+CORT.US,D,20130701,000000,1.76,1.89,1.73,1.77,139687,0
+CORT.US,D,20130702,000000,1.78,1.79,1.72,1.75,332840,0
+CORT.US,D,20130703,000000,1.73,1.77,1.72,1.74,174407,0
+CORT.US,D,20130705,000000,1.8,1.8,1.73,1.76,220609,0
+CORT.US,D,20130708,000000,1.75,1.77,1.74,1.77,174673,0
+CORT.US,D,20130709,000000,1.77,1.79,1.7418,1.77,85872,0
+CORT.US,D,20130710,000000,1.76,1.79,1.75,1.79,172029,0
+CORT.US,D,20130711,000000,1.79,1.82,1.78,1.8,256752,0
+CORT.US,D,20130712,000000,1.81,1.81,1.75,1.8,143236,0
+CORT.US,D,20130715,000000,1.81,1.87,1.78,1.86,146705,0
+CORT.US,D,20130716,000000,1.87,1.91,1.86,1.91,216822,0
+CORT.US,D,20130717,000000,1.93,1.97,1.9,1.96,195909,0
+CORT.US,D,20130718,000000,1.98,2,1.96,1.99,134099,0
+CORT.US,D,20130719,000000,1.99,2.01,1.93,1.95,146497,0
+CORT.US,D,20130722,000000,1.93,1.95,1.88,1.91,129416,0
+CORT.US,D,20130723,000000,1.94,1.96,1.82,1.86,253242,0
+CORT.US,D,20130724,000000,1.86,1.89,1.83,1.86,244416,0
+CORT.US,D,20130725,000000,1.84,1.93,1.82,1.93,85966,0
+CORT.US,D,20130726,000000,1.91,1.91,1.87,1.9,48214,0
+CORT.US,D,20130729,000000,1.89,1.92,1.871,1.89,45681,0
+CORT.US,D,20130730,000000,1.91,2.119,1.91,2.09,337803,0
+CORT.US,D,20130731,000000,2.1,2.19,2,2.11,406120,0
+CORT.US,D,20130801,000000,2.14,2.2,2.1,2.17,245878,0
+CORT.US,D,20130802,000000,2.15,2.18,2.11,2.13,111991,0
+CORT.US,D,20130805,000000,2.14,2.18,2.1,2.14,112397,0
+CORT.US,D,20130806,000000,2.14,2.16,2.06,2.07,88161,0
+CORT.US,D,20130807,000000,2.06,2.07,1.93,1.94,208359,0
+CORT.US,D,20130808,000000,1.95,2.03,1.8775,1.89,248039,0
+CORT.US,D,20130809,000000,1.76,1.97,1.68,1.7,532315,0
+CORT.US,D,20130812,000000,1.68,1.68,1.53,1.54,365302,0
+CORT.US,D,20130813,000000,1.69,1.69,1.51,1.57,195487,0
+CORT.US,D,20130814,000000,1.58,1.58,1.54,1.56,103383,0
+CORT.US,D,20130815,000000,1.57,1.57,1.51,1.53,152673,0
+CORT.US,D,20130816,000000,1.52,1.53,1.5,1.51,139942,0
+CORT.US,D,20130819,000000,1.52,1.56,1.47,1.5,154566,0
+CORT.US,D,20130820,000000,1.52,1.57,1.5,1.56,86303,0
+CORT.US,D,20130821,000000,1.55,1.58,1.53,1.56,195425,0
+CORT.US,D,20130822,000000,1.56,1.58,1.53,1.57,48738,0
+CORT.US,D,20130823,000000,1.57,1.57,1.55,1.56,112426,0
+CORT.US,D,20130826,000000,1.58,1.785,1.58,1.74,344638,0
+CORT.US,D,20130827,000000,1.71,1.74,1.64,1.64,150983,0
+CORT.US,D,20130828,000000,1.63,1.72,1.59,1.66,76999,0
+CORT.US,D,20130829,000000,1.66,1.77,1.66,1.75,110877,0
+CORT.US,D,20130830,000000,1.76,1.82,1.66,1.66,118710,0
+CORT.US,D,20130903,000000,1.69,1.71,1.62,1.66,90652,0
+CORT.US,D,20130904,000000,1.67,1.72,1.62,1.67,54566,0
+CORT.US,D,20130905,000000,1.66,1.71,1.59,1.7,63689,0
+CORT.US,D,20130906,000000,1.72,1.74,1.63,1.73,94135,0
+CORT.US,D,20130909,000000,1.73,1.75,1.71,1.75,79797,0
+CORT.US,D,20130910,000000,1.77,1.77,1.72,1.74,58891,0
+CORT.US,D,20130911,000000,1.73,1.75,1.68,1.71,80856,0
+CORT.US,D,20130912,000000,1.7,1.75,1.7,1.74,48983,0
+CORT.US,D,20130913,000000,1.75,1.77,1.72,1.75,91017,0
+CORT.US,D,20130916,000000,1.76,1.76,1.68,1.69,57083,0
+CORT.US,D,20130917,000000,1.69,1.73,1.67,1.73,56330,0
+CORT.US,D,20130918,000000,1.73,1.75,1.68,1.71,126429,0
+CORT.US,D,20130919,000000,1.71,1.73,1.62,1.65,135577,0
+CORT.US,D,20130920,000000,1.65,1.68,1.59,1.64,216432,0
+CORT.US,D,20130923,000000,1.64,1.69,1.63,1.69,58901,0
+CORT.US,D,20130924,000000,1.68,1.68,1.56,1.68,79300,0
+CORT.US,D,20130925,000000,1.67,1.68,1.62,1.68,68253,0
+CORT.US,D,20130926,000000,1.69,1.69,1.59,1.61,155200,0
+CORT.US,D,20130927,000000,1.6,1.63,1.6,1.61,149789,0
+CORT.US,D,20130930,000000,1.6,1.62,1.59,1.59,255559,0
+CORT.US,D,20131001,000000,1.6,1.61,1.57,1.61,130864,0
+CORT.US,D,20131002,000000,1.6,1.61,1.6,1.6,238100,0
+CORT.US,D,20131003,000000,1.59,1.63,1.59,1.61,79100,0
+CORT.US,D,20131004,000000,1.6,1.66,1.6,1.65,63800,0
+CORT.US,D,20131007,000000,1.63,1.67,1.61,1.66,70300,0
+CORT.US,D,20131008,000000,1.67,1.69,1.64,1.64,77200,0
+CORT.US,D,20131009,000000,1.66,1.66,1.62,1.63,56400,0
+CORT.US,D,20131010,000000,1.63,1.68,1.61,1.65,99854,0
+CORT.US,D,20131011,000000,1.63,1.73,1.63,1.72,71411,0
+CORT.US,D,20131014,000000,1.71,1.75,1.7,1.74,72303,0
+CORT.US,D,20131015,000000,1.75,1.77,1.71,1.71,97478,0
+CORT.US,D,20131016,000000,1.73,1.76,1.7,1.72,114393,0
+CORT.US,D,20131017,000000,1.7,1.73,1.69,1.7,122200,0
+CORT.US,D,20131018,000000,1.71,1.71,1.65,1.69,183300,0
+CORT.US,D,20131021,000000,1.7,1.75,1.67,1.75,222300,0
+CORT.US,D,20131022,000000,1.76,1.76,1.71,1.74,77500,0
+CORT.US,D,20131023,000000,1.73,1.75,1.71,1.74,65300,0
+CORT.US,D,20131024,000000,1.73,1.85,1.73,1.82,164600,0
+CORT.US,D,20131025,000000,1.84,1.86,1.76,1.85,174200,0
+CORT.US,D,20131028,000000,1.87,1.87,1.81,1.83,104900,0
+CORT.US,D,20131029,000000,1.85,1.85,1.77,1.77,61800,0
+CORT.US,D,20131030,000000,1.78,1.8,1.7,1.71,135700,0
+CORT.US,D,20131031,000000,1.71,1.7299,1.67,1.69,93733,0
+CORT.US,D,20131101,000000,1.68,1.71,1.61,1.67,209700,0
+CORT.US,D,20131104,000000,1.7,1.7,1.64,1.67,75878,0
+CORT.US,D,20131105,000000,1.67,1.72,1.65,1.66,29800,0
+CORT.US,D,20131106,000000,1.68,1.68,1.62,1.64,31000,0
+CORT.US,D,20131107,000000,1.67,1.67,1.6,1.6,77300,0
+CORT.US,D,20131108,000000,1.6,1.78,1.6,1.65,283000,0
+CORT.US,D,20131111,000000,1.63,1.8,1.63,1.78,129767,0
+CORT.US,D,20131112,000000,1.76,1.8,1.73,1.8,77200,0
+CORT.US,D,20131113,000000,1.8,1.81,1.75,1.81,81391,0
+CORT.US,D,20131114,000000,1.8,1.82,1.66,1.73,116400,0
+CORT.US,D,20131115,000000,1.72,1.94,1.72,1.92,265900,0
+CORT.US,D,20131118,000000,1.89,1.97,1.84,1.86,199900,0
+CORT.US,D,20131119,000000,1.87,1.96,1.86,1.92,111238,0
+CORT.US,D,20131120,000000,1.94,2.06,1.86,1.89,634200,0
+CORT.US,D,20131121,000000,1.91,2,1.88,1.99,214800,0
+CORT.US,D,20131122,000000,1.98,2.09,1.97,2.05,311400,0
+CORT.US,D,20131125,000000,2.06,2.07,1.99,2.04,137200,0
+CORT.US,D,20131126,000000,2.03,2.08,2,2.05,491100,0
+CORT.US,D,20131127,000000,2.06,2.1,2.01,2.1,149300,0
+CORT.US,D,20131129,000000,2.1,2.16,2.1,2.15,97986,0
+CORT.US,D,20131202,000000,2.16,2.16,2.05,2.1,255000,0
+CORT.US,D,20131203,000000,2.11,2.15,2.08,2.08,120800,0
+CORT.US,D,20131204,000000,2.08,2.1,2.02,2.07,150400,0
+CORT.US,D,20131205,000000,2.06,2.1,2.05,2.06,118800,0
+CORT.US,D,20131206,000000,2.09,2.1,2.05,2.06,112600,0
+CORT.US,D,20131209,000000,2.05,2.08,1.97,2,177300,0
+CORT.US,D,20131210,000000,2.02,2.08,2,2.06,105600,0
+CORT.US,D,20131211,000000,2.05,2.27,2.01,2.25,394700,0
+CORT.US,D,20131212,000000,2.26,2.74,2.26,2.54,2123646,0
+CORT.US,D,20131213,000000,2.53,2.62,2.4,2.54,1283000,0
+CORT.US,D,20131216,000000,2.56,2.58,2.44,2.51,492000,0
+CORT.US,D,20131217,000000,2.52,2.55,2.43,2.44,986200,0
+CORT.US,D,20131218,000000,2.42,2.53,2.4,2.5,517500,0
+CORT.US,D,20131219,000000,2.51,2.55,2.45,2.53,232900,0
+CORT.US,D,20131220,000000,2.55,2.85,2.55,2.83,1008100,0
+CORT.US,D,20131223,000000,2.94,2.99,2.82,2.9,556300,0
+CORT.US,D,20131224,000000,2.93,3.22,2.92,3.15,387333,0
+CORT.US,D,20131226,000000,3.18,3.2,2.96,3.06,333000,0
+CORT.US,D,20131227,000000,3.09,3.17,3.06,3.11,159800,0
+CORT.US,D,20131230,000000,3.12,3.24,3.04,3.17,319800,0
+CORT.US,D,20131231,000000,3.2,3.24,3.16,3.21,218700,0
+CORT.US,D,20140102,000000,3.22,3.38,3.15,3.37,349914,0
+CORT.US,D,20140103,000000,3.36,3.4,3.2,3.39,401667,0
+CORT.US,D,20140106,000000,3.45,3.46,3.33,3.4,370200,0
+CORT.US,D,20140107,000000,3.45,3.6,3.33,3.58,431800,0
+CORT.US,D,20140108,000000,3.59,3.63,3.53,3.55,232300,0
+CORT.US,D,20140109,000000,3.56,3.83,3.56,3.82,502100,0
+CORT.US,D,20140110,000000,3.81,3.82,3.7,3.75,290800,0
+CORT.US,D,20140113,000000,3.51,3.52,3.15,3.26,1151500,0
+CORT.US,D,20140114,000000,3.25,3.25,3.02,3.2,666800,0
+CORT.US,D,20140115,000000,3.18,3.2,3.05,3.1,481600,0
+CORT.US,D,20140116,000000,3.08,3.3,3.08,3.29,380700,0
+CORT.US,D,20140117,000000,3.28,3.29,3.14,3.19,252900,0
+CORT.US,D,20140121,000000,3.24,3.29,3.17,3.29,676600,0
+CORT.US,D,20140122,000000,3.27,3.27,3.11,3.17,549700,0
+CORT.US,D,20140123,000000,3.13,3.17,3.07,3.14,486200,0
+CORT.US,D,20140124,000000,3.1,3.13,2.98,3.04,290929,0
+CORT.US,D,20140127,000000,3.04,3.06,2.7,2.8,644400,0
+CORT.US,D,20140128,000000,2.78,2.98,2.76,2.95,278799,0
+CORT.US,D,20140129,000000,2.93,3.11,2.87,3.04,294200,0
+CORT.US,D,20140130,000000,3.06,3.76,3.03,3.73,1055300,0
+CORT.US,D,20140131,000000,3.97,3.98,3.22,3.44,1141208,0
+CORT.US,D,20140203,000000,3.45,3.46,2.99,3.03,832032,0
+CORT.US,D,20140204,000000,3.02,3.175,2.975,3.06,522650,0
+CORT.US,D,20140205,000000,3.02,3.06,2.75,3.04,485401,0
+CORT.US,D,20140206,000000,3.04,3.09,2.98,3.02,157131,0
+CORT.US,D,20140207,000000,3.03,3.22,2.97,3.09,245300,0
+CORT.US,D,20140210,000000,3.1,3.16,3,3.09,271808,0
+CORT.US,D,20140211,000000,3.1,3.18,3.03,3.04,174624,0
+CORT.US,D,20140212,000000,3.06,3.25,3,3.05,1580293,0
+CORT.US,D,20140213,000000,3.03,3.3,3.02,3.28,381635,0
+CORT.US,D,20140214,000000,3.24,3.26,3.06,3.09,171848,0
+CORT.US,D,20140218,000000,3.11,3.3999,3.06,3.32,402921,0
+CORT.US,D,20140219,000000,3.29,3.36,3.13,3.13,254517,0
+CORT.US,D,20140220,000000,3.2,3.41,3.13,3.36,316046,0
+CORT.US,D,20140221,000000,3.39,3.41,3.25,3.37,362391,0
+CORT.US,D,20140224,000000,3.37,3.63,3.37,3.42,381903,0
+CORT.US,D,20140225,000000,3.43,3.4899,3.348,3.37,130591,0
+CORT.US,D,20140226,000000,3.39,3.58,3.34,3.4,304041,0
+CORT.US,D,20140227,000000,3.4,3.51,3.3,3.5,227854,0
+CORT.US,D,20140228,000000,3.46,3.47,3.23,3.28,427170,0
+CORT.US,D,20140303,000000,3.26,3.42,3.15,3.37,310376,0
+CORT.US,D,20140304,000000,3.4,3.99,3.4,3.9,1613003,0
+CORT.US,D,20140305,000000,3.89,4.11,3.75,4,888387,0
+CORT.US,D,20140306,000000,4,4.02,3.8,3.955,816536,0
+CORT.US,D,20140307,000000,3.94,4.19,3.92,4.08,812543,0
+CORT.US,D,20140310,000000,4.06,4.12,3.97,4.06,551425,0
+CORT.US,D,20140311,000000,4.01,4.08,3.79,3.95,980108,0
+CORT.US,D,20140312,000000,3.95,4.01,3.73,3.79,654953,0
+CORT.US,D,20140313,000000,3.8,3.9,3.54,3.66,637023,0
+CORT.US,D,20140314,000000,3.63,3.795,3.55,3.76,410624,0
+CORT.US,D,20140317,000000,3.76,3.77,3.66,3.69,277866,0
+CORT.US,D,20140318,000000,3.69,4.0306,3.69,4.01,441598,0
+CORT.US,D,20140319,000000,4.02,4.09,3.85,4.02,459346,0
+CORT.US,D,20140320,000000,4.02,4.2206,3.98,4.1,487341,0
+CORT.US,D,20140321,000000,4.1,4.15,3.965,4.12,834464,0
+CORT.US,D,20140324,000000,4.14,4.14,3.8,3.99,337172,0
+CORT.US,D,20140325,000000,4.03,4.2,3.92,3.99,343598,0
+CORT.US,D,20140326,000000,4.01,4.1,3.86,3.99,412100,0
+CORT.US,D,20140327,000000,4.01,4.08,3.7699,3.86,341539,0
+CORT.US,D,20140328,000000,3.87,4.4,3.87,4.07,1059140,0
+CORT.US,D,20140331,000000,4.33,4.4654,4.14,4.36,1202617,0
+CORT.US,D,20140401,000000,4.47,4.48,4.15,4.2,1270824,0
+CORT.US,D,20140402,000000,4.23,4.45,4.21,4.44,699652,0
+CORT.US,D,20140403,000000,4.45,4.49,4.14,4.25,770356,0
+CORT.US,D,20140404,000000,4.34,4.4,4,4.07,612405,0
+CORT.US,D,20140407,000000,4.04,4.19,3.9,4.06,666625,0
+CORT.US,D,20140408,000000,4.05,4.24,3.9126,4.18,410078,0
+CORT.US,D,20140409,000000,4.17,4.33,4.11,4.26,355282,0
+CORT.US,D,20140410,000000,4.24,4.26,3.84,3.85,709973,0
+CORT.US,D,20140411,000000,3.78,3.91,3.6,3.63,500946,0
+CORT.US,D,20140414,000000,3.7,3.79,3.5121,3.65,412086,0
+CORT.US,D,20140415,000000,3.64,3.75,3.36,3.4,1271251,0
+CORT.US,D,20140416,000000,3.44,3.64,3.36,3.62,351319,0
+CORT.US,D,20140417,000000,3.62,3.87,3.55,3.83,421704,0
+CORT.US,D,20140421,000000,3.77,3.86,3.67,3.82,351253,0
+CORT.US,D,20140422,000000,3.85,4.4,3.84,4.28,984136,0
+CORT.US,D,20140423,000000,4.27,4.27,3.99,4.02,532231,0
+CORT.US,D,20140424,000000,3.98,4.125,3.82,4.11,531636,0
+CORT.US,D,20140425,000000,4.07,4.071,3.83,3.84,461177,0
+CORT.US,D,20140428,000000,3.88,4.045,3.79,3.94,471756,0
+CORT.US,D,20140429,000000,3.98,4.19,3.91,4.12,311107,0
+CORT.US,D,20140430,000000,4.13,4.45,3.96,4.42,546334,0
+CORT.US,D,20140501,000000,4.36,4.36,4.06,4.1,692030,0
+CORT.US,D,20140502,000000,4.04,4.13,3.95,3.95,719695,0
+CORT.US,D,20140505,000000,3.93,4.15,3.8,4.15,335709,0
+CORT.US,D,20140506,000000,4.13,4.15,3.98,4.02,655601,0
+CORT.US,D,20140507,000000,2,2.16,1.91,1.99,4665297,0
+CORT.US,D,20140508,000000,1.97,2,1.73,1.74,1940574,0
+CORT.US,D,20140509,000000,1.69,1.93,1.69,1.84,1581665,0
+CORT.US,D,20140512,000000,1.85,1.91,1.75,1.85,597227,0
+CORT.US,D,20140513,000000,2,2.05,1.82,1.85,1055594,0
+CORT.US,D,20140514,000000,1.85,1.97,1.84,1.94,473346,0
+CORT.US,D,20140515,000000,1.93,1.95,1.84,1.92,349382,0
+CORT.US,D,20140516,000000,1.91,2,1.91,2,868880,0
+CORT.US,D,20140519,000000,1.99,2,1.91,1.94,467654,0
+CORT.US,D,20140520,000000,1.92,2,1.87,1.94,716913,0
+CORT.US,D,20140521,000000,1.95,1.97,1.92,1.94,365203,0
+CORT.US,D,20140522,000000,1.93,2.02,1.88,1.9,723533,0
+CORT.US,D,20140523,000000,1.89,1.92,1.84,1.88,510377,0
+CORT.US,D,20140527,000000,1.88,1.99,1.87,1.96,545991,0
+CORT.US,D,20140528,000000,1.97,2.27,1.92,2.23,1346711,0
+CORT.US,D,20140529,000000,2.24,2.26,2.1,2.25,742652,0
+CORT.US,D,20140530,000000,2.26,2.3,2.18,2.26,554501,0
+CORT.US,D,20140602,000000,2.24,2.2499,2.1,2.14,382808,0
+CORT.US,D,20140603,000000,2.12,2.23,2.08,2.21,503048,0
+CORT.US,D,20140604,000000,2.19,2.23,2.15,2.2,257365,0
+CORT.US,D,20140605,000000,2.22,2.38,2.17,2.34,784507,0
+CORT.US,D,20140606,000000,2.37,2.39,2.25,2.28,308143,0
+CORT.US,D,20140609,000000,2.33,2.37,2.26,2.33,165856,0
+CORT.US,D,20140610,000000,2.34,2.34,2.27,2.32,165400,0
+CORT.US,D,20140611,000000,2.33,2.33,2.22,2.29,263355,0
+CORT.US,D,20140612,000000,2.29,2.68,2.25,2.58,647131,0
+CORT.US,D,20140613,000000,2.57,2.7,2.38,2.45,392568,0
+CORT.US,D,20140616,000000,2.44,2.4482,2.23,2.28,449841,0
+CORT.US,D,20140617,000000,2.32,2.51,2.25,2.49,365331,0
+CORT.US,D,20140618,000000,2.42,2.52,2.3,2.48,392008,0
+CORT.US,D,20140619,000000,2.5,2.54,2.42,2.5,203187,0
+CORT.US,D,20140620,000000,2.53,2.59,2.44,2.56,592328,0
+CORT.US,D,20140623,000000,2.56,2.94,2.5,2.91,591418,0
+CORT.US,D,20140624,000000,2.9,2.97,2.73,2.78,481916,0
+CORT.US,D,20140625,000000,2.75,2.88,2.7101,2.87,175070,0
+CORT.US,D,20140626,000000,2.88,2.93,2.7,2.73,215730,0
+CORT.US,D,20140627,000000,2.7,2.77,2.55,2.75,501806,0
+CORT.US,D,20140630,000000,2.73,2.83,2.6601,2.8,261974,0
+CORT.US,D,20140701,000000,2.81,2.94,2.8,2.83,208128,0
+CORT.US,D,20140702,000000,2.81,2.94,2.81,2.9,120200,0
+CORT.US,D,20140703,000000,2.93,2.94,2.85,2.93,70520,0
+CORT.US,D,20140707,000000,2.91,2.94,2.65,2.7,383523,0
+CORT.US,D,20140708,000000,2.7,2.7,2.44,2.5,524892,0
+CORT.US,D,20140709,000000,2.5,2.53,2.4,2.5,129915,0
+CORT.US,D,20140710,000000,2.41,2.5,2.32,2.44,100617,0
+CORT.US,D,20140711,000000,2.42,2.63,2.42,2.49,99587,0
+CORT.US,D,20140714,000000,2.53,2.57,2.4128,2.56,71581,0
+CORT.US,D,20140715,000000,2.58,2.58,2.361,2.39,188016,0
+CORT.US,D,20140716,000000,2.41,2.44,2.3,2.38,277415,0
+CORT.US,D,20140717,000000,2.35,2.39,2.3,2.33,210547,0
+CORT.US,D,20140718,000000,2.3,2.5,2.27,2.41,215715,0
+CORT.US,D,20140721,000000,2.38,2.45,2.32,2.35,295121,0
+CORT.US,D,20140722,000000,2.37,2.45,2.35,2.44,167346,0
+CORT.US,D,20140723,000000,2.46,2.49,2.4,2.46,103692,0
+CORT.US,D,20140724,000000,2.49,2.66,2.42,2.44,174063,0
+CORT.US,D,20140725,000000,2.39,2.47,2.29,2.41,157294,0
+CORT.US,D,20140728,000000,2.4,2.43,2.28,2.39,381213,0
+CORT.US,D,20140729,000000,2.43,2.51,2.39,2.44,77350,0
+CORT.US,D,20140730,000000,2.48,2.53,2.46,2.47,107924,0
+CORT.US,D,20140731,000000,2.42,2.51,2.38,2.39,207325,0
+CORT.US,D,20140801,000000,2.41,2.43,2.36,2.41,113491,0
+CORT.US,D,20140804,000000,2.44,2.45,2.35,2.4,189501,0
+CORT.US,D,20140805,000000,2.38,2.42,2.32,2.33,197810,0
+CORT.US,D,20140806,000000,2.36,3.02,2.36,2.74,1076749,0
+CORT.US,D,20140807,000000,2.69,2.78,2.56,2.61,324976,0
+CORT.US,D,20140808,000000,2.6,2.67,2.51,2.54,171779,0
+CORT.US,D,20140811,000000,2.59,2.92,2.56,2.74,301191,0
+CORT.US,D,20140812,000000,2.72,2.78,2.5,2.53,252262,0
+CORT.US,D,20140813,000000,2.55,2.82,2.55,2.77,288507,0
+CORT.US,D,20140814,000000,2.78,2.84,2.63,2.71,194558,0
+CORT.US,D,20140815,000000,2.76,2.78,2.61,2.76,336641,0
+CORT.US,D,20140818,000000,2.78,2.9199,2.77,2.8,280136,0
+CORT.US,D,20140819,000000,2.79,2.83,2.78,2.83,92654,0
+CORT.US,D,20140820,000000,2.85,2.99,2.8,2.95,238046,0
+CORT.US,D,20140821,000000,2.93,2.93,2.6401,2.74,313269,0
+CORT.US,D,20140822,000000,2.72,2.78,2.65,2.7,142709,0
+CORT.US,D,20140825,000000,2.71,2.88,2.68,2.81,196003,0
+CORT.US,D,20140826,000000,2.81,2.87,2.76,2.8,228206,0
+CORT.US,D,20140827,000000,2.81,2.9,2.783,2.86,114026,0
+CORT.US,D,20140828,000000,2.84,2.85,2.74,2.77,203472,0
+CORT.US,D,20140829,000000,2.77,2.84,2.75,2.76,113272,0
+CORT.US,D,20140902,000000,2.789,2.845,2.7207,2.8,160804,0
+CORT.US,D,20140903,000000,2.81,2.9318,2.72,2.755,219951,0
+CORT.US,D,20140904,000000,2.77,2.79,2.64,2.65,118319,0
+CORT.US,D,20140905,000000,2.65,2.74,2.592,2.69,104645,0
+CORT.US,D,20140908,000000,2.7,2.79,2.68,2.79,116288,0
+CORT.US,D,20140909,000000,2.79,2.79,2.65,2.72,178286,0
+CORT.US,D,20140910,000000,2.73,2.81,2.69,2.8,81843,0
+CORT.US,D,20140911,000000,2.77,2.83,2.75,2.81,105746,0
+CORT.US,D,20140912,000000,2.81,2.83,2.74,2.74,72604,0
+CORT.US,D,20140915,000000,2.75,2.78,2.62,2.74,167033,0
+CORT.US,D,20140916,000000,2.74,2.75,2.69,2.71,45492,0
+CORT.US,D,20140917,000000,2.71,2.82,2.69,2.78,62577,0
+CORT.US,D,20140918,000000,2.78,2.8299,2.669,2.7,112360,0
+CORT.US,D,20140919,000000,2.71,2.89,2.71,2.83,404945,0
+CORT.US,D,20140922,000000,2.79,2.81,2.68,2.75,119642,0
+CORT.US,D,20140923,000000,2.73,2.81,2.66,2.71,141530,0
+CORT.US,D,20140924,000000,2.73,2.86,2.71,2.8,107961,0
+CORT.US,D,20140925,000000,2.78,2.8,2.679,2.72,133600,0
+CORT.US,D,20140926,000000,2.72,2.78,2.62,2.76,89336,0
+CORT.US,D,20140929,000000,2.72,2.78,2.712,2.77,89536,0
+CORT.US,D,20140930,000000,2.76,2.795,2.67,2.68,210272,0
+CORT.US,D,20141001,000000,2.69,2.73,2.62,2.62,151356,0
+CORT.US,D,20141002,000000,2.63,2.76,2.59,2.71,136532,0
+CORT.US,D,20141003,000000,2.76,2.84,2.73,2.81,209753,0
+CORT.US,D,20141006,000000,2.82,2.88,2.73,2.73,117056,0
+CORT.US,D,20141007,000000,2.73,2.79,2.64,2.67,111360,0
+CORT.US,D,20141008,000000,2.68,2.88,2.62,2.84,167290,0
+CORT.US,D,20141009,000000,2.83,2.89,2.77,2.78,179716,0
+CORT.US,D,20141010,000000,2.74,2.9,2.72,2.8,143227,0
+CORT.US,D,20141013,000000,2.78,2.91,2.6974,2.82,177989,0
+CORT.US,D,20141014,000000,2.88,3.25,2.88,3,676899,0
+CORT.US,D,20141015,000000,2.96,3.09,2.8401,3,384261,0
+CORT.US,D,20141016,000000,2.99,3.25,2.88,3.19,309263,0
+CORT.US,D,20141017,000000,3.24,3.33,2.92,2.92,860745,0
+CORT.US,D,20141020,000000,2.88,3.08,2.88,3,183706,0
+CORT.US,D,20141021,000000,3,3.07,2.96,3.01,182609,0
+CORT.US,D,20141022,000000,3.01,3.08,2.92,2.96,193114,0
+CORT.US,D,20141023,000000,2.99,3.15,2.924,3.02,146544,0
+CORT.US,D,20141024,000000,3.04,3.11,2.99,3.03,128263,0
+CORT.US,D,20141027,000000,2.99,3.17,2.96,3.12,98902,0
+CORT.US,D,20141028,000000,3.08,3.19,3.05,3.18,190655,0
+CORT.US,D,20141029,000000,3.21,3.24,3.09,3.19,210061,0
+CORT.US,D,20141030,000000,3.15,3.47,3.15,3.46,334576,0
+CORT.US,D,20141031,000000,3.46,3.5,3.17,3.25,290157,0
+CORT.US,D,20141103,000000,3.29,3.37,3.16,3.28,209803,0
+CORT.US,D,20141104,000000,3.31,3.3816,3.21,3.21,170216,0
+CORT.US,D,20141105,000000,3.25,3.25,2.88,2.91,382817,0
+CORT.US,D,20141106,000000,2.9,3.13,2.88,3.09,251140,0
+CORT.US,D,20141107,000000,3.08,3.08,2.93,3.01,117626,0
+CORT.US,D,20141110,000000,2.95,3.12,2.9,3.11,102792,0
+CORT.US,D,20141111,000000,3.12,3.13,3.01,3.07,105924,0
+CORT.US,D,20141112,000000,2.99,3.11,2.96,3.06,99964,0
+CORT.US,D,20141113,000000,3.04,3.1,2.97,3.05,157695,0
+CORT.US,D,20141114,000000,3.07,3.07,2.93,3.02,101495,0
+CORT.US,D,20141117,000000,3.02,3.14,3.01,3.12,100082,0
+CORT.US,D,20141118,000000,3.11,3.13,3.02,3.05,78836,0
+CORT.US,D,20141119,000000,2.98,3.05,2.91,2.98,204028,0
+CORT.US,D,20141120,000000,2.96,3.12,2.87,3.03,171184,0
+CORT.US,D,20141121,000000,3.06,3.12,2.98,2.99,167552,0
+CORT.US,D,20141124,000000,3.02,3.05,2.94,3.05,238690,0
+CORT.US,D,20141125,000000,3.05,3.15,2.98,3.1,218106,0
+CORT.US,D,20141126,000000,3.09,3.18,3.08,3.15,102271,0
+CORT.US,D,20141128,000000,3.14,3.17,3,3.03,63641,0
+CORT.US,D,20141201,000000,3,3.04,2.935,2.95,114713,0
+CORT.US,D,20141202,000000,3.03,3.055,2.97,3.04,146744,0
+CORT.US,D,20141203,000000,3.03,3.16,3.03,3.1,180757,0
+CORT.US,D,20141204,000000,3.11,3.16,3.03,3.11,97806,0
+CORT.US,D,20141205,000000,3.11,3.29,3.07,3.24,233171,0
+CORT.US,D,20141208,000000,3.24,3.42,3.23,3.24,119380,0
+CORT.US,D,20141209,000000,3.18,3.35,3.08,3.32,144119,0
+CORT.US,D,20141210,000000,3.32,3.5,3.24,3.28,150689,0
+CORT.US,D,20141211,000000,3.3,3.46,3.3,3.4,162546,0
+CORT.US,D,20141212,000000,3.38,3.56,3.32,3.43,163813,0
+CORT.US,D,20141215,000000,3.4,3.47,2.92,2.97,228031,0
+CORT.US,D,20141216,000000,2.91,3.2,2.91,3.09,149464,0
+CORT.US,D,20141217,000000,3.12,3.41,3.09,3.2,264806,0
+CORT.US,D,20141218,000000,3.29,3.34,3.15,3.2,180941,0
+CORT.US,D,20141219,000000,3.17,3.25,3.13,3.16,368207,0
+CORT.US,D,20141222,000000,3.15,3.16,3.05,3.08,116587,0
+CORT.US,D,20141223,000000,3.16,3.16,2.7799,2.88,492640,0
+CORT.US,D,20141224,000000,2.9,2.97,2.8105,2.94,71416,0
+CORT.US,D,20141226,000000,2.97,3.04,2.92,3.04,69404,0
+CORT.US,D,20141229,000000,3.01,3.08,2.9,3.06,124574,0
+CORT.US,D,20141230,000000,3.04,3.08,2.92,2.96,106601,0
+CORT.US,D,20141231,000000,2.99,3.07,2.95,3,112745,0
+CORT.US,D,20150102,000000,3.01,3.14,2.99,3.12,72445,0
+CORT.US,D,20150105,000000,3.09,3.18,3.02,3.03,130801,0
+CORT.US,D,20150106,000000,3.02,3.08,2.9,2.94,74426,0
+CORT.US,D,20150107,000000,3,3.02,2.92,3,70008,0
+CORT.US,D,20150108,000000,3.04,3.1,2.98,3.08,60473,0
+CORT.US,D,20150109,000000,3.08,3.1,2.95,3.06,58020,0
+CORT.US,D,20150112,000000,3,3.06,2.955,3.01,77608,0
+CORT.US,D,20150113,000000,3.05,3.06,2.92,2.97,108404,0
+CORT.US,D,20150114,000000,2.96,3.08,2.95,3.06,34959,0
+CORT.US,D,20150115,000000,3.06,3.06,2.9,2.9,96768,0
+CORT.US,D,20150116,000000,2.89,3.05,2.88,3.03,105268,0
+CORT.US,D,20150120,000000,2.9,3.07,2.88,2.95,109658,0
+CORT.US,D,20150121,000000,2.92,2.97,2.82,2.88,70530,0
+CORT.US,D,20150122,000000,2.92,2.99,2.6935,2.98,169415,0
+CORT.US,D,20150123,000000,2.98,2.98,2.88,2.89,45689,0
+CORT.US,D,20150126,000000,2.88,2.96,2.86,2.89,96298,0
+CORT.US,D,20150127,000000,2.86,2.94,2.83,2.85,86839,0
+CORT.US,D,20150128,000000,2.89,2.89,2.73,2.81,113228,0
+CORT.US,D,20150129,000000,2.8,2.99,2.76,2.95,139773,0
+CORT.US,D,20150130,000000,2.91,3.01,2.83,2.91,156115,0
+CORT.US,D,20150202,000000,2.89,3.03,2.84,2.98,118523,0
+CORT.US,D,20150203,000000,2.93,3.03,2.92,3,105760,0
+CORT.US,D,20150204,000000,3.01,3.07,2.96,3.02,165743,0
+CORT.US,D,20150205,000000,3.04,3.19,3.0343,3.14,152823,0
+CORT.US,D,20150206,000000,3.15,3.2,3.02,3.07,210657,0
+CORT.US,D,20150209,000000,3.08,3.25,3.05,3.12,139938,0
+CORT.US,D,20150210,000000,3.16,3.17,3.07,3.12,205447,0
+CORT.US,D,20150211,000000,3.1,3.22,3.02,3.06,118699,0
+CORT.US,D,20150212,000000,3.06,3.16,3.04,3.14,92209,0
+CORT.US,D,20150213,000000,3.16,3.21,3.1,3.15,93569,0
+CORT.US,D,20150217,000000,3.05,3.3,3.05,3.24,142986,0
+CORT.US,D,20150218,000000,3.22,3.3,3.19,3.29,46318,0
+CORT.US,D,20150219,000000,3.29,3.42,3.246,3.31,138142,0
+CORT.US,D,20150220,000000,3.33,3.4,3.27,3.37,62776,0
+CORT.US,D,20150223,000000,3.35,3.45,3.33,3.42,164429,0
+CORT.US,D,20150224,000000,3.43,3.45,3.35,3.39,84114,0
+CORT.US,D,20150225,000000,3.34,3.42,3.33,3.4,113206,0
+CORT.US,D,20150226,000000,3.41,3.5,3.37,3.38,72811,0
+CORT.US,D,20150227,000000,3.36,3.43,3.31,3.31,47549,0
+CORT.US,D,20150302,000000,3.31,3.53,3.31,3.51,131100,0
+CORT.US,D,20150303,000000,3.5,3.51,3.38,3.44,117500,0
+CORT.US,D,20150304,000000,3.4,3.52,3.4,3.48,94300,0
+CORT.US,D,20150305,000000,3.5,3.79,3.42,3.61,130200,0
+CORT.US,D,20150306,000000,3.57,3.6,3.41,3.42,105600,0
+CORT.US,D,20150309,000000,3.42,3.47,3.35,3.47,118400,0
+CORT.US,D,20150310,000000,3.42,3.44,3.33,3.37,144400,0
+CORT.US,D,20150311,000000,3.95,4.01,3.76,3.86,742000,0
+CORT.US,D,20150312,000000,4.04,4.28,3.89,3.94,566500,0
+CORT.US,D,20150313,000000,3.95,4.05,3.91,4,174800,0
+CORT.US,D,20150316,000000,4.04,4.25,4,4.2,294100,0
+CORT.US,D,20150317,000000,4.2,4.47,4.17,4.4,298600,0
+CORT.US,D,20150318,000000,4.44,5.25,4.35,5.22,827700,0
+CORT.US,D,20150319,000000,5.2,6.34,5.17,5.85,1773500,0
+CORT.US,D,20150320,000000,5.98,6.02,5.42,5.6,1055300,0
+CORT.US,D,20150323,000000,5.61,6.1,5.5,5.65,515000,0
+CORT.US,D,20150324,000000,5.7,5.8,5.56,5.74,412900,0
+CORT.US,D,20150325,000000,5.7,5.85,5.37,5.5,440600,0
+CORT.US,D,20150326,000000,5.44,5.63,5.43,5.55,600200,0
+CORT.US,D,20150327,000000,5.56,5.7,5.49,5.58,384600,0
+CORT.US,D,20150330,000000,5.6,5.82,5.54,5.62,371900,0
+CORT.US,D,20150331,000000,5.59,5.99,5.5,5.6,1532002,0
+CORT.US,D,20150401,000000,5.59,5.71,5.5,5.65,341700,0
+CORT.US,D,20150402,000000,5.7,5.9,5.67,5.77,376700,0
+CORT.US,D,20150406,000000,5.8,6.2,5.71,5.75,609900,0
+CORT.US,D,20150407,000000,5.8,6.19,5.77,6.04,492847,0
+CORT.US,D,20150408,000000,6.14,6.55,6.11,6.38,621900,0
+CORT.US,D,20150409,000000,6.42,6.65,6.17,6.33,422373,0
+CORT.US,D,20150410,000000,6.28,6.51,6.18,6.47,332100,0
+CORT.US,D,20150413,000000,6.51,6.59,6.39,6.45,270500,0
+CORT.US,D,20150414,000000,6.5,6.5,6.28,6.39,279500,0
+CORT.US,D,20150415,000000,6.42,6.43,6.3,6.35,276881,0
+CORT.US,D,20150416,000000,6.27,6.37,5.94,6.03,507069,0
+CORT.US,D,20150417,000000,5.93,6.03,5.82,5.96,336500,0
+CORT.US,D,20150420,000000,6.03,6.04,5.89,5.98,214813,0
+CORT.US,D,20150421,000000,6.45,6.45,6.03,6.06,482460,0
+CORT.US,D,20150422,000000,6.1,6.46,5.95,6.44,693680,0
+CORT.US,D,20150423,000000,6.39,6.49,6.19,6.44,419900,0
+CORT.US,D,20150424,000000,6.47,6.6,6.29,6.32,471588,0
+CORT.US,D,20150427,000000,6.36,6.53,6.07,6.19,332900,0
+CORT.US,D,20150428,000000,6.16,6.35,5.92,6.19,308036,0
+CORT.US,D,20150429,000000,6.18,6.27,6.03,6.05,156900,0
+CORT.US,D,20150430,000000,5.96,6.06,5.7,5.77,424100,0
+CORT.US,D,20150501,000000,5.83,6.16,5.76,5.99,324400,0
+CORT.US,D,20150504,000000,5.95,6.07,5.8,5.83,290600,0
+CORT.US,D,20150505,000000,5.79,5.81,5.61,5.66,217600,0
+CORT.US,D,20150506,000000,5.89,5.89,5.5,5.78,204464,0
+CORT.US,D,20150507,000000,5.69,5.91,5.63,5.86,223022,0
+CORT.US,D,20150508,000000,5.51,5.98,5.4,5.5,467400,0
+CORT.US,D,20150511,000000,5.43,5.77,5.43,5.71,244000,0
+CORT.US,D,20150512,000000,5.8,5.8,5.6,5.71,294802,0
+CORT.US,D,20150513,000000,5.71,5.84,5.66,5.67,276413,0
+CORT.US,D,20150514,000000,5.73,5.8,5.66,5.74,345700,0
+CORT.US,D,20150515,000000,5.67,5.76,5.61,5.75,222770,0
+CORT.US,D,20150518,000000,5.74,6.1,5.705,5.89,415977,0
+CORT.US,D,20150519,000000,5.96,6.02,5.48,5.68,443668,0
+CORT.US,D,20150520,000000,5.69,5.9,5.65,5.86,250500,0
+CORT.US,D,20150521,000000,5.86,5.96,5.75,5.88,232400,0
+CORT.US,D,20150522,000000,5.88,5.93,5.74,5.84,200600,0
+CORT.US,D,20150526,000000,5.8,5.9,5.7,5.78,229096,0
+CORT.US,D,20150527,000000,5.82,5.94,5.7,5.81,382400,0
+CORT.US,D,20150528,000000,5.78,5.958,5.73,5.89,217257,0
+CORT.US,D,20150529,000000,5.97,6.17,5.87,6.12,805300,0
+CORT.US,D,20150601,000000,6.11,6.22,6,6.21,350939,0
+CORT.US,D,20150602,000000,6.24,6.55,6.21,6.28,398643,0
+CORT.US,D,20150603,000000,6.36,6.43,6.24,6.31,244900,0
+CORT.US,D,20150604,000000,6.24,6.28,6.03,6.16,214400,0
+CORT.US,D,20150605,000000,6.04,6.33,6.04,6.32,140800,0
+CORT.US,D,20150608,000000,6.35,6.41,6.22,6.35,200800,0
+CORT.US,D,20150609,000000,6.34,6.45,6.11,6.17,122220,0
+CORT.US,D,20150610,000000,6.19,6.85,6.13,6.73,752990,0
+CORT.US,D,20150611,000000,6.82,6.93,6.59,6.67,485624,0
+CORT.US,D,20150612,000000,6.61,6.73,6.42,6.66,164700,0
+CORT.US,D,20150615,000000,6.66,6.71,6.42,6.45,451000,0
+CORT.US,D,20150616,000000,6.47,6.55,6.36,6.46,265900,0
+CORT.US,D,20150617,000000,6.45,6.61,6.35,6.44,282300,0
+CORT.US,D,20150618,000000,6.4,6.7,6.4,6.55,316800,0
+CORT.US,D,20150619,000000,6.5,6.9,6.5,6.87,870900,0
+CORT.US,D,20150622,000000,6.85,7.67,6.8,7.16,1310300,0
+CORT.US,D,20150623,000000,7.16,7.375,6.77,6.795,559940,0
+CORT.US,D,20150624,000000,6.74,6.79,6.43,6.48,438300,0
+CORT.US,D,20150625,000000,6.49,6.6,6,6.39,1067400,0
+CORT.US,D,20150626,000000,6.32,6.4,5.94,5.96,1475400,0
+CORT.US,D,20150629,000000,5.89,6.08,5.81,5.82,398800,0
+CORT.US,D,20150630,000000,5.814,6.06,5.7838,6.01,447554,0
+CORT.US,D,20150701,000000,6.05,6.13,5.95,6,450100,0
+CORT.US,D,20150702,000000,6.02,6.09,5.91,6,389800,0
+CORT.US,D,20150706,000000,6.02,6.15,5.91,6.03,287500,0
+CORT.US,D,20150707,000000,6.02,6.11,5.9,6.06,319800,0
+CORT.US,D,20150708,000000,5.98,6.09,5.59,5.7,300300,0
+CORT.US,D,20150709,000000,5.77,5.87,5.71,5.74,201600,0
+CORT.US,D,20150710,000000,5.75,5.96,5.75,5.88,160800,0
+CORT.US,D,20150713,000000,5.88,6.01,5.8,5.82,234600,0
+CORT.US,D,20150714,000000,5.85,5.96,5.81,5.83,198911,0
+CORT.US,D,20150715,000000,5.88,5.88,5.459,5.52,278042,0
+CORT.US,D,20150716,000000,5.55,5.83,5.55,5.7,268000,0
+CORT.US,D,20150717,000000,5.73,5.78,5.53,5.57,151400,0
+CORT.US,D,20150720,000000,5.55,5.6,5.13,5.25,359700,0
+CORT.US,D,20150721,000000,5.2,5.39,4.76,5,535700,0
+CORT.US,D,20150722,000000,4.95,5.26,4.91,5.22,332400,0
+CORT.US,D,20150723,000000,5.2,5.2,4.88,4.94,202500,0
+CORT.US,D,20150724,000000,4.9,4.99,4.7,4.71,202000,0
+CORT.US,D,20150727,000000,4.7,4.94,4.6,4.92,229300,0
+CORT.US,D,20150728,000000,4.97,5.17,4.7,4.99,300700,0
+CORT.US,D,20150729,000000,4.99,5.1,4.81,5.02,274900,0
+CORT.US,D,20150730,000000,4.99,5.04,4.86,5,213900,0
+CORT.US,D,20150731,000000,5.04,5.05,4.92,5.04,227900,0
+CORT.US,D,20150803,000000,5.01,5.14,4.61,4.76,422639,0
+CORT.US,D,20150804,000000,4.75,4.93,4.73,4.85,145000,0
+CORT.US,D,20150805,000000,4.87,4.94,4.65,4.91,149300,0
+CORT.US,D,20150806,000000,5,5.66,4.93,5.25,612895,0
+CORT.US,D,20150807,000000,5.2,5.36,5.04,5.31,264000,0
+CORT.US,D,20150810,000000,5.33,5.61,5.21,5.32,282100,0
+CORT.US,D,20150811,000000,5.3,5.43,5.16,5.42,328381,0
+CORT.US,D,20150812,000000,5.45,5.46,5.18,5.4,245100,0
+CORT.US,D,20150813,000000,5.29,5.38,5.19,5.27,304800,0
+CORT.US,D,20150814,000000,5.24,5.29,5.06,5.29,218200,0
+CORT.US,D,20150817,000000,5.3,5.55,5.21,5.48,300400,0
+CORT.US,D,20150818,000000,5.5,5.55,5.31,5.34,153300,0
+CORT.US,D,20150819,000000,5.33,5.34,5,5.1,371900,0
+CORT.US,D,20150820,000000,5.1,5.11,4.74,4.74,299600,0
+CORT.US,D,20150821,000000,4.56,4.86,4.52,4.57,515300,0
+CORT.US,D,20150824,000000,4.5,4.75,4.14,4.44,485289,0
+CORT.US,D,20150825,000000,4.64,4.7,4.44,4.51,308700,0
+CORT.US,D,20150826,000000,4.6,5.09,4.37,5,783400,0
+CORT.US,D,20150827,000000,5.12,5.12,4.87,5.07,456700,0
+CORT.US,D,20150828,000000,5.07,5.18,4.95,5.18,365700,0
+CORT.US,D,20150831,000000,5.14,5.15,4.77,5,403300,0
+CORT.US,D,20150901,000000,4.9,4.95,4.77,4.83,381400,0
+CORT.US,D,20150902,000000,4.91,5.08,4.84,5.04,367300,0
+CORT.US,D,20150903,000000,5.02,5.06,4.81,4.91,333200,0
+CORT.US,D,20150904,000000,4.82,5.02,4.78,4.9,223800,0
+CORT.US,D,20150908,000000,5,5.1,4.89,5.01,324900,0
+CORT.US,D,20150909,000000,5.1,5.13,4.9,4.95,358600,0
+CORT.US,D,20150910,000000,4.94,5.07,4.89,5.05,133172,0
+CORT.US,D,20150911,000000,4.99,5.14,4.91,5.06,157600,0
+CORT.US,D,20150914,000000,5.05,5.11,4.9,5.09,198600,0
+CORT.US,D,20150915,000000,5.07,5.1,4.93,5,168500,0
+CORT.US,D,20150916,000000,5,5.02,4.75,4.9,317500,0
+CORT.US,D,20150917,000000,4.93,5.12,4.85,5.07,436794,0
+CORT.US,D,20150918,000000,5.01,5.27,5.01,5.08,551800,0
+CORT.US,D,20150921,000000,5.19,5.19,4.8,4.88,245100,0
+CORT.US,D,20150922,000000,4.74,4.87,4.52,4.61,314500,0
+CORT.US,D,20150923,000000,4.63,4.74,4.54,4.69,176210,0
+CORT.US,D,20150924,000000,4.63,4.64,4.28,4.47,259940,0
+CORT.US,D,20150925,000000,4.55,4.55,3.95,4.05,359000,0
+CORT.US,D,20150928,000000,4.06,4.11,3.73,3.78,425554,0
+CORT.US,D,20150929,000000,3.75,3.84,3.36,3.51,570200,0
+CORT.US,D,20150930,000000,3.61,3.83,3.57,3.76,590500,0
+CORT.US,D,20151001,000000,3.84,3.84,3.61,3.75,153900,0
+CORT.US,D,20151002,000000,3.75,3.94,3.65,3.89,341800,0
+CORT.US,D,20151005,000000,3.94,4,3.77,3.93,235905,0
+CORT.US,D,20151006,000000,3.89,3.9,3.57,3.83,331600,0
+CORT.US,D,20151007,000000,3.87,4,3.73,3.76,522044,0
+CORT.US,D,20151008,000000,3.76,3.82,3.61,3.79,245900,0
+CORT.US,D,20151009,000000,3.8,3.9,3.74,3.74,188300,0
+CORT.US,D,20151012,000000,3.78,3.78,3.65,3.75,159668,0
+CORT.US,D,20151013,000000,3.74,3.87,3.71,3.78,336200,0
+CORT.US,D,20151014,000000,3.78,3.89,3.61,3.64,199500,0
+CORT.US,D,20151015,000000,3.63,3.96,3.62,3.95,246300,0
+CORT.US,D,20151016,000000,3.97,4.02,3.74,3.91,218900,0
+CORT.US,D,20151019,000000,3.87,4,3.75,3.84,155360,0
+CORT.US,D,20151020,000000,3.83,3.86,3.58,3.6,356900,0
+CORT.US,D,20151021,000000,3.63,3.72,3.45,3.66,328600,0
+CORT.US,D,20151022,000000,3.67,3.74,3.49,3.6,202300,0
+CORT.US,D,20151023,000000,3.64,3.92,3.51,3.9,177500,0
+CORT.US,D,20151026,000000,3.9,3.93,3.68,3.69,158800,0
+CORT.US,D,20151027,000000,3.69,3.79,3.61,3.64,125400,0
+CORT.US,D,20151028,000000,3.7,3.93,3.61,3.93,191300,0
+CORT.US,D,20151029,000000,3.91,4.01,3.75,3.79,129600,0
+CORT.US,D,20151030,000000,3.81,3.84,3.66,3.69,182300,0
+CORT.US,D,20151102,000000,3.7,4.08,3.61,4.05,278308,0
+CORT.US,D,20151103,000000,4.01,4.17,3.93,4.15,382700,0
+CORT.US,D,20151104,000000,4.15,4.21,3.87,4.2,283933,0
+CORT.US,D,20151105,000000,4.2,4.21,4.08,4.18,136200,0
+CORT.US,D,20151106,000000,4.49,4.6,4.08,4.54,242500,0
+CORT.US,D,20151109,000000,4.55,5,4.55,4.76,370635,0
+CORT.US,D,20151110,000000,4.74,4.93,4.65,4.9,273000,0
+CORT.US,D,20151111,000000,4.91,5.03,4.82,4.93,353800,0
+CORT.US,D,20151112,000000,4.9,5.03,4.76,4.84,243400,0
+CORT.US,D,20151113,000000,4.78,5.03,4.76,4.8,181300,0
+CORT.US,D,20151116,000000,4.78,4.83,4.62,4.79,276200,0
+CORT.US,D,20151117,000000,4.68,5,4.61,4.85,215200,0
+CORT.US,D,20151118,000000,4.87,5.21,4.83,5.14,352700,0
+CORT.US,D,20151119,000000,5.15,5.23,4.92,5.03,230900,0
+CORT.US,D,20151120,000000,5.05,5.16,4.91,4.93,415500,0
+CORT.US,D,20151123,000000,4.93,5.05,4.9,4.95,332100,0
+CORT.US,D,20151124,000000,4.95,5.19,4.95,5.08,238300,0
+CORT.US,D,20151125,000000,5.1,5.27,5.08,5.25,156100,0
+CORT.US,D,20151127,000000,5.25,5.28,5.18,5.24,82500,0
+CORT.US,D,20151130,000000,5.3,5.41,5.16,5.28,555600,0
+CORT.US,D,20151201,000000,5.28,5.4,5.1,5.34,433784,0
+CORT.US,D,20151202,000000,5.34,5.48,5.27,5.36,231503,0
+CORT.US,D,20151203,000000,5.4,5.41,5.135,5.23,162174,0
+CORT.US,D,20151204,000000,5.22,5.3,5.15,5.29,144600,0
+CORT.US,D,20151207,000000,5.26,5.32,5.14,5.2,195000,0
+CORT.US,D,20151208,000000,5.16,5.3,4.98,4.99,329638,0
+CORT.US,D,20151209,000000,4.69,5,4.69,4.9,327100,0
+CORT.US,D,20151210,000000,4.84,4.99,4.7,4.96,247700,0
+CORT.US,D,20151211,000000,4.8,4.92,4.72,4.76,185500,0
+CORT.US,D,20151214,000000,4.97,4.99,4.33,4.59,551874,0
+CORT.US,D,20151215,000000,4.6,4.64,4.47,4.51,828700,0
+CORT.US,D,20151216,000000,4.58,4.75,4.51,4.74,368500,0
+CORT.US,D,20151217,000000,4.88,5.1,4.83,4.9,313700,0
+CORT.US,D,20151218,000000,4.9,5.03,4.73,4.75,362800,0
+CORT.US,D,20151221,000000,4.82,4.97,4.72,4.84,189200,0
+CORT.US,D,20151222,000000,4.93,4.98,4.76,4.89,170050,0
+CORT.US,D,20151223,000000,4.91,4.95,4.71,4.82,245100,0
+CORT.US,D,20151224,000000,4.86,5.33,4.86,5.22,242917,0
+CORT.US,D,20151228,000000,5.17,5.2,4.95,5.07,299772,0
+CORT.US,D,20151229,000000,5.13,5.71,4.92,5.24,514761,0
+CORT.US,D,20151230,000000,5.25,5.31,5.11,5.14,258648,0
+CORT.US,D,20151231,000000,5.12,5.2,4.95,4.98,660727,0
+CORT.US,D,20160104,000000,4.85,4.915,4.5068,4.66,342323,0
+CORT.US,D,20160105,000000,4.72,4.75,4.57,4.65,132235,0
+CORT.US,D,20160106,000000,4.57,4.57,4.1501,4.24,275853,0
+CORT.US,D,20160107,000000,4.08,4.22,3.92,3.97,269445,0
+CORT.US,D,20160108,000000,4.01,4.06,3.75,3.78,344196,0
+CORT.US,D,20160111,000000,3.76,3.91,3.48,3.62,524897,0
+CORT.US,D,20160112,000000,3.69,3.8348,3.56,3.73,214271,0
+CORT.US,D,20160113,000000,3.77,4.008,3.5,3.52,229227,0
+CORT.US,D,20160114,000000,3.58,3.92,3.41,3.81,360602,0
+CORT.US,D,20160115,000000,3.68,3.71,3.5,3.59,302017,0
+CORT.US,D,20160119,000000,3.63,3.77,3.43,3.53,224800,0
+CORT.US,D,20160120,000000,3.46,3.87,3.358,3.83,228345,0
+CORT.US,D,20160121,000000,3.81,3.9,3.61,3.62,228135,0
+CORT.US,D,20160122,000000,3.91,3.91,3.62,3.82,222854,0
+CORT.US,D,20160125,000000,3.81,3.89,3.67,3.71,131146,0
+CORT.US,D,20160126,000000,3.72,3.85,3.56,3.81,233454,0
+CORT.US,D,20160127,000000,3.79,3.79,3.48,3.52,278733,0
+CORT.US,D,20160128,000000,3.55,3.55,3.22,3.28,333985,0
+CORT.US,D,20160129,000000,3.31,3.65,3.31,3.65,438745,0
+CORT.US,D,20160201,000000,3.65,3.65,3.4,3.56,337417,0
+CORT.US,D,20160202,000000,3.51,3.555,3.33,3.5,210625,0
+CORT.US,D,20160203,000000,3.51,3.53,3.37,3.52,207619,0
+CORT.US,D,20160204,000000,3.49,3.61,3.43,3.55,186359,0
+CORT.US,D,20160205,000000,3.53,3.56,3.38,3.39,366671,0
+CORT.US,D,20160208,000000,3.35,3.48,3.27,3.44,308360,0
+CORT.US,D,20160209,000000,3.45,3.56,3.33,3.5,259520,0
+CORT.US,D,20160210,000000,3.54,3.7,3.48,3.49,157119,0
+CORT.US,D,20160211,000000,3.41,3.8,3.34,3.75,261907,0
+CORT.US,D,20160212,000000,3.81,3.9,3.7,3.86,244705,0
+CORT.US,D,20160216,000000,3.91,4,3.75,3.81,145285,0
+CORT.US,D,20160217,000000,3.83,3.95,3.79,3.9,166589,0
+CORT.US,D,20160218,000000,3.9,3.95,3.77,3.79,122689,0
+CORT.US,D,20160219,000000,3.78,3.945,3.705,3.93,141108,0
+CORT.US,D,20160222,000000,4,4.08,3.91,3.96,223437,0
+CORT.US,D,20160223,000000,3.95,4,3.8,3.82,153070,0
+CORT.US,D,20160224,000000,3.72,3.865,3.52,3.86,106693,0
+CORT.US,D,20160225,000000,3.86,3.87,3.71,3.81,79798,0
+CORT.US,D,20160226,000000,3.85,3.98,3.78,3.88,107508,0
+CORT.US,D,20160229,000000,3.87,3.95,3.78,3.81,117624,0
+CORT.US,D,20160301,000000,3.85,3.99,3.8,3.95,78967,0
+CORT.US,D,20160302,000000,3.93,4.09,3.9,4.02,182145,0
+CORT.US,D,20160303,000000,4.03,4.13,4,4.09,205507,0
+CORT.US,D,20160304,000000,4.08,4.2794,3.97,4.12,110893,0
+CORT.US,D,20160307,000000,4.13,4.29,4.025,4.17,178706,0
+CORT.US,D,20160308,000000,4.18,4.38,3.98,4,250124,0
+CORT.US,D,20160309,000000,4,4.03,3.9,4.02,83897,0
+CORT.US,D,20160310,000000,4.07,4.13,3.85,3.91,193445,0
+CORT.US,D,20160311,000000,3.96,4.08,3.88,4.07,151825,0
+CORT.US,D,20160314,000000,4.09,4.15,3.96,4.01,140226,0
+CORT.US,D,20160315,000000,4,4.12,3.85,3.87,204482,0
+CORT.US,D,20160316,000000,3.85,4.04,3.85,3.95,121914,0
+CORT.US,D,20160317,000000,3.96,4.14,3.87,4.08,265446,0
+CORT.US,D,20160318,000000,4.13,4.38,4.01,4.35,362981,0
+CORT.US,D,20160321,000000,4.33,4.4999,4.15,4.17,142470,0
+CORT.US,D,20160322,000000,4.18,4.49,4.17,4.48,232528,0
+CORT.US,D,20160323,000000,4.48,4.4896,4.19,4.19,170995,0
+CORT.US,D,20160324,000000,4.18,4.3,4.09,4.29,109154,0
+CORT.US,D,20160328,000000,4.25,4.2986,4.14,4.21,204772,0
+CORT.US,D,20160329,000000,4.21,4.34,4.12,4.28,176853,0
+CORT.US,D,20160330,000000,4.34,4.41,4.23,4.27,177216,0
+CORT.US,D,20160331,000000,4.31,4.78,4.31,4.68,584332,0
+CORT.US,D,20160401,000000,4.68,4.8,4.55,4.72,208393,0
+CORT.US,D,20160404,000000,4.74,4.86,4.65,4.68,141370,0
+CORT.US,D,20160405,000000,4.56,4.98,4.56,4.91,275087,0
+CORT.US,D,20160406,000000,4.94,5.15,4.87,4.97,230159,0
+CORT.US,D,20160407,000000,4.92,5,4.77,4.91,127799,0
+CORT.US,D,20160408,000000,4.96,4.99,4.75,4.91,122301,0
+CORT.US,D,20160411,000000,4.93,5,4.83,4.85,132433,0
+CORT.US,D,20160412,000000,4.84,4.93,4.76,4.82,121230,0
+CORT.US,D,20160413,000000,4.86,4.95,4.68,4.85,182881,0
+CORT.US,D,20160414,000000,4.87,4.9,4.76,4.87,125614,0
+CORT.US,D,20160415,000000,4.86,5.03,4.8,4.9,215229,0
+CORT.US,D,20160418,000000,4.9,5.05,4.825,4.95,139537,0
+CORT.US,D,20160419,000000,5,5.1,4.92,5.06,102695,0
+CORT.US,D,20160420,000000,5.04,5.25,5.03,5.05,214279,0
+CORT.US,D,20160421,000000,5.02,5.14,5.02,5.1,156834,0
+CORT.US,D,20160422,000000,5.1,5.19,5.06,5.15,139801,0
+CORT.US,D,20160425,000000,5.09,5.18,5.09,5.12,152028,0
+CORT.US,D,20160426,000000,5.15,5.21,5,5.08,99641,0
+CORT.US,D,20160427,000000,5.09,5.09,4.94,5,124325,0
+CORT.US,D,20160428,000000,4.99,5.13,4.88,5.06,120277,0
+CORT.US,D,20160429,000000,5.08,5.08,4.704,4.77,180560,0
+CORT.US,D,20160502,000000,4.75,5.1,4.7201,5.03,231204,0
+CORT.US,D,20160503,000000,4.9,5.0064,4.71,4.83,223869,0
+CORT.US,D,20160504,000000,4.99,4.99,4.665,4.75,212031,0
+CORT.US,D,20160505,000000,4.82,4.9,4.67,4.82,125207,0
+CORT.US,D,20160506,000000,4.77,4.87,4.69,4.78,130419,0
+CORT.US,D,20160509,000000,4.75,5.09,4.7,4.97,186074,0
+CORT.US,D,20160510,000000,5.01,5.03,4.92,5.03,170033,0
+CORT.US,D,20160511,000000,5.03,5.12,4.78,4.81,250822,0
+CORT.US,D,20160512,000000,4.82,4.91,4.6,4.79,217663,0
+CORT.US,D,20160513,000000,4.78,4.97,4.78,4.93,154937,0
+CORT.US,D,20160516,000000,4.95,5.15,4.95,5.11,551680,0
+CORT.US,D,20160517,000000,5.12,5.41,4.97,5.1,376729,0
+CORT.US,D,20160518,000000,5.09,5.29,5.09,5.28,155429,0
+CORT.US,D,20160519,000000,5.26,5.3,5.14,5.24,128368,0
+CORT.US,D,20160520,000000,5.27,5.35,5.25,5.35,213863,0
+CORT.US,D,20160523,000000,5.35,5.39,5.2,5.28,200313,0
+CORT.US,D,20160524,000000,5.29,5.5,5.29,5.48,377140,0
+CORT.US,D,20160525,000000,5.5,5.57,5.42,5.47,341346,0
+CORT.US,D,20160526,000000,5.51,5.51,5.26,5.44,147616,0
+CORT.US,D,20160527,000000,5.42,5.5,5.33,5.4,222375,0
+CORT.US,D,20160531,000000,5.61,6,5.5,5.95,1265283,0
+CORT.US,D,20160601,000000,5.93,6.06,5.81,6.02,2304416,0
+CORT.US,D,20160602,000000,5.89,6.33,5.89,6.24,567291,0
+CORT.US,D,20160603,000000,6.21,6.21,5.515,5.82,773051,0
+CORT.US,D,20160606,000000,5.92,5.92,5.58,5.73,257557,0
+CORT.US,D,20160607,000000,5.68,5.815,5.55,5.62,347982,0
+CORT.US,D,20160608,000000,5.61,5.68,5.6,5.64,263264,0
+CORT.US,D,20160609,000000,5.62,5.64,5.35,5.47,409527,0
+CORT.US,D,20160610,000000,5.39,5.65,5.2691,5.6,254893,0
+CORT.US,D,20160613,000000,5.54,5.75,5.32,5.38,280955,0
+CORT.US,D,20160614,000000,5.36,5.47,5.21,5.29,297721,0
+CORT.US,D,20160615,000000,5.34,5.44,5.205,5.41,268278,0
+CORT.US,D,20160616,000000,5.38,5.5,5.35,5.45,268646,0
+CORT.US,D,20160617,000000,5.46,5.49,5.27,5.28,670532,0
+CORT.US,D,20160620,000000,5.43,5.75,5.37,5.57,487145,0
+CORT.US,D,20160621,000000,5.58,5.61,5.25,5.41,284638,0
+CORT.US,D,20160622,000000,5.54,5.58,5.25,5.295,262387,0
+CORT.US,D,20160623,000000,5.36,5.49,5.28,5.47,266700,0
+CORT.US,D,20160624,000000,5.18,5.29,4.95,5.22,1273634,0
+CORT.US,D,20160627,000000,5.17,5.23,5.03,5.11,286918,0
+CORT.US,D,20160628,000000,5.17,5.43,5.17,5.33,186099,0
+CORT.US,D,20160629,000000,5.44,5.58,5.39,5.48,256137,0
+CORT.US,D,20160630,000000,5.5,5.55,5.33,5.46,417590,0
+CORT.US,D,20160701,000000,5.43,5.6,5.4101,5.55,250325,0
+CORT.US,D,20160705,000000,5.55,5.65,5.43,5.57,220474,0
+CORT.US,D,20160706,000000,5.51,5.79,5.5,5.78,204292,0
+CORT.US,D,20160707,000000,5.79,5.89,5.76,5.87,188936,0
+CORT.US,D,20160708,000000,5.9,6.0399,5.82,6.01,226910,0
+CORT.US,D,20160711,000000,6.04,6.13,5.95,6.02,236935,0
+CORT.US,D,20160712,000000,6.09,6.15,5.96,6.03,364454,0
+CORT.US,D,20160713,000000,6.07,6.13,5.8401,5.88,136977,0
+CORT.US,D,20160714,000000,5.93,5.99,5.79,5.96,211381,0
+CORT.US,D,20160715,000000,6.02,6.05,5.69,5.73,478470,0
+CORT.US,D,20160718,000000,5.74,6.01,5.631,5.88,252064,0
+CORT.US,D,20160719,000000,5.87,5.875,5.53,5.68,169435,0
+CORT.US,D,20160720,000000,5.71,5.84,5.66,5.79,170563,0
+CORT.US,D,20160721,000000,5.76,5.95,5.76,5.87,241144,0
+CORT.US,D,20160722,000000,5.87,5.92,5.81,5.83,92285,0
+CORT.US,D,20160725,000000,5.91,5.97,5.8,5.95,161752,0
+CORT.US,D,20160726,000000,5.95,6,5.8,5.82,135934,0
+CORT.US,D,20160727,000000,5.81,5.95,5.8,5.915,184490,0
+CORT.US,D,20160728,000000,5.92,5.94,5.8,5.86,170087,0
+CORT.US,D,20160729,000000,5.85,5.91,5.78,5.8,156742,0
+CORT.US,D,20160801,000000,5.83,5.91,5.73,5.77,155550,0
+CORT.US,D,20160802,000000,5.81,5.9,5.53,5.55,271905,0
+CORT.US,D,20160803,000000,5.71,5.95,5.55,5.87,366594,0
+CORT.US,D,20160804,000000,5.9,5.91,5.68,5.71,365237,0
+CORT.US,D,20160805,000000,5.75,5.87,5.68,5.84,367166,0
+CORT.US,D,20160808,000000,5.82,5.87,5.73,5.83,187263,0
+CORT.US,D,20160809,000000,5.79,6.13,5.75,6.05,675476,0
+CORT.US,D,20160810,000000,6.05,6.16,5.6,5.68,383537,0
+CORT.US,D,20160811,000000,5.7,5.84,5.69,5.82,259999,0
+CORT.US,D,20160812,000000,5.78,5.85,5.71,5.77,105863,0
+CORT.US,D,20160815,000000,5.77,5.9,5.73,5.81,330476,0
+CORT.US,D,20160816,000000,5.76,5.77,5.66,5.68,137549,0
+CORT.US,D,20160817,000000,5.7,5.79,5.65,5.69,170069,0
+CORT.US,D,20160818,000000,5.69,5.76,5.57,5.62,227859,0
+CORT.US,D,20160819,000000,5.61,5.6341,5.35,5.53,299469,0
+CORT.US,D,20160822,000000,5.51,5.66,5.48,5.65,260017,0
+CORT.US,D,20160823,000000,5.64,5.75,5.576,5.64,236053,0
+CORT.US,D,20160824,000000,5.64,5.8199,5.49,5.5,205402,0
+CORT.US,D,20160825,000000,5.5,5.65,5.41,5.45,122832,0
+CORT.US,D,20160826,000000,5.44,5.55,5.37,5.5,108744,0
+CORT.US,D,20160829,000000,5.53,5.53,5.39,5.4,117924,0
+CORT.US,D,20160830,000000,5.39,5.49,5.35,5.41,220376,0
+CORT.US,D,20160831,000000,5.42,5.42,5.31,5.33,245717,0
+CORT.US,D,20160901,000000,5.33,5.45,5.24,5.36,108406,0
+CORT.US,D,20160902,000000,5.38,5.41,5.25,5.31,94246,0
+CORT.US,D,20160906,000000,5.35,5.5,5.31,5.48,196142,0
+CORT.US,D,20160907,000000,5.49,5.73,5.4562,5.71,242477,0
+CORT.US,D,20160908,000000,5.75,5.75,5.65,5.7,140253,0
+CORT.US,D,20160909,000000,5.63,5.69,5.47,5.48,151100,0
+CORT.US,D,20160912,000000,5.42,5.75,5.42,5.75,208365,0
+CORT.US,D,20160913,000000,5.66,5.75,5.56,5.74,189045,0
+CORT.US,D,20160914,000000,5.73,5.85,5.68,5.73,153797,0
+CORT.US,D,20160915,000000,5.76,5.8,5.7,5.75,219811,0
+CORT.US,D,20160916,000000,5.78,5.8,5.68,5.76,915753,0
+CORT.US,D,20160919,000000,5.78,6,5.77,5.99,449274,0
+CORT.US,D,20160920,000000,6,6.09,5.85,5.96,275777,0
+CORT.US,D,20160921,000000,5.95,6.25,5.94,6.22,415059,0
+CORT.US,D,20160922,000000,6.25,6.6,6.2,6.49,572948,0
+CORT.US,D,20160923,000000,6.48,6.56,6.36,6.48,255078,0
+CORT.US,D,20160926,000000,6.6,6.72,6.45,6.51,226183,0
+CORT.US,D,20160927,000000,6.5,6.6,6.39,6.55,324258,0
+CORT.US,D,20160928,000000,6.53,6.66,6.46,6.5,232483,0
+CORT.US,D,20160929,000000,6.46,6.48,6.24,6.3,266127,0
+CORT.US,D,20160930,000000,6.3,6.55,6.26,6.49,385730,0
+CORT.US,D,20161003,000000,6.31,6.69,6.3,6.68,329378,0
+CORT.US,D,20161004,000000,6.7,6.805,6.5301,6.78,417105,0
+CORT.US,D,20161005,000000,6.88,6.88,6.64,6.69,358075,0
+CORT.US,D,20161006,000000,6.65,6.695,6.41,6.55,291120,0
+CORT.US,D,20161007,000000,6.53,6.61,6.47,6.58,196324,0
+CORT.US,D,20161010,000000,6.61,6.9,6.59,6.71,398278,0
+CORT.US,D,20161011,000000,6.73,6.73,6.37,6.44,205584,0
+CORT.US,D,20161012,000000,6.45,6.48,6.301,6.32,118336,0
+CORT.US,D,20161013,000000,6.28,6.47,6.28,6.36,152391,0
+CORT.US,D,20161014,000000,6.38,6.39,6.13,6.265,312330,0
+CORT.US,D,20161017,000000,6.22,6.42,6.11,6.4,208477,0
+CORT.US,D,20161018,000000,6.47,6.54,6.43,6.5,178300,0
+CORT.US,D,20161019,000000,6.5,6.78,6.41,6.72,517397,0
+CORT.US,D,20161020,000000,6.72,6.89,6.686,6.88,483339,0
+CORT.US,D,20161021,000000,6.82,6.96,6.71,6.94,399849,0
+CORT.US,D,20161024,000000,6.94,7.095,6.9,7.01,396693,0
+CORT.US,D,20161025,000000,7.04,7.12,6.9,7.08,607152,0
+CORT.US,D,20161026,000000,7.06,7.18,6.97,7.01,306352,0
+CORT.US,D,20161027,000000,7.08,7.1,6.89,6.92,235725,0
+CORT.US,D,20161028,000000,6.89,6.95,6.68,6.91,269018,0
+CORT.US,D,20161031,000000,6.97,7.05,6.78,6.94,460373,0
+CORT.US,D,20161101,000000,6.97,6.975,6.8,6.92,397347,0
+CORT.US,D,20161102,000000,7,7.6,6.91,7.51,1511018,0
+CORT.US,D,20161103,000000,7.6,8.19,7.55,7.89,1574210,0
+CORT.US,D,20161104,000000,7.79,8.09,7.767,8.02,914994,0
+CORT.US,D,20161107,000000,8.17,8.25,8.0381,8.2,620299,0
+CORT.US,D,20161108,000000,8.2,8.21,8,8.14,500534,0
+CORT.US,D,20161109,000000,8.14,8.39,8.08,8.32,1510326,0
+CORT.US,D,20161110,000000,8.64,9.04,8.5596,8.86,1592053,0
+CORT.US,D,20161111,000000,8.99,9.83,8.7,9.72,1733551,0
+CORT.US,D,20161114,000000,9.9,10,9.66,9.74,1590738,0
+CORT.US,D,20161115,000000,9.72,9.81,8.96,9.51,1181909,0
+CORT.US,D,20161116,000000,9.59,9.59,9.2,9.46,771180,0
+CORT.US,D,20161117,000000,9.53,9.81,9.53,9.56,1224870,0
+CORT.US,D,20161118,000000,9.62,9.68,9.37,9.45,881369,0
+CORT.US,D,20161121,000000,9.45,9.5,9.29,9.35,651310,0
+CORT.US,D,20161122,000000,9.35,9.38,8.9,9.05,815736,0
+CORT.US,D,20161123,000000,8.98,9.345,8.86,9.29,613991,0
+CORT.US,D,20161125,000000,9.3,9.54,9.105,9.18,352392,0
+CORT.US,D,20161128,000000,9.16,9.21,8.8,9.1,527107,0
+CORT.US,D,20161129,000000,9,9,8.4,8.43,1776686,0
+CORT.US,D,20161130,000000,8.43,8.645,8.32,8.39,998947,0
+CORT.US,D,20161201,000000,8.4,8.47,7.89,7.95,700923,0
+CORT.US,D,20161202,000000,7.9,8.14,7.58,8,999688,0
+CORT.US,D,20161205,000000,8.04,8.24,7.91,8,572330,0
+CORT.US,D,20161206,000000,8.06,8.28,7.86,8.12,588070,0
+CORT.US,D,20161207,000000,8.17,8.2,7.68,7.98,559759,0
+CORT.US,D,20161208,000000,7.9,7.99,7.83,7.92,566855,0
+CORT.US,D,20161209,000000,7.99,8.47,7.99,8.28,849006,0
+CORT.US,D,20161212,000000,8.5,8.69,8.42,8.47,859493,0
+CORT.US,D,20161213,000000,8.5,8.58,8.1436,8.24,539650,0
+CORT.US,D,20161214,000000,8.3,8.415,8.18,8.27,562535,0
+CORT.US,D,20161215,000000,8.31,8.56,8.31,8.51,811293,0
+CORT.US,D,20161216,000000,8.52,8.565,8.24,8.36,1732130,0
+CORT.US,D,20161219,000000,8.41,8.54,8.39,8.47,370553,0
+CORT.US,D,20161220,000000,8.32,8.5,7.785,8.33,1142835,0
+CORT.US,D,20161221,000000,8.3,8.3,7.92,7.93,783885,0
+CORT.US,D,20161222,000000,7.93,8.01,7.7701,7.91,578078,0
+CORT.US,D,20161223,000000,7.87,8.145,7.87,8.12,326713,0
+CORT.US,D,20161227,000000,8.09,8.16,7.85,7.86,303380,0
+CORT.US,D,20161228,000000,7.91,7.9469,7.575,7.63,338598,0
+CORT.US,D,20161229,000000,7.6,7.6,7.2642,7.29,597338,0
+CORT.US,D,20161230,000000,7.28,7.38,7.184,7.26,941552,0
+CORT.US,D,20170103,000000,7.29,7.41,7.2,7.36,790581,0
+CORT.US,D,20170104,000000,7.38,7.61,7.32,7.6,658140,0
+CORT.US,D,20170105,000000,7.58,7.849,7.56,7.81,494250,0
+CORT.US,D,20170106,000000,7.84,7.875,7.7,7.85,497954,0
+CORT.US,D,20170109,000000,7.89,8.18,7.77,8.13,649360,0
+CORT.US,D,20170110,000000,8.17,8.39,8.05,8.36,655965,0
+CORT.US,D,20170111,000000,8.35,8.4,7.95,8.12,527631,0
+CORT.US,D,20170112,000000,8.12,8.21,7.88,8.16,372993,0
+CORT.US,D,20170113,000000,8.14,8.34,8.1396,8.17,365188,0
+CORT.US,D,20170117,000000,8.08,8.08,7.73,7.75,734958,0
+CORT.US,D,20170118,000000,7.78,7.82,7.63,7.72,299182,0
+CORT.US,D,20170119,000000,7.71,7.86,7.6,7.6,255210,0
+CORT.US,D,20170120,000000,7.56,7.65,7.4,7.4,234870,0
+CORT.US,D,20170123,000000,7.37,7.4449,7.2,7.24,373111,0
+CORT.US,D,20170124,000000,7.2,7.3,6.8701,7.27,544619,0
+CORT.US,D,20170125,000000,7.26,7.63,7.1264,7.6,726527,0
+CORT.US,D,20170126,000000,7.6,7.63,7.37,7.4,548993,0
+CORT.US,D,20170127,000000,7.39,7.54,7.32,7.51,325547,0
+CORT.US,D,20170130,000000,7.53,7.53,7.27,7.4,509139,0
+CORT.US,D,20170131,000000,7.19,7.35,6.7,7.11,1378632,0
+CORT.US,D,20170201,000000,7.02,7.325,7.02,7.22,717634,0
+CORT.US,D,20170202,000000,7.45,7.87,7.26,7.54,1074583,0
+CORT.US,D,20170203,000000,7.61,7.98,7.52,7.97,709734,0
+CORT.US,D,20170206,000000,7.91,8.12,7.72,7.76,619948,0
+CORT.US,D,20170207,000000,7.8,7.93,7.65,7.76,452197,0
+CORT.US,D,20170208,000000,7.68,7.93,7.58,7.85,467398,0
+CORT.US,D,20170209,000000,7.87,8.2,7.86,8.11,638316,0
+CORT.US,D,20170210,000000,8.1,8.29,8.07,8.27,594769,0
+CORT.US,D,20170213,000000,8.35,8.46,8.25,8.46,578951,0
+CORT.US,D,20170214,000000,8.41,8.4835,8.175,8.2,360333,0
+CORT.US,D,20170215,000000,8.23,8.49,8.23,8.47,321836,0
+CORT.US,D,20170216,000000,8.38,8.5,8.27,8.35,317843,0
+CORT.US,D,20170217,000000,8.36,8.4,8.2,8.295,263743,0
+CORT.US,D,20170221,000000,8.31,8.45,8.14,8.24,285716,0
+CORT.US,D,20170222,000000,8.3,8.6,8.19,8.51,1436790,0
+CORT.US,D,20170223,000000,8.5,8.725,8.37,8.65,891883,0
+CORT.US,D,20170224,000000,8.57,8.87,8.5,8.85,429517,0
+CORT.US,D,20170227,000000,8.84,9.32,8.84,9.03,970288,0
+CORT.US,D,20170228,000000,9.02,9.15,8.9,8.99,690540,0
+CORT.US,D,20170301,000000,9.07,9.39,9.01,9.31,987780,0
+CORT.US,D,20170302,000000,9.31,9.66,9.31,9.51,643156,0
+CORT.US,D,20170303,000000,9.51,9.82,9.51,9.74,612088,0
+CORT.US,D,20170306,000000,9.95,9.99,9.155,9.27,938141,0
+CORT.US,D,20170307,000000,9.21,9.59,9.21,9.43,687265,0
+CORT.US,D,20170308,000000,9.46,10.1,9.46,9.72,969227,0
+CORT.US,D,20170309,000000,9.74,10.04,9.5903,9.95,711695,0
+CORT.US,D,20170310,000000,10.14,10.96,9.91,10.87,1602073,0
+CORT.US,D,20170313,000000,11.04,11.4,10.6,10.77,1840171,0
+CORT.US,D,20170314,000000,10.7,10.75,9.55,9.93,1868218,0
+CORT.US,D,20170315,000000,10.09,10.36,10.09,10.21,1170543,0
+CORT.US,D,20170316,000000,10.25,10.39,9.85,9.88,1173795,0
+CORT.US,D,20170317,000000,9.7,9.97,9.61,9.9,1409416,0
+CORT.US,D,20170320,000000,9.8,10.45,9.76,10.39,1015565,0
+CORT.US,D,20170321,000000,10.43,10.53,9.88,10.02,1189516,0
+CORT.US,D,20170322,000000,10.05,10.24,9.81,9.965,677162,0
+CORT.US,D,20170323,000000,9.9,10.07,9.9,9.99,565142,0
+CORT.US,D,20170324,000000,9.98,10.25,9.8801,10.12,571518,0
+CORT.US,D,20170327,000000,9.98,10.69,9.81,10.65,988586,0
+CORT.US,D,20170328,000000,10.67,11.19,10.65,11.19,1268973,0
+CORT.US,D,20170329,000000,11.26,11.58,11.19,11.27,1386477,0
+CORT.US,D,20170330,000000,11.23,11.45,11.12,11.38,755916,0
+CORT.US,D,20170331,000000,11.3,11.4,10.95,10.96,781555,0
+CORT.US,D,20170403,000000,11,11,10.64,10.83,803872,0
+CORT.US,D,20170404,000000,10.85,11.24,10.85,11.13,681644,0
+CORT.US,D,20170405,000000,11.15,11.24,10.57,10.57,949072,0
+CORT.US,D,20170406,000000,10.56,10.75,10.36,10.59,945929,0
+CORT.US,D,20170407,000000,10.6,10.71,10.45,10.65,1115477,0
+CORT.US,D,20170410,000000,10.73,10.92,10.56,10.68,459473,0
+CORT.US,D,20170411,000000,10.66,10.845,10.4776,10.5,478329,0
+CORT.US,D,20170412,000000,10.52,10.66,10.45,10.48,431018,0
+CORT.US,D,20170413,000000,10.47,10.745,10.47,10.62,445329,0
+CORT.US,D,20170417,000000,10.64,11.1586,10.64,11.1,918565,0
+CORT.US,D,20170418,000000,11.17,11.24,10.69,10.82,625220,0
+CORT.US,D,20170419,000000,10.84,10.89,9.95,10.08,1481510,0
+CORT.US,D,20170420,000000,10.16,10.26,9.85,9.99,1022492,0
+CORT.US,D,20170421,000000,10,10.01,8.9,9.11,2769019,0
+CORT.US,D,20170424,000000,9.21,9.47,9.135,9.2,737450,0
+CORT.US,D,20170425,000000,9.25,9.43,9.22,9.27,893887,0
+CORT.US,D,20170426,000000,9.38,9.44,9.19,9.26,752428,0
+CORT.US,D,20170427,000000,9.27,9.42,9.21,9.34,571416,0
+CORT.US,D,20170428,000000,9.32,9.655,9.32,9.54,851536,0
+CORT.US,D,20170501,000000,9.56,9.82,9.56,9.67,1313069,0
+CORT.US,D,20170502,000000,10.53,10.53,8.995,9.07,2224569,0
+CORT.US,D,20170503,000000,9.05,9.69,9.05,9.65,1182824,0
+CORT.US,D,20170504,000000,9.68,9.84,9.525,9.74,861856,0
+CORT.US,D,20170505,000000,9.77,9.91,9.39,9.4,674649,0
+CORT.US,D,20170508,000000,9.34,9.42,9.24,9.285,548227,0
+CORT.US,D,20170509,000000,9.61,10.5,9.59,10.25,1772958,0
+CORT.US,D,20170510,000000,10.22,10.25,9.87,9.9,929987,0
+CORT.US,D,20170511,000000,9.9,10.2,9.9,10.04,825927,0
+CORT.US,D,20170512,000000,10.05,10.505,9.92,10.47,826108,0
+CORT.US,D,20170515,000000,10.62,10.92,10.62,10.68,758530,0
+CORT.US,D,20170516,000000,10.68,10.87,10.57,10.86,520409,0
+CORT.US,D,20170517,000000,10.71,10.96,10.48,10.58,883586,0
+CORT.US,D,20170518,000000,10.56,11.49,10.41,11.41,1491479,0
+CORT.US,D,20170519,000000,11.47,11.89,11.43,11.78,1410167,0
+CORT.US,D,20170522,000000,11.86,12.23,11.64,11.89,1208986,0
+CORT.US,D,20170523,000000,11.96,12.03,11.67,11.86,725387,0
+CORT.US,D,20170524,000000,11.85,12.4,11.77,12.13,1603795,0
+CORT.US,D,20170525,000000,12.26,12.3406,11.41,11.66,971137,0
+CORT.US,D,20170526,000000,11.78,12.36,11.78,12.29,1264095,0
+CORT.US,D,20170530,000000,12.27,12.489,11.49,11.49,1124546,0
+CORT.US,D,20170531,000000,11.49,11.83,11.12,11.31,3194487,0
+CORT.US,D,20170601,000000,11.32,11.67,11.12,11.5,794973,0
+CORT.US,D,20170602,000000,11.53,12.08,11.48,12.02,790892,0
+CORT.US,D,20170605,000000,12.02,12.02,11.65,12,845494,0
+CORT.US,D,20170606,000000,12,12.23,11.83,12.16,720909,0
+CORT.US,D,20170607,000000,12.14,12.51,11.96,12.48,911702,0
+CORT.US,D,20170608,000000,11.76,11.82,11.25,11.51,2015746,0
+CORT.US,D,20170609,000000,11.58,11.8,11.36,11.52,1023190,0
+CORT.US,D,20170612,000000,11.47,11.71,10.933,10.97,1177090,0
+CORT.US,D,20170613,000000,11.02,11.16,10.63,10.88,866500,0
+CORT.US,D,20170614,000000,10.89,10.9,10.49,10.55,1276270,0
+CORT.US,D,20170615,000000,10.5,10.76,10.4,10.69,656997,0
+CORT.US,D,20170616,000000,10.59,10.81,10.495,10.66,1438238,0
+CORT.US,D,20170619,000000,10.75,11.19,10.71,10.96,528514,0
+CORT.US,D,20170620,000000,10.98,11.37,10.9191,11.23,591521,0
+CORT.US,D,20170621,000000,11.34,12.12,11.22,12.07,964898,0
+CORT.US,D,20170622,000000,12.06,12.57,12.03,12.09,807357,0
+CORT.US,D,20170623,000000,12.15,12.55,11.85,12.53,2815471,0
+CORT.US,D,20170626,000000,12.67,12.74,12.33,12.36,1247884,0
+CORT.US,D,20170627,000000,12.36,12.41,11.67,11.69,750759,0
+CORT.US,D,20170628,000000,11.76,12.1,11.62,11.98,811465,0
+CORT.US,D,20170629,000000,11.98,12,11.5,11.95,612666,0
+CORT.US,D,20170630,000000,11.97,12,11.78,11.8,484650,0
+CORT.US,D,20170703,000000,11.83,12,11.75,11.96,200508,0
+CORT.US,D,20170705,000000,11.98,12.14,11.95,11.99,527913,0
+CORT.US,D,20170706,000000,11.87,12,11.53,11.9,483751,0
+CORT.US,D,20170707,000000,11.95,12.06,11.86,12.02,534970,0
+CORT.US,D,20170710,000000,12.01,12.07,11.83,12.02,433214,0
+CORT.US,D,20170711,000000,12.02,12.44,12.01,12.2,655837,0
+CORT.US,D,20170712,000000,12.26,12.5,12.1,12.43,685286,0
+CORT.US,D,20170713,000000,12.51,12.56,12.17,12.35,626722,0
+CORT.US,D,20170714,000000,12.38,12.5,12.19,12.31,280812,0
+CORT.US,D,20170717,000000,12.3,12.35,12.01,12.16,451578,0
+CORT.US,D,20170718,000000,12.3,12.5392,12.28,12.41,577557,0
+CORT.US,D,20170719,000000,12.5,13.25,12.37,12.88,1913480,0
+CORT.US,D,20170720,000000,12.99,13.22,12.6304,12.95,940412,0
+CORT.US,D,20170721,000000,13,13.16,12.8,12.97,660723,0
+CORT.US,D,20170724,000000,13,13.1,12,12.53,1239994,0
+CORT.US,D,20170725,000000,12.61,12.61,12.13,12.34,778719,0
+CORT.US,D,20170726,000000,12.3,12.34,12.03,12.19,662746,0
+CORT.US,D,20170727,000000,12.24,12.65,11.92,12.1,710980,0
+CORT.US,D,20170728,000000,12.07,12.25,11.88,12.18,571436,0
+CORT.US,D,20170731,000000,12.2,12.53,12.15,12.47,851667,0
+CORT.US,D,20170801,000000,12.5,12.51,11.98,12.3,743354,0
+CORT.US,D,20170802,000000,13.18,14.34,12.86,13.38,4042182,0
+CORT.US,D,20170803,000000,13.67,14.63,13.47,14.2,1936203,0
+CORT.US,D,20170804,000000,14.3,14.48,13.79,14.34,1143594,0
+CORT.US,D,20170807,000000,14.39,15.08,14.26,15.07,1285328,0
+CORT.US,D,20170808,000000,15.26,15.26,14.26,14.26,1602145,0
+CORT.US,D,20170809,000000,14.1,14.68,13.94,14.27,821965,0
+CORT.US,D,20170810,000000,14.148,14.23,13.65,13.68,1045225,0
+CORT.US,D,20170811,000000,13.72,14.18,13.72,14.07,984568,0
+CORT.US,D,20170814,000000,14.2,14.42,13.985,14,1007937,0
+CORT.US,D,20170815,000000,14.12,15.13,13.95,14.87,1645888,0
+CORT.US,D,20170816,000000,14.98,15.582,14.96,15.37,1782010,0
+CORT.US,D,20170817,000000,15.43,15.4899,14.38,14.6,1475602,0
+CORT.US,D,20170818,000000,14.51,14.72,14.43,14.52,653608,0
+CORT.US,D,20170821,000000,14.52,14.92,14.17,14.36,698933,0
+CORT.US,D,20170822,000000,14.37,14.55,14.21,14.54,702141,0
+CORT.US,D,20170823,000000,14.48,14.65,14.33,14.55,466121,0
+CORT.US,D,20170824,000000,14.63,14.655,14.26,14.43,580694,0
+CORT.US,D,20170825,000000,14.44,14.49,14.02,14.03,697112,0
+CORT.US,D,20170828,000000,14.17,14.82,14.06,14.69,2107016,0
+CORT.US,D,20170829,000000,14.7,15.5455,14.6011,15.1,1798431,0
+CORT.US,D,20170830,000000,15.32,15.98,15.32,15.54,2156897,0
+CORT.US,D,20170831,000000,15.9,17.06,15.8,16.67,3026216,0
+CORT.US,D,20170901,000000,17,17.07,15.98,16.8,1877402,0
+CORT.US,D,20170905,000000,16.96,17.24,16.31,17.05,2261650,0
+CORT.US,D,20170906,000000,17.16,17.2,16.66,16.99,1374602,0
+CORT.US,D,20170907,000000,17.04,17.11,16.77,16.99,1574589,0
+CORT.US,D,20170908,000000,16.95,17.5,16.66,17.26,1601094,0
+CORT.US,D,20170911,000000,17.73,17.95,16.97,17.79,2009734,0
+CORT.US,D,20170912,000000,17.99,18.25,17.63,17.94,1334136,0
+CORT.US,D,20170913,000000,17.93,18.12,17.7695,18.03,883224,0
+CORT.US,D,20170914,000000,17.95,18.31,17.78,18.06,871087,0
+CORT.US,D,20170915,000000,18.1,18.112,17.67,17.81,1421318,0
+CORT.US,D,20170918,000000,18,18.54,17.81,18.43,1326991,0
+CORT.US,D,20170919,000000,18.44,18.4699,17.8201,17.98,1130272,0
+CORT.US,D,20170920,000000,17.87,18.18,17.74,17.88,1748773,0
+CORT.US,D,20170921,000000,17.95,17.95,17.4,17.51,880026,0
+CORT.US,D,20170922,000000,17.41,18.42,17.27,18.2,1582183,0
+CORT.US,D,20170925,000000,18.49,19.36,18.26,19.13,2328917,0
+CORT.US,D,20170926,000000,19.45,19.5489,18.25,18.73,2036817,0
+CORT.US,D,20170927,000000,18.86,19.6,18.76,19.26,1730732,0
+CORT.US,D,20170928,000000,19.3,19.4,18.91,18.94,1090541,0
+CORT.US,D,20170929,000000,19,19.58,18.89,19.3,1031600,0
+CORT.US,D,20171002,000000,19.5,19.81,19.21,19.73,1308955,0
+CORT.US,D,20171003,000000,19.71,19.83,19.36,19.55,777121,0
+CORT.US,D,20171004,000000,19.55,19.74,19.41,19.57,1040696,0
+CORT.US,D,20171005,000000,19.6,20.77,19.58,20.72,1808603,0
+CORT.US,D,20171006,000000,20.7,20.76,20.05,20.37,1189915,0
+CORT.US,D,20171009,000000,20.37,20.472,19.76,19.87,1476664,0
+CORT.US,D,20171010,000000,19.91,20.03,16.0505,18.69,6624533,0
+CORT.US,D,20171011,000000,18.99,20.11,18.5,20.065,2298424,0
+CORT.US,D,20171012,000000,19.95,20.009,18.5,18.67,1945691,0
+CORT.US,D,20171013,000000,18.57,18.66,17.79,17.92,1573897,0
+CORT.US,D,20171016,000000,18.19,18.88,18.155,18.87,1655468,0
+CORT.US,D,20171017,000000,18.72,18.77,18.11,18.29,1498413,0
+CORT.US,D,20171018,000000,18.37,18.68,17.94,18.47,1360414,0
+CORT.US,D,20171019,000000,18.47,18.47,17.961,18.3,692563,0
+CORT.US,D,20171020,000000,18.47,18.61,18.25,18.39,698808,0
+CORT.US,D,20171023,000000,18.47,19.53,18.403,19.09,1652877,0
+CORT.US,D,20171024,000000,19.2,19.39,18.8,18.99,1215761,0
+CORT.US,D,20171025,000000,18.93,19.23,18.8,18.97,912679,0
+CORT.US,D,20171026,000000,18.88,19.09,18.14,18.25,1972391,0
+CORT.US,D,20171027,000000,18.12,18.84,18.1,18.64,995702,0
+CORT.US,D,20171030,000000,18.61,19.01,18.52,18.9,910910,0
+CORT.US,D,20171031,000000,19.19,19.91,18.98,19.69,1607803,0
+CORT.US,D,20171101,000000,19.75,19.93,18.73,19.1,1170469,0
+CORT.US,D,20171102,000000,18.85,19.75,18.65,19.71,1581861,0
+CORT.US,D,20171103,000000,19.63,19.63,16.25,17.32,3470392,0
+CORT.US,D,20171106,000000,17.3,18.36,16.71,18.2,1736653,0
+CORT.US,D,20171107,000000,18.27,18.54,17.2,17.41,1414728,0
+CORT.US,D,20171108,000000,17.38,18.02,17.26,17.91,1185465,0
+CORT.US,D,20171109,000000,17.71,17.9,17.38,17.76,994337,0
+CORT.US,D,20171110,000000,17.61,18.14,17.53,17.72,719490,0
+CORT.US,D,20171113,000000,17.64,17.92,17.46,17.75,556479,0
+CORT.US,D,20171114,000000,17.62,18.27,17.46,18.21,885858,0
+CORT.US,D,20171115,000000,17.9,18.5999,17.69,18.45,1066999,0
+CORT.US,D,20171116,000000,19.11,19.5,18.51,19.045,1282974,0
+CORT.US,D,20171117,000000,18.96,19.14,18.21,18.39,927734,0
+CORT.US,D,20171120,000000,18.2,18.38,16.93,17.09,2209292,0
+CORT.US,D,20171121,000000,17.22,17.72,17.22,17.58,1260718,0
+CORT.US,D,20171122,000000,17.68,17.82,17.08,17.75,810106,0
+CORT.US,D,20171124,000000,17.75,17.95,17.34,17.58,531106,0
+CORT.US,D,20171127,000000,17.67,18.14,17.61,17.95,1408910,0
+CORT.US,D,20171128,000000,18,18.38,17.95,18.13,1645884,0
+CORT.US,D,20171129,000000,18.15,18.25,16.88,17.43,1973955,0
+CORT.US,D,20171130,000000,17.54,18.02,17.39,17.94,1168680,0
+CORT.US,D,20171201,000000,17.97,18.22,17.4,18.2,1182952,0
+CORT.US,D,20171204,000000,18.4,19.62,16.68,16.68,1885805,0
+CORT.US,D,20171205,000000,16.58,17.3,16.43,16.67,1437491,0
+CORT.US,D,20171206,000000,16.67,16.75,15.35,16.21,1927644,0
+CORT.US,D,20171207,000000,16.21,16.77,15.81,16.52,1416584,0
+CORT.US,D,20171208,000000,16.67,16.99,16.445,16.79,879057,0
+CORT.US,D,20171211,000000,16.78,17.34,16.77,17.03,1016980,0
+CORT.US,D,20171212,000000,17.05,17.42,17,17.16,819744,0
+CORT.US,D,20171213,000000,17.07,17.42,16.9,17.28,1168461,0
+CORT.US,D,20171214,000000,17.24,17.77,17.08,17.27,1192787,0
+CORT.US,D,20171215,000000,17.31,17.43,16.1,16.61,2283145,0
+CORT.US,D,20171218,000000,15.72,16.55,15.5,16.55,1511032,0
+CORT.US,D,20171219,000000,16.39,16.39,15.3,15.76,1882676,0
+CORT.US,D,20171220,000000,15.77,16.1,15.63,15.82,1364112,0
+CORT.US,D,20171221,000000,17.29,18.57,17.2,17.51,5146492,0
+CORT.US,D,20171222,000000,17.58,18.05,17.22,17.89,2365190,0
+CORT.US,D,20171226,000000,17.9,19.15,17.8,18.79,14181154,0
+CORT.US,D,20171227,000000,18.8,18.8,17.25,17.62,3181287,0
+CORT.US,D,20171228,000000,17.76,18.185,17.275,18.16,1977903,0
+CORT.US,D,20171229,000000,18.15,18.24,17.74,18.06,2046210,0
+CORT.US,D,20180102,000000,18.07,18.45,17.85,18.14,1611821,0
+CORT.US,D,20180103,000000,18.13,18.555,17.89,18.42,1254736,0
+CORT.US,D,20180104,000000,18.46,19.09,18.25,18.83,1995379,0
+CORT.US,D,20180105,000000,18.87,18.98,18.565,18.73,1047250,0
+CORT.US,D,20180108,000000,18.71,18.91,18.28,18.8,1148417,0
+CORT.US,D,20180109,000000,18.8,20.33,18.76,19.94,2986430,0
+CORT.US,D,20180110,000000,19.98,20.94,19.68,20.81,1472021,0
+CORT.US,D,20180111,000000,20.67,20.93,20.11,20.85,1864245,0
+CORT.US,D,20180112,000000,21,21,20.55,20.65,1318443,0
+CORT.US,D,20180116,000000,21.06,21.75,21.02,21.31,1621519,0
+CORT.US,D,20180117,000000,21.4,22.45,20.359,22.19,4587959,0
+CORT.US,D,20180118,000000,22.4,23.77,21.92,23.58,3122311,0
+CORT.US,D,20180119,000000,23.68,24.02,23.15,23.98,2033275,0
+CORT.US,D,20180122,000000,24.2,25.12,24.1201,24.7,2470113,0
+CORT.US,D,20180123,000000,25.25,25.7,24.88,25.45,2424179,0
+CORT.US,D,20180124,000000,25.76,25.76,24.59,25.08,1833658,0
+CORT.US,D,20180125,000000,25.13,25.15,24.52,25.06,1741808,0
+CORT.US,D,20180126,000000,25.07,25.24,24.81,25.1,1057117,0
+CORT.US,D,20180129,000000,25.12,25.96,24.8,25.5,1574156,0
+CORT.US,D,20180130,000000,24.95,25.15,19.57,23.68,2562223,0
+CORT.US,D,20180131,000000,23.91,24.29,22.78,23.015,1429431,0
+CORT.US,D,20180201,000000,25.36,25.7,23.93,24.29,2885005,0
+CORT.US,D,20180202,000000,23.75,24.36,23.1,23.46,2600881,0
+CORT.US,D,20180205,000000,19.32,19.33,17.1,17.26,7489581,0
+CORT.US,D,20180206,000000,16.81,18.0338,16.15,16.82,4905577,0
+CORT.US,D,20180207,000000,16.75,16.97,16.26,16.52,2601475,0
+CORT.US,D,20180208,000000,16.51,16.58,15.08,15.09,3359343,0
+CORT.US,D,20180209,000000,15.21,15.46,13.39,14.59,3657028,0
+CORT.US,D,20180212,000000,14.76,15.31,14.71,15.19,2791680,0
+CORT.US,D,20180213,000000,15.05,15.34,14.45,14.93,1338620,0
+CORT.US,D,20180214,000000,14.63,16.19,14.58,16.04,2008556,0
+CORT.US,D,20180215,000000,16,16.07,15.17,15.56,1588125,0
+CORT.US,D,20180216,000000,15.52,16.315,15.52,15.98,1451448,0
+CORT.US,D,20180220,000000,15.79,16.025,15.31,15.35,1585151,0
+CORT.US,D,20180221,000000,15.34,16.39,15.25,15.77,1942958,0
+CORT.US,D,20180222,000000,15.81,16.26,15.54,16.11,1855055,0
+CORT.US,D,20180223,000000,17.24,18.39,16.08,16.48,3420323,0
+CORT.US,D,20180226,000000,16.23,16.38,15.08,15.57,2616865,0
+CORT.US,D,20180227,000000,15.59,15.94,15.35,15.81,2182618,0
+CORT.US,D,20180228,000000,15.77,15.78,15.18,15.19,1154570,0
+CORT.US,D,20180301,000000,15.31,15.39,14.72,14.8,1440437,0
+CORT.US,D,20180302,000000,14.6,15.2,14.3,14.96,1720644,0
+CORT.US,D,20180305,000000,14.8,15.04,14.32,14.63,1470587,0
+CORT.US,D,20180306,000000,14.7,15.61,14.63,15.44,1485418,0
+CORT.US,D,20180307,000000,15.34,15.91,15.17,15.77,1123049,0
+CORT.US,D,20180308,000000,16.19,16.42,15.87,16.35,1852023,0
+CORT.US,D,20180309,000000,16.92,16.98,16.16,16.54,1893255,0
+CORT.US,D,20180312,000000,16.63,17.79,16.54,17.4,1809726,0
+CORT.US,D,20180313,000000,17.51,18.4,17.5,17.93,2110610,0
+CORT.US,D,20180314,000000,17.98,18.16,17.53,18.02,1491686,0
+CORT.US,D,20180315,000000,17.95,17.99,17.3,17.84,1341459,0
+CORT.US,D,20180316,000000,17.7,18.29,17.25,18.26,3191020,0
+CORT.US,D,20180319,000000,18.01,18.6,17.71,18.49,2261304,0
+CORT.US,D,20180320,000000,18.47,18.85,17.25,17.45,2457423,0
+CORT.US,D,20180321,000000,17.53,17.91,17.21,17.63,1616932,0
+CORT.US,D,20180322,000000,17.56,17.89,16.92,16.94,1265959,0
+CORT.US,D,20180323,000000,16.93,17.315,16.63,16.7,1209428,0
+CORT.US,D,20180326,000000,17.06,17.24,16.22,16.79,1458274,0
+CORT.US,D,20180327,000000,16.9,17.02,16.01,16.2,1212416,0
+CORT.US,D,20180328,000000,16.18,16.2222,15.67,15.9,1204481,0
+CORT.US,D,20180329,000000,16.02,16.88,15.8501,16.45,1334104,0
+CORT.US,D,20180402,000000,16.31,16.6,15.215,15.42,1160663,0
+CORT.US,D,20180403,000000,15.41,16.26,15.31,16.02,1459333,0
+CORT.US,D,20180404,000000,15.68,16.565,15.63,16.48,1132287,0
+CORT.US,D,20180405,000000,16.55,16.7853,16.38,16.58,925619,0
+CORT.US,D,20180406,000000,16.46,16.65,15.89,16.15,1485781,0
+CORT.US,D,20180409,000000,16.31,17.18,16.3,16.75,622147,0
+CORT.US,D,20180410,000000,16.99,17.29,16.68,16.95,1121054,0
+CORT.US,D,20180411,000000,16.55,17.08,16.43,16.55,1026660,0
+CORT.US,D,20180412,000000,16.54,17.02,16.51,16.76,526202,0
+CORT.US,D,20180413,000000,17.21,17.29,16.73,16.98,942703,0
+CORT.US,D,20180416,000000,17,17.21,16.83,17.1,697795,0
+CORT.US,D,20180417,000000,17.17,17.83,17.1,17.585,781945,0
+CORT.US,D,20180418,000000,17.77,18.14,17.53,17.92,1070827,0
+CORT.US,D,20180419,000000,17.82,18.28,17.44,18.17,970534,0
+CORT.US,D,20180420,000000,18.06,18.06,17.46,17.59,654905,0
+CORT.US,D,20180423,000000,17.57,17.78,17.32,17.42,619713,0
+CORT.US,D,20180424,000000,17.61,17.99,17.15,17.34,805257,0
+CORT.US,D,20180425,000000,17.28,17.38,16.66,16.99,952721,0
+CORT.US,D,20180426,000000,17.06,17.37,16.785,17,598610,0
+CORT.US,D,20180427,000000,16.98,17.26,16.85,17.12,994953,0
+CORT.US,D,20180430,000000,17.11,17.38,16.62,16.68,1068592,0
+CORT.US,D,20180501,000000,16.69,17.02,16.241,16.85,1014434,0
+CORT.US,D,20180502,000000,16.88,17.48,16.84,17.34,655681,0
+CORT.US,D,20180503,000000,17.3,17.48,16.46,16.84,762288,0
+CORT.US,D,20180504,000000,16.76,17.75,16.63,17.42,1213083,0
+CORT.US,D,20180507,000000,17.56,17.81,17.51,17.78,981552,0
+CORT.US,D,20180508,000000,17.59,17.76,17.33,17.36,696451,0
+CORT.US,D,20180509,000000,16.9,17.2,15.02,17.03,2876662,0
+CORT.US,D,20180510,000000,17,17,15.76,15.77,2108024,0
+CORT.US,D,20180511,000000,15.73,16.62,15.6413,16.2,1771954,0
+CORT.US,D,20180514,000000,16.31,17.62,16.21,17.16,1646004,0
+CORT.US,D,20180515,000000,17.14,17.91,16.911,17.61,1606567,0
+CORT.US,D,20180516,000000,17.67,18,17.4569,17.75,1217357,0
+CORT.US,D,20180517,000000,17.71,18.145,17.71,17.98,1046289,0
+CORT.US,D,20180518,000000,18.07,18.595,17.97,18.56,1389065,0
+CORT.US,D,20180521,000000,18.7,18.98,18.065,18.23,923236,0
+CORT.US,D,20180522,000000,18.24,18.44,17.79,17.95,797073,0
+CORT.US,D,20180523,000000,17.82,18.27,17.75,18,803967,0
+CORT.US,D,20180524,000000,18.07,18.65,17.99,18.59,1125391,0
+CORT.US,D,20180525,000000,18.56,18.9,18.51,18.7,628302,0
+CORT.US,D,20180529,000000,18.53,19.13,18.4,18.69,933252,0
+CORT.US,D,20180530,000000,18.91,20,18.787,19.69,1242450,0
+CORT.US,D,20180531,000000,18.86,18.91,18.135,18.5,1497904,0
+CORT.US,D,20180601,000000,18.68,18.84,18.36,18.5,874848,0
+CORT.US,D,20180604,000000,18.58,18.85,18.3,18.77,994346,0
+CORT.US,D,20180605,000000,18.66,18.74,18.35,18.5,878198,0
+CORT.US,D,20180606,000000,18.5,19.11,18.49,18.8,603553,0
+CORT.US,D,20180607,000000,18.8,18.96,17.87,18.19,998755,0
+CORT.US,D,20180608,000000,18.2,18.613,18.14,18.52,705870,0
+CORT.US,D,20180611,000000,18.58,19.07,18.431,18.72,682668,0
+CORT.US,D,20180612,000000,18.82,19.14,18.64,18.85,665790,0
+CORT.US,D,20180613,000000,18.89,19.5,18.67,19.13,1228119,0
+CORT.US,D,20180614,000000,19.26,19.815,19.13,19.33,1104347,0
+CORT.US,D,20180615,000000,19.29,19.74,19.01,19.38,1713700,0
+CORT.US,D,20180618,000000,19.18,19.56,16.65,16.88,3203533,0
+CORT.US,D,20180619,000000,16.66,16.7099,15.84,16.275,2782916,0
+CORT.US,D,20180620,000000,16.39,16.7846,16.26,16.41,1141195,0
+CORT.US,D,20180621,000000,16.38,16.58,16.04,16.54,977332,0
+CORT.US,D,20180622,000000,16.63,16.63,15.67,16.06,2000002,0
+CORT.US,D,20180625,000000,16.01,16.19,15.45,16.12,1053712,0
+CORT.US,D,20180626,000000,16.07,16.58,15.76,16.04,901915,0
+CORT.US,D,20180627,000000,16.04,16.2,15.265,15.3,1160288,0
+CORT.US,D,20180628,000000,15.28,15.86,15.12,15.79,1208665,0
+CORT.US,D,20180629,000000,15.99,16.05,15.645,15.72,1211078,0
+CORT.US,D,20180702,000000,15.62,15.7,14.07,15.03,1879274,0
+CORT.US,D,20180703,000000,15.09,15.38,14.98,15.35,426441,0
+CORT.US,D,20180705,000000,15.36,15.43,14.65,14.7,2010374,0
+CORT.US,D,20180706,000000,14.8,15.33,14.715,15.21,934978,0
+CORT.US,D,20180709,000000,15.24,15.515,15.1,15.44,802796,0
+CORT.US,D,20180710,000000,15.45,15.68,15.38,15.65,756317,0
+CORT.US,D,20180711,000000,15.56,15.78,15.42,15.43,648690,0
+CORT.US,D,20180712,000000,15.47,15.47,14.74,15.17,1180064,0
+CORT.US,D,20180713,000000,15.17,15.3,14.29,14.3,1569532,0
+CORT.US,D,20180716,000000,14.29,14.605,14.12,14.13,931743,0
+CORT.US,D,20180717,000000,14.15,14.175,13.79,13.9,1139997,0
+CORT.US,D,20180718,000000,13.89,13.955,13.51,13.61,1846765,0
+CORT.US,D,20180719,000000,13.55,13.78,12.85,13.22,2865143,0
+CORT.US,D,20180720,000000,13.29,13.365,12.96,13,1174439,0
+CORT.US,D,20180723,000000,13,13.55,12.99,13.4,1214765,0
+CORT.US,D,20180724,000000,13.37,13.63,12.75,12.97,1073994,0
+CORT.US,D,20180725,000000,12.99,13.22,12.89,12.93,667868,0
+CORT.US,D,20180726,000000,12.9,13.235,12.86,13.16,1017185,0
+CORT.US,D,20180727,000000,13.12,13.27,12.71,12.73,1132015,0
+CORT.US,D,20180730,000000,12.72,12.98,12.5,12.82,889471,0
+CORT.US,D,20180731,000000,12.89,13.16,12.75,13.13,769234,0
+CORT.US,D,20180801,000000,13.06,13.71,12.99,13.17,1459129,0
+CORT.US,D,20180802,000000,13.18,13.52,13.15,13.47,1007051,0
+CORT.US,D,20180803,000000,13.53,14.205,13.29,13.85,2445780,0
+CORT.US,D,20180806,000000,13.87,14.01,13.48,13.91,1523864,0
+CORT.US,D,20180807,000000,13.93,14.41,13.93,14.06,1212303,0
+CORT.US,D,20180808,000000,13.98,14.28,13.9,14.08,967427,0
+CORT.US,D,20180809,000000,14.14,14.3,13.85,13.98,1316233,0
+CORT.US,D,20180810,000000,12,13.41,11.55,13.26,4145656,0
+CORT.US,D,20180813,000000,13.2,13.3,12.01,12.27,2835640,0
+CORT.US,D,20180814,000000,12.19,12.59,12,12.47,2382557,0
+CORT.US,D,20180815,000000,12.45,12.7,12.23,12.5,1802112,0
+CORT.US,D,20180816,000000,12.5,12.71,12.31,12.5,1442082,0
+CORT.US,D,20180817,000000,12.85,13.5,12.6,12.92,1697214,0
+CORT.US,D,20180820,000000,13.01,13.18,12.77,13.04,894665,0
+CORT.US,D,20180821,000000,13.26,13.775,13.17,13.65,1137112,0
+CORT.US,D,20180822,000000,13.56,13.89,13.56,13.81,944577,0
+CORT.US,D,20180823,000000,13.81,13.87,13.375,13.39,1116995,0
+CORT.US,D,20180824,000000,13.43,13.67,13.23,13.58,1058703,0
+CORT.US,D,20180827,000000,13.87,14,13.59,13.64,641501,0
+CORT.US,D,20180828,000000,13.64,13.97,13.38,13.79,1609174,0
+CORT.US,D,20180829,000000,14.05,14.88,13.91,14.81,1400253,0
+CORT.US,D,20180830,000000,14.76,15.11,14.61,15,1115595,0
+CORT.US,D,20180831,000000,15.04,15.11,14.805,15.02,1009814,0
+CORT.US,D,20180904,000000,14.91,15.08,14.62,15,1206668,0
+CORT.US,D,20180905,000000,14.95,14.96,14.54,14.8,1390824,0
+CORT.US,D,20180906,000000,14.8,14.99,14.045,14.19,1576571,0
+CORT.US,D,20180907,000000,14.1,14.81,14,14.8,792522,0
+CORT.US,D,20180910,000000,14.94,14.94,14.37,14.48,1108826,0
+CORT.US,D,20180911,000000,14.49,14.59,14.23,14.57,1055483,0
+CORT.US,D,20180912,000000,14.55,14.6,14.1,14.16,1612527,0
+CORT.US,D,20180913,000000,14.21,14.98,14.11,14.44,1186962,0
+CORT.US,D,20180914,000000,14.39,14.495,14.14,14.39,1204286,0
+CORT.US,D,20180917,000000,14.39,14.8,14.3,14.74,1134132,0
+CORT.US,D,20180918,000000,14.84,15,14.1801,14.26,1269825,0
+CORT.US,D,20180919,000000,14.29,14.71,14.15,14.22,898744,0
+CORT.US,D,20180920,000000,14.38,14.69,14.15,14.68,713257,0
+CORT.US,D,20180921,000000,14.68,14.69,14.16,14.35,2649910,0
+CORT.US,D,20180924,000000,14.7,14.7,14.17,14.32,710574,0
+CORT.US,D,20180925,000000,14.33,14.38,14.16,14.23,514056,0
+CORT.US,D,20180926,000000,14.3,14.37,13.26,13.58,1593649,0
+CORT.US,D,20180927,000000,13.58,13.765,13.532,13.73,697053,0
+CORT.US,D,20180928,000000,13.76,14.02,13.66,14.02,879421,0
+CORT.US,D,20181001,000000,14.21,14.58,13.65,13.75,1110423,0
+CORT.US,D,20181002,000000,13.67,14.03,13.67,14,704107,0
+CORT.US,D,20181003,000000,14.09,14.78,14.02,14.51,1059476,0
+CORT.US,D,20181004,000000,14.51,14.58,13.6,13.65,1263517,0
+CORT.US,D,20181005,000000,13.71,13.81,13.0298,13.29,1408218,0
+CORT.US,D,20181008,000000,13.21,13.35,12.88,13.3,875066,0
+CORT.US,D,20181009,000000,13.23,13.73,13.1871,13.71,719746,0
+CORT.US,D,20181010,000000,13.68,13.89,13.57,13.59,1001310,0
+CORT.US,D,20181011,000000,13.58,13.87,12.7707,12.92,1477577,0
+CORT.US,D,20181012,000000,13.03,13.189,12.16,12.24,1643057,0
+CORT.US,D,20181015,000000,12.32,12.61,12.12,12.53,857023,0
+CORT.US,D,20181016,000000,12.7,13.15,12.515,13.14,865612,0
+CORT.US,D,20181017,000000,13.12,13.16,12.55,12.86,723028,0
+CORT.US,D,20181018,000000,12.85,13.09,12.32,12.54,849808,0
+CORT.US,D,20181019,000000,12.52,12.6,12.09,12.17,748857,0
+CORT.US,D,20181022,000000,12.16,12.3002,11.65,12.07,932962,0
+CORT.US,D,20181023,000000,11.84,13.26,11.44,12.27,3177444,0
+CORT.US,D,20181024,000000,12.35,12.525,11.27,11.29,1421454,0
+CORT.US,D,20181025,000000,11.34,12.04,11.32,11.76,1002848,0
+CORT.US,D,20181026,000000,11.48,11.84,11.25,11.63,1201141,0
+CORT.US,D,20181029,000000,11.79,12.13,11.27,11.49,776134,0
+CORT.US,D,20181030,000000,11.48,11.79,11.21,11.37,1164350,0
+CORT.US,D,20181031,000000,11.59,11.95,11.45,11.75,1012486,0
+CORT.US,D,20181101,000000,11.94,12.3,11.93,12.23,1064490,0
+CORT.US,D,20181102,000000,12,12.86,11.65,12.59,1694102,0
+CORT.US,D,20181105,000000,12.69,13.3,12.69,13.11,1640218,0
+CORT.US,D,20181106,000000,13.16,13.78,13.03,13.47,1607242,0
+CORT.US,D,20181107,000000,13.53,13.95,13.35,13.85,1526985,0
+CORT.US,D,20181108,000000,13.85,13.85,13.21,13.38,949476,0
+CORT.US,D,20181109,000000,13.33,13.45,12.98,13.01,1231630,0
+CORT.US,D,20181112,000000,12.94,13.105,12.63,12.67,1633836,0
+CORT.US,D,20181113,000000,12.68,13.14,12.48,12.52,763135,0
+CORT.US,D,20181114,000000,12.63,12.6756,12.26,12.44,739568,0
+CORT.US,D,20181115,000000,12.56,13.3,12.5,13.01,1180977,0
+CORT.US,D,20181116,000000,12.92,13.17,12.65,13.02,1282309,0
+CORT.US,D,20181119,000000,12.7,12.915,11.6822,12.09,1328502,0
+CORT.US,D,20181120,000000,11.96,12.35,11.85,12.25,536107,0
+CORT.US,D,20181121,000000,12.3,12.95,12.2056,12.75,909711,0
+CORT.US,D,20181123,000000,12.67,13,12.53,12.71,271352,0
+CORT.US,D,20181126,000000,12.91,13.41,12.73,13.36,765357,0
+CORT.US,D,20181127,000000,13.39,13.93,13.21,13.63,874413,0
+CORT.US,D,20181128,000000,13.62,14,13.25,13.94,913449,0
+CORT.US,D,20181129,000000,13.87,14.35,13.6908,14.13,777895,0
+CORT.US,D,20181130,000000,14.09,14.37,13.82,13.93,743981,0
+CORT.US,D,20181203,000000,14.17,14.19,13.59,13.89,763154,0
+CORT.US,D,20181204,000000,13.81,13.9,13.37,13.44,948857,0
+CORT.US,D,20181206,000000,13.18,13.18,12.67,13.04,1093289,0
+CORT.US,D,20181207,000000,13.04,13.37,12.8882,13.04,641231,0
+CORT.US,D,20181210,000000,13.1,13.29,12.75,12.98,1300343,0
+CORT.US,D,20181211,000000,13.06,17.38,12.59,17.17,8168476,0
+CORT.US,D,20181212,000000,18.61,19.48,17.02,17.05,9834720,0
+CORT.US,D,20181213,000000,16.95,17.63,16.95,17.19,2031498,0
+CORT.US,D,20181214,000000,16.98,17.31,15.475,16.11,2840586,0
+CORT.US,D,20181217,000000,15.94,15.95,14.97,15.41,1979495,0
+CORT.US,D,20181218,000000,15.55,15.77,14.15,14.64,2132520,0
+CORT.US,D,20181219,000000,14.63,14.63,13.175,13.355,2104356,0
+CORT.US,D,20181220,000000,13.36,13.81,12.94,13.03,1986035,0
+CORT.US,D,20181221,000000,13.05,13.15,11.8,12,2731650,0
+CORT.US,D,20181224,000000,11.72,12.45,11.7,12.2,706962,0
+CORT.US,D,20181226,000000,12.23,13.11,12.23,12.98,1080176,0
+CORT.US,D,20181227,000000,12.69,12.85,12.05,12.85,987029,0
+CORT.US,D,20181228,000000,12.85,13.27,12.4585,13.02,1030155,0
+CORT.US,D,20181231,000000,13.11,13.4,13,13.36,913052,0
+CORT.US,D,20190102,000000,13.13,13.89,13.13,13.82,1254659,0
+CORT.US,D,20190103,000000,13.76,13.99,13.17,13.43,954220,0
+CORT.US,D,20190104,000000,13.69,13.93,13.545,13.82,739874,0
+CORT.US,D,20190107,000000,13.89,14.2199,13.785,13.92,648155,0
+CORT.US,D,20190108,000000,14.04,14.09,13.58,13.81,707068,0
+CORT.US,D,20190109,000000,13.93,14.08,13.78,13.85,617005,0
+CORT.US,D,20190110,000000,13.83,14.25,13.61,13.89,929467,0
+CORT.US,D,20190111,000000,13.85,14.15,13.78,13.96,1566342,0
+CORT.US,D,20190114,000000,13.85,15.34,13.8,15.15,1829991,0
+CORT.US,D,20190115,000000,15.09,15.75,14.97,15.71,1856078,0
+CORT.US,D,20190116,000000,15.72,16.08,15.395,15.45,2566578,0
+CORT.US,D,20190117,000000,15.41,15.61,14.63,14.91,1028177,0
+CORT.US,D,20190118,000000,15.01,15.2,14.77,14.94,1155132,0
+CORT.US,D,20190122,000000,14.68,14.98,14.6,14.68,767914,0
+CORT.US,D,20190123,000000,14.72,15.18,14.7,14.97,1260569,0
+CORT.US,D,20190124,000000,14.93,15.025,13.49,13.81,1735522,0
+CORT.US,D,20190125,000000,13.87,14.13,11.26,12.29,7621538,0
+CORT.US,D,20190128,000000,12.15,12.52,11.9,12.05,3653572,0
+CORT.US,D,20190129,000000,12.02,12.04,11.35,11.67,1755966,0
+CORT.US,D,20190130,000000,11.67,11.91,11.42,11.7,2083075,0
+CORT.US,D,20190131,000000,11.68,11.855,10.95,11.18,2771022,0
+CORT.US,D,20190201,000000,10.1,10.53,9.65,10.03,6128101,0
+CORT.US,D,20190204,000000,10.05,10.67,10.02,10.2,3014712,0
+CORT.US,D,20190205,000000,10.2,11.195,9.14,11.01,7020751,0
+CORT.US,D,20190206,000000,11.01,11.77,10.76,11.59,2266096,0
+CORT.US,D,20190207,000000,11.54,11.68,10.9607,11.04,2387212,0
+CORT.US,D,20190208,000000,11.04,11.53,10.93,11.35,1170844,0
+CORT.US,D,20190211,000000,11.36,11.4,11.01,11.38,965532,0
+CORT.US,D,20190212,000000,11.44,11.63,11.26,11.63,920055,0
+CORT.US,D,20190213,000000,11.64,11.91,11.47,11.52,587488,0
+CORT.US,D,20190214,000000,11.48,11.72,11.3,11.38,974231,0
+CORT.US,D,20190215,000000,11.54,12.16,11.46,11.8,2365275,0
+CORT.US,D,20190219,000000,11.71,11.87,11.11,11.47,1217026,0
+CORT.US,D,20190220,000000,11.53,11.74,11.18,11.32,1011196,0
+CORT.US,D,20190221,000000,11.32,11.56,11.06,11.09,1230245,0
+CORT.US,D,20190222,000000,11.1,11.6,11.1,11.4,1127715,0
+CORT.US,D,20190225,000000,11.65,12,11.49,11.49,1859954,0
+CORT.US,D,20190226,000000,11.59,12.24,11.52,12,2030381,0
+CORT.US,D,20190227,000000,12.06,12.745,11.96,12.61,1819745,0
+CORT.US,D,20190228,000000,12.57,12.69,12.321,12.47,1017079,0
+CORT.US,D,20190301,000000,12.57,12.88,12.445,12.81,758593,0
+CORT.US,D,20190304,000000,12.74,13.03,12.38,12.74,1318042,0
+CORT.US,D,20190305,000000,12.76,12.82,12.35,12.36,847788,0
+CORT.US,D,20190306,000000,12.36,12.5134,11.88,12,1306434,0
+CORT.US,D,20190307,000000,11.96,12.23,11.9,12.23,860571,0
+CORT.US,D,20190308,000000,12.1,12.36,11.98,12.09,806716,0
+CORT.US,D,20190311,000000,12.14,12.61,12.04,12.38,894446,0
+CORT.US,D,20190312,000000,12.38,12.81,12.3,12.51,889458,0
+CORT.US,D,20190313,000000,12.54,12.75,12.41,12.56,593548,0
+CORT.US,D,20190314,000000,12.56,12.675,12.16,12.18,722644,0
+CORT.US,D,20190315,000000,12.25,12.38,12,12.17,1527015,0
+CORT.US,D,20190318,000000,12.2,12.36,11.9675,12.31,1075061,0
+CORT.US,D,20190319,000000,12.29,12.5,12.15,12.21,637001,0
+CORT.US,D,20190320,000000,12.13,12.27,11.9102,11.93,707081,0
+CORT.US,D,20190321,000000,11.87,12.02,11.61,11.83,700250,0
+CORT.US,D,20190322,000000,11.8,11.8,11.15,11.17,935992,0
+CORT.US,D,20190325,000000,11.11,11.24,10.94,11.01,656648,0
+CORT.US,D,20190326,000000,11.04,11.59,11.01,11.27,746157,0
+CORT.US,D,20190327,000000,11.24,11.4,11.09,11.27,549275,0
+CORT.US,D,20190328,000000,11.28,11.73,11.25,11.45,682954,0
+CORT.US,D,20190329,000000,11.51,11.88,11.51,11.74,926042,0
+CORT.US,D,20190401,000000,11.83,11.91,11.02,11.29,846243,0
+CORT.US,D,20190402,000000,11.41,11.58,11.15,11.41,595733,0
+CORT.US,D,20190403,000000,11.51,11.95,11.46,11.89,840205,0
+CORT.US,D,20190404,000000,11.88,12.09,11.55,11.75,611519,0
+CORT.US,D,20190405,000000,11.78,12.13,11.78,11.99,776216,0
+CORT.US,D,20190408,000000,12.03,12.16,11.89,12.12,469647,0
+CORT.US,D,20190409,000000,12.08,12.22,11.97,12.01,766603,0
+CORT.US,D,20190410,000000,12.02,12.31,12.01,12.24,519083,0
+CORT.US,D,20190411,000000,12.29,12.32,12.1,12.19,363810,0
+CORT.US,D,20190412,000000,12.19,12.26,11.82,11.92,503546,0
+CORT.US,D,20190415,000000,11.93,12.02,11.76,11.78,545492,0
+CORT.US,D,20190416,000000,11.86,11.99,11.76,11.78,389256,0
+CORT.US,D,20190417,000000,11.84,12.01,11.665,11.93,916873,0
+CORT.US,D,20190418,000000,11.85,12.16,11.74,11.96,656344,0
+CORT.US,D,20190422,000000,11.9,12.29,11.9,12.27,611790,0
+CORT.US,D,20190423,000000,12.27,12.49,12.12,12.27,839461,0
+CORT.US,D,20190424,000000,12.29,12.43,12.23,12.26,564893,0
+CORT.US,D,20190425,000000,12.26,12.305,11.97,12.09,741200,0
+CORT.US,D,20190426,000000,12.05,12.18,11.95,12.1,572359,0
+CORT.US,D,20190429,000000,12.16,12.67,12.145,12.42,769984,0
+CORT.US,D,20190430,000000,12.4,12.78,12.275,12.38,1225992,0
+CORT.US,D,20190501,000000,12.35,12.42,12.21,12.33,936590,0
+CORT.US,D,20190502,000000,12.27,12.505,12.15,12.27,578408,0
+CORT.US,D,20190503,000000,12.37,12.72,12.33,12.63,789054,0
+CORT.US,D,20190506,000000,12.42,12.87,12.34,12.76,638343,0
+CORT.US,D,20190507,000000,12.65,12.65,11.67,11.86,1346292,0
+CORT.US,D,20190508,000000,11.87,12.19,11.82,12,419093,0
+CORT.US,D,20190509,000000,11.91,12.02,11.26,11.41,2001584,0
+CORT.US,D,20190510,000000,11.32,11.32,10.6,10.83,1868298,0
+CORT.US,D,20190513,000000,10.61,10.71,10.42,10.51,1144089,0
+CORT.US,D,20190514,000000,10.59,10.86,10.59,10.81,570622,0
+CORT.US,D,20190515,000000,10.7,10.99,10.575,10.94,653427,0
+CORT.US,D,20190516,000000,10.93,10.98,10.8,10.87,380212,0
+CORT.US,D,20190517,000000,10.74,11.07,10.69,10.86,834800,0
+CORT.US,D,20190520,000000,10.75,10.9,10.58,10.6,711323,0
+CORT.US,D,20190521,000000,10.66,10.74,10.56,10.6,844625,0
+CORT.US,D,20190522,000000,10.51,10.63,10.185,10.2,615665,0
+CORT.US,D,20190523,000000,10.13,10.515,10,10.48,813508,0
+CORT.US,D,20190524,000000,10.57,10.61,10.29,10.31,483800,0
+CORT.US,D,20190528,000000,10.32,10.3885,9.92,10.03,765267,0
+CORT.US,D,20190529,000000,9.93,10.37,9.83,10.07,1102796,0
+CORT.US,D,20190530,000000,10.1,10.19,9.98,10,500438,0
+CORT.US,D,20190531,000000,9.92,9.92,9.55,9.78,811331,0
+CORT.US,D,20190603,000000,9.75,10,9.67,9.79,554153,0
+CORT.US,D,20190604,000000,9.92,10.53,9.86,10.46,744678,0
+CORT.US,D,20190605,000000,10.49,10.49,9.91,10.19,653117,0
+CORT.US,D,20190606,000000,10.13,10.21,9.88,9.91,667896,0
+CORT.US,D,20190607,000000,10.01,10.23,9.895,10.12,314166,0
+CORT.US,D,20190610,000000,10.15,10.35,10,10.07,383662,0
+CORT.US,D,20190611,000000,10.11,10.3,10,10.2,610253,0
+CORT.US,D,20190612,000000,10.17,10.465,10.04,10.41,506198,0
+CORT.US,D,20190613,000000,10.46,10.59,10.32,10.41,312763,0
+CORT.US,D,20190614,000000,10.4,10.44,10.3,10.36,375747,0
+CORT.US,D,20190617,000000,10.4,10.47,10.32,10.37,440150,0
+CORT.US,D,20190618,000000,10.44,10.59,10.39,10.5,493434,0
+CORT.US,D,20190619,000000,10.57,10.61,10.46,10.53,380312,0
+CORT.US,D,20190620,000000,10.63,10.77,10.54,10.55,402290,0
+CORT.US,D,20190621,000000,10.48,10.54,10.27,10.47,843773,0
+CORT.US,D,20190624,000000,10.46,10.5,10.35,10.36,510889,0
+CORT.US,D,20190625,000000,10.38,10.45,10.29,10.33,526127,0
+CORT.US,D,20190626,000000,10.37,10.52,10.36,10.45,553272,0
+CORT.US,D,20190627,000000,10.5,11.15,10.49,11.14,677328,0
+CORT.US,D,20190628,000000,11.13,11.21,11.06,11.15,932017,0
+CORT.US,D,20190701,000000,11.32,11.41,10.97,10.97,1040036,0
+CORT.US,D,20190702,000000,10.99,10.99,10.58,10.71,603924,0
+CORT.US,D,20190703,000000,10.79,10.865,10.67,10.85,271854,0
+CORT.US,D,20190705,000000,10.82,10.91,10.65,10.87,358270,0
+CORT.US,D,20190708,000000,10.79,10.89,10.44,10.57,701440,0
+CORT.US,D,20190709,000000,10.5,10.76,10.5,10.72,419594,0
+CORT.US,D,20190710,000000,10.8,11,10.8,10.91,545737,0
+CORT.US,D,20190711,000000,10.87,10.87,10.21,10.41,435173,0
+CORT.US,D,20190712,000000,10.39,10.68,10.3,10.62,314765,0
+CORT.US,D,20190715,000000,10.65,10.72,10.52,10.65,411454,0
+CORT.US,D,20190716,000000,10.65,10.8,10.55,10.72,362202,0
+CORT.US,D,20190717,000000,10.68,10.885,10.65,10.67,331669,0
+CORT.US,D,20190718,000000,10.59,10.98,10.53,10.92,419602,0
+CORT.US,D,20190719,000000,10.88,11.085,10.83,11,720052,0
+CORT.US,D,20190722,000000,11.01,11.18,10.9,10.98,407545,0
+CORT.US,D,20190723,000000,10.98,11.04,10.83,10.98,489511,0
+CORT.US,D,20190724,000000,11.03,11.05,10.845,11.03,507015,0
+CORT.US,D,20190725,000000,11.03,11.25,11.02,11.03,429860,0
+CORT.US,D,20190726,000000,11.05,11.325,11.03,11.3,698929,0
+CORT.US,D,20190729,000000,11.3,11.32,11.07,11.11,868174,0
+CORT.US,D,20190730,000000,11.08,11.41,10.99,11.33,1186752,0
+CORT.US,D,20190731,000000,11.35,11.61,11.23,11.26,1183686,0
+CORT.US,D,20190801,000000,11.25,11.25,10.835,10.96,1012337,0
+CORT.US,D,20190802,000000,11.25,12.59,11.05,12.5,2456497,0
+CORT.US,D,20190805,000000,12.18,12.75,12.045,12.66,1126870,0
+CORT.US,D,20190806,000000,12.71,12.76,11.93,12.37,941473,0
+CORT.US,D,20190807,000000,12.22,12.5,12.15,12.34,456060,0
+CORT.US,D,20190808,000000,12.35,12.75,12.3,12.41,516740,0
+CORT.US,D,20190809,000000,12.48,12.73,12.42,12.43,694623,0
+CORT.US,D,20190812,000000,12.33,13,12.33,12.94,887775,0
+CORT.US,D,20190813,000000,12.91,13.34,12.63,12.96,840998,0
+CORT.US,D,20190814,000000,12.74,12.93,12.51,12.76,507702,0
+CORT.US,D,20190815,000000,12.72,12.8,12.53,12.66,462521,0
+CORT.US,D,20190816,000000,12.77,13.06,12.62,12.99,651125,0
+CORT.US,D,20190819,000000,13.06,13.24,12.968,13.11,520771,0
+CORT.US,D,20190820,000000,13.16,13.18,12.75,12.91,695041,0
+CORT.US,D,20190821,000000,12.99,13.16,12.75,13.08,583359,0
+CORT.US,D,20190822,000000,13.1,13.125,12.75,12.76,327414,0
+CORT.US,D,20190823,000000,12.73,12.9,12.48,12.54,588919,0
+CORT.US,D,20190826,000000,12.62,12.72,12.44,12.51,498006,0
+CORT.US,D,20190827,000000,12.5,12.59,12.32,12.33,445900,0
+CORT.US,D,20190828,000000,12.28,12.52,12.12,12.42,354298,0
+CORT.US,D,20190829,000000,12.5,12.85,12.4,12.42,380773,0
+CORT.US,D,20190830,000000,12.41,12.62,12.21,12.61,491100,0
+CORT.US,D,20190903,000000,12.59,12.59,12.12,12.23,399276,0
+CORT.US,D,20190904,000000,12.32,12.48,12.19,12.4,697438,0
+CORT.US,D,20190905,000000,12.48,12.87,12.41,12.59,590130,0
+CORT.US,D,20190906,000000,12.89,12.89,12.63,12.69,544418,0
+CORT.US,D,20190909,000000,12.75,12.77,12.4,12.56,726824,0
+CORT.US,D,20190910,000000,12.51,13.11,12.19,13.03,1358426,0
+CORT.US,D,20190911,000000,13.2,13.84,13.1041,13.76,1152602,0
+CORT.US,D,20190912,000000,13.77,13.8,13.22,13.37,657201,0
+CORT.US,D,20190913,000000,13.4,13.57,13.18,13.34,603566,0
+CORT.US,D,20190916,000000,13.3,13.38,13.01,13.29,498588,0
+CORT.US,D,20190917,000000,13.32,13.56,13.12,13.49,598300,0
+CORT.US,D,20190918,000000,13.56,13.69,13.37,13.62,707923,0
+CORT.US,D,20190919,000000,13.68,13.94,13.47,13.74,897390,0
+CORT.US,D,20190920,000000,13.79,14.12,13.695,14.09,2136385,0
+CORT.US,D,20190923,000000,14.15,14.47,13.85,13.88,914755,0
+CORT.US,D,20190924,000000,14.23,14.36,14.09,14.29,764584,0
+CORT.US,D,20190925,000000,14.22,14.721,14.1514,14.66,807714,0
+CORT.US,D,20190926,000000,14.69,14.74,14.32,14.375,649043,0
+CORT.US,D,20190927,000000,14.45,15.03,14.35,14.58,934393,0
+CORT.US,D,20190930,000000,14.56,14.63,14.08,14.135,713531,0
+CORT.US,D,20191001,000000,14.18,14.45,13.89,13.92,521468,0
+CORT.US,D,20191002,000000,13.78,14.19,13.52,14.1,757607,0
+CORT.US,D,20191003,000000,14.03,14.25,13.8901,14.1,654178,0
+CORT.US,D,20191004,000000,14.14,14.28,13.77,14.19,389378,0
+CORT.US,D,20191007,000000,14.2,14.27,14.04,14.06,962074,0
+CORT.US,D,20191008,000000,14.03,14.15,13.73,14.05,505464,0
+CORT.US,D,20191009,000000,14.09,14.2,13.805,13.83,563152,0
+CORT.US,D,20191010,000000,13.87,14.12,13.84,13.96,453286,0
+CORT.US,D,20191011,000000,14.12,14.3,13.94,14.1,653223,0
+CORT.US,D,20191014,000000,14,14.12,13.81,14.05,510247,0
+CORT.US,D,20191015,000000,14.1,14.56,14.02,14.36,840887,0
+CORT.US,D,20191016,000000,14.3,14.46,14.24,14.31,411805,0
+CORT.US,D,20191017,000000,14.44,14.48,14.17,14.19,483950,0
+CORT.US,D,20191018,000000,14.15,14.21,13.68,13.705,648801,0
+CORT.US,D,20191021,000000,13.81,13.945,13.72,13.89,376172,0
+CORT.US,D,20191022,000000,13.92,14.08,13.69,13.99,570836,0
+CORT.US,D,20191023,000000,14,14.15,13.79,14.03,598846,0
+CORT.US,D,20191024,000000,14.13,14.19,13.95,14.14,610528,0
+CORT.US,D,20191025,000000,14.14,14.61,14.07,14.48,515322,0
+CORT.US,D,20191028,000000,14.5,14.76,14.475,14.63,478415,0
+CORT.US,D,20191029,000000,14.66,14.88,14.6,14.72,579460,0
+CORT.US,D,20191030,000000,14.75,14.8,14.34,14.4,548171,0
+CORT.US,D,20191031,000000,14.41,14.63,14.08,14.59,614586,0
+CORT.US,D,20191101,000000,14.7,14.8,14.41,14.49,486284,0
+CORT.US,D,20191104,000000,14.61,14.9,14.3,14.865,636227,0
+CORT.US,D,20191105,000000,14.87,14.95,14.24,14.295,809583,0
+CORT.US,D,20191106,000000,14.33,14.475,13.98,14.25,668004,0
+CORT.US,D,20191107,000000,14.33,14.8,14.26,14.6,786976,0
+CORT.US,D,20191108,000000,15.52,15.9,14.61,15.01,1863090,0
+CORT.US,D,20191111,000000,14.99,16.01,14.9625,15.93,1834567,0
+CORT.US,D,20191112,000000,15.94,16.32,15.84,16.11,1267313,0
+CORT.US,D,20191113,000000,16,16.59,15.85,16.38,866222,0
+CORT.US,D,20191114,000000,16.35,16.65,16.02,16.52,653662,0
+CORT.US,D,20191115,000000,16.6,16.63,16.17,16.44,702920,0
+CORT.US,D,20191118,000000,16.47,17,16.456,16.81,1178507,0
+CORT.US,D,20191119,000000,16.9,17.48,16.9,16.96,1039701,0
+CORT.US,D,20191120,000000,16.96,17.03,11.17,13.215,6866597,0
+CORT.US,D,20191121,000000,13.51,13.9193,12.56,12.97,3552008,0
+CORT.US,D,20191122,000000,13,13.14,12.47,13.035,1430931,0
+CORT.US,D,20191125,000000,13.08,13.14,12.7636,12.87,1214375,0
+CORT.US,D,20191126,000000,12.88,13.44,12.7765,13.1,1266423,0
+CORT.US,D,20191127,000000,13.14,13.39,13.05,13.215,685068,0
+CORT.US,D,20191129,000000,13.24,13.42,12.81,12.83,619245,0
+CORT.US,D,20191202,000000,12.86,13.15,12.82,13.1,1078397,0
+CORT.US,D,20191203,000000,13.02,13.64,13.02,13.6,2126243,0
+CORT.US,D,20191204,000000,13.66,13.775,12.99,13.13,1362893,0
+CORT.US,D,20191205,000000,13.1,13.34,13,13.1,932286,0
+CORT.US,D,20191206,000000,13.13,13.48,13.13,13.3,1174350,0
+CORT.US,D,20191209,000000,13.3,13.81,13.3,13.75,1139946,0
+CORT.US,D,20191210,000000,13.74,13.98,13.665,13.8,779927,0
+CORT.US,D,20191211,000000,13.78,13.9599,13.5,13.57,597467,0
+CORT.US,D,20191212,000000,13.57,13.675,12.995,13.36,769519,0
+CORT.US,D,20191213,000000,13.4,13.56,12.83,12.88,726239,0
+CORT.US,D,20191216,000000,12.87,13.28,12.65,12.75,1039196,0
+CORT.US,D,20191217,000000,12.85,13.13,12.71,12.895,746869,0
+CORT.US,D,20191218,000000,12.98,13,12.32,12.63,1231333,0
+CORT.US,D,20191219,000000,12.69,12.89,12.54,12.64,586302,0
+CORT.US,D,20191220,000000,12.71,12.71,12.32,12.6,1620516,0
+CORT.US,D,20191223,000000,12.57,12.71,12.4,12.655,737326,0
+CORT.US,D,20191224,000000,12.66,12.705,12.38,12.63,356072,0
+CORT.US,D,20191226,000000,12.58,12.6,12.21,12.35,551613,0
+CORT.US,D,20191227,000000,12.41,12.414,12.07,12.29,612035,0
+CORT.US,D,20191230,000000,12.28,12.39,12.03,12.06,478056,0
+CORT.US,D,20191231,000000,12.04,12.34,11.77,12.1,825195,0
+CORT.US,D,20200102,000000,12.13,12.16,11.73,12.06,1002516,0
+CORT.US,D,20200103,000000,11.94,12.22,11.8,12.13,642212,0
+CORT.US,D,20200106,000000,12.11,12.11,11.62,11.93,837372,0
+CORT.US,D,20200107,000000,11.94,12.05,11.845,11.86,553528,0
+CORT.US,D,20200108,000000,11.83,11.97,11.7777,11.93,818401,0
+CORT.US,D,20200109,000000,11.98,12.21,11.92,12.08,655368,0
+CORT.US,D,20200110,000000,12.08,12.45,12.08,12.33,569212,0
+CORT.US,D,20200113,000000,12.33,12.49,12.16,12.48,462845,0
+CORT.US,D,20200114,000000,12.42,12.5,12.08,12.38,641541,0
+CORT.US,D,20200115,000000,12.44,12.71,12.44,12.66,451053,0
+CORT.US,D,20200116,000000,12.68,13.325,12.68,13.14,819176,0
+CORT.US,D,20200117,000000,13.23,13.23,12.85,12.9,516674,0
+CORT.US,D,20200121,000000,12.9,12.98,12.55,12.78,586482,0
+CORT.US,D,20200122,000000,12.83,13.18,12.72,13.1,589293,0
+CORT.US,D,20200123,000000,13.11,13.195,12.945,13.13,1198654,0
+CORT.US,D,20200124,000000,13.13,13.35,13.005,13.055,760813,0
+CORT.US,D,20200127,000000,12.9,13.275,12.77,13.235,641874,0
+CORT.US,D,20200128,000000,13.23,13.53,13.09,13.44,670684,0
+CORT.US,D,20200129,000000,13.44,13.55,13.08,13.09,504777,0
+CORT.US,D,20200130,000000,12.98,13.1,12.86,13.03,392016,0
+CORT.US,D,20200131,000000,12.96,12.9746,12.57,12.67,623005,0
+CORT.US,D,20200203,000000,12.67,12.89,12.59,12.77,625160,0
+CORT.US,D,20200204,000000,12.8,13.085,12.56,13.04,629697,0
+CORT.US,D,20200205,000000,13.05,13.38,12.96,13.105,1017748,0
+CORT.US,D,20200206,000000,13.12,13.84,13.06,13.76,885866,0
+CORT.US,D,20200207,000000,13.71,13.96,13.3,13.56,781543,0
+CORT.US,D,20200210,000000,13.53,14.96,13.47,14.04,2823608,0
+CORT.US,D,20200211,000000,14.12,14.25,13.445,13.815,1217572,0
+CORT.US,D,20200212,000000,13.86,13.86,13.41,13.54,954606,0
+CORT.US,D,20200213,000000,13.5,13.52,13.13,13.23,481473,0
+CORT.US,D,20200214,000000,13.35,13.71,13.13,13.34,994548,0
+CORT.US,D,20200218,000000,13.35,13.775,13.25,13.675,713907,0
+CORT.US,D,20200219,000000,13.73,13.98,13.72,13.84,656327,0
+CORT.US,D,20200220,000000,13.85,13.85,13.4,13.66,733316,0
+CORT.US,D,20200221,000000,13.98,14.37,13.5,13.59,1202612,0
+CORT.US,D,20200224,000000,13.28,13.7,12.9236,13.29,1037870,0
+CORT.US,D,20200225,000000,13.41,13.57,13.1,13.3,1679543,0
+CORT.US,D,20200226,000000,13.43,13.58,13.15,13.54,823575,0
+CORT.US,D,20200227,000000,13.43,13.8,13.095,13.34,1536838,0
+CORT.US,D,20200228,000000,12.82,13.42,12.43,12.62,1663411,0
+CORT.US,D,20200302,000000,12.7,13.23,12.495,13.22,863386,0
+CORT.US,D,20200303,000000,13.22,13.25,11.8806,12.28,3082038,0
+CORT.US,D,20200304,000000,12.51,13.07,12.37,12.79,1059813,0
+CORT.US,D,20200305,000000,12.61,12.81,12.3,12.4,1057044,0
+CORT.US,D,20200306,000000,12.24,12.34,11.21,11.56,1924215,0
+CORT.US,D,20200309,000000,10.94,11.13,10.16,10.79,1418452,0
+CORT.US,D,20200310,000000,11.01,11.415,10.75,11.34,1203283,0
+CORT.US,D,20200311,000000,11.08,11.27,10.8058,10.95,1158112,0
+CORT.US,D,20200312,000000,10.38,11,9.99,10.48,1573070,0
+CORT.US,D,20200313,000000,10.89,11.14,9.81,10.8,1257433,0
+CORT.US,D,20200316,000000,10.03,10.38,9.7714,10.11,1990726,0
+CORT.US,D,20200317,000000,10.31,10.78,9.71,10.38,2972553,0
+CORT.US,D,20200318,000000,9.97,10.925,9.86,10.79,1749176,0
+CORT.US,D,20200319,000000,10.78,11.73,10.545,11.02,2879907,0
+CORT.US,D,20200320,000000,11.02,11.33,9.77,10.26,1719828,0
+CORT.US,D,20200323,000000,10.17,10.61,9.7,10.5,1267285,0
+CORT.US,D,20200324,000000,10.85,12.16,10.8,11.32,1303811,0
+CORT.US,D,20200325,000000,11.37,11.61,10.3,10.32,1316175,0
+CORT.US,D,20200326,000000,10.48,11.175,10.48,11,1042625,0
+CORT.US,D,20200327,000000,10.74,11.24,10.411,10.87,917570,0
+CORT.US,D,20200330,000000,11.03,11.74,11,11.7,1221169,0
+CORT.US,D,20200331,000000,11.63,11.995,11.38,11.89,1061033,0
+CORT.US,D,20200401,000000,11.65,11.89,11.34,11.69,773378,0
+CORT.US,D,20200402,000000,11.69,12.2,11.57,12,862059,0
+CORT.US,D,20200403,000000,12,12.49,11.57,11.65,1120010,0
+CORT.US,D,20200406,000000,11.9,12,11.25,11.54,1104236,0
+CORT.US,D,20200407,000000,11.67,11.7,10.94,11,1368850,0
+CORT.US,D,20200408,000000,11.06,11.75,10.94,11.66,1250637,0
+CORT.US,D,20200409,000000,11.79,12.24,11.665,12.21,720740,0
+CORT.US,D,20200413,000000,12.2,12.43,11.75,11.96,463975,0
+CORT.US,D,20200414,000000,12.25,12.32,11.85,11.96,783893,0
+CORT.US,D,20200415,000000,11.83,12.16,11.67,11.94,678502,0
+CORT.US,D,20200416,000000,12.03,12.2,11.57,12,651252,0
+CORT.US,D,20200417,000000,12.25,12.67,12.08,12.64,786383,0
+CORT.US,D,20200420,000000,12.59,12.96,12.29,12.33,677673,0
+CORT.US,D,20200421,000000,12.15,12.33,11.95,12.08,581884,0
+CORT.US,D,20200422,000000,12.28,12.4,12.14,12.35,419852,0
+CORT.US,D,20200423,000000,12.38,12.86,12.38,12.69,566741,0
+CORT.US,D,20200424,000000,12.88,13.26,12.7,13.14,763024,0
+CORT.US,D,20200427,000000,13.28,13.59,13.28,13.48,512821,0
+CORT.US,D,20200428,000000,13.59,13.69,12.965,13.01,743404,0
+CORT.US,D,20200429,000000,13.2,13.44,12.87,12.97,901351,0
+CORT.US,D,20200430,000000,12.82,13.3,12.66,12.66,958949,0
+CORT.US,D,20200501,000000,12.5,12.7,11.91,12.2,805078,0
+CORT.US,D,20200504,000000,12.24,12.77,12.09,12.69,804043,0
+CORT.US,D,20200505,000000,13.75,14.18,13.07,13.24,1480445,0
+CORT.US,D,20200506,000000,13.26,13.95,13.26,13.73,1158220,0
+CORT.US,D,20200507,000000,13.85,13.85,12.83,12.92,705961,0
+CORT.US,D,20200508,000000,13.03,13.45,13.03,13.43,636573,0
+CORT.US,D,20200511,000000,13.4,13.795,13.22,13.73,1063061,0
+CORT.US,D,20200512,000000,13.87,14.33,13.55,13.58,1091974,0
+CORT.US,D,20200513,000000,13.53,13.72,13.24,13.63,992077,0
+CORT.US,D,20200514,000000,13.4,13.71,13.27,13.7,934645,0
+CORT.US,D,20200515,000000,13.71,14.205,13.71,14.06,757110,0
+CORT.US,D,20200518,000000,14.25,14.6165,14.23,14.46,1069159,0
+CORT.US,D,20200519,000000,14.4,15.05,14.27,14.83,1083576,0
+CORT.US,D,20200520,000000,14.9,15.13,14.68,14.98,673878,0
+CORT.US,D,20200521,000000,15.05,15.4,14.77,15.28,819989,0
+CORT.US,D,20200522,000000,15.7535,16.25,15.4806,15.75,1678169,0
+CORT.US,D,20200526,000000,16.03,16.72,15.48,15.6,1498324,0
+CORT.US,D,20200527,000000,15.71,15.78,14.76,15.15,1106102,0
+CORT.US,D,20200528,000000,15.31,16.1,15.14,15.24,992590,0
+CORT.US,D,20200529,000000,15.01,15.39,14.62,15.14,1079288,0
+CORT.US,D,20200601,000000,15,15.44,14.76,15.16,1037403,0
+CORT.US,D,20200602,000000,15.13,15.13,14.115,14.32,1292380,0
+CORT.US,D,20200603,000000,14.49,14.6925,14.26,14.5,900212,0
+CORT.US,D,20200604,000000,14.4,14.64,14,14.12,913477,0
+CORT.US,D,20200605,000000,14.25,14.47,14.06,14.19,805130,0
+CORT.US,D,20200608,000000,14.2,14.77,13.81,14.75,998329,0
+CORT.US,D,20200609,000000,14.75,15.48,14.65,15.18,1152211,0
+CORT.US,D,20200610,000000,15.31,15.56,14.97,15.38,1059059,0
+CORT.US,D,20200611,000000,14.98,15.78,14.69,14.75,1589276,0
+CORT.US,D,20200612,000000,15.02,15.18,14.12,14.6,1488330,0
+CORT.US,D,20200615,000000,14.45,15.32,14.31,15.23,1080234,0
+CORT.US,D,20200616,000000,15.5,15.77,15.23,15.6,1138366,0
+CORT.US,D,20200617,000000,15.69,15.985,15.63,15.74,661116,0
+CORT.US,D,20200618,000000,15.69,15.85,15.515,15.69,622498,0
+CORT.US,D,20200619,000000,15.77,16.25,15.77,16.185,1091793,0
+CORT.US,D,20200622,000000,16.75,18.44,16.72,18.26,2961933,0
+CORT.US,D,20200623,000000,18.5,18.525,17,17.21,1825146,0
+CORT.US,D,20200624,000000,17,17.545,16.54,16.775,1228429,0
+CORT.US,D,20200625,000000,16.8,17.12,16.59,16.92,998571,0
+CORT.US,D,20200626,000000,16.77,16.89,16.52,16.65,1237720,0
+CORT.US,D,20200629,000000,16.77,17.05,16.56,16.75,913177,0
+CORT.US,D,20200630,000000,16.66,17.03,16.59,16.82,740048,0
+CORT.US,D,20200701,000000,16.94,17.2,16.7868,17.09,1080183,0
+CORT.US,D,20200702,000000,17.3,17.49,16.84,17.18,806142,0
+CORT.US,D,20200706,000000,17.56,17.72,16.605,16.72,1141011,0
+CORT.US,D,20200707,000000,16.59,17.0763,16.32,16.59,939204,0
+CORT.US,D,20200708,000000,16.63,17.11,16.5,16.84,636838,0
+CORT.US,D,20200709,000000,16.87,17.04,16.52,16.75,559634,0
+CORT.US,D,20200710,000000,16.74,16.83,16.365,16.495,566569,0
+CORT.US,D,20200713,000000,16.54,16.74,15.76,15.82,1038470,0
+CORT.US,D,20200714,000000,15.81,16.32,15.68,16.31,919268,0
+CORT.US,D,20200715,000000,16.5,16.78,16.27,16.52,820426,0
+CORT.US,D,20200716,000000,16.49,16.67,16.09,16.41,518547,0
+CORT.US,D,20200717,000000,16.51,16.68,16.37,16.48,661477,0
+CORT.US,D,20200720,000000,16.61,16.93,16.45,16.87,499498,0
+CORT.US,D,20200721,000000,16.98,16.9996,16.49,16.56,718912,0
+CORT.US,D,20200722,000000,16.61,16.75,16.13,16.33,638802,0
+CORT.US,D,20200723,000000,16.36,16.7,16.15,16.25,1013636,0
+CORT.US,D,20200724,000000,15.9804,16.3,15.76,16.11,631285,0
+CORT.US,D,20200727,000000,16.11,16.79,16.08,16.655,891305,0
+CORT.US,D,20200728,000000,16.88,16.959,15.91,15.95,643406,0
+CORT.US,D,20200729,000000,15.92,16.27,15.73,16.14,839569,0
+CORT.US,D,20200730,000000,16.11,16.31,15.92,16.08,625627,0
+CORT.US,D,20200731,000000,16.14,16.17,14.86,14.95,1742050,0
+CORT.US,D,20200803,000000,15.06,15.41,14.52,15.35,1904525,0
+CORT.US,D,20200804,000000,15.34,15.94,15.3,15.69,1125558,0
+CORT.US,D,20200805,000000,13.8965,14.68,13.06,14.36,4480435,0
+CORT.US,D,20200806,000000,14.07,14.56,13.93,13.97,883538,0
+CORT.US,D,20200807,000000,14,14.045,13.7791,13.94,851658,0
+CORT.US,D,20200810,000000,13.97,14.15,13.74,13.82,815988,0
+CORT.US,D,20200811,000000,13.8,13.865,13.46,13.51,1059797,0
+CORT.US,D,20200812,000000,13.66,13.78,13.16,13.45,1167986,0
+CORT.US,D,20200813,000000,13.34,13.7938,13.34,13.7,947541,0
+CORT.US,D,20200814,000000,13.76,14.15,13.6,13.765,774950,0
+CORT.US,D,20200817,000000,13.77,14.17,13.62,13.91,858812,0
+CORT.US,D,20200818,000000,13.9,13.95,13.5,13.78,558304,0
+CORT.US,D,20200819,000000,13.77,13.85,13.64,13.7,429221,0
+CORT.US,D,20200820,000000,13.67,13.95,13.53,13.72,1011757,0
+CORT.US,D,20200821,000000,13.65,13.707,12.81,12.915,2098731,0
+CORT.US,D,20200824,000000,12.96,13.04,12.59,12.76,851554,0
+CORT.US,D,20200825,000000,12.81,13.06,12.71,12.85,721236,0
+CORT.US,D,20200826,000000,12.83,12.83,12.43,12.57,845623,0
+CORT.US,D,20200827,000000,12.67,12.69,12.2,12.46,525460,0
+CORT.US,D,20200828,000000,12.39,12.64,12.26,12.61,596346,0
+CORT.US,D,20200831,000000,12.6,12.86,12.6,12.7,760115,0
+CORT.US,D,20200901,000000,12.76,12.78,12.45,12.54,858143,0
+CORT.US,D,20200902,000000,13,23.48,12.81,19.87,88404082,0
+CORT.US,D,20200903,000000,18.3035,20.67,18.3,19.08,15640552,0
+CORT.US,D,20200904,000000,19.11,20.44,18.75,19.98,5004858,0
+CORT.US,D,20200908,000000,20,20.339,18.325,18.365,3498795,0
+CORT.US,D,20200909,000000,18.53,20.06,18.38,19.83,4987687,0
+CORT.US,D,20200910,000000,19.78,19.84,18.21,18.24,2430224,0
+CORT.US,D,20200911,000000,18.984,19.0498,17.52,17.74,2247369,0
+CORT.US,D,20200914,000000,17.83,18.93,17.66,18,3669250,0
+CORT.US,D,20200915,000000,18.22,18.6603,17.59,17.72,2371354,0
+CORT.US,D,20200916,000000,17.84,18.51,17.53,17.67,1853928,0
+CORT.US,D,20200917,000000,17.72,17.72,16.97,17.215,2894640,0
+CORT.US,D,20200918,000000,17.37,18.01,17.27,17.99,1978476,0
+CORT.US,D,20200921,000000,17.76,18.085,17.32,17.99,2093568,0
+CORT.US,D,20200922,000000,18.01,18.0899,17.44,17.82,1070952,0
+CORT.US,D,20200923,000000,17.76,17.93,16.99,17.06,967022,0
+CORT.US,D,20200924,000000,16.99,16.99,16.42,16.775,1366015,0
+CORT.US,D,20200925,000000,16.91,17.295,16.6,17.09,605844,0
+CORT.US,D,20200928,000000,17.2,17.5,17.135,17.34,1016671,0
+CORT.US,D,20200929,000000,17.42,17.85,17.33,17.55,692221,0
+CORT.US,D,20200930,000000,17.53,17.98,17.27,17.405,1056437,0
+CORT.US,D,20201001,000000,17.41,17.78,17.23,17.38,656142,0
+CORT.US,D,20201002,000000,17.09,17.4,16.88,16.92,664994,0
+CORT.US,D,20201005,000000,17.11,17.75,16.84,17.64,661822,0
+CORT.US,D,20201006,000000,17.67,18.37,17.67,17.72,777878,0
+CORT.US,D,20201007,000000,17.69,17.97,17.47,17.78,719993,0
+CORT.US,D,20201008,000000,17.97,18.62,17.94,18.32,635980,0
+CORT.US,D,20201009,000000,18.45,18.64,18.261,18.35,425776,0
+CORT.US,D,20201012,000000,18.54,18.6,18.195,18.26,430831,0
+CORT.US,D,20201013,000000,18.27,18.59,18.18,18.5,572054,0
+CORT.US,D,20201014,000000,18.75,19.145,18.37,18.38,624586,0
+CORT.US,D,20201015,000000,18.16,18.315,17.78,18.12,503636,0
+CORT.US,D,20201016,000000,18.08,18.43,17.91,18,411065,0
+CORT.US,D,20201019,000000,18.2,18.325,17.462,17.7,580115,0
+CORT.US,D,20201020,000000,17.89,18.19,17.66,17.78,750735,0
+CORT.US,D,20201021,000000,17.89,17.93,17.35,17.44,485707,0
+CORT.US,D,20201022,000000,17.61,17.84,17.36,17.76,587803,0
+CORT.US,D,20201023,000000,17.76,17.94,17.455,17.85,495681,0
+CORT.US,D,20201026,000000,17.74,17.99,17.5,17.85,947171,0
+CORT.US,D,20201027,000000,17.76,18.23,17.5,17.8,1042667,0
+CORT.US,D,20201028,000000,17.85,17.85,16.95,17.13,1001963,0
+CORT.US,D,20201029,000000,17.2,17.36,16.84,17.16,844813,0
+CORT.US,D,20201030,000000,17.12,17.36,16.52,16.78,931443,0
+CORT.US,D,20201102,000000,17.02,17.425,16.67,17.41,1165491,0
+CORT.US,D,20201103,000000,17.52,17.98,17.325,17.8,884239,0
+CORT.US,D,20201104,000000,16.74,18.43,16.67,18.18,1092575,0
+CORT.US,D,20201105,000000,18.33,18.5,17.71,18.08,838163,0
+CORT.US,D,20201106,000000,18.09,18.29,17.84,18.09,802030,0
+CORT.US,D,20201109,000000,18.5,18.97,17.86,17.94,1297380,0
+CORT.US,D,20201110,000000,17.8,18.445,17.44,18.36,965636,0
+CORT.US,D,20201111,000000,19.02,19.39,18.57,18.99,1125364,0
+CORT.US,D,20201112,000000,18.83,18.9654,17.963,18.32,1151095,0
+CORT.US,D,20201113,000000,18.77,18.77,17.91,18.09,873825,0
+CORT.US,D,20201116,000000,18.25,18.88,17.97,18.1,1209478,0
+CORT.US,D,20201117,000000,18.07,18.29,17.59,18.04,892933,0
+CORT.US,D,20201118,000000,18.24,20.87,17.36,18.66,2586068,0
+CORT.US,D,20201119,000000,22.45,23.55,21.3701,23.44,4849727,0
+CORT.US,D,20201120,000000,23.08,23.96,22.98,23.93,3270368,0
+CORT.US,D,20201123,000000,23.805,24.22,22.83,23,2211887,0
+CORT.US,D,20201124,000000,23.23,23.23,22.8,22.88,935934,0
+CORT.US,D,20201125,000000,22.87,23.055,22.501,22.83,629008,0
+CORT.US,D,20201127,000000,23.46,23.795,22.91,22.99,461452,0
+CORT.US,D,20201130,000000,22.92,23.1,22.52,22.64,1525123,0
+CORT.US,D,20201201,000000,23.02,23.29,22.64,22.99,1165147,0
+CORT.US,D,20201202,000000,22.81,23.27,22.7201,22.87,498798,0
+CORT.US,D,20201203,000000,23.05,24.0981,22.9102,23.36,743691,0
+CORT.US,D,20201204,000000,23.43,23.87,23.31,23.55,526549,0
+CORT.US,D,20201207,000000,23.49,23.85,23.37,23.72,660601,0
+CORT.US,D,20201208,000000,23.72,24.64,23.64,24.32,963426,0
+CORT.US,D,20201209,000000,24.26,24.42,23.82,24.38,761507,0
+CORT.US,D,20201210,000000,24.49,25.32,24.42,25.2,1063402,0
+CORT.US,D,20201211,000000,25.02,25.43,24.67,25.32,542605,0
+CORT.US,D,20201214,000000,25.65,25.96,25.33,25.65,957905,0
+CORT.US,D,20201215,000000,25.65,26.24,25.44,26.18,591792,0
+CORT.US,D,20201216,000000,26.28,26.49,25.88,26.2,873931,0
+CORT.US,D,20201217,000000,26.38,27.1,26.19,26.84,829584,0
+CORT.US,D,20201218,000000,26.96,27.06,25.82,26.26,1542372,0
+CORT.US,D,20201221,000000,25.91,26.65,25.51,26.58,645216,0
+CORT.US,D,20201222,000000,26.9401,27.31,26.6,27.05,503019,0
+CORT.US,D,20201223,000000,27.17,27.56,26.96,27.3,471637,0
+CORT.US,D,20201224,000000,27.43,27.78,27.01,27.19,380754,0
+CORT.US,D,20201228,000000,27.39,27.44,26.56,26.65,468342,0
+CORT.US,D,20201229,000000,26.84,27.17,25.84,26.05,695593,0
+CORT.US,D,20201230,000000,25.97,26.42,25.5,26.17,598663,0
+CORT.US,D,20201231,000000,26.17,26.37,25.78,26.16,613232,0
+CORT.US,D,20210104,000000,26.06,26.39,25.57,26.09,662580,0
+CORT.US,D,20210105,000000,26.03,26.41,25.79,25.99,474642,0
+CORT.US,D,20210106,000000,26.04,26.73,25.99,26.42,776634,0
+CORT.US,D,20210107,000000,26.54,27.47,26.31,27.2,456223,0
+CORT.US,D,20210108,000000,27.37,27.54,26.69,27.17,889799,0
+CORT.US,D,20210111,000000,27.13,27.73,26.56,27.01,798383,0
+CORT.US,D,20210112,000000,27.19,27.65,26.72,26.93,510323,0
+CORT.US,D,20210113,000000,26.91,27.03,26.583,26.97,428561,0
+CORT.US,D,20210114,000000,27.17,27.92,27.13,27.62,597434,0
+CORT.US,D,20210115,000000,27.62,28.36,27.48,28.14,608130,0
+CORT.US,D,20210119,000000,28.47,29.28,28.44,28.75,466933,0
+CORT.US,D,20210120,000000,28.75,29.18,28.25,28.63,491014,0
+CORT.US,D,20210121,000000,28.85,28.85,27.82,27.98,347911,0
+CORT.US,D,20210122,000000,27.77,28.11,27.41,28.06,381396,0
+CORT.US,D,20210125,000000,28.35,28.85,27.77,28.56,430199,0
+CORT.US,D,20210126,000000,28.8548,28.95,28.14,28.52,374665,0
+CORT.US,D,20210127,000000,28.17,29.87,27.52,28.79,673477,0
+CORT.US,D,20210128,000000,29.28,30.57,28.0315,28.71,1060761,0
+CORT.US,D,20210129,000000,29.16,29.75,27.71,28.26,1011929,0
+CORT.US,D,20210201,000000,28.6,29.3599,28.1,29.29,419316,0
+CORT.US,D,20210202,000000,29.92,30.1,29.32,29.93,472356,0
+CORT.US,D,20210203,000000,29.71,29.793,28.82,29.04,342250,0
+CORT.US,D,20210204,000000,29.18,29.6642,28.95,29.46,310039,0
+CORT.US,D,20210205,000000,29.63,29.98,28.91,29.41,462814,0
+CORT.US,D,20210208,000000,30.22,30.98,29.58,30.56,966850,0
+CORT.US,D,20210209,000000,29.06,31.18,28.2772,29.62,1058353,0
+CORT.US,D,20210210,000000,30,30.32,28.96,29.77,545908,0
+CORT.US,D,20210211,000000,29.76,29.81,28.19,28.67,792210,0
+CORT.US,D,20210212,000000,28.5,28.5483,27.9477,28,680956,0
+CORT.US,D,20210216,000000,28.25,28.255,27.65,28.09,574357,0
+CORT.US,D,20210217,000000,27.79,27.915,27.3,27.71,637560,0
+CORT.US,D,20210218,000000,27.65,27.8601,26.69,26.72,713384,0
+CORT.US,D,20210219,000000,26.73,27.3025,26.68,26.94,419085,0
+CORT.US,D,20210222,000000,26.5,26.875,26.5,26.74,519344,0
+CORT.US,D,20210223,000000,26.5,27,26,26.625,685484,0
+CORT.US,D,20210224,000000,26.68,27.2244,26.5,26.605,518131,0
+CORT.US,D,20210225,000000,26.45,26.8,25.51,25.56,1039358,0
+CORT.US,D,20210226,000000,25.76,25.87,24.77,25.15,788110,0
+CORT.US,D,20210301,000000,25.3,25.48,24.76,25.46,660366,0
+CORT.US,D,20210302,000000,25.5,25.61,24.5927,24.78,627040,0
+CORT.US,D,20210303,000000,24.455,24.95,24.39,24.41,602899,0
+CORT.US,D,20210304,000000,24.32,24.77,23.63,23.855,1044209,0
+CORT.US,D,20210305,000000,24.16,24.69,23.02,24.55,726974,0
+CORT.US,D,20210308,000000,24.55,24.55,23.75,23.75,502767,0
+CORT.US,D,20210309,000000,24.06,25,23.81,24.66,523704,0
+CORT.US,D,20210310,000000,25.01,25.4,24.63,24.76,560808,0
+CORT.US,D,20210311,000000,25.1,25.59,24.76,25.48,599131,0
+CORT.US,D,20210312,000000,25.21,25.835,25.175,25.69,468241,0
+CORT.US,D,20210315,000000,25.67,26.16,25.41,25.79,396783,0
+CORT.US,D,20210316,000000,26,26.33,25.03,25.5,391456,0
+CORT.US,D,20210317,000000,25.45,25.94,24.93,25.71,362381,0
+CORT.US,D,20210318,000000,25.43,25.43,24.82,24.95,385430,0
+CORT.US,D,20210319,000000,25.08,25.75,24.7,25.62,1183427,0
+CORT.US,D,20210322,000000,25.7,26.16,25.615,25.7,381527,0
+CORT.US,D,20210323,000000,25.71,25.71,24.7,25.13,542580,0
+CORT.US,D,20210324,000000,25.1,25.1,23.56,23.65,437126,0
+CORT.US,D,20210325,000000,23.58,24.03,23.29,23.75,524950,0
+CORT.US,D,20210326,000000,23.9,24.5,23.59,24.48,403215,0
+CORT.US,D,20210329,000000,24.49,24.56,23.5393,23.85,397455,0
+CORT.US,D,20210330,000000,23.76,24.1,23.35,23.49,639114,0
+CORT.US,D,20210331,000000,23.73,24.4025,23.69,23.79,790516,0
+CORT.US,D,20210401,000000,23.88,24.48,23.74,24.43,276931,0
+CORT.US,D,20210405,000000,24.62,24.62,23.91,24.14,263810,0
+CORT.US,D,20210406,000000,24.11,24.51,23.98,24.16,437955,0
+CORT.US,D,20210407,000000,24.19,24.27,23.25,23.32,350633,0
+CORT.US,D,20210408,000000,23.51,23.8,22.68,22.91,1118727,0
+CORT.US,D,20210409,000000,22.76,22.82,22.24,22.68,557546,0
+CORT.US,D,20210412,000000,22.67,23.0277,22.33,22.43,240207,0
+CORT.US,D,20210413,000000,22.4,22.62,22.12,22.28,325974,0
+CORT.US,D,20210414,000000,22.23,23.07,22.23,22.95,402804,0
+CORT.US,D,20210415,000000,23.25,23.29,22.8,22.94,357769,0
+CORT.US,D,20210416,000000,23.13,23.16,22.425,22.765,412985,0
+CORT.US,D,20210419,000000,22.68,22.94,22.3,22.9,461600,0
+CORT.US,D,20210420,000000,22.74,23.24,22.43,22.53,322573,0
+CORT.US,D,20210421,000000,22.47,23.22,22.23,23.18,332669,0
+CORT.US,D,20210422,000000,23.31,23.98,23.07,23.88,508612,0
+CORT.US,D,20210423,000000,24.02,24.25,23.62,24,634587,0
+CORT.US,D,20210426,000000,24.15,24.36,23.82,24.31,440414,0
+CORT.US,D,20210427,000000,24.27,24.51,23.7,23.89,482974,0
+CORT.US,D,20210428,000000,23.68,23.88,23.51,23.76,247377,0
+CORT.US,D,20210429,000000,23.85,23.85,22.98,23.46,317521,0
+CORT.US,D,20210430,000000,23.37,23.685,22.575,22.79,525651,0
+CORT.US,D,20210503,000000,22.89,23.03,22.33,22.46,628682,0
+CORT.US,D,20210504,000000,22.28,22.28,21.45,22.21,567854,0
+CORT.US,D,20210505,000000,22.2,22.38,21.5,21.66,337068,0
+CORT.US,D,20210506,000000,21.71,21.72,21.06,21.71,437898,0
+CORT.US,D,20210507,000000,20.88,22.08,20.34,21.1,720315,0
+CORT.US,D,20210510,000000,21.05,21.05,19.96,19.97,785371,0
+CORT.US,D,20210511,000000,19.5,20.78,19.48,20.45,1685368,0
+CORT.US,D,20210512,000000,20.23,20.974,20.2,20.61,1087150,0
+CORT.US,D,20210513,000000,20.76,21.18,20.57,20.92,760428,0
+CORT.US,D,20210514,000000,21.05,21.44,20.83,21.23,638657,0
+CORT.US,D,20210517,000000,21.1,21.4499,21.1,21.41,391861,0
+CORT.US,D,20210518,000000,21.5,21.91,21.3,21.39,761541,0
+CORT.US,D,20210519,000000,21.12,21.5,21.12,21.45,418404,0
+CORT.US,D,20210520,000000,21.45,21.88,21.45,21.56,355703,0
+CORT.US,D,20210521,000000,21.79,22.02,21.48,21.52,485960,0
+CORT.US,D,20210524,000000,21.6,21.65,21.16,21.2,487508,0
+CORT.US,D,20210525,000000,21.3,21.61,21.13,21.15,568332,0
+CORT.US,D,20210526,000000,21.21,21.64,21.12,21.45,391334,0
+CORT.US,D,20210527,000000,21.63,21.8,21.35,21.67,405405,0
+CORT.US,D,20210528,000000,21.72,21.95,21.55,21.6,407015,0
+CORT.US,D,20210601,000000,21.66,21.82,21.31,21.54,784224,0
+CORT.US,D,20210602,000000,21.49,21.63,21.27,21.41,673064,0
+CORT.US,D,20210603,000000,21.33,21.83,21.31,21.74,496206,0
+CORT.US,D,20210604,000000,21.91,21.99,21.39,21.41,341796,0
+CORT.US,D,20210607,000000,21.43,21.59,21.26,21.39,487900,0
+CORT.US,D,20210608,000000,21.59,21.61,21.32,21.52,439229,0
+CORT.US,D,20210609,000000,21.68,22.39,21.51,21.89,458696,0
+CORT.US,D,20210610,000000,21.91,22.07,21.5,21.52,342334,0
+CORT.US,D,20210611,000000,21.66,21.66,21.41,21.53,439390,0
+CORT.US,D,20210614,000000,21.69,21.69,21.48,21.58,432638,0
+CORT.US,D,20210615,000000,21.65,21.93,21.33,21.93,958079,0
+CORT.US,D,20210616,000000,22.77,23.4931,22.585,22.82,988070,0
+CORT.US,D,20210617,000000,22.95,23.08,22.5,22.99,567975,0
+CORT.US,D,20210618,000000,22.62,22.83,22.15,22.5,1319851,0
+CORT.US,D,20210621,000000,22.6,23.14,22.4,22.98,613001,0
+CORT.US,D,20210622,000000,21.25,22.12,21.01,21.96,1467388,0
+CORT.US,D,20210623,000000,22.04,22.48,21.71,22.26,680612,0
+CORT.US,D,20210624,000000,22.4,22.87,22.275,22.67,630401,0
+CORT.US,D,20210625,000000,22.66,22.94,22.5,22.74,1182810,0
+CORT.US,D,20210628,000000,22.88,23.12,22.71,22.9,506523,0
+CORT.US,D,20210629,000000,22.85,23.03,22.12,22.24,390498,0
+CORT.US,D,20210630,000000,22.22,22.35,21.97,22,328645,0
+CORT.US,D,20210701,000000,22,22.58,21.9274,22.53,440345,0
+CORT.US,D,20210702,000000,22.28,22.4603,22.11,22.31,280169,0
+CORT.US,D,20210706,000000,22.26,22.26,21.86,22.07,314732,0
+CORT.US,D,20210707,000000,22.03,22.47,21.78,22.35,811803,0
+CORT.US,D,20210708,000000,22.03,22.09,21.71,21.83,428442,0
+CORT.US,D,20210709,000000,21.96,22.14,21.69,22.04,203462,0
+CORT.US,D,20210712,000000,22.03,22.14,21.775,21.8,326063,0
+CORT.US,D,20210713,000000,21.7,21.75,21.31,21.58,586874,0
+CORT.US,D,20210714,000000,21.62,21.62,20.52,20.59,452923,0
+CORT.US,D,20210715,000000,20.56,20.66,20.09,20.36,408491,0
+CORT.US,D,20210716,000000,20.57,20.755,20,20.2,468116,0
+CORT.US,D,20210719,000000,20.04,20.55,19.97,20.55,656509,0
+CORT.US,D,20210720,000000,20.57,20.64,20.355,20.48,690637,0
+CORT.US,D,20210721,000000,20.61,20.76,20.44,20.75,346331,0
+CORT.US,D,20210722,000000,20.78,20.78,20.29,20.32,219140,0
+CORT.US,D,20210723,000000,20.45,20.48,20.1,20.29,511538,0
+CORT.US,D,20210726,000000,20.39,20.39,20.02,20.14,284437,0
+CORT.US,D,20210727,000000,20.15,20.17,19.66,20.02,497261,0
+CORT.US,D,20210728,000000,20.08,20.5,19.63,20.4,1020346,0
+CORT.US,D,20210729,000000,20.6,21.34,20.21,20.29,777225,0
+CORT.US,D,20210730,000000,21.04,21.64,20.25,20.77,748575,0
+CORT.US,D,20210802,000000,20.75,21.3,20.635,21.02,794338,0
+CORT.US,D,20210803,000000,21.01,21.65,20.87,21.58,676934,0
+CORT.US,D,20210804,000000,21.41,21.68,21.38,21.57,684427,0
+CORT.US,D,20210805,000000,21.54,21.89,21.47,21.64,505627,0
+CORT.US,D,20210806,000000,21.67,21.985,21.54,21.83,451366,0
+CORT.US,D,20210809,000000,21.89,21.97,21.63,21.64,493358,0
+CORT.US,D,20210810,000000,21.62,21.625,21.02,21.04,374414,0
+CORT.US,D,20210811,000000,21.19,21.19,20.36,20.54,384066,0
+CORT.US,D,20210812,000000,20.52,20.6,20.29,20.54,295494,0
+CORT.US,D,20210813,000000,20.58,21,20.4,20.68,412983,0
+CORT.US,D,20210816,000000,20.7,20.7,20.29,20.35,258041,0
+CORT.US,D,20210817,000000,20.18,20.55,20.04,20.45,369779,0
+CORT.US,D,20210818,000000,20.79,20.79,20.32,20.34,385260,0
+CORT.US,D,20210819,000000,20.3,20.71,20.3,20.37,478348,0
+CORT.US,D,20210820,000000,20.31,20.85,20.3,20.6,339723,0
+CORT.US,D,20210823,000000,20.8,21.03,20.74,20.9,334286,0
+CORT.US,D,20210824,000000,20.9,21.13,20.75,21.13,277655,0
+CORT.US,D,20210825,000000,21.04,21.32,21.04,21.16,325787,0
+CORT.US,D,20210826,000000,21.12,21.39,21.09,21.1,333619,0
+CORT.US,D,20210827,000000,21.07,21.74,20.5501,21.53,607791,0
+CORT.US,D,20210830,000000,21.73,21.77,21.43,21.53,502901,0
+CORT.US,D,20210831,000000,21.6,21.67,21.2,21.28,730227,0
+CORT.US,D,20210901,000000,21.26,21.69,21.26,21.65,318082,0
+CORT.US,D,20210902,000000,21.75,21.81,21.62,21.72,341268,0
+CORT.US,D,20210903,000000,21.63,21.83,21.49,21.53,399950,0
+CORT.US,D,20210907,000000,21.41,21.57,21.24,21.43,465361,0
+CORT.US,D,20210908,000000,21.38,21.46,21.2,21.36,418331,0
+CORT.US,D,20210909,000000,21.37,21.41,21.135,21.18,490688,0
+CORT.US,D,20210910,000000,21.27,21.38,21.06,21.1,372515,0
+CORT.US,D,20210913,000000,21.19,21.19,20.74,20.86,434636,0
+CORT.US,D,20210914,000000,20.97,20.97,20.47,20.52,414334,0
+CORT.US,D,20210915,000000,20.48,20.62,20.4,20.43,566167,0
+CORT.US,D,20210916,000000,20.35,20.64,20.2594,20.63,548940,0
+CORT.US,D,20210917,000000,19.93,20.54,19.91,20.51,2000805,0
+CORT.US,D,20210920,000000,20.38,20.59,20.22,20.41,420883,0
+CORT.US,D,20210921,000000,20.22,20.6,20.2,20.25,279913,0
+CORT.US,D,20210922,000000,20.38,20.41,20.14,20.27,229276,0
+CORT.US,D,20210923,000000,20.27,20.65,20.27,20.49,295404,0
+CORT.US,D,20210924,000000,20.48,20.55,20.15,20.29,476219,0
+CORT.US,D,20210927,000000,20.29,20.76,20.17,20.64,267057,0
+CORT.US,D,20210928,000000,20.6,20.6,19.94,20.01,314943,0
+CORT.US,D,20210929,000000,20,20.09,19.85,19.93,284584,0
+CORT.US,D,20210930,000000,20.01,20.15,19.68,19.68,374126,0
+CORT.US,D,20211001,000000,19.74,20.06,19.555,19.84,498060,0
+CORT.US,D,20211004,000000,19.78,19.865,19.451,19.54,312781,0
+CORT.US,D,20211005,000000,19.53,20.81,19.44,19.78,824074,0
+CORT.US,D,20211006,000000,19.74,19.87,19.36,19.56,575527,0
+CORT.US,D,20211007,000000,19.74,20.215,19.62,19.84,598803,0
+CORT.US,D,20211008,000000,19.965,20.43,19.71,20.34,365994,0
+CORT.US,D,20211011,000000,20.4,20.86,20.29,20.82,509719,0
+CORT.US,D,20211012,000000,20.93,21.58,20.705,21.22,618523,0
+CORT.US,D,20211013,000000,21.3,21.46,20.93,21.08,300862,0
+CORT.US,D,20211014,000000,21.14,21.482,21.14,21.26,304906,0
+CORT.US,D,20211015,000000,21.43,21.49,20.01,20.04,508551,0
+CORT.US,D,20211018,000000,19.9,19.96,18.93,18.96,541856,0
+CORT.US,D,20211019,000000,19.08,19.91,18.88,19.64,543383,0
+CORT.US,D,20211020,000000,19.69,19.81,19.31,19.48,375203,0
+CORT.US,D,20211021,000000,19.41,19.41,18.76,18.81,450145,0
+CORT.US,D,20211022,000000,18.87,18.92,18.52,18.72,396182,0
+CORT.US,D,20211025,000000,18.66,18.75,18.13,18.19,745613,0
+CORT.US,D,20211026,000000,18.12,18.3,17.88,17.93,463360,0
+CORT.US,D,20211027,000000,18.73,18.73,17.57,17.59,628470,0
+CORT.US,D,20211028,000000,17.73,18.005,17.62,17.76,767249,0
+CORT.US,D,20211029,000000,17.74,18.06,17.65,18,627030,0
+CORT.US,D,20211101,000000,17.94,18.31,17.66,18.21,757852,0
+CORT.US,D,20211102,000000,18.23,18.34,17.96,18.02,453843,0
+CORT.US,D,20211103,000000,17.9,18.45,17.77,18.24,977185,0
+CORT.US,D,20211104,000000,18.665,20.18,18.62,20.09,874424,0
+CORT.US,D,20211105,000000,19.95,20.73,19.71,20.68,707836,0
+CORT.US,D,20211108,000000,22.35,23.38,22.2,22.89,1778045,0
+CORT.US,D,20211109,000000,22.83,23.36,22.73,22.99,906407,0
+CORT.US,D,20211110,000000,22.82,23.21,22.23,22.34,919167,0
+CORT.US,D,20211111,000000,22.22,22.88,22.21,22.55,889505,0
+CORT.US,D,20211112,000000,22.54,23.14,22.32,23,568135,0
+CORT.US,D,20211115,000000,23,23.44,22.76,22.89,734684,0
+CORT.US,D,20211116,000000,22.83,23.54,22.77,23.3,941636,0
+CORT.US,D,20211117,000000,23.32,23.94,23.12,23.18,824453,0
+CORT.US,D,20211118,000000,23.13,23.52,22.75,22.92,679061,0
+CORT.US,D,20211119,000000,22.91,23.11,22.79,22.87,963855,0
+CORT.US,D,20211122,000000,22.87,23.47,22.48,23.34,1017172,0
+CORT.US,D,20211123,000000,23.24,23.46,22.455,22.49,1677110,0
+CORT.US,D,20211124,000000,22.37,22.63,22.17,22.46,482777,0
+CORT.US,D,20211126,000000,22.22,22.6,21.41,21.49,468987,0
+CORT.US,D,20211129,000000,21.68,21.849,21.09,21.12,973028,0
+CORT.US,D,20211130,000000,21.02,21.3,20.7775,21,1661548,0
+CORT.US,D,20211201,000000,21.13,21.92,21.07,21.16,1251064,0
+CORT.US,D,20211202,000000,21.13,21.66,21.05,21.41,1897062,0
+CORT.US,D,20211203,000000,21.51,21.71,20.77,20.91,1783226,0
+CORT.US,D,20211206,000000,21.15,22.5,21.15,22.24,3106918,0
+CORT.US,D,20211207,000000,22.5,23.43,21.51,21.94,3956371,0
+CORT.US,D,20211208,000000,18.99,19.05,15.825,18.23,9422911,0
+CORT.US,D,20211209,000000,18.2,19,17.03,17.1,4657087,0
+CORT.US,D,20211210,000000,17.52,19.14,17.5,18.75,3089940,0
+CORT.US,D,20211213,000000,18.8,19.43,18.51,18.7,2708100,0
+CORT.US,D,20211214,000000,18.69,19.52,18.405,19.11,6071978,0
+CORT.US,D,20211215,000000,19.8,19.86,18.75,19.3,8794778,0
+CORT.US,D,20211216,000000,19.06,19.2,17.5,17.7,8081028,0
+CORT.US,D,20211217,000000,17.92,18.92,17.415,18.86,4331349,0
+CORT.US,D,20211220,000000,18.36,20.84,18.36,20.8,1998601,0
+CORT.US,D,20211221,000000,21,21,20.19,20.54,2374987,0
+CORT.US,D,20211222,000000,20.5,20.5,19.8,19.83,2237690,0
+CORT.US,D,20211223,000000,19.78,20.12,19.115,19.85,1891486,0
+CORT.US,D,20211227,000000,19.9,19.9,19.26,19.62,1036513,0
+CORT.US,D,20211228,000000,19.61,19.86,19.15,19.18,892135,0
+CORT.US,D,20211229,000000,19.11,19.46,18.76,19.26,2772954,0
+CORT.US,D,20211230,000000,19.26,19.9,18.81,19.48,856729,0
+CORT.US,D,20211231,000000,19.73,20.38,19.49,19.8,998872,0
+CORT.US,D,20220103,000000,19.81,20.365,19.52,20.34,2464741,0
+CORT.US,D,20220104,000000,20.38,20.5,19.758,20.46,654826,0
+CORT.US,D,20220105,000000,20.495,20.8899,19.71,19.72,772111,0
+CORT.US,D,20220106,000000,19.7,20.04,19.11,19.19,698152,0
+CORT.US,D,20220107,000000,19.28,19.58,18.85,18.95,477986,0
+CORT.US,D,20220110,000000,18.78,19.23,18.5986,19.19,1208299,0
+CORT.US,D,20220111,000000,19.32,19.455,18.91,19.22,435734,0
+CORT.US,D,20220112,000000,19.23,19.42,18.74,18.84,480463,0
+CORT.US,D,20220113,000000,18.85,18.8837,18.47,18.55,476225,0
+CORT.US,D,20220114,000000,18.38,18.52,18.03,18.45,571201,0
+CORT.US,D,20220118,000000,18.18,18.33,17.6,17.61,791530,0
+CORT.US,D,20220119,000000,17.72,18.24,17.66,17.89,1100691,0
+CORT.US,D,20220120,000000,18.06,18.38,17.42,17.47,583008,0
+CORT.US,D,20220121,000000,17.29,17.69,17.11,17.19,1089111,0
+CORT.US,D,20220124,000000,17.01,17.85,16.78,17.78,700312,0
+CORT.US,D,20220125,000000,17.61,17.67,17.2,17.42,815124,0
+CORT.US,D,20220126,000000,17.36,17.72,17,17.16,523476,0
+CORT.US,D,20220127,000000,17.17,17.55,16.47,16.53,741787,0
+CORT.US,D,20220128,000000,17,17.62,16.79,17.61,1145001,0
+CORT.US,D,20220131,000000,17.77,18.91,17.77,18.77,932818,0
+CORT.US,D,20220201,000000,18.86,18.9,18.35,18.81,1547221,0
+CORT.US,D,20220202,000000,19.18,19.35,18.7,19.26,1607193,0
+CORT.US,D,20220203,000000,18.86,19.175,18.8,19.02,429227,0
+CORT.US,D,20220204,000000,18.95,19.58,18.86,19.41,491954,0
+CORT.US,D,20220207,000000,19.39,19.755,19.17,19.69,618624,0
+CORT.US,D,20220208,000000,19.61,20.08,19.07,19.98,503116,0
+CORT.US,D,20220209,000000,20.01,20.19,19.54,19.84,1276407,0
+CORT.US,D,20220210,000000,19.48,19.95,19.43,19.64,428921,0
+CORT.US,D,20220211,000000,19.63,20.13,19.63,19.99,471396,0
+CORT.US,D,20220214,000000,19.9,19.9,19.37,19.49,826773,0
+CORT.US,D,20220215,000000,19.68,20.485,19.59,20.31,969792,0
+CORT.US,D,20220216,000000,20.31,23.29,20.28,22.91,1889681,0
+CORT.US,D,20220217,000000,22.58,22.9934,22.12,22.34,809105,0
+CORT.US,D,20220218,000000,22.23,22.91,22.23,22.54,1043406,0
+CORT.US,D,20220222,000000,22.24,22.95,22.24,22.52,722429,0
+CORT.US,D,20220223,000000,22.71,22.91,22.405,22.47,665368,0
+CORT.US,D,20220224,000000,22.06,22.705,21.861,22.66,759385,0
+CORT.US,D,20220225,000000,23.18,23.18,22.23,22.65,935987,0
+CORT.US,D,20220228,000000,22.59,22.79,22.215,22.29,1140046,0
+CORT.US,D,20220301,000000,22.35,23.46,22.27,23.14,946057,0
+CORT.US,D,20220302,000000,23.39,24.32,23.06,24.16,1404892,0
+CORT.US,D,20220303,000000,24.1,24.21,23.56,24.15,776167,0
+CORT.US,D,20220304,000000,24.01,24.335,23.39,23.67,823917,0
+CORT.US,D,20220307,000000,23.57,24.4,23.28,24.08,667273,0
+CORT.US,D,20220308,000000,23.95,24.9499,23.95,24.24,977698,0
+CORT.US,D,20220309,000000,24.43,25.27,24.31,25.21,1158988,0
+CORT.US,D,20220310,000000,24.93,25.175,24.28,24.39,877168,0
+CORT.US,D,20220311,000000,24.35,25,24.3,24.32,636359,0
+CORT.US,D,20220314,000000,24.26,24.77,22.75,23,950844,0
+CORT.US,D,20220315,000000,22.8,24,22.725,24,726559,0
+CORT.US,D,20220316,000000,24,24.35,23.58,24.24,546993,0
+CORT.US,D,20220317,000000,24.32,24.7076,24.125,24.54,515761,0
+CORT.US,D,20220318,000000,24.38,25,24.25,24.97,2078366,0
+CORT.US,D,20220321,000000,25,25.19,24.49,24.63,742141,0
+CORT.US,D,20220322,000000,24.71,25.5,23.47,24.23,1033861,0
+CORT.US,D,20220323,000000,24.28,24.57,23.8301,24.22,770586,0
+CORT.US,D,20220324,000000,24.53,24.53,23.72,24.12,885754,0
+CORT.US,D,20220325,000000,24.25,24.8,23.67,23.97,1135648,0
+CORT.US,D,20220328,000000,23.85,24.25,23.755,23.95,698554,0
+CORT.US,D,20220329,000000,24.2,24.97,24.07,24.78,1034856,0
+CORT.US,D,20220330,000000,24.89,25.06,24.08,24.18,618379,0
+CORT.US,D,20220331,000000,24.36,25.01,22.03,22.52,2565702,0
+CORT.US,D,20220401,000000,22.75,23.82,22.2472,23.65,1152188,0
+CORT.US,D,20220404,000000,23.65,23.84,23.27,23.8,966293,0
+CORT.US,D,20220405,000000,23.83,24.59,23.74,24.11,907446,0
+CORT.US,D,20220406,000000,23.97,24.77,23.751,24.59,924238,0
+CORT.US,D,20220407,000000,24.58,25.51,24.58,25.3,1154498,0
+CORT.US,D,20220408,000000,25.68,25.68,24.79,24.86,942134,0
+CORT.US,D,20220411,000000,24.86,24.86,24.02,24.06,773333,0
+CORT.US,D,20220412,000000,24.05,24.59,24.04,24.24,760490,0
+CORT.US,D,20220413,000000,24.28,25.31,24.28,25.25,519267,0
+CORT.US,D,20220414,000000,25.53,25.68,24.46,24.49,1275216,0
+CORT.US,D,20220418,000000,24.18,24.39,23.155,23.26,1015327,0
+CORT.US,D,20220419,000000,23.37,23.655,23.08,23.2,950461,0
+CORT.US,D,20220420,000000,23.06,23.37,22.9,22.99,1459271,0
+CORT.US,D,20220421,000000,23.17,23.48,22.58,22.77,1076484,0
+CORT.US,D,20220422,000000,22.77,23,22.22,22.32,1063244,0
+CORT.US,D,20220425,000000,22.21,22.81,22.21,22.76,830939,0
+CORT.US,D,20220426,000000,22.57,22.57,21.9,21.91,868491,0
+CORT.US,D,20220427,000000,21.98,22.09,21.52,21.56,1030651,0
+CORT.US,D,20220428,000000,21.86,21.86,21.145,21.25,750586,0
+CORT.US,D,20220429,000000,21.06,21.61,21.04,21.51,771332,0
+CORT.US,D,20220502,000000,21.58,22.05,21.19,22.05,1064105,0
+CORT.US,D,20220503,000000,22.03,22.3,21.66,21.98,759066,0
+CORT.US,D,20220504,000000,21.95,22.29,21.02,22.22,958116,0
+CORT.US,D,20220505,000000,22.1,22.1,21.03,21.32,1128829,0
+CORT.US,D,20220506,000000,20.68,20.93,18.9,19.2,2232025,0
+CORT.US,D,20220509,000000,18.83,19.15,18.38,18.52,1451824,0
+CORT.US,D,20220510,000000,18.72,19.04,18.02,18.27,1080994,0
+CORT.US,D,20220511,000000,18.24,18.58,17.19,17.33,1105543,0
+CORT.US,D,20220512,000000,17.32,18.8,17.29,18.62,836697,0
+CORT.US,D,20220513,000000,18.85,19.29,18.71,18.94,1283224,0
+CORT.US,D,20220516,000000,18.94,19.48,18.66,19.04,900247,0
+CORT.US,D,20220517,000000,19.34,19.9099,19.09,19.55,565844,0
+CORT.US,D,20220518,000000,19.12,19.55,19.12,19.47,837388,0
+CORT.US,D,20220519,000000,19.46,20.38,19.225,20.25,894347,0
+CORT.US,D,20220520,000000,20.41,20.63,19.9,20.42,1170262,0
+CORT.US,D,20220523,000000,20.67,20.67,19.91,20.05,629813,0
+CORT.US,D,20220524,000000,20.05,20.27,19.69,20,758530,0
+CORT.US,D,20220525,000000,20.02,20.2,19.68,19.94,459827,0
+CORT.US,D,20220526,000000,20.12,20.335,19.902,20.11,424083,0
+CORT.US,D,20220527,000000,20.11,21,19.87,21,579162,0
+CORT.US,D,20220531,000000,20.99,21.5,20.59,20.84,1421681,0
+CORT.US,D,20220601,000000,21,21.27,20.505,20.74,901646,0
+CORT.US,D,20220602,000000,20.75,21.085,20.31,21,536645,0
+CORT.US,D,20220603,000000,20.9,21.41,20.765,21.36,615093,0
+CORT.US,D,20220606,000000,21.37,21.58,21.275,21.42,1161136,0
+CORT.US,D,20220607,000000,21.22,21.62,20.92,21.42,674451,0
+CORT.US,D,20220608,000000,21.51,21.91,21.3,21.59,649971,0
+CORT.US,D,20220609,000000,21.6,21.75,21.41,21.57,412172,0
+CORT.US,D,20220610,000000,21.38,21.455,21.03,21.41,486400,0
+CORT.US,D,20220613,000000,20.99,21.165,20.44,20.57,561131,0
+CORT.US,D,20220614,000000,20.56,21.1,20.54,21.1,602305,0
+CORT.US,D,20220615,000000,21.17,21.58,20.51,21.1,873748,0
+CORT.US,D,20220616,000000,20.79,21.02,20.17,20.39,670855,0
+CORT.US,D,20220617,000000,20.55,21.1731,20.55,20.7,869147,0
+CORT.US,D,20220621,000000,20.75,22.25,20.75,22.03,634738,0
+CORT.US,D,20220622,000000,21.84,22.54,21.61,22.34,520153,0
+CORT.US,D,20220623,000000,22.55,23.26,22.39,23.25,548677,0
+CORT.US,D,20220624,000000,23.52,23.83,23.03,23.8,1395826,0
+CORT.US,D,20220627,000000,24.27,25.37,23.81,25.1,908528,0
+CORT.US,D,20220628,000000,25.31,25.5799,24.15,24.38,644747,0
+CORT.US,D,20220629,000000,24.43,24.86,24.11,24.74,685221,0
+CORT.US,D,20220630,000000,24.43,24.88,23.71,23.78,955457,0
+CORT.US,D,20220701,000000,23.94,25.595,23.93,25.44,894269,0
+CORT.US,D,20220705,000000,25.27,25.99,24.99,25.73,989395,0
+CORT.US,D,20220706,000000,25.75,26.6799,25.571,26.21,1106558,0
+CORT.US,D,20220707,000000,26.21,27.37,26.02,27.11,852966,0
+CORT.US,D,20220708,000000,26.91,27.73,26.89,27.64,510170,0
+CORT.US,D,20220711,000000,27.78,28.06,25.82,25.91,884095,0
+CORT.US,D,20220712,000000,26.07,26.769,25.38,26.24,708598,0
+CORT.US,D,20220713,000000,25.93,26.83,25.89,26.72,786896,0
+CORT.US,D,20220714,000000,26.63,27.47,26.395,27.37,703633,0
+CORT.US,D,20220715,000000,27.42,27.48,27.0701,27.24,720683,0
+CORT.US,D,20220718,000000,27.45,27.865,26.69,26.89,630590,0
+CORT.US,D,20220719,000000,27.25,27.92,26.945,27.83,550153,0
+CORT.US,D,20220720,000000,27.83,28.41,27.4801,27.69,616871,0
+CORT.US,D,20220721,000000,27.84,27.84,27.32,27.82,382962,0
+CORT.US,D,20220722,000000,28.09,28.09,26.83,26.91,471914,0
+CORT.US,D,20220725,000000,26.8,26.85,26.14,26.57,470269,0
+CORT.US,D,20220726,000000,26.48,26.94,26.29,26.81,384489,0
+CORT.US,D,20220727,000000,27.91,29.93,27.64,29.06,1289257,0
+CORT.US,D,20220728,000000,28.97,29.26,28.41,29.12,530327,0
+CORT.US,D,20220729,000000,29.37,29.42,28.61,28.66,542568,0
+CORT.US,D,20220801,000000,27.9,28.27,27.01,27.33,971765,0
+CORT.US,D,20220802,000000,27.41,28.14,27.32,28,472969,0
+CORT.US,D,20220803,000000,27.9,28.76,27.88,28.71,634047,0
+CORT.US,D,20220804,000000,29,29.7,26.51,28.33,1150615,0
+CORT.US,D,20220805,000000,28.18,28.75,27.74,28.7,575063,0
+CORT.US,D,20220808,000000,27.87,28.57,27.7,28.35,1141955,0
+CORT.US,D,20220809,000000,28.35,28.7,27.9,28.11,542642,0
+CORT.US,D,20220810,000000,28.42,28.42,27.32,27.74,503101,0
+CORT.US,D,20220811,000000,27.48,27.99,26.95,27.97,479359,0
+CORT.US,D,20220812,000000,28,28.76,27.89,28.41,454695,0
+CORT.US,D,20220815,000000,28.29,28.39,27.9178,28.07,515487,0
+CORT.US,D,20220816,000000,27.9,28.04,26.6,26.84,627085,0
+CORT.US,D,20220817,000000,26.78,27.16,26.53,27.01,332480,0
+CORT.US,D,20220818,000000,26.93,27.47,26.73,27.46,436966,0
+CORT.US,D,20220819,000000,27.46,27.825,27.39,27.67,358571,0
+CORT.US,D,20220822,000000,27.65,27.9312,26.96,27.15,298181,0
+CORT.US,D,20220823,000000,27.24,27.29,26.8,27.07,320018,0
+CORT.US,D,20220824,000000,27.02,27.27,26.96,27.12,322616,0
+CORT.US,D,20220825,000000,27.1,27.76,26.87,27.65,526408,0
+CORT.US,D,20220826,000000,27.68,28.38,26.38,26.72,672796,0
+CORT.US,D,20220829,000000,26.33,26.44,25.755,25.96,723500,0
+CORT.US,D,20220830,000000,26.2,26.21,25.8,26.14,677589,0
+CORT.US,D,20220831,000000,26.43,26.82,25.76,25.82,909560,0
+CORT.US,D,20220901,000000,25.64,26.02,25.49,25.98,380893,0
+CORT.US,D,20220902,000000,26.18,26.19,25.485,25.63,397024,0
+CORT.US,D,20220906,000000,25.66,26.78,25.32,25.54,513759,0
+CORT.US,D,20220907,000000,25.73,26.39,25.72,26.33,610745,0
+CORT.US,D,20220908,000000,26.34,26.34,25.79,26.15,376715,0
+CORT.US,D,20220909,000000,26.17,26.53,25.96,25.99,458876,0
+CORT.US,D,20220912,000000,26.13,26.19,25.84,26.01,322616,0
+CORT.US,D,20220913,000000,25.4,25.86,25.31,25.77,574908,0
+CORT.US,D,20220914,000000,25.83,25.83,25.37,25.61,783596,0
+CORT.US,D,20220915,000000,25.52,25.62,24.945,25.3,597408,0
+CORT.US,D,20220916,000000,25.16,25.51,24.58,25.49,1150107,0
+CORT.US,D,20220919,000000,25.45,25.685,25.01,25.45,490886,0
+CORT.US,D,20220920,000000,25.44,25.47,24.72,25.39,457657,0
+CORT.US,D,20220921,000000,25.57,26.29,25.42,25.5,426669,0
+CORT.US,D,20220922,000000,25.5,25.5,24.82,25.21,693807,0
+CORT.US,D,20220923,000000,25.42,25.44,24.85,25.08,546853,0
+CORT.US,D,20220926,000000,24.92,25.4,24.66,24.7,396738,0
+CORT.US,D,20220927,000000,24.81,25.12,24.57,24.95,490264,0
+CORT.US,D,20220928,000000,25.31,26.13,25.16,26.04,547776,0
+CORT.US,D,20220929,000000,25.9,25.99,25.2,25.54,547236,0
+CORT.US,D,20220930,000000,25.77,26.46,25.6,25.64,1102862,0
+CORT.US,D,20221003,000000,25.64,26.28,25.31,26.06,446549,0
+CORT.US,D,20221004,000000,26.58,26.87,26.27,26.57,543421,0
+CORT.US,D,20221005,000000,26.3,26.56,26.04,26.38,450106,0
+CORT.US,D,20221006,000000,26.37,26.98,26.3341,26.84,422538,0
+CORT.US,D,20221007,000000,26.87,26.9,26.275,26.48,506945,0
+CORT.US,D,20221010,000000,26.41,26.48,25.81,26.07,353993,0
+CORT.US,D,20221011,000000,26.11,26.71,25.68,26.53,482356,0
+CORT.US,D,20221012,000000,26.49,26.6,26.1,26.5,234444,0
+CORT.US,D,20221013,000000,26.25,28.05,25.982,27.97,577296,0
+CORT.US,D,20221014,000000,28.05,28.18,27.18,27.22,488602,0
+CORT.US,D,20221017,000000,27.44,28.13,27.44,27.83,558244,0
+CORT.US,D,20221018,000000,28.19,28.75,27.95,28.4,527123,0
+CORT.US,D,20221019,000000,28.38,28.45,27.3,27.75,437089,0
+CORT.US,D,20221020,000000,27.52,28.06,27.2109,27.86,364282,0
+CORT.US,D,20221021,000000,28.07,28.86,27.04,28.62,388496,0
+CORT.US,D,20221024,000000,28.47,29.26,28.33,28.98,711559,0
+CORT.US,D,20221025,000000,28.66,29.205,28.31,28.34,525560,0
+CORT.US,D,20221026,000000,28.6,29.345,28.37,28.71,495935,0
+CORT.US,D,20221027,000000,28.89,29.25,27.95,28.03,316386,0
+CORT.US,D,20221028,000000,28.27,28.9292,28.08,28.44,621979,0
+CORT.US,D,20221031,000000,28.26,28.87,28.02,28.6,573691,0
+CORT.US,D,20221101,000000,28.79,30.13,28.36,29.96,1328279,0
+CORT.US,D,20221102,000000,29.98,30.14,28.8,28.84,677310,0
+CORT.US,D,20221103,000000,28.83,28.93,26.36,28.52,1162346,0
+CORT.US,D,20221104,000000,27.05,27.24,24.8,25.55,1473567,0
+CORT.US,D,20221107,000000,25.35,25.54,24.78,24.84,721263,0
+CORT.US,D,20221108,000000,24.89,24.96,24.31,24.51,827270,0
+CORT.US,D,20221109,000000,24.47,25.44,24.4125,24.55,595732,0
+CORT.US,D,20221110,000000,25.4,25.96,24.75,25.87,547185,0
+CORT.US,D,20221111,000000,25.83,26.67,25.66,26.5,783729,0
+CORT.US,D,20221114,000000,26.5,26.99,25.8,25.82,343334,0
+CORT.US,D,20221115,000000,26.02,26.91,25.95,26.69,560203,0
+CORT.US,D,20221116,000000,26.84,27.38,26.07,26.41,425889,0
+CORT.US,D,20221117,000000,26.3,26.41,25.88,25.97,368081,0
+CORT.US,D,20221118,000000,26.43,26.73,26.05,26.51,369464,0
+CORT.US,D,20221121,000000,26.51,26.61,26.06,26.07,332168,0
+CORT.US,D,20221122,000000,25.94,26.07,25.4,26.04,406601,0
+CORT.US,D,20221123,000000,26.06,26.34,25.379,25.99,322071,0
+CORT.US,D,20221125,000000,26.02,26.2905,26.01,26.1,86883,0
+CORT.US,D,20221128,000000,25.92,25.92,25.245,25.37,375837,0
+CORT.US,D,20221129,000000,25.32,25.62,25.155,25.56,295608,0
+CORT.US,D,20221130,000000,25.68,25.715,24.84,25.28,821556,0
+CORT.US,D,20221201,000000,25.27,25.29,24.64,24.94,536199,0
+CORT.US,D,20221202,000000,24.82,25.16,24.67,24.98,301902,0
+CORT.US,D,20221205,000000,24.75,24.91,23.22,23.4,1924317,0
+CORT.US,D,20221206,000000,23.41,23.52,22.53,22.86,1295150,0
+CORT.US,D,20221207,000000,22.92,23.6,22.75,23.52,487582,0
+CORT.US,D,20221208,000000,23.48,23.56,22.64,23.01,957936,0
+CORT.US,D,20221209,000000,22.97,22.97,21.31,21.38,1552402,0
+CORT.US,D,20221212,000000,21.64,21.83,20.61,20.84,1412679,0
+CORT.US,D,20221213,000000,21.43,21.43,20.75,20.86,1534335,0
+CORT.US,D,20221214,000000,20.78,21.01,20.51,20.65,936576,0
+CORT.US,D,20221215,000000,20.51,20.665,20.015,20.18,1868347,0
+CORT.US,D,20221216,000000,20.07,20.39,19.59,20.09,2539096,0
+CORT.US,D,20221219,000000,20.1,20.8,20.1,20.3,1059258,0
+CORT.US,D,20221220,000000,20.26,20.95,20.26,20.52,1403739,0
+CORT.US,D,20221221,000000,20.61,20.68,20.19,20.56,519145,0
+CORT.US,D,20221222,000000,20.5,20.78,20.2,20.6,640636,0
+CORT.US,D,20221223,000000,20.66,20.97,20.445,20.65,523340,0
+CORT.US,D,20221227,000000,20.64,20.65,19.84,20.01,466504,0
+CORT.US,D,20221228,000000,20.07,20.31,19.87,19.95,362520,0
+CORT.US,D,20221229,000000,20.12,20.59,20.025,20.48,463731,0
+CORT.US,D,20221230,000000,20.36,20.37,20.01,20.31,528516,0
+CORT.US,D,20230103,000000,20.4,20.65,19.97,20.17,659835,0
+CORT.US,D,20230104,000000,20.23,20.56,19.8069,20.24,611383,0
+CORT.US,D,20230105,000000,20.09,20.625,19.78,20.5,485778,0
+CORT.US,D,20230106,000000,20.71,20.925,20.35,20.64,521568,0
+CORT.US,D,20230109,000000,20.66,20.82,20.43,20.52,441324,0
+CORT.US,D,20230110,000000,20.55,21.03,20.55,20.89,386281,0
+CORT.US,D,20230111,000000,20.93,21.12,20.77,21.02,489537,0
+CORT.US,D,20230112,000000,21.15,21.88,20.81,21.86,704939,0
+CORT.US,D,20230113,000000,21.93,22.79,21.93,22.44,879984,0
+CORT.US,D,20230117,000000,22.42,23.02,22.28,22.93,575480,0
+CORT.US,D,20230118,000000,22.93,23.86,22.93,23.49,770316,0
+CORT.US,D,20230119,000000,23.5,23.79,23.27,23.68,649667,0
+CORT.US,D,20230120,000000,23.82,23.98,23.34,23.93,642184,0
+CORT.US,D,20230123,000000,24,24.27,23.64,24.17,581695,0
+CORT.US,D,20230124,000000,24.18,24.26,22.36,22.77,1010493,0
+CORT.US,D,20230125,000000,22.73,23.39,22.29,23.38,639002,0
+CORT.US,D,20230126,000000,23.58,23.835,22.845,22.94,404347,0
+CORT.US,D,20230127,000000,22.96,23.45,22.9,23.26,270345,0
+CORT.US,D,20230130,000000,23.26,23.4,22.98,22.99,416724,0
+CORT.US,D,20230131,000000,23.07,23.345,22.77,22.86,476480,0
+CORT.US,D,20230201,000000,22.86,24.13,22.65,23.94,1091290,0
+CORT.US,D,20230202,000000,24.03,24.735,23.8,24.47,759344,0
+CORT.US,D,20230203,000000,24.37,24.87,23.93,24.32,611785,0
+CORT.US,D,20230206,000000,24.32,24.67,23.5,23.96,377339,0
+CORT.US,D,20230207,000000,23.98,24.21,23.45,23.8,404838,0
+CORT.US,D,20230208,000000,23.71,23.83,23.415,23.45,344008,0
+CORT.US,D,20230209,000000,23.64,23.89,22.985,23.04,392569,0
+CORT.US,D,20230210,000000,23.01,23.32,22.7573,23,568820,0
+CORT.US,D,20230213,000000,23.02,23.175,22.66,23.06,424060,0
+CORT.US,D,20230214,000000,23.03,23.28,22.81,23.09,432305,0
+CORT.US,D,20230215,000000,21.67,22.48,20.98,22.06,1428212,0
+CORT.US,D,20230216,000000,21.84,22.68,21.69,22.34,555678,0
+CORT.US,D,20230217,000000,22.5,22.605,22.14,22.53,424140,0
+CORT.US,D,20230221,000000,22.36,22.46,21.68,21.85,769749,0
+CORT.US,D,20230222,000000,21.94,22.12,21.595,21.84,677037,0
+CORT.US,D,20230223,000000,21.89,22.12,21.63,21.96,531802,0
+CORT.US,D,20230224,000000,21.81,21.86,21.06,21.31,772204,0
+CORT.US,D,20230227,000000,21.4,21.7,20.86,20.94,753921,0
+CORT.US,D,20230228,000000,20.99,21.45,20.76,20.83,957753,0
+CORT.US,D,20230301,000000,20.56,20.75,17.86,19.86,1890018,0
+CORT.US,D,20230302,000000,19.75,20.23,19.38,19.56,939398,0
+CORT.US,D,20230303,000000,19.61,20.31,19.19,19.2,694183,0
+CORT.US,D,20230306,000000,21.08,21.77,20.83,21.2,1761455,0
+CORT.US,D,20230307,000000,21.15,21.39,20.95,21.22,1275291,0
+CORT.US,D,20230308,000000,21.17,21.19,20.82,21.01,1002290,0
+CORT.US,D,20230309,000000,21.03,21.19,20.93,21.14,786579,0
+CORT.US,D,20230310,000000,21.09,21.21,20.625,20.7,1029672,0
+CORT.US,D,20230313,000000,20.45,20.94,20.45,20.73,702658,0
+CORT.US,D,20230314,000000,21.1,21.23,20.79,21.13,747555,0
+CORT.US,D,20230315,000000,20.99,21.15,20.6,21.07,659623,0
+CORT.US,D,20230316,000000,20.9,21.085,20.75,20.86,725651,0
+CORT.US,D,20230317,000000,20.86,20.98,20.54,20.64,1622198,0
+CORT.US,D,20230320,000000,20.76,20.955,20.6,20.9,649886,0
+CORT.US,D,20230321,000000,21.04,21.46,20.84,21.25,1349582,0
+CORT.US,D,20230322,000000,21.21,21.28,20.84,20.84,1051031,0
+CORT.US,D,20230323,000000,20.99,21.31,20.95,21.11,575371,0
+CORT.US,D,20230324,000000,21.13,21.78,21.09,21.77,708977,0
+CORT.US,D,20230327,000000,21.88,21.92,21.61,21.64,1077833,0
+CORT.US,D,20230328,000000,21.63,21.87,21.61,21.85,1139103,0
+CORT.US,D,20230329,000000,21.91,21.96,21.7,21.77,1833687,0
+CORT.US,D,20230330,000000,21.91,21.91,21.45,21.63,1247887,0
+CORT.US,D,20230331,000000,21.93,21.93,21.58,21.66,1167069,0
+CORT.US,D,20230403,000000,22.04,22.55,21.81,22.51,1586968,0
+CORT.US,D,20230404,000000,23.03,23.04,21,22.02,2397611,0
+CORT.US,D,20230405,000000,22,22.29,21.78,21.82,1376992,0
+CORT.US,D,20230406,000000,21.92,22.3,21.76,22.29,633348,0
+CORT.US,D,20230410,000000,22.2,22.65,22.07,22.63,860887,0
+CORT.US,D,20230411,000000,22.42,22.66,21.9,22.06,1333106,0
+CORT.US,D,20230412,000000,22.25,22.32,21.66,21.74,958414,0
+CORT.US,D,20230413,000000,21.87,22.55,21.77,22.53,815270,0
+CORT.US,D,20230414,000000,22.53,22.6,21.87,22.17,708727,0
+CORT.US,D,20230417,000000,22.28,22.735,22.17,22.46,481329,0
+CORT.US,D,20230418,000000,22.49,22.49,21.98,22.15,702847,0
+CORT.US,D,20230419,000000,22.07,22.215,21.87,22.1,693601,0
+CORT.US,D,20230420,000000,22.11,22.37,22.02,22.3,636612,0
+CORT.US,D,20230421,000000,22.31,22.51,21.97,22.46,612064,0
+CORT.US,D,20230424,000000,22.46,22.59,22.22,22.5,496620,0
+CORT.US,D,20230425,000000,22.42,22.59,22.1,22.25,459880,0
+CORT.US,D,20230426,000000,22.16,22.255,21.93,22.23,512526,0
+CORT.US,D,20230427,000000,22.36,22.45,22.04,22.31,573594,0
+CORT.US,D,20230428,000000,22.37,22.925,22.27,22.53,736976,0
+CORT.US,D,20230501,000000,22.4,22.89,22.26,22.77,1134690,0
+CORT.US,D,20230502,000000,22.65,22.98,22.37,22.39,1204645,0
+CORT.US,D,20230503,000000,22.65,23.33,22.045,23.1,1308018,0
+CORT.US,D,20230504,000000,23.2,24.16,21.84,24,1085815,0
+CORT.US,D,20230505,000000,24.19,24.19,23.55,24.07,553980,0
+CORT.US,D,20230508,000000,23.98,24.18,23.745,23.76,693891,0
+CORT.US,D,20230509,000000,23.58,24.04,23.505,23.82,632326,0
+CORT.US,D,20230510,000000,23.93,24.175,23.76,24,518425,0
+CORT.US,D,20230511,000000,23.97,24.04,23.73,23.91,555270,0
+CORT.US,D,20230512,000000,23.84,23.98,23.57,23.64,535222,0
+CORT.US,D,20230515,000000,23.77,24.28,23.59,24.06,590433,0
+CORT.US,D,20230516,000000,24.06,24.39,23.78,24.29,566788,0
+CORT.US,D,20230517,000000,24.35,24.68,24.165,24.44,638569,0
+CORT.US,D,20230518,000000,24.25,24.41,23.83,24.05,570588,0
+CORT.US,D,20230519,000000,24.23,24.29,23.92,24.1,453910,0
+CORT.US,D,20230522,000000,24.1,24.81,24.1,24.64,480300,0
+CORT.US,D,20230523,000000,24.75,25.665,24.625,25.15,767576,0
+CORT.US,D,20230524,000000,25.13,25.13,24.59,24.69,453928,0
+CORT.US,D,20230525,000000,24.61,24.68,23.98,24.52,550173,0
+CORT.US,D,20230526,000000,24.37,24.545,23.95,23.98,441253,0
+CORT.US,D,20230530,000000,24.03,24.11,23.015,23.05,500300,0
+CORT.US,D,20230531,000000,23.13,23.71,23.13,23.49,934037,0
+CORT.US,D,20230601,000000,23.46,23.46,22.9,22.97,464106,0
+CORT.US,D,20230602,000000,22.94,23.3,22.81,23.26,471576,0
+CORT.US,D,20230605,000000,23.08,23.33,22.835,23.23,470939,0
+CORT.US,D,20230606,000000,23.24,23.72,23.11,23.56,467487,0
+CORT.US,D,20230607,000000,23.65,24.19,23.65,23.87,525019,0
+CORT.US,D,20230608,000000,23.81,24.065,23.6,24.04,431360,0
+CORT.US,D,20230609,000000,23.99,24.01,23.24,23.32,357477,0
+CORT.US,D,20230612,000000,23.32,23.53,23.04,23.38,380477,0
+CORT.US,D,20230613,000000,23.36,23.58,23.18,23.31,394673,0
+CORT.US,D,20230614,000000,23.36,23.55,22.6,22.72,682641,0
+CORT.US,D,20230615,000000,22.76,23.2,22.63,23.19,658624,0
+CORT.US,D,20230616,000000,23.55,23.55,22.76,23.13,2128830,0
+CORT.US,D,20230620,000000,23.1,23.1,22.77,22.9,494949,0
+CORT.US,D,20230621,000000,22.77,22.95,22.32,22.46,738135,0
+CORT.US,D,20230622,000000,22.49,22.65,22.29,22.35,666765,0
+CORT.US,D,20230623,000000,22.34,22.48,21.75,21.86,1232950,0
+CORT.US,D,20230626,000000,21.88,21.91,21.5,21.59,431916,0
+CORT.US,D,20230627,000000,21.56,21.72,21.4,21.58,310838,0
+CORT.US,D,20230628,000000,21.73,21.73,21.34,21.44,315107,0
+CORT.US,D,20230629,000000,21.42,21.76,21.2,21.63,366837,0
+CORT.US,D,20230630,000000,21.81,22.39,21.79,22.25,725308,0
+CORT.US,D,20230703,000000,22.21,22.26,21.845,22.11,234081,0
+CORT.US,D,20230705,000000,22.12,22.3,21.85,22.14,458284,0
+CORT.US,D,20230706,000000,21.95,22.035,21.77,21.97,304338,0
+CORT.US,D,20230707,000000,22.06,22.345,21.92,22.17,371193,0
+CORT.US,D,20230710,000000,22.19,22.61,22.19,22.49,283688,0
+CORT.US,D,20230711,000000,22.57,22.74,22.45,22.56,210316,0
+CORT.US,D,20230712,000000,22.83,22.93,22.61,22.71,340054,0
+CORT.US,D,20230713,000000,22.76,22.85,22.52,22.62,304462,0
+CORT.US,D,20230714,000000,22.63,23.02,22.49,22.82,345704,0
+CORT.US,D,20230717,000000,22.84,23.02,22.63,22.94,374594,0
+CORT.US,D,20230718,000000,23.12,24.05,23.08,23.34,529496,0
+CORT.US,D,20230719,000000,23.45,23.7,22.99,23.07,434454,0
+CORT.US,D,20230720,000000,23.15,23.39,23.07,23.33,278467,0
+CORT.US,D,20230721,000000,23.45,23.95,23.35,23.84,522944,0
+CORT.US,D,20230724,000000,23.84,24.42,23.665,24.29,561098,0
+CORT.US,D,20230725,000000,24.28,24.48,24.06,24.37,383993,0
+CORT.US,D,20230726,000000,24.41,25.1,24.41,25.09,478457,0
+CORT.US,D,20230727,000000,25.22,25.26,24.825,25.03,452702,0
+CORT.US,D,20230728,000000,25.33,25.48,25.12,25.35,482698,0
+CORT.US,D,20230731,000000,25.35,25.67,25.09,25.48,719410,0
+CORT.US,D,20230801,000000,25.48,25.87,24.98,25,914407,0
+CORT.US,D,20230802,000000,25,25.19,24.82,25.01,558978,0
+CORT.US,D,20230803,000000,26,31.9,25.41,31.24,4766955,0
+CORT.US,D,20230804,000000,31.24,31.26,29.63,31.19,1417804,0
+CORT.US,D,20230807,000000,31.56,31.62,29.891,30.23,1256715,0
+CORT.US,D,20230808,000000,30.12,30.54,29.94,30.48,877359,0
+CORT.US,D,20230809,000000,30.7,30.7,29.95,30.17,673040,0
+CORT.US,D,20230810,000000,30.17,30.95,30.12,30.7,532228,0
+CORT.US,D,20230811,000000,30.74,31.01,30.515,30.87,465729,0
+CORT.US,D,20230814,000000,30.77,31.15,30.33,31.07,644297,0
+CORT.US,D,20230815,000000,31.14,31.14,30.52,30.96,528988,0
+CORT.US,D,20230816,000000,30.94,31.12,30.45,30.56,384524,0
+CORT.US,D,20230817,000000,30.66,30.91,30.34,30.51,430269,0
+CORT.US,D,20230818,000000,30.33,30.9699,30.2301,30.93,393099,0
+CORT.US,D,20230821,000000,31,31.85,30.9825,31.42,626198,0
+CORT.US,D,20230822,000000,31.37,31.71,31.24,31.7,420988,0
+CORT.US,D,20230823,000000,32,32.14,31.481,31.81,563638,0
+CORT.US,D,20230824,000000,31.8,31.89,31.39,31.77,676813,0
+CORT.US,D,20230825,000000,31.81,32.11,31.48,31.73,369928,0
+CORT.US,D,20230828,000000,31.73,32.2888,31.73,32.22,404189,0
+CORT.US,D,20230829,000000,32.34,32.92,32.07,32.83,565701,0
+CORT.US,D,20230830,000000,32.84,32.98,32.3,32.87,304100,0
+CORT.US,D,20230831,000000,32.8,33.05,32.67,32.73,377227,0
+CORT.US,D,20230901,000000,32.73,33.235,32.46,33.1,491967,0
+CORT.US,D,20230905,000000,32.9,32.9,31.26,31.65,882505,0
+CORT.US,D,20230906,000000,31.88,31.97,31.06,31.53,645357,0
+CORT.US,D,20230907,000000,31.64,33.26,31.63,33.15,633699,0
+CORT.US,D,20230908,000000,33.16,33.7635,32.87,32.94,885781,0
+CORT.US,D,20230911,000000,32.93,33.06,32.52,33.04,432592,0
+CORT.US,D,20230912,000000,33.11,33.3,32.89,33.03,431363,0
+CORT.US,D,20230913,000000,33.04,33.77,32.99,33.62,556173,0
+CORT.US,D,20230914,000000,33.52,34.275,33.3,33.8,756735,0
+CORT.US,D,20230915,000000,33.81,33.81,33.19,33.47,1594166,0
+CORT.US,D,20230918,000000,33.25,33.26,32.03,32.32,479869,0
+CORT.US,D,20230919,000000,32.41,33.03,32.2,32.97,404940,0
+CORT.US,D,20230920,000000,33.23,33.35,31.99,32.04,428540,0
+CORT.US,D,20230921,000000,31.76,32.185,31.47,31.93,537671,0
+CORT.US,D,20230922,000000,32.03,32.42,31.55,31.64,619161,0
+CORT.US,D,20230925,000000,31.73,32.49,31.42,32.32,505053,0
+CORT.US,D,20230926,000000,32.46,32.69,32.35,32.47,563192,0
+CORT.US,D,20230927,000000,32.74,33.46,32.31,32.37,563596,0
+CORT.US,D,20230928,000000,32.29,33.16,32.11,32.99,585305,0
+CORT.US,D,20230929,000000,32.55,32.735,25.15,27.245,5046778,0
+CORT.US,D,20231002,000000,27.24,27.32,25.7857,26.29,1630876,0
+CORT.US,D,20231003,000000,26.21,26.579,25.91,26.17,783331,0
+CORT.US,D,20231004,000000,26.02,26.41,25.75,25.9,550711,0
+CORT.US,D,20231005,000000,25.75,26.64,25.75,26.49,543991,0
+CORT.US,D,20231006,000000,26.33,27.24,26.24,26.4,729385,0
+CORT.US,D,20231009,000000,26.22,27.07,26.08,26.64,429673,0
+CORT.US,D,20231010,000000,26.62,27.78,26.55,27.39,520236,0
+CORT.US,D,20231011,000000,27.39,27.63,27.04,27.59,386332,0
+CORT.US,D,20231012,000000,27.42,27.69,27.11,27.62,680017,0
+CORT.US,D,20231013,000000,27.75,28.44,27.27,27.56,742900,0
+CORT.US,D,20231016,000000,27.76,28.48,27.67,28.09,530326,0
+CORT.US,D,20231017,000000,28.09,28.56,28.09,28.33,481593,0
+CORT.US,D,20231018,000000,28.72,29.18,28.115,28.29,492546,0
+CORT.US,D,20231019,000000,28.33,28.39,27.78,28,446432,0
+CORT.US,D,20231020,000000,28.18,28.39,27.68,27.92,775542,0
+CORT.US,D,20231023,000000,27.79,28.1,27.15,27.25,723895,0
+CORT.US,D,20231024,000000,27.52,28.15,27.52,28.05,576246,0
+CORT.US,D,20231025,000000,28.04,28.245,27.5,27.51,443582,0
+CORT.US,D,20231026,000000,27.69,27.95,27.39,27.56,433816,0
+CORT.US,D,20231027,000000,27.57,27.72,27.03,27.26,602042,0
+CORT.US,D,20231030,000000,27.53,27.715,27.26,27.33,433760,0
+CORT.US,D,20231031,000000,27.66,28.24,27.52,28.08,667865,0
+CORT.US,D,20231101,000000,27.96,28.12,26.95,28.09,1215820,0
+CORT.US,D,20231102,000000,27.86,28.4399,24.51,25.29,2890949,0
+CORT.US,D,20231103,000000,25.65,25.8582,25.04,25.62,1552077,0
+CORT.US,D,20231106,000000,26.72,26.75,25.7,25.91,1091245,0
+CORT.US,D,20231107,000000,25.74,26.02,25.126,25.74,904181,0
+CORT.US,D,20231108,000000,25.87,26.07,25.445,25.76,698699,0
+CORT.US,D,20231109,000000,25.87,25.87,24.76,24.91,756156,0
+CORT.US,D,20231110,000000,25.13,25.5899,24.62,25.03,632496,0
+CORT.US,D,20231113,000000,24.76,25.01,24.44,24.82,628346,0
+CORT.US,D,20231114,000000,25.44,25.73,25.1,25.44,772943,0
+CORT.US,D,20231115,000000,25.32,25.835,25.24,25.38,561896,0
+CORT.US,D,20231116,000000,25.41,25.73,25.03,25.11,423973,0
+CORT.US,D,20231117,000000,25.28,25.94,25,25.91,1113499,0
+CORT.US,D,20231120,000000,25.88,26.29,25.82,25.94,431343,0
+CORT.US,D,20231121,000000,25.93,25.93,25.3175,25.42,367898,0
+CORT.US,D,20231122,000000,25.57,25.94,25.17,25.34,694983,0
+CORT.US,D,20231124,000000,25.37,25.6,25.24,25.33,171450,0
+CORT.US,D,20231127,000000,25.31,25.4223,24.86,25.27,503188,0
+CORT.US,D,20231128,000000,25.27,25.48,24.875,25.45,410074,0
+CORT.US,D,20231129,000000,25.61,25.89,25.39,25.56,374483,0
+CORT.US,D,20231130,000000,25.59,25.98,25.21,25.47,671963,0
+CORT.US,D,20231201,000000,25.47,26,25.27,25.97,577974,0
+CORT.US,D,20231204,000000,26,26.38,25.835,26.26,433598,0
+CORT.US,D,20231205,000000,26.14,26.77,26.01,26.46,527997,0
+CORT.US,D,20231206,000000,26.39,27.13,26.29,27.04,367993,0
+CORT.US,D,20231207,000000,26.92,27.1,26.3,26.73,490151,0
+CORT.US,D,20231208,000000,26.74,26.98,26.46,26.54,369620,0
+CORT.US,D,20231211,000000,26.74,27.24,26.315,27.19,458173,0
+CORT.US,D,20231212,000000,27.32,27.92,26.925,27.85,363910,0
+CORT.US,D,20231213,000000,28.19,30.74,28.13,30.07,1622212,0
+CORT.US,D,20231214,000000,30.12,30.34,29.7557,29.83,1061974,0
+CORT.US,D,20231215,000000,29.98,30.23,29.66,29.75,1859470,0
+CORT.US,D,20231218,000000,29.98,30.64,29.71,30.54,760884,0
+CORT.US,D,20231219,000000,30.71,31.45,30.66,31.23,853796,0
+CORT.US,D,20231220,000000,31.5,31.8,30.85,30.88,726013,0
+CORT.US,D,20231221,000000,31.17,31.745,30.715,31.66,625242,0
+CORT.US,D,20231222,000000,31.75,32.84,31.701,32.76,813359,0
+CORT.US,D,20231226,000000,32.78,33.19,32.06,32.42,465099,0
+CORT.US,D,20231227,000000,32.64,33.13,32.48,32.82,888914,0
+CORT.US,D,20231228,000000,32.97,33.28,32.82,32.88,493808,0
+CORT.US,D,20231229,000000,32.87,33.07,32.43,32.48,949026,0
+CORT.US,D,20240102,000000,22.11,25.73,22,24.16,7379827,0
+CORT.US,D,20240103,000000,24.35,25.81,24.11,25.39,2550621,0
+CORT.US,D,20240104,000000,25.59,25.59,24.86,25.34,1453308,0
+CORT.US,D,20240105,000000,25,25.03,24.05,24.28,1218473,0
+CORT.US,D,20240108,000000,25.63,27.54,25.185,27.46,1769369,0
+CORT.US,D,20240109,000000,27.06,27.1,24.515,25.1,2891248,0
+CORT.US,D,20240110,000000,25.08,25.1,23.83,24.54,2679124,0
+CORT.US,D,20240111,000000,24.48,24.545,23.16,23.45,1417478,0
+CORT.US,D,20240112,000000,23.74,24.08,23.09,23.2,1370520,0
+CORT.US,D,20240116,000000,23.6,25.47,23.37,24.61,2543637,0
+CORT.US,D,20240117,000000,24.43,25.35,24.22,24.82,1665260,0
+CORT.US,D,20240118,000000,24.82,25.14,24.43,24.74,1970305,0
+CORT.US,D,20240119,000000,24.68,24.68,24.02,24.42,5014778,0
+CORT.US,D,20240122,000000,22.71,24.295,22.6,23.56,4167249,0
+CORT.US,D,20240123,000000,23.74,23.8,23.01,23.44,2339840,0
+CORT.US,D,20240124,000000,23.67,23.67,22.84,22.87,1388973,0
+CORT.US,D,20240125,000000,22.93,23.26,22.615,22.96,1784150,0
+CORT.US,D,20240126,000000,23.14,23.32,21.52,21.66,2996776,0
+CORT.US,D,20240129,000000,21.79,22.33,21.5975,22.33,2077712,0
+CORT.US,D,20240130,000000,22.35,22.37,21.3,21.87,2208071,0
+CORT.US,D,20240131,000000,22,22,21,21.1,1768492,0
+CORT.US,D,20240201,000000,21.31,22.38,20.96,21.63,3048909,0
+CORT.US,D,20240202,000000,21.4,21.76,20.8693,21.58,1398512,0
+CORT.US,D,20240205,000000,21.47,21.99,21.14,21.47,1296645,0
+CORT.US,D,20240206,000000,21.38,22.055,21.08,22.02,1049826,0
+CORT.US,D,20240207,000000,22.03,22.63,21.98,22.26,992410,0
+CORT.US,D,20240208,000000,22.33,22.62,22.13,22.49,1023469,0
+CORT.US,D,20240209,000000,22.65,23.05,22.56,23.01,1184878,0
+CORT.US,D,20240212,000000,23.13,24.195,23.03,23.95,1398844,0
+CORT.US,D,20240213,000000,23.2,23.61,22.51,23.05,1894514,0
+CORT.US,D,20240214,000000,23.35,24.39,23.2,24.2,1884970,0
+CORT.US,D,20240215,000000,24.21,25,24.2,24.46,1537231,0
+CORT.US,D,20240216,000000,26,26,22.7,22.71,2347234,0
+CORT.US,D,20240220,000000,22.71,23.28,22.56,22.58,1001793,0
+CORT.US,D,20240221,000000,22.38,22.56,21.56,21.66,900182,0
+CORT.US,D,20240222,000000,21.72,23.09,21.66,22.99,1377982,0
+CORT.US,D,20240223,000000,22.97,23.07,22.37,22.45,844484,0
+CORT.US,D,20240226,000000,22.4,23.5,22.355,23.13,981545,0
+CORT.US,D,20240227,000000,23.45,24.49,23.435,24.15,1430642,0
+CORT.US,D,20240228,000000,24.04,24.605,23.67,23.7,916923,0
+CORT.US,D,20240229,000000,24.04,24.28,23.12,23.5,936414,0
+CORT.US,D,20240301,000000,23.59,24.44,23.12,24.06,1282185,0
+CORT.US,D,20240304,000000,24.22,24.33,23.92,24.15,978239,0
+CORT.US,D,20240305,000000,24.09,24.195,22.86,23.18,906257,0
+CORT.US,D,20240306,000000,23.75,23.75,22.76,23.03,663130,0
+CORT.US,D,20240307,000000,23.33,23.49,23.11,23.38,715587,0
+CORT.US,D,20240308,000000,23.57,23.96,23.57,23.64,631647,0
+CORT.US,D,20240311,000000,23.58,23.78,23.32,23.75,616320,0
+CORT.US,D,20240312,000000,23.75,24.48,23.4,24.46,1190569,0
+CORT.US,D,20240313,000000,24.46,24.725,23.96,24.2,578202,0
+CORT.US,D,20240314,000000,24.21,24.27,23.2,23.67,763545,0
+CORT.US,D,20240315,000000,23.38,23.78,22.66,23.23,1883354,0
+CORT.US,D,20240318,000000,23.23,25,23.01,24.31,1607939,0
+CORT.US,D,20240319,000000,24.18,24.43,23.54,24.25,769154,0
+CORT.US,D,20240320,000000,24.39,24.9,23.96,24.41,770613,0
+CORT.US,D,20240321,000000,24.48,24.95,24.325,24.75,770764,0
+CORT.US,D,20240322,000000,24.88,24.88,24.23,24.5,747069,0
+CORT.US,D,20240325,000000,24.74,24.83,24.14,24.66,853655,0
+CORT.US,D,20240326,000000,24.88,25,24.45,24.75,567961,0
+CORT.US,D,20240327,000000,24.89,25.36,24.59,25.32,746707,0
+CORT.US,D,20240328,000000,25.43,25.69,25.19,25.19,845312,0
+CORT.US,D,20240401,000000,24.95,26.1,24.94,25.74,838044,0
+CORT.US,D,20240402,000000,25.27,25.38,24.88,25.36,1032571,0
+CORT.US,D,20240403,000000,25.26,25.68,25.09,25.65,569606,0
+CORT.US,D,20240404,000000,25.83,26.01,25,25.05,776691,0
+CORT.US,D,20240405,000000,25.08,25.37,24.86,25.2,723284,0
+CORT.US,D,20240408,000000,25.5,25.5,24.01,24.23,952848,0
+CORT.US,D,20240409,000000,24.32,25.64,24.25,25.46,855619,0
+CORT.US,D,20240410,000000,24.72,24.72,23.19,23.8,818119,0
+CORT.US,D,20240411,000000,24.01,24.1,23.39,23.82,569115,0
+CORT.US,D,20240412,000000,23.66,23.82,23.31,23.51,426853,0
+CORT.US,D,20240415,000000,23.5,23.63,22.91,23.15,724423,0
+CORT.US,D,20240416,000000,23.02,23.65,22.76,23.39,714294,0
+CORT.US,D,20240417,000000,23.52,23.54,22.76,23,957823,0
+CORT.US,D,20240418,000000,22.87,23.44,22.57,22.66,971180,0
+CORT.US,D,20240419,000000,22.6,23.03,22.56,22.95,920989,0
+CORT.US,D,20240422,000000,21.322,22.7899,20.84,22.3,3897981,0
+CORT.US,D,20240423,000000,22.76,24.23,22.36,23,1885132,0
+CORT.US,D,20240424,000000,23,23.29,22.045,22.48,1087749,0
+CORT.US,D,20240425,000000,22.47,22.73,22,22.21,1176227,0
+CORT.US,D,20240426,000000,22.28,23.22,22.28,22.8,820551,0
+CORT.US,D,20240429,000000,23.03,23.58,22.79,23.37,556258,0
+CORT.US,D,20240430,000000,23.47,23.939,23.285,23.32,1788923,0
+CORT.US,D,20240501,000000,23.09,24.61,22.6,23.88,1828255,0
+CORT.US,D,20240502,000000,26.39,26.39,23.8,25.06,2274450,0
+CORT.US,D,20240503,000000,25.06,25.22,23.11,24.52,1698297,0
+CORT.US,D,20240506,000000,24.52,24.58,23.02,23.97,1230562,0
+CORT.US,D,20240507,000000,24.17,24.62,23.6101,24.48,876430,0
+CORT.US,D,20240508,000000,24.26,25.54,23.9,25.4,932703,0
+CORT.US,D,20240509,000000,25.49,26.62,25.35,26.6,1265816,0
+CORT.US,D,20240510,000000,26.83,27.48,26.53,27.04,1547905,0
+CORT.US,D,20240513,000000,27.35,29.27,27.23,27.53,1769182,0
+CORT.US,D,20240514,000000,27.87,28.18,26.87,27.66,1090879,0
+CORT.US,D,20240515,000000,28.12,28.46,27.63,27.83,682542,0
+CORT.US,D,20240516,000000,27.67,27.93,27.35,27.54,729938,0
+CORT.US,D,20240517,000000,27.57,28.33,27.53,28.09,823758,0
+CORT.US,D,20240520,000000,28.01,29.36,27.81,28.88,1050502,0
+CORT.US,D,20240521,000000,28.64,29.11,28.44,28.8,547807,0
+CORT.US,D,20240522,000000,28.8,29.42,28.44,28.62,578543,0
+CORT.US,D,20240523,000000,28.76,28.76,27.76,27.84,596591,0
+CORT.US,D,20240524,000000,28.05,28.19,27.304,27.52,594697,0
+CORT.US,D,20240528,000000,32,32.83,28.505,31.61,3604324,0
+CORT.US,D,20240529,000000,31.5,31.99,30.56,31.53,1209410,0
+CORT.US,D,20240530,000000,32,32,30.75,31.21,997703,0
+CORT.US,D,20240531,000000,31.39,31.6779,30,30.17,1374270,0
+CORT.US,D,20240603,000000,30.21,32.24,29.88,31.3,1109001,0
+CORT.US,D,20240604,000000,31.93,33.465,31.4,32.87,1303516,0
+CORT.US,D,20240605,000000,32.87,34.48,32.6501,34.44,1104424,0
+CORT.US,D,20240606,000000,34.29,35.22,33.91,34.48,728717,0
+CORT.US,D,20240607,000000,34.15,34.3,33.11,33.31,778469,0
+CORT.US,D,20240610,000000,30.97,32.04,30.155,31.93,1727923,0
+CORT.US,D,20240611,000000,31.66,33.44,31.36,32.79,961852,0
+CORT.US,D,20240612,000000,33.68,33.69,32.38,32.64,783585,0
+CORT.US,D,20240613,000000,32.65,32.77,31,31.51,1167182,0
+CORT.US,D,20240614,000000,31.19,31.255,28.26,28.97,3137584,0
+CORT.US,D,20240617,000000,29.11,29.83,28.04,28.59,1585898,0
+CORT.US,D,20240618,000000,28.62,28.93,28.09,28.15,1002686,0
+CORT.US,D,20240620,000000,28.34,29.46,28.1,29.4,1004838,0
+CORT.US,D,20240621,000000,29.18,30.34,29.18,30.04,1841049,0
+CORT.US,D,20240624,000000,30.16,31.23,30,30.59,774486,0
+CORT.US,D,20240625,000000,30.93,31.46,30.39,30.39,738565,0
+CORT.US,D,20240626,000000,30.22,31.6,29.86,31.6,844299,0
+CORT.US,D,20240627,000000,31.62,32.1,31.24,32.06,791388,0
+CORT.US,D,20240628,000000,32.3,32.81,31.92,32.49,1550631,0
+CORT.US,D,20240701,000000,32.49,33.69,32.45,32.67,1210124,0
+CORT.US,D,20240702,000000,32.67,32.93,31.52,31.56,977714,0
+CORT.US,D,20240703,000000,31.53,31.58,30.15,30.5,559717,0
+CORT.US,D,20240705,000000,30.34,31,30,30.08,1015605,0
+CORT.US,D,20240708,000000,30.37,30.67,29.45,29.51,873493,0
+CORT.US,D,20240709,000000,29.64,30.25,29.42,29.9,585218,0
+CORT.US,D,20240710,000000,30.25,30.67,30.04,30.62,480847,0
+CORT.US,D,20240711,000000,31.33,31.6,30.77,31.17,662917,0
+CORT.US,D,20240712,000000,31.49,32.13,31.18,31.5,714445,0
+CORT.US,D,20240715,000000,31.89,32.48,31.4598,32.35,644877,0
+CORT.US,D,20240716,000000,32.93,33.685,32.56,33.34,941859,0
+CORT.US,D,20240717,000000,33.24,33.7455,33.1,33.24,728954,0
+CORT.US,D,20240718,000000,33.37,34.19,33.02,33.29,936908,0
+CORT.US,D,20240719,000000,33.42,34.06,33,33.88,1047364,0
+CORT.US,D,20240722,000000,34.3,34.7709,33.88,34.57,811319,0
+CORT.US,D,20240723,000000,34.5,35.06,34.25,34.56,857994,0
+CORT.US,D,20240724,000000,34.49,34.995,34.15,34.48,946453,0
+CORT.US,D,20240725,000000,34.59,35.87,34.145,34.87,1006309,0
+CORT.US,D,20240726,000000,35.39,35.95,34.9,35.6,901765,0
+CORT.US,D,20240729,000000,35.96,36.98,35.65,36.53,1646238,0
+CORT.US,D,20240730,000000,38.39,38.98,34.02,36.12,2397050,0
+CORT.US,D,20240731,000000,37.24,39.7499,36,38.67,1532485,0
+CORT.US,D,20240801,000000,38.5,39.69,37.02,37.94,2664101,0
+CORT.US,D,20240802,000000,36.8901,36.9,34.53,35.3,1368672,0
+CORT.US,D,20240805,000000,33.115,35.1991,32.33,34.51,940114,0
+CORT.US,D,20240806,000000,34.78,35.54,34.14,34.21,931879,0
+CORT.US,D,20240807,000000,34.76,35.02,33.945,34.05,820795,0
+CORT.US,D,20240808,000000,34.66,34.76,33.86,34.07,574991,0
+CORT.US,D,20240809,000000,33.89,34.56,33.89,34.22,638827,0
+CORT.US,D,20240812,000000,34.25,35.17,34.01,34.11,519635,0
+CORT.US,D,20240813,000000,34.22,34.72,33.93,34.14,524391,0
+CORT.US,D,20240814,000000,34.31,34.51,33.77,33.79,925292,0
+CORT.US,D,20240815,000000,34.51,34.97,33.91,34.94,494138,0
+CORT.US,D,20240816,000000,34.89,35.03,33.9,33.97,502866,0
+CORT.US,D,20240819,000000,34,34.63,33.9501,34.47,484482,0
+CORT.US,D,20240820,000000,34.57,34.85,33.75,34.31,447703,0
+CORT.US,D,20240821,000000,34.43,34.93,33.69,34.43,381512,0
+CORT.US,D,20240822,000000,34.48,35.0199,34.05,34.28,349255,0
+CORT.US,D,20240823,000000,34.51,35.29,34.285,34.79,394335,0
+CORT.US,D,20240826,000000,35.18,35.94,34.97,35,633778,0
+CORT.US,D,20240827,000000,34.9,35.27,34.281,34.66,520233,0
+CORT.US,D,20240828,000000,34.55,35.735,34.35,34.44,499194,0
+CORT.US,D,20240829,000000,34.57,35.615,34.04,35.14,498518,0
+CORT.US,D,20240830,000000,35.32,35.48,34.8,35.3,689639,0
+CORT.US,D,20240903,000000,35.06,35.54,34.11,34.26,579383,0
+CORT.US,D,20240904,000000,34.13,34.655,33.34,34.62,590671,0
+CORT.US,D,20240905,000000,34.74,35.58,33.85,34.1,416875,0
+CORT.US,D,20240906,000000,34.33,34.61,33.66,34.38,554413,0
+CORT.US,D,20240909,000000,34.38,35.08,34.25,34.7,460358,0
+CORT.US,D,20240910,000000,34.84,35.04,34.34,35.03,409691,0
+CORT.US,D,20240911,000000,35.04,36.13,34.87,35.55,478221,0
+CORT.US,D,20240912,000000,35.94,36.17,35.45,35.71,417402,0
+CORT.US,D,20240913,000000,35.94,38.18,35.87,38.11,777747,0
+CORT.US,D,20240916,000000,38.31,39.24,37.82,38.47,820633,0
+CORT.US,D,20240917,000000,39.03,41.95,38.68,39.71,1425261,0
+CORT.US,D,20240918,000000,40.3,43.32,40.15,42.27,2548250,0
+CORT.US,D,20240919,000000,43.2,43.74,40.76,40.92,1108981,0
+CORT.US,D,20240920,000000,41.06,42.77,40.62,42.25,1550585,0
+CORT.US,D,20240923,000000,42.32,43.3,41.9201,42.95,704095,0
+CORT.US,D,20240924,000000,42.92,44.34,42.171,44,706618,0
+CORT.US,D,20240925,000000,44.04,44.37,42.51,42.54,730015,0
+CORT.US,D,20240926,000000,42.85,43.623,42.373,43.28,717932,0
+CORT.US,D,20240927,000000,43.22,44.02,42.8065,43.93,625818,0
+CORT.US,D,20240930,000000,44.37,47.33,44.145,46.28,1546308,0
+CORT.US,D,20241001,000000,46.58,47.71,45.36,46.75,1152866,0
+CORT.US,D,20241002,000000,46.67,47.3929,45.62,45.86,800446,0
+CORT.US,D,20241003,000000,46.13,46.39,44.7364,45.04,963965,0
+CORT.US,D,20241004,000000,45.1,45.67,44.53,45.43,702966,0
+CORT.US,D,20241007,000000,45.78,46.99,44.28,44.66,1116952,0
+CORT.US,D,20241008,000000,44.66,45.95,44.54,45.78,533303,0
+CORT.US,D,20241009,000000,46.31,46.31,45,45.94,589571,0
+CORT.US,D,20241010,000000,46.12,46.15,44.43,45.25,1009331,0
+CORT.US,D,20241011,000000,45.39,46.17,45.04,45.43,739629,0
+CORT.US,D,20241014,000000,45.69,47.17,44.64,45.3,1111362,0
+CORT.US,D,20241015,000000,45.18,46.98,45.17,46.84,831511,0
+CORT.US,D,20241016,000000,46.9,47.415,46.05,47.27,776353,0
+CORT.US,D,20241017,000000,47.66,48.46,46.72,47.17,864903,0
+CORT.US,D,20241018,000000,47.79,50.07,47.46,49.75,3005322,0
+CORT.US,D,20241021,000000,49.92,50,48.61,49.11,1549590,0
+CORT.US,D,20241022,000000,49,49.54,48.78,48.92,960048,0
+CORT.US,D,20241023,000000,48.57,49.36,47.5101,48.06,793911,0
+CORT.US,D,20241024,000000,47.97,49.04,47.02,47.24,852788,0
+CORT.US,D,20241025,000000,47.68,48.4025,47.25,47.28,933325,0
+CORT.US,D,20241028,000000,47.51,49.1943,47.44,48.34,682956,0
+CORT.US,D,20241029,000000,48.04,48.73,47.62,48.21,821989,0
+CORT.US,D,20241030,000000,47.67,48.65,46.28,46.89,1426409,0
+CORT.US,D,20241031,000000,45.99,49.92,42.01,48.97,2709680,0
+CORT.US,D,20241101,000000,48.61,48.97,46.3807,47.62,1462090,0
+CORT.US,D,20241104,000000,47.63,51.3197,47.63,50.06,1498321,0
+CORT.US,D,20241105,000000,50,52.35,49.51,52.14,1252597,0
+CORT.US,D,20241106,000000,54.08,54.88,53.06,54.23,981796,0
+CORT.US,D,20241107,000000,54.11,55.24,53.65,54.3,871048,0
+CORT.US,D,20241108,000000,54.3,61.663,54.3,59.6,1727539,0
+CORT.US,D,20241111,000000,59.88,60.05,58.02,59.06,1220255,0
+CORT.US,D,20241112,000000,59,59.98,57,57.79,1166217,0
+CORT.US,D,20241113,000000,58.02,59.255,56.41,56.45,581496,0
+CORT.US,D,20241114,000000,56.4,57.5,54.49,54.79,836841,0
+CORT.US,D,20241115,000000,55.09,55.215,51.51,51.83,1414439,0
+CORT.US,D,20241118,000000,52,52.99,51.69,52.62,767259,0
+CORT.US,D,20241119,000000,52.79,54.57,52.25,54.305,620010,0
+CORT.US,D,20241120,000000,54.31,56.13,54.02,56.09,1014231,0
+CORT.US,D,20241121,000000,56.16,57.24,55.34,55.92,600062,0
+CORT.US,D,20241122,000000,56.2,57.705,56.14,57.54,676106,0
+CORT.US,D,20241125,000000,57.62,59.535,57.5,59.03,1501395,0
+CORT.US,D,20241126,000000,59.02,59.02,57.3,58.58,788867,0
+CORT.US,D,20241127,000000,58.86,59.2099,57.84,58.6,477926,0
+CORT.US,D,20241129,000000,58.63,59.118,57.425,57.68,299902,0
+CORT.US,D,20241202,000000,57.4,59.5,56.57,59.21,959324,0
+CORT.US,D,20241203,000000,58.89,59.79,57.87,59.67,770728,0
+CORT.US,D,20241204,000000,59.82,62.22,59.53,60.85,761793,0
+CORT.US,D,20241205,000000,59.99,60.2,59.02,59.42,509830,0
+CORT.US,D,20241206,000000,60.21,61.37,59.9,60.78,538426,0
+CORT.US,D,20241209,000000,60.81,61.19,58.02,59.26,1697205,0
+CORT.US,D,20241210,000000,59.46,60.19,58.25,58.81,446467,0
+CORT.US,D,20241211,000000,59.89,60.9,58.0242,60.08,546255,0
+CORT.US,D,20241212,000000,56.082,59.92,53.51,56.325,1068015,0
+CORT.US,D,20241213,000000,57.62,58.51,55.2,55.4,1167829,0
+CORT.US,D,20241216,000000,55.49,56.46,54.52,55.43,856097,0
+CORT.US,D,20241217,000000,55.26,56.125,54.14,55.14,617774,0
+CORT.US,D,20241218,000000,54.95,55.99,52.02,52.42,797657,0
+CORT.US,D,20241219,000000,52.65,53.265,50.78,51.15,1280288,0
+CORT.US,D,20241220,000000,50.58,52.345,50.02,51.4,2456297,0
+CORT.US,D,20241223,000000,51.72,51.72,49.51,50.9,662210,0
+CORT.US,D,20241224,000000,51,52.17,50.55,52.17,261077,0
+CORT.US,D,20241226,000000,52.35,53.67,51.735,53.63,461618,0
+CORT.US,D,20241227,000000,53.36,53.36,51.8738,52.47,427076,0
+CORT.US,D,20241230,000000,51.95,51.95,50.15,50.85,596318,0
+CORT.US,D,20241231,000000,51.86,51.86,50.02,50.39,765696,0
+CORT.US,D,20250102,000000,50.62,52,49.42,49.97,843821,0
+CORT.US,D,20250103,000000,50.08,51.15,49.755,50.855,942854,0
+CORT.US,D,20250106,000000,50.82,51.78,49.8,51.66,691442,0
+CORT.US,D,20250107,000000,51.5,52.17,50.29,51.25,625323,0
+CORT.US,D,20250108,000000,50.93,52.09,50.5,51.69,375019,0
+CORT.US,D,20250110,000000,50.54,50.94,49.16,49.85,1013988,0
+CORT.US,D,20250113,000000,49.48,51.13,49,51.06,590434,0
+CORT.US,D,20250114,000000,51.58,52.555,50.91,51.66,1085654,0
+CORT.US,D,20250115,000000,52.82,53.88,52.45,53.78,531232,0
+CORT.US,D,20250116,000000,53.7,54.81,53.3,54.44,677317,0
+CORT.US,D,20250117,000000,54.93,55.36,53.76,55.31,742443,0
+CORT.US,D,20250121,000000,56.33,61.24,55.9,61.11,1100608,0
+CORT.US,D,20250122,000000,61.21,61.63,58.02,59.03,1352922,0
+CORT.US,D,20250123,000000,58.87,62.98,58.28,62.29,1058565,0
+CORT.US,D,20250124,000000,62.29,62.29,59.345,59.99,1006669,0
+CORT.US,D,20250127,000000,59.77,61.44,59.315,60.3,824119,0
+CORT.US,D,20250128,000000,60.53,61.06,59.01,60.66,493079,0
+CORT.US,D,20250129,000000,60.39,61.865,60.06,61.53,430639,0
+CORT.US,D,20250130,000000,63.33,70.6,62.28,69.9,1877386,0
+CORT.US,D,20250131,000000,70.05,71.29,65.35,66.92,1507036,0
+CORT.US,D,20250203,000000,65.34,67.935,64.66,66.55,1226341,0
+CORT.US,D,20250204,000000,65.97,67.85,65.9501,66.91,776123,0
+CORT.US,D,20250205,000000,67.02,68.93,66.78,68.45,715865,0
+CORT.US,D,20250206,000000,68.11,69.4,67.41,68.04,888477,0
+CORT.US,D,20250207,000000,68.06,70.01,67.17,68.01,654887,0
+CORT.US,D,20250210,000000,68.08,68.66,67.34,67.54,619229,0
+CORT.US,D,20250211,000000,67.92,70.27,67.765,68.11,577223,0
+CORT.US,D,20250212,000000,66.62,70.68,66.28,70.15,641379,0
+CORT.US,D,20250213,000000,70.13,73.7525,69.5485,73.61,951395,0
+CORT.US,D,20250214,000000,74,74.6114,72,72.72,816344,0
+CORT.US,D,20250218,000000,73.625,74.4999,71.5,72.6,592348,0
+CORT.US,D,20250219,000000,73.85,75,71.52,73.53,807542,0
+CORT.US,D,20250220,000000,73.05,74,64.342,65.09,1981825,0
+CORT.US,D,20250221,000000,65.9,66.48,63.185,63.54,1206584,0
+CORT.US,D,20250224,000000,63.94,64.1852,60.5,61.82,1304107,0
+CORT.US,D,20250225,000000,61.6,61.71,59.09,61.23,1267113,0
+CORT.US,D,20250226,000000,61.605,64.25,61.59,63.37,1316557,0
+CORT.US,D,20250227,000000,61,64.662,59.25,59.85,2111720,0
+CORT.US,D,20250228,000000,60.19,61.04,59.12,60.58,1359630,0
+CORT.US,D,20250303,000000,61.39,61.39,57.82,59.07,1739108,0
+CORT.US,D,20250304,000000,58.72,60.315,55.8,55.99,1889364,0
+CORT.US,D,20250305,000000,56.02,57.11,54.66,55.49,1230034,0
+CORT.US,D,20250306,000000,54.37,56.11,53.82,54.3,1679061,0
+CORT.US,D,20250307,000000,54.16,56.18,52.45,55.4,1439425,0
+CORT.US,D,20250310,000000,53.6,56.56,52.95,56.4,1365136,0
+CORT.US,D,20250311,000000,56.57,57.56,55.04,55.42,1332758,0
+CORT.US,D,20250312,000000,57.47,57.95,54.4,55,1038417,0
+CORT.US,D,20250313,000000,55.29,55.55,54.18,54.85,691865,0
+CORT.US,D,20250314,000000,55.51,56.83,54.12,56.01,753588,0
+CORT.US,D,20250317,000000,55.01,58.48,55.01,57.88,1049741,0
+CORT.US,D,20250318,000000,57.45,57.88,56.1,56.5,722644,0
+CORT.US,D,20250319,000000,56.07,58.61,55.64,58,805364,0
+CORT.US,D,20250320,000000,57.32,59.72,57.02,57.59,882527,0
+CORT.US,D,20250321,000000,56.74,59.14,56.3262,58.66,1943524,0
+CORT.US,D,20250324,000000,59.96,61.09,59.37,59.47,834068,0
+CORT.US,D,20250325,000000,59.5,60.04,57.86,58.32,663519,0
+CORT.US,D,20250326,000000,58.26,58.76,56.52,57.11,636435,0
+CORT.US,D,20250327,000000,56.81,57.71,56.64,56.68,431523,0
+CORT.US,D,20250328,000000,56.82,57.51,53.79,54.63,653632,0
+CORT.US,D,20250331,000000,94.93,117.33,87.5821,114.22,14339351,0
+CORT.US,D,20250401,000000,114.68,114.71,91.06,91.93,7317631,0
+CORT.US,D,20250402,000000,89.44,90.495,82.8389,83.81,3042705,0
+CORT.US,D,20250403,000000,79.16,82.96,77.01,79.37,2093327,0
+CORT.US,D,20250404,000000,77.6,78,72.59,74.45,2542125,0
+CORT.US,D,20250407,000000,72.89,77.4872,69.035,74.65,2559565,0
+CORT.US,D,20250408,000000,77.85,77.85,70,70.49,1715631,0
+CORT.US,D,20250409,000000,69.54,75.08,64.62,72.97,2314249,0
+CORT.US,D,20250410,000000,70.22,70.945,66.03,67.73,1649978,0
+CORT.US,D,20250411,000000,67.35,68.87,65.07,68.62,1108945,0
+CORT.US,D,20250414,000000,70,71.1475,67.04,67.43,1138379,0
+CORT.US,D,20250415,000000,67.43,70.37,67.42,69.59,1291099,0
+CORT.US,D,20250416,000000,68.8,70.1964,63.75,64.6,1510013,0
+CORT.US,D,20250417,000000,64.6,65.395,61.935,62.24,1579126,0
+CORT.US,D,20250421,000000,62.06,64.26,61.75,62.9,1197995,0
+CORT.US,D,20250422,000000,63.43,65.08,62.04,64.68,1028777,0
+CORT.US,D,20250423,000000,66.775,70.73,65.77,69.27,1800202,0
+CORT.US,D,20250424,000000,69.22,76.17,69.11,71.79,2616180,0
+CORT.US,D,20250425,000000,72.35,73.16,69.56,71.71,1279549,0
+CORT.US,D,20250428,000000,73.86,74.56,70.73,70.95,1377473,0
+CORT.US,D,20250429,000000,71.66,73.57,70.08,73.23,817024,0
+CORT.US,D,20250430,000000,73.12,73.12,70.95,71.88,810046,0
+CORT.US,D,20250501,000000,71.2,72.1,69.26,71.48,1031750,0
+CORT.US,D,20250502,000000,71.88,74.22,71.1684,72.77,1231619,0
+CORT.US,D,20250505,000000,71.41,74.3,71.32,73.94,2220310,0
+CORT.US,D,20250506,000000,67.24,75.405,67,70.74,1916862,0
+CORT.US,D,20250507,000000,70.72,72.38,70.02,70.46,1331564,0
+CORT.US,D,20250508,000000,70.63,72.21,68.915,71.38,1220846,0
+CORT.US,D,20250509,000000,70.62,71.27,69.74,70.23,953403,0
+CORT.US,D,20250512,000000,72.17,73.36,69.325,72.14,1163813,0
+CORT.US,D,20250513,000000,72.21,73.12,70.53,70.59,1047928,0
+CORT.US,D,20250514,000000,70.01,71.665,68.855,70.84,1299738,0
+CORT.US,D,20250515,000000,70.84,73.57,70.55,73.36,1151259,0
+CORT.US,D,20250516,000000,73.02,75.5,72.48,75.08,1129565,0
+CORT.US,D,20250519,000000,73.66,75.12,73.355,74.82,720854,0
+CORT.US,D,20250520,000000,75.19,76.72,74.53,76.22,815060,0
+CORT.US,D,20250521,000000,75.08,77,74.75,75.8,995057,0
+CORT.US,D,20250522,000000,75.41,77.02,74.3393,76.09,889130,0
+CORT.US,D,20250523,000000,74.7,79.68,74.55,78.69,975577,0
+CORT.US,D,20250527,000000,80.45,80.645,76.1701,76.81,1600110,0
+CORT.US,D,20250528,000000,76.4,78.2525,76.4,77.65,1365517,0
+CORT.US,D,20250529,000000,78.49,78.49,76.51,77.64,1025802,0
+CORT.US,D,20250530,000000,77.64,78.7,75.12,77.56,1203983,0
+CORT.US,D,20250602,000000,77.56,86.2,70,71.68,6056327,0
+CORT.US,D,20250603,000000,71.1,72.02,66.4955,69.51,2476760,0
+CORT.US,D,20250604,000000,69.93,70.69,68.75,69.98,1141906,0
+CORT.US,D,20250605,000000,69.46,70.235,67.945,69.01,1301121,0
+CORT.US,D,20250606,000000,69.65,70.72,68.7569,69.6,973285,0
+CORT.US,D,20250609,000000,70.83,71.23,69.35,70.57,1064625,0
+CORT.US,D,20250610,000000,70.61,74.07,70.45,72.27,976011,0
+CORT.US,D,20250611,000000,72.29,73.88,71.155,71.24,822009,0
+CORT.US,D,20250612,000000,71.07,72.01,69.725,71.18,1553626,0
+CORT.US,D,20250613,000000,69.84,70.9524,69.38,70.06,1008688,0
+CORT.US,D,20250616,000000,70.72,71.07,69.92,70.9,806956,0
+CORT.US,D,20250617,000000,69.88,72.55,69.598,71.85,789661,0
+CORT.US,D,20250618,000000,72.04,73.13,70.7826,71.24,907285,0
+CORT.US,D,20250620,000000,71.24,72,69.47,71.38,1735984,0
+CORT.US,D,20250623,000000,71.38,74.4,71.0001,74.28,967253,0
+CORT.US,D,20250624,000000,75.07,77.42,73.3283,76.77,889031,0
+CORT.US,D,20250625,000000,77.025,77.16,73.72,73.99,643104,0
+CORT.US,D,20250626,000000,73.98,74.43,72.4761,74.33,778687,0
+CORT.US,D,20250627,000000,75.13,75.9499,72.98,73.22,11990894,0
+CORT.US,D,20250630,000000,73.6,73.81,71.74,73.4,1018090,0
+CORT.US,D,20250701,000000,73.3,73.8,69.28,69.31,1451649,0
+CORT.US,D,20250702,000000,69.12,71.57,68.52,71.34,1154890,0
+CORT.US,D,20250703,000000,71.63,72.7199,71.4517,72.27,675773,0
+CORT.US,D,20250707,000000,71.54,71.55,66.49,67.545,1905330,0
+CORT.US,D,20250708,000000,67.54,68.55,67.38,68.16,1096905,0
+CORT.US,D,20250709,000000,68.98,70.94,68.32,70.89,1116789,0
+CORT.US,D,20250710,000000,71.08,72.485,70.16,72.01,806857,0
+CORT.US,D,20250711,000000,72.01,72.23,70.09,71.88,679546,0
+CORT.US,D,20250714,000000,71.85,73.4399,71.54,72.77,650159,0
+CORT.US,D,20250715,000000,72.66,72.66,70.14,71.41,1049467,0
+CORT.US,D,20250716,000000,71.66,73.46,71.54,72.85,634147,0
+CORT.US,D,20250717,000000,72.85,73.78,72.41,73.1,725990,0
+CORT.US,D,20250718,000000,73.49,73.5,70.76,70.86,563100,0
+CORT.US,D,20250721,000000,71.39,71.57,69.605,70.12,628978,0
+CORT.US,D,20250722,000000,70.12,71.15,68.95,69.08,853085,0
+CORT.US,D,20250723,000000,69.34,70.105,67.565,68.39,719249,0
+CORT.US,D,20250724,000000,68.5,69.145,67.44,67.59,649239,0
+CORT.US,D,20250725,000000,67.72,68.67,67.53,68.29,395587,0
+CORT.US,D,20250728,000000,68.78,70.44,68.38,69.15,829886,0
+CORT.US,D,20250729,000000,69.15,69.44,67.75,68.2,853031,0
+CORT.US,D,20250730,000000,68.15,70.27,67.975,69.91,874630,0
+CORT.US,D,20250731,000000,68.95,70.74,66.94,67.17,1618403,0
+CORT.US,D,20250801,000000,64.75,69.9,62.4,69,2107380,0
+CORT.US,D,20250804,000000,67.62,71.91,66.46,71.77,1816552,0
+CORT.US,D,20250805,000000,71.63,71.7899,70.03,70.45,746491,0
+CORT.US,D,20250806,000000,69.5,70.83,69.14,70.52,626607,0
+CORT.US,D,20250807,000000,71,71.57,70.155,71.48,712355,0
+CORT.US,D,20250808,000000,71.61,73.08,71.595,72.3,666839,0
+CORT.US,D,20250811,000000,72.3,75.2,71.83,71.97,1052317,0
+CORT.US,D,20250812,000000,71.97,73.81,71,73.59,514654,0
+CORT.US,D,20250813,000000,74,74.535,72.39,72.8,460917,0
+CORT.US,D,20250814,000000,72.32,72.96,71.2055,72,545240,0
+CORT.US,D,20250815,000000,71.95,72.36,70.75,71.745,692632,0
+CORT.US,D,20250818,000000,71.78,72.33,71.085,71.76,547373,0
+CORT.US,D,20250819,000000,71.8,72,70.07,70.19,783773,0
+CORT.US,D,20250820,000000,70.05,70.915,70.05,70.4,383503,0
+CORT.US,D,20250821,000000,70.33,71.28,70.32,70.98,572929,0
+CORT.US,D,20250822,000000,71.17,71.27,69.73,70.33,866243,0
+CORT.US,D,20250825,000000,70.47,70.82,68.77,68.82,881787,0
+CORT.US,D,20250826,000000,68.85,69.65,68.24,69.57,652838,0
+CORT.US,D,20250827,000000,69.57,70.36,69.4526,69.73,595160,0
+CORT.US,D,20250828,000000,69.74,70.645,69.03,69.585,591297,0
+CORT.US,D,20250829,000000,69.48,69.88,68.82,69.72,397822,0
+CORT.US,D,20250902,000000,69.33,71.614,69.33,71.38,806329,0
+CORT.US,D,20250903,000000,71.43,72.52,70.74,71.34,405912,0
+CORT.US,D,20250904,000000,71.48,71.955,69.04,69.37,551844,0
+CORT.US,D,20250905,000000,69.63,69.85,67.7675,69.36,967030,0
+CORT.US,D,20250908,000000,69.23,71.46,67.3233,71.23,754593,0
+CORT.US,D,20250909,000000,71.26,72.19,70.33,71.73,746453,0
+CORT.US,D,20250910,000000,72.45,73.59,71.295,71.62,615565,0
+CORT.US,D,20250911,000000,71.84,74.5,71.39,74.33,718087,0
+CORT.US,D,20250912,000000,74.28,74.79,71.61,72.87,664620,0
+CORT.US,D,20250915,000000,72.87,73.82,69.48,69.53,701713,0
+CORT.US,D,20250916,000000,69.25,71.485,69.03,71.32,937224,0
+CORT.US,D,20250917,000000,71.61,75.535,71,75.18,1114498,0
+CORT.US,D,20250918,000000,75.37,79.93,74.894,79.8,1524979,0
+CORT.US,D,20250919,000000,81.28,81.333,78.58,80.52,3109820,0
+CORT.US,D,20250922,000000,80.41,80.835,79.07,80,834626,0
+CORT.US,D,20250923,000000,80.03,84.5,79.78,83.32,950864,0
+CORT.US,D,20250924,000000,83.35,84.7,81.4,83.84,1108129,0
+CORT.US,D,20250925,000000,83.38,84.2388,81.9911,82.73,705559,0
+CORT.US,D,20250926,000000,83.81,84.89,82.78,83.87,482975,0
+CORT.US,D,20250929,000000,84.13,84.7186,83.44,83.9,595444,0
+CORT.US,D,20250930,000000,85.5,85.5,83.04,83.11,526146,0
+CORT.US,D,20251001,000000,83.07,85.91,82.65,84.25,796104,0
+CORT.US,D,20251002,000000,84.5,85.6,83.9,85.48,490921,0
+CORT.US,D,20251003,000000,86.59,88.69,85.8,88.15,843151,0
+CORT.US,D,20251006,000000,88.34,90.71,88.15,89.85,815246,0
+CORT.US,D,20251007,000000,89.83,90.32,89.06,90.32,1145200,0
+CORT.US,D,20251008,000000,91,91,85.61,88.43,1061040,0
+CORT.US,D,20251009,000000,88.57,90.26,88.07,88.36,693042,0
+CORT.US,D,20251010,000000,87.54,87.54,73.12,73.96,2282250,0
+CORT.US,D,20251013,000000,75.17,76.844,70.64,71.53,1171344,0
+CORT.US,D,20251014,000000,71.3,73.65,69.43,72.12,951753,0
+CORT.US,D,20251015,000000,72.33,80.46,72.33,76.81,1385428,0
+CORT.US,D,20251016,000000,78.38,79.58,76.34,79.47,1211792,0
+CORT.US,D,20251017,000000,78.63,80.235,76.44,78.69,1331235,0
+CORT.US,D,20251020,000000,79.71,80.29,77.905,78.6,1322482,0
+CORT.US,D,20251021,000000,78.13,78.26,75.38,75.39,739437,0
+CORT.US,D,20251022,000000,76.17,76.49,72.84,73.65,706278,0
+CORT.US,D,20251023,000000,73.16,73.85,71.66,72.98,552725,0
+CORT.US,D,20251024,000000,73.59,74.42,72.33,72.52,456331,0
+CORT.US,D,20251027,000000,73.37,74.77,72.2473,72.56,713790,0
+CORT.US,D,20251028,000000,72.56,72.81,70.89,71.56,571728,0
+CORT.US,D,20251029,000000,72.03,73.09,70.97,72.05,551281,0
+CORT.US,D,20251030,000000,72.21,73.985,71.59,72.26,577643,0
+CORT.US,D,20251031,000000,72.97,74.22,72.47,73.47,686770,0
+CORT.US,D,20251103,000000,73.06,74.27,70.5,74.17,712451,0
+CORT.US,D,20251104,000000,72.58,73.69,69.68,71.1,1130153,0
+CORT.US,D,20251105,000000,67,77.02,67,76.65,1021999,0
+CORT.US,D,20251106,000000,76.53,76.74,73.035,73.06,724245,0
+CORT.US,D,20251107,000000,73.06,74.03,71.52,73.72,646922,0
+CORT.US,D,20251110,000000,70.77,76.48,70.74,75.49,1254042,0
+CORT.US,D,20251111,000000,75.42,79.4,75.285,79.01,492383,0
+CORT.US,D,20251112,000000,79.29,79.89,78.16,78.39,598019,0
+CORT.US,D,20251113,000000,77.54,77.98,75.11,75.75,460706,0
+CORT.US,D,20251114,000000,74.12,76.62,74.12,75.54,373726,0
+CORT.US,D,20251117,000000,75.32,76.8,74.7,75.12,551976,0
+CORT.US,D,20251118,000000,74.04,75.93,73.7901,75.11,471036,0
+CORT.US,D,20251119,000000,75.67,76.23,73.9201,76.1,433148,0
+CORT.US,D,20251120,000000,77.26,78.99,74.825,75.05,771553,0
+CORT.US,D,20251121,000000,75.1,78.98,74.9316,77.29,542953,0
+CORT.US,D,20251124,000000,77.47,78.74,77.01,77.71,475989,0
+CORT.US,D,20251125,000000,78.59,81.4099,78.395,80.28,545143,0
+CORT.US,D,20251126,000000,80.28,81.3,79.245,79.8,761220,0
+CORT.US,D,20251128,000000,79.6,80.035,78.6287,79.4,201501,0
+CORT.US,D,20251201,000000,78.17,80.14,77.5519,79.78,900021,0
+CORT.US,D,20251202,000000,79.78,81.76,78.19,80.76,1149208,0
+CORT.US,D,20251203,000000,81.04,84.47,80.8295,83.67,724528,0
+CORT.US,D,20251204,000000,84.35,85.84,83.065,84.66,992250,0
+CORT.US,D,20251205,000000,85.27,86.39,83.595,86.105,644185,0
+CORT.US,D,20251208,000000,87.19,87.19,82.61,82.98,883660,0
+CORT.US,D,20251209,000000,82.57,84.92,81.305,83.15,887738,0
+CORT.US,D,20251210,000000,83.65,85.99,82.72,85.31,653923,0
+CORT.US,D,20251211,000000,85.33,87.5,85.06,87.13,942339,0
+CORT.US,D,20251212,000000,87.23,88.73,86.13,87.99,1029149,0
+CORT.US,D,20251215,000000,88.74,89,87.11,87.3,942068,0
+CORT.US,D,20251216,000000,86.02,86.575,78.07,81.12,2633754,0
+CORT.US,D,20251217,000000,81.19,82.98,79.02,82.28,1092787,0
+CORT.US,D,20251218,000000,82.28,83.37,81.01,81.54,1208635,0
+CORT.US,D,20251219,000000,82.51,85.34,81.26,83.76,2270290,0
+CORT.US,D,20251222,000000,84.37,85.28,83.05,85.11,792768,0
+CORT.US,D,20251223,000000,84.4,85.16,80.38,81.99,1524540,0
+CORT.US,D,20251224,000000,82.01,84.48,81.97,83.59,313924,0
+CORT.US,D,20251226,000000,83.41,83.7,82.131,82.65,342928,0
+CORT.US,D,20251229,000000,82.32,82.98,79.67,79.82,914121,0
+CORT.US,D,20251230,000000,79.75,79.75,69.91,70.195,2382684,0
+CORT.US,D,20251231,000000,38.89,39,32.9906,34.8,20304995,0
+CORT.US,D,20260102,000000,35.76,38.4394,35.1201,38.2,6702901,0
+CORT.US,D,20260105,000000,38.14,38.1725,34.89,34.95,5194678,0
+CORT.US,D,20260106,000000,34.84,36.9,34.28,35.78,3841957,0
+CORT.US,D,20260107,000000,36.295,37.65,35.6,37,1851794,0
+CORT.US,D,20260108,000000,36.5,37.5,36.13,36.53,1863731,0
+CORT.US,D,20260109,000000,36.95,37.7,36.2,37.5,1613160,0
+CORT.US,D,20260112,000000,37.44,38.11,37,37.36,1326019,0
+CORT.US,D,20260113,000000,37.35,37.46,36.2317,36.35,1239340,0
+CORT.US,D,20260114,000000,36.1,37.48,35.71,37.04,1284947,0
+CORT.US,D,20260115,000000,37,37.2207,35.16,35.39,1351827,0
+CORT.US,D,20260116,000000,35.39,35.855,34.5401,34.73,2416137,0
+CORT.US,D,20260120,000000,34.11,35.31,33.8,35.29,1632798,0
+CORT.US,D,20260121,000000,35.29,37.5,35,36.31,1436295,0
+CORT.US,D,20260122,000000,41.505,43.4999,40.46,41.3,5899136,0
+CORT.US,D,20260123,000000,41.77,44.84,41.41,43.98,3946512,0
+CORT.US,D,20260126,000000,43.21,45.67,42.9,45.635,1839075,0
+CORT.US,D,20260127,000000,45.53,46.29,43.52,46.22,1751071,0
+CORT.US,D,20260128,000000,46.26,47.06,45.2401,45.85,1668724,0
+CORT.US,D,20260129,000000,45.74,46.09,44.34,44.61,1785866,0
+CORT.US,D,20260130,000000,37.39,40.72,36.8,39.87,5067528,0
+CORT.US,D,20260202,000000,39.87,42.26,39.63,40.71,2250828,0
+CORT.US,D,20260203,000000,40.54,41.28,39.74,40.7,1752377,0
+CORT.US,D,20260204,000000,41.02,41.36,39.42,40.13,1297706,0
+CORT.US,D,20260205,000000,39.9,40.75,38.1,38.36,1063705,0
+CORT.US,D,20260206,000000,39.01,40.846,38.68,40.83,1384511,0
+CORT.US,D,20260209,000000,40.77,41.41,40.3,41.31,858038,0
+CORT.US,D,20260210,000000,41.28,41.92,40.82,40.97,591841,0
+CORT.US,D,20260211,000000,40.59,41,39.66,40.83,851688,0
+CORT.US,D,20260212,000000,40.85,40.85,38,38.34,1367964,0
+CORT.US,D,20260213,000000,39.11,40.43,39.09,39.97,684520,0
+CORT.US,D,20260217,000000,39.9,40.41,39.41,39.63,840225,0
+CORT.US,D,20260218,000000,39.48,40.51,39.15,39.82,807972,0
diff --git a/daily/us/nasdaq stocks/1/cphc.us.txt b/daily/us/nasdaq stocks/1/cphc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2e09df837750449c6ccef856cc6191c0575dc6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cphc.us.txt	
@@ -0,0 +1,4673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPHC.US,D,20050225,000000,14.1579,14.5972,14.1579,14.467,19014.237762693,0
+CPHC.US,D,20050228,000000,14.5088,14.8427,14.4402,14.5177,31084.022724132,0
+CPHC.US,D,20050301,000000,14.4402,14.4988,14.2642,14.4988,2166.2426660534,0
+CPHC.US,D,20050302,000000,14.482,14.4898,14.3964,14.4898,1136.950400669,0
+CPHC.US,D,20050303,000000,14.5634,14.64,14.467,14.5177,12522.552820112,0
+CPHC.US,D,20050304,000000,14.64,14.8347,14.315,14.3964,12864.644091109,0
+CPHC.US,D,20050307,000000,14.4054,14.4054,13.5894,13.7803,10362.347058841,0
+CPHC.US,D,20050308,000000,13.6659,13.6659,13.174,13.174,6147.5813699891,0
+CPHC.US,D,20050309,000000,13.7465,13.8229,13.4115,13.4214,36661.116592192,0
+CPHC.US,D,20050310,000000,13.5437,13.5715,13.2624,13.324,14344.691913573,0
+CPHC.US,D,20050311,000000,13.5437,13.7375,13.2286,13.2704,36889.512823123,0
+CPHC.US,D,20050314,000000,13.342,13.342,12.6472,13.174,17761.580020363,0
+CPHC.US,D,20050315,000000,13.0964,13.4642,13.0964,13.4115,2166.2426660534,0
+CPHC.US,D,20050316,000000,13.5,13.6202,13.5,13.5815,8994.9881256469,0
+CPHC.US,D,20050317,000000,13.6391,13.7007,13.5894,13.6202,17646.878829499,0
+CPHC.US,D,20050318,000000,13.6391,13.6391,13.2624,13.2624,12408.857780045,0
+CPHC.US,D,20050321,000000,13.3866,14.2642,13.1372,14.1579,19811.109193958,0
+CPHC.US,D,20050322,000000,14.2384,14.9223,14.2384,14.7195,18671.140340898,0
+CPHC.US,D,20050323,000000,14.8427,15.0107,14.5634,14.7026,7741.3242325198,0
+CPHC.US,D,20050324,000000,14.7662,14.8109,14.5634,14.7105,3872.674417854,0
+CPHC.US,D,20050328,000000,14.7662,14.7662,14.5177,14.5177,5008.618667726,0
+CPHC.US,D,20050329,000000,14.482,14.482,14.2742,14.4402,2960.0956449276,0
+CPHC.US,D,20050330,000000,14.315,14.4402,14.315,14.3596,2394.6388969843,0
+CPHC.US,D,20050331,000000,14.2384,14.2384,13.6659,13.9999,8425.5067745153,0
+CPHC.US,D,20050401,000000,14.1947,14.1947,14.0715,14.1052,2504.309333863,0
+CPHC.US,D,20050404,000000,14.0347,14.2026,14.0158,14.149,3531.5892976533,0
+CPHC.US,D,20050405,000000,13.9929,13.9929,13.7465,13.8229,15369.959575769,0
+CPHC.US,D,20050406,000000,13.8229,13.8677,13.5517,13.5517,5351.7160895208,0
+CPHC.US,D,20050407,000000,13.5894,13.6202,13.4821,13.6202,5238.0210494539,0
+CPHC.US,D,20050408,000000,13.8229,13.8229,13.658,13.8229,3302.1869159254,0
+CPHC.US,D,20050411,000000,13.7285,13.8071,13.6291,13.6291,1029.2922653844,0
+CPHC.US,D,20050412,000000,13.7087,13.7087,13.6202,13.7087,2731.6994139968,0
+CPHC.US,D,20050413,000000,13.5983,13.6659,13.5517,13.5517,3413.8696543982,0
+CPHC.US,D,20050414,000000,13.5,13.5,13.1372,13.1372,2166.2426660534,0
+CPHC.US,D,20050415,000000,13.155,13.155,12.849,12.849,572.49980352272,0
+CPHC.US,D,20050418,000000,12.9364,12.9712,12.9364,12.9712,1255.6761947212,0
+CPHC.US,D,20050419,000000,12.9712,13.016,12.9712,12.9712,456.79246186171,0
+CPHC.US,D,20050420,000000,12.9364,12.9364,12.9195,12.9195,1255.6761947212,0
+CPHC.US,D,20050421,000000,12.9712,12.9712,12.9285,12.9285,456.79246186171,0
+CPHC.US,D,20050422,000000,12.849,12.997,12.6929,12.997,14460.399255235,0
+CPHC.US,D,20050425,000000,13.1372,13.342,13.1372,13.342,5464.4049787906,0
+CPHC.US,D,20050426,000000,13.5,14.4402,13.5,13.8229,5920.1912898553,0
+CPHC.US,D,20050427,000000,13.6659,13.6659,13.174,13.174,8198.1166943815,0
+CPHC.US,D,20050428,000000,13.2187,13.2286,13.174,13.2098,1136.950400669,0
+CPHC.US,D,20050429,000000,13.2187,13.2187,13.174,13.183,4673.5704523076,0
+CPHC.US,D,20050502,000000,13.332,13.4115,13.2794,13.2982,3302.1869159254,0
+CPHC.US,D,20050503,000000,13.2982,13.332,13.2982,13.332,1255.6761947212,0
+CPHC.US,D,20050504,000000,13.2624,13.332,13.2624,13.332,3643.2720361261,0
+CPHC.US,D,20050505,000000,13.2982,13.3866,13.2982,13.3866,4325.4422765275,0
+CPHC.US,D,20050506,000000,13.342,13.342,13.3072,13.324,3413.8696543982,0
+CPHC.US,D,20050509,000000,13.2624,13.4115,13.2624,13.4115,2166.2426660534,0
+CPHC.US,D,20050510,000000,13.4214,13.7087,13.4214,13.6749,3187.4857250614,0
+CPHC.US,D,20050511,000000,13.7465,13.8229,13.7285,13.7375,3302.1869159254,0
+CPHC.US,D,20050512,000000,13.7375,13.7465,13.7187,13.7285,7968.7143126536,0
+CPHC.US,D,20050513,000000,13.7285,13.7544,13.7285,13.7465,2848.4129064548,0
+CPHC.US,D,20050516,000000,13.8229,13.8229,13.4214,13.4214,11840.38257971,0
+CPHC.US,D,20050517,000000,13.6202,13.7375,13.6202,13.6202,5692.8012097215,0
+CPHC.US,D,20050518,000000,13.6202,13.6202,13.5815,13.6123,6036.9047823133,0
+CPHC.US,D,20050519,000000,13.658,13.8229,13.6202,13.8229,7968.7143126536,0
+CPHC.US,D,20050520,000000,13.7891,13.8229,13.7891,13.8229,6946.4651028486,0
+CPHC.US,D,20050523,000000,13.9125,13.9492,13.8131,13.8229,8198.1166943815,0
+CPHC.US,D,20050524,000000,13.8229,13.8875,13.8229,13.8875,3872.674417854,0
+CPHC.US,D,20050525,000000,13.8229,13.8229,13.7743,13.7891,12751.95520184,0
+CPHC.US,D,20050526,000000,13.7891,13.8419,13.7891,13.8419,3758.9793777871,0
+CPHC.US,D,20050527,000000,13.8229,13.9492,13.8229,13.8677,1366.3527823969,0
+CPHC.US,D,20050601,000000,13.9492,13.9492,13.8229,13.8229,11500.303610307,0
+CPHC.US,D,20050602,000000,13.8329,13.8329,13.7087,13.8229,4896.9359292532,0
+CPHC.US,D,20050603,000000,13.8677,14.0347,13.8677,13.9571,3187.4857250614,0
+CPHC.US,D,20050606,000000,14.0247,14.0347,13.8329,13.8329,456.79246186171,0
+CPHC.US,D,20050607,000000,13.8229,13.8677,13.8229,13.8229,3758.9793777871,0
+CPHC.US,D,20050608,000000,13.8229,13.8508,13.8229,13.8229,1938.8525859196,0
+CPHC.US,D,20050609,000000,13.8229,13.9492,13.8229,13.8229,4896.9359292532,0
+CPHC.US,D,20050610,000000,13.8229,13.8329,13.8229,13.8229,2046.5107212042,0
+CPHC.US,D,20050613,000000,13.8229,13.8229,13.7465,13.8229,4442.1557689856,0
+CPHC.US,D,20050614,000000,13.8875,13.9929,13.8875,13.9929,1711.4625057858,0
+CPHC.US,D,20050615,000000,14.1142,14.2822,14.0347,14.2822,6946.4651028486,0
+CPHC.US,D,20050617,000000,14.3596,14.3596,14.2384,14.315,909.56032053521,0
+CPHC.US,D,20050620,000000,14.2822,14.2822,14.0347,14.0347,3076.8091373857,0
+CPHC.US,D,20050621,000000,14.0436,14.0436,14.0347,14.0436,2166.2426660534,0
+CPHC.US,D,20050622,000000,14.0436,14.0436,14.0347,14.0347,1136.950400669,0
+CPHC.US,D,20050623,000000,14.0347,14.0436,14.0347,14.0347,1482.0601240579,0
+CPHC.US,D,20050624,000000,14.0615,14.0715,13.9929,13.9929,2394.6388969843,0
+CPHC.US,D,20050627,000000,14.1947,14.5266,14.0526,14.5266,10244.627415586,0
+CPHC.US,D,20050628,000000,14.6489,15.1856,14.5813,15.1856,6831.7639119846,0
+CPHC.US,D,20050629,000000,15.1061,15.1061,14.467,14.6072,24252.258812147,0
+CPHC.US,D,20050630,000000,14.5724,14.6489,14.3596,14.3596,3531.5892976533,0
+CPHC.US,D,20050701,000000,14.4482,14.4482,14.3596,14.3596,3872.674417854,0
+CPHC.US,D,20050705,000000,14.3596,14.4482,14.3596,14.4482,3531.5892976533,0
+CPHC.US,D,20050706,000000,14.4482,14.4482,14.3596,14.3596,3302.1869159254,0
+CPHC.US,D,20050707,000000,14.4482,14.9411,14.4482,14.8507,6717.0627211206,0
+CPHC.US,D,20050708,000000,14.8586,14.9411,14.0347,14.2822,17078.403629165,0
+CPHC.US,D,20050711,000000,14.1579,14.1947,13.4115,13.5248,20949.065745424,0
+CPHC.US,D,20050712,000000,13.5248,13.9125,13.3678,13.9125,5692.8012097215,0
+CPHC.US,D,20050713,000000,13.9929,14.1947,13.7803,14.1947,7856.0254233838,0
+CPHC.US,D,20050714,000000,14.1947,14.1947,13.6391,13.7465,4442.1557689856,0
+CPHC.US,D,20050715,000000,13.8229,13.9492,13.7007,13.7007,4781.2285875922,0
+CPHC.US,D,20050718,000000,13.7007,13.7007,13.5815,13.5815,799.88988365652,0
+CPHC.US,D,20050719,000000,13.6123,13.7803,13.5815,13.7007,8539.2018145822,0
+CPHC.US,D,20050720,000000,13.7803,14.2822,13.7803,14.1142,12522.552820112,0
+CPHC.US,D,20050721,000000,14.1311,14.1311,13.9125,13.9492,6262.282560853,0
+CPHC.US,D,20050722,000000,13.9492,13.9929,13.9492,13.9929,1593.7428625307,0
+CPHC.US,D,20050725,000000,14.0347,14.1311,13.8677,13.9492,13660.509371578,0
+CPHC.US,D,20050726,000000,13.9929,14.0347,13.9929,14.0158,682.17024040141,0
+CPHC.US,D,20050727,000000,13.9125,13.9125,13.9125,13.9125,572.49980352272,0
+CPHC.US,D,20050728,000000,13.7643,13.8229,13.7643,13.7981,909.56032053521,0
+CPHC.US,D,20050729,000000,13.7743,14.0436,13.7544,14.0347,10018.243486249,0
+CPHC.US,D,20050801,000000,14.1142,14.1142,13.9025,13.9025,2960.0956449276,0
+CPHC.US,D,20050802,000000,13.7803,13.8945,13.6202,13.8945,3531.5892976533,0
+CPHC.US,D,20050803,000000,13.984,13.984,13.984,13.984,456.79246186171,0
+CPHC.US,D,20050804,000000,13.8777,13.8777,13.8777,13.8777,113.6950400669,0
+CPHC.US,D,20050805,000000,13.8677,13.8677,13.7465,13.7465,1255.6761947212,0
+CPHC.US,D,20050808,000000,13.658,13.7285,13.6491,13.6491,682.17024040141,0
+CPHC.US,D,20050809,000000,13.6491,13.7544,13.6491,13.658,2166.2426660534,0
+CPHC.US,D,20050810,000000,13.6491,13.6491,13.492,13.492,2394.6388969843,0
+CPHC.US,D,20050811,000000,13.3678,13.5248,13.3678,13.5159,456.79246186171,0
+CPHC.US,D,20050812,000000,13.2892,13.2892,13.2794,13.2794,1820.1267918675,0
+CPHC.US,D,20050815,000000,13.1213,13.1213,11.8849,12.5091,25958.690563947,0
+CPHC.US,D,20050816,000000,12.3838,12.5091,12.3759,12.4633,12183.480001505,0
+CPHC.US,D,20050817,000000,12.3918,12.4633,12.3838,12.3838,8879.2807839859,0
+CPHC.US,D,20050818,000000,12.2616,12.3838,12.2248,12.3838,2166.2426660534,0
+CPHC.US,D,20050819,000000,12.2348,12.2616,12.2188,12.2248,2731.6994139968,0
+CPHC.US,D,20050822,000000,12.2188,12.2974,12.0956,12.2974,6831.7639119846,0
+CPHC.US,D,20050823,000000,12.2785,12.5518,12.2188,12.5518,9106.6708641197,0
+CPHC.US,D,20050824,000000,12.5091,12.5091,12.4921,12.4921,345.10972338891,0
+CPHC.US,D,20050825,000000,12.4176,12.4275,12.2974,12.3063,4099.0583471908,0
+CPHC.US,D,20050826,000000,12.3153,12.3759,12.3153,12.35,1938.8525859196,0
+CPHC.US,D,20050829,000000,12.35,12.3918,12.3401,12.3918,3872.674417854,0
+CPHC.US,D,20050830,000000,12.4176,12.4544,12.2874,12.3401,6374.9714501229,0
+CPHC.US,D,20050831,000000,12.3838,12.4275,12.3401,12.3401,1593.7428625307,0
+CPHC.US,D,20050901,000000,12.3838,12.5518,12.3838,12.5518,9224.3905073748,0
+CPHC.US,D,20050902,000000,12.5518,12.5677,12.5518,12.5677,1593.7428625307,0
+CPHC.US,D,20050906,000000,12.5091,12.5091,12.4633,12.4633,4442.1557689856,0
+CPHC.US,D,20050907,000000,12.4275,12.4633,12.4176,12.4176,2620.016675524,0
+CPHC.US,D,20050908,000000,12.4176,12.4176,12.3401,12.3401,4551.8262058643,0
+CPHC.US,D,20050912,000000,12.2785,12.2785,12.2089,12.2089,682.17024040141,0
+CPHC.US,D,20050913,000000,12.1731,12.1731,11.9704,11.9794,2960.0956449276,0
+CPHC.US,D,20050914,000000,12.0062,12.1731,11.5748,11.6553,9789.8472553181,0
+CPHC.US,D,20050915,000000,11.5927,11.6374,11.4157,11.6374,5920.1912898553,0
+CPHC.US,D,20050916,000000,11.5927,11.8501,11.5171,11.8501,6036.9047823133,0
+CPHC.US,D,20050919,000000,11.7587,11.7587,11.7587,11.7587,113.6950400669,0
+CPHC.US,D,20050920,000000,11.6831,11.6831,11.6374,11.6553,2731.6994139968,0
+CPHC.US,D,20050921,000000,11.6553,11.71,11.6553,11.6553,2166.2426660534,0
+CPHC.US,D,20050922,000000,11.6653,11.7418,11.6653,11.7418,682.17024040141,0
+CPHC.US,D,20050923,000000,11.7418,11.877,11.6374,11.701,8994.9881256469,0
+CPHC.US,D,20050926,000000,11.7587,12.0518,11.7587,11.8024,4099.0583471908,0
+CPHC.US,D,20050927,000000,11.8024,11.877,11.8024,11.8024,909.56032053521,0
+CPHC.US,D,20050928,000000,11.7169,11.8024,11.701,11.7587,1482.0601240579,0
+CPHC.US,D,20050929,000000,11.71,11.87,11.71,11.87,456.79246186171,0
+CPHC.US,D,20050930,000000,11.7587,11.8024,11.7587,11.7666,1938.8525859196,0
+CPHC.US,D,20051004,000000,11.8024,11.9794,11.7249,11.9794,3984.3571563268,0
+CPHC.US,D,20051005,000000,11.9514,11.9614,11.9514,11.9614,1136.950400669,0
+CPHC.US,D,20051006,000000,12.024,12.1304,12.0062,12.0062,1482.0601240579,0
+CPHC.US,D,20051010,000000,12.0518,12.1384,12.0518,12.1046,2166.2426660534,0
+CPHC.US,D,20051012,000000,12.1135,12.1135,12.1046,12.1046,909.56032053521,0
+CPHC.US,D,20051013,000000,12.0518,12.0518,12.0518,12.0518,227.3900801338,0
+CPHC.US,D,20051014,000000,12.1204,12.1204,12.0518,12.0518,227.3900801338,0
+CPHC.US,D,20051017,000000,12.0518,12.0518,12.0518,12.0518,456.79246186171,0
+CPHC.US,D,20051018,000000,11.9704,11.9704,11.8024,11.8024,1593.7428625307,0
+CPHC.US,D,20051019,000000,11.8124,11.8223,11.8124,11.8124,1938.8525859196,0
+CPHC.US,D,20051020,000000,11.8124,11.8124,11.8124,11.8124,345.10972338891,0
+CPHC.US,D,20051021,000000,11.8124,11.8124,11.8124,11.8124,227.3900801338,0
+CPHC.US,D,20051024,000000,11.8024,11.8024,11.7249,11.7587,3531.5892976533,0
+CPHC.US,D,20051025,000000,11.71,11.7249,11.71,11.7249,1029.2922653844,0
+CPHC.US,D,20051026,000000,11.7249,11.7249,11.7249,11.7249,1029.2922653844,0
+CPHC.US,D,20051027,000000,11.7249,11.7318,11.7249,11.7318,1938.8525859196,0
+CPHC.US,D,20051028,000000,11.7587,11.8501,11.7587,11.8501,1029.2922653844,0
+CPHC.US,D,20051031,000000,11.7587,11.8849,11.7249,11.7249,2166.2426660534,0
+CPHC.US,D,20051101,000000,11.7249,11.7766,11.7249,11.7766,345.10972338891,0
+CPHC.US,D,20051102,000000,11.6831,11.6831,11.6464,11.6464,1938.8525859196,0
+CPHC.US,D,20051103,000000,11.6464,11.6464,11.6464,11.6464,1366.3527823969,0
+CPHC.US,D,20051104,000000,11.6464,11.6752,11.6464,11.6752,909.56032053521,0
+CPHC.US,D,20051107,000000,11.7249,11.7666,11.6752,11.7666,682.17024040141,0
+CPHC.US,D,20051108,000000,11.7249,11.7249,11.7249,11.7249,345.10972338891,0
+CPHC.US,D,20051109,000000,11.7587,11.8402,11.7587,11.7666,2731.6994139968,0
+CPHC.US,D,20051110,000000,11.7249,11.7924,11.7249,11.7924,3643.2720361261,0
+CPHC.US,D,20051111,000000,11.877,11.9028,11.7666,11.8024,1938.8525859196,0
+CPHC.US,D,20051114,000000,11.8024,11.8024,11.6553,11.7249,3872.674417854,0
+CPHC.US,D,20051115,000000,11.8024,11.8501,11.8024,11.8024,2394.6388969843,0
+CPHC.US,D,20051116,000000,11.8024,11.8024,11.8024,11.8024,572.49980352272,0
+CPHC.US,D,20051117,000000,11.7318,11.8322,11.7318,11.8322,572.49980352272,0
+CPHC.US,D,20051118,000000,11.6831,11.7249,11.6831,11.7249,1366.3527823969,0
+CPHC.US,D,20051121,000000,11.7507,11.9704,11.7507,11.9256,2394.6388969843,0
+CPHC.US,D,20051122,000000,11.9256,11.9256,11.9256,11.9256,682.17024040141,0
+CPHC.US,D,20051123,000000,11.8849,12.1652,11.8849,12.1652,4673.5704523076,0
+CPHC.US,D,20051128,000000,12.0518,12.1453,12.0518,12.1453,456.79246186171,0
+CPHC.US,D,20051129,000000,12.1652,12.1652,12.1652,12.1652,227.3900801338,0
+CPHC.US,D,20051130,000000,12.2188,12.2188,12.1731,12.1731,1593.7428625307,0
+CPHC.US,D,20051201,000000,12.2616,12.6203,12.2616,12.6203,4781.2285875922,0
+CPHC.US,D,20051202,000000,12.4633,12.4633,12.2188,12.2616,3643.2720361261,0
+CPHC.US,D,20051205,000000,12.3401,12.4087,12.3401,12.4087,227.3900801338,0
+CPHC.US,D,20051206,000000,12.2974,12.2974,12.2188,12.2188,572.49980352272,0
+CPHC.US,D,20051207,000000,12.1652,12.3401,12.1204,12.3401,909.56032053521,0
+CPHC.US,D,20051208,000000,12.4633,12.5259,12.4633,12.5259,227.3900801338,0
+CPHC.US,D,20051209,000000,12.3401,12.3759,12.1453,12.1453,572.49980352272,0
+CPHC.US,D,20051212,000000,12.0062,12.0062,11.9704,11.9862,2620.016675524,0
+CPHC.US,D,20051213,000000,11.8938,11.9614,11.8938,11.9614,682.17024040141,0
+CPHC.US,D,20051214,000000,12.0518,12.0518,12.0518,12.0518,113.6950400669,0
+CPHC.US,D,20051215,000000,11.8849,11.8849,11.7507,11.7766,1366.3527823969,0
+CPHC.US,D,20051216,000000,11.6653,11.8322,11.6553,11.8322,3187.4857250614,0
+CPHC.US,D,20051219,000000,11.8849,11.8849,11.6374,11.6464,5123.3198585899,0
+CPHC.US,D,20051220,000000,11.6831,11.6831,11.6195,11.6831,27324.037195547,0
+CPHC.US,D,20051221,000000,11.6553,11.6553,11.5579,11.6374,16167.837157832,0
+CPHC.US,D,20051222,000000,11.6374,11.6464,11.6295,11.6295,7741.3242325198,0
+CPHC.US,D,20051223,000000,11.6295,11.6464,11.6295,11.6295,799.88988365652,0
+CPHC.US,D,20051227,000000,11.6007,11.6007,11.5927,11.5927,5008.618667726,0
+CPHC.US,D,20051228,000000,11.5579,11.6295,11.3223,11.4347,14233.0091751,0
+CPHC.US,D,20051229,000000,11.4059,11.5927,11.4059,11.4157,6831.7639119846,0
+CPHC.US,D,20051230,000000,11.3731,11.4347,11.3393,11.4347,2620.016675524,0
+CPHC.US,D,20060103,000000,11.5171,11.5579,11.5171,11.5579,227.3900801338,0
+CPHC.US,D,20060104,000000,11.6374,11.6374,11.6374,11.6374,1820.1267918675,0
+CPHC.US,D,20060105,000000,11.6374,11.6374,11.6096,11.6374,572.49980352272,0
+CPHC.US,D,20060106,000000,11.6096,11.6096,11.6096,11.6096,456.79246186171,0
+CPHC.US,D,20060109,000000,11.6096,11.7855,11.6096,11.7855,2731.6994139968,0
+CPHC.US,D,20060110,000000,11.9256,11.9256,11.8024,11.9196,456.79246186171,0
+CPHC.US,D,20060111,000000,12.0518,12.0518,11.7418,11.9862,3643.2720361261,0
+CPHC.US,D,20060112,000000,12.0956,12.2188,12.0956,12.1652,682.17024040141,0
+CPHC.US,D,20060113,000000,12.2188,12.2188,12.2188,12.2188,113.6950400669,0
+CPHC.US,D,20060117,000000,12.2188,12.2188,12.2188,12.2188,345.10972338891,0
+CPHC.US,D,20060118,000000,12.2188,12.2188,12.0518,12.0518,1482.0601240579,0
+CPHC.US,D,20060119,000000,12.0518,12.1731,11.9196,11.9196,2277.9254045262,0
+CPHC.US,D,20060120,000000,11.8024,11.8024,11.6374,11.6374,345.10972338891,0
+CPHC.US,D,20060123,000000,11.9614,11.9962,11.9614,11.9614,456.79246186171,0
+CPHC.US,D,20060124,000000,12.1304,12.1304,11.9196,12.0866,1366.3527823969,0
+CPHC.US,D,20060125,000000,11.9704,11.9704,11.9196,11.9196,572.49980352272,0
+CPHC.US,D,20060126,000000,11.8849,11.9704,11.8849,11.9704,682.17024040141,0
+CPHC.US,D,20060127,000000,11.9196,11.9256,11.9196,11.9196,572.49980352272,0
+CPHC.US,D,20060130,000000,11.9196,11.9196,11.8501,11.9196,2046.5107212042,0
+CPHC.US,D,20060131,000000,11.7587,11.7587,11.5489,11.5579,3076.8091373857,0
+CPHC.US,D,20060201,000000,11.6374,11.8024,11.6374,11.8024,2166.2426660534,0
+CPHC.US,D,20060202,000000,11.6553,11.8849,11.6553,11.7249,4325.4422765275,0
+CPHC.US,D,20060203,000000,11.7249,12.0956,11.7249,12.0062,1593.7428625307,0
+CPHC.US,D,20060206,000000,11.9256,12.0151,11.9256,11.9256,3758.9793777871,0
+CPHC.US,D,20060207,000000,12.0518,12.0518,11.9196,11.9704,4896.9359292532,0
+CPHC.US,D,20060208,000000,12.0062,12.2188,11.9704,12.0518,2504.309333863,0
+CPHC.US,D,20060209,000000,12.0518,12.0518,12.0062,12.0062,2046.5107212042,0
+CPHC.US,D,20060213,000000,12.0956,12.3759,12.0956,12.3759,4673.5704523076,0
+CPHC.US,D,20060214,000000,12.3838,12.4176,12.3838,12.3838,5123.3198585899,0
+CPHC.US,D,20060215,000000,12.2974,12.3918,12.2974,12.3153,682.17024040141,0
+CPHC.US,D,20060216,000000,12.2974,12.3153,12.2974,12.3153,227.3900801338,0
+CPHC.US,D,20060217,000000,12.3153,12.3153,12.3153,12.3153,227.3900801338,0
+CPHC.US,D,20060221,000000,12.3838,12.4465,12.3063,12.3063,1029.2922653844,0
+CPHC.US,D,20060222,000000,12.3153,12.3153,12.2974,12.2974,682.17024040141,0
+CPHC.US,D,20060223,000000,12.2974,12.2974,12.2974,12.2974,113.6950400669,0
+CPHC.US,D,20060224,000000,12.2974,12.2974,12.2616,12.2616,1136.950400669,0
+CPHC.US,D,20060227,000000,12.3401,12.3401,12.2616,12.2616,227.3900801338,0
+CPHC.US,D,20060228,000000,12.2616,12.2616,12.2616,12.2616,113.6950400669,0
+CPHC.US,D,20060302,000000,12.0956,12.0956,12.043,12.0518,2504.309333863,0
+CPHC.US,D,20060303,000000,12.0062,12.3401,12.0062,12.3401,1255.6761947212,0
+CPHC.US,D,20060306,000000,12.2616,12.3401,12.1453,12.1453,1029.2922653844,0
+CPHC.US,D,20060307,000000,12.2616,12.2616,12.1384,12.1384,456.79246186171,0
+CPHC.US,D,20060308,000000,11.9704,11.9704,11.8938,11.8938,572.49980352272,0
+CPHC.US,D,20060309,000000,11.7587,11.9028,11.7249,11.7249,2620.016675524,0
+CPHC.US,D,20060310,000000,11.7507,11.7507,11.7507,11.7507,113.6950400669,0
+CPHC.US,D,20060313,000000,11.8849,12.0518,11.8849,12.0518,682.17024040141,0
+CPHC.US,D,20060314,000000,12.1384,12.1384,11.8849,11.9426,799.88988365652,0
+CPHC.US,D,20060315,000000,11.9704,11.9704,11.7249,11.7249,1255.6761947212,0
+CPHC.US,D,20060316,000000,11.9704,11.9704,11.7587,11.7587,227.3900801338,0
+CPHC.US,D,20060320,000000,11.8849,11.9614,11.8849,11.8849,1029.2922653844,0
+CPHC.US,D,20060321,000000,11.8849,11.9256,11.8849,11.9256,572.49980352272,0
+CPHC.US,D,20060322,000000,11.7587,11.7666,11.7587,11.7666,456.79246186171,0
+CPHC.US,D,20060323,000000,11.7587,11.7587,11.7249,11.7249,2046.5107212042,0
+CPHC.US,D,20060324,000000,11.8849,11.8849,11.8849,11.8849,227.3900801338,0
+CPHC.US,D,20060327,000000,11.7249,11.7249,11.5579,11.5579,572.49980352272,0
+CPHC.US,D,20060328,000000,11.5659,11.5659,11.5659,11.5659,113.6950400669,0
+CPHC.US,D,20060329,000000,11.6374,11.6374,11.5579,11.5579,227.3900801338,0
+CPHC.US,D,20060330,000000,11.5579,11.5579,11.3909,11.4823,3076.8091373857,0
+CPHC.US,D,20060331,000000,11.4913,11.4913,11.2239,11.2239,8539.2018145822,0
+CPHC.US,D,20060403,000000,11.1465,11.3135,11.1465,11.3055,3076.8091373857,0
+CPHC.US,D,20060404,000000,11.2787,11.3135,11.2787,11.3135,682.17024040141,0
+CPHC.US,D,20060405,000000,11.3135,11.4725,11.2707,11.3135,3302.1869159254,0
+CPHC.US,D,20060406,000000,11.3472,11.3472,11.3472,11.3472,113.6950400669,0
+CPHC.US,D,20060407,000000,11.2239,11.4725,11.2239,11.4625,2620.016675524,0
+CPHC.US,D,20060410,000000,11.3135,11.5092,11.3135,11.4913,4781.2285875922,0
+CPHC.US,D,20060411,000000,11.5092,11.5092,11.2239,11.4725,3413.8696543982,0
+CPHC.US,D,20060412,000000,11.3472,11.5171,11.3472,11.5171,5123.3198585899,0
+CPHC.US,D,20060417,000000,11.5251,11.5251,11.3909,11.4625,2960.0956449276,0
+CPHC.US,D,20060418,000000,11.4725,11.5659,11.3731,11.5659,4781.2285875922,0
+CPHC.US,D,20060419,000000,11.5579,11.7249,11.5579,11.7249,2731.6994139968,0
+CPHC.US,D,20060420,000000,11.6831,11.6831,11.6831,11.6831,227.3900801338,0
+CPHC.US,D,20060421,000000,11.8402,11.8402,11.71,11.8124,909.56032053521,0
+CPHC.US,D,20060424,000000,11.7587,11.7587,11.6831,11.6831,2277.9254045262,0
+CPHC.US,D,20060426,000000,11.7249,11.7249,11.6464,11.6464,909.56032053521,0
+CPHC.US,D,20060501,000000,11.7249,11.7249,11.6831,11.6831,1136.950400669,0
+CPHC.US,D,20060502,000000,11.6831,11.6831,11.5837,11.5837,799.88988365652,0
+CPHC.US,D,20060503,000000,11.7587,11.7587,11.5171,11.5171,1593.7428625307,0
+CPHC.US,D,20060505,000000,11.4347,11.5579,11.3909,11.539,1820.1267918675,0
+CPHC.US,D,20060508,000000,11.5489,11.5489,11.5251,11.5251,3531.5892976533,0
+CPHC.US,D,20060509,000000,11.4347,11.5311,11.4347,11.5311,2277.9254045262,0
+CPHC.US,D,20060510,000000,11.5251,11.5489,11.5171,11.5171,3758.9793777871,0
+CPHC.US,D,20060511,000000,11.5489,11.5489,11.5171,11.5171,227.3900801338,0
+CPHC.US,D,20060512,000000,11.5659,11.8501,11.5659,11.8402,6604.3738318508,0
+CPHC.US,D,20060515,000000,11.6374,11.9704,11.6374,11.9704,2166.2426660534,0
+CPHC.US,D,20060516,000000,11.8501,11.8501,11.6374,11.6831,15597.349655904,0
+CPHC.US,D,20060517,000000,11.7249,11.7249,11.4725,11.5579,8425.5067745153,0
+CPHC.US,D,20060518,000000,11.5579,11.5659,11.5579,11.5579,10362.347058841,0
+CPHC.US,D,20060519,000000,11.4725,11.6464,11.4725,11.5251,2731.6994139968,0
+CPHC.US,D,20060522,000000,11.3909,11.5092,11.3472,11.5092,3076.8091373857,0
+CPHC.US,D,20060523,000000,11.4009,11.4009,11.1465,11.1465,2731.6994139968,0
+CPHC.US,D,20060524,000000,11.1465,11.3909,11.1465,11.2239,61139.759333675,0
+CPHC.US,D,20060525,000000,11.3472,11.4347,11.3472,11.3731,456.79246186171,0
+CPHC.US,D,20060526,000000,11.3472,11.3472,11.3472,11.3472,1136.950400669,0
+CPHC.US,D,20060530,000000,11.3472,11.4009,11.3472,11.4009,1593.7428625307,0
+CPHC.US,D,20060531,000000,11.3472,11.3472,11.3472,11.3472,1366.3527823969,0
+CPHC.US,D,20060601,000000,11.3909,11.4625,11.3909,11.3909,15144.58179723,0
+CPHC.US,D,20060602,000000,11.4535,11.4535,11.3809,11.3809,18103.671291361,0
+CPHC.US,D,20060605,000000,11.4059,11.4059,11.3731,11.3731,12864.644091109,0
+CPHC.US,D,20060606,000000,11.3561,11.3561,11.2707,11.2707,5806.4962497884,0
+CPHC.US,D,20060607,000000,11.1812,11.2885,11.1812,11.2508,5351.7160895208,0
+CPHC.US,D,20060608,000000,11.215,11.215,11.1465,11.1465,11385.602419443,0
+CPHC.US,D,20060609,000000,11.2975,11.2975,11.1465,11.1465,1136.950400669,0
+CPHC.US,D,20060612,000000,11.1812,11.1812,11.1812,11.1812,113.6950400669,0
+CPHC.US,D,20060613,000000,11.1465,11.1465,11.0312,11.0312,2166.2426660534,0
+CPHC.US,D,20060614,000000,11.1465,11.1812,11.1465,11.1812,5238.0210494539,0
+CPHC.US,D,20060615,000000,11.1812,11.2239,11.0659,11.1465,10362.347058841,0
+CPHC.US,D,20060616,000000,11.2239,11.2508,11.1812,11.1812,6946.4651028486,0
+CPHC.US,D,20060619,000000,11.1812,11.1981,11.1017,11.1017,8425.5067745153,0
+CPHC.US,D,20060620,000000,11.2239,11.2707,11.2239,11.2707,3643.2720361261,0
+CPHC.US,D,20060621,000000,11.3809,11.4823,11.3393,11.3731,7856.0254233838,0
+CPHC.US,D,20060622,000000,11.4247,12.1204,11.4247,11.5251,59204.931350944,0
+CPHC.US,D,20060623,000000,11.5251,11.5579,11.5251,11.5579,1482.0601240579,0
+CPHC.US,D,20060626,000000,11.3909,11.3909,11.3472,11.3472,227.3900801338,0
+CPHC.US,D,20060627,000000,11.3472,11.3472,11.2239,11.3135,3984.3571563268,0
+CPHC.US,D,20060628,000000,11.3135,11.4535,11.2975,11.4437,9452.7867383056,0
+CPHC.US,D,20060629,000000,11.3472,11.3472,11.2787,11.3135,5806.4962497884,0
+CPHC.US,D,20060630,000000,11.3472,11.3472,11.2239,11.2239,5008.618667726,0
+CPHC.US,D,20060703,000000,11.1365,11.1365,11.1365,11.1365,456.79246186171,0
+CPHC.US,D,20060705,000000,11.1365,11.1365,10.5372,10.6724,39734.907277187,0
+CPHC.US,D,20060706,000000,10.733,10.9348,10.6902,10.9348,20605.96832363,0
+CPHC.US,D,20060707,000000,10.9348,11.0848,10.883,11.0152,12066.766509048,0
+CPHC.US,D,20060710,000000,11.0152,11.1365,11.0152,11.1365,2504.309333863,0
+CPHC.US,D,20060711,000000,11.1812,11.1812,11.056,11.056,3302.1869159254,0
+CPHC.US,D,20060712,000000,11.0848,11.1017,10.9348,11.1017,1711.4625057858,0
+CPHC.US,D,20060713,000000,11.056,11.1017,11.0312,11.1017,3643.2720361261,0
+CPHC.US,D,20060714,000000,11.1812,11.1812,11.1017,11.1017,2620.016675524,0
+CPHC.US,D,20060717,000000,11.1812,11.2239,11.1812,11.1812,2504.309333863,0
+CPHC.US,D,20060718,000000,11.2508,11.3055,11.2419,11.3055,2620.016675524,0
+CPHC.US,D,20060719,000000,11.1812,11.3909,11.1812,11.3909,4325.4422765275,0
+CPHC.US,D,20060720,000000,11.4823,11.6096,11.4347,11.4823,21518.547096556,0
+CPHC.US,D,20060721,000000,11.5171,11.5251,11.5171,11.5251,3758.9793777871,0
+CPHC.US,D,20060724,000000,11.4535,11.6007,11.4535,11.6007,2166.2426660534,0
+CPHC.US,D,20060725,000000,11.5579,11.5659,11.4437,11.4993,3531.5892976533,0
+CPHC.US,D,20060726,000000,11.5579,11.5659,11.5489,11.5659,3187.4857250614,0
+CPHC.US,D,20060727,000000,11.5579,11.5579,11.4347,11.5579,909.56032053521,0
+CPHC.US,D,20060728,000000,11.4347,11.5579,11.4347,11.5579,5238.0210494539,0
+CPHC.US,D,20060731,000000,11.4347,11.4347,11.2707,11.2707,572.49980352272,0
+CPHC.US,D,20060801,000000,11.1892,11.3472,11.1365,11.1365,4212.7533872577,0
+CPHC.US,D,20060802,000000,11.1812,11.3393,11.1812,11.3393,2960.0956449276,0
+CPHC.US,D,20060803,000000,11.2081,11.3393,11.2081,11.2787,2960.0956449276,0
+CPHC.US,D,20060804,000000,11.2707,11.3909,11.2707,11.2707,2620.016675524,0
+CPHC.US,D,20060807,000000,11.1365,11.2707,11.1365,11.2707,456.79246186171,0
+CPHC.US,D,20060808,000000,11.1017,11.1365,10.892,11.0152,3531.5892976533,0
+CPHC.US,D,20060809,000000,10.9348,10.9348,10.8134,10.9348,1482.0601240579,0
+CPHC.US,D,20060810,000000,11.1017,11.1017,11.1017,11.1017,572.49980352272,0
+CPHC.US,D,20060811,000000,10.9427,10.9427,10.8472,10.8472,1136.950400669,0
+CPHC.US,D,20060814,000000,10.8472,11.0083,10.8472,10.9427,2731.6994139968,0
+CPHC.US,D,20060815,000000,10.9348,11.2239,10.9348,11.2239,3531.5892976533,0
+CPHC.US,D,20060816,000000,11.1017,11.1017,10.9348,10.9348,2166.2426660534,0
+CPHC.US,D,20060817,000000,10.9348,11.0152,10.9348,10.9348,2960.0956449276,0
+CPHC.US,D,20060818,000000,10.9705,10.9884,10.8472,10.9705,12751.95520184,0
+CPHC.US,D,20060821,000000,10.9705,11.0152,10.7936,10.7936,5351.7160895208,0
+CPHC.US,D,20060822,000000,10.8036,10.8036,10.723,10.723,2046.5107212042,0
+CPHC.US,D,20060823,000000,10.723,10.7578,10.5461,10.564,10473.023646517,0
+CPHC.US,D,20060824,000000,10.723,10.723,10.5292,10.5292,8425.5067745153,0
+CPHC.US,D,20060825,000000,10.4716,10.5918,10.4716,10.5918,2731.6994139968,0
+CPHC.US,D,20060828,000000,10.5918,10.6803,10.5133,10.5133,8539.2018145822,0
+CPHC.US,D,20060829,000000,10.6376,10.742,10.5918,10.742,3302.1869159254,0
+CPHC.US,D,20060830,000000,10.8472,10.9258,10.7578,10.9258,3302.1869159254,0
+CPHC.US,D,20060831,000000,10.9348,11.1285,10.9348,11.056,2731.6994139968,0
+CPHC.US,D,20060901,000000,11.0312,11.1365,10.9348,11.0152,27780.829657409,0
+CPHC.US,D,20060905,000000,11.056,11.1365,11.056,11.0659,5008.618667726,0
+CPHC.US,D,20060906,000000,11.0659,11.1365,11.0659,11.1365,1366.3527823969,0
+CPHC.US,D,20060907,000000,11.0659,11.1017,11.0659,11.0659,2620.016675524,0
+CPHC.US,D,20060908,000000,11.0312,11.3472,11.0152,11.3472,6946.4651028486,0
+CPHC.US,D,20060911,000000,11.1812,11.1812,10.9079,10.9984,20037.493123295,0
+CPHC.US,D,20060912,000000,11.0312,11.048,11.0312,11.0312,2046.5107212042,0
+CPHC.US,D,20060913,000000,11.1812,11.3561,11.0759,11.3561,22199.711186161,0
+CPHC.US,D,20060914,000000,11.3472,11.5171,11.3472,11.4009,6262.282560853,0
+CPHC.US,D,20060915,000000,11.3223,11.3223,11.3223,11.3223,113.6950400669,0
+CPHC.US,D,20060918,000000,11.2707,11.3135,11.1812,11.1892,1938.8525859196,0
+CPHC.US,D,20060919,000000,11.1017,11.1365,11.0659,11.1017,21630.229835029,0
+CPHC.US,D,20060920,000000,11.056,11.1623,11.0401,11.0401,5806.4962497884,0
+CPHC.US,D,20060921,000000,11.056,11.056,10.8472,10.8472,5692.8012097215,0
+CPHC.US,D,20060922,000000,10.8472,10.9705,10.8472,10.8472,1482.0601240579,0
+CPHC.US,D,20060925,000000,10.7578,10.7578,10.3463,10.6803,13321.436552971,0
+CPHC.US,D,20060926,000000,10.5918,10.6803,10.5133,10.5461,25047.117941818,0
+CPHC.US,D,20060927,000000,10.5233,10.6376,10.4716,10.6296,19467.005621366,0
+CPHC.US,D,20060928,000000,10.5133,10.5133,10.5133,10.5133,1711.4625057858,0
+CPHC.US,D,20060929,000000,10.3901,10.6564,10.3901,10.6564,1593.7428625307,0
+CPHC.US,D,20061002,000000,10.5461,10.5918,10.5461,10.5918,227.3900801338,0
+CPHC.US,D,20061003,000000,10.6724,11.5579,10.6724,11.1544,11727.69369044,0
+CPHC.US,D,20061004,000000,11.1017,11.1017,10.9348,10.9348,33700.014796468,0
+CPHC.US,D,20061005,000000,11.1365,11.3223,10.3125,10.733,37800.079294455,0
+CPHC.US,D,20061006,000000,10.7758,10.7758,10.5133,10.6296,2848.4129064548,0
+CPHC.US,D,20061009,000000,10.5461,10.8652,10.5461,10.6724,3643.2720361261,0
+CPHC.US,D,20061010,000000,10.733,10.8304,10.5461,10.6008,19356.32903369,0
+CPHC.US,D,20061011,000000,10.5461,10.7478,10.5461,10.7478,7174.8613337794,0
+CPHC.US,D,20061012,000000,10.8472,10.9079,10.7478,10.8572,682.17024040141,0
+CPHC.US,D,20061013,000000,10.9348,11.056,10.9079,10.9348,19694.395701501,0
+CPHC.US,D,20061016,000000,11.056,11.1285,10.9258,10.9348,12979.345281974,0
+CPHC.US,D,20061017,000000,10.7668,10.9348,10.7668,10.892,1820.1267918675,0
+CPHC.US,D,20061018,000000,10.892,10.9348,10.892,10.9348,4442.1557689856,0
+CPHC.US,D,20061019,000000,10.9348,10.9606,10.9348,10.9348,8198.1166943815,0
+CPHC.US,D,20061020,000000,10.9984,11.0152,10.9984,11.0152,572.49980352272,0
+CPHC.US,D,20061023,000000,10.892,11.1196,10.892,11.0232,6717.0627211206,0
+CPHC.US,D,20061024,000000,11.056,11.2707,11.056,11.2707,6488.6664901898,0
+CPHC.US,D,20061025,000000,11.2707,11.2707,11.0152,11.0152,3413.8696543982,0
+CPHC.US,D,20061026,000000,10.9348,10.9348,10.9348,10.9348,227.3900801338,0
+CPHC.US,D,20061027,000000,10.9348,11.1017,10.9348,11.1017,1366.3527823969,0
+CPHC.US,D,20061030,000000,10.9427,10.9427,10.9427,10.9427,1482.0601240579,0
+CPHC.US,D,20061031,000000,10.9785,10.9785,10.9705,10.9705,227.3900801338,0
+CPHC.US,D,20061101,000000,11.1017,11.1017,11.1017,11.1017,113.6950400669,0
+CPHC.US,D,20061102,000000,11.1017,11.1196,11.0232,11.1017,3302.1869159254,0
+CPHC.US,D,20061103,000000,11.1017,11.2707,11.1017,11.2239,2731.6994139968,0
+CPHC.US,D,20061106,000000,11.2239,11.2239,11.1365,11.1365,1136.950400669,0
+CPHC.US,D,20061107,000000,11.2607,11.2607,11.2607,11.2607,113.6950400669,0
+CPHC.US,D,20061108,000000,11.0659,11.1812,11.0401,11.0401,682.17024040141,0
+CPHC.US,D,20061109,000000,11.1981,11.2607,11.1981,11.2508,3758.9793777871,0
+CPHC.US,D,20061110,000000,11.1981,11.2707,11.1981,11.2707,1029.2922653844,0
+CPHC.US,D,20061113,000000,11.2707,11.6921,11.2707,11.4437,6831.7639119846,0
+CPHC.US,D,20061114,000000,11.3909,11.5251,11.2975,11.2975,2960.0956449276,0
+CPHC.US,D,20061115,000000,11.3641,11.3641,11.2239,11.2239,5008.618667726,0
+CPHC.US,D,20061116,000000,11.1812,11.3909,11.1465,11.2239,4325.4422765275,0
+CPHC.US,D,20061117,000000,11.1544,11.4823,11.1544,11.2885,9334.0609442535,0
+CPHC.US,D,20061120,000000,11.4157,11.4157,11.2707,11.2707,8539.2018145822,0
+CPHC.US,D,20061121,000000,11.1465,11.1465,10.9884,10.9884,1366.3527823969,0
+CPHC.US,D,20061122,000000,10.9884,10.9984,10.9348,10.9785,3413.8696543982,0
+CPHC.US,D,20061124,000000,11.1465,11.2707,11.1465,11.2707,1711.4625057858,0
+CPHC.US,D,20061127,000000,11.2707,11.2707,11.0152,11.1365,3076.8091373857,0
+CPHC.US,D,20061128,000000,11.1365,11.1892,11.1365,11.1892,1593.7428625307,0
+CPHC.US,D,20061129,000000,11.1365,11.3472,11.1365,11.3472,6717.0627211206,0
+CPHC.US,D,20061130,000000,11.2239,11.3055,11.1017,11.1017,24252.258812147,0
+CPHC.US,D,20061201,000000,10.9516,11.1812,10.9348,11.0232,65694.603991931,0
+CPHC.US,D,20061204,000000,11.0152,11.056,10.9348,11.0152,6147.5813699891,0
+CPHC.US,D,20061205,000000,10.9427,10.9427,10.9427,10.9427,1136.950400669,0
+CPHC.US,D,20061206,000000,10.9427,11.1981,10.9427,11.1981,2620.016675524,0
+CPHC.US,D,20061207,000000,11.3135,11.4347,11.1892,11.1892,10930.822259176,0
+CPHC.US,D,20061208,000000,11.056,11.1892,11.0232,11.056,5920.1912898553,0
+CPHC.US,D,20061211,000000,11.0152,11.0152,10.8472,10.8742,7513.934152386,0
+CPHC.US,D,20061212,000000,10.892,10.9427,10.7578,10.9348,13660.509371578,0
+CPHC.US,D,20061213,000000,10.9705,10.9705,10.8036,10.899,10018.243486249,0
+CPHC.US,D,20061214,000000,10.742,11.1017,10.742,11.1017,6147.5813699891,0
+CPHC.US,D,20061215,000000,11.0152,11.2707,10.9348,11.1812,5692.8012097215,0
+CPHC.US,D,20061218,000000,10.9884,11.1713,10.9705,11.1623,4551.8262058643,0
+CPHC.US,D,20061219,000000,10.9884,11.2707,10.9348,11.2707,9561.4510243873,0
+CPHC.US,D,20061220,000000,11.1017,11.1892,10.9516,11.1812,4325.4422765275,0
+CPHC.US,D,20061221,000000,10.9516,11.1812,10.9427,11.1713,5920.1912898553,0
+CPHC.US,D,20061222,000000,11.1017,11.1713,10.9427,11.1465,1711.4625057858,0
+CPHC.US,D,20061226,000000,11.048,11.1812,10.9427,10.9427,5579.1061696546,0
+CPHC.US,D,20061227,000000,10.9427,11.1713,10.9427,11.1713,2620.016675524,0
+CPHC.US,D,20061228,000000,11.056,11.1544,10.9516,11.0938,4442.1557689856,0
+CPHC.US,D,20061229,000000,11.1713,11.5251,11.0152,11.5171,26870.263186076,0
+CPHC.US,D,20070103,000000,11.4823,11.4993,11.3641,11.4993,23452.36892849,0
+CPHC.US,D,20070104,000000,11.4823,11.4823,11.3472,11.3731,16509.92842883,0
+CPHC.US,D,20070105,000000,11.3561,11.7587,11.3472,11.7587,18331.061371494,0
+CPHC.US,D,20070108,000000,11.7587,11.7587,11.5311,11.5311,5464.4049787906,0
+CPHC.US,D,20070109,000000,11.4347,11.4347,11.3909,11.3909,2504.309333863,0
+CPHC.US,D,20070110,000000,11.3641,11.6007,11.3641,11.5251,10244.627415586,0
+CPHC.US,D,20070111,000000,11.5251,11.5311,11.5251,11.5311,2166.2426660534,0
+CPHC.US,D,20070112,000000,11.5311,11.6464,11.4437,11.4437,7400.2391123191,0
+CPHC.US,D,20070116,000000,11.4823,11.4823,11.3472,11.3472,1482.0601240579,0
+CPHC.US,D,20070117,000000,11.2885,11.4347,11.2885,11.4347,2394.6388969843,0
+CPHC.US,D,20070118,000000,11.3909,11.4157,11.1365,11.1365,6036.9047823133,0
+CPHC.US,D,20070122,000000,11.1365,11.1365,11.1365,11.1365,456.79246186171,0
+CPHC.US,D,20070124,000000,11.056,11.4347,10.9785,11.4347,6374.9714501229,0
+CPHC.US,D,20070125,000000,11.4347,11.4347,11.3561,11.4347,2277.9254045262,0
+CPHC.US,D,20070126,000000,11.1017,11.4347,11.1017,11.3472,5579.1061696546,0
+CPHC.US,D,20070129,000000,11.3472,11.3472,11.2239,11.2239,1820.1267918675,0
+CPHC.US,D,20070130,000000,11.1097,11.3909,11.1017,11.3909,2277.9254045262,0
+CPHC.US,D,20070131,000000,11.4725,11.4823,11.4725,11.4823,1820.1267918675,0
+CPHC.US,D,20070201,000000,11.5659,11.5659,11.4913,11.5659,799.88988365652,0
+CPHC.US,D,20070202,000000,11.5837,11.7169,11.5837,11.6096,1820.1267918675,0
+CPHC.US,D,20070205,000000,11.6553,11.6553,11.6295,11.6295,1029.2922653844,0
+CPHC.US,D,20070206,000000,11.6553,11.6553,11.6553,11.6553,1136.950400669,0
+CPHC.US,D,20070207,000000,11.6295,11.8024,11.5579,11.7666,8425.5067745153,0
+CPHC.US,D,20070208,000000,11.5311,11.7318,11.5251,11.7318,799.88988365652,0
+CPHC.US,D,20070209,000000,11.8402,11.86,11.8402,11.86,345.10972338891,0
+CPHC.US,D,20070212,000000,11.701,11.9028,11.701,11.9028,682.17024040141,0
+CPHC.US,D,20070214,000000,11.7666,11.8849,11.6464,11.7666,5351.7160895208,0
+CPHC.US,D,20070215,000000,11.9426,12.1652,11.9426,12.1652,2731.6994139968,0
+CPHC.US,D,20070216,000000,11.9346,12.2,11.9346,12.1552,4673.5704523076,0
+CPHC.US,D,20070220,000000,12.1135,12.1135,12.1135,12.1135,113.6950400669,0
+CPHC.US,D,20070222,000000,11.9426,11.9426,11.9346,11.9346,345.10972338891,0
+CPHC.US,D,20070223,000000,11.7666,11.7666,11.7666,11.7666,227.3900801338,0
+CPHC.US,D,20070226,000000,11.6096,11.7666,11.5579,11.7666,16965.714739895,0
+CPHC.US,D,20070227,000000,11.5579,11.7318,11.5579,11.6653,6147.5813699891,0
+CPHC.US,D,20070228,000000,11.6831,11.6831,11.5579,11.6007,1255.6761947212,0
+CPHC.US,D,20070301,000000,11.5659,11.9346,11.5659,11.8501,5464.4049787906,0
+CPHC.US,D,20070302,000000,11.87,11.9704,11.7766,11.9704,1366.3527823969,0
+CPHC.US,D,20070305,000000,11.9794,11.9794,11.9794,11.9794,227.3900801338,0
+CPHC.US,D,20070306,000000,11.9794,12.043,11.7766,12.033,1255.6761947212,0
+CPHC.US,D,20070307,000000,12.0598,12.0598,11.7666,11.7666,799.88988365652,0
+CPHC.US,D,20070308,000000,11.7766,11.9028,11.7766,11.9028,227.3900801338,0
+CPHC.US,D,20070309,000000,11.7318,11.86,11.5748,11.7169,6147.5813699891,0
+CPHC.US,D,20070312,000000,11.7249,11.9794,11.5659,11.9794,12294.156589181,0
+CPHC.US,D,20070313,000000,11.7666,11.9256,11.7666,11.9256,345.10972338891,0
+CPHC.US,D,20070314,000000,11.7766,11.7766,11.5659,11.7418,1366.3527823969,0
+CPHC.US,D,20070315,000000,11.7418,11.9028,11.5659,11.6653,6831.7639119846,0
+CPHC.US,D,20070316,000000,11.6752,11.8024,11.5748,11.7418,3984.3571563268,0
+CPHC.US,D,20070319,000000,11.7418,11.7418,11.6653,11.7249,3758.9793777871,0
+CPHC.US,D,20070320,000000,11.6096,11.7666,11.5579,11.7507,7400.2391123191,0
+CPHC.US,D,20070321,000000,11.6096,11.86,11.6096,11.8124,7174.8613337794,0
+CPHC.US,D,20070322,000000,11.8223,12.024,11.5659,11.9794,7058.1478413214,0
+CPHC.US,D,20070323,000000,11.87,11.9256,11.7318,11.7318,4781.2285875922,0
+CPHC.US,D,20070326,000000,11.7318,11.7318,11.5748,11.6195,3643.2720361261,0
+CPHC.US,D,20070327,000000,11.7587,11.9704,11.7587,11.9346,3076.8091373857,0
+CPHC.US,D,20070328,000000,11.7666,11.9794,11.7666,11.7855,2848.4129064548,0
+CPHC.US,D,20070329,000000,11.9108,11.9794,11.86,11.9794,7630.6476448441,0
+CPHC.US,D,20070330,000000,11.9256,11.9346,11.86,11.9346,2046.5107212042,0
+CPHC.US,D,20070402,000000,11.8124,12.0598,11.7666,11.9704,4673.5704523076,0
+CPHC.US,D,20070403,000000,11.9704,11.9704,11.7766,11.8849,5579.1061696546,0
+CPHC.US,D,20070404,000000,11.9704,11.9794,11.7855,11.8938,1938.8525859196,0
+CPHC.US,D,20070405,000000,11.7855,11.9794,11.7855,11.87,6604.3738318508,0
+CPHC.US,D,20070409,000000,11.877,12.2427,11.877,12.2427,5351.7160895208,0
+CPHC.US,D,20070410,000000,12.2348,12.2974,12.2348,12.2974,572.49980352272,0
+CPHC.US,D,20070411,000000,12.2974,12.35,12.0956,12.35,2620.016675524,0
+CPHC.US,D,20070412,000000,12.19,12.2348,12.033,12.0956,14233.0091751,0
+CPHC.US,D,20070413,000000,12.1384,12.1453,11.9346,12.1135,6946.4651028486,0
+CPHC.US,D,20070417,000000,12.1135,12.1135,11.7666,11.7666,1938.8525859196,0
+CPHC.US,D,20070418,000000,11.7666,11.7766,11.6752,11.7766,4325.4422765275,0
+CPHC.US,D,20070419,000000,11.7766,11.87,11.6921,11.6921,2731.6994139968,0
+CPHC.US,D,20070420,000000,11.71,12.0151,11.701,11.9028,8310.8055836514,0
+CPHC.US,D,20070423,000000,11.86,11.9256,11.7666,11.7666,799.88988365652,0
+CPHC.US,D,20070424,000000,11.7666,11.9346,11.7507,11.8322,5579.1061696546,0
+CPHC.US,D,20070425,000000,11.701,11.8938,11.701,11.8938,909.56032053521,0
+CPHC.US,D,20070427,000000,11.7666,11.7666,11.7666,11.7666,2394.6388969843,0
+CPHC.US,D,20070430,000000,11.7666,11.8223,11.6921,11.6921,21973.327256823,0
+CPHC.US,D,20070501,000000,11.6464,11.8024,11.6464,11.7666,3413.8696543982,0
+CPHC.US,D,20070502,000000,11.7666,11.7666,11.5092,11.6295,4673.5704523076,0
+CPHC.US,D,20070504,000000,11.6007,11.6007,11.4823,11.5579,1711.4625057858,0
+CPHC.US,D,20070507,000000,11.5579,11.7507,11.4347,11.5579,8767.5980455131,0
+CPHC.US,D,20070508,000000,11.6464,11.6464,11.6464,11.6464,3076.8091373857,0
+CPHC.US,D,20070509,000000,11.5659,11.6464,11.3472,11.6464,4551.8262058643,0
+CPHC.US,D,20070514,000000,11.5579,11.6295,11.4347,11.5311,7513.934152386,0
+CPHC.US,D,20070515,000000,11.5579,11.6195,11.5579,11.5837,5351.7160895208,0
+CPHC.US,D,20070516,000000,11.6374,11.6464,11.5251,11.5579,1938.8525859196,0
+CPHC.US,D,20070517,000000,11.6464,12.2348,11.6464,12.024,3076.8091373857,0
+CPHC.US,D,20070518,000000,11.86,11.86,11.7318,11.7666,456.79246186171,0
+CPHC.US,D,20070521,000000,11.7666,11.7666,11.7666,11.7666,682.17024040141,0
+CPHC.US,D,20070522,000000,11.7666,11.7666,11.6007,11.6007,572.49980352272,0
+CPHC.US,D,20070523,000000,11.5579,11.5579,11.5579,11.5579,345.10972338891,0
+CPHC.US,D,20070524,000000,11.5579,11.5579,11.5579,11.5579,572.49980352272,0
+CPHC.US,D,20070529,000000,11.6007,11.7318,11.6007,11.6464,682.17024040141,0
+CPHC.US,D,20070530,000000,11.5579,11.7666,11.5579,11.7666,1711.4625057858,0
+CPHC.US,D,20070601,000000,11.5579,11.7418,11.5579,11.7418,909.56032053521,0
+CPHC.US,D,20070604,000000,11.7418,11.8124,11.5579,11.5748,5123.3198585899,0
+CPHC.US,D,20070605,000000,11.5659,11.5659,11.5579,11.5579,227.3900801338,0
+CPHC.US,D,20070606,000000,11.5579,11.5579,11.5579,11.5579,456.79246186171,0
+CPHC.US,D,20070607,000000,11.7318,11.7666,11.7318,11.7666,5351.7160895208,0
+CPHC.US,D,20070608,000000,11.6464,11.6464,11.3472,11.3472,10018.243486249,0
+CPHC.US,D,20070611,000000,11.3472,11.5579,11.3472,11.4823,682.17024040141,0
+CPHC.US,D,20070612,000000,11.3909,11.5251,11.3472,11.4347,456.79246186171,0
+CPHC.US,D,20070613,000000,11.3472,11.4347,10.573,10.892,26186.080644081,0
+CPHC.US,D,20070614,000000,10.8036,10.8304,10.5918,10.723,5920.1912898553,0
+CPHC.US,D,20070615,000000,10.8472,10.9348,10.723,10.723,12408.857780045,0
+CPHC.US,D,20070618,000000,10.723,10.8652,9.24941,10.8652,10473.023646517,0
+CPHC.US,D,20070619,000000,10.8652,10.8652,10.6803,10.7062,1482.0601240579,0
+CPHC.US,D,20070620,000000,10.9348,10.9348,10.892,10.892,1366.3527823969,0
+CPHC.US,D,20070621,000000,10.9348,10.9348,10.892,10.892,682.17024040141,0
+CPHC.US,D,20070622,000000,10.9348,10.9348,10.8134,10.8472,1366.3527823969,0
+CPHC.US,D,20070625,000000,10.8472,10.8472,10.8036,10.8472,4442.1557689856,0
+CPHC.US,D,20070626,000000,10.8472,10.8472,10.8036,10.8134,3187.4857250614,0
+CPHC.US,D,20070627,000000,10.723,10.8134,10.723,10.8134,1820.1267918675,0
+CPHC.US,D,20070628,000000,10.8134,11.1465,10.7668,11.1465,7856.0254233838,0
+CPHC.US,D,20070629,000000,11.1285,11.1285,11.0232,11.0232,572.49980352272,0
+CPHC.US,D,20070702,000000,10.9785,10.9785,10.9785,10.9785,572.49980352272,0
+CPHC.US,D,20070703,000000,11.0232,11.0232,10.9258,10.9258,1029.2922653844,0
+CPHC.US,D,20070705,000000,10.892,10.892,10.892,10.892,345.10972338891,0
+CPHC.US,D,20070706,000000,11.0659,11.1465,10.892,11.1465,4099.0583471908,0
+CPHC.US,D,20070709,000000,10.9785,10.9785,10.892,10.9785,2620.016675524,0
+CPHC.US,D,20070710,000000,11.1465,11.3223,11.1465,11.1465,1482.0601240579,0
+CPHC.US,D,20070711,000000,11.1465,11.1465,10.9348,10.9348,682.17024040141,0
+CPHC.US,D,20070712,000000,11.1465,11.1465,10.9785,11.1097,1820.1267918675,0
+CPHC.US,D,20070713,000000,10.9785,11.1465,10.9785,11.1465,3984.3571563268,0
+CPHC.US,D,20070716,000000,11.1465,11.5311,11.1465,11.5311,3413.8696543982,0
+CPHC.US,D,20070717,000000,11.4059,11.4059,11.4059,11.4059,113.6950400669,0
+CPHC.US,D,20070718,000000,11.2787,11.2787,11.1365,11.1465,2046.5107212042,0
+CPHC.US,D,20070720,000000,11.1097,11.1097,11.1097,11.1097,227.3900801338,0
+CPHC.US,D,20070723,000000,11.0659,11.0659,11.0659,11.0659,113.6950400669,0
+CPHC.US,D,20070724,000000,11.0232,11.0232,10.892,10.892,1029.2922653844,0
+CPHC.US,D,20070725,000000,11.1285,11.1285,10.8036,10.8036,2848.4129064548,0
+CPHC.US,D,20070726,000000,10.9785,11.4535,10.8036,11.2319,5579.1061696546,0
+CPHC.US,D,20070727,000000,10.9348,10.9348,10.9348,10.9348,345.10972338891,0
+CPHC.US,D,20070730,000000,11.0938,11.0938,10.9348,10.9348,799.88988365652,0
+CPHC.US,D,20070731,000000,10.892,11.1892,10.892,11.1812,1482.0601240579,0
+CPHC.US,D,20070801,000000,11.3223,11.4059,10.9785,11.1097,5464.4049787906,0
+CPHC.US,D,20070802,000000,11.2787,11.3223,11.1465,11.1465,1593.7428625307,0
+CPHC.US,D,20070803,000000,11.1892,11.4059,11.1892,11.2319,2731.6994139968,0
+CPHC.US,D,20070806,000000,11.4009,11.6195,11.3641,11.3641,1938.8525859196,0
+CPHC.US,D,20070807,000000,11.3641,11.3641,11.2707,11.3641,1029.2922653844,0
+CPHC.US,D,20070808,000000,11.2975,11.2975,11.1465,11.1465,682.17024040141,0
+CPHC.US,D,20070809,000000,10.9785,11.1196,10.9427,10.9427,2394.6388969843,0
+CPHC.US,D,20070810,000000,10.9785,10.9884,10.5461,10.5461,17078.403629165,0
+CPHC.US,D,20070813,000000,10.5918,10.5918,10.5918,10.5918,113.6950400669,0
+CPHC.US,D,20070814,000000,10.5918,10.5918,10.5918,10.5918,1255.6761947212,0
+CPHC.US,D,20070815,000000,10.5918,10.5918,10.5918,10.5918,113.6950400669,0
+CPHC.US,D,20070816,000000,10.3801,10.8472,10.2519,10.3364,3984.3571563268,0
+CPHC.US,D,20070817,000000,10.4617,11.0659,10.4617,11.0659,4212.7533872577,0
+CPHC.US,D,20070820,000000,11.1465,11.1465,10.9348,10.9348,909.56032053521,0
+CPHC.US,D,20070821,000000,10.9348,10.9348,10.8036,10.8036,1593.7428625307,0
+CPHC.US,D,20070822,000000,10.723,10.723,10.723,10.723,227.3900801338,0
+CPHC.US,D,20070823,000000,10.7668,10.892,10.7668,10.8472,9789.8472553181,0
+CPHC.US,D,20070824,000000,10.723,10.723,10.5918,10.5918,345.10972338891,0
+CPHC.US,D,20070827,000000,10.5233,10.6724,10.5233,10.5461,7630.6476448441,0
+CPHC.US,D,20070828,000000,10.723,10.8036,10.723,10.8036,2166.2426660534,0
+CPHC.US,D,20070829,000000,10.8036,10.8234,10.5461,10.5461,3187.4857250614,0
+CPHC.US,D,20070830,000000,10.8036,10.8036,10.8036,10.8036,4781.2285875922,0
+CPHC.US,D,20070831,000000,10.8036,10.8036,10.8036,10.8036,1482.0601240579,0
+CPHC.US,D,20070904,000000,10.723,10.723,10.723,10.723,227.3900801338,0
+CPHC.US,D,20070905,000000,10.6376,10.6376,10.4617,10.4617,456.79246186171,0
+CPHC.US,D,20070906,000000,10.6376,10.6376,10.6376,10.6376,1366.3527823969,0
+CPHC.US,D,20070907,000000,10.6296,10.6803,10.6296,10.6803,1711.4625057858,0
+CPHC.US,D,20070910,000000,10.4617,10.4617,9.86333,10.0731,909.56032053521,0
+CPHC.US,D,20070911,000000,9.90707,10.2937,9.90707,10.2937,456.79246186171,0
+CPHC.US,D,20070912,000000,10.1197,10.2937,9.99553,10.2937,1366.3527823969,0
+CPHC.US,D,20070914,000000,9.95178,10.2043,9.8196,10.1197,1820.1267918675,0
+CPHC.US,D,20070917,000000,10.1705,10.1705,9.99553,9.99553,1482.0601240579,0
+CPHC.US,D,20070919,000000,10.0482,10.0482,10.0482,10.0482,682.17024040141,0
+CPHC.US,D,20070920,000000,10.1197,10.1197,10.1197,10.1197,1255.6761947212,0
+CPHC.US,D,20070921,000000,10.1605,10.1605,10.1605,10.1605,909.56032053521,0
+CPHC.US,D,20070924,000000,10.2043,10.3901,10.2043,10.2043,10362.347058841,0
+CPHC.US,D,20070925,000000,10.2043,10.6564,10.1853,10.2519,9224.3905073748,0
+CPHC.US,D,20070926,000000,10.3801,10.3801,10.3801,10.3801,1029.2922653844,0
+CPHC.US,D,20070927,000000,10.2043,10.5133,10.0731,10.3801,16850.007398233,0
+CPHC.US,D,20070928,000000,10.3364,10.4617,10.3364,10.3801,3413.8696543982,0
+CPHC.US,D,20071002,000000,10.2937,10.3364,10.2937,10.2937,1136.950400669,0
+CPHC.US,D,20071003,000000,10.2937,10.2937,10.2937,10.2937,572.49980352272,0
+CPHC.US,D,20071004,000000,10.2937,10.5918,10.2937,10.5918,12066.766509048,0
+CPHC.US,D,20071005,000000,10.3801,10.7062,10.2937,10.5551,14687.789335368,0
+CPHC.US,D,20071008,000000,10.4617,10.723,10.3801,10.6376,5123.3198585899,0
+CPHC.US,D,20071009,000000,10.4617,10.4617,10.4617,10.4617,113.6950400669,0
+CPHC.US,D,20071010,000000,10.4617,10.4617,10.2937,10.2937,2394.6388969843,0
+CPHC.US,D,20071011,000000,10.2519,10.2937,10.2519,10.2679,2731.6994139968,0
+CPHC.US,D,20071012,000000,10.4179,10.4179,10.4179,10.4179,113.6950400669,0
+CPHC.US,D,20071015,000000,10.2043,10.2241,10.2043,10.2241,345.10972338891,0
+CPHC.US,D,20071016,000000,10.2043,10.2937,10.2043,10.2937,15484.660766634,0
+CPHC.US,D,20071017,000000,10.2937,10.2937,10.2937,10.2937,2277.9254045262,0
+CPHC.US,D,20071018,000000,10.2937,10.2937,10.2937,10.2937,1255.6761947212,0
+CPHC.US,D,20071019,000000,10.2043,10.4617,9.95178,10.4617,3758.9793777871,0
+CPHC.US,D,20071022,000000,10.3712,10.3801,9.917,9.917,10132.944677113,0
+CPHC.US,D,20071023,000000,9.99553,10.3712,9.99553,10.3712,5123.3198585899,0
+CPHC.US,D,20071024,000000,10.2937,10.3712,10.2519,10.3712,24023.862581216,0
+CPHC.US,D,20071025,000000,10.2043,10.2043,9.99553,9.99553,1593.7428625307,0
+CPHC.US,D,20071026,000000,9.8196,10.0393,9.8196,10.0393,1029.2922653844,0
+CPHC.US,D,20071029,000000,9.86333,10.2937,9.86333,10.2847,3758.9793777871,0
+CPHC.US,D,20071030,000000,10.1197,10.1197,10.1197,10.1197,227.3900801338,0
+CPHC.US,D,20071031,000000,10.1197,10.1853,10.1197,10.1853,909.56032053521,0
+CPHC.US,D,20071101,000000,9.95178,9.95178,9.95178,9.95178,227.3900801338,0
+CPHC.US,D,20071105,000000,9.99553,10.0393,9.99553,10.0393,909.56032053521,0
+CPHC.US,D,20071106,000000,9.99553,10.0393,9.95178,10.0393,3187.4857250614,0
+CPHC.US,D,20071107,000000,10.0393,10.2937,10.0393,10.1853,4896.9359292532,0
+CPHC.US,D,20071108,000000,10.0393,10.0393,10.0393,10.0393,227.3900801338,0
+CPHC.US,D,20071109,000000,10.0393,10.0393,10.0213,10.0213,1366.3527823969,0
+CPHC.US,D,20071112,000000,9.95178,9.95178,9.95178,9.95178,456.79246186171,0
+CPHC.US,D,20071113,000000,9.8196,10.0909,9.8196,10.0393,9452.7867383056,0
+CPHC.US,D,20071114,000000,9.63573,9.75798,9.47671,9.75798,7630.6476448441,0
+CPHC.US,D,20071115,000000,9.56417,9.70332,9.56417,9.70332,1711.4625057858,0
+CPHC.US,D,20071116,000000,9.65461,9.65461,9.65461,9.65461,113.6950400669,0
+CPHC.US,D,20071119,000000,9.51945,9.51945,9.51149,9.51149,5008.618667726,0
+CPHC.US,D,20071120,000000,9.34402,9.43596,9.34402,9.43596,4442.1557689856,0
+CPHC.US,D,20071121,000000,9.38905,9.43596,9.38905,9.43596,21630.229835029,0
+CPHC.US,D,20071126,000000,9.51945,9.60989,9.51945,9.52939,799.88988365652,0
+CPHC.US,D,20071127,000000,9.65461,9.75003,9.65461,9.65461,1136.950400669,0
+CPHC.US,D,20071128,000000,9.60989,9.60989,9.47671,9.47671,909.56032053521,0
+CPHC.US,D,20071130,000000,9.47671,9.47671,9.43596,9.43596,1029.2922653844,0
+CPHC.US,D,20071203,000000,8.58957,9.51945,8.58957,9.50156,682.17024040141,0
+CPHC.US,D,20071204,000000,9.60989,9.79376,9.60989,9.79376,1255.6761947212,0
+CPHC.US,D,20071205,000000,9.68642,9.68642,9.68642,9.68642,572.49980352272,0
+CPHC.US,D,20071206,000000,9.56417,9.65461,9.51945,9.65461,3076.8091373857,0
+CPHC.US,D,20071207,000000,9.51945,9.95178,9.51945,9.95178,9561.4510243873,0
+CPHC.US,D,20071210,000000,9.8196,9.8196,9.56417,9.60989,12066.766509048,0
+CPHC.US,D,20071211,000000,9.60989,9.65461,9.51945,9.65461,2166.2426660534,0
+CPHC.US,D,20071212,000000,9.56417,9.60989,9.56417,9.60989,3758.9793777871,0
+CPHC.US,D,20071213,000000,9.44292,9.47671,9.44292,9.47671,345.10972338891,0
+CPHC.US,D,20071214,000000,9.43596,9.43596,9.43596,9.43596,1136.950400669,0
+CPHC.US,D,20071217,000000,9.51945,9.68642,9.51945,9.51945,1938.8525859196,0
+CPHC.US,D,20071218,000000,9.68642,9.86333,9.60989,9.68642,2848.4129064548,0
+CPHC.US,D,20071219,000000,9.8196,9.8196,9.8196,9.8196,572.49980352272,0
+CPHC.US,D,20071220,000000,9.86333,9.96074,9.86333,9.917,2960.0956449276,0
+CPHC.US,D,20071221,000000,9.95178,10.2847,9.86333,10.2847,2960.0956449276,0
+CPHC.US,D,20071224,000000,10.2937,10.2937,10.2937,10.2937,3413.8696543982,0
+CPHC.US,D,20071226,000000,10.1605,10.1605,9.90707,9.90707,1820.1267918675,0
+CPHC.US,D,20071227,000000,10.0393,10.5461,10.0393,10.2937,5464.4049787906,0
+CPHC.US,D,20071228,000000,10.2937,10.3801,10.2937,10.3801,9334.0609442535,0
+CPHC.US,D,20071231,000000,10.2937,11.1017,9.8196,10.2937,9165.0276103487,0
+CPHC.US,D,20080102,000000,10.2937,10.2937,10.2937,10.2937,2277.9254045262,0
+CPHC.US,D,20080103,000000,10.2937,10.3364,10.1953,10.2141,7513.934152386,0
+CPHC.US,D,20080104,000000,9.78581,10.2937,9.78581,9.87129,6717.0627211206,0
+CPHC.US,D,20080107,000000,9.90707,10.2043,9.90707,10.2043,456.79246186171,0
+CPHC.US,D,20080108,000000,10.2043,10.2043,10.0731,10.0731,572.49980352272,0
+CPHC.US,D,20080109,000000,9.95178,9.97669,9.60989,9.68642,3531.5892976533,0
+CPHC.US,D,20080111,000000,9.64467,9.64467,9.34402,9.34402,30968.31538247,0
+CPHC.US,D,20080114,000000,9.51945,9.77587,9.51945,9.51945,1711.4625057858,0
+CPHC.US,D,20080115,000000,9.51945,9.51945,9.34402,9.43596,1029.2922653844,0
+CPHC.US,D,20080116,000000,9.43596,9.43596,9.43596,9.43596,113.6950400669,0
+CPHC.US,D,20080117,000000,9.43596,9.43596,9.09128,9.13432,3076.8091373857,0
+CPHC.US,D,20080118,000000,9.2673,9.51945,9.2673,9.47671,4212.7533872577,0
+CPHC.US,D,20080122,000000,9.34402,9.51945,9.34402,9.51945,28919.792359672,0
+CPHC.US,D,20080123,000000,9.43596,9.73214,9.43596,9.73214,13433.119291444,0
+CPHC.US,D,20080128,000000,9.60989,9.62579,9.60989,9.62579,799.88988365652,0
+CPHC.US,D,20080129,000000,9.62579,9.62579,9.36261,9.39899,7400.2391123191,0
+CPHC.US,D,20080130,000000,9.44292,9.77587,9.34402,9.34402,30741.931453134,0
+CPHC.US,D,20080131,000000,9.34402,9.51945,9.2673,9.51945,3302.1869159254,0
+CPHC.US,D,20080201,000000,9.73214,9.73214,9.60989,9.73214,12066.766509048,0
+CPHC.US,D,20080204,000000,9.8196,9.8196,9.8196,9.8196,227.3900801338,0
+CPHC.US,D,20080205,000000,9.34402,9.68642,9.34402,9.34402,7630.6476448441,0
+CPHC.US,D,20080206,000000,9.34402,9.43596,8.9582,9.04655,4099.0583471908,0
+CPHC.US,D,20080207,000000,9.22327,9.56417,9.00173,9.56417,44061.355704511,0
+CPHC.US,D,20080208,000000,9.43596,9.60989,9.43596,9.60989,227.3900801338,0
+CPHC.US,D,20080212,000000,9.47671,9.47671,9.34402,9.34402,1593.7428625307,0
+CPHC.US,D,20080214,000000,9.18689,9.43596,9.17745,9.22327,3643.2720361261,0
+CPHC.US,D,20080215,000000,9.39899,9.43596,9.39899,9.43596,682.17024040141,0
+CPHC.US,D,20080219,000000,9.2673,9.2673,9.18689,9.18689,799.88988365652,0
+CPHC.US,D,20080220,000000,9.22327,9.22327,9.22327,9.22327,113.6950400669,0
+CPHC.US,D,20080225,000000,9.34402,9.38905,9.13432,9.13432,1711.4625057858,0
+CPHC.US,D,20080226,000000,9.04655,9.20528,9.00173,9.00173,30551.768952491,0
+CPHC.US,D,20080227,000000,9.00173,9.02081,9.00173,9.00173,26641.866955146,0
+CPHC.US,D,20080228,000000,8.87918,8.98454,8.7301,8.7301,799.88988365652,0
+CPHC.US,D,20080229,000000,8.65983,8.65983,8.58082,8.58082,1029.2922653844,0
+CPHC.US,D,20080303,000000,8.65168,8.65983,8.58082,8.65983,456.79246186171,0
+CPHC.US,D,20080304,000000,8.748,8.85294,8.67783,8.67783,5692.8012097215,0
+CPHC.US,D,20080305,000000,8.70387,8.72175,8.70387,8.72175,1482.0601240579,0
+CPHC.US,D,20080306,000000,8.80862,8.86248,8.70387,8.70387,799.88988365652,0
+CPHC.US,D,20080307,000000,8.82711,8.82711,8.748,8.748,345.10972338891,0
+CPHC.US,D,20080310,000000,8.70387,8.748,8.66878,8.66878,4673.5704523076,0
+CPHC.US,D,20080311,000000,8.79163,8.79163,8.55459,8.55459,3187.4857250614,0
+CPHC.US,D,20080312,000000,8.58082,8.58082,8.36147,8.46682,34042.106067465,0
+CPHC.US,D,20080313,000000,8.44933,8.44933,8.44933,8.44933,113.6950400669,0
+CPHC.US,D,20080314,000000,8.37022,8.44933,8.37022,8.44933,2620.016675524,0
+CPHC.US,D,20080317,000000,8.37022,8.52834,8.37022,8.44933,7856.0254233838,0
+CPHC.US,D,20080318,000000,8.56363,8.58082,8.56363,8.58082,2960.0956449276,0
+CPHC.US,D,20080320,000000,8.7301,8.75734,8.58082,8.58082,5920.1912898553,0
+CPHC.US,D,20080324,000000,8.65983,8.65983,8.58957,8.58957,2848.4129064548,0
+CPHC.US,D,20080325,000000,8.58957,8.58957,8.58957,8.58957,799.88988365652,0
+CPHC.US,D,20080326,000000,8.57267,8.59861,8.36147,8.53719,1820.1267918675,0
+CPHC.US,D,20080327,000000,8.36147,8.44933,8.36147,8.42289,4325.4422765275,0
+CPHC.US,D,20080328,000000,8.36147,8.36147,8.10674,8.22968,1482.0601240579,0
+CPHC.US,D,20080331,000000,8.15086,8.19459,8.01888,8.10674,1820.1267918675,0
+CPHC.US,D,20080401,000000,8.08915,8.58082,7.37763,8.26476,21064.773087085,0
+CPHC.US,D,20080402,000000,8.26476,8.26476,8.07175,8.0804,2046.5107212042,0
+CPHC.US,D,20080403,000000,8.06291,8.06291,7.88729,7.88729,2046.5107212042,0
+CPHC.US,D,20080404,000000,7.95755,7.96621,7.7556,7.85191,3187.4857250614,0
+CPHC.US,D,20080407,000000,7.86969,7.86969,7.69388,7.7556,9679.1706676424,0
+CPHC.US,D,20080408,000000,7.72915,7.76424,7.5447,7.76424,16926.47485881,0
+CPHC.US,D,20080409,000000,7.74655,7.79932,7.5447,7.61507,8083.4155035176,0
+CPHC.US,D,20080410,000000,7.62351,7.63265,7.62351,7.62351,1482.0601240579,0
+CPHC.US,D,20080411,000000,7.69388,7.7556,7.5447,7.70292,12408.857780045,0
+CPHC.US,D,20080414,000000,7.72041,7.79068,7.72041,7.78184,10885.545473308,0
+CPHC.US,D,20080415,000000,7.80837,8.31754,7.80837,8.31754,8836.0162997126,0
+CPHC.US,D,20080416,000000,8.26476,8.27371,8.22968,8.27371,2394.6388969843,0
+CPHC.US,D,20080417,000000,8.31754,8.5199,8.28236,8.44933,4442.1557689856,0
+CPHC.US,D,20080418,000000,8.4054,8.4054,8.4054,8.4054,2656.2381042179,0
+CPHC.US,D,20080421,000000,8.44933,8.49326,8.42289,8.44933,2620.016675524,0
+CPHC.US,D,20080422,000000,8.42289,8.47577,8.37022,8.44933,10050.440311755,0
+CPHC.US,D,20080423,000000,8.4054,8.58082,8.37916,8.3876,9556.420270402,0
+CPHC.US,D,20080424,000000,8.37916,8.4054,8.36147,8.36147,4243.9440619663,0
+CPHC.US,D,20080425,000000,8.31754,8.31754,8.19459,8.19459,2837.3452476873,0
+CPHC.US,D,20080428,000000,8.10674,8.10674,8.10674,8.10674,3884.7482274186,0
+CPHC.US,D,20080429,000000,7.86085,8.01888,7.29851,7.4305,13384.824053186,0
+CPHC.US,D,20080430,000000,7.5447,7.56238,7.37763,7.42175,8474.8081635709,0
+CPHC.US,D,20080501,000000,7.33399,7.42175,7.33399,7.37763,12896.840916615,0
+CPHC.US,D,20080502,000000,7.30756,7.5447,7.29851,7.5447,5531.8170821931,0
+CPHC.US,D,20080505,000000,7.66774,7.91332,7.66774,7.67628,8593.533957623,0
+CPHC.US,D,20080506,000000,7.72041,7.76424,7.33399,7.33399,12183.480001505,0
+CPHC.US,D,20080507,000000,7.37763,7.46558,7.33399,7.46558,42524.963437412,0
+CPHC.US,D,20080508,000000,7.46558,7.46558,7.39531,7.39531,3101.962907312,0
+CPHC.US,D,20080509,000000,7.39531,7.40406,7.39531,7.40406,456.79246186171,0
+CPHC.US,D,20080512,000000,7.5447,7.5447,7.2019,7.21104,10296.947257033,0
+CPHC.US,D,20080513,000000,7.2019,7.2019,7.03523,7.03523,5925.2220438405,0
+CPHC.US,D,20080514,000000,6.94736,7.12299,6.94736,7.07926,29116.997915894,0
+CPHC.US,D,20080515,000000,7.27237,7.27237,6.9913,7.03523,8044.1756224325,0
+CPHC.US,D,20080516,000000,7.12299,7.12299,7.07926,7.12299,27674.177672922,0
+CPHC.US,D,20080519,000000,7.23719,7.23719,7.16712,7.2019,27282.785012868,0
+CPHC.US,D,20080520,000000,7.2019,7.2019,7.12299,7.12299,7269.4395087023,0
+CPHC.US,D,20080521,000000,7.2019,7.72041,7.18451,7.50067,20713.626458914,0
+CPHC.US,D,20080522,000000,7.67628,7.72041,7.57093,7.72041,11203.489125176,0
+CPHC.US,D,20080523,000000,7.72915,7.79932,7.72041,7.72041,3388.7158844719,0
+CPHC.US,D,20080527,000000,7.93986,7.93986,7.63265,7.79068,11883.647063984,0
+CPHC.US,D,20080530,000000,7.76424,8.27371,7.76424,8.15086,10033.335748205,0
+CPHC.US,D,20080602,000000,7.89594,8.01888,7.89594,8.01888,1485.0785764491,0
+CPHC.US,D,20080603,000000,7.92237,9.34402,7.92237,8.79163,18217.366331427,0
+CPHC.US,D,20080604,000000,8.6337,8.70387,8.58082,8.69492,8628.7492355199,0
+CPHC.US,D,20080605,000000,8.56363,8.56363,8.49326,8.49326,2658.250405812,0
+CPHC.US,D,20080606,000000,8.49326,9.60989,8.49326,9.23967,9300.8579679508,0
+CPHC.US,D,20080609,000000,9.2673,9.47671,9.2673,9.2673,5750.1518051535,0
+CPHC.US,D,20080612,000000,9.04655,9.04655,9.04655,9.04655,113.6950400669,0
+CPHC.US,D,20080613,000000,9.13432,9.16115,8.83625,9.13432,4818.4561670831,0
+CPHC.US,D,20080616,000000,9.20528,9.38905,9.13432,9.13432,1938.8525859196,0
+CPHC.US,D,20080617,000000,9.13432,9.15151,9.13432,9.13432,7400.2391123191,0
+CPHC.US,D,20080619,000000,9.13432,9.13432,9.13432,9.13432,113.6950400669,0
+CPHC.US,D,20080620,000000,9.13432,9.13432,9.02917,9.02917,572.49980352272,0
+CPHC.US,D,20080623,000000,9.02917,9.02917,8.34417,8.34417,3359.5375113574,0
+CPHC.US,D,20080624,000000,8.34417,8.35263,8.34417,8.35263,1370.3773855851,0
+CPHC.US,D,20080625,000000,8.14182,8.5022,8.14182,8.34417,1714.480958177,0
+CPHC.US,D,20080626,000000,8.34417,8.36147,8.00129,8.34417,17875.275060429,0
+CPHC.US,D,20080627,000000,8.16856,8.25622,8.0804,8.21209,1482.0601240579,0
+CPHC.US,D,20080630,000000,8.01888,8.16856,7.99264,7.99264,2167.2488168505,0
+CPHC.US,D,20080701,000000,7.82587,8.47577,7.02638,7.02638,9631.8815801809,0
+CPHC.US,D,20080702,000000,7.21104,7.90488,7.21104,7.90488,5228.9656922804,0
+CPHC.US,D,20080703,000000,8.18595,8.18595,7.86085,7.86085,2412.7496113312,0
+CPHC.US,D,20080707,000000,7.90488,7.90488,7.89594,7.89594,3472.2264006272,0
+CPHC.US,D,20080708,000000,7.81682,7.86085,7.81682,7.86085,2208.5009995296,0
+CPHC.US,D,20080709,000000,7.81682,7.81682,7.79932,7.79932,1136.950400669,0
+CPHC.US,D,20080710,000000,7.94871,7.94871,7.90488,7.91332,663.05337525742,0
+CPHC.US,D,20080711,000000,7.90488,7.90488,7.79932,7.79932,1320.0698457325,0
+CPHC.US,D,20080715,000000,7.60611,7.94871,7.60611,7.81682,463.83551744108,0
+CPHC.US,D,20080716,000000,7.93122,7.93122,7.93122,7.93122,113.6950400669,0
+CPHC.US,D,20080717,000000,7.81682,7.86085,7.81682,7.86085,227.3900801338,0
+CPHC.US,D,20080721,000000,7.79932,7.79932,7.79932,7.79932,345.10972338891,0
+CPHC.US,D,20080722,000000,7.79932,7.94871,7.79932,7.93986,909.56032053521,0
+CPHC.US,D,20080723,000000,7.94871,7.94871,7.94871,7.94871,762.66230416559,0
+CPHC.US,D,20080724,000000,7.90488,7.91332,7.56238,7.56238,6488.6664901898,0
+CPHC.US,D,20080725,000000,7.46558,7.6411,7.46558,7.6411,1136.950400669,0
+CPHC.US,D,20080728,000000,7.72915,7.85191,7.72915,7.85191,2094.8059594627,0
+CPHC.US,D,20080729,000000,7.81682,7.98369,7.72915,7.90488,11530.488134218,0
+CPHC.US,D,20080730,000000,7.90488,8.0804,7.90488,8.0804,34204.096345791,0
+CPHC.US,D,20080731,000000,8.16856,8.5199,8.13328,8.21209,1255.6761947212,0
+CPHC.US,D,20080804,000000,8.29995,8.34417,8.29995,8.34417,1411.6295682643,0
+CPHC.US,D,20080805,000000,8.29995,8.43184,8.29995,8.43184,715.37321670413,0
+CPHC.US,D,20080806,000000,8.48442,8.48442,8.43184,8.43184,2860.4867160195,0
+CPHC.US,D,20080807,000000,8.5199,8.5199,8.43184,8.43184,799.88988365652,0
+CPHC.US,D,20080808,000000,8.42289,8.42289,8.3876,8.3876,227.3900801338,0
+CPHC.US,D,20080811,000000,8.34417,8.34417,7.99264,7.99264,2085.7506022893,0
+CPHC.US,D,20080812,000000,7.90488,7.95755,7.90488,7.95755,2337.2883015523,0
+CPHC.US,D,20080813,000000,7.90488,7.90488,7.07032,7.55334,9218.3536025925,0
+CPHC.US,D,20080814,000000,7.6411,8.43184,7.6411,7.86085,8310.8055836514,0
+CPHC.US,D,20080815,000000,8.12423,9.04655,8.12423,8.82711,8913.4899110857,0
+CPHC.US,D,20080818,000000,8.70387,9.09128,8.70387,8.73904,4371.7252131919,0
+CPHC.US,D,20080819,000000,8.6337,8.6337,8.62485,8.62485,909.56032053521,0
+CPHC.US,D,20080820,000000,8.65168,8.82711,8.65168,8.82711,5261.1625177861,0
+CPHC.US,D,20080821,000000,8.80017,8.82711,8.5199,8.60766,2960.0956449276,0
+CPHC.US,D,20080822,000000,8.43184,8.78298,8.43184,8.75734,3758.9793777871,0
+CPHC.US,D,20080825,000000,8.65168,8.7301,8.65168,8.65168,2166.2426660534,0
+CPHC.US,D,20080826,000000,8.56363,8.56363,8.56363,8.56363,456.79246186171,0
+CPHC.US,D,20080827,000000,7.82587,8.57267,7.82587,8.12423,2166.2426660534,0
+CPHC.US,D,20080828,000000,8.56363,8.60766,8.49326,8.60766,4291.2331494277,0
+CPHC.US,D,20080829,000000,8.78298,8.79163,8.78298,8.78298,11043.511148445,0
+CPHC.US,D,20080902,000000,8.78298,8.82711,8.13328,8.35263,2620.016675524,0
+CPHC.US,D,20080903,000000,8.42289,8.68677,8.19459,8.67783,6647.638316124,0
+CPHC.US,D,20080904,000000,7.90488,7.94871,7.86085,7.90488,3016.4400895626,0
+CPHC.US,D,20080905,000000,8.6337,8.6337,7.86085,7.86085,3825.3853303926,0
+CPHC.US,D,20080908,000000,7.90488,7.90488,7.90488,7.90488,822.02520119167,0
+CPHC.US,D,20080909,000000,7.87844,8.01888,7.86085,8.01888,1640.0257991951,0
+CPHC.US,D,20080910,000000,7.86969,7.86969,7.86969,7.86969,113.6950400669,0
+CPHC.US,D,20080912,000000,7.81682,7.81682,7.81682,7.81682,1090.6674640046,0
+CPHC.US,D,20080916,000000,7.89594,7.89594,7.89594,7.89594,113.6950400669,0
+CPHC.US,D,20080918,000000,7.6411,7.6411,7.55334,7.6411,1255.6761947212,0
+CPHC.US,D,20080919,000000,7.77319,7.78184,7.72915,7.74655,3984.3571563268,0
+CPHC.US,D,20080922,000000,7.72915,7.72915,7.72915,7.72915,1029.2922653844,0
+CPHC.US,D,20080923,000000,7.67628,7.72915,7.67628,7.72915,17191.092518434,0
+CPHC.US,D,20080924,000000,7.6411,7.72915,7.55334,7.55334,8198.1166943815,0
+CPHC.US,D,20080926,000000,7.67628,7.67628,7.46558,7.46558,8409.4083617625,0
+CPHC.US,D,20080929,000000,7.46558,7.81682,7.24623,7.77319,9336.0732458476,0
+CPHC.US,D,20080930,000000,7.46558,7.68533,7.46558,7.66774,16856.044303016,0
+CPHC.US,D,20081001,000000,7.89594,7.89594,6.58728,6.58728,3502.4109245388,0
+CPHC.US,D,20081002,000000,7.00005,7.00859,6.58728,6.66629,8879.2807839859,0
+CPHC.US,D,20081003,000000,6.60488,7.51846,6.60488,7.26363,3229.7440585376,0
+CPHC.US,D,20081006,000000,6.64881,6.64881,6.58728,6.58728,3180.4426694821,0
+CPHC.US,D,20081007,000000,6.58728,7.00859,6.58728,6.9913,82319.233611624,0
+CPHC.US,D,20081008,000000,6.59612,6.59612,6.14809,6.58728,11269.895077782,0
+CPHC.US,D,20081009,000000,6.74551,6.74551,6.49952,6.49952,6946.4651028486,0
+CPHC.US,D,20081010,000000,6.15683,6.85076,6.14809,6.14809,2316.1591348142,0
+CPHC.US,D,20081013,000000,7.01783,7.01783,6.25364,6.93862,1255.6761947212,0
+CPHC.US,D,20081014,000000,6.37628,6.92123,6.36783,6.36783,456.79246186171,0
+CPHC.US,D,20081015,000000,6.75425,6.76301,6.25364,6.49078,1334.1559568912,0
+CPHC.US,D,20081016,000000,6.28871,6.28871,6.14809,6.14809,4832.5422782418,0
+CPHC.US,D,20081017,000000,6.27113,6.27113,6.06033,6.14809,4575.9738249935,0
+CPHC.US,D,20081020,000000,6.14809,6.26228,6.14809,6.14809,3439.0234243245,0
+CPHC.US,D,20081021,000000,6.37628,6.37628,5.79685,5.80559,5013.6494217112,0
+CPHC.US,D,20081022,000000,5.70899,6.14809,5.70899,6.14809,311.90674708619,0
+CPHC.US,D,20081023,000000,5.79685,5.79685,5.79685,5.79685,909.56032053521,0
+CPHC.US,D,20081024,000000,5.79685,5.79685,5.79685,5.79685,113.6950400669,0
+CPHC.US,D,20081027,000000,5.58624,5.9024,5.57719,5.70899,2264.8454441646,0
+CPHC.US,D,20081028,000000,5.57719,5.92853,5.57719,5.92853,113.6950400669,0
+CPHC.US,D,20081029,000000,6.13059,6.14809,5.92853,6.14809,2175.2980232269,0
+CPHC.US,D,20081103,000000,6.14809,6.31506,6.14809,6.31506,1944.8894907019,0
+CPHC.US,D,20081104,000000,6.14809,6.17443,6.05147,6.14809,6229.0795845503,0
+CPHC.US,D,20081105,000000,6.14809,6.36783,6.14809,6.27997,3319.2914794753,0
+CPHC.US,D,20081106,000000,6.16577,6.17443,5.75302,6.13944,4656.4658887577,0
+CPHC.US,D,20081107,000000,6.14809,6.14809,5.97246,6.14809,1136.950400669,0
+CPHC.US,D,20081110,000000,6.06033,6.06033,6.06033,6.06033,2172.2795708358,0
+CPHC.US,D,20081111,000000,5.53336,5.86702,5.53336,5.70899,1029.2922653844,0
+CPHC.US,D,20081113,000000,5.74417,6.14809,5.74417,6.14809,1270.768456677,0
+CPHC.US,D,20081114,000000,6.14809,6.23604,6.14809,6.23604,4666.5273967282,0
+CPHC.US,D,20081118,000000,6.14809,6.65775,6.14809,6.65775,787.81607409189,0
+CPHC.US,D,20081119,000000,6.17443,6.5522,6.14809,6.14809,4781.2285875922,0
+CPHC.US,D,20081120,000000,6.14809,6.14809,6.14809,6.14809,6904.2067693724,0
+CPHC.US,D,20081121,000000,6.36783,6.36783,6.06033,6.06033,12191.529207882,0
+CPHC.US,D,20081124,000000,5.8846,5.8846,5.8846,5.8846,1104.7535751633,0
+CPHC.US,D,20081126,000000,5.70899,5.70899,5.70899,5.70899,1136.950400669,0
+CPHC.US,D,20081128,000000,5.53336,5.53336,5.31371,5.32237,345.10972338891,0
+CPHC.US,D,20081201,000000,5.65631,5.65631,5.65631,5.65631,349.13432657712,0
+CPHC.US,D,20081202,000000,5.49808,6.10426,5.48934,6.10426,1106.7658767574,0
+CPHC.US,D,20081203,000000,5.33131,5.33131,5.33131,5.33131,227.3900801338,0
+CPHC.US,D,20081204,000000,5.75302,5.75302,5.48079,5.48934,10219.473645659,0
+CPHC.US,D,20081205,000000,5.44561,5.44561,5.35785,5.35785,2166.2426660534,0
+CPHC.US,D,20081208,000000,5.27883,5.27883,5.27883,5.27883,845.16666952387,0
+CPHC.US,D,20081209,000000,5.70899,5.70899,5.53336,5.53336,2620.016675524,0
+CPHC.US,D,20081211,000000,5.47175,5.47175,5.44561,5.44561,8767.5980455131,0
+CPHC.US,D,20081212,000000,5.27883,5.74417,5.27883,5.40158,3396.7650908483,0
+CPHC.US,D,20081215,000000,5.40158,5.40158,5.40158,5.40158,456.79246186171,0
+CPHC.US,D,20081216,000000,5.48934,5.48934,5.40158,5.43666,19886.570503738,0
+CPHC.US,D,20081217,000000,5.40158,5.40158,5.27883,5.40158,3611.0752106204,0
+CPHC.US,D,20081218,000000,5.40158,5.40158,5.39274,5.39274,520.179962076,0
+CPHC.US,D,20081219,000000,5.31371,6.09531,5.31371,6.09531,1641.0319499922,0
+CPHC.US,D,20081222,000000,5.29622,6.09531,5.26968,5.31371,6245.1779973032,0
+CPHC.US,D,20081223,000000,5.26968,5.26968,5.05024,5.05024,503.07539852611,0
+CPHC.US,D,20081226,000000,5.48079,5.48934,5.48079,5.48934,6658.7059748916,0
+CPHC.US,D,20081229,000000,5.64756,5.64756,5.35785,5.35785,22158.459003481,0
+CPHC.US,D,20081230,000000,5.31371,5.31371,5.26968,5.31371,6488.6664901898,0
+CPHC.US,D,20081231,000000,5.1206,5.21701,5.1206,5.19077,1538.4045686929,0
+CPHC.US,D,20090102,000000,5.26968,5.83213,5.26968,5.83213,2731.6994139968,0
+CPHC.US,D,20090105,000000,5.53336,5.86702,5.48079,5.86702,9106.6708641197,0
+CPHC.US,D,20090106,000000,5.49808,5.86702,5.49808,5.7879,1576.6382989808,0
+CPHC.US,D,20090107,000000,5.86702,5.8846,5.86702,5.8846,10681.296861506,0
+CPHC.US,D,20090108,000000,5.51548,5.62112,5.48934,5.62112,11131.046267789,0
+CPHC.US,D,20090112,000000,5.31371,5.32237,5.31371,5.31371,1136.950400669,0
+CPHC.US,D,20090114,000000,5.26968,5.26968,5.09397,5.09397,227.3900801338,0
+CPHC.US,D,20090115,000000,5.20847,5.27883,5.20847,5.22595,1136.950400669,0
+CPHC.US,D,20090126,000000,5.36649,5.39274,5.36649,5.39274,2277.9254045262,0
+CPHC.US,D,20090127,000000,5.19077,5.48934,4.5675,5.48934,8083.4155035176,0
+CPHC.US,D,20090128,000000,5.70899,5.84952,5.70024,5.84952,6831.7639119846,0
+CPHC.US,D,20090203,000000,5.50712,5.50712,5.26968,5.26968,8428.5252269065,0
+CPHC.US,D,20090204,000000,4.83079,5.48934,4.83079,5.48934,2833.3206444991,0
+CPHC.US,D,20090205,000000,5.48934,5.48934,5.48934,5.48934,1136.950400669,0
+CPHC.US,D,20090206,000000,5.48934,5.70899,5.48934,5.70899,3535.6139008415,0
+CPHC.US,D,20090209,000000,5.48934,5.62112,5.48934,5.57719,5871.8960515968,0
+CPHC.US,D,20090210,000000,5.74417,5.74417,5.49808,5.62112,1706.4317518006,0
+CPHC.US,D,20090212,000000,5.92853,5.92853,5.27883,5.48934,2974.1817560864,0
+CPHC.US,D,20090213,000000,5.6738,5.6738,5.6738,5.6738,227.3900801338,0
+CPHC.US,D,20090217,000000,5.44561,5.44561,5.26968,5.26968,8879.2807839859,0
+CPHC.US,D,20090218,000000,5.26968,5.26968,5.05024,5.26968,625.82579576648,0
+CPHC.US,D,20090219,000000,5.09397,5.26968,5.09397,5.26968,2691.4533821147,0
+CPHC.US,D,20090220,000000,6.52596,6.52596,5.18213,5.18213,4514.5986263733,0
+CPHC.US,D,20090223,000000,5.18213,5.18213,5.1383,5.1383,1820.1267918675,0
+CPHC.US,D,20090224,000000,5.47175,5.47175,5.47175,5.47175,146.89801636962,0
+CPHC.US,D,20090225,000000,5.48934,5.48934,5.48934,5.48934,460.81706504992,0
+CPHC.US,D,20090226,000000,5.84952,5.84952,5.19077,5.22595,4254.0055699368,0
+CPHC.US,D,20090227,000000,5.10321,5.24375,5.10321,5.24375,1273.7869090681,0
+CPHC.US,D,20090302,000000,5.26968,5.26968,5.09397,5.09397,1029.2922653844,0
+CPHC.US,D,20090303,000000,4.99746,4.99746,4.99746,4.99746,456.79246186171,0
+CPHC.US,D,20090306,000000,5.26968,5.26968,5.26124,5.26124,1938.8525859196,0
+CPHC.US,D,20090318,000000,5.26968,5.26968,4.6989,4.91824,2182.3410788063,0
+CPHC.US,D,20090323,000000,4.74283,5.26968,4.74283,5.26968,3016.4400895626,0
+CPHC.US,D,20090326,000000,5.26968,5.26968,5.26968,5.26968,1366.3527823969,0
+CPHC.US,D,20090327,000000,5.05024,5.26968,5.05024,5.26968,1593.7428625307,0
+CPHC.US,D,20090330,000000,5.10321,5.6738,4.74283,5.08562,9930.7083669055,0
+CPHC.US,D,20090331,000000,5.70899,5.70899,5.12915,5.12915,10587.724837381,0
+CPHC.US,D,20090401,000000,5.48079,5.48934,5.26968,5.26968,6937.4097456751,0
+CPHC.US,D,20090403,000000,5.26968,5.26968,5.26968,5.26968,113.6950400669,0
+CPHC.US,D,20090406,000000,5.26968,5.26968,5.26968,5.26968,1362.3281792087,0
+CPHC.US,D,20090413,000000,5.31371,5.48934,5.31371,5.48934,1482.0601240579,0
+CPHC.US,D,20090415,000000,5.31371,5.31371,5.28728,5.28728,1593.7428625307,0
+CPHC.US,D,20090416,000000,5.35785,5.35785,5.35785,5.35785,1136.950400669,0
+CPHC.US,D,20090417,000000,5.28728,5.28728,5.26968,5.26968,1820.1267918675,0
+CPHC.US,D,20090420,000000,5.63872,5.70899,5.26968,5.26968,3984.3571563268,0
+CPHC.US,D,20090421,000000,5.26968,5.26968,5.26968,5.26968,1393.5188539173,0
+CPHC.US,D,20090422,000000,5.1206,5.29622,5.1206,5.26968,2731.6994139968,0
+CPHC.US,D,20090424,000000,5.48934,5.48934,5.48934,5.48934,195.19325462813,0
+CPHC.US,D,20090427,000000,5.26968,5.27883,5.26968,5.26968,3302.1869159254,0
+CPHC.US,D,20090428,000000,5.48934,5.57719,5.26968,5.30497,8283.639512131,0
+CPHC.US,D,20090429,000000,5.31371,5.31371,5.31371,5.31371,1820.1267918675,0
+CPHC.US,D,20090430,000000,5.26968,5.26968,5.26968,5.26968,1268.7561550829,0
+CPHC.US,D,20090501,000000,5.48079,5.48079,5.26968,5.26968,1890.5573476611,0
+CPHC.US,D,20090504,000000,5.29622,5.29622,5.29622,5.29622,113.6950400669,0
+CPHC.US,D,20090505,000000,5.70899,6.08666,5.70899,6.08666,1593.7428625307,0
+CPHC.US,D,20090506,000000,5.70899,5.73532,5.70899,5.70899,1136.950400669,0
+CPHC.US,D,20090508,000000,5.70899,6.24469,5.70899,6.24469,2736.7301679821,0
+CPHC.US,D,20090511,000000,6.27997,6.3238,5.70899,6.3238,6831.7639119846,0
+CPHC.US,D,20090512,000000,5.92853,5.92853,5.92853,5.92853,456.79246186171,0
+CPHC.US,D,20090513,000000,6.33275,6.36783,6.33275,6.36783,1136.950400669,0
+CPHC.US,D,20090514,000000,6.58728,6.58728,6.58728,6.58728,113.6950400669,0
+CPHC.US,D,20090515,000000,5.70899,5.70899,5.70899,5.70899,313.91904868029,0
+CPHC.US,D,20090518,000000,6.53461,6.58728,5.95497,6.04283,2624.0412787122,0
+CPHC.US,D,20090519,000000,5.93738,5.93738,5.70899,5.70899,3302.1869159254,0
+CPHC.US,D,20090521,000000,5.71783,5.71783,5.70899,5.70899,1733.597823321,0
+CPHC.US,D,20090527,000000,5.94613,5.94613,5.94613,5.94613,2259.8146901793,0
+CPHC.US,D,20090528,000000,5.31371,5.31371,5.31371,5.31371,186.13789745466,0
+CPHC.US,D,20090529,000000,5.70899,6.42905,5.62112,6.05147,3784.1331477134,0
+CPHC.US,D,20090601,000000,6.13944,6.13944,6.10426,6.10426,755.61924858622,0
+CPHC.US,D,20090602,000000,5.92853,6.14809,5.71783,6.06033,2394.6388969843,0
+CPHC.US,D,20090603,000000,5.82329,5.82329,5.35785,5.6738,682.17024040141,0
+CPHC.US,D,20090608,000000,5.70899,5.70899,5.36649,5.36649,1697.3763946271,0
+CPHC.US,D,20090609,000000,5.99006,6.01659,5.70899,5.92853,2853.4436604401,0
+CPHC.US,D,20090610,000000,5.70899,6.01659,5.70899,6.01659,456.79246186171,0
+CPHC.US,D,20090615,000000,5.97246,5.97246,5.92853,5.92853,2250.7593330058,0
+CPHC.US,D,20090616,000000,5.70899,5.70899,5.70899,5.70899,288.76527875399,0
+CPHC.US,D,20090617,000000,6.17443,6.2098,6.17443,6.2098,405.47877121205,0
+CPHC.US,D,20090618,000000,5.73532,5.73532,5.73532,5.73532,113.6950400669,0
+CPHC.US,D,20090622,000000,5.71783,5.73532,5.70899,5.70899,1803.0222283176,0
+CPHC.US,D,20090623,000000,6.13944,6.14809,6.07792,6.14809,1012.1877018345,0
+CPHC.US,D,20090624,000000,6.14809,6.14809,5.70899,5.77945,3244.8363204934,0
+CPHC.US,D,20090625,000000,6.14809,6.14809,6.14809,6.14809,572.49980352272,0
+CPHC.US,D,20090626,000000,6.13944,6.15683,6.13944,6.14809,4673.5704523076,0
+CPHC.US,D,20090629,000000,6.23604,6.27997,6.23604,6.27997,3272.0023920138,0
+CPHC.US,D,20090630,000000,5.75302,6.3238,5.70899,5.97246,1955.9571494695,0
+CPHC.US,D,20090701,000000,5.97246,6.23604,5.97246,6.2098,799.88988365652,0
+CPHC.US,D,20090707,000000,5.83213,5.83213,5.70899,5.70899,1136.950400669,0
+CPHC.US,D,20090709,000000,5.72658,6.23604,5.70899,6.23604,572.49980352272,0
+CPHC.US,D,20090716,000000,5.87596,5.8846,5.87596,5.8846,3413.8696543982,0
+CPHC.US,D,20090720,000000,6.1131,6.1131,6.1131,6.1131,456.79246186171,0
+CPHC.US,D,20090721,000000,6.14809,6.49952,6.14809,6.49952,16656.826445199,0
+CPHC.US,D,20090722,000000,6.57864,6.57864,6.49952,6.57864,3302.1869159254,0
+CPHC.US,D,20090723,000000,6.49952,6.50837,6.49952,6.49952,2504.309333863,0
+CPHC.US,D,20090724,000000,6.49952,6.49952,6.49952,6.49952,0,0
+CPHC.US,D,20090727,000000,6.49952,6.49952,6.49952,6.49952,0,0
+CPHC.US,D,20090728,000000,6.49952,6.49952,6.49952,6.49952,0,0
+CPHC.US,D,20090729,000000,5.38398,5.49808,5.22595,5.27883,6017.7879171694,0
+CPHC.US,D,20090730,000000,5.30497,5.30497,5.30497,5.30497,227.3900801338,0
+CPHC.US,D,20090731,000000,5.70899,6.14809,5.28728,6.14809,9607.7339610517,0
+CPHC.US,D,20090803,000000,6.14809,6.14809,6.14809,6.14809,3758.9793777871,0
+CPHC.US,D,20090804,000000,6.14809,6.14809,6.14809,6.14809,4231.8702524017,0
+CPHC.US,D,20090805,000000,5.54211,6.23604,5.54211,6.10426,599.66587504313,0
+CPHC.US,D,20090806,000000,5.32237,5.8846,5.32237,5.8846,1826.1636966498,0
+CPHC.US,D,20090807,000000,5.8846,5.8846,5.8846,5.8846,0,0
+CPHC.US,D,20090810,000000,5.91104,6.23604,5.8846,6.23604,952.82480480846,0
+CPHC.US,D,20090811,000000,5.47175,5.99006,5.47175,5.97246,5892.0190675378,0
+CPHC.US,D,20090812,000000,6.05147,6.06033,6.05147,6.06033,3413.8696543982,0
+CPHC.US,D,20090813,000000,6.06033,6.06033,6.06033,6.06033,0,0
+CPHC.US,D,20090814,000000,6.01659,6.23604,6.01659,6.23604,4153.3904902316,0
+CPHC.US,D,20090820,000000,5.92853,5.92853,5.28728,5.28728,3877.7051718393,0
+CPHC.US,D,20090821,000000,5.70024,5.70899,5.70024,5.70899,572.49980352272,0
+CPHC.US,D,20090824,000000,5.92853,6.1131,5.53336,5.53336,681.16408960436,0
+CPHC.US,D,20090825,000000,5.70899,6.14809,5.70899,6.14809,6604.3738318508,0
+CPHC.US,D,20090827,000000,6.10426,6.23604,6.10426,6.18327,3517.5031864946,0
+CPHC.US,D,20090828,000000,6.20076,6.20076,6.20076,6.20076,113.6950400669,0
+CPHC.US,D,20090831,000000,5.72658,6.14809,5.72658,6.14809,2191.3964359797,0
+CPHC.US,D,20090901,000000,6.1131,6.14809,6.09531,6.14809,1593.7428625307,0
+CPHC.US,D,20090902,000000,5.29622,6.16577,5.29622,6.16577,2166.2426660534,0
+CPHC.US,D,20090903,000000,6.12174,6.14809,5.45425,5.73532,7458.5958585481,0
+CPHC.US,D,20090904,000000,6.10426,6.19211,5.92853,6.14809,4862.7268021534,0
+CPHC.US,D,20090908,000000,6.14809,6.57864,6.14809,6.57864,6952.5020076309,0
+CPHC.US,D,20090909,000000,5.84077,6.2098,5.76156,6.19211,5205.8242239482,0
+CPHC.US,D,20090910,000000,6.31506,6.31506,5.71783,5.71783,1820.1267918675,0
+CPHC.US,D,20090911,000000,6.30621,6.35024,6.14809,6.14809,3872.674417854,0
+CPHC.US,D,20090914,000000,6.14809,6.14809,6.14809,6.14809,1366.3527823969,0
+CPHC.US,D,20090915,000000,6.47318,6.47318,5.74417,5.92853,1366.3527823969,0
+CPHC.US,D,20090916,000000,5.92853,5.92853,5.92853,5.92853,1597.7674657189,0
+CPHC.US,D,20090918,000000,5.77945,5.92853,5.71783,5.92853,11560.67265813,0
+CPHC.US,D,20090921,000000,5.8846,6.14809,5.8846,5.8846,5586.1492252339,0
+CPHC.US,D,20090924,000000,5.70899,5.92853,5.70899,5.92853,1136.950400669,0
+CPHC.US,D,20090930,000000,6.49952,6.49952,6.49952,6.49952,1133.9319482779,0
+CPHC.US,D,20091001,000000,6.31506,6.36783,6.31506,6.36783,1029.2922653844,0
+CPHC.US,D,20091005,000000,6.27997,6.3238,6.15683,6.3238,880.3819474207,0
+CPHC.US,D,20091006,000000,6.3238,6.41167,6.3238,6.41167,1095.6982179899,0
+CPHC.US,D,20091007,000000,6.41167,6.46434,6.41167,6.46434,3176.4180662939,0
+CPHC.US,D,20091009,000000,5.80559,6.15683,5.7705,6.15683,2731.6994139968,0
+CPHC.US,D,20091012,000000,6.06033,6.17443,6.06033,6.14809,1603.8043705012,0
+CPHC.US,D,20091014,000000,6.15683,6.17443,6.06033,6.06033,2262.8331425705,0
+CPHC.US,D,20091015,000000,6.14809,6.14809,6.14809,6.14809,1931.8095303403,0
+CPHC.US,D,20091016,000000,6.19211,6.49952,6.19211,6.49078,1265.7377026917,0
+CPHC.US,D,20091019,000000,6.15683,6.15683,6.13059,6.14809,2620.016675524,0
+CPHC.US,D,20091023,000000,6.14809,6.14809,6.14809,6.14809,2277.9254045262,0
+CPHC.US,D,20091026,000000,5.53336,6.49952,5.53336,6.49952,1255.6761947212,0
+CPHC.US,D,20091028,000000,6.06033,6.13059,6.06033,6.13059,1029.2922653844,0
+CPHC.US,D,20091029,000000,6.06033,6.14809,6.06033,6.14809,2394.6388969843,0
+CPHC.US,D,20091030,000000,6.14809,6.17443,6.13944,6.14809,7337.8577629019,0
+CPHC.US,D,20091103,000000,6.12174,6.12174,6.12174,6.12174,113.6950400669,0
+CPHC.US,D,20091104,000000,6.13059,6.14809,6.06033,6.06033,1187.2579405216,0
+CPHC.US,D,20091105,000000,5.73532,5.94613,5.73532,5.94613,1521.300005143,0
+CPHC.US,D,20091106,000000,6.03389,6.03389,6.03389,6.03389,345.10972338891,0
+CPHC.US,D,20091109,000000,5.89345,5.89345,5.89345,5.89345,1482.0601240579,0
+CPHC.US,D,20091110,000000,6.03389,6.03389,6.03389,6.03389,113.6950400669,0
+CPHC.US,D,20091111,000000,6.03389,6.06033,5.72658,5.72658,2731.6994139968,0
+CPHC.US,D,20091112,000000,5.72658,5.72658,5.70899,5.72658,1560.539886228,0
+CPHC.US,D,20091113,000000,5.35785,6.05147,5.35785,6.05147,909.56032053521,0
+CPHC.US,D,20091116,000000,6.14809,6.14809,5.79685,5.9987,1938.8525859196,0
+CPHC.US,D,20091117,000000,5.31371,6.3238,5.29622,6.00755,3984.3571563268,0
+CPHC.US,D,20091118,000000,5.58624,5.92853,5.57719,5.70899,4781.2285875922,0
+CPHC.US,D,20091120,000000,5.87596,5.9024,5.87596,5.9024,345.10972338891,0
+CPHC.US,D,20091123,000000,5.82329,5.84077,5.82329,5.84077,571.49365272566,0
+CPHC.US,D,20091124,000000,5.54211,5.83213,5.45425,5.70899,3249.8670744787,0
+CPHC.US,D,20091125,000000,5.55086,5.55086,5.53336,5.53336,1593.7428625307,0
+CPHC.US,D,20091127,000000,5.44561,5.81473,5.44561,5.75302,2960.0956449276,0
+CPHC.US,D,20091130,000000,5.70899,5.70899,5.55961,5.55961,359.19583454764,0
+CPHC.US,D,20091201,000000,5.44561,5.62112,5.44561,5.62112,799.88988365652,0
+CPHC.US,D,20091202,000000,5.62112,5.62112,5.62112,5.62112,227.3900801338,0
+CPHC.US,D,20091203,000000,5.70899,5.70899,5.62112,5.62112,345.10972338891,0
+CPHC.US,D,20091204,000000,5.62112,5.70899,5.62112,5.70899,909.56032053521,0
+CPHC.US,D,20091207,000000,5.73532,5.83213,5.70899,5.70899,873.33889184133,0
+CPHC.US,D,20091208,000000,5.84077,5.89345,5.70899,5.89345,7283.5256198611,0
+CPHC.US,D,20091209,000000,5.92853,6.36783,5.92853,6.14809,13482.4206805,0
+CPHC.US,D,20091210,000000,6.14809,6.14809,6.02514,6.14809,7872.1238361366,0
+CPHC.US,D,20091211,000000,6.14809,6.14809,6.06033,6.06033,3758.9793777871,0
+CPHC.US,D,20091214,000000,6.14809,6.23604,5.97246,6.23604,3316.2730270841,0
+CPHC.US,D,20091215,000000,6.23604,6.23604,6.06033,6.14809,1447.8509969582,0
+CPHC.US,D,20091216,000000,5.99006,6.23604,5.97246,5.9987,6719.0750227148,0
+CPHC.US,D,20091218,000000,6.58728,6.58728,5.98131,6.01659,463.83551744108,0
+CPHC.US,D,20091221,000000,5.98131,6.58728,5.80559,6.58728,3019.4585419537,0
+CPHC.US,D,20091222,000000,6.58728,6.58728,6.438,6.438,1029.2922653844,0
+CPHC.US,D,20091223,000000,5.93738,6.14809,5.92853,6.14809,47594.957303759,0
+CPHC.US,D,20091224,000000,6.18327,6.19211,6.18327,6.19211,5692.8012097215,0
+CPHC.US,D,20091228,000000,6.14809,6.63121,6.06033,6.06033,45293.8904309,0
+CPHC.US,D,20091229,000000,6.16577,6.50837,6.06033,6.06033,18171.083394763,0
+CPHC.US,D,20091230,000000,6.08666,6.66629,6.06033,6.66629,15426.304020405,0
+CPHC.US,D,20091231,000000,6.52596,6.52596,6.35024,6.35024,604.69662902839,0
+CPHC.US,D,20100104,000000,6.3238,6.45569,6.14809,6.21826,9452.7867383056,0
+CPHC.US,D,20100105,000000,6.20076,6.20076,6.06033,6.10426,12408.857780045,0
+CPHC.US,D,20100106,000000,6.14809,6.14809,6.14809,6.14809,4465.2972373178,0
+CPHC.US,D,20100107,000000,6.3238,6.64881,6.1131,6.14809,6717.0627211206,0
+CPHC.US,D,20100108,000000,6.17443,6.17443,6.14809,6.16577,1366.3527823969,0
+CPHC.US,D,20100111,000000,6.41167,6.41167,6.15683,6.30621,2342.3190555376,0
+CPHC.US,D,20100112,000000,6.41167,6.51721,6.3238,6.41167,6469.5496250458,0
+CPHC.US,D,20100113,000000,6.41167,6.45569,6.41167,6.41167,3465.1833450479,0
+CPHC.US,D,20100114,000000,6.36783,6.41167,6.36783,6.41167,2110.9043722156,0
+CPHC.US,D,20100115,000000,6.41167,6.41167,6.36783,6.36783,1482.0601240579,0
+CPHC.US,D,20100119,000000,6.33275,6.438,6.23604,6.41167,8194.0920911933,0
+CPHC.US,D,20100120,000000,6.40311,6.40311,6.40311,6.40311,113.6950400669,0
+CPHC.US,D,20100121,000000,6.36783,6.36783,6.36783,6.36783,650.97956569279,0
+CPHC.US,D,20100122,000000,6.31506,6.31506,6.19211,6.23604,2551.5984213244,0
+CPHC.US,D,20100125,000000,6.23604,6.23604,6.23604,6.23604,572.49980352272,0
+CPHC.US,D,20100126,000000,6.19211,6.36783,6.19211,6.36783,682.17024040141,0
+CPHC.US,D,20100129,000000,6.36783,6.36783,6.3238,6.3238,909.56032053521,0
+CPHC.US,D,20100201,000000,6.19211,6.19211,6.19211,6.19211,190.16250064287,0
+CPHC.US,D,20100203,000000,6.27113,6.36783,6.27113,6.36783,1366.3527823969,0
+CPHC.US,D,20100204,000000,6.3238,6.3238,6.3238,6.3238,227.3900801338,0
+CPHC.US,D,20100205,000000,6.40311,6.41167,6.35024,6.35024,2821.2468349344,0
+CPHC.US,D,20100208,000000,6.2273,6.27997,6.2273,6.2273,2504.309333863,0
+CPHC.US,D,20100209,000000,6.19211,6.19211,6.19211,6.19211,456.79246186171,0
+CPHC.US,D,20100211,000000,6.24469,6.41167,6.24469,6.41167,456.79246186171,0
+CPHC.US,D,20100212,000000,6.19211,6.19211,6.19211,6.19211,396.42341403858,0
+CPHC.US,D,20100217,000000,6.41167,6.42051,6.41167,6.41167,2166.2426660534,0
+CPHC.US,D,20100218,000000,6.20076,6.20076,6.19211,6.19211,227.3900801338,0
+CPHC.US,D,20100219,000000,6.36783,6.42051,6.3414,6.41167,1793.9668711441,0
+CPHC.US,D,20100222,000000,6.19211,6.35878,6.14809,6.35878,1884.5204428788,0
+CPHC.US,D,20100223,000000,6.41167,6.72812,6.19211,6.58728,3859.5944574923,0
+CPHC.US,D,20100224,000000,6.83318,7.38667,6.80683,7.37763,12408.857780045,0
+CPHC.US,D,20100225,000000,7.27237,7.32494,7.03523,7.27237,4684.6381110752,0
+CPHC.US,D,20100226,000000,7.29006,7.29006,7.2019,7.2019,572.49980352272,0
+CPHC.US,D,20100301,000000,7.28112,7.28112,7.05262,7.11434,1941.8710383108,0
+CPHC.US,D,20100302,000000,7.05262,7.29006,7.02638,7.03523,1486.0847272461,0
+CPHC.US,D,20100303,000000,7.27237,7.29006,7.03523,7.03523,2562.666080092,0
+CPHC.US,D,20100304,000000,7.29006,7.4129,7.2019,7.2019,1255.6761947212,0
+CPHC.US,D,20100305,000000,7.29006,7.46558,7.29006,7.46558,1625.9396880364,0
+CPHC.US,D,20100309,000000,7.40406,7.46558,7.40406,7.46558,988.04008270528,0
+CPHC.US,D,20100310,000000,7.48317,7.90488,7.48317,7.80837,4855.683746574,0
+CPHC.US,D,20100311,000000,7.21104,7.60611,7.21104,7.38667,10084.649438855,0
+CPHC.US,D,20100312,000000,6.81568,7.09705,6.62247,6.85951,4325.4422765275,0
+CPHC.US,D,20100315,000000,7.02638,7.02638,6.59612,6.59612,572.49980352272,0
+CPHC.US,D,20100316,000000,6.42051,6.68379,6.36783,6.40311,6301.5224419381,0
+CPHC.US,D,20100317,000000,6.52596,6.52596,6.3238,6.46434,2731.6994139968,0
+CPHC.US,D,20100318,000000,6.46434,6.60488,6.46434,6.60488,1152.0426626248,0
+CPHC.US,D,20100319,000000,6.60488,6.67514,6.60488,6.67514,572.49980352272,0
+CPHC.US,D,20100322,000000,6.66629,6.66629,6.3238,6.3238,3231.7563601317,0
+CPHC.US,D,20100323,000000,6.42905,6.42905,6.40311,6.40311,1288.8791710239,0
+CPHC.US,D,20100324,000000,6.41167,6.54355,6.36783,6.36783,2559.6476277009,0
+CPHC.US,D,20100325,000000,7.01783,7.01783,6.85951,6.85951,2881.6158827576,0
+CPHC.US,D,20100326,000000,6.79809,6.79809,6.71908,6.71908,1832.2006014321,0
+CPHC.US,D,20100329,000000,6.85076,6.85076,6.81568,6.81568,1366.3527823969,0
+CPHC.US,D,20100330,000000,6.56969,6.85951,6.3414,6.35878,11500.303610307,0
+CPHC.US,D,20100401,000000,6.45569,6.46434,6.37628,6.42051,682.17024040141,0
+CPHC.US,D,20100405,000000,6.51721,6.52596,6.49952,6.52596,857.2404790885,0
+CPHC.US,D,20100406,000000,6.80683,6.80683,6.76301,6.76301,242.48234208959,0
+CPHC.US,D,20100409,000000,7.00005,7.09705,6.80683,6.80683,3006.378581592,0
+CPHC.US,D,20100412,000000,7.00859,7.09705,6.78944,6.78944,7174.8613337794,0
+CPHC.US,D,20100413,000000,7.02638,7.02638,6.78944,6.78944,1711.4625057858,0
+CPHC.US,D,20100415,000000,6.9913,7.09705,6.81568,6.98265,6374.9714501229,0
+CPHC.US,D,20100419,000000,7.09705,7.09705,7.02638,7.02638,2393.6327461872,0
+CPHC.US,D,20100420,000000,6.98265,7.59767,6.97361,6.98265,17363.14430473,0
+CPHC.US,D,20100421,000000,6.81568,6.81568,6.78944,6.78944,1366.3527823969,0
+CPHC.US,D,20100422,000000,7.11434,7.79932,7.11434,7.69388,976.97242393771,0
+CPHC.US,D,20100423,000000,7.80837,7.80837,7.26363,7.68533,6553.0601412011,0
+CPHC.US,D,20100426,000000,7.68533,7.89594,7.68533,7.77319,1366.3527823969,0
+CPHC.US,D,20100427,000000,7.46558,7.46558,7.46558,7.46558,345.10972338891,0
+CPHC.US,D,20100428,000000,7.86085,7.90488,7.46558,7.63265,4444.1680705797,0
+CPHC.US,D,20100429,000000,7.28112,7.51846,7.28112,7.28112,2394.6388969843,0
+CPHC.US,D,20100430,000000,7.25477,7.83441,7.04417,7.05262,2804.1422713845,0
+CPHC.US,D,20100503,000000,7.03523,7.03523,7.03523,7.03523,210.28551658391,0
+CPHC.US,D,20100504,000000,7.55334,7.55334,7.03523,7.15827,2848.4129064548,0
+CPHC.US,D,20100505,000000,7.02638,7.02638,7.02638,7.02638,572.49980352272,0
+CPHC.US,D,20100506,000000,7.07032,7.14078,7.07032,7.07032,1482.0601240579,0
+CPHC.US,D,20100507,000000,7.04417,7.04417,6.52596,6.62247,10987.16670381,0
+CPHC.US,D,20100510,000000,7.02638,7.02638,6.58728,6.93862,14764.256795945,0
+CPHC.US,D,20100511,000000,6.69294,7.21104,6.69294,7.21104,2904.7573510898,0
+CPHC.US,D,20100512,000000,7.07032,7.46558,7.06156,7.46558,1704.4194502065,0
+CPHC.US,D,20100513,000000,7.46558,7.89594,7.46558,7.89594,1366.3527823969,0
+CPHC.US,D,20100514,000000,7.88729,7.89594,7.72041,7.72041,6147.5813699891,0
+CPHC.US,D,20100517,000000,7.36023,7.68533,7.36023,7.50951,7314.7162945697,0
+CPHC.US,D,20100518,000000,7.53604,7.6411,7.24623,7.49211,3804.2561636545,0
+CPHC.US,D,20100519,000000,7.29006,7.78184,7.29006,7.46558,998.10159067581,0
+CPHC.US,D,20100520,000000,7.46558,7.48317,7.34264,7.48317,6947.4712536456,0
+CPHC.US,D,20100521,000000,7.24623,7.90488,7.24623,7.90488,6057.0277982544,0
+CPHC.US,D,20100524,000000,7.4129,7.4129,7.4129,7.4129,457.79861265876,0
+CPHC.US,D,20100525,000000,7.37763,7.46558,7.37763,7.46558,1030.2984161815,0
+CPHC.US,D,20100526,000000,7.68533,7.90488,7.68533,7.84335,1812.0775854911,0
+CPHC.US,D,20100527,000000,7.87844,7.98369,7.84335,7.98369,8944.6805857943,0
+CPHC.US,D,20100528,000000,7.99264,8.0804,7.50067,7.98369,1823.1452442586,0
+CPHC.US,D,20100601,000000,7.90488,7.93986,7.90488,7.90488,2166.2426660534,0
+CPHC.US,D,20100602,000000,7.90488,7.92237,7.90488,7.90488,3413.8696543982,0
+CPHC.US,D,20100603,000000,7.90488,7.90488,7.90488,7.90488,2731.6994139968,0
+CPHC.US,D,20100604,000000,7.5269,7.87844,7.50067,7.60611,1593.7428625307,0
+CPHC.US,D,20100607,000000,7.51846,7.65889,7.50067,7.50067,799.88988365652,0
+CPHC.US,D,20100608,000000,7.5447,7.79932,7.39531,7.70292,4631.3121188314,0
+CPHC.US,D,20100609,000000,7.72915,7.72915,7.53604,7.53604,227.3900801338,0
+CPHC.US,D,20100610,000000,7.37763,7.38667,7.37763,7.38667,499.0507953379,0
+CPHC.US,D,20100611,000000,7.49211,7.49211,7.49211,7.49211,113.6950400669,0
+CPHC.US,D,20100614,000000,7.38667,7.98369,7.38667,7.92237,3068.7599310093,0
+CPHC.US,D,20100615,000000,7.42175,7.89594,7.42175,7.89594,799.88988365652,0
+CPHC.US,D,20100618,000000,7.40406,7.51846,7.40406,7.44789,1267.7500042858,0
+CPHC.US,D,20100621,000000,7.43934,7.45693,7.39531,7.45693,4064.849220091,0
+CPHC.US,D,20100623,000000,7.39531,7.53604,6.67514,7.40406,4980.4464454085,0
+CPHC.US,D,20100624,000000,6.89459,7.4129,6.88605,7.4129,1029.2922653844,0
+CPHC.US,D,20100625,000000,6.77165,7.11434,6.77165,7.11434,572.49980352272,0
+CPHC.US,D,20100628,000000,6.84202,6.84202,6.80683,6.80683,572.49980352272,0
+CPHC.US,D,20100629,000000,6.85076,6.86855,6.85076,6.86855,2394.6388969843,0
+CPHC.US,D,20100707,000000,6.72812,6.74551,6.69294,6.69294,682.17024040141,0
+CPHC.US,D,20100712,000000,6.71908,6.71908,6.71908,6.71908,2277.9254045262,0
+CPHC.US,D,20100713,000000,6.69294,6.92978,6.69294,6.82452,495.02619214969,0
+CPHC.US,D,20100716,000000,6.83318,6.83318,6.82452,6.82452,1052.4337337166,0
+CPHC.US,D,20100726,000000,6.61352,6.71042,6.58728,6.71042,345.10972338891,0
+CPHC.US,D,20100727,000000,6.76301,7.79068,6.76301,7.67628,4894.9236276591,0
+CPHC.US,D,20100728,000000,7.55334,7.55334,7.2019,7.2019,2166.2426660534,0
+CPHC.US,D,20100729,000000,6.78059,6.78059,6.78059,6.78059,113.6950400669,0
+CPHC.US,D,20100730,000000,6.61352,7.4305,6.58728,7.4305,1120.8519879162,0
+CPHC.US,D,20100804,000000,7.26363,7.4305,7.07926,7.42175,1535.3861163017,0
+CPHC.US,D,20100805,000000,7.42175,7.55334,7.18451,7.46558,5471.44803437,0
+CPHC.US,D,20100806,000000,7.37763,7.46558,7.37763,7.46558,1255.6761947212,0
+CPHC.US,D,20100811,000000,7.19366,7.32494,7.18451,7.27237,538.29067642294,0
+CPHC.US,D,20100812,000000,7.46558,7.46558,7.46558,7.46558,1139.9688530602,0
+CPHC.US,D,20100813,000000,7.19366,7.19366,7.18451,7.19366,1136.950400669,0
+CPHC.US,D,20100816,000000,7.33399,7.55334,7.33399,7.33399,3872.674417854,0
+CPHC.US,D,20100817,000000,7.33399,7.46558,7.33399,7.36917,4212.7533872577,0
+CPHC.US,D,20100819,000000,7.07926,7.07926,6.63121,6.63121,572.49980352272,0
+CPHC.US,D,20100820,000000,7.4129,7.4129,7.2019,7.2019,2415.7680637224,0
+CPHC.US,D,20100824,000000,6.62247,7.45693,6.62247,7.45693,456.79246186171,0
+CPHC.US,D,20100825,000000,6.63121,6.63121,6.63121,6.63121,227.3900801338,0
+CPHC.US,D,20100826,000000,6.96506,7.2019,6.58728,7.02638,20226.649473141,0
+CPHC.US,D,20100827,000000,7.06156,7.2019,7.04417,7.19366,1375.4081395704,0
+CPHC.US,D,20100830,000000,6.93862,6.93862,6.76301,6.76301,227.3900801338,0
+CPHC.US,D,20100831,000000,7.00005,7.2019,6.89459,7.2019,4003.4740214708,0
+CPHC.US,D,20100901,000000,6.69294,7.42175,6.69294,7.42175,227.3900801338,0
+CPHC.US,D,20100902,000000,6.98265,7.15827,6.90353,6.90353,847.17897111797,0
+CPHC.US,D,20100903,000000,7.02638,7.02638,7.02638,7.02638,1593.7428625307,0
+CPHC.US,D,20100907,000000,6.79809,6.79809,6.45569,6.79809,2731.6994139968,0
+CPHC.US,D,20100909,000000,6.92123,7.01783,6.85076,6.85076,1473.0047668845,0
+CPHC.US,D,20100910,000000,6.3238,6.5522,6.3238,6.5522,545.33373200231,0
+CPHC.US,D,20100913,000000,6.40311,6.80683,6.40311,6.80683,806.93293923588,0
+CPHC.US,D,20100914,000000,6.67514,6.67514,6.58728,6.58728,398.43571563268,0
+CPHC.US,D,20100915,000000,6.58728,6.58728,6.41167,6.49952,2214.5379043119,0
+CPHC.US,D,20100916,000000,6.70128,6.70128,6.58728,6.58728,1789.9422679559,0
+CPHC.US,D,20100917,000000,6.67514,6.92123,6.67514,6.92123,517.16150968484,0
+CPHC.US,D,20100920,000000,6.85076,6.85076,6.85076,6.85076,456.79246186171,0
+CPHC.US,D,20100921,000000,6.93862,6.93862,6.8769,6.8769,572.49980352272,0
+CPHC.US,D,20100922,000000,6.95612,6.95612,6.95612,6.95612,113.6950400669,0
+CPHC.US,D,20100927,000000,7.01783,7.02638,6.85076,6.85076,4129.2428711023,0
+CPHC.US,D,20100928,000000,6.85076,6.85076,6.67514,6.83318,1366.3527823969,0
+CPHC.US,D,20100929,000000,6.80683,6.80683,6.80683,6.80683,682.17024040141,0
+CPHC.US,D,20101001,000000,6.67514,7.01783,6.67514,6.67514,1366.3527823969,0
+CPHC.US,D,20101004,000000,6.8769,6.92123,6.67514,6.67514,909.56032053521,0
+CPHC.US,D,20101005,000000,6.67514,6.68379,6.67514,6.67514,3076.8091373857,0
+CPHC.US,D,20101007,000000,6.80683,6.80683,6.80683,6.80683,1136.950400669,0
+CPHC.US,D,20101011,000000,7.15827,7.19366,6.98265,7.03523,7125.5599447239,0
+CPHC.US,D,20101012,000000,7.19366,7.83441,7.19366,7.83441,2729.6871124027,0
+CPHC.US,D,20101013,000000,7.76424,7.88729,7.06156,7.86085,9590.6293975018,0
+CPHC.US,D,20101014,000000,7.55334,7.6411,7.55334,7.6411,227.3900801338,0
+CPHC.US,D,20101018,000000,7.68533,7.77319,7.68533,7.72915,1160.0918690012,0
+CPHC.US,D,20101019,000000,7.79932,7.86085,7.79932,7.79932,10700.413726651,0
+CPHC.US,D,20101020,000000,7.89594,8.69492,7.79932,8.15086,9018.1295939791,0
+CPHC.US,D,20101021,000000,8.12423,8.36147,7.79932,7.88729,8310.8055836514,0
+CPHC.US,D,20101022,000000,7.93986,7.93986,7.93986,7.93986,146.89801636962,0
+CPHC.US,D,20101025,000000,7.79932,7.79932,7.74655,7.74655,3872.674417854,0
+CPHC.US,D,20101026,000000,7.93986,7.93986,7.2019,7.21104,4349.5898956568,0
+CPHC.US,D,20101027,000000,7.32494,7.32494,7.07926,7.21979,5008.618667726,0
+CPHC.US,D,20101028,000000,7.36023,7.36023,7.35129,7.35129,227.3900801338,0
+CPHC.US,D,20101029,000000,7.35129,7.35129,7.35129,7.35129,456.79246186171,0
+CPHC.US,D,20101101,000000,7.46558,7.51846,7.46558,7.46558,4466.3033881148,0
+CPHC.US,D,20101102,000000,7.46558,7.55334,7.46558,7.55334,1485.0785764491,0
+CPHC.US,D,20101103,000000,7.68533,7.97505,7.66774,7.81682,11704.552222109,0
+CPHC.US,D,20101104,000000,7.99264,8.03637,7.90488,8.03637,2091.7875070716,0
+CPHC.US,D,20101105,000000,8.03637,9.13432,8.03637,8.87154,7126.5660955209,0
+CPHC.US,D,20101108,000000,9.00173,9.48566,9.00173,9.48566,1255.6761947212,0
+CPHC.US,D,20101109,000000,9.61884,9.66257,9.29165,9.57312,7527.0141127477,0
+CPHC.US,D,20101110,000000,9.64467,9.96769,9.64467,9.96769,2140.0827453301,0
+CPHC.US,D,20101111,000000,9.9329,10.5044,9.92496,10.4527,4910.0158896149,0
+CPHC.US,D,20101112,000000,10.3295,11.1812,10.3295,11.1812,3520.5216388857,0
+CPHC.US,D,20101115,000000,10.9348,11.0848,10.4944,10.8472,17714.290932901,0
+CPHC.US,D,20101116,000000,10.8472,10.8572,10.6207,10.6207,6031.8740283281,0
+CPHC.US,D,20101117,000000,10.6207,10.6564,10.3295,10.3295,10951.951425914,0
+CPHC.US,D,20101118,000000,10.4179,10.4179,10.2679,10.3712,749.58234380391,0
+CPHC.US,D,20101119,000000,9.9329,10.4944,9.92496,10.4944,1366.3527823969,0
+CPHC.US,D,20101122,000000,10.4944,10.4944,9.76791,9.76791,6260.2702592589,0
+CPHC.US,D,20101123,000000,10.409,10.409,9.85439,9.85439,9281.7411028068,0
+CPHC.US,D,20101124,000000,9.96769,10.5372,9.87923,10.4617,3359.5375113574,0
+CPHC.US,D,20101129,000000,10.5372,10.5372,9.76791,9.76791,963.89246357603,0
+CPHC.US,D,20101130,000000,9.70332,9.73214,9.70332,9.70332,799.88988365652,0
+CPHC.US,D,20101201,000000,10.3991,10.409,8.89787,8.89787,4050.7631089323,0
+CPHC.US,D,20101202,000000,8.79163,9.2673,8.78298,8.88843,5218.9041843099,0
+CPHC.US,D,20101203,000000,8.93197,9.53833,8.93197,9.15151,1255.6761947212,0
+CPHC.US,D,20101206,000000,9.10082,9.58206,9.10082,9.58206,1964.0063558459,0
+CPHC.US,D,20101207,000000,10.3364,10.3364,9.66257,9.66257,345.10972338891,0
+CPHC.US,D,20101208,000000,9.66257,9.66257,9.66257,9.66257,962.88631277898,0
+CPHC.US,D,20101209,000000,9.66257,10.0393,9.65461,9.99553,4115.1567599436,0
+CPHC.US,D,20101210,000000,9.99553,9.99553,9.57312,9.82954,3976.3079499504,0
+CPHC.US,D,20101213,000000,9.87923,9.87923,9.30825,9.44292,1820.1267918675,0
+CPHC.US,D,20101214,000000,9.38011,9.44292,9.30825,9.39899,2076.6952451158,0
+CPHC.US,D,20101215,000000,8.86248,9.15151,8.86248,9.15151,1549.4722274604,0
+CPHC.US,D,20101216,000000,9.42602,9.44292,9.42602,9.44292,573.50595431977,0
+CPHC.US,D,20101217,000000,9.66257,9.66257,9.591,9.591,2216.550205906,0
+CPHC.US,D,20101220,000000,9.75003,9.75003,9.75003,9.75003,345.10972338891,0
+CPHC.US,D,20101221,000000,10.1853,10.5044,10.1853,10.5044,3412.8635036011,0
+CPHC.US,D,20101222,000000,10.3195,10.3195,10.0571,10.2777,7731.2627245493,0
+CPHC.US,D,20101223,000000,10.1197,10.5372,10.1197,10.3801,572.49980352272,0
+CPHC.US,D,20101227,000000,10.3533,10.3623,10.1287,10.1953,1938.8525859196,0
+CPHC.US,D,20101229,000000,10.1197,10.1197,9.88719,9.88719,4694.6996190457,0
+CPHC.US,D,20101230,000000,10.9079,10.9258,10.883,10.883,527.22301765537,0
+CPHC.US,D,20101231,000000,10.082,10.2043,10.082,10.2043,698.26865315424,0
+CPHC.US,D,20110103,000000,11.1196,11.1196,11.0659,11.0659,456.79246186171,0
+CPHC.US,D,20110104,000000,11.0759,11.0759,9.94284,10.0661,1459.9248065228,0
+CPHC.US,D,20110105,000000,10.5292,10.5292,10.1287,10.1446,682.17024040141,0
+CPHC.US,D,20110106,000000,10.2937,10.4944,10.1108,10.2599,2556.6291753097,0
+CPHC.US,D,20110107,000000,10.2331,10.2331,10.2331,10.2331,345.10972338891,0
+CPHC.US,D,20110110,000000,10.1953,10.2331,10.0731,10.2331,2046.5107212042,0
+CPHC.US,D,20110111,000000,9.9329,10.2331,9.9329,10.2331,1711.4625057858,0
+CPHC.US,D,20110112,000000,10.1853,10.1853,10.0393,10.0393,243.48849288664,0
+CPHC.US,D,20110114,000000,10.1009,10.1009,9.92496,9.92496,1720.5178629593,0
+CPHC.US,D,20110118,000000,10.2241,10.7578,10.2241,10.742,11400.694681399,0
+CPHC.US,D,20110119,000000,11.1892,11.1892,10.5372,11.0401,2548.5799689333,0
+CPHC.US,D,20110120,000000,11.1544,11.1544,10.573,11.0232,1315.0390917473,0
+CPHC.US,D,20110121,000000,11.1196,12.2785,11.0759,12.033,17671.026448629,0
+CPHC.US,D,20110124,000000,12.2785,12.3838,11.9426,12.0598,3302.1869159254,0
+CPHC.US,D,20110125,000000,12.1652,12.3401,12.1204,12.1204,1825.1575458527,0
+CPHC.US,D,20110126,000000,12.2974,13.658,12.2974,13.174,3943.1049736477,0
+CPHC.US,D,20110127,000000,12.6025,13.174,11.701,11.7249,12946.142305671,0
+CPHC.US,D,20110128,000000,11.7249,11.7249,11.4157,11.6374,1938.8525859196,0
+CPHC.US,D,20110131,000000,11.86,11.86,11.86,11.86,227.3900801338,0
+CPHC.US,D,20110201,000000,11.86,11.86,11.4625,11.6831,2277.9254045262,0
+CPHC.US,D,20110202,000000,11.5092,11.5092,11.0312,11.2607,8384.2545918362,0
+CPHC.US,D,20110203,000000,11.2239,12.0768,11.2239,12.0768,2000.2277845398,0
+CPHC.US,D,20110204,000000,12.0678,12.2974,11.3393,11.4157,1983.1232209899,0
+CPHC.US,D,20110207,000000,11.4059,11.4247,11.4059,11.4157,4688.6627142634,0
+CPHC.US,D,20110208,000000,11.3731,11.7507,11.3731,11.5092,3476.2510038154,0
+CPHC.US,D,20110209,000000,11.6831,11.6831,10.9984,11.2508,4981.4525962056,0
+CPHC.US,D,20110210,000000,11.0232,11.2607,11.0232,11.2607,682.17024040141,0
+CPHC.US,D,20110211,000000,11.3641,11.6653,11.1981,11.1981,7265.4149055141,0
+CPHC.US,D,20110214,000000,11.1981,11.4157,11.1981,11.2885,1711.4625057858,0
+CPHC.US,D,20110215,000000,11.0232,11.2239,11.0232,11.048,345.10972338891,0
+CPHC.US,D,20110217,000000,11.048,11.0848,11.048,11.048,1593.7428625307,0
+CPHC.US,D,20110218,000000,11.048,11.1544,10.7478,11.1544,4534.7216423144,0
+CPHC.US,D,20110222,000000,11.1623,11.2419,10.8742,11.1623,6123.4337508598,0
+CPHC.US,D,20110223,000000,11.2885,11.2885,11.2885,11.2885,217.32857216328,0
+CPHC.US,D,20110224,000000,10.899,11.1097,10.6724,10.9884,4829.5238258507,0
+CPHC.US,D,20110225,000000,11.0938,11.0938,10.7141,11.0083,456.79246186171,0
+CPHC.US,D,20110228,000000,11.3809,11.3809,11.1623,11.1623,2620.016675524,0
+CPHC.US,D,20110301,000000,10.9258,11.1981,10.6803,10.6803,2058.5845307689,0
+CPHC.US,D,20110302,000000,10.7062,10.8036,9.2673,9.71326,13466.322267747,0
+CPHC.US,D,20110303,000000,9.57312,10.1009,9.22327,9.95178,13292.258179857,0
+CPHC.US,D,20110304,000000,9.51149,10.1953,9.51149,10.1953,3306.2115191136,0
+CPHC.US,D,20110307,000000,10.1953,10.3195,10.1853,10.1853,4673.5704523076,0
+CPHC.US,D,20110308,000000,10.1853,10.1853,9.2673,9.46876,6946.4651028486,0
+CPHC.US,D,20110309,000000,9.53833,10.3623,9.53833,10.0731,11112.935553442,0
+CPHC.US,D,20110310,000000,10.1009,10.3195,9.96769,9.98556,2302.0730236555,0
+CPHC.US,D,20110311,000000,9.44292,9.8196,9.23967,9.8196,9403.4853492501,0
+CPHC.US,D,20110314,000000,9.64467,9.66953,9.60989,9.60989,1077.5875036429,0
+CPHC.US,D,20110315,000000,9.48566,9.89713,9.23112,9.42602,1136.950400669,0
+CPHC.US,D,20110316,000000,9.50156,9.66257,9.25815,9.59996,2400.6758017666,0
+CPHC.US,D,20110318,000000,9.56417,9.56417,9.56417,9.56417,113.6950400669,0
+CPHC.US,D,20110321,000000,10.1009,10.3623,9.82954,10.2519,11021.37583091,0
+CPHC.US,D,20110322,000000,10.4875,10.4944,10.4716,10.4716,1029.2922653844,0
+CPHC.US,D,20110323,000000,10.3364,10.5292,10.1009,10.1009,963.89246357603,0
+CPHC.US,D,20110324,000000,10.409,10.409,10.1446,10.3991,2076.6952451158,0
+CPHC.US,D,20110325,000000,10.5372,11.5927,10.1705,11.5579,2763.8962395025,0
+CPHC.US,D,20110328,000000,11.3393,11.3393,10.573,11.3313,7489.7865332568,0
+CPHC.US,D,20110329,000000,11.5927,11.8501,11.2975,11.3731,1255.6761947212,0
+CPHC.US,D,20110330,000000,11.3135,11.4625,10.1446,10.1446,3734.8317586579,0
+CPHC.US,D,20110331,000000,10.7578,10.7578,10.7578,10.7578,113.6950400669,0
+CPHC.US,D,20110401,000000,10.6803,10.6803,9.92496,9.92496,11726.687539644,0
+CPHC.US,D,20110404,000000,10.0114,10.2241,9.89713,9.89713,2573.7337388596,0
+CPHC.US,D,20110405,000000,9.61884,10.7062,9.31719,10.3463,6983.6926823395,0
+CPHC.US,D,20110406,000000,10.8134,10.8134,10.242,10.4527,909.56032053521,0
+CPHC.US,D,20110407,000000,10.1377,10.2679,10.1377,10.1446,345.10972338891,0
+CPHC.US,D,20110408,000000,11.0083,11.0083,10.3623,10.3623,1820.1267918675,0
+CPHC.US,D,20110411,000000,10.4179,10.573,10.4179,10.4795,511.12460490253,0
+CPHC.US,D,20110412,000000,10.5233,10.7062,10.5233,10.6296,345.10972338891,0
+CPHC.US,D,20110413,000000,10.7062,10.7062,10.4875,10.4875,227.3900801338,0
+CPHC.US,D,20110414,000000,10.8742,11.3561,10.3364,10.6654,5311.4700576387,0
+CPHC.US,D,20110415,000000,10.5372,10.5918,10.2777,10.3195,4071.8922756704,0
+CPHC.US,D,20110418,000000,10.7478,10.7478,10.3295,10.564,27155.003861642,0
+CPHC.US,D,20110419,000000,10.7478,10.899,10.6724,10.899,2105.8736182303,0
+CPHC.US,D,20110420,000000,10.9705,11.3909,10.892,11.2319,4736.9579525219,0
+CPHC.US,D,20110421,000000,10.9785,11.6374,10.9785,11.6374,13482.4206805,0
+CPHC.US,D,20110425,000000,11.3909,11.5927,11.3909,11.5927,1255.6761947212,0
+CPHC.US,D,20110426,000000,11.5837,11.7249,11.215,11.4247,8408.4022109654,0
+CPHC.US,D,20110427,000000,11.5311,11.5311,11.4157,11.4157,500.05694613496,0
+CPHC.US,D,20110428,000000,11.3472,11.3731,11.3472,11.3731,4231.8702524017,0
+CPHC.US,D,20110429,000000,11.3393,11.8024,11.3393,11.4993,1255.6761947212,0
+CPHC.US,D,20110502,000000,11.8024,11.8024,11.4913,11.5927,682.17024040141,0
+CPHC.US,D,20110503,000000,11.4247,11.4247,11.2885,11.4247,4371.7252131919,0
+CPHC.US,D,20110504,000000,11.3641,11.5837,11.2885,11.4535,3192.5164790467,0
+CPHC.US,D,20110505,000000,11.2885,11.4625,10.7062,11.4625,3388.7158844719,0
+CPHC.US,D,20110506,000000,11.539,11.539,10.3027,10.6207,9572.5186831549,0
+CPHC.US,D,20110509,000000,10.6108,11.048,10.4944,10.6296,8159.8829640935,0
+CPHC.US,D,20110510,000000,10.6724,10.6724,10.564,10.5918,1208.3871072597,0
+CPHC.US,D,20110511,000000,10.5233,10.6724,8.59861,9.90707,12649.327820541,0
+CPHC.US,D,20110512,000000,9.87923,9.90707,9.2673,9.70332,7077.2647064653,0
+CPHC.US,D,20110513,000000,9.77587,10.4944,9.44988,10.2519,6675.8105384415,0
+CPHC.US,D,20110516,000000,10.2519,10.2519,10.0482,10.0482,2188.3779835886,0
+CPHC.US,D,20110517,000000,10.0909,10.0909,9.44988,9.60989,1593.7428625307,0
+CPHC.US,D,20110518,000000,9.45982,9.97669,9.2673,9.87129,6889.1145074166,0
+CPHC.US,D,20110519,000000,9.89713,9.92496,9.66257,9.66257,572.49980352272,0
+CPHC.US,D,20110520,000000,9.74009,10.242,9.70332,10.242,5464.4049787906,0
+CPHC.US,D,20110523,000000,9.99553,10.7478,9.79376,10.6008,9024.1664987614,0
+CPHC.US,D,20110524,000000,10.5461,11.2419,10.1377,11.0759,21591.996104741,0
+CPHC.US,D,20110525,000000,11.0152,11.9426,10.7668,11.8402,39985.438825653,0
+CPHC.US,D,20110526,000000,11.86,12.2526,11.3909,12.024,26518.110407108,0
+CPHC.US,D,20110527,000000,11.9346,12.2089,11.539,12.0598,18181.144902734,0
+CPHC.US,D,20110531,000000,12.1731,12.7019,11.8849,12.7019,30467.252285539,0
+CPHC.US,D,20110601,000000,12.4723,12.9364,11.7587,12.9364,16913.394898448,0
+CPHC.US,D,20110602,000000,12.7525,12.9891,12.7377,12.8778,19054.483794575,0
+CPHC.US,D,20110603,000000,12.7377,12.7456,12.2089,12.5011,15107.35421774,0
+CPHC.US,D,20110606,000000,12.5011,12.5925,12.0956,12.2974,15506.796084169,0
+CPHC.US,D,20110607,000000,12.5925,12.5925,11.1544,11.3313,9289.7903091832,0
+CPHC.US,D,20110608,000000,11.5927,11.7418,10.9884,11.3393,23047.896308075,0
+CPHC.US,D,20110609,000000,11.2419,11.4157,10.9984,11.4157,3195.5349314379,0
+CPHC.US,D,20110610,000000,11.9426,11.9426,11.4157,11.6374,2649.1950486385,0
+CPHC.US,D,20110613,000000,11.4157,11.7855,11.215,11.4993,2848.4129064548,0
+CPHC.US,D,20110614,000000,11.5927,11.87,11.2419,11.6831,11010.308172143,0
+CPHC.US,D,20110615,000000,10.9785,10.9785,10.1197,10.7578,12228.756787373,0
+CPHC.US,D,20110616,000000,10.9984,11.2885,10.6376,10.6724,4777.203984404,0
+CPHC.US,D,20110617,000000,10.8742,11.2081,10.3364,11.2081,2278.9315553233,0
+CPHC.US,D,20110620,000000,10.4269,11.0152,10.3295,10.6296,6852.8930787227,0
+CPHC.US,D,20110621,000000,10.7141,10.899,10.7141,10.899,1029.2922653844,0
+CPHC.US,D,20110622,000000,10.8472,10.9158,10.8472,10.9079,799.88988365652,0
+CPHC.US,D,20110623,000000,10.1287,10.892,10.1287,10.742,909.56032053521,0
+CPHC.US,D,20110624,000000,10.9785,10.9785,10.1783,10.9705,2276.9192537292,0
+CPHC.US,D,20110627,000000,11.0232,12.5161,11.0232,12.3918,19735.64788418,0
+CPHC.US,D,20110628,000000,12.4633,12.9136,12.0598,12.3918,10374.420868406,0
+CPHC.US,D,20110629,000000,12.7207,13.3499,12.5677,13.2286,21988.41951878,0
+CPHC.US,D,20110630,000000,12.9712,13.3499,12.4087,12.8947,25659.863777223,0
+CPHC.US,D,20110701,000000,10.892,12.6025,10.892,12.5597,5185.7012080072,0
+CPHC.US,D,20110705,000000,12.35,12.3838,11.6752,12.3838,2960.0956449276,0
+CPHC.US,D,20110706,000000,12.5161,12.5161,12.0866,12.0866,1160.0918690012,0
+CPHC.US,D,20110707,000000,12.3401,12.3401,11.9862,12.2874,3472.2264006272,0
+CPHC.US,D,20110708,000000,11.87,12.5518,11.86,12.2427,2378.5404842315,0
+CPHC.US,D,20110711,000000,12.0768,12.3838,11.5927,11.7249,13854.696475409,0
+CPHC.US,D,20110712,000000,12.1204,12.1204,11.048,11.6295,4386.8174751477,0
+CPHC.US,D,20110713,000000,12.043,12.043,11.4347,11.6921,2315.1529840172,0
+CPHC.US,D,20110714,000000,11.8849,12.2526,11.701,12.2348,4771.1670796216,0
+CPHC.US,D,20110715,000000,11.877,11.8849,10.9884,11.4059,17553.306805373,0
+CPHC.US,D,20110718,000000,11.7587,12.2248,11.6374,11.7249,4330.4730305128,0
+CPHC.US,D,20110719,000000,11.8849,12.0151,11.4157,11.4993,3758.9793777871,0
+CPHC.US,D,20110720,000000,10.9984,11.1465,9.68642,9.97669,28624.990176136,0
+CPHC.US,D,20110721,000000,10.1377,10.6724,10.0909,10.3623,5619.3522015367,0
+CPHC.US,D,20110722,000000,10.4795,10.9079,10.3195,10.5461,2259.8146901793,0
+CPHC.US,D,20110725,000000,10.564,10.723,10.4875,10.4875,2375.5220318403,0
+CPHC.US,D,20110726,000000,10.409,10.4358,10.242,10.4358,3442.0418767157,0
+CPHC.US,D,20110727,000000,10.1009,10.2847,10.1009,10.2847,799.88988365652,0
+CPHC.US,D,20110728,000000,10.1009,10.2599,10.1009,10.1605,572.49980352272,0
+CPHC.US,D,20110729,000000,10.0114,10.0114,9.77587,10.0114,738.51468503633,0
+CPHC.US,D,20110801,000000,10.1377,10.1377,10.1009,10.1009,740.52698663044,0
+CPHC.US,D,20110802,000000,10.1377,10.1783,9.85439,10.1605,1787.9299663618,0
+CPHC.US,D,20110803,000000,10.2141,10.2141,9.75798,10.1705,17484.888551173,0
+CPHC.US,D,20110804,000000,9.55622,10.1287,9.55622,9.90707,1986.1416733811,0
+CPHC.US,D,20110805,000000,10.0731,10.0731,9.70332,9.75003,1938.8525859196,0
+CPHC.US,D,20110808,000000,9.66257,9.87129,8.91557,8.97579,5293.3593432918,0
+CPHC.US,D,20110809,000000,8.91557,8.95085,8.73904,8.73904,5892.0190675378,0
+CPHC.US,D,20110810,000000,8.86248,8.90711,8.73904,8.78298,1136.950400669,0
+CPHC.US,D,20110811,000000,8.78298,8.91557,8.71301,8.91557,2731.6994139968,0
+CPHC.US,D,20110812,000000,8.78298,8.80017,8.56363,8.56363,4050.7631089323,0
+CPHC.US,D,20110816,000000,8.42289,8.78298,7.79932,8.78298,2701.5148900852,0
+CPHC.US,D,20110817,000000,8.96655,8.96655,8.96655,8.96655,113.6950400669,0
+CPHC.US,D,20110818,000000,8.82711,8.90711,8.82711,8.90711,572.49980352272,0
+CPHC.US,D,20110819,000000,8.89787,8.90711,8.80017,8.90711,1200.3379008833,0
+CPHC.US,D,20110823,000000,8.78298,8.78298,8.69492,8.69492,1366.3527823969,0
+CPHC.US,D,20110824,000000,8.69492,8.69492,8.68677,8.68677,2394.6388969843,0
+CPHC.US,D,20110825,000000,8.77374,8.77374,8.56363,8.68677,3699.616480761,0
+CPHC.US,D,20110829,000000,7.96621,8.67783,7.79932,8.3876,17449.673273277,0
+CPHC.US,D,20110830,000000,8.31754,8.31754,7.98369,8.02772,1181.2210357393,0
+CPHC.US,D,20110831,000000,8.10674,8.15922,8.10674,8.15922,1255.6761947212,0
+CPHC.US,D,20110901,000000,8.15086,8.43184,8.14182,8.177,1015.2061542257,0
+CPHC.US,D,20110902,000000,7.69388,8.34417,7.69388,8.34417,799.88988365652,0
+CPHC.US,D,20110906,000000,8.26476,8.26476,7.78184,8.25622,545.33373200231,0
+CPHC.US,D,20110907,000000,8.53719,8.53719,7.99264,8.14182,943.76944763499,0
+CPHC.US,D,20110909,000000,8.16856,8.16856,8.01888,8.08915,345.10972338891,0
+CPHC.US,D,20110912,000000,8.13328,8.13328,8.11548,8.11548,855.22817749439,0
+CPHC.US,D,20110913,000000,8.56363,8.56363,8.177,8.19459,1438.7956397847,0
+CPHC.US,D,20110914,000000,8.57267,8.57267,8.21209,8.21209,227.3900801338,0
+CPHC.US,D,20110915,000000,7.91332,8.44069,7.91332,8.16856,682.17024040141,0
+CPHC.US,D,20110916,000000,8.51076,8.56363,8.20335,8.20335,572.49980352272,0
+CPHC.US,D,20110920,000000,8.16856,8.22968,8.16856,8.22968,1366.3527823969,0
+CPHC.US,D,20110921,000000,8.39686,8.39686,8.23863,8.25622,2731.6994139968,0
+CPHC.US,D,20110922,000000,7.7556,8.11548,7.4305,7.83441,6976.6496267601,0
+CPHC.US,D,20110926,000000,8.34417,8.34417,8.34417,8.34417,113.6950400669,0
+CPHC.US,D,20110927,000000,8.00129,8.22968,7.83441,8.15086,2524.432349804,0
+CPHC.US,D,20110929,000000,8.15086,8.24737,7.81682,8.24737,799.88988365652,0
+CPHC.US,D,20110930,000000,7.77319,8.2912,7.77319,8.2912,804.92063764178,0
+CPHC.US,D,20111003,000000,7.79068,8.22103,7.79068,8.22103,456.79246186171,0
+CPHC.US,D,20111005,000000,7.77319,7.90488,7.77319,7.90488,3700.6226315581,0
+CPHC.US,D,20111006,000000,8.42289,8.42289,7.78184,7.79932,367.24504092406,0
+CPHC.US,D,20111007,000000,7.77319,7.77319,7.77319,7.77319,237.45158810432,0
+CPHC.US,D,20111010,000000,7.21979,7.90488,7.21979,7.51846,1081.6121068311,0
+CPHC.US,D,20111011,000000,7.11434,7.68533,7.11434,7.51846,4173.5135061726,0
+CPHC.US,D,20111012,000000,7.15827,7.2019,6.50837,6.80683,10007.175827481,0
+CPHC.US,D,20111013,000000,6.70128,7.02638,6.58728,7.02638,3076.8091373857,0
+CPHC.US,D,20111014,000000,7.03523,7.03523,6.98265,7.03523,345.10972338891,0
+CPHC.US,D,20111017,000000,7.01783,7.39531,7.01783,7.39531,3076.8091373857,0
+CPHC.US,D,20111018,000000,7.80837,7.80837,7.79932,7.79932,725.43472467465,0
+CPHC.US,D,20111019,000000,7.77319,8.49326,7.77319,8.49326,5827.6254165265,0
+CPHC.US,D,20111020,000000,8.65983,9.21452,8.34417,9.00173,10509.24507521,0
+CPHC.US,D,20111021,000000,9.8196,10.4527,9.8196,9.84743,5806.4962497884,0
+CPHC.US,D,20111024,000000,9.38011,10.4527,8.78298,10.1853,5864.8529960174,0
+CPHC.US,D,20111025,000000,9.69437,10.1009,8.89787,9.94284,8577.4355448702,0
+CPHC.US,D,20111026,000000,9.66257,10.0482,9.65461,10.0482,909.56032053521,0
+CPHC.US,D,20111027,000000,10.0313,10.0313,8.92361,10.0114,7415.3313742749,0
+CPHC.US,D,20111028,000000,9.13432,9.55622,8.78298,9.52939,20183.384988868,0
+CPHC.US,D,20111031,000000,9.51945,9.51945,9.17745,9.17745,238.45773890138,0
+CPHC.US,D,20111101,000000,8.79163,9.56417,7.91332,9.37056,2404.7004049548,0
+CPHC.US,D,20111102,000000,9.52939,9.52939,9.38011,9.38011,4205.7103316783,0
+CPHC.US,D,20111103,000000,8.89787,9.54728,8.20335,9.54728,2633.0966358857,0
+CPHC.US,D,20111104,000000,9.21452,9.57312,8.77374,9.24941,1525.3246083312,0
+CPHC.US,D,20111107,000000,9.48566,10.2777,9.44292,10.2519,22781.266346857,0
+CPHC.US,D,20111108,000000,10.0213,10.3295,8.79163,10.2937,8563.3494337115,0
+CPHC.US,D,20111109,000000,10.2847,10.2847,10.0114,10.0313,2277.9254045262,0
+CPHC.US,D,20111110,000000,10.2777,10.2937,9.84743,10.1783,4753.0563652747,0
+CPHC.US,D,20111111,000000,9.96074,10.0213,9.82954,9.82954,3187.4857250614,0
+CPHC.US,D,20111114,000000,9.86333,9.87129,9.14296,9.23967,7741.3242325198,0
+CPHC.US,D,20111115,000000,9.30825,9.40685,9.13432,9.39899,5013.6494217112,0
+CPHC.US,D,20111116,000000,9.57312,10.4457,9.55622,10.3901,6033.8863299222,0
+CPHC.US,D,20111117,000000,10.2331,10.2331,9.15151,9.66257,7675.9244307114,0
+CPHC.US,D,20111118,000000,9.22327,10.242,9.22327,10.242,10891.582378091,0
+CPHC.US,D,20111121,000000,10.1108,10.1108,9.70332,9.96769,2046.5107212042,0
+CPHC.US,D,20111122,000000,9.88719,10.3623,9.88719,10.2847,995.08313828465,0
+CPHC.US,D,20111128,000000,10.3623,11.4823,10.3533,11.4247,13397.904013547,0
+CPHC.US,D,20111129,000000,11.4009,11.4625,10.5372,10.9785,6488.6664901898,0
+CPHC.US,D,20111130,000000,11.6007,11.6007,10.2937,10.5044,4017.5601326295,0
+CPHC.US,D,20111201,000000,10.8384,10.9348,10.5372,10.9348,2690.4472313176,0
+CPHC.US,D,20111202,000000,10.9606,10.9606,10.5829,10.5829,594.63512105786,0
+CPHC.US,D,20111205,000000,11.1623,11.3731,10.6465,11.1892,3531.5892976533,0
+CPHC.US,D,20111206,000000,10.9785,11.2319,10.7578,11.0152,5123.3198585899,0
+CPHC.US,D,20111207,000000,10.3991,10.6296,10.3991,10.6296,456.79246186171,0
+CPHC.US,D,20111208,000000,11.0232,11.0232,10.3712,10.7141,572.49980352272,0
+CPHC.US,D,20111209,000000,10.3364,10.5372,10.3195,10.5372,1686.3087358595,0
+CPHC.US,D,20111212,000000,10.2679,10.9884,10.2679,10.9884,799.88988365652,0
+CPHC.US,D,20111213,000000,10.9705,10.9705,10.564,10.6296,725.43472467465,0
+CPHC.US,D,20111214,000000,10.5133,10.9785,10.5133,10.892,456.79246186171,0
+CPHC.US,D,20111215,000000,10.5461,10.899,9.88719,9.88719,2551.5984213244,0
+CPHC.US,D,20111216,000000,9.97669,10.1377,9.87923,9.9329,3531.5892976533,0
+CPHC.US,D,20111219,000000,9.74009,9.74009,9.30825,9.48566,3402.8019956306,0
+CPHC.US,D,20111220,000000,9.55622,10.9158,9.22327,9.22327,11610.980197983,0
+CPHC.US,D,20111221,000000,9.16959,10.1446,8.9582,9.99553,7092.3569684211,0
+CPHC.US,D,20111222,000000,10.9785,10.9785,10.9785,10.9785,113.6950400669,0
+CPHC.US,D,20111223,000000,10.4269,10.5292,9.66257,10.1009,8400.353004589,0
+CPHC.US,D,20111227,000000,9.68642,9.85439,9.68642,9.85439,1156.067265813,0
+CPHC.US,D,20111228,000000,10.2043,11.2081,9.92496,11.1097,9697.2813819893,0
+CPHC.US,D,20111229,000000,11.3135,11.71,10.899,11.5927,12356.537938598,0
+CPHC.US,D,20111230,000000,11.5489,11.7666,11.3313,11.6464,1967.0248082371,0
+CPHC.US,D,20120103,000000,11.7587,11.7587,11.6007,11.6007,1053.4398845137,0
+CPHC.US,D,20120104,000000,11.4347,11.4437,11.4347,11.4437,1029.2922653844,0
+CPHC.US,D,20120105,000000,11.7418,11.7666,11.5171,11.6007,4417.0019990593,0
+CPHC.US,D,20120106,000000,10.4527,11.6553,10.4527,11.6553,480.94008099096,0
+CPHC.US,D,20120109,000000,11.9794,12.9285,11.8402,12.6472,5322.5377164063,0
+CPHC.US,D,20120110,000000,13.1462,13.3499,13.0806,13.3072,7495.8234380391,0
+CPHC.US,D,20120111,000000,13.1462,13.3499,11.9862,13.183,10357.316304856,0
+CPHC.US,D,20120112,000000,13.1134,13.3499,12.8778,13.342,3145.2273915853,0
+CPHC.US,D,20120113,000000,12.9543,12.9543,12.8221,12.8221,3757.9732269901,0
+CPHC.US,D,20120117,000000,12.7774,12.9195,12.1453,12.3321,2833.3206444991,0
+CPHC.US,D,20120118,000000,11.6653,11.87,11.6653,11.87,2265.8515949616,0
+CPHC.US,D,20120119,000000,11.7249,11.7418,11.0659,11.4437,7810.7486375164,0
+CPHC.US,D,20120120,000000,11.2787,11.2885,10.9785,11.1981,1825.1575458527,0
+CPHC.US,D,20120123,000000,11.1017,11.5927,10.9258,11.4993,4759.093270057,0
+CPHC.US,D,20120124,000000,11.4157,11.8501,11.1544,11.1544,4736.9579525219,0
+CPHC.US,D,20120125,000000,11.0938,11.0938,10.1108,10.3463,5029.7478344641,0
+CPHC.US,D,20120126,000000,10.1705,11.8501,10.1705,10.6207,7286.5440722522,0
+CPHC.US,D,20120127,000000,10.9348,11.2787,10.1853,10.2331,11340.325633576,0
+CPHC.US,D,20120130,000000,10.1783,10.8234,10.1009,10.8234,3758.9793777871,0
+CPHC.US,D,20120131,000000,10.6724,10.8036,10.1009,10.6376,8385.2607426332,0
+CPHC.US,D,20120201,000000,10.5461,10.5461,10.1108,10.2679,3029.5200499242,0
+CPHC.US,D,20120202,000000,8.90711,10.5372,8.90711,9.82954,5722.9857336331,0
+CPHC.US,D,20120203,000000,9.88719,11.0232,9.87923,10.9785,7654.7952639733,0
+CPHC.US,D,20120206,000000,10.5829,11.0083,10.564,11.0083,4018.5662834266,0
+CPHC.US,D,20120207,000000,10.2331,10.5461,9.53833,10.0393,18841.1798256,0
+CPHC.US,D,20120208,000000,10.2937,10.2937,9.59996,9.75003,10108.797057983,0
+CPHC.US,D,20120209,000000,9.75003,10.0661,9.74009,10.0661,2394.6388969843,0
+CPHC.US,D,20120210,000000,10.1953,10.6654,10.0661,10.6207,1366.3527823969,0
+CPHC.US,D,20120213,000000,10.3295,10.5372,9.95178,10.0909,2917.8373114515,0
+CPHC.US,D,20120214,000000,9.85439,10.0909,9.84743,9.84743,760.65000257148,0
+CPHC.US,D,20120215,000000,9.75003,9.75003,9.44292,9.66257,6415.217482005,0
+CPHC.US,D,20120216,000000,9.35386,9.39899,9.21452,9.39899,2960.0956449276,0
+CPHC.US,D,20120217,000000,9.49361,9.92496,9.23112,9.92496,4379.7744195683,0
+CPHC.US,D,20120221,000000,10.3195,10.7578,10.1009,10.6376,2394.6388969843,0
+CPHC.US,D,20120222,000000,10.0114,10.5133,9.79376,9.79376,1518.2815527518,0
+CPHC.US,D,20120223,000000,9.7222,9.7222,9.23967,9.61884,682.17024040141,0
+CPHC.US,D,20120224,000000,9.22327,9.48566,9.22327,9.48566,3481.2817578007,0
+CPHC.US,D,20120228,000000,9.52939,9.66953,9.44292,9.66257,976.97242393771,0
+CPHC.US,D,20120229,000000,9.44292,9.92496,9.44292,9.92496,456.79246186171,0
+CPHC.US,D,20120301,000000,9.92496,9.92496,9.22327,9.22327,5267.1994225684,0
+CPHC.US,D,20120302,000000,9.22327,9.70332,9.22327,9.64467,9131.824634046,0
+CPHC.US,D,20120305,000000,9.30825,9.60989,9.30825,9.60989,1998.2154829457,0
+CPHC.US,D,20120306,000000,9.23967,9.44292,9.23967,9.44292,3588.9398930853,0
+CPHC.US,D,20120307,000000,9.62579,9.66953,9.57312,9.57312,799.88988365652,0
+CPHC.US,D,20120308,000000,9.71326,9.71326,9.42602,9.44988,3187.4857250614,0
+CPHC.US,D,20120312,000000,9.22327,9.44988,8.99278,9.17745,2427.841873287,0
+CPHC.US,D,20120314,000000,8.95085,8.95085,8.56363,8.78298,6507.7833553338,0
+CPHC.US,D,20120315,000000,8.87154,9.21452,8.87154,9.21452,3302.1869159254,0
+CPHC.US,D,20120316,000000,8.9582,9.21452,8.91557,9.14296,7051.104785742,0
+CPHC.US,D,20120319,000000,9.21452,9.48566,9.07339,9.40685,3553.7246151885,0
+CPHC.US,D,20120320,000000,9.23112,9.23112,8.91557,9.22327,5595.2045824074,0
+CPHC.US,D,20120322,000000,9.18689,9.19584,8.87918,9.11504,2575.7460404537,0
+CPHC.US,D,20120323,000000,8.79163,9.16959,8.79163,8.91557,1797.9914743323,0
+CPHC.US,D,20120326,000000,8.73904,9.18689,8.73904,9.18689,625.82579576648,0
+CPHC.US,D,20120327,000000,8.96655,9.11504,8.96655,8.96655,572.49980352272,0
+CPHC.US,D,20120328,000000,8.6166,8.77374,8.6166,8.65168,3123.0920740501,0
+CPHC.US,D,20120329,000000,8.56363,8.94121,8.56363,8.91557,3931.031164083,0
+CPHC.US,D,20120330,000000,8.87918,8.94121,8.8438,8.91845,4905.9912864266,0
+CPHC.US,D,20120402,000000,9.13432,9.2673,8.90711,9.00173,2954.0587401453,0
+CPHC.US,D,20120403,000000,8.79163,8.98454,8.7301,8.98454,3605.0383058381,0
+CPHC.US,D,20120404,000000,8.90711,8.9582,8.78298,8.9582,1136.950400669,0
+CPHC.US,D,20120405,000000,8.91557,9.11504,8.78298,9.10082,9234.4520153453,0
+CPHC.US,D,20120409,000000,9.02917,9.02917,8.58957,8.9582,4964.3480326557,0
+CPHC.US,D,20120410,000000,8.9582,8.9582,8.9582,8.9582,113.6950400669,0
+CPHC.US,D,20120411,000000,8.87154,8.87154,8.48442,8.55459,5735.0595431977,0
+CPHC.US,D,20120412,000000,8.65983,8.65983,8.65983,8.65983,572.49980352272,0
+CPHC.US,D,20120413,000000,8.76568,8.93197,8.748,8.93197,2844.3883032666,0
+CPHC.US,D,20120417,000000,8.78298,8.78298,8.41424,8.65168,1187.2579405216,0
+CPHC.US,D,20120418,000000,8.78298,8.78298,8.43184,8.5199,3644.2781869232,0
+CPHC.US,D,20120420,000000,8.52834,8.64284,8.48442,8.64284,2551.5984213244,0
+CPHC.US,D,20120423,000000,8.58957,8.58957,8.41424,8.41424,292.7898819422,0
+CPHC.US,D,20120425,000000,8.41424,8.41424,8.41424,8.41424,2171.2734200387,0
+CPHC.US,D,20120426,000000,8.56363,9.12478,8.56363,8.95085,13342.56571971,0
+CPHC.US,D,20120427,000000,8.92361,9.22327,8.78298,9.22327,4673.5704523076,0
+CPHC.US,D,20120430,000000,9.22327,10.2847,9.22327,10.0114,26387.310803491,0
+CPHC.US,D,20120501,000000,10.3801,12.2974,10.3801,12.2526,30750.986810307,0
+CPHC.US,D,20120502,000000,12.19,12.19,10.9984,11.1623,12683.53694764,0
+CPHC.US,D,20120503,000000,11.1713,11.4157,10.899,11.1713,6537.9678792454,0
+CPHC.US,D,20120504,000000,10.8036,11.4625,10.5461,11.4347,7183.9166909529,0
+CPHC.US,D,20120507,000000,11.4157,11.86,11.4157,11.86,6909.2375233576,0
+CPHC.US,D,20120508,000000,11.7587,12.2974,11.4823,12.1731,14382.925643861,0
+CPHC.US,D,20120509,000000,11.9256,12.2974,11.6295,12.1652,4781.2285875922,0
+CPHC.US,D,20120510,000000,12.2874,12.2874,11.4725,12.043,5477.4849391523,0
+CPHC.US,D,20120511,000000,12.0151,12.2427,11.215,11.5748,7897.2776060629,0
+CPHC.US,D,20120514,000000,11.8849,12.024,11.5251,11.5927,9310.9194759213,0
+CPHC.US,D,20120515,000000,11.8402,11.86,11.8223,11.8322,3152.2704471646,0
+CPHC.US,D,20120516,000000,11.8322,11.8322,11.3313,11.6921,8692.1367357342,0
+CPHC.US,D,20120517,000000,11.6553,11.8124,11.6553,11.8124,1482.0601240579,0
+CPHC.US,D,20120518,000000,11.86,12.2974,11.6553,12.2974,2393.6327461872,0
+CPHC.US,D,20120521,000000,12.2974,12.2974,11.4725,11.8501,13496.506791659,0
+CPHC.US,D,20120522,000000,11.701,11.9514,11.4913,11.9514,2959.0894941306,0
+CPHC.US,D,20120523,000000,11.9614,12.033,11.4157,11.5092,7058.1478413214,0
+CPHC.US,D,20120524,000000,11.6295,11.6295,11.1097,11.4059,2430.8603256782,0
+CPHC.US,D,20120525,000000,10.9785,11.4009,10.892,11.4009,7590.401612962,0
+CPHC.US,D,20120529,000000,11.1981,11.8322,11.1981,11.8322,8636.7984418963,0
+CPHC.US,D,20120530,000000,11.7318,12.033,11.7318,12.0151,9211.3105470131,0
+CPHC.US,D,20120531,000000,12.1731,12.1731,10.8472,11.3313,1733.597823321,0
+CPHC.US,D,20120601,000000,11.3809,11.87,11.3809,11.8223,20554.65463298,0
+CPHC.US,D,20120604,000000,11.8402,12.2974,11.5489,12.1135,7201.0212545028,0
+CPHC.US,D,20120605,000000,12.5161,12.5259,11.86,11.9862,19717.537169832,0
+CPHC.US,D,20120606,000000,12.3232,12.3232,11.2975,11.4059,5986.5972424607,0
+CPHC.US,D,20120607,000000,11.4059,11.4437,10.9785,11.1465,9359.2147141798,0
+CPHC.US,D,20120608,000000,11.1365,12.0768,10.9785,12.0768,11144.12622815,0
+CPHC.US,D,20120611,000000,11.6831,11.7507,11.1365,11.3641,2499.2785798777,0
+CPHC.US,D,20120612,000000,11.2239,11.6752,11.2239,11.4247,590.61051786966,0
+CPHC.US,D,20120613,000000,11.215,11.6752,11.215,11.6653,456.79246186171,0
+CPHC.US,D,20120614,000000,11.4347,12.0768,11.0659,11.1465,1462.9432589139,0
+CPHC.US,D,20120615,000000,11.2607,11.2975,10.8036,10.9884,20128.046695029,0
+CPHC.US,D,20120618,000000,11.0401,11.1285,10.8472,11.1285,1908.6680620081,0
+CPHC.US,D,20120619,000000,11.0759,11.0759,10.9785,11.0401,838.1236139445,0
+CPHC.US,D,20120620,000000,10.9348,10.9348,10.5461,10.5461,799.88988365652,0
+CPHC.US,D,20120621,000000,10.6724,10.7141,9.78581,10.0393,16474.713150934,0
+CPHC.US,D,20120622,000000,10.3195,10.5233,9.917,9.917,2667.3057629854,0
+CPHC.US,D,20120625,000000,10.3125,10.8472,10.242,10.6296,7280.5071674699,0
+CPHC.US,D,20120626,000000,10.409,10.6296,10.2777,10.5233,5351.7160895208,0
+CPHC.US,D,20120627,000000,10.892,10.892,10.5372,10.5372,9794.8780093034,0
+CPHC.US,D,20120628,000000,10.3463,10.5372,9.96769,9.96769,1625.9396880364,0
+CPHC.US,D,20120629,000000,9.82954,10.5233,9.76791,9.76791,605.70277982544,0
+CPHC.US,D,20120706,000000,9.83848,10.5233,9.79376,9.86333,2724.6563584174,0
+CPHC.US,D,20120709,000000,10.1377,10.5372,9.89713,10.4358,3068.7599310093,0
+CPHC.US,D,20120710,000000,10.2141,10.3623,10.0114,10.1446,3367.5867177338,0
+CPHC.US,D,20120711,000000,9.96769,10.3801,9.96769,10.3801,4150.3720378404,0
+CPHC.US,D,20120712,000000,10.2777,10.2777,10.0731,10.1009,4356.6329512361,0
+CPHC.US,D,20120713,000000,10.5362,10.5362,10.1009,10.3195,1080.6059560341,0
+CPHC.US,D,20120716,000000,9.92496,9.92496,9.92496,9.92496,572.49980352272,0
+CPHC.US,D,20120717,000000,9.92496,10.3533,9.92496,10.3533,572.49980352272,0
+CPHC.US,D,20120718,000000,10.2777,10.3533,10.1525,10.3533,1938.8525859196,0
+CPHC.US,D,20120719,000000,10.2847,10.2847,9.49361,9.77587,8108.5692734439,0
+CPHC.US,D,20120720,000000,9.917,10.1009,9.48566,10.0213,9163.0153087546,0
+CPHC.US,D,20120723,000000,10.0114,10.0114,9.82954,10.0114,4981.4525962056,0
+CPHC.US,D,20120724,000000,9.66257,9.87129,9.66257,9.87129,456.79246186171,0
+CPHC.US,D,20120725,000000,9.71326,9.95178,9.71326,9.95178,413.52797758846,0
+CPHC.US,D,20120726,000000,9.95178,10.0114,9.53833,9.90707,9174.0829675222,0
+CPHC.US,D,20120730,000000,9.49361,9.56417,9.14296,9.35386,8310.8055836514,0
+CPHC.US,D,20120731,000000,9.06455,9.56417,9.06455,9.56417,572.49980352272,0
+CPHC.US,D,20120801,000000,9.66257,9.66257,9.66257,9.66257,113.6950400669,0
+CPHC.US,D,20120802,000000,8.92361,9.51945,8.92361,9.51945,2394.6388969843,0
+CPHC.US,D,20120803,000000,9.78581,9.78581,9.78581,9.78581,113.6950400669,0
+CPHC.US,D,20120806,000000,9.50156,9.50156,9.50156,9.50156,572.49980352272,0
+CPHC.US,D,20120807,000000,9.44988,9.51945,8.79937,9.51945,738.51468503633,0
+CPHC.US,D,20120808,000000,9.47671,9.47671,9.04655,9.04655,714.36706590708,0
+CPHC.US,D,20120809,000000,8.65168,9.14296,8.5199,8.56363,8672.0137197931,0
+CPHC.US,D,20120810,000000,8.58957,8.77374,8.58957,8.77374,4678.6012062928,0
+CPHC.US,D,20120813,000000,8.65983,8.99278,8.65983,8.99278,682.17024040141,0
+CPHC.US,D,20120814,000000,8.6166,8.99278,8.56363,8.78298,9360.2208649768,0
+CPHC.US,D,20120815,000000,8.77374,8.78298,8.70486,8.7619,1711.4625057858,0
+CPHC.US,D,20120816,000000,8.78298,8.95085,8.37022,8.95085,1711.4625057858,0
+CPHC.US,D,20120817,000000,8.77374,8.77374,8.77374,8.77374,113.6950400669,0
+CPHC.US,D,20120820,000000,8.78298,8.78298,8.43184,8.45827,3037.5692563007,0
+CPHC.US,D,20120821,000000,8.56363,8.78298,8.56363,8.77374,6291.4609339676,0
+CPHC.US,D,20120822,000000,8.78298,8.83814,8.56363,8.57267,4896.9359292532,0
+CPHC.US,D,20120823,000000,8.56363,8.56363,8.56363,8.56363,669.09028003973,0
+CPHC.US,D,20120824,000000,9.15151,9.15151,8.58957,8.62485,1238.5716311713,0
+CPHC.US,D,20120827,000000,8.67783,8.67783,8.65168,8.65168,328.00515983903,0
+CPHC.US,D,20120828,000000,8.67783,8.72374,8.67783,8.70387,1280.8299646475,0
+CPHC.US,D,20120829,000000,8.76568,9.46678,8.76568,9.46678,237.45158810432,0
+CPHC.US,D,20120830,000000,9.31719,9.31719,8.78298,9.23112,2322.1960395965,0
+CPHC.US,D,20120831,000000,9.12478,9.12478,9.04059,9.09128,572.49980352272,0
+CPHC.US,D,20120904,000000,9.04655,9.10082,9.04655,9.07339,2855.4559620342,0
+CPHC.US,D,20120905,000000,9.04655,9.10082,9.04655,9.04655,3033.5446531125,0
+CPHC.US,D,20120906,000000,8.80862,8.96655,8.80017,8.96655,929.68333647626,0
+CPHC.US,D,20120907,000000,9.10082,9.66058,9.05619,9.66058,7492.8049856479,0
+CPHC.US,D,20120910,000000,9.63573,9.70332,9.46379,9.70332,7682.9674862908,0
+CPHC.US,D,20120911,000000,9.66257,9.66257,9.64467,9.64467,572.49980352272,0
+CPHC.US,D,20120914,000000,9.66257,9.66257,9.32534,9.61884,1878.4835380965,0
+CPHC.US,D,20120917,000000,9.61884,9.61884,9.61884,9.61884,682.17024040141,0
+CPHC.US,D,20120918,000000,9.57312,9.57312,9.30825,9.30825,1965.012506643,0
+CPHC.US,D,20120919,000000,9.2673,9.26829,9.2673,9.2673,799.88988365652,0
+CPHC.US,D,20120921,000000,9.61884,10.4527,9.61884,10.4527,18619.826650248,0
+CPHC.US,D,20120924,000000,10.3463,10.3463,9.66953,9.70332,5850.7668848587,0
+CPHC.US,D,20120925,000000,9.56417,9.56417,8.79163,9.44292,467.86012062928,0
+CPHC.US,D,20120926,000000,8.87918,9.34402,8.87918,9.34402,1125.8827419014,0
+CPHC.US,D,20120927,000000,9.29165,9.29165,8.98454,8.98454,345.10972338891,0
+CPHC.US,D,20120928,000000,8.88843,9.04655,8.87154,8.91557,1743.6593312915,0
+CPHC.US,D,20121001,000000,8.78298,8.78298,8.78298,8.78298,421.57718396488,0
+CPHC.US,D,20121002,000000,8.87154,8.99278,8.87154,8.87154,2645.1704454503,0
+CPHC.US,D,20121003,000000,8.78298,9.43596,8.78298,9.43596,706.31785953066,0
+CPHC.US,D,20121004,000000,8.6166,8.8438,8.34417,8.8438,1076.5813528459,0
+CPHC.US,D,20121005,000000,8.9582,8.98911,8.60766,8.82711,2379.5466350285,0
+CPHC.US,D,20121008,000000,8.82711,8.87154,8.82711,8.82711,3747.9117190195,0
+CPHC.US,D,20121009,000000,8.82711,8.99278,8.65168,8.65168,1676.247227889,0
+CPHC.US,D,20121010,000000,8.65168,8.70387,7.87844,8.65168,3758.9793777871,0
+CPHC.US,D,20121011,000000,8.65983,8.69492,8.65168,8.65168,462.82936664402,0
+CPHC.US,D,20121012,000000,8.65168,8.65168,8.65168,8.65168,572.49980352272,0
+CPHC.US,D,20121015,000000,8.65168,8.65168,8.64284,8.64284,456.79246186171,0
+CPHC.US,D,20121016,000000,8.77374,8.77374,8.71549,8.71549,456.79246186171,0
+CPHC.US,D,20121018,000000,8.77374,8.78298,8.77374,8.78298,909.56032053521,0
+CPHC.US,D,20121019,000000,8.78298,8.78298,8.65168,8.65168,572.49980352272,0
+CPHC.US,D,20121022,000000,8.65357,8.65357,8.65168,8.65168,386.36190606805,0
+CPHC.US,D,20121023,000000,8.65168,8.68677,8.65168,8.68677,636.89345453406,0
+CPHC.US,D,20121024,000000,8.73904,8.73904,8.65168,8.65168,1352.2666712382,0
+CPHC.US,D,20121025,000000,8.66878,8.66878,8.52834,8.56363,4135.2797758846,0
+CPHC.US,D,20121026,000000,8.56363,8.56363,8.56363,8.56363,345.10972338891,0
+CPHC.US,D,20121031,000000,8.73904,8.99278,8.73904,8.78218,6627.515300183,0
+CPHC.US,D,20121105,000000,8.76568,8.76568,8.76568,8.76568,345.10972338891,0
+CPHC.US,D,20121106,000000,8.78298,8.78298,8.73904,8.77374,748.57619300685,0
+CPHC.US,D,20121107,000000,8.95085,8.95085,8.30174,8.69492,23880.989168035,0
+CPHC.US,D,20121108,000000,8.09799,8.94319,8.03637,8.56363,1593.7428625307,0
+CPHC.US,D,20121109,000000,8.29995,8.68151,8.26476,8.3876,2175.2980232269,0
+CPHC.US,D,20121112,000000,8.25622,8.69492,7.99264,8.14182,3558.7553691737,0
+CPHC.US,D,20121113,000000,8.16856,8.18595,8.00129,8.16856,4080.9476328438,0
+CPHC.US,D,20121114,000000,8.03637,8.43095,7.99264,8.0804,6087.212322166,0
+CPHC.US,D,20121115,000000,7.99264,7.99274,7.99264,7.99274,682.17024040141,0
+CPHC.US,D,20121116,000000,8.34417,8.34417,8.34417,8.34417,1255.6761947212,0
+CPHC.US,D,20121119,000000,8.41424,8.56363,8.34417,8.56363,1482.0601240579,0
+CPHC.US,D,20121121,000000,9.09128,9.10658,9.09128,9.10658,572.49980352272,0
+CPHC.US,D,20121123,000000,9.00173,9.00173,9.00173,9.00173,489.99543816443,0
+CPHC.US,D,20121126,000000,8.78298,8.78298,8.75734,8.78298,2850.425208049,0
+CPHC.US,D,20121127,000000,9.04655,9.13432,8.78298,8.82711,4031.6462437883,0
+CPHC.US,D,20121128,000000,9.04655,9.04655,8.87918,8.87918,345.10972338891,0
+CPHC.US,D,20121129,000000,8.75734,8.75734,8.75734,8.75734,175.07023868709,0
+CPHC.US,D,20121204,000000,8.69492,8.82711,8.59861,8.69492,9872.3516206764,0
+CPHC.US,D,20121205,000000,8.65983,8.78298,8.5199,8.5199,3931.031164083,0
+CPHC.US,D,20121206,000000,8.53719,8.73904,8.51076,8.51076,6994.7603411071,0
+CPHC.US,D,20121207,000000,8.5022,8.51076,8.43184,8.43184,2394.6388969843,0
+CPHC.US,D,20121210,000000,8.57267,8.95731,8.57267,8.91557,8879.2807839859,0
+CPHC.US,D,20121211,000000,8.86248,9.00173,8.65168,8.95085,2960.0956449276,0
+CPHC.US,D,20121212,000000,9.00173,9.00173,9.00173,9.00173,282.72837397168,0
+CPHC.US,D,20121213,000000,8.77374,8.8438,8.60766,8.64284,11143.120077354,0
+CPHC.US,D,20121214,000000,8.60766,8.60766,8.60766,8.60766,572.49980352272,0
+CPHC.US,D,20121217,000000,8.60766,8.60934,8.3876,8.56363,1778.8746091883,0
+CPHC.US,D,20121218,000000,8.56363,8.56363,8.56363,8.56363,398.43571563268,0
+CPHC.US,D,20121219,000000,8.65168,8.65168,8.60766,8.60766,915.59722531752,0
+CPHC.US,D,20121220,000000,8.56363,8.62028,8.47577,8.51076,15560.122076413,0
+CPHC.US,D,20121226,000000,8.68677,8.76568,8.5199,8.75734,1164.1164721894,0
+CPHC.US,D,20121227,000000,8.69492,9.01118,8.69492,8.97579,3802.2438620604,0
+CPHC.US,D,20121231,000000,8.80017,9.04655,8.35352,8.44069,10516.28813079,0
+CPHC.US,D,20130102,000000,8.78298,8.78298,8.60766,8.60766,867.30198705902,0
+CPHC.US,D,20130103,000000,8.65168,8.65168,8.60766,8.60766,1662.1611167303,0
+CPHC.US,D,20130104,000000,8.6337,8.78298,8.12423,8.78298,15286.449059615,0
+CPHC.US,D,20130107,000000,8.748,8.78298,8.748,8.748,5238.0210494539,0
+CPHC.US,D,20130108,000000,9.22327,9.22327,9.22327,9.22327,227.3900801338,0
+CPHC.US,D,20130111,000000,9.17745,9.17745,9.17745,9.17745,345.10972338891,0
+CPHC.US,D,20130114,000000,8.91557,8.91557,8.88843,8.88843,398.43571563268,0
+CPHC.US,D,20130115,000000,8.88843,8.88843,8.88843,8.88843,113.6950400669,0
+CPHC.US,D,20130116,000000,8.88843,9.17745,8.88843,9.17745,1255.6761947212,0
+CPHC.US,D,20130118,000000,8.96655,8.96655,8.9582,8.9582,550.36448598757,0
+CPHC.US,D,20130122,000000,9.17745,9.17745,9.09128,9.13432,1711.4625057858,0
+CPHC.US,D,20130123,000000,9.09128,9.10082,9.09128,9.10082,477.92162859981,0
+CPHC.US,D,20130124,000000,9.10082,9.16959,9.10082,9.16959,627.83809736059,0
+CPHC.US,D,20130125,000000,9.06455,9.06455,9.06455,9.06455,227.3900801338,0
+CPHC.US,D,20130128,000000,9.14296,9.17745,9.12478,9.17745,2286.9807616997,0
+CPHC.US,D,20130129,000000,9.17745,9.44292,9.17745,9.43596,13235.913735222,0
+CPHC.US,D,20130130,000000,9.02817,9.46578,9.02817,9.38011,1781.8930615795,0
+CPHC.US,D,20130131,000000,9.43596,9.43596,9.05619,9.05619,2006.2646893221,0
+CPHC.US,D,20130201,000000,9.06007,9.37056,9.05809,9.35386,3406.8265988188,0
+CPHC.US,D,20130204,000000,9.47671,9.47671,9.47671,9.47671,345.10972338891,0
+CPHC.US,D,20130205,000000,9.52343,9.52343,9.52343,9.52343,350.14047737417,0
+CPHC.US,D,20130206,000000,9.48566,9.53833,9.2673,9.46876,2439.9156828516,0
+CPHC.US,D,20130207,000000,9.22327,9.22327,9.22327,9.22327,456.79246186171,0
+CPHC.US,D,20130211,000000,9.22327,9.22327,9.22327,9.22327,113.6950400669,0
+CPHC.US,D,20130212,000000,9.24941,9.31719,9.22327,9.30825,1261.7130995035,0
+CPHC.US,D,20130215,000000,9.43596,9.54728,9.43596,9.54728,1501.1769892019,0
+CPHC.US,D,20130219,000000,9.44292,9.44292,9.44292,9.44292,227.3900801338,0
+CPHC.US,D,20130220,000000,9.44292,9.53833,9.44292,9.53833,2470.1002067632,0
+CPHC.US,D,20130225,000000,9.55622,9.8196,9.55622,9.55622,4575.9738249935,0
+CPHC.US,D,20130226,000000,9.81165,9.81165,9.81165,9.81165,1136.950400669,0
+CPHC.US,D,20130227,000000,9.78581,10.0114,9.78581,10.0114,572.49980352272,0
+CPHC.US,D,20130228,000000,9.84743,9.84743,9.02917,9.60989,11627.078610735,0
+CPHC.US,D,20130301,000000,8.21209,10.0571,7.62351,9.70332,3102.9690581091,0
+CPHC.US,D,20130305,000000,9.66257,9.66257,9.66257,9.66257,532.25377164063,0
+CPHC.US,D,20130307,000000,9.22327,9.22327,8.91557,8.91557,1238.5716311713,0
+CPHC.US,D,20130311,000000,9.02917,9.02917,9.02917,9.02917,582.56131149324,0
+CPHC.US,D,20130312,000000,9.08194,9.22327,9.08194,9.22327,712.35476431297,0
+CPHC.US,D,20130314,000000,8.94697,8.94697,8.94697,8.94697,155.95337354309,0
+CPHC.US,D,20130315,000000,9.00173,9.64467,8.82711,9.59996,2263.8392933675,0
+CPHC.US,D,20130318,000000,9.02081,9.02081,8.79163,8.98354,682.17024040141,0
+CPHC.US,D,20130319,000000,9.04655,9.04655,9.04655,9.04655,345.10972338891,0
+CPHC.US,D,20130325,000000,8.82711,8.82711,8.82711,8.82711,195.19325462813,0
+CPHC.US,D,20130326,000000,9.05341,9.05341,9.05341,9.05341,282.72837397168,0
+CPHC.US,D,20130327,000000,9.13432,9.26581,8.82711,9.26581,855.22817749439,0
+CPHC.US,D,20130328,000000,8.81767,8.81767,8.79163,8.79163,1068.5321464695,0
+CPHC.US,D,20130401,000000,8.82711,9.16959,8.82711,9.16959,345.10972338891,0
+CPHC.US,D,20130402,000000,9.51149,9.55622,9.29165,9.29165,2137.0642929389,0
+CPHC.US,D,20130404,000000,9.30825,9.48566,9.30825,9.40685,2172.2795708358,0
+CPHC.US,D,20130405,000000,9.40685,9.55622,9.40685,9.55622,7082.2954604506,0
+CPHC.US,D,20130408,000000,9.83848,9.87923,9.78581,9.78581,1029.2922653844,0
+CPHC.US,D,20130409,000000,9.67251,9.78581,9.67251,9.70332,799.88988365652,0
+CPHC.US,D,20130411,000000,9.61884,9.66257,9.40685,9.66257,4577.9861265876,0
+CPHC.US,D,20130412,000000,9.57312,9.57312,9.57312,9.57312,1136.950400669,0
+CPHC.US,D,20130415,000000,9.66257,10.5133,9.66257,10.0045,345.10972338891,0
+CPHC.US,D,20130416,000000,10.0114,10.0114,10.0114,10.0114,429.6263903413,0
+CPHC.US,D,20130419,000000,9.87923,9.87923,9.87923,9.87923,298.82678672451,0
+CPHC.US,D,20130422,000000,9.66257,9.66257,9.60989,9.60989,682.17024040141,0
+CPHC.US,D,20130424,000000,9.66257,9.66257,9.66257,9.66257,113.6950400669,0
+CPHC.US,D,20130425,000000,10.5372,10.5372,10.5372,10.5372,682.17024040141,0
+CPHC.US,D,20130426,000000,9.37056,10.4457,9.37056,10.4457,282.72837397168,0
+CPHC.US,D,20130429,000000,9.96769,9.96769,9.96769,9.96769,456.79246186171,0
+CPHC.US,D,20130430,000000,10.4795,10.4795,10.0114,10.3295,10830.207179471,0
+CPHC.US,D,20130502,000000,10.2847,10.2847,9.66257,9.81165,5142.4367237339,0
+CPHC.US,D,20130503,000000,10.5233,10.5233,10.5233,10.5233,227.3900801338,0
+CPHC.US,D,20130506,000000,10.409,10.409,10.409,10.409,113.6950400669,0
+CPHC.US,D,20130507,000000,10.1565,10.1565,10.1565,10.1565,572.49980352272,0
+CPHC.US,D,20130508,000000,9.8196,9.8196,9.75003,9.77587,1228.5101232008,0
+CPHC.US,D,20130509,000000,9.80171,9.80171,9.66257,9.66257,587.5920654785,0
+CPHC.US,D,20130510,000000,9.94284,9.94284,9.94284,9.94284,398.43571563268,0
+CPHC.US,D,20130513,000000,10.4875,10.4875,10.4795,10.4795,227.3900801338,0
+CPHC.US,D,20130514,000000,10.0571,10.1595,9.66257,10.1595,2344.3313571317,0
+CPHC.US,D,20130515,000000,10.242,10.2599,10.242,10.2599,227.3900801338,0
+CPHC.US,D,20130517,000000,9.99553,10.3295,9.96769,10.3295,776.74841532432,0
+CPHC.US,D,20130520,000000,10.1953,10.1953,9.96769,10.0114,488.98928736738,0
+CPHC.US,D,20130522,000000,10.1009,10.1009,10.0154,10.0154,625.82579576648,0
+CPHC.US,D,20130524,000000,10.1009,10.1446,10.1009,10.1009,1938.8525859196,0
+CPHC.US,D,20130528,000000,10.0313,10.1009,10.0213,10.0213,1029.2922653844,0
+CPHC.US,D,20130529,000000,9.69437,9.69437,9.27515,9.27515,1136.950400669,0
+CPHC.US,D,20130531,000000,9.85439,9.85439,9.66257,9.66257,947.7940508232,0
+CPHC.US,D,20130603,000000,9.58405,9.58405,9.35386,9.35386,572.49980352272,0
+CPHC.US,D,20130604,000000,10.3125,10.3125,10.3125,10.3125,162.99642912246,0
+CPHC.US,D,20130605,000000,9.51945,9.51945,9.51945,9.51945,345.10972338891,0
+CPHC.US,D,20130606,000000,9.50156,9.50156,9.50156,9.50156,113.6950400669,0
+CPHC.US,D,20130607,000000,9.35675,9.35675,9.35386,9.35386,661.04107366331,0
+CPHC.US,D,20130611,000000,9.35386,9.35386,9.35386,9.35386,268.64226281294,0
+CPHC.US,D,20130612,000000,9.46876,9.46876,9.40685,9.40685,345.10972338891,0
+CPHC.US,D,20130614,000000,9.38011,9.38011,9.38011,9.38011,153.94107194899,0
+CPHC.US,D,20130618,000000,9.33518,9.33518,9.33518,9.33518,113.6950400669,0
+CPHC.US,D,20130619,000000,9.34402,9.38905,9.15151,9.15151,2499.2785798777,0
+CPHC.US,D,20130620,000000,9.15837,9.15837,8.80017,8.80017,456.79246186171,0
+CPHC.US,D,20130621,000000,9.00173,9.00173,8.79163,8.99278,752.60079619506,0
+CPHC.US,D,20130624,000000,9.12478,9.12478,9.12478,9.12478,113.6950400669,0
+CPHC.US,D,20130625,000000,9.22327,9.22327,9.22327,9.22327,205.25476259865,0
+CPHC.US,D,20130626,000000,9.07339,9.07339,8.37022,8.53719,8190.0674880051,0
+CPHC.US,D,20130627,000000,8.60766,9.2348,8.60766,9.2348,572.49980352272,0
+CPHC.US,D,20130628,000000,9.05619,9.30825,8.44069,8.6337,13511.599053614,0
+CPHC.US,D,20130701,000000,8.76568,8.87154,8.22103,8.41424,12410.870081639,0
+CPHC.US,D,20130702,000000,8.69492,8.69492,8.55459,8.65168,5293.3593432918,0
+CPHC.US,D,20130703,000000,8.95085,8.95085,8.47109,8.78298,7134.6153018973,0
+CPHC.US,D,20130705,000000,8.87154,8.87154,8.36833,8.36833,609.72738301365,0
+CPHC.US,D,20130708,000000,8.55459,8.78298,8.55459,8.68677,2948.021835363,0
+CPHC.US,D,20130709,000000,8.77374,8.85294,8.6166,8.6166,909.56032053521,0
+CPHC.US,D,20130710,000000,8.69492,8.99278,8.69492,8.99278,988.04008270528,0
+CPHC.US,D,20130711,000000,8.77374,8.77374,8.65168,8.66878,1820.1267918675,0
+CPHC.US,D,20130712,000000,8.69492,8.9911,8.56363,8.56363,937.73254285267,0
+CPHC.US,D,20130715,000000,8.56363,8.77374,8.56363,8.56363,3563.786123159,0
+CPHC.US,D,20130716,000000,8.71301,8.71301,8.56363,8.60766,5851.7730356557,0
+CPHC.US,D,20130717,000000,8.58082,9.04655,8.55459,8.95085,2209.5071503267,0
+CPHC.US,D,20130718,000000,8.94121,9.48566,8.94121,9.23112,6405.1559740345,0
+CPHC.US,D,20130719,000000,9.29165,9.52839,8.63826,9.37056,2568.7029848743,0
+CPHC.US,D,20130722,000000,9.05619,9.05619,9.05619,9.05619,113.6950400669,0
+CPHC.US,D,20130723,000000,9.06455,9.98556,8.91557,9.12666,1366.3527823969,0
+CPHC.US,D,20130724,000000,8.98454,9.00074,8.81767,9.00074,909.56032053521,0
+CPHC.US,D,20130725,000000,8.81319,9.29165,8.79163,8.94697,1636.0011960069,0
+CPHC.US,D,20130726,000000,8.73904,8.73904,8.71301,8.71301,227.3900801338,0
+CPHC.US,D,20130729,000000,8.7301,9.48566,8.67783,8.79163,2504.309333863,0
+CPHC.US,D,20130730,000000,9.45982,9.45982,9.02917,9.16115,2731.6994139968,0
+CPHC.US,D,20130731,000000,8.78298,8.78298,8.78298,8.78298,113.6950400669,0
+CPHC.US,D,20130801,000000,8.87154,9.07339,8.87154,9.07339,1149.0242102336,0
+CPHC.US,D,20130802,000000,9.15151,9.23112,9.15151,9.23112,909.56032053521,0
+CPHC.US,D,20130805,000000,9.22327,9.49361,9.22327,9.27515,2916.8311606544,0
+CPHC.US,D,20130806,000000,8.88396,8.88396,8.88396,8.88396,515.14920809074,0
+CPHC.US,D,20130808,000000,9.04655,9.04655,9.01118,9.01118,481.94623178802,0
+CPHC.US,D,20130809,000000,9.17745,9.49361,9.08194,9.30825,2752.8285807349,0
+CPHC.US,D,20130812,000000,9.04655,9.23112,9.04655,9.22327,1408.6111158731,0
+CPHC.US,D,20130813,000000,9.24941,9.24941,9.24941,9.24941,455.78631106466,0
+CPHC.US,D,20130814,000000,9.40685,9.65461,9.30825,9.34402,2638.1273898709,0
+CPHC.US,D,20130816,000000,9.34402,9.39899,9.34402,9.39899,2333.2636983641,0
+CPHC.US,D,20130819,000000,9.48566,9.48566,9.35386,9.35386,909.56032053521,0
+CPHC.US,D,20130820,000000,9.22327,9.41707,9.22327,9.34402,3531.5892976533,0
+CPHC.US,D,20130821,000000,9.00173,9.24941,9.00173,9.24941,352.15277896828,0
+CPHC.US,D,20130823,000000,9.44988,9.48566,9.38905,9.39899,7856.0254233838,0
+CPHC.US,D,20130826,000000,9.22327,9.36261,9.22327,9.36261,3298.1623127372,0
+CPHC.US,D,20130827,000000,9.38011,9.39799,9.22327,9.37056,1820.1267918675,0
+CPHC.US,D,20130828,000000,9.36261,9.48566,9.36261,9.38905,2504.309333863,0
+CPHC.US,D,20130829,000000,9.33518,9.33518,9.22327,9.22327,398.43571563268,0
+CPHC.US,D,20130830,000000,9.22426,9.22426,9.22426,9.22426,113.6950400669,0
+CPHC.US,D,20130903,000000,9.37056,9.42602,9.36261,9.42602,1482.0601240579,0
+CPHC.US,D,20130904,000000,9.40685,9.71326,9.36261,9.70332,15239.159972153,0
+CPHC.US,D,20130905,000000,9.78581,9.86333,9.69238,9.75798,1569.5952434015,0
+CPHC.US,D,20130906,000000,9.77587,10.1009,9.77587,10.082,2134.0458405478,0
+CPHC.US,D,20130909,000000,9.9329,9.96769,9.75798,9.75798,8765.585743919,0
+CPHC.US,D,20130910,000000,9.75798,9.82954,9.75798,9.75798,2229.6301662677,0
+CPHC.US,D,20130911,000000,10.0124,10.0124,9.75798,9.77587,1255.6761947212,0
+CPHC.US,D,20130912,000000,10.3125,10.3125,9.77587,9.77587,7530.0325651388,0
+CPHC.US,D,20130913,000000,9.84743,10.1108,9.84743,10.1108,589.6043670726,0
+CPHC.US,D,20130916,000000,9.87923,10.1446,9.87923,10.1446,7787.6071691842,0
+CPHC.US,D,20130917,000000,10.1853,10.1853,9.77587,9.77587,4766.1363256364,0
+CPHC.US,D,20130918,000000,10.1953,10.2043,10.1953,10.2043,227.3900801338,0
+CPHC.US,D,20130919,000000,10.2241,10.242,9.9667,10.1853,3117.0551692678,0
+CPHC.US,D,20130923,000000,9.96074,9.96074,9.95178,9.95178,682.17024040141,0
+CPHC.US,D,20130925,000000,9.99553,10.0462,9.95178,10.0462,3130.1351296295,0
+CPHC.US,D,20130926,000000,9.96074,10.0661,9.96074,9.96769,2960.0956449276,0
+CPHC.US,D,20130927,000000,9.95178,10.0213,9.95178,10.0213,414.53412838552,0
+CPHC.US,D,20130930,000000,9.9717,9.9717,9.95178,9.95178,509.11230330843,0
+CPHC.US,D,20131001,000000,9.96074,10.0045,9.96074,10.0045,1498.1585368108,0
+CPHC.US,D,20131002,000000,10.0731,10.1853,9.96074,10.0393,4551.8262058643,0
+CPHC.US,D,20131003,000000,10.0313,10.0571,10.0313,10.0571,572.49980352272,0
+CPHC.US,D,20131004,000000,10.0909,10.3125,9.96074,9.96769,4212.7533872577,0
+CPHC.US,D,20131007,000000,10.2331,10.3991,10.2331,10.2331,4673.5704523076,0
+CPHC.US,D,20131008,000000,10.2777,10.3533,10.1446,10.2141,2960.0956449276,0
+CPHC.US,D,20131009,000000,10.1525,10.1525,10.1525,10.1525,227.3900801338,0
+CPHC.US,D,20131010,000000,10.5272,10.5272,10.1446,10.1446,6036.9047823133,0
+CPHC.US,D,20131011,000000,9.69437,10.4527,9.69437,10.409,1820.1267918675,0
+CPHC.US,D,20131014,000000,9.87923,10.1009,9.87923,9.97669,682.17024040141,0
+CPHC.US,D,20131015,000000,9.70332,9.70332,9.70332,9.70332,113.6950400669,0
+CPHC.US,D,20131016,000000,9.66257,9.70332,9.49361,9.49361,2242.7101266294,0
+CPHC.US,D,20131017,000000,9.45982,9.65461,9.45982,9.47671,2848.4129064548,0
+CPHC.US,D,20131021,000000,9.44988,9.44988,9.44988,9.44988,345.10972338891,0
+CPHC.US,D,20131023,000000,9.51149,9.51149,9.51149,9.51149,113.6950400669,0
+CPHC.US,D,20131024,000000,9.60989,9.60989,9.56417,9.56417,456.79246186171,0
+CPHC.US,D,20131025,000000,9.66257,9.66257,9.47671,9.66257,3872.674417854,0
+CPHC.US,D,20131028,000000,9.65461,9.79376,9.58206,9.66257,4212.7533872577,0
+CPHC.US,D,20131030,000000,9.62579,9.62579,9.62579,9.62579,227.3900801338,0
+CPHC.US,D,20131031,000000,9.52939,9.52939,9.52939,9.52939,113.6950400669,0
+CPHC.US,D,20131101,000000,9.48566,9.48566,8.79163,8.79163,13660.509371578,0
+CPHC.US,D,20131104,000000,8.83625,8.95085,8.78775,8.86248,5920.1912898553,0
+CPHC.US,D,20131105,000000,8.94121,8.95085,8.78298,8.78298,8083.4155035176,0
+CPHC.US,D,20131106,000000,8.86248,8.94121,8.83625,8.83625,1482.0601240579,0
+CPHC.US,D,20131107,000000,8.97579,8.97579,8.87154,8.87154,456.79246186171,0
+CPHC.US,D,20131108,000000,8.87154,8.87154,8.87154,8.87154,227.3900801338,0
+CPHC.US,D,20131111,000000,8.91557,9.04655,8.87154,8.87154,4099.0583471908,0
+CPHC.US,D,20131112,000000,8.90711,9.13432,8.89787,8.89787,1482.0601240579,0
+CPHC.US,D,20131113,000000,8.87154,9.02917,8.87154,9.02917,3840.4775923483,0
+CPHC.US,D,20131114,000000,9.10082,9.36261,9.10082,9.13432,6717.0627211206,0
+CPHC.US,D,20131115,000000,9.30825,9.35386,9.14296,9.2673,3984.3571563268,0
+CPHC.US,D,20131118,000000,9.38011,9.56417,9.38011,9.46876,2277.9254045262,0
+CPHC.US,D,20131119,000000,9.59996,9.66257,9.59996,9.66257,1029.2922653844,0
+CPHC.US,D,20131121,000000,9.66257,9.66257,9.66257,9.66257,345.10972338891,0
+CPHC.US,D,20131122,000000,9.66257,9.87923,9.65461,9.66953,6488.6664901898,0
+CPHC.US,D,20131125,000000,9.75798,9.83848,9.75798,9.77587,4442.1557689856,0
+CPHC.US,D,20131126,000000,9.75798,9.78581,9.75798,9.75798,3531.5892976533,0
+CPHC.US,D,20131129,000000,9.75798,9.79376,9.75798,9.75798,909.56032053521,0
+CPHC.US,D,20131202,000000,9.76791,9.87923,9.75798,9.75798,345.10972338891,0
+CPHC.US,D,20131203,000000,9.75798,9.98556,9.75798,9.75798,7174.8613337794,0
+CPHC.US,D,20131204,000000,9.75798,9.75798,9.75798,9.75798,799.88988365652,0
+CPHC.US,D,20131205,000000,9.75798,9.75798,9.75798,9.75798,1136.950400669,0
+CPHC.US,D,20131206,000000,9.81165,10.0045,9.66257,9.66257,5692.8012097215,0
+CPHC.US,D,20131209,000000,9.09128,9.09128,9.09128,9.09128,456.79246186171,0
+CPHC.US,D,20131211,000000,9.04655,9.27515,9.04655,9.04655,4212.7533872577,0
+CPHC.US,D,20131212,000000,9.17745,9.23967,9.17745,9.23112,2763.8962395025,0
+CPHC.US,D,20131213,000000,9.31719,9.31719,9.06455,9.06455,1136.950400669,0
+CPHC.US,D,20131216,000000,9.23112,9.23112,9.23112,9.23112,345.10972338891,0
+CPHC.US,D,20131217,000000,9.36261,9.40685,9.36261,9.36261,799.88988365652,0
+CPHC.US,D,20131218,000000,9.38905,9.38905,9.38905,9.38905,227.3900801338,0
+CPHC.US,D,20131219,000000,9.36261,9.75003,9.30825,9.75003,1255.6761947212,0
+CPHC.US,D,20131220,000000,9.591,9.591,9.36261,9.36261,1255.6761947212,0
+CPHC.US,D,20131223,000000,9.48566,9.66257,9.44988,9.46876,2504.309333863,0
+CPHC.US,D,20131226,000000,9.66257,9.69437,9.53833,9.67748,9904.5484461821,0
+CPHC.US,D,20131227,000000,9.57312,9.65461,9.24941,9.24941,2046.5107212042,0
+CPHC.US,D,20131230,000000,9.14296,9.31719,9.07339,9.2673,4442.1557689856,0
+CPHC.US,D,20131231,000000,9.04655,9.04655,9.04655,9.04655,1136.950400669,0
+CPHC.US,D,20140103,000000,9.22327,9.35386,9.22327,9.24941,1753.720839262,0
+CPHC.US,D,20140106,000000,9.58206,9.61884,9.58206,9.58206,799.88988365652,0
+CPHC.US,D,20140107,000000,9.48566,9.48566,9.48566,9.48566,1136.950400669,0
+CPHC.US,D,20140108,000000,9.59996,9.75003,9.59996,9.66257,6604.3738318508,0
+CPHC.US,D,20140109,000000,9.66257,9.75003,9.44988,9.44988,572.49980352272,0
+CPHC.US,D,20140110,000000,9.61884,10.4716,9.49361,9.49361,3076.8091373857,0
+CPHC.US,D,20140113,000000,9.49361,9.70332,9.49361,9.61884,2848.4129064548,0
+CPHC.US,D,20140114,000000,9.52939,10.0114,9.41707,9.43596,4442.1557689856,0
+CPHC.US,D,20140115,000000,9.40685,9.49361,9.40685,9.40685,1029.2922653844,0
+CPHC.US,D,20140116,000000,9.48566,9.49361,9.48566,9.48566,1316.0452425443,0
+CPHC.US,D,20140121,000000,9.52939,9.57312,9.52939,9.57312,1366.3527823969,0
+CPHC.US,D,20140123,000000,9.62579,9.76791,9.62579,9.76791,909.56032053521,0
+CPHC.US,D,20140124,000000,9.76791,9.76791,9.73214,9.76791,227.3900801338,0
+CPHC.US,D,20140127,000000,9.63573,9.89713,9.63573,9.89713,1136.950400669,0
+CPHC.US,D,20140128,000000,9.63573,9.63573,9.62579,9.62579,505.08770012022,0
+CPHC.US,D,20140129,000000,9.64467,9.65461,9.62579,9.65461,6262.282560853,0
+CPHC.US,D,20140130,000000,9.60989,9.87923,9.60989,9.8196,3413.8696543982,0
+CPHC.US,D,20140131,000000,9.59996,9.59996,9.59996,9.59996,206.26091339571,0
+CPHC.US,D,20140203,000000,9.59996,9.59996,9.55622,9.56417,1712.4686565829,0
+CPHC.US,D,20140205,000000,9.59996,9.59996,9.59996,9.59996,200.22400861339,0
+CPHC.US,D,20140206,000000,9.55622,9.83848,9.55622,9.55622,896.48036017353,0
+CPHC.US,D,20140207,000000,9.55622,9.55622,9.55622,9.55622,113.6950400669,0
+CPHC.US,D,20140210,000000,9.55622,9.57312,9.55622,9.55622,2128.0089357655,0
+CPHC.US,D,20140211,000000,9.591,9.65759,9.55622,9.55622,7110.4676827681,0
+CPHC.US,D,20140212,000000,9.55622,9.59996,9.01118,9.01118,13894.942507291,0
+CPHC.US,D,20140213,000000,9.01118,9.13432,8.47577,8.78298,19348.279827314,0
+CPHC.US,D,20140214,000000,8.78298,8.78298,8.57267,8.76568,10729.592099765,0
+CPHC.US,D,20140218,000000,8.78298,8.78298,8.60766,8.60766,2396.6511985784,0
+CPHC.US,D,20140219,000000,8.68677,8.82711,8.68677,8.82711,5169.6027952543,0
+CPHC.US,D,20140224,000000,8.87154,9.24265,8.87154,9.17745,1649.0811563686,0
+CPHC.US,D,20140225,000000,8.9582,8.9582,8.9582,8.9582,820.01289959756,0
+CPHC.US,D,20140226,000000,8.97579,9.13432,8.8281,8.87154,3739.8625126431,0
+CPHC.US,D,20140227,000000,8.83168,8.83168,8.83168,8.83168,113.6950400669,0
+CPHC.US,D,20140228,000000,9.29165,9.29563,8.81865,8.9582,3523.5400912769,0
+CPHC.US,D,20140303,000000,8.97579,9.42602,8.97579,9.12478,682.17024040141,0
+CPHC.US,D,20140304,000000,9.07339,9.07339,8.91655,8.91655,578.53670830503,0
+CPHC.US,D,20140305,000000,9.22327,9.60592,9.22327,9.60592,1756.7392916532,0
+CPHC.US,D,20140311,000000,9.0075,9.4469,9.0075,9.4469,345.10972338891,0
+CPHC.US,D,20140314,000000,9.13432,9.46678,9.10272,9.46678,1580.662902169,0
+CPHC.US,D,20140317,000000,9.33518,9.44182,9.30825,9.44182,2442.9341352428,0
+CPHC.US,D,20140318,000000,9.33518,9.33518,9.13432,9.18689,11018.357378519,0
+CPHC.US,D,20140319,000000,9.13432,9.2996,9.13432,9.14296,3243.8301696964,0
+CPHC.US,D,20140320,000000,9.15051,9.29165,9.12478,9.13432,2656.2381042179,0
+CPHC.US,D,20140321,000000,9.13432,9.48566,9.13432,9.27515,3072.7845341975,0
+CPHC.US,D,20140324,000000,9.48566,9.48566,9.33031,9.37056,1649.0811563686,0
+CPHC.US,D,20140326,000000,9.37056,9.45982,9.37056,9.37056,2620.016675524,0
+CPHC.US,D,20140327,000000,9.50156,9.50156,9.48566,9.48566,2456.0140956045,0
+CPHC.US,D,20140328,000000,9.49361,9.81165,9.2673,9.52939,12701.647661988,0
+CPHC.US,D,20140331,000000,9.63573,9.86234,9.63573,9.86234,2548.5799689333,0
+CPHC.US,D,20140401,000000,9.48665,9.52939,9.48665,9.52939,1642.0381007892,0
+CPHC.US,D,20140402,000000,9.63573,9.7222,9.63573,9.66953,3345.4514001986,0
+CPHC.US,D,20140403,000000,9.70332,9.70332,9.70332,9.70332,274.67916759526,0
+CPHC.US,D,20140408,000000,9.63573,9.8196,9.56417,9.8196,5933.271250217,0
+CPHC.US,D,20140409,000000,9.65461,9.65461,9.65461,9.65461,113.6950400669,0
+CPHC.US,D,20140410,000000,9.82458,9.82458,9.82458,9.82458,113.6950400669,0
+CPHC.US,D,20140411,000000,9.74009,9.96769,9.63573,9.67748,12095.944882162,0
+CPHC.US,D,20140414,000000,9.70332,9.86333,9.66257,9.71326,2731.6994139968,0
+CPHC.US,D,20140415,000000,9.79376,9.79376,9.66953,9.75201,935.72024125857,0
+CPHC.US,D,20140416,000000,9.69437,9.70332,9.62579,9.62579,2859.4805652224,0
+CPHC.US,D,20140421,000000,9.87129,9.87923,9.70332,9.87923,576.52440671092,0
+CPHC.US,D,20140422,000000,9.70332,9.70332,9.70332,9.70332,157.9656751372,0
+CPHC.US,D,20140423,000000,9.70432,9.77189,9.69437,9.69437,3969.264894371,0
+CPHC.US,D,20140425,000000,9.79376,10.0065,9.79376,9.87923,4483.4079516647,0
+CPHC.US,D,20140428,000000,9.79475,9.81165,9.79475,9.80072,1014.2000034286,0
+CPHC.US,D,20140430,000000,10.4944,10.4944,9.81165,9.81165,2160.2057612711,0
+CPHC.US,D,20140502,000000,9.89713,9.89713,9.87923,9.87923,395.41726324152,0
+CPHC.US,D,20140505,000000,9.79376,9.79376,9.79376,9.79376,749.58234380391,0
+CPHC.US,D,20140506,000000,9.79376,9.92496,9.79376,9.84743,2166.2426660534,0
+CPHC.US,D,20140507,000000,9.97669,9.97669,9.83848,9.83848,572.49980352272,0
+CPHC.US,D,20140508,000000,9.79376,9.92496,9.79376,9.92496,1746.6777836827,0
+CPHC.US,D,20140509,000000,10.0909,10.2599,10.0909,10.1446,2166.2426660534,0
+CPHC.US,D,20140512,000000,9.87923,9.9329,9.87923,9.9329,227.3900801338,0
+CPHC.US,D,20140513,000000,9.79376,9.92496,9.79376,9.92496,1310.008337762,0
+CPHC.US,D,20140516,000000,9.92496,9.92496,9.92496,9.92496,1823.1452442586,0
+CPHC.US,D,20140519,000000,10.1446,10.1853,9.92496,9.92496,1186.2517897246,0
+CPHC.US,D,20140520,000000,9.92496,9.92496,9.92496,9.92496,990.05238429939,0
+CPHC.US,D,20140521,000000,9.90707,9.92496,9.89713,9.92496,1960.9879034548,0
+CPHC.US,D,20140522,000000,10.0482,10.0482,10.0482,10.0482,398.43571563268,0
+CPHC.US,D,20140523,000000,10.0661,10.0701,10.0571,10.0701,572.49980352272,0
+CPHC.US,D,20140527,000000,10.4527,10.4944,10.0213,10.4875,1136.950400669,0
+CPHC.US,D,20140528,000000,10.1953,10.3195,10.0213,10.1108,8081.4032019235,0
+CPHC.US,D,20140529,000000,10.1605,10.4318,10.0919,10.4318,3628.1797741703,0
+CPHC.US,D,20140530,000000,10.4358,10.5163,10.0213,10.0213,1327.1129013119,0
+CPHC.US,D,20140602,000000,10.0213,10.3007,10.0213,10.0213,1167.1349245806,0
+CPHC.US,D,20140604,000000,10.0571,10.1953,10.0213,10.0213,5303.4208512623,0
+CPHC.US,D,20140605,000000,10.1446,10.1446,10.1009,10.1009,682.17024040141,0
+CPHC.US,D,20140606,000000,10.401,10.4527,10.401,10.4527,237.45158810432,0
+CPHC.US,D,20140609,000000,10.5461,10.564,10.5372,10.564,2850.425208049,0
+CPHC.US,D,20140610,000000,10.5372,10.573,10.5372,10.5372,19811.109193958,0
+CPHC.US,D,20140612,000000,10.078,10.078,10.0313,10.0313,1612.8597276747,0
+CPHC.US,D,20140613,000000,10.0661,10.0661,10.0213,10.0213,8265.528797784,0
+CPHC.US,D,20140616,000000,10.409,10.409,10.409,10.409,240.47004049548,0
+CPHC.US,D,20140618,000000,10.2241,10.2241,10.2241,10.2241,1494.1339336226,0
+CPHC.US,D,20140620,000000,9.87923,9.90707,9.38011,9.38011,4949.2557706999,0
+CPHC.US,D,20140623,000000,9.44292,9.51945,9.44292,9.44988,14407.073262991,0
+CPHC.US,D,20140624,000000,9.58206,9.58206,9.48566,9.49361,1415.6541714525,0
+CPHC.US,D,20140625,000000,9.51945,9.92496,9.51945,9.61884,3719.7394967021,0
+CPHC.US,D,20140626,000000,9.41707,9.79376,9.23967,9.57312,2626.0535803063,0
+CPHC.US,D,20140627,000000,9.24941,10.0114,9.23112,9.30825,3775.0777905399,0
+CPHC.US,D,20140630,000000,9.24941,9.98755,8.57267,8.83625,10260.725828338,0
+CPHC.US,D,20140701,000000,8.48442,9.11504,8.48442,9.05619,13859.727229394,0
+CPHC.US,D,20140702,000000,9.23967,9.35386,8.79163,9.09128,4099.0583471908,0
+CPHC.US,D,20140703,000000,9.21452,9.31719,9.21452,9.31719,227.3900801338,0
+CPHC.US,D,20140707,000000,8.83625,9.7222,8.83625,9.09128,6147.5813699891,0
+CPHC.US,D,20140708,000000,8.88843,8.96655,8.88843,8.90711,1421.6910762348,0
+CPHC.US,D,20140709,000000,9.00173,9.00173,9.00173,9.00173,572.49980352272,0
+CPHC.US,D,20140711,000000,8.87154,9.01118,8.87154,8.91557,1366.3527823969,0
+CPHC.US,D,20140714,000000,8.88843,9.04655,8.82711,8.82711,4905.9912864266,0
+CPHC.US,D,20140715,000000,9.00173,9.02081,8.67783,8.78298,6441.3774027283,0
+CPHC.US,D,20140716,000000,8.54554,8.992,8.54554,8.70387,95358.947941421,0
+CPHC.US,D,20140717,000000,8.6166,8.78775,8.43184,8.44069,53574.511490639,0
+CPHC.US,D,20140718,000000,8.6337,8.93197,8.49326,8.49326,5579.1061696546,0
+CPHC.US,D,20140721,000000,8.7301,8.99855,8.69492,8.78298,10415.673051085,0
+CPHC.US,D,20140722,000000,8.60766,9.11504,8.60766,8.73904,8709.2412992841,0
+CPHC.US,D,20140723,000000,8.88843,9.02081,8.73904,8.73904,1106.7658767574,0
+CPHC.US,D,20140724,000000,8.77374,9.00173,8.56363,8.62485,2534.4938577746,0
+CPHC.US,D,20140725,000000,8.88843,8.88843,8.7301,8.7301,2459.0325479956,0
+CPHC.US,D,20140728,000000,8.79163,8.79163,8.52834,8.6166,2972.1694544923,0
+CPHC.US,D,20140730,000000,8.75734,8.75734,8.34417,8.34417,12403.82702606,0
+CPHC.US,D,20140731,000000,8.32629,8.37916,8.23863,8.37916,3661.382750473,0
+CPHC.US,D,20140801,000000,8.56363,8.56363,8.21209,8.27788,1728.5670693357,0
+CPHC.US,D,20140804,000000,8.35263,8.40112,8.25622,8.25622,5137.4059697487,0
+CPHC.US,D,20140805,000000,8.25622,8.79163,8.00129,8.00129,2738.7424695762,0
+CPHC.US,D,20140806,000000,8.34417,8.52238,8.03598,8.11091,1862.3851253437,0
+CPHC.US,D,20140807,000000,8.12155,8.3876,8.12155,8.15782,550.36448598757,0
+CPHC.US,D,20140808,000000,8.16856,8.24737,7.99264,8.01033,6654.6813717034,0
+CPHC.US,D,20140811,000000,7.99264,8.69492,7.91332,7.91332,1825.1575458527,0
+CPHC.US,D,20140812,000000,8.69761,8.70486,8.0804,8.0804,511.12460490253,0
+CPHC.US,D,20140813,000000,8.2912,8.68677,8.25622,8.68677,2449.9771908222,0
+CPHC.US,D,20140814,000000,8.58957,8.69492,8.25622,8.60766,10366.371662029,0
+CPHC.US,D,20140815,000000,8.71301,8.71301,8.66878,8.66878,911.57262212932,0
+CPHC.US,D,20140818,000000,8.748,8.748,8.43184,8.49326,22337.553845357,0
+CPHC.US,D,20140819,000000,8.46682,8.67783,8.46682,8.65983,5531.8170821931,0
+CPHC.US,D,20140820,000000,8.49326,8.69492,8.49326,8.68319,7271.4518102964,0
+CPHC.US,D,20140821,000000,8.8438,8.8438,8.65168,8.69492,4099.0583471908,0
+CPHC.US,D,20140822,000000,8.78298,8.85294,8.78298,8.85294,1708.4440533947,0
+CPHC.US,D,20140825,000000,8.82711,9.00173,8.81767,9.00173,7596.4385177443,0
+CPHC.US,D,20140827,000000,8.99278,8.99278,8.87918,8.89787,4012.5293786443,0
+CPHC.US,D,20140829,000000,8.94121,8.94121,8.8438,8.92361,1369.3712347881,0
+CPHC.US,D,20140902,000000,9.00173,9.02917,8.87242,8.87918,6856.9176819109,0
+CPHC.US,D,20140903,000000,8.87918,8.98454,8.86248,8.88306,11981.243691298,0
+CPHC.US,D,20140904,000000,8.97678,8.97678,8.97678,8.97678,1126.8888926985,0
+CPHC.US,D,20140905,000000,8.90791,8.95184,8.748,8.82711,6094.2553777453,0
+CPHC.US,D,20140908,000000,8.77374,8.90711,8.77374,8.90711,2532.4815561804,0
+CPHC.US,D,20140909,000000,8.47577,8.90711,8.47577,8.90711,6457.4758154812,0
+CPHC.US,D,20140910,000000,9.00173,10.4527,8.78298,10.1009,9602.7032070664,0
+CPHC.US,D,20140911,000000,9.92496,9.92496,8.87154,9.10082,11043.511148445,0
+CPHC.US,D,20140912,000000,9.10658,9.45982,8.91557,9.28389,3191.5103282497,0
+CPHC.US,D,20140915,000000,9.22327,9.22327,8.79163,9.18689,3368.5928685308,0
+CPHC.US,D,20140916,000000,9.13432,9.65461,8.47577,9.18689,8384.2545918362,0
+CPHC.US,D,20140917,000000,9.2996,9.45982,8.82711,8.89787,8598.5647116083,0
+CPHC.US,D,20140918,000000,8.9582,9.40685,8.9582,9.34402,23818.607818618,0
+CPHC.US,D,20140919,000000,9.09128,9.48566,8.80017,8.85294,21110.049872953,0
+CPHC.US,D,20140922,000000,8.91557,9.30825,8.80862,9.17745,9699.2936835834,0
+CPHC.US,D,20140923,000000,9.04655,9.23967,8.8438,8.8438,14143.461754163,0
+CPHC.US,D,20140924,000000,9.13432,9.33518,9.05619,9.11504,20750.854038405,0
+CPHC.US,D,20140926,000000,9.25815,9.32634,9.08194,9.21452,3886.7605290127,0
+CPHC.US,D,20140930,000000,9.00173,9.14296,8.9582,8.96655,3426.9496147599,0
+CPHC.US,D,20141001,000000,9.21452,9.22327,8.9582,8.97579,3453.1095354832,0
+CPHC.US,D,20141002,000000,8.9582,8.9582,8.9582,8.9582,461.82321584697,0
+CPHC.US,D,20141003,000000,8.9582,9.17745,8.87154,8.95085,6173.7412907124,0
+CPHC.US,D,20141006,000000,8.98454,9.31719,8.98454,9.31719,4234.8887047928,0
+CPHC.US,D,20141007,000000,8.91557,9.00173,8.78298,8.95085,1525.3246083312,0
+CPHC.US,D,20141008,000000,8.96655,9.09128,8.03637,8.43184,17559.343710156,0
+CPHC.US,D,20141009,000000,8.82711,9.04655,8.56363,8.60865,4431.088110218,0
+CPHC.US,D,20141010,000000,8.80862,8.80862,8.69492,8.76568,1411.6295682643,0
+CPHC.US,D,20141013,000000,8.43184,8.60766,8.43184,8.60766,578.53670830503,0
+CPHC.US,D,20141014,000000,8.82711,8.82711,8.48442,8.7301,2520.4077466158,0
+CPHC.US,D,20141015,000000,8.5199,8.65983,8.44069,8.5199,1783.9053631736,0
+CPHC.US,D,20141016,000000,8.6166,8.6166,8.47577,8.53719,1977.0863162076,0
+CPHC.US,D,20141017,000000,8.5199,8.64284,8.5199,8.52646,4153.3904902316,0
+CPHC.US,D,20141020,000000,8.58957,8.65168,8.47577,8.5199,3481.2817578007,0
+CPHC.US,D,20141021,000000,8.5199,8.62485,8.47577,8.5199,27048.351877155,0
+CPHC.US,D,20141022,000000,8.62485,8.6337,8.43184,8.43184,8039.1448684473,0
+CPHC.US,D,20141023,000000,8.43184,8.43184,7.94871,8.30879,2379.5466350285,0
+CPHC.US,D,20141024,000000,8.11548,8.28236,8.10674,8.15922,2851.431358846,0
+CPHC.US,D,20141027,000000,8.33523,8.34417,7.94871,8.20335,10033.335748205,0
+CPHC.US,D,20141028,000000,8.5022,8.5022,8.03637,8.15086,7125.5599447239,0
+CPHC.US,D,20141029,000000,7.99264,8.01888,7.83441,7.83441,5512.7002170491,0
+CPHC.US,D,20141030,000000,8.03637,8.51254,7.86969,8.12423,7377.0976439869,0
+CPHC.US,D,20141031,000000,8.16856,8.34417,8.0804,8.16856,2942.9910813778,0
+CPHC.US,D,20141103,000000,7.99264,8.41424,7.82587,8.41424,1495.1400844196,0
+CPHC.US,D,20141104,000000,8.01888,8.37022,7.98369,8.11548,1873.4527841112,0
+CPHC.US,D,20141105,000000,8.2912,8.29995,8.0804,8.29995,5969.4926789108,0
+CPHC.US,D,20141106,000000,8.30879,8.34417,8.30879,8.34417,1960.9879034548,0
+CPHC.US,D,20141107,000000,8.10674,8.64284,8.09799,8.64284,7246.2980403701,0
+CPHC.US,D,20141110,000000,8.18595,8.60239,8.18595,8.60239,1870.4343317201,0
+CPHC.US,D,20141111,000000,8.19459,8.58957,8.19459,8.51076,5781.3424798621,0
+CPHC.US,D,20141112,000000,8.22968,8.76568,8.21209,8.60766,2448.9710400251,0
+CPHC.US,D,20141114,000000,8.77374,8.77374,8.09799,8.45827,2678.373421753,0
+CPHC.US,D,20141117,000000,8.60766,8.78039,8.44933,8.45101,4501.5186660117,0
+CPHC.US,D,20141118,000000,8.45827,8.52238,8.45827,8.52238,1366.3527823969,0
+CPHC.US,D,20141119,000000,8.43184,8.43184,8.43184,8.43184,572.49980352272,0
+CPHC.US,D,20141120,000000,8.44933,8.44933,8.44933,8.44933,113.6950400669,0
+CPHC.US,D,20141121,000000,8.43184,8.45827,8.29995,8.34417,3106.9936612973,0
+CPHC.US,D,20141124,000000,8.28236,8.34417,8.28236,8.34417,346.11587418597,0
+CPHC.US,D,20141125,000000,8.78298,8.78298,8.12423,8.56363,4608.1706504992,0
+CPHC.US,D,20141126,000000,8.56363,8.60766,8.5199,8.55557,4792.2962463597,0
+CPHC.US,D,20141128,000000,8.36147,8.36147,8.34417,8.34417,345.10972338891,0
+CPHC.US,D,20141201,000000,8.35263,8.65983,8.35263,8.65168,3413.8696543982,0
+CPHC.US,D,20141202,000000,8.20335,8.47577,8.20335,8.47577,4069.8799740762,0
+CPHC.US,D,20141203,000000,8.25622,8.39686,8.22968,8.29995,3901.8527909685,0
+CPHC.US,D,20141204,000000,8.29995,8.29995,8.29995,8.29995,113.6950400669,0
+CPHC.US,D,20141205,000000,8.34417,8.87154,8.34417,8.57267,456.79246186171,0
+CPHC.US,D,20141209,000000,8.56363,8.56363,8.35263,8.56363,1190.2763929128,0
+CPHC.US,D,20141210,000000,8.35263,8.35263,8.11837,8.11837,6114.3783936864,0
+CPHC.US,D,20141211,000000,8.03637,8.177,8.03637,8.177,241.47619129253,0
+CPHC.US,D,20141212,000000,8.15922,8.22103,8.15922,8.22103,854.22202669734,0
+CPHC.US,D,20141215,000000,7.95765,8.16856,7.95765,8.16856,303.85754070977,0
+CPHC.US,D,20141216,000000,8.03637,8.06291,7.97505,7.99264,5707.8934716773,0
+CPHC.US,D,20141217,000000,8.03637,8.03637,7.90488,7.93768,4976.4218422203,0
+CPHC.US,D,20141218,000000,7.99264,8.23863,7.99264,8.23863,742.53928822454,0
+CPHC.US,D,20141219,000000,8.34417,8.34417,7.99264,8.05217,1036.3353209638,0
+CPHC.US,D,20141222,000000,8.15086,8.33861,8.15086,8.15086,11555.641904145,0
+CPHC.US,D,20141223,000000,8.32629,8.32629,8.32629,8.32629,241.47619129253,0
+CPHC.US,D,20141224,000000,8.31754,8.31754,8.31754,8.31754,113.6950400669,0
+CPHC.US,D,20141226,000000,8.34417,8.34417,8.15086,8.15086,2620.016675524,0
+CPHC.US,D,20141229,000000,8.25622,8.31973,8.25622,8.31973,347.12202498302,0
+CPHC.US,D,20141230,000000,8.34417,8.34417,8.15086,8.15086,9203.2613406367,0
+CPHC.US,D,20141231,000000,8.25622,8.25622,8.15086,8.18675,2019.3446496838,0
+CPHC.US,D,20150102,000000,8.02772,8.0804,8.02772,8.0804,278.70377078347,0
+CPHC.US,D,20150105,000000,8.00129,8.12423,7.96621,8.01888,1421.6910762348,0
+CPHC.US,D,20150106,000000,7.96621,8.08695,7.96621,8.0804,909.56032053521,0
+CPHC.US,D,20150107,000000,8.0804,8.30879,8.0804,8.30879,2606.9367151623,0
+CPHC.US,D,20150108,000000,8.33523,8.33523,8.33523,8.33523,243.48849288664,0
+CPHC.US,D,20150109,000000,8.47577,8.5199,8.47577,8.5199,3392.7404876601,0
+CPHC.US,D,20150112,000000,8.52834,8.56363,8.5199,8.5199,801.90218525062,0
+CPHC.US,D,20150114,000000,8.5199,8.78298,8.5199,8.77374,6518.8510141014,0
+CPHC.US,D,20150115,000000,8.78298,8.78298,8.69492,8.69492,682.17024040141,0
+CPHC.US,D,20150116,000000,8.65983,8.69492,8.5199,8.5199,2508.3339370512,0
+CPHC.US,D,20150120,000000,8.58957,9.66257,8.53719,8.90711,11351.393292343,0
+CPHC.US,D,20150121,000000,8.85294,8.91557,8.69492,8.73904,5996.6587504313,0
+CPHC.US,D,20150122,000000,8.6337,8.6337,8.34417,8.56363,2812.191477761,0
+CPHC.US,D,20150123,000000,8.64284,8.65983,8.64284,8.65168,5205.8242239482,0
+CPHC.US,D,20150126,000000,8.87154,9.22327,8.60766,8.75734,8788.7272122512,0
+CPHC.US,D,20150127,000000,8.68677,8.68677,8.62485,8.64284,2721.6379060263,0
+CPHC.US,D,20150130,000000,8.90711,8.91557,8.88843,8.91557,1418.6726238436,0
+CPHC.US,D,20150202,000000,8.177,8.44933,8.177,8.43184,5936.2897026081,0
+CPHC.US,D,20150203,000000,8.57267,8.78298,8.57267,8.58082,1487.0908780432,0
+CPHC.US,D,20150204,000000,8.5199,8.81767,8.45827,8.69492,26792.789574704,0
+CPHC.US,D,20150205,000000,8.62485,8.86248,8.60766,8.85294,30134.216371714,0
+CPHC.US,D,20150206,000000,8.82711,9.60989,8.77374,9.591,15719.093902347,0
+CPHC.US,D,20150209,000000,9.08194,9.34402,9.08194,9.10172,2762.8900887054,0
+CPHC.US,D,20150210,000000,9.19584,9.19584,9.17745,9.17745,308.88829469503,0
+CPHC.US,D,20150211,000000,9.17745,9.45982,9.17745,9.39899,12332.390319469,0
+CPHC.US,D,20150212,000000,9.38011,9.41707,9.35386,9.41707,2365.4605238698,0
+CPHC.US,D,20150213,000000,9.44292,9.44292,9.2673,9.2673,2848.4129064548,0
+CPHC.US,D,20150218,000000,9.43199,9.43199,9.14296,9.14296,2943.9972321748,0
+CPHC.US,D,20150219,000000,9.35288,9.35288,9.22327,9.22327,934.71409046152,0
+CPHC.US,D,20150220,000000,9.14296,9.14296,9.14296,9.14296,317.9436518685,0
+CPHC.US,D,20150223,000000,9.41707,9.63474,9.41707,9.62579,23464.442738055,0
+CPHC.US,D,20150224,000000,9.22327,9.25815,9.22327,9.22327,2751.8224299378,0
+CPHC.US,D,20150225,000000,9.18689,9.18689,9.14296,9.14296,579.54285910208,0
+CPHC.US,D,20150226,000000,9.18689,9.18689,9.18689,9.18689,130.79960361679,0
+CPHC.US,D,20150227,000000,9.18689,9.42602,9.05619,9.05619,19256.720104782,0
+CPHC.US,D,20150302,000000,8.91557,8.91557,8.52834,8.52834,2960.0956449276,0
+CPHC.US,D,20150303,000000,9.23112,9.23112,9.03771,9.03771,1255.6761947212,0
+CPHC.US,D,20150304,000000,8.8438,9.22327,8.8438,9.22327,3643.2720361261,0
+CPHC.US,D,20150305,000000,9.00173,9.13432,8.80017,8.8438,9904.5484461821,0
+CPHC.US,D,20150306,000000,9.13432,9.13432,8.9582,8.99278,5351.7160895208,0
+CPHC.US,D,20150309,000000,9.04655,9.66257,8.97579,9.08194,11272.913530174,0
+CPHC.US,D,20150310,000000,8.79163,9.08194,8.79163,8.83625,2277.9254045262,0
+CPHC.US,D,20150311,000000,9.66257,9.66257,8.8438,8.89787,1255.6761947212,0
+CPHC.US,D,20150312,000000,9.10082,9.10082,8.80862,8.91557,572.49980352272,0
+CPHC.US,D,20150313,000000,8.96655,9.04655,8.92361,8.92361,456.79246186171,0
+CPHC.US,D,20150317,000000,8.79163,9.66257,8.79163,8.91557,345.10972338891,0
+CPHC.US,D,20150318,000000,9.22327,9.22327,8.9582,8.9582,227.3900801338,0
+CPHC.US,D,20150319,000000,9.22327,9.22327,8.79163,8.79163,3302.1869159254,0
+CPHC.US,D,20150320,000000,9.13432,9.44292,8.83625,8.83625,4896.9359292532,0
+CPHC.US,D,20150323,000000,9.13432,9.13432,8.80862,8.80862,799.88988365652,0
+CPHC.US,D,20150324,000000,8.96655,9.13432,8.9582,9.13432,1366.3527823969,0
+CPHC.US,D,20150325,000000,8.99278,9.00173,8.88843,8.88843,6831.7639119846,0
+CPHC.US,D,20150326,000000,9.39899,9.39899,8.88843,9.00173,2046.5107212042,0
+CPHC.US,D,20150327,000000,9.04655,9.04655,8.88843,8.94121,4325.4422765275,0
+CPHC.US,D,20150330,000000,8.87918,9.11504,8.79163,8.85294,10244.627415586,0
+CPHC.US,D,20150331,000000,9.00173,9.09128,8.79163,8.88843,15727.143108723,0
+CPHC.US,D,20150401,000000,8.99278,8.99278,8.99278,8.99278,227.3900801338,0
+CPHC.US,D,20150402,000000,8.89787,8.97579,8.88843,8.97579,1938.8525859196,0
+CPHC.US,D,20150406,000000,9.25815,9.25815,8.99278,8.99278,227.3900801338,0
+CPHC.US,D,20150407,000000,9.01118,9.05143,8.90711,8.90711,2672.3365169707,0
+CPHC.US,D,20150408,000000,9.00173,9.00173,8.91557,8.91557,1593.7428625307,0
+CPHC.US,D,20150409,000000,9.18689,9.18689,8.88843,8.88843,602.68432743428,0
+CPHC.US,D,20150410,000000,9.08194,9.08194,8.88843,8.88843,1711.4625057858,0
+CPHC.US,D,20150413,000000,8.90711,9.07339,8.88843,8.90711,572.49980352272,0
+CPHC.US,D,20150414,000000,8.94121,8.97579,8.94121,8.97579,456.79246186171,0
+CPHC.US,D,20150415,000000,8.97579,9.00173,8.90711,9.00173,7647.752208394,0
+CPHC.US,D,20150416,000000,8.97579,8.97579,8.95731,8.95731,1759.7577440443,0
+CPHC.US,D,20150417,000000,8.95085,8.9582,8.95085,8.9582,572.49980352272,0
+CPHC.US,D,20150420,000000,8.91557,8.91557,8.90711,8.91557,2195.421039168,0
+CPHC.US,D,20150421,000000,8.95552,8.95552,8.95552,8.95552,123.75654803742,0
+CPHC.US,D,20150422,000000,9.00173,9.02081,9.00173,9.02081,495.02619214969,0
+CPHC.US,D,20150423,000000,9.13432,9.13432,9.13432,9.13432,113.6950400669,0
+CPHC.US,D,20150424,000000,9.13432,9.13432,8.94121,9.04287,729.45932786286,0
+CPHC.US,D,20150427,000000,9.00173,9.00173,8.9582,8.9582,305589.1262315,0
+CPHC.US,D,20150428,000000,9.02917,9.03771,8.96655,8.96655,11397.676229007,0
+CPHC.US,D,20150429,000000,9.02081,9.02081,8.99278,8.99278,572.49980352272,0
+CPHC.US,D,20150430,000000,8.99278,8.99278,8.99278,8.99278,113.6950400669,0
+CPHC.US,D,20150501,000000,9.02917,9.02917,8.96655,8.97579,799.88988365652,0
+CPHC.US,D,20150504,000000,9.03771,9.04655,8.94121,8.96655,27550.421124884,0
+CPHC.US,D,20150505,000000,8.94121,9.04655,8.94121,8.94121,3531.5892976533,0
+CPHC.US,D,20150506,000000,9.05521,9.09128,8.95085,8.96655,3992.4063627032,0
+CPHC.US,D,20150507,000000,8.99656,9.01783,8.99656,9.01783,230.40853252496,0
+CPHC.US,D,20150508,000000,9.00173,9.00173,8.99278,8.99278,2277.9254045262,0
+CPHC.US,D,20150511,000000,8.97579,8.97579,8.97579,8.97579,113.6950400669,0
+CPHC.US,D,20150512,000000,8.94121,8.94121,8.94121,8.94121,5928.2404962317,0
+CPHC.US,D,20150513,000000,8.95085,9.00173,8.90711,9.00173,13313.387346595,0
+CPHC.US,D,20150514,000000,9.00173,9.00173,8.94121,8.94121,2960.0956449276,0
+CPHC.US,D,20150515,000000,8.94121,9.00173,8.39686,8.80862,5082.0676759108,0
+CPHC.US,D,20150518,000000,8.78298,8.78298,8.45827,8.5199,3413.8696543982,0
+CPHC.US,D,20150519,000000,8.43184,9.01118,8.43184,8.95085,3342.4329478075,0
+CPHC.US,D,20150520,000000,8.87154,8.87154,8.59861,8.59861,2620.016675524,0
+CPHC.US,D,20150521,000000,8.77374,8.86248,8.60766,8.60766,4212.7533872577,0
+CPHC.US,D,20150522,000000,8.76568,8.90711,8.73904,8.78298,5806.4962497884,0
+CPHC.US,D,20150526,000000,8.78298,8.78298,8.78298,8.78298,6263.2887116501,0
+CPHC.US,D,20150527,000000,8.97579,9.34402,8.90711,9.04655,19923.798083228,0
+CPHC.US,D,20150528,000000,9.00173,9.12478,8.96655,8.96655,1820.1267918675,0
+CPHC.US,D,20150529,000000,9.22327,9.2673,8.96655,8.96655,4442.1557689856,0
+CPHC.US,D,20150601,000000,9.04655,9.57312,9.04655,9.57312,1419.6787746407,0
+CPHC.US,D,20150602,000000,9.60989,9.60989,9.55523,9.55622,941.75714604088,0
+CPHC.US,D,20150603,000000,9.2673,9.60989,9.2673,9.57312,3984.3571563268,0
+CPHC.US,D,20150604,000000,9.40685,9.44988,9.39899,9.44988,7856.0254233838,0
+CPHC.US,D,20150605,000000,9.60989,9.60989,9.40685,9.40685,6488.6664901898,0
+CPHC.US,D,20150608,000000,9.44292,9.44292,9.44292,9.44292,227.3900801338,0
+CPHC.US,D,20150609,000000,9.40685,9.40685,9.19584,9.19584,663.05337525742,0
+CPHC.US,D,20150610,000000,9.17745,9.65461,9.17745,9.45982,558.41369236398,0
+CPHC.US,D,20150611,000000,9.23967,9.74009,9.23967,9.49361,2233.6547694559,0
+CPHC.US,D,20150612,000000,9.42602,9.74009,9.30825,9.32534,21403.845905692,0
+CPHC.US,D,20150615,000000,9.31719,9.38905,9.31719,9.38905,572.49980352272,0
+CPHC.US,D,20150616,000000,9.45982,9.45982,9.27515,9.34402,3984.3571563268,0
+CPHC.US,D,20150617,000000,9.61685,10.576,9.61685,9.69338,667.07797844562,0
+CPHC.US,D,20150618,000000,9.7222,10.5143,9.7222,9.92992,999.10774147286,0
+CPHC.US,D,20150619,000000,9.87427,10.2371,9.87427,10.2371,3112.0244152825,0
+CPHC.US,D,20150622,000000,9.83252,10.082,9.83252,10.082,3336.3960430252,0
+CPHC.US,D,20150623,000000,9.73214,9.9667,9.73214,9.73214,2100.842864245,0
+CPHC.US,D,20150624,000000,9.73214,9.73214,9.71326,9.7222,554.38908917578,0
+CPHC.US,D,20150626,000000,9.81264,9.81264,9.73214,9.73214,1443.8263937699,0
+CPHC.US,D,20150629,000000,9.8037,9.8037,9.75897,9.8037,2446.958738431,0
+CPHC.US,D,20150630,000000,9.57808,9.67648,9.4459,9.4459,2253.777785397,0
+CPHC.US,D,20150701,000000,9.40873,9.40873,9.40873,9.40873,667.07797844562,0
+CPHC.US,D,20150702,000000,9.4459,9.45286,9.4459,9.45286,442.70635070298,0
+CPHC.US,D,20150706,000000,9.65263,9.65263,9.65263,9.65263,222.35932614854,0
+CPHC.US,D,20150707,000000,9.69338,9.70332,9.69338,9.70332,222.35932614854,0
+CPHC.US,D,20150708,000000,9.69338,9.79475,9.49659,9.49659,1889.5511968641,0
+CPHC.US,D,20150709,000000,9.55225,9.55225,9.4618,9.4618,222.35932614854,0
+CPHC.US,D,20150710,000000,9.66058,9.81264,9.52441,9.61685,2892.6835415251,0
+CPHC.US,D,20150713,000000,9.59697,9.75103,9.59697,9.75103,3782.1208461193,0
+CPHC.US,D,20150714,000000,9.75897,9.78681,9.75897,9.77587,1746.6777836827,0
+CPHC.US,D,20150716,000000,9.75897,9.75897,9.75897,9.75897,108.66428608164,0
+CPHC.US,D,20150717,000000,9.60691,9.78681,9.59697,9.66058,2446.958738431,0
+CPHC.US,D,20150724,000000,9.58802,9.60691,9.58802,9.58802,5223.9349382951,0
+CPHC.US,D,20150727,000000,9.51448,9.51448,9.45286,9.45286,554.38908917578,0
+CPHC.US,D,20150728,000000,9.49659,9.52441,9.49659,9.49659,776.74841532432,0
+CPHC.US,D,20150729,000000,9.49659,9.49659,9.22028,9.22028,1779.8807599854,0
+CPHC.US,D,20150730,000000,9.39005,9.55225,9.39005,9.54231,1221.4670676214,0
+CPHC.US,D,20150731,000000,9.54231,9.56119,9.54231,9.54231,1111.7966307427,0
+CPHC.US,D,20150803,000000,9.5433,9.54529,9.4618,9.4618,6967.5942695867,0
+CPHC.US,D,20150804,000000,9.26581,9.26581,9.24662,9.24662,1332.1436552971,0
+CPHC.US,D,20150805,000000,9.32534,9.4618,9.26581,9.4618,2446.958738431,0
+CPHC.US,D,20150806,000000,9.22924,9.42801,9.22924,9.42801,256.56845324832,0
+CPHC.US,D,20150807,000000,9.4618,9.76891,9.21114,9.39005,2892.6835415251,0
+CPHC.US,D,20150810,000000,9.22924,9.53435,9.22924,9.53435,890.44345539122,0
+CPHC.US,D,20150811,000000,9.53435,9.53435,9.53435,9.53435,905.535717347,0
+CPHC.US,D,20150813,000000,9.52441,9.53435,9.52441,9.53435,999.10774147286,0
+CPHC.US,D,20150814,000000,9.84048,9.84048,9.35386,9.3811,3112.0244152825,0
+CPHC.US,D,20150818,000000,9.8037,9.8037,9.39999,9.54231,1666.1857199185,0
+CPHC.US,D,20150820,000000,9.47074,9.47074,9.47074,9.47074,222.35932614854,0
+CPHC.US,D,20150821,000000,9.39005,9.58802,9.39005,9.58802,2446.958738431,0
+CPHC.US,D,20150824,000000,9.28877,9.61088,8.8281,9.21114,7550.1555810799,0
+CPHC.US,D,20150825,000000,9.4459,9.4459,9.18311,9.18311,776.74841532432,0
+CPHC.US,D,20150826,000000,9.2014,9.2014,9.2014,9.2014,108.66428608164,0
+CPHC.US,D,20150828,000000,9.22028,9.26581,9.22028,9.26581,1889.5511968641,0
+CPHC.US,D,20150831,000000,9.33518,9.33518,9.33518,9.33518,442.70635070298,0
+CPHC.US,D,20150901,000000,9.26581,9.26581,9.26581,9.26581,108.66428608164,0
+CPHC.US,D,20150902,000000,9.24662,9.30725,9.23768,9.23768,890.44345539122,0
+CPHC.US,D,20150903,000000,9.30725,9.30725,9.19186,9.2014,5002.5817629437,0
+CPHC.US,D,20150908,000000,9.41907,9.41907,9.41907,9.41907,108.66428608164,0
+CPHC.US,D,20150909,000000,9.35386,9.35386,9.17447,9.17447,776.74841532432,0
+CPHC.US,D,20150910,000000,9.10272,9.37434,9.01217,9.08452,3993.4125135003,0
+CPHC.US,D,20150911,000000,9.17447,9.17447,9.03105,9.08452,776.74841532432,0
+CPHC.US,D,20150914,000000,9.08452,9.16493,9.08452,9.16493,2671.3303661737,0
+CPHC.US,D,20150915,000000,9.69338,9.69338,9.02171,9.02171,222.35932614854,0
+CPHC.US,D,20150917,000000,9.15549,9.15549,9.15549,9.15549,304.86369150682,0
+CPHC.US,D,20150918,000000,9.01217,9.05809,9.01217,9.01217,1889.5511968641,0
+CPHC.US,D,20150921,000000,9.23768,9.23768,9.0397,9.0397,1779.8807599854,0
+CPHC.US,D,20150923,000000,9.16493,9.16493,9.16493,9.16493,165.00873071656,0
+CPHC.US,D,20150924,000000,9.02817,9.02817,9.01217,9.01217,2027.3938560602,0
+CPHC.US,D,20150925,000000,9.08452,9.08452,9.01217,9.03105,2222.5871106884,0
+CPHC.US,D,20150928,000000,9.02171,9.03105,9.01217,9.01217,1717.4994105681,0
+CPHC.US,D,20150929,000000,9.02171,9.02171,8.6166,8.89598,8893.3668951446,0
+CPHC.US,D,20150930,000000,8.9582,8.9582,8.36475,8.74252,890.44345539122,0
+CPHC.US,D,20151001,000000,8.93107,8.94031,8.93107,8.94031,442.70635070298,0
+CPHC.US,D,20151005,000000,8.94031,8.94031,8.89598,8.89598,516.15535888779,0
+CPHC.US,D,20151006,000000,8.94985,9.52441,8.94985,9.42801,3782.1208461193,0
+CPHC.US,D,20151007,000000,9.06852,9.51149,9.06852,9.08452,2807.1607237757,0
+CPHC.US,D,20151008,000000,9.39005,9.89215,9.39005,9.61685,1558.5275846339,0
+CPHC.US,D,20151009,000000,9.42801,9.57014,9.42801,9.57014,554.38908917578,0
+CPHC.US,D,20151012,000000,9.41907,9.41907,9.41907,9.41907,122.75039724037,0
+CPHC.US,D,20151013,000000,9.75103,9.75103,9.55225,9.73214,776.74841532432,0
+CPHC.US,D,20151014,000000,9.70332,9.74109,9.70332,9.74109,776.74841532432,0
+CPHC.US,D,20151015,000000,9.88321,9.88321,9.50553,9.7222,1111.7966307427,0
+CPHC.US,D,20151016,000000,9.48068,9.55225,9.39005,9.55225,4113.1444583495,0
+CPHC.US,D,20151019,000000,9.39005,9.44083,9.39005,9.44083,559.41984316104,0
+CPHC.US,D,20151020,000000,9.4459,9.4459,9.39999,9.39999,442.70635070298,0
+CPHC.US,D,20151022,000000,9.43696,9.43696,9.39005,9.39005,442.70635070298,0
+CPHC.US,D,20151023,000000,9.39005,9.40873,9.39005,9.40873,442.70635070298,0
+CPHC.US,D,20151026,000000,9.42801,9.42801,9.39999,9.39999,554.38908917578,0
+CPHC.US,D,20151027,000000,9.39005,9.39005,9.39005,9.39005,776.74841532432,0
+CPHC.US,D,20151029,000000,9.42801,9.42801,9.39005,9.39005,442.70635070298,0
+CPHC.US,D,20151030,000000,9.39005,9.39005,9.39005,9.39005,4555.8508090525,0
+CPHC.US,D,20151102,000000,9.33916,9.33916,9.33916,9.33916,554.38908917578,0
+CPHC.US,D,20151104,000000,9.30725,9.84048,9.28201,9.4459,8282.6333613339,0
+CPHC.US,D,20151105,000000,9.39999,9.39999,8.54455,8.81409,4893.917476862,0
+CPHC.US,D,20151106,000000,9.12855,9.12855,8.88684,8.88684,1558.5275846339,0
+CPHC.US,D,20151109,000000,8.90553,8.90553,8.8595,8.8595,716.37936750118,0
+CPHC.US,D,20151110,000000,9.17447,9.17447,8.99368,8.99368,999.10774147286,0
+CPHC.US,D,20151112,000000,9.35386,9.35386,9.35386,9.35386,442.70635070298,0
+CPHC.US,D,20151113,000000,9.34402,9.34402,9.27415,9.27415,331.02361223018,0
+CPHC.US,D,20151116,000000,9.17447,9.17447,8.96655,8.96655,442.70635070298,0
+CPHC.US,D,20151118,000000,8.81409,9.30725,8.81409,9.30725,776.74841532432,0
+CPHC.US,D,20151119,000000,9.19186,9.19186,9.19186,9.19186,108.66428608164,0
+CPHC.US,D,20151120,000000,9.33518,9.35386,9.18311,9.18311,890.44345539122,0
+CPHC.US,D,20151123,000000,9.35386,9.35386,9.3162,9.3162,667.07797844562,0
+CPHC.US,D,20151124,000000,9.26581,9.42801,9.26581,9.42801,23456.393531679,0
+CPHC.US,D,20151125,000000,9.22924,9.4459,9.22924,9.4459,2892.6835415251,0
+CPHC.US,D,20151130,000000,9.19186,9.30725,9.19186,9.30725,331.02361223018,0
+CPHC.US,D,20151201,000000,9.35386,9.4459,9.35386,9.4459,605.70277982544,0
+CPHC.US,D,20151202,000000,9.22028,9.49659,9.22028,9.43696,1351.2605204411,0
+CPHC.US,D,20151203,000000,9.22924,9.22924,9.22924,9.22924,580.54900989913,0
+CPHC.US,D,20151204,000000,9.18311,9.93886,9.17447,9.88321,4225.8333476193,0
+CPHC.US,D,20151207,000000,9.74109,9.74109,9.71326,9.71326,442.70635070298,0
+CPHC.US,D,20151208,000000,9.71326,9.71326,9.70332,9.70332,668.08412924268,0
+CPHC.US,D,20151209,000000,9.39005,9.39005,9.39005,9.39005,222.35932614854,0
+CPHC.US,D,20151210,000000,9.84048,9.84048,9.84048,9.84048,108.66428608164,0
+CPHC.US,D,20151211,000000,9.17447,9.69338,9.17447,9.65263,2002.2400861339,0
+CPHC.US,D,20151214,000000,9.71326,9.71326,9.4459,9.4459,1033.3168685726,0
+CPHC.US,D,20151215,000000,9.4459,9.4459,9.3162,9.4459,999.10774147286,0
+CPHC.US,D,20151216,000000,9.22028,9.84942,9.18311,9.32534,10673.24765513,0
+CPHC.US,D,20151217,000000,9.42801,9.88321,9.28201,9.88321,2333.2636983641,0
+CPHC.US,D,20151218,000000,9.3162,9.42801,9.22924,9.22924,5780.336329065,0
+CPHC.US,D,20151221,000000,9.30725,9.71326,9.18311,9.55225,2776.9761998641,0
+CPHC.US,D,20151222,000000,9.22924,9.87327,9.22028,9.87327,3912.9204497361,0
+CPHC.US,D,20151223,000000,9.57014,9.84942,9.22924,9.23768,2111.9105230126,0
+CPHC.US,D,20151224,000000,9.35386,9.52441,9.35386,9.52441,495.02619214969,0
+CPHC.US,D,20151231,000000,9.52441,9.52441,9.22028,9.22028,1221.4670676214,0
+CPHC.US,D,20160104,000000,9.52343,9.52343,9.2014,9.26581,7676.9305815085,0
+CPHC.US,D,20160105,000000,9.2673,9.36758,9.06653,9.07528,5492.5772011081,0
+CPHC.US,D,20160107,000000,8.98454,8.98454,8.98454,8.98454,222.35932614854,0
+CPHC.US,D,20160108,000000,9.00272,9.20916,8.8595,8.99368,3396.7650908483,0
+CPHC.US,D,20160111,000000,8.99368,8.99368,8.98911,8.99368,3373.6236225161,0
+CPHC.US,D,20160112,000000,8.99368,8.99368,8.9582,8.99368,1779.8807599854,0
+CPHC.US,D,20160113,000000,8.64016,8.64016,8.64016,8.64016,113.6950400669,0
+CPHC.US,D,20160114,000000,8.91367,8.91367,8.80485,8.83257,2281.9500077144,0
+CPHC.US,D,20160115,000000,8.81955,8.81955,8.81955,8.81955,222.35932614854,0
+CPHC.US,D,20160120,000000,8.71549,9.11891,8.67951,8.99368,3315.2668762871,0
+CPHC.US,D,20160122,000000,8.99368,9.12855,8.94031,8.94031,5610.2968443632,0
+CPHC.US,D,20160126,000000,8.99368,8.99368,8.99368,8.99368,419.56488237078,0
+CPHC.US,D,20160127,000000,8.8595,8.97579,8.8595,8.97579,2446.958738431,0
+CPHC.US,D,20160128,000000,8.96655,9.42801,8.96655,9.17447,1264.7315518946,0
+CPHC.US,D,20160201,000000,8.99278,9.17547,8.94985,9.17547,2575.7460404537,0
+CPHC.US,D,20160203,000000,8.94031,8.94031,8.94031,8.94031,222.35932614854,0
+CPHC.US,D,20160204,000000,8.72484,8.72484,8.72484,8.72484,108.66428608164,0
+CPHC.US,D,20160205,000000,8.86528,8.95641,8.86528,8.9099,890.44345539122,0
+CPHC.US,D,20160208,000000,8.81409,8.81409,8.81409,8.81409,108.66428608164,0
+CPHC.US,D,20160210,000000,8.80485,8.80485,8.73904,8.76092,1202.3502024774,0
+CPHC.US,D,20160211,000000,8.54455,8.63469,8.54455,8.63469,1889.5511968641,0
+CPHC.US,D,20160212,000000,8.48183,8.54455,8.48183,8.5358,1154.0549642189,0
+CPHC.US,D,20160217,000000,8.99368,8.99368,8.99368,8.99368,108.66428608164,0
+CPHC.US,D,20160219,000000,8.99368,8.99368,8.99368,8.99368,108.66428608164,0
+CPHC.US,D,20160222,000000,8.9582,8.99368,8.9582,8.99368,2705.5394932734,0
+CPHC.US,D,20160223,000000,8.99368,9.00272,8.9582,8.96655,6778.4379197408,0
+CPHC.US,D,20160224,000000,8.96655,8.96655,8.96655,8.96655,1111.7966307427,0
+CPHC.US,D,20160225,000000,8.83257,8.98454,8.83257,8.97579,2555.6230245126,0
+CPHC.US,D,20160226,000000,8.90553,8.90553,8.81409,8.90553,2776.9761998641,0
+CPHC.US,D,20160229,000000,9.10082,9.10082,9.10082,9.10082,151.92877035489,0
+CPHC.US,D,20160302,000000,9.08452,9.08452,9.05719,9.05719,720.40397068939,0
+CPHC.US,D,20160303,000000,8.97966,8.97966,8.97966,8.97966,108.66428608164,0
+CPHC.US,D,20160304,000000,9.08452,9.22028,9.0397,9.22028,4804.3700559244,0
+CPHC.US,D,20160307,000000,9.22028,9.22028,9.05809,9.05809,814.9821456123,0
+CPHC.US,D,20160308,000000,9.0397,9.06653,9.0397,9.0397,5146.4613269221,0
+CPHC.US,D,20160309,000000,9.0397,9.12855,9.00272,9.00272,2002.2400861339,0
+CPHC.US,D,20160310,000000,9.00272,9.07528,9.00272,9.00272,4342.5468400774,0
+CPHC.US,D,20160311,000000,9.00272,9.12855,9.00272,9.00272,1558.5275846339,0
+CPHC.US,D,20160314,000000,9.0397,9.04855,9.00272,9.02171,6039.9232347045,0
+CPHC.US,D,20160315,000000,9.00272,9.10272,8.72474,8.72474,4155.4027918257,0
+CPHC.US,D,20160316,000000,9.11036,9.12855,8.72474,8.84092,6230.0857353474,0
+CPHC.US,D,20160317,000000,8.80485,9.42801,8.76916,9.42801,8059.2678843883,0
+CPHC.US,D,20160318,000000,9.18311,9.54231,8.76916,9.54231,32499.676895584,0
+CPHC.US,D,20160321,000000,9.71326,9.71326,9.43696,9.45286,2306.0976268437,0
+CPHC.US,D,20160322,000000,8.92261,9.53435,8.92261,9.45782,853.21587590029,0
+CPHC.US,D,20160323,000000,9.42801,9.42801,9.42801,9.42801,224.37162774265,0
+CPHC.US,D,20160324,000000,9.42801,9.42801,9.42801,9.42801,184.12559586056,0
+CPHC.US,D,20160328,000000,8.92917,9.64269,8.92917,9.64269,401.45416802384,0
+CPHC.US,D,20160329,000000,9.32534,9.71326,9.3162,9.3162,475.9093270057,0
+CPHC.US,D,20160330,000000,9.42801,9.42801,9.30347,9.30347,500.05694613496,0
+CPHC.US,D,20160331,000000,9.39303,9.42701,9.3162,9.3162,457.79861265876,0
+CPHC.US,D,20160401,000000,9.29065,9.42801,9.29065,9.42801,1221.4670676214,0
+CPHC.US,D,20160404,000000,9.40873,9.66853,9.30725,9.30725,2240.6978250353,0
+CPHC.US,D,20160405,000000,9.33518,9.58802,9.3162,9.58802,776.74841532432,0
+CPHC.US,D,20160407,000000,9.4459,9.4459,9.4459,9.4459,108.66428608164,0
+CPHC.US,D,20160408,000000,9.42801,9.51448,8.92261,9.00272,19036.373080228,0
+CPHC.US,D,20160411,000000,9.24662,9.35386,9.24662,9.28201,2722.6440568233,0
+CPHC.US,D,20160412,000000,9.28201,9.28201,9.22028,9.28201,8005.9418921445,0
+CPHC.US,D,20160413,000000,9.28201,9.39999,9.28201,9.28201,4301.2946573983,0
+CPHC.US,D,20160414,000000,9.39005,9.39005,9.28201,9.28201,3615.0998138086,0
+CPHC.US,D,20160415,000000,9.3162,9.50553,9.29065,9.29065,882.3942490148,0
+CPHC.US,D,20160418,000000,9.28201,9.39005,9.26114,9.32534,3586.9275914912,0
+CPHC.US,D,20160419,000000,9.39005,9.42801,9.32534,9.39005,5722.9857336331,0
+CPHC.US,D,20160420,000000,9.4459,9.4459,9.4459,9.4459,442.70635070298,0
+CPHC.US,D,20160421,000000,9.47074,9.66853,9.4618,9.66853,2244.7224282235,0
+CPHC.US,D,20160422,000000,9.53435,9.54231,9.53435,9.54231,258.58075484242,0
+CPHC.US,D,20160425,000000,9.48068,9.66853,9.4618,9.66058,999.10774147286,0
+CPHC.US,D,20160426,000000,9.55225,9.55225,9.55225,9.55225,351.14662817123,0
+CPHC.US,D,20160429,000000,9.62281,9.62281,9.62281,9.62281,108.66428608164,0
+CPHC.US,D,20160502,000000,9.6248,9.6248,9.4618,9.57808,6310.5777991116,0
+CPHC.US,D,20160503,000000,9.60691,9.61685,9.53435,9.53435,2111.9105230126,0
+CPHC.US,D,20160505,000000,9.40873,9.40873,9.40873,9.40873,1019.2307574139,0
+CPHC.US,D,20160506,000000,9.40873,9.40873,9.32534,9.33518,3360.5436621544,0
+CPHC.US,D,20160509,000000,9.33717,9.33717,9.32534,9.32534,222.35932614854,0
+CPHC.US,D,20160510,000000,9.37156,9.37156,9.32534,9.32534,380.32500128574,0
+CPHC.US,D,20160511,000000,9.32534,9.40297,9.32534,9.37633,2776.9761998641,0
+CPHC.US,D,20160513,000000,9.32534,9.36957,9.32534,9.36957,2002.2400861339,0
+CPHC.US,D,20160516,000000,9.32534,9.32534,9.32534,9.32534,369.25734251817,0
+CPHC.US,D,20160517,000000,9.34402,9.34402,9.34402,9.34402,139.85496079026,0
+CPHC.US,D,20160519,000000,9.34402,9.50553,9.32534,9.50553,1032.3107177756,0
+CPHC.US,D,20160520,000000,9.50553,9.50553,9.35386,9.35386,3013.4216371714,0
+CPHC.US,D,20160523,000000,9.4459,9.4459,9.4459,9.4459,222.35932614854,0
+CPHC.US,D,20160524,000000,9.49659,9.52441,9.48864,9.52441,1450.8694493493,0
+CPHC.US,D,20160526,000000,9.68543,9.68543,9.32534,9.32534,1296.9283774003,0
+CPHC.US,D,20160527,000000,9.38309,9.38309,9.38309,9.38309,222.35932614854,0
+CPHC.US,D,20160531,000000,9.48068,9.51448,9.48068,9.51448,442.70635070298,0
+CPHC.US,D,20160606,000000,9.48864,9.48864,9.48864,9.48864,109.67043687869,0
+CPHC.US,D,20160609,000000,9.53435,9.54231,9.52441,9.54231,891.44960618827,0
+CPHC.US,D,20160610,000000,9.69338,9.70332,9.57808,9.57808,6113.3722428893,0
+CPHC.US,D,20160613,000000,9.6248,9.85836,9.6248,9.75897,1044.3845273402,0
+CPHC.US,D,20160614,000000,9.55225,9.56914,9.55225,9.56914,1332.1436552971,0
+CPHC.US,D,20160615,000000,9.73612,9.88917,9.71326,9.71326,1166.1287737835,0
+CPHC.US,D,20160617,000000,9.63175,10.1307,9.63175,10.1307,561.43214475514,0
+CPHC.US,D,20160620,000000,10.0273,10.0363,10.0273,10.0363,323.98055665082,0
+CPHC.US,D,20160621,000000,10.0363,10.0363,10.0363,10.0363,105.64583369048,0
+CPHC.US,D,20160622,000000,10.0641,10.1009,10.0363,10.1009,4799.3393019391,0
+CPHC.US,D,20160623,000000,10.0721,10.1307,10.0721,10.1307,868.30813785607,0
+CPHC.US,D,20160624,000000,10.2102,10.3175,9.56616,9.56616,709.33631192182,0
+CPHC.US,D,20160627,000000,9.77985,10.0979,9.74208,10.0979,4857.6960481681,0
+CPHC.US,D,20160628,000000,10.0909,10.0909,9.58604,9.58604,921.63413009984,0
+CPHC.US,D,20160629,000000,9.99951,10.1307,9.98057,10.1108,3477.2571546125,0
+CPHC.US,D,20160630,000000,10.1813,10.1813,10.0681,10.1397,2104.8674674333,0
+CPHC.US,D,20160701,000000,10.1525,10.1525,10.1307,10.1387,1794.9730219412,0
+CPHC.US,D,20160705,000000,10.1465,10.1465,10.1307,10.1307,1194.300996101,0
+CPHC.US,D,20160707,000000,10.1307,10.2519,10.1307,10.1307,927.67103488215,0
+CPHC.US,D,20160711,000000,10.2171,10.2211,10.1307,10.2211,707.32401032771,0
+CPHC.US,D,20160712,000000,10.1307,10.1307,10.1307,10.1307,257.57460404537,0
+CPHC.US,D,20160713,000000,10.2201,10.2201,9.98954,9.98954,851.20357430618,0
+CPHC.US,D,20160715,000000,9.98954,9.99054,9.98954,9.99054,426.60793795014,0
+CPHC.US,D,20160718,000000,10.0531,10.0531,9.92296,9.92296,1123.8704403073,0
+CPHC.US,D,20160719,000000,9.66754,9.66754,9.66754,9.66754,217.32857216328,0
+CPHC.US,D,20160721,000000,9.8524,9.86631,9.8524,9.85638,1844.2744109967,0
+CPHC.US,D,20160726,000000,9.77091,9.8524,9.77091,9.8524,652.99186728689,0
+CPHC.US,D,20160727,000000,9.86234,10.0363,9.8524,9.91601,641.92420851932,0
+CPHC.US,D,20160729,000000,9.8524,10.0363,9.8524,10.0363,758.63770097738,0
+CPHC.US,D,20160801,000000,10.0363,10.0641,10.0363,10.0641,652.99186728689,0
+CPHC.US,D,20160802,000000,10.0711,10.1059,10.0363,10.1059,704.30555793656,0
+CPHC.US,D,20160805,000000,9.98755,9.98755,9.98755,9.98755,167.02103231067,0
+CPHC.US,D,20160809,000000,10.0363,10.082,9.96172,9.96272,1739.6347281033,0
+CPHC.US,D,20160810,000000,9.66754,9.77985,9.66754,9.75997,433.65099352951,0
+CPHC.US,D,20160811,000000,9.71326,9.71326,9.71326,9.71326,105.64583369048,0
+CPHC.US,D,20160815,000000,9.75997,9.76593,9.75997,9.76593,588.59821627555,0
+CPHC.US,D,20160817,000000,9.5751,9.65959,9.42105,9.65959,371.26964411227,0
+CPHC.US,D,20160819,000000,9.48466,9.48466,9.48466,9.48466,105.64583369048,0
+CPHC.US,D,20160825,000000,9.48466,9.65959,9.4469,9.52939,869.31428865312,0
+CPHC.US,D,20160826,000000,9.64865,9.64865,9.64865,9.64865,397.42956483563,0
+CPHC.US,D,20160829,000000,9.48665,9.48665,9.48665,9.48665,551.37063678462,0
+CPHC.US,D,20160831,000000,9.65065,9.65065,9.63175,9.63175,533.25992243768,0
+CPHC.US,D,20160902,000000,9.58405,9.62281,9.5751,9.61387,433.65099352951,0
+CPHC.US,D,20160906,000000,10.1009,10.1009,9.60393,9.80768,434.65714432656,0
+CPHC.US,D,20160907,000000,9.71326,10.1307,9.71326,9.92595,1762.7761964355,0
+CPHC.US,D,20160912,000000,10.0721,10.0721,10.0721,10.0721,105.64583369048,0
+CPHC.US,D,20160913,000000,9.62281,9.8524,9.62281,9.8524,869.31428865312,0
+CPHC.US,D,20160914,000000,9.62281,9.99951,9.62281,9.99951,382.33730287985,0
+CPHC.US,D,20160915,000000,10.0561,10.0561,9.75997,9.86929,954.83710640256,0
+CPHC.US,D,20160916,000000,9.65959,9.68443,9.49162,9.49162,3626.1674725762,0
+CPHC.US,D,20160919,000000,9.69338,9.69338,9.29861,9.52939,3562.7799723619,0
+CPHC.US,D,20160920,000000,9.55821,9.66754,9.48466,9.66754,3597.9952502588,0
+CPHC.US,D,20160921,000000,9.75997,9.75997,9.75997,9.75997,105.64583369048,0
+CPHC.US,D,20160922,000000,9.76891,9.82556,9.76891,9.82556,1045.3906781373,0
+CPHC.US,D,20160926,000000,9.65461,9.66754,9.49162,9.66754,4674.5766031046,0
+CPHC.US,D,20160927,000000,9.67549,9.67549,9.39203,9.65959,3393.7466384572,0
+CPHC.US,D,20160928,000000,9.3811,9.71326,9.3811,9.52839,8105.5508210527,0
+CPHC.US,D,20160929,000000,9.79873,9.79873,9.67946,9.76097,1133.9319482779,0
+CPHC.US,D,20160930,000000,9.54728,9.54728,9.50951,9.50951,538.29067642294,0
+CPHC.US,D,20161003,000000,9.60393,9.76097,9.60393,9.71326,5243.0518034391,0
+CPHC.US,D,20161004,000000,9.51945,9.71326,9.51845,9.69338,1618.896632457,0
+CPHC.US,D,20161005,000000,9.69338,9.80668,9.69338,9.80668,4428.0696578268,0
+CPHC.US,D,20161006,000000,9.69338,9.69338,9.69338,9.69338,346.11587418597,0
+CPHC.US,D,20161007,000000,9.88818,9.88818,9.69437,9.73214,670.09643083678,0
+CPHC.US,D,20161012,000000,9.72816,9.90507,9.71326,9.71326,649.97341489574,0
+CPHC.US,D,20161020,000000,9.71326,9.71326,9.71326,9.71326,321.96825505671,0
+CPHC.US,D,20161021,000000,9.71326,9.80668,9.34304,9.80668,30760.042167481,0
+CPHC.US,D,20161024,000000,9.80668,9.80668,9.62281,9.80668,649.97341489574,0
+CPHC.US,D,20161025,000000,9.36758,9.80668,9.36758,9.71326,4820.4684686772,0
+CPHC.US,D,20161026,000000,9.71326,9.76097,9.71326,9.76097,7634.6722480323,0
+CPHC.US,D,20161028,000000,9.71326,9.80668,9.71326,9.76097,3359.5375113574,0
+CPHC.US,D,20161031,000000,9.76097,9.76097,9.76097,9.76097,335.04821541839,0
+CPHC.US,D,20161101,000000,9.80668,9.80668,9.76097,9.76097,723.42242308055,0
+CPHC.US,D,20161102,000000,9.80668,9.82258,9.80668,9.82258,531.24762084357,0
+CPHC.US,D,20161103,000000,9.80668,9.80668,9.80668,9.80668,377.30654889458,0
+CPHC.US,D,20161107,000000,9.80668,9.99154,9.80668,9.99154,662.04722446036,0
+CPHC.US,D,20161108,000000,9.917,9.917,9.917,9.917,162.99642912246,0
+CPHC.US,D,20161109,000000,9.94284,9.94284,9.94284,9.94284,266.62996121884,0
+CPHC.US,D,20161110,000000,9.78183,9.78183,9.78183,9.78183,216.32242136623,0
+CPHC.US,D,20161111,000000,9.76097,9.80668,9.76097,9.76593,912.57877292637,0
+CPHC.US,D,20161114,000000,9.80668,9.80668,9.80668,9.80668,232.42083411906,0
+CPHC.US,D,20161115,000000,9.80668,9.82258,9.80668,9.82258,447.73710468824,0
+CPHC.US,D,20161116,000000,9.80668,9.80668,9.80668,9.80668,354.16508056238,0
+CPHC.US,D,20161117,000000,9.80668,9.80668,9.80668,9.80668,608.7212322166,0
+CPHC.US,D,20161118,000000,9.94582,9.94582,9.80668,9.89812,871.32659024723,0
+CPHC.US,D,20161121,000000,9.80668,9.97669,9.80668,9.80668,773.72996293316,0
+CPHC.US,D,20161122,000000,9.76097,9.94582,9.76097,9.94582,1205.3686548686,0
+CPHC.US,D,20161123,000000,9.89812,9.89812,9.89812,9.89812,1319.0636949355,0
+CPHC.US,D,20161125,000000,9.89812,9.90905,9.89812,9.89812,2492.2355242984,0
+CPHC.US,D,20161128,000000,9.62877,9.62877,9.43884,9.43884,976.97242393771,0
+CPHC.US,D,20161130,000000,9.39601,9.39601,9.39601,9.39601,139.85496079026,0
+CPHC.US,D,20161202,000000,9.52839,9.591,9.52839,9.591,996.0892890817,0
+CPHC.US,D,20161205,000000,9.52839,9.52839,9.52839,9.52839,134.824206805,0
+CPHC.US,D,20161206,000000,9.52839,9.52839,9.52839,9.52839,172.05178629593,0
+CPHC.US,D,20161207,000000,9.5751,9.76097,9.5751,9.76097,4193.6365221137,0
+CPHC.US,D,20161208,000000,9.76097,9.80668,9.76097,9.76097,1711.4625057858,0
+CPHC.US,D,20161209,000000,9.76097,9.80668,9.71326,9.80668,8028.0772096797,0
+CPHC.US,D,20161212,000000,9.76593,9.89812,9.48367,9.89812,3191.5103282497,0
+CPHC.US,D,20161213,000000,9.46478,9.85339,9.46478,9.85339,731.47162945697,0
+CPHC.US,D,20161215,000000,9.5751,9.85339,9.5751,9.85339,476.91547780275,0
+CPHC.US,D,20161216,000000,9.55821,9.55821,9.55821,9.55821,200.22400861339,0
+CPHC.US,D,20161219,000000,9.62281,9.62281,9.62281,9.62281,216.32242136623,0
+CPHC.US,D,20161221,000000,9.5751,10.2231,9.39104,9.43884,91708.632849716,0
+CPHC.US,D,20161222,000000,9.48367,9.52839,9.43884,9.48367,1637.007346804,0
+CPHC.US,D,20161223,000000,9.48367,9.48367,9.39104,9.39601,1716.4932597711,0
+CPHC.US,D,20161227,000000,9.29661,9.58106,9.29661,9.58106,1797.9914743323,0
+CPHC.US,D,20161228,000000,9.43795,9.46379,9.43795,9.43795,1291.8976234151,0
+CPHC.US,D,20161229,000000,9.43795,9.43795,9.43795,9.43795,370.26349331522,0
+CPHC.US,D,20161230,000000,9.10946,9.34204,9.10946,9.34204,554.38908917578,0
+CPHC.US,D,20170103,000000,9.34204,9.56318,9.10946,9.56318,1425.715679423,0
+CPHC.US,D,20170104,000000,9.29563,9.67251,9.16205,9.66754,8384.2545918362,0
+CPHC.US,D,20170106,000000,9.58704,9.58704,9.39005,9.39005,1079.599805237,0
+CPHC.US,D,20170109,000000,9.39005,9.40973,9.39005,9.40973,1076.5813528459,0
+CPHC.US,D,20170110,000000,9.52839,9.71425,9.52839,9.71425,444.71865229708,0
+CPHC.US,D,20170111,000000,9.43795,9.43795,9.39005,9.43795,2480.1617147337,0
+CPHC.US,D,20170112,000000,9.43795,9.43795,9.43795,9.43795,270.65456440705,0
+CPHC.US,D,20170113,000000,9.39005,9.43795,9.39005,9.43795,408.4972236032,0
+CPHC.US,D,20170117,000000,9.39005,9.39005,9.39005,9.39005,172.05178629593,0
+CPHC.US,D,20170118,000000,9.76195,9.76195,9.20429,9.20429,10786.942695197,0
+CPHC.US,D,20170119,000000,9.2504,9.2504,9.2504,9.2504,105.64583369048,0
+CPHC.US,D,20170120,000000,9.43795,9.43795,9.43795,9.43795,569.48135113156,0
+CPHC.US,D,20170123,000000,9.43795,9.54131,9.347,9.54131,1539.4107194899,0
+CPHC.US,D,20170124,000000,9.43795,9.43795,9.347,9.43795,727.44702626876,0
+CPHC.US,D,20170125,000000,9.42503,9.42503,9.42503,9.42503,105.64583369048,0
+CPHC.US,D,20170126,000000,9.43795,9.43795,9.43795,9.43795,530.24147004652,0
+CPHC.US,D,20170130,000000,9.52839,9.53635,9.52839,9.53635,2891.6773907281,0
+CPHC.US,D,20170201,000000,9.39005,9.76195,9.39005,9.76195,596.64742265197,0
+CPHC.US,D,20170203,000000,9.66754,9.66754,9.48268,9.5751,761.65615336853,0
+CPHC.US,D,20170206,000000,9.34204,9.34204,9.34204,9.34204,309.89444549209,0
+CPHC.US,D,20170208,000000,9.53733,9.53733,9.53733,9.53733,429.6263903413,0
+CPHC.US,D,20170209,000000,9.39005,9.48268,9.39005,9.48268,623.81349417238,0
+CPHC.US,D,20170210,000000,9.4608,9.5751,9.4608,9.48268,1669.2041723096,0
+CPHC.US,D,20170214,000000,9.62281,9.66754,9.29563,9.34204,901.51111415879,0
+CPHC.US,D,20170216,000000,9.45882,9.52839,9.45882,9.52839,5672.6781937804,0
+CPHC.US,D,20170221,000000,9.66754,9.67251,9.5751,9.5751,6445.4020059165,0
+CPHC.US,D,20170222,000000,9.62281,9.62281,9.48268,9.48268,8291.6887185074,0
+CPHC.US,D,20170223,000000,9.5751,9.80768,9.5751,9.80768,9665.0845564837,0
+CPHC.US,D,20170224,000000,9.71425,9.91402,9.5751,9.5751,13488.457585282,0
+CPHC.US,D,20170227,000000,9.71425,9.99353,9.71425,9.94782,674.12103402499,0
+CPHC.US,D,20170228,000000,9.76195,9.90011,9.5751,9.90011,4554.8446582554,0
+CPHC.US,D,20170301,000000,9.71425,9.90011,9.52839,9.71425,10993.203608592,0
+CPHC.US,D,20170302,000000,9.48764,9.8027,9.48764,9.76195,3551.7123135944,0
+CPHC.US,D,20170303,000000,9.52839,9.85439,9.52839,9.85439,2054.5599275806,0
+CPHC.US,D,20170306,000000,9.51845,9.76693,9.48268,9.76195,1652.0996087598,0
+CPHC.US,D,20170307,000000,9.89513,9.89513,9.5751,9.80768,6011.751012387,0
+CPHC.US,D,20170308,000000,9.5751,9.5751,9.5751,9.5751,105.64583369048,0
+CPHC.US,D,20170309,000000,9.90806,9.90806,9.80768,9.80768,356.17738215649,0
+CPHC.US,D,20170310,000000,9.96172,9.96172,9.62281,9.62281,1271.774607474,0
+CPHC.US,D,20170313,000000,9.8027,9.80768,9.66754,9.66754,1945.895641499,0
+CPHC.US,D,20170314,000000,9.66754,9.66754,9.66754,9.66754,175.07023868709,0
+CPHC.US,D,20170315,000000,9.62281,9.62281,9.5751,9.5751,533.25992243768,0
+CPHC.US,D,20170316,000000,9.62281,9.72816,9.62281,9.62281,489.99543816443,0
+CPHC.US,D,20170317,000000,9.52839,9.52839,9.52839,9.52839,105.64583369048,0
+CPHC.US,D,20170320,000000,9.76195,9.76195,9.52839,9.76195,5435.2266056761,0
+CPHC.US,D,20170321,000000,9.58106,9.58106,9.58106,9.58106,375.29424730048,0
+CPHC.US,D,20170323,000000,9.48268,9.5751,9.48268,9.5751,1644.0504023833,0
+CPHC.US,D,20170324,000000,9.79774,9.79774,9.66754,9.66754,370.26349331522,0
+CPHC.US,D,20170327,000000,9.53337,9.53337,9.53337,9.53337,1073.5629004547,0
+CPHC.US,D,20170328,000000,9.81762,9.85439,9.79575,9.85439,767.69305815085,0
+CPHC.US,D,20170330,000000,9.85439,9.85936,9.62182,9.85439,7360.9992312341,0
+CPHC.US,D,20170403,000000,9.62579,9.80768,9.52641,9.57411,6084.1938697748,0
+CPHC.US,D,20170404,000000,9.66754,9.66754,9.44083,9.62182,1651.0934579627,0
+CPHC.US,D,20170405,000000,9.57411,9.62182,9.55026,9.62182,734.49008184812,0
+CPHC.US,D,20170406,000000,9.62182,9.90011,9.59796,9.71326,3381.6728288925,0
+CPHC.US,D,20170407,000000,9.80768,9.80768,9.43596,9.63474,4330.4730305128,0
+CPHC.US,D,20170410,000000,9.71326,9.71326,9.33418,9.33916,4764.1240240423,0
+CPHC.US,D,20170411,000000,9.43596,9.43596,9.43596,9.43596,329.01131063608,0
+CPHC.US,D,20170413,000000,9.48068,9.48068,9.43596,9.43596,282.72837397168,0
+CPHC.US,D,20170417,000000,9.54927,9.54927,9.35386,9.52641,1628.9581404276,0
+CPHC.US,D,20170418,000000,9.38805,9.48068,9.38805,9.48068,693.23789916898,0
+CPHC.US,D,20170419,000000,9.45782,9.47572,9.35386,9.38805,3301.1807651283,0
+CPHC.US,D,20170420,000000,9.48068,9.48068,9.48068,9.48068,132.81190521089,0
+CPHC.US,D,20170421,000000,9.51845,9.52641,9.4628,9.4628,1361.3220284117,0
+CPHC.US,D,20170424,000000,9.43596,9.43596,9.43596,9.43596,775.74226452726,0
+CPHC.US,D,20170425,000000,9.42403,9.48068,9.38805,9.38805,2676.3611201589,0
+CPHC.US,D,20170426,000000,9.43596,9.48068,9.43596,9.48068,1230.5224247949,0
+CPHC.US,D,20170427,000000,9.48068,9.48068,9.48068,9.48068,775.74226452726,0
+CPHC.US,D,20170501,000000,9.33916,9.48068,9.33916,9.48068,6066.0831554279,0
+CPHC.US,D,20170502,000000,9.41707,9.41707,9.39303,9.39303,905.535717347,0
+CPHC.US,D,20170503,000000,9.43596,9.43596,9.38805,9.38805,2485.192468719,0
+CPHC.US,D,20170504,000000,9.43596,9.50255,9.38805,9.50255,4062.8369184969,0
+CPHC.US,D,20170505,000000,9.43596,9.43596,9.43596,9.43596,136.8365083991,0
+CPHC.US,D,20170508,000000,9.51647,9.52641,9.38805,9.38805,659.02877206921,0
+CPHC.US,D,20170509,000000,9.4469,9.47274,9.38805,9.38805,1101.7351227722,0
+CPHC.US,D,20170511,000000,9.43596,9.48068,9.43596,9.48068,498.04464454085,0
+CPHC.US,D,20170512,000000,9.50851,9.52641,9.50851,9.52641,1183.2333373334,0
+CPHC.US,D,20170515,000000,9.57411,9.76195,9.57411,9.71326,22266.117138766,0
+CPHC.US,D,20170516,000000,9.68046,9.75401,9.66754,9.71326,14609.309573198,0
+CPHC.US,D,20170517,000000,9.66754,9.72618,9.66754,9.71326,4968.3726358439,0
+CPHC.US,D,20170518,000000,9.66754,9.80768,9.66754,9.80768,2336.2821507553,0
+CPHC.US,D,20170519,000000,9.80768,9.99453,9.80768,9.99453,488.98928736738,0
+CPHC.US,D,20170522,000000,9.71326,9.83252,9.66754,9.66754,1637.007346804,0
+CPHC.US,D,20170523,000000,9.71326,9.85439,9.68543,9.71822,3334.3837414311,0
+CPHC.US,D,20170525,000000,9.71326,9.99453,9.71326,9.90011,3617.1121154027,0
+CPHC.US,D,20170531,000000,9.80768,10.1357,9.71326,10.1357,1733.597823321,0
+CPHC.US,D,20170601,000000,9.76195,10.0869,9.71326,9.80768,3865.6313622746,0
+CPHC.US,D,20170602,000000,10.1357,10.1357,10.1357,10.1357,649.97341489574,0
+CPHC.US,D,20170605,000000,10.0393,10.0393,9.80768,9.80768,757.63155018032,0
+CPHC.US,D,20170606,000000,10.0124,10.0413,9.80768,9.80768,3704.6472347463,0
+CPHC.US,D,20170607,000000,10.0413,10.0413,9.94782,9.94782,1055.4521861078,0
+CPHC.US,D,20170609,000000,10.0413,10.1357,10.0413,10.0869,4417.0019990593,0
+CPHC.US,D,20170612,000000,9.99453,10.0829,9.85439,10.0829,5658.5920826217,0
+CPHC.US,D,20170613,000000,9.80768,9.80768,9.80768,9.80768,580.54900989913,0
+CPHC.US,D,20170614,000000,10.0423,10.1357,9.9707,10.0413,2479.1555639367,0
+CPHC.US,D,20170615,000000,10.0423,10.1118,9.95775,10.1118,2789.0500094288,0
+CPHC.US,D,20170616,000000,9.90011,10.1803,9.90011,10.1803,2065.6275863482,0
+CPHC.US,D,20170619,000000,10.1357,10.2281,9.99453,9.99453,2656.2381042179,0
+CPHC.US,D,20170620,000000,9.99453,9.99453,9.99453,9.99453,216.32242136623,0
+CPHC.US,D,20170621,000000,10.2758,10.2758,10.1585,10.1705,1107.7720275545,0
+CPHC.US,D,20170622,000000,10.2758,10.2758,10.2281,10.2758,2186.3656819945,0
+CPHC.US,D,20170623,000000,10.0413,10.2758,10.0413,10.2758,4065.855370888,0
+CPHC.US,D,20170626,000000,10.2231,10.5123,10.2231,10.5123,6368.9345453406,0
+CPHC.US,D,20170627,000000,10.5531,10.6356,10.3911,10.405,2721.6379060263,0
+CPHC.US,D,20170628,000000,10.4617,10.4617,10.4617,10.4617,251.53769926306,0
+CPHC.US,D,20170629,000000,10.3762,10.3762,10.3305,10.3305,1264.7315518946,0
+CPHC.US,D,20170630,000000,10.3345,10.3345,10.3345,10.3345,209.27936578686,0
+CPHC.US,D,20170703,000000,10.4935,10.6306,10.4935,10.5183,2586.8136992213,0
+CPHC.US,D,20170705,000000,10.3305,10.4249,10.3305,10.4249,259.58690563947,0
+CPHC.US,D,20170707,000000,10.3305,10.3305,10.3115,10.3115,1539.4107194899,0
+CPHC.US,D,20170710,000000,10.3861,10.894,10.3861,10.6127,4837.5730322271,0
+CPHC.US,D,20170711,000000,10.5183,10.9407,10.4716,10.564,16879.185771348,0
+CPHC.US,D,20170712,000000,10.564,10.9407,10.564,10.7996,1604.8105212983,0
+CPHC.US,D,20170713,000000,10.894,10.894,10.894,10.894,833.09285995924,0
+CPHC.US,D,20170717,000000,10.7836,10.7996,10.3305,10.7518,9649.9922945279,0
+CPHC.US,D,20170718,000000,10.4249,11.1753,10.4249,10.564,12390.747065699,0
+CPHC.US,D,20170719,000000,10.7052,10.7996,10.6127,10.6754,2829.2960413109,0
+CPHC.US,D,20170720,000000,10.6594,10.6594,10.5183,10.5918,10462.962138546,0
+CPHC.US,D,20170721,000000,10.3762,10.558,10.3762,10.5183,1296.9283774003,0
+CPHC.US,D,20170724,000000,10.6127,10.7052,10.564,10.7052,4424.0450546386,0
+CPHC.US,D,20170725,000000,10.7052,10.9407,10.6614,10.6614,3027.5077483301,0
+CPHC.US,D,20170726,000000,10.564,10.564,10.564,10.564,104.63968289343,0
+CPHC.US,D,20170727,000000,10.7996,10.7996,10.4716,10.564,1408.6111158731,0
+CPHC.US,D,20170731,000000,10.6127,11.0302,10.6127,10.894,859.2527806826,0
+CPHC.US,D,20170801,000000,11.0202,11.0202,10.894,10.894,512.13075569958,0
+CPHC.US,D,20170802,000000,10.7052,10.7052,10.7052,10.7052,373.28194570638,0
+CPHC.US,D,20170803,000000,10.8462,11.0192,10.7996,11.0192,1230.5224247949,0
+CPHC.US,D,20170804,000000,11.0351,11.0351,10.7052,10.8472,4850.6529925888,0
+CPHC.US,D,20170807,000000,10.8472,11.1753,10.8472,11.1703,6569.158553954,0
+CPHC.US,D,20170808,000000,10.894,10.894,10.894,10.894,194.18710383108,0
+CPHC.US,D,20170809,000000,11.1524,11.1524,10.8472,10.894,828.06210597398,0
+CPHC.US,D,20170810,000000,11.2329,11.2329,10.729,10.9636,5901.0744247113,0
+CPHC.US,D,20170811,000000,10.9884,11.0103,10.7052,10.7052,3580.8906867089,0
+CPHC.US,D,20170814,000000,10.7996,11.222,10.6614,11.222,3198.553383829,0
+CPHC.US,D,20170815,000000,11.5073,11.5073,10.7052,10.7052,1003.1323446611,0
+CPHC.US,D,20170816,000000,10.9884,10.9884,10.9884,10.9884,105.64583369048,0
+CPHC.US,D,20170817,000000,10.9407,10.9407,10.7052,10.8244,1399.5557586996,0
+CPHC.US,D,20170818,000000,10.7131,10.7131,10.7131,10.7131,246.50694527779,0
+CPHC.US,D,20170821,000000,10.6882,11.5073,10.6694,11.3621,18433.688752794,0
+CPHC.US,D,20170822,000000,11.1753,11.1753,10.7996,10.7996,1704.4194502065,0
+CPHC.US,D,20170823,000000,10.7996,10.9884,10.7996,10.9884,1005.1446462552,0
+CPHC.US,D,20170824,000000,10.7052,10.7518,10.4716,10.6127,9103.6524117285,0
+CPHC.US,D,20170825,000000,10.7518,11.0818,10.564,10.8424,9836.1301919825,0
+CPHC.US,D,20170828,000000,10.7996,11.0818,10.7996,10.9884,2403.6942541578,0
+CPHC.US,D,20170829,000000,10.894,11.2707,10.6614,11.2707,3641.259734532,0
+CPHC.US,D,20170830,000000,10.9884,11.1753,10.7052,11.1753,5120.3014061988,0
+CPHC.US,D,20170831,000000,10.7996,11.0818,10.7996,10.7996,738.51468503633,0
+CPHC.US,D,20170901,000000,10.6127,10.9407,10.6127,10.9407,477.92162859981,0
+CPHC.US,D,20170905,000000,10.9884,11.222,10.6614,10.9884,9562.4571751843,0
+CPHC.US,D,20170906,000000,10.894,10.9636,10.7052,10.7052,1294.9160758062,0
+CPHC.US,D,20170907,000000,10.7518,11.1753,10.7052,10.7052,2860.4867160195,0
+CPHC.US,D,20170908,000000,10.7518,10.894,10.7518,10.8472,4196.6549745048,0
+CPHC.US,D,20170911,000000,10.6127,11.3403,10.568,11.0351,9974.9790019758,0
+CPHC.US,D,20170912,000000,11.1753,11.5073,11.1753,11.5073,910.56647133226,0
+CPHC.US,D,20170913,000000,11.3621,11.3621,10.7518,10.8472,8083.4155035176,0
+CPHC.US,D,20170914,000000,11.0351,11.0818,10.8522,10.9884,9900.5238429939,0
+CPHC.US,D,20170915,000000,10.9407,11.0818,10.7052,10.7052,11126.015513803,0
+CPHC.US,D,20170918,000000,10.7518,10.898,10.7518,10.8472,9954.8559860347,0
+CPHC.US,D,20170919,000000,10.894,10.9128,10.8722,10.894,810.95754242409,0
+CPHC.US,D,20170920,000000,11.0351,11.0351,10.9138,11.0351,1803.0222283176,0
+CPHC.US,D,20170921,000000,11.0818,11.0818,10.9884,10.9884,1859.3666729525,0
+CPHC.US,D,20170922,000000,11.1285,11.4575,10.9884,11.2587,8918.5206650709,0
+CPHC.US,D,20170925,000000,11.2707,11.5509,11.0818,11.3621,9079.5047925993,0
+CPHC.US,D,20170926,000000,11.1285,11.4575,11.1285,11.3174,5649.5367254482,0
+CPHC.US,D,20170927,000000,11.4575,12.02,11.0818,11.5073,19295.959985867,0
+CPHC.US,D,20170928,000000,11.8452,11.8452,11.3253,11.6076,5654.5674794335,0
+CPHC.US,D,20170929,000000,11.5151,11.6553,11.3253,11.6553,6053.0031950662,0
+CPHC.US,D,20171002,000000,11.6076,11.7487,11.3253,11.4177,12764.029011404,0
+CPHC.US,D,20171003,000000,11.4675,11.7487,11.3711,11.3711,13867.776435771,0
+CPHC.US,D,20171004,000000,11.4177,11.7954,11.4177,11.4177,1385.4696475409,0
+CPHC.US,D,20171005,000000,11.4177,11.7954,11.3711,11.3711,978.98472553181,0
+CPHC.US,D,20171006,000000,11.4177,11.4177,11.0898,11.1365,3919.9635053155,0
+CPHC.US,D,20171009,000000,11.4675,11.4675,11.2299,11.4177,5310.4639068416,0
+CPHC.US,D,20171010,000000,11.1365,11.4177,11.1365,11.4177,2229.6301662677,0
+CPHC.US,D,20171011,000000,11.2787,11.4675,11.2787,11.3711,1401.5680602937,0
+CPHC.US,D,20171012,000000,11.2787,11.3681,11.2299,11.2299,1045.3906781373,0
+CPHC.US,D,20171013,000000,11.4177,11.4177,11.4177,11.4177,639.91190692521,0
+CPHC.US,D,20171016,000000,11.3253,11.3253,11.0898,11.2787,4029.6339421942,0
+CPHC.US,D,20171017,000000,11.3253,11.7338,11.2787,11.3711,4509.5678723881,0
+CPHC.US,D,20171018,000000,11.7954,11.7954,11.541,11.6553,3100.956756515,0
+CPHC.US,D,20171019,000000,11.6076,11.7954,11.6076,11.6553,4902.9728340355,0
+CPHC.US,D,20171020,000000,11.7487,11.7487,11.6553,11.704,475.9093270057,0
+CPHC.US,D,20171023,000000,11.6474,12.033,11.6076,11.9366,2194.4148883709,0
+CPHC.US,D,20171024,000000,11.9366,12.024,11.3065,11.6553,5614.3214475514,0
+CPHC.US,D,20171025,000000,11.4575,11.7954,11.4575,11.7954,2100.842864245,0
+CPHC.US,D,20171026,000000,11.87,11.87,11.7338,11.8472,2281.9500077144,0
+CPHC.US,D,20171027,000000,11.704,12.028,11.704,11.8938,4875.8067625151,0
+CPHC.US,D,20171030,000000,11.9366,12.033,11.704,12.033,1328.1190521089,0
+CPHC.US,D,20171031,000000,11.8938,12.3113,11.8938,12.1274,2114.9289754038,0
+CPHC.US,D,20171101,000000,12.1274,12.2685,12.1274,12.2685,1517.2754019548,0
+CPHC.US,D,20171102,000000,12.4573,12.4573,12.1095,12.1095,1953.9448478754,0
+CPHC.US,D,20171106,000000,12.033,12.2208,11.9842,12.1274,6366.9222437465,0
+CPHC.US,D,20171107,000000,12.033,12.1046,11.8004,12.0807,2790.0561602258,0
+CPHC.US,D,20171108,000000,11.7954,11.7954,11.7954,11.7954,870.32043945017,0
+CPHC.US,D,20171109,000000,11.8452,12.2685,11.8452,12.2685,6449.4266091048,0
+CPHC.US,D,20171110,000000,12.2685,12.6453,12.1741,12.5061,220380.22753074,0
+CPHC.US,D,20171113,000000,12.7873,13.165,12.2685,12.2685,12821.379606837,0
+CPHC.US,D,20171114,000000,12.4186,12.6453,12.2685,12.6453,2732.7055647938,0
+CPHC.US,D,20171115,000000,12.8341,12.8341,12.5518,12.6949,1417.6664730466,0
+CPHC.US,D,20171116,000000,12.8341,12.8341,12.6949,12.7417,1504.1954415931,0
+CPHC.US,D,20171117,000000,12.8341,12.8341,12.6771,12.6771,358.18968375059,0
+CPHC.US,D,20171120,000000,12.9762,13.2118,12.9762,13.165,2896.7081447134,0
+CPHC.US,D,20171121,000000,13.1184,14.1092,13.1184,13.4473,3001.3478276068,0
+CPHC.US,D,20171122,000000,13.4473,13.8717,13.4473,13.8717,1294.9160758062,0
+CPHC.US,D,20171124,000000,13.8717,14.0605,13.8717,14.0605,1946.9017922961,0
+CPHC.US,D,20171127,000000,14.0605,14.3924,14.0605,14.0605,5851.7730356557,0
+CPHC.US,D,20171128,000000,14.1092,14.3408,13.8249,14.2494,7647.752208394,0
+CPHC.US,D,20171129,000000,14.1559,14.2494,13.8339,13.8339,1671.2164739037,0
+CPHC.US,D,20171130,000000,14.0317,14.2494,14.0317,14.2494,1356.2912744264,0
+CPHC.US,D,20171201,000000,14.2046,14.629,14.1996,14.629,5667.6474397952,0
+CPHC.US,D,20171204,000000,14.629,16.5621,14.629,16.0443,21491.381025036,0
+CPHC.US,D,20171205,000000,16.2321,16.5144,15.6656,15.9966,7844.9577646162,0
+CPHC.US,D,20171206,000000,15.9966,15.9966,15.8078,15.9012,3625.1613217792,0
+CPHC.US,D,20171207,000000,15.9499,15.9499,15.4311,15.4311,8478.8327667591,0
+CPHC.US,D,20171208,000000,15.3834,15.9966,15.1479,15.5236,11559.666507333,0
+CPHC.US,D,20171211,000000,15.2403,15.7203,14.2494,15.5236,12768.053614593,0
+CPHC.US,D,20171212,000000,15.5236,15.5236,14.6737,14.7701,6039.9232347045,0
+CPHC.US,D,20171213,000000,14.7751,15.288,14.7751,15.0057,21008.42864245,0
+CPHC.US,D,20171214,000000,15.0525,15.0991,14.462,14.4859,8473.8020127738,0
+CPHC.US,D,20171215,000000,14.5346,14.5346,13.9213,14.0138,13758.105998893,0
+CPHC.US,D,20171218,000000,13.5914,14.9599,13.2118,14.7225,28454.950691434,0
+CPHC.US,D,20171219,000000,13.8249,14.2046,13.8249,14.1559,5123.3198585899,0
+CPHC.US,D,20171220,000000,14.1559,15.0991,14.1559,15.0991,6486.6541885957,0
+CPHC.US,D,20171221,000000,15.0991,15.0991,15.0991,15.0991,420.57103316783,0
+CPHC.US,D,20171222,000000,15.0525,15.0525,15.0525,15.0525,373.28194570638,0
+CPHC.US,D,20171226,000000,14.7225,14.9599,14.7225,14.9599,1967.0248082371,0
+CPHC.US,D,20171227,000000,15.0057,15.0693,13.6839,14.8626,9291.8026107773,0
+CPHC.US,D,20171228,000000,15.1101,15.443,14.8039,15.2999,13126.243298343,0
+CPHC.US,D,20171229,000000,15.3466,15.6318,15.0167,15.3953,31492.519947735,0
+CPHC.US,D,20180102,000000,15.5832,15.6318,15.2055,15.3466,2271.8884997439,0
+CPHC.US,D,20180103,000000,15.2999,15.5832,15.1101,15.5832,2221.5809598913,0
+CPHC.US,D,20180104,000000,15.3377,15.5364,15.1379,15.443,6345.7930770084,0
+CPHC.US,D,20180105,000000,14.8268,15.2512,14.5744,15.1101,1531.3615131135,0
+CPHC.US,D,20180108,000000,14.9699,15.4778,14.7801,14.7801,14919.20401869,0
+CPHC.US,D,20180109,000000,14.5902,14.5902,14.4938,14.5456,663.05337525742,0
+CPHC.US,D,20180110,000000,14.1967,15.1508,14.1967,15.1508,1204.3625040715,0
+CPHC.US,D,20180111,000000,14.9957,15.1349,14.9957,15.1349,608.7212322166,0
+CPHC.US,D,20180112,000000,15.2055,15.2055,14.7314,14.9223,451.76170787645,0
+CPHC.US,D,20180116,000000,15.1101,15.2512,15.1101,15.2055,1177.1964325511,0
+CPHC.US,D,20180117,000000,15.2999,15.2999,13.4851,14.1162,9791.8595569122,0
+CPHC.US,D,20180118,000000,13.3112,14.5426,13.3112,14.5426,3142.2089391941,0
+CPHC.US,D,20180119,000000,14.3528,14.4888,14.3528,14.4252,1932.8156811373,0
+CPHC.US,D,20180123,000000,14.4462,14.4462,14.304,14.4462,1535.3861163017,0
+CPHC.US,D,20180124,000000,14.304,14.304,14.2106,14.2106,1106.7658767574,0
+CPHC.US,D,20180125,000000,14.2106,14.2106,14.1778,14.2106,6810.6347452465,0
+CPHC.US,D,20180126,000000,14.1629,14.8268,14.1629,14.7473,1029.2922653844,0
+CPHC.US,D,20180129,000000,14.4462,14.4462,13.9741,13.9741,4846.6283894006,0
+CPHC.US,D,20180130,000000,14.2106,14.304,14.2106,14.2106,6193.8643066535,0
+CPHC.US,D,20180131,000000,14.2573,14.3696,14.2106,14.2106,3861.6067590864,0
+CPHC.US,D,20180201,000000,14.4004,14.4004,14.2106,14.3288,1538.4045686929,0
+CPHC.US,D,20180202,000000,14.3528,14.3528,13.9741,14.1152,13550.838934699,0
+CPHC.US,D,20180205,000000,14.0188,14.1629,13.5477,14.0675,6744.2287926411,0
+CPHC.US,D,20180206,000000,13.8777,13.8777,13.8309,13.8309,390.38650925626,0
+CPHC.US,D,20180207,000000,13.8777,13.8777,12.9941,13.3638,3803.2500128574,0
+CPHC.US,D,20180208,000000,13.3112,13.4513,12.8361,13.3588,3511.4662817123,0
+CPHC.US,D,20180209,000000,13.5477,13.5477,13.1432,13.2148,4404.9281894946,0
+CPHC.US,D,20180212,000000,13.2624,13.3112,13.2624,13.2932,1944.8894907019,0
+CPHC.US,D,20180213,000000,13.0756,13.499,13.0756,13.499,726.44087547171,0
+CPHC.US,D,20180215,000000,13.3112,13.499,13.3112,13.499,743.54543902159,0
+CPHC.US,D,20180220,000000,13.499,14.9203,13.499,14.6827,4410.965094277,0
+CPHC.US,D,20180221,000000,12.8559,13.167,12.8559,13.167,1295.9222266033,0
+CPHC.US,D,20180222,000000,13.3847,13.3847,13.3847,13.3847,145.89186557257,0
+CPHC.US,D,20180226,000000,13.5288,13.9273,13.5288,13.9273,549.35833519051,0
+CPHC.US,D,20180227,000000,13.9741,13.9741,13.5477,13.5964,2403.6942541578,0
+CPHC.US,D,20180228,000000,13.5964,13.5964,13.5964,13.5964,846.17282032092,0
+CPHC.US,D,20180301,000000,13.5964,13.5964,13.5964,13.5964,441.70019990593,0
+CPHC.US,D,20180305,000000,13.4513,13.6411,13.4513,13.6411,1027.2799637903,0
+CPHC.US,D,20180306,000000,14.0675,14.0675,13.5477,13.5477,737.50853423928,0
+CPHC.US,D,20180307,000000,13.6411,14.1162,13.6411,14.1162,3010.4031847803,0
+CPHC.US,D,20180308,000000,14.1629,14.1629,14.0188,14.0188,677.13948641615,0
+CPHC.US,D,20180309,000000,14.0188,14.9203,14.0188,14.4004,29291.062003785,0
+CPHC.US,D,20180312,000000,14.8715,14.8715,14.8715,14.8715,125.76884963153,0
+CPHC.US,D,20180313,000000,14.4462,14.4462,14.4462,14.4462,201.23015941044,0
+CPHC.US,D,20180314,000000,14.8268,14.9153,14.4938,14.5902,20794.118522678,0
+CPHC.US,D,20180315,000000,14.7185,14.7185,14.4938,14.5426,2852.4375096431,0
+CPHC.US,D,20180316,000000,14.9203,14.9203,14.9203,14.9203,411.51567599436,0
+CPHC.US,D,20180319,000000,14.8268,14.8268,14.7801,14.7801,322.97440585376,0
+CPHC.US,D,20180320,000000,14.7801,14.8715,14.7801,14.8715,1175.184130957,0
+CPHC.US,D,20180321,000000,14.7801,14.8715,14.7801,14.7801,1217.4424644332,0
+CPHC.US,D,20180322,000000,14.7314,14.8715,14.7314,14.8715,822.02520119167,0
+CPHC.US,D,20180323,000000,14.3528,14.3528,14.0188,14.0675,2520.4077466158,0
+CPHC.US,D,20180326,000000,14.0188,14.4004,14.0188,14.4004,516.15535888779,0
+CPHC.US,D,20180327,000000,14.2106,14.3438,14.2106,14.2573,2525.4385006011,0
+CPHC.US,D,20180328,000000,13.4672,13.4672,13.0885,13.182,829.06825677103,0
+CPHC.US,D,20180329,000000,14.1331,14.6549,14.0864,14.4203,2398.6635001725,0
+CPHC.US,D,20180403,000000,13.5149,14.3716,13.5149,13.8011,1178.2025833482,0
+CPHC.US,D,20180404,000000,13.8011,13.8011,13.8011,13.8011,1184.2394881305,0
+CPHC.US,D,20180405,000000,13.6093,13.6093,13.5646,13.5646,612.7458354048,0
+CPHC.US,D,20180409,000000,14.466,14.466,14.466,14.466,116.71349245806,0
+CPHC.US,D,20180412,000000,13.9184,13.9184,13.9184,13.9184,505.08770012022,0
+CPHC.US,D,20180413,000000,14.5098,14.5098,14.2285,14.2772,7712.1458594053,0
+CPHC.US,D,20180417,000000,14.2772,14.2772,14.2285,14.2285,1517.2754019548,0
+CPHC.US,D,20180418,000000,13.5646,14.0377,13.5646,14.0377,1017.2184558198,0
+CPHC.US,D,20180419,000000,13.658,13.658,13.658,13.658,297.82063592746,0
+CPHC.US,D,20180420,000000,13.7613,13.7613,13.7613,13.7613,296.81448513041,0
+CPHC.US,D,20180423,000000,13.658,13.8011,13.658,13.8011,3574.8537819266,0
+CPHC.US,D,20180424,000000,13.7047,14.5634,13.7047,14.5634,2323.2021903936,0
+CPHC.US,D,20180425,000000,14.1331,14.466,14.1331,14.1828,2465.0694527779,0
+CPHC.US,D,20180430,000000,13.9919,13.9919,13.5646,13.9919,2851.431358846,0
+CPHC.US,D,20180501,000000,13.9919,14.2772,13.9919,14.2772,1536.3922670987,0
+CPHC.US,D,20180502,000000,14.0764,14.0764,14.0377,14.0377,651.98571648984,0
+CPHC.US,D,20180504,000000,14.0377,14.0377,14.0377,14.0377,231.41468332201,0
+CPHC.US,D,20180507,000000,14.2016,14.2285,14.2016,14.2285,394.41111244447,0
+CPHC.US,D,20180508,000000,14.2196,14.2772,14.2196,14.2772,830.07440756809,0
+CPHC.US,D,20180509,000000,14.2772,14.2772,14.2772,14.2772,1846.2867125908,0
+CPHC.US,D,20180510,000000,14.2344,14.2344,14.2344,14.2344,460.81706504992,0
+CPHC.US,D,20180511,000000,14.1947,14.7533,14.0377,14.0377,1835.2190538233,0
+CPHC.US,D,20180514,000000,14.3716,15.1419,14.3716,14.9917,5535.8416853813,0
+CPHC.US,D,20180515,000000,15.2293,15.4192,15.1339,15.1339,3929.0188624889,0
+CPHC.US,D,20180516,000000,15.3913,15.9419,15.3774,15.7034,5947.3573613757,0
+CPHC.US,D,20180517,000000,15.7034,16.8662,15.4658,16.6088,9551.3895164168,0
+CPHC.US,D,20180518,000000,15.9917,16.1805,15.7034,15.8932,13188.62464776,0
+CPHC.US,D,20180521,000000,15.8237,15.8475,15.775,15.775,1239.5777819683,0
+CPHC.US,D,20180522,000000,15.8475,15.8932,15.7531,15.8932,4596.0968409346,0
+CPHC.US,D,20180523,000000,15.9419,15.9419,15.7531,15.7531,2677.367270956,0
+CPHC.US,D,20180524,000000,15.7531,15.7998,15.7531,15.7998,2143.1011977212,0
+CPHC.US,D,20180529,000000,15.9101,15.9419,15.7034,15.7034,1455.9002033346,0
+CPHC.US,D,20180530,000000,15.9062,15.9062,15.5136,15.5136,1825.1575458527,0
+CPHC.US,D,20180531,000000,15.5136,15.7998,15.4658,15.4658,1939.8587367167,0
+CPHC.US,D,20180601,000000,15.5136,15.5136,15.4192,15.4658,2833.3206444991,0
+CPHC.US,D,20180604,000000,15.5622,15.8426,15.3665,15.8426,3789.1639016987,0
+CPHC.US,D,20180605,000000,15.5136,15.7034,15.4192,15.4242,7436.460541013,0
+CPHC.US,D,20180606,000000,15.4658,15.4658,15.3238,15.3238,1484.072425652,0
+CPHC.US,D,20180607,000000,15.4192,15.4311,15.275,15.275,985.02163031413,0
+CPHC.US,D,20180608,000000,15.1806,15.1806,15.1806,15.1806,293.79603273925,0
+CPHC.US,D,20180611,000000,14.8934,14.8934,14.8934,14.8934,650.97956569279,0
+CPHC.US,D,20180612,000000,15.1419,15.1419,14.8019,14.8019,1095.6982179899,0
+CPHC.US,D,20180613,000000,14.8457,15.0693,14.8457,14.8457,2333.2636983641,0
+CPHC.US,D,20180614,000000,15.1806,15.2293,15.0475,15.0475,2276.9192537292,0
+CPHC.US,D,20180615,000000,14.8367,15.0843,14.8367,15.0843,977.97857473476,0
+CPHC.US,D,20180618,000000,14.9917,15.1339,14.9917,15.1339,1915.7111175874,0
+CPHC.US,D,20180619,000000,14.8019,15.1339,14.8019,14.8019,1387.481949135,0
+CPHC.US,D,20180620,000000,14.7533,14.7533,14.6549,14.6549,1263.7254010976,0
+CPHC.US,D,20180621,000000,14.2772,14.6062,14.2772,14.6062,1214.424012042,0
+CPHC.US,D,20180622,000000,13.9969,14.138,13.9969,14.138,936.72639205562,0
+CPHC.US,D,20180625,000000,14.1331,14.1331,14.1331,14.1331,791.8406772801,0
+CPHC.US,D,20180626,000000,14.0864,14.7533,14.0079,14.4203,6419.2420851932,0
+CPHC.US,D,20180627,000000,14.5148,14.5148,14.5148,14.5148,1299.9468297915,0
+CPHC.US,D,20180628,000000,14.0138,14.0545,13.9651,13.9651,1859.3666729525,0
+CPHC.US,D,20180629,000000,14.3428,14.3428,14.1828,14.315,1151.0365118277,0
+CPHC.US,D,20180702,000000,14.5108,14.5764,14.1033,14.1033,1248.6331391418,0
+CPHC.US,D,20180706,000000,14.0545,14.0545,14.0545,14.0545,290.77758034809,0
+CPHC.US,D,20180709,000000,14.2275,14.5346,13.9601,14.5346,5068.9877155491,0
+CPHC.US,D,20180710,000000,14.5346,14.5823,13.9174,14.294,3944.1111244447,0
+CPHC.US,D,20180712,000000,14.5823,14.5823,14.5823,14.5823,582.56131149324,0
+CPHC.US,D,20180716,000000,14.1996,14.5823,14.1996,14.5823,1354.2789728323,0
+CPHC.US,D,20180717,000000,14.3538,14.3538,14.3428,14.3428,3896.8220369833,0
+CPHC.US,D,20180719,000000,14.3428,14.3904,14.2046,14.2474,2728.6809616056,0
+CPHC.US,D,20180723,000000,14.5823,14.9153,14.5346,14.5873,7101.4123255946,0
+CPHC.US,D,20180724,000000,14.4382,14.4382,14.1996,14.1996,952.82480480846,0
+CPHC.US,D,20180725,000000,14.2474,14.7244,14.2474,14.6757,1615.8781800659,0
+CPHC.US,D,20180726,000000,14.2474,14.6757,14.2474,14.6757,5557.9770029165,0
+CPHC.US,D,20180727,000000,14.6757,14.9043,14.2474,14.2474,9174.0829675222,0
+CPHC.US,D,20180730,000000,14.7244,14.7244,14.2474,14.294,3257.9162808551,0
+CPHC.US,D,20180731,000000,14.3428,14.3904,14.3428,14.3904,392.39881085037,0
+CPHC.US,D,20180802,000000,14.6757,15.2035,14.6757,15.2035,2697.490286897,0
+CPHC.US,D,20180803,000000,15.1558,15.1558,15.0971,15.0971,408.4972236032,0
+CPHC.US,D,20180806,000000,14.3428,14.3904,14.294,14.3904,1845.2805617938,0
+CPHC.US,D,20180807,000000,14.7244,14.7731,14.63,14.63,2100.842864245,0
+CPHC.US,D,20180808,000000,14.5823,14.63,14.456,14.63,7771.5087564314,0
+CPHC.US,D,20180809,000000,14.63,14.63,14.63,14.63,197.20555622224,0
+CPHC.US,D,20180810,000000,14.2474,14.8219,14.2474,14.8219,3802.2438620604,0
+CPHC.US,D,20180813,000000,15.0315,15.0315,14.1848,14.1848,813.97599481525,0
+CPHC.US,D,20180814,000000,14.7741,14.7741,14.7741,14.7741,2857.4682636283,0
+CPHC.US,D,20180816,000000,14.2474,14.2474,14.1996,14.1996,509.11230330843,0
+CPHC.US,D,20180817,000000,14.0088,14.3468,13.9601,14.2474,2578.7644928449,0
+CPHC.US,D,20180820,000000,14.1996,14.6082,14.1996,14.6082,580.54900989913,0
+CPHC.US,D,20180821,000000,14.3904,14.3904,14.3904,14.3904,234.43313571317,0
+CPHC.US,D,20180822,000000,14.3904,14.5584,14.3904,14.4382,2088.7690546804,0
+CPHC.US,D,20180823,000000,14.3856,14.3904,14.3616,14.3904,1262.7192503005,0
+CPHC.US,D,20180824,000000,14.294,14.5823,14.294,14.5823,705.31170873361,0
+CPHC.US,D,20180827,000000,14.7244,14.7244,14.294,14.294,927.67103488215,0
+CPHC.US,D,20180829,000000,14.5346,14.5823,14.5346,14.5823,1523.3123067371,0
+CPHC.US,D,20180830,000000,14.3428,14.5346,14.3428,14.4382,1878.4835380965,0
+CPHC.US,D,20180831,000000,14.5346,14.5823,14.3596,14.5823,2909.788105075,0
+CPHC.US,D,20180904,000000,14.296,14.5098,14.296,14.5098,7935.5113363509,0
+CPHC.US,D,20180905,000000,14.4104,14.5823,14.4104,14.467,1459.9248065228,0
+CPHC.US,D,20180906,000000,14.5823,14.5823,14.5823,14.5823,397.42956483563,0
+CPHC.US,D,20180907,000000,14.2524,15.0255,14.2524,15.0127,2945.0033829719,0
+CPHC.US,D,20180910,000000,14.4849,14.5823,14.4849,14.5823,4223.8210460252,0
+CPHC.US,D,20180911,000000,14.7433,14.8219,14.4849,14.8219,492.00773975854,0
+CPHC.US,D,20180913,000000,14.7741,14.7741,14.4382,14.5823,5097.1599378666,0
+CPHC.US,D,20180914,000000,14.7741,14.9153,14.7741,14.8219,13888.905602509,0
+CPHC.US,D,20180917,000000,14.9649,15.0127,14.5823,14.8219,1607.8289736895,0
+CPHC.US,D,20180920,000000,14.8219,14.8219,14.8219,14.8219,571.49365272566,0
+CPHC.US,D,20180921,000000,14.3428,14.3428,14.3428,14.3428,797.87758206241,0
+CPHC.US,D,20180924,000000,14.151,14.8219,14.151,14.4898,1195.307146898,0
+CPHC.US,D,20180925,000000,14.8219,14.8675,14.7741,14.8675,462.82936664402,0
+CPHC.US,D,20180926,000000,14.7244,14.8219,14.5346,14.5346,1925.772625558,0
+CPHC.US,D,20180928,000000,14.4094,14.8875,14.4094,14.6469,610.7335338107,0
+CPHC.US,D,20181001,000000,14.8397,14.8397,14.8397,14.8397,396.42341403858,0
+CPHC.US,D,20181002,000000,14.4094,14.8875,14.3318,14.6668,8451.6666952387,0
+CPHC.US,D,20181003,000000,14.5048,14.7244,14.5048,14.6966,3911.914298939,0
+CPHC.US,D,20181004,000000,14.6966,14.6966,14.4502,14.4502,889.43730459417,0
+CPHC.US,D,20181005,000000,14.4472,14.7453,14.1897,14.7453,4545.7893010819,0
+CPHC.US,D,20181008,000000,14.4164,14.4164,14.4164,14.4164,1210.3994088538,0
+CPHC.US,D,20181009,000000,14.4194,14.4194,14.4194,14.4194,218.33472296033,0
+CPHC.US,D,20181010,000000,14.3318,14.63,14.3318,14.3606,1068.5321464695,0
+CPHC.US,D,20181011,000000,14.3836,14.3836,14.3219,14.3418,1224.4855200126,0
+CPHC.US,D,20181015,000000,14.3706,14.5058,14.3706,14.5058,2289.9992140909,0
+CPHC.US,D,20181016,000000,14.3806,14.4064,14.2652,14.307,5728.0164876183,0
+CPHC.US,D,20181017,000000,14.312,14.4194,14.2076,14.2076,13470.346870935,0
+CPHC.US,D,20181019,000000,13.9571,14.3596,13.8329,14.3596,3100.956756515,0
+CPHC.US,D,20181023,000000,14.4094,14.4094,14.4094,14.4094,286.75297715988,0
+CPHC.US,D,20181024,000000,14.0844,14.1688,14.0844,14.1688,571.49365272566,0
+CPHC.US,D,20181025,000000,14.297,14.297,14.2176,14.2176,464.84166823813,0
+CPHC.US,D,20181026,000000,14.0367,14.3696,14.0237,14.3696,1283.8484170386,0
+CPHC.US,D,20181029,000000,14.142,14.4094,14.0724,14.4094,1364.3404808028,0
+CPHC.US,D,20181101,000000,14.2882,14.2882,14.2882,14.2882,372.27579490932,0
+CPHC.US,D,20181102,000000,14.2304,14.3328,14.2176,14.302,1455.9002033346,0
+CPHC.US,D,20181105,000000,14.2652,14.3994,14.1202,14.1202,1441.8140921758,0
+CPHC.US,D,20181106,000000,14.2553,14.2553,14.2553,14.2553,936.72639205562,0
+CPHC.US,D,20181107,000000,14.0715,14.3606,14.0237,14.3606,3040.5877086918,0
+CPHC.US,D,20181109,000000,14.1688,14.1688,14.1688,14.1688,1110.7904799457,0
+CPHC.US,D,20181114,000000,14.3408,14.6469,14.312,14.4094,7295.5994294257,0
+CPHC.US,D,20181115,000000,14.3368,14.3368,14.3368,14.3368,266.62996121884,0
+CPHC.US,D,20181119,000000,14.145,14.145,14.145,14.145,1105.7597259604,0
+CPHC.US,D,20181120,000000,14.0118,14.0118,13.9571,13.9571,1470.9924652904,0
+CPHC.US,D,20181123,000000,14.2772,14.2772,14.2772,14.2772,263.61150882768,0
+CPHC.US,D,20181127,000000,13.9482,14.31,13.9482,14.31,2434.8849288664,0
+CPHC.US,D,20181128,000000,13.978,16.3305,13.977,14.9431,33047.022929181,0
+CPHC.US,D,20181129,000000,15.6567,15.6567,14.4472,15.3695,11122.997061412,0
+CPHC.US,D,20181130,000000,15.7054,16.0334,15.5036,15.7054,3695.5918775728,0
+CPHC.US,D,20181203,000000,15.927,15.927,15.0813,15.5622,2573.7337388596,0
+CPHC.US,D,20181204,000000,15.609,15.609,15.4082,15.4082,540.30297801704,0
+CPHC.US,D,20181206,000000,14.8875,15.2253,14.1808,14.6966,9526.2357464905,0
+CPHC.US,D,20181207,000000,14.3994,15.1767,14.3994,14.6867,2848.4129064548,0
+CPHC.US,D,20181210,000000,14.9859,14.9859,14.6012,14.8566,1600.7859181101,0
+CPHC.US,D,20181211,000000,14.6767,14.9073,13.977,14.2553,15053.022074698,0
+CPHC.US,D,20181212,000000,14.3894,14.4094,14.1589,14.2931,3127.1166772383,0
+CPHC.US,D,20181213,000000,14.3796,14.5148,14.2842,14.5148,1324.0944489207,0
+CPHC.US,D,20181214,000000,14.795,14.795,14.4144,14.4144,344.10357259186,0
+CPHC.US,D,20181217,000000,14.2126,14.4094,13.9393,14.4094,744.55158981865,0
+CPHC.US,D,20181218,000000,13.9671,14.2464,13.9293,14.2464,3293.1315587519,0
+CPHC.US,D,20181219,000000,14.3796,14.5148,14.2076,14.2652,7832.8839550516,0
+CPHC.US,D,20181220,000000,13.977,14.5823,13.9293,14.1202,4677.5950554958,0
+CPHC.US,D,20181221,000000,13.977,14.0625,13.6301,13.7843,14732.059970439,0
+CPHC.US,D,20181224,000000,13.8895,14.3418,13.7265,13.7265,916.60337611458,0
+CPHC.US,D,20181226,000000,13.6878,14.3239,13.6878,14.3239,702.29325634245,0
+CPHC.US,D,20181227,000000,13.5109,13.9522,11.7736,13.6083,6030.867877531,0
+CPHC.US,D,20181228,000000,13.7911,14.1878,12.7883,13.7535,2473.1186591544,0
+CPHC.US,D,20181231,000000,13.9462,14.148,13.1531,13.4254,5662.6166858099,0
+CPHC.US,D,20190102,000000,13.5208,13.5208,12.9315,13.4056,1937.8464351226,0
+CPHC.US,D,20190104,000000,13.5109,13.5109,13.5109,13.5109,566.4628987404,0
+CPHC.US,D,20190107,000000,13.2892,13.7535,13.0806,13.7535,1989.1601257722,0
+CPHC.US,D,20190108,000000,13.9581,13.9581,13.9581,13.9581,456.79246186171,0
+CPHC.US,D,20190109,000000,14.7821,14.9599,14.6887,14.7672,5661.6105350129,0
+CPHC.US,D,20190110,000000,14.8755,14.9003,14.7175,14.7175,1241.5900835624,0
+CPHC.US,D,20190111,000000,14.9599,14.9599,14.9281,14.9501,1721.5240137564,0
+CPHC.US,D,20190114,000000,14.9301,14.9301,14.7175,14.7175,651.98571648984,0
+CPHC.US,D,20190115,000000,14.2464,15.0265,14.2464,14.7771,5582.1246220457,0
+CPHC.US,D,20190116,000000,15.1339,15.1339,15.1339,15.1339,363.22043773585,0
+CPHC.US,D,20190117,000000,15.0465,15.0465,14.6221,14.6221,839.12976474156,0
+CPHC.US,D,20190118,000000,14.8219,14.9859,14.3398,14.9859,541.3091288141,0
+CPHC.US,D,20190122,000000,15.2005,15.2005,14.7175,14.7582,731.47162945697,0
+CPHC.US,D,20190123,000000,14.9889,15.0325,14.9889,15.0325,678.1456372132,0
+CPHC.US,D,20190124,000000,14.9869,14.9869,14.637,14.8427,2268.8700473528,0
+CPHC.US,D,20190125,000000,14.9203,15.1359,14.8159,14.8159,3650.3150917055,0
+CPHC.US,D,20190128,000000,14.8626,14.8626,14.8159,14.8159,2235.66707105,0
+CPHC.US,D,20190129,000000,14.9103,14.9599,14.9103,14.9599,716.37936750118,0
+CPHC.US,D,20190130,000000,14.6688,14.9073,14.6688,14.9073,721.41012148644,0
+CPHC.US,D,20190204,000000,15.2462,15.442,15.2462,15.3446,3759.9855285842,0
+CPHC.US,D,20190205,000000,15.2005,15.2005,14.9203,14.9203,725.43472467465,0
+CPHC.US,D,20190206,000000,14.9203,14.9203,14.5744,14.7175,9258.5996344746,0
+CPHC.US,D,20190207,000000,14.6688,14.9103,14.6688,14.9103,1382.4511951498,0
+CPHC.US,D,20190208,000000,14.7175,14.7175,14.6221,14.7175,2755.847033126,0
+CPHC.US,D,20190211,000000,14.4958,14.6688,14.476,14.476,4386.8174751477,0
+CPHC.US,D,20190212,000000,14.476,14.476,14.3318,14.3816,2145.1134993153,0
+CPHC.US,D,20190213,000000,14.306,14.3796,14.2364,14.3796,1967.0248082371,0
+CPHC.US,D,20190214,000000,14.2842,14.3786,13.6003,13.9939,6054.0093458632,0
+CPHC.US,D,20190215,000000,14.2166,14.31,13.8161,13.8975,3296.1500111431,0
+CPHC.US,D,20190219,000000,14.1192,14.1192,13.7535,14.0208,3795.200806481,0
+CPHC.US,D,20190220,000000,13.9551,14.0217,13.7535,14.0138,2789.0500094288,0
+CPHC.US,D,20190221,000000,14.0198,14.2931,13.9939,14.2931,1966.01865744,0
+CPHC.US,D,20190225,000000,14.2652,14.2652,14.2652,14.2652,190.16250064287,0
+CPHC.US,D,20190226,000000,14.4859,14.4859,14.4859,14.4859,375.29424730048,0
+CPHC.US,D,20190301,000000,14.3488,14.3488,14.2832,14.2832,502.06924772906,0
+CPHC.US,D,20190304,000000,14.2842,14.2842,13.9939,13.9939,833.09285995924,0
+CPHC.US,D,20190305,000000,14.0079,14.1579,13.5904,13.9939,2846.4006048607,0
+CPHC.US,D,20190306,000000,13.5109,13.7981,13.5109,13.6113,3596.9890994617,0
+CPHC.US,D,20190307,000000,13.6173,13.6173,13.5109,13.5109,1124.8765911044,0
+CPHC.US,D,20190308,000000,13.4155,13.9055,13.4155,13.6013,2744.7793743585,0
+CPHC.US,D,20190311,000000,13.6003,13.9263,13.2704,13.7911,2153.1627056918,0
+CPHC.US,D,20190312,000000,13.8975,13.8975,13.8975,13.8975,473.8970254116,0
+CPHC.US,D,20190318,000000,14.0913,14.3318,13.5149,14.2832,1623.9273864423,0
+CPHC.US,D,20190319,000000,14.458,14.458,13.8797,14.4222,1040.359924152,0
+CPHC.US,D,20190321,000000,14.4292,14.4292,14.2364,14.2364,503.07539852611,0
+CPHC.US,D,20190325,000000,14.1967,14.2464,14.0893,14.2464,729.45932786286,0
+CPHC.US,D,20190326,000000,14.2464,14.4292,14.1878,14.4292,1150.0303610307,0
+CPHC.US,D,20190327,000000,14.0039,14.0039,13.5109,13.5705,74801.274856051,0
+CPHC.US,D,20190328,000000,13.7445,14.1033,13.7445,13.8597,2347.3498095228,0
+CPHC.US,D,20190329,000000,13.9293,14.476,13.9293,14.0844,3008.3908831862,0
+CPHC.US,D,20190401,000000,14.2146,14.2593,14.2096,14.2096,1024.2615113992,0
+CPHC.US,D,20190402,000000,13.977,14.0247,13.8219,13.9194,5466.4172803847,0
+CPHC.US,D,20190403,000000,13.8219,14.2454,13.8219,13.9095,3349.4760033869,0
+CPHC.US,D,20190404,000000,14.0645,14.0645,13.9055,14.0645,4344.5591416715,0
+CPHC.US,D,20190405,000000,14.1609,14.1609,13.8319,13.9433,12456.146867507,0
+CPHC.US,D,20190408,000000,13.8697,14.47,13.8697,14.0148,5483.5218439346,0
+CPHC.US,D,20190409,000000,13.8219,13.986,13.6759,13.6759,5199.7873191659,0
+CPHC.US,D,20190410,000000,14.0237,14.0237,13.9095,13.9671,1288.8791710239,0
+CPHC.US,D,20190411,000000,14.0645,14.0645,14.0645,14.0645,716.37936750118,0
+CPHC.US,D,20190412,000000,14.0446,14.0545,13.9979,13.9979,4340.5345384833,0
+CPHC.US,D,20190415,000000,14.0645,14.5356,14.0645,14.0645,3692.5734251817,0
+CPHC.US,D,20190416,000000,14.1609,14.4034,14.1609,14.4034,4336.5099352951,0
+CPHC.US,D,20190417,000000,14.3438,14.5008,14.1897,14.1897,3438.0172735275,0
+CPHC.US,D,20190418,000000,14.1609,14.4034,14.1609,14.4004,1836.2252046203,0
+CPHC.US,D,20190422,000000,14.1132,14.1132,13.9393,13.987,5115.2706522135,0
+CPHC.US,D,20190423,000000,14.2593,14.2593,14.0645,14.0645,714.36706590708,0
+CPHC.US,D,20190424,000000,14.0168,14.0168,14.0168,14.0168,243.48849288664,0
+CPHC.US,D,20190426,000000,13.9731,14.0844,13.9502,14.0844,1204.3625040715,0
+CPHC.US,D,20190429,000000,14.0227,14.0545,13.9671,13.9671,2276.9192537292,0
+CPHC.US,D,20190501,000000,14.2314,14.2314,14.0645,14.0844,1920.7418715727,0
+CPHC.US,D,20190502,000000,14.1192,14.144,14.1192,14.144,2207.4948487326,0
+CPHC.US,D,20190503,000000,14.2593,14.2593,14.2593,14.2593,399.44186642973,0
+CPHC.US,D,20190506,000000,14.2563,14.2563,14.0645,14.0645,1530.3553623164,0
+CPHC.US,D,20190507,000000,14.0059,14.151,13.9393,14.0138,2249.7531822088,0
+CPHC.US,D,20190508,000000,14.0864,14.5008,14.0864,14.316,1753.720839262,0
+CPHC.US,D,20190509,000000,14.1311,14.2295,13.6859,13.6859,6008.7325599959,0
+CPHC.US,D,20190510,000000,14.4034,14.4034,13.7643,13.8697,3343.4390986045,0
+CPHC.US,D,20190513,000000,13.7445,13.7445,13.7445,13.7445,309.89444549209,0
+CPHC.US,D,20190514,000000,14.0615,14.3548,13.6759,13.6759,28506.264382084,0
+CPHC.US,D,20190515,000000,13.8219,13.8219,13.8121,13.8219,509.11230330843,0
+CPHC.US,D,20190516,000000,13.8219,13.8219,12.6095,13.327,27144.942353672,0
+CPHC.US,D,20190517,000000,13.1908,13.337,13.1908,13.3181,1420.6849254377,0
+CPHC.US,D,20190520,000000,13.1422,13.1422,12.6193,12.8519,5179.6643032249,0
+CPHC.US,D,20190521,000000,13.2446,13.2446,12.4981,13.1908,4602.1337457169,0
+CPHC.US,D,20190522,000000,13.2406,13.2664,13.1222,13.1222,1319.0636949355,0
+CPHC.US,D,20190524,000000,12.8997,13.2882,12.8997,13.2882,962.88631277898,0
+CPHC.US,D,20190528,000000,13.2376,13.2376,12.8519,12.8907,4036.6769977735,0
+CPHC.US,D,20190529,000000,12.8907,12.8907,12.7953,12.7983,3148.2458439764,0
+CPHC.US,D,20190530,000000,12.8033,12.8033,12.4882,12.4882,4187.5996173314,0
+CPHC.US,D,20190531,000000,12.3779,12.5499,11.6394,12.4147,3504.4232261329,0
+CPHC.US,D,20190603,000000,12.028,12.2208,12.028,12.2139,1764.7884980296,0
+CPHC.US,D,20190604,000000,12.3182,12.5975,12.3182,12.5131,1028.2861145874,0
+CPHC.US,D,20190605,000000,12.5031,12.5031,12.2477,12.358,3161.3258043381,0
+CPHC.US,D,20190606,000000,12.2397,12.4246,12.1244,12.183,2064.6214355512,0
+CPHC.US,D,20190607,000000,12.3282,12.6095,11.9784,12.2795,6789.5055785084,0
+CPHC.US,D,20190610,000000,12.5617,12.6095,12.5617,12.6095,11308.12880807,0
+CPHC.US,D,20190611,000000,11.8342,12.5499,11.8342,12.5499,441.70019990593,0
+CPHC.US,D,20190617,000000,12.1344,12.6095,12.1344,12.6095,908.55416973816,0
+CPHC.US,D,20190618,000000,12.6095,12.6095,12.2208,12.2308,955.84325719961,0
+CPHC.US,D,20190619,000000,12.193,12.2596,12.1046,12.1046,3324.3222334605,0
+CPHC.US,D,20190620,000000,12.5617,12.6095,12.358,12.6095,3741.8748142372,0
+CPHC.US,D,20190621,000000,12.1731,12.6095,12.1145,12.1145,4066.8615216851,0
+CPHC.US,D,20190624,000000,12.3957,12.4882,12.0896,12.0896,5292.3531924947,0
+CPHC.US,D,20190625,000000,12.028,12.1244,11.6483,12.028,4715.8287857838,0
+CPHC.US,D,20190626,000000,12.0758,12.1344,12.0758,12.1344,1254.6700439241,0
+CPHC.US,D,20190628,000000,12.0469,12.68,12.037,12.037,2291.0053648879,0
+CPHC.US,D,20190701,000000,12.193,12.193,12.037,12.037,2291.0053648879,0
+CPHC.US,D,20190702,000000,12.1562,12.1562,11.8024,12.027,6796.5486340878,0
+CPHC.US,D,20190703,000000,12.1532,12.6085,12.1046,12.1214,5029.7478344641,0
+CPHC.US,D,20190708,000000,12.4067,12.4067,11.9744,12.1244,4861.7206513563,0
+CPHC.US,D,20190709,000000,12.0956,12.5737,11.8223,11.9476,10362.347058841,0
+CPHC.US,D,20190710,000000,12.0758,12.361,11.8223,12.2,16324.796682172,0
+CPHC.US,D,20190711,000000,12.0012,12.0072,12.0012,12.0072,408.4972236032,0
+CPHC.US,D,20190712,000000,12.0072,12.3471,11.8124,11.872,35315.892976533,0
+CPHC.US,D,20190715,000000,11.8173,12.2208,11.8024,12.0956,16299.642912246,0
+CPHC.US,D,20190716,000000,12.025,13.656,11.9476,12.4365,13227.864528845,0
+CPHC.US,D,20190718,000000,12.0132,12.68,12.0132,12.68,507.10000171432,0
+CPHC.US,D,20190719,000000,13.002,13.0716,12.4365,12.4365,3526.558543668,0
+CPHC.US,D,20190722,000000,12.6899,12.6899,12.6899,12.6899,489.99543816443,0
+CPHC.US,D,20190723,000000,12.7297,12.7297,12.5637,12.5637,1201.3440516804,0
+CPHC.US,D,20190724,000000,12.5151,12.5339,11.9574,12.3739,1969.0371098312,0
+CPHC.US,D,20190725,000000,12.4167,12.4167,11.6464,11.6464,3431.9803687451,0
+CPHC.US,D,20190726,000000,12.1244,12.4753,11.7825,11.9476,5991.627996446,0
+CPHC.US,D,20190729,000000,11.9476,12.1632,11.9476,12.0469,1717.4994105681,0
+CPHC.US,D,20190730,000000,12.1344,12.5339,11.9276,12.5339,684.18254199551,0
+CPHC.US,D,20190731,000000,12.3878,12.4365,11.9476,11.9476,6092.2430761512,0
+CPHC.US,D,20190801,000000,11.8422,12.4465,11.8422,11.8918,6695.9335543826,0
+CPHC.US,D,20190802,000000,11.6364,11.6364,11.6364,11.6364,235.43928651022,0
+CPHC.US,D,20190805,000000,11.6364,11.9574,11.6364,11.705,9412.5407064236,0
+CPHC.US,D,20190806,000000,11.6662,12.0072,11.6662,11.705,6397.106767658,0
+CPHC.US,D,20190807,000000,12.2894,12.2894,11.5778,11.705,1696.37024383,0
+CPHC.US,D,20190808,000000,11.5589,11.5589,11.5589,11.5589,529.23531924947,0
+CPHC.US,D,20190809,000000,11.5589,12.044,11.5589,11.6553,5251.1010098156,0
+CPHC.US,D,20190812,000000,12.3789,12.3789,12.3789,12.3789,125.76884963153,0
+CPHC.US,D,20190813,000000,11.7597,12.0856,11.6901,11.7438,9391.4115396855,0
+CPHC.US,D,20190814,000000,11.8024,12.0856,11.8024,11.9972,873.33889184133,0
+CPHC.US,D,20190815,000000,11.9476,12.2795,11.8024,12.2795,1250.6454407359,0
+CPHC.US,D,20190816,000000,12.187,12.5827,12.187,12.5827,322.97440585376,0
+CPHC.US,D,20190819,000000,12.3649,12.3649,11.8124,12.2993,2060.596832363,0
+CPHC.US,D,20190820,000000,12.2993,12.2993,12.2993,12.2993,565.45674794335,0
+CPHC.US,D,20190822,000000,12.193,12.193,12.0807,12.0836,794.85912967126,0
+CPHC.US,D,20190823,000000,12.0956,12.3481,12.0956,12.3481,500.05694613496,0
+CPHC.US,D,20190826,000000,12.1076,12.1076,12.1076,12.1076,674.12103402499,0
+CPHC.US,D,20190827,000000,12.3689,12.3689,12.3689,12.3689,199.21785781634,0
+CPHC.US,D,20190828,000000,12.193,12.2208,12.1433,12.1433,1243.6023851565,0
+CPHC.US,D,20190829,000000,11.8998,12.0807,11.8024,12.0469,2351.374412711,0
+CPHC.US,D,20190830,000000,11.9196,11.9196,11.8521,11.8998,1754.7269900591,0
+CPHC.US,D,20190903,000000,11.9098,11.9098,11.7338,11.9098,3618.1182661998,0
+CPHC.US,D,20190904,000000,11.7726,11.7726,11.7726,11.7726,310.90059628914,0
+CPHC.US,D,20190906,000000,12.0528,12.0528,11.8521,11.8521,1236.5593295772,0
+CPHC.US,D,20190909,000000,11.7825,11.7825,11.7825,11.7825,1737.6224265092,0
+CPHC.US,D,20190910,000000,11.8998,11.8998,11.6951,11.6951,1757.7454424502,0
+CPHC.US,D,20190912,000000,12.0469,12.0469,11.54,11.5689,4314.3746177599,0
+CPHC.US,D,20190913,000000,11.9138,12.193,11.8819,12.037,3980.3325531386,0
+CPHC.US,D,20190916,000000,12.0469,12.1502,12.0469,12.0758,941.75714604088,0
+CPHC.US,D,20190917,000000,12.1632,12.1632,11.705,11.8024,2218.5625075002,0
+CPHC.US,D,20190918,000000,11.705,11.8024,11.705,11.8024,837.11746314745,0
+CPHC.US,D,20190919,000000,12.3719,12.3719,12.0926,12.0926,238.45773890138,0
+CPHC.US,D,20190920,000000,11.8223,12.0926,11.8223,12.037,644.94266091048,0
+CPHC.US,D,20190923,000000,11.9476,11.9476,11.9476,11.9476,192.17480223697,0
+CPHC.US,D,20190924,000000,11.863,11.9476,11.8521,11.8521,994.0769874876,0
+CPHC.US,D,20190925,000000,11.7239,11.9406,11.705,11.8998,1254.6700439241,0
+CPHC.US,D,20190926,000000,11.7746,12.1632,11.7746,11.9774,4675.5827539017,0
+CPHC.US,D,20190927,000000,11.8024,12.1602,11.8024,12.1602,1427.7279810171,0
+CPHC.US,D,20190930,000000,11.9196,11.9196,11.871,11.871,1315.0390917473,0
+CPHC.US,D,20191001,000000,11.699,12.1642,11.6444,12.017,4902.9728340355,0
+CPHC.US,D,20191002,000000,12.017,12.3411,11.7616,11.7616,1713.4748073799,0
+CPHC.US,D,20191003,000000,11.8213,12.3043,11.8213,12.3043,634.88115293995,0
+CPHC.US,D,20191004,000000,11.9206,12.017,11.7716,11.8213,3702.6349331522,0
+CPHC.US,D,20191007,000000,11.8998,11.8998,11.8998,11.8998,215.31627056918,0
+CPHC.US,D,20191008,000000,12.0807,12.0807,12.0807,12.0807,174.06408789003,0
+CPHC.US,D,20191014,000000,12.0469,12.0469,12.037,12.037,312.91289788324,0
+CPHC.US,D,20191015,000000,11.8233,12.0072,11.8233,12.0072,2700.5087392882,0
+CPHC.US,D,20191016,000000,11.9852,12.2168,11.9774,12.017,5244.0579542362,0
+CPHC.US,D,20191018,000000,11.9196,12.2626,11.7716,12.2626,929.68333647626,0
+CPHC.US,D,20191021,000000,12.6433,12.6433,12.6433,12.6433,1279.8238138504,0
+CPHC.US,D,20191022,000000,12.3311,12.3311,11.9276,11.9574,1563.5583386192,0
+CPHC.US,D,20191024,000000,12.197,12.197,11.9476,12.0668,2186.3656819945,0
+CPHC.US,D,20191029,000000,12.0072,12.0072,12.0072,12.0072,157.9656751372,0
+CPHC.US,D,20191030,000000,12.194,13.7335,12.194,13.7335,1615.8781800659,0
+CPHC.US,D,20191101,000000,12.4345,12.7039,12.4345,12.7039,3724.7702506873,0
+CPHC.US,D,20191104,000000,12.2725,12.7486,12.2328,12.5677,1620.9089340511,0
+CPHC.US,D,20191105,000000,12.4564,12.4564,11.8312,11.8312,717.38551829824,0
+CPHC.US,D,20191106,000000,11.9872,12.4981,11.9872,12.2328,1994.1908797575,0
+CPHC.US,D,20191107,000000,12.017,12.2596,11.8213,12.0886,5465.4111295877,0
+CPHC.US,D,20191108,000000,12.1155,12.2526,12.1155,12.2039,1001.120043067,0
+CPHC.US,D,20191111,000000,12.2208,12.2208,12.2208,12.2208,548.35218439346,0
+CPHC.US,D,20191112,000000,11.871,12.1254,11.871,12.1254,1572.6136957926,0
+CPHC.US,D,20191113,000000,12.3709,12.3709,12.1394,12.1394,514.14305729369,0
+CPHC.US,D,20191114,000000,12.0668,12.0688,12.0668,12.0668,3152.2704471646,0
+CPHC.US,D,20191118,000000,12.1642,12.2596,12.1642,12.2596,602.68432743428,0
+CPHC.US,D,20191120,000000,12.1642,12.9494,12.1642,12.4196,2829.2960413109,0
+CPHC.US,D,20191121,000000,11.9196,11.9196,11.9196,11.9196,860.25893147965,0
+CPHC.US,D,20191122,000000,12.1483,12.4295,12.1483,12.1642,3099.9506057179,0
+CPHC.US,D,20191125,000000,12.1642,12.4097,12.1254,12.4097,3102.9690581091,0
+CPHC.US,D,20191126,000000,12.0866,12.1741,11.9276,12.1642,9055.35717347,0
+CPHC.US,D,20191127,000000,12.35,12.35,12.35,12.35,1724.5424661475,0
+CPHC.US,D,20191129,000000,12.027,12.0966,12.027,12.0966,523.19841446716,0
+CPHC.US,D,20191202,000000,12.027,12.027,12.027,12.027,1347.2359172529,0
+CPHC.US,D,20191204,000000,12.027,12.037,12.027,12.037,1121.8581387132,0
+CPHC.US,D,20191206,000000,12.1642,12.3997,12.1642,12.361,1603.8043705012,0
+CPHC.US,D,20191209,000000,11.9196,11.9196,11.9196,11.9196,250.531548466,0
+CPHC.US,D,20191210,000000,12.2308,12.2308,12.0668,12.0678,971.94166995245,0
+CPHC.US,D,20191212,000000,12.1642,12.2526,12.1642,12.2089,1573.6198465897,0
+CPHC.US,D,20191213,000000,12.0668,12.2526,11.9774,12.2526,2146.1196501124,0
+CPHC.US,D,20191216,000000,12.0668,12.4703,12.0668,12.4583,1601.7920689071,0
+CPHC.US,D,20191217,000000,12.2397,12.2397,12.2397,12.2397,335.04821541839,0
+CPHC.US,D,20191220,000000,12.1642,12.2596,12.1642,12.1642,5269.2117241625,0
+CPHC.US,D,20191223,000000,12.2477,12.2626,12.1642,12.2626,2720.6317552292,0
+CPHC.US,D,20191224,000000,12.4395,12.4395,12.4395,12.4395,589.6043670726,0
+CPHC.US,D,20191226,000000,12.3729,12.3729,12.1254,12.186,699.2748039513,0
+CPHC.US,D,20191230,000000,12.1751,12.2119,12.1741,12.1741,1532.3676639105,0
+CPHC.US,D,20191231,000000,12.3749,12.3749,12.2328,12.2328,1112.8027815398,0
+CPHC.US,D,20200102,000000,12.184,12.3679,12.1741,12.3679,892.45575698532,0
+CPHC.US,D,20200103,000000,12.0459,12.2238,12.0459,12.1254,1519.2877035489,0
+CPHC.US,D,20200106,000000,12.1542,12.352,12.1542,12.351,1620.9089340511,0
+CPHC.US,D,20200107,000000,12.2268,12.5151,12.2268,12.5151,708.33016112477,0
+CPHC.US,D,20200108,000000,12.5389,12.5489,12.2626,12.5489,1466.9678621021,0
+CPHC.US,D,20200110,000000,12.5289,12.5289,12.5289,12.5289,575.51825591387,0
+CPHC.US,D,20200114,000000,12.8251,12.8251,12.3451,12.362,1571.6075449956,0
+CPHC.US,D,20200115,000000,12.6939,12.7079,12.4504,12.4504,1547.4599258663,0
+CPHC.US,D,20200116,000000,12.6373,12.6373,12.6373,12.6373,464.84166823813,0
+CPHC.US,D,20200117,000000,12.4504,12.4703,12.4504,12.4703,522.1922636701,0
+CPHC.US,D,20200121,000000,12.4504,12.9235,12.2427,12.517,2435.8910796634,0
+CPHC.US,D,20200122,000000,12.362,12.362,12.362,12.362,474.90317620865,0
+CPHC.US,D,20200124,000000,12.352,12.352,12.2825,12.3421,921.63413009984,0
+CPHC.US,D,20200127,000000,12.3421,12.6453,12.3421,12.352,2820.2406841374,0
+CPHC.US,D,20200129,000000,12.3321,12.3321,12.3321,12.3321,127.78115122563,0
+CPHC.US,D,20200130,000000,12.3123,12.7417,12.3123,12.7417,582.56131149324,0
+CPHC.US,D,20200131,000000,12.7069,12.7069,12.7069,12.7069,512.13075569958,0
+CPHC.US,D,20200203,000000,12.4007,12.5289,12.3321,12.4305,1609.8412752836,0
+CPHC.US,D,20200204,000000,12.5737,12.5737,12.4007,12.4007,546.33988279936,0
+CPHC.US,D,20200206,000000,12.8152,12.8152,12.8152,12.8152,360.2019853447,0
+CPHC.US,D,20200207,000000,12.7069,12.7069,12.5439,12.5439,2392.6265953902,0
+CPHC.US,D,20200212,000000,12.8152,12.8152,12.4007,12.5587,2767.9208426907,0
+CPHC.US,D,20200213,000000,12.3321,12.5797,12.3321,12.4305,13423.057783474,0
+CPHC.US,D,20200214,000000,12.4803,12.4803,12.3321,12.3321,2638.1273898709,0
+CPHC.US,D,20200218,000000,12.352,12.352,12.3321,12.352,3986.3694579209,0
+CPHC.US,D,20200221,000000,12.352,12.3789,12.184,12.3321,17474.827043203,0
+CPHC.US,D,20200224,000000,12.3321,12.352,12.184,12.352,25095.413180077,0
+CPHC.US,D,20200225,000000,12.3321,12.3321,12.184,12.184,12839.490321184,0
+CPHC.US,D,20200226,000000,12.0856,12.2228,11.4437,11.4437,2214.5379043119,0
+CPHC.US,D,20200227,000000,11.4437,11.7438,11.4437,11.6901,19202.387961741,0
+CPHC.US,D,20200302,000000,11.3453,11.5629,11.2767,11.3949,2186.3656819945,0
+CPHC.US,D,20200303,000000,11.3453,11.3611,9.86532,10.4289,37815.171556411,0
+CPHC.US,D,20200304,000000,10.6058,11.71,10.6058,11.71,47029.500555815,0
+CPHC.US,D,20200306,000000,10.8522,10.9258,10.8522,10.8522,2778.9885014582,0
+CPHC.US,D,20200309,000000,10.8522,12.3321,10.8522,11.8094,5153.5043825015,0
+CPHC.US,D,20200310,000000,11.049,13.319,11.049,13.319,200397.06655048,0
+CPHC.US,D,20200311,000000,13.3092,13.7833,13.0726,13.0726,3041.5938594889,0
+CPHC.US,D,20200312,000000,12.8351,12.8351,10.8522,10.8522,6504.7649029426,0
+CPHC.US,D,20200313,000000,11.1484,11.3164,11.1484,11.3164,737.50853423928,0
+CPHC.US,D,20200316,000000,10.9506,11.0441,9.87526,10.3195,19115.858993195,0
+CPHC.US,D,20200317,000000,9.90507,9.90507,8.88892,9.74705,10089.68019284,0
+CPHC.US,D,20200318,000000,8.32649,8.63479,7.69517,7.96153,6717.0627211206,0
+CPHC.US,D,20200319,000000,7.9024,8.31863,7.9024,7.9664,6273.3502196206,0
+CPHC.US,D,20200320,000000,8.42518,8.62544,7.9024,8.00099,19513.288558031,0
+CPHC.US,D,20200323,000000,7.96461,8.69164,7.95289,8.69164,2390.6142937961,0
+CPHC.US,D,20200324,000000,7.89246,8.62236,7.89246,7.94175,5752.1641067476,0
+CPHC.US,D,20200325,000000,8.14023,8.58311,8.06002,8.58311,5266.1932717713,0
+CPHC.US,D,20200326,000000,8.84758,9.59996,8.70148,9.29333,3748.9178698166,0
+CPHC.US,D,20200327,000000,9.37235,9.37235,8.25453,9.24404,14193.769294015,0
+CPHC.US,D,20200330,000000,9.42205,9.89513,8.88892,9.89513,1190.2763929128,0
+CPHC.US,D,20200331,000000,9.37235,10.2499,9.37235,10.2499,3764.0101317724,0
+CPHC.US,D,20200401,000000,10.7141,11.4933,10.7141,11.4933,1073.5629004547,0
+CPHC.US,D,20200402,000000,10.8522,10.8522,9.89513,9.89513,1384.4634967439,0
+CPHC.US,D,20200403,000000,9.94185,9.94185,9.87526,9.87526,1342.2051632677,0
+CPHC.US,D,20200406,000000,9.73711,10.5064,9.42205,10.3493,2322.1960395965,0
+CPHC.US,D,20200407,000000,9.96372,10.6744,9.38209,10.6744,13010.535956682,0
+CPHC.US,D,20200408,000000,10.6356,10.6356,9.60989,10.2003,872.33274104428,0
+CPHC.US,D,20200409,000000,9.74705,10.4438,9.41211,9.84942,13684.656990707,0
+CPHC.US,D,20200413,000000,9.86532,9.86532,9.84644,9.86532,2227.6178646736,0
+CPHC.US,D,20200414,000000,9.95378,10.1615,9.76693,9.91501,2477.1432623426,0
+CPHC.US,D,20200415,000000,9.67052,9.81662,9.67052,9.81662,625.82579576648,0
+CPHC.US,D,20200416,000000,9.48466,9.81662,9.48068,9.57014,2267.8638965557,0
+CPHC.US,D,20200417,000000,9.86532,9.86532,8.87898,9.85638,1670.2103231067,0
+CPHC.US,D,20200420,000000,9.86532,9.86532,9.4459,9.4459,739.52083583338,0
+CPHC.US,D,20200421,000000,9.37235,9.80072,9.24305,9.32296,5330.5869227827,0
+CPHC.US,D,20200422,000000,9.30328,9.74705,9.30328,9.42205,924.65258249099,0
+CPHC.US,D,20200423,000000,9.39203,9.74705,9.381,9.40197,1968.0309590342,0
+CPHC.US,D,20200424,000000,9.35158,9.52045,9.35158,9.52045,1253.6638931271,0
+CPHC.US,D,20200427,000000,9.32296,9.40685,9.29831,9.37235,1421.6910762348,0
+CPHC.US,D,20200428,000000,9.37235,9.61884,9.37235,9.61884,527.22301765537,0
+CPHC.US,D,20200429,000000,9.7053,9.71723,9.57014,9.71723,3131.1412804265,0
+CPHC.US,D,20200430,000000,9.57014,9.69736,9.3329,9.69736,2374.5158810432,0
+CPHC.US,D,20200501,000000,9.39203,9.42205,9.39203,9.42205,275.68531839231,0
+CPHC.US,D,20200504,000000,9.86532,10.2599,9.86532,9.96372,1808.0529823028,0
+CPHC.US,D,20200505,000000,10.6654,11.3551,10.0363,10.0363,7630.6476448441,0
+CPHC.US,D,20200506,000000,10.3345,10.3345,9.72717,9.72717,1347.2359172529,0
+CPHC.US,D,20200507,000000,10.0433,10.0433,9.72717,9.72717,1689.3271882507,0
+CPHC.US,D,20200508,000000,9.85638,9.85638,9.85638,9.85638,382.33730287985,0
+CPHC.US,D,20200511,000000,9.76693,10.0531,9.74705,9.74705,4475.3587452883,0
+CPHC.US,D,20200512,000000,9.71723,9.81662,9.71723,9.81662,2161.2119120682,0
+CPHC.US,D,20200513,000000,9.91501,9.91501,9.61188,9.66853,1030.2984161815,0
+CPHC.US,D,20200514,000000,9.29333,9.64369,9.29333,9.64369,2372.5035794491,0
+CPHC.US,D,20200515,000000,9.74208,9.86532,9.66853,9.86532,1998.2154829457,0
+CPHC.US,D,20200518,000000,9.91501,9.92496,9.82954,9.85141,2478.1494131396,0
+CPHC.US,D,20200520,000000,10.0631,10.2599,9.86532,10.2102,4896.9359292532,0
+CPHC.US,D,20200521,000000,9.91501,10.3593,9.37235,10.0631,4479.3833484765,0
+CPHC.US,D,20200522,000000,10.2151,10.3096,9.9339,10.3096,1905.6496096169,0
+CPHC.US,D,20200526,000000,9.89513,10.3593,9.48068,10.2797,8712.2597516752,0
+CPHC.US,D,20200527,000000,9.9488,11.6702,9.86532,11.3969,4360.6575544243,0
+CPHC.US,D,20200528,000000,10.5014,11.054,10.5014,10.8622,1310.008337762,0
+CPHC.US,D,20200529,000000,10.8522,11.2269,10.8522,10.8622,935.72024125857,0
+CPHC.US,D,20200601,000000,10.6554,10.6554,10.6554,10.6554,312.91289788324,0
+CPHC.US,D,20200602,000000,11.053,11.5927,11.0302,11.5927,3053.6676690535,0
+CPHC.US,D,20200603,000000,11.5927,11.7885,10.6654,11.7885,1160.0918690012,0
+CPHC.US,D,20200604,000000,10.6455,11.8392,10.6455,11.0401,2205.4825471385,0
+CPHC.US,D,20200605,000000,11.4138,11.4138,11.3303,11.3611,1150.0303610307,0
+CPHC.US,D,20200608,000000,11.3651,11.3651,11.3651,11.3651,487.98313657033,0
+CPHC.US,D,20200609,000000,11.049,11.5589,11.049,11.5589,1185.2456389275,0
+CPHC.US,D,20200610,000000,11.4128,11.4128,10.9904,10.9904,1768.8131012178,0
+CPHC.US,D,20200611,000000,10.6455,10.6455,10.3593,10.3593,630.85654975174,0
+CPHC.US,D,20200616,000000,10.7926,10.7926,10.6058,10.6774,793.8529788742,0
+CPHC.US,D,20200617,000000,10.8026,11.7279,10.8026,11.7279,927.67103488215,0
+CPHC.US,D,20200618,000000,11.4377,11.4377,11.0004,11.0103,1013.1938526316,0
+CPHC.US,D,20200622,000000,11.0103,11.049,11.0103,11.049,815.98829640935,0
+CPHC.US,D,20200623,000000,11.3213,11.3213,10.4666,10.729,1495.1400844196,0
+CPHC.US,D,20200624,000000,10.6992,10.9208,10.3593,10.9208,1208.3871072597,0
+CPHC.US,D,20200629,000000,10.7728,10.7728,10.7728,10.7728,1284.8545678357,0
+CPHC.US,D,20200630,000000,10.4567,10.8224,10.4567,10.7926,2586.8136992213,0
+CPHC.US,D,20200701,000000,10.5561,10.6058,10.5561,10.6058,5461.3865263995,0
+CPHC.US,D,20200702,000000,10.8224,10.8522,10.409,10.6058,8638.8107434904,0
+CPHC.US,D,20200706,000000,10.8522,10.8522,10.8522,10.8522,642.93035931637,0
+CPHC.US,D,20200707,000000,10.9208,10.9208,10.5561,10.566,16309.704420217,0
+CPHC.US,D,20200708,000000,10.6306,10.6306,10.6306,10.6306,412.52182679141,0
+CPHC.US,D,20200710,000000,10.404,10.404,10.404,10.404,459.81091425287,0
+CPHC.US,D,20200713,000000,10.3593,10.409,10.3593,10.3991,579.54285910208,0
+CPHC.US,D,20200715,000000,10.6455,10.6455,10.1475,10.1475,558.41369236398,0
+CPHC.US,D,20200716,000000,10.2102,10.2102,10.2102,10.2102,507.10000171432,0
+CPHC.US,D,20200717,000000,10.1427,10.1427,10.1427,10.1427,459.81091425287,0
+CPHC.US,D,20200720,000000,10.3593,10.4636,10.3593,10.4636,520.179962076,0
+CPHC.US,D,20200721,000000,10.0631,10.6843,10.0631,10.3891,1746.6777836827,0
+CPHC.US,D,20200722,000000,10.7708,10.7708,10.5461,10.5561,3805.2623144515,0
+CPHC.US,D,20200724,000000,10.409,10.409,10.409,10.409,411.51567599436,0
+CPHC.US,D,20200729,000000,10.6306,10.6306,10.6306,10.6306,370.26349331522,0
+CPHC.US,D,20200731,000000,10.3791,10.4189,10.3791,10.4189,2090.7813562745,0
+CPHC.US,D,20200803,000000,10.4189,11.059,10.4189,11.059,1164.1164721894,0
+CPHC.US,D,20200804,000000,10.744,11.0987,10.4617,10.8522,3627.1736233733,0
+CPHC.US,D,20200806,000000,10.8522,11.059,10.3991,10.4189,6841.8254199551,0
+CPHC.US,D,20200807,000000,10.3096,10.3096,10.3096,10.3096,403.46646961794,0
+CPHC.US,D,20200810,000000,10.6654,10.6654,10.6654,10.6654,943.76944763499,0
+CPHC.US,D,20200811,000000,10.7896,11.0888,10.7896,11.0888,9497.0573733759,0
+CPHC.US,D,20200812,000000,10.9804,10.9804,10.9804,10.9804,1045.3906781373,0
+CPHC.US,D,20200813,000000,11.0739,17.7588,11.0739,12.0956,225937.19838286,0
+CPHC.US,D,20200814,000000,13.0428,13.5457,12.3659,12.4901,16284.55065029,0
+CPHC.US,D,20200817,000000,13.2196,13.2196,12.3898,12.8351,4845.6222386035,0
+CPHC.US,D,20200818,000000,12.7665,13.17,12.1354,12.6283,11107.904799457,0
+CPHC.US,D,20200819,000000,11.3651,11.8888,11.049,11.7895,8176.9875276434,0
+CPHC.US,D,20200820,000000,11.7895,11.9992,11.4963,11.8004,5918.1789882612,0
+CPHC.US,D,20200821,000000,11.7934,12.0758,11.7934,12.0758,2116.9412769979,0
+CPHC.US,D,20200824,000000,11.8839,12.3321,11.8839,12.3321,1465.9617113051,0
+CPHC.US,D,20200825,000000,12.0856,12.0856,12.036,12.036,807.93909003294,0
+CPHC.US,D,20200826,000000,11.9366,12.0608,11.9366,12.0608,797.87758206241,0
+CPHC.US,D,20200827,000000,12.3143,12.3143,12.0896,12.1354,860.25893147965,0
+CPHC.US,D,20200828,000000,12.0946,12.0946,12.036,12.0658,917.60952691163,0
+CPHC.US,D,20200831,000000,11.9862,11.9862,11.6901,11.7597,1807.0468315058,0
+CPHC.US,D,20200901,000000,11.543,11.6464,11.543,11.6464,782.78532010663,0
+CPHC.US,D,20200902,000000,11.7298,12.3321,11.7298,11.859,1749.6962360738,0
+CPHC.US,D,20200903,000000,12.2825,12.6571,11.7895,11.9366,3488.3248133801,0
+CPHC.US,D,20200904,000000,11.7845,12.031,11.7845,12.031,1051.4275829196,0
+CPHC.US,D,20200908,000000,12.192,12.5289,11.7895,12.1642,2064.6214355512,0
+CPHC.US,D,20200909,000000,12.026,12.0856,11.702,12.0856,2179.3226264151,0
+CPHC.US,D,20200910,000000,12.5687,12.5687,11.8392,12.0856,1406.598814279,0
+CPHC.US,D,20200911,000000,12.0856,12.1254,12.0856,12.0856,842.14821713271,0
+CPHC.US,D,20200914,000000,12.5001,12.5289,12.1254,12.1254,1663.1672675273,0
+CPHC.US,D,20200915,000000,11.7696,12.1254,11.7696,11.9078,2543.549214948,0
+CPHC.US,D,20200916,000000,12.0856,12.2526,12.0856,12.2526,2248.7470314117,0
+CPHC.US,D,20200917,000000,12.5389,12.5787,12.3908,12.3908,5166.5843428632,0
+CPHC.US,D,20200918,000000,12.3311,12.8251,12.3311,12.8251,9967.9359463964,0
+CPHC.US,D,20200921,000000,12.7069,12.845,12.4554,12.6283,1896.5942524434,0
+CPHC.US,D,20200922,000000,12.519,12.8152,12.0956,12.1443,1782.8992123765,0
+CPHC.US,D,20200923,000000,12.4455,12.4455,12.4455,12.4455,691.22559757488,0
+CPHC.US,D,20200924,000000,12.0856,12.3341,12.0856,12.1443,2053.5537767836,0
+CPHC.US,D,20200925,000000,12.4554,12.4554,12.0856,12.0856,602.68432743428,0
+CPHC.US,D,20200928,000000,12.026,12.0558,11.9564,12.0558,1778.8746091883,0
+CPHC.US,D,20200929,000000,11.8392,11.9078,11.8392,11.9078,431.6386919354,0
+CPHC.US,D,20201005,000000,11.8888,11.8888,11.8888,11.8888,773.72996293316,0
+CPHC.US,D,20201006,000000,12.2328,12.2328,11.8839,11.8888,1253.6638931271,0
+CPHC.US,D,20201007,000000,11.8044,11.8392,11.8044,11.8392,540.30297801704,0
+CPHC.US,D,20201008,000000,12.0856,12.0856,12.0856,12.0856,467.86012062928,0
+CPHC.US,D,20201012,000000,12.0856,12.0856,12.0856,12.0856,347.12202498302,0
+CPHC.US,D,20201013,000000,11.9366,11.9366,11.869,11.9366,3583.9091391,0
+CPHC.US,D,20201014,000000,12.6283,12.6283,12.6283,12.6283,245.50079448074,0
+CPHC.US,D,20201016,000000,12.1642,12.184,11.7,11.9862,1282.8422662416,0
+CPHC.US,D,20201020,000000,11.8392,11.8392,11.8392,11.8392,567.46904953745,0
+CPHC.US,D,20201021,000000,11.7696,11.7696,11.7696,11.7696,356.17738215649,0
+CPHC.US,D,20201022,000000,12.036,12.5289,11.71,11.71,1836.2252046203,0
+CPHC.US,D,20201023,000000,11.8392,11.8491,11.7497,11.8491,1178.2025833482,0
+CPHC.US,D,20201026,000000,11.7746,11.8491,11.7,11.7,1245.6146867507,0
+CPHC.US,D,20201027,000000,11.7398,11.9366,11.7398,11.7497,2957.0771925365,0
+CPHC.US,D,20201028,000000,11.3453,12.036,10.7628,11.5927,1728.5670693357,0
+CPHC.US,D,20201029,000000,10.6058,12.0062,10.6058,12.0062,1280.8299646475,0
+CPHC.US,D,20201102,000000,11.7895,12.0608,11.5927,12.0608,1076.5813528459,0
+CPHC.US,D,20201103,000000,11.8252,12.0598,11.6126,12.026,1656.124211948,0
+CPHC.US,D,20201105,000000,11.5927,11.6901,10.4964,11.0987,6481.6234346104,0
+CPHC.US,D,20201106,000000,10.882,11.4039,10.882,11.2469,987.03393190823,0
+CPHC.US,D,20201109,000000,12.036,12.3222,12.036,12.2328,8206.1659007579,0
+CPHC.US,D,20201110,000000,12.2825,12.2825,12.0866,12.1741,2474.1248099514,0
+CPHC.US,D,20201111,000000,11.879,11.9466,11.879,11.9466,329.01131063608,0
+CPHC.US,D,20201113,000000,11.9862,12.2328,11.877,11.877,693.23789916898,0
+CPHC.US,D,20201116,000000,11.8392,12.3321,11.8392,12.3321,24243.203454973,0
+CPHC.US,D,20201117,000000,12.4285,12.4305,12.352,12.352,890.44345539122,0
+CPHC.US,D,20201118,000000,12.0856,12.0856,12.0062,12.0856,6648.6444669211,0
+CPHC.US,D,20201119,000000,10.9804,12.0678,10.9606,11.8292,2704.5333424764,0
+CPHC.US,D,20201120,000000,11.8392,11.8978,11.3453,11.5529,3303.1930667225,0
+CPHC.US,D,20201123,000000,11.5231,12.0062,11.4735,11.7646,3371.611320922,0
+CPHC.US,D,20201124,000000,11.7398,11.7398,11.7398,11.7398,375.29424730048,0
+CPHC.US,D,20201125,000000,11.0739,11.0739,10.9506,11.0739,1228.5101232008,0
+CPHC.US,D,20201127,000000,11.2865,12.016,11.0987,12.016,1909.6742128051,0
+CPHC.US,D,20201130,000000,11.7398,11.7497,11.6851,11.7298,5769.2686702975,0
+CPHC.US,D,20201201,000000,11.9078,11.9078,11.9078,11.9078,474.90317620865,0
+CPHC.US,D,20201202,000000,11.9366,12.036,11.9366,12.016,2137.0642929389,0
+CPHC.US,D,20201203,000000,12.036,12.2675,12.036,12.1741,1317.0513933414,0
+CPHC.US,D,20201204,000000,12.2328,12.2328,12.034,12.034,603.69047823133,0
+CPHC.US,D,20201207,000000,12.5101,12.5101,12.1443,12.1443,1446.8448461611,0
+CPHC.US,D,20201208,000000,12.3321,12.3321,11.9764,11.9962,1948.9140938902,0
+CPHC.US,D,20201209,000000,12.0558,12.0558,12.0558,12.0558,396.42341403858,0
+CPHC.US,D,20201210,000000,12.3321,12.3719,12.2626,12.2626,1343.2113140647,0
+CPHC.US,D,20201211,000000,12.3321,12.352,12.184,12.352,1179.2087341452,0
+CPHC.US,D,20201214,000000,12.2626,12.3043,12.0459,12.2834,4445.1742213767,0
+CPHC.US,D,20201216,000000,12.2725,12.4803,12.1463,12.3809,3117.0551692678,0
+CPHC.US,D,20201217,000000,12.4803,12.4803,12.1155,12.1155,901.51111415879,0
+CPHC.US,D,20201218,000000,12.2328,12.2328,11.8888,11.9078,3808.2807668427,0
+CPHC.US,D,20201221,000000,12.1552,12.1552,12.0856,12.0856,781.77916930958,0
+CPHC.US,D,20201222,000000,12.0856,12.0856,11.9078,12.036,6959.5450632102,0
+CPHC.US,D,20201223,000000,11.9862,12.2188,11.9862,12.1354,934.71409046152,0
+CPHC.US,D,20201224,000000,12.2328,12.2328,12.193,12.193,286.75297715988,0
+CPHC.US,D,20201228,000000,12.2328,12.2328,12.1354,12.1354,6921.3113329223,0
+CPHC.US,D,20201230,000000,11.9664,11.9962,11.71,11.8094,2016.3261972927,0
+CPHC.US,D,20210104,000000,11.5927,11.6603,11.5927,11.6603,586.58591468145,0
+CPHC.US,D,20210105,000000,11.6414,11.6414,11.6414,11.6414,495.02619214969,0
+CPHC.US,D,20210106,000000,12.5489,13.4413,11.7,12.7267,13620.263339696,0
+CPHC.US,D,20210107,000000,12.9136,13.3678,12.8251,13.3678,11258.827419014,0
+CPHC.US,D,20210108,000000,13.4562,13.4642,12.837,13.0478,5815.5516069619,0
+CPHC.US,D,20210111,000000,12.8957,12.8957,12.8957,12.8957,281.72222317462,0
+CPHC.US,D,20210112,000000,13.5655,13.6739,13.003,13.003,7472.6819697069,0
+CPHC.US,D,20210113,000000,12.845,12.9235,12.7267,12.8649,4388.8297767418,0
+CPHC.US,D,20210114,000000,12.9931,13.0826,12.9494,13.0826,1032.3107177756,0
+CPHC.US,D,20210115,000000,13.0924,13.0924,12.9682,13.0726,1099.7228211781,0
+CPHC.US,D,20210119,000000,13.1203,13.1203,12.8649,13.0826,2322.1960395965,0
+CPHC.US,D,20210120,000000,13.0229,13.0229,12.8838,12.8838,673.11488322794,0
+CPHC.US,D,20210121,000000,12.8937,12.8937,12.8937,12.8937,363.22043773585,0
+CPHC.US,D,20210122,000000,13.1024,13.1104,13.0826,13.1104,1050.4214321225,0
+CPHC.US,D,20210125,000000,13.1024,13.1024,12.7108,12.7108,745.5577406157,0
+CPHC.US,D,20210126,000000,13.0934,13.0934,13.0934,13.0934,371.26964411227,0
+CPHC.US,D,20210127,000000,13.1232,13.1232,12.6283,12.6283,2583.7952468301,0
+CPHC.US,D,20210128,000000,13.3876,13.4662,12.8251,12.8251,6500.7402997544,0
+CPHC.US,D,20210129,000000,13.2296,13.319,13.17,13.2694,2218.5625075002,0
+CPHC.US,D,20210201,000000,13.176,13.2992,13.176,13.2992,534.26607323473,0
+CPHC.US,D,20210202,000000,13.0726,13.0726,13.0726,13.0726,397.42956483563,0
+CPHC.US,D,20210203,000000,13.1203,13.1203,12.9334,12.9334,1796.9853235353,0
+CPHC.US,D,20210204,000000,12.9334,12.997,12.9334,12.9533,1753.720839262,0
+CPHC.US,D,20210205,000000,12.9235,13.0358,12.8748,12.8748,2853.4436604401,0
+CPHC.US,D,20210208,000000,13.1203,13.2196,13.1203,13.2196,389.38035845921,0
+CPHC.US,D,20210209,000000,13.1302,13.1312,13.0924,13.1302,3546.6815596091,0
+CPHC.US,D,20210210,000000,13.2196,13.2196,12.9533,13.2196,3200.5656854231,0
+CPHC.US,D,20210211,000000,13.0726,13.0726,12.845,13.0428,2593.8567548006,0
+CPHC.US,D,20210212,000000,12.9732,13.1184,12.8251,13.1184,1980.1047685988,0
+CPHC.US,D,20210216,000000,13.1422,13.1422,13.1302,13.1302,803.91448684473,0
+CPHC.US,D,20210217,000000,13.1114,13.1502,13.1114,13.1502,520.179962076,0
+CPHC.US,D,20210218,000000,13.2196,13.2196,13.0726,13.0726,1210.3994088538,0
+CPHC.US,D,20210219,000000,13.0726,13.0746,13.0726,13.0746,996.0892890817,0
+CPHC.US,D,20210222,000000,13.0895,13.1948,13.0895,13.1948,2605.9305643653,0
+CPHC.US,D,20210223,000000,13.1502,13.3827,12.8748,12.8748,1867.4158793289,0
+CPHC.US,D,20210225,000000,13.2664,13.2664,13.2664,13.2664,364.22658853291,0
+CPHC.US,D,20210226,000000,13.4264,13.6441,13.0328,13.6441,1575.6321481838,0
+CPHC.US,D,20210301,000000,13.6927,13.6927,13.0328,13.319,1450.8694493493,0
+CPHC.US,D,20210303,000000,13.6839,13.7127,13.6839,13.7127,450.7555570794,0
+CPHC.US,D,20210304,000000,14.1868,14.1868,13.3678,13.3777,1084.6305592223,0
+CPHC.US,D,20210305,000000,13.5855,13.8121,13.5159,13.5159,15556.097473225,0
+CPHC.US,D,20210308,000000,13.7583,13.7583,13.5655,13.5655,778.76071691842,0
+CPHC.US,D,20210309,000000,13.5855,13.6639,13.5855,13.6639,1596.7613149219,0
+CPHC.US,D,20210310,000000,13.6639,13.6639,13.6143,13.6341,970.9355191554,0
+CPHC.US,D,20210311,000000,13.7127,13.7127,13.6639,13.7127,1628.9581404276,0
+CPHC.US,D,20210312,000000,13.6311,13.6311,13.6311,13.6311,453.77400947055,0
+CPHC.US,D,20210315,000000,13.7127,13.8121,13.7127,13.8121,3285.0823523755,0
+CPHC.US,D,20210316,000000,13.8021,13.8319,13.7723,13.7723,1262.7192503005,0
+CPHC.US,D,20210317,000000,14.0486,14.0486,13.8121,13.8319,959.86786038782,0
+CPHC.US,D,20210318,000000,13.8249,14.0585,13.7226,13.7226,3522.5339404798,0
+CPHC.US,D,20210319,000000,13.7723,13.9105,13.7425,13.9105,1750.7023868709,0
+CPHC.US,D,20210322,000000,13.9105,13.9105,13.8121,13.8657,1329.125202906,0
+CPHC.US,D,20210323,000000,13.9105,13.9105,13.9105,13.9105,293.79603273925,0
+CPHC.US,D,20210324,000000,13.7425,13.9303,13.7425,13.8707,1162.1041705953,0
+CPHC.US,D,20210325,000000,13.7127,13.9403,13.7127,13.8219,4948.2496199028,0
+CPHC.US,D,20210326,000000,13.8219,13.8219,13.5655,13.5655,513.13690649663,0
+CPHC.US,D,20210329,000000,13.5159,13.6451,13.5159,13.6143,9202.2551898396,0
+CPHC.US,D,20210330,000000,13.3558,13.5357,13.3558,13.5357,3756.967076193,0
+CPHC.US,D,20210331,000000,13.7921,13.7921,13.496,13.496,2922.8680654367,0
+CPHC.US,D,20210401,000000,13.5159,13.6639,13.5159,13.5357,1083.6244084252,0
+CPHC.US,D,20210405,000000,13.5616,13.5616,13.4662,13.5258,1382.4511951498,0
+CPHC.US,D,20210406,000000,13.4364,13.4364,13.4364,13.4364,164.00257991951,0
+CPHC.US,D,20210407,000000,13.4165,13.4165,13.4165,13.4165,20013.345504166,0
+CPHC.US,D,20210408,000000,13.5556,13.5556,13.4761,13.4761,396.42341403858,0
+CPHC.US,D,20210409,000000,13.5357,13.5357,13.5357,13.5357,296.81448513041,0
+CPHC.US,D,20210412,000000,13.4711,13.4711,13.2794,13.4503,574.51210511682,0
+CPHC.US,D,20210414,000000,13.319,13.5457,13.2694,13.5457,3775.0777905399,0
+CPHC.US,D,20210415,000000,13.5655,13.5655,13.5655,13.5655,444.71865229708,0
+CPHC.US,D,20210416,000000,13.3678,13.654,13.3678,13.654,1390.5004015262,0
+CPHC.US,D,20210419,000000,13.3678,13.3678,13.339,13.339,849.19127271208,0
+CPHC.US,D,20210420,000000,13.319,13.496,13.319,13.496,3852.551401913,0
+CPHC.US,D,20210421,000000,13.339,13.6639,13.339,13.3489,1573.6198465897,0
+CPHC.US,D,20210423,000000,13.496,13.496,13.496,13.496,352.15277896828,0
+CPHC.US,D,20210426,000000,13.5655,13.5655,13.5655,13.5655,515.14920809074,0
+CPHC.US,D,20210427,000000,13.6639,13.6639,13.6639,13.6639,632.86885134585,0
+CPHC.US,D,20210428,000000,13.5655,13.5655,13.5655,13.5655,529.23531924947,0
+CPHC.US,D,20210429,000000,13.5655,13.5655,13.5655,13.5655,559.41984316104,0
+CPHC.US,D,20210430,000000,13.6639,13.6639,13.339,13.339,2042.486118016,0
+CPHC.US,D,20210503,000000,13.4214,13.4214,13.3777,13.3777,558.41369236398,0
+CPHC.US,D,20210505,000000,13.339,13.339,13.339,13.339,363.22043773585,0
+CPHC.US,D,20210506,000000,13.5119,13.5884,13.5119,13.5884,374.28809650343,0
+CPHC.US,D,20210510,000000,13.4165,13.4165,13.4165,13.4165,2847.4067556578,0
+CPHC.US,D,20210511,000000,13.4463,13.8419,13.4463,13.7425,2076.6952451158,0
+CPHC.US,D,20210512,000000,13.5059,13.6133,13.4761,13.5159,2323.2021903936,0
+CPHC.US,D,20210513,000000,13.6927,14.0585,13.6341,13.654,1720.5178629593,0
+CPHC.US,D,20210514,000000,13.6639,13.6639,13.5258,13.5258,508.10615251137,0
+CPHC.US,D,20210517,000000,13.6143,13.7871,13.6143,13.7871,415.54027918257,0
+CPHC.US,D,20210518,000000,13.8121,13.8121,13.8121,13.8121,199.21785781634,0
+CPHC.US,D,20210519,000000,13.6739,13.8935,13.6739,13.8935,667.07797844562,0
+CPHC.US,D,20210520,000000,13.5755,13.5755,13.4662,13.5755,646.95496250458,0
+CPHC.US,D,20210521,000000,13.7623,13.7623,13.7226,13.7226,510.11845410548,0
+CPHC.US,D,20210524,000000,13.8121,13.8121,13.8121,13.8121,2897.7142955104,0
+CPHC.US,D,20210525,000000,13.8121,14.0486,13.8121,13.8121,1705.4256010035,0
+CPHC.US,D,20210526,000000,13.8121,13.8121,13.8121,13.8121,271.6607152041,0
+CPHC.US,D,20210527,000000,13.8121,13.8121,13.8121,13.8121,431.6386919354,0
+CPHC.US,D,20210528,000000,13.8121,13.8121,13.8121,13.8121,449.74940628234,0
+CPHC.US,D,20210601,000000,13.9661,14.0585,13.9661,14.0585,1766.8007996237,0
+CPHC.US,D,20210602,000000,14.1688,14.2026,14.0138,14.0138,1612.8597276747,0
+CPHC.US,D,20210603,000000,13.8121,13.8121,13.8121,13.8121,776.74841532432,0
+CPHC.US,D,20210604,000000,13.7623,13.9601,13.7525,13.9601,1319.0636949355,0
+CPHC.US,D,20210607,000000,14.1768,14.1768,14.1768,14.1768,717.38551829824,0
+CPHC.US,D,20210608,000000,13.7623,14.0983,13.7623,13.9105,751.59464539801,0
+CPHC.US,D,20210609,000000,14.2066,14.2066,13.7425,14.2066,930.68948727331,0
+CPHC.US,D,20210610,000000,13.7525,13.9443,13.7525,13.9443,436.66944592067,0
+CPHC.US,D,20210611,000000,13.7623,13.7623,13.7623,13.7623,306.87599310093,0
+CPHC.US,D,20210615,000000,13.8121,13.8121,13.7921,13.7921,647.96111330163,0
+CPHC.US,D,20210616,000000,14.0088,14.3418,14.0088,14.315,3336.3960430252,0
+CPHC.US,D,20210617,000000,14.7294,15.7938,14.7294,15.7849,9735.5151122773,0
+CPHC.US,D,20210618,000000,15.0455,16.5403,15.0455,16.2789,6075.1385126013,0
+CPHC.US,D,20210621,000000,16.2689,16.2689,15.9727,15.9727,1030.2984161815,0
+CPHC.US,D,20210622,000000,15.7998,15.7998,14.799,15.3118,3321.3037810694,0
+CPHC.US,D,20210623,000000,15.4986,15.4986,14.799,14.799,2179.3226264151,0
+CPHC.US,D,20210624,000000,14.7761,14.799,14.7393,14.799,2166.2426660534,0
+CPHC.US,D,20210625,000000,14.9063,17.7588,14.9063,16.7718,13718.866117807,0
+CPHC.US,D,20210628,000000,16.0801,16.1597,14.5624,14.5624,4240.9256095751,0
+CPHC.US,D,20210629,000000,14.7891,14.7891,14.315,14.315,1923.7603239639,0
+CPHC.US,D,20210630,000000,14.4531,14.8765,14.4531,14.463,1878.4835380965,0
+CPHC.US,D,20210701,000000,14.4531,14.4531,14.4531,14.4531,229.40238172791,0
+CPHC.US,D,20210706,000000,15.5284,15.5284,15.5284,15.5284,340.07896940365,0
+CPHC.US,D,20210708,000000,14.7791,14.7791,13.8121,14.0983,4488.43870565,0
+CPHC.US,D,20210709,000000,14.0883,14.305,14.0883,14.295,1175.184130957,0
+CPHC.US,D,20210712,000000,14.2762,14.8626,14.2762,14.5028,5869.8837500027,0
+CPHC.US,D,20210713,000000,14.6598,15.4202,14.6499,15.2919,2129.0150865625,0
+CPHC.US,D,20210714,000000,15.3307,15.3904,15.2423,15.3406,1664.1734183244,0
+CPHC.US,D,20210715,000000,16.1567,16.1567,15.3118,15.3118,931.69563807036,0
+CPHC.US,D,20210716,000000,14.9839,15.0753,14.9839,15.0753,761.65615336853,0
+CPHC.US,D,20210719,000000,15.0941,15.0941,15.0941,15.0941,992.06468589349,0
+CPHC.US,D,20210720,000000,15.0941,15.6368,14.9659,14.9659,2337.2883015523,0
+CPHC.US,D,20210721,000000,15.1339,15.1896,14.8477,14.8477,673.11488322794,0
+CPHC.US,D,20210722,000000,14.8765,14.8765,14.8765,14.8765,221.35317535149,0
+CPHC.US,D,20210726,000000,14.8963,14.8963,14.8963,14.8963,158.97182593425,0
+CPHC.US,D,20210727,000000,15.3168,15.4798,15.3168,15.4798,1618.896632457,0
+CPHC.US,D,20210728,000000,14.9739,14.9739,14.9739,14.9739,162.99642912246,0
+CPHC.US,D,20210729,000000,15.0991,15.0991,15.0455,15.0941,944.77559843204,0
+CPHC.US,D,20210730,000000,14.9957,14.9957,14.9957,14.9957,477.92162859981,0
+CPHC.US,D,20210802,000000,14.6101,14.6101,14.6101,14.6101,439.68789831182,0
+CPHC.US,D,20210803,000000,14.9063,14.9063,14.6002,14.6002,278.70377078347,0
+CPHC.US,D,20210804,000000,14.6002,14.6002,14.6002,14.6002,330.01746143313,0
+CPHC.US,D,20210805,000000,15.3506,15.3506,15.3506,15.3506,249.52539766895,0
+CPHC.US,D,20210810,000000,15.0941,15.7064,15.0941,15.7064,1064.5075432813,0
+CPHC.US,D,20210811,000000,15.1707,15.4986,15.1707,15.4986,587.5920654785,0
+CPHC.US,D,20210813,000000,15.5872,15.5872,15.0941,15.0941,729.45932786286,0
+CPHC.US,D,20210816,000000,15.3406,15.3406,15.3406,15.3406,312.91289788324,0
+CPHC.US,D,20210818,000000,15.458,15.458,15.458,15.458,205.25476259865,0
+CPHC.US,D,20210819,000000,15.775,15.775,15.7362,15.7362,650.97956569279,0
+CPHC.US,D,20210820,000000,15.5086,15.5384,15.2949,15.2949,956.84940799667,0
+CPHC.US,D,20210823,000000,15.5384,15.5384,15.2919,15.2919,1520.2938543459,0
+CPHC.US,D,20210824,000000,15.2919,15.3904,15.2919,15.2919,892.45575698532,0
+CPHC.US,D,20210825,000000,15.5186,15.7362,15.3019,15.3019,863.27738387081,0
+CPHC.US,D,20210826,000000,15.5314,15.5314,15.5314,15.5314,468.86627142634,0
+CPHC.US,D,20210827,000000,15.7849,15.7849,15.3019,15.6766,1161.0980197983,0
+CPHC.US,D,20210831,000000,15.6865,15.6865,15.6865,15.6865,602.68432743428,0
+CPHC.US,D,20210901,000000,15.6865,16.2789,15.6865,15.6865,2268.8700473528,0
+CPHC.US,D,20210902,000000,15.6865,15.6865,15.6846,15.6846,1717.4994105681,0
+CPHC.US,D,20210903,000000,15.9827,15.9827,15.9827,15.9827,234.43313571317,0
+CPHC.US,D,20210907,000000,16.0801,16.0801,16.0801,16.0801,380.32500128574,0
+CPHC.US,D,20210908,000000,15.7262,15.7262,15.6865,15.6865,1114.8150831339,0
+CPHC.US,D,20210909,000000,15.6865,15.7362,15.3218,15.7362,4426.0573562327,0
+CPHC.US,D,20210910,000000,15.7849,16.2689,15.775,16.2689,3541.6508056238,0
+CPHC.US,D,20210913,000000,16.2789,16.4955,16.2789,16.4399,2351.374412711,0
+CPHC.US,D,20210914,000000,16.4856,16.574,16.4657,16.574,3326.3345350547,0
+CPHC.US,D,20210915,000000,16.6039,16.7818,16.4707,16.7818,6229.0795845503,0
+CPHC.US,D,20210916,000000,16.8662,17.1068,16.8662,17.1068,638.90575612816,0
+CPHC.US,D,20210917,000000,16.7918,16.7918,16.7918,16.7918,1656.124211948,0
+CPHC.US,D,20210920,000000,16.8544,16.8544,16.752,16.752,1744.6654820886,0
+CPHC.US,D,20210921,000000,16.8106,16.8106,16.8106,16.8106,1165.1226229865,0
+CPHC.US,D,20210924,000000,16.9836,16.9836,16.9836,16.9836,362.2142869388,0
+CPHC.US,D,20210928,000000,17.0968,17.0968,16.6824,16.7072,1642.0381007892,0
+CPHC.US,D,20210929,000000,16.7022,16.7022,16.6724,16.6724,1238.5716311713,0
+CPHC.US,D,20210930,000000,16.5353,16.5353,15.7362,15.7362,2081.7259991011,0
+CPHC.US,D,20211001,000000,15.8535,15.8535,15.8535,15.8535,222.35932614854,0
+CPHC.US,D,20211004,000000,16.1497,16.1597,15.7362,15.7362,3728.7948538755,0
+CPHC.US,D,20211006,000000,15.765,15.765,15.765,15.765,404.47262041499,0
+CPHC.US,D,20211007,000000,15.7362,16.1795,15.7362,16.1795,388.37420766216,0
+CPHC.US,D,20211008,000000,15.9032,15.9032,15.9032,15.9032,185.13174665761,0
+CPHC.US,D,20211012,000000,15.7362,16.1795,15.4888,15.8336,2859.4805652224,0
+CPHC.US,D,20211014,000000,15.4888,15.775,15.4888,15.775,1000.1138922699,0
+CPHC.US,D,20211018,000000,16.1597,16.1695,16.1597,16.1695,610.7335338107,0
+CPHC.US,D,20211019,000000,16.1497,16.1795,16.1497,16.1795,295.80833433335,0
+CPHC.US,D,20211020,000000,15.8932,15.8932,15.8932,15.8932,692.23174837193,0
+CPHC.US,D,20211021,000000,15.7362,15.7849,15.4202,15.5872,4995.5387073643,0
+CPHC.US,D,20211022,000000,16.1795,16.1795,15.5882,15.617,943.76944763499,0
+CPHC.US,D,20211025,000000,15.5872,16.1795,15.5872,16.0026,917.60952691163,0
+CPHC.US,D,20211026,000000,15.8336,15.8336,15.5872,15.5872,1867.4158793289,0
+CPHC.US,D,20211029,000000,15.7849,15.7849,15.5872,15.5872,750.58849460096,0
+CPHC.US,D,20211101,000000,15.8376,15.8376,15.8048,15.8048,615.76428779596,0
+CPHC.US,D,20211102,000000,15.5872,15.765,15.5872,15.765,651.98571648984,0
+CPHC.US,D,20211103,000000,15.5872,15.5872,15.5872,15.5872,624.81964496943,0
+CPHC.US,D,20211104,000000,15.5872,15.5872,14.9361,15.3406,2570.7152864684,0
+CPHC.US,D,20211105,000000,15.2919,15.2919,15.2919,15.2919,455.78631106466,0
+CPHC.US,D,20211109,000000,15.5872,16.1795,15.5872,16.0324,7099.4000240005,0
+CPHC.US,D,20211110,000000,15.9827,15.9827,15.7849,15.7849,4841.5976354153,0
+CPHC.US,D,20211111,000000,15.6468,15.8336,15.6468,15.7849,1332.1436552971,0
+CPHC.US,D,20211115,000000,15.9529,16.0751,15.7849,15.7849,2876.5851287723,0
+CPHC.US,D,20211116,000000,16.0324,16.0324,15.7849,15.7849,2353.3867143052,0
+CPHC.US,D,20211117,000000,16.0324,16.1049,16.0324,16.0811,1888.545046067,0
+CPHC.US,D,20211118,000000,16.1795,16.3763,16.1795,16.3236,1561.5460370251,0
+CPHC.US,D,20211119,000000,16.1297,16.2789,16.0901,16.1845,10727.579798171,0
+CPHC.US,D,20211122,000000,16.5075,16.5075,16.0999,16.2789,3209.6210425966,0
+CPHC.US,D,20211123,000000,16.1895,16.5452,16.1597,16.5452,980.99702712592,0
+CPHC.US,D,20211124,000000,16.7818,16.7818,16.7818,16.7818,307.88214389798,0
+CPHC.US,D,20211126,000000,16.7718,16.8504,16.7718,16.8504,25911.401476486,0
+CPHC.US,D,20211129,000000,16.7042,16.7966,16.6774,16.7966,1497.1523860137,0
+CPHC.US,D,20211130,000000,16.7718,16.9557,16.7718,16.9298,5153.5043825015,0
+CPHC.US,D,20211201,000000,18.1722,18.1722,16.9388,17.9258,3945.1172752418,0
+CPHC.US,D,20211202,000000,17.729,17.729,17.2549,17.2549,2821.2468349344,0
+CPHC.US,D,20211203,000000,16.914,17.9258,16.91,17.886,1731.5855217269,0
+CPHC.US,D,20211206,000000,17.886,17.886,16.9587,17.3633,2568.7029848743,0
+CPHC.US,D,20211207,000000,17.4229,17.4229,16.9786,16.9885,5083.0738267078,0
+CPHC.US,D,20211208,000000,16.9885,17.0084,16.9885,16.9964,2592.8506040036,0
+CPHC.US,D,20211209,000000,16.9885,16.9885,16.9786,16.9786,1065.5136940783,0
+CPHC.US,D,20211210,000000,16.9806,17.6494,16.9786,17.1863,2509.3400878482,0
+CPHC.US,D,20211213,000000,16.9786,17.5123,16.9786,16.9984,1413.6418698584,0
+CPHC.US,D,20211214,000000,16.9786,17.0581,16.9786,17.0581,1213.417861245,0
+CPHC.US,D,20211215,000000,17.1167,17.1167,16.9885,16.9885,1711.4625057858,0
+CPHC.US,D,20211216,000000,16.9786,17.0531,16.9786,17.0531,1800.0037759264,0
+CPHC.US,D,20211217,000000,17.1068,17.3035,16.9786,16.9786,670.09643083678,0
+CPHC.US,D,20211220,000000,16.9786,17.1177,16.9786,17.0183,4718.8472381749,0
+CPHC.US,D,20211221,000000,17.0183,17.2549,17.0183,17.2549,451.76170787645,0
+CPHC.US,D,20211222,000000,17.2648,17.2648,17.2648,17.2648,621.80119257827,0
+CPHC.US,D,20211223,000000,17.2797,17.3135,17.0183,17.3135,1347.2359172529,0
+CPHC.US,D,20211228,000000,17.0382,17.3383,17.0084,17.067,2397.6573493755,0
+CPHC.US,D,20211229,000000,17.4387,17.4387,17.0382,17.067,4615.2137060786,0
+CPHC.US,D,20211230,000000,17.4924,17.4924,17.3931,17.3931,698.26865315424,0
+CPHC.US,D,20211231,000000,17.3533,17.3533,17.0472,17.0472,623.81349417238,0
+CPHC.US,D,20220103,000000,17.1167,17.1167,17.1167,17.1167,897.48651097058,0
+CPHC.US,D,20220104,000000,17.1267,17.1664,17.1267,17.1664,3505.4293769299,0
+CPHC.US,D,20220105,000000,17.1664,17.2937,17.1664,17.1664,1414.6480206554,0
+CPHC.US,D,20220106,000000,17.1863,17.1863,17.1267,17.1267,1457.9125049287,0
+CPHC.US,D,20220110,000000,17.4189,17.4229,17.1267,17.1267,997.09543987875,0
+CPHC.US,D,20220111,000000,17.1664,17.2231,17.1664,17.2231,10493.146662458,0
+CPHC.US,D,20220112,000000,17.3433,17.3513,17.1465,17.1664,1197.3194484921,0
+CPHC.US,D,20220113,000000,17.2549,17.2549,17.1664,17.1664,1345.2236156588,0
+CPHC.US,D,20220114,000000,17.2867,17.2947,17.2449,17.2449,1637.007346804,0
+CPHC.US,D,20220118,000000,17.2847,17.2947,17.2449,17.2449,1600.7859181101,0
+CPHC.US,D,20220119,000000,17.2449,17.3741,17.2449,17.3741,3436.0049719333,0
+CPHC.US,D,20220121,000000,17.3343,17.4635,17.2648,17.3343,8236.3504246695,0
+CPHC.US,D,20220124,000000,17.3343,17.3741,17.3045,17.3741,4989.501802582,0
+CPHC.US,D,20220125,000000,17.3543,17.3543,17.3543,17.3543,893.46190778238,0
+CPHC.US,D,20220126,000000,17.3543,17.3543,17.3543,17.3543,447.73710468824,0
+CPHC.US,D,20220127,000000,17.3543,17.8294,17.3543,17.7707,32363.846537981,0
+CPHC.US,D,20220128,000000,17.6524,17.7737,17.6524,17.7409,1286.8668694298,0
+CPHC.US,D,20220131,000000,17.7806,18.0778,17.7806,18.0778,1612.8597276747,0
+CPHC.US,D,20220201,000000,18.6721,19.1074,18.6721,18.7009,3849.5329495218,0
+CPHC.US,D,20220202,000000,19.6123,21.1976,19.3152,19.3152,8130.704590979,0
+CPHC.US,D,20220203,000000,18.7209,19.7217,18.7209,18.8501,2912.8065574662,0
+CPHC.US,D,20220204,000000,18.8401,18.8401,18.8401,18.8401,574.51210511682,0
+CPHC.US,D,20220207,000000,19.8111,19.999,19.3152,19.9095,2950.0341369571,0
+CPHC.US,D,20220208,000000,20.3956,21.297,20.0586,21.297,10700.413726651,0
+CPHC.US,D,20220209,000000,21.8019,22.5742,21.792,22.4956,10105.778605593,0
+CPHC.US,D,20220210,000000,22.3167,23.8224,21.4471,22.436,25556.230245126,0
+CPHC.US,D,20220211,000000,22.5742,22.5841,21.4044,21.8019,6767.3702609733,0
+CPHC.US,D,20220214,000000,21.792,22.2671,19.6273,20.5238,7301.636334208,0
+CPHC.US,D,20220215,000000,20.8607,21.5444,20.8607,21.2175,1126.8888926985,0
+CPHC.US,D,20220216,000000,21.3686,21.4153,21.3686,21.4153,1500.1708384049,0
+CPHC.US,D,20220217,000000,21.4848,21.7124,20.6033,21.5962,2553.6107229185,0
+CPHC.US,D,20220222,000000,21.0187,21.3706,20.4254,20.5536,2957.0771925365,0
+CPHC.US,D,20220223,000000,20.8667,20.8667,19.8707,19.9195,1391.5065523232,0
+CPHC.US,D,20220224,000000,19.7117,19.7117,19.6869,19.7038,1304.9775837767,0
+CPHC.US,D,20220225,000000,19.3947,19.8211,19.1572,19.7117,4627.2875156432,0
+CPHC.US,D,20220228,000000,19.2864,20.643,19.2864,19.4046,3258.9224316522,0
+CPHC.US,D,20220301,000000,19.3947,19.3947,18.8202,18.8202,4988.4956517849,0
+CPHC.US,D,20220302,000000,19.2068,19.5637,19.1274,19.514,2628.0658819004,0
+CPHC.US,D,20220303,000000,19.1672,19.1672,19.1372,19.1372,1031.3045669785,0
+CPHC.US,D,20220304,000000,19.2665,19.8111,19.2665,19.8111,1855.3420697643,0
+CPHC.US,D,20220307,000000,19.6919,19.8211,19.1572,19.355,6374.9714501229,0
+CPHC.US,D,20220308,000000,19.1274,19.4543,18.7507,18.8202,4018.5662834266,0
+CPHC.US,D,20220310,000000,19.0578,20.2067,19.0578,20.2067,541.3091288141,0
+CPHC.US,D,20220311,000000,20.653,21.2871,19.3152,19.3152,7475.700422098,0
+CPHC.US,D,20220314,000000,20.2464,20.489,19.022,19.1174,8080.3970511264,0
+CPHC.US,D,20220315,000000,19.7615,19.9095,19.0976,19.3351,5068.9877155491,0
+CPHC.US,D,20220316,000000,20.0487,20.1182,19.3052,19.345,9879.3946762558,0
+CPHC.US,D,20220317,000000,19.9493,20.0338,19.2366,19.4245,6825.7270072023,0
+CPHC.US,D,20220318,000000,19.3649,19.7913,19.0717,19.0776,7414.3252234778,0
+CPHC.US,D,20220321,000000,19.0876,19.9791,19.0876,19.6123,3712.6964411227,0
+CPHC.US,D,20220322,000000,20.1818,20.3022,19.5637,19.8409,7319.7470485549,0
+CPHC.US,D,20220323,000000,19.9095,20.1769,19.7117,19.8609,5509.681764658,0
+CPHC.US,D,20220324,000000,19.9493,20.2564,19.8559,19.9493,2902.7450494957,0
+CPHC.US,D,20220325,000000,19.4146,20.5635,19.4146,20.3956,3549.7000120002,0
+CPHC.US,D,20220328,000000,20.3956,20.8011,20.3756,20.8011,10058.489518131,0
+CPHC.US,D,20220329,000000,20.8011,20.811,20.4054,20.6132,2829.2960413109,0
+CPHC.US,D,20220330,000000,21.1201,21.8556,20.7325,21.8556,4913.034342006,0
+CPHC.US,D,20220331,000000,21.617,22.5811,21.617,22.381,19972.093321487,0
+CPHC.US,D,20220401,000000,21.627,21.8655,21.6171,21.6866,3303.1930667225,0
+CPHC.US,D,20220404,000000,21.6568,21.9053,21.2692,21.2791,2539.5246117598,0
+CPHC.US,D,20220405,000000,21.468,21.468,21.458,21.458,1264.7315518946,0
+CPHC.US,D,20220406,000000,20.1164,21.5474,20.1164,21.5474,1333.1498060942,0
+CPHC.US,D,20220407,000000,21.6568,21.6568,20.0765,20.0765,3999.4494182826,0
+CPHC.US,D,20220408,000000,20.0765,21.4305,19.6392,20.3746,1783.9053631736,0
+CPHC.US,D,20220411,000000,21.1002,21.5093,19.5497,20.2256,11176.323053656,0
+CPHC.US,D,20220412,000000,20.0666,21.3784,20.0666,21.0505,3315.2668762871,0
+CPHC.US,D,20220413,000000,21.1599,21.2245,21.1599,21.2245,1619.9027832541,0
+CPHC.US,D,20220414,000000,21.2005,21.2294,21.118,21.2294,690.21944677783,0
+CPHC.US,D,20220418,000000,21.2692,21.5674,20.4352,20.4642,7691.0166926672,0
+CPHC.US,D,20220419,000000,20.474,20.474,20.474,20.474,504.08154932316,0
+CPHC.US,D,20220420,000000,20.7225,21.458,20.7225,21.458,1040.359924152,0
+CPHC.US,D,20220421,000000,21.5376,21.7661,21.5176,21.6101,2682.3980249412,0
+CPHC.US,D,20220422,000000,22.4971,22.6606,22.1935,22.6606,1984.129371787,0
+CPHC.US,D,20220425,000000,22.8594,24.8372,22.3227,24.8372,11470.119086395,0
+CPHC.US,D,20220426,000000,27.1927,28.4252,25.2248,26.7654,26137.785405822,0
+CPHC.US,D,20220427,000000,27.0337,32.7187,26.6461,32.7187,40297.345572739,0
+CPHC.US,D,20220428,000000,32.1026,32.1026,30.5223,30.7857,25081.327068918,0
+CPHC.US,D,20220429,000000,30.6017,30.8257,29.6178,30.7111,24971.656632039,0
+CPHC.US,D,20220502,000000,31.059,31.059,29.8762,29.8962,11337.307181184,0
+CPHC.US,D,20220503,000000,30.2937,30.8081,29.6178,30.6117,14671.690922616,0
+CPHC.US,D,20220504,000000,30.6117,30.6117,29.2601,29.7172,11433.897657702,0
+CPHC.US,D,20220505,000000,29.4218,29.6874,28.0482,28.9122,12198.572263462,0
+CPHC.US,D,20220506,000000,27.8288,30.8005,27.8288,29.9358,30831.478874072,0
+CPHC.US,D,20220509,000000,30.3334,30.5223,28.5742,28.5742,21692.611184446,0
+CPHC.US,D,20220510,000000,28.7532,30.8005,28.3953,30.1346,16372.085769634,0
+CPHC.US,D,20220511,000000,30.8602,31.059,29.4192,29.6973,24120.453057733,0
+CPHC.US,D,20220512,000000,29.6973,30.0154,28.8228,29.8166,22711.84194186,0
+CPHC.US,D,20220513,000000,30.0054,30.1148,29.1507,29.1507,16924.462557216,0
+CPHC.US,D,20220516,000000,28.9122,29.8166,28.2263,28.2263,16460.627039774,0
+CPHC.US,D,20220517,000000,27.8288,27.8288,23.9526,24.072,41851.848554184,0
+CPHC.US,D,20220518,000000,24.052,24.052,19.9125,20.812,46657.224760906,0
+CPHC.US,D,20220519,000000,20.5138,21.945,19.9771,20.4294,18398.473474897,0
+CPHC.US,D,20220520,000000,20.166,20.7723,20.166,20.7225,1634.9950452099,0
+CPHC.US,D,20220523,000000,20.0169,22.4817,20.0169,20.6927,38790.131678755,0
+CPHC.US,D,20220524,000000,20.7325,21.8655,20.5436,20.9511,15596.343505107,0
+CPHC.US,D,20220525,000000,20.8617,22.2333,20.0765,21.4182,9615.7831674281,0
+CPHC.US,D,20220526,000000,21.5474,22.3375,21.3686,21.4282,14540.891318999,0
+CPHC.US,D,20220527,000000,21.617,22.6109,21.1599,21.2195,8746.468878775,0
+CPHC.US,D,20220531,000000,20.6232,23.3635,20.6232,21.9649,31714.879273883,0
+CPHC.US,D,20220601,000000,21.8456,22.1139,21.2384,21.6468,18797.915341327,0
+CPHC.US,D,20220602,000000,21.5872,21.9251,21.2692,21.627,4339.5283876862,0
+CPHC.US,D,20220603,000000,21.0147,21.5579,20.3548,20.4442,18496.070102211,0
+CPHC.US,D,20220606,000000,20.5238,21.2558,20.5238,20.8717,10064.526422914,0
+CPHC.US,D,20220607,000000,19.8878,20.9075,19.8878,20.5039,4490.4510072441,0
+CPHC.US,D,20220608,000000,20.5039,22.3477,20.3746,22.3477,5045.8462472169,0
+CPHC.US,D,20220609,000000,21.2477,21.299,20.3747,20.9711,4997.5510089584,0
+CPHC.US,D,20220610,000000,20.3946,20.8418,20.3896,20.4244,6742.216491047,0
+CPHC.US,D,20220613,000000,20.4244,21.2046,19.6989,19.8281,14472.4730648,0
+CPHC.US,D,20220614,000000,19.8877,20.3846,19.8877,20.315,1704.4194502065,0
+CPHC.US,D,20220615,000000,20.315,21.8655,20.166,21.3884,6401.1313708463,0
+CPHC.US,D,20220616,000000,19.215,21.1498,19.215,20.7673,10028.30499422,0
+CPHC.US,D,20220617,000000,20.3051,24.0024,20.3051,24.0024,22921.121307647,0
+CPHC.US,D,20220621,000000,23.7042,23.7042,21.1499,22.4718,16543.131405133,0
+CPHC.US,D,20220622,000000,22.4618,22.6156,22.4618,22.6156,3710.6841395286,0
+CPHC.US,D,20220623,000000,22.6109,23.7539,22.6109,23.6048,6791.5178801025,0
+CPHC.US,D,20220624,000000,22.0146,23.6744,21.9351,22.8594,7201.0212545028,0
+CPHC.US,D,20220627,000000,22.9588,22.9588,21.7164,22.8694,11946.028413401,0
+CPHC.US,D,20220628,000000,22.8694,24.0918,22.3724,23.3961,9886.4377318352,0
+CPHC.US,D,20220629,000000,23.0471,24.6222,22.9475,24.6222,4832.2161554016,0
+CPHC.US,D,20220630,000000,24.1138,25.7885,23.4757,25.7885,11790.125902934,0
+CPHC.US,D,20220701,000000,25.7885,27.7123,25.4097,27.0446,16680.525271334,0
+CPHC.US,D,20220705,000000,27.3337,27.9517,25.5038,25.7686,11476.137184512,0
+CPHC.US,D,20220706,000000,25.6488,26.6309,25.6488,26.6309,3474.9422383872,0
+CPHC.US,D,20220707,000000,26.4963,26.6957,25.2702,25.32,6768.3127258656,0
+CPHC.US,D,20220708,000000,25.2801,26.6209,25.2801,26.6209,2442.691787088,0
+CPHC.US,D,20220711,000000,26.6159,26.6159,24.9412,25.5493,6599.7820399392,0
+CPHC.US,D,20220712,000000,25.5493,25.5493,23.9145,24.6721,14162.596570886,0
+CPHC.US,D,20220713,000000,23.9244,25.1007,23.2466,24.5225,20914.858755235,0
+CPHC.US,D,20220714,000000,24.4727,24.5823,23.107,24.5126,6337.9575814464,0
+CPHC.US,D,20220715,000000,24.5524,24.7817,24.3232,24.7817,5383.9535200416,0
+CPHC.US,D,20220718,000000,24.4627,24.4627,23.6952,23.6952,3159.95036112,0
+CPHC.US,D,20220719,000000,23.7749,24.2185,23.2864,23.4459,5385.9598377312,0
+CPHC.US,D,20220720,000000,24.5624,24.5624,23.2964,23.3861,849.6755415456,0
+CPHC.US,D,20220721,000000,23.2765,23.7748,21.7513,22.2497,3793.9467510336,0
+CPHC.US,D,20220722,000000,22.4291,22.4291,20.8292,20.884,10308.460289165,0
+CPHC.US,D,20220725,000000,20.884,22.0703,20.4654,20.575,27298.961643542,0
+CPHC.US,D,20220726,000000,20.7843,21.1283,20.586,20.6248,6300.8407041888,0
+CPHC.US,D,20220727,000000,21.2834,21.4422,20.575,20.7146,4956.6078521568,0
+CPHC.US,D,20220728,000000,21.0834,21.2828,20.6847,21.1711,2770.7247293376,0
+CPHC.US,D,20220729,000000,20.9762,21.7114,20.6947,21.0834,4195.2102889536,0
+CPHC.US,D,20220801,000000,20.9718,21.6416,20.9718,21.0734,1415.4571300128,0
+CPHC.US,D,20220802,000000,22.0823,22.1599,21.542,21.9208,5353.8587546976,0
+CPHC.US,D,20220803,000000,21.1533,22.17,21.1533,22.15,10557.243682675,0
+CPHC.US,D,20220804,000000,20.8201,21.5021,20.7146,21.0934,23748.782491795,0
+CPHC.US,D,20220805,000000,21.3177,21.4273,21.3177,21.4273,1382.3528881344,0
+CPHC.US,D,20220808,000000,21.3825,21.9106,20.9844,21.6317,12236.53158887,0
+CPHC.US,D,20220809,000000,21.512,21.6965,21.4395,21.532,4382.8009929312,0
+CPHC.US,D,20220810,000000,21.3426,21.6018,21.1931,21.1931,4780.051895472,0
+CPHC.US,D,20220811,000000,21.4223,21.5753,20.7843,20.7843,5080.999548912,0
+CPHC.US,D,20220812,000000,20.585,21.1731,20.3358,20.896,4422.9273467232,0
+CPHC.US,D,20220815,000000,20.4155,21.7114,19.5483,21.3226,24282.462997229,0
+CPHC.US,D,20220816,000000,20.6248,21.9357,20.6248,21.1532,107325.95848746,0
+CPHC.US,D,20220817,000000,20.9737,22.1798,20.9737,21.4323,8063.3907945024,0
+CPHC.US,D,20220818,000000,21.6018,21.6018,20.9438,20.9538,5210.4070398912,0
+CPHC.US,D,20220819,000000,20.899,21.4522,20.899,21.4522,1102.4715704352,0
+CPHC.US,D,20220822,000000,21.0336,22.0703,20.4354,22.0703,9437.7184118784,0
+CPHC.US,D,20220823,000000,20.6793,22.0102,19.937,21.4423,6641.9147114208,0
+CPHC.US,D,20220824,000000,21.6765,23.9145,21.4323,22.9974,20120.356950154,0
+CPHC.US,D,20220825,000000,22.9674,25.2801,21.532,23.2017,25543.433665142,0
+CPHC.US,D,20220826,000000,23.2765,23.5057,20.8143,21.831,20438.358303955,0
+CPHC.US,D,20220829,000000,22.1799,22.4989,21.9208,22.2403,4164.1123647648,0
+CPHC.US,D,20220830,000000,21.9507,22.6186,20.7644,21.6915,20842.63131841,0
+CPHC.US,D,20220831,000000,21.9307,23.2639,21.6018,21.9307,7142.490974976,0
+CPHC.US,D,20220901,000000,21.7413,22.4291,21.7413,21.9208,9345.4277981568,0
+CPHC.US,D,20220902,000000,22.2298,24.1437,22.1102,24.1437,12165.30731089,0
+CPHC.US,D,20220906,000000,23.9244,24.2351,22.2059,22.2059,12081.041967926,0
+CPHC.US,D,20220907,000000,22.3893,22.9076,22.0712,22.3394,6570.69043344,0
+CPHC.US,D,20220908,000000,22.3394,22.7382,21.9307,22.3295,5536.4336644512,0
+CPHC.US,D,20220909,000000,21.9307,22.0902,21.9307,21.9307,4026.6796030272,0
+CPHC.US,D,20220912,000000,22.0204,23.0771,21.9307,22.4092,12625.757220653,0
+CPHC.US,D,20220913,000000,22.9374,22.9374,21.3825,21.9307,6661.9778883168,0
+CPHC.US,D,20220914,000000,22.0703,22.7382,21.9307,22.0404,4647.6349279584,0
+CPHC.US,D,20220915,000000,21.9307,22.4989,21.9307,22.0304,3805.9846571712,0
+CPHC.US,D,20220916,000000,22.4291,23.8546,21.9806,23.8546,19392.063628829,0
+CPHC.US,D,20220919,000000,23.1469,23.2266,23.1469,23.2266,1570.9467509568,0
+CPHC.US,D,20220920,000000,22.9475,23.0372,22.0816,22.3095,1792.6448556576,0
+CPHC.US,D,20220921,000000,22.8578,23.9145,22.0327,22.0327,13654.998195418,0
+CPHC.US,D,20220922,000000,22.3195,23.3861,22.3195,22.7282,6223.5974731392,0
+CPHC.US,D,20220923,000000,22.4989,22.4989,22.15,22.15,1106.4842058144,0
+CPHC.US,D,20220926,000000,23.9371,23.9371,22.0105,22.0105,2284.1926896096,0
+CPHC.US,D,20220927,000000,22.3195,22.3467,22.0105,22.1799,6203.5342962432,0
+CPHC.US,D,20220928,000000,22.1999,22.1999,22.16,22.16,1151.6263538304,0
+CPHC.US,D,20220929,000000,22.04,22.6,22.01,22.2907,4570,0
+CPHC.US,D,20220930,000000,22.27,22.27,22.27,22.27,1118,0
+CPHC.US,D,20221003,000000,22.86,22.86,22.86,22.86,770,0
+CPHC.US,D,20221004,000000,24.0715,24.0715,22.61,23.73,4247,0
+CPHC.US,D,20221005,000000,23.55,24.29,23.2,23.28,6787,0
+CPHC.US,D,20221006,000000,23.28,23.28,23.204,23.204,648,0
+CPHC.US,D,20221007,000000,23.3,23.543,23.3,23.543,720,0
+CPHC.US,D,20221010,000000,23.26,23.9,23.095,23.65,6193,0
+CPHC.US,D,20221011,000000,23.83,23.95,23.22,23.22,4131,0
+CPHC.US,D,20221012,000000,23.305,23.4025,23.305,23.31,1152,0
+CPHC.US,D,20221013,000000,23.18,23.95,23.18,23.95,3382,0
+CPHC.US,D,20221014,000000,23.7,24.11,23.2358,23.2358,7129,0
+CPHC.US,D,20221017,000000,23.594,23.594,23,23.2769,1584,0
+CPHC.US,D,20221018,000000,23.85,23.85,23.3,23.3,1058,0
+CPHC.US,D,20221019,000000,23.535,23.535,23.25,23.36,1266,0
+CPHC.US,D,20221020,000000,23.41,23.7,23.21,23.48,2979,0
+CPHC.US,D,20221021,000000,23.41,24.1,23.41,23.5,5124,0
+CPHC.US,D,20221024,000000,23.5,23.5,22.97,23.2,3415,0
+CPHC.US,D,20221025,000000,22.97,23.75,22.97,22.98,1020,0
+CPHC.US,D,20221026,000000,23,23.375,22.2048,22.65,3586,0
+CPHC.US,D,20221027,000000,22.35,22.76,21.94,22,12290,0
+CPHC.US,D,20221028,000000,21.54,22.74,21.27,22.74,3871,0
+CPHC.US,D,20221031,000000,22,22.0994,21.7,21.85,3173,0
+CPHC.US,D,20221101,000000,22.7499,22.7499,22,22.31,2785,0
+CPHC.US,D,20221102,000000,21.5,23.3,21.5,23.13,6538,0
+CPHC.US,D,20221103,000000,22,23.6891,22,22.91,7445,0
+CPHC.US,D,20221104,000000,23.17,24,23.17,23.49,3985,0
+CPHC.US,D,20221107,000000,23.49,24.7499,23.1,23.14,9320,0
+CPHC.US,D,20221108,000000,23.53,23.79,23.42,23.67,5648,0
+CPHC.US,D,20221109,000000,23.93,24.58,23.93,24.2501,7946,0
+CPHC.US,D,20221110,000000,25,26,24.43,26,14089,0
+CPHC.US,D,20221111,000000,26,26.67,25.1148,26.2,9462,0
+CPHC.US,D,20221114,000000,25.36,26.4,25.36,25.6,4222,0
+CPHC.US,D,20221115,000000,25.43,25.73,25.43,25.73,1018,0
+CPHC.US,D,20221116,000000,25.64,26.4011,25.64,26,1564,0
+CPHC.US,D,20221117,000000,25.92,26.65,25.341,26.4,4579,0
+CPHC.US,D,20221118,000000,26.6,27.52,26.18,27.39,7876,0
+CPHC.US,D,20221121,000000,27,28.0041,26.45,27.9067,4994,0
+CPHC.US,D,20221122,000000,28.08,28.8,27.3601,28.11,7627,0
+CPHC.US,D,20221123,000000,28,29.66,26.26,28.15,10915,0
+CPHC.US,D,20221125,000000,27.99,28.4999,27.76,28.4999,3175,0
+CPHC.US,D,20221128,000000,28.25,29,27.57,27.57,3884,0
+CPHC.US,D,20221129,000000,27.97,28.37,27.51,28.02,2902,0
+CPHC.US,D,20221130,000000,28.49,29.2961,28.22,28.7,15893,0
+CPHC.US,D,20221201,000000,28.836,29.2499,28.1641,28.23,3854,0
+CPHC.US,D,20221202,000000,28.1,28.488,28.03,28.03,1825,0
+CPHC.US,D,20221205,000000,28.43,28.43,27.5,27.5,826,0
+CPHC.US,D,20221206,000000,27.76,27.8,26.98,27.4,5068,0
+CPHC.US,D,20221207,000000,27,27.69,26.1701,26.58,4065,0
+CPHC.US,D,20221208,000000,26.2775,27.575,25.9,25.9,4604,0
+CPHC.US,D,20221209,000000,25.86,26.3,25.25,25.5,6342,0
+CPHC.US,D,20221212,000000,25.45,25.5,25,25.01,2589,0
+CPHC.US,D,20221213,000000,25,26.255,22.62,24.22,32070,0
+CPHC.US,D,20221214,000000,24.28,25.5,23.5,25.5,14164,0
+CPHC.US,D,20221215,000000,26.49,27.16,26.015,26.9,11654,0
+CPHC.US,D,20221216,000000,26.77,29.2,26.77,29.2,15005,0
+CPHC.US,D,20221219,000000,29.25,30.43,27.69,30.16,26295,0
+CPHC.US,D,20221220,000000,30.41,31.33,27.72,30.45,81316,0
+CPHC.US,D,20221221,000000,30.44,30.44,29.65,29.95,14935,0
+CPHC.US,D,20221222,000000,29.8,29.8,28.56,29.05,1887,0
+CPHC.US,D,20221223,000000,29.05,29.05,28.2075,28.75,1818,0
+CPHC.US,D,20221227,000000,28.21,28.99,28.21,28.605,1862,0
+CPHC.US,D,20221228,000000,28.98,31.3,28.95,31.2,9232,0
+CPHC.US,D,20221229,000000,30.62,31.3,30.62,31.1,6568,0
+CPHC.US,D,20221230,000000,31.05,31.6,30.68,31.26,14957,0
+CPHC.US,D,20230103,000000,31.21,31.21,29.89,29.89,3497,0
+CPHC.US,D,20230104,000000,29.57,29.57,28.8322,29.13,1535,0
+CPHC.US,D,20230105,000000,28.61,28.8199,28.61,28.61,1839,0
+CPHC.US,D,20230106,000000,29.1,30,28.77,28.77,2017,0
+CPHC.US,D,20230109,000000,28.99,29.78,28.61,28.8,9690,0
+CPHC.US,D,20230110,000000,28.96,29.84,28.62,28.66,8405,0
+CPHC.US,D,20230111,000000,28.8,29.06,28.61,28.68,8478,0
+CPHC.US,D,20230112,000000,28.66,28.75,26.91,27.45,21049,0
+CPHC.US,D,20230113,000000,28.8358,28.8358,26,26,18891,0
+CPHC.US,D,20230117,000000,26.8,26.81,25.6111,25.64,15384,0
+CPHC.US,D,20230118,000000,26.13,26.4,25.6796,26.05,11770,0
+CPHC.US,D,20230119,000000,25.95,27.3,25.95,27.3,4405,0
+CPHC.US,D,20230120,000000,27.3,28.405,27.2,28.29,9995,0
+CPHC.US,D,20230123,000000,28.4392,28.71,27.58,27.58,3379,0
+CPHC.US,D,20230124,000000,27.78,28.51,27.71,28.08,13159,0
+CPHC.US,D,20230125,000000,28.48,28.53,27.26,28.19,11467,0
+CPHC.US,D,20230126,000000,27.96,28.22,27.2526,27.5,6224,0
+CPHC.US,D,20230127,000000,27.1,28.2551,27.03,27.24,6145,0
+CPHC.US,D,20230130,000000,27.26,27.26,26.27,26.27,3533,0
+CPHC.US,D,20230131,000000,26.42,26.42,26.38,26.38,965,0
+CPHC.US,D,20230201,000000,26.24,26.56,26.12,26.12,5309,0
+CPHC.US,D,20230202,000000,26.47,26.94,25.66,26.43,5552,0
+CPHC.US,D,20230203,000000,26.88,26.88,26.0019,26.32,9711,0
+CPHC.US,D,20230206,000000,25.71,26.435,25.71,26.4,5436,0
+CPHC.US,D,20230207,000000,25.9401,25.9401,25.9401,25.9401,263,0
+CPHC.US,D,20230208,000000,26.39,26.39,26.39,26.39,857,0
+CPHC.US,D,20230209,000000,26.05,26.74,25.7101,25.95,4190,0
+CPHC.US,D,20230210,000000,26.34,26.34,26.34,26.34,5127,0
+CPHC.US,D,20230213,000000,26.07,26.115,26.07,26.115,1312,0
+CPHC.US,D,20230214,000000,26.12,26.12,25.63,26.0746,4099,0
+CPHC.US,D,20230215,000000,25.95,25.95,25.61,25.61,1716,0
+CPHC.US,D,20230216,000000,25.86,25.86,25.4611,25.7,5217,0
+CPHC.US,D,20230217,000000,25.67,25.71,25.44,25.57,3256,0
+CPHC.US,D,20230221,000000,25.4046,25.4046,24.25,24.42,5171,0
+CPHC.US,D,20230222,000000,24.9,25.6,24.9,25.5,5803,0
+CPHC.US,D,20230223,000000,25.46,26.3,25.46,26.02,3960,0
+CPHC.US,D,20230224,000000,25.8,26.22,25.6,26,2201,0
+CPHC.US,D,20230227,000000,25.4082,25.9944,25.4082,25.9944,2886,0
+CPHC.US,D,20230228,000000,26.066,26.3,26.066,26.3,1438,0
+CPHC.US,D,20230301,000000,26.395,26.57,26,26,1555,0
+CPHC.US,D,20230302,000000,26.1,26.1,26.1,26.1,831,0
+CPHC.US,D,20230306,000000,25.65,26.9199,25.65,26.9199,1125,0
+CPHC.US,D,20230307,000000,26.88,26.88,25.73,25.75,3259,0
+CPHC.US,D,20230308,000000,25.7,26.7299,25.69,26.16,1569,0
+CPHC.US,D,20230309,000000,25.424,25.424,25.424,25.424,912,0
+CPHC.US,D,20230310,000000,25.52,25.6377,25.52,25.6377,843,0
+CPHC.US,D,20230313,000000,25.65,25.68,25.265,25.265,4413,0
+CPHC.US,D,20230314,000000,25.01,25.475,25.01,25.08,3039,0
+CPHC.US,D,20230315,000000,24.99,25.49,24.99,25.49,2781,0
+CPHC.US,D,20230316,000000,25.1,25.5,24.98,25.5,4474,0
+CPHC.US,D,20230317,000000,26.18,26.18,24.6,26.18,11009,0
+CPHC.US,D,20230320,000000,26.05,26.8,25.52,26.8,3127,0
+CPHC.US,D,20230321,000000,25.545,26.8,25.52,26.8,7366,0
+CPHC.US,D,20230322,000000,26.21,27.06,26.13,26.13,3399,0
+CPHC.US,D,20230323,000000,24.33,25.9194,24.33,25.9194,1721,0
+CPHC.US,D,20230324,000000,25.82,26.5,25.37,26.5,4233,0
+CPHC.US,D,20230327,000000,26.5,26.5,25.6111,25.6111,1739,0
+CPHC.US,D,20230328,000000,25.92,26.35,25.505,26,4913,0
+CPHC.US,D,20230329,000000,25.5,25.5,25.5,25.5,817,0
+CPHC.US,D,20230330,000000,25.2,25.47,25.2,25.4,4692,0
+CPHC.US,D,20230331,000000,25.0771,25.1,24.61,24.61,3564,0
+CPHC.US,D,20230403,000000,24.22,25.1572,24.22,24.5,4880,0
+CPHC.US,D,20230404,000000,24.92,25.5,24.6006,24.71,8612,0
+CPHC.US,D,20230405,000000,24.57,25.7,24.57,25.7,6861,0
+CPHC.US,D,20230406,000000,25.81,25.89,25.2,25.4,11555,0
+CPHC.US,D,20230410,000000,24.91,25.4,24.81,25.4,4705,0
+CPHC.US,D,20230411,000000,23.93,24.12,23.06,23.75,21433,0
+CPHC.US,D,20230412,000000,23.15,23.42,23.15,23.26,4056,0
+CPHC.US,D,20230413,000000,23.11,23.73,23.11,23.73,5734,0
+CPHC.US,D,20230414,000000,23.73,23.73,23.4,23.4,1456,0
+CPHC.US,D,20230417,000000,23.26,23.36,22.93,23.25,4767,0
+CPHC.US,D,20230418,000000,22.93,23,22.6151,22.96,3769,0
+CPHC.US,D,20230419,000000,22.99,22.99,22.65,22.73,1336,0
+CPHC.US,D,20230420,000000,22.855,23.34,22.855,23.04,5114,0
+CPHC.US,D,20230421,000000,23.67,23.67,22.51,23.16,2507,0
+CPHC.US,D,20230424,000000,23.09,23.09,22.4,22.4,2812,0
+CPHC.US,D,20230425,000000,21.96,22.125,21.93,22.01,4772,0
+CPHC.US,D,20230426,000000,22.09,22.68,22.01,22.01,3139,0
+CPHC.US,D,20230427,000000,22.5,22.5,22.02,22.14,2171,0
+CPHC.US,D,20230428,000000,22.01,22.5,21.65,22.5,11260,0
+CPHC.US,D,20230501,000000,21.81,23.06,21.81,22.5,12407,0
+CPHC.US,D,20230502,000000,22.5,23.504,22.5,23.25,19918,0
+CPHC.US,D,20230503,000000,23,23.02,22.65,22.65,2036,0
+CPHC.US,D,20230504,000000,22.47,22.66,21.84,22.66,1073,0
+CPHC.US,D,20230505,000000,22.9893,22.9893,22.65,22.76,3740,0
+CPHC.US,D,20230508,000000,22.721,22.722,22.65,22.71,1947,0
+CPHC.US,D,20230509,000000,22.5,22.83,22.5,22.5001,2373,0
+CPHC.US,D,20230510,000000,22.65,22.65,22.6,22.6,2236,0
+CPHC.US,D,20230511,000000,22.75,22.9898,22.61,22.768,1494,0
+CPHC.US,D,20230512,000000,22.8,22.8,22.61,22.65,2351,0
+CPHC.US,D,20230515,000000,22.87,23.22,22.65,22.6501,17867,0
+CPHC.US,D,20230516,000000,22.69,22.69,22.69,22.69,211,0
+CPHC.US,D,20230517,000000,22.5,23.31,22.5,22.625,1574,0
+CPHC.US,D,20230518,000000,22.91,22.97,22.91,22.97,587,0
+CPHC.US,D,20230519,000000,22.65,22.65,22.65,22.65,10228,0
+CPHC.US,D,20230522,000000,23,23,22.99,22.99,1029,0
+CPHC.US,D,20230523,000000,22.8,22.956,22.615,22.956,2131,0
+CPHC.US,D,20230524,000000,22.52,23.1,22.5,23.1,2164,0
+CPHC.US,D,20230525,000000,22.78,22.78,22.65,22.65,1654,0
+CPHC.US,D,20230526,000000,22.55,22.65,22.55,22.595,1568,0
+CPHC.US,D,20230530,000000,22.74,22.94,22.7,22.7,2600,0
+CPHC.US,D,20230531,000000,22.5,22.895,22.5,22.895,5266,0
+CPHC.US,D,20230601,000000,22.775,23.15,22.76,23.01,25256,0
+CPHC.US,D,20230602,000000,23.19,23.38,23.19,23.38,631,0
+CPHC.US,D,20230605,000000,22.75,22.97,22.75,22.95,1922,0
+CPHC.US,D,20230606,000000,22.94,22.94,22.94,22.94,1144,0
+CPHC.US,D,20230607,000000,22.9399,23.492,22.7,22.75,9705,0
+CPHC.US,D,20230608,000000,23.0158,23.13,23,23.13,2849,0
+CPHC.US,D,20230609,000000,22.71,23.4999,22.71,23.2602,1291,0
+CPHC.US,D,20230612,000000,23.25,23.745,23.25,23.45,3777,0
+CPHC.US,D,20230613,000000,23.7,23.855,23.7,23.7,2564,0
+CPHC.US,D,20230614,000000,23.5307,23.75,23.4,23.42,2699,0
+CPHC.US,D,20230615,000000,23.725,23.725,23.725,23.725,225,0
+CPHC.US,D,20230620,000000,23.93,23.93,23.25,23.33,5218,0
+CPHC.US,D,20230621,000000,22.9,22.9,22.9,22.9,490,0
+CPHC.US,D,20230622,000000,22.91,23.05,22.775,22.775,2624,0
+CPHC.US,D,20230623,000000,22.625,23.05,22.625,23.04,6077,0
+CPHC.US,D,20230626,000000,23.05,23.38,23.05,23.38,1708,0
+CPHC.US,D,20230627,000000,23.16,23.38,23.16,23.38,753,0
+CPHC.US,D,20230628,000000,23.1,23.219,22.85,22.85,1415,0
+CPHC.US,D,20230629,000000,22.75,23.48,22.75,23.48,1570,0
+CPHC.US,D,20230630,000000,23.03,23.03,22.84,22.84,935,0
+CPHC.US,D,20230703,000000,22.8,22.8,22.8,22.8,389,0
+CPHC.US,D,20230705,000000,23.25,23.25,22.96,23.08,3878,0
+CPHC.US,D,20230706,000000,23,23,22.75,22.8,4173,0
+CPHC.US,D,20230710,000000,22.69,23,22.69,23,3296,0
+CPHC.US,D,20230711,000000,22.75,23,22.75,22.8,1370,0
+CPHC.US,D,20230712,000000,22.97,23.3687,22.82,22.95,2102,0
+CPHC.US,D,20230713,000000,22.84,23.25,22.5,23.25,4827,0
+CPHC.US,D,20230714,000000,24.0445,24.0445,22.84,22.84,975,0
+CPHC.US,D,20230717,000000,23.43,23.43,23.43,23.43,495,0
+CPHC.US,D,20230718,000000,23.2,23.7,22.86,23.7,6472,0
+CPHC.US,D,20230719,000000,23.45,24.15,23.24,23.8663,4682,0
+CPHC.US,D,20230720,000000,24.95,24.95,23.385,23.385,1299,0
+CPHC.US,D,20230721,000000,23.3,23.3,23.02,23.2,2112,0
+CPHC.US,D,20230724,000000,23.35,23.35,23.35,23.35,1235,0
+CPHC.US,D,20230725,000000,22.995,23.29,22.81,23.1,1826,0
+CPHC.US,D,20230726,000000,23.0082,23.0082,22.6,22.75,3679,0
+CPHC.US,D,20230727,000000,22.54,22.85,22.54,22.85,961,0
+CPHC.US,D,20230728,000000,22.8,22.8,22.7001,22.7001,2049,0
+CPHC.US,D,20230731,000000,22.7,22.81,22.7,22.81,1149,0
+CPHC.US,D,20230801,000000,22.6,22.8,22.6,22.71,2324,0
+CPHC.US,D,20230802,000000,22.75,22.9393,22.5001,22.57,3910,0
+CPHC.US,D,20230803,000000,22.5,22.53,21.84,22.53,5762,0
+CPHC.US,D,20230804,000000,22.38,22.38,22.38,22.38,952,0
+CPHC.US,D,20230807,000000,22.72,22.78,22.38,22.5,1807,0
+CPHC.US,D,20230809,000000,22.03,22.9,22.03,22.1,8671,0
+CPHC.US,D,20230810,000000,22.0863,22.7412,22.04,22.7412,1079,0
+CPHC.US,D,20230811,000000,22.79,22.898,22.01,22.1278,5780,0
+CPHC.US,D,20230814,000000,22.26,22.32,22.26,22.32,813,0
+CPHC.US,D,20230815,000000,22.04,22.24,22.04,22.24,518,0
+CPHC.US,D,20230816,000000,22.12,22.49,22,22.49,2031,0
+CPHC.US,D,20230818,000000,22.3,22.3,22.3,22.3,616,0
+CPHC.US,D,20230821,000000,22.2,22.2195,22.2,22.2195,869,0
+CPHC.US,D,20230822,000000,22.09,22.09,22.09,22.09,605,0
+CPHC.US,D,20230823,000000,22.05,22.05,22.05,22.05,553,0
+CPHC.US,D,20230824,000000,22,22,22,22,702,0
+CPHC.US,D,20230828,000000,22,22.1,22,22,2662,0
+CPHC.US,D,20230829,000000,22.08,22.085,22.08,22.085,838,0
+CPHC.US,D,20230830,000000,22.24,22.24,22.24,22.24,874,0
+CPHC.US,D,20230831,000000,21.09,22.4,21.09,22.4,2684,0
+CPHC.US,D,20230901,000000,22.12,22.12,21.252,21.41,1599,0
+CPHC.US,D,20230905,000000,21.41,22.24,20.88,21.01,2291,0
+CPHC.US,D,20230906,000000,20.81,21.74,20.81,21.74,8674,0
+CPHC.US,D,20230907,000000,21.2952,21.2952,21.1,21.1,826,0
+CPHC.US,D,20230908,000000,20.9,21.3,20.85,21.2457,6409,0
+CPHC.US,D,20230911,000000,21.23,21.23,20.25,20.3,2748,0
+CPHC.US,D,20230912,000000,20.37,20.55,18.75,19.26,18146,0
+CPHC.US,D,20230913,000000,18.05,19.33,18,19.25,5703,0
+CPHC.US,D,20230914,000000,19.18,19.6,19.18,19.38,1555,0
+CPHC.US,D,20230915,000000,20.02,20.0673,19.1798,19.94,3275,0
+CPHC.US,D,20230918,000000,20.85,20.85,19.5104,19.7,3961,0
+CPHC.US,D,20230919,000000,19.5,19.955,19.26,19.7,2923,0
+CPHC.US,D,20230920,000000,19.7,19.73,19.64,19.7,5383,0
+CPHC.US,D,20230921,000000,19.7,19.87,19.16,19.69,7950,0
+CPHC.US,D,20230922,000000,19.26,20.73,18.705,19.4,1949,0
+CPHC.US,D,20230925,000000,20,20.44,19.86,19.86,7723,0
+CPHC.US,D,20230927,000000,20.19,20.25,20.05,20.05,1934,0
+CPHC.US,D,20230928,000000,20,20,19.7,20,1441,0
+CPHC.US,D,20230929,000000,20.25,20.25,19.82,19.85,1550,0
+CPHC.US,D,20231002,000000,20.1627,20.1627,19.1801,19.7,2327,0
+CPHC.US,D,20231003,000000,19.65,19.67,19.65,19.67,867,0
+CPHC.US,D,20231004,000000,19.7,19.85,19.7,19.85,2342,0
+CPHC.US,D,20231005,000000,20,20.2,19.6,20.02,4670,0
+CPHC.US,D,20231006,000000,20.16,20.16,19.7,19.7,4714,0
+CPHC.US,D,20231009,000000,19.8,20.09,19.7,20.09,1030,0
+CPHC.US,D,20231010,000000,19.73,19.73,19.73,19.73,1145,0
+CPHC.US,D,20231011,000000,19.9634,20.01,19.9634,20.01,1299,0
+CPHC.US,D,20231013,000000,20,20.29,20,20.29,1218,0
+CPHC.US,D,20231016,000000,20.08,20.08,19.51,19.71,3996,0
+CPHC.US,D,20231017,000000,19.68,20.145,19.68,19.7,2110,0
+CPHC.US,D,20231018,000000,19.98,19.98,19.98,19.98,564,0
+CPHC.US,D,20231019,000000,19.955,19.955,19.955,19.955,592,0
+CPHC.US,D,20231023,000000,20.31,20.31,19.5252,19.73,3944,0
+CPHC.US,D,20231024,000000,19.5,19.775,19.39,19.775,7470,0
+CPHC.US,D,20231025,000000,19.54,19.74,19.49,19.72,1692,0
+CPHC.US,D,20231026,000000,19.48,19.72,19.0525,19.72,1669,0
+CPHC.US,D,20231027,000000,19.67,19.85,19.5,19.85,1643,0
+CPHC.US,D,20231030,000000,19.85,19.85,19.85,19.85,852,0
+CPHC.US,D,20231031,000000,19.725,19.9,19.725,19.86,634,0
+CPHC.US,D,20231102,000000,21.0537,21.0537,21.0537,21.0537,261,0
+CPHC.US,D,20231103,000000,20.65,20.65,19.305,19.71,4468,0
+CPHC.US,D,20231106,000000,20.0083,20.01,19.9486,19.9486,1220,0
+CPHC.US,D,20231107,000000,19.472,19.472,19.46,19.46,788,0
+CPHC.US,D,20231108,000000,19.65,19.7,19,19,52267,0
+CPHC.US,D,20231109,000000,19.4,19.4,19.33,19.33,6592,0
+CPHC.US,D,20231110,000000,19.46,19.7521,19.46,19.6,2707,0
+CPHC.US,D,20231113,000000,20,20,20,20,496,0
+CPHC.US,D,20231114,000000,19.12,20,19.12,20,1537,0
+CPHC.US,D,20231115,000000,19.47,19.61,19.47,19.61,1567,0
+CPHC.US,D,20231116,000000,19.5264,19.5264,19.5264,19.5264,407,0
+CPHC.US,D,20231117,000000,19.1,19.12,19.1,19.12,597,0
+CPHC.US,D,20231120,000000,19.39,19.39,18.445,18.445,5667,0
+CPHC.US,D,20231121,000000,18.49,19,18.49,19,1147,0
+CPHC.US,D,20231122,000000,18.69,19.16,18.485,19.16,2073,0
+CPHC.US,D,20231124,000000,18.37,18.37,18.37,18.37,553,0
+CPHC.US,D,20231127,000000,18.5,18.98,18.5,18.98,1543,0
+CPHC.US,D,20231128,000000,19.01,19.03,18.747,18.747,2704,0
+CPHC.US,D,20231129,000000,18.75,18.77,18.75,18.77,490,0
+CPHC.US,D,20231130,000000,19,19.0842,18.8211,19.0842,2761,0
+CPHC.US,D,20231201,000000,19,19.079,19,19.079,712,0
+CPHC.US,D,20231204,000000,18.9617,19.165,18.95,19.06,7731,0
+CPHC.US,D,20231205,000000,19.38,19.4494,19.1134,19.1134,4168,0
+CPHC.US,D,20231206,000000,19,19.4698,19,19,1956,0
+CPHC.US,D,20231207,000000,19.75,19.75,19.2,19.54,4793,0
+CPHC.US,D,20231208,000000,19.5,21.22,19.155,20.926,5719,0
+CPHC.US,D,20231211,000000,20.58,20.58,20.12,20.12,1179,0
+CPHC.US,D,20231212,000000,20.9,20.9,19.93,19.93,2466,0
+CPHC.US,D,20231213,000000,19.59,19.59,14.27,14.27,50983,0
+CPHC.US,D,20231214,000000,17.7,19.59,17.305,19.59,33289,0
+CPHC.US,D,20231215,000000,19.39,19.5,18.84,19.49,9864,0
+CPHC.US,D,20231218,000000,19.6,20.2766,19.14,19.14,2539,0
+CPHC.US,D,20231219,000000,19.14,19.8699,18.96,19.69,8836,0
+CPHC.US,D,20231220,000000,19.325,19.7382,19.21,19.61,3335,0
+CPHC.US,D,20231221,000000,20.2,20.25,19.54,19.54,2048,0
+CPHC.US,D,20231222,000000,19.48,19.48,19.48,19.48,505,0
+CPHC.US,D,20231226,000000,20.25,21.21,20.25,20.415,2319,0
+CPHC.US,D,20231227,000000,20.934,21.09,20.27,20.6889,1603,0
+CPHC.US,D,20231229,000000,20.765,21.1,20.4301,20.4301,2645,0
+CPHC.US,D,20240102,000000,20.44,20.55,20.44,20.5,1217,0
+CPHC.US,D,20240103,000000,20.88,20.88,20.54,20.54,1255,0
+CPHC.US,D,20240104,000000,20.13,20.27,19.63,19.63,2140,0
+CPHC.US,D,20240105,000000,19,19.04,19,19.02,2735,0
+CPHC.US,D,20240108,000000,19.01,20.05,18.905,19.01,10919,0
+CPHC.US,D,20240109,000000,19.15,19.39,18.74,19.38,5374,0
+CPHC.US,D,20240110,000000,19.1346,20.09,19.0654,19.93,44667,0
+CPHC.US,D,20240111,000000,19.16,20.07,19.16,19.96,3514,0
+CPHC.US,D,20240112,000000,20.02,21.07,20.02,21.07,2584,0
+CPHC.US,D,20240116,000000,21.07,21.42,21.07,21.42,3985,0
+CPHC.US,D,20240117,000000,21.55,21.93,21.55,21.93,4581,0
+CPHC.US,D,20240119,000000,22.46,22.8608,22.02,22.8608,879,0
+CPHC.US,D,20240122,000000,22.68,23.51,22.68,23.21,4949,0
+CPHC.US,D,20240123,000000,23.17,23.5094,23.11,23.11,10036,0
+CPHC.US,D,20240124,000000,23.05,23.92,23.05,23.92,3042,0
+CPHC.US,D,20240125,000000,23.05,24,23.05,23.98,3617,0
+CPHC.US,D,20240126,000000,23.56,23.74,23.195,23.74,5425,0
+CPHC.US,D,20240129,000000,23.9992,24,23.8,23.8,2566,0
+CPHC.US,D,20240130,000000,23.94,24.07,23.43,24.05,7041,0
+CPHC.US,D,20240131,000000,23.98,24.14,23.63,23.63,812,0
+CPHC.US,D,20240201,000000,24,24.24,23.98,24.1,5531,0
+CPHC.US,D,20240202,000000,24,24.43,23.73,24.43,1083,0
+CPHC.US,D,20240206,000000,24.43,25.3,24.43,24.7,7441,0
+CPHC.US,D,20240207,000000,24.15,24.26,23.1101,23.1801,7922,0
+CPHC.US,D,20240208,000000,23.86,23.99,23.55,23.72,6058,0
+CPHC.US,D,20240209,000000,23.36,23.36,23.1,23.1,3380,0
+CPHC.US,D,20240212,000000,23,23.09,22.85,22.85,1308,0
+CPHC.US,D,20240213,000000,22.395,22.395,22.395,22.395,775,0
+CPHC.US,D,20240214,000000,21.9503,23.9339,21.9503,22.36,1930,0
+CPHC.US,D,20240215,000000,22.51,23.4,22.03,22.03,2589,0
+CPHC.US,D,20240216,000000,22.13,22.1894,21.96,21.97,1103,0
+CPHC.US,D,20240220,000000,21.6576,21.798,17.1,21.31,53067,0
+CPHC.US,D,20240221,000000,21.865,21.865,21.0001,21.21,1801,0
+CPHC.US,D,20240222,000000,22.5874,22.5874,21.66,22.44,1584,0
+CPHC.US,D,20240223,000000,22.11,22.2,21.88,22.2,2314,0
+CPHC.US,D,20240226,000000,21.75,23.01,21.51,23,3047,0
+CPHC.US,D,20240227,000000,23.95,26.49,23.8892,24.63,7137,0
+CPHC.US,D,20240228,000000,24.3,24.9,22.7811,23.88,7471,0
+CPHC.US,D,20240229,000000,24.46,26.86,24.46,26.86,4797,0
+CPHC.US,D,20240301,000000,25.27,27,25.04,26.32,5490,0
+CPHC.US,D,20240304,000000,27.03,29.01,24.87,29.01,6091,0
+CPHC.US,D,20240305,000000,27.255,30.25,25.99,28.81,15623,0
+CPHC.US,D,20240306,000000,29.86,30,26.51,27.03,15443,0
+CPHC.US,D,20240307,000000,26.55,28.5,25.8863,25.9,8964,0
+CPHC.US,D,20240308,000000,25.9,26.8,25.35,26,5776,0
+CPHC.US,D,20240311,000000,26.05,26.05,23.64,23.64,1596,0
+CPHC.US,D,20240312,000000,24.95,24.95,21.62,21.62,7305,0
+CPHC.US,D,20240313,000000,20.45,21.2,20.4141,21.2,1841,0
+CPHC.US,D,20240314,000000,21.2,21.2,21.08,21.08,1019,0
+CPHC.US,D,20240315,000000,21.64,21.64,21,21.5,5168,0
+CPHC.US,D,20240318,000000,21.5,22.83,20.47,22.05,6860,0
+CPHC.US,D,20240319,000000,22.04,22.75,22.04,22.75,3074,0
+CPHC.US,D,20240320,000000,22.91,22.91,21.9,21.95,5743,0
+CPHC.US,D,20240321,000000,21.81,22.09,21.81,21.85,1484,0
+CPHC.US,D,20240325,000000,22.54,22.93,21.7,22.86,4521,0
+CPHC.US,D,20240326,000000,22.79,24.7192,22.68,23.5,13067,0
+CPHC.US,D,20240327,000000,23.54,23.54,23.14,23.14,3736,0
+CPHC.US,D,20240328,000000,22.27,23.34,22.27,23.34,1136,0
+CPHC.US,D,20240401,000000,22.62,22.79,22.315,22.79,3099,0
+CPHC.US,D,20240402,000000,23.28,23.5,22.06,23,2247,0
+CPHC.US,D,20240403,000000,23,23,22.5,22.65,6226,0
+CPHC.US,D,20240404,000000,22.25,23.31,22.25,23.31,1441,0
+CPHC.US,D,20240405,000000,23.45,23.82,23.042,23.69,4284,0
+CPHC.US,D,20240408,000000,23.59,23.59,22.85,22.96,2799,0
+CPHC.US,D,20240409,000000,22.26,22.62,21.5123,22.62,2232,0
+CPHC.US,D,20240410,000000,22.63,22.96,22.235,22.235,2855,0
+CPHC.US,D,20240411,000000,22.43,22.43,22.43,22.43,224,0
+CPHC.US,D,20240412,000000,21.83,22.05,21.83,22.05,1950,0
+CPHC.US,D,20240415,000000,21.1,22,21.1,22,990,0
+CPHC.US,D,20240416,000000,21.96,22,21.7117,21.7117,2162,0
+CPHC.US,D,20240417,000000,22.75,23.29,22.02,23.29,4008,0
+CPHC.US,D,20240418,000000,23.15,23.7936,23.15,23.25,1684,0
+CPHC.US,D,20240419,000000,23,23,23,23,612,0
+CPHC.US,D,20240422,000000,23.2335,24.7829,23,24.7829,14582,0
+CPHC.US,D,20240423,000000,23.04,23.04,23.04,23.04,425,0
+CPHC.US,D,20240424,000000,23.35,23.35,23.35,23.35,270,0
+CPHC.US,D,20240425,000000,23.32,23.625,22.5001,23.625,2053,0
+CPHC.US,D,20240429,000000,23.63,23.63,23.63,23.63,473,0
+CPHC.US,D,20240430,000000,23,23.1595,23,23,1253,0
+CPHC.US,D,20240501,000000,23,23,23,23,1598,0
+CPHC.US,D,20240503,000000,24.43,24.43,24.43,24.43,446,0
+CPHC.US,D,20240506,000000,23.28,23.66,23.28,23.66,955,0
+CPHC.US,D,20240507,000000,23.845,24.07,23.845,24.07,1097,0
+CPHC.US,D,20240509,000000,24.07,24.07,24.07,24.07,238,0
+CPHC.US,D,20240510,000000,23.25,23.25,22.83,22.83,637,0
+CPHC.US,D,20240514,000000,23,23,22.99,23,1382,0
+CPHC.US,D,20240515,000000,23.9999,23.9999,23,23,565,0
+CPHC.US,D,20240516,000000,23.48,23.48,23.48,23.48,397,0
+CPHC.US,D,20240517,000000,23,23.504,23,23.504,1618,0
+CPHC.US,D,20240521,000000,22.25,22.25,22.25,22.25,871,0
+CPHC.US,D,20240522,000000,22.25,22.86,22.15,22.86,2203,0
+CPHC.US,D,20240523,000000,22.28,22.34,22.18,22.34,2585,0
+CPHC.US,D,20240524,000000,22.94,22.94,22.94,22.94,515,0
+CPHC.US,D,20240604,000000,22.36,22.7,22.36,22.7,2268,0
+CPHC.US,D,20240605,000000,22.5,22.5,22.32,22.35,1348,0
+CPHC.US,D,20240610,000000,21.7,22.58,21.7,22.43,10372,0
+CPHC.US,D,20240611,000000,22.43,22.9,22.43,22.9,1162,0
+CPHC.US,D,20240612,000000,22.9,22.99,22.9,22.91,2526,0
+CPHC.US,D,20240614,000000,22.87,23.49,22.87,23.49,8317,0
+CPHC.US,D,20240617,000000,23.49,24.05,23.34,23.67,7973,0
+CPHC.US,D,20240618,000000,23.03,23.03,22.23,22.6,5619,0
+CPHC.US,D,20240620,000000,22.25,22.955,20.9,21.85,8151,0
+CPHC.US,D,20240621,000000,21,21.9,21,21.9,4935,0
+CPHC.US,D,20240624,000000,21.38,21.52,21.38,21.52,1360,0
+CPHC.US,D,20240625,000000,21.5,21.5,21,21,5789,0
+CPHC.US,D,20240626,000000,20.715,21.38,20.715,21.38,4934,0
+CPHC.US,D,20240627,000000,21.25,22.08,21.02,22.08,2817,0
+CPHC.US,D,20240628,000000,21,21.84,20.9,21.84,12548,0
+CPHC.US,D,20240701,000000,21.13,21.5,20.98,21.5,2905,0
+CPHC.US,D,20240702,000000,21.5,21.5,21.5,21.5,998,0
+CPHC.US,D,20240705,000000,20.95,21.696,20.525,21.45,11196,0
+CPHC.US,D,20240708,000000,20.775,21.3,20.397,21.25,14632,0
+CPHC.US,D,20240709,000000,21,21.25,20.65,21.098,9058,0
+CPHC.US,D,20240710,000000,21.17,21.17,21.17,21.17,371,0
+CPHC.US,D,20240711,000000,21.04,21.04,21,21,1182,0
+CPHC.US,D,20240712,000000,20.8323,21.368,20.16,21.2,19493,0
+CPHC.US,D,20240715,000000,21.25,21.27,21.25,21.27,831,0
+CPHC.US,D,20240716,000000,21.39,21.7,21.39,21.57,3169,0
+CPHC.US,D,20240717,000000,21.5,21.5,21.0101,21.45,1203,0
+CPHC.US,D,20240718,000000,21.45,21.7,21.02,21.02,3511,0
+CPHC.US,D,20240719,000000,21.72,21.72,21.72,21.72,1002,0
+CPHC.US,D,20240722,000000,21.27,21.96,21.27,21.96,1838,0
+CPHC.US,D,20240723,000000,22.33,22.33,21.95,21.95,2279,0
+CPHC.US,D,20240724,000000,21.32,21.41,21.31,21.31,2571,0
+CPHC.US,D,20240725,000000,21.4244,21.5,21.4244,21.5,4021,0
+CPHC.US,D,20240726,000000,21.55,21.55,21.51,21.51,1533,0
+CPHC.US,D,20240729,000000,21.38,22.165,21,21.73,7359,0
+CPHC.US,D,20240801,000000,21.25,21.4142,21.25,21.4142,562,0
+CPHC.US,D,20240802,000000,21,21,21,21,1439,0
+CPHC.US,D,20240805,000000,21,21,20.49,20.7,2688,0
+CPHC.US,D,20240806,000000,21.25,21.4,21.25,21.4,1256,0
+CPHC.US,D,20240807,000000,21.5,21.5,21.5,21.5,383,0
+CPHC.US,D,20240808,000000,21,21,20.965,20.965,1112,0
+CPHC.US,D,20240809,000000,21.1,21.1,21.1,21.1,516,0
+CPHC.US,D,20240812,000000,20.85,20.85,20.85,20.85,422,0
+CPHC.US,D,20240813,000000,20.45,21.2,20.45,21.2,932,0
+CPHC.US,D,20240814,000000,20.56,20.9987,20.56,20.9987,761,0
+CPHC.US,D,20240815,000000,20.3001,20.71,20.3001,20.71,1391,0
+CPHC.US,D,20240819,000000,20.3,20.48,20.3,20.48,627,0
+CPHC.US,D,20240820,000000,20.48,20.48,20.48,20.48,1014,0
+CPHC.US,D,20240821,000000,20.3,20.3,20.1,20.1758,1110,0
+CPHC.US,D,20240822,000000,19.96,19.96,18.66,18.85,4028,0
+CPHC.US,D,20240823,000000,18.8,19.83,18.5,19.81,17888,0
+CPHC.US,D,20240826,000000,19.78,20.7499,19.5,19.5,4232,0
+CPHC.US,D,20240827,000000,20.12,20.17,20.12,20.13,1207,0
+CPHC.US,D,20240830,000000,19.9365,20,19.9365,20,470,0
+CPHC.US,D,20240903,000000,20,20,20,20,731,0
+CPHC.US,D,20240904,000000,20.125,20.125,20.125,20.125,130,0
+CPHC.US,D,20240906,000000,19.8,19.8,19.2,19.2,2943,0
+CPHC.US,D,20240910,000000,19.6,19.6,19.6,19.6,293,0
+CPHC.US,D,20240911,000000,19.15,19.4,18.9,18.9,5792,0
+CPHC.US,D,20240912,000000,19.3,19.3,18.83,18.83,1825,0
+CPHC.US,D,20240913,000000,18.9,18.9,18.85,18.85,1820,0
+CPHC.US,D,20240916,000000,18.51,18.834,18.41,18.41,4109,0
+CPHC.US,D,20240917,000000,18.16,18.5,18.05,18.05,759,0
+CPHC.US,D,20240918,000000,18.0499,18.56,18.0499,18.07,4863,0
+CPHC.US,D,20240919,000000,18.25,18.2997,18.25,18.2996,2666,0
+CPHC.US,D,20240920,000000,18.29,18.75,18.29,18.75,2114,0
+CPHC.US,D,20240923,000000,18.35,18.38,18.3,18.3,959,0
+CPHC.US,D,20240924,000000,18.36,18.36,18.29,18.35,2019,0
+CPHC.US,D,20240925,000000,18.3,18.5025,18.3,18.5025,1222,0
+CPHC.US,D,20240926,000000,18.69,18.98,18.595,18.98,3991,0
+CPHC.US,D,20240927,000000,18.9,19.05,18.6375,18.9,3536,0
+CPHC.US,D,20240930,000000,18.9,19.3,18.9,19.3,1435,0
+CPHC.US,D,20241001,000000,19.45,19.45,18.97,18.97,373,0
+CPHC.US,D,20241003,000000,19,19,18.9,18.9,484,0
+CPHC.US,D,20241004,000000,18.4301,18.9001,18.4301,18.9001,662,0
+CPHC.US,D,20241007,000000,18.9,19.35,18.9,18.975,3932,0
+CPHC.US,D,20241008,000000,18.9,18.9,18.9,18.9,568,0
+CPHC.US,D,20241014,000000,18.9,18.91,18.9,18.91,4510,0
+CPHC.US,D,20241015,000000,18.9,18.91,18.9,18.9,906,0
+CPHC.US,D,20241016,000000,18.4466,19.1,18.4466,19.1,1345,0
+CPHC.US,D,20241017,000000,18.93,19.47,18.715,19.47,4661,0
+CPHC.US,D,20241022,000000,18.82,18.82,18.82,18.82,304,0
+CPHC.US,D,20241024,000000,18.51,19,18.5099,19,3237,0
+CPHC.US,D,20241025,000000,18.8826,18.9,18.5117,18.8826,751,0
+CPHC.US,D,20241030,000000,18.47,18.47,18.47,18.47,357,0
+CPHC.US,D,20241031,000000,18.43,19.2,18.43,19.2,840,0
+CPHC.US,D,20241101,000000,18.69,18.69,18.69,18.69,383,0
+CPHC.US,D,20241104,000000,19.07,19.23,18.4494,18.9,8940,0
+CPHC.US,D,20241105,000000,18.8,19.43,18.8,19.3,10049,0
+CPHC.US,D,20241106,000000,19.5,20,19.5,20,2007,0
+CPHC.US,D,20241107,000000,19.5,19.6,19.28,19.5,2710,0
+CPHC.US,D,20241108,000000,19.5,19.85,19.5,19.85,965,0
+CPHC.US,D,20241111,000000,19.931,20,19.5,19.5,2529,0
+CPHC.US,D,20241112,000000,20,20.18,19.5587,20.18,3908,0
+CPHC.US,D,20241113,000000,19.825,19.8803,19.5,19.8803,32687,0
+CPHC.US,D,20241114,000000,19.08,20.5,19.03,20.44,2261,0
+CPHC.US,D,20241115,000000,20.4775,20.9,19.5,19.5,3871,0
+CPHC.US,D,20241120,000000,19.5,20.38,19.47,20.38,737,0
+CPHC.US,D,20241121,000000,19.8,19.8,19.8,19.8,808,0
+CPHC.US,D,20241122,000000,20.7,20.7,19.95,19.95,1276,0
+CPHC.US,D,20241125,000000,19.98,20.3,19.98,20.3,1008,0
+CPHC.US,D,20241126,000000,19.99,20.75,19.99,20.75,473,0
+CPHC.US,D,20241127,000000,19.622,19.622,19.622,19.622,684,0
+CPHC.US,D,20241129,000000,20.95,20.95,20.95,20.95,1531,0
+CPHC.US,D,20241202,000000,20.0975,20.96,20.0975,20.55,2740,0
+CPHC.US,D,20241203,000000,20.86,22.66,20.86,21.109307,5193,0
+CPHC.US,D,20241204,000000,20.5,21.74,20.42,21.74,1112,0
+CPHC.US,D,20241205,000000,21.43,21.43,19.75,20.5,12638,0
+CPHC.US,D,20241206,000000,20.54,20.98,20.52,20.98,1009,0
+CPHC.US,D,20241209,000000,20.92,21.78,20.92,21.78,1896,0
+CPHC.US,D,20241210,000000,20.66,20.66,20.3,20.51,1671,0
+CPHC.US,D,20241211,000000,20.5,22.1961,20.5,20.69,1798,0
+CPHC.US,D,20241212,000000,19.92,21.4,19.92,21.4,1181,0
+CPHC.US,D,20241213,000000,20.1095,21.48,20.1095,21.48,3076,0
+CPHC.US,D,20241216,000000,21,21.0501,20.4525,21.0501,2110,0
+CPHC.US,D,20241217,000000,20.4125,21.12,20.3506,20.93,1793,0
+CPHC.US,D,20241218,000000,20.57,20.75,20,20,2201,0
+CPHC.US,D,20241219,000000,20.5,20.95,20,20.95,3062,0
+CPHC.US,D,20241220,000000,20.56,20.9,20.5,20.89,3418,0
+CPHC.US,D,20241223,000000,20.63,20.87,20.07,20.5,2189,0
+CPHC.US,D,20241224,000000,20.86,22.93,20.4,22.4,9974,0
+CPHC.US,D,20241226,000000,22,22,21,21.69,5292,0
+CPHC.US,D,20241227,000000,21.5,22.49,21,21.9,843,0
+CPHC.US,D,20241230,000000,22.31,22.5,21.04,21.04,3054,0
+CPHC.US,D,20241231,000000,20.72,21.49,20.37,20.5,3701,0
+CPHC.US,D,20250103,000000,21.27,21.27,21,21,1372,0
+CPHC.US,D,20250106,000000,20.9,21,20.68,21,2745,0
+CPHC.US,D,20250107,000000,21.44,21.44,20.9,21.1,1860,0
+CPHC.US,D,20250108,000000,20.56,20.84,20.56,20.84,1666,0
+CPHC.US,D,20250110,000000,20.63,21.0855,20.45,20.75,1397,0
+CPHC.US,D,20250113,000000,21.037,21.1,20.41,21.1,1162,0
+CPHC.US,D,20250114,000000,20.64,21.2,20.41,20.5,3103,0
+CPHC.US,D,20250115,000000,20.5,20.5,20.26,20.5,3270,0
+CPHC.US,D,20250116,000000,20.55,21.1,20.55,21.1,935,0
+CPHC.US,D,20250117,000000,20.42,20.42,20.42,20.42,1674,0
+CPHC.US,D,20250121,000000,20.4,21.04,20.4,20.8719,4639,0
+CPHC.US,D,20250122,000000,20.6,20.98,20.51,20.51,845,0
+CPHC.US,D,20250123,000000,20.09,20.93,20.09,20.93,2758,0
+CPHC.US,D,20250124,000000,20.48,20.7,20.33,20.5,3458,0
+CPHC.US,D,20250127,000000,19.89,20.9,19.89,20.5,1942,0
+CPHC.US,D,20250128,000000,20.5,20.5,20.18,20.5,1841,0
+CPHC.US,D,20250129,000000,20,20,20,20,1117,0
+CPHC.US,D,20250130,000000,20.5,20.5,20.37,20.5,2011,0
+CPHC.US,D,20250131,000000,22.07,22.07,21.5,21.5,888,0
+CPHC.US,D,20250203,000000,20.5,20.75,20.5,20.75,1424,0
+CPHC.US,D,20250205,000000,20.28,20.68,20.28,20.385,2636,0
+CPHC.US,D,20250206,000000,20.425,20.5,20,20.5,11855,0
+CPHC.US,D,20250207,000000,20.26,20.8,20.26,20.8,2368,0
+CPHC.US,D,20250210,000000,20.45,20.85,20.25,20.85,2993,0
+CPHC.US,D,20250211,000000,20.26,20.48,20.26,20.48,1202,0
+CPHC.US,D,20250212,000000,20.5318,20.65,20.23,20.23,1933,0
+CPHC.US,D,20250213,000000,20.0001,20.5,20.0001,20.5,716,0
+CPHC.US,D,20250214,000000,20.8,20.8,20.4,20.8,1014,0
+CPHC.US,D,20250218,000000,20.68,20.68,20.5,20.5,5817,0
+CPHC.US,D,20250219,000000,20.34,20.5,20.34,20.4,2114,0
+CPHC.US,D,20250220,000000,20.17,20.495,20.17,20.49,1283,0
+CPHC.US,D,20250221,000000,20.5,20.5,20.5,20.5,392,0
+CPHC.US,D,20250224,000000,20.79,20.79,20.45,20.45,1066,0
+CPHC.US,D,20250225,000000,21,21,21,21,677,0
+CPHC.US,D,20250226,000000,21,21.59,21,21.59,1682,0
+CPHC.US,D,20250227,000000,20.66,20.66,20.66,20.66,904,0
+CPHC.US,D,20250228,000000,21.3555,21.3555,20.5,21.22,3420,0
+CPHC.US,D,20250303,000000,20.72,21.3,20.72,20.83,8257,0
+CPHC.US,D,20250305,000000,20.5,20.71,20.3193,20.65,3291,0
+CPHC.US,D,20250307,000000,20.0717,20.0717,20.0717,20.0717,486,0
+CPHC.US,D,20250310,000000,20.36,20.36,20,20.05,3579,0
+CPHC.US,D,20250311,000000,20,20.2242,20,20.1,1609,0
+CPHC.US,D,20250312,000000,19.31,19.58,19.0001,19.58,2656,0
+CPHC.US,D,20250313,000000,19.01,19.5,19.01,19.5,811,0
+CPHC.US,D,20250314,000000,19.045,19.045,19.045,19.045,919,0
+CPHC.US,D,20250317,000000,19.05,19.05,18.68,18.68,2315,0
+CPHC.US,D,20250318,000000,19,19,18.97,18.97,1054,0
+CPHC.US,D,20250319,000000,19.5,19.5,18.99,19.01,1782,0
+CPHC.US,D,20250320,000000,18.99,19,18.835,19,2308,0
+CPHC.US,D,20250321,000000,18.7401,18.95,18.7401,18.93,1866,0
+CPHC.US,D,20250324,000000,18.685,19.0066,18.685,19.0066,910,0
+CPHC.US,D,20250325,000000,18.5,18.75,18.5,18.51,1357,0
+CPHC.US,D,20250326,000000,18.5,18.51,18.25,18.25,3461,0
+CPHC.US,D,20250327,000000,18.5,18.5,18.25,18.36,2769,0
+CPHC.US,D,20250328,000000,18,18.27,18,18.27,1152,0
+CPHC.US,D,20250331,000000,18.2,18.25,18.2,18.25,960,0
+CPHC.US,D,20250401,000000,18.326,18.5,18.326,18.5,884,0
+CPHC.US,D,20250402,000000,18.49,18.49,18.25,18.25,499,0
+CPHC.US,D,20250407,000000,17.83,17.83,17.83,17.83,695,0
+CPHC.US,D,20250410,000000,17.44,17.44,17.18,17.18,472,0
+CPHC.US,D,20250411,000000,17.47,17.47,17,17,1185,0
+CPHC.US,D,20250414,000000,17.4,17.4486,17.4,17.4486,1262,0
+CPHC.US,D,20250415,000000,17.26,17.26,17.26,17.26,493,0
+CPHC.US,D,20250416,000000,17.16,17.2,17.16,17.2,1110,0
+CPHC.US,D,20250417,000000,17.01,17.2,17.01,17.2,735,0
+CPHC.US,D,20250421,000000,17.3,17.3,17,17,921,0
+CPHC.US,D,20250422,000000,17,17.125,16.908,17,2428,0
+CPHC.US,D,20250423,000000,17,17.25,17,17.25,10907,0
+CPHC.US,D,20250424,000000,17.28,17.5457,17.28,17.51,3006,0
+CPHC.US,D,20250425,000000,17.6,17.69,17.6,17.69,878,0
+CPHC.US,D,20250428,000000,17.43,17.43,17.43,17.43,631,0
+CPHC.US,D,20250429,000000,17.11,17.36,17,17.25,1067,0
+CPHC.US,D,20250430,000000,17.2629,17.2629,17.25,17.25,541,0
+CPHC.US,D,20250501,000000,17.13,17.13,17.0001,17.06,1049,0
+CPHC.US,D,20250502,000000,17.2,17.3999,17.2,17.3999,1326,0
+CPHC.US,D,20250506,000000,17.155,17.155,17.01,17.01,878,0
+CPHC.US,D,20250508,000000,17.155,17.205,17.155,17.205,640,0
+CPHC.US,D,20250509,000000,17.0001,17.38,17.0001,17.38,663,0
+CPHC.US,D,20250513,000000,17.45,17.5,17.3102,17.5,693,0
+CPHC.US,D,20250514,000000,17.68,17.68,17.41,17.41,754,0
+CPHC.US,D,20250515,000000,17.4,17.685,17.4,17.685,658,0
+CPHC.US,D,20250516,000000,17.41,17.68,17.4,17.51,2012,0
+CPHC.US,D,20250519,000000,17.5665,17.69,17.4,17.4,1814,0
+CPHC.US,D,20250521,000000,17.5,17.5,17.5,17.5,514,0
+CPHC.US,D,20250522,000000,17.4,17.4,17.4,17.4,855,0
+CPHC.US,D,20250523,000000,17.8,17.8,17.8,17.8,633,0
+CPHC.US,D,20250527,000000,17.957,18,17.75,17.75,1516,0
+CPHC.US,D,20250528,000000,17.99,17.99,17.8249,17.8249,855,0
+CPHC.US,D,20250529,000000,17.8897,17.97,17.751,17.97,2269,0
+CPHC.US,D,20250603,000000,17.43,17.43,17.4,17.4,911,0
+CPHC.US,D,20250604,000000,17.51,17.61,17.51,17.61,889,0
+CPHC.US,D,20250606,000000,17.43,17.43,17.43,17.43,872,0
+CPHC.US,D,20250609,000000,17.618984,17.75,17.4,17.4,2636,0
+CPHC.US,D,20250610,000000,16.83,17.02,16.75,17.02,4149,0
+CPHC.US,D,20250611,000000,16.885,17,16.885,17,4173,0
+CPHC.US,D,20250612,000000,17.15,17.2,17.09,17.2,2281,0
+CPHC.US,D,20250613,000000,17.05,17.05,17.05,17.05,832,0
+CPHC.US,D,20250616,000000,17.2631,17.2631,17.04,17.04,1634,0
+CPHC.US,D,20250617,000000,16.9,17.61,16.9,17.61,84914,0
+CPHC.US,D,20250618,000000,17.9,19.49,17.39,18.97,6003,0
+CPHC.US,D,20250620,000000,18.09,19.49,18.0001,18.9,7690,0
+CPHC.US,D,20250623,000000,18.5,19.31,18.5,19.31,4562,0
+CPHC.US,D,20250624,000000,19.31,19.65,18.75,19.63,7753,0
+CPHC.US,D,20250625,000000,20,20,19.26,19.62,7839,0
+CPHC.US,D,20250626,000000,19.24,19.24,19.24,19.24,515,0
+CPHC.US,D,20250627,000000,18.82,19.02,18.81,18.82,1821,0
+CPHC.US,D,20250630,000000,19.63,19.9,18.8,18.85,16500,0
+CPHC.US,D,20250701,000000,19.05,20.108,18.85,19.04,37587,0
+CPHC.US,D,20250702,000000,19.25,21.61,19.01,19.5,38090,0
+CPHC.US,D,20250703,000000,19.1684,19.1684,18.51,18.51,4297,0
+CPHC.US,D,20250707,000000,18.77,18.77,18.35,18.5,4463,0
+CPHC.US,D,20250708,000000,18.74,19.04,18.71,18.71,2466,0
+CPHC.US,D,20250710,000000,18.65,18.65,18.65,18.65,390,0
+CPHC.US,D,20250711,000000,18.74,18.8,18.5,18.5,968,0
+CPHC.US,D,20250714,000000,18.54,18.54,18.54,18.54,808,0
+CPHC.US,D,20250715,000000,18.5,18.5,18.25,18.34,1207,0
+CPHC.US,D,20250716,000000,18.71,18.71,18.27,18.27,1517,0
+CPHC.US,D,20250717,000000,18.99,18.99,18.4,18.4,3225,0
+CPHC.US,D,20250718,000000,18.4,18.5,18.25,18.5,1203,0
+CPHC.US,D,20250721,000000,18.25,18.48,18.24,18.48,4083,0
+CPHC.US,D,20250722,000000,18.07,18.07,18.06,18.06,2806,0
+CPHC.US,D,20250723,000000,18.06,18.43,18.06,18.43,2331,0
+CPHC.US,D,20250725,000000,17.93,18.04,17.9252,18.04,1320,0
+CPHC.US,D,20250728,000000,18.0675,18.1833,18.0675,18.1833,932,0
+CPHC.US,D,20250729,000000,18.07,18.52,18.07,18.52,762,0
+CPHC.US,D,20250730,000000,18.0001,18.3264,18.0001,18.3264,939,0
+CPHC.US,D,20250731,000000,18.25,18.65,18.25,18.41,959,0
+CPHC.US,D,20250804,000000,18.41,18.41,17.9443,17.9443,2026,0
+CPHC.US,D,20250805,000000,18.16,18.285,18.16,18.285,334,0
+CPHC.US,D,20250806,000000,18.05,18.05,18.01,18.01,713,0
+CPHC.US,D,20250807,000000,18,18,18,18,1007,0
+CPHC.US,D,20250811,000000,16.93,17.5,16.93,17.5,2167,0
+CPHC.US,D,20250812,000000,17.05,17.25,17.01,17.25,1463,0
+CPHC.US,D,20250813,000000,17.95,17.95,17.95,17.95,3808,0
+CPHC.US,D,20250814,000000,16.93,17.0562,16.93,16.95,4290,0
+CPHC.US,D,20250815,000000,16.85,17,16.145,16.89,8114,0
+CPHC.US,D,20250818,000000,16.53,16.53,16.41,16.51,1152,0
+CPHC.US,D,20250819,000000,16.97,16.97,16.55,16.55,728,0
+CPHC.US,D,20250820,000000,16.97,16.97,16.97,16.97,546,0
+CPHC.US,D,20250821,000000,16.61,16.64,16.5,16.5,3068,0
+CPHC.US,D,20250822,000000,16.61,16.61,16.5,16.6,1180,0
+CPHC.US,D,20250825,000000,16.5,16.8299,16.5,16.73,3497,0
+CPHC.US,D,20250826,000000,16.65,16.775,16.65,16.7001,1180,0
+CPHC.US,D,20250827,000000,16.78,17.44,16.75,16.75,1900,0
+CPHC.US,D,20250828,000000,16.85,16.85,16.53,16.53,1310,0
+CPHC.US,D,20250829,000000,16.5,16.92,16.5,16.5,6134,0
+CPHC.US,D,20250902,000000,16.5001,16.92,16.5001,16.51,1155,0
+CPHC.US,D,20250903,000000,16.8528,16.8528,16.5,16.55,3779,0
+CPHC.US,D,20250904,000000,16.8522,16.895,16.8234,16.895,845,0
+CPHC.US,D,20250905,000000,16.54,16.54,16.54,16.54,795,0
+CPHC.US,D,20250908,000000,16.6521,16.828,16.4,16.55,3824,0
+CPHC.US,D,20250909,000000,16.6001,16.8701,16.6,16.68,2090,0
+CPHC.US,D,20250911,000000,16.7043,16.7043,16.68,16.68,1229,0
+CPHC.US,D,20250912,000000,16.45,16.7736,16.42,16.43,3330,0
+CPHC.US,D,20250915,000000,17.43,17.43,16.42,16.6178,2639,0
+CPHC.US,D,20250916,000000,16.72,17.02,16.72,16.786,1181,0
+CPHC.US,D,20250918,000000,16.9034,16.9034,16.46,16.66,3100,0
+CPHC.US,D,20250919,000000,16.09,16.35,16.05,16.31,3097,0
+CPHC.US,D,20250922,000000,16.2784,16.64,16.12,16.64,4567,0
+CPHC.US,D,20250923,000000,16.696,16.696,16.49,16.49,903,0
+CPHC.US,D,20250924,000000,16.3836,16.825,16.3836,16.515,1697,0
+CPHC.US,D,20250925,000000,16.755,16.755,16.48,16.5,1414,0
+CPHC.US,D,20250926,000000,16.5,16.825,16.0001,16.275,2995,0
+CPHC.US,D,20250929,000000,16.525,17.2295,16.4736,16.4736,1822,0
+CPHC.US,D,20250930,000000,16.15,16.6851,16.15,16.39,2140,0
+CPHC.US,D,20251001,000000,16.15,16.2201,15.905,16.1654,5963,0
+CPHC.US,D,20251002,000000,16.1582,16.72,16.0001,16.333,2756,0
+CPHC.US,D,20251003,000000,16.02,16.2768,16.02,16.27,3322,0
+CPHC.US,D,20251006,000000,16.6273,16.6273,16.6273,16.6273,325,0
+CPHC.US,D,20251007,000000,17.05,17.05,16.5305,16.615,1430,0
+CPHC.US,D,20251008,000000,17.4,17.4,16.55,16.9,1545,0
+CPHC.US,D,20251010,000000,16.4001,16.5553,16.4001,16.45,613,0
+CPHC.US,D,20251013,000000,16.45,16.9446,16.45,16.45,1185,0
+CPHC.US,D,20251014,000000,16.45,16.45,16.45,16.45,666,0
+CPHC.US,D,20251017,000000,16.47,16.47,16.47,16.47,890,0
+CPHC.US,D,20251020,000000,16.512,16.965,16.512,16.965,481,0
+CPHC.US,D,20251021,000000,16.795,16.795,15.2158,15.55,3896,0
+CPHC.US,D,20251022,000000,15.95,16.695,15.95,16.375,2214,0
+CPHC.US,D,20251027,000000,15.92,16.23,15.28,16.15,1308,0
+CPHC.US,D,20251028,000000,16.2,16.2,15.5,15.75,8730,0
+CPHC.US,D,20251029,000000,15.86,16.0149,15.86,15.86,1809,0
+CPHC.US,D,20251030,000000,15.55,15.855,15.42,15.855,2736,0
+CPHC.US,D,20251031,000000,15.5582,15.5582,15.5582,15.5582,586,0
+CPHC.US,D,20251103,000000,15.7,15.88,15.7,15.88,514,0
+CPHC.US,D,20251104,000000,15.5,15.5,15.5,15.5,675,0
+CPHC.US,D,20251106,000000,15.88,15.88,15.88,15.88,592,0
+CPHC.US,D,20251107,000000,15.6046,15.68,15.55,15.68,3629,0
+CPHC.US,D,20251110,000000,15.75,15.75,15.75,15.75,250,0
+CPHC.US,D,20251111,000000,15.72,15.7938,15.33,15.7938,1344,0
+CPHC.US,D,20251112,000000,15.8,15.985,15.8,15.985,557,0
+CPHC.US,D,20251113,000000,15.85,15.85,15.82,15.82,906,0
+CPHC.US,D,20251114,000000,15.42,15.482,15.375,15.38,3523,0
+CPHC.US,D,20251117,000000,15.38,15.38,15.26,15.29,2091,0
+CPHC.US,D,20251118,000000,15.3,15.4,15.27,15.27,1194,0
+CPHC.US,D,20251119,000000,15.4,15.4,15.375,15.375,1986,0
+CPHC.US,D,20251120,000000,15.3,15.36,15.25,15.36,1473,0
+CPHC.US,D,20251121,000000,15.12,15.3,15.12,15.3,996,0
+CPHC.US,D,20251124,000000,15.105,15.5,15.105,15.1404,1779,0
+CPHC.US,D,20251125,000000,15.1753,15.25,15.1753,15.25,977,0
+CPHC.US,D,20251126,000000,15.1996,15.25,15.14,15.25,9530,0
+CPHC.US,D,20251128,000000,15.09,15.09,15.09,15.09,266,0
+CPHC.US,D,20251201,000000,15.0301,15.2035,15.0301,15.2035,1673,0
+CPHC.US,D,20251203,000000,15.04,15.27,15.04,15.27,967,0
+CPHC.US,D,20251204,000000,15.0709,15.0709,15.0709,15.0709,438,0
+CPHC.US,D,20251205,000000,15.07,15.5,15.07,15.5,979,0
+CPHC.US,D,20251208,000000,15.07,15.1,15.07,15.1,734,0
+CPHC.US,D,20251209,000000,15.3,15.49,15.11,15.11,1064,0
+CPHC.US,D,20251210,000000,15.25,15.4,15.1,15.1,1969,0
+CPHC.US,D,20251211,000000,15.17,15.17,15.17,15.17,780,0
+CPHC.US,D,20251212,000000,15.2389,15.2389,15.2389,15.2389,413,0
+CPHC.US,D,20251215,000000,15.14,15.2856,15.1,15.2856,1307,0
+CPHC.US,D,20251216,000000,15.1,15.2386,15.1,15.1001,1530,0
+CPHC.US,D,20251217,000000,15.3,15.3,15.1,15.2,1895,0
+CPHC.US,D,20251218,000000,15.1,15.1,15.1,15.1,340,0
+CPHC.US,D,20251219,000000,15.271,15.271,14.39,14.5,4412,0
+CPHC.US,D,20251222,000000,14.7,15.19,14.7,15.16,4003,0
+CPHC.US,D,20251223,000000,15.08,15.08,15.08,15.08,643,0
+CPHC.US,D,20251226,000000,15.31,15.31,15.31,15.31,461,0
+CPHC.US,D,20251229,000000,15.2,15.2,15.2,15.2,799,0
+CPHC.US,D,20251230,000000,15.3,15.3252,15.1,15.1201,4521,0
+CPHC.US,D,20251231,000000,15.18,15.4,15.18,15.4,1966,0
+CPHC.US,D,20260102,000000,15.255,15.3,15.06,15.3,2483,0
+CPHC.US,D,20260106,000000,15.3916,15.435,15.35,15.4099,1557,0
+CPHC.US,D,20260107,000000,15.465,15.465,15.23,15.316,1465,0
+CPHC.US,D,20260108,000000,15.07,15.07,15.07,15.07,801,0
+CPHC.US,D,20260109,000000,15.07,15.41,15.07,15.15,1610,0
+CPHC.US,D,20260112,000000,14.98,15.18,14.93,15.1443,1077,0
+CPHC.US,D,20260113,000000,14.94,15.08,14.93,15.08,1905,0
+CPHC.US,D,20260114,000000,15.2884,15.2884,15.2884,15.2884,739,0
+CPHC.US,D,20260115,000000,14.93,15.5,14.93,15.206,1688,0
+CPHC.US,D,20260116,000000,15.2478,15.2478,15.2478,15.2478,246,0
+CPHC.US,D,20260120,000000,15.28,15.5,15,15.5,4727,0
+CPHC.US,D,20260121,000000,15.29,16.16,15.29,16.01,4645,0
+CPHC.US,D,20260122,000000,15.6748,15.735,15.6748,15.735,1138,0
+CPHC.US,D,20260123,000000,15.9056,15.9056,15.9056,15.9056,281,0
+CPHC.US,D,20260126,000000,15.65,15.905,15.6,15.67,2822,0
+CPHC.US,D,20260127,000000,15.63,15.7951,15,15.33,3463,0
+CPHC.US,D,20260128,000000,15.5205,15.63,15.5205,15.63,1641,0
+CPHC.US,D,20260129,000000,15.79,15.79,15.79,15.79,511,0
+CPHC.US,D,20260130,000000,15.75,15.75,15.5,15.5,655,0
+CPHC.US,D,20260202,000000,15.5,15.6005,15.5,15.6005,747,0
+CPHC.US,D,20260203,000000,15.875,15.8898,15.75,15.78,1713,0
+CPHC.US,D,20260204,000000,15.95,15.95,15.7,15.7001,675,0
+CPHC.US,D,20260205,000000,15.53,15.7965,15.5,15.7965,1414,0
+CPHC.US,D,20260206,000000,15.75,15.75,14.93,15.01,6604,0
+CPHC.US,D,20260209,000000,15.28,15.6479,15.28,15.5,3267,0
+CPHC.US,D,20260210,000000,15.06,15.48,15.05,15.28,3154,0
+CPHC.US,D,20260211,000000,15.465,15.68,15.465,15.68,859,0
+CPHC.US,D,20260212,000000,15.46,15.73,15.46,15.61,1161,0
+CPHC.US,D,20260217,000000,15.88,15.94,15.14,15.61,4722,0
diff --git a/daily/us/nasdaq stocks/1/cracu.us.txt b/daily/us/nasdaq stocks/1/cracu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86e3988086f4743230d4f06c753e2b5ea41263b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cracu.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRACU.US,D,20251107,000000,10.04,10.08,10.04,10.06,5524967,0
+CRACU.US,D,20251110,000000,10.0701,10.09,10.07,10.09,765474,0
+CRACU.US,D,20251111,000000,10.1,10.1,10.085,10.1,157507,0
+CRACU.US,D,20251112,000000,10.09,10.12,10.09,10.095,91681,0
+CRACU.US,D,20251113,000000,10.09,10.1,10.09,10.09,162353,0
+CRACU.US,D,20251114,000000,10.09,10.1,10.09,10.09,477188,0
+CRACU.US,D,20251117,000000,10.0935,10.105,10.0935,10.1,17234,0
+CRACU.US,D,20251118,000000,10.0929,10.1,10.08,10.09,197553,0
+CRACU.US,D,20251119,000000,10.09,10.12,10.09,10.1,27544,0
+CRACU.US,D,20251120,000000,10.12,10.12,10.1,10.11,25589,0
+CRACU.US,D,20251121,000000,10.1,10.11,10.1,10.11,169220,0
+CRACU.US,D,20251124,000000,10.1,10.11,10.1,10.11,1458,0
+CRACU.US,D,20251125,000000,10.11,10.115,10.11,10.11,208514,0
+CRACU.US,D,20251126,000000,10.11,10.11,10.0959,10.1,137651,0
+CRACU.US,D,20251128,000000,10.12,10.12,10.11,10.11,1121,0
+CRACU.US,D,20251201,000000,10.12,10.12,10.1,10.1,14523,0
+CRACU.US,D,20251202,000000,10.1,10.11,10.1,10.11,202453,0
+CRACU.US,D,20251203,000000,10.11,10.12,10.11,10.12,375575,0
+CRACU.US,D,20251204,000000,10.12,10.125,10.11,10.12,170525,0
+CRACU.US,D,20251205,000000,10.11,10.125,10.11,10.12,19579,0
+CRACU.US,D,20251208,000000,10.12,10.14,10.12,10.135,71777,0
+CRACU.US,D,20251209,000000,10.15,10.15,10.12,10.14,294756,0
+CRACU.US,D,20251210,000000,10.12,10.14,10.12,10.135,5812,0
+CRACU.US,D,20251211,000000,10.14,10.14,10.12,10.12,6914,0
+CRACU.US,D,20251212,000000,10.13,10.13,10.12,10.13,51006,0
+CRACU.US,D,20251215,000000,10.12,10.12,10.12,10.12,963,0
+CRACU.US,D,20251217,000000,10.14,10.14,10.125,10.125,51075,0
+CRACU.US,D,20251218,000000,10.12,10.135,10.12,10.13,7098,0
+CRACU.US,D,20251219,000000,10.14,10.14,10.14,10.14,10185,0
+CRACU.US,D,20251223,000000,10.14,10.1456,10.14,10.14,14653,0
+CRACU.US,D,20251224,000000,10.11,10.11,10.11,10.11,101,0
+CRACU.US,D,20251229,000000,10.11,10.11,10.11,10.11,9100,0
+CRACU.US,D,20251231,000000,10.134,10.134,10.09,10.09,300,0
+CRACU.US,D,20260102,000000,10.1296,10.1296,10.1296,10.1296,200,0
+CRACU.US,D,20260105,000000,10.6512,10.6512,10.06,10.1,2271,0
+CRACU.US,D,20260106,000000,10.15,10.15,10.15,10.15,25007,0
+CRACU.US,D,20260112,000000,10.18,10.18,10.17,10.17,867,0
+CRACU.US,D,20260113,000000,10.19,10.19,10.19,10.19,500,0
+CRACU.US,D,20260123,000000,10.3,10.3,10.2351,10.2368,1229,0
+CRACU.US,D,20260126,000000,10.2673,10.3431,10.19,10.22,3429,0
+CRACU.US,D,20260202,000000,10.23,10.23,10.23,10.23,282,0
+CRACU.US,D,20260203,000000,10.21,10.21,10.21,10.21,102,0
+CRACU.US,D,20260213,000000,10.2201,10.2201,10.2201,10.2201,567,0
+CRACU.US,D,20260217,000000,10.76,10.76,10.22,10.22,2181,0
diff --git a/daily/us/nasdaq stocks/1/cran.us.txt b/daily/us/nasdaq stocks/1/cran.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..455140ef15d9f0378ae26080aa9d4fb6959e98dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cran.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAN.US,D,20260112,000000,9.9,9.92,9.88,9.9,99125,0
+CRAN.US,D,20260113,000000,10.0254,10.0254,9.89,9.9,9371,0
+CRAN.US,D,20260114,000000,9.91,9.92,9.895,9.91,47993,0
+CRAN.US,D,20260115,000000,9.9,9.95,9.9,9.94,361546,0
+CRAN.US,D,20260116,000000,9.9385,9.94,9.93,9.94,65920,0
+CRAN.US,D,20260120,000000,9.94,9.961,9.9335,9.94,1351899,0
+CRAN.US,D,20260121,000000,9.96,9.97,9.95,9.97,327796,0
+CRAN.US,D,20260122,000000,9.97,10.0176,9.97,10.0176,527094,0
+CRAN.US,D,20260123,000000,10,10.01,10,10.01,221804,0
+CRAN.US,D,20260126,000000,10.01,10.01,9.99,9.99,15301,0
+CRAN.US,D,20260127,000000,10.01,10.01,9.97,9.985,488130,0
+CRAN.US,D,20260128,000000,9.98,9.98,9.98,9.98,1186,0
+CRAN.US,D,20260129,000000,10,10,9.9835,9.9835,1220,0
+CRAN.US,D,20260130,000000,9.99,10,9.99,10,722,0
+CRAN.US,D,20260202,000000,10,10,9.97,9.97,1252,0
+CRAN.US,D,20260203,000000,9.97,9.99,9.97,9.99,714,0
+CRAN.US,D,20260204,000000,9.97,10.02,9.97,10.02,19596,0
+CRAN.US,D,20260205,000000,9.97,10,9.97,9.99,30043,0
+CRAN.US,D,20260206,000000,9.97,10,9.97,10,2505,0
+CRAN.US,D,20260209,000000,9.97,10,9.97,10,1447,0
+CRAN.US,D,20260210,000000,9.9999,10,9.97,10,2759,0
+CRAN.US,D,20260211,000000,10,10,9.99,9.99,6629,0
+CRAN.US,D,20260212,000000,9.98,9.99,9.96,9.98,77542,0
+CRAN.US,D,20260217,000000,9.96,9.984,9.96,9.984,1675,0
diff --git a/daily/us/nasdaq stocks/1/cranr.us.txt b/daily/us/nasdaq stocks/1/cranr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9637ca266f2e707397be2a838ff9be1bbf7bcb8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cranr.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRANR.US,D,20260112,000000,0.22,0.2438,0.1994,0.24,1820949,0
+CRANR.US,D,20260113,000000,0.24,0.24,0.23,0.231,255321,0
+CRANR.US,D,20260114,000000,0.1901,0.24,0.1901,0.2301,641645,0
+CRANR.US,D,20260115,000000,0.1901,0.24,0.1901,0.24,993063,0
+CRANR.US,D,20260116,000000,0.24,0.24005,0.24,0.24,537650,0
+CRANR.US,D,20260120,000000,0.2034,0.24,0.1845,0.224,962270,0
+CRANR.US,D,20260121,000000,0.2259,0.2445,0.2126,0.2417,121000,0
+CRANR.US,D,20260122,000000,0.22,0.249,0.22,0.249,19516,0
+CRANR.US,D,20260126,000000,0.248,0.27,0.23,0.23,115739,0
+CRANR.US,D,20260127,000000,0.23,0.257,0.23,0.235,265773,0
+CRANR.US,D,20260128,000000,0.23,0.2407,0.2291,0.2407,47821,0
+CRANR.US,D,20260130,000000,0.24,0.2409,0.24,0.2405,7900,0
+CRANR.US,D,20260204,000000,0.22,0.22,0.2001,0.21,96267,0
+CRANR.US,D,20260205,000000,0.2125,0.2175,0.2125,0.2175,5100,0
+CRANR.US,D,20260206,000000,0.2125,0.2125,0.2125,0.2125,10301,0
+CRANR.US,D,20260217,000000,0.2001,0.2001,0.2,0.2,91151,0
+CRANR.US,D,20260218,000000,0.2,0.2,0.2,0.2,1581,0
diff --git a/daily/us/nasdaq stocks/1/crbp.us.txt b/daily/us/nasdaq stocks/1/crbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d36942722e97d038b6ec6ece2a465402e42def25
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crbp.us.txt	
@@ -0,0 +1,2728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBP.US,D,20150416,000000,96,116.4,82.5,93,9281.299907187,0
+CRBP.US,D,20150417,000000,90,96,82.5,95.1,1613.3333172,0
+CRBP.US,D,20150420,000000,90.6,94.803,78.9,82.5,754.933325784,0
+CRBP.US,D,20150421,000000,83.1,84,82.5,83.1,752.099992479,0
+CRBP.US,D,20150422,000000,88.5,100.5,88.5,97.5,4107.699958923,0
+CRBP.US,D,20150423,000000,97.5,100.5,93.3,95.4,1216.6666545,0
+CRBP.US,D,20150424,000000,99.9,112.5,97.2,105,8699.999913,0
+CRBP.US,D,20150427,000000,105,105,84.3,90.6,5656.6666101,0
+CRBP.US,D,20150428,000000,94.5,94.5,84,90.9,1156.6666551,0
+CRBP.US,D,20150429,000000,96,96,87,90.3,1143.3333219,0
+CRBP.US,D,20150430,000000,95.7,95.7,90,94.5,596.6666607,0
+CRBP.US,D,20150501,000000,97.5,97.5,89.4,94.8,2336.6666433,0
+CRBP.US,D,20150504,000000,96,97.8,85.5,91.5,533.333328,0
+CRBP.US,D,20150505,000000,93,99,93,99,2266.666644,0
+CRBP.US,D,20150506,000000,99,109.5,93,108.6,2595.866640708,0
+CRBP.US,D,20150507,000000,102.6,108.57,97.2,103.629,2252.833310805,0
+CRBP.US,D,20150508,000000,105.3,115.5,105,108.9,9089.999909099999,0
+CRBP.US,D,20150511,000000,110.1,115.5,105,115.2,1913.3333142,0
+CRBP.US,D,20150512,000000,112.5,124.5,102,120,5818.99994181,0
+CRBP.US,D,20150513,000000,124.2,124.5,114.3,120,1216.6666545,0
+CRBP.US,D,20150514,000000,118.2,123,112.8,117,1023.3333231,0
+CRBP.US,D,20150515,000000,122.997,124.2,117.003,120,881.133324522,0
+CRBP.US,D,20150518,000000,123,129.3,119.1,124.5,4500.066621666,0
+CRBP.US,D,20150519,000000,127.8,129.3,120,121.5,3256.6666341,0
+CRBP.US,D,20150520,000000,121.2,121.5,115.5,115.8,1799.999982,0
+CRBP.US,D,20150521,000000,119.1,121.5,113.1,116.7,1483.3333185,0
+CRBP.US,D,20150522,000000,116.7,120,113.1,115.5,1136.6666553,0
+CRBP.US,D,20150526,000000,115.2,116.4,112.8,114,729.833326035,0
+CRBP.US,D,20150527,000000,114.9,114.9,97.5,102.9,3793.3332953999998,0
+CRBP.US,D,20150528,000000,102.3,105,93.3,99,3182.799968172,0
+CRBP.US,D,20150529,000000,102,102,93.3,99.3,1153.3333218,0
+CRBP.US,D,20150601,000000,99.3,103.2,93.6,96.3,1773.3333155999999,0
+CRBP.US,D,20150602,000000,99.6,99.6,93.6,95.4,1092.099989079,0
+CRBP.US,D,20150603,000000,94.5,97.5,87.6,89.7,5056.6666161,0
+CRBP.US,D,20150604,000000,89.7,91.2,82.8,90.3,6163.3332717,0
+CRBP.US,D,20150605,000000,87,94.2,85.5,94.2,5083.3332825,0
+CRBP.US,D,20150608,000000,94.5,97.5,90.3,90.9,4329.9999566999995,0
+CRBP.US,D,20150609,000000,93.15,95.7,88.203,90.9,2306.566643601,0
+CRBP.US,D,20150610,000000,91.2,93,89.4,90.9,5006.199949938,0
+CRBP.US,D,20150611,000000,93.6,112.5,91.2,106.8,24741.433085919,0
+CRBP.US,D,20150612,000000,109.5,109.8,87,94.5,17299.999827,0
+CRBP.US,D,20150615,000000,97.5,104.4,95.4,101.1,9546.6665712,0
+CRBP.US,D,20150616,000000,104.4,109.2,99,103.5,6436.6666023,0
+CRBP.US,D,20150617,000000,105,107.7,96,98.1,7746.6665892,0
+CRBP.US,D,20150618,000000,96.3,102.9,95.1,97.2,3776.6666289,0
+CRBP.US,D,20150619,000000,96.3,97.8,91.8,95.1,14749.9998525,0
+CRBP.US,D,20150622,000000,96,99.9,92.1,97.2,3423.3332990999997,0
+CRBP.US,D,20150623,000000,96.3,96.897,93.3,94.8,2903.966637627,0
+CRBP.US,D,20150624,000000,96.6,98.1,93.6,94.8,2146.6666452,0
+CRBP.US,D,20150625,000000,95.4,97.5,93.3,96,2143.3333119,0
+CRBP.US,D,20150626,000000,96,98.1,93.9,97.5,7089.9999291,0
+CRBP.US,D,20150629,000000,97.2,97.2,94.8,95.7,2523.3333081,0
+CRBP.US,D,20150630,000000,94.2,96.3,88.953,92.4,3140.633301927,0
+CRBP.US,D,20150701,000000,93,93.6,90,91.8,1153.3333218,0
+CRBP.US,D,20150702,000000,92.7,95.7,87,91.2,643.3333269,0
+CRBP.US,D,20150706,000000,89.4,92.1,87.6,91.5,939.9999906,0
+CRBP.US,D,20150707,000000,91.5,93,88.8,92.1,833.333325,0
+CRBP.US,D,20150708,000000,92.7,93.6,90,90.9,519.9999948,0
+CRBP.US,D,20150709,000000,90.9,92.1,90,90,259.9999974,0
+CRBP.US,D,20150710,000000,90,91.2,88.5,89.7,1376.6666529,0
+CRBP.US,D,20150713,000000,90,90,86.4,88.2,1643.3333169,0
+CRBP.US,D,20150714,000000,89.4,90,87,87.9,3751.799962482,0
+CRBP.US,D,20150715,000000,87,87,82.8,85.05,3109.399968906,0
+CRBP.US,D,20150716,000000,84.9,87.9,84.3,85.8,1039.9999896,0
+CRBP.US,D,20150717,000000,87.3,87.3,83.4,87,733.3333259999999,0
+CRBP.US,D,20150720,000000,86.4,89.1,85.5,85.8,1413.3333192,0
+CRBP.US,D,20150721,000000,86.4,88.5,84.3,85.8,1356.6666531,0
+CRBP.US,D,20150722,000000,87,87,82.2,84.3,616.6666605,0
+CRBP.US,D,20150723,000000,83.7,84.9,83.4,84.6,316.66666349999997,0
+CRBP.US,D,20150724,000000,83.7,84.3,76.5,77.4,3436.6666323,0
+CRBP.US,D,20150727,000000,76.8,76.8,58.5,61.5,7379.9999262,0
+CRBP.US,D,20150728,000000,63,70.2,56.4,57.9,19983.3331335,0
+CRBP.US,D,20150729,000000,59.7,62.7,57.3,59.1,9109.9999089,0
+CRBP.US,D,20150730,000000,61.8,61.8,57.6,60.6,9209.999907899999,0
+CRBP.US,D,20150731,000000,60.6,62.4,58.5,58.5,3786.6666288,0
+CRBP.US,D,20150803,000000,60,66,60,60.696,8629.366580373,0
+CRBP.US,D,20150804,000000,62.1,63.9,58.5,60.6,5696.6666097,0
+CRBP.US,D,20150805,000000,61.5,67.8,60,65.7,4343.3332899,0
+CRBP.US,D,20150806,000000,66.6,66.6,59.7,60,5494.3999450559995,0
+CRBP.US,D,20150807,000000,61.5,61.8,55.2,56.1,4806.6666186,0
+CRBP.US,D,20150810,000000,55.2,60,55.2,57,1419.9999857999999,0
+CRBP.US,D,20150811,000000,54.6,63.024,54.6,60,8312.133250212,0
+CRBP.US,D,20150812,000000,60.9,60.9,57.3,59.1,2849.9999715,0
+CRBP.US,D,20150813,000000,56.4,59.7,54.6,54.6,3646.6666302,0
+CRBP.US,D,20150814,000000,55.5,56.1,54,55.5,2046.6666462,0
+CRBP.US,D,20150817,000000,57,59.4,56.1,57.6,2066.666646,0
+CRBP.US,D,20150818,000000,58.2,58.2,55.8,55.8,3189.9999681,0
+CRBP.US,D,20150819,000000,84,126.6,73.5,75,1434253.3189908,0
+CRBP.US,D,20150820,000000,73.5,73.5,61.5,61.5,69139.9993086,0
+CRBP.US,D,20150821,000000,61.2,70.2,59.7,61.5,50463.3328287,0
+CRBP.US,D,20150824,000000,60,60.9,53.7,57.6,21028.199789718,0
+CRBP.US,D,20150825,000000,60.3,60.3,53.1,57.3,26019.9997398,0
+CRBP.US,D,20150826,000000,57.9,57.9,54,55.5,14033.333193,0
+CRBP.US,D,20150827,000000,57.9,59.7,56.4,57.9,13359.9998664,0
+CRBP.US,D,20150828,000000,58.8,59.7,56.4,57.6,6359.9999364,0
+CRBP.US,D,20150831,000000,60.6,60.6,56.7,57.3,5506.6666116,0
+CRBP.US,D,20150901,000000,57.9,57.9,55.2,57.6,8199.999918,0
+CRBP.US,D,20150902,000000,57.3,58.5,55.2,57.3,8406.6665826,0
+CRBP.US,D,20150903,000000,57.3,58.5,53.7,54.3,5916.6666075,0
+CRBP.US,D,20150904,000000,53.7,56.4,53.7,55.8,2859.9999714,0
+CRBP.US,D,20150908,000000,59.4,59.4,54.3,54.6,4376.6666229,0
+CRBP.US,D,20150909,000000,57,59.4,54.9,55.2,10166.666565,0
+CRBP.US,D,20150910,000000,55.5,57,54,55.5,8117.133252162,0
+CRBP.US,D,20150911,000000,54,59.7,53.7,59.7,32393.3330094,0
+CRBP.US,D,20150914,000000,60.3,65.1,58.5,63.9,17806.6664886,0
+CRBP.US,D,20150915,000000,64.8,67.2,60.3,62.7,14076.6665259,0
+CRBP.US,D,20150916,000000,62.4,65.7,61.8,62.1,3989.9999601,0
+CRBP.US,D,20150917,000000,62.1,63.9,61.8,62.4,2853.3333048,0
+CRBP.US,D,20150918,000000,62.1,68.1,62.1,67.2,9156.6665751,0
+CRBP.US,D,20150921,000000,68.7,68.7,63,67.2,9013.3332432,0
+CRBP.US,D,20150922,000000,67.5,67.5,63.3,65.4,5019.9999498,0
+CRBP.US,D,20150923,000000,64.5,66.3,61.5,62.7,3139.9999686,0
+CRBP.US,D,20150924,000000,63.6,63.6,58.2,59.7,4371.899956281,0
+CRBP.US,D,20150925,000000,59.7,62.1,56.4,59.4,6509.9999349,0
+CRBP.US,D,20150928,000000,59.7,59.7,51,53.7,11019.699889803,0
+CRBP.US,D,20150929,000000,52.8,52.8,46.2,47.1,11319.9998868,0
+CRBP.US,D,20150930,000000,48,48,43.5,47.1,6879.9999312,0
+CRBP.US,D,20151001,000000,47.7,49.5,45,49.5,3586.6666308,0
+CRBP.US,D,20151002,000000,49.8,55.8,48.9,48.9,10829.9998917,0
+CRBP.US,D,20151005,000000,49.5,53.7,49.5,52.8,2549.633307837,0
+CRBP.US,D,20151006,000000,52.8,54,51.3,52.5,953.3333238,0
+CRBP.US,D,20151007,000000,52.2,55.5,51.9,54,3099.999969,0
+CRBP.US,D,20151008,000000,54.6,56.4,53.1,56.4,3706.6666296,0
+CRBP.US,D,20151009,000000,56.4,56.4,54.6,56.4,1253.3333208,0
+CRBP.US,D,20151012,000000,56.7,56.7,52.2,52.8,1338.033319953,0
+CRBP.US,D,20151013,000000,53.1,53.4,51.6,51.9,1703.3333163,0
+CRBP.US,D,20151014,000000,52.2,52.8,49.5,52.2,2893.3333044,0
+CRBP.US,D,20151015,000000,52.5,55.5,50.1,54.6,1473.3333186,0
+CRBP.US,D,20151016,000000,55.5,57.3,52.8,52.8,3656.6666301,0
+CRBP.US,D,20151019,000000,52.5,53.1,50.7,52.8,1836.6666483,0
+CRBP.US,D,20151020,000000,66,76.5,55.8,57,118512.898814871,0
+CRBP.US,D,20151021,000000,55.8,58.5,53.4,54.6,9986.6665668,0
+CRBP.US,D,20151022,000000,54.3,55.5,51.6,53.7,6056.6666061,0
+CRBP.US,D,20151023,000000,53.1,54.6,50.7,51.3,4019.9999598,0
+CRBP.US,D,20151026,000000,51.6,53.1,49.8,50.7,3829.9999617,0
+CRBP.US,D,20151027,000000,50.7,53.1,50.4,50.4,3733.333296,0
+CRBP.US,D,20151028,000000,51.6,53.4,50.4,51.6,4173.3332916,0
+CRBP.US,D,20151029,000000,51.6,52.2,50.1,50.4,3813.3332952,0
+CRBP.US,D,20151030,000000,50.7,50.7,48.6,48.9,2526.6666414,0
+CRBP.US,D,20151102,000000,51.3,51.81,49.5,49.8,2653.2666401339998,0
+CRBP.US,D,20151103,000000,50.7,54.3,48.6,52.5,5076.6666159,0
+CRBP.US,D,20151104,000000,53.4,53.7,51.9,53.4,970.533323628,0
+CRBP.US,D,20151105,000000,53.1,53.1,49.2,50.1,1579.9999842,0
+CRBP.US,D,20151106,000000,49.5,51.3,49.5,50.4,1183.3333215,0
+CRBP.US,D,20151109,000000,51,53.4,49.5,50.4,2092.899979071,0
+CRBP.US,D,20151110,000000,49.8,50.1,49.2,49.5,1259.9999874,0
+CRBP.US,D,20151111,000000,49.8,51,49.2,49.5,2079.9999792,0
+CRBP.US,D,20151112,000000,49.5,53.4,49.2,51.3,6363.3332697,0
+CRBP.US,D,20151113,000000,51.9,52.2,49.8,51,1649.9999835,0
+CRBP.US,D,20151116,000000,50.7,51,50.1,51,743.3333259,0
+CRBP.US,D,20151117,000000,51,52.5,50.4,51.3,1583.3333175,0
+CRBP.US,D,20151118,000000,51.9,51.9,50.4,50.4,1653.3333168,0
+CRBP.US,D,20151119,000000,51,51,49.5,50.4,1106.6666556,0
+CRBP.US,D,20151120,000000,50.1,51.3,50.1,51,1376.6666529,0
+CRBP.US,D,20151123,000000,51,53.7,49.8,52.5,4359.9999564,0
+CRBP.US,D,20151124,000000,53.1,54.6,51.6,53.1,6323.3332701,0
+CRBP.US,D,20151125,000000,52.8,54,52.5,52.8,4226.6666244,0
+CRBP.US,D,20151127,000000,52.8,55.8,52.8,54,7523.3332580999995,0
+CRBP.US,D,20151130,000000,54,56.4,53.4,53.4,5303.3332803,0
+CRBP.US,D,20151201,000000,54,55.5,52.2,53.7,2732.233306011,0
+CRBP.US,D,20151202,000000,52.8,53.7,52.5,52.8,1942.199980578,0
+CRBP.US,D,20151203,000000,52.8,52.8,50.103,50.7,2865.499971345,0
+CRBP.US,D,20151204,000000,51.6,51.6,49.5,50.7,1446.6666522,0
+CRBP.US,D,20151207,000000,51,52.5,49.8,50.7,3529.9999647,0
+CRBP.US,D,20151208,000000,51,54.6,49.2,49.5,7044.033262893,0
+CRBP.US,D,20151209,000000,49.5,51.9,49.2,49.5,4149.9999585,0
+CRBP.US,D,20151210,000000,49.2,50.4,48,48.3,8379.9999162,0
+CRBP.US,D,20151211,000000,46.5,49.5,45.6,47.4,6063.3332727,0
+CRBP.US,D,20151214,000000,47.4,47.7,45,45,3926.599960734,0
+CRBP.US,D,20151215,000000,45.3,49.5,45,48,1969.9999803,0
+CRBP.US,D,20151216,000000,48.9,49.2,47.7,47.7,1303.3333203,0
+CRBP.US,D,20151217,000000,47.4,49.2,46.2,47.4,1253.3333208,0
+CRBP.US,D,20151218,000000,47.4,48.6,46.8,46.8,2066.666646,0
+CRBP.US,D,20151221,000000,47.7,48.9,45.6,47.4,1366.666653,0
+CRBP.US,D,20151222,000000,48,50.4,48,48.3,2111.633312217,0
+CRBP.US,D,20151223,000000,48.3,50.4,48.3,48.9,3233.333301,0
+CRBP.US,D,20151224,000000,48.3,49.5,48.3,48.6,2407.433309259,0
+CRBP.US,D,20151228,000000,49.2,50.1,48.81,48.9,5833.766608329,0
+CRBP.US,D,20151229,000000,49.5,50.1,48.3,48.3,4541.733287916,0
+CRBP.US,D,20151230,000000,48.6,48.6,47.4,48.3,1449.6999855029999,0
+CRBP.US,D,20151231,000000,47.4,50.1,47.4,49.5,1874.866647918,0
+CRBP.US,D,20160104,000000,49.8,49.8,47.1,48.3,1613.633317197,0
+CRBP.US,D,20160105,000000,48.297,48.6,45,46.083,2449.733308836,0
+CRBP.US,D,20160106,000000,46.2,46.5,40.2,42.552,6599.633267337,0
+CRBP.US,D,20160107,000000,41.1,43.083,39.9,42,2889.599971104,0
+CRBP.US,D,20160108,000000,43.5,44.7,40.503,43.2,1863.66664803,0
+CRBP.US,D,20160111,000000,43.2,45.9,43.2,44.7,2334.099976659,0
+CRBP.US,D,20160112,000000,45.6,45.9,42.9,44.4,2527.299974727,0
+CRBP.US,D,20160113,000000,42.9,43.5,40.515,40.8,2057.66664609,0
+CRBP.US,D,20160114,000000,40.5,40.5,32.4,36.6,4380.799956192,0
+CRBP.US,D,20160115,000000,35.4,36.6,33.3,33.9,775.799992242,0
+CRBP.US,D,20160119,000000,33.6,33.6,30.3,32.4,3689.9999631,0
+CRBP.US,D,20160120,000000,31.2,36.6,31.2,36.3,1749.833315835,0
+CRBP.US,D,20160121,000000,36.3,44.4,36.3,42.36,4023.233293101,0
+CRBP.US,D,20160122,000000,45.3,46.8,44.1,45,3873.099961269,0
+CRBP.US,D,20160125,000000,45,45,42.6,42.6,3121.433302119,0
+CRBP.US,D,20160126,000000,42.9,44.7,42.3,42.3,1576.099984239,0
+CRBP.US,D,20160127,000000,42.6,43.566,42,43.2,565.366661013,0
+CRBP.US,D,20160128,000000,43.8,44.1,37.2,39,3264.3333006899998,0
+CRBP.US,D,20160129,000000,39.3,45,39,42.3,5012.99994987,0
+CRBP.US,D,20160201,000000,42.6,47.55,38.4,39.9,7176.066594906,0
+CRBP.US,D,20160202,000000,39.6,42.3,38.7,39,587.466660792,0
+CRBP.US,D,20160203,000000,38.859,38.859,36.198,36.543,481.533328518,0
+CRBP.US,D,20160204,000000,36.9,39,36.3,37.2,1213.499987865,0
+CRBP.US,D,20160205,000000,37.2,39.9,37.2,37.5,115.466665512,0
+CRBP.US,D,20160208,000000,37.8,37.899,36,36.3,901.933324314,0
+CRBP.US,D,20160209,000000,36,36.3,31.2,35.1,1197.066654696,0
+CRBP.US,D,20160210,000000,35.7,36.6,30.6,31.5,1618.266650484,0
+CRBP.US,D,20160211,000000,32.7,36.9,30.3,36,3152.099968479,0
+CRBP.US,D,20160212,000000,36,39,30.6,34.8,3306.466633602,0
+CRBP.US,D,20160216,000000,36,36.6,32.1,36.3,3747.199962528,0
+CRBP.US,D,20160217,000000,38.1,40.2,36.9,38.4,1233.333321,0
+CRBP.US,D,20160218,000000,38.4,38.4,35.4,35.7,876.433324569,0
+CRBP.US,D,20160219,000000,36.6,44.1,36.6,41.4,4407.233289261,0
+CRBP.US,D,20160222,000000,48,48,41.403,42.3,4401.866622648,0
+CRBP.US,D,20160223,000000,43.839,44.7,36.903,39,2477.33330856,0
+CRBP.US,D,20160224,000000,39,42.9,37.203,38.997,1999.066646676,0
+CRBP.US,D,20160225,000000,39.9,44.7,39.3,44.1,2660.133306732,0
+CRBP.US,D,20160226,000000,45,45.3,39.9,40.8,2353.3999764659998,0
+CRBP.US,D,20160229,000000,41.7,44.4,39.9,40.5,703.499992965,0
+CRBP.US,D,20160301,000000,41.4,44.1,39,40.2,664.633326687,0
+CRBP.US,D,20160302,000000,39.6,43.8,36.3,43.8,3970.733293626,0
+CRBP.US,D,20160303,000000,44.4,46.5,43.5,45,1870.633314627,0
+CRBP.US,D,20160304,000000,45.6,51.3,44.688,49.5,3275.533300578,0
+CRBP.US,D,20160307,000000,51.3,58.5,49.8,54.6,9338.599906614,0
+CRBP.US,D,20160308,000000,55.5,55.5,48.9,51,4086.366625803,0
+CRBP.US,D,20160309,000000,51.9,51.9,49.2,51.6,1085.833322475,0
+CRBP.US,D,20160310,000000,51.9,54.6,50.4,50.7,1108.633322247,0
+CRBP.US,D,20160311,000000,51.3,53.4,51.3,52.5,1274.766653919,0
+CRBP.US,D,20160314,000000,52.8,55.5,51.3,52.5,1313.466653532,0
+CRBP.US,D,20160315,000000,53.1,55.2,52.08,54.9,2391.433309419,0
+CRBP.US,D,20160316,000000,54,55.2,52.5,54,1288.499987115,0
+CRBP.US,D,20160317,000000,52.803,55.2,52.5,52.5,1550.599984494,0
+CRBP.US,D,20160318,000000,53.7,54.3,52.2,53.1,1188.633321447,0
+CRBP.US,D,20160321,000000,54,54.6,53.49,54,907.533324258,0
+CRBP.US,D,20160322,000000,54,55.2,53.7,54.6,1004.399989956,0
+CRBP.US,D,20160323,000000,54.9,56.1,54.6,56.1,2631.66664035,0
+CRBP.US,D,20160324,000000,54,56.4,52.5,55.8,866.33332467,0
+CRBP.US,D,20160328,000000,55.5,55.8,52.5,54,1206.199987938,0
+CRBP.US,D,20160329,000000,54,54.9,53.7,53.7,535.499994645,0
+CRBP.US,D,20160330,000000,55.302,56.4,53.7,54,1013.766656529,0
+CRBP.US,D,20160331,000000,52.8,56.097,52.8,54.3,958.99999041,0
+CRBP.US,D,20160401,000000,54.3,55.8,54,54,1379.766652869,0
+CRBP.US,D,20160404,000000,53.4,55.2,53.4,55.2,1127.266655394,0
+CRBP.US,D,20160405,000000,55.5,57.3,54.6,57.3,1878.966647877,0
+CRBP.US,D,20160406,000000,57.9,60.3,57.3,60,5154.233281791,0
+CRBP.US,D,20160407,000000,60.3,60.3,57.303,60,2040.733312926,0
+CRBP.US,D,20160408,000000,59.91,65.4,59.535,64.2,10658.533226748,0
+CRBP.US,D,20160411,000000,65.4,71.7,64.5,71.1,11704.299882957,0
+CRBP.US,D,20160412,000000,74.7,81.9,73.5,77.7,18342.999816569998,0
+CRBP.US,D,20160413,000000,78.9,80.049,69.9,70.8,11002.333223309999,0
+CRBP.US,D,20160414,000000,72.3,73.077,69,70.5,3094.266635724,0
+CRBP.US,D,20160415,000000,71.1,71.1,63.903,66.9,4248.899957511,0
+CRBP.US,D,20160418,000000,67.5,69,62.409,67.8,2560.366641063,0
+CRBP.US,D,20160419,000000,69.6,69.6,66,66.3,2950.266637164,0
+CRBP.US,D,20160420,000000,67.5,67.5,64.2,67.2,1716.133316172,0
+CRBP.US,D,20160421,000000,67.8,71.1,67.497,70.8,4267.733290656,0
+CRBP.US,D,20160422,000000,70.8,73.2,70.8,71.4,2795.433305379,0
+CRBP.US,D,20160425,000000,72.3,72.3,66.3,67.5,2687.533306458,0
+CRBP.US,D,20160426,000000,67.5,67.5,66.6,67.5,1525.466651412,0
+CRBP.US,D,20160427,000000,67.5,70.8,66.72,68.1,2919.166637475,0
+CRBP.US,D,20160428,000000,67.5,72.9,67.158,69,3802.599961974,0
+CRBP.US,D,20160429,000000,69.3,70.2,67.2,67.2,2549.7333078359998,0
+CRBP.US,D,20160502,000000,66.9,68.4,66,66.6,1353.399986466,0
+CRBP.US,D,20160503,000000,66,68.7,64.8,64.8,753.499992465,0
+CRBP.US,D,20160504,000000,65.1,66,63.9,63.9,1424.2333190909999,0
+CRBP.US,D,20160505,000000,63.9,65.7,63,63.6,2439.499975605,0
+CRBP.US,D,20160506,000000,63.6,69,63,67.8,2681.233306521,0
+CRBP.US,D,20160509,000000,69,75,68.697,74.7,6035.566606311,0
+CRBP.US,D,20160510,000000,75,75,69.3,73.5,5200.433281329,0
+CRBP.US,D,20160511,000000,74.7,74.7,68.1,72.9,2694.266639724,0
+CRBP.US,D,20160512,000000,72.6,75,70.8,72,6797.499932025,0
+CRBP.US,D,20160513,000000,73.2,74.37,67.35,69.3,2658.966640077,0
+CRBP.US,D,20160516,000000,68.655,72.9,67.8,70.2,2457.833308755,0
+CRBP.US,D,20160517,000000,70.5,72.3,68.7,72.3,3322.66663344,0
+CRBP.US,D,20160518,000000,72,72.3,69.9,72,4392.66662274,0
+CRBP.US,D,20160519,000000,72,78,69.9,76.5,20336.533129968,0
+CRBP.US,D,20160520,000000,76.5,84,75.384,81.3,19648.499803515,0
+CRBP.US,D,20160523,000000,78.6,81.3,74.4,75.3,5169.499948305,0
+CRBP.US,D,20160524,000000,76.5,77.7,71.4,76.2,4250.733290826,0
+CRBP.US,D,20160525,000000,77.4,78.9,75.3,78.9,4083.0332925029998,0
+CRBP.US,D,20160526,000000,81,90.3,79.803,90,19886.399801135998,0
+CRBP.US,D,20160527,000000,90.3,93.6,87.3,90,8136.233251971,0
+CRBP.US,D,20160531,000000,88.2,99,87.6,97.8,12905.699870942999,0
+CRBP.US,D,20160601,000000,97.8,110.4,96.3,108.6,28486.433048469,0
+CRBP.US,D,20160602,000000,111,114.6,102.9,113.4,18080.799819192,0
+CRBP.US,D,20160603,000000,112.5,115.5,106.5,112.5,13613.966530527,0
+CRBP.US,D,20160606,000000,112.5,112.5,87.6,98.4,34764.499652355,0
+CRBP.US,D,20160607,000000,98.4,98.4,89.4,96,13787.699862123,0
+CRBP.US,D,20160608,000000,96,96.3,93,94.8,6611.66660055,0
+CRBP.US,D,20160609,000000,96.3,96.3,86.4,88.5,12991.633203417,0
+CRBP.US,D,20160610,000000,81.3,94.5,81,89.7,14018.699859813,0
+CRBP.US,D,20160613,000000,88.5,94.2,85.2,91.5,7187.899928121,0
+CRBP.US,D,20160614,000000,90.3,91.5,88.2,89.7,3730.299962697,0
+CRBP.US,D,20160615,000000,90,91.8,89.7,90,4137.199958628,0
+CRBP.US,D,20160616,000000,90,90,86.1,89.4,2542.766641239,0
+CRBP.US,D,20160617,000000,89.4,89.7,86.7,87.9,3406.3666326029997,0
+CRBP.US,D,20160620,000000,87.9,89.4,78.603,89.4,11289.866553767999,0
+CRBP.US,D,20160621,000000,89.1,89.4,85.5,89.4,3579.366630873,0
+CRBP.US,D,20160622,000000,89.7,93.3,87,90,5387.066612796,0
+CRBP.US,D,20160623,000000,90,90.3,87,90.3,3463.533298698,0
+CRBP.US,D,20160624,000000,85.8,90.3,85.5,89.7,8087.633252457,0
+CRBP.US,D,20160627,000000,88.5,88.5,84.9,87,4765.199952348,0
+CRBP.US,D,20160628,000000,88.2,90.3,87.6,90,4256.199957438,0
+CRBP.US,D,20160629,000000,90,90,88.5,90,3762.066629046,0
+CRBP.US,D,20160630,000000,89.4,90,88.8,89.7,2269.699977303,0
+CRBP.US,D,20160701,000000,90,91.203,87.984,90.3,11156.399888436,0
+CRBP.US,D,20160705,000000,90,90,87.3,87.6,2683.466639832,0
+CRBP.US,D,20160706,000000,87,90,85.5,89.1,4178.099958219,0
+CRBP.US,D,20160707,000000,89.1,89.4,87,87.6,2677.299973227,0
+CRBP.US,D,20160708,000000,89.1,90,87.003,89.7,4773.933285594,0
+CRBP.US,D,20160711,000000,89.7,99.57,89.1,97.77,34249.066324176,0
+CRBP.US,D,20160712,000000,97.8,100.8,93.6,95.4,6755.433265779,0
+CRBP.US,D,20160713,000000,96.9,96.9,85.5,87.6,11597.699884023,0
+CRBP.US,D,20160714,000000,89.1,89.7,87.3,87.9,3214.566634521,0
+CRBP.US,D,20160715,000000,88.5,88.77,85.5,86.4,2997.8333033549998,0
+CRBP.US,D,20160718,000000,87,87.9,80.4,83.7,5864.633274687,0
+CRBP.US,D,20160719,000000,82.8,83.7,80.4,81.6,3430.0999656989998,0
+CRBP.US,D,20160720,000000,82.5,85.2,81.003,85.2,4154.633291787,0
+CRBP.US,D,20160721,000000,85.8,86.7,83.1,84.9,3774.533295588,0
+CRBP.US,D,20160722,000000,86.1,86.1,82.8,85.5,2212.099977879,0
+CRBP.US,D,20160725,000000,86.4,88.2,84,85.2,3140.766635259,0
+CRBP.US,D,20160726,000000,86.7,87.57,84.9,86.7,2873.633304597,0
+CRBP.US,D,20160727,000000,86.1,86.4,83.187,84,3273.099967269,0
+CRBP.US,D,20160728,000000,84.9,86.1,84.3,85.5,2242.399977576,0
+CRBP.US,D,20160729,000000,85.5,86.37,83.1,83.1,1826.833315065,0
+CRBP.US,D,20160801,000000,83.4,85.2,83.4,84.3,1218.399987816,0
+CRBP.US,D,20160802,000000,84.3,96,82.8,84.3,3202.199967978,0
+CRBP.US,D,20160803,000000,84.6,88.962,83.1,86.4,2927.399970726,0
+CRBP.US,D,20160804,000000,86.7,87.3,83.4,84.9,2054.0999794589998,0
+CRBP.US,D,20160805,000000,84,87.3,84,87,2703.466639632,0
+CRBP.US,D,20160808,000000,85.8,90.3,85.8,89.7,5621.866610448,0
+CRBP.US,D,20160809,000000,89.7,92.1,87.6,90.3,17503.699824963,0
+CRBP.US,D,20160810,000000,90.3,93.3,90,93,6447.66660219,0
+CRBP.US,D,20160811,000000,93.3,93.3,90.9,93.3,11106.933222264,0
+CRBP.US,D,20160812,000000,93.3,96.9,92.1,96.6,8971.66657695,0
+CRBP.US,D,20160815,000000,96.6,97.8,91.8,92.4,8514.399914856,0
+CRBP.US,D,20160816,000000,92.1,95.4,88.5,90.9,5642.766610239,0
+CRBP.US,D,20160817,000000,91.5,98.4,90.3,98.4,17170.033161633,0
+CRBP.US,D,20160818,000000,100.2,109.8,97.803,108.3,47394.066192726,0
+CRBP.US,D,20160819,000000,107.7,119.4,106.53,111,49688.732836446,0
+CRBP.US,D,20160822,000000,112.2,118.2,106.803,118.2,17261.699827383,0
+CRBP.US,D,20160823,000000,119.7,125.7,114.6,116.4,26572.299734277,0
+CRBP.US,D,20160824,000000,117.3,117.3,105,109.8,19592.299804077,0
+CRBP.US,D,20160825,000000,113.1,119.7,109.05,114.6,13227.266534394,0
+CRBP.US,D,20160826,000000,113.7,129.9,111.9,128.7,36030.832973025,0
+CRBP.US,D,20160829,000000,127.5,128.4,122.7,125.1,18999.566476671,0
+CRBP.US,D,20160830,000000,124.2,125.7,121.2,123.015,7140.533261928,0
+CRBP.US,D,20160831,000000,122.1,124.797,120,122.7,13688.299863117,0
+CRBP.US,D,20160901,000000,123.9,130.2,122.7,126,9233.566574331,0
+CRBP.US,D,20160902,000000,126.3,129,126,128.1,6992.133263412,0
+CRBP.US,D,20160906,000000,127.5,144.6,127.5,142.5,19817.099801829,0
+CRBP.US,D,20160907,000000,142.5,157.5,141.3,148.5,45426.832879065,0
+CRBP.US,D,20160908,000000,149.7,164.7,145.8,156,26018.633073147,0
+CRBP.US,D,20160909,000000,156,165,153.33,156,24353.633089797,0
+CRBP.US,D,20160912,000000,157.5,163.8,150.9,162,21631.33311702,0
+CRBP.US,D,20160913,000000,162.6,191.7,159,178.5,61616.766050499,0
+CRBP.US,D,20160914,000000,182.7,211.2,181.545,194.4,116619.232167141,0
+CRBP.US,D,20160915,000000,194.4,211.2,182.4,210.3,92218.865744478,0
+CRBP.US,D,20160916,000000,213,236.4,203.1,214.2,137888.66528778,0
+CRBP.US,D,20160919,000000,216.6,231.6,201.9,227.1,69549.23263784099,0
+CRBP.US,D,20160920,000000,222,235.5,203.4,209.1,62970.566036961,0
+CRBP.US,D,20160921,000000,208.5,223.2,205.2,222.51,39767.566268991,0
+CRBP.US,D,20160922,000000,224.7,230.7,202.5,209.4,43269.699567302996,0
+CRBP.US,D,20160923,000000,207.6,208.8,186.339,187.5,44032.732893006,0
+CRBP.US,D,20160926,000000,186,201,186,191.1,21310.33312023,0
+CRBP.US,D,20160927,000000,192.6,196.8,177,195.9,36043.599639564,0
+CRBP.US,D,20160928,000000,203.7,208.5,191.7,206.1,35955.99964044,0
+CRBP.US,D,20160929,000000,207.6,215.4,191.4,195.6,23635.266430314,0
+CRBP.US,D,20160930,000000,195.6,204,192.3,203.7,13738.199862618,0
+CRBP.US,D,20161003,000000,202.5,207.3,197.1,206.1,12769.166538975,0
+CRBP.US,D,20161004,000000,210,210.9,202.8,210.6,16129.099838709,0
+CRBP.US,D,20161005,000000,230.7,293.4,225,266.1,435958.562307081,0
+CRBP.US,D,20161006,000000,260.1,291.9,251.1,261.3,111698.66554968,0
+CRBP.US,D,20161007,000000,267,298.5,258.3,293.7,70237.565964291,0
+CRBP.US,D,20161010,000000,298.5,323.4,279,287.1,110644.098893559,0
+CRBP.US,D,20161011,000000,283.5,303.597,280.2,290.4,48556.599514434,0
+CRBP.US,D,20161012,000000,290.4,304.5,281.664,285.3,37185.032961483,0
+CRBP.US,D,20161013,000000,298.8,300,263.13,280.2,43759.199562408,0
+CRBP.US,D,20161014,000000,281.7,285,246.33,267.9,50708.899492911,0
+CRBP.US,D,20161017,000000,265.5,270,205.5,208.5,70841.165958255,0
+CRBP.US,D,20161018,000000,213,223.5,204,208.5,59768.466068982,0
+CRBP.US,D,20161019,000000,210,240,198,232.5,95897.499041025,0
+CRBP.US,D,20161020,000000,237,237,210,219,58166.732751666,0
+CRBP.US,D,20161021,000000,222,270,217.38,268.5,69040.465976262,0
+CRBP.US,D,20161024,000000,273,281.997,255,267,61968.199380318,0
+CRBP.US,D,20161025,000000,207,225,180,217.5,170319.231630141,0
+CRBP.US,D,20161026,000000,217.5,222,183.75,193.5,51498.66615168,0
+CRBP.US,D,20161027,000000,192,201,172.5,177,65958.399340416,0
+CRBP.US,D,20161028,000000,177,183,152.25,157.5,60974.899390251,0
+CRBP.US,D,20161031,000000,153,174,139.5,168,84451.099155489,0
+CRBP.US,D,20161101,000000,171,171,157.5,158.25,19874.099801259,0
+CRBP.US,D,20161102,000000,160.5,164.763,142.5,151.5,29939.333033939998,0
+CRBP.US,D,20161103,000000,150,157.5,142.5,144,28314.533050187998,0
+CRBP.US,D,20161104,000000,145.5,151.5,142.5,144,20634.366460323,0
+CRBP.US,D,20161107,000000,150,168,148.95,163.5,39817.732935156,0
+CRBP.US,D,20161108,000000,165,172.5,163.5,171,22332.033110013,0
+CRBP.US,D,20161109,000000,174,205.5,174,193.5,39046.99960953,0
+CRBP.US,D,20161110,000000,198,202.5,177,181.5,29310.933040224,0
+CRBP.US,D,20161111,000000,175.5,192,159,175.5,24211.133091222,0
+CRBP.US,D,20161114,000000,295.5,309,231,265.5,423807.729095256,0
+CRBP.US,D,20161115,000000,240,277.5,229.5,244.5,77475.299225247,0
+CRBP.US,D,20161116,000000,247.5,261,223.5,234,43785.099562149,0
+CRBP.US,D,20161117,000000,231,237,202.5,210,57081.932762514,0
+CRBP.US,D,20161118,000000,211.5,216,204.105,208.5,27496.533058368,0
+CRBP.US,D,20161121,000000,204,249,204,235.5,61498.866051678,0
+CRBP.US,D,20161122,000000,240,244.5,219,237.75,85670.799143292,0
+CRBP.US,D,20161123,000000,244.5,244.5,225,239.625,47940.499520594996,0
+CRBP.US,D,20161125,000000,234,240,231,235.5,21923.033114103,0
+CRBP.US,D,20161128,000000,234,255,217.5,247.5,45972.66620694,0
+CRBP.US,D,20161129,000000,247.5,250.146,235.5,240,20592.366460743,0
+CRBP.US,D,20161130,000000,237,243,225,228,29178.166374885,0
+CRBP.US,D,20161201,000000,234,234,217.5,219,22016.699779833,0
+CRBP.US,D,20161202,000000,216,223.5,213,214.5,25806.499741935,0
+CRBP.US,D,20161205,000000,219,228,217.5,222,10103.899898960999,0
+CRBP.US,D,20161206,000000,226.5,237,219,235.5,16932.99983067,0
+CRBP.US,D,20161207,000000,238.5,238.5,226.5,232.5,12326.466543402,0
+CRBP.US,D,20161208,000000,234,237,226.5,235.5,11250.366554163,0
+CRBP.US,D,20161209,000000,237,238.5,229.5,234,8073.966585927,0
+CRBP.US,D,20161212,000000,234,235.5,229.5,234,11164.266555024,0
+CRBP.US,D,20161213,000000,234,246,232.5,244.5,23405.966432607,0
+CRBP.US,D,20161214,000000,244.5,265.5,243,258,39247.66627419,0
+CRBP.US,D,20161215,000000,262.5,265.5,255,262.5,24836.866418298,0
+CRBP.US,D,20161216,000000,262.5,267,244.5,246,31673.833016595,0
+CRBP.US,D,20161219,000000,246,261,246,259.5,20910.866457558,0
+CRBP.US,D,20161220,000000,259.5,267.738,256.5,264,16240.833170925,0
+CRBP.US,D,20161221,000000,264,268.5,253.5,253.5,10798.166558685,0
+CRBP.US,D,20161222,000000,253.5,255,247.5,250.5,9682.366569843,0
+CRBP.US,D,20161223,000000,250.5,258,249,256.5,8156.299918437,0
+CRBP.US,D,20161227,000000,258,275.355,256.5,265.5,23253.499767465,0
+CRBP.US,D,20161228,000000,268.5,270,259.5,265.5,12327.033210063,0
+CRBP.US,D,20161229,000000,270,270,256.5,258,15141.466515252,0
+CRBP.US,D,20161230,000000,255,261.201,252,253.5,13266.466534002,0
+CRBP.US,D,20170103,000000,258,262.5,247.5,253.5,11545.466551212,0
+CRBP.US,D,20170104,000000,255,258,252,253.5,14811.766518549,0
+CRBP.US,D,20170105,000000,252,252.75,246,249,16082.833172505,0
+CRBP.US,D,20170106,000000,249,253.5,246,249,22595.233107381,0
+CRBP.US,D,20170109,000000,250.5,252,246,249,8494.633248387,0
+CRBP.US,D,20170110,000000,250.5,255,246,255,15726.366509403,0
+CRBP.US,D,20170111,000000,255,255,241.5,241.5,22606.266440604,0
+CRBP.US,D,20170112,000000,241.5,243,217.5,229.5,35554.932977784,0
+CRBP.US,D,20170113,000000,231,237,223.5,225,16286.766503799,0
+CRBP.US,D,20170117,000000,228,230.289,219,220.5,15892.433174409,0
+CRBP.US,D,20170118,000000,220.5,223.5,214.5,217.5,12816.299871837,0
+CRBP.US,D,20170119,000000,217.5,220.5,204,210,29164.433041689,0
+CRBP.US,D,20170120,000000,210,211.5,204,207,18347.33314986,0
+CRBP.US,D,20170123,000000,208.5,210.63,195,198,20036.033132973,0
+CRBP.US,D,20170124,000000,196.5,213,192,211.5,22355.233109781,0
+CRBP.US,D,20170125,000000,211.5,226.5,211.5,211.5,19277.866473888,0
+CRBP.US,D,20170126,000000,211.5,223.5,211.5,214.5,12773.033205603,0
+CRBP.US,D,20170127,000000,216,219,199.5,202.5,23662.499763375,0
+CRBP.US,D,20170130,000000,202.5,205.5,196.5,196.5,9303.299906967,0
+CRBP.US,D,20170131,000000,196.5,207,192,201,18576.466480902,0
+CRBP.US,D,20170201,000000,204,205.5,187.5,192,19698.199803018,0
+CRBP.US,D,20170202,000000,190.5,199.5,189,198,13122.166535445,0
+CRBP.US,D,20170203,000000,199.5,205.5,195,205.5,21967.966446987,0
+CRBP.US,D,20170206,000000,204,207,192,195,12048.199879518,0
+CRBP.US,D,20170207,000000,189,193.5,186.75,187.5,19449.499805505,0
+CRBP.US,D,20170208,000000,187.5,195,186,192,15810.133175232,0
+CRBP.US,D,20170209,000000,192,197.97,186,187.5,19766.033135673,0
+CRBP.US,D,20170210,000000,190.5,226.5,184.5,213,116438.898835611,0
+CRBP.US,D,20170213,000000,220.5,234,216,225,58331.099416689,0
+CRBP.US,D,20170214,000000,228,253.5,222,252,52295.032810382996,0
+CRBP.US,D,20170215,000000,253.5,276,246,249,73696.832596365,0
+CRBP.US,D,20170216,000000,252,262.5,241.5,248.25,26938.833063945,0
+CRBP.US,D,20170217,000000,252,273,245.49,265.5,65054.499349455,0
+CRBP.US,D,20170221,000000,271.5,280.5,253.5,262.5,45246.866214198,0
+CRBP.US,D,20170222,000000,265.5,267,252.75,258,29945.133033882,0
+CRBP.US,D,20170223,000000,271.5,271.5,244.53,247.5,29732.599702674,0
+CRBP.US,D,20170224,000000,247.5,256.5,241.5,255,20305.566463611,0
+CRBP.US,D,20170227,000000,261,277.5,256.5,273,42966.566237001,0
+CRBP.US,D,20170228,000000,241.5,274.47,240,256.5,61946.199380538,0
+CRBP.US,D,20170301,000000,264,276,261,271.5,39239.699607603,0
+CRBP.US,D,20170302,000000,273,304.5,267,281.25,76691.399233086,0
+CRBP.US,D,20170303,000000,282,295.5,268.5,279,36513.566301531,0
+CRBP.US,D,20170306,000000,285,286.5,270,276,36345.99963654,0
+CRBP.US,D,20170307,000000,273,277.5,270,273,17516.99982483,0
+CRBP.US,D,20170308,000000,273,283.5,270,274.5,45686.899543131,0
+CRBP.US,D,20170309,000000,274.5,280.5,271.5,277.5,33955.199660448,0
+CRBP.US,D,20170310,000000,283.5,286.5,277.5,285,40343.266263234,0
+CRBP.US,D,20170313,000000,288,292.5,279,285,35419.599645804,0
+CRBP.US,D,20170314,000000,282,287.547,265.5,276,29219.966374467,0
+CRBP.US,D,20170315,000000,277.5,285,271.5,283.5,16606.433167269,0
+CRBP.US,D,20170316,000000,283.5,286.041,277.5,282,13162.799868372,0
+CRBP.US,D,20170317,000000,282,295.5,279,288,38158.932951744,0
+CRBP.US,D,20170320,000000,292.5,315,288,310.5,90810.299091897,0
+CRBP.US,D,20170321,000000,315,315,274.5,277.5,97826.699021733,0
+CRBP.US,D,20170322,000000,285,289.179,273,273,23490.166431765,0
+CRBP.US,D,20170323,000000,274.5,280.5,265.5,270,26677.99973322,0
+CRBP.US,D,20170324,000000,268.5,277.5,255,273,48599.766180669,0
+CRBP.US,D,20170327,000000,277.5,297,270,288,38366.99961633,0
+CRBP.US,D,20170328,000000,289.5,290.685,271.5,277.5,29219.366374473,0
+CRBP.US,D,20170329,000000,277.5,286.5,270,270,28705.499712945,0
+CRBP.US,D,20170330,000000,246,253.5,216,238.5,335817.129975162,0
+CRBP.US,D,20170331,000000,234,250.5,234,247.5,65197.199348028,0
+CRBP.US,D,20170403,000000,247.5,247.5,237,241.5,28391.733049416,0
+CRBP.US,D,20170404,000000,240,244.5,234,241.5,23909.966427567,0
+CRBP.US,D,20170405,000000,252,253.5,225,232.5,86376.099136239,0
+CRBP.US,D,20170406,000000,235.5,236.646,217.5,225,43541.199564588,0
+CRBP.US,D,20170407,000000,223.5,225,210,216,53695.366129713,0
+CRBP.US,D,20170410,000000,217.5,220.5,208.5,210,31552.133017812,0
+CRBP.US,D,20170411,000000,210,211.5,199.5,204,27371.699726283,0
+CRBP.US,D,20170412,000000,204,213,199.5,207,32891.233004421,0
+CRBP.US,D,20170413,000000,205.5,209.97,202.5,205.5,18650.799813491998,0
+CRBP.US,D,20170417,000000,205.5,213,201,207,32380.866342858,0
+CRBP.US,D,20170418,000000,205.5,211.5,196.5,204,26332.33307001,0
+CRBP.US,D,20170419,000000,205.5,210,198,198,24235.466424312,0
+CRBP.US,D,20170420,000000,201,204,198,201,18512.233148211,0
+CRBP.US,D,20170421,000000,199.5,204,189,195,27458.433058749,0
+CRBP.US,D,20170424,000000,193.5,195,178.5,192,37756.632955767,0
+CRBP.US,D,20170425,000000,193.5,204,192,198,26214.599737854,0
+CRBP.US,D,20170426,000000,198,201,195,198,14086.233192471,0
+CRBP.US,D,20170427,000000,199.5,214.5,199.5,211.5,29121.033042123,0
+CRBP.US,D,20170428,000000,213,225,213,216,28940.466377262,0
+CRBP.US,D,20170501,000000,216,220.5,213,214.5,19690.233136431,0
+CRBP.US,D,20170502,000000,214.5,217.5,199.5,207,23875.866427908,0
+CRBP.US,D,20170503,000000,205.5,207,196.5,201,13874.199861258,0
+CRBP.US,D,20170504,000000,201,202.17,186,189,27952.199720478,0
+CRBP.US,D,20170505,000000,189,193.5,186,189,14870.899851291,0
+CRBP.US,D,20170508,000000,190.5,193.5,178.5,186,21535.599784644,0
+CRBP.US,D,20170509,000000,181.5,184.5,159,180,77130.299228697,0
+CRBP.US,D,20170510,000000,178.5,180,169.5,178.5,29209.933041234,0
+CRBP.US,D,20170511,000000,178.5,188.25,178.5,184.5,23334.466433322,0
+CRBP.US,D,20170512,000000,186,202.5,185.991,189,28967.599710324,0
+CRBP.US,D,20170515,000000,193.5,199.5,189,193.5,18361.933149714,0
+CRBP.US,D,20170516,000000,198,201,191.25,196.5,15687.99984312,0
+CRBP.US,D,20170517,000000,195,196.5,177,180,23494.299765057,0
+CRBP.US,D,20170518,000000,180,196.5,178.5,195,17040.299829597,0
+CRBP.US,D,20170519,000000,196.5,199.5,190.5,193.5,16087.599839124,0
+CRBP.US,D,20170522,000000,195,198,190.5,196.5,10589.533227438,0
+CRBP.US,D,20170523,000000,199.5,206.268,195,202.5,12060.499879395,0
+CRBP.US,D,20170524,000000,202.5,208.5,202.5,202.5,12146.966545197,0
+CRBP.US,D,20170525,000000,204,207,195,202.5,13980.099860199,0
+CRBP.US,D,20170526,000000,201,201,192,193.5,9400.766572659,0
+CRBP.US,D,20170530,000000,192,193.5,184.5,186,14241.933190914,0
+CRBP.US,D,20170531,000000,184.5,187.5,172.5,186,13410.599865894,0
+CRBP.US,D,20170601,000000,186,198,186,196.5,11872.866547938,0
+CRBP.US,D,20170602,000000,196.5,202.5,196.5,202.5,15127.833182055,0
+CRBP.US,D,20170605,000000,202.5,211.5,199.5,211.5,26577.199734228,0
+CRBP.US,D,20170606,000000,210,211.5,195,199.5,18960.299810397,0
+CRBP.US,D,20170607,000000,198,202.5,192,195,16182.833171504999,0
+CRBP.US,D,20170608,000000,195,195.75,186.75,190.5,22302.199776978,0
+CRBP.US,D,20170609,000000,193.5,195,177,177,20930.33312403,0
+CRBP.US,D,20170612,000000,180,183.675,173.901,178.5,22987.433103459,0
+CRBP.US,D,20170613,000000,181.5,184.5,178.5,178.5,15162.899848371,0
+CRBP.US,D,20170614,000000,181.5,184.5,175.5,177,17007.33316326,0
+CRBP.US,D,20170615,000000,174,178.032,168,174,18292.399817076,0
+CRBP.US,D,20170616,000000,175.5,180,171,172.5,23083.866435828,0
+CRBP.US,D,20170619,000000,175.5,183,174,180,20378.966462877,0
+CRBP.US,D,20170620,000000,180,194.25,180,184.5,22193.533111398,0
+CRBP.US,D,20170621,000000,187.5,190.5,175.5,178.5,21635.099783649,0
+CRBP.US,D,20170622,000000,180,184.5,175.5,178.5,20158.166465085,0
+CRBP.US,D,20170623,000000,178.5,191.25,175.5,190.5,181552.698184473,0
+CRBP.US,D,20170626,000000,187.5,193.5,180,189,26776.599732234,0
+CRBP.US,D,20170627,000000,187.5,192,183,184.5,23138.233101951,0
+CRBP.US,D,20170628,000000,186,189,181.5,187.5,11375.399886246,0
+CRBP.US,D,20170629,000000,187.5,189,180.75,187.5,12793.433205399,0
+CRBP.US,D,20170630,000000,189,192,184.5,189,13082.866535838,0
+CRBP.US,D,20170703,000000,192,192,180.75,184.5,8523.066581436,0
+CRBP.US,D,20170705,000000,183,189,181.5,189,11929.799880702,0
+CRBP.US,D,20170706,000000,187.5,193.5,186,187.5,11693.933216394,0
+CRBP.US,D,20170707,000000,189,192,186,192,8950.733243826,0
+CRBP.US,D,20170710,000000,193.5,196.5,189,193.5,17864.033154693,0
+CRBP.US,D,20170711,000000,192,202.5,190.5,201,18229.533151038,0
+CRBP.US,D,20170712,000000,201,215.25,201,214.5,33701.366329653,0
+CRBP.US,D,20170713,000000,216,217.5,201,204,22642.866440237998,0
+CRBP.US,D,20170714,000000,205.5,210,195,205.5,12513.033208203,0
+CRBP.US,D,20170717,000000,204,210,201,205.5,12591.566540751,0
+CRBP.US,D,20170718,000000,205.5,206.694,198,198,11555.399884446,0
+CRBP.US,D,20170719,000000,201,205.5,195,196.5,14992.499850075,0
+CRBP.US,D,20170720,000000,196.5,198,189,192,17525.466491412,0
+CRBP.US,D,20170721,000000,195,198,190.5,192,10619.099893809,0
+CRBP.US,D,20170724,000000,195,195,184.5,188.25,17236.599827634,0
+CRBP.US,D,20170725,000000,189,192,183,186,13090.499869095,0
+CRBP.US,D,20170726,000000,186,189,175.5,181.5,18916.99981083,0
+CRBP.US,D,20170727,000000,181.5,183,174,174,16171.699838283,0
+CRBP.US,D,20170728,000000,178.5,185.25,172.5,183,14528.633188047,0
+CRBP.US,D,20170731,000000,183,187.5,178.5,178.5,16774.399832256,0
+CRBP.US,D,20170801,000000,181.5,181.5,174,178.5,12377.633209557,0
+CRBP.US,D,20170802,000000,178.5,181.5,171,175.5,9486.566571801,0
+CRBP.US,D,20170803,000000,174,175.5,168,171,11372.433219609,0
+CRBP.US,D,20170804,000000,171,183,170.997,180,10683.66655983,0
+CRBP.US,D,20170807,000000,183,187.5,180,180,12265.799877342,0
+CRBP.US,D,20170808,000000,186,189.75,178.71,184.5,16827.799831722,0
+CRBP.US,D,20170809,000000,181.5,185.508,178.341,181.5,10620.266560464,0
+CRBP.US,D,20170810,000000,180,182.814,171,175.5,11337.099886629,0
+CRBP.US,D,20170811,000000,172.5,187.5,171,186.75,17959.433153739,0
+CRBP.US,D,20170814,000000,187.5,193.5,181.5,181.5,13978.633193547,0
+CRBP.US,D,20170815,000000,184.5,184.5,177,179.25,11505.533218278,0
+CRBP.US,D,20170816,000000,180,183,177,181.5,7629.966590367,0
+CRBP.US,D,20170817,000000,181.5,184.5,178.5,178.5,8767.899912321,0
+CRBP.US,D,20170818,000000,178.5,183,177,178.5,7382.966592837,0
+CRBP.US,D,20170821,000000,177,181.5,172.5,172.5,9473.966571927,0
+CRBP.US,D,20170822,000000,174,183.75,172.5,180,8748.833245845,0
+CRBP.US,D,20170823,000000,180,189,178.5,184.5,12625.599873744,0
+CRBP.US,D,20170824,000000,184.5,198,183.183,198,19056.933142764,0
+CRBP.US,D,20170825,000000,199.5,210,199.5,205.5,22872.99977127,0
+CRBP.US,D,20170828,000000,207,207,199.5,207,15006.233183271,0
+CRBP.US,D,20170829,000000,204,210,202.5,210,14119.399858806,0
+CRBP.US,D,20170830,000000,211.5,237,210,223.5,82578.299174217,0
+CRBP.US,D,20170831,000000,229.5,234,225,232.5,25792.233075411,0
+CRBP.US,D,20170901,000000,234,234,223.5,229.5,15569.366510973,0
+CRBP.US,D,20170905,000000,229.5,233.25,223.5,231,20692.566459741,0
+CRBP.US,D,20170906,000000,231,237,225,230.25,17038.099829619,0
+CRBP.US,D,20170907,000000,232.5,234,207.3,211.5,33456.266332104,0
+CRBP.US,D,20170908,000000,210,210,202.5,202.5,10302.099896979,0
+CRBP.US,D,20170911,000000,207,207,196.5,196.5,14066.466526002,0
+CRBP.US,D,20170912,000000,196.5,201,195,196.5,13201.899867981,0
+CRBP.US,D,20170913,000000,196.5,205.5,192,200.25,13921.099860789,0
+CRBP.US,D,20170914,000000,199.5,205.5,196.5,204,9225.599907744,0
+CRBP.US,D,20170915,000000,204,207.75,199.5,202.5,24816.633085167,0
+CRBP.US,D,20170918,000000,202.5,208.5,201,205.5,8827.833245055,0
+CRBP.US,D,20170919,000000,208.5,210,199.5,202.5,12319.966543467,0
+CRBP.US,D,20170920,000000,204,208.5,195,196.5,15776.133175572,0
+CRBP.US,D,20170921,000000,201,201,193.5,196.5,9921.733234116,0
+CRBP.US,D,20170922,000000,198,207,192,205.5,13571.33319762,0
+CRBP.US,D,20170925,000000,198,204,196.5,204,11741.633215917,0
+CRBP.US,D,20170926,000000,202.5,204,198,202.5,10106.566565601,0
+CRBP.US,D,20170927,000000,202.5,213,201,208.5,16744.133165892,0
+CRBP.US,D,20170928,000000,208.5,219,207,214.5,17017.399829826,0
+CRBP.US,D,20170929,000000,225,225,210,214.5,12703.799872962,0
+CRBP.US,D,20171002,000000,217.5,223.5,213,222,14237.399857626,0
+CRBP.US,D,20171003,000000,222,226.5,208.5,213,19094.566475721,0
+CRBP.US,D,20171004,000000,214.5,223.5,211.5,219,12687.33320646,0
+CRBP.US,D,20171005,000000,220.5,223.5,216,223.5,10989.699890103,0
+CRBP.US,D,20171006,000000,225,228,220.5,222,12100.633212327,0
+CRBP.US,D,20171009,000000,228,228,211.5,211.5,14391.533189418,0
+CRBP.US,D,20171010,000000,211.5,217.5,199.5,213,17498.399825016,0
+CRBP.US,D,20171011,000000,214.5,217.5,210,213,12428.033209053,0
+CRBP.US,D,20171012,000000,214.5,214.5,202.5,210,16180.033171533,0
+CRBP.US,D,20171013,000000,211.5,211.5,202.5,204,10817.433225159,0
+CRBP.US,D,20171016,000000,208.5,208.5,201,207,14203.233191301,0
+CRBP.US,D,20171017,000000,205.5,217.5,204,211.5,18192.166484745,0
+CRBP.US,D,20171018,000000,210,213,204,210,12338.033209953,0
+CRBP.US,D,20171019,000000,250.5,262.5,229.5,231,184976.064816906,0
+CRBP.US,D,20171020,000000,231,236.25,220.5,233.25,30669.366359973,0
+CRBP.US,D,20171023,000000,237,237,220.5,222,25524.133078092,0
+CRBP.US,D,20171024,000000,207,216,204,207,111992.465546742,0
+CRBP.US,D,20171025,000000,207,215.25,202.5,207,37133.499628665,0
+CRBP.US,D,20171026,000000,202.5,210,201,207,27145.033061883,0
+CRBP.US,D,20171027,000000,206.1,214.5,204,213,21327.166453395,0
+CRBP.US,D,20171030,000000,214.5,223.5,211.5,214.5,31122.933022104,0
+CRBP.US,D,20171031,000000,216,217.5,210,213,20485.633128477,0
+CRBP.US,D,20171101,000000,214.5,215.97,204,205.5,23893.3330944,0
+CRBP.US,D,20171102,000000,205.5,210,201,208.5,32762.233005711,0
+CRBP.US,D,20171103,000000,210,214.5,205.5,207,27251.066394156,0
+CRBP.US,D,20171106,000000,213,216,205.5,208.5,35777.699642223,0
+CRBP.US,D,20171107,000000,208.5,210,205.5,205.5,16496.933168364,0
+CRBP.US,D,20171108,000000,205.5,208.5,198.426,204,26390.399736096,0
+CRBP.US,D,20171109,000000,202.5,213,201,211.5,22220.266444464,0
+CRBP.US,D,20171110,000000,210,217.5,208.53,217.5,31213.366354533,0
+CRBP.US,D,20171113,000000,219,219,205.5,205.5,29395.833039375,0
+CRBP.US,D,20171114,000000,205.5,208.47,196.5,198,27934.333053989998,0
+CRBP.US,D,20171115,000000,198,202.5,192,198,28191.166384755,0
+CRBP.US,D,20171116,000000,201,213,198.99,211.5,25954.099740458998,0
+CRBP.US,D,20171117,000000,211.5,216,208.5,210,20147.766465189,0
+CRBP.US,D,20171120,000000,211.5,213.75,207,210,13119.433202139,0
+CRBP.US,D,20171121,000000,210,213.75,208.5,210,17594.99982405,0
+CRBP.US,D,20171122,000000,208.5,217.5,208.5,213,23322.699766773,0
+CRBP.US,D,20171124,000000,211.5,216,208.5,210,8072.466585942,0
+CRBP.US,D,20171127,000000,211.5,217.5,210,214.5,23668.866429978,0
+CRBP.US,D,20171128,000000,216,229.5,211.5,228,27513.766391529,0
+CRBP.US,D,20171129,000000,231,237,226.5,232.5,29508.799704912,0
+CRBP.US,D,20171130,000000,237,238.5,228,231,22041.533112918,0
+CRBP.US,D,20171201,000000,232.5,235.5,219.75,232.5,20555.133127782,0
+CRBP.US,D,20171204,000000,237,237,225,228,13146.933201864,0
+CRBP.US,D,20171205,000000,231,231,222,223.5,10885.733224476,0
+CRBP.US,D,20171206,000000,223.5,223.5,213,217.5,13232.166534345,0
+CRBP.US,D,20171207,000000,217.5,228,217.5,225,11474.866551918,0
+CRBP.US,D,20171208,000000,228,232.5,225,225,8812.466578542,0
+CRBP.US,D,20171211,000000,229.5,229.5,208.5,211.5,32937.466337292,0
+CRBP.US,D,20171212,000000,213,216,210,210,16049.099839509,0
+CRBP.US,D,20171213,000000,211.5,222,211.5,216,19159.133141742,0
+CRBP.US,D,20171214,000000,220.5,229.5,216,219,37526.066291406,0
+CRBP.US,D,20171215,000000,217.5,225,213,214.5,56260.99943739,0
+CRBP.US,D,20171218,000000,216,217.5,202.5,204,28374.133049592,0
+CRBP.US,D,20171219,000000,207,210,198,201,23413.833099195,0
+CRBP.US,D,20171220,000000,201,207,201,205.5,14434.733188986,0
+CRBP.US,D,20171221,000000,208.5,210,203.25,210,11713.533216198,0
+CRBP.US,D,20171222,000000,207,210,202.5,204.75,13861.866528048,0
+CRBP.US,D,20171226,000000,205.5,213,204,213,22176.066444906,0
+CRBP.US,D,20171227,000000,213,217.5,210,217.5,19037.699809622998,0
+CRBP.US,D,20171228,000000,217.5,222,214.5,220.5,16594.933167384,0
+CRBP.US,D,20171229,000000,222,228,213,213,21178.066454886,0
+CRBP.US,D,20180102,000000,216,240,213,240,67758.865989078,0
+CRBP.US,D,20180103,000000,243,261,238.5,253.5,80947.732523856,0
+CRBP.US,D,20180104,000000,255,265.5,243,250.5,39811.866268548,0
+CRBP.US,D,20180105,000000,250.5,259.134,228,234,29208.099707919,0
+CRBP.US,D,20180108,000000,237,247.5,226.5,243,31308.766353578998,0
+CRBP.US,D,20180109,000000,247.5,250.5,240,241.5,14625.433187079,0
+CRBP.US,D,20180110,000000,238.5,243,234,241.5,13143.333201899999,0
+CRBP.US,D,20180111,000000,241.5,252,240,249,22619.066440476,0
+CRBP.US,D,20180112,000000,250.5,251.481,241.5,246,16740.866499258,0
+CRBP.US,D,20180116,000000,247.5,252,237,237,22027.333113059998,0
+CRBP.US,D,20180117,000000,237,246,235.5,246,14083.166525835,0
+CRBP.US,D,20180118,000000,247.5,247.5,234,238.5,16077.066505896,0
+CRBP.US,D,20180119,000000,259.5,262.5,242.97,247.5,54821.66611845,0
+CRBP.US,D,20180122,000000,249,265.5,247.5,264,41660.466250061996,0
+CRBP.US,D,20180123,000000,264,277.5,262.5,270,76417.099235829,0
+CRBP.US,D,20180124,000000,273,285,264,273,45027.566216391,0
+CRBP.US,D,20180125,000000,276,279,264,267,18250.499817495,0
+CRBP.US,D,20180126,000000,267,270,264,267,13956.6665271,0
+CRBP.US,D,20180129,000000,267,279,264,277.5,38552.299614477,0
+CRBP.US,D,20180130,000000,292.5,298.65,232.5,244.5,143438.565232281,0
+CRBP.US,D,20180131,000000,246,252.375,213,225,74819.232585141,0
+CRBP.US,D,20180201,000000,229.5,229.5,204.246,213,58605.799413942,0
+CRBP.US,D,20180202,000000,210,223.5,210,211.5,34949.466317172,0
+CRBP.US,D,20180205,000000,210,220.497,201,202.5,44416.232889171,0
+CRBP.US,D,20180206,000000,196.5,214.5,195.03,208.5,37391.766292749,0
+CRBP.US,D,20180207,000000,211.5,217.5,209.997,214.5,20513.099794869,0
+CRBP.US,D,20180208,000000,213,215.94,202.5,202.5,22931.933104014,0
+CRBP.US,D,20180209,000000,207,211.5,195,211.5,46671.099533289,0
+CRBP.US,D,20180212,000000,211.5,217.5,202.5,211.5,19242.166474245,0
+CRBP.US,D,20180213,000000,210,219,207.15,218.25,14710.566519561,0
+CRBP.US,D,20180214,000000,214.5,222,213.765,219,15673.66650993,0
+CRBP.US,D,20180215,000000,222,246,213,243,57956.199420438,0
+CRBP.US,D,20180216,000000,244.5,250.5,237,238.5,33933.799660662,0
+CRBP.US,D,20180220,000000,240,243,223.5,231,31879.166347875,0
+CRBP.US,D,20180221,000000,232.5,243,229.5,234,19268.366473983,0
+CRBP.US,D,20180222,000000,235.5,240,226.5,226.5,20073.399799266,0
+CRBP.US,D,20180223,000000,229.5,232.5,222,231,19599.233137341,0
+CRBP.US,D,20180226,000000,231,235.5,226.5,234,10887.299891127,0
+CRBP.US,D,20180227,000000,234,235.5,226.5,229.5,13322.733200106,0
+CRBP.US,D,20180228,000000,229.5,231,222,222,14194.099858059,0
+CRBP.US,D,20180301,000000,220.5,225,211.5,217.5,20438.833128945,0
+CRBP.US,D,20180302,000000,211.5,220.5,205.5,213,40612.99959387,0
+CRBP.US,D,20180305,000000,213,214.5,207,208.5,19010.366476563,0
+CRBP.US,D,20180306,000000,210,214.5,199.5,202.5,33672.399663276,0
+CRBP.US,D,20180307,000000,199.5,210,199.5,208.5,14271.466523952,0
+CRBP.US,D,20180308,000000,210,213,205.5,210,8035.599919644,0
+CRBP.US,D,20180309,000000,213,216,210,213,11771.99988228,0
+CRBP.US,D,20180312,000000,213,214.5,201,205.5,25245.433080879,0
+CRBP.US,D,20180313,000000,207,214.05,201,202.5,25697.599743024,0
+CRBP.US,D,20180314,000000,202.5,207,195,204,30691.699693083,0
+CRBP.US,D,20180315,000000,207,214.5,201,207,30672.566359941,0
+CRBP.US,D,20180316,000000,205.5,214.5,204,213,36214.632971187,0
+CRBP.US,D,20180319,000000,211.5,213,205.5,211.5,21730.466449362,0
+CRBP.US,D,20180320,000000,210,211.5,205.5,207,15951.999840479999,0
+CRBP.US,D,20180321,000000,205.5,210,204.48,210,12112.433212209,0
+CRBP.US,D,20180322,000000,207,210.945,199.5,201,16446.499835535,0
+CRBP.US,D,20180323,000000,202.5,204,184.5,187.5,28471.699715283,0
+CRBP.US,D,20180326,000000,190.5,195,180,192,28157.99971842,0
+CRBP.US,D,20180327,000000,195,195,175.5,176.25,30532.099694679,0
+CRBP.US,D,20180328,000000,178.5,179.139,163.5,168,33054.966336117,0
+CRBP.US,D,20180329,000000,168,190.5,168,183,31494.166351724998,0
+CRBP.US,D,20180402,000000,181.5,186,172.5,177,18983.499810164998,0
+CRBP.US,D,20180403,000000,177,180,168.75,171,20655.566460111,0
+CRBP.US,D,20180404,000000,169.5,183,166.5,180,19653.566470131,0
+CRBP.US,D,20180405,000000,183,184.5,172.5,174,12451.099875489,0
+CRBP.US,D,20180406,000000,171,174,166.5,169.5,13194.633201387,0
+CRBP.US,D,20180409,000000,172.5,186,171,183,23766.766428999,0
+CRBP.US,D,20180410,000000,184.5,192,181.5,190.5,18483.833148495,0
+CRBP.US,D,20180411,000000,186,193.5,183,186,13768.366528983,0
+CRBP.US,D,20180412,000000,187.5,192,183,189,14107.533192258,0
+CRBP.US,D,20180413,000000,190.5,192,180,189,23402.466432642,0
+CRBP.US,D,20180416,000000,192,202.5,186,198,16230.899837691,0
+CRBP.US,D,20180417,000000,201,204,195,199.5,13672.433196609,0
+CRBP.US,D,20180418,000000,201,208.5,200.25,204,11402.366552643,0
+CRBP.US,D,20180419,000000,204,207,199.5,202.5,10155.399898446,0
+CRBP.US,D,20180420,000000,201,204,198,199.5,9361.499906385,0
+CRBP.US,D,20180423,000000,199.5,204,195,199.5,9569.733237636,0
+CRBP.US,D,20180424,000000,198,201,186,190.5,14604.699853953,0
+CRBP.US,D,20180425,000000,192,192,183.03,189,10143.166565235,0
+CRBP.US,D,20180426,000000,189,195,186,193.5,6829.466598372,0
+CRBP.US,D,20180427,000000,195,196.5,189,192,5785.933275474,0
+CRBP.US,D,20180430,000000,193.5,195,175.5,178.5,19777.899802221,0
+CRBP.US,D,20180501,000000,177,181.5,175.5,178.5,14148.799858512,0
+CRBP.US,D,20180502,000000,178.5,193.5,177,189,11209.499887905,0
+CRBP.US,D,20180503,000000,189,193.5,182.25,186,8531.933248014,0
+CRBP.US,D,20180504,000000,184.5,189,183,186,11708.299882917,0
+CRBP.US,D,20180507,000000,187.5,192,187.5,190.5,5659.766610069,0
+CRBP.US,D,20180508,000000,189,190.5,184.5,187.5,6534.599934654,0
+CRBP.US,D,20180509,000000,186,192,184.5,192,7945.833253875,0
+CRBP.US,D,20180510,000000,187.5,189,175.5,178.5,28315.433050179,0
+CRBP.US,D,20180511,000000,178.5,181.5,151.5,164.25,108025.06558641599,0
+CRBP.US,D,20180514,000000,162,174,157.5,172.5,28647.533046858,0
+CRBP.US,D,20180515,000000,175.5,193.5,166.5,189,55879.266107874,0
+CRBP.US,D,20180516,000000,193.5,196.5,183.75,187.5,36751.366299153,0
+CRBP.US,D,20180517,000000,186,187.5,178.5,180,17651.266490154,0
+CRBP.US,D,20180518,000000,181.5,186,175.5,185.25,22641.933106914,0
+CRBP.US,D,20180521,000000,184.5,186,178.5,178.5,11810.566548561,0
+CRBP.US,D,20180522,000000,178.5,181.5,177,177,12701.466539652,0
+CRBP.US,D,20180523,000000,177,183,177,181.5,14381.799856182,0
+CRBP.US,D,20180524,000000,180,180,175.5,177.75,7837.966588287,0
+CRBP.US,D,20180525,000000,177,180,175.5,177,6785.233265481,0
+CRBP.US,D,20180529,000000,177,180,172.5,177,11229.566554371,0
+CRBP.US,D,20180530,000000,177,181.5,177,180,9711.433236219,0
+CRBP.US,D,20180531,000000,181.5,187.5,181.5,186,10693.399893066,0
+CRBP.US,D,20180601,000000,186,187.5,177.75,178.5,17679.966489867,0
+CRBP.US,D,20180604,000000,180,183,174,177,20679.766459869,0
+CRBP.US,D,20180605,000000,177,183,176.151,180,18454.766482119,0
+CRBP.US,D,20180606,000000,178.5,181.5,172.5,178.5,21867.599781324,0
+CRBP.US,D,20180607,000000,180,181.5,175.5,177,12366.033209673,0
+CRBP.US,D,20180608,000000,177,178.5,169.5,172.5,17412.066492546,0
+CRBP.US,D,20180611,000000,172.5,177,172.5,175.5,8884.99991115,0
+CRBP.US,D,20180612,000000,175.5,183,175.5,181.5,14108.533192248,0
+CRBP.US,D,20180613,000000,183,192,180,184.5,26853.866398128,0
+CRBP.US,D,20180614,000000,183,187.5,180,183,12331.533210018,0
+CRBP.US,D,20180615,000000,181.5,186,180,183,18522.566481441,0
+CRBP.US,D,20180618,000000,181.5,183,180,183,5911.099940889,0
+CRBP.US,D,20180619,000000,181.5,183,178.5,181.5,8700.099912999,0
+CRBP.US,D,20180620,000000,183,183,177,180,10598.266560684,0
+CRBP.US,D,20180621,000000,181.5,183,172.5,174,18439.233148941,0
+CRBP.US,D,20180622,000000,174,180.003,171,177,24825.133085082,0
+CRBP.US,D,20180625,000000,175.5,175.5,169.5,171,13477.033198563,0
+CRBP.US,D,20180626,000000,172.5,174,168,172.5,8332.133250012,0
+CRBP.US,D,20180627,000000,174,174,154.5,156,31947.899680521,0
+CRBP.US,D,20180628,000000,159,160.5,145.5,153,29561.066371056,0
+CRBP.US,D,20180629,000000,153,156,148.5,151.5,16461.533168718,0
+CRBP.US,D,20180702,000000,150,156,148.5,154.5,5758.699942413,0
+CRBP.US,D,20180703,000000,156,159,154.5,156,4094.166625725,0
+CRBP.US,D,20180705,000000,159,159,155.244,157.5,6821.799931782,0
+CRBP.US,D,20180706,000000,157.5,171,157.188,171,24590.033087433,0
+CRBP.US,D,20180709,000000,171,171,163.5,163.5,12597.099874029,0
+CRBP.US,D,20180710,000000,163.5,165,160.5,160.5,6635.299933647,0
+CRBP.US,D,20180711,000000,159,166.5,158.25,162.75,6009.199939908,0
+CRBP.US,D,20180712,000000,163.5,165,157.5,163.5,18977.699810223,0
+CRBP.US,D,20180713,000000,163.5,171,161.334,169.5,10670.199893298,0
+CRBP.US,D,20180716,000000,169.5,169.5,157.5,158.25,13356.766533099,0
+CRBP.US,D,20180717,000000,157.5,159,156,157.5,5094.533282388,0
+CRBP.US,D,20180718,000000,156,157.5,153,157.5,20358.766463079,0
+CRBP.US,D,20180719,000000,159,168,156,163.5,28605.733047276,0
+CRBP.US,D,20180720,000000,166.5,168,160.5,160.5,12866.666538,0
+CRBP.US,D,20180723,000000,157.5,160.5,154.5,157.5,10098.133232352,0
+CRBP.US,D,20180724,000000,159,162,154.5,156,6365.866603008,0
+CRBP.US,D,20180725,000000,156,159,153,154.5,16946.399830536,0
+CRBP.US,D,20180726,000000,154.5,154.5,147.75,153,16026.433173069,0
+CRBP.US,D,20180727,000000,151.5,151.803,148.5,148.5,12997.599870024,0
+CRBP.US,D,20180730,000000,148.5,150,144,144,13834.899861651,0
+CRBP.US,D,20180731,000000,144,151.5,144,151.5,9499.933238334,0
+CRBP.US,D,20180801,000000,151.5,154.5,145.5,147,10160.433231728999,0
+CRBP.US,D,20180802,000000,144,147,142.5,147,10803.99989196,0
+CRBP.US,D,20180803,000000,147,147,141,141,13582.66653084,0
+CRBP.US,D,20180806,000000,141,142.5,138,142.5,7478.99992521,0
+CRBP.US,D,20180807,000000,142.5,145.5,142.5,144,6315.599936844,0
+CRBP.US,D,20180808,000000,144,145.5,135,139.5,15099.599849004,0
+CRBP.US,D,20180809,000000,138,147,138,144,13653.833196795,0
+CRBP.US,D,20180810,000000,144,150,142.5,150,9944.199900558,0
+CRBP.US,D,20180813,000000,153,153,145.5,147.75,7223.233261101,0
+CRBP.US,D,20180814,000000,147,148.5,144,145.5,7071.466595952,0
+CRBP.US,D,20180815,000000,144,145.5,139.5,141,9211.699907883,0
+CRBP.US,D,20180816,000000,141,145.5,141,144,6039.199939608,0
+CRBP.US,D,20180817,000000,142.5,147.75,142.5,145.5,6919.299930807,0
+CRBP.US,D,20180820,000000,145.5,148.5,142.5,144,12230.299877697,0
+CRBP.US,D,20180821,000000,145.5,156,144.828,153,18482.933148504,0
+CRBP.US,D,20180822,000000,153,156,148.5,150,11533.033218003,0
+CRBP.US,D,20180823,000000,150,153,145.5,148.5,9171.033241623,0
+CRBP.US,D,20180824,000000,150,152.97,147.537,150,9478.33323855,0
+CRBP.US,D,20180827,000000,151.5,166.5,151.5,163.5,26800.733065326,0
+CRBP.US,D,20180828,000000,163.5,165,157.5,162,9250.733240825999,0
+CRBP.US,D,20180829,000000,163.5,169.5,162,165,15107.466515592,0
+CRBP.US,D,20180830,000000,165,172.5,163.5,169.5,13231.366534353,0
+CRBP.US,D,20180831,000000,171,175.5,165,175.5,17082.699829173,0
+CRBP.US,D,20180904,000000,175.5,177,160.5,163.5,21049.233122841,0
+CRBP.US,D,20180905,000000,163.5,171,160.5,169.5,14141.399858585999,0
+CRBP.US,D,20180906,000000,169.5,171,156,157.5,10922.166557445,0
+CRBP.US,D,20180907,000000,157.5,165,154.5,162,9489.9999051,0
+CRBP.US,D,20180910,000000,163.5,165,157.5,162,9024.233243091,0
+CRBP.US,D,20180911,000000,162,163.5,157.5,162,16056.566506101,0
+CRBP.US,D,20180912,000000,160.5,160.5,154.5,156,9556.599904434,0
+CRBP.US,D,20180913,000000,154.5,160.5,150,151.5,30101.533032318,0
+CRBP.US,D,20180914,000000,159,159,148.095,148.5,21765.199782348,0
+CRBP.US,D,20180917,000000,150,154.5,144,145.5,17666.133156672,0
+CRBP.US,D,20180918,000000,150,157.497,145.5,153,36857.032964763,0
+CRBP.US,D,20180919,000000,154.5,157.5,153,155.25,21777.633115557,0
+CRBP.US,D,20180920,000000,160.5,250.5,156.75,238.5,615213.960514527,0
+CRBP.US,D,20180921,000000,219,220.5,190.5,208.5,309204.030241293,0
+CRBP.US,D,20180924,000000,210,219,196.5,217.5,83583.399164166,0
+CRBP.US,D,20180925,000000,217.5,223.5,198,199.5,63433.99936566,0
+CRBP.US,D,20180926,000000,202.5,228,201,211.5,80004.165866625,0
+CRBP.US,D,20180927,000000,217.5,225,205.5,216,57793.199422068,0
+CRBP.US,D,20180928,000000,216,235.035,213,226.5,61694.732716386,0
+CRBP.US,D,20181001,000000,230.4,234,218.4,225,53243.699467563,0
+CRBP.US,D,20181002,000000,220.8,257.1,202.5,239.1,237835.397621646,0
+CRBP.US,D,20181003,000000,252,253.2,225.6,231.3,66820.065998466,0
+CRBP.US,D,20181004,000000,228,232.5,208.5,214.5,63243.966034227,0
+CRBP.US,D,20181005,000000,214.5,217.2,197.7,205.2,43014.799569852,0
+CRBP.US,D,20181008,000000,210,210,196.5,203.7,27401.266392654,0
+CRBP.US,D,20181009,000000,202.8,214.2,199.5,207.9,31421.466352452,0
+CRBP.US,D,20181010,000000,206.4,212.7,198,198,31377.166352895,0
+CRBP.US,D,20181011,000000,197.1,205.8,195,196.8,25673.099743269,0
+CRBP.US,D,20181012,000000,203.4,215.4,196.5,202.2,38748.032945853,0
+CRBP.US,D,20181015,000000,201.6,212.859,193.5,207.6,29651.899703480998,0
+CRBP.US,D,20181016,000000,211.2,222.6,203.1,218.1,68853.265978134,0
+CRBP.US,D,20181017,000000,216.6,228.3,206.1,225.6,53525.699464743,0
+CRBP.US,D,20181018,000000,223.8,240,216.717,234,64987.766016789,0
+CRBP.US,D,20181019,000000,233.7,233.7,210,217.5,56868.732764645996,0
+CRBP.US,D,20181022,000000,216.6,222.9,209.088,215.4,28702.366379643,0
+CRBP.US,D,20181023,000000,209.4,221.7,203.1,214.2,38407.832949255,0
+CRBP.US,D,20181024,000000,225.9,234,202.5,205.8,65578.366010883,0
+CRBP.US,D,20181025,000000,208.2,220.2,202.8,205.8,39963.966267027,0
+CRBP.US,D,20181026,000000,203.1,215.7,198.9,203.1,25867.99974132,0
+CRBP.US,D,20181029,000000,207,210.6,191.25,195.9,34896.99965103,0
+CRBP.US,D,20181030,000000,195,205.2,193.5,198,17875.899821241,0
+CRBP.US,D,20181031,000000,201.9,202.5,195.3,199.8,19107.633142257,0
+CRBP.US,D,20181101,000000,200.7,217.5,200.4,214.2,37572.266290944,0
+CRBP.US,D,20181102,000000,216,218.7,208.794,218.4,25889.366407773,0
+CRBP.US,D,20181105,000000,219,222,211.2,214.8,19718.366469483,0
+CRBP.US,D,20181106,000000,215.1,220.8,211.8,219,14808.733185246,0
+CRBP.US,D,20181107,000000,221.1,232.5,219.3,228.6,47347.099526529,0
+CRBP.US,D,20181108,000000,228,229.8,204.3,206.25,49193.232841401,0
+CRBP.US,D,20181109,000000,205.8,213,198.3,198.3,31418.066352486,0
+CRBP.US,D,20181112,000000,200.4,200.847,192,195.6,20435.366462313,0
+CRBP.US,D,20181113,000000,196.2,203.1,188.7,190.8,21015.266456514,0
+CRBP.US,D,20181114,000000,193.5,194.397,170.1,176.1,43016.066236506,0
+CRBP.US,D,20181115,000000,180,185.7,177.45,181.8,21994.033113393,0
+CRBP.US,D,20181116,000000,181.2,186.15,176.4,182.1,20921.966457447,0
+CRBP.US,D,20181119,000000,181.5,185.1,177.9,182.1,17576.899824231,0
+CRBP.US,D,20181120,000000,179.1,185.277,177.3,182.1,14049.033192843,0
+CRBP.US,D,20181121,000000,183.6,190.2,180.627,185.4,9815.899901841,0
+CRBP.US,D,20181123,000000,182.4,192.6,180,188.7,7659.533256738,0
+CRBP.US,D,20181126,000000,191.1,194.4,185.1,188.7,9316.833240165,0
+CRBP.US,D,20181127,000000,186.6,193.8,185.1,189.9,9420.399905795999,0
+CRBP.US,D,20181128,000000,191.7,205.2,188.1,203.7,21603.299783967,0
+CRBP.US,D,20181129,000000,202.8,205.5,195.3,199.2,9625.933237074,0
+CRBP.US,D,20181130,000000,199.2,208.2,196.8,207,14724.799852752,0
+CRBP.US,D,20181203,000000,214.5,216.6,204.3,206.7,20470.366461963,0
+CRBP.US,D,20181204,000000,207,214.098,198.3,200.1,14351.166523155,0
+CRBP.US,D,20181206,000000,198,204,192.9,199.8,14676.833186565,0
+CRBP.US,D,20181207,000000,209.7,216.6,203.4,207,24435.099755649,0
+CRBP.US,D,20181210,000000,208.2,208.2,192.6,202.8,18139.466485272,0
+CRBP.US,D,20181211,000000,204.9,207.6,199.2,207,10399.299896007,0
+CRBP.US,D,20181212,000000,207,207.6,202.8,206.1,19786.6664688,0
+CRBP.US,D,20181213,000000,206.4,207,197.4,198.9,12646.966540197,0
+CRBP.US,D,20181214,000000,196.5,200.31,192.3,195.3,16726.633166067,0
+CRBP.US,D,20181217,000000,202.5,202.5,187.5,188.7,14966.199850338,0
+CRBP.US,D,20181218,000000,189.3,191.4,178.5,179.4,18748.233145851,0
+CRBP.US,D,20181219,000000,179.4,191.7,175.8,179.1,20736.599792634,0
+CRBP.US,D,20181220,000000,179.1,183.9,168,171.3,19034.133142992,0
+CRBP.US,D,20181221,000000,171.3,171.3,148.8,158.4,54245.066124216,0
+CRBP.US,D,20181224,000000,157.8,162,154.5,157.8,11973.366546933,0
+CRBP.US,D,20181226,000000,163.5,175.5,162.3,168.3,24730.033086033,0
+CRBP.US,D,20181227,000000,162.9,177.9,159,177.3,23967.399760326,0
+CRBP.US,D,20181228,000000,178.5,179.7,171.003,176.4,15518.899844811,0
+CRBP.US,D,20181231,000000,177.6,184.203,173.1,175.2,15250.799847492,0
+CRBP.US,D,20190102,000000,172.5,197.7,172.5,196.5,46234.266204324,0
+CRBP.US,D,20190103,000000,196.5,212.4,187.5,205.5,69325.699306743,0
+CRBP.US,D,20190104,000000,210,215.7,204,210.3,37140.66629526,0
+CRBP.US,D,20190107,000000,213,234,199.8,234,72242.565944241,0
+CRBP.US,D,20190108,000000,241.8,244.2,220.8,222,54079.299459207,0
+CRBP.US,D,20190109,000000,225,237,222.3,231,30748.866359178,0
+CRBP.US,D,20190110,000000,228,235.2,222.942,233.4,27233.933060994,0
+CRBP.US,D,20190111,000000,246,255,232.8,244.2,119850.898801491,0
+CRBP.US,D,20190114,000000,241.8,250.2,237.3,238.5,34702.699652973,0
+CRBP.US,D,20190115,000000,239.7,243.9,235.8,240,18661.033146723,0
+CRBP.US,D,20190116,000000,239.4,244.8,234.3,235.8,18367.133149662,0
+CRBP.US,D,20190117,000000,236.7,239.7,226.35,228,21253.866454128,0
+CRBP.US,D,20190118,000000,231.3,232.5,220.5,225.9,24650.599753494,0
+CRBP.US,D,20190122,000000,224.4,237,223.77,231.9,23225.699767743,0
+CRBP.US,D,20190123,000000,234,236.37,217.5,221.4,24669.066419976,0
+CRBP.US,D,20190124,000000,222,225.3,215.7,217.8,17975.966486907,0
+CRBP.US,D,20190125,000000,212.7,212.7,198,210.9,109541.298904587,0
+CRBP.US,D,20190128,000000,208.8,213.9,202.2,205.8,33560.199664398,0
+CRBP.US,D,20190129,000000,212.1,213.3,201.45,203.4,38961.99961038,0
+CRBP.US,D,20190130,000000,207,219,204.6,216.6,41014.366256523,0
+CRBP.US,D,20190131,000000,217.5,227.7,214.5,226.8,31491.866351747998,0
+CRBP.US,D,20190201,000000,227.4,231,214.5,220.8,42143.399578566,0
+CRBP.US,D,20190204,000000,220.8,236.7,219.6,230.7,32747.633005857,0
+CRBP.US,D,20190205,000000,234.9,240.3,232.8,238.2,34305.166323615,0
+CRBP.US,D,20190206,000000,237.6,239.7,226.5,230.7,22374.33310959,0
+CRBP.US,D,20190207,000000,229.5,229.5,213,218.4,28655.66638011,0
+CRBP.US,D,20190208,000000,217.8,232.2,216.708,230.4,42772.832905605,0
+CRBP.US,D,20190211,000000,231.6,234.6,223.5,229.2,17411.533159218,0
+CRBP.US,D,20190212,000000,229.5,258,225.75,257.1,146882.09853117898,0
+CRBP.US,D,20190213,000000,261.3,266.1,243.3,248.7,78301.365883653,0
+CRBP.US,D,20190214,000000,247.5,250.65,240.9,244.2,29970.599700294,0
+CRBP.US,D,20190215,000000,246.6,273.3,244.5,268.5,98096.832352365,0
+CRBP.US,D,20190219,000000,267.9,267.9,256.95,258.6,40312.199596878,0
+CRBP.US,D,20190220,000000,258.6,261.6,242.4,250.8,54397.732789356,0
+CRBP.US,D,20190221,000000,251.1,255.9,245.4,247.8,27492.299725077,0
+CRBP.US,D,20190222,000000,249,263.4,248.1,257.4,37925.632954077,0
+CRBP.US,D,20190225,000000,261.6,262.5,249,258.3,38478.699615213,0
+CRBP.US,D,20190226,000000,257.1,258.9,243,243.6,61166.099388339,0
+CRBP.US,D,20190227,000000,243.6,250.5,240.3,247.8,41970.932913624,0
+CRBP.US,D,20190228,000000,246.3,247.2,203.1,208.2,215996.431173369,0
+CRBP.US,D,20190301,000000,209.7,210.6,183.3,189,171435.864952308,0
+CRBP.US,D,20190304,000000,190.8,193.326,176.1,182.7,109603.232237301,0
+CRBP.US,D,20190305,000000,181.8,183.6,171.6,172.8,90455.865762108,0
+CRBP.US,D,20190306,000000,174,185.4,169.8,174.9,90063.765766029,0
+CRBP.US,D,20190307,000000,174.6,182.4,173.1,177,41662.866250038,0
+CRBP.US,D,20190308,000000,175.8,188.1,168.6,175.8,64902.732684306,0
+CRBP.US,D,20190311,000000,175.5,183.165,173.7,180.9,47863.566188031,0
+CRBP.US,D,20190312,000000,177.9,195.729,168.9,181.8,101754.63231578699,0
+CRBP.US,D,20190313,000000,182.4,198.6,182.4,195.6,72252.865944138,0
+CRBP.US,D,20190314,000000,194.7,210,193.575,204.9,74845.732584876,0
+CRBP.US,D,20190315,000000,206.4,213.3,195.6,201,83748.932495844,0
+CRBP.US,D,20190318,000000,199.8,208.2,197.1,206.1,48258.599517414,0
+CRBP.US,D,20190319,000000,220.5,234.3,218.7,224.1,139185.098608149,0
+CRBP.US,D,20190320,000000,227.4,229.296,207,217.8,70147.165965195,0
+CRBP.US,D,20190321,000000,216.9,231.9,216.9,230.4,59215.299407847,0
+CRBP.US,D,20190322,000000,229.2,230.1,210.9,211.5,47461.932858714,0
+CRBP.US,D,20190325,000000,211.5,221.4,211.5,217.5,34413.799655862,0
+CRBP.US,D,20190326,000000,215.4,220.2,210.9,215.4,28157.699718423,0
+CRBP.US,D,20190327,000000,213.9,215.7,199.8,208.2,30687.533026458,0
+CRBP.US,D,20190328,000000,208.5,212.1,203.1,208.2,20438.733128945998,0
+CRBP.US,D,20190329,000000,209.7,212.4,206.1,208.5,18745.166479215,0
+CRBP.US,D,20190401,000000,209.1,220.5,208.5,219.6,31672.566349941,0
+CRBP.US,D,20190402,000000,219,225,215.1,216.9,34463.699655363,0
+CRBP.US,D,20190403,000000,218.1,218.1,210.3,211.8,16657.199833428,0
+CRBP.US,D,20190404,000000,211.5,214.2,205.116,212.4,23784.833095485,0
+CRBP.US,D,20190405,000000,221.4,242.7,216.3,234,182953.164837135,0
+CRBP.US,D,20190408,000000,238.8,241.5,218.4,219,75382.932579504,0
+CRBP.US,D,20190409,000000,219.9,224.4,211.5,212.7,56724.766099419,0
+CRBP.US,D,20190410,000000,213.9,217.2,209.1,210.3,38499.199615008,0
+CRBP.US,D,20190411,000000,210.6,212.817,207.6,211.8,25332.399746676,0
+CRBP.US,D,20190412,000000,213.3,215.397,207,209.4,29547.599704524,0
+CRBP.US,D,20190415,000000,209.7,216.855,208.5,214.8,43351.466233152,0
+CRBP.US,D,20190416,000000,216,220.5,213.9,216.3,26305.399736946,0
+CRBP.US,D,20190417,000000,217.8,217.8,205.5,207.9,36670.99963329,0
+CRBP.US,D,20190418,000000,213.6,218.1,201,211.2,55489.932778434,0
+CRBP.US,D,20190422,000000,211.5,214.2,205.2,208.5,35452.266312144,0
+CRBP.US,D,20190423,000000,207.6,221.4,207.3,219.9,51274.599487254,0
+CRBP.US,D,20190424,000000,219,219.9,210.3,214.5,18694.633146387,0
+CRBP.US,D,20190425,000000,212.7,216.9,210.6,214.5,12455.899875441,0
+CRBP.US,D,20190426,000000,215.1,221.4,211.5,221.1,23198.366434683,0
+CRBP.US,D,20190429,000000,222.6,225.3,219.3,222,27186.033061473,0
+CRBP.US,D,20190430,000000,222.9,225.3,212.4,214.2,30553.799694462,0
+CRBP.US,D,20190501,000000,214.2,215.7,210.6,212.7,20619.966460467,0
+CRBP.US,D,20190502,000000,211.8,216,207.9,213,19920.966467457,0
+CRBP.US,D,20190503,000000,214.2,225.3,211.5,225,30492.566361741,0
+CRBP.US,D,20190506,000000,220.8,231.3,220.5,223.8,50782.166158845,0
+CRBP.US,D,20190507,000000,225.3,228.6,214.8,218.7,22828.933105044,0
+CRBP.US,D,20190508,000000,217.8,239.7,216.3,227.1,31494.399685056,0
+CRBP.US,D,20190509,000000,223.2,225,202.8,208.2,50990.266156764,0
+CRBP.US,D,20190510,000000,211.5,226.2,210,225.3,42750.066239166,0
+CRBP.US,D,20190513,000000,218.7,219,208.2,213,31180.833021525,0
+CRBP.US,D,20190514,000000,213,217.8,205.5,216,63510.899364891,0
+CRBP.US,D,20190515,000000,215.7,234,213.6,221.7,58161.399418386,0
+CRBP.US,D,20190516,000000,224.1,227.943,216.9,219,24327.366423393,0
+CRBP.US,D,20190517,000000,217.5,225.6,209.1,212.4,37542.199624578,0
+CRBP.US,D,20190520,000000,212.4,222.3,209.13,221.1,28386.899716131,0
+CRBP.US,D,20190521,000000,221.1,225,213.9,222,29650.033036833,0
+CRBP.US,D,20190522,000000,219.9,222,215.4,219.3,16774.733165586,0
+CRBP.US,D,20190523,000000,219.3,222,214.8,218.1,18742.033145913,0
+CRBP.US,D,20190524,000000,219,225.3,214.5,219,35929.166307375,0
+CRBP.US,D,20190528,000000,220.5,223.2,215.4,216,18959.066477076,0
+CRBP.US,D,20190529,000000,215.4,218.391,211.5,213.9,19623.733137096,0
+CRBP.US,D,20190530,000000,215.1,218.1,212.7,214.8,16069.833172635,0
+CRBP.US,D,20190531,000000,213,215.7,210.3,210.3,16778.33316555,0
+CRBP.US,D,20190603,000000,211.2,214.8,207.6,210.9,25464.466412022,0
+CRBP.US,D,20190604,000000,213.6,217.5,207.9,212.1,23191.433101419,0
+CRBP.US,D,20190605,000000,213,213,201.3,202.8,28711.633046217,0
+CRBP.US,D,20190606,000000,204,204.3,192.75,198,34590.466320762,0
+CRBP.US,D,20190607,000000,198,205.05,198,204.6,22439.766442269,0
+CRBP.US,D,20190610,000000,205.5,212.4,205.5,208.2,20124.199798758,0
+CRBP.US,D,20190611,000000,210,210,203.1,204.6,14711.933186214,0
+CRBP.US,D,20190612,000000,204,208.8,200.1,206.4,15862.699841373,0
+CRBP.US,D,20190613,000000,207,213.3,206.658,213,26606.599733934,0
+CRBP.US,D,20190614,000000,212.1,213.3,204.9,205.5,13899.833194335,0
+CRBP.US,D,20190617,000000,208.8,217.8,205.5,213.6,34235.599657644,0
+CRBP.US,D,20190618,000000,214.5,217.5,210.3,210.6,23808.766428579,0
+CRBP.US,D,20190619,000000,211.2,213.3,207.402,211.5,26660.266400064,0
+CRBP.US,D,20190620,000000,213,220.5,212.7,219.3,33812.899661871,0
+CRBP.US,D,20190621,000000,217.5,226.5,215.1,220.5,42827.33290506,0
+CRBP.US,D,20190624,000000,221.1,222.3,210.6,213.6,35243.866314228,0
+CRBP.US,D,20190625,000000,213.9,215.4,205.5,205.5,23464.633098686998,0
+CRBP.US,D,20190626,000000,206.1,209.1,198.9,200.4,30792.133025412,0
+CRBP.US,D,20190627,000000,201.3,207.3,201.3,205.8,22320.699776793,0
+CRBP.US,D,20190628,000000,206.4,208.2,202.8,207.9,39979.866266868,0
+CRBP.US,D,20190701,000000,210,213.9,207,212.4,23593.699764063,0
+CRBP.US,D,20190702,000000,212.1,213.3,204.9,207.3,13027.99986972,0
+CRBP.US,D,20190703,000000,207.3,209.1,203.4,205.8,9911.233234221,0
+CRBP.US,D,20190705,000000,206.4,209.4,203.1,205.2,13587.166530795,0
+CRBP.US,D,20190708,000000,205.2,206.7,201,202.5,19318.99980681,0
+CRBP.US,D,20190709,000000,201,205.5,201,204,11668.499883315,0
+CRBP.US,D,20190710,000000,205.2,206.7,200.7,203.1,14754.866519118,0
+CRBP.US,D,20190711,000000,203.7,204,198.9,200.1,19668.499803315,0
+CRBP.US,D,20190712,000000,200.4,202.2,197.1,198.3,18895.633144377,0
+CRBP.US,D,20190715,000000,197.4,197.7,189.9,196.2,22556.933107763998,0
+CRBP.US,D,20190716,000000,195.6,195.645,190.65,190.8,14789.166518775,0
+CRBP.US,D,20190717,000000,191.7,193.2,189,189.9,13555.099864449,0
+CRBP.US,D,20190718,000000,190.8,192,183.6,186,19368.166472984998,0
+CRBP.US,D,20190719,000000,186.3,189.3,181.2,181.5,17087.899829121,0
+CRBP.US,D,20190722,000000,182.1,186.6,174.3,183.9,17860.033154733,0
+CRBP.US,D,20190723,000000,185.1,185.772,178.5,179.4,13047.633202857,0
+CRBP.US,D,20190724,000000,179.7,184.8,175.8,183.3,14054.899859451,0
+CRBP.US,D,20190725,000000,184.8,184.8,178.2,180.3,12524.733208086,0
+CRBP.US,D,20190726,000000,181.2,183.3,178.8,182.7,11325.599886744,0
+CRBP.US,D,20190729,000000,183,183.9,177.6,180.3,12764.466539022,0
+CRBP.US,D,20190730,000000,180.3,182.4,177.507,181.8,14767.299852327,0
+CRBP.US,D,20190731,000000,182.1,187.8,179.1,180,15666.133176672,0
+CRBP.US,D,20190801,000000,180.3,186,177.405,179.4,14979.066516876,0
+CRBP.US,D,20190802,000000,179.4,180.9,165,169.5,30012.566366541,0
+CRBP.US,D,20190805,000000,165,167.7,161.4,165.9,24636.599753634,0
+CRBP.US,D,20190806,000000,168.9,172.8,166.2,169.2,16585.633167477,0
+CRBP.US,D,20190807,000000,168.3,173.4,163.5,171,28126.466385402,0
+CRBP.US,D,20190808,000000,189,193.368,170.412,172.5,49641.299503587,0
+CRBP.US,D,20190809,000000,177.3,186,175.2,176.4,48707.966179587,0
+CRBP.US,D,20190812,000000,178.8,189.3,175.2,180,41160.99958839,0
+CRBP.US,D,20190813,000000,180,190.8,177.3,183,32153.866345128,0
+CRBP.US,D,20190814,000000,181.2,181.2,171.6,171.9,24468.733088646,0
+CRBP.US,D,20190815,000000,172.5,174.6,163.5,164.1,27550.433057829,0
+CRBP.US,D,20190816,000000,165,171.9,162.9,170.7,24653.866420128,0
+CRBP.US,D,20190819,000000,173.7,173.7,165.9,171.6,18930.133144032,0
+CRBP.US,D,20190820,000000,172.2,173.1,167.7,169.5,15126.533182068,0
+CRBP.US,D,20190821,000000,170.7,173.7,168,173.1,17731.233156021,0
+CRBP.US,D,20190822,000000,174,175.2,165.3,168,23631.433097019,0
+CRBP.US,D,20190823,000000,167.7,169.05,158.7,159,22582.499774175,0
+CRBP.US,D,20190826,000000,160.8,163.8,156,161.7,15298.899847011,0
+CRBP.US,D,20190827,000000,162.3,163.8,156,158.4,16221.766504449,0
+CRBP.US,D,20190828,000000,157.2,162.6,156,161.1,10411.499895885,0
+CRBP.US,D,20190829,000000,162.6,163.2,156.6,158.4,19069.66647597,0
+CRBP.US,D,20190830,000000,159.9,159.9,153.384,155.4,18047.33315286,0
+CRBP.US,D,20190903,000000,156,156.6,150.3,152.7,14777.833185555,0
+CRBP.US,D,20190904,000000,154.2,156.6,150.3,154.8,16191.566504751,0
+CRBP.US,D,20190905,000000,156,157.5,151.2,156.9,20676.199793238,0
+CRBP.US,D,20190906,000000,158.1,165.9,154.5,163.5,26070.99973929,0
+CRBP.US,D,20190909,000000,164.1,164.514,157.8,159,15589.399844106,0
+CRBP.US,D,20190910,000000,158.4,161.1,156.6,160.8,21287.366453792998,0
+CRBP.US,D,20190911,000000,162.3,172.2,162.3,170.4,23084.533102488,0
+CRBP.US,D,20190912,000000,173.1,173.4,164.163,169.2,18125.433152079,0
+CRBP.US,D,20190913,000000,169.5,173.7,168.6,172.2,18683.99981316,0
+CRBP.US,D,20190916,000000,172.8,177.9,167.4,171.6,21266.633120667,0
+CRBP.US,D,20190917,000000,171.6,171.696,165,167.7,16064.899839351,0
+CRBP.US,D,20190918,000000,167.7,168.3,163.2,168,16007.66650659,0
+CRBP.US,D,20190919,000000,167.4,169.5,163.8,164.4,11930.933214024,0
+CRBP.US,D,20190920,000000,164.4,167.4,157.2,157.8,23765.966429007,0
+CRBP.US,D,20190923,000000,158.7,159.3,154.5,158.1,10851.133224822,0
+CRBP.US,D,20190924,000000,159,160.2,152.7,154.8,17676.99982323,0
+CRBP.US,D,20190925,000000,154.5,155.1,150.6,153,14691.799853082,0
+CRBP.US,D,20190926,000000,153.9,157.2,150,152.1,13865.399861346,0
+CRBP.US,D,20190927,000000,151.8,154.5,147.333,150,15586.533177468,0
+CRBP.US,D,20190930,000000,150,152.844,145.2,146.1,21755.799782441998,0
+CRBP.US,D,20191001,000000,147,150,144.75,145.8,19311.566473551,0
+CRBP.US,D,20191002,000000,145.8,152.85,144,151.05,19628.099803719,0
+CRBP.US,D,20191003,000000,151.2,153.9,147.9,151.35,13228.966534377,0
+CRBP.US,D,20191004,000000,151.2,154.2,145.5,146.4,15492.266511744,0
+CRBP.US,D,20191007,000000,146.7,150.3,142.8,143.7,15902.533174308,0
+CRBP.US,D,20191008,000000,142.5,143.4,133.2,135.9,25862.433074709,0
+CRBP.US,D,20191009,000000,136.2,140.1,133.5,138.6,19862.699801373,0
+CRBP.US,D,20191010,000000,138.3,141.75,136.5,138.3,14763.099852369,0
+CRBP.US,D,20191011,000000,139.5,143.7,138.6,139.5,14914.633184187,0
+CRBP.US,D,20191014,000000,139.8,141.6,137.4,139.5,8197.799918022,0
+CRBP.US,D,20191015,000000,138.9,146.4,138.3,145.2,10512.399894876,0
+CRBP.US,D,20191016,000000,145.5,147.6,144,144.15,9275.766573909,0
+CRBP.US,D,20191017,000000,145.2,149.7,143.1,147.9,13762.299862377,0
+CRBP.US,D,20191018,000000,147,149.7,143.7,149.7,15036.766516299,0
+CRBP.US,D,20191021,000000,150.6,157.2,147.75,156.6,18304.466483622,0
+CRBP.US,D,20191022,000000,156.9,158.802,151.5,154.8,12336.366543303,0
+CRBP.US,D,20191023,000000,153,157.2,150.6,155.7,10100.599898994,0
+CRBP.US,D,20191024,000000,156.3,158.4,153,158.1,11010.33322323,0
+CRBP.US,D,20191025,000000,158.4,167.388,158.4,162.9,19062.033142713,0
+CRBP.US,D,20191028,000000,164.1,164.7,157.8,159.6,12236.933210964,0
+CRBP.US,D,20191029,000000,160.2,162.6,156.9,161.7,12883.833204495,0
+CRBP.US,D,20191030,000000,161.7,162.6,153,153.9,14227.066524396,0
+CRBP.US,D,20191031,000000,153.9,155.67,152.4,155.1,7628.066590386,0
+CRBP.US,D,20191101,000000,155.4,159,153.3,156.6,12196.299878037,0
+CRBP.US,D,20191104,000000,158.1,161.1,155.7,156.3,15168.766514979,0
+CRBP.US,D,20191105,000000,156.3,159,150.3,153,28329.66638337,0
+CRBP.US,D,20191106,000000,153,153.9,131.217,147,69284.46597382199,0
+CRBP.US,D,20191107,000000,154.5,155.4,130.5,135.3,56794.966098717,0
+CRBP.US,D,20191108,000000,134.4,137.7,125.631,137.55,40297.966263687,0
+CRBP.US,D,20191111,000000,136.8,140.1,130.5,132.3,34859.866318068,0
+CRBP.US,D,20191112,000000,132,133.8,125.4,130.8,60619.966060467,0
+CRBP.US,D,20191113,000000,129.3,132.6,126.3,128.7,37026.932963064,0
+CRBP.US,D,20191114,000000,127.5,130.5,125.4,129,41065.299589347,0
+CRBP.US,D,20191115,000000,129.9,138,129,133.5,27878.233054551,0
+CRBP.US,D,20191118,000000,133.8,135,129.3,131.1,18414.099815859,0
+CRBP.US,D,20191119,000000,131.4,135.708,130.8,133.2,18659.366480073,0
+CRBP.US,D,20191120,000000,132.3,139.491,132.3,136.5,28220.766384459,0
+CRBP.US,D,20191121,000000,135.9,146.7,135,143.1,32727.233006061,0
+CRBP.US,D,20191122,000000,144,144,135.3,137.4,19475.599805244,0
+CRBP.US,D,20191125,000000,138,145.5,138,141.3,17633.799823662,0
+CRBP.US,D,20191126,000000,140.4,140.4,135.9,137.1,13139.9998686,0
+CRBP.US,D,20191127,000000,136.8,139.8,136.32,138,9247.133240862,0
+CRBP.US,D,20191129,000000,137.7,142.2,136.74,141,9109.9999089,0
+CRBP.US,D,20191202,000000,141.6,141.9,136.8,138.9,12060.066546066,0
+CRBP.US,D,20191203,000000,137.7,144.6,136.2,143.1,13119.133202142,0
+CRBP.US,D,20191204,000000,143.7,157.5,141.9,152.4,35487.966311787,0
+CRBP.US,D,20191205,000000,152.7,152.901,147.6,148.5,18635.133146982,0
+CRBP.US,D,20191206,000000,149.1,154.5,147.3,153.9,16802.066498646,0
+CRBP.US,D,20191209,000000,153.9,154.2,144.9,146.7,24409.299755907,0
+CRBP.US,D,20191210,000000,146.1,148.8,143.4,146.7,9987.066566796,0
+CRBP.US,D,20191211,000000,146.1,148.8,144.6,147.6,12558.166541085,0
+CRBP.US,D,20191212,000000,147.3,152.4,146.832,152.4,13038.766536279,0
+CRBP.US,D,20191213,000000,152.4,155.7,147.3,151.2,19693.833136395,0
+CRBP.US,D,20191216,000000,151.2,156.6,149.739,154.5,21197.066454696,0
+CRBP.US,D,20191217,000000,154.5,154.8,147.3,153.75,20278.133130552,0
+CRBP.US,D,20191218,000000,152.7,160.491,152.535,157.05,30641.533026918,0
+CRBP.US,D,20191219,000000,158.1,159.3,150.6,154.5,21228.466454382,0
+CRBP.US,D,20191220,000000,154.8,156.9,152.1,155.4,31594.433017389,0
+CRBP.US,D,20191223,000000,155.7,167.4,155.4,163.8,28864.799711352,0
+CRBP.US,D,20191224,000000,163.8,169.2,162.039,166.5,13476.066531905999,0
+CRBP.US,D,20191226,000000,166.8,172.2,165.3,169.2,20116.199798838,0
+CRBP.US,D,20191227,000000,170.1,172.2,160.5,162.3,18991.099810089,0
+CRBP.US,D,20191230,000000,161.7,163.2,157.8,161.4,17832.466488342,0
+CRBP.US,D,20191231,000000,160.5,164.7,158.7,163.8,20790.466458762,0
+CRBP.US,D,20200102,000000,165,166.8,158.4,162,23036.899769631,0
+CRBP.US,D,20200103,000000,158.4,167.25,157.8,165,16686.466499802,0
+CRBP.US,D,20200106,000000,163.8,174.9,162.3,171.9,25655.733076776,0
+CRBP.US,D,20200107,000000,171.9,181.2,169.5,175.2,27106.199728938,0
+CRBP.US,D,20200108,000000,174.6,185.7,171.6,183.6,28060.833052725,0
+CRBP.US,D,20200109,000000,183.9,190.5,180.9,189.9,36751.199632488,0
+CRBP.US,D,20200110,000000,189.9,195,184.2,189.3,27734.66638932,0
+CRBP.US,D,20200113,000000,187.2,191.4,181.5,190.8,19515.433138179,0
+CRBP.US,D,20200114,000000,189.6,201,189.3,198.9,25988.266406784,0
+CRBP.US,D,20200115,000000,200.4,208.5,199.2,208.5,32783.466338832,0
+CRBP.US,D,20200116,000000,209.7,216.9,207.75,212.7,43187.632901457,0
+CRBP.US,D,20200117,000000,214.5,217.5,208.8,210.3,28632.566380341,0
+CRBP.US,D,20200121,000000,210,217.8,205.5,214.2,25994.633073386998,0
+CRBP.US,D,20200122,000000,214.2,217.8,211.5,216.3,23380.99976619,0
+CRBP.US,D,20200123,000000,215.7,217.5,209.7,210.6,18462.866482038,0
+CRBP.US,D,20200124,000000,211.5,212.985,189.6,201.3,37153.366295133,0
+CRBP.US,D,20200127,000000,197.7,202.2,172.5,198.3,26522.33306811,0
+CRBP.US,D,20200128,000000,199.8,202.2,194.7,199.8,12035.566546311,0
+CRBP.US,D,20200129,000000,200.1,200.7,195.9,199.8,12451.099875489,0
+CRBP.US,D,20200130,000000,197.4,200.4,194.1,194.7,10088.33323245,0
+CRBP.US,D,20200131,000000,194.4,195.6,188.4,194.1,18613.233147201,0
+CRBP.US,D,20200203,000000,193.8,205.8,193.5,205.65,21609.33311724,0
+CRBP.US,D,20200204,000000,209.1,214.2,205.5,206.1,27394.966392717,0
+CRBP.US,D,20200205,000000,207.3,211.5,205.8,206.4,15932.133174012,0
+CRBP.US,D,20200206,000000,207.6,215.7,204.3,205.8,23189.033101443,0
+CRBP.US,D,20200207,000000,182.4,196.5,180.6,189.6,143282.765233839,0
+CRBP.US,D,20200210,000000,189.9,195.9,183.75,188.7,29625.266370414,0
+CRBP.US,D,20200211,000000,189.6,191.7,183,189.3,37238.466294282,0
+CRBP.US,D,20200212,000000,190.5,191.76,177,179.4,57272.299427277,0
+CRBP.US,D,20200213,000000,178.8,181.05,169.95,174.3,44003.032893303,0
+CRBP.US,D,20200214,000000,175.5,178.011,164.4,165,103188.532301448,0
+CRBP.US,D,20200218,000000,165.3,174.6,164.4,170.25,45545.532877878,0
+CRBP.US,D,20200219,000000,171,175.5,169.8,171,18186.633151467,0
+CRBP.US,D,20200220,000000,172.2,173.85,165,170.1,30262.566364041,0
+CRBP.US,D,20200221,000000,169.2,170.7,164.4,164.7,26830.466398362,0
+CRBP.US,D,20200224,000000,162.9,170.1,157.5,165,35650.632976827,0
+CRBP.US,D,20200225,000000,165.6,166.8,154.5,155.1,30367.366362993,0
+CRBP.US,D,20200226,000000,155.7,161.112,155.4,158.4,16492.466501742,0
+CRBP.US,D,20200227,000000,156,156,143.7,145.5,56611.099433889,0
+CRBP.US,D,20200228,000000,140.4,147.9,138.3,142.2,49751.299502486996,0
+CRBP.US,D,20200302,000000,144,147.3,140.7,146.7,30468.233028651,0
+CRBP.US,D,20200303,000000,149.7,155.4,143.7,145.2,27165.199728348,0
+CRBP.US,D,20200304,000000,146.7,149.7,142.2,148.2,18548.533147848,0
+CRBP.US,D,20200305,000000,145.5,147.024,138,139.5,28483.266381834,0
+CRBP.US,D,20200306,000000,136.5,140.1,132.3,135.9,29605.033037283,0
+CRBP.US,D,20200309,000000,128.4,131.7,122.4,125.7,57176.166094905,0
+CRBP.US,D,20200310,000000,132,136.95,125.4,136.5,42218.932911144,0
+CRBP.US,D,20200311,000000,132,134.7,119.4,123.6,38112.732952206,0
+CRBP.US,D,20200312,000000,105,123.3,105,114.3,51717.799482821996,0
+CRBP.US,D,20200313,000000,119.1,122.7,105.6,122.1,56297.532770358,0
+CRBP.US,D,20200316,000000,108.3,109.2,102.3,103.2,47548.299524517,0
+CRBP.US,D,20200317,000000,103.8,133.5,98.7,126.3,56504.299434957,0
+CRBP.US,D,20200318,000000,116.7,133.2,111.6,125.1,40018.932933144,0
+CRBP.US,D,20200319,000000,120.6,135,114.6,131.1,39289.9996071,0
+CRBP.US,D,20200320,000000,133.2,149.4,129.6,137.7,68487.399315126,0
+CRBP.US,D,20200323,000000,140.4,148.038,132,144.3,32108.033012253,0
+CRBP.US,D,20200324,000000,147.3,150.6,138,142.5,30560.233027731,0
+CRBP.US,D,20200325,000000,142.8,150.9,138.3,147.9,30903.466357631998,0
+CRBP.US,D,20200326,000000,152.1,172.5,152.1,167.4,45503.466211631996,0
+CRBP.US,D,20200327,000000,159.6,166.5,156,156,23985.66642681,0
+CRBP.US,D,20200330,000000,158.1,166.5,157.35,165.3,29489.599705104,0
+CRBP.US,D,20200331,000000,166.2,167.43,153.6,157.2,29203.066374636,0
+CRBP.US,D,20200401,000000,148.8,158.85,143.7,143.7,23821.499761785,0
+CRBP.US,D,20200402,000000,144.3,151.428,139.35,146.7,22469.499775305,0
+CRBP.US,D,20200403,000000,146.7,149.7,141,146.7,13929.899860701,0
+CRBP.US,D,20200406,000000,153.9,158.7,149.1,155.7,26297.966403686998,0
+CRBP.US,D,20200407,000000,159.6,162,148.5,153.3,24588.433087449,0
+CRBP.US,D,20200408,000000,155.7,159,150,156.9,19672.99980327,0
+CRBP.US,D,20200409,000000,159,172.5,159,172.5,29001.699709983,0
+CRBP.US,D,20200413,000000,175.2,178.5,169.5,177.3,29632.266370344,0
+CRBP.US,D,20200414,000000,180,187.2,177.9,180,37513.599624864,0
+CRBP.US,D,20200415,000000,176.1,182.85,172.8,179.4,25575.733077576,0
+CRBP.US,D,20200416,000000,181.2,182.7,164.4,168.9,38165.099618349,0
+CRBP.US,D,20200417,000000,176.4,180.6,167.4,178.5,27165.66639501,0
+CRBP.US,D,20200420,000000,176.7,186,174.006,175.8,34823.3329851,0
+CRBP.US,D,20200421,000000,177.3,178.197,165.9,170.7,17851.766488148998,0
+CRBP.US,D,20200422,000000,174.9,179.4,169.2,177.6,20502.366461643,0
+CRBP.US,D,20200423,000000,179.7,186.9,175.8,177.3,29051.566376151,0
+CRBP.US,D,20200424,000000,178.5,180.6,172.5,179.1,21478.299785217,0
+CRBP.US,D,20200427,000000,182.4,189.9,179.7,184.8,29047.133042862,0
+CRBP.US,D,20200428,000000,188.4,188.4,182.4,186.3,20364.733129686,0
+CRBP.US,D,20200429,000000,189.6,195.6,183.9,193.5,38338.499616615,0
+CRBP.US,D,20200430,000000,194.4,200.1,189.3,194.4,25565.699744343,0
+CRBP.US,D,20200501,000000,192.6,192.702,172.5,180.6,24543.299754567,0
+CRBP.US,D,20200504,000000,178.8,195.3,177.3,195,24820.233085131,0
+CRBP.US,D,20200505,000000,194.7,196.8,190.143,194.85,25936.6664073,0
+CRBP.US,D,20200506,000000,195.6,202.8,194.1,199.5,23348.766433179,0
+CRBP.US,D,20200507,000000,202.8,203.7,198.6,200.1,23223.3331011,0
+CRBP.US,D,20200508,000000,201.6,207,197.1,197.55,27988.266386784,0
+CRBP.US,D,20200511,000000,197.7,205.8,195.3,199.2,33533.766331329,0
+CRBP.US,D,20200512,000000,202.2,213.3,194.4,204,52628.799473712,0
+CRBP.US,D,20200513,000000,208.2,211.8,186,195,41650.566250161,0
+CRBP.US,D,20200514,000000,190.8,197.1,184.8,195.15,26762.799732372,0
+CRBP.US,D,20200515,000000,192.9,206.85,190.5,205.95,28840.533044928,0
+CRBP.US,D,20200518,000000,209.7,217.05,208.5,212.1,39503.299604967,0
+CRBP.US,D,20200519,000000,210.3,220.5,210.3,212.7,26844.766398219,0
+CRBP.US,D,20200520,000000,217.5,222.9,215.25,219,26910.533064228,0
+CRBP.US,D,20200521,000000,220.5,230.1,216.9,229.8,36910.766297559,0
+CRBP.US,D,20200522,000000,235.5,249.6,231,241.8,80485.632528477,0
+CRBP.US,D,20200526,000000,250.5,259.8,237,240.3,50637.732826956,0
+CRBP.US,D,20200527,000000,243.3,245.7,219.3,230.7,39668.466269982,0
+CRBP.US,D,20200528,000000,236.1,240.6,221.4,224.4,49004.33284329,0
+CRBP.US,D,20200529,000000,230.7,230.7,211.8,223.8,69916.765967499,0
+CRBP.US,D,20200601,000000,222,226.521,216.6,219.3,31415.233019181,0
+CRBP.US,D,20200602,000000,219.6,220.734,206.4,211.5,45155.366215113,0
+CRBP.US,D,20200603,000000,214.5,226.5,207,209.7,65798.399342016,0
+CRBP.US,D,20200604,000000,210.6,214.8,205.5,206.7,45557.166211095,0
+CRBP.US,D,20200605,000000,214.5,216,204,206.7,54632.266120344,0
+CRBP.US,D,20200608,000000,210,217.8,204.303,214.5,64276.399357236,0
+CRBP.US,D,20200609,000000,214.5,217.65,209.4,210.3,33569.599664304,0
+CRBP.US,D,20200610,000000,214.5,235.497,211.8,219.3,112716.132206172,0
+CRBP.US,D,20200611,000000,217.5,218.7,199.794,201,51530.066151366,0
+CRBP.US,D,20200612,000000,207.6,213.717,200.7,207.3,31320.533020128,0
+CRBP.US,D,20200615,000000,205.2,219.297,201.681,214.35,38320.699616793,0
+CRBP.US,D,20200616,000000,219.6,230.4,217.2,227.4,49976.066166906,0
+CRBP.US,D,20200617,000000,236.1,242.85,228.3,234.6,63211.766034549,0
+CRBP.US,D,20200618,000000,232.5,240.261,231,239.1,36704.466299622,0
+CRBP.US,D,20200619,000000,241.5,252.9,230.4,230.4,154954.031783793,0
+CRBP.US,D,20200622,000000,233.7,238.95,226.668,235.2,52254.732810786,0
+CRBP.US,D,20200623,000000,240,245.4,233.7,244.5,43972.399560276,0
+CRBP.US,D,20200624,000000,243.6,257.7,238.5,238.8,64603.399353966,0
+CRBP.US,D,20200625,000000,238.8,248.1,233.1,235.8,65352.366013143,0
+CRBP.US,D,20200626,000000,235.5,238.8,226.5,234,71970.199280298,0
+CRBP.US,D,20200629,000000,235.5,247.8,229.803,237.3,69530.199304698,0
+CRBP.US,D,20200630,000000,239.1,256.923,238.419,251.7,87140.765795259,0
+CRBP.US,D,20200701,000000,255.3,263.376,246.6,251.7,65011.366016553,0
+CRBP.US,D,20200702,000000,253.2,255,238.5,238.5,36848.766298179,0
+CRBP.US,D,20200706,000000,244.5,244.5,233.4,237.3,42648.399573516,0
+CRBP.US,D,20200707,000000,244.8,252.3,236.4,240.9,59084.299409157,0
+CRBP.US,D,20200708,000000,240.9,241.8,235.5,238.2,40798.732925346,0
+CRBP.US,D,20200709,000000,240,240.15,228.9,231,44081.932892514,0
+CRBP.US,D,20200710,000000,230.4,234.9,225.6,230.4,32350.033009833,0
+CRBP.US,D,20200713,000000,231,233.7,214.5,214.8,46665.099533349,0
+CRBP.US,D,20200714,000000,215.1,220.2,210,216.9,53458.899465411,0
+CRBP.US,D,20200715,000000,219,221.1,209.4,212.4,44636.932886964,0
+CRBP.US,D,20200716,000000,213,215.7,206.7,208.5,49886.466167802,0
+CRBP.US,D,20200717,000000,208.5,210.297,203.4,207.3,47430.432859029,0
+CRBP.US,D,20200720,000000,208.5,212.1,204.057,207.6,49539.066171276,0
+CRBP.US,D,20200721,000000,209.1,211.2,201.15,203.4,39687.699603123,0
+CRBP.US,D,20200722,000000,204,205.26,197.619,200.7,42925.199570748,0
+CRBP.US,D,20200723,000000,199.8,209.4,198.3,204,55678.599443214,0
+CRBP.US,D,20200724,000000,203.7,211.2,200.1,207.3,64357.499356424996,0
+CRBP.US,D,20200727,000000,208.5,219.75,207.9,215.4,78807.832545255,0
+CRBP.US,D,20200728,000000,216,219.6,204.75,206.1,60789.099392109,0
+CRBP.US,D,20200729,000000,208.2,209.7,192,193.2,76936.299230637,0
+CRBP.US,D,20200730,000000,193.5,208.8,192.6,200.1,53488.399465116,0
+CRBP.US,D,20200731,000000,201,203.4,185.7,188.1,56733.532765998,0
+CRBP.US,D,20200803,000000,192.6,208.2,192,203.7,55998.766106679,0
+CRBP.US,D,20200804,000000,204.3,207.51,198.3,205.8,42792.799572072,0
+CRBP.US,D,20200805,000000,208.5,218.7,205.521,214.5,50009.132833242,0
+CRBP.US,D,20200806,000000,216.9,216.9,187.8,189.9,93030.265736364,0
+CRBP.US,D,20200807,000000,195.3,198.3,191.1,198.3,44652.99955347,0
+CRBP.US,D,20200810,000000,199.5,208.65,197.7,206.1,54902.166117645,0
+CRBP.US,D,20200811,000000,207.3,226.041,201.603,208.8,85679.432476539,0
+CRBP.US,D,20200812,000000,211.5,220.95,210.3,213.3,60923.632724097,0
+CRBP.US,D,20200813,000000,212.7,220.8,210.603,220.05,54629.33278704,0
+CRBP.US,D,20200814,000000,220.5,227.55,198.6,209.1,95981.66570685,0
+CRBP.US,D,20200817,000000,210.9,215.097,205.2,213,57318.199426818,0
+CRBP.US,D,20200818,000000,216,230.7,212.4,224.85,71280.732620526,0
+CRBP.US,D,20200819,000000,226.5,237.6,222.6,231.3,57583.566090831,0
+CRBP.US,D,20200820,000000,227.97,245.7,226.8,243.9,58194.799418051996,0
+CRBP.US,D,20200821,000000,244.5,245.4,229.8,237.3,57858.299421417,0
+CRBP.US,D,20200824,000000,240.3,242.895,230.4,236.25,52990.799470092,0
+CRBP.US,D,20200825,000000,238.2,250.2,234,246.3,51903.599480963996,0
+CRBP.US,D,20200826,000000,246.6,265.173,244.677,258.9,85205.765814609,0
+CRBP.US,D,20200827,000000,258.9,262.2,249.942,256.8,55009.366116573,0
+CRBP.US,D,20200828,000000,256.8,276,255.24,273.6,79681.66586985,0
+CRBP.US,D,20200831,000000,278.487,293.4,277.2,278.55,104252.365624143,0
+CRBP.US,D,20200901,000000,280.5,282.3,253.8,267.3,74695.865919708,0
+CRBP.US,D,20200902,000000,267,281.7,263.88,281.4,73749.832595835,0
+CRBP.US,D,20200903,000000,277.5,285.6,271.5,281.4,72444.599275554,0
+CRBP.US,D,20200904,000000,280.8,288,267.6,277.5,63720.432696129,0
+CRBP.US,D,20200908,000000,66.9,73.5,58.5,66.9,1573073.417602599,0
+CRBP.US,D,20200909,000000,68.1,76.8,67.5,73.2,477057.128562762,0
+CRBP.US,D,20200910,000000,75.9,76.2,66.9,68.1,293118.33040215,0
+CRBP.US,D,20200911,000000,69,69,54.3,56.4,474450.39525549597,0
+CRBP.US,D,20200914,000000,58.035,60,55.8,57.9,162541.931707914,0
+CRBP.US,D,20200915,000000,59.1,62.4,57.6,59.1,156261.498437385,0
+CRBP.US,D,20200916,000000,59.1,60.6,58.5,59.1,108325.232250081,0
+CRBP.US,D,20200917,000000,58.5,59.7,56.7,58.8,75452.732578806,0
+CRBP.US,D,20200918,000000,59.1,59.4,52.5,57,1100804.055658626,0
+CRBP.US,D,20200921,000000,55.5,55.8,51.3,51.6,155636.165110305,0
+CRBP.US,D,20200922,000000,54,54,47.4,49.2,180999.531523338,0
+CRBP.US,D,20200923,000000,49.5,49.935,44.1,45.15,231239.097687609,0
+CRBP.US,D,20200924,000000,43.5,47.7,41.7,46.2,165236.398347636,0
+CRBP.US,D,20200925,000000,47.1,51,45.9,46.95,140593.098594069,0
+CRBP.US,D,20200928,000000,49.8,50.1,45.6,49.2,118034.898819651,0
+CRBP.US,D,20200929,000000,50.1,61.5,49.758,59.1,269220.230641131,0
+CRBP.US,D,20200930,000000,59.7,62.208,53.1,54,167305.698326943,0
+CRBP.US,D,20201001,000000,54.3,55.8,51.3,55.8,94408.832389245,0
+CRBP.US,D,20201002,000000,53.4,57.45,51.6,54,93844.265728224,0
+CRBP.US,D,20201005,000000,53.1,56.7,52.8,56.7,90334.965763317,0
+CRBP.US,D,20201006,000000,33.3,38.4,31.2,36.3,851071.424822619,0
+CRBP.US,D,20201007,000000,36.3,38.1,34.8,36.3,246571.164200955,0
+CRBP.US,D,20201008,000000,35.4,37.8,34.8,36.9,156755.498432445,0
+CRBP.US,D,20201009,000000,37.5,37.8,35.7,36,116511.065501556,0
+CRBP.US,D,20201012,000000,36.6,36.6,33.003,34.2,147861.098521389,0
+CRBP.US,D,20201013,000000,33.9,34.2,33,33.6,70164.365965023,0
+CRBP.US,D,20201014,000000,33.9,34.2,33,33.15,72499.765941669,0
+CRBP.US,D,20201015,000000,33.3,33.6,32.1,33.3,77852.065888146,0
+CRBP.US,D,20201016,000000,33,33.9,32.4,33.3,78312.799216872,0
+CRBP.US,D,20201019,000000,33.132,33.3,30.6,30.6,182108.19817891798,0
+CRBP.US,D,20201020,000000,30.3,30.9,27.624,29.388,194480.698055193,0
+CRBP.US,D,20201021,000000,30,30.3,27.858,28.236,139758.33193575,0
+CRBP.US,D,20201022,000000,28.617,31.2,28.038,31.2,130706.098692939,0
+CRBP.US,D,20201023,000000,30.753,32.7,29.58,30.3,82789.765838769,0
+CRBP.US,D,20201026,000000,30.6,30.9,28.47,28.911,80215.66586451,0
+CRBP.US,D,20201027,000000,29.82,29.85,28.2,29.76,46293.99953706,0
+CRBP.US,D,20201028,000000,28.989,29.397,27.999,28.389,63975.166026915,0
+CRBP.US,D,20201029,000000,29.4,30,28.005,29.52,85655.899143441,0
+CRBP.US,D,20201030,000000,29.505,29.694,27.3,28.191,74191.13259142199,0
+CRBP.US,D,20201102,000000,28.5,30.6,28.5,30.6,65111.899348881,0
+CRBP.US,D,20201103,000000,30.9,32.7,30.3,32.1,94144.299058557,0
+CRBP.US,D,20201104,000000,32.4,33.6,31.2,33.3,113122.365535443,0
+CRBP.US,D,20201105,000000,33.9,34.2,31.8,33.9,78957.165877095,0
+CRBP.US,D,20201106,000000,33.9,35.1,30.6,33.9,152862.798471372,0
+CRBP.US,D,20201109,000000,34.8,36.6,33,36.6,157841.398421586,0
+CRBP.US,D,20201110,000000,35.631,36.6,32.4,36.6,158030.431753029,0
+CRBP.US,D,20201111,000000,35.4,36.75,34.8,36.6,68273.532650598,0
+CRBP.US,D,20201112,000000,36.6,47.4,36,41.4,430698.32902635,0
+CRBP.US,D,20201113,000000,41.7,42.3,37.5,38.4,337874.596621254,0
+CRBP.US,D,20201116,000000,38.4,39.3,36,36.6,101154.198988458,0
+CRBP.US,D,20201117,000000,36.6,36.9,34.5,36,108598.765580679,0
+CRBP.US,D,20201118,000000,36.3,38.4,35.1,36,123361.498766385,0
+CRBP.US,D,20201119,000000,37.5,37.5,35.4,36.3,75698.465909682,0
+CRBP.US,D,20201120,000000,36.3,36.6,34.8,36.3,80445.199195548,0
+CRBP.US,D,20201123,000000,36.3,36.6,34.8,36.6,112498.032208353,0
+CRBP.US,D,20201124,000000,36.924,37.8,35.4,36.6,103261.365634053,0
+CRBP.US,D,20201125,000000,36.6,36.9,35.7,36,79370.699206293,0
+CRBP.US,D,20201127,000000,36.6,36.6,35.4,36.6,70544.365961223,0
+CRBP.US,D,20201130,000000,37.5,38.1,36.6,36.6,171138.364955283,0
+CRBP.US,D,20201201,000000,47.7,48,39.9,43.5,868565.457981012,0
+CRBP.US,D,20201202,000000,41.1,42,37.5,39.9,228179.864384868,0
+CRBP.US,D,20201203,000000,40.5,40.8,39.3,39.9,113191.598868084,0
+CRBP.US,D,20201204,000000,39.9,44.1,39.3,42.6,157426.898425731,0
+CRBP.US,D,20201207,000000,41.7,42.75,40.5,41.1,136714.265299524,0
+CRBP.US,D,20201208,000000,41.199,41.7,39.3,41.55,117413.132159202,0
+CRBP.US,D,20201209,000000,40.8,41.7,38.4,40.05,121337.032119963,0
+CRBP.US,D,20201210,000000,39,39.9,37.2,39.6,99545.899004541,0
+CRBP.US,D,20201211,000000,39,41.7,38.4,40.2,169688.298303117,0
+CRBP.US,D,20201214,000000,40.8,41.7,40.2,41.7,121651.165450155,0
+CRBP.US,D,20201215,000000,40.8,40.875,39.6,40.5,77822.299221777,0
+CRBP.US,D,20201216,000000,40.5,40.5,38.7,39.3,87612.232457211,0
+CRBP.US,D,20201217,000000,39.3,40.5,38.7,40.5,89480.86577185799,0
+CRBP.US,D,20201218,000000,40.8,45.6,39.9,45,1319802.020135313,0
+CRBP.US,D,20201221,000000,52.5,52.8,43.5,45.6,804863.1252847019,0
+CRBP.US,D,20201222,000000,46.5,46.8,42.3,43.8,172582.831607505,0
+CRBP.US,D,20201223,000000,43.5,44.7,41.1,43.2,171373.564952931,0
+CRBP.US,D,20201224,000000,42.6,42.9,41.4,41.7,69085.33264248,0
+CRBP.US,D,20201228,000000,41.775,42,37.5,37.8,327536.163391305,0
+CRBP.US,D,20201229,000000,37.5,38.4,36.6,37.8,156268.365103983,0
+CRBP.US,D,20201230,000000,37.8,39.6,37.2,38.4,164099.998359,0
+CRBP.US,D,20201231,000000,38.4,38.667,36.9,37.5,97210.09902789899,0
+CRBP.US,D,20210104,000000,37.8,38.1,36.9,38.1,101206.732321266,0
+CRBP.US,D,20210105,000000,38.7,44.7,38.4,42.6,299497.33033836,0
+CRBP.US,D,20210106,000000,43.2,45,41.4,42.3,261213.797387862,0
+CRBP.US,D,20210107,000000,43.5,44.1,42.3,43.2,140850.66525816,0
+CRBP.US,D,20210108,000000,44.1,44.1,41.4,42.3,116909.632164237,0
+CRBP.US,D,20210111,000000,42,43.8,39.6,43.8,321775.263448914,0
+CRBP.US,D,20210112,000000,44.1,46.5,43.2,45,283102.99716897,0
+CRBP.US,D,20210113,000000,46.2,50.1,45,48.3,426018.095739819,0
+CRBP.US,D,20210114,000000,48,53.7,45.6,52.2,455352.19544647797,0
+CRBP.US,D,20210115,000000,53.628,55.8,48,52.2,395975.429373579,0
+CRBP.US,D,20210119,000000,52.572,54,49.8,51.9,184612.964820537,0
+CRBP.US,D,20210120,000000,51.9,52.8,50.4,52.2,201183.597988164,0
+CRBP.US,D,20210121,000000,52.851,70.8,51.3,70.8,1383125.219502081,0
+CRBP.US,D,20210122,000000,65.1,66.9,62.1,63.3,432997.229003361,0
+CRBP.US,D,20210125,000000,64.5,65.4,57.3,60.6,377608.429557249,0
+CRBP.US,D,20210126,000000,61.2,61.8,58.2,59.1,252548.264141184,0
+CRBP.US,D,20210127,000000,56.7,65.1,54.3,58.5,471105.695288943,0
+CRBP.US,D,20210128,000000,59.7,61.797,52.5,55.5,301442.363652243,0
+CRBP.US,D,20210129,000000,56.7,60.3,54.3,54.9,235139.230981941,0
+CRBP.US,D,20210201,000000,58.788,67.8,54.6,66.9,1231893.65434773,0
+CRBP.US,D,20210202,000000,73.5,84,60,77.4,2238136.077618639,0
+CRBP.US,D,20210203,000000,84.9,91.2,78.3,80.7,1638879.116944542,0
+CRBP.US,D,20210204,000000,89.4,90,78.633,81.6,955247.257114194,0
+CRBP.US,D,20210205,000000,83.7,84.6,72,80.7,585445.794145542,0
+CRBP.US,D,20210208,000000,79.2,85.5,78,84,436724.162299425,0
+CRBP.US,D,20210209,000000,84,99.15,79.8,92.4,1746305.31587028,0
+CRBP.US,D,20210210,000000,101.4,108,83.4,102.45,2386062.64280604,0
+CRBP.US,D,20210211,000000,119.1,120,94.8,100.2,1799888.082001119,0
+CRBP.US,D,20210212,000000,89.4,99.9,85.8,89.7,953690.857129758,0
+CRBP.US,D,20210216,000000,93,94.8,89.1,91.5,675680.65990986,0
+CRBP.US,D,20210217,000000,91.5,91.5,84.3,87,545163.761215029,0
+CRBP.US,D,20210218,000000,84,94.2,78.6,84,947828.890521711,0
+CRBP.US,D,20210219,000000,85.5,90.6,81.6,87.6,514271.961523947,0
+CRBP.US,D,20210222,000000,87.3,91.2,82.5,82.8,431093.395689066,0
+CRBP.US,D,20210223,000000,69,79.5,60.9,75.9,682690.526506428,0
+CRBP.US,D,20210224,000000,73.2,79.2,71.433,74.4,347923.629854097,0
+CRBP.US,D,20210225,000000,73.926,76.5,67.2,69.3,384452.162822145,0
+CRBP.US,D,20210226,000000,68.7,72.3,64.2,65.4,243594.730897386,0
+CRBP.US,D,20210301,000000,68.85,73.8,66.9,72,281852.66384814,0
+CRBP.US,D,20210302,000000,72.6,76.5,69,69.9,368848.66297818,0
+CRBP.US,D,20210303,000000,69.657,71.667,66,66.6,190884.398091156,0
+CRBP.US,D,20210304,000000,64.5,67.35,53.103,56.4,543980.761226859,0
+CRBP.US,D,20210305,000000,56.7,57.6,48.9,56.1,277644.197223558,0
+CRBP.US,D,20210308,000000,56.1,59.1,54.3,55.8,132021.432013119,0
+CRBP.US,D,20210309,000000,57.6,63.6,57.3,62.4,201659.964650067,0
+CRBP.US,D,20210310,000000,63.9,64.5,60.3,63.3,187639.298123607,0
+CRBP.US,D,20210311,000000,65.4,69.6,63,69.6,214207.697857923,0
+CRBP.US,D,20210312,000000,66.6,70.794,63.6,69.9,258686.397413136,0
+CRBP.US,D,20210315,000000,72.3,73.8,66.3,68.1,316580.363500863,0
+CRBP.US,D,20210316,000000,70.8,71.1,63.6,65.4,232580.33100753,0
+CRBP.US,D,20210317,000000,62.7,67.8,60.3,66.6,183911.764827549,0
+CRBP.US,D,20210318,000000,68.1,69.75,64.05,64.8,143046.165236205,0
+CRBP.US,D,20210319,000000,65.1,70.5,62.7,70.5,250345.630829877,0
+CRBP.US,D,20210322,000000,70.746,71.7,68.049,70.2,111717.365549493,0
+CRBP.US,D,20210323,000000,68.472,69,63,63.9,141011.365256553,0
+CRBP.US,D,20210324,000000,65.445,65.445,60,60.3,107554.532257788,0
+CRBP.US,D,20210325,000000,57.993,60.6,56.1,60,141886.231914471,0
+CRBP.US,D,20210326,000000,59.808,61.134,55.8,58.5,105585.765610809,0
+CRBP.US,D,20210329,000000,57.834,58.407,53.25,54,121125.698788743,0
+CRBP.US,D,20210330,000000,52.5,56.1,50.1,55.5,120638.66546028,0
+CRBP.US,D,20210331,000000,56.1,59.4,55.2,59.1,91196.499088035,0
+CRBP.US,D,20210401,000000,59.55,62.604,58.8,61.5,76449.299235507,0
+CRBP.US,D,20210405,000000,61.2,61.2,57.75,59.1,70411.132629222,0
+CRBP.US,D,20210406,000000,58.5,59.697,55.8,56.1,90450.899095491,0
+CRBP.US,D,20210407,000000,56.1,57.3,52.2,54.9,162191.431711419,0
+CRBP.US,D,20210408,000000,55.5,60.9,54,56.7,219159.364475073,0
+CRBP.US,D,20210409,000000,55.8,58.101,54.9,55.2,70178.465964882,0
+CRBP.US,D,20210412,000000,55.272,55.8,51.9,52.5,98867.33234466,0
+CRBP.US,D,20210413,000000,52.2,54.3,51.9,54.3,69293.465973732,0
+CRBP.US,D,20210414,000000,53.1,55.5,51.9,52.2,78497.065881696,0
+CRBP.US,D,20210415,000000,52.8,55.2,50.7,52.8,215530.231178031,0
+CRBP.US,D,20210416,000000,52.5,52.866,49.8,51.6,99975.065666916,0
+CRBP.US,D,20210419,000000,50.4,54,48.9,49.2,145675.498543245,0
+CRBP.US,D,20210420,000000,49.2,52.05,47.4,51,108402.165582645,0
+CRBP.US,D,20210421,000000,50.1,54,48.303,52.5,77073.032562603,0
+CRBP.US,D,20210422,000000,51.6,55.2,51.45,53.4,80255.765864109,0
+CRBP.US,D,20210423,000000,52.716,53.7,51.6,51.9,57881.932754514,0
+CRBP.US,D,20210426,000000,52.5,56.25,51.399,55.8,86594.032467393,0
+CRBP.US,D,20210427,000000,55.428,56.7,54,54.6,45033.532882998,0
+CRBP.US,D,20210428,000000,54,57.6,52.854,56.4,74466.165922005,0
+CRBP.US,D,20210429,000000,57.3,57.3,54,56.7,54461.299455387,0
+CRBP.US,D,20210430,000000,54.9,56.4,53.1,54,59999.199400008,0
+CRBP.US,D,20210503,000000,53.7,54,51.45,51.6,55680.33277653,0
+CRBP.US,D,20210504,000000,51.3,51.3,48.9,50.1,85942.432473909,0
+CRBP.US,D,20210505,000000,49.8,50.7,48,50.7,136719.565299471,0
+CRBP.US,D,20210506,000000,49.2,50.169,45.3,46.2,92119.9990788,0
+CRBP.US,D,20210507,000000,46.2,50.4,46.2,49.5,80393.132529402,0
+CRBP.US,D,20210510,000000,48.69,48.69,46.5,47.1,84931.66581735,0
+CRBP.US,D,20210511,000000,42.6,46.8,41.4,45.6,70292.199297078,0
+CRBP.US,D,20210512,000000,44.1,48,43.5,44.7,56402.599435974,0
+CRBP.US,D,20210513,000000,44.4,45,41.1,41.7,95874.29904125699,0
+CRBP.US,D,20210514,000000,40.8,52.5,40.8,50.1,216703.631166297,0
+CRBP.US,D,20210517,000000,49.2,50.1,47.4,47.7,67256.632660767,0
+CRBP.US,D,20210518,000000,47.7,51.255,46.05,48.9,66364.032669693,0
+CRBP.US,D,20210519,000000,46.8,48.9,45.6,48.6,84079.932492534,0
+CRBP.US,D,20210520,000000,48,51.3,47.157,51,73209.832601235,0
+CRBP.US,D,20210521,000000,51.3,53.4,50.1,53.1,70863.099291369,0
+CRBP.US,D,20210524,000000,53.1,53.4,50.7,50.7,51713.699482863,0
+CRBP.US,D,20210525,000000,50.7,54,49.8,53.4,76984.099230159,0
+CRBP.US,D,20210526,000000,52.8,56.1,52.5,55.8,71997.265946694,0
+CRBP.US,D,20210527,000000,55.5,61.8,54.15,61.2,162945.49837054498,0
+CRBP.US,D,20210528,000000,60.177,65.4,55.8,65.1,463093.128702402,0
+CRBP.US,D,20210601,000000,67.512,68.7,59.4,61.5,198080.098019199,0
+CRBP.US,D,20210602,000000,61.8,62.853,56.1,58.8,121976.098780239,0
+CRBP.US,D,20210603,000000,59.4,61.8,57.9,60.9,83537.165831295,0
+CRBP.US,D,20210604,000000,61.8,61.8,59.1,59.4,46589.099534109,0
+CRBP.US,D,20210607,000000,59.7,64.5,58.8,61.5,121167.498788325,0
+CRBP.US,D,20210608,000000,61.8,66,61.2,66,80761.16585905499,0
+CRBP.US,D,20210609,000000,66.6,68.7,65.1,66.3,78369.832549635,0
+CRBP.US,D,20210610,000000,65.262,66.6,64.2,65.4,42850.932904823996,0
+CRBP.US,D,20210611,000000,65.1,65.997,64.2,65.4,30632.066360345998,0
+CRBP.US,D,20210614,000000,65.1,66.3,63.6,64.2,66338.26600328399,0
+CRBP.US,D,20210615,000000,63.219,64.5,61.2,61.8,58511.366081553,0
+CRBP.US,D,20210616,000000,61.05,64.2,60.3,63.9,69982.832633505,0
+CRBP.US,D,20210617,000000,63.3,64.8,61.2,62.1,69901.599300984,0
+CRBP.US,D,20210618,000000,61.2,61.8,59.1,59.7,134895.531984378,0
+CRBP.US,D,20210621,000000,59.7,60,57,59.4,73339.532599938,0
+CRBP.US,D,20210622,000000,58.35,59.1,55.5,58.2,78580.432547529,0
+CRBP.US,D,20210623,000000,57.456,59.7,57,59.7,44851.732884816,0
+CRBP.US,D,20210624,000000,50.4,62.7,48.3,62.1,719496.059471706,0
+CRBP.US,D,20210625,000000,57.6,59.01,55.2,56.7,513669.96152996697,0
+CRBP.US,D,20210628,000000,57.3,59.1,55.8,57.9,74216.632591167,0
+CRBP.US,D,20210629,000000,57.273,57.36,55.2,55.2,48104.099518959,0
+CRBP.US,D,20210630,000000,55.2,56.4,54,54.9,43137.366235293,0
+CRBP.US,D,20210701,000000,54.723,56.7,54.12,54.6,38240.66628426,0
+CRBP.US,D,20210702,000000,54,54.9,52.8,53.7,31626.866350398,0
+CRBP.US,D,20210706,000000,52.953,53.7,49.8,50.7,96942.632363907,0
+CRBP.US,D,20210707,000000,51.9,52.2,48.6,51.6,49597.366170693,0
+CRBP.US,D,20210708,000000,49.8,51.9,49.2,49.8,25888.433074449,0
+CRBP.US,D,20210709,000000,50.7,51.6,49.623,51.6,23358.766433079,0
+CRBP.US,D,20210712,000000,51.12,51.9,49.2,49.5,30044.833032885,0
+CRBP.US,D,20210713,000000,48.9,49.8,47.4,47.7,44767.299552327,0
+CRBP.US,D,20210714,000000,48,48.45,46.8,47.1,30350.866363158,0
+CRBP.US,D,20210715,000000,46.611,47.7,44.4,45.6,45803.299541967,0
+CRBP.US,D,20210716,000000,45.6,48,43.95,44.4,61108.532722248,0
+CRBP.US,D,20210719,000000,43.8,44.601,42.3,42.6,61502.466051642,0
+CRBP.US,D,20210720,000000,42.6,45,42.6,45,45220.732881126,0
+CRBP.US,D,20210721,000000,45.6,46.5,45.15,45.6,28331.833050015,0
+CRBP.US,D,20210722,000000,45.6,45.954,43.5,43.8,18158.066485086,0
+CRBP.US,D,20210723,000000,43.8,44.25,41.4,42.3,40973.532923598,0
+CRBP.US,D,20210726,000000,42.36,43.8,40.8,41.7,31142.299688577,0
+CRBP.US,D,20210727,000000,41.1,42,40.2,41.7,25350.633079827,0
+CRBP.US,D,20210728,000000,42,45,41.4,44.4,28568.466380982,0
+CRBP.US,D,20210729,000000,44.4,44.7,41.7,42,28176.933051564,0
+CRBP.US,D,20210730,000000,42,43.05,39.3,41.1,41294.366253723,0
+CRBP.US,D,20210802,000000,40.8,42.6,40.5,42.6,22744.266439224,0
+CRBP.US,D,20210803,000000,42.9,42.9,39.3,41.1,35423.566312431,0
+CRBP.US,D,20210804,000000,41.1,42.3,39.6,39.9,29982.966366837,0
+CRBP.US,D,20210805,000000,40.2,41.631,39.6,40.5,32337.133009962,0
+CRBP.US,D,20210806,000000,40.2,41.1,39.9,40.8,22645.99977354,0
+CRBP.US,D,20210809,000000,39.9,42.6,39.9,41.7,28401.366382653,0
+CRBP.US,D,20210810,000000,41.484,42,39.9,40.8,40908.199590918,0
+CRBP.US,D,20210811,000000,40.8,41.55,39.9,39.9,20697.633126357,0
+CRBP.US,D,20210812,000000,39.6,40.5,36.9,37.8,65094.532682388,0
+CRBP.US,D,20210813,000000,37.2,38.1,34.5,37.2,132243.965344227,0
+CRBP.US,D,20210816,000000,36.9,37.5,35.7,36,36333.066303335996,0
+CRBP.US,D,20210817,000000,35.1,38.628,35.1,36.9,33028.399669716,0
+CRBP.US,D,20210818,000000,36.9,37.5,35.7,36,18208.533151248,0
+CRBP.US,D,20210819,000000,36,36.6,33.609,33.9,26105.733072275998,0
+CRBP.US,D,20210820,000000,33.6,35.1,33.6,34.2,23525.366431413,0
+CRBP.US,D,20210823,000000,33.837,36,33.6,36,30535.99969464,0
+CRBP.US,D,20210824,000000,35.4,38.4,35.4,38.4,36635.299633647,0
+CRBP.US,D,20210825,000000,37.8,38.1,36.9,37.5,16542.599834574,0
+CRBP.US,D,20210826,000000,37.8,38.7,35.7,36.3,24360.299756397,0
+CRBP.US,D,20210827,000000,36.3,37.8,36,37.2,17836.766488299,0
+CRBP.US,D,20210830,000000,36.6,36.9,35.4,35.7,22592.633107407,0
+CRBP.US,D,20210831,000000,35.937,39,35.937,38.7,51924.499480755,0
+CRBP.US,D,20210901,000000,38.1,39.3,37.8,38.1,18859.966478067,0
+CRBP.US,D,20210902,000000,37.8,39.3,37.8,39.3,29325.899706741,0
+CRBP.US,D,20210903,000000,39.093,39.6,37.2,37.5,20303.633130297,0
+CRBP.US,D,20210907,000000,37.5,38.7,36.3,36.6,26224.833071085,0
+CRBP.US,D,20210908,000000,36.3,36.6,34.8,36.3,19572.466470942,0
+CRBP.US,D,20210909,000000,35.4,36.6,35.4,36,16974.899830251,0
+CRBP.US,D,20210910,000000,36,36.03,35.1,35.7,15991.866506748,0
+CRBP.US,D,20210913,000000,36.201,36.201,34.5,34.5,29383.699706163,0
+CRBP.US,D,20210914,000000,34.5,35.37,33.3,33.3,29720.966369457,0
+CRBP.US,D,20210915,000000,33.843,34.5,33,33.9,28218.199717818,0
+CRBP.US,D,20210916,000000,33.6,34.2,33.3,33.9,17087.399829126,0
+CRBP.US,D,20210917,000000,33.3,34.47,30.3,30.6,97265.565694011,0
+CRBP.US,D,20210920,000000,32.1,32.1,30,30.3,58548.466081182,0
+CRBP.US,D,20210921,000000,31.2,31.5,29.415,30.3,46812.99953187,0
+CRBP.US,D,20210922,000000,30,33,30,33,44805.932885274,0
+CRBP.US,D,20210923,000000,32.7,33.9,32.1,33,20357.766463089,0
+CRBP.US,D,20210924,000000,32.4,32.4,30.6,31.2,29848.66636818,0
+CRBP.US,D,20210927,000000,30.6,32.4,30.6,32.4,18913.766477529,0
+CRBP.US,D,20210928,000000,32.1,32.34,31.5,31.8,12240.333210929999,0
+CRBP.US,D,20210929,000000,31.5,31.74,30.3,30.3,37582.99962417,0
+CRBP.US,D,20210930,000000,30.3,30.6,30,30.6,23462.866432038,0
+CRBP.US,D,20211001,000000,30.9,31.5,30,30.6,25265.299747347,0
+CRBP.US,D,20211004,000000,30.795,33.3,30,32.4,71706.232616271,0
+CRBP.US,D,20211005,000000,32.1,32.7,30.6,30.9,33085.899669141,0
+CRBP.US,D,20211006,000000,30.3,30.9,30,30.3,17206.433161269,0
+CRBP.US,D,20211007,000000,30.9,32.4,30.6,32.4,40159.732931736,0
+CRBP.US,D,20211008,000000,32.7,32.7,30.9,30.9,22329.499776705,0
+CRBP.US,D,20211011,000000,30.6,31.2,30.6,30.9,18061.066486056,0
+CRBP.US,D,20211012,000000,30.9,31.8,30.6,30.75,14728.799852712,0
+CRBP.US,D,20211013,000000,30.6,30.9,30.6,30.6,8671.066579956,0
+CRBP.US,D,20211014,000000,30.9,31.2,30.3,30.6,29766.233035671,0
+CRBP.US,D,20211015,000000,30.6,30.9,30.3,30.6,17725.266489414,0
+CRBP.US,D,20211018,000000,30.6,30.9,30.3,30.6,19385.866472808,0
+CRBP.US,D,20211019,000000,30.3,32.7,30.3,32.1,44703.99955296,0
+CRBP.US,D,20211020,000000,31.8,31.8,30.3,30.3,42971.399570286,0
+CRBP.US,D,20211021,000000,30.3,31.2,30.3,30.9,18150.266485164,0
+CRBP.US,D,20211022,000000,30.9,30.9,28.503,28.533,65570.899344291,0
+CRBP.US,D,20211025,000000,29.1,30.6,29.007,30.3,32488.799675112,0
+CRBP.US,D,20211026,000000,30.9,31.017,30,30.6,26048.699739513,0
+CRBP.US,D,20211027,000000,30.3,30.6,30,30,22925.566437411,0
+CRBP.US,D,20211028,000000,30,30.3,29.7,30.3,26023.399739766,0
+CRBP.US,D,20211029,000000,30,30.6,30,30,22962.066437046,0
+CRBP.US,D,20211101,000000,30.3,31.2,30.3,30.9,30293.99969706,0
+CRBP.US,D,20211102,000000,31.5,32.4,30,31.5,139809.66526857,0
+CRBP.US,D,20211103,000000,30.6,31.8,30.3,31.5,24082.533092508,0
+CRBP.US,D,20211104,000000,31.2,31.8,30.75,30.9,27573.733057596,0
+CRBP.US,D,20211105,000000,30.9,31.8,30.3,30.9,27752.799722472,0
+CRBP.US,D,20211108,000000,31.2,33,30.9,32.7,74959.165917075,0
+CRBP.US,D,20211109,000000,32.1,32.7,31.2,31.2,23642.033096913,0
+CRBP.US,D,20211110,000000,31.2,31.2,30,30,32292.799677072,0
+CRBP.US,D,20211111,000000,30.3,31.5,29.7,31.5,45325.766213409,0
+CRBP.US,D,20211112,000000,31.5,33,30.9,31.8,75518.432578149,0
+CRBP.US,D,20211115,000000,32.928,33.3,31.8,33.3,39332.432940009,0
+CRBP.US,D,20211116,000000,33.3,33.3,32.1,32.1,21165.533121678,0
+CRBP.US,D,20211117,000000,31.5,31.8,30.3,30.3,40021.299599787,0
+CRBP.US,D,20211118,000000,30.3,30.9,27.3,27.6,80412.265862544,0
+CRBP.US,D,20211119,000000,27.828,29.4,26.1,27.969,50422.899495771,0
+CRBP.US,D,20211122,000000,27.969,28.245,26.37,26.535,45862.499541375,0
+CRBP.US,D,20211123,000000,26.406,27,25.5,26.394,37415.032959183,0
+CRBP.US,D,20211124,000000,26.313,27.75,25.536,27.357,25024.66641642,0
+CRBP.US,D,20211126,000000,27,27,25.545,26.52,11871.866547948,0
+CRBP.US,D,20211129,000000,26.4,26.52,25.545,25.545,20282.433130508998,0
+CRBP.US,D,20211130,000000,25.653,26.964,25.2,25.905,24661.633086717,0
+CRBP.US,D,20211201,000000,26.1,26.418,24,24.018,27129.733062036,0
+CRBP.US,D,20211202,000000,24.3,25.32,23.1,24.669,35489.066311776,0
+CRBP.US,D,20211203,000000,24.894,24.894,21,22.2,49910.599500894,0
+CRBP.US,D,20211206,000000,21.603,23.007,21.03,22.422,31450.99968549,0
+CRBP.US,D,20211207,000000,22.917,24,22.506,23.664,23316.966433497,0
+CRBP.US,D,20211208,000000,24,25.953,22.803,24.6,21642.933116904,0
+CRBP.US,D,20211209,000000,24.9,25.38,24.093,24.231,18895.533144378,0
+CRBP.US,D,20211210,000000,24,24.597,22.251,22.44,20888.499791115,0
+CRBP.US,D,20211213,000000,22.236,22.797,21,21.723,21598.66645068,0
+CRBP.US,D,20211214,000000,21.576,22.065,20.235,20.7,26013.799739862,0
+CRBP.US,D,20211215,000000,20.235,21.156,18.9,20.529,36761.766299049,0
+CRBP.US,D,20211216,000000,20.829,21.891,20.433,20.7,19896.933134364,0
+CRBP.US,D,20211217,000000,20.643,21.6,20.4,20.76,30295.33303038,0
+CRBP.US,D,20211220,000000,20.7,21,19.53,19.62,32133.866345328,0
+CRBP.US,D,20211221,000000,20.04,20.391,17.7,20.064,76487.699235123,0
+CRBP.US,D,20211222,000000,20.091,21.459,19.728,20.466,39340.66627326,0
+CRBP.US,D,20211223,000000,20.4,21.3,20.13,21,27280.933060524,0
+CRBP.US,D,20211227,000000,20.85,21.087,19.5,19.503,51490.399485096,0
+CRBP.US,D,20211228,000000,19.35,19.677,18.3,18.3,46417.566202491,0
+CRBP.US,D,20211229,000000,18.6,19.2,17.748,18.105,54761.466119052,0
+CRBP.US,D,20211230,000000,18.036,20.163,18,18.108,78561.465881052,0
+CRBP.US,D,20211231,000000,18.057,19.791,18,18.471,67073.799329262,0
+CRBP.US,D,20220103,000000,18.312,20.1,18.3,19.968,32537.866341288,0
+CRBP.US,D,20220104,000000,19.986,19.986,18.813,19.2,18363.533149698,0
+CRBP.US,D,20220105,000000,19.2,19.233,17.7,17.7,34513.99965486,0
+CRBP.US,D,20220106,000000,17.7,18.291,15.3,16.647,37653.532956798,0
+CRBP.US,D,20220107,000000,17.091,17.277,16.578,16.773,25375.166412915,0
+CRBP.US,D,20220110,000000,16.8,17.055,15.93,16.947,23604.933097284,0
+CRBP.US,D,20220111,000000,16.8,17.565,16.62,17.214,13524.566531421,0
+CRBP.US,D,20220112,000000,17.214,17.598,16.017,16.017,17896.866487698,0
+CRBP.US,D,20220113,000000,16.5,16.524,15.075,15.423,26759.233065741,0
+CRBP.US,D,20220114,000000,15.45,16.194,15.381,16.089,21911.633114217,0
+CRBP.US,D,20220118,000000,16.269,16.5,15,15,23899.033094342998,0
+CRBP.US,D,20220119,000000,15.462,16.071,15,15.237,25742.466409242,0
+CRBP.US,D,20220120,000000,15.783,16.44,15.153,15.324,18210.799817892,0
+CRBP.US,D,20220121,000000,15.171,15.45,14.01,14.01,38479.299615207,0
+CRBP.US,D,20220124,000000,13.2,14.397,12.12,14.103,51966.199480338,0
+CRBP.US,D,20220125,000000,14.1,14.835,13.65,14.319,15655.99984344,0
+CRBP.US,D,20220126,000000,14.88,14.97,13.575,13.611,18570.533147628,0
+CRBP.US,D,20220127,000000,14.094,14.22,12.39,12.39,27083.733062496,0
+CRBP.US,D,20220128,000000,12.771,13.497,12,12.6,45089.932882434,0
+CRBP.US,D,20220131,000000,12.324,13.44,12.324,13.2,39362.699606373,0
+CRBP.US,D,20220201,000000,13.8,14.169,13.083,14.1,39195.966274706996,0
+CRBP.US,D,20220202,000000,14.805,14.97,12.648,12.651,30185.133031482,0
+CRBP.US,D,20220203,000000,13.191,13.764,12.84,12.9,169823.731635096,0
+CRBP.US,D,20220204,000000,12.741,13.2,11.721,12.27,99113.065675536,0
+CRBP.US,D,20220207,000000,12,13.02,12,12.63,34334.699656653,0
+CRBP.US,D,20220208,000000,12.897,13.08,12.168,12.495,24208.533091248,0
+CRBP.US,D,20220209,000000,12.654,12.969,12.306,12.969,58249.066084176,0
+CRBP.US,D,20220210,000000,12.9,13.131,12.006,12.309,41006.899589931,0
+CRBP.US,D,20220211,000000,12.291,12.444,10.5,11.43,214334.831189985,0
+CRBP.US,D,20220214,000000,11.4,11.991,11.109,11.175,25353.499746465,0
+CRBP.US,D,20220215,000000,11.4,11.961,11.4,11.91,29879.699701203,0
+CRBP.US,D,20220216,000000,11.85,12.111,11.559,11.733,33842.699661573,0
+CRBP.US,D,20220217,000000,12,12,10.524,10.62,42786.399572136,0
+CRBP.US,D,20220218,000000,10.8,10.95,10.35,10.416,23299.566433671,0
+CRBP.US,D,20220222,000000,10.29,10.5,9.45,9.636,65181.466014852,0
+CRBP.US,D,20220223,000000,9.9,10.323,9.753,9.783,22961.699770383,0
+CRBP.US,D,20220224,000000,9.165,10.011,9.003,10.011,33073.699669263,0
+CRBP.US,D,20220225,000000,9.9,10.56,9.9,10.386,15531.966511347,0
+CRBP.US,D,20220228,000000,10.5,10.5,9.984,10.374,18617.633147157,0
+CRBP.US,D,20220301,000000,10.449,10.65,9.6,9.6,16009.566506571,0
+CRBP.US,D,20220302,000000,10.29,11.445,9.9,10.713,59284.966073817,0
+CRBP.US,D,20220303,000000,10.644,11.1,10.503,10.737,23348.366433183,0
+CRBP.US,D,20220304,000000,11.196,11.196,9.903,10.128,27185.299728146998,0
+CRBP.US,D,20220307,000000,10.116,10.2,9.312,9.525,44324.699556753,0
+CRBP.US,D,20220308,000000,9.75,10.5,9.528,10.197,29838.733034946,0
+CRBP.US,D,20220309,000000,10.932,11.541,10.5,11.01,38740.466279262,0
+CRBP.US,D,20220310,000000,11.034,11.4671,10.5,11.4,16223.966504427,0
+CRBP.US,D,20220311,000000,11.7,12.9,11.466,11.97,36039.932972934,0
+CRBP.US,D,20220314,000000,12,12.828,11.4,12.828,35853.932974794,0
+CRBP.US,D,20220315,000000,12,12.597,11.4,11.403,21854.633114787,0
+CRBP.US,D,20220316,000000,11.658,12.6,11.577,12.345,18018.599819814,0
+CRBP.US,D,20220317,000000,12.132,13.782,12,12.825,28609.266380574,0
+CRBP.US,D,20220318,000000,13.074,13.8,9.903,9.903,60351.832729814996,0
+CRBP.US,D,20220321,000000,12.6,15.144,12,13.668,143978.431893549,0
+CRBP.US,D,20220322,000000,14.088,14.811,13.5,13.8,46782.632865507,0
+CRBP.US,D,20220323,000000,13.8,14.85,13.53,14.265,32260.933010724,0
+CRBP.US,D,20220324,000000,14.43,15.591,14.1,15,106948.832263845,0
+CRBP.US,D,20220325,000000,16.8,18.72,15.3,16.383,154398.498456015,0
+CRBP.US,D,20220328,000000,14.631,15,13.86,14.7,65422.466012442,0
+CRBP.US,D,20220329,000000,14.745,16.497,14.25,16.2,45516.766211499,0
+CRBP.US,D,20220330,000000,16.53,17.07,14.7,15.354,54183.499458165,0
+CRBP.US,D,20220331,000000,15.36,16.2,15.3,15.945,25366.99974633,0
+CRBP.US,D,20220401,000000,16.083,16.6587,15.903,15.999,19192.433141409,0
+CRBP.US,D,20220404,000000,16.389,16.5,15,15.438,29935.566367311,0
+CRBP.US,D,20220405,000000,15.435,15.6,14.4,14.586,25877.599741224,0
+CRBP.US,D,20220406,000000,14.4,14.7,13.2,13.236,30425.633029077,0
+CRBP.US,D,20220407,000000,13.2,13.575,12.6,12.672,18017.33315316,0
+CRBP.US,D,20220408,000000,12.9,13.548,11.94,12.006,37215.466294512,0
+CRBP.US,D,20220411,000000,12.399,13.1067,12,12.171,18297.299817027,0
+CRBP.US,D,20220412,000000,12.9,13.08,12.177,12.234,12235.166544315,0
+CRBP.US,D,20220413,000000,12.885,13.2,11.745,12,30622.866360437998,0
+CRBP.US,D,20220414,000000,12.075,12.504,11.259,11.259,23301.499766984998,0
+CRBP.US,D,20220418,000000,11.4,11.49,10.506,10.905,22452.299775477,0
+CRBP.US,D,20220419,000000,10.797,11.7,10.7876,11.208,19703.733136296,0
+CRBP.US,D,20220420,000000,11.109,11.691,11.016,11.277,7794.966588717,0
+CRBP.US,D,20220421,000000,11.4,11.784,10.95,11.043,14941.99985058,0
+CRBP.US,D,20220422,000000,11.118,11.4,10.545,10.812,13022.733203106,0
+CRBP.US,D,20220425,000000,10.812,11.07,9.933,10.41,23779.33309554,0
+CRBP.US,D,20220426,000000,10.2,10.494,9.9,9.942,18180.166484865,0
+CRBP.US,D,20220427,000000,10.341,10.797,9.918,10.131,18367.266482994,0
+CRBP.US,D,20220428,000000,10.536,10.737,9.63,10.497,11844.299881556999,0
+CRBP.US,D,20220429,000000,10.347,10.5,9.918,10.161,6710.366599563,0
+CRBP.US,D,20220502,000000,10.2,10.347,9.669,10.128,11821.233215121,0
+CRBP.US,D,20220503,000000,10.2,10.5,9.99,10.116,9132.199908678,0
+CRBP.US,D,20220504,000000,10.44,10.44,9.45,9.786,14819.566518471,0
+CRBP.US,D,20220505,000000,9.99,10.05,9.45,9.453,12761.366539053,0
+CRBP.US,D,20220506,000000,9.558,9.558,8.76,8.79,31554.733017786,0
+CRBP.US,D,20220509,000000,9.297,9.297,7.8,7.953,29893.866367728,0
+CRBP.US,D,20220510,000000,8.94,8.94,7.518,7.74,26856.6663981,0
+CRBP.US,D,20220511,000000,8.1,8.4,6.9,7.107,22764.866439018,0
+CRBP.US,D,20220512,000000,6.906,7.2,6.24,6.3,70167.032631663,0
+CRBP.US,D,20220513,000000,6.9,7.07697,6.297,6.429,168824.431645089,0
+CRBP.US,D,20220516,000000,7.47,12.234,6.9,8.934,1026672.98973327,0
+CRBP.US,D,20220517,000000,8.487,9.435,8.487,8.886,53496.166131705,0
+CRBP.US,D,20220518,000000,9.204,10.377,8.7,9.9,108261.165584055,0
+CRBP.US,D,20220519,000000,9.9,10.8,9.9,10.431,43550.966231157,0
+CRBP.US,D,20220520,000000,10.5,10.65,9.66,10.23,42744.066239226,0
+CRBP.US,D,20220523,000000,9.576,9.9405,9.033,9.42,36139.299638607,0
+CRBP.US,D,20220524,000000,9.6,9.75,9.126,9.324,13740.233195931,0
+CRBP.US,D,20220525,000000,9.507,9.75,8.733,9.072,23626.599763734,0
+CRBP.US,D,20220526,000000,9,9.297,8.703,9.009,32889.633004437,0
+CRBP.US,D,20220527,000000,9.114,9.114,8.709,8.886,15778.699842213,0
+CRBP.US,D,20220531,000000,9,9.297,8.55,9.102,40724.432926089,0
+CRBP.US,D,20220601,000000,9,9.6,8.151,8.997,55855.799441442,0
+CRBP.US,D,20220602,000000,8.934,9.111,8.559,8.814,12551.266541154,0
+CRBP.US,D,20220603,000000,8.82,9.3717,8.7,9.126,14304.566523621,0
+CRBP.US,D,20220606,000000,9.276,9.3,8.4,8.919,8278.133250552,0
+CRBP.US,D,20220607,000000,9.126,9.237,8.1,8.442,30579.766360868998,0
+CRBP.US,D,20220608,000000,8.439,9,8.439,8.79,14229.33319104,0
+CRBP.US,D,20220609,000000,8.805,9.495,8.445,8.94,24264.133090692,0
+CRBP.US,D,20220610,000000,8.94,9.222,8.442,8.73,22320.033110133,0
+CRBP.US,D,20220613,000000,8.7,8.703,7.8,7.803,20494.366461723,0
+CRBP.US,D,20220614,000000,8.193,8.397,7.584,7.587,15839.766508269,0
+CRBP.US,D,20220615,000000,7.59,8.1,7.59,7.89,19673.466469932,0
+CRBP.US,D,20220616,000000,7.695,8.073,6.657,6.99,31717.33301616,0
+CRBP.US,D,20220617,000000,7.35,9.006,6.96,9.006,35528.832978045,0
+CRBP.US,D,20220621,000000,8.55,9,7.983,8.622,18636.366480303,0
+CRBP.US,D,20220622,000000,8.7,8.775,8.115,8.265,11148.99988851,0
+CRBP.US,D,20220623,000000,8.658,8.76,8.115,8.469,17738.766489278998,0
+CRBP.US,D,20220624,000000,8.871,9.246,7.509,7.554,32172.399678276,0
+CRBP.US,D,20220627,000000,8.196,8.601,7.899,8.007,25513.933078194,0
+CRBP.US,D,20220628,000000,8.1,8.6847,7.899,8.091,16891.033164423,0
+CRBP.US,D,20220629,000000,8.259,8.4,7.5,7.59,28286.233050471,0
+CRBP.US,D,20220630,000000,7.71,8.091,7.5,7.566,13545.266531214,0
+CRBP.US,D,20220701,000000,8.319,8.319,7.692,7.749,7099.466595672,0
+CRBP.US,D,20220705,000000,7.8,8.31,7.572,8.1,8146.266585204,0
+CRBP.US,D,20220706,000000,8.685,8.685,8.20383,8.292,13384.933199484,0
+CRBP.US,D,20220707,000000,8.367,9.3,8.1,8.847,24878.966417877,0
+CRBP.US,D,20220708,000000,9.135,9.47697,9,9.018,17642.499823575,0
+CRBP.US,D,20220711,000000,8.703,11.4,8.418,8.7,90155.865765108,0
+CRBP.US,D,20220712,000000,8.709,9,8.445,8.694,10820.033225133,0
+CRBP.US,D,20220713,000000,8.4,9,8.16,8.703,17114.699828853,0
+CRBP.US,D,20220714,000000,9,9.252,8.694,8.739,21504.199784958,0
+CRBP.US,D,20220715,000000,8.739,9.246,8.469,9,8712.933246204,0
+CRBP.US,D,20220718,000000,9,9.24,8.7,8.865,9093.133242402,0
+CRBP.US,D,20220719,000000,8.7,8.997,8.403,8.46,14324.633190087,0
+CRBP.US,D,20220720,000000,8.46,8.997,8.175,8.565,29648.566370181,0
+CRBP.US,D,20220721,000000,8.7,8.85,8.43,8.817,5591.566610751,0
+CRBP.US,D,20220722,000000,8.961,8.961,8.1,8.43,7818.033255153,0
+CRBP.US,D,20220725,000000,8.31,8.574,8.31,8.436,5802.066608646,0
+CRBP.US,D,20220726,000000,8.46,8.499,8.007,8.07,6213.266604534,0
+CRBP.US,D,20220727,000000,7.95,8.394,7.95,7.956,9388.699906112999,0
+CRBP.US,D,20220728,000000,8.1,8.397,7.47,7.497,22141.166445255,0
+CRBP.US,D,20220729,000000,7.5,7.926,7.371,7.596,8624.633247087,0
+CRBP.US,D,20220801,000000,7.875,7.902,7.515,7.587,8013.633253197,0
+CRBP.US,D,20220802,000000,7.8,7.899,7.5,7.626,17030.733163026,0
+CRBP.US,D,20220803,000000,8.1,8.37,7.272,7.743,25262.733080706,0
+CRBP.US,D,20220804,000000,8.193,8.193,7.44,8.031,14340.233189931,0
+CRBP.US,D,20220805,000000,8.1,8.1,7.662,7.8,9106.599908934,0
+CRBP.US,D,20220808,000000,8.1,8.34,7.8,8.01,15102.766515639,0
+CRBP.US,D,20220809,000000,8.322,8.322,7.65,7.65,19441.266472254,0
+CRBP.US,D,20220810,000000,7.89,7.89,7.5,7.653,32971.199670288,0
+CRBP.US,D,20220811,000000,8.1,8.568,7.53,7.932,86591.132467422,0
+CRBP.US,D,20220812,000000,7.95,8.247,7.65,7.701,88917.56577749099,0
+CRBP.US,D,20220815,000000,7.653,8.031,7.56,7.713,31992.599680074,0
+CRBP.US,D,20220816,000000,7.659,7.86,7.2,7.32,38547.532947858,0
+CRBP.US,D,20220817,000000,7.8,7.8,6.435,6.435,263573.630697597,0
+CRBP.US,D,20220818,000000,7.05,7.05,6.435,6.645,127923.132054102,0
+CRBP.US,D,20220819,000000,6.951,6.951,6.3,6.426,44701.099552989,0
+CRBP.US,D,20220822,000000,6.774,6.774,6.3,6.36,40345.832929875,0
+CRBP.US,D,20220823,000000,6.576,6.576,6.303,6.345,24207.833091255,0
+CRBP.US,D,20220824,000000,6.597,6.597,6.18,6.45,36276.066303906,0
+CRBP.US,D,20220825,000000,6.594,6.594,6.378,6.492,25438.899745611,0
+CRBP.US,D,20220826,000000,6.528,6.597,6.36,6.411,12638.266540284,0
+CRBP.US,D,20220829,000000,6.411,6.447,6.303,6.372,19290.133140432,0
+CRBP.US,D,20220830,000000,6.393,6.588,6.12,6.15,24429.9997557,0
+CRBP.US,D,20220831,000000,6.393,6.393,5.781,6.048,28650.599713494,0
+CRBP.US,D,20220901,000000,6,6.114,5.73,5.796,22875.266437914,0
+CRBP.US,D,20220902,000000,5.994,6.255,5.73,6,39191.532941418,0
+CRBP.US,D,20220906,000000,6.156,6.3,5.736,5.838,16965.899830341,0
+CRBP.US,D,20220907,000000,5.778,6,5.733,6,20031.133133022,0
+CRBP.US,D,20220908,000000,6,6.225,5.775,5.97,11792.266548743999,0
+CRBP.US,D,20220909,000000,6,6.249,5.868,6.171,12861.299871387,0
+CRBP.US,D,20220912,000000,6.375,6.56697,6.3,6.474,16129.266505374,0
+CRBP.US,D,20220913,000000,6.3,6.555,6.222,6.555,12404.066542626,0
+CRBP.US,D,20220914,000000,6.468,6.567,6.096,6.165,17896.6664877,0
+CRBP.US,D,20220915,000000,6.3,6.513,6.042,6.228,16072.066505946,0
+CRBP.US,D,20220916,000000,6.225,6.29697,5.67,6.225,52021.499479785,0
+CRBP.US,D,20220919,000000,6.039,6.132,5.595,5.688,20174.533131588,0
+CRBP.US,D,20220920,000000,5.55,5.76,5.55,5.553,17986.633153467,0
+CRBP.US,D,20220921,000000,5.523,5.664,5.52,5.589,15536.399844636,0
+CRBP.US,D,20220922,000000,5.589,5.97,5.4,5.4,17557.166491095,0
+CRBP.US,D,20220923,000000,5.391,5.586,5.1,5.127,24886.99975113,0
+CRBP.US,D,20220926,000000,5.316,5.316,4.53,4.8,215181.297848187,0
+CRBP.US,D,20220927,000000,4.74,4.905,4.5,4.683,25087.399749126,0
+CRBP.US,D,20220928,000000,4.755,5.4,4.548,5.322,34990.33298343,0
+CRBP.US,D,20220929,000000,5.163,5.259,4.89,5.244,14319.66652347,0
+CRBP.US,D,20220930,000000,5.355,5.37,4.95,4.95,8618.899913811,0
+CRBP.US,D,20221003,000000,5.355,5.355,4.725,5.043,23743.766429229,0
+CRBP.US,D,20221004,000000,4.941,5.25,4.8,5.04,12375.799876242,0
+CRBP.US,D,20221005,000000,5.1,5.1,4.86,5.058,9016.066576506,0
+CRBP.US,D,20221006,000000,5.334,5.58,4.8,5.466,42468.366241983,0
+CRBP.US,D,20221007,000000,5.1,5.385,4.755,4.758,48898.099511019,0
+CRBP.US,D,20221010,000000,4.785,4.79997,4.092,4.287,30293.099697069,0
+CRBP.US,D,20221011,000000,4.395,4.791,4.05,4.149,192004.764746619,0
+CRBP.US,D,20221012,000000,4.326,4.326,3,3.3,149642.031836913,0
+CRBP.US,D,20221013,000000,4.257,4.302,3.36,3.978,741120.892588791,0
+CRBP.US,D,20221014,000000,3.9,4.02,3.453,3.6,145209.365214573,0
+CRBP.US,D,20221017,000000,3.753,3.753,3.528,3.555,82482.732508506,0
+CRBP.US,D,20221018,000000,3.6,3.747,3.585,3.633,89516.599104834,0
+CRBP.US,D,20221019,000000,3.45,3.555,3.36,3.36,68646.632646867,0
+CRBP.US,D,20221020,000000,3.996,4.71,3.6,4.035,1230313.221030201,0
+CRBP.US,D,20221021,000000,3.744,3.897,3.621,3.738,105322.765613439,0
+CRBP.US,D,20221024,000000,3.681,3.68997,3.33,3.513,91213.3324212,0
+CRBP.US,D,20221025,000000,3.9,4.017,3.654,3.66,405525.495944745,0
+CRBP.US,D,20221026,000000,3.6,4.05,3.6,3.921,102532.732308006,0
+CRBP.US,D,20221027,000000,3.825,4.2,3.825,3.945,44289.699557103,0
+CRBP.US,D,20221028,000000,3.945,3.99,3.69303,3.84,42031.132913022,0
+CRBP.US,D,20221031,000000,3.72,4.197,3.693,3.9,43933.466227332,0
+CRBP.US,D,20221101,000000,3.951,4.005,3.84,3.99,28918.099710819,0
+CRBP.US,D,20221102,000000,4.047,4.047,3.762,3.795,28879.699711203,0
+CRBP.US,D,20221103,000000,3.75,3.834,3.57,3.648,55956.866107098,0
+CRBP.US,D,20221104,000000,3.75,3.87,3.63,3.807,41845.932914874,0
+CRBP.US,D,20221107,000000,3.807,3.9,3.687,3.9,23475.566431911,0
+CRBP.US,D,20221108,000000,3.924,3.924,3.783,3.84,18369.899816301,0
+CRBP.US,D,20221109,000000,3.87,3.87,3.687,3.75,22205.266444614,0
+CRBP.US,D,20221110,000000,3.759,3.87,3.495,3.87,41201.899587981,0
+CRBP.US,D,20221111,000000,3.9,4.128,3.84,3.96,75661.699243383,0
+CRBP.US,D,20221114,000000,3.9,4.2,3.888,4.17,58177.766084889,0
+CRBP.US,D,20221115,000000,4.152,4.17,3.81,4.044,78484.499215155,0
+CRBP.US,D,20221116,000000,4.044,4.044,3.84,3.879,31408.766352579,0
+CRBP.US,D,20221117,000000,3.84,3.9,3.6,3.648,99011.199009888,0
+CRBP.US,D,20221118,000000,3.648,3.843,3.201,3.3,118722.565479441,0
+CRBP.US,D,20221121,000000,3.519,3.561,3.33,3.363,46926.199530738,0
+CRBP.US,D,20221122,000000,3.504,3.504,3.15,3.24,82047.965846187,0
+CRBP.US,D,20221123,000000,3.351,3.525,3.285,3.45,66285.432670479,0
+CRBP.US,D,20221125,000000,3.855,3.855,3.405,3.45,33162.799668372,0
+CRBP.US,D,20221128,000000,3.381,3.726,3.366,3.591,48665.832846675,0
+CRBP.US,D,20221129,000000,3.51,3.789,3.498,3.645,330740.463359262,0
+CRBP.US,D,20221130,000000,4.68,6.792,4.59,5.835,3993842.8933949037,0
+CRBP.US,D,20221201,000000,4.467,5.256,4.203,4.539,487270.461793962,0
+CRBP.US,D,20221202,000000,4.533,4.533,3.24,3.933,444379.962222867,0
+CRBP.US,D,20221205,000000,3.933,4.137,3.87,3.87,101071.065655956,0
+CRBP.US,D,20221206,000000,3.753,3.9,3.618,3.699,96066.265706004,0
+CRBP.US,D,20221207,000000,3.636,3.867,3.393,3.867,114959.132183742,0
+CRBP.US,D,20221208,000000,3.828,3.864,3.6,3.861,60929.899390701,0
+CRBP.US,D,20221209,000000,3.795,3.849,3.63,3.723,33568.66633098,0
+CRBP.US,D,20221212,000000,3.75,3.861,3.45,3.75,48010.099519899,0
+CRBP.US,D,20221213,000000,3.696,3.837,3.6,3.747,41434.932918984,0
+CRBP.US,D,20221214,000000,3.726,3.78,3.333,3.6,51356.799486432,0
+CRBP.US,D,20221215,000000,3.564,3.78,3.336,3.72,46623.366200432996,0
+CRBP.US,D,20221216,000000,3.6,3.708,3.456,3.69,31066.066356006,0
+CRBP.US,D,20221219,000000,3.519,3.6,3.327,3.456,47155.132861781996,0
+CRBP.US,D,20221220,000000,3.438,3.561,3.3,3.309,45529.232878041,0
+CRBP.US,D,20221221,000000,3.309,3.552,3.3,3.3,36605.599633944,0
+CRBP.US,D,20221222,000000,3.42,3.6,3.3,3.558,55219.299447807,0
+CRBP.US,D,20221223,000000,3.435,3.591,3.33,3.57,35604.066310625996,0
+CRBP.US,D,20221227,000000,3.543,3.558,3.066,3.3,66905.732664276,0
+CRBP.US,D,20221228,000000,3.201,3.465,3.075,3.27,37731.199622688,0
+CRBP.US,D,20221229,000000,3.171,3.39,3.159,3.333,29596.499704035,0
+CRBP.US,D,20221230,000000,3.3,3.552,3.165,3.315,78623.932547094,0
+CRBP.US,D,20230103,000000,3.552,3.552,3.333,3.54,39684.166269825,0
+CRBP.US,D,20230104,000000,3.552,4.05,3.477,3.897,85164.432481689,0
+CRBP.US,D,20230105,000000,4.02,4.032,3.669,3.924,54636.866120298,0
+CRBP.US,D,20230106,000000,3.9,4.35,3.75,4.35,66323.132670102,0
+CRBP.US,D,20230109,000000,4.239,4.239,3.882,4.137,68676.532646568,0
+CRBP.US,D,20230110,000000,4.131,4.16997,3.9,4.095,31847.199681528,0
+CRBP.US,D,20230111,000000,3.975,4.179,3.963,4.14,33382.532999508,0
+CRBP.US,D,20230112,000000,4.2,4.2,3.771,4.161,46549.532867838,0
+CRBP.US,D,20230113,000000,4.155,4.44,4.08,4.344,81051.99918948,0
+CRBP.US,D,20230117,000000,4.326,4.437,4.11,4.41,48545.732847876,0
+CRBP.US,D,20230118,000000,4.5,4.5,4.05,4.14,47890.232854431,0
+CRBP.US,D,20230119,000000,4.146,4.335,3.99,4.197,33859.132994742,0
+CRBP.US,D,20230120,000000,4.2,4.35,4.05,4.2,30922.966357437,0
+CRBP.US,D,20230123,000000,4.35,4.35,4.05,4.2,34931.732984016,0
+CRBP.US,D,20230124,000000,4.23,4.275,4.08,4.2,27591.799724082,0
+CRBP.US,D,20230125,000000,4.41,4.461,4.056,4.125,24902.399750976,0
+CRBP.US,D,20230126,000000,4.41,4.41,4.11,4.2,30189.399698106,0
+CRBP.US,D,20230127,000000,4.2,4.5,4.152,4.341,45384.099546159,0
+CRBP.US,D,20230130,000000,4.41,4.497,4.209,4.497,33603.566330631,0
+CRBP.US,D,20230131,000000,4.548,4.8,4.5,4.653,47632.299523677,0
+CRBP.US,D,20230201,000000,4.8,4.95,4.665,4.917,50038.699499613,0
+CRBP.US,D,20230202,000000,5.1,5.67,5.1,5.241,225942.131073912,0
+CRBP.US,D,20230203,000000,5.25,5.64,5.136,5.145,65019.899349801,0
+CRBP.US,D,20230206,000000,5.667,5.667,5.16,5.178,42883.466237832,0
+CRBP.US,D,20230207,000000,5.178,5.30997,4.503,4.932,83157.499168425,0
+CRBP.US,D,20230208,000000,5.07,5.19,4.86,5.157,24507.766421589,0
+CRBP.US,D,20230209,000000,5.169,5.169,4.857,5.034,21865.033114683,0
+CRBP.US,D,20230210,000000,5.061,5.1,4.632,4.8,30636.099693639,0
+CRBP.US,D,20230213,000000,4.935,4.992,3.9,4.269,79880.532534528,0
+CRBP.US,D,20230214,000000,3.72,4.02,3.1101,3.28,373112,0
+CRBP.US,D,20230215,000000,3.32,3.55,3.01,3.08,214412,0
+CRBP.US,D,20230216,000000,3.08,3.47,3.01,3.2,190956,0
+CRBP.US,D,20230217,000000,3.2,3.23,3,3.06,183304,0
+CRBP.US,D,20230221,000000,3.06,3.06,2.77,2.77,132351,0
+CRBP.US,D,20230222,000000,2.85,2.91,2.7627,2.79,61375,0
+CRBP.US,D,20230223,000000,2.84,2.87,2.62,2.8,54705,0
+CRBP.US,D,20230224,000000,2.8,2.8,2.67,2.8,30619,0
+CRBP.US,D,20230227,000000,2.8,3.03,2.77,2.96,85124,0
+CRBP.US,D,20230228,000000,2.93,3.0565,2.9013,2.99,48194,0
+CRBP.US,D,20230301,000000,2.99,3.0066,2.8,2.8,45954,0
+CRBP.US,D,20230302,000000,2.87,3.1,2.76,2.95,117546,0
+CRBP.US,D,20230303,000000,2.92,3.05,2.83,2.92,45506,0
+CRBP.US,D,20230306,000000,2.92,3.015,2.78,2.85,77156,0
+CRBP.US,D,20230307,000000,2.87,2.9398,2.66,2.66,78399,0
+CRBP.US,D,20230308,000000,2.81,2.81,2.48,2.52,67944,0
+CRBP.US,D,20230309,000000,2.47,2.5496,2.26,2.36,60257,0
+CRBP.US,D,20230310,000000,2.38,2.3855,2.11,2.14,45150,0
+CRBP.US,D,20230313,000000,2.13,2.35,2.13,2.25,37752,0
+CRBP.US,D,20230314,000000,2.35,3.13,2.25,3.07,568518,0
+CRBP.US,D,20230315,000000,3,3.11,2.7625,2.91,171377,0
+CRBP.US,D,20230316,000000,2.83,5.78,2.8,5.75,8088386,0
+CRBP.US,D,20230317,000000,6.24,7.65,5.08,6.2,10895254,0
+CRBP.US,D,20230320,000000,5.67,7.17,5.65,6.91,1440614,0
+CRBP.US,D,20230321,000000,7.49,8.1,6.295,6.39,898151,0
+CRBP.US,D,20230322,000000,6.32,6.95,6.06,6.66,234787,0
+CRBP.US,D,20230323,000000,6.64,7.01,6.2601,6.46,133669,0
+CRBP.US,D,20230324,000000,6.38,7.14,6.29,6.85,156609,0
+CRBP.US,D,20230327,000000,6.97,7.0899,6.5776,6.82,123680,0
+CRBP.US,D,20230328,000000,6.69,7.58,6.66,7.45,364751,0
+CRBP.US,D,20230329,000000,7.63,8.26,7.52,8.05,368897,0
+CRBP.US,D,20230330,000000,8.05,8.975,7.68,8.83,242001,0
+CRBP.US,D,20230331,000000,8.83,8.97,6.7,7.27,350702,0
+CRBP.US,D,20230403,000000,7.15,7.2,6.2191,6.4,289303,0
+CRBP.US,D,20230404,000000,6.25,7.105,6.05,6.94,169584,0
+CRBP.US,D,20230405,000000,6.76,7.7,6.6003,7.6,100348,0
+CRBP.US,D,20230406,000000,7.55,7.78,7.35,7.75,54138,0
+CRBP.US,D,20230410,000000,7.6,8.09,7.49,7.93,67700,0
+CRBP.US,D,20230411,000000,7.93,8.39,7.81,8.2,75877,0
+CRBP.US,D,20230412,000000,8.26,8.45,7.9,8.2,63485,0
+CRBP.US,D,20230413,000000,8.2,8.38,7.91,8.04,71594,0
+CRBP.US,D,20230414,000000,8.28,10.01,8.068,9.59,364940,0
+CRBP.US,D,20230417,000000,9.47,10.47,9.05,10.46,161523,0
+CRBP.US,D,20230418,000000,10.39,12,10.25,12,173463,0
+CRBP.US,D,20230419,000000,12.04,13.1699,9.49,10.07,346043,0
+CRBP.US,D,20230420,000000,10.1,10.4443,8,8.01,236986,0
+CRBP.US,D,20230421,000000,8.01,9.3,8.01,8.84,145714,0
+CRBP.US,D,20230424,000000,9.28,10.4,9.08,10.17,145166,0
+CRBP.US,D,20230425,000000,10.17,10.2,8.5,9.01,115205,0
+CRBP.US,D,20230426,000000,9.01,9.885,7.5301,7.69,152798,0
+CRBP.US,D,20230427,000000,7.65,7.9286,7.5,7.71,51528,0
+CRBP.US,D,20230428,000000,7.59,8.87,7.59,8.78,66141,0
+CRBP.US,D,20230501,000000,8.78,9.0999,8.2781,8.48,33161,0
+CRBP.US,D,20230502,000000,8.33,8.74,7.8301,8.02,34761,0
+CRBP.US,D,20230503,000000,8,9.43,7.9101,8.5,62758,0
+CRBP.US,D,20230504,000000,8.68,9.0231,8.4699,8.72,37576,0
+CRBP.US,D,20230505,000000,8.87,10.52,8.77,10.51,84115,0
+CRBP.US,D,20230508,000000,10.2,10.44,9.49,10.13,38433,0
+CRBP.US,D,20230509,000000,9.81,9.97,8.66,8.87,72373,0
+CRBP.US,D,20230510,000000,9.79,10.25,9.23,9.31,65896,0
+CRBP.US,D,20230511,000000,9.21,9.6999,8.93,9.35,30968,0
+CRBP.US,D,20230512,000000,9.4,9.85,9.38,9.84,33336,0
+CRBP.US,D,20230515,000000,9.58,10.6,9.5649,10.5,52309,0
+CRBP.US,D,20230516,000000,10.45,11.31,10.12,10.435,42844,0
+CRBP.US,D,20230517,000000,10.54,10.9699,10.1,10.32,29526,0
+CRBP.US,D,20230518,000000,10.39,10.39,9.75,9.96,28080,0
+CRBP.US,D,20230519,000000,10,10.9,9.9243,10.85,42726,0
+CRBP.US,D,20230522,000000,10.6,11.47,10.6,11.11,57911,0
+CRBP.US,D,20230523,000000,11,11.27,10.6333,10.91,21262,0
+CRBP.US,D,20230524,000000,10.86,11.35,10.5836,11,34958,0
+CRBP.US,D,20230525,000000,11.3,11.3,10.3298,10.41,33259,0
+CRBP.US,D,20230526,000000,10.57,10.6141,9.805,9.92,32603,0
+CRBP.US,D,20230530,000000,10.04,10.32,8.81,8.87,73320,0
+CRBP.US,D,20230531,000000,9.15,9.95,9.0737,9.47,36945,0
+CRBP.US,D,20230601,000000,9.48,9.8658,9.3753,9.79,16490,0
+CRBP.US,D,20230602,000000,9.87,9.87,9.4734,9.85,21676,0
+CRBP.US,D,20230605,000000,9.57,9.9961,9.57,9.69,14045,0
+CRBP.US,D,20230606,000000,9.64,9.96,9.49,9.89,14209,0
+CRBP.US,D,20230607,000000,9.96,9.99,9.4001,9.48,18929,0
+CRBP.US,D,20230608,000000,9.43,9.61,9.17,9.32,24245,0
+CRBP.US,D,20230609,000000,9.32,9.55,8.73,8.73,37921,0
+CRBP.US,D,20230612,000000,9.09,9.32,8.7201,9,14751,0
+CRBP.US,D,20230613,000000,8.82,9,8.53,8.65,30661,0
+CRBP.US,D,20230614,000000,8.65,8.83,7.91,7.91,23852,0
+CRBP.US,D,20230615,000000,8.24,8.24,7.66,7.75,23915,0
+CRBP.US,D,20230616,000000,7.51,7.7236,7.0328,7.44,25115,0
+CRBP.US,D,20230620,000000,7.31,7.4399,7.1322,7.23,17698,0
+CRBP.US,D,20230621,000000,7.15,7.7,7.1151,7.48,33419,0
+CRBP.US,D,20230622,000000,7.51,8.1,7.46,7.85,20033,0
+CRBP.US,D,20230623,000000,7.8,8.79,7.4701,8.79,22165,0
+CRBP.US,D,20230626,000000,8.31,8.4386,7.9,8.11,12867,0
+CRBP.US,D,20230627,000000,8.25,8.3961,7.9,8.15,14372,0
+CRBP.US,D,20230628,000000,8,8.305,7.67,7.67,13428,0
+CRBP.US,D,20230629,000000,7.62,8.22,7.62,8,35141,0
+CRBP.US,D,20230630,000000,8.02,8.15,7.68,7.84,14194,0
+CRBP.US,D,20230703,000000,7.82,8.015,7.8041,7.86,5478,0
+CRBP.US,D,20230705,000000,7.8,8,7.57,7.88,14570,0
+CRBP.US,D,20230706,000000,7.7,7.98,7.5725,7.66,11259,0
+CRBP.US,D,20230707,000000,7.57,7.9676,7.57,7.89,9580,0
+CRBP.US,D,20230710,000000,7.84,7.84,7.7,7.72,5229,0
+CRBP.US,D,20230711,000000,7.9,7.94,7.7,7.9,8277,0
+CRBP.US,D,20230712,000000,7.94,7.94,7.73,7.85,14693,0
+CRBP.US,D,20230713,000000,7.81,8,7.6961,7.95,18735,0
+CRBP.US,D,20230714,000000,7.85,7.95,7.49,7.67,20476,0
+CRBP.US,D,20230717,000000,7.61,7.92,7.56,7.77,7388,0
+CRBP.US,D,20230718,000000,7.751,7.77,7.47,7.75,8689,0
+CRBP.US,D,20230719,000000,7.62,7.7275,7.2503,7.41,28442,0
+CRBP.US,D,20230720,000000,7.27,7.3475,7.1,7.15,9590,0
+CRBP.US,D,20230721,000000,7.29,7.29,6.71,6.84,25248,0
+CRBP.US,D,20230724,000000,6.76,6.81,6.4,6.51,31424,0
+CRBP.US,D,20230725,000000,6.51,6.76,6.4028,6.56,15775,0
+CRBP.US,D,20230726,000000,6.505,6.7,6.5,6.69,10242,0
+CRBP.US,D,20230727,000000,6.58,6.8066,6.3,6.41,18046,0
+CRBP.US,D,20230728,000000,6.41,6.69,6.41,6.6,11026,0
+CRBP.US,D,20230731,000000,6.52,7.2,6.42,7.2,14715,0
+CRBP.US,D,20230801,000000,7.2,7.24,7.02,7.24,11282,0
+CRBP.US,D,20230802,000000,7.04,7.23,6.72,6.86,7438,0
+CRBP.US,D,20230803,000000,7.05,7.087,6.6007,6.7,13248,0
+CRBP.US,D,20230804,000000,6.66,6.9691,6.6,6.71,5586,0
+CRBP.US,D,20230807,000000,6.71,6.7517,5.91,6.45,27588,0
+CRBP.US,D,20230808,000000,6.27,6.4699,6.27,6.44,10492,0
+CRBP.US,D,20230809,000000,6.285,6.2882,6.1301,6.15,7246,0
+CRBP.US,D,20230810,000000,6.1,6.64,6.1,6.38,19445,0
+CRBP.US,D,20230811,000000,6.31,6.75,6.31,6.7,7871,0
+CRBP.US,D,20230814,000000,6.71,6.71,6.35,6.5489,12066,0
+CRBP.US,D,20230815,000000,6.25,6.7,6.25,6.41,5285,0
+CRBP.US,D,20230816,000000,6.22,6.64,6.11,6.17,12999,0
+CRBP.US,D,20230817,000000,6.59,6.68,6.19,6.68,9259,0
+CRBP.US,D,20230818,000000,6.62,7.085,6.445,6.99,11101,0
+CRBP.US,D,20230821,000000,6.8,6.85,6.3215,6.67,7353,0
+CRBP.US,D,20230822,000000,6.4133,6.77,6.4133,6.46,3155,0
+CRBP.US,D,20230823,000000,6.46,6.87,6.4365,6.685,3980,0
+CRBP.US,D,20230824,000000,6.49,6.93,6.4714,6.51,5140,0
+CRBP.US,D,20230825,000000,6.5201,6.94,6.52,6.8,13780,0
+CRBP.US,D,20230828,000000,6.65,6.95,6.65,6.77,5716,0
+CRBP.US,D,20230829,000000,6.75,7.16,6.75,7.14,11043,0
+CRBP.US,D,20230830,000000,7.14,7.14,6.9702,7.14,5944,0
+CRBP.US,D,20230831,000000,7.14,7.3,6.62,7.3,26392,0
+CRBP.US,D,20230901,000000,7.3,7.34,6.605,6.65,17811,0
+CRBP.US,D,20230905,000000,6.88,6.88,6.5,6.73,13060,0
+CRBP.US,D,20230906,000000,6.86,7.28,6.69,6.92,16558,0
+CRBP.US,D,20230907,000000,7.08,7.08,6.9,7.06,4242,0
+CRBP.US,D,20230908,000000,6.97,7.1225,6.72,6.76,8151,0
+CRBP.US,D,20230911,000000,6.8,7.119,6.53,6.99,11041,0
+CRBP.US,D,20230912,000000,7.14,7.14,6.7401,6.76,5639,0
+CRBP.US,D,20230913,000000,6.81,7.1,6.76,6.8,7858,0
+CRBP.US,D,20230914,000000,6.99,6.9999,6.75,6.93,8297,0
+CRBP.US,D,20230915,000000,6.78,7.02,6.6261,7.02,19482,0
+CRBP.US,D,20230918,000000,6.82,7.2,6.82,7.1,9364,0
+CRBP.US,D,20230919,000000,7.1,7.1915,6.91,6.91,8724,0
+CRBP.US,D,20230920,000000,6.89,7.11,6.76,6.76,3157,0
+CRBP.US,D,20230921,000000,6.6,6.77,6.5,6.5,11615,0
+CRBP.US,D,20230922,000000,6.5,7,6.5,6.8,8674,0
+CRBP.US,D,20230925,000000,6.52,6.795,6.06,6.06,9504,0
+CRBP.US,D,20230926,000000,6.4,6.97,6.4,6.43,7216,0
+CRBP.US,D,20230927,000000,6.43,6.82,6.1242,6.35,6496,0
+CRBP.US,D,20230928,000000,6.29,6.7,6.14,6.66,14117,0
+CRBP.US,D,20230929,000000,6.28,6.74,6.28,6.74,4050,0
+CRBP.US,D,20231002,000000,6.46,6.74,6.44,6.44,5168,0
+CRBP.US,D,20231003,000000,6.44,6.44,6.05,6.27,4385,0
+CRBP.US,D,20231004,000000,6.11,6.785,6.107,6.16,8462,0
+CRBP.US,D,20231005,000000,6.16,6.74,6.16,6.48,6717,0
+CRBP.US,D,20231006,000000,6.2001,6.5899,6.16,6.44,5980,0
+CRBP.US,D,20231009,000000,6.3,6.49,6.19,6.37,3633,0
+CRBP.US,D,20231010,000000,6.1816,6.39,6.1816,6.23,4511,0
+CRBP.US,D,20231011,000000,6.17,6.385,6.05,6.07,4768,0
+CRBP.US,D,20231012,000000,6.0293,6.19,6,6.03,12056,0
+CRBP.US,D,20231013,000000,6.33,6.33,6,6.03,5176,0
+CRBP.US,D,20231016,000000,6.18,6.39,6,6.02,7125,0
+CRBP.US,D,20231017,000000,6,6.3,6,6.02,12033,0
+CRBP.US,D,20231018,000000,6,6.29,6,6,6969,0
+CRBP.US,D,20231019,000000,6.01,6.3299,6.01,6.02,5003,0
+CRBP.US,D,20231020,000000,6.13,6.13,6,6,5780,0
+CRBP.US,D,20231023,000000,6,6.0229,5.79,5.79,10463,0
+CRBP.US,D,20231024,000000,5.73,5.9781,5.71,5.82,6982,0
+CRBP.US,D,20231025,000000,5.71,6.4,5.71,5.72,20969,0
+CRBP.US,D,20231026,000000,5.72,5.79,5.03,5.13,10227,0
+CRBP.US,D,20231027,000000,5.02,5.51,5,5.21,13518,0
+CRBP.US,D,20231030,000000,5.592,5.592,5.05,5.48,15162,0
+CRBP.US,D,20231031,000000,5.25,5.47,5.09,5.45,9620,0
+CRBP.US,D,20231101,000000,5.01,5.45,5.01,5.05,9035,0
+CRBP.US,D,20231102,000000,5.2362,5.4493,4.66,4.87,29125,0
+CRBP.US,D,20231103,000000,4.75,5.3561,4.74,5.23,9996,0
+CRBP.US,D,20231106,000000,5.2,5.29,5.04,5.04,5421,0
+CRBP.US,D,20231107,000000,4.68,4.83,3.995,4.2,35716,0
+CRBP.US,D,20231108,000000,4.4,4.4,3.82,3.82,16827,0
+CRBP.US,D,20231109,000000,3.79,3.94,3.2,3.21,47525,0
+CRBP.US,D,20231110,000000,3.54,3.55,3.11,3.25,11242,0
+CRBP.US,D,20231113,000000,3.08,3.5,3.0334,3.16,20265,0
+CRBP.US,D,20231114,000000,3.39,3.88,3.39,3.87,18544,0
+CRBP.US,D,20231115,000000,3.7,4.93,3.7,4.51,44931,0
+CRBP.US,D,20231116,000000,4.75,4.9026,4.01,4.42,20234,0
+CRBP.US,D,20231117,000000,4.45,4.72,4.2604,4.61,28229,0
+CRBP.US,D,20231120,000000,4.53,4.6,4.4083,4.6,6014,0
+CRBP.US,D,20231121,000000,4.515,4.7168,4.2,4.2,18685,0
+CRBP.US,D,20231122,000000,4.43,4.6,4.06,4.3,9246,0
+CRBP.US,D,20231124,000000,4.14,4.34,4,4.34,3325,0
+CRBP.US,D,20231127,000000,4.31,4.4,4.0517,4.21,11746,0
+CRBP.US,D,20231128,000000,4.06,4.4,4.06,4.16,8856,0
+CRBP.US,D,20231129,000000,4.23,5.09,4.23,4.85,27655,0
+CRBP.US,D,20231130,000000,4.83,6.69,4.755,6.69,47283,0
+CRBP.US,D,20231201,000000,6.5,6.6,6.0001,6.5,19316,0
+CRBP.US,D,20231204,000000,6.12,6.19,5.83,6.18,12712,0
+CRBP.US,D,20231205,000000,6.25,6.25,5.88,6.11,11260,0
+CRBP.US,D,20231206,000000,6,6.27,5.92,5.94,19938,0
+CRBP.US,D,20231207,000000,5.92,6.0336,5.19,5.4,33493,0
+CRBP.US,D,20231208,000000,5.071,5.99,5.071,5.33,10349,0
+CRBP.US,D,20231211,000000,5.36,6.09,5.36,5.55,6677,0
+CRBP.US,D,20231212,000000,5.55,5.73,4.9372,5.5,20197,0
+CRBP.US,D,20231213,000000,5.48,5.825,5.1808,5.77,31467,0
+CRBP.US,D,20231214,000000,5.77,6.5281,5.75,6.14,28253,0
+CRBP.US,D,20231215,000000,6.1602,6.1602,5.5,5.5,39218,0
+CRBP.US,D,20231218,000000,5.51,5.7508,5.51,5.5947,21271,0
+CRBP.US,D,20231219,000000,5.7,6.0551,5.5,5.51,13869,0
+CRBP.US,D,20231220,000000,5.4,5.63,5.2,5.2,11744,0
+CRBP.US,D,20231221,000000,5.2,5.53,5.0877,5.31,21795,0
+CRBP.US,D,20231222,000000,5.25,5.5,5.25,5.5,5540,0
+CRBP.US,D,20231226,000000,5.5,5.5,5.31,5.4,16670,0
+CRBP.US,D,20231227,000000,5.3,5.9325,5.3,5.785,24277,0
+CRBP.US,D,20231228,000000,5.85,6.3871,5.555,6.16,54900,0
+CRBP.US,D,20231229,000000,6.18,6.46,5.99,6.04,19847,0
+CRBP.US,D,20240102,000000,6.01,6.36,6.01,6.33,12395,0
+CRBP.US,D,20240103,000000,6.08,6.3105,6.03,6.13,11241,0
+CRBP.US,D,20240104,000000,6.132,6.41,6.1051,6.39,8356,0
+CRBP.US,D,20240105,000000,6.25,6.27,6.09,6.12,6387,0
+CRBP.US,D,20240108,000000,6.39,7.4,6.22,7.16,84114,0
+CRBP.US,D,20240109,000000,7.4,7.4,7.1,7.22,33945,0
+CRBP.US,D,20240110,000000,7.19,7.199,6.3,6.42,23908,0
+CRBP.US,D,20240111,000000,6.45,6.45,6.1,6.24,10746,0
+CRBP.US,D,20240112,000000,6.24,6.3312,5.7103,5.93,18094,0
+CRBP.US,D,20240116,000000,5.9,6.4,5.6654,6.09,32401,0
+CRBP.US,D,20240117,000000,5.97,6.55,5.8715,6.15,11244,0
+CRBP.US,D,20240118,000000,6.2,7.3,6.2,6.92,113318,0
+CRBP.US,D,20240119,000000,7.09,7.1681,6.6649,7.05,19029,0
+CRBP.US,D,20240122,000000,6.97,8.49,6.63,7.6,103105,0
+CRBP.US,D,20240123,000000,7.99,8.0101,7.3,7.3,86796,0
+CRBP.US,D,20240124,000000,7.44,8.2,7.44,7.53,13695,0
+CRBP.US,D,20240125,000000,7.8,8.4699,7.4896,8.44,120137,0
+CRBP.US,D,20240126,000000,16.81,39.9597,16.25,29.49,33290727,0
+CRBP.US,D,20240129,000000,24.9,26.9,17.65,18.62,3439415,0
+CRBP.US,D,20240130,000000,21.01,26.27,19.34,25.16,2064027,0
+CRBP.US,D,20240131,000000,28.45,29.3,23.55,26.49,4738021,0
+CRBP.US,D,20240201,000000,25.9,28,24.06,27.79,779461,0
+CRBP.US,D,20240202,000000,26.36,28.79,25.9,26.72,519797,0
+CRBP.US,D,20240205,000000,25.6,26.595,24.13,26.16,299675,0
+CRBP.US,D,20240206,000000,25.04,27.14,25.0301,26,412332,0
+CRBP.US,D,20240207,000000,26.7,26.8,23.53,24.02,222752,0
+CRBP.US,D,20240208,000000,23.71,24.48,20.21,21.63,329811,0
+CRBP.US,D,20240209,000000,21.59,22.73,21.18,22.15,158036,0
+CRBP.US,D,20240212,000000,21.05,23.91,20.855,23,143687,0
+CRBP.US,D,20240213,000000,21.88,23.22,21.3134,22,107671,0
+CRBP.US,D,20240214,000000,22.66,24.35,21.76,22.5,129808,0
+CRBP.US,D,20240215,000000,22.28,23.1999,22.0001,22.48,83986,0
+CRBP.US,D,20240216,000000,22.31,24.14,21.965,23.1,259430,0
+CRBP.US,D,20240220,000000,23.8,23.95,23.2001,23.3,118006,0
+CRBP.US,D,20240221,000000,23.76,28.56,23.684,27.15,816568,0
+CRBP.US,D,20240222,000000,27.2,27.89,24.1,25.45,192662,0
+CRBP.US,D,20240223,000000,25.26,26.25,24.93,25.75,208285,0
+CRBP.US,D,20240226,000000,25.96,28.995,25.01,28.52,179939,0
+CRBP.US,D,20240227,000000,28.65,28.65,26.07,26.07,243998,0
+CRBP.US,D,20240228,000000,25.61,28.5,25.2147,28,140717,0
+CRBP.US,D,20240229,000000,28.25,31.51,26.8188,30.9,649589,0
+CRBP.US,D,20240301,000000,30.81,35,30.3648,35,335839,0
+CRBP.US,D,20240304,000000,34.79,37.795,33.5001,36.32,370383,0
+CRBP.US,D,20240305,000000,36,38.0633,32.17,34.6,438852,0
+CRBP.US,D,20240306,000000,38.95,38.989,33.58,33.58,192407,0
+CRBP.US,D,20240307,000000,35.86,42.6,35.86,40.32,888100,0
+CRBP.US,D,20240308,000000,39.62,46.19,38.15,44.93,773146,0
+CRBP.US,D,20240311,000000,43.49,43.49,37.01,38.28,410587,0
+CRBP.US,D,20240312,000000,40.12,45.36,39.82,44.58,596117,0
+CRBP.US,D,20240313,000000,46.36,49.8699,45.15,47.08,479418,0
+CRBP.US,D,20240314,000000,45.31,48.07,43.98,45.13,296334,0
+CRBP.US,D,20240315,000000,45.55,46.74,42.28,43.68,633349,0
+CRBP.US,D,20240318,000000,43.13,43.13,39.01,41.62,328416,0
+CRBP.US,D,20240319,000000,39.5,43.86,39.5,42.76,134563,0
+CRBP.US,D,20240320,000000,42.56,43.76,38.65,39.17,275252,0
+CRBP.US,D,20240321,000000,38.7,39.46,37.26,38.15,361157,0
+CRBP.US,D,20240322,000000,37.02,38,34.44,34.94,187550,0
+CRBP.US,D,20240325,000000,35.8,36.555,35,35.63,296519,0
+CRBP.US,D,20240326,000000,35.42,38.29,35.34,36.15,239804,0
+CRBP.US,D,20240327,000000,36.03,36.5339,33.2398,35.57,179249,0
+CRBP.US,D,20240328,000000,35.42,40,35.1636,39.24,235133,0
+CRBP.US,D,20240401,000000,39.24,40.94,37.99,37.99,173190,0
+CRBP.US,D,20240402,000000,37.21,40.635,35.51,37.46,270890,0
+CRBP.US,D,20240403,000000,37.01,40.29,37.01,38.5,274208,0
+CRBP.US,D,20240404,000000,39.59,40.725,38.77,38.97,161361,0
+CRBP.US,D,20240405,000000,39.62,40.35,38.51,39.97,151847,0
+CRBP.US,D,20240408,000000,40.06,42.4207,37.5,40.16,209017,0
+CRBP.US,D,20240409,000000,40.33,40.885,36.01,37.47,232349,0
+CRBP.US,D,20240410,000000,36.03,38.56,35.5,38.15,65900,0
+CRBP.US,D,20240411,000000,38.1,40.15,37,40,186809,0
+CRBP.US,D,20240412,000000,39.65,40.9899,39.17,40.85,291783,0
+CRBP.US,D,20240415,000000,40.68,42.98,39.58,42.72,347537,0
+CRBP.US,D,20240416,000000,42.71,45,40.96,41.12,353278,0
+CRBP.US,D,20240417,000000,41.12,41.12,36.09,37.16,419840,0
+CRBP.US,D,20240418,000000,36.17,37.78,35.19,36.53,128065,0
+CRBP.US,D,20240419,000000,35.79,39.86,35.79,39.01,283586,0
+CRBP.US,D,20240422,000000,38.73,39.94,36.82,37.7,94730,0
+CRBP.US,D,20240423,000000,37.83,40.08,37.51,37.74,500521,0
+CRBP.US,D,20240424,000000,37.97,38.44,34.24,35.54,221002,0
+CRBP.US,D,20240425,000000,34.51,35.09,32.0288,33.5,142333,0
+CRBP.US,D,20240426,000000,33.33,34.625,32.27,34.25,96876,0
+CRBP.US,D,20240429,000000,34.53,36.24,34.49,35.64,92849,0
+CRBP.US,D,20240430,000000,35.14,37.04,34.855,37.04,197603,0
+CRBP.US,D,20240501,000000,36.77,38.58,36.6,37.25,133291,0
+CRBP.US,D,20240502,000000,38.09,39.365,37.62,38.2,180369,0
+CRBP.US,D,20240503,000000,38.79,39.233,37.41,38.77,134688,0
+CRBP.US,D,20240506,000000,38.78,39.2445,37.5201,38.82,108047,0
+CRBP.US,D,20240507,000000,37.97,40.34,37.905,39.77,160195,0
+CRBP.US,D,20240508,000000,39.99,44.66,39.31,42.39,779421,0
+CRBP.US,D,20240509,000000,43.52,43.84,42.24,43.74,650385,0
+CRBP.US,D,20240510,000000,43.65,43.875,40.5101,42.99,92145,0
+CRBP.US,D,20240513,000000,44.8,44.8,41.67,42.87,151982,0
+CRBP.US,D,20240514,000000,42.44,43.64,42.37,42.99,106446,0
+CRBP.US,D,20240515,000000,43.52,46,43.51,44.14,251856,0
+CRBP.US,D,20240516,000000,44.49,46.3,43.78,45.92,124277,0
+CRBP.US,D,20240517,000000,45.81,46.221,43.63,45,123942,0
+CRBP.US,D,20240520,000000,45,49.18,44.51,48.55,301323,0
+CRBP.US,D,20240521,000000,48.3,50.42,44.58,45.2,342086,0
+CRBP.US,D,20240522,000000,44.75,45.7409,41.62,44.96,148016,0
+CRBP.US,D,20240523,000000,45.07,45.87,40.68,41.38,146601,0
+CRBP.US,D,20240524,000000,40.97,45.53,40.36,45.02,162732,0
+CRBP.US,D,20240528,000000,46.23,46.25,41.595,42.69,140525,0
+CRBP.US,D,20240529,000000,42.04,43.71,41.64,43.5,93461,0
+CRBP.US,D,20240530,000000,42.77,45.65,41.49,41.5,223913,0
+CRBP.US,D,20240531,000000,41.49,44.315,41.275,42.8,166850,0
+CRBP.US,D,20240603,000000,45,50.48,43.405,46.83,596646,0
+CRBP.US,D,20240604,000000,46.83,49.82,46.16,47.11,279308,0
+CRBP.US,D,20240605,000000,47.45,49.06,46,47.02,193654,0
+CRBP.US,D,20240606,000000,47.29,47.31,45.36,46.6,219601,0
+CRBP.US,D,20240607,000000,45,46.05,42,44.13,243895,0
+CRBP.US,D,20240610,000000,44.07,45.84,43.42,43.87,104037,0
+CRBP.US,D,20240611,000000,43.87,50.49,43.87,50.31,411644,0
+CRBP.US,D,20240612,000000,51,55.4099,50.63,51.25,390034,0
+CRBP.US,D,20240613,000000,51.07,54.38,50.79,52.89,301528,0
+CRBP.US,D,20240614,000000,52.33,52.5,48.2601,50.1,260194,0
+CRBP.US,D,20240617,000000,48.31,49.4664,43.61,44.21,329739,0
+CRBP.US,D,20240618,000000,43.03,43.98,40.61,43.81,418829,0
+CRBP.US,D,20240620,000000,43.37,44.9699,41.78,42.67,294660,0
+CRBP.US,D,20240621,000000,42.68,43.85,41.91,42.48,533930,0
+CRBP.US,D,20240624,000000,42.63,43.73,41.71,43.51,228336,0
+CRBP.US,D,20240625,000000,43.74,45.94,43.3,44.35,345124,0
+CRBP.US,D,20240626,000000,46.3,46.3,42.54,43.49,199938,0
+CRBP.US,D,20240627,000000,43.78,45.31,42.62,43.88,206068,0
+CRBP.US,D,20240628,000000,44.04,45.49,42.09,45.25,1774755,0
+CRBP.US,D,20240701,000000,44.9,49.96,44.85,49.4,276515,0
+CRBP.US,D,20240702,000000,49.06,50.25,47.76,48.01,182815,0
+CRBP.US,D,20240703,000000,48.28,50.49,48.2,49.66,133160,0
+CRBP.US,D,20240705,000000,49.51,51.38,48.5,50.31,248157,0
+CRBP.US,D,20240708,000000,51.15,52.01,50.38,50.97,240897,0
+CRBP.US,D,20240709,000000,51.99,52.49,50.53,51.08,290692,0
+CRBP.US,D,20240710,000000,51.32,52.6799,50.37,51.49,298886,0
+CRBP.US,D,20240711,000000,52.73,54.36,51.91,53.34,381607,0
+CRBP.US,D,20240712,000000,54.1,60.64,53.32,58.9,613054,0
+CRBP.US,D,20240715,000000,59,60.92,58.4475,59.26,341896,0
+CRBP.US,D,20240716,000000,59.87,61.18,58.82,60.28,342198,0
+CRBP.US,D,20240717,000000,58.88,60.015,57.36,58.95,304064,0
+CRBP.US,D,20240718,000000,58.96,61.02,52.55,53.03,285426,0
+CRBP.US,D,20240719,000000,53.05,59.32,52.78,58,206940,0
+CRBP.US,D,20240722,000000,59.8,60.65,57.835,58.29,205130,0
+CRBP.US,D,20240723,000000,58.5,59.72,57.31,57.7,150241,0
+CRBP.US,D,20240724,000000,57.03,58.98,54.16,54.46,183352,0
+CRBP.US,D,20240725,000000,54,56.24,53.6001,55.45,219829,0
+CRBP.US,D,20240726,000000,56.7,59.72,56.22,58.06,227885,0
+CRBP.US,D,20240729,000000,58.86,59.41,55.4,55.65,227788,0
+CRBP.US,D,20240730,000000,58.01,61,57.729,59.62,401099,0
+CRBP.US,D,20240731,000000,60.27,61.9,58.8377,59.47,232161,0
+CRBP.US,D,20240801,000000,59.61,60.6199,57.7,59.07,186850,0
+CRBP.US,D,20240802,000000,55.02,59.87,55,56.66,255424,0
+CRBP.US,D,20240805,000000,50,55.86,49.002,55.03,261269,0
+CRBP.US,D,20240806,000000,55.37,59.15,52.59,52.94,408350,0
+CRBP.US,D,20240807,000000,54.51,54.51,46.95,48.3,414388,0
+CRBP.US,D,20240808,000000,48.92,54.95,47.02,53.6,377728,0
+CRBP.US,D,20240809,000000,53.59,57.91,51.8,56.57,317412,0
+CRBP.US,D,20240812,000000,57.23,57.32,52,52.41,203808,0
+CRBP.US,D,20240813,000000,52.88,54.5087,52.23,52.98,291929,0
+CRBP.US,D,20240814,000000,53.44,54.055,51.48,52.01,216075,0
+CRBP.US,D,20240815,000000,52.48,54.91,49.93,54.91,228013,0
+CRBP.US,D,20240816,000000,55.2,56.3106,52.92,53.52,172004,0
+CRBP.US,D,20240819,000000,53.17,58.72,52.13,58.2,460249,0
+CRBP.US,D,20240820,000000,58.9,58.9,54.635,57.28,337089,0
+CRBP.US,D,20240821,000000,58.17,61.7699,57.6,61.55,374465,0
+CRBP.US,D,20240822,000000,61.48,61.89,59.33,59.52,183788,0
+CRBP.US,D,20240823,000000,60,61.48,58.845,59.7,248750,0
+CRBP.US,D,20240826,000000,60.49,60.8999,58.47,59.25,213382,0
+CRBP.US,D,20240827,000000,59.46,59.46,57.11,57.24,118976,0
+CRBP.US,D,20240828,000000,56.5,58.095,54.67,55.87,208921,0
+CRBP.US,D,20240829,000000,56.02,58.11,54.23,58.01,243718,0
+CRBP.US,D,20240830,000000,58.1,61.475,56.16,61.18,392643,0
+CRBP.US,D,20240903,000000,60.92,61.72,55.01,55.69,282096,0
+CRBP.US,D,20240904,000000,55,58.9,54.48,55.38,179629,0
+CRBP.US,D,20240905,000000,54.96,56.16,50.26,50.77,307267,0
+CRBP.US,D,20240906,000000,50.39,52,48.45,50.04,250047,0
+CRBP.US,D,20240909,000000,50.51,54.5,50.5,52.71,199206,0
+CRBP.US,D,20240910,000000,52.31,56.5,51.4224,56.28,235161,0
+CRBP.US,D,20240911,000000,54.94,56.36,52.69,52.71,191848,0
+CRBP.US,D,20240912,000000,52.71,55.08,51.33,51.58,212568,0
+CRBP.US,D,20240913,000000,51.75,56.47,51.75,55.81,364876,0
+CRBP.US,D,20240916,000000,56.16,56.93,53.86,53.88,183641,0
+CRBP.US,D,20240917,000000,54,55.688,49.765,50.9,271988,0
+CRBP.US,D,20240918,000000,50.9,51.25,47.95,49.33,345517,0
+CRBP.US,D,20240919,000000,50.77,53.23,50.23,51.7,260555,0
+CRBP.US,D,20240920,000000,17.72,23.1,17,19.51,12289100,0
+CRBP.US,D,20240923,000000,20.77,20.87,18.29,18.99,2789012,0
+CRBP.US,D,20240924,000000,19.08,19.43,17.94,18.34,1378993,0
+CRBP.US,D,20240925,000000,19.12,22.1652,18.9035,21.35,2743177,0
+CRBP.US,D,20240926,000000,21.82,23.33,20.63,21.49,1416193,0
+CRBP.US,D,20240927,000000,21.23,22.2,20.7893,20.92,997463,0
+CRBP.US,D,20240930,000000,20.91,21.8498,20.3,20.63,574746,0
+CRBP.US,D,20241001,000000,20.63,20.88,18.8267,19.23,1254016,0
+CRBP.US,D,20241002,000000,19.23,20.41,19.23,20.11,525640,0
+CRBP.US,D,20241003,000000,19.97,20.66,19.89,19.91,422540,0
+CRBP.US,D,20241004,000000,20.07,20.3446,18.89,19.21,485150,0
+CRBP.US,D,20241007,000000,19.03,19.44,18.58,18.99,462566,0
+CRBP.US,D,20241008,000000,19,19.85,18.83,19.58,401672,0
+CRBP.US,D,20241009,000000,19.45,19.58,18.13,18.52,746874,0
+CRBP.US,D,20241010,000000,18.46,18.72,18.11,18.32,312737,0
+CRBP.US,D,20241011,000000,18.27,18.86,17.882,18.78,382289,0
+CRBP.US,D,20241014,000000,18.69,19.53,18.45,18.69,358596,0
+CRBP.US,D,20241015,000000,18.5,19.3,18.26,18.87,352733,0
+CRBP.US,D,20241016,000000,18.87,19.47,18.51,19.13,328169,0
+CRBP.US,D,20241017,000000,19.28,19.72,18.195,18.63,464676,0
+CRBP.US,D,20241018,000000,18.69,19.32,18.37,18.41,409593,0
+CRBP.US,D,20241021,000000,18.24,18.4386,17.28,17.67,598077,0
+CRBP.US,D,20241022,000000,17.48,18,17.35,17.46,334455,0
+CRBP.US,D,20241023,000000,17.36,17.7,16.51,16.59,431427,0
+CRBP.US,D,20241024,000000,16.77,17.18,16.49,16.61,382307,0
+CRBP.US,D,20241025,000000,16.7,17.13,16.28,16.31,273234,0
+CRBP.US,D,20241028,000000,16.42,16.75,16.29,16.34,322627,0
+CRBP.US,D,20241029,000000,16.18,16.65,15.9372,16.2,224396,0
+CRBP.US,D,20241030,000000,15.93,17.1261,15.93,16.57,248543,0
+CRBP.US,D,20241031,000000,16.15,16.5,15.92,15.96,304410,0
+CRBP.US,D,20241101,000000,16.12,16.97,16.12,16.92,248279,0
+CRBP.US,D,20241104,000000,17.44,19.37,17.05,18.31,559966,0
+CRBP.US,D,20241105,000000,18.43,19.5,18.02,19.15,461536,0
+CRBP.US,D,20241106,000000,19.21,19.39,18.3348,18.91,284367,0
+CRBP.US,D,20241107,000000,19.31,20.77,18.18,18.52,623927,0
+CRBP.US,D,20241108,000000,18.46,19.1,18.15,18.78,266080,0
+CRBP.US,D,20241111,000000,18.83,19.0899,17.92,18.59,297510,0
+CRBP.US,D,20241112,000000,18.35,18.89,17.39,17.94,559816,0
+CRBP.US,D,20241113,000000,17.77,18.66,17.5457,18.17,384104,0
+CRBP.US,D,20241114,000000,18.4,18.4,17.5,17.55,260006,0
+CRBP.US,D,20241115,000000,17.64,17.64,16.46,16.61,296296,0
+CRBP.US,D,20241118,000000,16.62,17.02,16.15,16.76,377290,0
+CRBP.US,D,20241119,000000,16.41,17.175,16.41,16.56,295598,0
+CRBP.US,D,20241120,000000,16.35,16.4775,15.65,16.08,257273,0
+CRBP.US,D,20241121,000000,16.08,17.01,16.08,16.73,245804,0
+CRBP.US,D,20241122,000000,16.75,17.75,16.5,17.47,178435,0
+CRBP.US,D,20241125,000000,17.73,18.425,17.57,17.95,181191,0
+CRBP.US,D,20241126,000000,18.13,18.3,17.8,17.98,162042,0
+CRBP.US,D,20241127,000000,17.93,18.15,17.54,17.64,156134,0
+CRBP.US,D,20241129,000000,17.64,18.01,17.47,17.82,89853,0
+CRBP.US,D,20241202,000000,18.68,18.89,17.62,17.84,273253,0
+CRBP.US,D,20241203,000000,18.81,18.82,16.73,16.75,303966,0
+CRBP.US,D,20241204,000000,16.81,16.82,15.9101,16.05,433443,0
+CRBP.US,D,20241205,000000,16.1,16.46,15.15,15.3,384177,0
+CRBP.US,D,20241206,000000,15.44,15.75,15.17,15.26,334547,0
+CRBP.US,D,20241209,000000,15.55,16.4118,15.21,15.24,301267,0
+CRBP.US,D,20241210,000000,15.29,16.1,15.02,16.04,270128,0
+CRBP.US,D,20241211,000000,16.18,16.21,14.89,15.83,349032,0
+CRBP.US,D,20241212,000000,15.71,15.88,14.9,15.08,282066,0
+CRBP.US,D,20241213,000000,15,15.2,14.85,15.08,233474,0
+CRBP.US,D,20241216,000000,15,15,14.26,14.28,348828,0
+CRBP.US,D,20241217,000000,14.21,14.41,13.9862,14.29,308727,0
+CRBP.US,D,20241218,000000,14.22,14.325,13.14,13.3,396691,0
+CRBP.US,D,20241219,000000,13.36,13.575,12.9,13.33,264150,0
+CRBP.US,D,20241220,000000,13.14,13.46,12.93,13,1014669,0
+CRBP.US,D,20241223,000000,13.05,13.4,12.64,13.16,218906,0
+CRBP.US,D,20241224,000000,13.07,13.32,12.7,13.17,135493,0
+CRBP.US,D,20241226,000000,13.05,13.34,12.79,13.14,242823,0
+CRBP.US,D,20241227,000000,13.04,13.34,12.4401,12.75,252938,0
+CRBP.US,D,20241230,000000,12.5,12.5,11.85,12.08,286807,0
+CRBP.US,D,20241231,000000,12.03,12.22,11.51,11.8,338868,0
+CRBP.US,D,20250102,000000,11.97,12.37,11.83,12.04,188200,0
+CRBP.US,D,20250103,000000,12.21,13.11,12.21,13.04,222691,0
+CRBP.US,D,20250106,000000,12.99,13.15,12.62,12.86,154686,0
+CRBP.US,D,20250107,000000,12.88,13.25,12.49,12.6,225811,0
+CRBP.US,D,20250108,000000,12.66,12.75,12.34,12.44,119079,0
+CRBP.US,D,20250110,000000,12.44,12.44,11.5236,11.79,152452,0
+CRBP.US,D,20250113,000000,11.72,11.72,11.02,11.3,127099,0
+CRBP.US,D,20250114,000000,11.35,11.71,11.16,11.45,135244,0
+CRBP.US,D,20250115,000000,11.86,12.53,11.8,12.39,200117,0
+CRBP.US,D,20250116,000000,12.47,13.28,12.46,13.12,273151,0
+CRBP.US,D,20250117,000000,13.17,13.2,11.85,11.92,186140,0
+CRBP.US,D,20250121,000000,12,12.39,11.61,11.93,168112,0
+CRBP.US,D,20250122,000000,12.01,12.1789,11.2508,11.35,219264,0
+CRBP.US,D,20250123,000000,11.19,11.325,10.53,10.79,358321,0
+CRBP.US,D,20250124,000000,10.6,10.84,10.11,10.52,239911,0
+CRBP.US,D,20250127,000000,10.16,10.6699,9.55,9.73,277061,0
+CRBP.US,D,20250128,000000,9.75,10,9.53,9.88,189758,0
+CRBP.US,D,20250129,000000,9.8,10.008,9.51,9.62,207445,0
+CRBP.US,D,20250130,000000,9.72,10.16,9.51,9.9,228180,0
+CRBP.US,D,20250131,000000,9.88,10.11,9.615,9.79,217961,0
+CRBP.US,D,20250203,000000,9.5,9.69,9.11,9.51,155872,0
+CRBP.US,D,20250204,000000,9.5,9.745,9.4,9.65,167944,0
+CRBP.US,D,20250205,000000,9.6,11.39,9.508,11.33,331766,0
+CRBP.US,D,20250206,000000,11.57,11.58,10.77,11.3,307334,0
+CRBP.US,D,20250207,000000,11.26,11.26,10.11,10.15,284299,0
+CRBP.US,D,20250210,000000,10.35,10.46,9.75,9.78,322606,0
+CRBP.US,D,20250211,000000,9.8,9.9657,8.74,8.78,446736,0
+CRBP.US,D,20250212,000000,8.66,9.07,8.5,9.02,197681,0
+CRBP.US,D,20250213,000000,9.19,9.51,8.85,9.48,200210,0
+CRBP.US,D,20250214,000000,8.27,9.41,8.01,8.51,1162355,0
+CRBP.US,D,20250218,000000,8.7,8.775,8.15,8.21,250937,0
+CRBP.US,D,20250219,000000,8.11,8.27,7.64,7.8,329742,0
+CRBP.US,D,20250220,000000,7.72,8.32,7.72,8.28,224019,0
+CRBP.US,D,20250221,000000,8.44,8.55,7.96,8.18,186282,0
+CRBP.US,D,20250224,000000,8.23,8.23,7.512,7.57,287158,0
+CRBP.US,D,20250225,000000,7.76,7.76,7.23,7.5,314703,0
+CRBP.US,D,20250226,000000,7.57,7.61,7.35,7.47,156891,0
+CRBP.US,D,20250227,000000,7.53,7.56,7.26,7.33,120153,0
+CRBP.US,D,20250228,000000,7.88,7.88,7.345,7.55,270033,0
+CRBP.US,D,20250303,000000,7.56,7.565,6.78,6.96,241833,0
+CRBP.US,D,20250304,000000,6.65,7.01,6.65,6.77,178167,0
+CRBP.US,D,20250305,000000,6.79,6.89,6.565,6.84,284321,0
+CRBP.US,D,20250306,000000,6.75,7.05,6.54,6.97,220062,0
+CRBP.US,D,20250307,000000,6.91,6.98,6.7,6.79,168268,0
+CRBP.US,D,20250310,000000,6.66,6.97,6.55,6.79,164373,0
+CRBP.US,D,20250311,000000,7.1,7.23,6.655,6.88,241490,0
+CRBP.US,D,20250312,000000,6.85,7.01,6.72,6.91,173225,0
+CRBP.US,D,20250313,000000,6.93,6.96,6.375,6.42,122985,0
+CRBP.US,D,20250314,000000,6.51,6.9,6.465,6.79,136001,0
+CRBP.US,D,20250317,000000,6.84,7.0725,6.655,6.96,104741,0
+CRBP.US,D,20250318,000000,6.89,6.89,6.26,6.33,309492,0
+CRBP.US,D,20250319,000000,6.45,6.46,6.015,6.03,246076,0
+CRBP.US,D,20250320,000000,5.99,6.123,5.88,6,328423,0
+CRBP.US,D,20250321,000000,5.91,5.9325,5.65,5.75,428332,0
+CRBP.US,D,20250324,000000,5.91,6.0928,5.7735,5.96,212710,0
+CRBP.US,D,20250325,000000,5.95,6.13,5.759,6.1,327746,0
+CRBP.US,D,20250326,000000,6.1,6.17,5.7676,5.92,187662,0
+CRBP.US,D,20250327,000000,5.93,6,5.78,5.79,123970,0
+CRBP.US,D,20250328,000000,5.84,5.9,5.49,5.52,175764,0
+CRBP.US,D,20250331,000000,5.42,5.5014,5.11,5.31,226678,0
+CRBP.US,D,20250401,000000,5.34,5.36,4.915,5.03,167157,0
+CRBP.US,D,20250402,000000,4.92,5.3,4.92,5.2,164380,0
+CRBP.US,D,20250403,000000,5.2,5.2,4.667,4.92,224819,0
+CRBP.US,D,20250404,000000,4.75,5.04,4.68,5.02,204601,0
+CRBP.US,D,20250407,000000,4.83,5.23,4.64,5.21,245489,0
+CRBP.US,D,20250408,000000,5.38,5.68,5.12,5.39,297795,0
+CRBP.US,D,20250409,000000,5.3,5.99,5.23,5.67,308139,0
+CRBP.US,D,20250410,000000,5.55,5.75,5.32,5.69,126358,0
+CRBP.US,D,20250411,000000,5.71,6.17,5.69,6.04,221991,0
+CRBP.US,D,20250414,000000,6.15,6.29,5.68,5.8,122387,0
+CRBP.US,D,20250415,000000,5.78,6.02,5.73,5.99,119064,0
+CRBP.US,D,20250416,000000,5.96,6.03,5.75,5.92,138122,0
+CRBP.US,D,20250417,000000,5.89,6.14,5.7801,6.03,121749,0
+CRBP.US,D,20250421,000000,5.96,6.355,5.9,6.3,107184,0
+CRBP.US,D,20250422,000000,6.3,6.835,6.26,6.69,175562,0
+CRBP.US,D,20250423,000000,6.87,7.47,6.83,7.39,210009,0
+CRBP.US,D,20250424,000000,7.35,8.47,7.35,8.35,270781,0
+CRBP.US,D,20250425,000000,8.57,8.73,7.92,8.08,226008,0
+CRBP.US,D,20250428,000000,8.15,8.2585,7.11,7.5,147302,0
+CRBP.US,D,20250429,000000,7.4,7.4,7,7.2,123163,0
+CRBP.US,D,20250430,000000,7.16,7.6,6.92,7.47,132048,0
+CRBP.US,D,20250501,000000,7.45,7.9134,7.2,7.52,147182,0
+CRBP.US,D,20250502,000000,7.57,8.07,7.4,7.79,91676,0
+CRBP.US,D,20250505,000000,7.7,7.78,7.4,7.42,83676,0
+CRBP.US,D,20250506,000000,7.3,7.3,6.2,6.25,179314,0
+CRBP.US,D,20250507,000000,6.57,6.57,6.1,6.13,127994,0
+CRBP.US,D,20250508,000000,6.3,6.8794,6.25,6.65,130572,0
+CRBP.US,D,20250509,000000,6.65,6.9099,6.325,6.45,126383,0
+CRBP.US,D,20250512,000000,6.8,7.165,6.53,7.16,138491,0
+CRBP.US,D,20250513,000000,7.21,7.44,6.91,7.26,130893,0
+CRBP.US,D,20250514,000000,7.29,7.4378,6.76,7.04,94271,0
+CRBP.US,D,20250515,000000,7.03,7.28,6.8004,7.21,60053,0
+CRBP.US,D,20250516,000000,7.27,7.41,7.215,7.34,65489,0
+CRBP.US,D,20250519,000000,7.32,8.08,7.0985,7.76,197446,0
+CRBP.US,D,20250520,000000,7.8,8.12,7.44,7.57,174097,0
+CRBP.US,D,20250521,000000,7.45,7.55,7.155,7.41,107144,0
+CRBP.US,D,20250522,000000,7.39,7.67,7.34,7.54,84306,0
+CRBP.US,D,20250523,000000,7.36,7.57,7.275,7.4,79672,0
+CRBP.US,D,20250527,000000,7.52,7.7199,7.21,7.36,112726,0
+CRBP.US,D,20250528,000000,7.38,7.435,7.165,7.23,92611,0
+CRBP.US,D,20250529,000000,7.29,7.62,7.05,7.62,123047,0
+CRBP.US,D,20250530,000000,7.58,7.58,7.175,7.42,94412,0
+CRBP.US,D,20250602,000000,7.46,7.5599,7.05,7.34,106693,0
+CRBP.US,D,20250603,000000,7.4,8.359,7.22,8.3,236118,0
+CRBP.US,D,20250604,000000,8.29,8.53,8.0154,8.47,164180,0
+CRBP.US,D,20250605,000000,8.51,8.85,8.1,8.8,169998,0
+CRBP.US,D,20250606,000000,8.99,9.35,8.8954,9.23,151659,0
+CRBP.US,D,20250609,000000,9.24,9.4537,8.86,9.21,152249,0
+CRBP.US,D,20250610,000000,9.26,9.4,9.0166,9.24,157964,0
+CRBP.US,D,20250611,000000,9.3,9.39,8.97,8.97,137016,0
+CRBP.US,D,20250612,000000,8.9,9.28,8.56,9.17,118629,0
+CRBP.US,D,20250613,000000,8.98,9.155,8.8,8.83,98376,0
+CRBP.US,D,20250616,000000,8.87,9.1355,8.62,8.74,85535,0
+CRBP.US,D,20250617,000000,8.7,8.71,8.28,8.28,102099,0
+CRBP.US,D,20250618,000000,8.28,8.47,8.1,8.31,68116,0
+CRBP.US,D,20250620,000000,8.4,8.5278,8.115,8.24,135432,0
+CRBP.US,D,20250623,000000,8.19,8.2,7.6618,7.89,105026,0
+CRBP.US,D,20250624,000000,7.88,8.08,7.82,7.96,146254,0
+CRBP.US,D,20250625,000000,8.01,8.705,7.8147,8.67,243841,0
+CRBP.US,D,20250626,000000,8.67,8.7001,7.7206,8.02,160323,0
+CRBP.US,D,20250627,000000,7.98,8.05,7.4,7.4,1390736,0
+CRBP.US,D,20250630,000000,7.32,7.43,6.85,6.9,332814,0
+CRBP.US,D,20250701,000000,6.9,7.18,6.72,7.16,275102,0
+CRBP.US,D,20250702,000000,7.16,7.76,7.16,7.75,270775,0
+CRBP.US,D,20250703,000000,7.77,7.9,7.58,7.71,77721,0
+CRBP.US,D,20250707,000000,7.68,7.68,7.26,7.3,86459,0
+CRBP.US,D,20250708,000000,7.31,7.6,7.31,7.54,130347,0
+CRBP.US,D,20250709,000000,7.64,8.38,7.64,8.37,197665,0
+CRBP.US,D,20250710,000000,8.35,8.72,8.18,8.36,209174,0
+CRBP.US,D,20250711,000000,8.32,8.46,8.14,8.27,82306,0
+CRBP.US,D,20250714,000000,8.26,8.63,8.01,8.36,87205,0
+CRBP.US,D,20250715,000000,8.48,8.6,8.03,8.06,98320,0
+CRBP.US,D,20250716,000000,8.14,8.725,8.14,8.52,78640,0
+CRBP.US,D,20250717,000000,8.53,8.85,8.37,8.46,155381,0
+CRBP.US,D,20250718,000000,8.58,8.8196,8.485,8.5,62628,0
+CRBP.US,D,20250721,000000,8.62,9.2272,8.555,8.56,110493,0
+CRBP.US,D,20250722,000000,8.58,8.935,8.475,8.7,123851,0
+CRBP.US,D,20250723,000000,8.82,9.1299,8.7193,8.79,105258,0
+CRBP.US,D,20250724,000000,8.78,9.16,8.61,9.01,145250,0
+CRBP.US,D,20250725,000000,9.02,9.46,8.41,9.26,191783,0
+CRBP.US,D,20250728,000000,9.26,10.055,9.23,9.59,301034,0
+CRBP.US,D,20250729,000000,9.73,9.765,9,9.27,108524,0
+CRBP.US,D,20250730,000000,9.64,9.75,9.22,9.26,95012,0
+CRBP.US,D,20250731,000000,9.22,9.5,9.1416,9.27,85369,0
+CRBP.US,D,20250801,000000,9.1,9.67,9.095,9.31,122261,0
+CRBP.US,D,20250804,000000,9.3,9.8,9.14,9.34,53338,0
+CRBP.US,D,20250805,000000,9.5,9.7193,8.65,8.9,138603,0
+CRBP.US,D,20250806,000000,9.05,9.21,8.81,9.11,93292,0
+CRBP.US,D,20250807,000000,9.07,9.1544,8.7017,9,88799,0
+CRBP.US,D,20250808,000000,9,9.15,8.37,8.43,86817,0
+CRBP.US,D,20250811,000000,8.59,8.97,8.55,8.67,71761,0
+CRBP.US,D,20250812,000000,8.78,8.97,8.68,8.96,80761,0
+CRBP.US,D,20250813,000000,8.9,9.68,8.9,9.59,154112,0
+CRBP.US,D,20250814,000000,9.58,9.65,9.18,9.63,73840,0
+CRBP.US,D,20250815,000000,9.66,9.8,9.1,9.25,119618,0
+CRBP.US,D,20250818,000000,9.22,9.445,9.145,9.25,53696,0
+CRBP.US,D,20250819,000000,9.33,9.59,8.935,9.13,104222,0
+CRBP.US,D,20250820,000000,9.12,9.29,8.9,9.22,78937,0
+CRBP.US,D,20250821,000000,9.05,9.7725,8.88,9.7,90214,0
+CRBP.US,D,20250822,000000,9.78,10.18,9.5048,9.79,157942,0
+CRBP.US,D,20250825,000000,9.85,10.66,9.85,9.89,173293,0
+CRBP.US,D,20250826,000000,10.35,10.35,9.85,10.03,112100,0
+CRBP.US,D,20250827,000000,10.03,10.66,10,10.47,112685,0
+CRBP.US,D,20250828,000000,10.49,10.6325,9.89,9.9,65566,0
+CRBP.US,D,20250829,000000,9.98,9.98,9.35,9.37,90411,0
+CRBP.US,D,20250902,000000,9.29,9.9178,9.29,9.74,89938,0
+CRBP.US,D,20250903,000000,9.77,10.02,9.6475,9.85,153961,0
+CRBP.US,D,20250904,000000,9.85,10.06,9.5,10.02,55340,0
+CRBP.US,D,20250905,000000,10,10.17,9.75,9.86,57758,0
+CRBP.US,D,20250908,000000,9.75,10.0733,9.61,9.89,67246,0
+CRBP.US,D,20250909,000000,9.89,9.89,9.42,9.53,77327,0
+CRBP.US,D,20250910,000000,9.63,9.6779,9.49,9.66,39818,0
+CRBP.US,D,20250911,000000,9.59,9.73,9.345,9.5,61463,0
+CRBP.US,D,20250912,000000,9.49,9.62,9.3,9.5,75208,0
+CRBP.US,D,20250915,000000,9.53,9.59,9.055,9.37,74752,0
+CRBP.US,D,20250916,000000,9.64,11.24,9.6,10.27,439630,0
+CRBP.US,D,20250917,000000,10.31,12.04,10.27,11.62,393306,0
+CRBP.US,D,20250918,000000,11.86,12.16,11.1806,11.62,244812,0
+CRBP.US,D,20250919,000000,11.58,11.74,11.3,11.5,283536,0
+CRBP.US,D,20250922,000000,10.78,11.71,10.2,11.56,149026,0
+CRBP.US,D,20250923,000000,11.52,11.695,11.18,11.54,89318,0
+CRBP.US,D,20250924,000000,11.61,11.645,11.2948,11.52,71007,0
+CRBP.US,D,20250925,000000,11.42,12.26,11.3,12.14,134707,0
+CRBP.US,D,20250926,000000,12.14,12.22,11.58,12.11,73032,0
+CRBP.US,D,20250929,000000,12.17,12.7,12,12.26,142356,0
+CRBP.US,D,20250930,000000,12.27,12.76,12.01,12.65,157727,0
+CRBP.US,D,20251001,000000,12.67,13.2,12.67,13.04,220548,0
+CRBP.US,D,20251002,000000,13.18,13.49,13,13.01,216253,0
+CRBP.US,D,20251003,000000,13.16,14.84,13.02,14.83,287475,0
+CRBP.US,D,20251006,000000,14.73,15.0694,14.46,14.52,166027,0
+CRBP.US,D,20251007,000000,14.6,14.71,14.25,14.61,235167,0
+CRBP.US,D,20251008,000000,14.66,14.84,13.4004,13.42,191790,0
+CRBP.US,D,20251009,000000,13.56,15.79,13.56,15.7,286751,0
+CRBP.US,D,20251010,000000,15.87,16.97,15.34,15.54,400501,0
+CRBP.US,D,20251013,000000,15.54,16.6,15,16.32,411846,0
+CRBP.US,D,20251014,000000,16.27,16.6,15.93,16.25,160302,0
+CRBP.US,D,20251015,000000,16.33,17.68,16.33,17.5,354391,0
+CRBP.US,D,20251016,000000,17.58,19.06,17.135,19.05,541695,0
+CRBP.US,D,20251017,000000,18.92,19.8,18.01,19.32,464789,0
+CRBP.US,D,20251020,000000,20.5,20.56,16.06,18.28,2049302,0
+CRBP.US,D,20251021,000000,18.25,20,16.33,19.36,541583,0
+CRBP.US,D,20251022,000000,18.79,19.55,17.47,17.74,457289,0
+CRBP.US,D,20251023,000000,17.48,18,17,17.38,188553,0
+CRBP.US,D,20251024,000000,17.38,17.39,16.75,16.88,188778,0
+CRBP.US,D,20251027,000000,16.6,17.535,16.4,17.01,387564,0
+CRBP.US,D,20251028,000000,17.1,18.11,16.56,17.12,281956,0
+CRBP.US,D,20251029,000000,17.39,17.75,16.2,16.86,255169,0
+CRBP.US,D,20251030,000000,16.68,17.2374,16.31,16.44,196063,0
+CRBP.US,D,20251031,000000,12,12.88,11.59,12.15,2900717,0
+CRBP.US,D,20251103,000000,12.16,12.51,11.64,12.3,784826,0
+CRBP.US,D,20251104,000000,12.12,12.168,11.22,11.25,648555,0
+CRBP.US,D,20251105,000000,11.27,11.45,10.83,10.9,560097,0
+CRBP.US,D,20251106,000000,10.94,11.23,9.96,10.44,965821,0
+CRBP.US,D,20251107,000000,10.23,10.55,9.86,10.52,486822,0
+CRBP.US,D,20251110,000000,10.78,10.99,10.38,10.46,343687,0
+CRBP.US,D,20251111,000000,10.42,10.68,10.225,10.42,473967,0
+CRBP.US,D,20251112,000000,10.35,11.35,10.2,11.19,463183,0
+CRBP.US,D,20251113,000000,11.3,11.5,10.92,11.07,275857,0
+CRBP.US,D,20251114,000000,10.98,11.385,10.875,11.07,296058,0
+CRBP.US,D,20251117,000000,11.06,11.465,10.97,11.25,285670,0
+CRBP.US,D,20251118,000000,11.22,12.32,11.16,12.01,465908,0
+CRBP.US,D,20251119,000000,12.11,12.3582,11.54,11.82,294225,0
+CRBP.US,D,20251120,000000,11.99,12.4283,11.595,11.69,276704,0
+CRBP.US,D,20251121,000000,11.82,12.29,11.5,12.01,368814,0
+CRBP.US,D,20251124,000000,12.01,12.03,11.37,11.44,301763,0
+CRBP.US,D,20251125,000000,11.56,11.69,11.06,11.37,223331,0
+CRBP.US,D,20251126,000000,11.44,11.94,11.2,11.88,129336,0
+CRBP.US,D,20251128,000000,11.72,11.98,11.4,11.54,199008,0
+CRBP.US,D,20251201,000000,11.44,11.49,10.6,10.75,188607,0
+CRBP.US,D,20251202,000000,11.05,11.05,10.05,10.28,217274,0
+CRBP.US,D,20251203,000000,10.11,10.77,10.095,10.67,256430,0
+CRBP.US,D,20251204,000000,10.72,10.82,10.5044,10.69,160565,0
+CRBP.US,D,20251205,000000,10.65,10.68,10.1,10.24,261229,0
+CRBP.US,D,20251208,000000,10.43,10.6057,10.175,10.37,187546,0
+CRBP.US,D,20251209,000000,10.42,10.5557,9.96,10.1,314120,0
+CRBP.US,D,20251210,000000,10.07,10.31,9.9,10.26,337312,0
+CRBP.US,D,20251211,000000,10.27,11.6399,9.4401,9.68,5026876,0
+CRBP.US,D,20251212,000000,9.55,10.16,9.5,9.7,497717,0
+CRBP.US,D,20251215,000000,9.74,9.9,9.44,9.48,211282,0
+CRBP.US,D,20251216,000000,9.3,9.39,8.545,8.66,470515,0
+CRBP.US,D,20251217,000000,8.71,8.9065,8,8.15,346080,0
+CRBP.US,D,20251218,000000,8.21,8.5,8,8.1,252821,0
+CRBP.US,D,20251219,000000,8.15,8.32,7.97,8.12,457277,0
+CRBP.US,D,20251222,000000,8.12,8.51,8.03,8.34,228499,0
+CRBP.US,D,20251223,000000,8.3,8.3499,8.135,8.19,120595,0
+CRBP.US,D,20251224,000000,8.17,8.5,8.15,8.43,84565,0
+CRBP.US,D,20251226,000000,8.41,8.54,8.23,8.33,139047,0
+CRBP.US,D,20251229,000000,8.25,8.34,8.018,8.23,223250,0
+CRBP.US,D,20251230,000000,8.16,8.269,8.01,8.01,152374,0
+CRBP.US,D,20251231,000000,8.09,8.2866,8.01,8.14,184445,0
+CRBP.US,D,20260102,000000,8.2,8.36,7.76,7.87,222475,0
+CRBP.US,D,20260105,000000,7.92,8.15,7.63,7.83,198992,0
+CRBP.US,D,20260106,000000,7.83,8.14,7.83,8.05,146288,0
+CRBP.US,D,20260107,000000,8.08,8.63,8.0492,8.42,143006,0
+CRBP.US,D,20260108,000000,8.36,8.4712,8.08,8.36,118848,0
+CRBP.US,D,20260109,000000,8.4,8.57,8.29,8.31,183598,0
+CRBP.US,D,20260112,000000,8.21,8.28,7.79,7.99,240259,0
+CRBP.US,D,20260113,000000,7.96,8.0594,7.72,7.94,184015,0
+CRBP.US,D,20260114,000000,7.96,8.385,7.87,8.26,251886,0
+CRBP.US,D,20260115,000000,8.33,8.36,7.89,8.17,176594,0
+CRBP.US,D,20260116,000000,8.15,8.66,8.12,8.32,157875,0
+CRBP.US,D,20260120,000000,8.1,8.65,8.05,8.59,139626,0
+CRBP.US,D,20260121,000000,8.53,8.77,8.43,8.66,133700,0
+CRBP.US,D,20260122,000000,8.7,9,8.68,8.86,111344,0
+CRBP.US,D,20260123,000000,8.8,8.91,8.5,8.73,100214,0
+CRBP.US,D,20260126,000000,8.64,9.34,8.51,9.34,206219,0
+CRBP.US,D,20260127,000000,9.34,9.57,8.8937,9.5,377292,0
+CRBP.US,D,20260128,000000,9.5,9.5,8.611,8.7,149003,0
+CRBP.US,D,20260129,000000,8.67,8.74,8.34,8.63,131078,0
+CRBP.US,D,20260130,000000,8.55,8.74,8.15,8.27,108861,0
+CRBP.US,D,20260202,000000,8.22,8.485,8.11,8.28,155689,0
+CRBP.US,D,20260203,000000,8.34,8.39,8.01,8.1,102867,0
+CRBP.US,D,20260204,000000,8.1,8.33,7.75,8.01,111195,0
+CRBP.US,D,20260205,000000,7.98,7.99,7.33,7.39,222175,0
+CRBP.US,D,20260206,000000,7.53,7.89,7.41,7.83,195719,0
+CRBP.US,D,20260209,000000,7.86,8.13,7.5,7.92,155028,0
+CRBP.US,D,20260210,000000,7.98,8.23,7.85,7.92,140408,0
+CRBP.US,D,20260211,000000,7.93,8.08,7.37,7.62,126788,0
+CRBP.US,D,20260212,000000,7.64,7.9,7.26,7.83,158805,0
+CRBP.US,D,20260213,000000,7.84,7.97,7.56,7.56,94089,0
+CRBP.US,D,20260217,000000,7.54,7.6116,7.235,7.52,100385,0
+CRBP.US,D,20260218,000000,7.43,7.57,7.32,7.43,114161,0
diff --git a/daily/us/nasdaq stocks/1/creg.us.txt b/daily/us/nasdaq stocks/1/creg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b94a81828167ab3560ba389b7fc4155694084b92
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/creg.us.txt	
@@ -0,0 +1,5006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CREG.US,D,20050225,000000,5450,5450,5450,5450,0.2,0
+CREG.US,D,20050301,000000,5050,5050,5050,5050,0.5,0
+CREG.US,D,20050307,000000,5000,5100,5000,5100,0.3,0
+CREG.US,D,20050308,000000,5100,5100,4520,4520,0.6,0
+CREG.US,D,20050309,000000,4520,4520,4510,4510,0.4,0
+CREG.US,D,20050310,000000,4830,4830,4830,4830,1.2,0
+CREG.US,D,20050311,000000,5100,5100,5000,5000,2,0
+CREG.US,D,20050314,000000,5200,5200,5050,5100,1.1,0
+CREG.US,D,20050316,000000,5200,5200,5200,5200,1.4,0
+CREG.US,D,20050317,000000,5200,5200,5200,5200,2.3,0
+CREG.US,D,20050321,000000,5200,5200,5200,5200,0.1,0
+CREG.US,D,20050323,000000,5200,5200,5200,5200,0.1,0
+CREG.US,D,20050330,000000,5250,5250,4750,4750,1.7,0
+CREG.US,D,20050331,000000,4510,4510,4510,4510,0.7,0
+CREG.US,D,20050405,000000,5190,5190,5190,5190,0.5,0
+CREG.US,D,20050406,000000,5200,5200,5200,5200,1,0
+CREG.US,D,20050407,000000,4750,5190,4100,4100,8.6,0
+CREG.US,D,20050408,000000,3510,4040,3250,3250,6.8,0
+CREG.US,D,20050411,000000,3350,3350,3000,3000,5.5,0
+CREG.US,D,20050412,000000,3000,3000,2250,2500,5,0
+CREG.US,D,20050413,000000,2500,2500,2500,2500,2,0
+CREG.US,D,20050414,000000,2500,2500,2500,2500,0.2,0
+CREG.US,D,20050419,000000,3000,3000,2800,2800,5,0
+CREG.US,D,20050420,000000,2850,2850,2550,2550,8,0
+CREG.US,D,20050421,000000,2550,2550,2510,2510,0.9,0
+CREG.US,D,20050425,000000,2580,2580,2580,2580,0.3,0
+CREG.US,D,20050429,000000,2580,3000,2500,2580,4.7,0
+CREG.US,D,20050502,000000,2500,2500,2300,2300,2,0
+CREG.US,D,20050503,000000,2200,2300,2000,2300,0.4,0
+CREG.US,D,20050505,000000,2500,2500,2500,2500,8.3,0
+CREG.US,D,20050510,000000,2500,2500,2500,2500,0.2,0
+CREG.US,D,20050511,000000,2300,2300,2300,2300,0.2,0
+CREG.US,D,20050512,000000,2330,2330,2300,2300,2.2,0
+CREG.US,D,20050513,000000,2200,2200,2200,2200,0.5,0
+CREG.US,D,20050516,000000,1960,1960,1960,1960,1,0
+CREG.US,D,20050517,000000,1960,1960,1850,1960,2.4,0
+CREG.US,D,20050518,000000,2000,2000,2000,2000,1.8,0
+CREG.US,D,20050519,000000,2000,2000,2000,2000,0.3,0
+CREG.US,D,20050523,000000,1800,1800,1800,1800,0.3,0
+CREG.US,D,20050524,000000,1800,1800,1800,1800,1.3,0
+CREG.US,D,20050525,000000,2000,2000,2000,2000,0.3,0
+CREG.US,D,20050526,000000,2000,2000,2000,2000,2.3,0
+CREG.US,D,20050527,000000,1610,1950,1610,1950,4.7,0
+CREG.US,D,20050602,000000,2000,2000,2000,2000,1.1,0
+CREG.US,D,20050603,000000,1900,1900,1400,1400,7.8,0
+CREG.US,D,20050606,000000,1700,1700,1700,1700,0.8,0
+CREG.US,D,20050607,000000,1700,1750,1700,1750,3,0
+CREG.US,D,20050608,000000,1750,1750,1750,1750,1.7,0
+CREG.US,D,20050610,000000,1750,1800,1750,1800,1.9,0
+CREG.US,D,20050614,000000,1850,1850,1850,1850,0.1,0
+CREG.US,D,20050616,000000,2000,2000,1900,1900,2.1,0
+CREG.US,D,20050617,000000,1900,1900,1890,1890,0.7,0
+CREG.US,D,20050620,000000,1400,1400,1400,1400,0.1,0
+CREG.US,D,20050621,000000,1400,1500,1400,1500,2.2,0
+CREG.US,D,20050622,000000,1500,1510,1500,1500,1,0
+CREG.US,D,20050627,000000,1400,1750,1400,1500,2.8,0
+CREG.US,D,20050628,000000,1650,1650,1600,1600,6.5,0
+CREG.US,D,20050629,000000,2000,2000,1600,1600,0.9,0
+CREG.US,D,20050701,000000,1420,1450,1420,1420,10.2,0
+CREG.US,D,20050706,000000,1420,1420,1420,1420,1,0
+CREG.US,D,20050707,000000,1450,1450,1450,1450,1.2,0
+CREG.US,D,20050708,000000,1420,1420,1420,1420,1,0
+CREG.US,D,20050711,000000,1680,1800,1680,1750,3,0
+CREG.US,D,20050712,000000,1700,1700,1680,1680,1.2,0
+CREG.US,D,20050713,000000,1680,1680,1680,1680,0.5,0
+CREG.US,D,20050714,000000,1680,1680,1680,1680,0.2,0
+CREG.US,D,20050715,000000,1500,1510,1500,1500,4,0
+CREG.US,D,20050718,000000,1420,1450,1410,1410,6,0
+CREG.US,D,20050719,000000,1410,2250,1410,2100,33.4,0
+CREG.US,D,20050720,000000,2050,2100,1650,1800,15.6,0
+CREG.US,D,20050721,000000,1850,1980,1800,1930,13.6,0
+CREG.US,D,20050722,000000,1980,1980,1900,1980,11.1,0
+CREG.US,D,20050725,000000,2050,2250,1990,2250,20.7,0
+CREG.US,D,20050726,000000,2300,3180,2300,2510,63.3,0
+CREG.US,D,20050727,000000,2800,2950,2800,2810,16.1,0
+CREG.US,D,20050728,000000,2950,3010,2810,3010,12.1,0
+CREG.US,D,20050729,000000,3200,3250,2750,2870,22,0
+CREG.US,D,20050801,000000,2880,2900,2200,2700,12.3,0
+CREG.US,D,20050802,000000,2700,2750,2240,2300,6.3,0
+CREG.US,D,20050803,000000,2690,2690,2250,2300,8.8,0
+CREG.US,D,20050804,000000,2300,2300,2300,2300,0.6,0
+CREG.US,D,20050805,000000,2300,2310,1980,2020,9.4,0
+CREG.US,D,20050808,000000,2050,2500,2050,2500,20.1,0
+CREG.US,D,20050809,000000,2610,2610,2090,2500,5.4,0
+CREG.US,D,20050810,000000,2620,2620,2100,2600,9.5,0
+CREG.US,D,20050811,000000,2100,2400,2100,2400,2.2,0
+CREG.US,D,20050812,000000,2500,2500,2200,2500,4.2,0
+CREG.US,D,20050815,000000,2500,2550,2160,2160,8.7,0
+CREG.US,D,20050816,000000,2160,2490,2160,2400,0.8,0
+CREG.US,D,20050817,000000,2250,2330,2010,2100,6.3,0
+CREG.US,D,20050818,000000,2000,2160,2000,2160,2.5,0
+CREG.US,D,20050819,000000,2200,2370,2150,2200,4.9,0
+CREG.US,D,20050822,000000,2250,2360,2100,2360,4.1,0
+CREG.US,D,20050823,000000,2360,2360,2360,2360,0.4,0
+CREG.US,D,20050824,000000,2260,2260,2150,2260,2.1,0
+CREG.US,D,20050825,000000,2500,2500,2500,2500,2.2,0
+CREG.US,D,20050826,000000,2200,2200,2050,2050,0.2,0
+CREG.US,D,20050829,000000,2100,2800,2050,2800,11.3,0
+CREG.US,D,20050830,000000,2700,2700,2500,2500,3.1,0
+CREG.US,D,20050831,000000,2500,2650,2300,2650,9.1,0
+CREG.US,D,20050901,000000,2650,2650,2600,2600,7.3,0
+CREG.US,D,20050902,000000,2650,2800,2600,2600,5.3,0
+CREG.US,D,20050906,000000,2800,2800,2600,2800,4.8,0
+CREG.US,D,20050907,000000,2800,2850,2650,2650,9.1,0
+CREG.US,D,20050908,000000,2850,2850,2790,2790,2.3,0
+CREG.US,D,20050909,000000,2750,2850,2750,2750,3.7,0
+CREG.US,D,20050912,000000,2850,2850,2750,2750,8.7,0
+CREG.US,D,20050913,000000,2800,2800,2510,2510,7.9,0
+CREG.US,D,20050914,000000,2600,2600,2510,2550,1.7,0
+CREG.US,D,20050915,000000,2550,2550,2550,2550,1.5,0
+CREG.US,D,20050916,000000,2550,2600,2550,2550,2.9,0
+CREG.US,D,20050919,000000,2600,2770,2600,2770,6.4,0
+CREG.US,D,20050920,000000,2660,2770,2310,2770,5.3,0
+CREG.US,D,20050921,000000,2770,2770,2770,2770,0.8,0
+CREG.US,D,20050927,000000,2310,2550,2310,2310,3.3,0
+CREG.US,D,20050928,000000,2310,2350,2220,2220,8.7,0
+CREG.US,D,20050929,000000,2220,2500,2220,2500,3.6,0
+CREG.US,D,20050930,000000,2500,2500,2450,2500,6.7,0
+CREG.US,D,20051003,000000,2330,2490,2330,2490,0.4,0
+CREG.US,D,20051004,000000,2400,2480,2400,2480,1.5,0
+CREG.US,D,20051005,000000,2480,2480,2250,2250,3.4,0
+CREG.US,D,20051006,000000,2250,2400,2200,2400,2.6,0
+CREG.US,D,20051007,000000,2210,2210,2110,2110,6.5,0
+CREG.US,D,20051010,000000,2200,2400,2200,2400,2.8,0
+CREG.US,D,20051011,000000,2400,2400,2400,2400,3.8,0
+CREG.US,D,20051013,000000,2430,2430,2050,2050,8.7,0
+CREG.US,D,20051014,000000,2400,2400,2400,2400,0.1,0
+CREG.US,D,20051017,000000,2400,2400,2180,2180,3.8,0
+CREG.US,D,20051018,000000,2190,2210,2060,2060,11.1,0
+CREG.US,D,20051019,000000,2110,2110,2110,2110,0.3,0
+CREG.US,D,20051020,000000,2110,2110,2060,2060,5.7,0
+CREG.US,D,20051021,000000,2110,2120,2110,2120,2.5,0
+CREG.US,D,20051024,000000,2300,2300,2200,2200,2.8,0
+CREG.US,D,20051025,000000,2200,2200,2200,2200,0.6,0
+CREG.US,D,20051026,000000,2200,2200,2160,2160,0.3,0
+CREG.US,D,20051027,000000,2130,2130,2020,2110,4.4,0
+CREG.US,D,20051028,000000,2090,2090,2020,2080,5,0
+CREG.US,D,20051031,000000,2080,2100,2080,2100,2,0
+CREG.US,D,20051101,000000,2040,2040,1500,1700,6.5,0
+CREG.US,D,20051102,000000,1800,1800,1610,1610,1.7,0
+CREG.US,D,20051103,000000,1700,1700,1700,1700,1.9,0
+CREG.US,D,20051104,000000,1800,1810,1800,1810,1.3,0
+CREG.US,D,20051107,000000,1810,1900,1810,1900,1,0
+CREG.US,D,20051108,000000,1900,1900,1900,1900,4.5,0
+CREG.US,D,20051109,000000,1900,1900,1670,1750,6.5,0
+CREG.US,D,20051110,000000,1610,1800,1610,1700,7.5,0
+CREG.US,D,20051111,000000,1680,1700,1680,1700,5.1,0
+CREG.US,D,20051114,000000,1700,1700,1660,1700,3.2,0
+CREG.US,D,20051115,000000,1700,1700,1660,1700,2.4,0
+CREG.US,D,20051116,000000,1750,1930,1750,1930,1,0
+CREG.US,D,20051117,000000,1930,1930,1880,1920,4.6,0
+CREG.US,D,20051118,000000,1840,1920,1840,1920,2,0
+CREG.US,D,20051121,000000,1920,1920,1810,1810,5.5,0
+CREG.US,D,20051122,000000,1800,1950,1800,1950,12.8,0
+CREG.US,D,20051123,000000,2000,2150,2000,2150,2.5,0
+CREG.US,D,20051125,000000,2150,2200,2150,2190,9.8,0
+CREG.US,D,20051128,000000,2200,2200,2100,2200,8,0
+CREG.US,D,20051129,000000,2000,2200,2000,2200,2.9,0
+CREG.US,D,20051130,000000,2100,2200,1970,2200,1.2,0
+CREG.US,D,20051201,000000,2150,2150,1950,1950,3.7,0
+CREG.US,D,20051205,000000,2150,2200,2150,2200,1,0
+CREG.US,D,20051206,000000,2200,2200,2050,2050,0.9,0
+CREG.US,D,20051207,000000,1850,2000,1850,1900,5.5,0
+CREG.US,D,20051208,000000,2000,2050,2000,2000,2,0
+CREG.US,D,20051209,000000,1900,1900,1900,1900,0.6,0
+CREG.US,D,20051212,000000,1900,2050,1900,2000,8.3,0
+CREG.US,D,20051213,000000,2000,2000,1900,1950,4.2,0
+CREG.US,D,20051214,000000,1930,1930,1900,1900,1.3,0
+CREG.US,D,20051215,000000,1850,2050,1850,2000,5.7,0
+CREG.US,D,20051216,000000,1900,1900,1900,1900,1.3,0
+CREG.US,D,20051220,000000,1900,1900,1850,1850,1.1,0
+CREG.US,D,20051221,000000,1850,1850,1770,1770,5,0
+CREG.US,D,20051222,000000,1770,1770,1770,1770,1.2,0
+CREG.US,D,20051223,000000,1770,1800,1560,1800,7.2,0
+CREG.US,D,20051227,000000,1700,1700,1600,1630,3.4,0
+CREG.US,D,20051228,000000,1620,1650,1620,1650,0.2,0
+CREG.US,D,20051229,000000,1700,1700,1620,1630,4,0
+CREG.US,D,20051230,000000,1650,1650,1600,1600,5.5,0
+CREG.US,D,20060104,000000,1600,1600,1540,1540,2,0
+CREG.US,D,20060105,000000,1600,1620,1600,1620,3,0
+CREG.US,D,20060106,000000,1600,1600,1550,1600,15.9,0
+CREG.US,D,20060109,000000,1620,1620,1620,1620,0.3,0
+CREG.US,D,20060110,000000,1630,1750,1630,1750,6.5,0
+CREG.US,D,20060111,000000,1620,1750,1620,1750,7.7,0
+CREG.US,D,20060112,000000,1620,1620,1300,1430,10.3,0
+CREG.US,D,20060113,000000,1300,1650,1300,1650,28.8,0
+CREG.US,D,20060117,000000,1500,1600,1500,1600,5,0
+CREG.US,D,20060118,000000,1550,1550,1460,1460,1.1,0
+CREG.US,D,20060119,000000,1500,1500,1480,1480,8,0
+CREG.US,D,20060120,000000,1430,1430,1200,1300,21.2,0
+CREG.US,D,20060123,000000,1200,1250,600,950,66.3,0
+CREG.US,D,20060124,000000,850,1000,800,820,46.3,0
+CREG.US,D,20060125,000000,850,850,800,800,11.1,0
+CREG.US,D,20060126,000000,800,900,800,870,13.2,0
+CREG.US,D,20060127,000000,980,1000,920,940,103.6,0
+CREG.US,D,20060130,000000,980,980,810,860,19.4,0
+CREG.US,D,20060131,000000,900,900,770,780,50.8,0
+CREG.US,D,20060201,000000,780,900,780,800,12.6,0
+CREG.US,D,20060202,000000,800,850,620,800,21.4,0
+CREG.US,D,20060203,000000,720,940,720,800,43.3,0
+CREG.US,D,20060206,000000,840,850,800,800,19.5,0
+CREG.US,D,20060207,000000,800,800,730,800,26.4,0
+CREG.US,D,20060208,000000,730,730,730,730,3.9,0
+CREG.US,D,20060209,000000,730,800,670,710,20.1,0
+CREG.US,D,20060210,000000,790,790,720,790,14.8,0
+CREG.US,D,20060213,000000,790,790,720,750,44.8,0
+CREG.US,D,20060214,000000,750,750,690,690,29.5,0
+CREG.US,D,20060215,000000,720,720,720,720,1.9,0
+CREG.US,D,20060216,000000,720,720,680,720,8.3,0
+CREG.US,D,20060217,000000,720,770,720,720,105.1,0
+CREG.US,D,20060221,000000,800,800,710,710,39.7,0
+CREG.US,D,20060222,000000,710,710,700,710,10.5,0
+CREG.US,D,20060224,000000,730,800,730,800,5.3,0
+CREG.US,D,20060227,000000,800,1300,800,1240,40.7,0
+CREG.US,D,20060228,000000,1300,1300,840,950,150.3,0
+CREG.US,D,20060301,000000,990,1030,950,1030,26.1,0
+CREG.US,D,20060302,000000,990,990,860,970,26.1,0
+CREG.US,D,20060303,000000,870,920,870,920,3.6,0
+CREG.US,D,20060306,000000,920,1050,880,1010,81,0
+CREG.US,D,20060307,000000,1050,1080,1010,1050,18.8,0
+CREG.US,D,20060308,000000,1020,1040,900,1040,31.7,0
+CREG.US,D,20060309,000000,1000,1040,920,1010,12.7,0
+CREG.US,D,20060310,000000,950,1010,900,980,14.8,0
+CREG.US,D,20060313,000000,1030,1030,1000,1010,7.4,0
+CREG.US,D,20060314,000000,1000,1000,910,1000,6.7,0
+CREG.US,D,20060315,000000,1000,1000,910,970,17.6,0
+CREG.US,D,20060316,000000,910,980,900,950,21.1,0
+CREG.US,D,20060317,000000,860,950,860,900,31.9,0
+CREG.US,D,20060320,000000,870,980,860,980,37.6,0
+CREG.US,D,20060321,000000,860,860,800,820,48,0
+CREG.US,D,20060322,000000,800,800,710,750,17.7,0
+CREG.US,D,20060323,000000,740,760,720,760,6.2,0
+CREG.US,D,20060324,000000,800,800,790,790,10.2,0
+CREG.US,D,20060327,000000,780,850,780,800,25.2,0
+CREG.US,D,20060328,000000,800,870,800,800,44.9,0
+CREG.US,D,20060329,000000,800,800,780,800,19,0
+CREG.US,D,20060330,000000,780,800,780,800,5.1,0
+CREG.US,D,20060331,000000,800,800,700,780,31.6,0
+CREG.US,D,20060403,000000,800,1010,800,900,14.1,0
+CREG.US,D,20060404,000000,890,890,800,800,11,0
+CREG.US,D,20060405,000000,800,1000,780,960,5.1,0
+CREG.US,D,20060406,000000,910,960,800,900,6.6,0
+CREG.US,D,20060407,000000,780,890,780,890,5.6,0
+CREG.US,D,20060410,000000,850,850,840,840,2,0
+CREG.US,D,20060412,000000,800,800,800,800,0.9,0
+CREG.US,D,20060417,000000,800,800,610,730,3.4,0
+CREG.US,D,20060418,000000,850,850,750,750,0.2,0
+CREG.US,D,20060420,000000,610,750,610,750,3.2,0
+CREG.US,D,20060425,000000,850,850,610,750,3.9,0
+CREG.US,D,20060427,000000,750,980,750,930,66.3,0
+CREG.US,D,20060428,000000,850,940,850,860,17.5,0
+CREG.US,D,20060501,000000,830,860,830,830,6,0
+CREG.US,D,20060502,000000,930,990,880,880,63.9,0
+CREG.US,D,20060503,000000,710,910,710,910,13.3,0
+CREG.US,D,20060504,000000,880,900,860,860,6.6,0
+CREG.US,D,20060505,000000,880,940,880,940,6.4,0
+CREG.US,D,20060508,000000,810,940,810,940,0.5,0
+CREG.US,D,20060509,000000,800,940,800,800,0.7,0
+CREG.US,D,20060510,000000,940,940,900,900,2.2,0
+CREG.US,D,20060511,000000,900,940,900,940,22.2,0
+CREG.US,D,20060512,000000,940,940,750,930,3.2,0
+CREG.US,D,20060515,000000,860,930,860,930,1.4,0
+CREG.US,D,20060516,000000,930,930,890,930,7,0
+CREG.US,D,20060517,000000,920,920,920,920,1,0
+CREG.US,D,20060518,000000,920,920,850,920,10.1,0
+CREG.US,D,20060519,000000,850,910,750,910,8.7,0
+CREG.US,D,20060522,000000,900,900,900,900,4.8,0
+CREG.US,D,20060523,000000,750,890,750,890,37,0
+CREG.US,D,20060524,000000,750,890,750,890,19.4,0
+CREG.US,D,20060525,000000,750,880,750,880,1.2,0
+CREG.US,D,20060530,000000,750,850,750,850,4.3,0
+CREG.US,D,20060601,000000,730,840,730,840,0.4,0
+CREG.US,D,20060602,000000,740,840,700,840,9.1,0
+CREG.US,D,20060606,000000,660,750,660,750,4.6,0
+CREG.US,D,20060607,000000,730,730,450,550,87.5,0
+CREG.US,D,20060608,000000,550,550,460,530,2.1,0
+CREG.US,D,20060609,000000,500,530,470,530,8.1,0
+CREG.US,D,20060612,000000,460,550,460,480,48.9,0
+CREG.US,D,20060614,000000,400,520,400,520,4.4,0
+CREG.US,D,20060615,000000,520,520,520,520,0.2,0
+CREG.US,D,20060619,000000,400,500,400,500,3.2,0
+CREG.US,D,20060620,000000,400,500,400,450,6.2,0
+CREG.US,D,20060621,000000,410,500,400,500,14.9,0
+CREG.US,D,20060622,000000,360,450,320,400,10.7,0
+CREG.US,D,20060626,000000,430,430,390,390,3,0
+CREG.US,D,20060628,000000,350,430,350,390,10.2,0
+CREG.US,D,20060629,000000,320,320,220,260,226.3,0
+CREG.US,D,20060630,000000,260,280,220,220,52.8,0
+CREG.US,D,20060703,000000,250,250,180,250,1.9,0
+CREG.US,D,20060705,000000,250,250,250,250,28.8,0
+CREG.US,D,20060706,000000,180,250,180,200,14,0
+CREG.US,D,20060710,000000,220,240,150,190,73.5,0
+CREG.US,D,20060711,000000,200,240,190,240,119.2,0
+CREG.US,D,20060712,000000,240,260,240,250,44,0
+CREG.US,D,20060713,000000,290,290,230,230,13.3,0
+CREG.US,D,20060714,000000,210,250,210,250,22.1,0
+CREG.US,D,20060719,000000,210,220,210,220,0.8,0
+CREG.US,D,20060720,000000,240,240,200,200,132.2,0
+CREG.US,D,20060721,000000,250,250,200,240,60.9,0
+CREG.US,D,20060724,000000,240,240,240,240,5.5,0
+CREG.US,D,20060725,000000,240,240,190,190,10.5,0
+CREG.US,D,20060726,000000,190,210,190,210,6.6,0
+CREG.US,D,20060727,000000,200,200,200,200,1.8,0
+CREG.US,D,20060728,000000,190,190,190,190,0.5,0
+CREG.US,D,20060731,000000,190,240,190,240,26.7,0
+CREG.US,D,20060802,000000,200,200,200,200,5,0
+CREG.US,D,20060804,000000,200,240,180,240,14.5,0
+CREG.US,D,20060807,000000,240,240,240,240,0.4,0
+CREG.US,D,20060809,000000,180,240,180,240,5.4,0
+CREG.US,D,20060811,000000,240,240,240,240,0.5,0
+CREG.US,D,20060814,000000,240,240,180,240,4.2,0
+CREG.US,D,20060816,000000,180,240,180,240,10.1,0
+CREG.US,D,20060817,000000,180,240,180,180,7.3,0
+CREG.US,D,20060824,000000,240,240,240,240,1.5,0
+CREG.US,D,20060830,000000,190,190,180,180,20.8,0
+CREG.US,D,20060831,000000,180,180,180,180,0.3,0
+CREG.US,D,20060901,000000,180,180,180,180,32.9,0
+CREG.US,D,20060905,000000,150,150,150,150,0.1,0
+CREG.US,D,20060907,000000,170,170,150,150,6,0
+CREG.US,D,20060908,000000,200,200,180,180,2.1,0
+CREG.US,D,20060911,000000,150,150,150,150,3,0
+CREG.US,D,20060912,000000,190,190,150,150,0.9,0
+CREG.US,D,20060913,000000,150,150,150,150,5,0
+CREG.US,D,20060915,000000,150,170,140,170,103.1,0
+CREG.US,D,20060918,000000,170,170,150,150,18.8,0
+CREG.US,D,20060919,000000,140,140,140,140,2.5,0
+CREG.US,D,20060920,000000,140,140,140,140,3,0
+CREG.US,D,20060921,000000,140,140,140,140,26,0
+CREG.US,D,20060922,000000,140,140,140,140,1,0
+CREG.US,D,20060925,000000,130,150,130,150,16.9,0
+CREG.US,D,20060927,000000,140,140,140,140,25,0
+CREG.US,D,20060928,000000,140,140,120,140,5.1,0
+CREG.US,D,20060929,000000,140,140,120,120,50,0
+CREG.US,D,20061002,000000,120,150,120,140,34.3,0
+CREG.US,D,20061003,000000,140,160,110,150,29.1,0
+CREG.US,D,20061004,000000,130,130,130,130,4.5,0
+CREG.US,D,20061006,000000,140,150,130,130,35.2,0
+CREG.US,D,20061010,000000,130,140,130,130,64.6,0
+CREG.US,D,20061012,000000,130,130,130,130,0.2,0
+CREG.US,D,20061013,000000,150,150,150,150,18.6,0
+CREG.US,D,20061016,000000,150,150,150,150,5,0
+CREG.US,D,20061018,000000,150,160,150,160,23.6,0
+CREG.US,D,20061019,000000,190,190,190,190,1.3,0
+CREG.US,D,20061020,000000,140,140,140,140,0.2,0
+CREG.US,D,20061024,000000,160,170,160,160,13.7,0
+CREG.US,D,20061025,000000,160,160,160,160,2.1,0
+CREG.US,D,20061026,000000,150,160,140,150,37.2,0
+CREG.US,D,20061027,000000,130,130,130,130,1,0
+CREG.US,D,20061101,000000,160,160,160,160,6,0
+CREG.US,D,20061102,000000,160,160,150,150,12.7,0
+CREG.US,D,20061103,000000,150,150,140,140,138,0
+CREG.US,D,20061106,000000,140,140,140,140,20.4,0
+CREG.US,D,20061107,000000,140,140,140,140,0.9,0
+CREG.US,D,20061108,000000,140,140,140,140,0.5,0
+CREG.US,D,20061109,000000,150,160,150,160,12,0
+CREG.US,D,20061110,000000,160,160,160,160,5.8,0
+CREG.US,D,20061113,000000,160,170,160,170,67.6,0
+CREG.US,D,20061115,000000,170,180,170,180,10,0
+CREG.US,D,20061116,000000,170,170,160,160,30,0
+CREG.US,D,20061117,000000,160,160,160,160,29.6,0
+CREG.US,D,20061120,000000,170,170,160,170,43.9,0
+CREG.US,D,20061121,000000,170,170,170,170,2.5,0
+CREG.US,D,20061124,000000,170,170,170,170,11,0
+CREG.US,D,20061128,000000,180,180,170,180,10.1,0
+CREG.US,D,20061129,000000,180,180,180,180,13,0
+CREG.US,D,20061130,000000,170,190,170,180,20.1,0
+CREG.US,D,20061201,000000,190,230,190,200,37.5,0
+CREG.US,D,20061204,000000,230,230,220,220,30.5,0
+CREG.US,D,20061205,000000,220,250,180,230,32.2,0
+CREG.US,D,20061206,000000,200,200,190,190,0.8,0
+CREG.US,D,20061207,000000,190,250,190,250,30.1,0
+CREG.US,D,20061208,000000,300,360,280,320,205.5,0
+CREG.US,D,20061211,000000,320,500,300,470,300.5,0
+CREG.US,D,20061212,000000,500,510,430,460,139.8,0
+CREG.US,D,20061213,000000,420,460,380,390,114.2,0
+CREG.US,D,20061214,000000,390,420,260,420,14.2,0
+CREG.US,D,20061215,000000,500,500,270,350,51.5,0
+CREG.US,D,20061218,000000,500,500,350,360,77.2,0
+CREG.US,D,20061219,000000,360,360,320,320,27,0
+CREG.US,D,20061220,000000,300,310,300,300,43.6,0
+CREG.US,D,20061221,000000,270,300,210,240,55.4,0
+CREG.US,D,20061222,000000,240,340,240,340,11.6,0
+CREG.US,D,20061226,000000,290,290,170,290,33.2,0
+CREG.US,D,20061227,000000,290,350,280,310,47.1,0
+CREG.US,D,20061228,000000,300,300,250,300,21.4,0
+CREG.US,D,20061229,000000,250,270,250,270,12.5,0
+CREG.US,D,20070103,000000,190,260,190,260,6.1,0
+CREG.US,D,20070104,000000,240,240,240,240,4,0
+CREG.US,D,20070108,000000,300,300,290,300,3.1,0
+CREG.US,D,20070109,000000,300,300,300,300,0.2,0
+CREG.US,D,20070110,000000,300,300,300,300,0.3,0
+CREG.US,D,20070111,000000,300,300,300,300,1,0
+CREG.US,D,20070112,000000,230,290,230,290,7.5,0
+CREG.US,D,20070116,000000,290,290,280,290,10,0
+CREG.US,D,20070117,000000,290,290,250,250,2.5,0
+CREG.US,D,20070118,000000,250,290,250,290,1.1,0
+CREG.US,D,20070122,000000,290,300,290,300,17.1,0
+CREG.US,D,20070123,000000,300,450,290,450,18.9,0
+CREG.US,D,20070125,000000,420,450,400,430,78.9,0
+CREG.US,D,20070126,000000,400,400,300,300,10.9,0
+CREG.US,D,20070129,000000,280,380,280,350,34,0
+CREG.US,D,20070130,000000,340,340,310,330,30.4,0
+CREG.US,D,20070131,000000,330,330,330,330,21,0
+CREG.US,D,20070202,000000,300,300,280,300,2.8,0
+CREG.US,D,20070206,000000,280,340,280,340,15.3,0
+CREG.US,D,20070207,000000,300,300,280,300,15,0
+CREG.US,D,20070209,000000,300,300,300,300,1.1,0
+CREG.US,D,20070212,000000,280,280,280,280,14.2,0
+CREG.US,D,20070214,000000,280,280,280,280,30.6,0
+CREG.US,D,20070215,000000,270,280,270,280,9,0
+CREG.US,D,20070216,000000,300,300,300,300,0.5,0
+CREG.US,D,20070220,000000,280,280,260,260,16.5,0
+CREG.US,D,20070221,000000,260,260,230,230,27.1,0
+CREG.US,D,20070222,000000,220,230,200,210,5.3,0
+CREG.US,D,20070227,000000,200,230,200,200,33.8,0
+CREG.US,D,20070301,000000,200,200,200,200,35,0
+CREG.US,D,20070302,000000,190,190,190,190,4.9,0
+CREG.US,D,20070305,000000,190,190,190,190,3,0
+CREG.US,D,20070307,000000,200,200,200,200,1.5,0
+CREG.US,D,20070308,000000,200,220,200,220,125.2,0
+CREG.US,D,20070309,000000,220,240,220,240,50,0
+CREG.US,D,20070312,000000,240,250,230,230,105.3,0
+CREG.US,D,20070313,000000,250,250,230,230,25.5,0
+CREG.US,D,20070314,000000,230,230,230,230,1,0
+CREG.US,D,20070315,000000,230,230,230,230,9.4,0
+CREG.US,D,20070320,000000,220,220,220,220,7,0
+CREG.US,D,20070321,000000,220,220,220,220,0.5,0
+CREG.US,D,20070322,000000,200,200,200,200,11.3,0
+CREG.US,D,20070323,000000,200,200,200,200,1.5,0
+CREG.US,D,20070329,000000,200,200,200,200,1.4,0
+CREG.US,D,20070330,000000,200,200,200,200,4.4,0
+CREG.US,D,20070403,000000,200,200,200,200,10,0
+CREG.US,D,20070405,000000,190,190,180,180,6.6,0
+CREG.US,D,20070409,000000,180,180,180,180,3.7,0
+CREG.US,D,20070410,000000,200,400,200,400,65.7,0
+CREG.US,D,20070411,000000,490,490,320,320,26.8,0
+CREG.US,D,20070412,000000,440,440,300,300,11.5,0
+CREG.US,D,20070413,000000,300,300,270,270,1.6,0
+CREG.US,D,20070416,000000,220,220,220,220,0.2,0
+CREG.US,D,20070417,000000,200,200,200,200,0.7,0
+CREG.US,D,20070420,000000,210,210,210,210,5,0
+CREG.US,D,20070424,000000,210,210,210,210,1,0
+CREG.US,D,20070425,000000,210,210,210,210,13.7,0
+CREG.US,D,20070426,000000,210,210,210,210,0.2,0
+CREG.US,D,20070430,000000,250,250,210,210,6,0
+CREG.US,D,20070501,000000,210,250,210,240,7.3,0
+CREG.US,D,20070503,000000,250,250,250,250,2,0
+CREG.US,D,20070504,000000,210,210,210,210,6,0
+CREG.US,D,20070507,000000,210,210,210,210,2.1,0
+CREG.US,D,20070510,000000,210,250,210,250,1.5,0
+CREG.US,D,20070514,000000,300,300,300,300,2,0
+CREG.US,D,20070516,000000,230,300,230,300,4.5,0
+CREG.US,D,20070517,000000,300,300,280,280,13,0
+CREG.US,D,20070518,000000,260,260,260,260,3,0
+CREG.US,D,20070525,000000,290,290,290,290,5,0
+CREG.US,D,20070529,000000,290,290,270,270,30,0
+CREG.US,D,20070530,000000,350,350,280,290,20.2,0
+CREG.US,D,20070604,000000,260,260,260,260,1,0
+CREG.US,D,20070607,000000,250,260,250,250,43.7,0
+CREG.US,D,20070611,000000,220,220,210,220,20,0
+CREG.US,D,20070613,000000,300,300,300,300,0.8,0
+CREG.US,D,20070620,000000,220,230,220,230,10.5,0
+CREG.US,D,20070622,000000,300,300,300,300,0.3,0
+CREG.US,D,20070625,000000,300,300,290,290,7.1,0
+CREG.US,D,20070626,000000,280,280,280,280,6.5,0
+CREG.US,D,20070627,000000,250,250,250,250,9.9,0
+CREG.US,D,20070705,000000,250,250,250,250,3.3,0
+CREG.US,D,20070709,000000,290,300,250,250,2.5,0
+CREG.US,D,20070716,000000,250,250,250,250,2.3,0
+CREG.US,D,20070717,000000,280,280,280,280,1.3,0
+CREG.US,D,20070718,000000,250,250,250,250,11.7,0
+CREG.US,D,20070719,000000,250,250,250,250,9.5,0
+CREG.US,D,20070723,000000,280,310,280,310,98,0
+CREG.US,D,20070724,000000,310,310,310,310,56.9,0
+CREG.US,D,20070725,000000,310,310,310,310,55,0
+CREG.US,D,20070726,000000,310,310,310,310,42.6,0
+CREG.US,D,20070727,000000,310,310,310,310,2.2,0
+CREG.US,D,20070730,000000,310,310,310,310,5.4,0
+CREG.US,D,20070731,000000,310,310,310,310,0.5,0
+CREG.US,D,20070802,000000,310,310,310,310,4.1,0
+CREG.US,D,20070803,000000,310,310,310,310,53.6,0
+CREG.US,D,20070806,000000,310,310,240,240,42.6,0
+CREG.US,D,20070808,000000,240,240,240,240,25.8,0
+CREG.US,D,20070809,000000,220,220,220,220,17,0
+CREG.US,D,20070813,000000,220,220,220,220,2,0
+CREG.US,D,20070820,000000,230,230,230,230,4.5,0
+CREG.US,D,20070822,000000,250,250,250,250,6,0
+CREG.US,D,20070823,000000,260,260,260,260,15,0
+CREG.US,D,20070828,000000,260,260,260,260,0.7,0
+CREG.US,D,20070830,000000,290,300,290,300,26.8,0
+CREG.US,D,20070831,000000,300,300,300,300,10,0
+CREG.US,D,20070904,000000,300,300,300,300,5,0
+CREG.US,D,20070905,000000,300,300,300,300,10,0
+CREG.US,D,20070906,000000,300,300,300,300,6,0
+CREG.US,D,20070907,000000,300,300,270,300,39.7,0
+CREG.US,D,20070912,000000,270,270,270,270,36,0
+CREG.US,D,20070918,000000,290,300,290,300,11,0
+CREG.US,D,20070919,000000,270,270,270,270,14,0
+CREG.US,D,20070920,000000,270,270,270,270,20,0
+CREG.US,D,20070921,000000,300,490,300,450,118.9,0
+CREG.US,D,20070924,000000,480,1010,440,810,284.3,0
+CREG.US,D,20070925,000000,950,1150,800,1010,380.1,0
+CREG.US,D,20070926,000000,1040,1040,800,820,211.3,0
+CREG.US,D,20070927,000000,750,750,650,690,98.8,0
+CREG.US,D,20070928,000000,690,750,660,660,90.8,0
+CREG.US,D,20071001,000000,660,700,660,700,14.4,0
+CREG.US,D,20071002,000000,890,890,650,690,67.9,0
+CREG.US,D,20071003,000000,700,790,700,790,27.3,0
+CREG.US,D,20071004,000000,850,1310,850,1220,199.3,0
+CREG.US,D,20071005,000000,1380,1700,1060,1120,345.2,0
+CREG.US,D,20071008,000000,1120,1370,860,1000,164.1,0
+CREG.US,D,20071009,000000,950,960,820,830,53.3,0
+CREG.US,D,20071010,000000,890,890,720,760,46.9,0
+CREG.US,D,20071011,000000,1000,1000,720,740,99.7,0
+CREG.US,D,20071012,000000,740,800,740,750,46.3,0
+CREG.US,D,20071015,000000,800,800,720,760,36.7,0
+CREG.US,D,20071016,000000,780,780,720,770,31,0
+CREG.US,D,20071017,000000,780,780,720,760,75.2,0
+CREG.US,D,20071018,000000,760,760,720,750,11,0
+CREG.US,D,20071019,000000,720,720,720,720,13.6,0
+CREG.US,D,20071022,000000,720,730,720,720,13.9,0
+CREG.US,D,20071023,000000,730,800,730,800,209.2,0
+CREG.US,D,20071024,000000,900,1150,890,1060,996.8,0
+CREG.US,D,20071025,000000,1070,1150,900,1140,486.6,0
+CREG.US,D,20071026,000000,1080,1480,1080,1210,196.3,0
+CREG.US,D,20071029,000000,1260,1420,1260,1370,100.1,0
+CREG.US,D,20071030,000000,1360,1400,1200,1270,80.3,0
+CREG.US,D,20071031,000000,1200,1380,1150,1270,158.5,0
+CREG.US,D,20071101,000000,1320,1320,1200,1210,23.9,0
+CREG.US,D,20071102,000000,1230,1290,1230,1250,27.3,0
+CREG.US,D,20071105,000000,1200,1220,1200,1210,22.1,0
+CREG.US,D,20071106,000000,1240,1700,1240,1610,373.4,0
+CREG.US,D,20071107,000000,1690,1690,1550,1590,58.4,0
+CREG.US,D,20071108,000000,1590,1700,1590,1640,113.1,0
+CREG.US,D,20071109,000000,1610,1750,1550,1670,250.2,0
+CREG.US,D,20071112,000000,1670,1670,1650,1660,40.2,0
+CREG.US,D,20071113,000000,1650,2090,1650,1800,472.7,0
+CREG.US,D,20071114,000000,1900,2600,1880,2500,245.7,0
+CREG.US,D,20071115,000000,2480,2750,2050,2600,82.3,0
+CREG.US,D,20071116,000000,2600,3050,2600,3020,218.7,0
+CREG.US,D,20071119,000000,3000,3020,2500,2800,66.7,0
+CREG.US,D,20071120,000000,2850,2850,2650,2710,43.4,0
+CREG.US,D,20071121,000000,2430,2500,2000,2240,40.3,0
+CREG.US,D,20071123,000000,2150,2240,2100,2200,24.8,0
+CREG.US,D,20071126,000000,2240,2240,2060,2100,43.4,0
+CREG.US,D,20071127,000000,2080,2240,2050,2240,33.1,0
+CREG.US,D,20071128,000000,2100,2300,1990,2240,25.5,0
+CREG.US,D,20071129,000000,2400,2490,2130,2490,11.3,0
+CREG.US,D,20071130,000000,2490,2750,2130,2500,42.8,0
+CREG.US,D,20071203,000000,2680,2680,2500,2500,21.3,0
+CREG.US,D,20071204,000000,2300,2650,2300,2550,20.5,0
+CREG.US,D,20071205,000000,2550,2550,2370,2500,13,0
+CREG.US,D,20071206,000000,2500,2520,2380,2450,10.3,0
+CREG.US,D,20071207,000000,2440,2450,2380,2450,23.4,0
+CREG.US,D,20071210,000000,2450,2500,2440,2440,23.7,0
+CREG.US,D,20071211,000000,2500,2500,2390,2400,10.8,0
+CREG.US,D,20071212,000000,2420,2420,2250,2250,40.5,0
+CREG.US,D,20071213,000000,2250,2250,2150,2230,20.8,0
+CREG.US,D,20071214,000000,2190,2250,2150,2250,9.5,0
+CREG.US,D,20071217,000000,2230,2230,2200,2200,12.2,0
+CREG.US,D,20071218,000000,2150,2250,2150,2150,8.1,0
+CREG.US,D,20071219,000000,2250,2350,2250,2250,43.7,0
+CREG.US,D,20071220,000000,2300,2310,2300,2300,22.4,0
+CREG.US,D,20071221,000000,2270,2300,2200,2250,15,0
+CREG.US,D,20071224,000000,2250,2300,2250,2300,4,0
+CREG.US,D,20071226,000000,2300,2300,2150,2200,36.6,0
+CREG.US,D,20071227,000000,2150,2160,2150,2160,17.5,0
+CREG.US,D,20071228,000000,2150,2160,2150,2150,23.2,0
+CREG.US,D,20071231,000000,2160,2200,2150,2150,4.1,0
+CREG.US,D,20080102,000000,2200,2200,2150,2200,12.5,0
+CREG.US,D,20080103,000000,2200,2200,2070,2070,15.7,0
+CREG.US,D,20080104,000000,2080,2150,2080,2150,15.9,0
+CREG.US,D,20080107,000000,2090,2150,2090,2150,14.3,0
+CREG.US,D,20080108,000000,2100,2150,2050,2150,10.9,0
+CREG.US,D,20080109,000000,2070,2150,2050,2050,10.2,0
+CREG.US,D,20080110,000000,2060,2060,2050,2060,16,0
+CREG.US,D,20080111,000000,2200,2200,2100,2100,31.5,0
+CREG.US,D,20080114,000000,2250,2250,2150,2250,30.9,0
+CREG.US,D,20080115,000000,2250,2300,2200,2250,55.7,0
+CREG.US,D,20080116,000000,2210,2300,2200,2250,19.9,0
+CREG.US,D,20080117,000000,2250,2280,2200,2250,23.7,0
+CREG.US,D,20080118,000000,2200,2210,2200,2210,20.8,0
+CREG.US,D,20080122,000000,2150,2250,2150,2240,70.3,0
+CREG.US,D,20080123,000000,2240,2250,2200,2240,44.1,0
+CREG.US,D,20080124,000000,2210,2290,2200,2290,16.1,0
+CREG.US,D,20080125,000000,2250,2270,2240,2270,39.8,0
+CREG.US,D,20080128,000000,2240,2300,2020,2300,59.1,0
+CREG.US,D,20080129,000000,2230,2300,2220,2300,33.7,0
+CREG.US,D,20080130,000000,2300,2400,2250,2400,80.7,0
+CREG.US,D,20080131,000000,2400,2430,2350,2430,82,0
+CREG.US,D,20080201,000000,2550,2770,2310,2380,106.3,0
+CREG.US,D,20080204,000000,2500,2600,2470,2500,52.7,0
+CREG.US,D,20080205,000000,2540,2540,2500,2500,8.7,0
+CREG.US,D,20080206,000000,2500,2530,2500,2500,5.6,0
+CREG.US,D,20080207,000000,2500,2520,2500,2500,5.6,0
+CREG.US,D,20080208,000000,2520,2540,2480,2480,12.5,0
+CREG.US,D,20080211,000000,2450,2500,2450,2500,3.6,0
+CREG.US,D,20080212,000000,2470,2520,2470,2520,2.1,0
+CREG.US,D,20080213,000000,2500,2650,2500,2650,17.7,0
+CREG.US,D,20080214,000000,2650,2720,2650,2720,14.2,0
+CREG.US,D,20080215,000000,2700,2700,2670,2700,16,0
+CREG.US,D,20080219,000000,2700,2700,2650,2650,4.3,0
+CREG.US,D,20080220,000000,2700,2700,2150,2400,40.4,0
+CREG.US,D,20080221,000000,2400,2580,2400,2530,3.5,0
+CREG.US,D,20080222,000000,2510,2510,2260,2260,1.4,0
+CREG.US,D,20080225,000000,2260,2260,2060,2080,18.1,0
+CREG.US,D,20080226,000000,2100,2150,2060,2060,16.1,0
+CREG.US,D,20080227,000000,2060,2200,2060,2200,6.3,0
+CREG.US,D,20080228,000000,2100,2100,2080,2080,1.6,0
+CREG.US,D,20080229,000000,2060,2100,1750,2050,24.5,0
+CREG.US,D,20080303,000000,2050,2050,2050,2050,5,0
+CREG.US,D,20080304,000000,2050,2050,2040,2040,23,0
+CREG.US,D,20080305,000000,2000,2000,1900,2000,3,0
+CREG.US,D,20080306,000000,1950,2000,1950,2000,4.4,0
+CREG.US,D,20080307,000000,1980,1980,1710,1800,21.7,0
+CREG.US,D,20080310,000000,1710,1730,1500,1500,25.5,0
+CREG.US,D,20080311,000000,1510,1550,1510,1550,5.8,0
+CREG.US,D,20080312,000000,1520,1560,1520,1560,9.5,0
+CREG.US,D,20080313,000000,1500,1510,1500,1510,2.8,0
+CREG.US,D,20080314,000000,1500,1500,1460,1500,4.6,0
+CREG.US,D,20080317,000000,1500,1500,1470,1500,13.3,0
+CREG.US,D,20080318,000000,1590,1590,1590,1590,2,0
+CREG.US,D,20080319,000000,1550,1550,1400,1500,5.2,0
+CREG.US,D,20080324,000000,1500,1500,1400,1400,2.7,0
+CREG.US,D,20080325,000000,1350,1350,1200,1300,29.6,0
+CREG.US,D,20080326,000000,1250,1250,1250,1250,6,0
+CREG.US,D,20080327,000000,1250,1390,1250,1350,4.1,0
+CREG.US,D,20080328,000000,1300,1450,1300,1450,9.1,0
+CREG.US,D,20080331,000000,1450,1500,1450,1450,4.3,0
+CREG.US,D,20080401,000000,1400,1400,1250,1250,8.7,0
+CREG.US,D,20080402,000000,1250,1350,1250,1350,6.4,0
+CREG.US,D,20080403,000000,1350,1350,1250,1350,4.2,0
+CREG.US,D,20080404,000000,1260,1280,1260,1280,6.5,0
+CREG.US,D,20080407,000000,1300,1300,1100,1160,30.6,0
+CREG.US,D,20080408,000000,1150,1160,1150,1160,12,0
+CREG.US,D,20080409,000000,1130,1130,1120,1130,7.7,0
+CREG.US,D,20080410,000000,1130,1130,1100,1130,17.9,0
+CREG.US,D,20080411,000000,1060,1100,1060,1100,20,0
+CREG.US,D,20080414,000000,1150,1160,1120,1160,19.1,0
+CREG.US,D,20080415,000000,1120,1120,1120,1120,1,0
+CREG.US,D,20080416,000000,1110,1150,1100,1100,2.1,0
+CREG.US,D,20080417,000000,1100,1100,1100,1100,3.5,0
+CREG.US,D,20080418,000000,1050,1070,1050,1070,4.7,0
+CREG.US,D,20080421,000000,1070,1070,1070,1070,4.5,0
+CREG.US,D,20080422,000000,1070,1070,1070,1070,6.7,0
+CREG.US,D,20080423,000000,1070,1160,1070,1160,12.3,0
+CREG.US,D,20080424,000000,1160,1250,1160,1250,7.7,0
+CREG.US,D,20080425,000000,1200,1300,1200,1300,15.4,0
+CREG.US,D,20080428,000000,1300,1890,1300,1870,20.1,0
+CREG.US,D,20080429,000000,1870,1900,1870,1880,15.5,0
+CREG.US,D,20080430,000000,1870,1870,1870,1870,5.6,0
+CREG.US,D,20080501,000000,1770,1780,1770,1770,8.1,0
+CREG.US,D,20080502,000000,1760,1770,1700,1750,17,0
+CREG.US,D,20080505,000000,1700,1700,1600,1600,12.2,0
+CREG.US,D,20080506,000000,1600,1600,1500,1500,12.2,0
+CREG.US,D,20080507,000000,1490,1490,1050,1050,23.6,0
+CREG.US,D,20080508,000000,1450,1500,1400,1500,15.3,0
+CREG.US,D,20080509,000000,1500,1500,1500,1500,3,0
+CREG.US,D,20080513,000000,1500,1500,1490,1490,1.5,0
+CREG.US,D,20080514,000000,1490,1490,1360,1400,8,0
+CREG.US,D,20080515,000000,1400,1400,1380,1400,10.3,0
+CREG.US,D,20080516,000000,1380,1380,1350,1350,3,0
+CREG.US,D,20080519,000000,1350,1350,1350,1350,23.7,0
+CREG.US,D,20080520,000000,1350,1350,1350,1350,0.4,0
+CREG.US,D,20080521,000000,1330,1330,1330,1330,0.9,0
+CREG.US,D,20080522,000000,1350,1350,1330,1330,1.2,0
+CREG.US,D,20080523,000000,1320,1330,1300,1300,16.9,0
+CREG.US,D,20080527,000000,1300,1300,1280,1280,3.7,0
+CREG.US,D,20080528,000000,1280,1280,1230,1230,5.4,0
+CREG.US,D,20080529,000000,1260,1260,1260,1260,2.4,0
+CREG.US,D,20080530,000000,1280,1280,1160,1160,11.8,0
+CREG.US,D,20080602,000000,1070,1150,1070,1120,21.5,0
+CREG.US,D,20080603,000000,1080,1100,1080,1100,6,0
+CREG.US,D,20080604,000000,1120,1340,1120,1340,14.7,0
+CREG.US,D,20080605,000000,1340,1340,1340,1340,7.5,0
+CREG.US,D,20080606,000000,1340,1340,1300,1340,6,0
+CREG.US,D,20080609,000000,1340,1340,1300,1300,8,0
+CREG.US,D,20080610,000000,1160,1180,1160,1180,17.8,0
+CREG.US,D,20080611,000000,1180,1180,1180,1180,0.9,0
+CREG.US,D,20080612,000000,1250,1250,1250,1250,2.5,0
+CREG.US,D,20080613,000000,1250,1250,1250,1250,3.5,0
+CREG.US,D,20080616,000000,1300,1300,1300,1300,2,0
+CREG.US,D,20080617,000000,1300,1400,1300,1400,39.3,0
+CREG.US,D,20080618,000000,1500,1500,1000,1300,113.7,0
+CREG.US,D,20080619,000000,1440,1440,1300,1400,3.6,0
+CREG.US,D,20080623,000000,1380,1380,1380,1380,0.6,0
+CREG.US,D,20080624,000000,1360,1360,1360,1360,1,0
+CREG.US,D,20080625,000000,1100,1360,1100,1100,21.7,0
+CREG.US,D,20080626,000000,1100,1250,1100,1210,12.7,0
+CREG.US,D,20080627,000000,1220,1250,1220,1240,16.2,0
+CREG.US,D,20080701,000000,1250,1360,1250,1270,5,0
+CREG.US,D,20080702,000000,1260,1260,1260,1260,1,0
+CREG.US,D,20080703,000000,1250,1250,1250,1250,0.3,0
+CREG.US,D,20080707,000000,1240,1240,1240,1240,3.5,0
+CREG.US,D,20080709,000000,1240,1240,1130,1240,2.9,0
+CREG.US,D,20080710,000000,1150,1150,1150,1150,0.9,0
+CREG.US,D,20080711,000000,1130,1250,1130,1250,1.2,0
+CREG.US,D,20080716,000000,1140,1140,1140,1140,2.4,0
+CREG.US,D,20080717,000000,1140,1140,1100,1100,5.2,0
+CREG.US,D,20080718,000000,1110,1110,1110,1110,1,0
+CREG.US,D,20080721,000000,1140,1250,1140,1150,8.5,0
+CREG.US,D,20080722,000000,1230,1250,1230,1250,14.5,0
+CREG.US,D,20080723,000000,1250,1360,1250,1340,9.3,0
+CREG.US,D,20080724,000000,1330,1330,1330,1330,0.5,0
+CREG.US,D,20080725,000000,1330,1330,1330,1330,8,0
+CREG.US,D,20080728,000000,1330,1340,1330,1340,12,0
+CREG.US,D,20080729,000000,1340,1340,1340,1340,0.5,0
+CREG.US,D,20080731,000000,1290,1290,1200,1200,2.5,0
+CREG.US,D,20080801,000000,1100,1300,1100,1300,1.3,0
+CREG.US,D,20080804,000000,1120,1130,800,800,74.5,0
+CREG.US,D,20080805,000000,1000,1000,1000,1000,21.9,0
+CREG.US,D,20080806,000000,1000,1100,1000,1100,3.2,0
+CREG.US,D,20080807,000000,1090,1090,1030,1030,2,0
+CREG.US,D,20080808,000000,1030,1090,1030,1090,4.5,0
+CREG.US,D,20080811,000000,850,1080,850,1080,2.5,0
+CREG.US,D,20080812,000000,1080,1230,1020,1210,36,0
+CREG.US,D,20080813,000000,1230,1230,1210,1230,15.4,0
+CREG.US,D,20080814,000000,1230,1290,1230,1290,15,0
+CREG.US,D,20080815,000000,1290,1290,1230,1230,2.6,0
+CREG.US,D,20080818,000000,1240,1240,1240,1240,0.9,0
+CREG.US,D,20080819,000000,850,1250,850,1250,1,0
+CREG.US,D,20080903,000000,1250,1250,1250,1250,3.3,0
+CREG.US,D,20080905,000000,1040,1050,1040,1050,3.1,0
+CREG.US,D,20080908,000000,1050,1050,1050,1050,1.9,0
+CREG.US,D,20080909,000000,1040,1040,1040,1040,10.5,0
+CREG.US,D,20080910,000000,1040,1040,1040,1040,3,0
+CREG.US,D,20080911,000000,1040,1200,1040,1200,8.5,0
+CREG.US,D,20080912,000000,1200,1200,1040,1200,2.3,0
+CREG.US,D,20080915,000000,1200,1200,1200,1200,0.1,0
+CREG.US,D,20080916,000000,1050,1050,1040,1050,2.7,0
+CREG.US,D,20080917,000000,1050,1100,1050,1090,7,0
+CREG.US,D,20080918,000000,1090,1090,1090,1090,5,0
+CREG.US,D,20080919,000000,1170,1170,1170,1170,0.5,0
+CREG.US,D,20080922,000000,1170,1230,1090,1090,6.6,0
+CREG.US,D,20080923,000000,1090,1090,1090,1090,0.2,0
+CREG.US,D,20080924,000000,1090,1090,1090,1090,8.7,0
+CREG.US,D,20080926,000000,1090,1090,1090,1090,1,0
+CREG.US,D,20080929,000000,1090,1090,1090,1090,5.8,0
+CREG.US,D,20080930,000000,1090,1100,1090,1100,2.5,0
+CREG.US,D,20081001,000000,1090,1090,1090,1090,0.4,0
+CREG.US,D,20081002,000000,1090,1090,1090,1090,0.4,0
+CREG.US,D,20081006,000000,1090,1090,850,1080,7.2,0
+CREG.US,D,20081008,000000,850,1080,850,1080,1.3,0
+CREG.US,D,20081009,000000,1000,1000,850,850,9.9,0
+CREG.US,D,20081010,000000,750,750,750,750,5.5,0
+CREG.US,D,20081013,000000,950,950,780,850,21.4,0
+CREG.US,D,20081014,000000,850,850,850,850,2,0
+CREG.US,D,20081017,000000,850,850,850,850,5,0
+CREG.US,D,20081020,000000,950,1000,950,1000,1.6,0
+CREG.US,D,20081027,000000,780,780,750,750,12,0
+CREG.US,D,20081028,000000,700,1000,670,670,7.2,0
+CREG.US,D,20081030,000000,670,670,670,670,0.4,0
+CREG.US,D,20081031,000000,990,990,990,990,0.1,0
+CREG.US,D,20081117,000000,670,670,670,670,1.7,0
+CREG.US,D,20081119,000000,670,670,560,650,13,0
+CREG.US,D,20081124,000000,560,560,410,410,19.7,0
+CREG.US,D,20081125,000000,510,510,500,510,7.8,0
+CREG.US,D,20081126,000000,510,510,510,510,5,0
+CREG.US,D,20081128,000000,510,550,500,550,12,0
+CREG.US,D,20081209,000000,530,530,400,530,0.4,0
+CREG.US,D,20081215,000000,400,530,400,530,1.4,0
+CREG.US,D,20081216,000000,400,530,400,530,0.2,0
+CREG.US,D,20081218,000000,400,400,400,400,1.4,0
+CREG.US,D,20081226,000000,300,300,300,300,1.4,0
+CREG.US,D,20081229,000000,510,510,270,270,3.6,0
+CREG.US,D,20081230,000000,510,510,510,510,1.9,0
+CREG.US,D,20081231,000000,320,510,320,510,2.1,0
+CREG.US,D,20090102,000000,320,320,320,320,7,0
+CREG.US,D,20090105,000000,510,510,330,510,2.3,0
+CREG.US,D,20090106,000000,500,500,490,490,1.2,0
+CREG.US,D,20090108,000000,510,510,510,510,1.5,0
+CREG.US,D,20090112,000000,450,450,450,450,0.3,0
+CREG.US,D,20090116,000000,510,510,510,510,0.4,0
+CREG.US,D,20090120,000000,510,510,400,400,12.6,0
+CREG.US,D,20090121,000000,750,750,750,750,0.2,0
+CREG.US,D,20090126,000000,350,350,350,350,0.1,0
+CREG.US,D,20090127,000000,350,350,350,350,0.3,0
+CREG.US,D,20090128,000000,750,750,410,750,1.2,0
+CREG.US,D,20090129,000000,750,750,750,750,0.1,0
+CREG.US,D,20090209,000000,370,400,370,400,5.1,0
+CREG.US,D,20090210,000000,600,600,590,590,0.2,0
+CREG.US,D,20090213,000000,370,500,370,500,0.6,0
+CREG.US,D,20090219,000000,370,370,370,370,2,0
+CREG.US,D,20090223,000000,500,500,500,500,1.3,0
+CREG.US,D,20090302,000000,350,350,270,350,11.6,0
+CREG.US,D,20090309,000000,510,510,510,510,0.3,0
+CREG.US,D,20090312,000000,270,400,270,400,0.4,0
+CREG.US,D,20090318,000000,220,220,220,220,2,0
+CREG.US,D,20090319,000000,230,230,230,230,31,0
+CREG.US,D,20090320,000000,280,280,220,220,5,0
+CREG.US,D,20090324,000000,400,400,400,400,0.9,0
+CREG.US,D,20090325,000000,390,390,390,390,1,0
+CREG.US,D,20090326,000000,390,500,390,500,3.7,0
+CREG.US,D,20090327,000000,320,500,320,480,13.1,0
+CREG.US,D,20090330,000000,350,450,350,440,12,0
+CREG.US,D,20090402,000000,350,450,300,430,40.7,0
+CREG.US,D,20090403,000000,430,470,430,470,4.5,0
+CREG.US,D,20090406,000000,470,470,300,300,8.3,0
+CREG.US,D,20090407,000000,310,310,300,300,17,0
+CREG.US,D,20090408,000000,310,310,310,310,1,0
+CREG.US,D,20090409,000000,470,470,330,330,3.1,0
+CREG.US,D,20090413,000000,470,470,470,470,0.1,0
+CREG.US,D,20090414,000000,350,350,350,350,18.2,0
+CREG.US,D,20090415,000000,380,470,380,470,15.1,0
+CREG.US,D,20090416,000000,470,500,470,500,5,0
+CREG.US,D,20090417,000000,400,480,340,480,13.1,0
+CREG.US,D,20090420,000000,370,370,350,350,21.7,0
+CREG.US,D,20090421,000000,470,470,470,470,0.1,0
+CREG.US,D,20090422,000000,470,470,360,470,5.1,0
+CREG.US,D,20090423,000000,470,470,470,470,2.5,0
+CREG.US,D,20090428,000000,470,470,470,470,20.2,0
+CREG.US,D,20090501,000000,470,470,470,470,2,0
+CREG.US,D,20090504,000000,470,470,470,470,8,0
+CREG.US,D,20090505,000000,470,470,340,340,9.1,0
+CREG.US,D,20090506,000000,470,470,450,450,0.3,0
+CREG.US,D,20090508,000000,360,360,360,360,3.5,0
+CREG.US,D,20090511,000000,470,470,470,470,13,0
+CREG.US,D,20090512,000000,470,470,400,470,3.8,0
+CREG.US,D,20090513,000000,470,470,470,470,2,0
+CREG.US,D,20090514,000000,400,400,400,400,5,0
+CREG.US,D,20090515,000000,470,470,470,470,0.8,0
+CREG.US,D,20090520,000000,370,470,370,470,5.9,0
+CREG.US,D,20090521,000000,470,470,470,470,15.2,0
+CREG.US,D,20090522,000000,470,470,470,470,3,0
+CREG.US,D,20090527,000000,470,470,470,470,0.3,0
+CREG.US,D,20090529,000000,470,470,470,470,9.7,0
+CREG.US,D,20090601,000000,470,550,470,550,43.8,0
+CREG.US,D,20090602,000000,600,1000,600,1000,34.5,0
+CREG.US,D,20090603,000000,650,1000,650,990,3.2,0
+CREG.US,D,20090604,000000,650,990,650,990,2.2,0
+CREG.US,D,20090605,000000,990,990,650,990,8.4,0
+CREG.US,D,20090609,000000,660,990,660,990,2.6,0
+CREG.US,D,20090610,000000,880,990,660,990,3.2,0
+CREG.US,D,20090611,000000,990,990,990,990,1,0
+CREG.US,D,20090615,000000,660,980,660,980,5.1,0
+CREG.US,D,20090618,000000,680,950,680,950,2.2,0
+CREG.US,D,20090622,000000,670,950,670,950,7.9,0
+CREG.US,D,20090624,000000,950,950,750,900,38.6,0
+CREG.US,D,20090625,000000,970,990,970,990,43.2,0
+CREG.US,D,20090626,000000,980,990,750,990,8.5,0
+CREG.US,D,20090701,000000,980,980,770,980,101.9,0
+CREG.US,D,20090702,000000,820,820,810,810,7.6,0
+CREG.US,D,20090706,000000,940,940,800,940,152.5,0
+CREG.US,D,20090707,000000,940,940,830,930,100.1,0
+CREG.US,D,20090708,000000,1010,1010,1010,1010,0.2,0
+CREG.US,D,20090709,000000,870,970,870,870,33.2,0
+CREG.US,D,20090710,000000,960,960,960,960,0.2,0
+CREG.US,D,20090713,000000,860,950,700,940,79.3,0
+CREG.US,D,20090714,000000,930,930,650,650,90.5,0
+CREG.US,D,20090715,000000,750,750,750,750,0.1,0
+CREG.US,D,20090716,000000,740,740,700,700,8.5,0
+CREG.US,D,20090721,000000,800,800,800,800,1.3,0
+CREG.US,D,20090723,000000,800,850,800,850,2.6,0
+CREG.US,D,20090724,000000,850,850,850,850,0.2,0
+CREG.US,D,20090729,000000,690,850,690,850,0.3,0
+CREG.US,D,20090730,000000,850,950,850,950,3.4,0
+CREG.US,D,20090731,000000,940,1380,940,1300,35.6,0
+CREG.US,D,20090803,000000,1150,1300,1150,1300,16.8,0
+CREG.US,D,20090804,000000,1250,1250,1200,1250,3.5,0
+CREG.US,D,20090805,000000,1150,1150,1140,1150,2.1,0
+CREG.US,D,20090806,000000,1060,1150,1000,1150,5.4,0
+CREG.US,D,20090810,000000,1050,1150,1050,1150,3,0
+CREG.US,D,20090811,000000,1060,1150,1060,1150,0.2,0
+CREG.US,D,20090812,000000,1150,1150,1150,1150,0.8,0
+CREG.US,D,20090818,000000,1070,1070,1070,1070,9.5,0
+CREG.US,D,20090819,000000,1000,1190,1000,1190,4.1,0
+CREG.US,D,20090821,000000,1150,1300,1150,1300,7.4,0
+CREG.US,D,20090824,000000,1320,1320,1180,1300,3,0
+CREG.US,D,20090825,000000,1180,1300,1180,1300,3.4,0
+CREG.US,D,20090827,000000,1180,1300,1180,1300,5.1,0
+CREG.US,D,20090828,000000,1200,1400,1200,1400,35.7,0
+CREG.US,D,20090831,000000,1450,1450,1200,1300,6.1,0
+CREG.US,D,20090901,000000,1400,1500,1200,1200,24.2,0
+CREG.US,D,20090902,000000,1500,1500,1300,1490,9.2,0
+CREG.US,D,20090903,000000,1490,1490,1220,1400,7.4,0
+CREG.US,D,20090904,000000,1350,1350,1210,1330,7.2,0
+CREG.US,D,20090908,000000,1390,1390,1210,1390,8.1,0
+CREG.US,D,20090909,000000,1390,1490,1390,1480,6.5,0
+CREG.US,D,20090910,000000,1480,1800,1480,1780,78.5,0
+CREG.US,D,20090911,000000,1800,1800,1740,1740,18.1,0
+CREG.US,D,20090914,000000,1670,1720,1670,1720,7.5,0
+CREG.US,D,20090915,000000,1650,1750,1620,1750,5.6,0
+CREG.US,D,20090916,000000,1620,1750,1620,1750,0.7,0
+CREG.US,D,20090917,000000,1560,1750,1560,1750,1.7,0
+CREG.US,D,20090918,000000,1750,1750,1750,1750,0.9,0
+CREG.US,D,20090921,000000,1710,1750,1510,1750,4.7,0
+CREG.US,D,20090923,000000,1750,1750,1520,1750,4.1,0
+CREG.US,D,20090924,000000,1520,1750,1490,1720,36.8,0
+CREG.US,D,20090925,000000,1720,1720,1690,1690,0.3,0
+CREG.US,D,20090928,000000,1730,1730,1730,1730,0.1,0
+CREG.US,D,20090929,000000,1730,1730,1720,1730,4.5,0
+CREG.US,D,20090930,000000,1730,1730,1730,1730,5.8,0
+CREG.US,D,20091001,000000,1750,1750,1750,1750,29.6,0
+CREG.US,D,20091005,000000,1750,1760,1750,1760,15.7,0
+CREG.US,D,20091006,000000,1660,1760,1650,1750,5.6,0
+CREG.US,D,20091007,000000,1750,1750,1750,1750,9.7,0
+CREG.US,D,20091008,000000,1750,1750,1700,1750,14.2,0
+CREG.US,D,20091009,000000,1740,1920,1740,1880,79.3,0
+CREG.US,D,20091012,000000,1880,2000,1880,2000,27.9,0
+CREG.US,D,20091013,000000,2000,2000,1980,2000,12.5,0
+CREG.US,D,20091014,000000,1800,2200,1800,2190,59.1,0
+CREG.US,D,20091015,000000,2190,2520,2050,2520,160.3,0
+CREG.US,D,20091016,000000,2550,2550,2400,2520,50.1,0
+CREG.US,D,20091019,000000,2650,2750,2550,2750,146.3,0
+CREG.US,D,20091020,000000,2700,2780,2550,2650,96.5,0
+CREG.US,D,20091021,000000,2600,2720,2600,2600,98.6,0
+CREG.US,D,20091022,000000,2550,2580,2500,2520,44.5,0
+CREG.US,D,20091023,000000,2500,2550,2470,2500,33.5,0
+CREG.US,D,20091026,000000,2500,2500,2190,2200,32.9,0
+CREG.US,D,20091027,000000,2190,2200,1920,2000,73.9,0
+CREG.US,D,20091028,000000,2000,2000,1910,1920,19.1,0
+CREG.US,D,20091029,000000,1850,1870,1810,1840,44.3,0
+CREG.US,D,20091030,000000,1850,1850,1840,1850,43,0
+CREG.US,D,20091102,000000,1850,2330,1850,2310,145.1,0
+CREG.US,D,20091103,000000,2340,2340,2130,2250,65.3,0
+CREG.US,D,20091104,000000,2240,2350,2240,2350,35.8,0
+CREG.US,D,20091105,000000,2350,2400,2300,2350,17.6,0
+CREG.US,D,20091106,000000,2400,2400,2160,2160,30.2,0
+CREG.US,D,20091109,000000,2300,2300,2220,2300,15.5,0
+CREG.US,D,20091110,000000,2490,2490,2210,2350,8.2,0
+CREG.US,D,20091111,000000,2350,2350,2180,2350,33.2,0
+CREG.US,D,20091112,000000,2350,2450,2240,2450,19.5,0
+CREG.US,D,20091113,000000,2500,2730,2490,2700,94.1,0
+CREG.US,D,20091116,000000,2780,2850,2730,2750,100.1,0
+CREG.US,D,20091117,000000,2750,2750,2680,2700,34.8,0
+CREG.US,D,20091118,000000,2740,2850,2700,2850,38.4,0
+CREG.US,D,20091119,000000,2750,2840,2750,2830,8.8,0
+CREG.US,D,20091120,000000,2850,2850,2830,2830,10,0
+CREG.US,D,20091123,000000,2680,2830,2150,2680,110,0
+CREG.US,D,20091124,000000,2680,2680,2500,2650,7.1,0
+CREG.US,D,20091125,000000,2520,2700,2520,2700,11,0
+CREG.US,D,20091127,000000,2600,2650,2400,2410,16.2,0
+CREG.US,D,20091130,000000,2360,2830,2360,2800,43.2,0
+CREG.US,D,20091201,000000,2830,2830,2750,2750,4.5,0
+CREG.US,D,20091202,000000,2700,2700,2550,2650,9.2,0
+CREG.US,D,20091203,000000,2700,2800,2700,2740,31.8,0
+CREG.US,D,20091204,000000,2740,2800,2740,2780,11.6,0
+CREG.US,D,20091207,000000,2800,2800,2750,2780,10.2,0
+CREG.US,D,20091208,000000,2800,2820,2780,2800,15.3,0
+CREG.US,D,20091209,000000,2800,2880,2790,2880,47.5,0
+CREG.US,D,20091210,000000,2880,3250,2870,3100,162.4,0
+CREG.US,D,20091211,000000,3550,3560,3100,3450,127.1,0
+CREG.US,D,20091214,000000,3400,3510,3300,3510,157.6,0
+CREG.US,D,20091215,000000,3400,3400,3280,3300,40.4,0
+CREG.US,D,20091216,000000,3520,3520,3150,3370,63.2,0
+CREG.US,D,20091217,000000,3400,3480,3030,3400,104.3,0
+CREG.US,D,20091218,000000,3400,3440,3300,3350,47.1,0
+CREG.US,D,20091221,000000,3400,3400,3200,3330,46.1,0
+CREG.US,D,20091222,000000,3390,3800,3350,3650,260.4,0
+CREG.US,D,20091223,000000,3600,3690,3520,3690,113.5,0
+CREG.US,D,20091224,000000,3680,3700,3650,3690,23.7,0
+CREG.US,D,20091228,000000,3700,3750,3690,3730,66.2,0
+CREG.US,D,20091229,000000,3730,3880,3730,3860,57.8,0
+CREG.US,D,20091230,000000,3880,4300,3850,4150,76.4,0
+CREG.US,D,20091231,000000,4300,4300,4100,4120,10.3,0
+CREG.US,D,20100104,000000,4180,4210,4100,4100,28.1,0
+CREG.US,D,20100105,000000,4150,4150,4020,4050,15.9,0
+CREG.US,D,20100106,000000,4170,4170,4000,4020,32.3,0
+CREG.US,D,20100107,000000,4000,4000,3900,3950,17.5,0
+CREG.US,D,20100108,000000,3900,3970,3900,3910,24.3,0
+CREG.US,D,20100111,000000,3900,4660,3900,4650,96.6,0
+CREG.US,D,20100112,000000,4700,4950,4600,4730,70.2,0
+CREG.US,D,20100113,000000,4740,4760,4150,4350,107.2,0
+CREG.US,D,20100114,000000,4400,4850,4400,4750,83.8,0
+CREG.US,D,20100115,000000,4750,4800,4500,4600,115.2,0
+CREG.US,D,20100119,000000,4600,4840,4450,4840,128.7,0
+CREG.US,D,20100120,000000,4790,4800,4680,4680,53.1,0
+CREG.US,D,20100121,000000,4850,4850,4680,4750,89.7,0
+CREG.US,D,20100122,000000,4750,4850,4550,4680,42.5,0
+CREG.US,D,20100125,000000,4700,4700,3600,3900,206.6,0
+CREG.US,D,20100126,000000,3700,3900,3490,3630,96.4,0
+CREG.US,D,20100127,000000,3600,3630,3150,3250,124,0
+CREG.US,D,20100128,000000,3300,3900,3300,3800,74.1,0
+CREG.US,D,20100129,000000,3840,4000,3800,3850,39.1,0
+CREG.US,D,20100201,000000,3850,3950,3850,3880,28.3,0
+CREG.US,D,20100202,000000,3880,4000,3850,4000,42.1,0
+CREG.US,D,20100203,000000,3800,3900,3600,3650,25.8,0
+CREG.US,D,20100204,000000,3850,3850,3500,3850,56.6,0
+CREG.US,D,20100205,000000,3800,3800,3500,3550,25.7,0
+CREG.US,D,20100208,000000,3850,3850,3460,3550,5.3,0
+CREG.US,D,20100209,000000,3550,3750,3500,3750,13.8,0
+CREG.US,D,20100210,000000,3750,3750,3550,3560,9.6,0
+CREG.US,D,20100211,000000,3750,3850,3700,3850,19.7,0
+CREG.US,D,20100212,000000,3950,3950,3820,3850,33.4,0
+CREG.US,D,20100216,000000,3850,3940,3850,3920,10.7,0
+CREG.US,D,20100217,000000,3930,3950,3900,3900,20.7,0
+CREG.US,D,20100218,000000,4000,4000,3950,3950,11.1,0
+CREG.US,D,20100219,000000,3900,3950,3770,3800,23.9,0
+CREG.US,D,20100222,000000,4000,4000,3860,3940,110.3,0
+CREG.US,D,20100223,000000,3990,4000,3900,4000,45.3,0
+CREG.US,D,20100224,000000,3990,3990,3900,3900,34.3,0
+CREG.US,D,20100225,000000,3940,3950,3900,3900,13.9,0
+CREG.US,D,20100226,000000,3900,4150,3900,4150,75.3,0
+CREG.US,D,20100301,000000,4210,4800,4200,4730,139,0
+CREG.US,D,20100302,000000,4720,4800,4600,4800,112.8,0
+CREG.US,D,20100303,000000,4850,4850,4750,4760,20.1,0
+CREG.US,D,20100304,000000,4800,4800,4750,4800,42,0
+CREG.US,D,20100305,000000,4800,5000,4760,5000,171.9,0
+CREG.US,D,20100308,000000,5000,5150,5000,5150,136.1,0
+CREG.US,D,20100309,000000,5120,5200,5070,5180,84,0
+CREG.US,D,20100310,000000,5180,5200,5070,5080,34.5,0
+CREG.US,D,20100311,000000,5110,5340,5110,5200,65.9,0
+CREG.US,D,20100312,000000,5260,5300,5100,5150,23.1,0
+CREG.US,D,20100315,000000,5000,5190,4700,4710,81.2,0
+CREG.US,D,20100316,000000,4690,4800,4500,4540,53.2,0
+CREG.US,D,20100317,000000,4650,5290,4650,5150,49.1,0
+CREG.US,D,20100318,000000,5290,5290,4780,5250,184.7,0
+CREG.US,D,20100319,000000,5400,5730,5060,5730,465.8,0
+CREG.US,D,20100322,000000,5750,5780,5190,5450,176.1,0
+CREG.US,D,20100323,000000,5600,5600,5150,5180,78.3,0
+CREG.US,D,20100324,000000,5210,6160,4920,5650,973.9,0
+CREG.US,D,20100325,000000,6000,6140,5650,5900,549.9,0
+CREG.US,D,20100326,000000,6020,6020,5630,5700,111.4,0
+CREG.US,D,20100329,000000,5780,5820,5300,5430,118.3,0
+CREG.US,D,20100330,000000,5430,5430,5050,5090,170.3,0
+CREG.US,D,20100331,000000,5100,5250,4920,5000,114.4,0
+CREG.US,D,20100401,000000,5000,5120,4920,4990,71.9,0
+CREG.US,D,20100405,000000,4990,5160,4830,5090,118.3,0
+CREG.US,D,20100406,000000,5070,5150,4900,4950,53.7,0
+CREG.US,D,20100407,000000,5000,5050,4210,4500,202.7,0
+CREG.US,D,20100408,000000,4540,4540,4010,4130,284.1,0
+CREG.US,D,20100409,000000,4100,4640,4100,4520,175.2,0
+CREG.US,D,20100412,000000,4530,4700,4210,4300,135.5,0
+CREG.US,D,20100413,000000,4300,4540,4070,4150,142.5,0
+CREG.US,D,20100414,000000,4120,4330,4090,4210,74.1,0
+CREG.US,D,20100415,000000,4220,4220,4180,4190,63.1,0
+CREG.US,D,20100416,000000,4220,4220,4050,4060,37.4,0
+CREG.US,D,20100419,000000,4030,4150,4000,4130,65.8,0
+CREG.US,D,20100420,000000,4130,4130,4000,4000,62.4,0
+CREG.US,D,20100421,000000,4000,4100,3900,4020,97.7,0
+CREG.US,D,20100422,000000,4060,4060,3770,3850,80,0
+CREG.US,D,20100423,000000,3850,4000,3850,3940,46,0
+CREG.US,D,20100426,000000,4060,4060,3950,4040,73.1,0
+CREG.US,D,20100427,000000,4060,4060,3870,3870,41.9,0
+CREG.US,D,20100428,000000,4000,4000,3850,3930,32.7,0
+CREG.US,D,20100429,000000,3900,3900,3570,3620,73.7,0
+CREG.US,D,20100430,000000,3700,3700,3000,3160,203.6,0
+CREG.US,D,20100503,000000,3280,3290,3200,3250,65.4,0
+CREG.US,D,20100504,000000,3250,3250,3030,3230,109.8,0
+CREG.US,D,20100505,000000,3200,3230,2900,3230,100.9,0
+CREG.US,D,20100506,000000,3190,3190,2900,3050,87.6,0
+CREG.US,D,20100507,000000,2990,3010,2800,2910,93.5,0
+CREG.US,D,20100510,000000,2960,3490,2910,3410,94.7,0
+CREG.US,D,20100511,000000,4000,4000,3420,3650,137,0
+CREG.US,D,20100512,000000,3940,4000,3840,4000,173.9,0
+CREG.US,D,20100513,000000,4000,4000,3360,3600,144.3,0
+CREG.US,D,20100514,000000,3670,3750,3600,3620,20.2,0
+CREG.US,D,20100517,000000,3600,3600,3150,3310,74.4,0
+CREG.US,D,20100518,000000,3560,3630,3400,3410,32.5,0
+CREG.US,D,20100519,000000,3300,3370,3160,3160,58.9,0
+CREG.US,D,20100520,000000,3260,3260,2950,2950,119.8,0
+CREG.US,D,20100521,000000,2900,3300,2800,3200,60.8,0
+CREG.US,D,20100524,000000,3490,3490,3290,3350,9.8,0
+CREG.US,D,20100525,000000,3350,3350,3120,3350,37.9,0
+CREG.US,D,20100526,000000,3370,3480,3350,3450,8.6,0
+CREG.US,D,20100527,000000,3500,3550,3370,3530,32.6,0
+CREG.US,D,20100528,000000,3750,3750,3300,3420,11.2,0
+CREG.US,D,20100601,000000,3340,3340,3180,3250,27.7,0
+CREG.US,D,20100602,000000,3240,3300,3110,3120,16,0
+CREG.US,D,20100603,000000,3280,3490,3200,3250,10.1,0
+CREG.US,D,20100604,000000,3110,3290,3110,3110,14.2,0
+CREG.US,D,20100607,000000,3290,3350,3110,3110,32,0
+CREG.US,D,20100608,000000,3110,3220,3050,3120,32.7,0
+CREG.US,D,20100609,000000,3120,3190,3120,3120,9.7,0
+CREG.US,D,20100610,000000,3160,3250,3000,3000,43.8,0
+CREG.US,D,20100611,000000,3120,3120,2980,3000,38,0
+CREG.US,D,20100614,000000,3000,3060,3000,3020,4.7,0
+CREG.US,D,20100615,000000,3010,3140,2950,3000,35.9,0
+CREG.US,D,20100616,000000,3050,3140,2970,2970,10.8,0
+CREG.US,D,20100617,000000,3070,3080,2850,3080,61.6,0
+CREG.US,D,20100618,000000,3080,3230,3040,3180,15,0
+CREG.US,D,20100621,000000,3220,3330,3180,3230,17.3,0
+CREG.US,D,20100622,000000,3330,3330,3100,3100,22.8,0
+CREG.US,D,20100623,000000,3260,3260,3100,3100,8.4,0
+CREG.US,D,20100624,000000,3300,3300,3110,3200,7.4,0
+CREG.US,D,20100625,000000,3180,3180,3100,3150,7.2,0
+CREG.US,D,20100628,000000,3130,3600,3130,3600,73,0
+CREG.US,D,20100629,000000,3500,3630,3160,3630,110,0
+CREG.US,D,20100630,000000,3700,3750,3610,3750,106.6,0
+CREG.US,D,20100701,000000,3700,3750,3300,3300,55.4,0
+CREG.US,D,20100702,000000,3360,3540,3290,3290,7.3,0
+CREG.US,D,20100706,000000,3260,3420,3250,3300,36.3,0
+CREG.US,D,20100707,000000,3310,3310,3050,3060,16.8,0
+CREG.US,D,20100708,000000,3090,3120,3050,3100,6.5,0
+CREG.US,D,20100709,000000,3100,3160,3050,3160,3.1,0
+CREG.US,D,20100712,000000,3160,3200,3160,3200,10.3,0
+CREG.US,D,20100713,000000,3220,3390,3220,3290,5.4,0
+CREG.US,D,20100714,000000,3350,3380,3290,3290,3.4,0
+CREG.US,D,20100715,000000,3350,3350,3220,3270,6.4,0
+CREG.US,D,20100716,000000,3300,3320,3240,3250,11.2,0
+CREG.US,D,20100719,000000,3190,3190,3010,3150,20.7,0
+CREG.US,D,20100720,000000,3150,3190,3130,3160,4,0
+CREG.US,D,20100721,000000,3180,3180,3130,3150,16.8,0
+CREG.US,D,20100722,000000,3130,3270,3130,3190,16.9,0
+CREG.US,D,20100723,000000,3220,3650,3200,3590,54.1,0
+CREG.US,D,20100726,000000,3620,3620,3500,3600,30.6,0
+CREG.US,D,20100727,000000,3600,3630,3550,3600,16.3,0
+CREG.US,D,20100728,000000,3540,3610,3510,3600,10.2,0
+CREG.US,D,20100729,000000,3510,3570,3470,3570,26.7,0
+CREG.US,D,20100730,000000,3610,3610,3390,3600,22.7,0
+CREG.US,D,20100802,000000,3630,3630,3550,3600,17.2,0
+CREG.US,D,20100803,000000,3630,3630,3590,3620,26.5,0
+CREG.US,D,20100804,000000,3600,3620,3600,3610,6.9,0
+CREG.US,D,20100805,000000,3600,3610,3410,3430,37.4,0
+CREG.US,D,20100806,000000,3460,3570,3460,3490,0.5,0
+CREG.US,D,20100809,000000,3500,3500,3350,3350,8.6,0
+CREG.US,D,20100810,000000,3330,3330,3280,3280,0.4,0
+CREG.US,D,20100811,000000,3340,3340,3200,3340,13.9,0
+CREG.US,D,20100812,000000,3280,3280,3050,3140,24.1,0
+CREG.US,D,20100813,000000,3330,3380,3050,3050,5,0
+CREG.US,D,20100816,000000,3060,3290,3060,3250,9.7,0
+CREG.US,D,20100817,000000,3600,3600,3100,3180,56.5,0
+CREG.US,D,20100818,000000,3180,3600,3000,3090,179.3,0
+CREG.US,D,20100819,000000,3120,3330,3120,3240,13.2,0
+CREG.US,D,20100820,000000,3420,3420,3200,3200,14.3,0
+CREG.US,D,20100823,000000,3300,3370,3300,3350,12,0
+CREG.US,D,20100824,000000,3300,3380,3300,3370,20.9,0
+CREG.US,D,20100825,000000,3290,3290,3250,3280,10.9,0
+CREG.US,D,20100826,000000,3360,3360,3250,3290,5.7,0
+CREG.US,D,20100827,000000,3220,3310,3200,3200,8,0
+CREG.US,D,20100830,000000,3300,3380,3300,3350,5.1,0
+CREG.US,D,20100831,000000,3230,3360,3180,3290,1.2,0
+CREG.US,D,20100901,000000,3270,3300,3190,3230,9.5,0
+CREG.US,D,20100902,000000,3160,3220,3160,3160,9.1,0
+CREG.US,D,20100903,000000,3250,3250,3200,3220,8.4,0
+CREG.US,D,20100907,000000,3130,3250,3120,3130,13.8,0
+CREG.US,D,20100908,000000,3120,3190,3100,3180,16.1,0
+CREG.US,D,20100909,000000,3140,3150,2950,2980,40.9,0
+CREG.US,D,20100910,000000,3010,3110,3010,3100,11.6,0
+CREG.US,D,20100913,000000,3100,3190,3100,3190,5.3,0
+CREG.US,D,20100914,000000,3120,3160,2970,3050,16.6,0
+CREG.US,D,20100915,000000,3010,3040,2900,2900,14.8,0
+CREG.US,D,20100916,000000,2900,2900,2850,2900,24.6,0
+CREG.US,D,20100917,000000,2870,3300,2870,3170,43.5,0
+CREG.US,D,20100920,000000,3170,3170,3000,3010,7.2,0
+CREG.US,D,20100921,000000,3010,3050,2870,2900,12.1,0
+CREG.US,D,20100922,000000,2900,3000,2900,2960,12.8,0
+CREG.US,D,20100923,000000,2990,3100,2990,3040,2,0
+CREG.US,D,20100924,000000,3010,3030,3010,3010,7.4,0
+CREG.US,D,20100927,000000,3010,3010,2940,2950,23.4,0
+CREG.US,D,20100928,000000,2980,3100,2950,2950,16.5,0
+CREG.US,D,20100929,000000,2960,3040,2950,3000,32.5,0
+CREG.US,D,20100930,000000,3150,3200,3080,3130,17.7,0
+CREG.US,D,20101001,000000,3140,3160,3100,3120,6.5,0
+CREG.US,D,20101004,000000,3150,3150,3080,3080,2.5,0
+CREG.US,D,20101005,000000,3010,3030,3010,3030,3.7,0
+CREG.US,D,20101006,000000,3080,3080,3000,3000,20.7,0
+CREG.US,D,20101007,000000,3000,3030,2970,2980,3.5,0
+CREG.US,D,20101008,000000,3000,3110,3000,3050,12,0
+CREG.US,D,20101011,000000,3000,3250,2950,3240,51.6,0
+CREG.US,D,20101012,000000,3190,3190,3110,3150,21.6,0
+CREG.US,D,20101013,000000,3200,3380,3120,3350,54,0
+CREG.US,D,20101014,000000,3350,3350,3200,3210,29.5,0
+CREG.US,D,20101015,000000,3250,3250,3010,3140,21.6,0
+CREG.US,D,20101018,000000,3080,3300,3050,3270,29,0
+CREG.US,D,20101019,000000,3180,3190,3160,3180,1.7,0
+CREG.US,D,20101020,000000,3180,3260,3100,3120,18,0
+CREG.US,D,20101021,000000,3100,3200,3100,3150,9.3,0
+CREG.US,D,20101022,000000,3110,3150,3110,3150,0.3,0
+CREG.US,D,20101025,000000,3220,3220,3050,3150,10.3,0
+CREG.US,D,20101026,000000,3160,3190,3130,3140,14.9,0
+CREG.US,D,20101027,000000,3150,3250,3150,3200,20.8,0
+CREG.US,D,20101028,000000,3200,3200,3150,3200,17.4,0
+CREG.US,D,20101029,000000,3200,3250,3150,3150,24.8,0
+CREG.US,D,20101101,000000,3150,3210,3150,3160,12.2,0
+CREG.US,D,20101102,000000,3160,3350,3160,3250,84,0
+CREG.US,D,20101103,000000,3250,3290,3160,3200,19.1,0
+CREG.US,D,20101104,000000,3240,3270,3200,3240,15.7,0
+CREG.US,D,20101105,000000,3220,3280,3220,3280,16,0
+CREG.US,D,20101108,000000,3280,3340,3250,3330,67.4,0
+CREG.US,D,20101109,000000,3350,3500,3350,3500,52.1,0
+CREG.US,D,20101110,000000,3500,3500,3350,3430,35.4,0
+CREG.US,D,20101111,000000,3320,3390,3190,3290,30.5,0
+CREG.US,D,20101112,000000,3300,3370,3200,3210,23.9,0
+CREG.US,D,20101115,000000,3270,3300,3180,3280,16,0
+CREG.US,D,20101116,000000,3250,3250,3150,3180,35.2,0
+CREG.US,D,20101117,000000,3170,3170,3080,3120,19.7,0
+CREG.US,D,20101118,000000,3100,3120,3080,3120,6.5,0
+CREG.US,D,20101119,000000,3120,3130,3100,3100,28.6,0
+CREG.US,D,20101122,000000,3050,3110,3050,3100,23.6,0
+CREG.US,D,20101123,000000,3100,3230,3050,3080,40.7,0
+CREG.US,D,20101124,000000,3120,3260,3050,3050,22.8,0
+CREG.US,D,20101126,000000,3050,3060,3000,3000,23.5,0
+CREG.US,D,20101129,000000,2980,3090,2900,2960,23.9,0
+CREG.US,D,20101130,000000,3000,3000,2850,2980,58.2,0
+CREG.US,D,20101201,000000,2980,2980,2850,2880,50.8,0
+CREG.US,D,20101202,000000,2950,2950,2850,2850,41.5,0
+CREG.US,D,20101203,000000,2810,2930,2810,2850,15.3,0
+CREG.US,D,20101206,000000,2850,2850,2600,2640,95,0
+CREG.US,D,20101207,000000,2700,2700,2630,2650,18.9,0
+CREG.US,D,20101208,000000,2620,3080,2580,2910,78.5,0
+CREG.US,D,20101209,000000,2990,3000,2930,2980,23.5,0
+CREG.US,D,20101210,000000,3020,3020,2900,2950,12.7,0
+CREG.US,D,20101213,000000,3000,3040,2990,3000,19.4,0
+CREG.US,D,20101214,000000,3000,3010,2860,2970,10.1,0
+CREG.US,D,20101215,000000,2940,3010,2890,2980,10.1,0
+CREG.US,D,20101216,000000,2950,3010,2950,3000,52.1,0
+CREG.US,D,20101217,000000,3020,3140,3000,3000,46.7,0
+CREG.US,D,20101220,000000,3090,3200,3090,3180,10.1,0
+CREG.US,D,20101221,000000,3240,3240,3010,3030,47.5,0
+CREG.US,D,20101222,000000,3000,3050,3000,3050,2.3,0
+CREG.US,D,20101223,000000,3010,3050,2950,2970,16.2,0
+CREG.US,D,20101227,000000,2960,3000,2960,2990,13.3,0
+CREG.US,D,20101228,000000,3050,3080,2970,3010,15,0
+CREG.US,D,20101229,000000,2980,3050,2980,3010,4.6,0
+CREG.US,D,20101230,000000,3010,3180,3010,3150,55,0
+CREG.US,D,20101231,000000,3160,3160,3000,3050,24.3,0
+CREG.US,D,20110103,000000,3010,3090,3000,3040,23.4,0
+CREG.US,D,20110104,000000,3080,3100,2770,2870,63.8,0
+CREG.US,D,20110105,000000,2960,3150,2870,2950,28.4,0
+CREG.US,D,20110106,000000,3070,3070,2950,3040,7.9,0
+CREG.US,D,20110107,000000,3100,3100,2980,3050,7.9,0
+CREG.US,D,20110110,000000,3070,3090,2940,2940,9.9,0
+CREG.US,D,20110111,000000,3010,3040,2950,3040,11.1,0
+CREG.US,D,20110112,000000,3350,3360,3080,3090,116.1,0
+CREG.US,D,20110113,000000,3110,3200,3080,3150,50.8,0
+CREG.US,D,20110114,000000,3250,3250,3130,3150,22.4,0
+CREG.US,D,20110118,000000,3250,3250,3150,3220,12.5,0
+CREG.US,D,20110119,000000,3220,3230,3150,3200,14,0
+CREG.US,D,20110120,000000,3220,3220,3150,3170,19.5,0
+CREG.US,D,20110121,000000,3150,3170,3020,3140,28.4,0
+CREG.US,D,20110124,000000,3150,3170,3030,3080,11.6,0
+CREG.US,D,20110125,000000,3060,3060,2940,2960,26.3,0
+CREG.US,D,20110126,000000,3000,3000,2900,2920,36.8,0
+CREG.US,D,20110127,000000,2900,2960,2900,2960,8.1,0
+CREG.US,D,20110128,000000,2980,2990,2950,2990,21.1,0
+CREG.US,D,20110131,000000,2950,3000,2910,3000,12.7,0
+CREG.US,D,20110201,000000,2960,3090,2960,3090,43.2,0
+CREG.US,D,20110202,000000,3090,3140,3080,3140,17.1,0
+CREG.US,D,20110203,000000,3150,3150,3010,3050,20.2,0
+CREG.US,D,20110204,000000,2970,3080,2970,3080,9.8,0
+CREG.US,D,20110207,000000,3080,3150,3030,3130,24.1,0
+CREG.US,D,20110208,000000,3150,3160,3030,3140,26.5,0
+CREG.US,D,20110209,000000,3070,3130,3070,3130,1.6,0
+CREG.US,D,20110210,000000,3060,3060,2960,2980,33.7,0
+CREG.US,D,20110211,000000,2980,3030,2850,2970,68.3,0
+CREG.US,D,20110214,000000,2910,2940,2850,2870,27.8,0
+CREG.US,D,20110215,000000,2880,2880,2790,2820,22.8,0
+CREG.US,D,20110216,000000,2850,3090,2850,3070,50.5,0
+CREG.US,D,20110218,000000,2970,3010,2950,2950,4.4,0
+CREG.US,D,20110222,000000,2920,3050,2920,2960,17.9,0
+CREG.US,D,20110223,000000,2920,2950,2870,2890,9.2,0
+CREG.US,D,20110224,000000,2940,3040,2890,2890,11.4,0
+CREG.US,D,20110225,000000,2910,2910,2820,2830,9.2,0
+CREG.US,D,20110228,000000,2820,2840,2750,2800,21.5,0
+CREG.US,D,20110301,000000,2860,2930,2650,2760,30.3,0
+CREG.US,D,20110302,000000,2820,2820,2660,2690,25.8,0
+CREG.US,D,20110303,000000,2720,2850,2660,2700,15.2,0
+CREG.US,D,20110304,000000,2720,2720,2590,2590,9.9,0
+CREG.US,D,20110307,000000,2610,2640,2600,2620,12.3,0
+CREG.US,D,20110308,000000,2750,2780,2600,2610,24.4,0
+CREG.US,D,20110309,000000,2630,2630,2580,2600,33.4,0
+CREG.US,D,20110310,000000,2700,2850,2610,2650,46.4,0
+CREG.US,D,20110311,000000,2600,2760,2600,2600,11.8,0
+CREG.US,D,20110314,000000,2610,2620,2600,2600,18.4,0
+CREG.US,D,20110315,000000,2600,2630,2520,2530,19.7,0
+CREG.US,D,20110316,000000,2580,2610,2090,2300,31.5,0
+CREG.US,D,20110317,000000,2350,2420,2260,2260,7.1,0
+CREG.US,D,20110318,000000,2400,2480,2320,2410,14.8,0
+CREG.US,D,20110321,000000,2320,2390,2320,2330,7.9,0
+CREG.US,D,20110322,000000,2360,2830,2350,2520,57,0
+CREG.US,D,20110323,000000,2550,2620,2510,2540,30.6,0
+CREG.US,D,20110324,000000,2560,2610,2490,2530,8.7,0
+CREG.US,D,20110325,000000,2510,2510,2350,2420,11.5,0
+CREG.US,D,20110328,000000,2500,2620,2450,2580,38.8,0
+CREG.US,D,20110329,000000,2700,2770,2700,2710,25.8,0
+CREG.US,D,20110330,000000,2710,2790,2630,2630,45.4,0
+CREG.US,D,20110331,000000,2730,2730,2650,2690,11.2,0
+CREG.US,D,20110401,000000,2810,2990,2650,2810,136.3,0
+CREG.US,D,20110404,000000,2980,2980,2650,2810,39.7,0
+CREG.US,D,20110405,000000,2690,2710,2510,2530,58.4,0
+CREG.US,D,20110406,000000,2510,2630,2500,2500,7.8,0
+CREG.US,D,20110407,000000,2570,2580,2450,2450,28.8,0
+CREG.US,D,20110408,000000,2590,2590,2370,2370,52.7,0
+CREG.US,D,20110411,000000,2400,2500,2400,2450,20.9,0
+CREG.US,D,20110412,000000,2500,2560,2500,2530,21,0
+CREG.US,D,20110413,000000,2500,2590,2410,2410,20.2,0
+CREG.US,D,20110414,000000,2480,2500,2400,2490,13.1,0
+CREG.US,D,20110415,000000,2470,2480,2420,2420,7,0
+CREG.US,D,20110418,000000,2420,2500,2350,2460,61,0
+CREG.US,D,20110419,000000,2450,2450,2340,2400,5.1,0
+CREG.US,D,20110420,000000,2330,2410,2330,2370,17,0
+CREG.US,D,20110421,000000,2400,2450,2400,2440,21.2,0
+CREG.US,D,20110425,000000,2380,2490,2370,2480,8.1,0
+CREG.US,D,20110426,000000,2370,2400,2340,2350,11.2,0
+CREG.US,D,20110427,000000,2380,2380,2340,2350,1.5,0
+CREG.US,D,20110428,000000,2330,2440,2330,2440,11.6,0
+CREG.US,D,20110429,000000,2420,2420,2320,2330,15.3,0
+CREG.US,D,20110502,000000,2390,2390,2320,2320,7.8,0
+CREG.US,D,20110503,000000,2320,2380,2270,2380,15.9,0
+CREG.US,D,20110504,000000,2300,2350,2300,2350,5.2,0
+CREG.US,D,20110505,000000,2350,2350,2280,2280,43.9,0
+CREG.US,D,20110506,000000,2250,2260,2230,2250,1.6,0
+CREG.US,D,20110509,000000,2300,2300,2210,2220,13.5,0
+CREG.US,D,20110510,000000,2240,2300,2160,2290,14.5,0
+CREG.US,D,20110511,000000,2280,2280,2170,2220,8,0
+CREG.US,D,20110512,000000,2160,2160,2160,2160,0.5,0
+CREG.US,D,20110513,000000,2160,2160,2010,2020,6.8,0
+CREG.US,D,20110516,000000,2010,2480,1900,2480,48.2,0
+CREG.US,D,20110517,000000,2480,2500,2270,2360,77.7,0
+CREG.US,D,20110518,000000,2440,2690,2280,2330,72.4,0
+CREG.US,D,20110519,000000,2350,2450,1920,2450,69.1,0
+CREG.US,D,20110520,000000,2290,2430,2250,2280,13.4,0
+CREG.US,D,20110523,000000,2300,2300,2140,2220,7.9,0
+CREG.US,D,20110524,000000,2210,2210,2100,2100,5.4,0
+CREG.US,D,20110525,000000,2120,2120,1910,1930,30,0
+CREG.US,D,20110526,000000,1860,1860,1700,1770,39.4,0
+CREG.US,D,20110527,000000,1860,1860,1800,1810,12.3,0
+CREG.US,D,20110531,000000,1830,2000,1810,1980,28.9,0
+CREG.US,D,20110601,000000,2000,2000,1850,1960,26.8,0
+CREG.US,D,20110602,000000,1940,2000,1900,1900,3.7,0
+CREG.US,D,20110603,000000,1900,1910,1900,1910,5.1,0
+CREG.US,D,20110606,000000,1930,1930,1890,1930,9.8,0
+CREG.US,D,20110607,000000,1920,1930,1900,1920,12.3,0
+CREG.US,D,20110608,000000,1910,1930,1900,1900,3.1,0
+CREG.US,D,20110609,000000,1900,1950,1900,1950,5.5,0
+CREG.US,D,20110610,000000,1930,1960,1890,1900,20.4,0
+CREG.US,D,20110613,000000,1900,2100,1900,2090,50.3,0
+CREG.US,D,20110614,000000,2120,2230,2120,2220,22.4,0
+CREG.US,D,20110615,000000,2220,2220,2070,2100,11.6,0
+CREG.US,D,20110616,000000,2110,2140,2050,2140,18.1,0
+CREG.US,D,20110617,000000,2160,2190,2060,2090,11.5,0
+CREG.US,D,20110620,000000,2080,2100,2000,2090,12.7,0
+CREG.US,D,20110621,000000,2090,2200,2060,2090,9.4,0
+CREG.US,D,20110622,000000,2130,2270,2130,2170,8.9,0
+CREG.US,D,20110623,000000,2220,2220,2020,2020,9.8,0
+CREG.US,D,20110624,000000,2160,2200,2010,2150,5.7,0
+CREG.US,D,20110627,000000,2130,2150,2020,2150,18.3,0
+CREG.US,D,20110628,000000,2110,2210,2090,2120,59.5,0
+CREG.US,D,20110629,000000,2220,2220,2030,2150,28.3,0
+CREG.US,D,20110630,000000,2150,2150,1920,2020,31.6,0
+CREG.US,D,20110701,000000,2020,2100,1900,2100,33.3,0
+CREG.US,D,20110705,000000,2060,2100,2010,2100,6.4,0
+CREG.US,D,20110706,000000,2080,2100,1980,2100,13.9,0
+CREG.US,D,20110707,000000,2100,2100,2050,2060,1.6,0
+CREG.US,D,20110708,000000,2050,2100,2050,2100,3,0
+CREG.US,D,20110711,000000,2100,2100,1990,2080,19.2,0
+CREG.US,D,20110712,000000,2000,2090,1960,1960,9.4,0
+CREG.US,D,20110713,000000,2000,2100,1910,1910,16.3,0
+CREG.US,D,20110714,000000,1970,2080,1870,1980,6.8,0
+CREG.US,D,20110715,000000,1970,1990,1870,1870,1.9,0
+CREG.US,D,20110718,000000,1910,1930,1900,1930,2,0
+CREG.US,D,20110719,000000,1920,2000,1880,1880,2.8,0
+CREG.US,D,20110720,000000,1900,1950,1880,1880,2.9,0
+CREG.US,D,20110721,000000,1880,1990,1880,1910,3.3,0
+CREG.US,D,20110722,000000,1940,1980,1880,1980,5.5,0
+CREG.US,D,20110725,000000,1940,2000,1920,1920,5.8,0
+CREG.US,D,20110726,000000,1950,1950,1900,1930,2.2,0
+CREG.US,D,20110727,000000,1930,1950,1870,1910,17.2,0
+CREG.US,D,20110728,000000,1920,1980,1910,1920,3.1,0
+CREG.US,D,20110729,000000,1940,1980,1910,1970,4.8,0
+CREG.US,D,20110801,000000,1910,1950,1870,1950,4,0
+CREG.US,D,20110802,000000,1890,1930,1810,1820,6.6,0
+CREG.US,D,20110803,000000,1880,1940,1880,1900,2.6,0
+CREG.US,D,20110804,000000,1900,1900,1790,1790,8,0
+CREG.US,D,20110805,000000,1760,1880,1510,1880,32.6,0
+CREG.US,D,20110808,000000,1850,1850,1500,1790,27.6,0
+CREG.US,D,20110809,000000,1780,1780,1500,1540,12.3,0
+CREG.US,D,20110810,000000,1550,1720,1520,1520,9.4,0
+CREG.US,D,20110811,000000,1560,1640,1460,1580,27.8,0
+CREG.US,D,20110812,000000,1770,1770,1680,1680,5.5,0
+CREG.US,D,20110815,000000,1850,1850,1520,1720,15.2,0
+CREG.US,D,20110816,000000,1790,1790,1720,1780,7.5,0
+CREG.US,D,20110817,000000,1790,1800,1560,1690,7.7,0
+CREG.US,D,20110818,000000,1670,1700,1500,1670,26.3,0
+CREG.US,D,20110819,000000,1520,1600,1410,1540,34.4,0
+CREG.US,D,20110822,000000,1590,1590,1390,1470,17.9,0
+CREG.US,D,20110823,000000,1510,1510,1330,1450,12,0
+CREG.US,D,20110824,000000,1430,1430,1220,1370,37,0
+CREG.US,D,20110825,000000,1380,1410,1310,1390,4.8,0
+CREG.US,D,20110826,000000,1340,1340,1300,1330,10.4,0
+CREG.US,D,20110829,000000,1340,1390,1320,1390,3.3,0
+CREG.US,D,20110830,000000,1410,1420,1410,1420,4.3,0
+CREG.US,D,20110831,000000,1420,1420,1300,1300,20.5,0
+CREG.US,D,20110901,000000,1330,1390,1330,1390,4.9,0
+CREG.US,D,20110902,000000,1280,1390,1280,1390,8.1,0
+CREG.US,D,20110906,000000,1290,1420,1290,1310,3.6,0
+CREG.US,D,20110907,000000,1330,1390,1200,1340,56.9,0
+CREG.US,D,20110908,000000,1320,1350,1240,1310,5.1,0
+CREG.US,D,20110909,000000,1300,1300,1000,1150,184.8,0
+CREG.US,D,20110912,000000,1160,1170,1100,1100,11.5,0
+CREG.US,D,20110913,000000,1140,1200,990,990,101.9,0
+CREG.US,D,20110914,000000,1000,1030,990,1000,39.2,0
+CREG.US,D,20110915,000000,1010,1010,990,1010,26.1,0
+CREG.US,D,20110916,000000,1000,1010,1000,1010,15.3,0
+CREG.US,D,20110919,000000,1000,1010,930,1000,15.3,0
+CREG.US,D,20110920,000000,1000,1010,1000,1000,16.6,0
+CREG.US,D,20110921,000000,970,1000,950,1000,14.6,0
+CREG.US,D,20110922,000000,1000,1000,950,950,7,0
+CREG.US,D,20110923,000000,1010,1010,980,980,6.8,0
+CREG.US,D,20110926,000000,950,1000,950,960,10.1,0
+CREG.US,D,20110927,000000,970,1000,970,980,8.5,0
+CREG.US,D,20110928,000000,1000,1000,760,900,20,0
+CREG.US,D,20110929,000000,970,1050,940,1050,43.8,0
+CREG.US,D,20110930,000000,1020,1230,960,1200,95.2,0
+CREG.US,D,20111003,000000,1200,1250,1110,1150,22,0
+CREG.US,D,20111004,000000,1080,1190,1060,1150,26.1,0
+CREG.US,D,20111005,000000,1110,1340,1090,1160,35.8,0
+CREG.US,D,20111006,000000,1190,1190,1090,1160,13.9,0
+CREG.US,D,20111007,000000,1170,1190,1070,1150,12.9,0
+CREG.US,D,20111010,000000,1190,1270,1100,1220,7.9,0
+CREG.US,D,20111011,000000,1150,1200,1150,1160,0.7,0
+CREG.US,D,20111012,000000,1180,1230,1100,1230,16.4,0
+CREG.US,D,20111013,000000,1210,1270,1150,1260,2.2,0
+CREG.US,D,20111014,000000,1290,1300,1200,1240,15.7,0
+CREG.US,D,20111017,000000,1340,1340,1250,1260,5.2,0
+CREG.US,D,20111018,000000,1300,1340,1250,1280,13,0
+CREG.US,D,20111019,000000,1340,1340,1340,1340,1,0
+CREG.US,D,20111020,000000,1340,1390,1300,1300,13.2,0
+CREG.US,D,20111021,000000,1280,1330,1250,1250,4,0
+CREG.US,D,20111024,000000,1180,1310,1180,1290,9.2,0
+CREG.US,D,20111025,000000,1270,1340,1200,1340,41.4,0
+CREG.US,D,20111026,000000,1380,1390,1260,1350,8.7,0
+CREG.US,D,20111027,000000,1370,1430,1270,1390,9.5,0
+CREG.US,D,20111028,000000,1400,1410,1240,1400,2.3,0
+CREG.US,D,20111031,000000,1400,1400,1350,1350,3.1,0
+CREG.US,D,20111101,000000,1340,1370,1190,1320,12.4,0
+CREG.US,D,20111102,000000,1250,1300,1200,1220,11.7,0
+CREG.US,D,20111103,000000,1190,1310,1120,1120,37,0
+CREG.US,D,20111104,000000,1250,1270,1120,1140,10.5,0
+CREG.US,D,20111107,000000,1230,1230,1140,1220,4.7,0
+CREG.US,D,20111108,000000,1250,1250,1220,1220,6.5,0
+CREG.US,D,20111109,000000,1220,1240,1160,1220,3.6,0
+CREG.US,D,20111110,000000,1200,1250,1170,1250,1.8,0
+CREG.US,D,20111111,000000,1230,1240,1130,1240,6.3,0
+CREG.US,D,20111114,000000,1240,1300,1200,1290,25.9,0
+CREG.US,D,20111115,000000,1280,1480,1280,1470,98.7,0
+CREG.US,D,20111116,000000,1490,1510,1380,1480,39.7,0
+CREG.US,D,20111117,000000,1480,1490,1370,1460,9.2,0
+CREG.US,D,20111118,000000,1390,1450,1360,1450,9.9,0
+CREG.US,D,20111121,000000,1400,1400,1320,1320,24.9,0
+CREG.US,D,20111122,000000,1310,1310,1200,1200,4.6,0
+CREG.US,D,20111123,000000,1220,1290,1200,1290,1.7,0
+CREG.US,D,20111125,000000,1400,1400,1250,1250,1.9,0
+CREG.US,D,20111128,000000,1250,1280,1250,1250,1.2,0
+CREG.US,D,20111129,000000,1250,1250,1120,1120,7.6,0
+CREG.US,D,20111130,000000,1150,1280,1100,1240,17.7,0
+CREG.US,D,20111201,000000,1280,1280,1200,1200,3.4,0
+CREG.US,D,20111202,000000,1200,1200,1120,1200,4.8,0
+CREG.US,D,20111205,000000,1240,1250,1060,1250,16.9,0
+CREG.US,D,20111206,000000,1250,1250,1180,1180,6.6,0
+CREG.US,D,20111207,000000,1120,1220,1120,1200,13.9,0
+CREG.US,D,20111208,000000,1180,1200,1150,1160,5.7,0
+CREG.US,D,20111209,000000,1170,1200,1120,1120,2.9,0
+CREG.US,D,20111212,000000,1220,1250,1150,1150,16.5,0
+CREG.US,D,20111213,000000,1250,1340,1120,1120,28.3,0
+CREG.US,D,20111214,000000,1140,1250,1140,1250,3.6,0
+CREG.US,D,20111215,000000,1280,1280,1200,1200,5.2,0
+CREG.US,D,20111216,000000,1210,1210,1120,1190,2.5,0
+CREG.US,D,20111219,000000,1240,1240,1160,1160,7.5,0
+CREG.US,D,20111220,000000,1180,1200,1060,1170,15.1,0
+CREG.US,D,20111221,000000,1160,1220,1140,1200,4.6,0
+CREG.US,D,20111222,000000,1200,1200,1100,1110,7,0
+CREG.US,D,20111223,000000,1120,1210,1120,1190,107.9,0
+CREG.US,D,20111227,000000,1180,1250,1180,1190,8.8,0
+CREG.US,D,20111228,000000,1180,1240,1120,1120,10.6,0
+CREG.US,D,20111229,000000,1210,1230,1110,1110,7,0
+CREG.US,D,20111230,000000,1150,1300,1060.1,1200,31.5,0
+CREG.US,D,20120103,000000,1080,1300,1080,1170,20.5,0
+CREG.US,D,20120104,000000,1240,1280,1200,1230,2.6,0
+CREG.US,D,20120105,000000,1270,1290,1220,1280,5.1,0
+CREG.US,D,20120106,000000,1300,1320,1270,1290,10.3,0
+CREG.US,D,20120109,000000,1290,1290,1260,1260,1.8,0
+CREG.US,D,20120110,000000,1320,1320,1210,1210,13.4,0
+CREG.US,D,20120111,000000,1210,1250,1210,1250,7.6,0
+CREG.US,D,20120112,000000,1160,1250,1150,1250,51.7,0
+CREG.US,D,20120113,000000,1240,1240,1080,1160,15,0
+CREG.US,D,20120117,000000,1180,1250,1150,1160,20.1,0
+CREG.US,D,20120118,000000,1160,1180,1150,1180,11.5,0
+CREG.US,D,20120119,000000,1180,1190,1180,1190,7.1,0
+CREG.US,D,20120120,000000,1200,1230,1180,1190,13.7,0
+CREG.US,D,20120123,000000,1200,1200,1200,1200,1,0
+CREG.US,D,20120124,000000,1250,1260,1100,1110,74.7,0
+CREG.US,D,20120125,000000,1110,1200,1100,1140,7.7,0
+CREG.US,D,20120126,000000,1190,1190,1150,1180,4,0
+CREG.US,D,20120127,000000,1180,1250,1160,1170,15.2,0
+CREG.US,D,20120130,000000,1200,1200,1160,1160,10.4,0
+CREG.US,D,20120131,000000,1190,1190,1170,1190,0.9,0
+CREG.US,D,20120201,000000,1170,1170,1120,1140,3.1,0
+CREG.US,D,20120202,000000,1130,1150,1130,1150,3.6,0
+CREG.US,D,20120203,000000,1180,1190,1130,1170,11.6,0
+CREG.US,D,20120206,000000,1130,1130,1120,1130,6.6,0
+CREG.US,D,20120207,000000,1110,1240,1100,1200,19.2,0
+CREG.US,D,20120208,000000,1170,1190,1160,1160,2.6,0
+CREG.US,D,20120209,000000,1160,1170,1120,1130,16.2,0
+CREG.US,D,20120210,000000,1160,1200,1150,1170,5.4,0
+CREG.US,D,20120213,000000,1130,1170,1100,1140,46.1,0
+CREG.US,D,20120214,000000,1170,1170,1140,1140,4.3,0
+CREG.US,D,20120215,000000,1140,1140,1140,1140,2.9,0
+CREG.US,D,20120216,000000,1160,1170,1150,1170,1.8,0
+CREG.US,D,20120217,000000,1160,1170,1150,1170,0.8,0
+CREG.US,D,20120221,000000,1150,1180,1120,1150,15,0
+CREG.US,D,20120222,000000,1180,1180,1150,1170,3.7,0
+CREG.US,D,20120223,000000,1160,1180,1150,1180,28.2,0
+CREG.US,D,20120224,000000,1190,1200,1170,1170,8.9,0
+CREG.US,D,20120227,000000,1190,1200,1170,1180,15.1,0
+CREG.US,D,20120228,000000,1200,1270,1200,1250,27.2,0
+CREG.US,D,20120229,000000,1310,1320,1230,1250,70.1,0
+CREG.US,D,20120301,000000,1250,1340,1230,1340,4.7,0
+CREG.US,D,20120302,000000,1250,1260,1230,1260,8.5,0
+CREG.US,D,20120305,000000,1250,1260,1250,1250,17.4,0
+CREG.US,D,20120306,000000,1250,1250,1210,1210,11.8,0
+CREG.US,D,20120307,000000,1210,1210,1200,1200,4.2,0
+CREG.US,D,20120308,000000,1170,1170,1150,1150,4.9,0
+CREG.US,D,20120309,000000,1180,1180,1150,1170,4.4,0
+CREG.US,D,20120312,000000,1150,1200,1150,1200,8.9,0
+CREG.US,D,20120313,000000,1180,1180,1160,1180,4.6,0
+CREG.US,D,20120314,000000,1160,1250,1150,1160,9.6,0
+CREG.US,D,20120315,000000,1160,1160,1150,1150,4.5,0
+CREG.US,D,20120316,000000,1200,1200,1150,1160,2.8,0
+CREG.US,D,20120319,000000,1160,1310,1150,1200,30.1,0
+CREG.US,D,20120320,000000,1210,1280,1170,1270,3.8,0
+CREG.US,D,20120321,000000,1250,1270,1210,1250,11.3,0
+CREG.US,D,20120322,000000,1250,1250,1200,1230,8.9,0
+CREG.US,D,20120323,000000,1240,1300,1240,1290,12,0
+CREG.US,D,20120326,000000,1230,1300,1230,1230,5.4,0
+CREG.US,D,20120327,000000,1200,1210,1200,1200,16.3,0
+CREG.US,D,20120328,000000,1200,1300,1150,1200,17.9,0
+CREG.US,D,20120329,000000,1200,1220,1200,1200,17,0
+CREG.US,D,20120330,000000,1200,1200.1,1200,1200.1,1.2,0
+CREG.US,D,20120402,000000,1210,1270,1210,1210,5.9,0
+CREG.US,D,20120403,000000,1250,1270,1250,1270,1,0
+CREG.US,D,20120404,000000,1260,1780,1260,1470,218.1,0
+CREG.US,D,20120405,000000,1550,3410,1550,1980,1928.9,0
+CREG.US,D,20120409,000000,2200,2480,1860,1900,560.3,0
+CREG.US,D,20120410,000000,2090,2090,1620,1650,177.4,0
+CREG.US,D,20120411,000000,1640,1950,1640,1650,165.4,0
+CREG.US,D,20120412,000000,1700,1790,1520,1540,106.8,0
+CREG.US,D,20120413,000000,1580,1620,1410,1480,80.9,0
+CREG.US,D,20120416,000000,1460,1640,1440,1570,40.2,0
+CREG.US,D,20120417,000000,1510,1870,1480,1560,153.5,0
+CREG.US,D,20120418,000000,1620,1620,1450,1460,52.1,0
+CREG.US,D,20120419,000000,1470,1550,1450,1520,8.4,0
+CREG.US,D,20120420,000000,1490,1550,1350,1410,46.4,0
+CREG.US,D,20120423,000000,1400,1720,1400,1580,75.8,0
+CREG.US,D,20120424,000000,1610,1650,1480,1550,22,0
+CREG.US,D,20120425,000000,1550,1790,1540,1720,93.4,0
+CREG.US,D,20120426,000000,1720,2000,1620,1710,381,0
+CREG.US,D,20120427,000000,1640,1780,1570,1650,40.8,0
+CREG.US,D,20120430,000000,1700,1700,1570,1590,21.3,0
+CREG.US,D,20120501,000000,1640,1640,1420,1480,28.3,0
+CREG.US,D,20120502,000000,1530,1580,1410,1540,17,0
+CREG.US,D,20120503,000000,1580,1710,1570,1670,35.3,0
+CREG.US,D,20120504,000000,1670,1670,1500,1510,45.5,0
+CREG.US,D,20120507,000000,1520,1690,1520,1620,34.2,0
+CREG.US,D,20120508,000000,1680,1690,1470,1520,25,0
+CREG.US,D,20120509,000000,1540,1670,1470,1650,10.6,0
+CREG.US,D,20120510,000000,1680,1680,1500,1520,12.5,0
+CREG.US,D,20120511,000000,1480,1480,1400,1440,31.4,0
+CREG.US,D,20120514,000000,1470,1550,1390,1440,38.5,0
+CREG.US,D,20120515,000000,1390,1400,1160,1250,61.4,0
+CREG.US,D,20120516,000000,1280,1280,1160,1160,14.6,0
+CREG.US,D,20120517,000000,1150,1200,1150,1180,45.3,0
+CREG.US,D,20120518,000000,1150,1190,1100,1180,32.6,0
+CREG.US,D,20120521,000000,1150,1190,1150,1160,12.2,0
+CREG.US,D,20120522,000000,1150,1180,1150,1180,10.1,0
+CREG.US,D,20120523,000000,1150,1180,1130,1170,6.9,0
+CREG.US,D,20120524,000000,1150,1170,1100,1110,31.4,0
+CREG.US,D,20120525,000000,1120,1120,1100,1110,37.2,0
+CREG.US,D,20120529,000000,1110,1250,1110,1160,38.1,0
+CREG.US,D,20120530,000000,1130,1160,1100,1120,3.9,0
+CREG.US,D,20120531,000000,1120,1120,1110,1110,2.3,0
+CREG.US,D,20120601,000000,1100,1130,1100,1100,32.2,0
+CREG.US,D,20120604,000000,1100,1130,1100,1130,4.2,0
+CREG.US,D,20120605,000000,1180,1190,1120,1130,17.1,0
+CREG.US,D,20120606,000000,1120,1180,1120,1140,4.9,0
+CREG.US,D,20120607,000000,1180,1340,1130,1220,6.9,0
+CREG.US,D,20120608,000000,1180,1230,1150,1160,21.3,0
+CREG.US,D,20120611,000000,1120,1200,1110,1200,15.7,0
+CREG.US,D,20120612,000000,1130,1250,1130,1220,9.6,0
+CREG.US,D,20120613,000000,1170,1250,1170,1170,2.4,0
+CREG.US,D,20120614,000000,1190,1220,1100,1130,30.3,0
+CREG.US,D,20120615,000000,1150,1150,910,980,60,0
+CREG.US,D,20120618,000000,980,1070,980,1040,10.9,0
+CREG.US,D,20120619,000000,1070,1080,1020,1080,11.6,0
+CREG.US,D,20120620,000000,1100,1290,1060,1170,13.9,0
+CREG.US,D,20120621,000000,1180,1180,1130,1140,3.3,0
+CREG.US,D,20120622,000000,1150,1150,1110,1110,3.7,0
+CREG.US,D,20120625,000000,1150,1150,1080,1100,1.5,0
+CREG.US,D,20120626,000000,1140,1140,1070,1130,0.7,0
+CREG.US,D,20120627,000000,1090,1100,1090,1100,3.3,0
+CREG.US,D,20120628,000000,1030,1140,1010,1140,2.4,0
+CREG.US,D,20120629,000000,1190,1190.5,1120,1150,3.5,0
+CREG.US,D,20120702,000000,1130,1130,1040,1100,7,0
+CREG.US,D,20120703,000000,1130,1150,1090,1150,5,0
+CREG.US,D,20120705,000000,1110,1150,1060,1070,6.8,0
+CREG.US,D,20120706,000000,1100,1140,1100,1120,0.3,0
+CREG.US,D,20120709,000000,1100,1110,1100,1100,1.8,0
+CREG.US,D,20120710,000000,1100,1100,1000,1000,24.7,0
+CREG.US,D,20120711,000000,1030,1090,1030,1090,3.1,0
+CREG.US,D,20120712,000000,1090,1180,1080,1110,102.2,0
+CREG.US,D,20120713,000000,1150,1170,1146.5,1150,6.1,0
+CREG.US,D,20120716,000000,1190,1200,1190,1190,12.4,0
+CREG.US,D,20120717,000000,1200,1200,1182.3,1190,2.7,0
+CREG.US,D,20120718,000000,1160,1160,1110,1130,5.7,0
+CREG.US,D,20120719,000000,1110,1110,1100,1110,3.2,0
+CREG.US,D,20120720,000000,1100,1100,1100,1100,0.4,0
+CREG.US,D,20120723,000000,1100,1100,1100,1100,3.2,0
+CREG.US,D,20120724,000000,1050,1100,1030,1030,6.3,0
+CREG.US,D,20120725,000000,1070,1070,1050,1050,2.1,0
+CREG.US,D,20120726,000000,1050,1050,1050,1050,1,0
+CREG.US,D,20120727,000000,1050,1050,1030,1040,3,0
+CREG.US,D,20120730,000000,1040,1040,1010,1040,8.5,0
+CREG.US,D,20120731,000000,1050,1060.1,1050,1050,3.6,0
+CREG.US,D,20120801,000000,1040,1040,1000,1030,0.6,0
+CREG.US,D,20120802,000000,1000,1050,1000,1050,5.2,0
+CREG.US,D,20120803,000000,1030,1034,1000,1033.8,4.2,0
+CREG.US,D,20120806,000000,1050,1050,1048,1048,4.9,0
+CREG.US,D,20120807,000000,1046.2,1046.2,1039.9,1039.9,1,0
+CREG.US,D,20120808,000000,1040.1,1110,1040.1,1070,5.2,0
+CREG.US,D,20120809,000000,1070,1070,1070,1070,0.3,0
+CREG.US,D,20120810,000000,1078.9,1078.9,1070.1,1070.1,1,0
+CREG.US,D,20120813,000000,1060,1090,1000,1060,13.3,0
+CREG.US,D,20120814,000000,1060,1080,1000,1062.5,8.2,0
+CREG.US,D,20120815,000000,1060,1060,1050,1051,1.8,0
+CREG.US,D,20120816,000000,1050,1051.1,1030.1,1040,1.5,0
+CREG.US,D,20120817,000000,900,1050,900,1010,32.5,0
+CREG.US,D,20120820,000000,1000,1010.4,929,1010.4,23.4,0
+CREG.US,D,20120821,000000,1010,1010,1010,1010,0.1,0
+CREG.US,D,20120822,000000,1010,1040,830,1010,5.4,0
+CREG.US,D,20120823,000000,1010,1040,1010,1020,3.3,0
+CREG.US,D,20120824,000000,1020,1020,1020,1020,0.2,0
+CREG.US,D,20120827,000000,1030,1030,1030,1030,0.1,0
+CREG.US,D,20120828,000000,1030,1059.9,910,1055,5.2,0
+CREG.US,D,20120829,000000,1050,1050,1050,1050,0.1,0
+CREG.US,D,20120830,000000,1040,1040,999.3,1033.3,2.5,0
+CREG.US,D,20120904,000000,1000,1040.1,1000,1010,6.4,0
+CREG.US,D,20120905,000000,1000,1030,1000,1020,7.7,0
+CREG.US,D,20120906,000000,1040,1040,990,990,8.3,0
+CREG.US,D,20120907,000000,1000,1000.1,870,995,7.7,0
+CREG.US,D,20120910,000000,1000,1000,980,990,1,0
+CREG.US,D,20120911,000000,990,1000,890,1000,11.9,0
+CREG.US,D,20120912,000000,999.9,1000,919,1000,13.7,0
+CREG.US,D,20120913,000000,1000,1000,920,969.9,4.7,0
+CREG.US,D,20120914,000000,969.9,990,859.9,859.9,41.1,0
+CREG.US,D,20120917,000000,970,970,900,900,3.3,0
+CREG.US,D,20120918,000000,900,970,870,960,16.5,0
+CREG.US,D,20120919,000000,940,990,900,990,13.2,0
+CREG.US,D,20120920,000000,930,980,930,955,4,0
+CREG.US,D,20120921,000000,950,950,940,949.9,3.1,0
+CREG.US,D,20120924,000000,940,950,940,950,0.8,0
+CREG.US,D,20120925,000000,940,990,900,920,9.9,0
+CREG.US,D,20120926,000000,980,980,782.2,935,2.2,0
+CREG.US,D,20120927,000000,890,970,890,929.9,2.8,0
+CREG.US,D,20120928,000000,910,1000,910,1000,30.2,0
+CREG.US,D,20121001,000000,980,1090,980,1090,14.5,0
+CREG.US,D,20121002,000000,1070,1070,980,1060,7.1,0
+CREG.US,D,20121003,000000,1050,1050,1020.1,1020.1,0.2,0
+CREG.US,D,20121004,000000,1040,1040,1039.2,1040,2.5,0
+CREG.US,D,20121005,000000,1010.1,1022,980.1,980.1,2.6,0
+CREG.US,D,20121008,000000,1009.9,1020,999.9,1000,6.7,0
+CREG.US,D,20121009,000000,989,990,959.9,960,8.8,0
+CREG.US,D,20121010,000000,1010,1010,833.5,960,5.8,0
+CREG.US,D,20121011,000000,970,989,965,970,15.8,0
+CREG.US,D,20121012,000000,960,970,900,900,14.7,0
+CREG.US,D,20121015,000000,853.6,990,853.6,948,10.8,0
+CREG.US,D,20121016,000000,1020,1020,909.3,909.3,6.2,0
+CREG.US,D,20121017,000000,998,1000.8,996.4,996.4,4.5,0
+CREG.US,D,20121018,000000,1020,1020,1020,1020,1.7,0
+CREG.US,D,20121019,000000,1020,1020,1020,1020,0.2,0
+CREG.US,D,20121022,000000,1010,1010,950,979.9,0.6,0
+CREG.US,D,20121023,000000,997.9,997.9,988.3,990,0.6,0
+CREG.US,D,20121024,000000,1000,1000,910,949.9,1.9,0
+CREG.US,D,20121025,000000,950,950,950,950,8.6,0
+CREG.US,D,20121026,000000,950,950.8,949.9,949.9,2.2,0
+CREG.US,D,20121101,000000,960,960,909.9,909.9,6.5,0
+CREG.US,D,20121102,000000,920,920.1,920,920,3.4,0
+CREG.US,D,20121105,000000,910,932.8,910,932.8,2.7,0
+CREG.US,D,20121106,000000,920.1,959.9,920.1,950,4.3,0
+CREG.US,D,20121107,000000,950,950,857.5,900,32.3,0
+CREG.US,D,20121108,000000,920,940,801,940,34.1,0
+CREG.US,D,20121109,000000,913.3,920,913.3,913.3,0.3,0
+CREG.US,D,20121112,000000,890,900,890,899.9,1.2,0
+CREG.US,D,20121113,000000,900,930,850.1,850.1,12.2,0
+CREG.US,D,20121114,000000,930,930,900,930,3.3,0
+CREG.US,D,20121115,000000,920,1090,920,1000,37.7,0
+CREG.US,D,20121116,000000,910,1200,900,990,48,0
+CREG.US,D,20121119,000000,988,1000,950.7,998.5,1.5,0
+CREG.US,D,20121120,000000,989.9,989.9,989.9,989.9,0.2,0
+CREG.US,D,20121121,000000,1000,1010,985.2,1010,3,0
+CREG.US,D,20121123,000000,970,990,920,990,4.2,0
+CREG.US,D,20121126,000000,950,1000,950,1000,8.6,0
+CREG.US,D,20121127,000000,990,1060,950,1009.9,5.7,0
+CREG.US,D,20121128,000000,1020,1039.9,970,970,1.6,0
+CREG.US,D,20121129,000000,1000,1000,850,989,21.6,0
+CREG.US,D,20121130,000000,950,968.9,950,968.9,0.9,0
+CREG.US,D,20121203,000000,1000,1180,1000,1030,85.8,0
+CREG.US,D,20121204,000000,1070,1150,1000,1150,24,0
+CREG.US,D,20121205,000000,1000,1070,950,1060,176.7,0
+CREG.US,D,20121206,000000,1060,1090,1000,1090,36.3,0
+CREG.US,D,20121207,000000,1100,1150,1080,1080,8.1,0
+CREG.US,D,20121210,000000,1080,1210,1070,1120,107.1,0
+CREG.US,D,20121211,000000,1140,1140,1030,1060,18,0
+CREG.US,D,20121212,000000,1120,1120,1010,1086,17.9,0
+CREG.US,D,20121213,000000,1060,1105,1050,1070,12.8,0
+CREG.US,D,20121214,000000,1075,1150,1070,1130,39.8,0
+CREG.US,D,20121217,000000,1130,1170,1040,1080,10.3,0
+CREG.US,D,20121218,000000,1119.9,1119.9,1080,1080,4.2,0
+CREG.US,D,20121219,000000,1050,1079.9,1040,1079.9,3.3,0
+CREG.US,D,20121220,000000,1040,1069.9,990,1069.9,17.6,0
+CREG.US,D,20121221,000000,1020,1070,970,1040,5.7,0
+CREG.US,D,20121224,000000,980,1030.1,970,1030.1,0.7,0
+CREG.US,D,20121226,000000,1080,1160,1010,1090,50.9,0
+CREG.US,D,20121227,000000,1040,1070,1010,1010,5.8,0
+CREG.US,D,20121228,000000,1010,1020.1,1010,1010,5.2,0
+CREG.US,D,20121231,000000,981,1049.9,970,992,15.1,0
+CREG.US,D,20130102,000000,970,1070,970,1060,9.2,0
+CREG.US,D,20130103,000000,1050,1130,1000,1080,5.2,0
+CREG.US,D,20130104,000000,1060,1100,1050,1100,8.7,0
+CREG.US,D,20130107,000000,1100,1110,1050,1050,12,0
+CREG.US,D,20130108,000000,1060,1110,1060,1110,6.8,0
+CREG.US,D,20130109,000000,1110,1120,1110,1120,0.7,0
+CREG.US,D,20130110,000000,1080.1,1104,1080,1104,5.7,0
+CREG.US,D,20130111,000000,1080,1099.9,1080,1099.9,0.9,0
+CREG.US,D,20130114,000000,1080,1099.9,1080,1099.9,0.9,0
+CREG.US,D,20130115,000000,1080,1098,1080,1098,0.3,0
+CREG.US,D,20130116,000000,1080,1080.1,1080,1080,5.1,0
+CREG.US,D,20130117,000000,1070,1070.1,1060,1060.2,9.3,0
+CREG.US,D,20130118,000000,1060,1090,1060,1090,5.5,0
+CREG.US,D,20130122,000000,1075,1075,1075,1075,0.1,0
+CREG.US,D,20130123,000000,1060.1,1130,1060,1100.2,7.8,0
+CREG.US,D,20130124,000000,1110,1110,1110,1110,0.5,0
+CREG.US,D,20130125,000000,1120,1120,1090,1090,1,0
+CREG.US,D,20130128,000000,1060.1,1130,1060.1,1090,7.3,0
+CREG.US,D,20130129,000000,1060,1100,1060,1100,4,0
+CREG.US,D,20130130,000000,1100.1,1100.1,1070,1070,0.4,0
+CREG.US,D,20130131,000000,1060,1114,1060,1070,3.5,0
+CREG.US,D,20130201,000000,1060,1060,1060,1060,0.5,0
+CREG.US,D,20130204,000000,1060,1119.9,1060,1100,18.8,0
+CREG.US,D,20130205,000000,1120,1120,1100,1100,3.3,0
+CREG.US,D,20130206,000000,1101,1101,1101,1101,0.3,0
+CREG.US,D,20130207,000000,1100,1100,1100,1100,4.7,0
+CREG.US,D,20130208,000000,1130,1130,1129.9,1130,0.6,0
+CREG.US,D,20130211,000000,1100,1102.8,1100,1102.8,24.7,0
+CREG.US,D,20130212,000000,1100,1109,1100,1100.2,3.8,0
+CREG.US,D,20130213,000000,1120,1150,1100,1100,18.7,0
+CREG.US,D,20130214,000000,1113,1113,1113,1113,0.3,0
+CREG.US,D,20130215,000000,1150,1150,1100,1100,7.4,0
+CREG.US,D,20130219,000000,1150,1150,1100,1100,11.5,0
+CREG.US,D,20130220,000000,1110.1,1110.1,1000,1103.7,14.4,0
+CREG.US,D,20130222,000000,1100,1100,1090,1100,4.9,0
+CREG.US,D,20130225,000000,1100,1120.1,1100,1120.1,14,0
+CREG.US,D,20130226,000000,1050,1110,1050,1080,11.9,0
+CREG.US,D,20130227,000000,1080,1080.1,1080,1080.1,10.3,0
+CREG.US,D,20130228,000000,1100,1100,1010,1080,4.5,0
+CREG.US,D,20130304,000000,1090,1100,1070,1090,8,0
+CREG.US,D,20130305,000000,1090,1110,1050,1080,5.9,0
+CREG.US,D,20130306,000000,1080,1105,1050,1100,12.9,0
+CREG.US,D,20130307,000000,1080,1090,1000,1090,1.8,0
+CREG.US,D,20130308,000000,1090,1090,1090,1090,0.1,0
+CREG.US,D,20130311,000000,1090,1105,1090,1091,4.6,0
+CREG.US,D,20130313,000000,1090,1090,1080,1080,20.8,0
+CREG.US,D,20130314,000000,1089.9,1089.9,1080,1080,0.5,0
+CREG.US,D,20130315,000000,1080,1090,1000,1090,7.5,0
+CREG.US,D,20130318,000000,1080,1099.9,1070,1070,2.8,0
+CREG.US,D,20130319,000000,1080,1100,1080,1100,5.6,0
+CREG.US,D,20130320,000000,1090,1090,1090,1090,0.1,0
+CREG.US,D,20130321,000000,1080,1090,1080,1080,7.2,0
+CREG.US,D,20130322,000000,1080,1089.9,1050,1089.9,22.1,0
+CREG.US,D,20130325,000000,940,1090,940,1070,4.2,0
+CREG.US,D,20130326,000000,1070,1073.8,1010,1073.8,0.6,0
+CREG.US,D,20130327,000000,1090,1100,1088,1100,2.5,0
+CREG.US,D,20130328,000000,1070,1070.1,1070,1070,0.7,0
+CREG.US,D,20130401,000000,1070,1070,950,1070,6.2,0
+CREG.US,D,20130402,000000,1070,1080,1060,1060,2.8,0
+CREG.US,D,20130403,000000,1080,1080,981,1060,3.8,0
+CREG.US,D,20130404,000000,1070,1070,1050,1060,1,0
+CREG.US,D,20130405,000000,1050,1100,921,1060,8.9,0
+CREG.US,D,20130408,000000,1099.9,1099.9,1060,1060,0.9,0
+CREG.US,D,20130409,000000,1100,1100,980.5,1050,4.2,0
+CREG.US,D,20130410,000000,1050,1050,1050,1050,0.7,0
+CREG.US,D,20130411,000000,960,1040,920,940,19.1,0
+CREG.US,D,20130412,000000,940,1070,922,960,17.5,0
+CREG.US,D,20130415,000000,960,1020,910,980,16.5,0
+CREG.US,D,20130416,000000,1000,1000,950,980,20.7,0
+CREG.US,D,20130417,000000,930,970,930,946,5.8,0
+CREG.US,D,20130418,000000,940,1000,932,940,125.6,0
+CREG.US,D,20130419,000000,940,980,929,949.9,19.5,0
+CREG.US,D,20130422,000000,930,950.1,930,939,5.3,0
+CREG.US,D,20130423,000000,940,942,935,935,1.4,0
+CREG.US,D,20130424,000000,940.1,940.1,880,920,4.2,0
+CREG.US,D,20130425,000000,920,930,917,930,1.9,0
+CREG.US,D,20130426,000000,920,925,908,917,9.6,0
+CREG.US,D,20130429,000000,910,1600,910,1110,463.6,0
+CREG.US,D,20130430,000000,1180,1190,1050,1050,67.8,0
+CREG.US,D,20130501,000000,1040,1046.7,990,1020,22.9,0
+CREG.US,D,20130502,000000,990,1010,990,990,4.9,0
+CREG.US,D,20130503,000000,1000.1,1010,1000,1002.1,14.8,0
+CREG.US,D,20130506,000000,1010,1010,920,1010,41.4,0
+CREG.US,D,20130507,000000,1040,1060,980,1039.9,13.5,0
+CREG.US,D,20130508,000000,980,1000,980,990,19.7,0
+CREG.US,D,20130509,000000,990,1010,990,1009.9,1.4,0
+CREG.US,D,20130510,000000,980,990,970,990,17.5,0
+CREG.US,D,20130513,000000,990,990,960,990,12.7,0
+CREG.US,D,20130514,000000,990,990,979.9,980,27.6,0
+CREG.US,D,20130515,000000,1000,1170,930,1050.1,490.6,0
+CREG.US,D,20130516,000000,1030,1030,960,960,64,0
+CREG.US,D,20130517,000000,950,970,914.1,920,115,0
+CREG.US,D,20130520,000000,940,951.9,900,930,42.5,0
+CREG.US,D,20130521,000000,930.1,967,930.1,950,16.7,0
+CREG.US,D,20130522,000000,979.7,1000,922.5,922.5,64.7,0
+CREG.US,D,20130523,000000,950,986,902,940,20.6,0
+CREG.US,D,20130524,000000,1000,1000,900,965,5.1,0
+CREG.US,D,20130528,000000,960,965,930.1,959,17.4,0
+CREG.US,D,20130529,000000,957,970.1,945,956.4,43,0
+CREG.US,D,20130530,000000,965,985,940.1,960,16.8,0
+CREG.US,D,20130531,000000,990,990,930,960,49.1,0
+CREG.US,D,20130603,000000,981.9,989,930,930,50.5,0
+CREG.US,D,20130604,000000,960,990,950,970,25.5,0
+CREG.US,D,20130605,000000,999.9,999.9,949.9,949.9,36.6,0
+CREG.US,D,20130606,000000,989.9,990,962,962,5.3,0
+CREG.US,D,20130607,000000,986.2,988,980,980,10.5,0
+CREG.US,D,20130610,000000,971,980,970,970.1,35.5,0
+CREG.US,D,20130611,000000,980,1040,970,989.9,120.8,0
+CREG.US,D,20130612,000000,1030,1400,1030,1151,978.3,0
+CREG.US,D,20130613,000000,1150,1150,980,1030,440.7,0
+CREG.US,D,20130614,000000,1070,1070,990,990,96.3,0
+CREG.US,D,20130617,000000,1000,1080,1000,1010,58.5,0
+CREG.US,D,20130618,000000,1030,1150,1020,1110,129.1,0
+CREG.US,D,20130619,000000,1139.9,1139.9,1030,1130,17.5,0
+CREG.US,D,20130620,000000,1140,1140,1070,1080,28.1,0
+CREG.US,D,20130621,000000,1129.9,1129.9,1040,1090,24.6,0
+CREG.US,D,20130624,000000,1069.9,1069.9,980,1039.9,16,0
+CREG.US,D,20130625,000000,1080,1080,950,1000,45.7,0
+CREG.US,D,20130626,000000,1020,1089.9,1010,1010,22.7,0
+CREG.US,D,20130627,000000,1000,1129.9,1000,1090,74.6,0
+CREG.US,D,20130628,000000,1130,1190,1100,1170,81.2,0
+CREG.US,D,20130701,000000,1199.9,1200,1161.8,1190,5.8,0
+CREG.US,D,20130702,000000,1210,1210,1100.1,1190,13.4,0
+CREG.US,D,20130703,000000,1180,1199.9,1114.8,1140,1.8,0
+CREG.US,D,20130705,000000,1200,1310,1190,1300,110.3,0
+CREG.US,D,20130708,000000,1340,1750,1270,1549,550.1,0
+CREG.US,D,20130709,000000,1520,1940,1380,1800,651.3,0
+CREG.US,D,20130710,000000,1820,1950,1530,1640,499.9,0
+CREG.US,D,20130711,000000,1650,1680,1571,1660,127.4,0
+CREG.US,D,20130712,000000,1660,1830,1520,1830,214.8,0
+CREG.US,D,20130715,000000,1850,1850,1700,1780,113,0
+CREG.US,D,20130716,000000,1860,1860,1650,1800,106.8,0
+CREG.US,D,20130717,000000,1800,1800.1,1719.5,1770,69.6,0
+CREG.US,D,20130718,000000,1790,1900,1680,1760,185.6,0
+CREG.US,D,20130719,000000,1779,1940,1779,1920,122.8,0
+CREG.US,D,20130722,000000,1950,2180,1901,2060,627.1,0
+CREG.US,D,20130723,000000,2070,2350,2070,2200,287.6,0
+CREG.US,D,20130724,000000,2290,2480,2050,2050,420.9,0
+CREG.US,D,20130725,000000,2000,2290,1980,2130,204.8,0
+CREG.US,D,20130726,000000,2170,2550,2170,2420,274.1,0
+CREG.US,D,20130729,000000,2480,2790,2420,2780,344.6,0
+CREG.US,D,20130730,000000,2780,2810,2600,2610,376.4,0
+CREG.US,D,20130731,000000,2700,3100,2649.9,3070,483.3,0
+CREG.US,D,20130801,000000,3090,3500,2571.6,2650,862.4,0
+CREG.US,D,20130802,000000,2750,3080,2690,3020,419.7,0
+CREG.US,D,20130805,000000,3150,3290,3060,3190,233.9,0
+CREG.US,D,20130806,000000,3200,3200,2860.1,2940,247.3,0
+CREG.US,D,20130807,000000,2900,2900,2611,2830,163.6,0
+CREG.US,D,20130808,000000,2880,2887.2,2620,2640,200,0
+CREG.US,D,20130809,000000,2650,2750,2600,2620,93.9,0
+CREG.US,D,20130812,000000,2570,2570,2037,2299.9,508.7,0
+CREG.US,D,20130813,000000,2350,2480,2150,2210,103.3,0
+CREG.US,D,20130814,000000,2200,2360,2100,2200,114,0
+CREG.US,D,20130815,000000,2290,2290,1920,2000,212.4,0
+CREG.US,D,20130816,000000,1960,1960,1810,1870,184.2,0
+CREG.US,D,20130819,000000,1830,2070,1820,1890,173.3,0
+CREG.US,D,20130820,000000,1890,1929.9,1670,1750,210,0
+CREG.US,D,20130821,000000,1730,1850,1720,1800,85.1,0
+CREG.US,D,20130822,000000,1780,1970,1780,1910,132.8,0
+CREG.US,D,20130823,000000,1980,2350,1910,2300,493.3,0
+CREG.US,D,20130826,000000,2360,2450,2300,2380,302.5,0
+CREG.US,D,20130827,000000,2370.1,2430.3,2320,2360,116.6,0
+CREG.US,D,20130828,000000,2350,2420,1870,1900,337,0
+CREG.US,D,20130829,000000,1950,1960,1850,1910,142.3,0
+CREG.US,D,20130830,000000,1900,1969.9,1820,1820,69.4,0
+CREG.US,D,20130903,000000,1840,1940,1780,1790,129.3,0
+CREG.US,D,20130904,000000,1760,1800,1660,1790,136.6,0
+CREG.US,D,20130905,000000,1800,1950,1800,1880,98.3,0
+CREG.US,D,20130906,000000,1930,1940,1880,1940,82.9,0
+CREG.US,D,20130909,000000,1970,2080,1933.6,2060,110,0
+CREG.US,D,20130910,000000,2100,2250,2070,2140,124,0
+CREG.US,D,20130911,000000,2200,2200,2040,2150,57.3,0
+CREG.US,D,20130912,000000,2190,2490,2150,2420,355.6,0
+CREG.US,D,20130913,000000,2390,2710,2280,2560,241.7,0
+CREG.US,D,20130916,000000,2640,2850,2640,2750,140.7,0
+CREG.US,D,20130917,000000,2800,2800,2650,2720,175.5,0
+CREG.US,D,20130918,000000,2780,2780,2390,2680,166,0
+CREG.US,D,20130919,000000,2690,2750,2610.3,2700,108.8,0
+CREG.US,D,20130920,000000,2740,2750,2600,2710,70.5,0
+CREG.US,D,20130923,000000,2710,2740,2580,2680,59.5,0
+CREG.US,D,20130924,000000,2650,2670,2510,2620,79.4,0
+CREG.US,D,20130925,000000,2590,2590,2500,2510,30.3,0
+CREG.US,D,20130926,000000,2560,2690,2530,2570,51.2,0
+CREG.US,D,20130927,000000,2610,2610,2410,2440,79.2,0
+CREG.US,D,20130930,000000,2440,2550,2360,2400,105.8,0
+CREG.US,D,20131001,000000,2380,2580,2341.3,2410,73.2,0
+CREG.US,D,20131002,000000,2440,2580,2390,2440,52.5,0
+CREG.US,D,20131003,000000,2410,2540,2400,2490,50.6,0
+CREG.US,D,20131004,000000,2500,2700,2370,2650,53.4,0
+CREG.US,D,20131007,000000,2650,2880,2600,2760,238.2,0
+CREG.US,D,20131008,000000,2800,2850,2510,2610,134.2,0
+CREG.US,D,20131009,000000,2600,2600,2350,2460,87.7,0
+CREG.US,D,20131010,000000,2520,2650,2510,2510,33.9,0
+CREG.US,D,20131011,000000,2500,2680,2460,2510,48.5,0
+CREG.US,D,20131014,000000,2560,2590,2480,2500,28,0
+CREG.US,D,20131015,000000,2460,2540,2400,2410,45.2,0
+CREG.US,D,20131016,000000,2410,2640,2410,2500,88.3,0
+CREG.US,D,20131017,000000,2500,2560,2450,2480,39.5,0
+CREG.US,D,20131018,000000,2460,2740,2460,2650,117.9,0
+CREG.US,D,20131021,000000,2680,3160,2400,2750,481.4,0
+CREG.US,D,20131022,000000,2630,2900,2630,2810,95.3,0
+CREG.US,D,20131023,000000,2840,2840,2660,2740,67.3,0
+CREG.US,D,20131024,000000,2740,2850,2650,2730,73.8,0
+CREG.US,D,20131025,000000,2690,2830,2660,2660,22.4,0
+CREG.US,D,20131028,000000,2690,2850,2650,2810,140.9,0
+CREG.US,D,20131029,000000,2860,3140,2690,3070,410.5,0
+CREG.US,D,20131030,000000,3070,3380,2950,3060,543.8,0
+CREG.US,D,20131031,000000,3080,3110,2850,2970,125.7,0
+CREG.US,D,20131101,000000,3030,3070,2880,3000,47.4,0
+CREG.US,D,20131104,000000,3000,3230,3000,3140,203.4,0
+CREG.US,D,20131105,000000,3100,3230,3100,3150,59.4,0
+CREG.US,D,20131106,000000,3190,3190,3100,3170,81.7,0
+CREG.US,D,20131107,000000,3170,3190,3000,3070,82,0
+CREG.US,D,20131108,000000,3050,3090,2850,3030,53.8,0
+CREG.US,D,20131111,000000,3030,3140,2980.5,3140,25.4,0
+CREG.US,D,20131112,000000,3150,3250,3050,3230,58.2,0
+CREG.US,D,20131113,000000,3130,3300,2880,3280.5,145.7,0
+CREG.US,D,20131114,000000,3500,4600,3350,4600,2359.5,0
+CREG.US,D,20131115,000000,4520,4530,3770,3780,1146.2,0
+CREG.US,D,20131118,000000,3960,4100,3450,3680,477.3,0
+CREG.US,D,20131119,000000,3730,3730,3300,3329.9,417.8,0
+CREG.US,D,20131120,000000,3400,4250,3260,4130,1418,0
+CREG.US,D,20131121,000000,4180,4180,3650,3810,585.1,0
+CREG.US,D,20131122,000000,3800,4050,3790,3950,231.7,0
+CREG.US,D,20131125,000000,4040,4040,3820,3910,212.1,0
+CREG.US,D,20131126,000000,4020,4030,3900,3910,140.4,0
+CREG.US,D,20131127,000000,3960,3960,3800,3820,96.7,0
+CREG.US,D,20131129,000000,3860,3936,3650,3690,122.8,0
+CREG.US,D,20131202,000000,3660,3700,3540,3610,122.5,0
+CREG.US,D,20131203,000000,3650,3700,3550,3680,60.3,0
+CREG.US,D,20131204,000000,3990,3990,3650,3780,89.9,0
+CREG.US,D,20131205,000000,3740,3970,3650,3760,79.5,0
+CREG.US,D,20131206,000000,3760,4150,3730,4140,402.6,0
+CREG.US,D,20131209,000000,4290,4320,3970,4120,527.6,0
+CREG.US,D,20131210,000000,4070,4100,3900,3990,125.1,0
+CREG.US,D,20131211,000000,3950,4070,3820,3990,114.5,0
+CREG.US,D,20131212,000000,4000,4000,3810,3820,116.7,0
+CREG.US,D,20131213,000000,3890,3910,3800,3820,163.1,0
+CREG.US,D,20131216,000000,3920,4190,3870,4140,218.2,0
+CREG.US,D,20131217,000000,4300,4450,4070,4120,477,0
+CREG.US,D,20131218,000000,4190,4190,3860,4090,223.9,0
+CREG.US,D,20131219,000000,4000,4190,3850,3880,205.8,0
+CREG.US,D,20131220,000000,3840,3990,3500,3770,753,0
+CREG.US,D,20131223,000000,3710,3710,3400,3550,340.5,0
+CREG.US,D,20131224,000000,3600,3690,3500,3630,89.8,0
+CREG.US,D,20131226,000000,3720,3810,3640,3810,142,0
+CREG.US,D,20131227,000000,3850,3850,3480,3600,163.1,0
+CREG.US,D,20131230,000000,3620,3740,3600,3720,156.6,0
+CREG.US,D,20131231,000000,3700,3770,3430,3440,187,0
+CREG.US,D,20140102,000000,3470,3620,3410,3520,148.4,0
+CREG.US,D,20140103,000000,3570,3570,3390,3500,132.8,0
+CREG.US,D,20140106,000000,3500,3500,3310,3350,147.4,0
+CREG.US,D,20140107,000000,3360,3490,3330,3410,115.1,0
+CREG.US,D,20140108,000000,3390,3450,3250,3280,140.6,0
+CREG.US,D,20140109,000000,3300,3330,2960,3040,195.2,0
+CREG.US,D,20140110,000000,2960,3260,2760,3180,270,0
+CREG.US,D,20140113,000000,3130,3350,2950,3150,105.4,0
+CREG.US,D,20140114,000000,3150,3190,3030,3130,64.5,0
+CREG.US,D,20140115,000000,3160,3210,3100,3110,50.3,0
+CREG.US,D,20140116,000000,3250,3250,2800,2965,193.7,0
+CREG.US,D,20140117,000000,3050,3050,2700,2760,225.2,0
+CREG.US,D,20140121,000000,2710,2820,2570,2740,255.9,0
+CREG.US,D,20140122,000000,2840,3050,2700,2980,258.4,0
+CREG.US,D,20140123,000000,3000,3000,2850,2860,98.7,0
+CREG.US,D,20140124,000000,2900,2900,2680,2680,77.5,0
+CREG.US,D,20140127,000000,2610,2640,2360,2550,150,0
+CREG.US,D,20140128,000000,2600,2700,2540,2600,53.2,0
+CREG.US,D,20140129,000000,2600,2710,2550,2660,31.2,0
+CREG.US,D,20140130,000000,2680,2720,2600,2690,34.8,0
+CREG.US,D,20140131,000000,2650,2795.2,2590,2780,30.5,0
+CREG.US,D,20140203,000000,2750,3080,2610,2980,251,0
+CREG.US,D,20140204,000000,2860,3043.6,2760.9,2900,111.6,0
+CREG.US,D,20140205,000000,2840,2880,2760,2810,34.2,0
+CREG.US,D,20140206,000000,2820,2870,2720,2730,50.3,0
+CREG.US,D,20140207,000000,2820,2870,2770,2790,32.8,0
+CREG.US,D,20140210,000000,2790,2938.1,2790,2880,33,0
+CREG.US,D,20140211,000000,2900,2950,2880.1,2920,59.4,0
+CREG.US,D,20140212,000000,2890,2929,2710,2710,236.3,0
+CREG.US,D,20140213,000000,2940,3020,2750,2910,199,0
+CREG.US,D,20140214,000000,2920,3190,2919.9,3180,226.9,0
+CREG.US,D,20140218,000000,3390,3390,3190,3379,208.4,0
+CREG.US,D,20140219,000000,3400,3400,3190,3350,135.8,0
+CREG.US,D,20140220,000000,3320,3350,3020,3170,245.7,0
+CREG.US,D,20140221,000000,3050,3090,2880,3020,268.5,0
+CREG.US,D,20140224,000000,3040,3060,2800,2860,183.5,0
+CREG.US,D,20140225,000000,2840,2871,2700,2810,181.2,0
+CREG.US,D,20140226,000000,2930,2980,2820,2840,522.5,0
+CREG.US,D,20140227,000000,2890,3140,2880,3070,234.7,0
+CREG.US,D,20140228,000000,3100,3200,2970,3030,169.5,0
+CREG.US,D,20140303,000000,3000,3100,2950,3090,109,0
+CREG.US,D,20140304,000000,3150,3280,3100,3230,140.3,0
+CREG.US,D,20140305,000000,3280,3550,3120,3530,305.1,0
+CREG.US,D,20140306,000000,3600,3640,3240,3360,322.5,0
+CREG.US,D,20140307,000000,3380,3480,3300,3360,140.8,0
+CREG.US,D,20140310,000000,3400,3460,3220.1,3430,215,0
+CREG.US,D,20140311,000000,3370,3430,3100,3140,293.2,0
+CREG.US,D,20140312,000000,3150,3250,3060,3200,106.3,0
+CREG.US,D,20140313,000000,3180,3270,3110,3170,57.1,0
+CREG.US,D,20140314,000000,3120,3280,3120,3270,93,0
+CREG.US,D,20140317,000000,3250,4450,3250,4070,2375,0
+CREG.US,D,20140318,000000,4110,4110,3800,4050,585,0
+CREG.US,D,20140319,000000,4100,4490,4050,4390,791.2,0
+CREG.US,D,20140320,000000,4300,5000,4070,5000,1646.6,0
+CREG.US,D,20140321,000000,4990,5230,4730,4880,935.2,0
+CREG.US,D,20140324,000000,5250,6050,4940,5030,5952.3,0
+CREG.US,D,20140325,000000,5000,5130,4260,4510,1140.7,0
+CREG.US,D,20140326,000000,5000,5120,4630,4680,707.5,0
+CREG.US,D,20140327,000000,4730,4890,4490,4540,325.5,0
+CREG.US,D,20140328,000000,4600,4640,3700,4000,1110.9,0
+CREG.US,D,20140331,000000,4210,4210.1,3900,3930,347.3,0
+CREG.US,D,20140401,000000,3840,4070,3730,3990,499.7,0
+CREG.US,D,20140402,000000,4050,4169.9,3870,3930,200.2,0
+CREG.US,D,20140403,000000,3960,4100,3890,3950,463.2,0
+CREG.US,D,20140404,000000,3950,4036.3,3600,3630,406.6,0
+CREG.US,D,20140407,000000,3600,3850,3600,3610,279.7,0
+CREG.US,D,20140408,000000,3530,3750,3500,3560,348.9,0
+CREG.US,D,20140409,000000,3690,3740,3550,3620,222.2,0
+CREG.US,D,20140410,000000,3650,3650,3350,3390,391.1,0
+CREG.US,D,20140411,000000,3380,3400,3110,3310,248.6,0
+CREG.US,D,20140414,000000,3310,3330,3070,3070,166.9,0
+CREG.US,D,20140415,000000,3050,3190,2900,2950,206.2,0
+CREG.US,D,20140416,000000,3130,3200,2900,3180,249.9,0
+CREG.US,D,20140417,000000,3150,3250,3100,3200,95.6,0
+CREG.US,D,20140421,000000,3150,3441,3150,3380,208.6,0
+CREG.US,D,20140422,000000,3450,3630,3350,3550,206.6,0
+CREG.US,D,20140423,000000,3620,3680,3500,3600,158.9,0
+CREG.US,D,20140424,000000,3610,3690,3330,3360,261.6,0
+CREG.US,D,20140425,000000,3360,3410,3250,3290,95.7,0
+CREG.US,D,20140428,000000,3340,3340,3040,3090,200.5,0
+CREG.US,D,20140429,000000,3090,3250,3090,3140,74.2,0
+CREG.US,D,20140430,000000,3100,3240,3061,3110,84.8,0
+CREG.US,D,20140501,000000,3110.4,3180,2923.2,3020,170.5,0
+CREG.US,D,20140502,000000,3040,3190,3030,3150,65,0
+CREG.US,D,20140505,000000,3210,3350,3100,3270,107.8,0
+CREG.US,D,20140506,000000,3320,3380,3160,3160,116.1,0
+CREG.US,D,20140507,000000,3220,3302,3110,3230,71.5,0
+CREG.US,D,20140508,000000,3290,3300,3060,3070,90.5,0
+CREG.US,D,20140509,000000,3050,3300,3020.1,3270,82,0
+CREG.US,D,20140512,000000,3250,3400,3220.8,3380,94,0
+CREG.US,D,20140513,000000,3330,3450,3180,3230,140.8,0
+CREG.US,D,20140514,000000,3210,3318,3050,3050,210,0
+CREG.US,D,20140515,000000,3060,3080,2810,2820,260.8,0
+CREG.US,D,20140516,000000,2810,2929.9,2810,2840,68,0
+CREG.US,D,20140519,000000,2860,2966.5,2650,2690,172.6,0
+CREG.US,D,20140520,000000,2620,2740,2510,2650,124.1,0
+CREG.US,D,20140521,000000,2620,2690,2610,2640,52.7,0
+CREG.US,D,20140522,000000,2610,2910,2610,2820,123.1,0
+CREG.US,D,20140523,000000,2800,2900,2720,2830,58.4,0
+CREG.US,D,20140527,000000,2830,2880,2650,2680,123.1,0
+CREG.US,D,20140528,000000,2780,2850,2700,2815,64.9,0
+CREG.US,D,20140529,000000,2880,2890,2780,2870,81.1,0
+CREG.US,D,20140530,000000,2890,2970,2770.3,2840,93,0
+CREG.US,D,20140602,000000,2934.8,2934.8,2760,2850,74,0
+CREG.US,D,20140603,000000,2820,2960,2820,2950,92.8,0
+CREG.US,D,20140604,000000,2970,2970,2860,2895,44.6,0
+CREG.US,D,20140605,000000,2860,2940.1,2630.2,2710,182.4,0
+CREG.US,D,20140606,000000,2680,2720,2630,2650,77.7,0
+CREG.US,D,20140609,000000,2640,2680,2565,2650,69.2,0
+CREG.US,D,20140610,000000,2670,2670,2600,2660,37.5,0
+CREG.US,D,20140611,000000,2650,2870,2630,2820,53.1,0
+CREG.US,D,20140612,000000,2910,2930,2800,2870,80.9,0
+CREG.US,D,20140613,000000,2860,2890,2730,2780,49.5,0
+CREG.US,D,20140616,000000,2730,2750,2650,2680,59.2,0
+CREG.US,D,20140617,000000,2700,2739.9,2620,2650,93.6,0
+CREG.US,D,20140618,000000,2620,2700,2588.2,2650,100.8,0
+CREG.US,D,20140619,000000,2660,2670,2580,2600,49.7,0
+CREG.US,D,20140620,000000,2580,2600,2520,2580,98.6,0
+CREG.US,D,20140623,000000,2600,2640,2371.4,2400,218.6,0
+CREG.US,D,20140624,000000,2410,2420,1640,1670,1932.6,0
+CREG.US,D,20140625,000000,1750,2270,1720,1880,3757.4,0
+CREG.US,D,20140626,000000,1880,1940,1620,1720,1310,0
+CREG.US,D,20140627,000000,1720,1840,1700,1840,634.2,0
+CREG.US,D,20140630,000000,1810,1840,1720,1760,224.3,0
+CREG.US,D,20140701,000000,1830,1830,1690,1750,211.3,0
+CREG.US,D,20140702,000000,1760,1790,1700,1730,355.4,0
+CREG.US,D,20140703,000000,1750,1760,1690,1690,146.6,0
+CREG.US,D,20140707,000000,1730,1816,1720.1,1760,158.9,0
+CREG.US,D,20140708,000000,1760,1790,1700,1700,108.2,0
+CREG.US,D,20140709,000000,1750,1750,1660,1670,74,0
+CREG.US,D,20140710,000000,1650,1670,1600,1600,126.6,0
+CREG.US,D,20140711,000000,1570,1590,1500,1570,187.3,0
+CREG.US,D,20140714,000000,1780,2440,1660,1730,10671.5,0
+CREG.US,D,20140715,000000,1680,1710,1570,1620,1026.6,0
+CREG.US,D,20140716,000000,1650,1680,1600,1660,364.4,0
+CREG.US,D,20140717,000000,1660,1665.5,1500,1550,325.2,0
+CREG.US,D,20140718,000000,1550,1590,1500,1520,599.1,0
+CREG.US,D,20140721,000000,1540,1580,1500,1540,268.2,0
+CREG.US,D,20140722,000000,1550,1550.1,1510,1520,265.7,0
+CREG.US,D,20140723,000000,1540,1550,1500,1500,132.3,0
+CREG.US,D,20140724,000000,1510,1550,1500,1530,77.6,0
+CREG.US,D,20140725,000000,1540,1580,1510,1570,119.8,0
+CREG.US,D,20140728,000000,1570,1870,1570,1710,1090.2,0
+CREG.US,D,20140729,000000,1720,1740,1600,1630,263.5,0
+CREG.US,D,20140730,000000,1680,1680,1450,1530,929.9,0
+CREG.US,D,20140731,000000,1490,1530,1300,1369.9,749.3,0
+CREG.US,D,20140801,000000,1370,1410,1210,1250,754.2,0
+CREG.US,D,20140804,000000,1250,1290,1230,1250,231.3,0
+CREG.US,D,20140805,000000,1260,1339.9,1260,1330,253,0
+CREG.US,D,20140806,000000,1340,1349.9,1250,1260,206.8,0
+CREG.US,D,20140807,000000,1290,1295,1260,1270,30.2,0
+CREG.US,D,20140808,000000,1321.2,1321.2,1260,1305,91.8,0
+CREG.US,D,20140811,000000,1290,1350,1270,1300,152.2,0
+CREG.US,D,20140812,000000,1300,1300,1260,1300,70.2,0
+CREG.US,D,20140813,000000,1310,1450,1300,1410,322.5,0
+CREG.US,D,20140814,000000,1400,1540,1330,1420,1241.5,0
+CREG.US,D,20140815,000000,1460,1490,1400,1420,481.6,0
+CREG.US,D,20140818,000000,1400,1430,1360,1420,162.6,0
+CREG.US,D,20140819,000000,1440,1540,1420,1500,403.1,0
+CREG.US,D,20140820,000000,1510,1530.6,1420,1440,264.2,0
+CREG.US,D,20140821,000000,1420,1470,1380,1380,198.7,0
+CREG.US,D,20140822,000000,1360,1400,1310,1390,167.4,0
+CREG.US,D,20140825,000000,1390,1439,1320,1345,166.3,0
+CREG.US,D,20140826,000000,1350,1390,1320,1360,137.7,0
+CREG.US,D,20140827,000000,1390,1390,1350,1390,203.8,0
+CREG.US,D,20140828,000000,1550,1600,1470,1510,2540.5,0
+CREG.US,D,20140829,000000,1500,1520,1420,1450,507.5,0
+CREG.US,D,20140902,000000,1410,1470,1410,1445,212,0
+CREG.US,D,20140903,000000,1450,1500,1430,1500,449.6,0
+CREG.US,D,20140904,000000,1500,1680,1490.1,1500,1660.2,0
+CREG.US,D,20140905,000000,1480,1540,1450.1,1490,189.5,0
+CREG.US,D,20140908,000000,1500,1530,1470,1490,257.6,0
+CREG.US,D,20140909,000000,1490,1520,1400,1420,875.8,0
+CREG.US,D,20140910,000000,1410,1560,1400,1420,1431.2,0
+CREG.US,D,20140911,000000,1350,1380,1320,1350,507.6,0
+CREG.US,D,20140912,000000,1320,1370,1260,1280,510,0
+CREG.US,D,20140915,000000,1280,1280,1130,1140,831.7,0
+CREG.US,D,20140916,000000,1160,1160,1020,1100.1,566.9,0
+CREG.US,D,20140917,000000,1060,1200,1060,1165,270.4,0
+CREG.US,D,20140918,000000,1200,1480,1110,1400,3961.6,0
+CREG.US,D,20140919,000000,1450,1460,1180,1180,1713,0
+CREG.US,D,20140922,000000,1220,1230,1140,1140,555.4,0
+CREG.US,D,20140923,000000,1160,1270,1140,1210,544.6,0
+CREG.US,D,20140924,000000,1240,1590,1230,1570,5891.4,0
+CREG.US,D,20140925,000000,1460,1500,1310,1380,3433.4,0
+CREG.US,D,20140926,000000,1320,1460,1310,1380,1239.6,0
+CREG.US,D,20140929,000000,1370,1370,1260,1290,1871.9,0
+CREG.US,D,20140930,000000,1330,1330,1210,1230,806.2,0
+CREG.US,D,20141001,000000,1260,1290,1210,1270,462.4,0
+CREG.US,D,20141002,000000,1330,1470,1300,1330,1740.9,0
+CREG.US,D,20141003,000000,1330,1450,1320,1380,1156.5,0
+CREG.US,D,20141006,000000,1430,1440,1310,1340,826,0
+CREG.US,D,20141007,000000,1330,1380,1260,1280,476.4,0
+CREG.US,D,20141008,000000,1300,1330,1270,1270,304.3,0
+CREG.US,D,20141009,000000,1290,1340.8,1270,1299.9,213.1,0
+CREG.US,D,20141010,000000,1320,1330,1220,1239.9,578.3,0
+CREG.US,D,20141013,000000,1240,1251,1150,1150,514.9,0
+CREG.US,D,20141014,000000,1170,1220,1160,1190,245.2,0
+CREG.US,D,20141015,000000,1210,1240,1160,1190,228.3,0
+CREG.US,D,20141016,000000,1200,1220,1160,1220,258.2,0
+CREG.US,D,20141017,000000,1240,1330,1230,1260,415.1,0
+CREG.US,D,20141020,000000,1260,1300,1250,1280,233.7,0
+CREG.US,D,20141021,000000,1320,1370,1300,1340,589.2,0
+CREG.US,D,20141022,000000,1320,1360,1250,1270,425.5,0
+CREG.US,D,20141023,000000,1290,1300,1250,1250,122.3,0
+CREG.US,D,20141024,000000,1280,1280,1220,1250,169.2,0
+CREG.US,D,20141027,000000,1210,1325,1210,1280,183.2,0
+CREG.US,D,20141028,000000,1300,1330,1250,1290,172.9,0
+CREG.US,D,20141029,000000,1310,1340,1240,1260,146.4,0
+CREG.US,D,20141030,000000,1230,1270,1230,1230,115.9,0
+CREG.US,D,20141031,000000,1260,1260,1220,1230,163.2,0
+CREG.US,D,20141103,000000,1230,1250.1,1220.1,1240,118.5,0
+CREG.US,D,20141104,000000,1220,1280,1220,1240,209.3,0
+CREG.US,D,20141105,000000,1250,1255,1230,1250,107.6,0
+CREG.US,D,20141106,000000,1260,1260,1220,1240,151.3,0
+CREG.US,D,20141107,000000,1230,1240,1200,1220,122.8,0
+CREG.US,D,20141110,000000,1250,1260,1210,1210,67,0
+CREG.US,D,20141111,000000,1210,1240,1210,1230,114.3,0
+CREG.US,D,20141112,000000,1240,1430,1230,1420,1452.8,0
+CREG.US,D,20141113,000000,1490,1490,1350,1370,584.8,0
+CREG.US,D,20141114,000000,1310,1350,1250,1260,524.9,0
+CREG.US,D,20141117,000000,1260,1290,1250,1250,271.6,0
+CREG.US,D,20141118,000000,1250,1299,1240,1270,115.8,0
+CREG.US,D,20141119,000000,1270,1270,1200,1210,319.4,0
+CREG.US,D,20141120,000000,1180,1230,1180,1210,229.9,0
+CREG.US,D,20141121,000000,1211,1233.1,1210,1210,152,0
+CREG.US,D,20141124,000000,1220,1220,1190,1190,60.8,0
+CREG.US,D,20141125,000000,1190,1200,1130,1150,390.3,0
+CREG.US,D,20141126,000000,1150,1180,1150,1171.6,147.5,0
+CREG.US,D,20141128,000000,1190,1190,1150,1165,125.6,0
+CREG.US,D,20141201,000000,1160,1180,1080,1080,263.4,0
+CREG.US,D,20141202,000000,1030,1080,1020,1060,257.9,0
+CREG.US,D,20141203,000000,1060,1110,1050,1071.6,57.4,0
+CREG.US,D,20141204,000000,1070,1100,1070,1070,153.6,0
+CREG.US,D,20141205,000000,1070,1080,1060,1067.4,35.7,0
+CREG.US,D,20141208,000000,1100,1100,1050,1050,82.2,0
+CREG.US,D,20141209,000000,1050,1080,1050,1069.9,69.8,0
+CREG.US,D,20141210,000000,1070,1070,1020,1020,125.8,0
+CREG.US,D,20141211,000000,1020,1070,1020,1021,61.7,0
+CREG.US,D,20141212,000000,1020,1039.9,920,959.9,262,0
+CREG.US,D,20141215,000000,940,970,800,800,319.4,0
+CREG.US,D,20141216,000000,770,780,672.1,710.2,591.9,0
+CREG.US,D,20141217,000000,660,780,650,750,161.9,0
+CREG.US,D,20141218,000000,800,830,750,790,71.4,0
+CREG.US,D,20141219,000000,800,829.9,720,780,93,0
+CREG.US,D,20141222,000000,750,830,750,760.9,135.7,0
+CREG.US,D,20141223,000000,830,836.7,760,810,141,0
+CREG.US,D,20141224,000000,810,810,770,780,25.3,0
+CREG.US,D,20141226,000000,770,830,761.2,765,70.8,0
+CREG.US,D,20141229,000000,760,791.5,710,750.2,105.2,0
+CREG.US,D,20141230,000000,700,760,700,724.9,195.4,0
+CREG.US,D,20141231,000000,720,755.8,720,753.5,108.1,0
+CREG.US,D,20150102,000000,750,780,750,780,44.3,0
+CREG.US,D,20150105,000000,760,769.5,750,751.5,41.2,0
+CREG.US,D,20150106,000000,760,789.4,720,730,182.7,0
+CREG.US,D,20150107,000000,780,780,724.4,740,49.8,0
+CREG.US,D,20150108,000000,730,780,720.2,750.1,106.3,0
+CREG.US,D,20150109,000000,790,790,721,750,57.5,0
+CREG.US,D,20150112,000000,750,790,730,768.1,133.1,0
+CREG.US,D,20150113,000000,740,770,723.3,723.3,42.4,0
+CREG.US,D,20150114,000000,730,760,730,730,76,0
+CREG.US,D,20150115,000000,726,746.9,725,740,43.3,0
+CREG.US,D,20150116,000000,740,760.3,740,750,42.4,0
+CREG.US,D,20150120,000000,770,770,720,727,54.6,0
+CREG.US,D,20150121,000000,740,789.8,725,756,314.1,0
+CREG.US,D,20150122,000000,750,770,720,720.6,301.5,0
+CREG.US,D,20150123,000000,729.9,740,725,725,40.4,0
+CREG.US,D,20150126,000000,730,750,720,720,209.6,0
+CREG.US,D,20150127,000000,750,755,720.1,740,71.8,0
+CREG.US,D,20150128,000000,740.2,755,725,729.2,41.6,0
+CREG.US,D,20150129,000000,750,770,732.9,740,45.9,0
+CREG.US,D,20150130,000000,750,766.5,727.9,729.9,27.3,0
+CREG.US,D,20150202,000000,730,761.3,730,741,76.2,0
+CREG.US,D,20150203,000000,757.9,760,730,731,118.3,0
+CREG.US,D,20150204,000000,734.2,750.1,720,720,160.4,0
+CREG.US,D,20150205,000000,721,750,720,720.1,169.4,0
+CREG.US,D,20150206,000000,760,770,731,745.1,69.2,0
+CREG.US,D,20150209,000000,722,760,722,732,21.9,0
+CREG.US,D,20150210,000000,730,730,722,725,75.4,0
+CREG.US,D,20150211,000000,750,750,680,690,126.2,0
+CREG.US,D,20150212,000000,730,730,700,710,33.6,0
+CREG.US,D,20150213,000000,729,729,693.2,700,51.7,0
+CREG.US,D,20150217,000000,690,730,690,710,23.5,0
+CREG.US,D,20150218,000000,692,720,692,706,59.5,0
+CREG.US,D,20150219,000000,720,720,699.9,710,25.8,0
+CREG.US,D,20150220,000000,690,720,690,719.8,29,0
+CREG.US,D,20150223,000000,720,730,700,716.8,49.2,0
+CREG.US,D,20150224,000000,710.1,725,710,711.7,78.1,0
+CREG.US,D,20150225,000000,720,890,700.2,874.9,285.9,0
+CREG.US,D,20150226,000000,920,970,880,900,470.8,0
+CREG.US,D,20150227,000000,900,940,900,911,69.3,0
+CREG.US,D,20150302,000000,940,1130,940,1100,569.5,0
+CREG.US,D,20150303,000000,1110,1210,1110,1190,555.7,0
+CREG.US,D,20150304,000000,1210,1250,1150,1250,452.5,0
+CREG.US,D,20150305,000000,1320,1320,1040,1120,1203.2,0
+CREG.US,D,20150306,000000,1110,1140,1090,1130,138.1,0
+CREG.US,D,20150309,000000,1120,1120,1080,1120,131.1,0
+CREG.US,D,20150310,000000,1110,1110,1070,1090,108.7,0
+CREG.US,D,20150311,000000,1090,1130,1050,1120,54.7,0
+CREG.US,D,20150312,000000,1150,1150,1070,1110,45.8,0
+CREG.US,D,20150313,000000,1120,1120,1060,1070,55.1,0
+CREG.US,D,20150316,000000,1100,1100,1000,1040,104,0
+CREG.US,D,20150317,000000,1040,1070,1020,1030,64.4,0
+CREG.US,D,20150318,000000,1010,1120,1010,1070,127.6,0
+CREG.US,D,20150319,000000,1060,1120,1050,1070,59.5,0
+CREG.US,D,20150320,000000,1100,1150,1100,1120,163.3,0
+CREG.US,D,20150323,000000,1120,1170,1080,1100,170.1,0
+CREG.US,D,20150324,000000,1110,1110,1050,1070,48.5,0
+CREG.US,D,20150325,000000,1030,1090,1010,1050,425.5,0
+CREG.US,D,20150326,000000,1020,1050,1010,1030,77.4,0
+CREG.US,D,20150327,000000,1020,1050,1020,1020,43.1,0
+CREG.US,D,20150330,000000,1030,1030,1010,1010,83.7,0
+CREG.US,D,20150331,000000,1030,1030,1010,1020,141.1,0
+CREG.US,D,20150401,000000,1010,1010,880,900,156.6,0
+CREG.US,D,20150402,000000,910,940,890,900,72.8,0
+CREG.US,D,20150406,000000,930,940,910,910,35.6,0
+CREG.US,D,20150407,000000,930,940,920,922.8,17.7,0
+CREG.US,D,20150408,000000,920,950,920,930,45.4,0
+CREG.US,D,20150409,000000,960,1030,950,1000,125.5,0
+CREG.US,D,20150410,000000,1040,1080,990,1030,296.7,0
+CREG.US,D,20150413,000000,1030,1120,1030,1120,227.3,0
+CREG.US,D,20150414,000000,1120,1130,1080,1120,148.4,0
+CREG.US,D,20150415,000000,1120,1130,1050,1080,101.6,0
+CREG.US,D,20150416,000000,1124,1124,1070,1090,45.1,0
+CREG.US,D,20150417,000000,1060,1090,1050,1080,80.9,0
+CREG.US,D,20150420,000000,1140,1150,1060,1084,35.2,0
+CREG.US,D,20150421,000000,1120,1120,1050,1050,63.9,0
+CREG.US,D,20150422,000000,1040,1120,1040,1070,76.6,0
+CREG.US,D,20150423,000000,1050,1110,1050,1110,22.1,0
+CREG.US,D,20150424,000000,1120,1120,1070,1100,99.1,0
+CREG.US,D,20150427,000000,1080,1080,1050,1070,84.9,0
+CREG.US,D,20150428,000000,1120,1120,1070,1080,97,0
+CREG.US,D,20150429,000000,1060,1140,1060,1100,405.7,0
+CREG.US,D,20150430,000000,1100,1120,1080,1100,187.9,0
+CREG.US,D,20150501,000000,1120,1180,1110,1120,576.5,0
+CREG.US,D,20150504,000000,1140,1160,1130,1150,371.7,0
+CREG.US,D,20150505,000000,1140,1150,940,1030,473.3,0
+CREG.US,D,20150506,000000,1040,1050,1000,1010,131.6,0
+CREG.US,D,20150507,000000,1000.1,1010.1,900,980,197.3,0
+CREG.US,D,20150508,000000,1000,1000,960,990,52.8,0
+CREG.US,D,20150511,000000,1000,1010,980,1000,59.2,0
+CREG.US,D,20150512,000000,1010,1010,981,990,53.7,0
+CREG.US,D,20150513,000000,1020,1020,995,995,31.8,0
+CREG.US,D,20150514,000000,980,1000,950,970,65.1,0
+CREG.US,D,20150515,000000,960,989.7,950,974.4,18.7,0
+CREG.US,D,20150518,000000,974.4,980,940,963.6,93.4,0
+CREG.US,D,20150519,000000,950,950,910,930.1,74.9,0
+CREG.US,D,20150520,000000,920,920,830,860,149.5,0
+CREG.US,D,20150521,000000,860,860,830,830,88.5,0
+CREG.US,D,20150522,000000,830,840,750,750,318.8,0
+CREG.US,D,20150526,000000,750,838,750,800,229,0
+CREG.US,D,20150527,000000,820,930,820,910,99,0
+CREG.US,D,20150528,000000,920,920,850,892.3,101.2,0
+CREG.US,D,20150529,000000,910,910,830,850,91.1,0
+CREG.US,D,20150601,000000,818,845.1,811,815,87.4,0
+CREG.US,D,20150602,000000,800,850,780,830,230.1,0
+CREG.US,D,20150603,000000,850,850,830,840,33.8,0
+CREG.US,D,20150604,000000,840,1040,840,890,264.3,0
+CREG.US,D,20150605,000000,1000,1000,850,920,104.7,0
+CREG.US,D,20150608,000000,880,930,880,920,24.3,0
+CREG.US,D,20150609,000000,890,907.9,870,880,62.3,0
+CREG.US,D,20150610,000000,880,909.9,870.1,880,11.9,0
+CREG.US,D,20150611,000000,903.9,903.9,877,890,32.8,0
+CREG.US,D,20150612,000000,870,950,870,930,129.1,0
+CREG.US,D,20150615,000000,890,970,880,950,92.2,0
+CREG.US,D,20150616,000000,960,960,870,920,28.1,0
+CREG.US,D,20150617,000000,920,940,870,900,60,0
+CREG.US,D,20150618,000000,880,910,880,900,18,0
+CREG.US,D,20150619,000000,930,930,870,870,42,0
+CREG.US,D,20150622,000000,890,890,870,870,10.1,0
+CREG.US,D,20150623,000000,910,910,839,890,91.7,0
+CREG.US,D,20150624,000000,840,910,840,910,23.5,0
+CREG.US,D,20150625,000000,900,900,880,890,50.9,0
+CREG.US,D,20150626,000000,900,910,870,880,24.7,0
+CREG.US,D,20150629,000000,850,880,830,830,54.1,0
+CREG.US,D,20150630,000000,840,870,830,830,29.3,0
+CREG.US,D,20150701,000000,810,900,810,840,13.1,0
+CREG.US,D,20150702,000000,870,900,790,820,67.7,0
+CREG.US,D,20150706,000000,800,820,770,800,40.9,0
+CREG.US,D,20150707,000000,770,770,680,740,99.2,0
+CREG.US,D,20150708,000000,700,750,700,720,30.1,0
+CREG.US,D,20150709,000000,750,840,750,770,24.5,0
+CREG.US,D,20150710,000000,770,820,770,820,8.7,0
+CREG.US,D,20150713,000000,830,840,770,800,57.9,0
+CREG.US,D,20150714,000000,830,830,780.1,810,21.4,0
+CREG.US,D,20150715,000000,780,810,780,810,9.6,0
+CREG.US,D,20150716,000000,810,810,780,780,17.8,0
+CREG.US,D,20150717,000000,810,840,780,820,25.9,0
+CREG.US,D,20150720,000000,810,870,790,820,16.8,0
+CREG.US,D,20150721,000000,810,840,810,820,11.2,0
+CREG.US,D,20150722,000000,820,840,810,810,20.1,0
+CREG.US,D,20150723,000000,810,840,800,810,15,0
+CREG.US,D,20150724,000000,810,810,780,780,8.4,0
+CREG.US,D,20150727,000000,780,780,730,730,39.6,0
+CREG.US,D,20150728,000000,720,830,710,720,46.9,0
+CREG.US,D,20150729,000000,760,780,730,730,15.1,0
+CREG.US,D,20150730,000000,720,760,710,750,24.5,0
+CREG.US,D,20150731,000000,760,810,750,750,19.6,0
+CREG.US,D,20150803,000000,800,820,710,800,25.8,0
+CREG.US,D,20150804,000000,820,820,760,760,20.3,0
+CREG.US,D,20150805,000000,780,810,770,790,21.2,0
+CREG.US,D,20150806,000000,800,820,760,800,42.7,0
+CREG.US,D,20150807,000000,790,830,790,820,71.7,0
+CREG.US,D,20150810,000000,820,830,750,760,38,0
+CREG.US,D,20150811,000000,770,830,750,780,50,0
+CREG.US,D,20150812,000000,750,840,750,780,15.2,0
+CREG.US,D,20150813,000000,800,810,750,750,37.4,0
+CREG.US,D,20150814,000000,810,830,760,770,41.2,0
+CREG.US,D,20150817,000000,840,840,780,830,42,0
+CREG.US,D,20150818,000000,830,830,790,800,20.3,0
+CREG.US,D,20150819,000000,800,830,780,800,32.8,0
+CREG.US,D,20150820,000000,800,820,750,780,18.6,0
+CREG.US,D,20150821,000000,800,800,670,710,162.5,0
+CREG.US,D,20150824,000000,670,710,600,650,54.9,0
+CREG.US,D,20150825,000000,750,750,640,700,47.7,0
+CREG.US,D,20150826,000000,700,700,640,680,39.2,0
+CREG.US,D,20150827,000000,700,700,670,700,60.2,0
+CREG.US,D,20150828,000000,680,700,680,700,47,0
+CREG.US,D,20150831,000000,680,700,630,670,47.9,0
+CREG.US,D,20150901,000000,660,670,630,660,11.6,0
+CREG.US,D,20150902,000000,670,670,630,650,6.2,0
+CREG.US,D,20150903,000000,670,670,640,650,26.6,0
+CREG.US,D,20150904,000000,650,660,630,630,37.8,0
+CREG.US,D,20150908,000000,640,670,640,640,14.2,0
+CREG.US,D,20150909,000000,650,660,640,660,22.9,0
+CREG.US,D,20150910,000000,630.1,650,630.1,640,6,0
+CREG.US,D,20150911,000000,640,640,620,620,42.2,0
+CREG.US,D,20150914,000000,620,640,590,630,61.2,0
+CREG.US,D,20150915,000000,620,640,600,600,9.2,0
+CREG.US,D,20150916,000000,600,610,520,520,133.1,0
+CREG.US,D,20150917,000000,500,539.9,490,514.9,75.2,0
+CREG.US,D,20150918,000000,500,510,490,500,22.9,0
+CREG.US,D,20150921,000000,500,500,450,480,58.1,0
+CREG.US,D,20150922,000000,470,520,460,520,264.9,0
+CREG.US,D,20150923,000000,540,540,502,502.1,76.8,0
+CREG.US,D,20150924,000000,502,520,500.1,500.1,17.5,0
+CREG.US,D,20150925,000000,520,520,500,510,18.6,0
+CREG.US,D,20150928,000000,500,520,500,501.5,31.9,0
+CREG.US,D,20150929,000000,510,510,470,500,120,0
+CREG.US,D,20150930,000000,480,500,480,500,10.6,0
+CREG.US,D,20151001,000000,490,500,490,500,35.7,0
+CREG.US,D,20151002,000000,490,490,460,490,22.9,0
+CREG.US,D,20151005,000000,500,500,471.8,500,26.9,0
+CREG.US,D,20151006,000000,480,500,460,500,15.6,0
+CREG.US,D,20151007,000000,500.1,515,460,515,16.1,0
+CREG.US,D,20151008,000000,480,510,480,510,16.2,0
+CREG.US,D,20151009,000000,500,510,450,460,260.1,0
+CREG.US,D,20151012,000000,460,475,450,465,25,0
+CREG.US,D,20151013,000000,460,470,460,470,92.1,0
+CREG.US,D,20151014,000000,470,500,450,470,117.9,0
+CREG.US,D,20151015,000000,540,540,460,470,68.9,0
+CREG.US,D,20151016,000000,470,470,460,470,137.5,0
+CREG.US,D,20151019,000000,465,484.9,460.3,465,121.9,0
+CREG.US,D,20151020,000000,470,480,460,470,190.4,0
+CREG.US,D,20151021,000000,470,470,460,470,14,0
+CREG.US,D,20151022,000000,470,470,420,430,259,0
+CREG.US,D,20151023,000000,430,470,430,440,36.4,0
+CREG.US,D,20151026,000000,450,450,420,430,24.9,0
+CREG.US,D,20151027,000000,430,440,420,430,10.9,0
+CREG.US,D,20151028,000000,420,470,420,450,23.4,0
+CREG.US,D,20151029,000000,470,470,430,430,51.7,0
+CREG.US,D,20151030,000000,420,460,420,450,124.6,0
+CREG.US,D,20151102,000000,437,449.8,431,436,128,0
+CREG.US,D,20151103,000000,430,430,430,430,93.2,0
+CREG.US,D,20151104,000000,430,430,427.5,430,53.3,0
+CREG.US,D,20151105,000000,420,430,410,410,71.7,0
+CREG.US,D,20151106,000000,420,440,410,420,14.9,0
+CREG.US,D,20151109,000000,425,425,410,415,32.5,0
+CREG.US,D,20151110,000000,410,430,410,410,20.3,0
+CREG.US,D,20151111,000000,410,410,390,410,186.9,0
+CREG.US,D,20151112,000000,400,410,400,410,94.1,0
+CREG.US,D,20151113,000000,410,410,400,410,33.3,0
+CREG.US,D,20151116,000000,420,420,370,410,52.7,0
+CREG.US,D,20151117,000000,400,400,370,370,52.7,0
+CREG.US,D,20151118,000000,340,340,300,310,340.5,0
+CREG.US,D,20151119,000000,310,310,250,280,291.7,0
+CREG.US,D,20151120,000000,270,400,260,350,388,0
+CREG.US,D,20151123,000000,380,410,350,390,288.6,0
+CREG.US,D,20151124,000000,380,410,380,390,47.3,0
+CREG.US,D,20151125,000000,390,410,380,400,24.4,0
+CREG.US,D,20151127,000000,410,410,370,400,39.7,0
+CREG.US,D,20151130,000000,380,400,380,400,41.9,0
+CREG.US,D,20151201,000000,370,415,370,410,336.8,0
+CREG.US,D,20151202,000000,415,469.9,380,415,1064.4,0
+CREG.US,D,20151203,000000,410,420,370,387.2,197,0
+CREG.US,D,20151204,000000,370,380,350,360,113.4,0
+CREG.US,D,20151207,000000,350,380,330,370,62.9,0
+CREG.US,D,20151208,000000,365,375,350.1,365,102.2,0
+CREG.US,D,20151209,000000,340,370,330,350,126.6,0
+CREG.US,D,20151210,000000,340,360,310,350,95.6,0
+CREG.US,D,20151211,000000,350,350,330,340,30.4,0
+CREG.US,D,20151214,000000,340,355,320,340,47.4,0
+CREG.US,D,20151215,000000,340,350,320,340,44.6,0
+CREG.US,D,20151216,000000,340,370,340,350,41.1,0
+CREG.US,D,20151217,000000,360,360,330,330,63.5,0
+CREG.US,D,20151218,000000,330,340,320,320,51.4,0
+CREG.US,D,20151221,000000,290,360,290,320,79.5,0
+CREG.US,D,20151222,000000,330,365,300,351.9,203.4,0
+CREG.US,D,20151223,000000,340,370,340,360,98.6,0
+CREG.US,D,20151224,000000,355,399,355,365,85.9,0
+CREG.US,D,20151228,000000,365,365,340,365,75.1,0
+CREG.US,D,20151229,000000,370,380,343.3,365,30.7,0
+CREG.US,D,20151230,000000,340.1,365,340.1,361.8,22.9,0
+CREG.US,D,20151231,000000,350.1,362,350,358,7.9,0
+CREG.US,D,20160104,000000,358,381.4,358,360,27.4,0
+CREG.US,D,20160105,000000,360.3,369.9,360,360,19.7,0
+CREG.US,D,20160106,000000,360,365,360,361,97.6,0
+CREG.US,D,20160107,000000,360,369.9,341,355.9,52.2,0
+CREG.US,D,20160108,000000,359.2,365,340,365,26.3,0
+CREG.US,D,20160111,000000,360,360,330,358.9,43.1,0
+CREG.US,D,20160112,000000,358,358,312,320,46.4,0
+CREG.US,D,20160113,000000,350,350,312,329.8,37.9,0
+CREG.US,D,20160114,000000,333.9,344,312.1,341.5,38.2,0
+CREG.US,D,20160115,000000,338,338,310,316,40,0
+CREG.US,D,20160119,000000,300,300,270,290,180.3,0
+CREG.US,D,20160120,000000,270,340,220,280,171.9,0
+CREG.US,D,20160121,000000,270,290,215.9,250,319.2,0
+CREG.US,D,20160122,000000,249.9,289,249.6,270,43.6,0
+CREG.US,D,20160125,000000,269.9,290,260.1,285,77.9,0
+CREG.US,D,20160126,000000,265,300,265,289.9,9.8,0
+CREG.US,D,20160127,000000,270,310,270,309.8,25.6,0
+CREG.US,D,20160128,000000,317.6,317.9,300,309.9,10.5,0
+CREG.US,D,20160129,000000,316.9,316.9,292.6,315.9,20.8,0
+CREG.US,D,20160201,000000,318,318,280,310,9.3,0
+CREG.US,D,20160202,000000,308,310,280,280,9.6,0
+CREG.US,D,20160203,000000,318,318,280,300,14.6,0
+CREG.US,D,20160204,000000,318,365,300,328.6,112.6,0
+CREG.US,D,20160205,000000,337.5,349.9,320,320,21.9,0
+CREG.US,D,20160208,000000,305,340,305,329.9,9.7,0
+CREG.US,D,20160209,000000,330,350,305,339.9,10.6,0
+CREG.US,D,20160210,000000,350,350,261,308.8,65.5,0
+CREG.US,D,20160211,000000,285.1,309.9,261,280,101,0
+CREG.US,D,20160212,000000,304.3,304.3,272.7,299.9,7.3,0
+CREG.US,D,20160216,000000,290,319.8,287,290,17,0
+CREG.US,D,20160217,000000,330,350,270.1,295.9,58.3,0
+CREG.US,D,20160218,000000,300,300,287.9,290,3.9,0
+CREG.US,D,20160219,000000,285,300,285,300,6.2,0
+CREG.US,D,20160222,000000,300,300,270,270,18.1,0
+CREG.US,D,20160223,000000,300,329.8,290.1,310,57.7,0
+CREG.US,D,20160224,000000,325.5,330,270,317,15.2,0
+CREG.US,D,20160225,000000,280,314.9,280,290,27.1,0
+CREG.US,D,20160226,000000,280,306,261,280,7.9,0
+CREG.US,D,20160229,000000,280,340,280,338,130.6,0
+CREG.US,D,20160301,000000,340,350,310,329.8,43.5,0
+CREG.US,D,20160302,000000,343,345,310,338.7,15,0
+CREG.US,D,20160303,000000,338,340,314.3,314.3,68.2,0
+CREG.US,D,20160304,000000,315.8,320,310.1,319.9,57.3,0
+CREG.US,D,20160307,000000,325,325,301.1,310,42.3,0
+CREG.US,D,20160308,000000,301,320,300,317.9,60.1,0
+CREG.US,D,20160309,000000,300.4,320,300,320,43.7,0
+CREG.US,D,20160310,000000,320,320,300,320,107.2,0
+CREG.US,D,20160311,000000,325,325,300.1,300.1,27.3,0
+CREG.US,D,20160314,000000,310,310,309,310,5.6,0
+CREG.US,D,20160315,000000,310,320,304,305,10.8,0
+CREG.US,D,20160316,000000,320,320,300,300,57.2,0
+CREG.US,D,20160317,000000,300.5,318,292,300,28.8,0
+CREG.US,D,20160318,000000,300,317.9,300,314.9,29.9,0
+CREG.US,D,20160321,000000,300,400,299.9,370,426.9,0
+CREG.US,D,20160322,000000,398,398,310.6,320,458.4,0
+CREG.US,D,20160323,000000,310,320,310,320,58.2,0
+CREG.US,D,20160324,000000,310,325,310,312.3,37.5,0
+CREG.US,D,20160328,000000,312.3,312.3,300.5,301,21.6,0
+CREG.US,D,20160329,000000,355,355,301,305,70.1,0
+CREG.US,D,20160330,000000,320,320,310,311.8,49.1,0
+CREG.US,D,20160331,000000,320,320,305.1,305.5,22.9,0
+CREG.US,D,20160401,000000,319,319,306,306,13.6,0
+CREG.US,D,20160404,000000,320,320,308,310,9.4,0
+CREG.US,D,20160405,000000,315,315,260,275,272.7,0
+CREG.US,D,20160406,000000,275,290,240,270,50.8,0
+CREG.US,D,20160407,000000,270,287.9,270,284.9,39.4,0
+CREG.US,D,20160408,000000,285,289,285,285,24.5,0
+CREG.US,D,20160411,000000,285,289,280.1,289,12,0
+CREG.US,D,20160412,000000,290,290,275,290,15.4,0
+CREG.US,D,20160413,000000,290,310,275,310,75.7,0
+CREG.US,D,20160414,000000,310,310,280,290,49.3,0
+CREG.US,D,20160415,000000,304.5,310,280,309.6,50.1,0
+CREG.US,D,20160418,000000,275,309.8,275,300,74.2,0
+CREG.US,D,20160419,000000,309,310,280,280,51,0
+CREG.US,D,20160420,000000,288,309.8,280,300,63.6,0
+CREG.US,D,20160421,000000,309,309.5,280,292.5,34.5,0
+CREG.US,D,20160422,000000,295,315,295,309,44,0
+CREG.US,D,20160425,000000,314.7,314.7,296,310,17.3,0
+CREG.US,D,20160426,000000,301,310,290,293.2,24.9,0
+CREG.US,D,20160427,000000,293.2,309.9,280,281,20.9,0
+CREG.US,D,20160428,000000,310,310,285,309.9,56.5,0
+CREG.US,D,20160429,000000,310,310,290,291,40.5,0
+CREG.US,D,20160502,000000,291,310,290,308.7,10.2,0
+CREG.US,D,20160503,000000,308.7,308.7,284,300,52.7,0
+CREG.US,D,20160504,000000,282,320,280,281,345.6,0
+CREG.US,D,20160505,000000,288,317.5,288,300,588.9,0
+CREG.US,D,20160506,000000,300,300,275.2,280,500.3,0
+CREG.US,D,20160509,000000,270,294.9,270,287.5,41.3,0
+CREG.US,D,20160510,000000,289,289,265,269.2,91.3,0
+CREG.US,D,20160511,000000,278,278,260,266,70.4,0
+CREG.US,D,20160512,000000,270,270,250,252,54.6,0
+CREG.US,D,20160513,000000,260,270,260,269,21.1,0
+CREG.US,D,20160516,000000,305,305,260.2,275,41.1,0
+CREG.US,D,20160517,000000,274.5,274.5,260.2,264.1,67.4,0
+CREG.US,D,20160518,000000,260.2,280,260,260,67.2,0
+CREG.US,D,20160519,000000,260,270,250,265,56.9,0
+CREG.US,D,20160520,000000,275,275,260,260,23.5,0
+CREG.US,D,20160523,000000,275,275,250,260,74.5,0
+CREG.US,D,20160524,000000,270,270,251,251,42.7,0
+CREG.US,D,20160525,000000,251,281,251,260,103.8,0
+CREG.US,D,20160526,000000,260,284,240,246.6,412.1,0
+CREG.US,D,20160527,000000,240,240,190,200,1037.4,0
+CREG.US,D,20160531,000000,210,212,193,210,309,0
+CREG.US,D,20160601,000000,204,222,196,208,301,0
+CREG.US,D,20160602,000000,218,229,208.45,229,347.2,0
+CREG.US,D,20160603,000000,227,232,210,225,34.4,0
+CREG.US,D,20160606,000000,228,251,223,245,510.9,0
+CREG.US,D,20160607,000000,258,260,250.01,259,502.2,0
+CREG.US,D,20160608,000000,265,268.89,255,259,732.6,0
+CREG.US,D,20160609,000000,265,265,249,252,189.8,0
+CREG.US,D,20160610,000000,251,255,250,250,102.2,0
+CREG.US,D,20160613,000000,246,247,241.53,247,6.6,0
+CREG.US,D,20160614,000000,240,240.01,219.01,236,95.7,0
+CREG.US,D,20160615,000000,236,236,236,236,17.5,0
+CREG.US,D,20160616,000000,257,258,232,232,59.7,0
+CREG.US,D,20160617,000000,240,252.99,234.01,251,34,0
+CREG.US,D,20160620,000000,242,252,242,245,27.4,0
+CREG.US,D,20160621,000000,234,246,234,246,43,0
+CREG.US,D,20160622,000000,238,250.99,238,246,16,0
+CREG.US,D,20160623,000000,246,254,235.01,249.12,70,0
+CREG.US,D,20160624,000000,255,255,238.52,243.65,83,0
+CREG.US,D,20160627,000000,235.6,243.93,235.6,240.67,24.6,0
+CREG.US,D,20160628,000000,234,234,221.01,229.99,199.5,0
+CREG.US,D,20160629,000000,235.5,242,235.5,240,4.5,0
+CREG.US,D,20160630,000000,228.7,236,221,236,86,0
+CREG.US,D,20160701,000000,226.01,231.99,203,222.41,163.1,0
+CREG.US,D,20160705,000000,227,227,220,224,44,0
+CREG.US,D,20160706,000000,227,227,224,224,10,0
+CREG.US,D,20160707,000000,224,224,211.42,216.28,39.2,0
+CREG.US,D,20160708,000000,220,220,214.23,214.23,51.1,0
+CREG.US,D,20160711,000000,214.7,218,214.7,217.99,83.1,0
+CREG.US,D,20160712,000000,218,218,211,217.25,47.3,0
+CREG.US,D,20160713,000000,212.6,218,210,210,595,0
+CREG.US,D,20160714,000000,215,288,212,215,5578.5,0
+CREG.US,D,20160715,000000,225,228,205,215,686.2,0
+CREG.US,D,20160718,000000,202,223,167,183,449.8,0
+CREG.US,D,20160719,000000,182,195,180.11,192,296.3,0
+CREG.US,D,20160720,000000,177,194.5,166,173,4097.2,0
+CREG.US,D,20160721,000000,194,210,181,186,1517.6,0
+CREG.US,D,20160722,000000,199,212,188,190,2016.2,0
+CREG.US,D,20160725,000000,194,210,186,192,2025.6,0
+CREG.US,D,20160726,000000,193,203,181,201,505.9,0
+CREG.US,D,20160727,000000,199,203,190,194,460.4,0
+CREG.US,D,20160728,000000,194,237.44,194,219,3241.9,0
+CREG.US,D,20160729,000000,217,235,210,213,1350.9,0
+CREG.US,D,20160801,000000,213,223,201.28,220,149.8,0
+CREG.US,D,20160802,000000,219,228,206,209,284.4,0
+CREG.US,D,20160803,000000,208,209.1,193,200.01,397.3,0
+CREG.US,D,20160804,000000,200,209.3,200,204,192.9,0
+CREG.US,D,20160805,000000,204.35,215,200,210,541.7,0
+CREG.US,D,20160808,000000,215.14,216.42,206.01,208,102.5,0
+CREG.US,D,20160809,000000,214,214,200,210,363,0
+CREG.US,D,20160810,000000,213,213,202,209,110.1,0
+CREG.US,D,20160811,000000,212.03,212.2,192,201.87,143.2,0
+CREG.US,D,20160812,000000,204,205,190,199,415.7,0
+CREG.US,D,20160815,000000,199,205.4,190,198,412.9,0
+CREG.US,D,20160816,000000,195.1,200,186,188.89,583.4,0
+CREG.US,D,20160817,000000,186.01,191,180,184,506.4,0
+CREG.US,D,20160818,000000,185,198,184.99,189.86,393.3,0
+CREG.US,D,20160819,000000,191,191,185,185.32,181.8,0
+CREG.US,D,20160822,000000,185,192.87,181,181,259.8,0
+CREG.US,D,20160823,000000,189,193,181,185.58,146.8,0
+CREG.US,D,20160824,000000,186.25,188,181,188,132.5,0
+CREG.US,D,20160825,000000,185,205,185,189,541,0
+CREG.US,D,20160826,000000,197.69,197.69,182.5,182.5,26.7,0
+CREG.US,D,20160829,000000,190,190,186,187.48,29.9,0
+CREG.US,D,20160830,000000,187.84,196.48,185,189,191.9,0
+CREG.US,D,20160831,000000,193.9,193.9,189,189.6,300.6,0
+CREG.US,D,20160901,000000,189,195.29,187,192,160.9,0
+CREG.US,D,20160902,000000,197,197,190.01,192,55.7,0
+CREG.US,D,20160906,000000,195,195,183,188.71,180,0
+CREG.US,D,20160907,000000,188,194.5,187,193,9.2,0
+CREG.US,D,20160908,000000,192,194,185.01,189,138.1,0
+CREG.US,D,20160909,000000,186.72,190,182.1,190,79,0
+CREG.US,D,20160912,000000,190,190,183.01,187,19.8,0
+CREG.US,D,20160913,000000,183,198,181,181,567.2,0
+CREG.US,D,20160914,000000,183,183,181,182,34.2,0
+CREG.US,D,20160915,000000,181.93,185,180,181,63.4,0
+CREG.US,D,20160916,000000,180,183,180,183,7,0
+CREG.US,D,20160919,000000,180,183,180,183,37.3,0
+CREG.US,D,20160920,000000,184,190,182,190,61.5,0
+CREG.US,D,20160921,000000,186,188,182.01,185,30.2,0
+CREG.US,D,20160922,000000,185,185,182,182,2.3,0
+CREG.US,D,20160923,000000,187,187,181.46,182,23.4,0
+CREG.US,D,20160926,000000,182,193,182,189,95,0
+CREG.US,D,20160927,000000,190,195,186.1,195,129.3,0
+CREG.US,D,20160928,000000,195,195,184.2,185,571.1,0
+CREG.US,D,20160929,000000,183,190.99,183,185.01,21.7,0
+CREG.US,D,20160930,000000,183,189,181,181,51.3,0
+CREG.US,D,20161003,000000,181,188,181,183,95.3,0
+CREG.US,D,20161004,000000,181,185,181,181,67.9,0
+CREG.US,D,20161005,000000,184.1,185,181,181.2,326.7,0
+CREG.US,D,20161006,000000,184.75,184.9,182,184,29.1,0
+CREG.US,D,20161007,000000,182,183,181,183,15.8,0
+CREG.US,D,20161010,000000,181,181,180,180,78.3,0
+CREG.US,D,20161011,000000,180.01,182.86,176,176,49.7,0
+CREG.US,D,20161012,000000,173.01,179,173,174.38,55,0
+CREG.US,D,20161013,000000,175,176,173,174,77.5,0
+CREG.US,D,20161014,000000,173.01,173.8,168,168,140.6,0
+CREG.US,D,20161017,000000,168.01,171.31,168.01,169,56,0
+CREG.US,D,20161018,000000,180,181,169,169,90.4,0
+CREG.US,D,20161019,000000,169,171,168,168.05,44.7,0
+CREG.US,D,20161020,000000,169,171.99,152,161,221.4,0
+CREG.US,D,20161021,000000,161,175.6,147,150,464.3,0
+CREG.US,D,20161024,000000,161.99,161.99,151,158,209.2,0
+CREG.US,D,20161025,000000,156,159,151.18,154,40.3,0
+CREG.US,D,20161026,000000,159,164,157,163,82.8,0
+CREG.US,D,20161027,000000,163.54,164,155,161,40.1,0
+CREG.US,D,20161028,000000,160,164,155,162,35.8,0
+CREG.US,D,20161031,000000,160,160,149.01,149.01,19.8,0
+CREG.US,D,20161101,000000,156,156,145.01,151,27.6,0
+CREG.US,D,20161102,000000,148,148,145,147.99,43.2,0
+CREG.US,D,20161103,000000,147,148.04,146,146,73.5,0
+CREG.US,D,20161104,000000,148.42,148.42,145,147,47,0
+CREG.US,D,20161107,000000,150,150,142,142,125.2,0
+CREG.US,D,20161108,000000,143,143,141,141.6,26.9,0
+CREG.US,D,20161109,000000,148,148,141,146,14.9,0
+CREG.US,D,20161110,000000,144,144,143,143,155.4,0
+CREG.US,D,20161111,000000,144.75,144.75,141,141,149.5,0
+CREG.US,D,20161114,000000,143.68,144,143.32,144,98.2,0
+CREG.US,D,20161115,000000,144,158,144,148.02,183.1,0
+CREG.US,D,20161116,000000,150,190.99,144,181.93,758.6,0
+CREG.US,D,20161117,000000,196,196,175,189.02,896.8,0
+CREG.US,D,20161118,000000,192,192,173,182,309.3,0
+CREG.US,D,20161121,000000,181,184,180,183,210.3,0
+CREG.US,D,20161122,000000,186,186,176,183,141.5,0
+CREG.US,D,20161123,000000,183,183,168.14,177.73,146.3,0
+CREG.US,D,20161125,000000,173,177,166.95,177,62.6,0
+CREG.US,D,20161128,000000,170,176,163.25,167,31.3,0
+CREG.US,D,20161129,000000,170,175,165,175,55,0
+CREG.US,D,20161130,000000,175,175,167.67,175,3.1,0
+CREG.US,D,20161201,000000,172.31,176,165,172.92,49.3,0
+CREG.US,D,20161202,000000,170,182,166,166,81.9,0
+CREG.US,D,20161205,000000,166,168.99,166,166,159.6,0
+CREG.US,D,20161206,000000,166.17,180,166.17,171,354,0
+CREG.US,D,20161207,000000,174,177.65,171,177.65,180.4,0
+CREG.US,D,20161208,000000,176.89,177,172,172.1,58.6,0
+CREG.US,D,20161209,000000,171,173,165,170.37,133.4,0
+CREG.US,D,20161212,000000,168,168,162,162,134.9,0
+CREG.US,D,20161213,000000,162.01,162.01,148,153,317.3,0
+CREG.US,D,20161214,000000,152,160,152,153,28.3,0
+CREG.US,D,20161215,000000,150,151.73,147,150.1,43.2,0
+CREG.US,D,20161216,000000,151.92,155,149,150,48.5,0
+CREG.US,D,20161219,000000,155,155,150,150.6,54.4,0
+CREG.US,D,20161220,000000,150.48,153,150,150,61.8,0
+CREG.US,D,20161221,000000,152.89,152.89,145.96,149.01,52.2,0
+CREG.US,D,20161222,000000,148,150,147,147.15,60.6,0
+CREG.US,D,20161223,000000,151,152,146,151,164.4,0
+CREG.US,D,20161227,000000,147,149,146,149,93.3,0
+CREG.US,D,20161228,000000,147,154,145,148,45,0
+CREG.US,D,20161229,000000,150,151,147.01,149,31.9,0
+CREG.US,D,20161230,000000,150,151.49,147,149.1,50.6,0
+CREG.US,D,20170103,000000,148,152,148,152,93.8,0
+CREG.US,D,20170104,000000,153,161,147.2,149.75,229.7,0
+CREG.US,D,20170105,000000,149,160,149,154,188.6,0
+CREG.US,D,20170106,000000,151,160,151,156,165.1,0
+CREG.US,D,20170109,000000,153,185,151,180,842.7,0
+CREG.US,D,20170110,000000,184,190,175.12,180,914.3,0
+CREG.US,D,20170111,000000,175.07,181,175.07,181,38,0
+CREG.US,D,20170112,000000,180.73,181,175.01,181,162.1,0
+CREG.US,D,20170113,000000,181,181,176,180.99,22.7,0
+CREG.US,D,20170117,000000,178,187,178,184.99,275.2,0
+CREG.US,D,20170118,000000,181,181,177,180,22.4,0
+CREG.US,D,20170119,000000,177,181,176,180,36.1,0
+CREG.US,D,20170120,000000,181,186,176.01,185.84,81.7,0
+CREG.US,D,20170123,000000,186,187,161,172,270.3,0
+CREG.US,D,20170124,000000,175,187,166,187,412.7,0
+CREG.US,D,20170125,000000,187,188,175,175,410.9,0
+CREG.US,D,20170126,000000,180,186,177.9,180,11.8,0
+CREG.US,D,20170127,000000,172,186,167,186,292.6,0
+CREG.US,D,20170130,000000,185,186,173,173,380.5,0
+CREG.US,D,20170131,000000,173,181,169,180,59.2,0
+CREG.US,D,20170201,000000,180,183.99,173.04,180,36.4,0
+CREG.US,D,20170202,000000,183,183,170,172,509,0
+CREG.US,D,20170203,000000,176,176,170,174.89,57.8,0
+CREG.US,D,20170206,000000,172,172,165,170,62.4,0
+CREG.US,D,20170207,000000,171,174,166.8,170.99,67.5,0
+CREG.US,D,20170208,000000,170,173,162,165,98.6,0
+CREG.US,D,20170209,000000,163,167,163,163,63,0
+CREG.US,D,20170210,000000,167,172,162,168,427.4,0
+CREG.US,D,20170213,000000,169,171,164,171,118.4,0
+CREG.US,D,20170214,000000,170,184,166.1,175,1774.7,0
+CREG.US,D,20170215,000000,177,181,171,181,64.9,0
+CREG.US,D,20170216,000000,182,182,170,172,289.2,0
+CREG.US,D,20170217,000000,176,179.1,167,178,231,0
+CREG.US,D,20170221,000000,180,183.99,166,179,903.8,0
+CREG.US,D,20170222,000000,165,185,165,180,530.6,0
+CREG.US,D,20170223,000000,176,181,169,169,406.3,0
+CREG.US,D,20170224,000000,176,177,169.11,169.11,73.1,0
+CREG.US,D,20170227,000000,168,180,168,172,19,0
+CREG.US,D,20170228,000000,179,179,173,174,34.6,0
+CREG.US,D,20170301,000000,174,174,171.01,172,53.9,0
+CREG.US,D,20170302,000000,171.31,172,166,167,117.2,0
+CREG.US,D,20170303,000000,172,173,163,164,37.5,0
+CREG.US,D,20170306,000000,164,172,162,169,77.5,0
+CREG.US,D,20170307,000000,171,171,162,166,257.7,0
+CREG.US,D,20170308,000000,169,170,162,162,169.9,0
+CREG.US,D,20170309,000000,162,164,162,163.41,13.9,0
+CREG.US,D,20170310,000000,164,169,162,163,14.1,0
+CREG.US,D,20170313,000000,162,164,161,164,47.5,0
+CREG.US,D,20170314,000000,164,164,161,161,48.8,0
+CREG.US,D,20170315,000000,165,165,162,162,68.2,0
+CREG.US,D,20170316,000000,163.79,163.79,161,161,66.6,0
+CREG.US,D,20170317,000000,161,161,160,160,132.5,0
+CREG.US,D,20170320,000000,160,169.58,160,164,89.6,0
+CREG.US,D,20170321,000000,166,166,160.19,161.01,13.7,0
+CREG.US,D,20170322,000000,160,162,158,158.1,173.4,0
+CREG.US,D,20170323,000000,159.86,159.86,155,155,191.9,0
+CREG.US,D,20170324,000000,154,158,150,151,52.5,0
+CREG.US,D,20170327,000000,149,156,148,148,77.4,0
+CREG.US,D,20170328,000000,151,156,151,154,29.1,0
+CREG.US,D,20170329,000000,154,157.99,154,156.01,115.8,0
+CREG.US,D,20170330,000000,158,181,150,150.9,3021.4,0
+CREG.US,D,20170331,000000,153.29,159.67,151,157.93,246.7,0
+CREG.US,D,20170403,000000,155,156,152.82,153,71.8,0
+CREG.US,D,20170404,000000,151,170,150,150,2000.4,0
+CREG.US,D,20170405,000000,150,156,148,148.8,328.3,0
+CREG.US,D,20170406,000000,149,155,145,155,325,0
+CREG.US,D,20170407,000000,166,178,155,158,1374.5,0
+CREG.US,D,20170410,000000,160,173.24,149,157,340,0
+CREG.US,D,20170411,000000,154,158,152,154.01,85.6,0
+CREG.US,D,20170412,000000,151,156,148,150.01,420.9,0
+CREG.US,D,20170413,000000,152,156,150,154,115,0
+CREG.US,D,20170417,000000,154,156.99,148,148,142.5,0
+CREG.US,D,20170418,000000,148,148,146,146,138,0
+CREG.US,D,20170419,000000,153,155.53,151,154,224.1,0
+CREG.US,D,20170420,000000,154,154,154,154,6.1,0
+CREG.US,D,20170421,000000,154,159,148,154,690.3,0
+CREG.US,D,20170424,000000,153,159,152,155,193.1,0
+CREG.US,D,20170425,000000,154,168,152,159,1012,0
+CREG.US,D,20170426,000000,160,162.94,160,160,460.3,0
+CREG.US,D,20170427,000000,157.85,162,157,160,220.4,0
+CREG.US,D,20170428,000000,160.38,163,157.16,158.01,98.9,0
+CREG.US,D,20170501,000000,158.34,163,158,163,27.8,0
+CREG.US,D,20170502,000000,162.99,170,162.99,170,644.3,0
+CREG.US,D,20170503,000000,169.9,170,164.1,164.1,106.5,0
+CREG.US,D,20170504,000000,169,169,165.1,166,211.8,0
+CREG.US,D,20170505,000000,165.35,167,165.01,165.01,44.9,0
+CREG.US,D,20170508,000000,165,165.01,165,165,17,0
+CREG.US,D,20170509,000000,165,165.01,160.21,160.71,39.3,0
+CREG.US,D,20170510,000000,162,162,157.63,160,34.8,0
+CREG.US,D,20170511,000000,160,160,157,157.68,34.5,0
+CREG.US,D,20170512,000000,159,172,157,163,560.4,0
+CREG.US,D,20170515,000000,157,162.01,156.1,158,206.9,0
+CREG.US,D,20170516,000000,163.82,163.82,156.16,160,240.6,0
+CREG.US,D,20170517,000000,157.2,158,156,156,82.4,0
+CREG.US,D,20170518,000000,156,159.15,156,156,66.2,0
+CREG.US,D,20170519,000000,156.9,157.01,155,157.01,177.2,0
+CREG.US,D,20170522,000000,152,158,151,155.14,356.7,0
+CREG.US,D,20170523,000000,157.9,159,151.99,154.48,58.1,0
+CREG.US,D,20170524,000000,154,154.76,151,152,27.9,0
+CREG.US,D,20170525,000000,152,155.76,151,151.99,121.4,0
+CREG.US,D,20170526,000000,153.67,153.67,151,151,82.8,0
+CREG.US,D,20170530,000000,150.01,154,150,152.56,7.1,0
+CREG.US,D,20170531,000000,150,155,150,153,13,0
+CREG.US,D,20170601,000000,152.8,152.8,150,150,42,0
+CREG.US,D,20170602,000000,152,152.6,150,151.15,33.2,0
+CREG.US,D,20170605,000000,150.67,155,150.67,152.06,102.3,0
+CREG.US,D,20170606,000000,150.3,154,149.01,152.21,75.2,0
+CREG.US,D,20170607,000000,145,153,145,153,30.1,0
+CREG.US,D,20170608,000000,152.44,153,148,148,6.5,0
+CREG.US,D,20170609,000000,149.28,149.28,147,147,25.6,0
+CREG.US,D,20170612,000000,147,148,145,145,99.3,0
+CREG.US,D,20170613,000000,145,149,140,149,539.2,0
+CREG.US,D,20170614,000000,149,157,141,142,507.8,0
+CREG.US,D,20170615,000000,142,147,128,142,698.4,0
+CREG.US,D,20170616,000000,145,157,140,140,563.5,0
+CREG.US,D,20170619,000000,143.06,143.06,135,135.46,61.7,0
+CREG.US,D,20170620,000000,139.65,140,135.99,140,96.9,0
+CREG.US,D,20170621,000000,142,142,134,136,53.6,0
+CREG.US,D,20170622,000000,139.4,139.4,135,135.99,12.5,0
+CREG.US,D,20170623,000000,133,149,127,130,1111,0
+CREG.US,D,20170626,000000,130.32,131.99,128,128,17.6,0
+CREG.US,D,20170627,000000,130,155,130,138,1958.2,0
+CREG.US,D,20170628,000000,137,140,131.3,140,23.9,0
+CREG.US,D,20170629,000000,140,148,130,140,1198.5,0
+CREG.US,D,20170630,000000,139,148,130,131,1104.3,0
+CREG.US,D,20170703,000000,132,137,130,131,262.8,0
+CREG.US,D,20170705,000000,134,138,132,135,34.9,0
+CREG.US,D,20170706,000000,134.57,134.57,131,131.11,82,0
+CREG.US,D,20170707,000000,132,140,131,131,627.7,0
+CREG.US,D,20170710,000000,137,137,130,130,31.4,0
+CREG.US,D,20170711,000000,138,140,129,135,1139.8,0
+CREG.US,D,20170712,000000,132,134,131,134,27,0
+CREG.US,D,20170713,000000,131,131,129.9,131,74.8,0
+CREG.US,D,20170714,000000,130,138,127,137,879.4,0
+CREG.US,D,20170717,000000,136,136,135,136,27.1,0
+CREG.US,D,20170718,000000,133.15,139,129,134,652.1,0
+CREG.US,D,20170719,000000,132.29,133,132,133,63.4,0
+CREG.US,D,20170720,000000,132,134,132,132,69.7,0
+CREG.US,D,20170721,000000,132.75,139,130,131,688,0
+CREG.US,D,20170724,000000,131,131,125,128,71.6,0
+CREG.US,D,20170725,000000,128,131,128,128,273.4,0
+CREG.US,D,20170726,000000,129,134.27,127,127,46.4,0
+CREG.US,D,20170727,000000,126,126,118,118,98.8,0
+CREG.US,D,20170728,000000,125.93,125.93,116,122.5,434.8,0
+CREG.US,D,20170731,000000,120,120,112,117,60.8,0
+CREG.US,D,20170801,000000,117,125,108,124,426.4,0
+CREG.US,D,20170802,000000,120,124,115.28,118,96.1,0
+CREG.US,D,20170803,000000,121,126,110,116,219.8,0
+CREG.US,D,20170804,000000,126.53,126.53,121,122,109.9,0
+CREG.US,D,20170807,000000,120,122,120,121.9,8.4,0
+CREG.US,D,20170808,000000,120,122,118.21,120,72.7,0
+CREG.US,D,20170809,000000,114,121.42,112,121.42,318.2,0
+CREG.US,D,20170810,000000,117,129,115,129,371.2,0
+CREG.US,D,20170811,000000,129,131,115,115,570.8,0
+CREG.US,D,20170814,000000,117,128,117,126,117.4,0
+CREG.US,D,20170815,000000,126,126,119.18,124.68,45.2,0
+CREG.US,D,20170816,000000,115.33,118,115.33,117,122.6,0
+CREG.US,D,20170817,000000,125,126,118,119,282,0
+CREG.US,D,20170818,000000,118,120,112,120,14.4,0
+CREG.US,D,20170821,000000,121,123,114.66,122,83.8,0
+CREG.US,D,20170822,000000,122,122,118,119.01,6.5,0
+CREG.US,D,20170823,000000,118,124,118,123,29.2,0
+CREG.US,D,20170824,000000,118.44,123.13,118.44,123,103.7,0
+CREG.US,D,20170825,000000,122,122,118,119.01,62,0
+CREG.US,D,20170828,000000,122,122,120.17,122,24.6,0
+CREG.US,D,20170829,000000,119.38,119.41,116.18,116.18,74.7,0
+CREG.US,D,20170830,000000,117.01,117.27,116,117.27,67.4,0
+CREG.US,D,20170831,000000,121,121,118.72,118.72,18.4,0
+CREG.US,D,20170901,000000,119,121,119,120.79,38.3,0
+CREG.US,D,20170905,000000,117,119.5,116,117.87,95.7,0
+CREG.US,D,20170906,000000,116,120,116,117.67,39.4,0
+CREG.US,D,20170907,000000,117,118.86,117,118.86,4,0
+CREG.US,D,20170908,000000,119,120,116,116.01,25.9,0
+CREG.US,D,20170911,000000,116,117.57,116,117.57,4.8,0
+CREG.US,D,20170912,000000,118,118,117.11,117.93,11.7,0
+CREG.US,D,20170913,000000,118,118,116,116.71,144.5,0
+CREG.US,D,20170914,000000,116,118,115,118,14.5,0
+CREG.US,D,20170915,000000,118,118,114,114,33.7,0
+CREG.US,D,20170918,000000,117,117,111,113,75.3,0
+CREG.US,D,20170919,000000,113,116,108,112,155.6,0
+CREG.US,D,20170920,000000,111,116,111,112,107,0
+CREG.US,D,20170921,000000,115,115,111.84,111.84,91.8,0
+CREG.US,D,20170922,000000,109,115,109,111,13.5,0
+CREG.US,D,20170925,000000,111.51,113.96,106,107,137.8,0
+CREG.US,D,20170926,000000,106.99,107,95,102,254,0
+CREG.US,D,20170927,000000,102,110,102,105.97,361.6,0
+CREG.US,D,20170928,000000,96,108,96,102,301.6,0
+CREG.US,D,20170929,000000,98.2,105,97.01,100,136.5,0
+CREG.US,D,20171002,000000,106,106,98.01,103,49.5,0
+CREG.US,D,20171003,000000,100.01,100.01,99.99,100,13.5,0
+CREG.US,D,20171004,000000,101,105,100,102,112.4,0
+CREG.US,D,20171005,000000,105,106,98.1,100,240.2,0
+CREG.US,D,20171006,000000,108.8,116,102.71,116,290.3,0
+CREG.US,D,20171009,000000,116,116,105,110,137.2,0
+CREG.US,D,20171010,000000,110,110,105,105.01,122.6,0
+CREG.US,D,20171011,000000,104,109,104,106,39.8,0
+CREG.US,D,20171012,000000,106,106,105,105,33.2,0
+CREG.US,D,20171013,000000,110,113,109,113,41.8,0
+CREG.US,D,20171016,000000,111,142,110,117,3588,0
+CREG.US,D,20171017,000000,121,126,112,115,501.3,0
+CREG.US,D,20171018,000000,112,122,111,120,769.5,0
+CREG.US,D,20171019,000000,119,119.78,112,118,235.9,0
+CREG.US,D,20171020,000000,118,122,114,119,289.3,0
+CREG.US,D,20171023,000000,122,130,119,125,635.2,0
+CREG.US,D,20171024,000000,123,128,120,124,536.4,0
+CREG.US,D,20171025,000000,121,134,121,125.01,531.4,0
+CREG.US,D,20171026,000000,122,131,116,119.89,336.6,0
+CREG.US,D,20171027,000000,120,124,119,121,116.2,0
+CREG.US,D,20171030,000000,124,126,115,116.01,90.4,0
+CREG.US,D,20171031,000000,120,122,115,119,375.5,0
+CREG.US,D,20171101,000000,120,130,117,126.51,426.2,0
+CREG.US,D,20171102,000000,125.02,125.02,121,124,18.6,0
+CREG.US,D,20171103,000000,123,123,116.15,117.1,67.2,0
+CREG.US,D,20171106,000000,120,125.77,120,124.4,61.4,0
+CREG.US,D,20171107,000000,122,124,116,124,38.9,0
+CREG.US,D,20171108,000000,122,127.29,120,127,42.2,0
+CREG.US,D,20171109,000000,127,674,125,375,267469,0
+CREG.US,D,20171110,000000,530,939,470,585,253799,0
+CREG.US,D,20171113,000000,574,700,465,536,60992.8,0
+CREG.US,D,20171114,000000,502,532,376,386,21998.1,0
+CREG.US,D,20171115,000000,410,470,370,387.99,32146.8,0
+CREG.US,D,20171116,000000,400,424,342,400,16722.4,0
+CREG.US,D,20171117,000000,390,407,360,380,10419.1,0
+CREG.US,D,20171120,000000,380,400,321,338,11848,0
+CREG.US,D,20171121,000000,435,471.95,348,352.99,18789.3,0
+CREG.US,D,20171122,000000,345,355.18,320,325,5299.3,0
+CREG.US,D,20171124,000000,320,322,300,308,3322.9,0
+CREG.US,D,20171127,000000,300,310.84,273,286,5109,0
+CREG.US,D,20171128,000000,280,416,280,330.99,61505.9,0
+CREG.US,D,20171129,000000,323,365.99,306,321,8807.9,0
+CREG.US,D,20171130,000000,320,327,306,316,5284.6,0
+CREG.US,D,20171201,000000,318,324,286,291,4617.6,0
+CREG.US,D,20171204,000000,289,308,280,280,3998.9,0
+CREG.US,D,20171205,000000,280,293,274.1,278,1483.8,0
+CREG.US,D,20171206,000000,287,348,280.12,299,13317.9,0
+CREG.US,D,20171207,000000,290,312.99,285,298,1394.8,0
+CREG.US,D,20171208,000000,309,332,295,310,2443.3,0
+CREG.US,D,20171211,000000,315,340,310,316,3473.2,0
+CREG.US,D,20171212,000000,315,317,301.01,309,1902.6,0
+CREG.US,D,20171213,000000,319,319,290,302,2573.4,0
+CREG.US,D,20171214,000000,295,296,273.64,275,2906.5,0
+CREG.US,D,20171215,000000,271,295,270,276,1836.9,0
+CREG.US,D,20171218,000000,275,280,261.8,273,1332.5,0
+CREG.US,D,20171219,000000,374,397,305,307.09,78329.5,0
+CREG.US,D,20171220,000000,301,321.9,280,287,6665.1,0
+CREG.US,D,20171221,000000,280,296,278,280,3578.1,0
+CREG.US,D,20171222,000000,280,287,275,286,2176,0
+CREG.US,D,20171226,000000,286,293,276.48,281,1083.8,0
+CREG.US,D,20171227,000000,287,302,278.01,285,5043.2,0
+CREG.US,D,20171228,000000,286,295,281,287,1952.7,0
+CREG.US,D,20171229,000000,297,298,275,280,2011.7,0
+CREG.US,D,20180102,000000,284,284,275,278,1413.3,0
+CREG.US,D,20180103,000000,280,320,278,283,7967.2,0
+CREG.US,D,20180104,000000,280,315,280,300,10126.5,0
+CREG.US,D,20180105,000000,320,405,310,319,48461,0
+CREG.US,D,20180108,000000,306,320,301,314,2602.3,0
+CREG.US,D,20180109,000000,311,321,288.28,295,3103.3,0
+CREG.US,D,20180110,000000,290,299,285,297,1621.7,0
+CREG.US,D,20180111,000000,295,329,295,303,5042.8,0
+CREG.US,D,20180112,000000,307,319,301,313,2122.1,0
+CREG.US,D,20180116,000000,318,318.8,296,304,1851.3,0
+CREG.US,D,20180117,000000,305,314,296,300,2479.5,0
+CREG.US,D,20180118,000000,298,311.99,295,299,3019.7,0
+CREG.US,D,20180119,000000,298,301.9,281,285,3027.8,0
+CREG.US,D,20180122,000000,283,289,280,285,1434.5,0
+CREG.US,D,20180123,000000,285,297,280,284,1406.7,0
+CREG.US,D,20180124,000000,283,300,281.35,285,3147.2,0
+CREG.US,D,20180125,000000,281,289.73,281,285,1240.9,0
+CREG.US,D,20180126,000000,289,294,282,283,2494.6,0
+CREG.US,D,20180129,000000,281,290,280.1,286,926.1,0
+CREG.US,D,20180130,000000,287,287,280,281,1160.5,0
+CREG.US,D,20180131,000000,282,286,261,267,3388.6,0
+CREG.US,D,20180201,000000,267,267,231,232.03,3204.8,0
+CREG.US,D,20180202,000000,230,232,212,213,2002.2,0
+CREG.US,D,20180205,000000,211,225,211,212,574.5,0
+CREG.US,D,20180206,000000,214,218.9,200,209,2181.5,0
+CREG.US,D,20180207,000000,210,222.9,208,215,1749.9,0
+CREG.US,D,20180208,000000,221.72,221.72,191,191,1245.7,0
+CREG.US,D,20180209,000000,194,199.99,183,193,626.6,0
+CREG.US,D,20180212,000000,196,206.97,194,200,359.3,0
+CREG.US,D,20180213,000000,201,203.84,192.09,193,289.7,0
+CREG.US,D,20180214,000000,192,207,192,203.01,739,0
+CREG.US,D,20180215,000000,207,207,202,203,311.3,0
+CREG.US,D,20180216,000000,201,209.05,201,202,345.8,0
+CREG.US,D,20180220,000000,200,215,200,204,728.5,0
+CREG.US,D,20180221,000000,207,213.86,201,203,786.3,0
+CREG.US,D,20180222,000000,202,204.24,195,196,701,0
+CREG.US,D,20180223,000000,198,204.01,188,195,711.3,0
+CREG.US,D,20180226,000000,200,207,193,200,495.4,0
+CREG.US,D,20180227,000000,198,204.88,198,203,384,0
+CREG.US,D,20180228,000000,205,210,195,202,393.5,0
+CREG.US,D,20180301,000000,203,203,195,195,271.3,0
+CREG.US,D,20180302,000000,193,196,185,196,693.4,0
+CREG.US,D,20180305,000000,191,203.22,191,195,206.1,0
+CREG.US,D,20180306,000000,202,204,195,199,178.2,0
+CREG.US,D,20180307,000000,196,201.54,189,197,339.3,0
+CREG.US,D,20180308,000000,197,197,187,189.99,265.4,0
+CREG.US,D,20180309,000000,191,191,182,186,556,0
+CREG.US,D,20180312,000000,183,186,175,179,682.8,0
+CREG.US,D,20180313,000000,184.9,186.38,175,180,222.1,0
+CREG.US,D,20180314,000000,182,185,175,176,239,0
+CREG.US,D,20180315,000000,177,195,176,190.01,1455,0
+CREG.US,D,20180316,000000,192,211.87,188,199,2012.7,0
+CREG.US,D,20180319,000000,199,203.6,187,194,380.9,0
+CREG.US,D,20180320,000000,195,200.73,187.67,188,282.7,0
+CREG.US,D,20180321,000000,188,198,185,192,628.2,0
+CREG.US,D,20180322,000000,190,195,180,181,454.3,0
+CREG.US,D,20180323,000000,184,204,180,193,1018.5,0
+CREG.US,D,20180326,000000,193,193,135.27,157,4969.2,0
+CREG.US,D,20180327,000000,160,166,150,156,567.5,0
+CREG.US,D,20180328,000000,154,159.44,146.01,149,401.8,0
+CREG.US,D,20180329,000000,152,178,141.31,142,497.4,0
+CREG.US,D,20180402,000000,144,165.99,139.5,146.02,439.6,0
+CREG.US,D,20180403,000000,146,146,131.76,138,474,0
+CREG.US,D,20180404,000000,138,150,138,144,397.5,0
+CREG.US,D,20180405,000000,143,149.4,143,147,115.7,0
+CREG.US,D,20180406,000000,146,155,146,149.9,236.9,0
+CREG.US,D,20180409,000000,152,168,151,160,650.4,0
+CREG.US,D,20180410,000000,165,182.63,161,166.4,3102.9,0
+CREG.US,D,20180411,000000,166,174,156.11,166,765.8,0
+CREG.US,D,20180412,000000,170,170,154,166,433.4,0
+CREG.US,D,20180413,000000,167,173,162.3,170,463.8,0
+CREG.US,D,20180416,000000,169,169,157.01,163,421,0
+CREG.US,D,20180417,000000,164,168,159,165,260.6,0
+CREG.US,D,20180418,000000,167,167,155,158,442.4,0
+CREG.US,D,20180419,000000,159,161,155,157.6,95.6,0
+CREG.US,D,20180420,000000,158,161,156,156.47,141.7,0
+CREG.US,D,20180423,000000,158,160,155,155,171.2,0
+CREG.US,D,20180424,000000,157,158.94,155,155,135.9,0
+CREG.US,D,20180425,000000,156,156.78,148,149,266.6,0
+CREG.US,D,20180426,000000,156,157.44,147,147,163.4,0
+CREG.US,D,20180427,000000,145,154.96,145,147,61.4,0
+CREG.US,D,20180430,000000,151,151,143,146,113.7,0
+CREG.US,D,20180501,000000,145,152.99,143,147,131.6,0
+CREG.US,D,20180502,000000,148,152,143,152,530.2,0
+CREG.US,D,20180503,000000,152,240,147.01,238,23811.3,0
+CREG.US,D,20180504,000000,345,380,210.03,214.5,91461.2,0
+CREG.US,D,20180507,000000,200,212.66,187,193,5539,0
+CREG.US,D,20180508,000000,191,202.98,174,181,3156.2,0
+CREG.US,D,20180509,000000,189,189,172,176,2296.2,0
+CREG.US,D,20180510,000000,169,179.9,162,165,2467.2,0
+CREG.US,D,20180511,000000,165,181,155,160,2587.6,0
+CREG.US,D,20180514,000000,165,173,160,167,1202,0
+CREG.US,D,20180515,000000,173,219,163,177,17594.7,0
+CREG.US,D,20180516,000000,175,180,172,174,1829.9,0
+CREG.US,D,20180517,000000,177,178.81,172,173,1451.1,0
+CREG.US,D,20180518,000000,173,175,165,169,1206,0
+CREG.US,D,20180521,000000,170,174,166.63,170,481.5,0
+CREG.US,D,20180522,000000,171,172.11,165,165,650.4,0
+CREG.US,D,20180523,000000,166,168.07,161.07,164,314.9,0
+CREG.US,D,20180524,000000,164,172,160.22,162,574.3,0
+CREG.US,D,20180525,000000,165,171,163,167,1120.3,0
+CREG.US,D,20180529,000000,164,191,164,169,2638.8,0
+CREG.US,D,20180530,000000,168,213,168,180,5498.7,0
+CREG.US,D,20180531,000000,180,191.9,175.98,180,1293.9,0
+CREG.US,D,20180601,000000,178,188,172,181,1288.9,0
+CREG.US,D,20180604,000000,180,185,173.1,178,1012.2,0
+CREG.US,D,20180605,000000,178,184,176,181.9,422.8,0
+CREG.US,D,20180606,000000,180,185.9,176,183,538,0
+CREG.US,D,20180607,000000,182,192,167,172,1877.4,0
+CREG.US,D,20180608,000000,173,177,169,169,686.1,0
+CREG.US,D,20180611,000000,169,177,169,173.99,429,0
+CREG.US,D,20180612,000000,172,174.5,169,170,497.4,0
+CREG.US,D,20180613,000000,169,175,169,173,194.7,0
+CREG.US,D,20180614,000000,173,173.78,164,169,869.2,0
+CREG.US,D,20180615,000000,167,174,163,167,359,0
+CREG.US,D,20180618,000000,169,172,163.1,166,328.8,0
+CREG.US,D,20180619,000000,166,169.99,163.21,165,294.2,0
+CREG.US,D,20180620,000000,164,171,164,166,563.2,0
+CREG.US,D,20180621,000000,165,171,164.25,168,239.9,0
+CREG.US,D,20180622,000000,166,206,165,166,12909.1,0
+CREG.US,D,20180625,000000,168,188,164,166,4010,0
+CREG.US,D,20180626,000000,165,175,160,171,1802.1,0
+CREG.US,D,20180627,000000,171,176.27,155,162,2015.9,0
+CREG.US,D,20180628,000000,163,164.11,151.21,157.5,892.8,0
+CREG.US,D,20180629,000000,154,161.43,154,154.99,266.4,0
+CREG.US,D,20180702,000000,154,160,150,150,308.2,0
+CREG.US,D,20180703,000000,153,167,151,156,2642.3,0
+CREG.US,D,20180705,000000,154,159,151,155,957.3,0
+CREG.US,D,20180706,000000,156,171,150,161,2524.7,0
+CREG.US,D,20180709,000000,163,165.5,161,164,233.3,0
+CREG.US,D,20180710,000000,163,176,156,160,4114.3,0
+CREG.US,D,20180711,000000,167,167,158,159.9,181.9,0
+CREG.US,D,20180712,000000,159.86,174,158,161.49,2272.8,0
+CREG.US,D,20180713,000000,162,164,158,158.1,312.1,0
+CREG.US,D,20180716,000000,158,165,153,157,1028.5,0
+CREG.US,D,20180717,000000,157,157,147.74,156,1335.7,0
+CREG.US,D,20180718,000000,153,156,152.1,155,362.5,0
+CREG.US,D,20180719,000000,155,159,152,159,417.4,0
+CREG.US,D,20180720,000000,157.5,157.5,147,152,570.3,0
+CREG.US,D,20180723,000000,153,155.94,149.13,154,140,0
+CREG.US,D,20180724,000000,155,165,150,150,2630.5,0
+CREG.US,D,20180725,000000,150,151.15,148,150,540.8,0
+CREG.US,D,20180726,000000,150,150.98,141.01,143,740.6,0
+CREG.US,D,20180727,000000,144.15,160,143,143,1141,0
+CREG.US,D,20180730,000000,147,162,140,145,6085.7,0
+CREG.US,D,20180731,000000,151,151,139,139,1875,0
+CREG.US,D,20180801,000000,142,142,125,126,1283.8,0
+CREG.US,D,20180802,000000,128,132,126,129.69,972.7,0
+CREG.US,D,20180803,000000,130,133.01,123,130,740.1,0
+CREG.US,D,20180806,000000,131,132.74,123,130,684,0
+CREG.US,D,20180807,000000,130,132.99,125.96,128.99,168.9,0
+CREG.US,D,20180808,000000,132.68,132.68,126,130,265.2,0
+CREG.US,D,20180809,000000,129,130,123.1,126.73,384.8,0
+CREG.US,D,20180810,000000,129,129.65,123,124,262.6,0
+CREG.US,D,20180813,000000,124,124,120,122.54,291.8,0
+CREG.US,D,20180814,000000,123,139.9,120,137,2816.5,0
+CREG.US,D,20180815,000000,135,135,118,121.77,1235.4,0
+CREG.US,D,20180816,000000,118,135,118,135,1918.5,0
+CREG.US,D,20180817,000000,133,150,120,128,9104.4,0
+CREG.US,D,20180820,000000,125,127.72,123,126,777.5,0
+CREG.US,D,20180821,000000,126,138.28,126,133,1525.5,0
+CREG.US,D,20180822,000000,134,137.28,131.01,134,309.8,0
+CREG.US,D,20180823,000000,134,136,130,132.01,166.7,0
+CREG.US,D,20180824,000000,131.66,131.66,127.31,130,284,0
+CREG.US,D,20180827,000000,130,134.14,126,128.01,487.4,0
+CREG.US,D,20180828,000000,128,132.99,123,123,736.2,0
+CREG.US,D,20180829,000000,123,127,123,127,261.3,0
+CREG.US,D,20180830,000000,130,130,124.01,124.01,384.8,0
+CREG.US,D,20180831,000000,124,125.49,122.5,123,149.2,0
+CREG.US,D,20180904,000000,136,155,125,128,6873,0
+CREG.US,D,20180905,000000,125,127.53,120,122.99,812.5,0
+CREG.US,D,20180906,000000,122,125,121,122,310.6,0
+CREG.US,D,20180907,000000,121,127.89,116,120,808.8,0
+CREG.US,D,20180910,000000,121,121.61,114.1,119.66,686.3,0
+CREG.US,D,20180911,000000,117.74,120.9,114,116,757.7,0
+CREG.US,D,20180912,000000,114,118,114,116,293.2,0
+CREG.US,D,20180913,000000,116,121.66,116,119.9,542.2,0
+CREG.US,D,20180914,000000,120,125,116,118.34,1363.3,0
+CREG.US,D,20180917,000000,118,119.72,116,116.96,313.9,0
+CREG.US,D,20180918,000000,117,118.31,112.17,114.9,522.3,0
+CREG.US,D,20180919,000000,115,117,113,113,322.8,0
+CREG.US,D,20180920,000000,115,120,112,116.78,779.8,0
+CREG.US,D,20180921,000000,120,120,117,117,98.1,0
+CREG.US,D,20180924,000000,119,119,113,113,285.5,0
+CREG.US,D,20180925,000000,112,120,112,113,958.9,0
+CREG.US,D,20180926,000000,113,119,113,117.42,716.3,0
+CREG.US,D,20180927,000000,120,120,114,116,361.3,0
+CREG.US,D,20180928,000000,115.58,119,115,116,229.1,0
+CREG.US,D,20181001,000000,118,118.61,113,118,227,0
+CREG.US,D,20181002,000000,129,136,116,122.05,5084,0
+CREG.US,D,20181003,000000,124,124,118,121.45,721.8,0
+CREG.US,D,20181004,000000,122,122.41,118,118,183.9,0
+CREG.US,D,20181005,000000,120,121,116,121,524.4,0
+CREG.US,D,20181008,000000,119,132,116,118,1858.4,0
+CREG.US,D,20181009,000000,117,126.14,115,118,667.5,0
+CREG.US,D,20181010,000000,117,123,117,120,170,0
+CREG.US,D,20181011,000000,120,122.64,112,115.99,1276,0
+CREG.US,D,20181012,000000,119,121,114,115.63,625.2,0
+CREG.US,D,20181015,000000,118,120,114,115,260.3,0
+CREG.US,D,20181016,000000,116,119.42,114.61,115.16,154,0
+CREG.US,D,20181017,000000,116,161,110,130,15688.8,0
+CREG.US,D,20181018,000000,144,260,138,153,66662.9,0
+CREG.US,D,20181019,000000,200,211,140,152,21170.6,0
+CREG.US,D,20181022,000000,148,157,130,130,4644,0
+CREG.US,D,20181023,000000,135,150,129.37,138,6443.2,0
+CREG.US,D,20181024,000000,137,145,132,132,2849.7,0
+CREG.US,D,20181025,000000,131,131.99,125.63,127.24,1720.9,0
+CREG.US,D,20181026,000000,132,171.52,125,159,13115.9,0
+CREG.US,D,20181029,000000,190,200,140,159.89,23607.3,0
+CREG.US,D,20181030,000000,135,137,128,130,6215.6,0
+CREG.US,D,20181031,000000,132,132,122,128,3075.9,0
+CREG.US,D,20181101,000000,128,138,126,127,13256.1,0
+CREG.US,D,20181102,000000,132,132,123,130,9383.3,0
+CREG.US,D,20181105,000000,128,129,124,125,3906.3,0
+CREG.US,D,20181106,000000,124,129,122,126,4322,0
+CREG.US,D,20181107,000000,127,133,124,125,5648.2,0
+CREG.US,D,20181108,000000,128,128,121,125,2974.2,0
+CREG.US,D,20181109,000000,121,124,118,121,2078.3,0
+CREG.US,D,20181112,000000,122,124.94,115,115,2197.1,0
+CREG.US,D,20181113,000000,117,120,113,119,2538.4,0
+CREG.US,D,20181114,000000,113,121,113,117,2403.2,0
+CREG.US,D,20181115,000000,116,122,114,115,5748.1,0
+CREG.US,D,20181116,000000,116,117.18,105,113,8933.1,0
+CREG.US,D,20181119,000000,111,111,101,103,3896.6,0
+CREG.US,D,20181120,000000,103,111,100,103,3390.5,0
+CREG.US,D,20181121,000000,105,110,103,107.38,1906.7,0
+CREG.US,D,20181123,000000,109,109,105,109,856.5,0
+CREG.US,D,20181126,000000,109,109.94,104,104,1109.5,0
+CREG.US,D,20181127,000000,108,108,102,104,779.3,0
+CREG.US,D,20181128,000000,105,106.99,103,103,751,0
+CREG.US,D,20181129,000000,104,112,103,109,3086.4,0
+CREG.US,D,20181130,000000,109,110,103.5,107,1299.8,0
+CREG.US,D,20181203,000000,116,116,106,107,2048.6,0
+CREG.US,D,20181204,000000,106,110.4,103,105.37,939,0
+CREG.US,D,20181206,000000,106,108,103,104,859.4,0
+CREG.US,D,20181207,000000,105,105.04,101,102.5,999.8,0
+CREG.US,D,20181210,000000,102,104,100,100.4,1319.6,0
+CREG.US,D,20181211,000000,101,102,100,101,715.8,0
+CREG.US,D,20181212,000000,100,105,100,101,805,0
+CREG.US,D,20181213,000000,103,107,102,104,2483.8,0
+CREG.US,D,20181214,000000,104,104.19,100,100.5,865.5,0
+CREG.US,D,20181217,000000,100,102.5,79,79,3121.9,0
+CREG.US,D,20181218,000000,80.15,84.43,80,82.67,901,0
+CREG.US,D,20181219,000000,83,83.01,66.4,69.7,2656.4,0
+CREG.US,D,20181220,000000,73,73,66,66.19,1208.2,0
+CREG.US,D,20181221,000000,66,66,56,59.344,1675.1,0
+CREG.US,D,20181224,000000,61,69,60,63.7,539.4,0
+CREG.US,D,20181226,000000,64,71.63,63,68,823.2,0
+CREG.US,D,20181227,000000,70.01,72.99,68,69,459.2,0
+CREG.US,D,20181228,000000,68,71.999,61.01,66.89,281.3,0
+CREG.US,D,20181231,000000,66.89,100,61.2,73.8,26759.9,0
+CREG.US,D,20190102,000000,76.9,99,76.9,84.204,13557,0
+CREG.US,D,20190103,000000,84.1,84.1,69,71.31,3434.1,0
+CREG.US,D,20190104,000000,76,85,70.34,74.8,7012.8,0
+CREG.US,D,20190107,000000,83,85,78,82.9,3151.7,0
+CREG.US,D,20190108,000000,80,83.1,75,79.4,1658,0
+CREG.US,D,20190109,000000,80,94,77,88.61,8591.2,0
+CREG.US,D,20190110,000000,88,90.3,83.4,88,1596.7,0
+CREG.US,D,20190111,000000,88.8,95,86,88.43,1145.4,0
+CREG.US,D,20190114,000000,91.24,91.24,83,86.82,2061.9,0
+CREG.US,D,20190115,000000,85,96,84,95,10235.4,0
+CREG.US,D,20190116,000000,98,99,84.01,85.97,5693.7,0
+CREG.US,D,20190117,000000,85,93.911,84,88.5,3697.5,0
+CREG.US,D,20190118,000000,89,96.74,85,85.75,4318.6,0
+CREG.US,D,20190122,000000,86.6,88.68,74.021,80,3941.4,0
+CREG.US,D,20190123,000000,82,85.43,77.2,80,1502.4,0
+CREG.US,D,20190124,000000,84,87.99,80.063,83.01,2978.4,0
+CREG.US,D,20190125,000000,83,86,83,84.51,945.5,0
+CREG.US,D,20190128,000000,88,99,85,91,8311.9,0
+CREG.US,D,20190129,000000,91,95,88.01,92.31,2413.2,0
+CREG.US,D,20190130,000000,95,125,94.1,120,40307.2,0
+CREG.US,D,20190131,000000,124,130,110,115,18926.5,0
+CREG.US,D,20190201,000000,116,117,110,113,5773.1,0
+CREG.US,D,20190204,000000,112,116,110,115,2561.3,0
+CREG.US,D,20190205,000000,116,116,103,109,5501,0
+CREG.US,D,20190206,000000,114,114,106,106.09,1342.3,0
+CREG.US,D,20190207,000000,108,110,105,108,1636.8,0
+CREG.US,D,20190208,000000,106,107,100,103,1897.2,0
+CREG.US,D,20190211,000000,103,105,92.85,97.01,2847.9,0
+CREG.US,D,20190212,000000,99,103,93.51,102.76,3840,0
+CREG.US,D,20190213,000000,104,107,100,100,1710.7,0
+CREG.US,D,20190214,000000,101,102,95,98.9,1978.5,0
+CREG.US,D,20190215,000000,102,102,96.01,98.98,2199.6,0
+CREG.US,D,20190219,000000,100,102.73,97.41,100.88,2291.9,0
+CREG.US,D,20190220,000000,102,104,99,103,4669.1,0
+CREG.US,D,20190221,000000,118,122,103.01,110,15629.6,0
+CREG.US,D,20190222,000000,109,109,100,104,3630.9,0
+CREG.US,D,20190225,000000,105,147,105,142,52122.1,0
+CREG.US,D,20190226,000000,128,141,110,110,17167.6,0
+CREG.US,D,20190227,000000,111,111,105,111,4710.7,0
+CREG.US,D,20190228,000000,112,112,88,103,7485,0
+CREG.US,D,20190301,000000,105,105,99,101,4357.2,0
+CREG.US,D,20190304,000000,110,118,106,109,24958.9,0
+CREG.US,D,20190305,000000,107,121,104,105,22495.3,0
+CREG.US,D,20190306,000000,106,112,102,107,4813,0
+CREG.US,D,20190307,000000,107,107,100,102,5245,0
+CREG.US,D,20190308,000000,99,103,91,99.49,4051.7,0
+CREG.US,D,20190311,000000,101,103.43,93.03,95,3330.3,0
+CREG.US,D,20190312,000000,97.65,101,93,98,1702.9,0
+CREG.US,D,20190313,000000,98,99.99,94,95.1,2159.6,0
+CREG.US,D,20190314,000000,95.45,97,92,92.93,2183.9,0
+CREG.US,D,20190315,000000,94.48,98.49,90.1,95.5,2688.8,0
+CREG.US,D,20190318,000000,93,98.3,93,95,1852.7,0
+CREG.US,D,20190319,000000,95,98.5,93.1,97.1,4586.1,0
+CREG.US,D,20190320,000000,100,104,95,99,10268.1,0
+CREG.US,D,20190321,000000,101,102,96,97.2,4489.2,0
+CREG.US,D,20190322,000000,98.89,98.89,95.8,97.99,2469.1,0
+CREG.US,D,20190325,000000,98,98,93,95.05,1318.9,0
+CREG.US,D,20190326,000000,99.18,103,93.9,99.18,2077.5,0
+CREG.US,D,20190327,000000,98.75,98.98,95.9,97.9,1263.8,0
+CREG.US,D,20190328,000000,105,118,99,100,44530.8,0
+CREG.US,D,20190329,000000,100,102,96,97.49,4057,0
+CREG.US,D,20190401,000000,102,102,98,99.51,2087.5,0
+CREG.US,D,20190402,000000,101,104,98,100,3772.8,0
+CREG.US,D,20190403,000000,99.99,104,98,100.21,1895.4,0
+CREG.US,D,20190404,000000,102,108,99.13,103,6432.9,0
+CREG.US,D,20190405,000000,108,110.99,103,105,6562.8,0
+CREG.US,D,20190408,000000,110,113,105.73,110,5769,0
+CREG.US,D,20190409,000000,110,110,101,105,3675.9,0
+CREG.US,D,20190410,000000,104,114.57,103,111,5005.3,0
+CREG.US,D,20190411,000000,113,114,104,105,4791.8,0
+CREG.US,D,20190412,000000,108,108.46,92,93.65,11324.2,0
+CREG.US,D,20190415,000000,79,79,63.59,69.99,28361.1,0
+CREG.US,D,20190416,000000,67,70,64.09,65.63,7935.7,0
+CREG.US,D,20190417,000000,67.35,68,61,63.55,4518.5,0
+CREG.US,D,20190418,000000,64.59,67,62.5,65.56,4318.7,0
+CREG.US,D,20190422,000000,66,72,64,69.99,15388.3,0
+CREG.US,D,20190423,000000,71.4,71.5,66.1,67.02,7017.3,0
+CREG.US,D,20190424,000000,67,69.99,67,68.5,5403.4,0
+CREG.US,D,20190425,000000,69,69,63,65.02,5999.5,0
+CREG.US,D,20190426,000000,63,65,60.15,63.3,3450,0
+CREG.US,D,20190429,000000,65,68,63.01,67.666,2270.6,0
+CREG.US,D,20190430,000000,66.3,68.89,64,66,2838.8,0
+CREG.US,D,20190501,000000,64.71,67.58,64,66.1,1781.1,0
+CREG.US,D,20190502,000000,67.2,68,63,63.63,2257.8,0
+CREG.US,D,20190503,000000,66,67,62.5,64.4,1708,0
+CREG.US,D,20190506,000000,63,64.05,60.1,63.03,2385.3,0
+CREG.US,D,20190507,000000,64,66,60.5,63.01,1240.8,0
+CREG.US,D,20190508,000000,63.5,64.99,58.6,59.704,2045.6,0
+CREG.US,D,20190509,000000,60.82,60.985,56.1,58.2,2969.5,0
+CREG.US,D,20190510,000000,56.01,60,56.01,58.9,1168,0
+CREG.US,D,20190513,000000,59,59,55,56.8,1344.5,0
+CREG.US,D,20190514,000000,58,58,51.13,53.02,2094.7,0
+CREG.US,D,20190515,000000,54,54.49,51.13,53.134,1070.3,0
+CREG.US,D,20190516,000000,53.13,56,52.416,54.49,1049.7,0
+CREG.US,D,20190517,000000,55.49,55.49,50.5,52,1481.6,0
+CREG.US,D,20190520,000000,52,52,50,50.89,1195.3,0
+CREG.US,D,20190521,000000,50.04,51.5,50,50,905.3,0
+CREG.US,D,20190522,000000,50.01,53.88,50,50.99,857.6,0
+CREG.US,D,20190523,000000,50.1,53.3,47.08,47.919,1235,0
+CREG.US,D,20190524,000000,48,51.08,47.18,48,1177.5,0
+CREG.US,D,20190528,000000,51,52.5,46,48.47,784.9,0
+CREG.US,D,20190529,000000,48.7,50.32,46,46.5,931.6,0
+CREG.US,D,20190530,000000,42,45.01,38,39.69,5455.2,0
+CREG.US,D,20190531,000000,39.9,39.9,34.23,39,2613.1,0
+CREG.US,D,20190603,000000,40.2,40.2,34.23,38.8,1373,0
+CREG.US,D,20190604,000000,37.85,41,35,37.94,1505,0
+CREG.US,D,20190605,000000,39.99,41.76,38.4,40.88,2542.5,0
+CREG.US,D,20190606,000000,40,41,37.28,40,1064.8,0
+CREG.US,D,20190607,000000,40,42.99,39.8,41.2,4388.4,0
+CREG.US,D,20190610,000000,41.2,42,39,41.02,1348.2,0
+CREG.US,D,20190611,000000,41,46.01,40.01,44,2491.9,0
+CREG.US,D,20190612,000000,46.9,46.9,41.01,42,1576.2,0
+CREG.US,D,20190613,000000,41.4,44.5,40.49,42.51,360.2,0
+CREG.US,D,20190614,000000,41.5,43.38,40.01,41.144,1208.4,0
+CREG.US,D,20190617,000000,39.45,41.64,39.45,41,570,0
+CREG.US,D,20190618,000000,41.32,46,40.119,43,5745.9,0
+CREG.US,D,20190619,000000,44.98,44.98,42.01,42.95,814.7,0
+CREG.US,D,20190620,000000,42.22,43,41,42.226,1401.1,0
+CREG.US,D,20190621,000000,41,43.5,41,42,597.3,0
+CREG.US,D,20190624,000000,40.95,43,40.95,42.06,401.8,0
+CREG.US,D,20190625,000000,41.21,44.489,41.01,41.27,747.9,0
+CREG.US,D,20190626,000000,40.5,42.79,40.5,41.2,1418.4,0
+CREG.US,D,20190627,000000,40.17,44,40.17,43.28,938.5,0
+CREG.US,D,20190628,000000,42,43.58,42,42,654.4,0
+CREG.US,D,20190701,000000,44,45.5,39.25,42.25,2988.5,0
+CREG.US,D,20190702,000000,42,42,40,42,501.8,0
+CREG.US,D,20190703,000000,42,43,40,41.98,352.7,0
+CREG.US,D,20190705,000000,42,42,41,42,837.2,0
+CREG.US,D,20190708,000000,42,42.6,40.2,40.35,670.1,0
+CREG.US,D,20190709,000000,41.78,41.78,40,40.8,873.3,0
+CREG.US,D,20190710,000000,40.9,41,36,39.02,1174,0
+CREG.US,D,20190711,000000,40.97,41,37.5,37.934,644.1,0
+CREG.US,D,20190712,000000,38,39,38,39,621.8,0
+CREG.US,D,20190715,000000,40,40,38.23,39.07,588.8,0
+CREG.US,D,20190716,000000,39,41,38.31,39,1562.2,0
+CREG.US,D,20190717,000000,40,40,37,37.21,920.7,0
+CREG.US,D,20190718,000000,37.75,39,37.22,37.98,771.7,0
+CREG.US,D,20190719,000000,37,40,35,38.07,954.9,0
+CREG.US,D,20190722,000000,39.51,39.51,36,37.79,929.6,0
+CREG.US,D,20190723,000000,37.5,37.8,35.15,37.5,894.5,0
+CREG.US,D,20190724,000000,37.44,37.98,35.15,37.5,754.7,0
+CREG.US,D,20190725,000000,37,37.5,36.01,36.73,437.6,0
+CREG.US,D,20190726,000000,36.73,37,35.2,35.6,419.1,0
+CREG.US,D,20190729,000000,35.52,39,35.1,37.55,3292.4,0
+CREG.US,D,20190730,000000,37,37.55,35,36.6,692.2,0
+CREG.US,D,20190731,000000,37,37,35,36.7,624.5,0
+CREG.US,D,20190801,000000,36.7,36.7,33,33.71,1542.9,0
+CREG.US,D,20190802,000000,34.2,35.9,33,34.31,669.8,0
+CREG.US,D,20190805,000000,33,33.17,30,31.35,944.2,0
+CREG.US,D,20190806,000000,30.97,31.4,30,30.97,672.4,0
+CREG.US,D,20190807,000000,30.02,30.9,28.28,30,1038.9,0
+CREG.US,D,20190808,000000,30,30.93,28.31,30,527,0
+CREG.US,D,20190809,000000,31.5,31.99,28,29.9,801.4,0
+CREG.US,D,20190812,000000,30,31.5,30,31,396.1,0
+CREG.US,D,20190813,000000,31.38,34,31,32.51,2723.7,0
+CREG.US,D,20190814,000000,34,34,32,32.59,772.5,0
+CREG.US,D,20190815,000000,33.99,33.99,30,32,320.9,0
+CREG.US,D,20190816,000000,31.16,33,30,32.88,653.6,0
+CREG.US,D,20190819,000000,33.6,34,30.5,31.847,455.8,0
+CREG.US,D,20190820,000000,33,33,30.5,32.49,224.3,0
+CREG.US,D,20190821,000000,33.9,33.99,31,31.5,398.5,0
+CREG.US,D,20190822,000000,33.09,34,31.5,33.9,304.6,0
+CREG.US,D,20190823,000000,33.9,34,32,32.01,455.2,0
+CREG.US,D,20190826,000000,32,51,31.744,48.2,17956.5,0
+CREG.US,D,20190827,000000,44,44,36,36.75,7401.8,0
+CREG.US,D,20190828,000000,38.5,41.08,37.01,39.49,2293.5,0
+CREG.US,D,20190829,000000,40,40.99,37.5,39.5,1649.3,0
+CREG.US,D,20190830,000000,41,41,39,40.04,931.3,0
+CREG.US,D,20190903,000000,42,42,40.04,40.691,955.6,0
+CREG.US,D,20190904,000000,41.8,42,38,39.46,1239.2,0
+CREG.US,D,20190905,000000,39.5,41,35,39.38,2100.4,0
+CREG.US,D,20190906,000000,39.38,39.38,37,38.69,804.9,0
+CREG.US,D,20190909,000000,39,39,37,38.97,1275.5,0
+CREG.US,D,20190910,000000,37.45,55.975,37.45,42,21388.5,0
+CREG.US,D,20190911,000000,41,41.98,36.11,41.13,3723.6,0
+CREG.US,D,20190912,000000,43,43,41.03,41.16,916.9,0
+CREG.US,D,20190913,000000,41.95,44.04,41.11,42.14,900.1,0
+CREG.US,D,20190916,000000,42.15,44.3,41.906,43.06,2096,0
+CREG.US,D,20190917,000000,45.21,48,43.06,45,3703.7,0
+CREG.US,D,20190918,000000,50,50,43.11,45.01,1400.8,0
+CREG.US,D,20190919,000000,47.26,47.26,43.01,44.467,684.3,0
+CREG.US,D,20190920,000000,43.13,45,41,43.88,2213.4,0
+CREG.US,D,20190923,000000,44,45,41.6,42.78,739.6,0
+CREG.US,D,20190924,000000,42,43,40,40.25,725.4,0
+CREG.US,D,20190925,000000,40.5,41.8,40,41.213,223.5,0
+CREG.US,D,20190926,000000,41.89,42,39,40.4,555.5,0
+CREG.US,D,20190927,000000,39.2,40.99,38,38.27,1159.1,0
+CREG.US,D,20190930,000000,40.18,41.73,34,34.01,1369.5,0
+CREG.US,D,20191001,000000,34.03,38,34,34.3,807.1,0
+CREG.US,D,20191002,000000,33,34.254,31,32.001,985,0
+CREG.US,D,20191003,000000,33.6,34.097,32,32.29,291.9,0
+CREG.US,D,20191004,000000,33.32,35,32.01,33.98,363.8,0
+CREG.US,D,20191007,000000,33.97,35,30.54,35,1210.1,0
+CREG.US,D,20191008,000000,35,35,31.5,34,217.7,0
+CREG.US,D,20191009,000000,35,35,31,33,353.2,0
+CREG.US,D,20191010,000000,33,34,31.58,32.57,1202.7,0
+CREG.US,D,20191011,000000,31.1,39.777,31,36.5,7907.4,0
+CREG.US,D,20191014,000000,42,42,33.05,36.01,8819,0
+CREG.US,D,20191015,000000,37.81,49.99,35,44.77,18685.6,0
+CREG.US,D,20191016,000000,40.1,44,40.1,41.12,3790.3,0
+CREG.US,D,20191017,000000,42.63,44.49,38,38.64,2311.2,0
+CREG.US,D,20191018,000000,38,38.01,35,36.437,2705.8,0
+CREG.US,D,20191021,000000,37,38,36.02,37,931.5,0
+CREG.US,D,20191022,000000,38,39,36,37.99,661.8,0
+CREG.US,D,20191023,000000,37.58,39,36,38.51,678.8,0
+CREG.US,D,20191024,000000,38.5,38.81,35.01,37.58,1013.4,0
+CREG.US,D,20191025,000000,37.21,41,36.01,39.01,1394.8,0
+CREG.US,D,20191028,000000,38.99,39,36,36.12,1461.5,0
+CREG.US,D,20191029,000000,38,38,34,35.25,2060.1,0
+CREG.US,D,20191030,000000,35.35,35.99,33.31,33.5,1164.4,0
+CREG.US,D,20191031,000000,35,35,33.1,33.42,1574.2,0
+CREG.US,D,20191101,000000,35.09,35.5,34,35.02,1325.8,0
+CREG.US,D,20191104,000000,36.77,38.81,34.1,38,2521.2,0
+CREG.US,D,20191105,000000,38,42.84,36,39,11119.4,0
+CREG.US,D,20191106,000000,40,40,34.51,35.11,3097.1,0
+CREG.US,D,20191107,000000,35.11,41.9,30.1,35.01,9175.3,0
+CREG.US,D,20191108,000000,35.01,36.75,35,35.505,1438,0
+CREG.US,D,20191111,000000,37.8,37.8,33.55,35,1894,0
+CREG.US,D,20191112,000000,35.79,36.45,33.49,33.93,3515.3,0
+CREG.US,D,20191113,000000,33.93,33.93,32.05,32.62,2895,0
+CREG.US,D,20191114,000000,33,33.98,32.12,32.34,1642.2,0
+CREG.US,D,20191115,000000,34,35.81,32.5,33,2367.1,0
+CREG.US,D,20191118,000000,34.65,34.65,32.75,33.01,1618.1,0
+CREG.US,D,20191119,000000,34,34,30.2,31.144,2744.8,0
+CREG.US,D,20191120,000000,32,32,30,30,1587.5,0
+CREG.US,D,20191121,000000,30.1,31.6,30,30.88,2847.7,0
+CREG.US,D,20191122,000000,32.42,32.43,30,30.02,913.7,0
+CREG.US,D,20191125,000000,31,31,16.01,21.1,26877.8,0
+CREG.US,D,20191126,000000,23.25,23.25,19.05,19.5,8792.2,0
+CREG.US,D,20191127,000000,20,20.75,18.5,19.3,4186.6,0
+CREG.US,D,20191129,000000,20,21.05,18.25,20.01,4659.7,0
+CREG.US,D,20191202,000000,22.9,23.19,19.52,21.7,6830,0
+CREG.US,D,20191203,000000,22,22,19,21.11,3293.2,0
+CREG.US,D,20191204,000000,22,25,21.3,23,8961.4,0
+CREG.US,D,20191205,000000,24,28,22.6,25.95,11974,0
+CREG.US,D,20191206,000000,25.55,26.95,24,24.48,3892.2,0
+CREG.US,D,20191209,000000,24.2,26.4,23.5,24.97,2881.5,0
+CREG.US,D,20191210,000000,26,26.9,23.62,24.81,3475.7,0
+CREG.US,D,20191211,000000,24.5,25.84,23.4,24.94,2971.2,0
+CREG.US,D,20191212,000000,24,25.4,22,24,4078.2,0
+CREG.US,D,20191213,000000,29.42,36,27.02,29.95,38251.9,0
+CREG.US,D,20191216,000000,32,32,27.01,29.43,6949.6,0
+CREG.US,D,20191217,000000,31,31,28.33,29.52,8371.6,0
+CREG.US,D,20191218,000000,30.4,30.46,28.2,28.33,4307.8,0
+CREG.US,D,20191219,000000,28.32,29.76,27.5,28.79,3158.4,0
+CREG.US,D,20191220,000000,28.55,29.5,27.82,28.48,2289.6,0
+CREG.US,D,20191223,000000,27.5,29,27.23,27.98,2680.8,0
+CREG.US,D,20191224,000000,28.35,28.49,26.41,26.993,1647.4,0
+CREG.US,D,20191226,000000,27,28.8,26.5,27.404,2363.6,0
+CREG.US,D,20191227,000000,28.84,28.84,26.2,27.24,2542.1,0
+CREG.US,D,20191230,000000,26.2,29,26.2,27.6,2870.7,0
+CREG.US,D,20191231,000000,28.1,30.69,27.5,28.04,7643.7,0
+CREG.US,D,20200102,000000,28.66,33.8,28.66,32,11621,0
+CREG.US,D,20200103,000000,32.9,36.1,32.9,35.49,8442.8,0
+CREG.US,D,20200106,000000,34,37,33,34.31,3581.1,0
+CREG.US,D,20200107,000000,35,36.5,33,36,2654.3,0
+CREG.US,D,20200108,000000,37,44.552,35.19,41.323,18682.3,0
+CREG.US,D,20200109,000000,39,42,37.6,37.61,8263.8,0
+CREG.US,D,20200110,000000,39,39.2,33.01,35.411,12688.8,0
+CREG.US,D,20200113,000000,36,43.5,35.9,42.3,13043.8,0
+CREG.US,D,20200114,000000,43,47,38,39.01,10130.1,0
+CREG.US,D,20200115,000000,38.4,41,37.11,38.52,7533.9,0
+CREG.US,D,20200116,000000,37,40,36.5,36.97,4645.4,0
+CREG.US,D,20200117,000000,37,38.99,35.29,36.88,3153.2,0
+CREG.US,D,20200121,000000,35.5,37.49,32.2,34.04,5447.1,0
+CREG.US,D,20200122,000000,34.07,35.8,33.51,33.57,2646,0
+CREG.US,D,20200123,000000,34,36,33,33.5,2725.1,0
+CREG.US,D,20200124,000000,35.17,35.18,30.79,31.72,5625.3,0
+CREG.US,D,20200127,000000,33.3,34.5,30,33.13,5618.1,0
+CREG.US,D,20200128,000000,33,42.85,31.5,35.9,16557.3,0
+CREG.US,D,20200129,000000,36.43,37.7,34.12,35.1,3994.1,0
+CREG.US,D,20200130,000000,35.45,36.09,33.5,34.218,951.7,0
+CREG.US,D,20200131,000000,34,34.99,33.01,34.93,1390.8,0
+CREG.US,D,20200203,000000,36.18,36.475,34,34.62,1765.4,0
+CREG.US,D,20200204,000000,35,36.4,33.399,33.896,1439.1,0
+CREG.US,D,20200205,000000,34,34.8,33.1,33.97,1580.1,0
+CREG.US,D,20200206,000000,34,35,33,33.2,1390.7,0
+CREG.US,D,20200207,000000,33,35,32.51,33.69,1714.9,0
+CREG.US,D,20200210,000000,34.5,36.49,33.2,34.001,4660.6,0
+CREG.US,D,20200211,000000,34.38,35.99,33.5,34.14,1019.8,0
+CREG.US,D,20200212,000000,34.51,35.9,34,34.93,940.9,0
+CREG.US,D,20200213,000000,34,41.5,34,39.5,9106.5,0
+CREG.US,D,20200214,000000,39,39,35.03,35.18,3631.6,0
+CREG.US,D,20200218,000000,35.5,36.5,34.12,34.58,1024.9,0
+CREG.US,D,20200219,000000,34.65,35,33.3,34.5,2176.1,0
+CREG.US,D,20200220,000000,33,35.48,33,33.5,975.8,0
+CREG.US,D,20200221,000000,34.75,36.42,32,34.97,4640.7,0
+CREG.US,D,20200224,000000,34.6,35,33.5,34.01,1356.8,0
+CREG.US,D,20200225,000000,34,34.946,32.12,32.54,2556.1,0
+CREG.US,D,20200226,000000,33,33.99,31.05,31.601,2414.3,0
+CREG.US,D,20200227,000000,31.6,38.98,30,32.79,8109.7,0
+CREG.US,D,20200228,000000,34.5,36,31,33.5,3499.8,0
+CREG.US,D,20200302,000000,35,35,32,33.509,1316.5,0
+CREG.US,D,20200303,000000,33.97,34,32.2,33.44,863.7,0
+CREG.US,D,20200304,000000,34,37.48,32,35.462,4971.4,0
+CREG.US,D,20200305,000000,34.52,35,33.1,34.01,1775.9,0
+CREG.US,D,20200306,000000,34,35.95,32.62,34.95,3535.8,0
+CREG.US,D,20200309,000000,34,34,30,33,1224.1,0
+CREG.US,D,20200310,000000,33.56,33.56,30,30.5,2633.3,0
+CREG.US,D,20200311,000000,32,32,26,26,2956.7,0
+CREG.US,D,20200312,000000,27,27,23.05,23.8,3639.6,0
+CREG.US,D,20200313,000000,24.15,25.99,24.1,24.84,2610.9,0
+CREG.US,D,20200316,000000,25.2,25.2,21.1,22.3,2400.8,0
+CREG.US,D,20200317,000000,23.41,23.41,21,22.01,2393.9,0
+CREG.US,D,20200318,000000,21.21,21.59,18.39,18.7,1920.5,0
+CREG.US,D,20200319,000000,20,21.79,18.8,19.89,1567.6,0
+CREG.US,D,20200320,000000,21.95,24.42,20.06,20.331,7054.7,0
+CREG.US,D,20200323,000000,24,24,20.021,20.95,2564.3,0
+CREG.US,D,20200324,000000,21.99,22,21,21.67,1413.9,0
+CREG.US,D,20200325,000000,23.3,25.99,22.05,23.9,3413,0
+CREG.US,D,20200326,000000,25.09,25.89,22.5,23.79,1423,0
+CREG.US,D,20200327,000000,24.5,24.5,23.01,23.09,1463.1,0
+CREG.US,D,20200330,000000,24.9,27.39,21.11,23.501,4946.8,0
+CREG.US,D,20200331,000000,25.5,74,24.67,32.4,294790,0
+CREG.US,D,20200401,000000,28.4,39.5,28.4,34,22032.8,0
+CREG.US,D,20200402,000000,32.87,34,28,28.5,6867.7,0
+CREG.US,D,20200403,000000,27.11,30.65,26.01,26.75,3588.7,0
+CREG.US,D,20200406,000000,27.82,28.9,26,28.61,5832.1,0
+CREG.US,D,20200407,000000,28,28.99,27.5,27.8,1508.3,0
+CREG.US,D,20200408,000000,27,27.5,25.17,27,1860.2,0
+CREG.US,D,20200409,000000,27,28,25.02,26.8,3237.2,0
+CREG.US,D,20200413,000000,26.94,28.8,26,27.97,4267.9,0
+CREG.US,D,20200414,000000,27.98,28.51,25,27.05,11493.2,0
+CREG.US,D,20200415,000000,27,35.399,23.2,25.301,97405.8,0
+CREG.US,D,20200416,000000,25.2,30.9,23.2,26.2,62247.3,0
+CREG.US,D,20200417,000000,25,35,23.6,27.2,121211,0
+CREG.US,D,20200420,000000,27.7,29.607,25.9,28.5,24486.9,0
+CREG.US,D,20200421,000000,27,28.2,26,27.3,10639.9,0
+CREG.US,D,20200422,000000,27.4,27.6,26.366,27.498,6554.8,0
+CREG.US,D,20200423,000000,26.7,28.4,25.205,25.8,10593,0
+CREG.US,D,20200424,000000,26,27.817,25.639,27.4,12404,0
+CREG.US,D,20200427,000000,27.4,29.3,26.5,28.434,14617.4,0
+CREG.US,D,20200428,000000,28.7,30.3,27.657,29.3,21920.1,0
+CREG.US,D,20200429,000000,29.2,32.15,28.8,31.5,20034.2,0
+CREG.US,D,20200430,000000,31.7,31.7,29.4,29.4,5145.4,0
+CREG.US,D,20200501,000000,29,29.45,27.1,28.6,9983.9,0
+CREG.US,D,20200504,000000,28.9,37.4,27,28,135063,0
+CREG.US,D,20200505,000000,27.5,29.467,26.3,27.5,48282.5,0
+CREG.US,D,20200506,000000,27.5,29.6,26.5,26.8,52510.4,0
+CREG.US,D,20200507,000000,26.9,28,26.5,27,21767.6,0
+CREG.US,D,20200508,000000,27,29.799,26.8,28.2,50512,0
+CREG.US,D,20200511,000000,28,29.8,27,28.5,35757.8,0
+CREG.US,D,20200512,000000,28.6,28.6,27,27.6,10835,0
+CREG.US,D,20200513,000000,27.2,28.187,25.3,26.9,27372.1,0
+CREG.US,D,20200514,000000,26.9,28.5,25.8,26.9,40447.2,0
+CREG.US,D,20200515,000000,26.2,26.6,24.2,24.6,16160.9,0
+CREG.US,D,20200518,000000,25,25.6,23.6,23.7,12784.2,0
+CREG.US,D,20200519,000000,24,24.1,22.3,22.6,9847.2,0
+CREG.US,D,20200520,000000,23.3,28.5,21,25.5,152591,0
+CREG.US,D,20200521,000000,24.9,24.9,22.1,23.7,19475,0
+CREG.US,D,20200522,000000,23.3,23.4,22.8,23,9150.4,0
+CREG.US,D,20200526,000000,22.8,23.4,21.3,21.5,21241.2,0
+CREG.US,D,20200527,000000,21.4,22.6,21.2,22.6,11569,0
+CREG.US,D,20200528,000000,22.5,24.8,21.5,23.1,82852.5,0
+CREG.US,D,20200529,000000,22.8,23.1,21.601,21.8,14877.6,0
+CREG.US,D,20200601,000000,21.8,22.5,21.5,22.1,5627.3,0
+CREG.US,D,20200602,000000,22.1,23.499,21.7,23.4,18376.9,0
+CREG.US,D,20200603,000000,23.4,26.1,22.882,25.5,62059.6,0
+CREG.US,D,20200604,000000,26,26.5,23.7,24.15,23007.7,0
+CREG.US,D,20200605,000000,23.9,24.3,22.3,22.9,17709.7,0
+CREG.US,D,20200608,000000,23.2,23.999,23.083,23.5,12615.5,0
+CREG.US,D,20200609,000000,25.5,27.8,23.601,24.5,99522.4,0
+CREG.US,D,20200610,000000,25.3,28.4,24.6,26.1,71364.1,0
+CREG.US,D,20200611,000000,28.8,35.7,25,26,402292,0
+CREG.US,D,20200612,000000,26.8,28.4,23.3,23.9,38397.5,0
+CREG.US,D,20200615,000000,23.9,24.8,22.8,24.4,16185.5,0
+CREG.US,D,20200616,000000,24.7,26.4,22,24.9,60011.6,0
+CREG.US,D,20200617,000000,24.4,24.454,23,23.1,22289.2,0
+CREG.US,D,20200618,000000,25.5,27.2,24,25.3,88253.1,0
+CREG.US,D,20200619,000000,26.1,26.4,24.13,25.3,16372.9,0
+CREG.US,D,20200622,000000,25.4,25.8,24.401,24.5,9335.2,0
+CREG.US,D,20200623,000000,24.4,26.7,24,24.7,28432.8,0
+CREG.US,D,20200624,000000,24.4,25.199,23.4,24.799,15249.9,0
+CREG.US,D,20200625,000000,24.3,24.7,23.6,23.9,6407.3,0
+CREG.US,D,20200626,000000,23.7,24.573,23,23.5,10150.7,0
+CREG.US,D,20200629,000000,24.4,24.8,22.5,23.2,13585.2,0
+CREG.US,D,20200630,000000,22.8,23.3,22.2,22.5,7978,0
+CREG.US,D,20200701,000000,22.3,24,22.3,22.6,8915.6,0
+CREG.US,D,20200702,000000,23.6,23.6,22.65,23.4,7883.5,0
+CREG.US,D,20200706,000000,24.8,25.3,23.8,24.3,19860.7,0
+CREG.US,D,20200707,000000,24.1,24.45,23.5,24.3,5010.3,0
+CREG.US,D,20200708,000000,24.1,25.5,23.8,25,13581.9,0
+CREG.US,D,20200709,000000,25.2,28.8,24.2,26.9,67343.4,0
+CREG.US,D,20200710,000000,26.7,26.7,25,25,7739.9,0
+CREG.US,D,20200713,000000,25.2,26,23.4,23.5,13369.3,0
+CREG.US,D,20200714,000000,23.5,23.83,22.5,22.9,8918.4,0
+CREG.US,D,20200715,000000,23.1,24.7,23.1,23.4,19673.6,0
+CREG.US,D,20200716,000000,24.9,26.1,22.8,25.6,29505.9,0
+CREG.US,D,20200717,000000,26.9,29.6,25,27.4,67214.2,0
+CREG.US,D,20200720,000000,27.1,28,25.2,27.2,17405.1,0
+CREG.US,D,20200721,000000,27.2,28.1,26.2,27.3,10776.6,0
+CREG.US,D,20200722,000000,27.3,31.2,27.3,31.099,44243.6,0
+CREG.US,D,20200723,000000,31.5,33.3,27.6,27.9,50527.2,0
+CREG.US,D,20200724,000000,27.5,28.998,24,28.5,27799.9,0
+CREG.US,D,20200727,000000,28.4,28.8,25.665,26.3,22664.2,0
+CREG.US,D,20200728,000000,26.4,27.204,24.2,26.6,11687.2,0
+CREG.US,D,20200729,000000,26.1,26.9,25.2,25.6,11533.6,0
+CREG.US,D,20200730,000000,25.2,29.2,24.6,28.8,23112.4,0
+CREG.US,D,20200731,000000,29,29.1,27.6,28.65,10626.7,0
+CREG.US,D,20200803,000000,27.9,32.5,27.9,31,30423.3,0
+CREG.US,D,20200804,000000,31.1,34.1,28.6,28.7,26281.8,0
+CREG.US,D,20200805,000000,29.1,31.9,28.9,30.7,12741.7,0
+CREG.US,D,20200806,000000,30.5,34.8,29.3,29.85,31181.4,0
+CREG.US,D,20200807,000000,29.5,30.9,28.6,28.9,8240.4,0
+CREG.US,D,20200810,000000,28.9,29.8,28.5,29.2,5771.9,0
+CREG.US,D,20200811,000000,28.6,30.8,28.5,29.9,17282.2,0
+CREG.US,D,20200812,000000,29.4,30.4,29.3,29.5,6909.7,0
+CREG.US,D,20200813,000000,29.3,31,28.3,28.5,23322.7,0
+CREG.US,D,20200814,000000,44.3,48.5,30.1,31.8,2584328,0
+CREG.US,D,20200817,000000,29.3,31.002,28.5,28.5,46491.6,0
+CREG.US,D,20200818,000000,29,29.4,26.9,28.4,23786.5,0
+CREG.US,D,20200819,000000,27.5,28,25.2,26.2,23015.3,0
+CREG.US,D,20200820,000000,25.5,26.6,24.6,25,12374.7,0
+CREG.US,D,20200821,000000,25.2,25.85,24.3,24.4,13236.2,0
+CREG.US,D,20200824,000000,24.5,25.3,23.2,23.6,14877.6,0
+CREG.US,D,20200825,000000,24.9,24.9,23.7,24.3,6910.3,0
+CREG.US,D,20200826,000000,24.5,25.5,24,25.5,13187.6,0
+CREG.US,D,20200827,000000,24.9,26.2,24.3,25.65,24000.2,0
+CREG.US,D,20200828,000000,25.6,25.9,24.9,25.8,10981.4,0
+CREG.US,D,20200831,000000,25.1,26.1,24.5,25,9156.2,0
+CREG.US,D,20200901,000000,24.9,25.05,23.9,24.5,10024.9,0
+CREG.US,D,20200902,000000,24.6,25.1,23.6,24.1,15738.1,0
+CREG.US,D,20200903,000000,23.8,24.3,23.6,24.1,5589.7,0
+CREG.US,D,20200904,000000,24.1,24.1,21.6,22.7,12508.3,0
+CREG.US,D,20200908,000000,22.1,23,22,22.2,2856.4,0
+CREG.US,D,20200909,000000,22.3,26.9,22.3,24.4,141251,0
+CREG.US,D,20200910,000000,23.1,24,22.7,23.4,8425.9,0
+CREG.US,D,20200911,000000,23.1,23.4,22.5,23,6174.4,0
+CREG.US,D,20200914,000000,23,25.3,23,24.2,33143.1,0
+CREG.US,D,20200915,000000,24.1,27,23.5,25.2,34388.3,0
+CREG.US,D,20200916,000000,25.6,26,24.2,25.1,10603.1,0
+CREG.US,D,20200917,000000,25.6,25.6,23.9,24.7,10006.2,0
+CREG.US,D,20200918,000000,24.6,25.5,24.3,24.5,5807.6,0
+CREG.US,D,20200921,000000,24.9,24.9,23.3,23.8,10450.7,0
+CREG.US,D,20200922,000000,24.5,24.5,23.1,24.3,14426.7,0
+CREG.US,D,20200923,000000,23.9,31.8,23.4,25.3,188355,0
+CREG.US,D,20200924,000000,26.713,29.5,25.3,26.6,106268,0
+CREG.US,D,20200925,000000,29.2,39.8,28.6,30.8,730022,0
+CREG.US,D,20200928,000000,30.4,41,29.001,36.1,333276,0
+CREG.US,D,20200929,000000,35.1,37.699,33.177,36,69454.7,0
+CREG.US,D,20200930,000000,35.2,36.2,30.6,31.3,43779.9,0
+CREG.US,D,20201001,000000,31,33.7,31,32.2,29767.3,0
+CREG.US,D,20201002,000000,29.1,32.699,29,30.9,21180.8,0
+CREG.US,D,20201005,000000,30.5,37.8,29.6,34.9,162633,0
+CREG.US,D,20201006,000000,35.7,44,33.701,39.2,290527,0
+CREG.US,D,20201007,000000,43.1,49.8,38.1,38.7,210120,0
+CREG.US,D,20201008,000000,38.7,40.5,33.1,34.3,76695.5,0
+CREG.US,D,20201009,000000,33.9,38.2,33.6,37.8,43235.4,0
+CREG.US,D,20201012,000000,38.3,38.999,34,35.1,31819.7,0
+CREG.US,D,20201013,000000,35.7,36.4,33.6,34.8,16712.4,0
+CREG.US,D,20201014,000000,34.5,38.1,34.5,35.8,67952.8,0
+CREG.US,D,20201015,000000,35.4,44.2,35.202,37.9,214617,0
+CREG.US,D,20201016,000000,39.5,45,39.5,44,126793,0
+CREG.US,D,20201019,000000,45.8,47.2,40.4,44,96524,0
+CREG.US,D,20201020,000000,42.9,42.9,40,40.3,35744.4,0
+CREG.US,D,20201021,000000,39.9,40,35,35,51447.7,0
+CREG.US,D,20201022,000000,34.8,37.5,33.6,35.8,28381.6,0
+CREG.US,D,20201023,000000,35.8,38,34.5,37.5,12847.7,0
+CREG.US,D,20201026,000000,37,37.7,34.5,35.3,16848.1,0
+CREG.US,D,20201027,000000,35.3,37.499,34.3,35.3,18606.2,0
+CREG.US,D,20201028,000000,33.7,34.7,31.2,31.8,17252,0
+CREG.US,D,20201029,000000,31.4,33.516,31.301,32.6,8351.9,0
+CREG.US,D,20201030,000000,31.9,32.899,29.3,29.7,12526.4,0
+CREG.US,D,20201102,000000,29.9,32.4,29.3,29.6,20938.3,0
+CREG.US,D,20201103,000000,29.8,30.6,28.8,29.7,9595.6,0
+CREG.US,D,20201104,000000,28.8,31.9,28.8,30.7,12258.1,0
+CREG.US,D,20201105,000000,31,34.85,30.8,34.6,31631.8,0
+CREG.US,D,20201106,000000,33.6,33.8,31.8,32.1,10499.1,0
+CREG.US,D,20201109,000000,32.5,33.9,31.1,31.9,17857.6,0
+CREG.US,D,20201110,000000,32.7,38.7,31,33.3,79881.4,0
+CREG.US,D,20201111,000000,33.7,34.199,32,33.1,21395.3,0
+CREG.US,D,20201112,000000,33.3,35.4,32.6,33.1,28494.3,0
+CREG.US,D,20201113,000000,33.7,41.5,33.3,40,136653,0
+CREG.US,D,20201116,000000,39.738,41.3,35.9,37.8,74674.5,0
+CREG.US,D,20201117,000000,37.8,37.899,35.5,36.8,15585.2,0
+CREG.US,D,20201118,000000,36.4,38.1,35.4,35.8,14365,0
+CREG.US,D,20201119,000000,35.5,38.509,35.5,38.1,21484.4,0
+CREG.US,D,20201120,000000,39.1,45.3,37.3,45.3,217875,0
+CREG.US,D,20201123,000000,49.2,64,45.8,61.9,272617,0
+CREG.US,D,20201124,000000,58,59.7,47.9,54.5,119270,0
+CREG.US,D,20201125,000000,50.3,54.1,48.6,49.4,45007.3,0
+CREG.US,D,20201127,000000,50.6,53.4,49.21,51.5,28970.1,0
+CREG.US,D,20201130,000000,51.7,56,49.3,51.9,48768.4,0
+CREG.US,D,20201201,000000,52.8,53.9,41.7,41.7,50729,0
+CREG.US,D,20201202,000000,41.2,44.1,40.2,41.8,22191.3,0
+CREG.US,D,20201203,000000,42.5,42.686,38.2,38.6,35071.9,0
+CREG.US,D,20201204,000000,40,44.744,39.3,43.6,43740,0
+CREG.US,D,20201207,000000,42.7,43.5,40.7,41.8,22620.5,0
+CREG.US,D,20201208,000000,42.2,42.9,39.3,39.3,22570.5,0
+CREG.US,D,20201209,000000,39,41.4,37.5,38.2,23573.3,0
+CREG.US,D,20201210,000000,37.8,40.333,37.665,39.7,14733.4,0
+CREG.US,D,20201211,000000,39.3,40.2,38.5,39.1,9053.8,0
+CREG.US,D,20201214,000000,38.8,39.9,37.6,38,14787.6,0
+CREG.US,D,20201215,000000,37.9,39.57,37.9,39,12117.8,0
+CREG.US,D,20201216,000000,39.5,41.7,38.6,39.4,15769.2,0
+CREG.US,D,20201217,000000,39.1,40.9,38.8,40.2,27301.6,0
+CREG.US,D,20201218,000000,41,47.9,40.599,42.6,83822.6,0
+CREG.US,D,20201221,000000,41.7,43.6,40.8,41.5,27462.1,0
+CREG.US,D,20201222,000000,42.4,47,41.6,45.8,44429.5,0
+CREG.US,D,20201223,000000,47.5,51.1,45.5,50,44470.2,0
+CREG.US,D,20201224,000000,49.5,49.638,43.4,44.4,25424.3,0
+CREG.US,D,20201228,000000,45.4,100.8,43.7,58.3,833907,0
+CREG.US,D,20201229,000000,54.624,58.5,48,56.2,104080,0
+CREG.US,D,20201230,000000,55,55.6,50.501,51.2,33072.3,0
+CREG.US,D,20201231,000000,51.4,53.9,50.5,50.9,28838.3,0
+CREG.US,D,20210104,000000,51.8,51.8,47.3,49,22143.8,0
+CREG.US,D,20210105,000000,49.5,53.8,49.1,53,23392.5,0
+CREG.US,D,20210106,000000,52,58.5,51.45,53.6,36707.7,0
+CREG.US,D,20210107,000000,56.5,64.9,53.1,62.3,125960,0
+CREG.US,D,20210108,000000,63.5,66,55.6,60.1,45723.8,0
+CREG.US,D,20210111,000000,57.8,67,57.7,66.4,39425.5,0
+CREG.US,D,20210112,000000,66.1,67.4,62.8,65.6,31604.4,0
+CREG.US,D,20210113,000000,66,69.5,63.2,64.1,34855.9,0
+CREG.US,D,20210114,000000,66,66.832,61,61.8,22788.3,0
+CREG.US,D,20210115,000000,63,68.1,60.7,61.4,43409,0
+CREG.US,D,20210119,000000,62.3,62.8,56.8,59.4,31130.6,0
+CREG.US,D,20210120,000000,59.2,61.5,57.2,58.4,16902.9,0
+CREG.US,D,20210121,000000,57.8,63.091,56.359,62,24438.5,0
+CREG.US,D,20210122,000000,61.4,62.8,60,61.7,13409.9,0
+CREG.US,D,20210125,000000,63.4,69.1,61.2,66.2,38802.6,0
+CREG.US,D,20210126,000000,67,99,65.9,82.4,289298,0
+CREG.US,D,20210127,000000,85,96.5,81.7,83.9,60386.5,0
+CREG.US,D,20210128,000000,94.2,95.3,72.2,76.8,57957.2,0
+CREG.US,D,20210129,000000,80,80.4,71,73.4,17690.7,0
+CREG.US,D,20210201,000000,74.8,77.399,69.1,73.5,32097.6,0
+CREG.US,D,20210202,000000,72,75.9,70.316,71.8,26996.1,0
+CREG.US,D,20210203,000000,72.5,75.8,70.6,74.2,37754.8,0
+CREG.US,D,20210204,000000,80.4,87.7,77,86.7,45890.8,0
+CREG.US,D,20210205,000000,87.2,89.6,83,86.8,29284.8,0
+CREG.US,D,20210208,000000,87.9,89,82.384,85.3,46105.2,0
+CREG.US,D,20210209,000000,86.8,91.999,84,91.1,48818.9,0
+CREG.US,D,20210210,000000,102.5,113.9,93.3,94.9,84150.8,0
+CREG.US,D,20210211,000000,96.1,111,94,110.8,45460.1,0
+CREG.US,D,20210212,000000,107.6,122.199,103.2,118.4,38829.7,0
+CREG.US,D,20210216,000000,127.4,143.899,124.7,129,47706.6,0
+CREG.US,D,20210217,000000,123.6,128.9,116.4,120.3,31140.7,0
+CREG.US,D,20210218,000000,117.6,119.832,104,105.9,26268.2,0
+CREG.US,D,20210219,000000,109.1,119.2,109,114.8,12224.2,0
+CREG.US,D,20210222,000000,111.5,113.821,105.8,106.1,12978.8,0
+CREG.US,D,20210223,000000,86.4,99.69,80.101,97.8,31333.3,0
+CREG.US,D,20210224,000000,101.6,104.9,90.1,96.1,16260.4,0
+CREG.US,D,20210225,000000,96.2,101,84.1,84.1,23563,0
+CREG.US,D,20210226,000000,84.5,88,77.2,83.8,20204.7,0
+CREG.US,D,20210301,000000,89.5,93.4,86,91.2,11873.8,0
+CREG.US,D,20210302,000000,92,93.7,82.7,83.4,11928.7,0
+CREG.US,D,20210303,000000,86.8,89.965,79.5,80.2,9007,0
+CREG.US,D,20210304,000000,80.193,80.3,64.1,68.5,23112.3,0
+CREG.US,D,20210305,000000,69.9,71.2,58.3,66.7,18396.6,0
+CREG.US,D,20210308,000000,67.8,79.3,67.8,79.3,22647.8,0
+CREG.US,D,20210309,000000,81.6,86.3,78.831,85.2,12739.8,0
+CREG.US,D,20210310,000000,86.6,87.482,80,82.5,17589.6,0
+CREG.US,D,20210311,000000,85,91.499,83.18,90.3,8561,0
+CREG.US,D,20210312,000000,84.106,98.9,84.106,95.4,14058.7,0
+CREG.US,D,20210315,000000,100,102.22,94.4,98.7,9844.7,0
+CREG.US,D,20210316,000000,98.7,99.2,85.2,86.4,14676.2,0
+CREG.US,D,20210317,000000,90.1,97.1,85.2,92.9,15300.4,0
+CREG.US,D,20210318,000000,93.5,95.689,80.9,82.9,12442.8,0
+CREG.US,D,20210319,000000,84.3,87.642,83.2,85.9,6872.3,0
+CREG.US,D,20210322,000000,87.8,87.8,80,83.6,9155.7,0
+CREG.US,D,20210323,000000,80.1,83.608,75,75,8810,0
+CREG.US,D,20210324,000000,76.3,81.1,73.3,75.1,5578.1,0
+CREG.US,D,20210325,000000,72.5,79,69.5,77.3,7583.4,0
+CREG.US,D,20210326,000000,75.7,78.999,74.257,75,3527.3,0
+CREG.US,D,20210329,000000,74.5,78.3,73.225,75.8,3059.4,0
+CREG.US,D,20210330,000000,75.9,78.29,73.737,75.8,5932.4,0
+CREG.US,D,20210331,000000,76,80.6,76,80.5,10050.8,0
+CREG.US,D,20210401,000000,82.6,84.696,77.7,80,19931.4,0
+CREG.US,D,20210405,000000,81.1,84.2,77.4,77.5,7085.3,0
+CREG.US,D,20210406,000000,77.9,81.9,77,79.4,8753.5,0
+CREG.US,D,20210407,000000,78.6,79,73.342,75.1,9041.9,0
+CREG.US,D,20210408,000000,75.5,78.8,71.4,75.9,7693,0
+CREG.US,D,20210409,000000,76,78.7,73.113,78.7,7019.9,0
+CREG.US,D,20210412,000000,77.9,77.9,72.17,74.4,11624.8,0
+CREG.US,D,20210413,000000,74.2,74.38,68.1,71.5,11910.5,0
+CREG.US,D,20210414,000000,71.8,82.4,70.3,76.4,16761.5,0
+CREG.US,D,20210415,000000,76.3,79,66.6,67.4,12849.3,0
+CREG.US,D,20210416,000000,74.4,83.7,69.2,74.6,65157.6,0
+CREG.US,D,20210419,000000,72.8,77.299,67.514,74.9,31502.6,0
+CREG.US,D,20210420,000000,75.3,75.8,68.3,72.9,10817.5,0
+CREG.US,D,20210421,000000,72.9,76.1,71.6,76.1,3805.7,0
+CREG.US,D,20210422,000000,78,88.399,74.9,80,26794.5,0
+CREG.US,D,20210423,000000,82.5,94.8,79.722,91.9,55757.2,0
+CREG.US,D,20210426,000000,95.4,97,89,97,27540.9,0
+CREG.US,D,20210427,000000,97,97.3,85.5,91,27571.8,0
+CREG.US,D,20210428,000000,88.9,91.9,87.6,88.7,7327.3,0
+CREG.US,D,20210429,000000,91.2,96.09,82.422,90.3,19773,0
+CREG.US,D,20210430,000000,91.2,98.7,88.8,93,31014.2,0
+CREG.US,D,20210503,000000,93.37,93.37,88,89,7163,0
+CREG.US,D,20210504,000000,90,91.9,86.9,91.9,11915.3,0
+CREG.US,D,20210505,000000,90.8,91.3,85.857,87.5,6412.1,0
+CREG.US,D,20210506,000000,86.5,86.994,82.2,84.9,4742.5,0
+CREG.US,D,20210507,000000,89.882,99,85.3,90.9,49505.5,0
+CREG.US,D,20210510,000000,95.023,95.023,83.6,84.7,7135.5,0
+CREG.US,D,20210511,000000,79.8,82.675,75,78.8,11433.5,0
+CREG.US,D,20210512,000000,78.9,81.49,75.3,77.3,3838.2,0
+CREG.US,D,20210513,000000,76.6,81.899,75.5,79.9,9763.6,0
+CREG.US,D,20210514,000000,80.3,85,76,83,9912.2,0
+CREG.US,D,20210517,000000,84.8,88.2,78,86.4,24801.3,0
+CREG.US,D,20210518,000000,87.1,89.7,84.001,84.8,7958.2,0
+CREG.US,D,20210519,000000,82.5,83.5,78.418,81.7,4780.7,0
+CREG.US,D,20210520,000000,81.9,84.398,80,82.5,4599.9,0
+CREG.US,D,20210521,000000,84.6,85,82.9,85,2471.1,0
+CREG.US,D,20210524,000000,84.8,84.8,81.3,81.5,3950.6,0
+CREG.US,D,20210525,000000,82.4,91.9,81.801,91,19246,0
+CREG.US,D,20210526,000000,91,96.503,88.6,96.3,19087.1,0
+CREG.US,D,20210527,000000,96.7,102.5,93.3,95.7,15195.4,0
+CREG.US,D,20210528,000000,95.3,96.6,93,94.1,3004.4,0
+CREG.US,D,20210601,000000,94.6,98.64,90.5,97.5,9184.9,0
+CREG.US,D,20210602,000000,97.6,106.2,97.6,105.7,20929.9,0
+CREG.US,D,20210603,000000,105.4,105.4,96,98.1,10425.5,0
+CREG.US,D,20210604,000000,99.6,101,96.5,98.9,4348,0
+CREG.US,D,20210607,000000,98.9,100.9,97.1,98.9,3981.5,0
+CREG.US,D,20210608,000000,100.1,106.199,98.2,103,11932.2,0
+CREG.US,D,20210609,000000,103.6,104.989,96.2,97.4,6023.8,0
+CREG.US,D,20210610,000000,98.3,98.3,90.3,90.3,8744,0
+CREG.US,D,20210611,000000,92.5,94.3,90.8,92,4311.4,0
+CREG.US,D,20210614,000000,92.2,96,91.8,92.5,2983,0
+CREG.US,D,20210615,000000,91.6,93,87.2,87.9,5341.1,0
+CREG.US,D,20210616,000000,87,92,86.1,91.5,12480.6,0
+CREG.US,D,20210617,000000,92.1,94.5,87.004,88.6,7613.5,0
+CREG.US,D,20210618,000000,88,88.7,81.4,85.8,8017.9,0
+CREG.US,D,20210621,000000,86,86,81.841,83.9,2856.1,0
+CREG.US,D,20210622,000000,83.8,85.493,81.5,82.9,3965.4,0
+CREG.US,D,20210623,000000,82.1,87.499,82.1,85.2,12311.5,0
+CREG.US,D,20210624,000000,86,93.5,82.9,92.7,21015.7,0
+CREG.US,D,20210625,000000,92.5,98,90.5,93.4,32374.1,0
+CREG.US,D,20210628,000000,95.5,99.1,93.4,99.1,19397.3,0
+CREG.US,D,20210629,000000,98.4,103.97,91.9,94,36754.1,0
+CREG.US,D,20210630,000000,93.2,93.981,90.52,91.6,4995.6,0
+CREG.US,D,20210701,000000,91.7,93.9,88.1,90.3,5809.3,0
+CREG.US,D,20210702,000000,90,91,85.6,90,4545.4,0
+CREG.US,D,20210706,000000,89.1,90.552,87.6,89.7,4450.3,0
+CREG.US,D,20210707,000000,89.5,90,82.2,84.4,7605.5,0
+CREG.US,D,20210708,000000,82,84.5,79.6,81,9328.5,0
+CREG.US,D,20210709,000000,81.6,90.1,81.1,84.8,10756.2,0
+CREG.US,D,20210712,000000,83.1,86.5,82.4,83.2,6788.3,0
+CREG.US,D,20210713,000000,83.727,88.2,81,82.4,4759.5,0
+CREG.US,D,20210714,000000,82.2,82.5,76.3,76.4,6199.3,0
+CREG.US,D,20210715,000000,76.7,78.4,74.15,76.1,4984.4,0
+CREG.US,D,20210716,000000,77.2,81.8,74.6,80.25,14236.3,0
+CREG.US,D,20210719,000000,80,86.997,77.1,85.8,22590.3,0
+CREG.US,D,20210720,000000,84.9,93.594,82.5,90.2,54254.3,0
+CREG.US,D,20210721,000000,90.1,91.799,83.31,85.9,23702.7,0
+CREG.US,D,20210722,000000,85.9,85.999,75.1,77,21542.2,0
+CREG.US,D,20210723,000000,78.2,79.1,75.4,76.4,6665.3,0
+CREG.US,D,20210726,000000,75.6,78.7,71.2,71.2,7211.4,0
+CREG.US,D,20210727,000000,70.7,72.887,66.3,70.7,13142,0
+CREG.US,D,20210728,000000,70.9,80.7,70.9,80,17539.7,0
+CREG.US,D,20210729,000000,78.9,80,71.841,74.3,4637.5,0
+CREG.US,D,20210730,000000,74,75.6,73.5,73.5,4110.1,0
+CREG.US,D,20210802,000000,74,76.52,71.2,71.4,3143.6,0
+CREG.US,D,20210803,000000,71.1,73.9,68.1,71.5,3828.5,0
+CREG.US,D,20210804,000000,70.8,71.4,67.5,68.4,4571.9,0
+CREG.US,D,20210805,000000,68,70.867,68,70,3203.4,0
+CREG.US,D,20210806,000000,70.4,74.9,67.5,69.5,8414.5,0
+CREG.US,D,20210809,000000,68.4,71.419,67,70.6,3520.3,0
+CREG.US,D,20210810,000000,70.3,73.2,69.871,72.8,3491.4,0
+CREG.US,D,20210811,000000,74,74,69.8,72.1,2586.9,0
+CREG.US,D,20210812,000000,71.2,72.7,68,70,4230.1,0
+CREG.US,D,20210813,000000,70,72,68.5,71.9,3788.3,0
+CREG.US,D,20210816,000000,70.5,71.4,63.9,66,12878.4,0
+CREG.US,D,20210817,000000,66.7,74,63.3,70.2,23538.4,0
+CREG.US,D,20210818,000000,68.8,69.899,64,64,16913.8,0
+CREG.US,D,20210819,000000,62.3,63,56.8,59.3,9346.2,0
+CREG.US,D,20210820,000000,60,62,58.3,59,4495.8,0
+CREG.US,D,20210823,000000,59.4,60.1,58.303,59.4,1973.6,0
+CREG.US,D,20210824,000000,60.6,64.9,59.6,63.6,4192.6,0
+CREG.US,D,20210825,000000,63.6,67.5,62.5,66,2473.6,0
+CREG.US,D,20210826,000000,65.1,65.53,61.5,63.5,4118.6,0
+CREG.US,D,20210827,000000,62.9,72.39,62.9,70.5,11574.8,0
+CREG.US,D,20210830,000000,70.5,86.8,69.7,84.5,37118.1,0
+CREG.US,D,20210831,000000,82.4,91.7,78.9,91.6,23089.6,0
+CREG.US,D,20210901,000000,89.1,89.1,75.7,76.8,14877.7,0
+CREG.US,D,20210902,000000,76.9,78.9,73.1,74.7,5608.2,0
+CREG.US,D,20210903,000000,74.1,77.403,71.4,72,4203.3,0
+CREG.US,D,20210907,000000,73.1,76.9,70,71.2,5510.6,0
+CREG.US,D,20210908,000000,69.8,74.583,67.4,68.5,3993.9,0
+CREG.US,D,20210909,000000,67.2,71.7,65.6,66.4,4248.9,0
+CREG.US,D,20210910,000000,67.3,69.318,64.3,65.6,4481,0
+CREG.US,D,20210913,000000,65.6,67.7,62.9,66.9,6194.4,0
+CREG.US,D,20210914,000000,66.9,70.8,62,63.4,6674.9,0
+CREG.US,D,20210915,000000,68.133,68.133,60.4,62.2,4493.3,0
+CREG.US,D,20210916,000000,61.3,62.8,60,61.1,4085.3,0
+CREG.US,D,20210917,000000,60,62.9,60,61.2,3882.2,0
+CREG.US,D,20210920,000000,60,61,55.75,57.1,6503.3,0
+CREG.US,D,20210921,000000,57.1,63.9,57.1,61.6,5472.8,0
+CREG.US,D,20210922,000000,62,63.95,58.9,60.9,4694.8,0
+CREG.US,D,20210923,000000,61.5,61.5,57.7,59.2,4123.4,0
+CREG.US,D,20210924,000000,59,59.822,57.5,57.7,2686.9,0
+CREG.US,D,20210927,000000,58.1,61.895,58.1,60.6,8691.9,0
+CREG.US,D,20210928,000000,60,66.5,59,62.252,26702.9,0
+CREG.US,D,20210929,000000,63.3,64.857,60.339,61.4,6273.2,0
+CREG.US,D,20210930,000000,60.6,64.189,59.214,60.3,6232.1,0
+CREG.US,D,20211001,000000,60,60.65,59.3,59.9,2543.6,0
+CREG.US,D,20211004,000000,58,60.5,55.4,55.7,13875.3,0
+CREG.US,D,20211005,000000,55.9,58.4,52.85,56.4,6668.5,0
+CREG.US,D,20211006,000000,56.4,58,54.5,55.9,1726.8,0
+CREG.US,D,20211007,000000,55.6,58.3,55.6,57.6,2548.4,0
+CREG.US,D,20211008,000000,58.2,60.9,57.8,59.7,6998.4,0
+CREG.US,D,20211011,000000,59.3,61.7,59.3,60.7,3202.5,0
+CREG.US,D,20211012,000000,60.7,62,60.7,62,2371.6,0
+CREG.US,D,20211013,000000,61.1,62.2,61.1,61.6,4274.2,0
+CREG.US,D,20211014,000000,61.8,61.8,60.1,60.2,1980.6,0
+CREG.US,D,20211015,000000,61.1,65.6,59,60,12004.2,0
+CREG.US,D,20211018,000000,59.7,61.789,58.8,59.7,6805.8,0
+CREG.US,D,20211019,000000,59.7,63.3,57.5,61.9,7441,0
+CREG.US,D,20211020,000000,62.4,69.5,61.378,68.8,19397.5,0
+CREG.US,D,20211021,000000,68.6,72.8,68.563,72.5,11981.3,0
+CREG.US,D,20211022,000000,73.5,80.9,72.7,80.8,37195.7,0
+CREG.US,D,20211025,000000,80,80.3,67.1,67.1,17262.9,0
+CREG.US,D,20211026,000000,68.2,69.4,65,65.4,4450.6,0
+CREG.US,D,20211027,000000,65.5,67.6,63.1,63.8,3152.4,0
+CREG.US,D,20211028,000000,63.4,66,62,63.4,4185.8,0
+CREG.US,D,20211029,000000,63.6,67.615,62,64.1,1651.6,0
+CREG.US,D,20211101,000000,63.8,66.868,63.65,65.1,3151.5,0
+CREG.US,D,20211102,000000,65.8,65.9,63.5,64.5,2220.9,0
+CREG.US,D,20211103,000000,64.2,65.9,60.1,63.1,5147.1,0
+CREG.US,D,20211104,000000,62.9,64,61,61.8,2166.2,0
+CREG.US,D,20211105,000000,61.3,64,60,60.5,14372,0
+CREG.US,D,20211108,000000,60.1,63.8,60.1,61,15605.9,0
+CREG.US,D,20211109,000000,60.5,61.9,60.1,60.9,3033.5,0
+CREG.US,D,20211110,000000,60,61.801,59,60.8,6152.2,0
+CREG.US,D,20211111,000000,60.3,62.6,59.1,60.7,9003.6,0
+CREG.US,D,20211112,000000,61,61.73,58,59.5,8252.2,0
+CREG.US,D,20211115,000000,59.7,60.5,57.7,58.9,3988.8,0
+CREG.US,D,20211116,000000,59,60,58,59.5,3093.7,0
+CREG.US,D,20211117,000000,59.5,59.63,58,58.8,2445.4,0
+CREG.US,D,20211118,000000,59,59.8,56.7,57,3429.1,0
+CREG.US,D,20211119,000000,58.9,59.9,57.85,58.4,4664.7,0
+CREG.US,D,20211122,000000,57.8,59.8,56.4,57,2191.1,0
+CREG.US,D,20211123,000000,56.4,59.8,55.3,57.7,5875.3,0
+CREG.US,D,20211124,000000,58.8,61.2,58,59.9,10706.9,0
+CREG.US,D,20211126,000000,59.5,59.5,55.7,57.2,2025.8,0
+CREG.US,D,20211129,000000,57.7,59.9,53.3,59.9,14646.6,0
+CREG.US,D,20211130,000000,58.6,59.8,56.301,59.2,6207.6,0
+CREG.US,D,20211201,000000,58.7,59.7,55,55.5,6869.6,0
+CREG.US,D,20211202,000000,54.5,62,53.3,60.6,3611.6,0
+CREG.US,D,20211203,000000,58.7,58.7,53.1,53.1,5890.9,0
+CREG.US,D,20211206,000000,54.3,56.3,52.1,52.799,3007,0
+CREG.US,D,20211207,000000,53.195,54.999,52.5,52.5,3863.7,0
+CREG.US,D,20211208,000000,53.7,53.7,49.4,50.4,10649,0
+CREG.US,D,20211209,000000,49.5,52.4,49.3,49.8,4234.6,0
+CREG.US,D,20211210,000000,49.8,50,43,44,19626.4,0
+CREG.US,D,20211213,000000,43.9,44.2,38.9,40.7,12983,0
+CREG.US,D,20211214,000000,40.7,44.227,39,39,2135.2,0
+CREG.US,D,20211215,000000,38.7,41.442,38.6,40.7,2514,0
+CREG.US,D,20211216,000000,40.6,42.1,40.2,40.7,806.1,0
+CREG.US,D,20211217,000000,40.1,42.399,39.5,40.4,1440.2,0
+CREG.US,D,20211220,000000,39.9,39.9,36.9,38,5373.1,0
+CREG.US,D,20211221,000000,39,41.538,39,40.4,2562.4,0
+CREG.US,D,20211222,000000,40.9,42.9,40.602,42.9,4520.3,0
+CREG.US,D,20211223,000000,43.3,45.9,41.8,45.6,5395.4,0
+CREG.US,D,20211227,000000,47.5,47.799,45.4,45.5,2851.7,0
+CREG.US,D,20211228,000000,45.7,49.3,43.615,49.1,6838.9,0
+CREG.US,D,20211229,000000,49.5,51.9,47,51,5483.1,0
+CREG.US,D,20211230,000000,49.702,53.7,49.2,52.9,6548.1,0
+CREG.US,D,20211231,000000,53,57.8,50.801,55.2,10868.2,0
+CREG.US,D,20220103,000000,54.9,55.7,51.501,55.6,1937.2,0
+CREG.US,D,20220104,000000,55.7,58.3,52.5,57.9,8831.2,0
+CREG.US,D,20220105,000000,58.9,61,53.881,59.1,11267,0
+CREG.US,D,20220106,000000,57.6,62.4,55.4,60.9,8284.8,0
+CREG.US,D,20220107,000000,60,64.8,59.102,64.3,12229.7,0
+CREG.US,D,20220110,000000,63.3,72.646,61.8,66.2,21317,0
+CREG.US,D,20220111,000000,69.2,71.9,66.307,70.8,14362,0
+CREG.US,D,20220112,000000,70.1,77.253,69,73.2,23897.6,0
+CREG.US,D,20220113,000000,72.3,72.8,65.8,66.8,17233,0
+CREG.US,D,20220114,000000,66.4,68.9,63.001,68.6,9044.4,0
+CREG.US,D,20220118,000000,68.6,68.6,64.2,65.3,6266.6,0
+CREG.US,D,20220119,000000,66.6,67.4,63,67.2,6549.9,0
+CREG.US,D,20220120,000000,66.8,73.5,64.98,72.9,11584.6,0
+CREG.US,D,20220121,000000,71.6,71.6,65.6,67,4149.8,0
+CREG.US,D,20220124,000000,65.1,67.9,60,63.4,8040.2,0
+CREG.US,D,20220125,000000,61.5,62.499,60.2,60.5,1657.9,0
+CREG.US,D,20220126,000000,59.9,62.4,55.7,55.7,5579.8,0
+CREG.US,D,20220127,000000,56.3,59.28,55,56.9,6928.8,0
+CREG.US,D,20220128,000000,56.9,60.499,53.5,57.8,6737.7,0
+CREG.US,D,20220131,000000,56.6,60.4,55.1,56,5354,0
+CREG.US,D,20220201,000000,56.25,56.25,54.1,54.5,2517.5,0
+CREG.US,D,20220202,000000,53.5,55.5,52.4,52.5,3641.5,0
+CREG.US,D,20220203,000000,52.5,53.1,50.4,50.4,3825.7,0
+CREG.US,D,20220204,000000,52.5,55,52.5,53.6,2035.4,0
+CREG.US,D,20220207,000000,54.5,55.5,51.3,51.3,3559.9,0
+CREG.US,D,20220208,000000,52.1,54.5,50,51,2512.3,0
+CREG.US,D,20220209,000000,51.9,53,50,50.5,4975.1,0
+CREG.US,D,20220210,000000,50.5,52,50.5,51.9,2697.5,0
+CREG.US,D,20220211,000000,53.55,54.722,49.1,50,3226.4,0
+CREG.US,D,20220214,000000,49.5,51.1,49.1,50,2267.4,0
+CREG.US,D,20220215,000000,51.75,54.05,49.8,53.1,3904.1,0
+CREG.US,D,20220216,000000,53.654,59.4,53.315,54,2869.2,0
+CREG.US,D,20220217,000000,54,56,51.2,55.5,2612,0
+CREG.US,D,20220218,000000,55.659,57.2,53.1,54.6,3265.7,0
+CREG.US,D,20220222,000000,55.5,57.2,53.2,54.7,4607,0
+CREG.US,D,20220223,000000,56.841,59.336,54.7,58.9,9892.2,0
+CREG.US,D,20220224,000000,56.5,60,53.6,58.6,8073.2,0
+CREG.US,D,20220225,000000,59.1,65,58.901,65,8049.4,0
+CREG.US,D,20220228,000000,60,71.1,60,68.9,5557.4,0
+CREG.US,D,20220301,000000,67.8,71.999,65.11,66.9,3955.8,0
+CREG.US,D,20220302,000000,70.4,70.4,66.7,68.6,1878.3,0
+CREG.US,D,20220303,000000,68.6,68.6,66.1,66.2,677.8,0
+CREG.US,D,20220304,000000,66,66,59.7,62.5,2506.9,0
+CREG.US,D,20220307,000000,67.6,79,61.1,63,18286,0
+CREG.US,D,20220308,000000,63.9,68.428,63,64.5,2996.9,0
+CREG.US,D,20220309,000000,65.2,68.5,63,64.7,6856.2,0
+CREG.US,D,20220310,000000,63.8,68.053,61.8,64.9,3470,0
+CREG.US,D,20220311,000000,65.3,65.5,62.606,63.9,658.8,0
+CREG.US,D,20220314,000000,61.75,65.9,59.9,65.9,5491.4,0
+CREG.US,D,20220315,000000,64.5,64.5,60.4,63.7,1991.9,0
+CREG.US,D,20220316,000000,63.2,70.9,63.2,69.3,2936.7,0
+CREG.US,D,20220317,000000,66.8,68.661,60,62.973,6185.5,0
+CREG.US,D,20220318,000000,63.6,67.7,62.101,65.9,1546.3,0
+CREG.US,D,20220321,000000,66.1,66.617,63.1,65.4,529.7,0
+CREG.US,D,20220322,000000,64.2,69.649,63.6,66.1,1985.7,0
+CREG.US,D,20220323,000000,63.601,65.8,63.601,63.8,982.6,0
+CREG.US,D,20220324,000000,66.4,66.6,63.7,65.4,2042.9,0
+CREG.US,D,20220325,000000,64.2,65.881,64.1,64.3,1338.4,0
+CREG.US,D,20220328,000000,64.4,65.855,62.387,62.9,1684.2,0
+CREG.US,D,20220329,000000,64.8,64.8,51.9,61.1,5210.6,0
+CREG.US,D,20220330,000000,64,64,55.8,58.6,7205.7,0
+CREG.US,D,20220331,000000,57.1,63.669,57.1,59.1,3737.2,0
+CREG.US,D,20220401,000000,64.2,64.2,59,60.2,2258.5,0
+CREG.US,D,20220404,000000,59.3,62.5,57.387,58,1962.3,0
+CREG.US,D,20220405,000000,61.1,63.2,54.6,61.6,6562.9,0
+CREG.US,D,20220406,000000,61.6,61.6,55.2,61.5,2326,0
+CREG.US,D,20220407,000000,61.4,61.4,57.1,60,928.2,0
+CREG.US,D,20220408,000000,60.6,60.6,59,59.6,904.3,0
+CREG.US,D,20220411,000000,59.1,59.6,57.6,57.801,1448.5,0
+CREG.US,D,20220412,000000,60.1,60.1,52.4,56.82,4380.4,0
+CREG.US,D,20220413,000000,57,57.6,55.91,56.5,1250,0
+CREG.US,D,20220414,000000,58.2,58.2,55,55,1053.2,0
+CREG.US,D,20220418,000000,55.6,57.8,55.026,56.5,308.8,0
+CREG.US,D,20220419,000000,56.5,58,54.1,57,1882.5,0
+CREG.US,D,20220420,000000,56.4,57.9,53.1,57.9,3620.4,0
+CREG.US,D,20220421,000000,58.2,58.2,54,55.3,3036.1,0
+CREG.US,D,20220422,000000,54.9,57.299,52.8,53.501,7707.7,0
+CREG.US,D,20220425,000000,50.7,55.397,49.8,49.8,3625.2,0
+CREG.US,D,20220426,000000,51.45,53.099,44.69,45,3239.7,0
+CREG.US,D,20220427,000000,49.4,49.4,40,42.5,7185.9,0
+CREG.US,D,20220428,000000,40.5,49.035,40.5,47.3,3853.4,0
+CREG.US,D,20220429,000000,47.4,49.299,46.1,46.1,1554.6,0
+CREG.US,D,20220502,000000,48.7,48.7,40,41.7,2509.8,0
+CREG.US,D,20220503,000000,45,45.886,43.2,44.7,2499.3,0
+CREG.US,D,20220504,000000,43.5,46.4,43.2,45.1,1336.3,0
+CREG.US,D,20220505,000000,45.3,47.9,45.3,46,1918.4,0
+CREG.US,D,20220506,000000,45.1,47.9,43.5,45.9,1814.7,0
+CREG.US,D,20220509,000000,44.8,47.3,44,44.6,2342.6,0
+CREG.US,D,20220510,000000,44.8,44.8,42,43.5,2089.1,0
+CREG.US,D,20220511,000000,44.164,44.164,40.1,40.7,1286.5,0
+CREG.US,D,20220512,000000,40.3,42.157,39.9,40.9,1341.7,0
+CREG.US,D,20220513,000000,44,44,41.8,42.8,509.4,0
+CREG.US,D,20220516,000000,42.8,43.6,42.8,43.3,423.9,0
+CREG.US,D,20220517,000000,43.55,44.971,38.7,40.7,2629.9,0
+CREG.US,D,20220518,000000,40.8,44.9,39.45,43.1,2402.1,0
+CREG.US,D,20220519,000000,41.7,43.5,39.6,41,2293.7,0
+CREG.US,D,20220520,000000,41.9,41.9,36.1,38.9,4116.7,0
+CREG.US,D,20220523,000000,39.1,40,36.6,38.4,1596.6,0
+CREG.US,D,20220524,000000,37.5,38.611,35,37.3,7074.8,0
+CREG.US,D,20220525,000000,37.9,37.9,32.7,34.2,6884.9,0
+CREG.US,D,20220526,000000,34.5,36.599,34.5,36,739.9,0
+CREG.US,D,20220527,000000,36.2,37.9,36.2,37.2,1387.2,0
+CREG.US,D,20220531,000000,38,42.5,37.753,40.5,3734.4,0
+CREG.US,D,20220601,000000,40.9,40.9,35.1,37.1,2899.1,0
+CREG.US,D,20220602,000000,37.2,38.45,34.2,36.3,2892.1,0
+CREG.US,D,20220603,000000,38,38.201,37.557,38,491.1,0
+CREG.US,D,20220606,000000,39.7,39.7,36.8,37.45,677.7,0
+CREG.US,D,20220607,000000,37.3,38.6,36.9,37.1,3237.6,0
+CREG.US,D,20220608,000000,37.7,39.833,35.2,35.2,1352,0
+CREG.US,D,20220609,000000,35.4,39.542,35.1,35.9,1659,0
+CREG.US,D,20220610,000000,37.5,38.6,36.019,36.5,1925.1,0
+CREG.US,D,20220613,000000,36.1,36.1,32.8,33.1,2626.4,0
+CREG.US,D,20220614,000000,34.4,34.4,30.5,30.8,3841.5,0
+CREG.US,D,20220615,000000,31.1,33.5,31.1,33.5,2879.8,0
+CREG.US,D,20220616,000000,32.3,32.6,30.606,31.4,1248,0
+CREG.US,D,20220617,000000,31.8,33.5,30.613,31.6,3898.6,0
+CREG.US,D,20220621,000000,30.7,32.5,30.3,30.7,3889.1,0
+CREG.US,D,20220622,000000,32.8,32.8,30.6,31.2,1741.6,0
+CREG.US,D,20220623,000000,30.7,32.5,30.45,30.9,2898.1,0
+CREG.US,D,20220624,000000,31.4,31.527,30.3,31.2,1706.8,0
+CREG.US,D,20220627,000000,30.65,31.031,30.5,30.9,803.5,0
+CREG.US,D,20220628,000000,30.9,31.332,30.25,30.3,612.1,0
+CREG.US,D,20220629,000000,30.3,30.45,30,30.3,728.8,0
+CREG.US,D,20220630,000000,30.036,30.2,29.5,29.5,1076.6,0
+CREG.US,D,20220701,000000,30.4,30.6,29.6,30.6,667.8,0
+CREG.US,D,20220705,000000,31.1,32,29.721,31.2,1267.5,0
+CREG.US,D,20220706,000000,32,32,30.9,31.2,347.2,0
+CREG.US,D,20220707,000000,31.096,32,30.289,32,865.1,0
+CREG.US,D,20220708,000000,31.4,32.5,31.4,32.5,211.4,0
+CREG.US,D,20220711,000000,30.788,32.9,30.788,31.6,639.9,0
+CREG.US,D,20220712,000000,32.15,32.5,31,31.123,1224.1,0
+CREG.US,D,20220713,000000,30.401,32.7,30.401,32.7,389.9,0
+CREG.US,D,20220714,000000,31.853,31.853,31.7,31.7,300.9,0
+CREG.US,D,20220715,000000,32.3,32.5,32.3,32.5,84.2,0
+CREG.US,D,20220718,000000,31.52,32.6,31.52,32.6,1268,0
+CREG.US,D,20220719,000000,32.8,32.8,31.6,31.969,1297.7,0
+CREG.US,D,20220720,000000,29.4,32.201,29.4,30.6,2038.6,0
+CREG.US,D,20220721,000000,30.8,32.799,29.6,30.699,2204.1,0
+CREG.US,D,20220722,000000,30.1,31.8,30.1,30.1,1166.4,0
+CREG.US,D,20220725,000000,30.5,31.2,30,30.85,991.8,0
+CREG.US,D,20220726,000000,30.5,31.1,29.195,29.195,1757.3,0
+CREG.US,D,20220727,000000,30.1,30.9,26.2,27.601,2404.3,0
+CREG.US,D,20220728,000000,28.2,28.911,28,28.7,1243,0
+CREG.US,D,20220729,000000,29.617,29.617,28.201,28.201,438,0
+CREG.US,D,20220801,000000,28.5,29.2,28,28.5,460.2,0
+CREG.US,D,20220802,000000,28.865,28.9,28.011,28.9,799.5,0
+CREG.US,D,20220803,000000,29.8,32.5,29.8,31.5,3048.7,0
+CREG.US,D,20220804,000000,32,34,31.5,32.1,5727,0
+CREG.US,D,20220805,000000,31.5,32.933,31.5,32.35,1807.2,0
+CREG.US,D,20220808,000000,32.8,33.6,32.8,33.2,1895,0
+CREG.US,D,20220809,000000,33.367,33.5,33,33.25,586.8,0
+CREG.US,D,20220810,000000,33.4,34,33.3,33.507,1488.9,0
+CREG.US,D,20220811,000000,33.785,34,33,34,598.2,0
+CREG.US,D,20220812,000000,34,34,32.812,33.7,614.2,0
+CREG.US,D,20220815,000000,33.3,33.8,32.8,33.3,869.7,0
+CREG.US,D,20220816,000000,34.699,38.559,33.65,37.279,9753.2,0
+CREG.US,D,20220817,000000,37,38.4,35.5,35.6,2434.7,0
+CREG.US,D,20220818,000000,35.904,37.399,33.601,34.399,738.6,0
+CREG.US,D,20220819,000000,35.75,35.75,33.2,33.7,1094.2,0
+CREG.US,D,20220822,000000,33.65,34.099,33.3,33.654,1392,0
+CREG.US,D,20220823,000000,33.3,34.999,33.3,34.214,650.2,0
+CREG.US,D,20220824,000000,33.799,35,33.4,34.25,2621.3,0
+CREG.US,D,20220825,000000,35,35.8,31.598,32.25,2268.9,0
+CREG.US,D,20220826,000000,34.2,35,32.3,32.3,1384.8,0
+CREG.US,D,20220829,000000,32.3,32.4,31.4,31.5,1288.1,0
+CREG.US,D,20220830,000000,31.6,32.6,31.2,31.2,371.4,0
+CREG.US,D,20220831,000000,31.2,33.5,30,31.1,937.7,0
+CREG.US,D,20220901,000000,30.4,31.5,30.001,30.7,655.9,0
+CREG.US,D,20220902,000000,30.8,30.91,29,29,561.4,0
+CREG.US,D,20220906,000000,29.6,35.099,29.6,29.9,326.4,0
+CREG.US,D,20220907,000000,29,30.8,29,29.134,313.7,0
+CREG.US,D,20220908,000000,29.138,30.7,28.9,28.9,755.1,0
+CREG.US,D,20220909,000000,29.3,30.843,29.1,29.2,722.3,0
+CREG.US,D,20220912,000000,30.2,30.7,29.2,30,241.5,0
+CREG.US,D,20220913,000000,30.2,31.5,29.9,30.457,1216.1,0
+CREG.US,D,20220914,000000,32.3,32.7,31.3,31.8,781.1,0
+CREG.US,D,20220915,000000,32.2,33.8,31.8,31.8,1359.3,0
+CREG.US,D,20220916,000000,31.8,33.122,31.5,31.5,617.7,0
+CREG.US,D,20220919,000000,32.4,32.4,31,31,492.5,0
+CREG.US,D,20220920,000000,31.246,32.697,30.3,30.9,696.6,0
+CREG.US,D,20220921,000000,30.3,31.028,30.3,31.028,67,0
+CREG.US,D,20220922,000000,30.4,30.4,29,29.501,1259.1,0
+CREG.US,D,20220923,000000,29.8,32.11,29.8,30.6,565.2,0
+CREG.US,D,20220926,000000,32,33.3,31.339,31.8,1492,0
+CREG.US,D,20220927,000000,32.15,33.4,31.9,33.1,747.5,0
+CREG.US,D,20220928,000000,33.7,33.8,31.545,33.1,632.9,0
+CREG.US,D,20220929,000000,32.2,32.8,31.5,32.8,158.6,0
+CREG.US,D,20220930,000000,31.75,32.2,30.7,32.2,105.5,0
+CREG.US,D,20221003,000000,31.5,31.999,31.291,31.291,268.5,0
+CREG.US,D,20221004,000000,31.1,32.6,31.1,32,603.7,0
+CREG.US,D,20221005,000000,32.6,32.8,31.524,32.5,415.6,0
+CREG.US,D,20221006,000000,31.1,32.499,31,31.001,216.2,0
+CREG.US,D,20221007,000000,31.9,31.9,31.65,31.65,63.6,0
+CREG.US,D,20221010,000000,31.2,31.7,31.2,31.7,107,0
+CREG.US,D,20221011,000000,31.15,31.5,29.54,29.54,442.8,0
+CREG.US,D,20221012,000000,30.5,31.7,29.1,29.7,919.9,0
+CREG.US,D,20221013,000000,30.1,31.8,30,30.001,335.6,0
+CREG.US,D,20221014,000000,29.7,31.233,29.5,30.15,559.3,0
+CREG.US,D,20221017,000000,29.3,30.7,29.1,30,683.4,0
+CREG.US,D,20221018,000000,29.5,31.678,29.2,29.2,486.9,0
+CREG.US,D,20221019,000000,30.3,31.157,29.351,29.85,228.1,0
+CREG.US,D,20221020,000000,29.4,31.05,29.4,31.05,90.9,0
+CREG.US,D,20221021,000000,30.1,30.1,29.2,29.2,264,0
+CREG.US,D,20221024,000000,29.1,29.6,27.8,28,664.6,0
+CREG.US,D,20221025,000000,29.4,29.599,28.5,29.1,326.6,0
+CREG.US,D,20221026,000000,29.1,29.6,29.1,29.5,506.8,0
+CREG.US,D,20221027,000000,29.1,29.1,27.4,27.4,1247.9,0
+CREG.US,D,20221028,000000,28.7,29.762,28.1,28.1,791.2,0
+CREG.US,D,20221031,000000,28.1,28.2,28.1,28.2,167.4,0
+CREG.US,D,20221101,000000,30.95,31,30.1,30.1,357.3,0
+CREG.US,D,20221102,000000,31,31,28.2,30,313.6,0
+CREG.US,D,20221103,000000,29.4,29.4,27.9,29,567.8,0
+CREG.US,D,20221104,000000,31.126,31.126,28.868,30,164.3,0
+CREG.US,D,20221107,000000,29.6,31.5,29.373,29.9,290.1,0
+CREG.US,D,20221108,000000,30.484,31.5,30.2,30.3,303.2,0
+CREG.US,D,20221109,000000,30.873,30.873,28.9,30.2,295.8,0
+CREG.US,D,20221110,000000,29.1,30.5,29.1,29.6,622.7,0
+CREG.US,D,20221111,000000,30,31,29.5,29.557,771,0
+CREG.US,D,20221114,000000,30.199,30.4,29.3,29.445,414.1,0
+CREG.US,D,20221115,000000,30,30.701,29.2,29.565,980.2,0
+CREG.US,D,20221116,000000,29.7,29.7,29.2,29.2,148.3,0
+CREG.US,D,20221117,000000,29.2,29.6,29.1,29.173,431.7,0
+CREG.US,D,20221118,000000,29.1,30.5,28.07,28.4,3806.1,0
+CREG.US,D,20221121,000000,29.05,29.5,28.2,28.8,336.2,0
+CREG.US,D,20221122,000000,28.4,29.404,28.3,28.3,174.6,0
+CREG.US,D,20221123,000000,28.2,29.399,28.2,28.8,253.5,0
+CREG.US,D,20221125,000000,28.4,29.588,28.4,29.05,76.9,0
+CREG.US,D,20221128,000000,28.2,29.473,28.2,29.473,64.2,0
+CREG.US,D,20221129,000000,28.4,29.6,28.4,28.4,249.8,0
+CREG.US,D,20221130,000000,28.52,30,28.5,29.814,924.2,0
+CREG.US,D,20221201,000000,29.3,30.301,29.2,30,446.6,0
+CREG.US,D,20221202,000000,29.5,29.6,29.12,29.2,163.4,0
+CREG.US,D,20221205,000000,29.1,29.5,28.4,28.5,319.2,0
+CREG.US,D,20221206,000000,28.8,29.127,28.1,28.8,470.5,0
+CREG.US,D,20221207,000000,28.9,28.9,28.2,28.8,90.4,0
+CREG.US,D,20221208,000000,28.202,28.6,27.2,28,850.7,0
+CREG.US,D,20221209,000000,27.601,28,27.1,27.3,563.4,0
+CREG.US,D,20221212,000000,27.8,28.9,27.5,28.454,956.1,0
+CREG.US,D,20221213,000000,28.61,29.2,27.1,27.15,2408.2,0
+CREG.US,D,20221214,000000,28.4,28.5,27.9,28.2,425.8,0
+CREG.US,D,20221215,000000,28.247,28.3,27.296,27.3,435.1,0
+CREG.US,D,20221216,000000,27.3,28.2,27.101,27.194,1145.3,0
+CREG.US,D,20221219,000000,27.2,28.2,27.024,27.2,380.4,0
+CREG.US,D,20221220,000000,27,28.1,26.3,26.78,936.3,0
+CREG.US,D,20221221,000000,26.85,27.2,26.73,26.911,810,0
+CREG.US,D,20221222,000000,27.032,27.1,26.3,26.55,536,0
+CREG.US,D,20221223,000000,26.008,26.499,26,26.2,594.3,0
+CREG.US,D,20221227,000000,26,27.2,26,26.473,2027.4,0
+CREG.US,D,20221228,000000,26.4,28.3,26.4,27,2134.8,0
+CREG.US,D,20221229,000000,26.2,27.8,25.75,25.8,1202.4,0
+CREG.US,D,20221230,000000,26.6,26.6,25.7,26,663.2,0
+CREG.US,D,20230103,000000,26,26.2,26,26.1,133.8,0
+CREG.US,D,20230104,000000,26.5,27.499,20.3,21.3,11577.8,0
+CREG.US,D,20230105,000000,21.2,24.5,20,23.8,25861.2,0
+CREG.US,D,20230106,000000,25.8,25.8,22.1,24.1,5643.9,0
+CREG.US,D,20230109,000000,24.8,24.8,21.7,23.928,9238.7,0
+CREG.US,D,20230110,000000,24.2,24.2,22,22.2,6745,0
+CREG.US,D,20230111,000000,22.5,23.1,20.8,21.401,8801.2,0
+CREG.US,D,20230112,000000,21.9,22.15,20.813,21.7,3481.1,0
+CREG.US,D,20230113,000000,21.473,21.915,20.9,21.7,4397.7,0
+CREG.US,D,20230117,000000,21.6,22.2,21.1,21.2,5431.2,0
+CREG.US,D,20230118,000000,21.439,21.887,19.1,20,10246,0
+CREG.US,D,20230119,000000,20.1,22.829,19,19.4,4088.5,0
+CREG.US,D,20230120,000000,19.3,20.1,19.048,19.7,7987.2,0
+CREG.US,D,20230123,000000,19.3,19.974,19,19.5,4713.2,0
+CREG.US,D,20230124,000000,20,21.3,19.8,20.4,6202.3,0
+CREG.US,D,20230125,000000,20.1,20.1,19.3,19.6,7033.7,0
+CREG.US,D,20230126,000000,19.3,20.199,19.3,20.1,6117.8,0
+CREG.US,D,20230127,000000,20.8,22.02,20.3,21.2,9075.1,0
+CREG.US,D,20230130,000000,20.9,21.854,19.4,19.5,9955.1,0
+CREG.US,D,20230131,000000,19.2,20.6,19.2,19.5,2942.8,0
+CREG.US,D,20230201,000000,19.3,20.4,19.15,19.3,9669.8,0
+CREG.US,D,20230202,000000,19.2,20.2,19.2,19.8,9554,0
+CREG.US,D,20230203,000000,19.8,19.8,19.28,19.432,6679.9,0
+CREG.US,D,20230206,000000,19.2,19.676,19.2,19.6,2545.2,0
+CREG.US,D,20230207,000000,19.1,19.8,18.5,18.6,8678.3,0
+CREG.US,D,20230208,000000,19.5,19.5,17.45,17.6,7225.4,0
+CREG.US,D,20230209,000000,17.901,18.6,17.7,18.2,6308.2,0
+CREG.US,D,20230210,000000,18.1,18.8,17.601,18.8,6288.8,0
+CREG.US,D,20230213,000000,18.4,19.7,18.118,18.2,5034.4,0
+CREG.US,D,20230214,000000,18.7,19.7,18.1,19,5359.8,0
+CREG.US,D,20230215,000000,19.7,20.6,19.2,20.5,8273.6,0
+CREG.US,D,20230216,000000,20.7,20.7,19.5,19.6,2012.9,0
+CREG.US,D,20230217,000000,20,20,18.9,19.298,2199.7,0
+CREG.US,D,20230221,000000,19.2,19.2,17.7,17.7,4178.6,0
+CREG.US,D,20230222,000000,18,18.2,16.9,17.4,6064.1,0
+CREG.US,D,20230223,000000,17.4,17.799,17.001,17.2,1261.4,0
+CREG.US,D,20230224,000000,17.9,18.6,17.1,17.4,1057.5,0
+CREG.US,D,20230227,000000,17.4,19.063,16.2,16.8,3943.9,0
+CREG.US,D,20230228,000000,17,17.01,16,16.2,2893.5,0
+CREG.US,D,20230301,000000,16.5,16.5,16,16.4,816.6,0
+CREG.US,D,20230302,000000,16.7,16.9,16,16.9,1276.6,0
+CREG.US,D,20230303,000000,17.181,18.2,17,17.4,2469.5,0
+CREG.US,D,20230306,000000,17.2,18.113,17.196,17.196,1260.3,0
+CREG.US,D,20230307,000000,17.412,17.509,16.7,16.919,1884.6,0
+CREG.US,D,20230308,000000,17.2,18.054,17.1,17.7,1983.1,0
+CREG.US,D,20230309,000000,17.6,18.1,16.5,16.9,5480.7,0
+CREG.US,D,20230310,000000,17.3,17.3,16.001,16.4,1322.8,0
+CREG.US,D,20230313,000000,15.8,16.389,15.8,15.8,1360.9,0
+CREG.US,D,20230314,000000,15.8,16.5,15.8,16.4,2991.9,0
+CREG.US,D,20230315,000000,16.201,17.4,15.803,16,2649.7,0
+CREG.US,D,20230316,000000,16.4,16.6,13.1,14.9,10111.5,0
+CREG.US,D,20230317,000000,14.9,15.299,13.7,14.3,2183.9,0
+CREG.US,D,20230320,000000,14.045,16.4,13.501,14.6,3617.1,0
+CREG.US,D,20230321,000000,14.4,14.9,14.201,14.9,640.4,0
+CREG.US,D,20230322,000000,14.3,15.5,14.1,14.7,3755.2,0
+CREG.US,D,20230323,000000,14.6,15.1,14.101,14.3,1555.4,0
+CREG.US,D,20230324,000000,14.8,14.8,14.7,14.7,71.6,0
+CREG.US,D,20230327,000000,14.4,14.8,14.301,14.6,541.2,0
+CREG.US,D,20230328,000000,14.8,16.5,14.6,15.3,5146.3,0
+CREG.US,D,20230329,000000,15.132,16,15,15.307,2633.4,0
+CREG.US,D,20230330,000000,16.132,16.132,15.2,15.2,561.1,0
+CREG.US,D,20230331,000000,15.1,15.72,14.4,15.3,1147.8,0
+CREG.US,D,20230403,000000,15.4,16.847,15.25,15.4,1863.8,0
+CREG.US,D,20230404,000000,15.1,15.1,14.405,14.8,2389.6,0
+CREG.US,D,20230405,000000,14.9,15.15,14.3,14.5,501.2,0
+CREG.US,D,20230406,000000,14.4,15,14.4,14.6,187.1,0
+CREG.US,D,20230410,000000,14.7,15.21,14.7,15.155,619.1,0
+CREG.US,D,20230411,000000,15.401,16.246,15.3,15.3,1071.7,0
+CREG.US,D,20230412,000000,15.559,15.599,15.3,15.4,306,0
+CREG.US,D,20230413,000000,15.5,16,15.4,15.401,873.3,0
+CREG.US,D,20230414,000000,15.9,16.7,14.9,14.9,2063.9,0
+CREG.US,D,20230417,000000,15.5,15.899,15,15.399,1234.4,0
+CREG.US,D,20230418,000000,15.4,16.3,15.4,15.4,1381.6,0
+CREG.US,D,20230419,000000,16.2,16.2,15.5,15.6,223.9,0
+CREG.US,D,20230420,000000,16,16,15.47,15.583,476.3,0
+CREG.US,D,20230421,000000,16.3,16.3,15.4,15.6,399.5,0
+CREG.US,D,20230424,000000,15.4,15.809,14.98,15.1,1642.3,0
+CREG.US,D,20230425,000000,15.001,15.7,15,15.3,707.4,0
+CREG.US,D,20230426,000000,16,16,15,15.05,434,0
+CREG.US,D,20230427,000000,14.8,15.5,14.8,15.3,837.4,0
+CREG.US,D,20230428,000000,15.7,19.2,15.7,18.092,12381.6,0
+CREG.US,D,20230501,000000,18.6,21.5,17.2,19.346,36712.1,0
+CREG.US,D,20230502,000000,18.3,20.8,17.101,17.9,25676.2,0
+CREG.US,D,20230503,000000,17.4,17.601,15.3,15.8,6915,0
+CREG.US,D,20230504,000000,16.2,16.9,15.3,15.606,3286.1,0
+CREG.US,D,20230505,000000,15.9,16.4,15.5,15.5,1952.3,0
+CREG.US,D,20230508,000000,16.1,16.5,15.5,15.8,1211.3,0
+CREG.US,D,20230509,000000,15.8,17,15.6,16.8,3415.8,0
+CREG.US,D,20230510,000000,17,17.7,16.5,17.215,11011.3,0
+CREG.US,D,20230511,000000,17.25,17.3,16.1,16.5,1266.2,0
+CREG.US,D,20230512,000000,16.9,17.05,15.384,15.8,5318.1,0
+CREG.US,D,20230515,000000,16.5,16.6,16.1,16.5,599.5,0
+CREG.US,D,20230516,000000,16.2,16.5,15.1,15.5,1621.6,0
+CREG.US,D,20230517,000000,15.55,15.8,15.1,15.5,1854,0
+CREG.US,D,20230518,000000,15.9,16.5,15.8,16,1820.4,0
+CREG.US,D,20230519,000000,16.2,17.1,16.103,16.2,2218.1,0
+CREG.US,D,20230522,000000,16.6,18.1,16.2,17.138,4113.5,0
+CREG.US,D,20230523,000000,17.5,18.2,16.9,18,2783.2,0
+CREG.US,D,20230524,000000,18.2,20.5,17.9,20,15347.2,0
+CREG.US,D,20230525,000000,20.3,21.107,17.9,20,17358.1,0
+CREG.US,D,20230526,000000,20,21,19.9,20.1,6524.4,0
+CREG.US,D,20230530,000000,19.4,19.5,18.1,18.8,3802,0
+CREG.US,D,20230531,000000,19.2,19.7,18.4,18.6,1895.6,0
+CREG.US,D,20230601,000000,19.5,19.6,18.6,19.3,1039.6,0
+CREG.US,D,20230602,000000,19.261,19.8,18.938,19.8,2408,0
+CREG.US,D,20230605,000000,19.3,21.1,19.3,20,2180.5,0
+CREG.US,D,20230606,000000,20.054,20.1,19.4,19.85,763.3,0
+CREG.US,D,20230607,000000,20.01,21.1,20,20.2,2027.1,0
+CREG.US,D,20230608,000000,20.8,21.4,19.849,20.1,1390,0
+CREG.US,D,20230609,000000,20.8,22,19.5,20.3,3139.5,0
+CREG.US,D,20230612,000000,20,21.228,19.8,20,933.5,0
+CREG.US,D,20230613,000000,20.195,20.2,19.8,20.05,696.8,0
+CREG.US,D,20230614,000000,20.1,20.401,19.5,19.9,1414.9,0
+CREG.US,D,20230615,000000,20.7,20.8,19.5,19.7,1292.2,0
+CREG.US,D,20230616,000000,20,20.389,19.701,20,1193.7,0
+CREG.US,D,20230620,000000,20,20.5,19.5,19.5,2711.1,0
+CREG.US,D,20230621,000000,21.3,21.3,19.4,19.899,1698.3,0
+CREG.US,D,20230622,000000,20.3,20.3,19,19,1300.6,0
+CREG.US,D,20230623,000000,19.5,20.4,17.5,17.5,2220.2,0
+CREG.US,D,20230626,000000,18.8,20,16.8,16.9,3697.1,0
+CREG.US,D,20230627,000000,17,17.9,15.5,17.5,1698.9,0
+CREG.US,D,20230628,000000,17,19.7,16.2,16.4,2358.7,0
+CREG.US,D,20230629,000000,16.9,17.8,16.55,16.6,774.8,0
+CREG.US,D,20230630,000000,16.6,17.5,16,16.2,3892.3,0
+CREG.US,D,20230703,000000,16.1,16.8,16,16.4,871.3,0
+CREG.US,D,20230705,000000,17.8,17.8,16.2,16.2,2339.7,0
+CREG.US,D,20230706,000000,16.2,16.8,16,16.1,1466.5,0
+CREG.US,D,20230707,000000,16.1,17.105,16.099,16.3,1117.3,0
+CREG.US,D,20230710,000000,16,18.5,15.8,16,4481.1,0
+CREG.US,D,20230711,000000,16,16.1,15.6,16,5403.8,0
+CREG.US,D,20230712,000000,16,17.475,15.6,15.9,7046.8,0
+CREG.US,D,20230713,000000,16.5,16.7,16,16,2406.2,0
+CREG.US,D,20230714,000000,16,16.2,15.7,15.9,1134.6,0
+CREG.US,D,20230717,000000,15.9,15.9,14.189,15,6675.3,0
+CREG.US,D,20230718,000000,15,15.21,14.5,15.2,972,0
+CREG.US,D,20230719,000000,14.8,15.65,14.8,15.2,689.9,0
+CREG.US,D,20230720,000000,15.3,15.3,14.726,15,715.5,0
+CREG.US,D,20230721,000000,14.9,15.2,14.6,14.85,1498.4,0
+CREG.US,D,20230724,000000,15.5,15.5,14.7,15.1,1446.2,0
+CREG.US,D,20230725,000000,14.8,15.5,14.7,14.8,954.3,0
+CREG.US,D,20230726,000000,15,15.11,14.8,15,669.8,0
+CREG.US,D,20230727,000000,14.999,14.999,14.3,14.7,1219.2,0
+CREG.US,D,20230728,000000,15,15,14.307,14.307,1927.5,0
+CREG.US,D,20230731,000000,15,15,14.5,14.6,907.7,0
+CREG.US,D,20230801,000000,15,15,12.7,12.8,6885.1,0
+CREG.US,D,20230802,000000,13.2,13.5,12.5,12.6,3180.7,0
+CREG.US,D,20230803,000000,13.05,13.7,12.6,12.7,3792.1,0
+CREG.US,D,20230804,000000,12.7,13.3,12.6,13.1,2546.7,0
+CREG.US,D,20230807,000000,12.7,12.7,12.5,12.5,2704.1,0
+CREG.US,D,20230808,000000,12.9,12.9,11.5,11.8,6739.2,0
+CREG.US,D,20230809,000000,12.2,12.2,11.2,11.2,1558.7,0
+CREG.US,D,20230810,000000,11.6,12,11.3,11.4,1437.1,0
+CREG.US,D,20230811,000000,11.303,12.1,11.303,11.8,2390.7,0
+CREG.US,D,20230814,000000,12,12.091,11.6,11.6,1878.1,0
+CREG.US,D,20230815,000000,11.8,11.9,11.3,11.3,843.4,0
+CREG.US,D,20230816,000000,11.5,11.5,10.5,10.6,2184.3,0
+CREG.US,D,20230817,000000,10.02,11.5,10,10.75,2078.1,0
+CREG.US,D,20230818,000000,10.2,10.9,10.2,10.6,873.6,0
+CREG.US,D,20230821,000000,10.9,11.1,10.5,10.699,823.6,0
+CREG.US,D,20230822,000000,11.1,11.4,10.3,10.3,944.7,0
+CREG.US,D,20230823,000000,10.2,11.124,10.15,10.4,1917,0
+CREG.US,D,20230824,000000,10.7,11.285,10.4,10.5,2291.7,0
+CREG.US,D,20230825,000000,10.8,10.8,10.6,10.6,227.5,0
+CREG.US,D,20230828,000000,10.7,10.9,10.3,10.3,1708,0
+CREG.US,D,20230829,000000,10.787,11,10.5,10.5,920.8,0
+CREG.US,D,20230830,000000,10.3,11.021,10.3,10.61,845.7,0
+CREG.US,D,20230831,000000,10.408,10.767,10.1,10.627,676.3,0
+CREG.US,D,20230901,000000,10.7,12.1,10.5,11.3,4916.3,0
+CREG.US,D,20230905,000000,11.5,11.75,11.1,11.4,1434.7,0
+CREG.US,D,20230906,000000,11.8,11.8,10.6,11.4,4387.3,0
+CREG.US,D,20230907,000000,11.2,11.689,11.196,11.68,1177.4,0
+CREG.US,D,20230908,000000,11.8,11.8,11.2,11.2,260.3,0
+CREG.US,D,20230911,000000,11.21,11.8,11.2,11.2,733.5,0
+CREG.US,D,20230912,000000,11.7,11.7,11.4,11.41,407.8,0
+CREG.US,D,20230913,000000,11.39,11.744,10.905,11,881,0
+CREG.US,D,20230914,000000,11.3,11.699,11.027,11.699,471.8,0
+CREG.US,D,20230915,000000,11.6,11.7,11.2,11.4,1115.6,0
+CREG.US,D,20230918,000000,11.3,12.4,11.299,11.6,911.4,0
+CREG.US,D,20230919,000000,11.4,11.765,11.2,11.2,1218.6,0
+CREG.US,D,20230920,000000,11.8,11.9,11.5,11.7,1755.3,0
+CREG.US,D,20230921,000000,11.6,14.1,11.6,14.1,10667.8,0
+CREG.US,D,20230922,000000,14.4,14.525,12.7,12.703,3096.1,0
+CREG.US,D,20230925,000000,13.3,13.4,11.2,11.5,946.6,0
+CREG.US,D,20230926,000000,12,12,11.5,11.5,925.8,0
+CREG.US,D,20230927,000000,11.4,12.9,11.4,12.35,1051.9,0
+CREG.US,D,20230928,000000,12.05,13.4,12.05,12.6,954.3,0
+CREG.US,D,20230929,000000,12.9,14.5,12,12.5,2171.1,0
+CREG.US,D,20231002,000000,12.3,14.5,12.199,14,2303.4,0
+CREG.US,D,20231003,000000,13.4,13.9,12.8,12.9,1945,0
+CREG.US,D,20231004,000000,13.981,13.981,13,13.2,212.3,0
+CREG.US,D,20231005,000000,13.5,13.7,12.6,12.8,572.2,0
+CREG.US,D,20231006,000000,12.599,13.7,11.8,12.85,580.7,0
+CREG.US,D,20231009,000000,13,13.1,12.75,13.1,522.3,0
+CREG.US,D,20231010,000000,12.999,13.6,12.85,13,171.8,0
+CREG.US,D,20231011,000000,13.499,13.499,12.8,13.25,89.1,0
+CREG.US,D,20231012,000000,13.4,14,12.9,13.1,1311.7,0
+CREG.US,D,20231013,000000,13.198,13.8,12.7,12.7,960.6,0
+CREG.US,D,20231016,000000,12.3,13.199,12.3,12.6,658,0
+CREG.US,D,20231017,000000,12.2,12.9,12.2,12.452,535.5,0
+CREG.US,D,20231018,000000,12.2,12.9,12.2,12.4,893.9,0
+CREG.US,D,20231019,000000,12.2,13.8,12.2,13.5,1601.3,0
+CREG.US,D,20231020,000000,13.4,13.4,11.9,11.902,1664.4,0
+CREG.US,D,20231023,000000,12.127,12.127,11.6,11.664,533.8,0
+CREG.US,D,20231024,000000,12.2,12.2,11.5,11.5,744.7,0
+CREG.US,D,20231025,000000,11.6,11.75,10,10.3,3218.7,0
+CREG.US,D,20231026,000000,10,10.8,10,10,2227.6,0
+CREG.US,D,20231027,000000,10.9,11.5,10.253,10.3,2120.7,0
+CREG.US,D,20231030,000000,10.801,10.801,10.5,10.5,692.1,0
+CREG.US,D,20231031,000000,10.714,10.714,10.158,10.509,627.3,0
+CREG.US,D,20231101,000000,10.499,10.9,10.45,10.511,271.4,0
+CREG.US,D,20231102,000000,10,10.5,10,10.4,188.9,0
+CREG.US,D,20231103,000000,10.9,11.51,10.9,11,575.4,0
+CREG.US,D,20231106,000000,11,11,10.8,10.81,226.7,0
+CREG.US,D,20231107,000000,11.001,11.001,11.001,11.001,62.4,0
+CREG.US,D,20231108,000000,12.2,12.2,10.7,10.8,1105.8,0
+CREG.US,D,20231109,000000,10.7,11.35,10.62,10.798,338.4,0
+CREG.US,D,20231110,000000,10.8,10.8,10.2,10.399,1005,0
+CREG.US,D,20231113,000000,10.4,11.1,10.2,10.3,1579.9,0
+CREG.US,D,20231114,000000,10,10.896,10,10.8,876.8,0
+CREG.US,D,20231115,000000,10.6,10.9,10.1,10.4,764.7,0
+CREG.US,D,20231116,000000,10.1,10.8,10.1,10.743,222.3,0
+CREG.US,D,20231117,000000,11.1,13.3,10.7,11.7,12884.3,0
+CREG.US,D,20231120,000000,12.3,12.3,11,11.5,1985.4,0
+CREG.US,D,20231121,000000,10.7,11.6,10.6,10.9,977.2,0
+CREG.US,D,20231122,000000,11.35,11.35,10.5,11.1,1080.6,0
+CREG.US,D,20231124,000000,10.9,10.997,10.5,10.9,1489.9,0
+CREG.US,D,20231127,000000,10.6,11.21,10.6,10.842,973.7,0
+CREG.US,D,20231128,000000,11.072,12,10.865,11.2,2639.9,0
+CREG.US,D,20231129,000000,11.817,12.1,11,11,548,0
+CREG.US,D,20231130,000000,11.5,12,10.3,11.1,3167.7,0
+CREG.US,D,20231201,000000,10.7,11.177,10.7,11.177,517.6,0
+CREG.US,D,20231204,000000,11,11.5,11,11.2,551.2,0
+CREG.US,D,20231205,000000,11.2,12,11.2,11.2,1102.8,0
+CREG.US,D,20231206,000000,11.1,11.9,11.1,11.8,340.1,0
+CREG.US,D,20231207,000000,11.7,11.8,11.7,11.707,117.5,0
+CREG.US,D,20231208,000000,12.2,12.5,11.4,11.6,2532.3,0
+CREG.US,D,20231211,000000,11.6,12.6,10.5,11,4572.2,0
+CREG.US,D,20231212,000000,11.4,11.4,10.901,11,683.7,0
+CREG.US,D,20231213,000000,11.3,11.6,10.9,11.6,232.9,0
+CREG.US,D,20231214,000000,11.5,11.7,11.5,11.7,170.1,0
+CREG.US,D,20231215,000000,11.55,13.3,11.301,12.8,4930.7,0
+CREG.US,D,20231218,000000,12.7,13.675,12.7,12.7,985.6,0
+CREG.US,D,20231219,000000,13.2,14.698,13.001,14.6,2557.7,0
+CREG.US,D,20231220,000000,14.8,14.8,12.9,14.1,3270,0
+CREG.US,D,20231221,000000,14.7,15.6,14,15.16,2946.9,0
+CREG.US,D,20231222,000000,15.259,15.55,14.5,15.172,1145.6,0
+CREG.US,D,20231226,000000,16,16,14.49,15.19,3047.4,0
+CREG.US,D,20231227,000000,15.315,15.315,13.9,14.2,1623.1,0
+CREG.US,D,20231228,000000,13.9,16.5,13.883,16,8394.6,0
+CREG.US,D,20231229,000000,16.5,16.5,15,15.5,2374.9,0
+CREG.US,D,20240102,000000,16.106,16.2,14.2,15.2,2629.9,0
+CREG.US,D,20240103,000000,15.3,16.9,14.601,15.1,2991.7,0
+CREG.US,D,20240104,000000,15.5,15.5,14.4,14.613,2015.7,0
+CREG.US,D,20240105,000000,14.7,15.499,14.7,14.7,396.4,0
+CREG.US,D,20240108,000000,14.9,15.237,14.7,14.7,712.9,0
+CREG.US,D,20240109,000000,14.7,16.799,14.6,16,6514,0
+CREG.US,D,20240110,000000,16.4,17.5,16.2,16.4,1584.2,0
+CREG.US,D,20240111,000000,17.235,19.419,16.213,17.2,10056.8,0
+CREG.US,D,20240112,000000,18.05,19.1,17.8,17.8,2601.6,0
+CREG.US,D,20240116,000000,18.5,18.5,16.2,16.6,3399.3,0
+CREG.US,D,20240117,000000,15.8,16.3,14.4,16.2,1728.8,0
+CREG.US,D,20240118,000000,15.995,16.7,14.7,14.9,3004.2,0
+CREG.US,D,20240119,000000,15.27,16.1,14.6,15.2,1524.2,0
+CREG.US,D,20240122,000000,15.4,16.15,15,15.3,550.5,0
+CREG.US,D,20240123,000000,16.2,16.254,15.1,15.3,565.3,0
+CREG.US,D,20240124,000000,15.7,16.4,15.4,15.7,158.4,0
+CREG.US,D,20240125,000000,15.9,16.037,15.165,15.472,1236.8,0
+CREG.US,D,20240126,000000,16,16,15.2,15.9,523.6,0
+CREG.US,D,20240129,000000,15.9,16.2,15.05,15.05,756.1,0
+CREG.US,D,20240130,000000,15.7,15.7,14.6,14.7,1157.6,0
+CREG.US,D,20240131,000000,15.5,15.5,14.4,14.4,700.6,0
+CREG.US,D,20240201,000000,14.1,15.8,14.1,14.4,3041.9,0
+CREG.US,D,20240202,000000,14.4,14.8,13,14.1,2919.7,0
+CREG.US,D,20240205,000000,14.601,14.601,12.9,12.9,1726.2,0
+CREG.US,D,20240206,000000,12.9,13.6,12.3,12.8,968.2,0
+CREG.US,D,20240207,000000,12.75,13.4,12.75,13.1,713.8,0
+CREG.US,D,20240208,000000,12.4,13.3,12.4,12.7,1260.5,0
+CREG.US,D,20240209,000000,13.299,13.3,12.1,12.5,970,0
+CREG.US,D,20240212,000000,13.1,13.85,12.7,13.6,3009,0
+CREG.US,D,20240213,000000,13.89,15.4,12.9,13.6,4899.7,0
+CREG.US,D,20240214,000000,13.6,14.1,12.6,13.4,1947.6,0
+CREG.US,D,20240215,000000,14.2,20,14.2,18.8,47063.9,0
+CREG.US,D,20240216,000000,16.7,18.7,15.601,16.5,14089,0
+CREG.US,D,20240220,000000,15.3,16.4,14.884,15.6,4254,0
+CREG.US,D,20240221,000000,15,15.9,14.6,15.3,3579.5,0
+CREG.US,D,20240222,000000,14.957,15.789,14,15.1,2720.6,0
+CREG.US,D,20240223,000000,14.6,15.3,14.2,15,1770.4,0
+CREG.US,D,20240226,000000,14.6,16.2,14.5,16,1570.3,0
+CREG.US,D,20240227,000000,15.5,16.8,15.5,16.1,2642.9,0
+CREG.US,D,20240228,000000,15.6,17.77,15.6,17.4,4400.5,0
+CREG.US,D,20240229,000000,18.6,18.6,16.001,17.2,1975.7,0
+CREG.US,D,20240301,000000,17.1,17.489,15.6,15.6,2003.3,0
+CREG.US,D,20240304,000000,16.962,16.962,15.2,15.9,942.9,0
+CREG.US,D,20240305,000000,16.8,16.8,14.7,15.4,3500.1,0
+CREG.US,D,20240306,000000,15.1,15.1,14,14.25,2776.1,0
+CREG.US,D,20240307,000000,13.7,15.3,13.5,14.6,3740,0
+CREG.US,D,20240308,000000,14.9,14.9,13.5,14.5,2395.6,0
+CREG.US,D,20240311,000000,13.7,14.4,13.118,14.4,2140.2,0
+CREG.US,D,20240312,000000,13.673,14.7,12.5,13,4337.1,0
+CREG.US,D,20240313,000000,12.6,13.5,12.054,12.7,3559.7,0
+CREG.US,D,20240314,000000,12.6,13.8,12.4,12.65,2063.1,0
+CREG.US,D,20240315,000000,12.7,13.4,12,12.6,2169.9,0
+CREG.US,D,20240318,000000,13.2,13.2,11.9,12.603,2804.4,0
+CREG.US,D,20240319,000000,12.6,13.2,12.5,12.5,380.4,0
+CREG.US,D,20240320,000000,13,13,11.9,12,3098.8,0
+CREG.US,D,20240321,000000,12.511,12.9,11.8,12,1461.3,0
+CREG.US,D,20240322,000000,12.1,12.3,11,11.5,4116.9,0
+CREG.US,D,20240325,000000,11.7,11.9,11,11,2113,0
+CREG.US,D,20240326,000000,10.6,11.6,10.6,11,4025.3,0
+CREG.US,D,20240327,000000,11.6,11.9,10.4,11.3,5422.1,0
+CREG.US,D,20240328,000000,11.5,12.999,11.1,12.4,10496.1,0
+CREG.US,D,20240401,000000,12.4,15.8,12.101,14,6865.6,0
+CREG.US,D,20240402,000000,13.6,14.9,13,14.3,3013.9,0
+CREG.US,D,20240403,000000,15.1,15.701,13.663,14.7,6225.6,0
+CREG.US,D,20240404,000000,14.3,14.8,13.2,13.7,1771.7,0
+CREG.US,D,20240405,000000,13.294,13.9,12.9,13.6,2314.4,0
+CREG.US,D,20240408,000000,13.8,14.3,13.55,13.7,1065.4,0
+CREG.US,D,20240409,000000,13,14.7,13,13.65,3931.6,0
+CREG.US,D,20240410,000000,14.2,14.4,13.201,13.3,974.9,0
+CREG.US,D,20240411,000000,13.65,14.3,13,13.4,1414.4,0
+CREG.US,D,20240412,000000,13,13.6,13,13.2,1485,0
+CREG.US,D,20240415,000000,12.8,12.8,12.02,12.3,972.2,0
+CREG.US,D,20240416,000000,12,12,11.45,11.9,2025.4,0
+CREG.US,D,20240417,000000,11.5,12.4,11.5,11.7,800.4,0
+CREG.US,D,20240418,000000,11.2,12.8,11.2,12.001,1188.7,0
+CREG.US,D,20240419,000000,14.2,14.2,11.3,11.9,1265.1,0
+CREG.US,D,20240422,000000,12.2,12.6,11.4,11.8,857.4,0
+CREG.US,D,20240423,000000,11.3,12.5,11.3,11.8,923.1,0
+CREG.US,D,20240424,000000,12.3,12.4,10.7,11.1,5483.7,0
+CREG.US,D,20240425,000000,11.898,12,9.9,10.5,7997.6,0
+CREG.US,D,20240426,000000,10.6,11.3,9.9,10.7,4271.9,0
+CREG.US,D,20240429,000000,11.1,11.6,10.5,10.9,1859.5,0
+CREG.US,D,20240430,000000,11.4,11.4,10.4,10.8,1542.2,0
+CREG.US,D,20240501,000000,10.8,10.9,10.445,10.9,499.6,0
+CREG.US,D,20240502,000000,10.4,10.9,10.1,10.2,7196.7,0
+CREG.US,D,20240503,000000,10.1,10.8,10.1,10.476,1249.5,0
+CREG.US,D,20240506,000000,10.3,10.8,10.3,10.65,1840.5,0
+CREG.US,D,20240507,000000,11.2,11.2,10.294,10.299,4378.8,0
+CREG.US,D,20240508,000000,10.395,10.9,10.1,10.3,2345.1,0
+CREG.US,D,20240509,000000,10.3,10.9,10.1,10.8,2064.5,0
+CREG.US,D,20240510,000000,10.4,11,10.1,10.55,1292.7,0
+CREG.US,D,20240513,000000,10.2,10.5,9.7,10.15,3918,0
+CREG.US,D,20240514,000000,10,10.8,9.9,10.4,2989.3,0
+CREG.US,D,20240515,000000,10,10.5,9.15,9.475,10551.6,0
+CREG.US,D,20240516,000000,9.8,10.4,9.27544,10.017,7455.5,0
+CREG.US,D,20240517,000000,10.4,10.649,8.6,10.4,5558.8,0
+CREG.US,D,20240520,000000,10.4,11.5,9.84,11.062,8882.9,0
+CREG.US,D,20240521,000000,11,11.4,10.5,10.8,3589.1,0
+CREG.US,D,20240522,000000,10.8,11.5,10.5,10.95,2485.3,0
+CREG.US,D,20240523,000000,10.716,11.5,10.4,11.4,3169.6,0
+CREG.US,D,20240524,000000,11.2,11.4,10.4,11.2,2803.4,0
+CREG.US,D,20240528,000000,10.9,11.6,10.3,10.5,7043.4,0
+CREG.US,D,20240529,000000,10.4,10.4,7.981,8.613,28282.6,0
+CREG.US,D,20240530,000000,9.0575,9.4,8.5,8.5,4012.2,0
+CREG.US,D,20240531,000000,8.6,8.9,8.5,8.7,3228.4,0
+CREG.US,D,20240603,000000,8.7,8.7,8.401,8.501,2083,0
+CREG.US,D,20240604,000000,8.1,8.89,8.015,8.7,3872.5,0
+CREG.US,D,20240605,000000,8.999,9.199,8.061,8.6,1819.4,0
+CREG.US,D,20240606,000000,8.41524,9.19,8.29,9,7023.7,0
+CREG.US,D,20240607,000000,9.001,9.1,8.7,8.8,1233,0
+CREG.US,D,20240610,000000,8.724,8.799,8.51001,8.799,570.8,0
+CREG.US,D,20240611,000000,8.76,9.3,8.64,9.2,3479.8,0
+CREG.US,D,20240612,000000,9.844,9.844,8.75,9,2791.9,0
+CREG.US,D,20240613,000000,9,9,8.5,8.565,5463.6,0
+CREG.US,D,20240614,000000,8.6,9.00699,8.5,8.9,3499.2,0
+CREG.US,D,20240617,000000,9.03,9.04,8.9,8.901,639.8,0
+CREG.US,D,20240618,000000,9.074,9.7,8.901,9.699,3545.2,0
+CREG.US,D,20240620,000000,9.5,11.6,9.5,10.7,11259.2,0
+CREG.US,D,20240621,000000,10.4,10.9,9.7,10.3,2509.9,0
+CREG.US,D,20240624,000000,10.9,10.9,10.3,10.4,586.8,0
+CREG.US,D,20240625,000000,9.3,10.8,9.3,10.4,830,0
+CREG.US,D,20240626,000000,9.61,10.5,9.61,10.1,2308.5,0
+CREG.US,D,20240627,000000,10.5,10.7,10,10.51,1549.8,0
+CREG.US,D,20240628,000000,10.599,10.7,10.3,10.35,766.9,0
+CREG.US,D,20240701,000000,10.7,10.8,10.387,10.8,476.9,0
+CREG.US,D,20240702,000000,10.8,11.3,10.4,10.9,2299.3,0
+CREG.US,D,20240703,000000,10.6,11.9,10.6,11.1,5943.8,0
+CREG.US,D,20240705,000000,10.4,10.923,10.4,10.4,4074.7,0
+CREG.US,D,20240708,000000,10.3,11.1,10,10.7,5317.2,0
+CREG.US,D,20240709,000000,10.6,10.6,9.603,9.9,5837.5,0
+CREG.US,D,20240710,000000,10,10.5,9.7,10.2,5821.4,0
+CREG.US,D,20240711,000000,9.9,10.19,9.8,9.9,4700.3,0
+CREG.US,D,20240712,000000,10,10.51,9.899,10.3,8287.2,0
+CREG.US,D,20240715,000000,10,10.3,9.6,10.2,7271.3,0
+CREG.US,D,20240716,000000,10.55,10.7,10,10.25,3112.6,0
+CREG.US,D,20240717,000000,10.3,11.2,9.918,10.05,4146.7,0
+CREG.US,D,20240718,000000,10.1,10.3,9.6,9.6,1600.9,0
+CREG.US,D,20240719,000000,9.601,10,9.45,9.9,2380.2,0
+CREG.US,D,20240722,000000,9.55,10.864,9.55,10.3,11425.4,0
+CREG.US,D,20240723,000000,10.2,10.6,9.969,10.15,6232.3,0
+CREG.US,D,20240724,000000,10,10.426,9.701,9.946,3004.9,0
+CREG.US,D,20240725,000000,9.71,10.1,9.7,10.1,3254.1,0
+CREG.US,D,20240726,000000,10,10.1,10,10,435.4,0
+CREG.US,D,20240729,000000,9.502,10.55,9.502,10.2,6859.9,0
+CREG.US,D,20240730,000000,10.199,10.201,9.6,10,4344.8,0
+CREG.US,D,20240731,000000,10.9,10.9,10,10,1926.5,0
+CREG.US,D,20240801,000000,10.418,10.7,8.52,8.61,26192.7,0
+CREG.US,D,20240802,000000,8.405,8.999,8.405,8.9491,1470.7,0
+CREG.US,D,20240805,000000,8.4,8.4,7.999,8.2,2648.7,0
+CREG.US,D,20240806,000000,8.21,8.45,8.01,8.2,1418.7,0
+CREG.US,D,20240807,000000,8.61,9,8.113,8.151,2791.9,0
+CREG.US,D,20240808,000000,8.6,8.6,8.1111,8.2,246.6,0
+CREG.US,D,20240809,000000,8.4753,8.6,8.112,8.255,1911.2,0
+CREG.US,D,20240812,000000,9.44,9.44,8.3,8.95499,702.3,0
+CREG.US,D,20240813,000000,8.9,8.9,8.212,8.6699,568.4,0
+CREG.US,D,20240814,000000,8.499,8.799,8.44,8.6,516.7,0
+CREG.US,D,20240815,000000,8.85,9,8.499,8.6625,7090.6,0
+CREG.US,D,20240816,000000,9.096,9.19599,8.658,9.057,1735.4,0
+CREG.US,D,20240819,000000,8.601,9.199,8.601,8.872,2982.1,0
+CREG.US,D,20240820,000000,9.486,9.486,8.50101,9.194,453.2,0
+CREG.US,D,20240821,000000,8.72,9.185,8.5,8.805,877.8,0
+CREG.US,D,20240822,000000,9.4,9.4,8.6,8.99,540.6,0
+CREG.US,D,20240823,000000,9,9,8.398,8.398,2696.6,0
+CREG.US,D,20240826,000000,8.2,8.79149,8.2,8.3,1491.1,0
+CREG.US,D,20240827,000000,8.15,9,8.15,8.95,2093.5,0
+CREG.US,D,20240828,000000,8.9,8.9,8.5,8.8,874.9,0
+CREG.US,D,20240829,000000,8.5,9.025,8.5,8.6,1289.8,0
+CREG.US,D,20240830,000000,8.999,9,8.5,8.999,976,0
+CREG.US,D,20240903,000000,9.13,9.13,8.275,8.5,2433.6,0
+CREG.US,D,20240904,000000,7.899,9,7.899,8.121,2094.3,0
+CREG.US,D,20240905,000000,8.945,8.945,8.2,8.2,617.7,0
+CREG.US,D,20240906,000000,8.1,9.2,8.1,8.738,3365.1,0
+CREG.US,D,20240909,000000,8.73,9.498,8.3,9.498,3091.2,0
+CREG.US,D,20240910,000000,9.199,9.498,8.401,9.114,1604.4,0
+CREG.US,D,20240911,000000,9.5,9.797,8.60101,9.45,1345.8,0
+CREG.US,D,20240912,000000,9.37,9.8,9.1,9.792,4130.3,0
+CREG.US,D,20240913,000000,9.585,9.9,8.918,9.5,4020.9,0
+CREG.US,D,20240916,000000,9.9,9.9,8.39899,8.39899,6379.6,0
+CREG.US,D,20240917,000000,8.3,9.1015,8.3,8.3,914.4,0
+CREG.US,D,20240918,000000,8.3,8.4,8.18,8.3,2601.5,0
+CREG.US,D,20240919,000000,8.1,8.75,8,8.1,4382.2,0
+CREG.US,D,20240920,000000,8.1,8.57999,7.95001,8.1,820.1,0
+CREG.US,D,20240923,000000,8.5,8.557,7,7.285,10549.5,0
+CREG.US,D,20240924,000000,7.8,8,7.202,7.9,2896.1,0
+CREG.US,D,20240925,000000,8,8,7.65,7.99,1854.4,0
+CREG.US,D,20240926,000000,8.396,8.585,8,8.499,6252.7,0
+CREG.US,D,20240927,000000,8.3,8.62,8,8.1095,2784.7,0
+CREG.US,D,20240930,000000,8.109,9.5,8.101,8.8,23893.5,0
+CREG.US,D,20241001,000000,8.69,9.1,8.2,8.351,6384,0
+CREG.US,D,20241002,000000,8.755,9,8,8.811,12596.2,0
+CREG.US,D,20241003,000000,8.65,8.748,7.748,8.28074,4106.8,0
+CREG.US,D,20241004,000000,8.2,8.696,8,8.4,6267.3,0
+CREG.US,D,20241007,000000,8.4,8.4,7.949,8.19899,6129.4,0
+CREG.US,D,20241008,000000,8.19,8.19,7.402,8.096,6947.3,0
+CREG.US,D,20241009,000000,7.853,8.349,7.404,7.404,3965.6,0
+CREG.US,D,20241010,000000,7.77,7.77,6.3,6.831,13003.4,0
+CREG.US,D,20241011,000000,6.8,7.494,6.6,7.299,3542.8,0
+CREG.US,D,20241014,000000,7.299,7.3,7.209,7.21,1610.8,0
+CREG.US,D,20241015,000000,7.3,7.3,6.722,6.722,603.5,0
+CREG.US,D,20241016,000000,7.1,7.3,6.7,7.279,4244.8,0
+CREG.US,D,20241017,000000,7.3,7.548,7,7.302,2327.1,0
+CREG.US,D,20241018,000000,7.55,7.61,7.4,7.61,3865.1,0
+CREG.US,D,20241021,000000,7.4,7.60999,7.2,7.561,1385.6,0
+CREG.US,D,20241022,000000,7.5,7.889,7.2,7.67,6534.1,0
+CREG.US,D,20241023,000000,7.45,7.666,6.999,7.499,859.7,0
+CREG.US,D,20241024,000000,7.7,7.8,7.22,7.6,235744,0
+CREG.US,D,20241025,000000,7.7,8.3,7.301,7.5,44520.5,0
+CREG.US,D,20241028,000000,7.7,8,7.3,7.9,6757.5,0
+CREG.US,D,20241029,000000,7.531,8,7.531,7.807,3977.8,0
+CREG.US,D,20241030,000000,7.63699,7.998,7.504,7.803,4716.1,0
+CREG.US,D,20241031,000000,7.986,7.991,7.304,7.38381,2369,0
+CREG.US,D,20241101,000000,7.4,7.667,7.326,7.496,756.5,0
+CREG.US,D,20241104,000000,7.121,7.4,7,7.2995,3923.7,0
+CREG.US,D,20241105,000000,7.48,7.499,7.2,7.399,362.8,0
+CREG.US,D,20241106,000000,7.11001,7.399,7.11,7.11,655.5,0
+CREG.US,D,20241107,000000,7.4,7.598,6.805,6.901,5261.1,0
+CREG.US,D,20241108,000000,7.1,7.597,6.9,7.2,2234.4,0
+CREG.US,D,20241111,000000,7,7.2,6.8,7.16957,6487.1,0
+CREG.US,D,20241112,000000,7.15,7.175,6.83,6.9,2049.1,0
+CREG.US,D,20241113,000000,6.9,6.9,6.70199,6.9,2229.4,0
+CREG.US,D,20241114,000000,6.74,7.107,6.74,6.85936,2347.3,0
+CREG.US,D,20241115,000000,6.802,7.0255,6.74601,6.76,594.3,0
+CREG.US,D,20241118,000000,6.745,7.2,6.745,7.157,2035.4,0
+CREG.US,D,20241119,000000,6.803,7,6.74,6.99999,1640.6,0
+CREG.US,D,20241120,000000,7,7.15,6.85,7,1198.7,0
+CREG.US,D,20241121,000000,6.804,7.137,6.74,7.098,1203.8,0
+CREG.US,D,20241122,000000,7,7.79,6.8,6.803,7918.5,0
+CREG.US,D,20241125,000000,7.2,7.2,6.8,7.053,1632.4,0
+CREG.US,D,20241126,000000,6.803,7.07,6.8,6.802,3625.8,0
+CREG.US,D,20241127,000000,6.9,6.9,6.8,6.828,2643.4,0
+CREG.US,D,20241129,000000,6.8,7.07,6.8,7.07,313.8,0
+CREG.US,D,20241202,000000,6.803,7.499,6.803,7.205,6031.4,0
+CREG.US,D,20241203,000000,7.2,7.827,6.8,7.5,7841.6,0
+CREG.US,D,20241204,000000,7.4,7.499,6.812,7.2,1491.9,0
+CREG.US,D,20241205,000000,7.395,7.395,7.2,7.2,1022.3,0
+CREG.US,D,20241206,000000,7.5,7.5,7,7.07,1816.8,0
+CREG.US,D,20241209,000000,7.4,7.4,7.008,7.06001,3027.7,0
+CREG.US,D,20241210,000000,7.06,7.299,7,7.046,1186.7,0
+CREG.US,D,20241211,000000,6.833,7.145,6.833,7.1,531.2,0
+CREG.US,D,20241212,000000,6.866,7.2,6.6,6.899,3985.9,0
+CREG.US,D,20241213,000000,6.7,7,6.316,6.849,7564.5,0
+CREG.US,D,20241216,000000,6.84,6.848,6.4,6.4,2451.4,0
+CREG.US,D,20241217,000000,6.68,6.998,6.3,6.48,3036.9,0
+CREG.US,D,20241218,000000,6.995,6.995,5.704,6.119,3456.9,0
+CREG.US,D,20241219,000000,6.699,6.699,6.16358,6.49899,827.6,0
+CREG.US,D,20241220,000000,6.4,6.703,5.716,6.499,7218.9,0
+CREG.US,D,20241223,000000,6.7,6.79,6.1,6.2,5425.6,0
+CREG.US,D,20241224,000000,6.2,6.3,6,6.199,2660.6,0
+CREG.US,D,20241226,000000,6.2,7.2,6,7.2,17696.8,0
+CREG.US,D,20241227,000000,7.3,8.989,6.973,8.989,19002.3,0
+CREG.US,D,20241230,000000,8.719,8.719,6.8,7.515,24602.2,0
+CREG.US,D,20241231,000000,7.99,8,7.1,7.68,5993.4,0
+CREG.US,D,20250102,000000,7.42,7.68,7.1,7.201,3497.3,0
+CREG.US,D,20250103,000000,7.277,7.3,6.915,7.3,4442.5,0
+CREG.US,D,20250106,000000,7.4,7.5,6.9,7.17,2839.6,0
+CREG.US,D,20250107,000000,7.3,7.979,7.101,7.3,33001.3,0
+CREG.US,D,20250108,000000,7.27,7.7,6.6,7.04297,12646.3,0
+CREG.US,D,20250110,000000,6.9,6.999,5.33,6.401,19048.9,0
+CREG.US,D,20250113,000000,6.6,6.6,6.125,6.3,3255.8,0
+CREG.US,D,20250114,000000,6.3,6.726,6.125,6.301,3832.5,0
+CREG.US,D,20250115,000000,6.3,6.5,6.105,6.3,1318.3,0
+CREG.US,D,20250116,000000,6.205,6.55,6.10499,6.377,2550.9,0
+CREG.US,D,20250117,000000,6.377,6.6,6.105,6.341,3054.2,0
+CREG.US,D,20250121,000000,6.7,6.7,6.503,6.649,1247.5,0
+CREG.US,D,20250122,000000,6.42,6.69,6.101,6.299,6409.2,0
+CREG.US,D,20250123,000000,6.297,6.59,6.2,6.3,2892.3,0
+CREG.US,D,20250124,000000,6.612,6.613,6.15,6.3,3710.5,0
+CREG.US,D,20250127,000000,6.288,6.69999,6.188,6.463,3815.2,0
+CREG.US,D,20250128,000000,6.5,6.598,6.2,6.538,4325.7,0
+CREG.US,D,20250129,000000,6.3,6.45501,6.21,6.3,2404.4,0
+CREG.US,D,20250130,000000,6.6,6.6,6.2,6.326,1487.2,0
+CREG.US,D,20250131,000000,6.4,6.7,6.25101,6.699,2004.1,0
+CREG.US,D,20250203,000000,6.5,6.63,6.076,6.2,2100.7,0
+CREG.US,D,20250204,000000,6.2,6.699,6.2,6.386,1427.9,0
+CREG.US,D,20250205,000000,6.339,6.69,6.3,6.343,1005.8,0
+CREG.US,D,20250206,000000,6.3,6.6,6.10101,6.23,1744.5,0
+CREG.US,D,20250207,000000,6.399,6.55,6.251,6.4,1499.4,0
+CREG.US,D,20250210,000000,6.6,6.692,6.3001,6.599,860.5,0
+CREG.US,D,20250211,000000,6.447,6.69199,6.3,6.4,497.3,0
+CREG.US,D,20250212,000000,6.3,6.5,6.3,6.4,1154,0
+CREG.US,D,20250213,000000,6.3,6.7,6.3,6.69997,1987.4,0
+CREG.US,D,20250214,000000,6.632,7.4,6.632,7.19499,4225,0
+CREG.US,D,20250218,000000,7.2,7.299,6.535,7.039,4377.5,0
+CREG.US,D,20250219,000000,7.191,8.7,7.02869,8.301,31909.7,0
+CREG.US,D,20250220,000000,8.608,8.608,7.55,7.838,18460.4,0
+CREG.US,D,20250221,000000,7.603,8.187,7.502,7.946,9782.9,0
+CREG.US,D,20250224,000000,8.08,8.08,7.601,7.719,1929.7,0
+CREG.US,D,20250225,000000,7.718,7.719,7.45,7.6,2160.6,0
+CREG.US,D,20250226,000000,7.604,8,7.55,7.61,1517.2,0
+CREG.US,D,20250227,000000,7.106,8.9,7.075,7.78,27741.4,0
+CREG.US,D,20250228,000000,7.68,8.25,7.305,7.9,5422.9,0
+CREG.US,D,20250303,000000,8,8.49,7.8,7.801,15135.3,0
+CREG.US,D,20250304,000000,7.8,8.1,7.501,7.72826,5272.7,0
+CREG.US,D,20250305,000000,7.77,8.1,7.615,7.72499,1179.7,0
+CREG.US,D,20250306,000000,7.5,7.723,7.335,7.501,2422.8,0
+CREG.US,D,20250307,000000,7.511,7.998,7.351,7.543,4687.9,0
+CREG.US,D,20250310,000000,7.567,7.8,7.397,7.397,4210.2,0
+CREG.US,D,20250311,000000,8.1,8.1,7.36,7.43,1542.3,0
+CREG.US,D,20250312,000000,7.2,7.299,6.999,6.999,6221.8,0
+CREG.US,D,20250313,000000,6.75,7.59,6.37,6.543,3341.7,0
+CREG.US,D,20250314,000000,6.8,6.99999,6.64,6.86,1954,0
+CREG.US,D,20250317,000000,6.9,7.24351,6.8,6.9,2303,0
+CREG.US,D,20250318,000000,7.155,7.5,6.70001,7.5,2912.6,0
+CREG.US,D,20250319,000000,7.501,7.56501,7.101,7.3,1219.1,0
+CREG.US,D,20250320,000000,7.003,7.55,7.003,7.1,3076.8,0
+CREG.US,D,20250321,000000,6.901,7.498,6.7201,7.347,1513.1,0
+CREG.US,D,20250324,000000,7.177,7.6,7.177,7.3,1205.3,0
+CREG.US,D,20250325,000000,7.3,7.3,7,7.2,943.2,0
+CREG.US,D,20250326,000000,7.2,7.5,6.9605,7.2,2617.8,0
+CREG.US,D,20250327,000000,7,7.4,7,7,1166.4,0
+CREG.US,D,20250328,000000,7.2,7.299,7,7.1,3881.4,0
+CREG.US,D,20250331,000000,7.5,8.1,5.6,6.01,90877.4,0
+CREG.US,D,20250401,000000,6.2,6.5,5.616,6.49,14224.5,0
+CREG.US,D,20250402,000000,6.25,6.5,5.9,6.279,12505.6,0
+CREG.US,D,20250403,000000,6.091,6.17,5.661,6.17,7330.1,0
+CREG.US,D,20250404,000000,5.76,5.99,5.498,5.62201,5940.4,0
+CREG.US,D,20250407,000000,5.3,5.7,5.005,5.124,11478.6,0
+CREG.US,D,20250408,000000,5.068,5.698,4.956,5.27,2280.3,0
+CREG.US,D,20250409,000000,5.20031,5.5,4.922,5,1636.4,0
+CREG.US,D,20250410,000000,5.2,5.7,5.2,5.7,6848.2,0
+CREG.US,D,20250411,000000,5.9,5.9,5.36,5.8,4251.9,0
+CREG.US,D,20250414,000000,5.789,5.9,5.5,5.876,863.8,0
+CREG.US,D,20250415,000000,5.5,6.15,5.5,6.15,1764.8,0
+CREG.US,D,20250416,000000,6.02328,6.199,5.923,6.199,3735.6,0
+CREG.US,D,20250417,000000,6.2,6.31,5.80001,6.309,3948.2,0
+CREG.US,D,20250421,000000,6.057,6.65,5.81,6.517,1951.1,0
+CREG.US,D,20250422,000000,5.825,6.699,5.825,6.699,5762.8,0
+CREG.US,D,20250423,000000,6.61,6.8,6.401,6.714,4181.3,0
+CREG.US,D,20250424,000000,6.118,6.754,6.118,6.298,4849,0
+CREG.US,D,20250425,000000,6,6.98,5.713,6.98,7841.1,0
+CREG.US,D,20250428,000000,6.771,7.1,6.505,6.889,5065.4,0
+CREG.US,D,20250429,000000,7.09,7.09,6.438,6.504,3672.2,0
+CREG.US,D,20250430,000000,6.2,6.449,6.2,6.35,1696.8,0
+CREG.US,D,20250501,000000,6.35,6.499,6.32,6.414,347.5,0
+CREG.US,D,20250502,000000,6.4,6.899,6.351,6.601,1713.1,0
+CREG.US,D,20250505,000000,6.401,6.678,6.202,6.3,492.2,0
+CREG.US,D,20250506,000000,6.202,6.50751,6.2,6.202,1170.8,0
+CREG.US,D,20250507,000000,6.205,6.81,6.205,6.5,1172.7,0
+CREG.US,D,20250508,000000,6.229,6.863,5.83164,6.4,642.8,0
+CREG.US,D,20250509,000000,6.2,6.848,6.2,6.576,553.6,0
+CREG.US,D,20250512,000000,6.699,6.899,6.49999,6.775,3695.1,0
+CREG.US,D,20250513,000000,6.65,9,6.501,7.8,51057,0
+CREG.US,D,20250514,000000,7.566,7.7,7,7.3,10891.4,0
+CREG.US,D,20250515,000000,7.2,7.35,5.401,6.738,7955.3,0
+CREG.US,D,20250516,000000,6.623,7.45,6.3,7.2,10082.2,0
+CREG.US,D,20250519,000000,7,7.623,7,7.39999,10068.6,0
+CREG.US,D,20250520,000000,7.1,7.35,6.457,7.001,10657.6,0
+CREG.US,D,20250521,000000,6.8,7.1,6.635,6.809,2979.9,0
+CREG.US,D,20250522,000000,6.8,6.861,6.629,6.777,10305.2,0
+CREG.US,D,20250523,000000,7.323,7.39,6.794,7.182,5604.2,0
+CREG.US,D,20250527,000000,8.1,8.1,6.812,6.812,3404.4,0
+CREG.US,D,20250528,000000,6.789,6.8,6.57,6.648,3005.8,0
+CREG.US,D,20250529,000000,7.002,7.002,6.7,7,362.9,0
+CREG.US,D,20250530,000000,6.805,6.977,6.648,6.699,3493.9,0
+CREG.US,D,20250602,000000,6.6,6.6,6,6.002,8230,0
+CREG.US,D,20250603,000000,6.002,6.099,5.91,5.953,4911.7,0
+CREG.US,D,20250604,000000,6.345,6.345,5.693,6.101,5770.6,0
+CREG.US,D,20250605,000000,5.95,6.05,5.801,5.86899,7593.3,0
+CREG.US,D,20250606,000000,5.723,6.2,5.723,5.85,9548.5,0
+CREG.US,D,20250609,000000,6.149,6.149,5.745,5.75,5179.9,0
+CREG.US,D,20250610,000000,5.8,5.899,5.2,5.499,21069.7,0
+CREG.US,D,20250611,000000,5.85,5.85,5.325,5.35,5826,0
+CREG.US,D,20250612,000000,5.67,5.67,5.205,5.22,7191.4,0
+CREG.US,D,20250613,000000,5.35,5.78,5.3,5.78,7506.4,0
+CREG.US,D,20250616,000000,6.011,14.7,2.958,3.6,7406302,0
+CREG.US,D,20250617,000000,3.3,3.499,2.862,2.929,581550,0
+CREG.US,D,20250618,000000,2.898,2.898,2.45,2.7,121347,0
+CREG.US,D,20250620,000000,2.68,2.85,1.98,2.053,428209,0
+CREG.US,D,20250623,000000,2.043,2.55,2.02,2.136,372008,0
+CREG.US,D,20250624,000000,2.096,2.232,2.063,2.156,53997.9,0
+CREG.US,D,20250625,000000,2.3,2.3,2.007,2.114,62180.7,0
+CREG.US,D,20250626,000000,2.3,2.3,2.064,2.225,76840,0
+CREG.US,D,20250627,000000,2.35,2.35,2.223,2.33,58599,0
+CREG.US,D,20250630,000000,2.33,2.3999,2.2,2.329,61719.1,0
+CREG.US,D,20250701,000000,2.263,2.329,2.2,2.268,20973.2,0
+CREG.US,D,20250702,000000,2.379,2.379,2.241,2.313,36433.4,0
+CREG.US,D,20250703,000000,2.299,2.465,2.271,2.38,109657,0
+CREG.US,D,20250707,000000,2.336,2.366,2.1,2.14,75348.9,0
+CREG.US,D,20250708,000000,2.145,2.392,2.121,2.291,51886.4,0
+CREG.US,D,20250709,000000,2.348,2.4,2.24,2.39,45903.5,0
+CREG.US,D,20250710,000000,2.318,2.39,2.25,2.371,33552.5,0
+CREG.US,D,20250711,000000,2.4,2.55999,2.301,2.469,71156.4,0
+CREG.US,D,20250714,000000,2.405,2.464,2.22,2.296,67086,0
+CREG.US,D,20250715,000000,2.34,2.34,2.279,2.322,33722.9,0
+CREG.US,D,20250716,000000,1.893,2,1.8,1.851,273894,0
+CREG.US,D,20250717,000000,2,2,1.838,1.88,80966.1,0
+CREG.US,D,20250718,000000,1.9,2.3,1.82,2.21,312004,0
+CREG.US,D,20250721,000000,2.24,2.24,2,2.03,96053,0
+CREG.US,D,20250722,000000,2.05,2.26,2.03,2.206,64610,0
+CREG.US,D,20250723,000000,2.2,2.27,2.1003,2.13,67089,0
+CREG.US,D,20250724,000000,2.13,2.2099,2.087,2.1396,50199,0
+CREG.US,D,20250725,000000,2.1,2.2289,2.0612,2.1,27718,0
+CREG.US,D,20250728,000000,2.11,2.125,1.88,1.9,82762,0
+CREG.US,D,20250729,000000,1.91,2.01,1.86,1.9,67101,0
+CREG.US,D,20250730,000000,1.9,1.9553,1.8575,1.89,37020,0
+CREG.US,D,20250731,000000,1.92,1.9399,1.56,1.65,13864502,0
+CREG.US,D,20250801,000000,1.35,1.47,1.32,1.37,208279,0
+CREG.US,D,20250804,000000,1.37,1.45,1.2,1.4,144183,0
+CREG.US,D,20250805,000000,1.41,1.6599,1.38,1.5,193121,0
+CREG.US,D,20250806,000000,1.62,1.63,1.49,1.55,9756633,0
+CREG.US,D,20250807,000000,1.81,2.61,1.4,1.62,63430466,0
+CREG.US,D,20250808,000000,1.53,1.54,1.4,1.41,694653,0
+CREG.US,D,20250811,000000,1.32,1.3595,1.17,1.18,437105,0
+CREG.US,D,20250812,000000,1.11,1.5145,1.11,1.48,614657,0
+CREG.US,D,20250813,000000,1.36,1.6779,1.3599,1.55,324860,0
+CREG.US,D,20250814,000000,1.5,1.54,1.43,1.46,130802,0
+CREG.US,D,20250815,000000,1.46,1.46,1.34,1.39,94292,0
+CREG.US,D,20250818,000000,1.39,1.41,1.3201,1.39,84514,0
+CREG.US,D,20250819,000000,1.3362,1.38,1.3202,1.35,95395,0
+CREG.US,D,20250820,000000,1.32,1.5225,1.32,1.48,85889,0
+CREG.US,D,20250821,000000,1.51,1.51,1.38,1.4,21979,0
+CREG.US,D,20250822,000000,1.4,1.49,1.38,1.45,98343,0
+CREG.US,D,20250825,000000,1.4,1.48,1.4,1.45,50350,0
+CREG.US,D,20250826,000000,1.52,1.6394,1.45,1.62,208121,0
+CREG.US,D,20250827,000000,1.59,1.69,1.5002,1.62,252193,0
+CREG.US,D,20250828,000000,1.62,1.67,1.5,1.5174,125999,0
+CREG.US,D,20250829,000000,1.64,1.64,1.5298,1.55,74447,0
+CREG.US,D,20250902,000000,1.56,1.56,1.4101,1.42,106047,0
+CREG.US,D,20250903,000000,1.4202,1.4823,1.3,1.34,213160,0
+CREG.US,D,20250904,000000,1.35,1.35,1.3,1.3298,77747,0
+CREG.US,D,20250905,000000,1.37,1.5862,1.31,1.465,1658709,0
+CREG.US,D,20250908,000000,1.37,1.6,1.33,1.39,663192,0
+CREG.US,D,20250909,000000,1.36,1.67,1.36,1.6,583629,0
+CREG.US,D,20250910,000000,1.7,1.86,1.665,1.67,497310,0
+CREG.US,D,20250911,000000,1.6,1.7,1.53,1.59,149568,0
+CREG.US,D,20250912,000000,1.57,1.5844,1.53,1.54,50450,0
+CREG.US,D,20250915,000000,1.55,1.67,1.4656,1.575,113159,0
+CREG.US,D,20250916,000000,1.58,1.65,1.56,1.57,86120,0
+CREG.US,D,20250917,000000,1.59,1.65,1.5,1.6,49200,0
+CREG.US,D,20250918,000000,1.65,1.65,1.52,1.58,43636,0
+CREG.US,D,20250919,000000,1.58,1.77,1.56,1.64,262661,0
+CREG.US,D,20250922,000000,1.61,1.8,1.61,1.6905,170095,0
+CREG.US,D,20250923,000000,1.695,2,1.66,1.95,929783,0
+CREG.US,D,20250924,000000,1.92,2.15,1.89,2.07,857407,0
+CREG.US,D,20250925,000000,1.97,2.14,1.915,2.09,1215666,0
+CREG.US,D,20250926,000000,2.03,2.23,1.8632,1.99,745996,0
+CREG.US,D,20250929,000000,2,2.08,1.595,1.62,309632,0
+CREG.US,D,20250930,000000,1.21,1.35,1.02,1.22,1026073,0
+CREG.US,D,20251001,000000,1.24,1.65,1.24,1.34,842937,0
+CREG.US,D,20251002,000000,1.35,1.44,1.35,1.4,160868,0
+CREG.US,D,20251003,000000,1.4,1.45,1.3912,1.445,67999,0
+CREG.US,D,20251006,000000,1.47,1.5,1.4046,1.42,73419,0
+CREG.US,D,20251007,000000,1.42,1.48,1.42,1.47,55660,0
+CREG.US,D,20251008,000000,1.48,1.6,1.38,1.56,239905,0
+CREG.US,D,20251009,000000,1.56,1.57,1.47,1.51,173243,0
+CREG.US,D,20251010,000000,1.51,1.52,1.26,1.35,356363,0
+CREG.US,D,20251013,000000,1.35,1.53,1.35,1.49,154178,0
+CREG.US,D,20251014,000000,1.48,1.5499,1.43,1.47,127510,0
+CREG.US,D,20251015,000000,1.47,1.54,1.47,1.512,132993,0
+CREG.US,D,20251016,000000,1.5,1.54,1.41,1.41,84401,0
+CREG.US,D,20251017,000000,1.42,1.485,1.31,1.34,139970,0
+CREG.US,D,20251020,000000,1.35,1.43,1.17,1.25,240762,0
+CREG.US,D,20251021,000000,1.26,1.33,1.22,1.25,81231,0
+CREG.US,D,20251022,000000,1.29,1.29,1.18,1.18,75348,0
+CREG.US,D,20251023,000000,1.18,1.25,1.17,1.22,86784,0
+CREG.US,D,20251024,000000,1.23,1.26,1.22,1.26,30613,0
+CREG.US,D,20251027,000000,1.29,1.3201,1.27,1.28,46647,0
+CREG.US,D,20251028,000000,1.27,1.27,1.18,1.21,110311,0
+CREG.US,D,20251029,000000,1.21,1.256,1.17,1.2,201058,0
+CREG.US,D,20251030,000000,1.2,1.23,1.17,1.22,76849,0
+CREG.US,D,20251031,000000,1.19,1.2,1.17,1.18,23844,0
+CREG.US,D,20251103,000000,1.15,1.1798,1.15,1.16,29609,0
+CREG.US,D,20251104,000000,1.15,1.17,1.09,1.13,44593,0
+CREG.US,D,20251105,000000,1.12,1.175,1.11,1.15,49982,0
+CREG.US,D,20251106,000000,1.14,1.26,1.1,1.25,168704,0
+CREG.US,D,20251107,000000,1.21,1.3297,1.17,1.3,96843,0
+CREG.US,D,20251110,000000,1.28,1.39,1.28,1.39,77237,0
+CREG.US,D,20251111,000000,1.36,1.5501,1.28,1.47,329876,0
+CREG.US,D,20251112,000000,1.45,1.5247,1.4201,1.43,17502,0
+CREG.US,D,20251113,000000,1.41,1.43,1.33,1.33,44481,0
+CREG.US,D,20251114,000000,1.265,1.4812,1.265,1.36,157872,0
+CREG.US,D,20251117,000000,1.305,1.4999,1.305,1.415,67677,0
+CREG.US,D,20251118,000000,1.41,1.5,1.2937,1.47,32397,0
+CREG.US,D,20251119,000000,1.49,1.49,1.3,1.4,78805,0
+CREG.US,D,20251120,000000,1.37,1.39,1.2601,1.27,32838,0
+CREG.US,D,20251121,000000,1.29,1.3699,1.27,1.3,28807,0
+CREG.US,D,20251124,000000,1.3,1.33,1.27,1.31,10906,0
+CREG.US,D,20251125,000000,1.28,1.31,1.23,1.24,59742,0
+CREG.US,D,20251126,000000,1.2247,1.3,1.2,1.271,22997,0
+CREG.US,D,20251128,000000,1.29,1.31,1.21,1.25,19182,0
+CREG.US,D,20251201,000000,1.21,1.2499,1.19,1.2,28391,0
+CREG.US,D,20251202,000000,1.2,1.2,1.15,1.15,33860,0
+CREG.US,D,20251203,000000,1.15,1.1874,1.15,1.16,12883,0
+CREG.US,D,20251204,000000,1.17,1.2699,1.11,1.13,96554,0
+CREG.US,D,20251205,000000,1.11,1.16,1.1,1.14,31674,0
+CREG.US,D,20251208,000000,1.14,1.18,1.11,1.12,38412,0
+CREG.US,D,20251209,000000,1.12,1.26,1.11,1.2,121029,0
+CREG.US,D,20251210,000000,1.17,1.25,1.15,1.24,24789,0
+CREG.US,D,20251211,000000,1.21,1.2232,1.19,1.22,15300,0
+CREG.US,D,20251212,000000,1.1901,1.22,1.15,1.16,45535,0
+CREG.US,D,20251215,000000,1.16,1.16,1.11,1.11,52130,0
+CREG.US,D,20251216,000000,1.1105,1.12,1.05,1.05,31924,0
+CREG.US,D,20251217,000000,1.09,1.09,0.9661,0.9661,89967,0
+CREG.US,D,20251218,000000,0.985,0.9999,0.930101,0.94,54300,0
+CREG.US,D,20251219,000000,0.95,0.9601,0.95,0.9563,19407,0
+CREG.US,D,20251222,000000,0.9656,1.03,0.9656,1,23223,0
+CREG.US,D,20251223,000000,1.04,1.12,0.97,1.0809,124117,0
+CREG.US,D,20251224,000000,1.08,1.19,1.009,1.16,87409,0
+CREG.US,D,20251226,000000,1.16,1.39,1.16,1.36,96131,0
+CREG.US,D,20251229,000000,1.36,1.36,1.23,1.35,132588,0
+CREG.US,D,20251230,000000,1.32,1.37,1.18,1.33,53710,0
+CREG.US,D,20251231,000000,1.37,1.39,1.27,1.33,246392,0
+CREG.US,D,20260102,000000,1.27,1.39,1.23,1.35,85136,0
+CREG.US,D,20260105,000000,1.32,1.4,1.27,1.38,63422,0
+CREG.US,D,20260106,000000,1.35,1.4,1.25,1.36,60805,0
+CREG.US,D,20260107,000000,1.3012,1.37,1.29,1.35,32054,0
+CREG.US,D,20260108,000000,1.3725,1.39,1.32,1.39,19243,0
+CREG.US,D,20260109,000000,1.35,1.39,1.3281,1.36,54434,0
+CREG.US,D,20260112,000000,1.35,1.38,1.31,1.38,56880,0
+CREG.US,D,20260113,000000,1.35,1.41,1.31,1.38,117596,0
+CREG.US,D,20260114,000000,1.4,1.4,1.32,1.37,22482,0
+CREG.US,D,20260115,000000,1.355,1.4703,1.32,1.43,108179,0
+CREG.US,D,20260116,000000,1.41,1.43,1.31,1.41,16161,0
+CREG.US,D,20260120,000000,1.41,1.41,1.31,1.32,33855,0
+CREG.US,D,20260121,000000,1.3328,1.39,1.165,1.21,207524,0
+CREG.US,D,20260122,000000,1.2,1.35,1.16,1.24,143873,0
+CREG.US,D,20260123,000000,1.24,1.3303,1.24,1.28,57907,0
+CREG.US,D,20260126,000000,1.3,1.34,1.2,1.25,143250,0
+CREG.US,D,20260127,000000,1.25,1.31,1.17,1.22,88237,0
+CREG.US,D,20260128,000000,1.23,1.27,1.15,1.18,313694,0
+CREG.US,D,20260129,000000,1.15,1.2246,1.1,1.12,41038,0
+CREG.US,D,20260130,000000,1.138,1.15,1.08,1.15,56323,0
+CREG.US,D,20260202,000000,1.12,1.15,1.1,1.15,4936,0
+CREG.US,D,20260203,000000,1.15,1.15,1.15,1.15,602,0
+CREG.US,D,20260204,000000,1.3,1.3,1.11,1.16,51584,0
+CREG.US,D,20260205,000000,1.14,1.15,1.11,1.13,10641,0
+CREG.US,D,20260206,000000,1.18,1.23,1.1,1.21,75587,0
+CREG.US,D,20260209,000000,1.2,1.23,1.17,1.23,14154,0
+CREG.US,D,20260210,000000,1.26,1.28,1.08,1.23,135388,0
+CREG.US,D,20260211,000000,1.22,1.29,1.17,1.28,26466,0
+CREG.US,D,20260212,000000,1.26,1.2799,1.18,1.24,60808,0
+CREG.US,D,20260213,000000,1.26,1.29,1.19,1.2,55272,0
+CREG.US,D,20260217,000000,1.19,1.285,1.13,1.27,66702,0
+CREG.US,D,20260218,000000,1.24,1.35,1.175,1.32,231359,0
diff --git a/daily/us/nasdaq stocks/1/cresw.us.txt b/daily/us/nasdaq stocks/1/cresw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6000570d8ed7a70b7ce1fcf8619c1d0514a1f79c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cresw.us.txt	
@@ -0,0 +1,1055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRESW.US,D,20210628,000000,0.7,0.7,0.25,0.31,243047,0
+CRESW.US,D,20210629,000000,0.336,0.548,0.31,0.3998,41378,0
+CRESW.US,D,20210630,000000,0.4,0.435,0.28,0.31,164469,0
+CRESW.US,D,20210701,000000,0.4,0.4,0.315,0.34,167975,0
+CRESW.US,D,20210702,000000,0.38,0.385,0.338,0.35,124228,0
+CRESW.US,D,20210706,000000,0.33,0.374,0.2605,0.2848,135163,0
+CRESW.US,D,20210707,000000,0.32,0.35,0.28,0.2812,59646,0
+CRESW.US,D,20210708,000000,0.3178,0.32,0.30515,0.30515,52325,0
+CRESW.US,D,20210709,000000,0.335,0.3497,0.3,0.32,29999,0
+CRESW.US,D,20210712,000000,0.28,0.3306,0.28,0.31,46072,0
+CRESW.US,D,20210713,000000,0.33,0.345,0.29,0.32,4097,0
+CRESW.US,D,20210714,000000,0.325,0.33,0.3025,0.3025,48328,0
+CRESW.US,D,20210715,000000,0.33,0.345,0.3,0.315,3998,0
+CRESW.US,D,20210716,000000,0.33,0.33,0.281,0.2811,37299,0
+CRESW.US,D,20210719,000000,0.2676,0.31,0.26,0.2623,92212,0
+CRESW.US,D,20210720,000000,0.26,0.35,0.26,0.33,97020,0
+CRESW.US,D,20210721,000000,0.35,0.44,0.334999,0.34,178698,0
+CRESW.US,D,20210722,000000,0.4,0.4,0.323,0.35,134669,0
+CRESW.US,D,20210723,000000,0.341,0.35,0.327499,0.335,102407,0
+CRESW.US,D,20210726,000000,0.355,0.4649,0.3402,0.4499,182951,0
+CRESW.US,D,20210727,000000,0.439899,0.439899,0.35,0.35,2499,0
+CRESW.US,D,20210728,000000,0.33,0.4362,0.33,0.3703,66276,0
+CRESW.US,D,20210729,000000,0.3525,0.4197,0.304,0.35,135577,0
+CRESW.US,D,20210730,000000,0.3885,0.3885,0.325101,0.36,13311,0
+CRESW.US,D,20210802,000000,0.35,0.3501,0.3425,0.3425,9122,0
+CRESW.US,D,20210803,000000,0.33,0.34,0.325,0.34,2390,0
+CRESW.US,D,20210804,000000,0.32,0.32,0.285,0.285,23001,0
+CRESW.US,D,20210805,000000,0.29,0.29,0.285,0.285,900,0
+CRESW.US,D,20210806,000000,0.301,0.301,0.2925,0.2925,2204,0
+CRESW.US,D,20210809,000000,0.285,0.285,0.285,0.285,442,0
+CRESW.US,D,20210810,000000,0.292501,0.292501,0.285,0.285,15328,0
+CRESW.US,D,20210811,000000,0.284,0.284,0.280101,0.282,6800,0
+CRESW.US,D,20210812,000000,0.2674,0.29,0.2674,0.29,5218,0
+CRESW.US,D,20210813,000000,0.28,0.31,0.28,0.281001,699,0
+CRESW.US,D,20210817,000000,0.28,0.28,0.28,0.28,233,0
+CRESW.US,D,20210819,000000,0.27,0.28,0.211,0.25,144032,0
+CRESW.US,D,20210820,000000,0.2326,0.2501,0.2325,0.2501,30956,0
+CRESW.US,D,20210823,000000,0.2511,0.26,0.2511,0.26,3200,0
+CRESW.US,D,20210824,000000,0.25,0.266,0.25,0.252,11066,0
+CRESW.US,D,20210825,000000,0.25,0.25,0.25,0.25,520,0
+CRESW.US,D,20210827,000000,0.29,0.32,0.29,0.32,8485,0
+CRESW.US,D,20210830,000000,0.3,0.3005,0.3,0.3005,1820,0
+CRESW.US,D,20210901,000000,0.3,0.3,0.28,0.2801,8890,0
+CRESW.US,D,20210902,000000,0.2801,0.280201,0.28,0.280201,3702,0
+CRESW.US,D,20210903,000000,0.3,0.3085,0.3,0.3001,3900,0
+CRESW.US,D,20210907,000000,0.285,0.285501,0.28,0.2801,15490,0
+CRESW.US,D,20210908,000000,0.28,0.28,0.28,0.28,5300,0
+CRESW.US,D,20210909,000000,0.26,0.26,0.26,0.26,130,0
+CRESW.US,D,20210910,000000,0.260101,0.260751,0.26,0.260751,4810,0
+CRESW.US,D,20210914,000000,0.261,0.261,0.25,0.25,13892,0
+CRESW.US,D,20210915,000000,0.26,0.29,0.26,0.29,7500,0
+CRESW.US,D,20210916,000000,0.25,0.25,0.25,0.25,350,0
+CRESW.US,D,20210917,000000,0.25,0.2501,0.25,0.2501,2350,0
+CRESW.US,D,20210920,000000,0.251,0.251,0.251,0.251,9130,0
+CRESW.US,D,20210922,000000,0.25,0.255,0.22,0.226001,38610,0
+CRESW.US,D,20210923,000000,0.2801,0.2869,0.280001,0.280001,4360,0
+CRESW.US,D,20210924,000000,0.3,0.3,0.23,0.28,3772,0
+CRESW.US,D,20210927,000000,0.26,0.26,0.26,0.26,1200,0
+CRESW.US,D,20210928,000000,0.25,0.25,0.24,0.25,10500,0
+CRESW.US,D,20210929,000000,0.240101,0.25,0.2151,0.222815,60800,0
+CRESW.US,D,20211001,000000,0.23,0.23,0.227,0.227001,4955,0
+CRESW.US,D,20211004,000000,0.216,0.2305,0.21,0.22,43916,0
+CRESW.US,D,20211005,000000,0.22,0.22,0.21,0.21,49470,0
+CRESW.US,D,20211006,000000,0.205,0.2329,0.195,0.195,29850,0
+CRESW.US,D,20211007,000000,0.2,0.203351,0.195,0.195,11700,0
+CRESW.US,D,20211008,000000,0.2,0.2005,0.195,0.2001,3000,0
+CRESW.US,D,20211011,000000,0.21,0.21,0.195,0.195,7589,0
+CRESW.US,D,20211012,000000,0.2,0.2,0.195,0.195,11860,0
+CRESW.US,D,20211013,000000,0.2225,0.2225,0.2225,0.2225,450,0
+CRESW.US,D,20211014,000000,0.22,0.22,0.2199,0.22,4700,0
+CRESW.US,D,20211015,000000,0.235,0.25,0.235,0.249899,4450,0
+CRESW.US,D,20211018,000000,0.25,0.25,0.25,0.25,1252,0
+CRESW.US,D,20211021,000000,0.230101,0.25,0.191,0.219899,23150,0
+CRESW.US,D,20211022,000000,0.2212,0.25,0.2212,0.25,900,0
+CRESW.US,D,20211025,000000,0.2495,0.2495,0.2495,0.2495,3000,0
+CRESW.US,D,20211026,000000,0.2,0.25,0.1915,0.25,4680,0
+CRESW.US,D,20211027,000000,0.2112,0.2112,0.2112,0.2112,181,0
+CRESW.US,D,20211028,000000,0.2,0.2001,0.2,0.2001,4100,0
+CRESW.US,D,20211029,000000,0.2295,0.2296,0.2295,0.2296,6177,0
+CRESW.US,D,20211101,000000,0.2,0.23,0.191,0.21,7686,0
+CRESW.US,D,20211102,000000,0.21,0.23,0.21,0.21,1702,0
+CRESW.US,D,20211103,000000,0.22735,0.25,0.22735,0.25,2342,0
+CRESW.US,D,20211104,000000,0.210101,0.210101,0.210101,0.210101,100,0
+CRESW.US,D,20211105,000000,0.23,0.23,0.23,0.23,2900,0
+CRESW.US,D,20211108,000000,0.23,0.23,0.23,0.23,211,0
+CRESW.US,D,20211109,000000,0.249899,0.25,0.2299,0.2299,29371,0
+CRESW.US,D,20211110,000000,0.239899,0.24,0.1999,0.225,18300,0
+CRESW.US,D,20211111,000000,0.22,0.23,0.2001,0.2001,10750,0
+CRESW.US,D,20211112,000000,0.2001,0.2001,0.2001,0.2001,289,0
+CRESW.US,D,20211115,000000,0.2112,0.2113,0.2112,0.2113,1000,0
+CRESW.US,D,20211116,000000,0.195,0.211,0.195,0.211,12500,0
+CRESW.US,D,20211117,000000,0.215499,0.22,0.215499,0.218728,9300,0
+CRESW.US,D,20211118,000000,0.2013,0.21,0.195,0.195,17070,0
+CRESW.US,D,20211119,000000,0.182,0.24,0.182,0.208041,7340,0
+CRESW.US,D,20211122,000000,0.2,0.2,0.2,0.2,3810,0
+CRESW.US,D,20211123,000000,0.191,0.21,0.191,0.21,2237,0
+CRESW.US,D,20211129,000000,0.2,0.203,0.2,0.2,21726,0
+CRESW.US,D,20211130,000000,0.2001,0.21,0.2,0.21,2650,0
+CRESW.US,D,20211201,000000,0.21,0.2395,0.2,0.2395,15020,0
+CRESW.US,D,20211206,000000,0.2,0.2001,0.2,0.2001,20000,0
+CRESW.US,D,20211207,000000,0.22,0.22,0.22,0.22,3820,0
+CRESW.US,D,20211209,000000,0.2044,0.2044,0.2044,0.2044,170,0
+CRESW.US,D,20211210,000000,0.219,0.219,0.2189,0.2189,2081,0
+CRESW.US,D,20211213,000000,0.2059,0.2059,0.2,0.2,3250,0
+CRESW.US,D,20211214,000000,0.2,0.2,0.2,0.2,15004,0
+CRESW.US,D,20211215,000000,0.191,0.191,0.19,0.19,7302,0
+CRESW.US,D,20211217,000000,0.182,0.19,0.18,0.19,20100,0
+CRESW.US,D,20211220,000000,0.1801,0.1801,0.18,0.1801,3000,0
+CRESW.US,D,20211221,000000,0.18,0.2,0.18,0.18,5630,0
+CRESW.US,D,20211222,000000,0.194999,0.2,0.194999,0.2,8070,0
+CRESW.US,D,20211223,000000,0.2,0.2,0.199899,0.199899,680,0
+CRESW.US,D,20211228,000000,0.19,0.199,0.19,0.199,3810,0
+CRESW.US,D,20211229,000000,0.19,0.19,0.1806,0.1806,1800,0
+CRESW.US,D,20211231,000000,0.1865,0.1865,0.1865,0.1865,1840,0
+CRESW.US,D,20220103,000000,0.1975,0.2,0.1972,0.2,1900,0
+CRESW.US,D,20220105,000000,0.215,0.23,0.181501,0.181501,14200,0
+CRESW.US,D,20220106,000000,0.180101,0.1805,0.18,0.18,16755,0
+CRESW.US,D,20220107,000000,0.2,0.24,0.191201,0.191201,8150,0
+CRESW.US,D,20220110,000000,0.1915,0.2,0.1871,0.2,9416,0
+CRESW.US,D,20220114,000000,0.1946,0.1946,0.1946,0.1946,1000,0
+CRESW.US,D,20220118,000000,0.18,0.195,0.18,0.18,19772,0
+CRESW.US,D,20220119,000000,0.18,0.24,0.18,0.22,18908,0
+CRESW.US,D,20220120,000000,0.18,0.18,0.18,0.18,150,0
+CRESW.US,D,20220124,000000,0.185,0.1942,0.185,0.1942,19405,0
+CRESW.US,D,20220125,000000,0.185,0.205101,0.18,0.205101,9330,0
+CRESW.US,D,20220126,000000,0.2,0.2,0.2,0.2,100,0
+CRESW.US,D,20220127,000000,0.21,0.21,0.2,0.2,450,0
+CRESW.US,D,20220201,000000,0.24,0.275,0.24,0.24,12100,0
+CRESW.US,D,20220202,000000,0.23,0.230101,0.23,0.23,6200,0
+CRESW.US,D,20220203,000000,0.2201,0.2201,0.220093,0.220093,400,0
+CRESW.US,D,20220207,000000,0.23,0.23,0.23,0.23,1830,0
+CRESW.US,D,20220208,000000,0.23,0.23,0.23,0.23,100,0
+CRESW.US,D,20220210,000000,0.24,0.3,0.24,0.3,83172,0
+CRESW.US,D,20220211,000000,0.3,0.335,0.2752,0.325,46220,0
+CRESW.US,D,20220214,000000,0.325,0.35,0.325,0.35,22200,0
+CRESW.US,D,20220215,000000,0.38,0.3801,0.3001,0.3001,22400,0
+CRESW.US,D,20220216,000000,0.3001,0.393001,0.3,0.33,154016,0
+CRESW.US,D,20220217,000000,0.31,0.31,0.31,0.31,200,0
+CRESW.US,D,20220218,000000,0.2845,0.3,0.2801,0.2801,10100,0
+CRESW.US,D,20220222,000000,0.283269,0.283269,0.2401,0.26,83422,0
+CRESW.US,D,20220223,000000,0.25,0.25,0.25,0.25,4920,0
+CRESW.US,D,20220224,000000,0.2595,0.26,0.23,0.249899,27350,0
+CRESW.US,D,20220225,000000,0.24,0.2651,0.22,0.2651,34099,0
+CRESW.US,D,20220228,000000,0.289899,0.3249,0.280063,0.2825,14900,0
+CRESW.US,D,20220301,000000,0.28,0.29,0.273499,0.29,13000,0
+CRESW.US,D,20220302,000000,0.29,0.3,0.266101,0.3,18350,0
+CRESW.US,D,20220303,000000,0.330101,0.3425,0.315051,0.33,79431,0
+CRESW.US,D,20220304,000000,0.35,0.39,0.290001,0.3701,119440,0
+CRESW.US,D,20220307,000000,0.39,0.48,0.35,0.35,317227,0
+CRESW.US,D,20220308,000000,0.35,0.4,0.32,0.34,33156,0
+CRESW.US,D,20220309,000000,0.39,0.4,0.3895,0.4,40550,0
+CRESW.US,D,20220310,000000,0.4,0.4,0.4,0.4,11000,0
+CRESW.US,D,20220314,000000,0.32,0.4,0.3102,0.4,11000,0
+CRESW.US,D,20220315,000000,0.379899,0.379899,0.379899,0.379899,100,0
+CRESW.US,D,20220316,000000,0.342601,0.342601,0.342601,0.342601,4000,0
+CRESW.US,D,20220317,000000,0.3745,0.375,0.3102,0.3102,18200,0
+CRESW.US,D,20220318,000000,0.375,0.375,0.32,0.32,5907,0
+CRESW.US,D,20220321,000000,0.3424,0.3424,0.3424,0.3424,100,0
+CRESW.US,D,20220322,000000,0.35,0.35,0.35,0.35,300,0
+CRESW.US,D,20220323,000000,0.35,0.35,0.35,0.35,2100,0
+CRESW.US,D,20220324,000000,0.35,0.377451,0.3465,0.377451,11619,0
+CRESW.US,D,20220325,000000,0.34,0.3601,0.323,0.3601,6780,0
+CRESW.US,D,20220328,000000,0.323,0.348,0.323,0.348,2978,0
+CRESW.US,D,20220329,000000,0.351899,0.351899,0.310899,0.311,14185,0
+CRESW.US,D,20220330,000000,0.3102,0.3495,0.29,0.345,54960,0
+CRESW.US,D,20220401,000000,0.36,0.368,0.329999,0.368,4606,0
+CRESW.US,D,20220404,000000,0.39,0.39,0.304999,0.3106,47225,0
+CRESW.US,D,20220406,000000,0.34,0.35,0.321499,0.35,2088,0
+CRESW.US,D,20220407,000000,0.34,0.35,0.339899,0.35,4277,0
+CRESW.US,D,20220408,000000,0.3205,0.3205,0.31,0.31,8020,0
+CRESW.US,D,20220412,000000,0.36,0.36,0.3201,0.3201,8800,0
+CRESW.US,D,20220413,000000,0.3221,0.4,0.322,0.35,38580,0
+CRESW.US,D,20220414,000000,0.322,0.39,0.322,0.36,12600,0
+CRESW.US,D,20220418,000000,0.39,0.39,0.38,0.38,623,0
+CRESW.US,D,20220419,000000,0.3,0.36,0.3,0.36,3350,0
+CRESW.US,D,20220420,000000,0.32,0.39,0.32,0.38,18745,0
+CRESW.US,D,20220421,000000,0.39,0.39,0.354999,0.375,66627,0
+CRESW.US,D,20220422,000000,0.48,0.720001,0.425,0.49,571081,0
+CRESW.US,D,20220425,000000,0.59,0.59,0.4324,0.5199,262277,0
+CRESW.US,D,20220426,000000,0.6105,0.6105,0.53,0.563,66014,0
+CRESW.US,D,20220427,000000,0.59,0.6,0.563,0.599899,114035,0
+CRESW.US,D,20220428,000000,0.65,0.7,0.54,0.65,56550,0
+CRESW.US,D,20220429,000000,0.56,0.6,0.56,0.6,45467,0
+CRESW.US,D,20220502,000000,0.6,0.6,0.52,0.529899,68771,0
+CRESW.US,D,20220503,000000,0.53,0.59,0.53,0.585,49490,0
+CRESW.US,D,20220504,000000,0.59,0.61,0.53,0.61,26533,0
+CRESW.US,D,20220505,000000,0.65,0.65,0.56,0.5899,23801,0
+CRESW.US,D,20220506,000000,0.595001,0.595001,0.53,0.53,31241,0
+CRESW.US,D,20220509,000000,0.52,0.54,0.51,0.54,29120,0
+CRESW.US,D,20220510,000000,0.54,0.65,0.530101,0.5338,10943,0
+CRESW.US,D,20220511,000000,0.55,0.6,0.5,0.5099,46984,0
+CRESW.US,D,20220512,000000,0.5,0.5,0.45,0.4501,111186,0
+CRESW.US,D,20220513,000000,0.47,0.52,0.47,0.4875,20285,0
+CRESW.US,D,20220516,000000,0.5,0.55,0.5,0.545,4843,0
+CRESW.US,D,20220517,000000,0.545,0.55,0.49,0.49,52118,0
+CRESW.US,D,20220518,000000,0.47,0.47,0.46,0.46,8715,0
+CRESW.US,D,20220519,000000,0.46,0.52,0.46,0.51,4412,0
+CRESW.US,D,20220520,000000,0.55,0.55,0.47,0.470001,8553,0
+CRESW.US,D,20220523,000000,0.54,0.59495,0.54,0.57,25310,0
+CRESW.US,D,20220524,000000,0.58,0.595,0.536,0.5421,25859,0
+CRESW.US,D,20220525,000000,0.49,0.61,0.49,0.51,15489,0
+CRESW.US,D,20220526,000000,0.51,0.51,0.5,0.5,890,0
+CRESW.US,D,20220527,000000,0.504,0.504,0.504,0.504,4000,0
+CRESW.US,D,20220531,000000,0.55,0.61,0.55,0.61,6000,0
+CRESW.US,D,20220601,000000,0.6099,0.61,0.554392,0.554392,4028,0
+CRESW.US,D,20220602,000000,0.555101,0.555101,0.555101,0.555101,1042,0
+CRESW.US,D,20220603,000000,0.6,0.6,0.5999,0.6,815,0
+CRESW.US,D,20220606,000000,0.6,0.6,0.5825,0.5825,1750,0
+CRESW.US,D,20220607,000000,0.6,0.6,0.5601,0.6,8567,0
+CRESW.US,D,20220608,000000,0.6,0.6,0.57,0.58,5244,0
+CRESW.US,D,20220609,000000,0.6,0.6,0.57,0.57,17277,0
+CRESW.US,D,20220610,000000,0.5701,0.6,0.570001,0.5999,4513,0
+CRESW.US,D,20220613,000000,0.57,0.57,0.506001,0.528,40847,0
+CRESW.US,D,20220614,000000,0.535,0.536,0.48,0.51,42577,0
+CRESW.US,D,20220615,000000,0.5,0.56,0.5,0.5594,2270,0
+CRESW.US,D,20220616,000000,0.599,0.599,0.53,0.53,20405,0
+CRESW.US,D,20220617,000000,0.565,0.565,0.48,0.5049,26876,0
+CRESW.US,D,20220621,000000,0.505,0.5787,0.49,0.5786,17225,0
+CRESW.US,D,20220622,000000,0.500101,0.5699,0.500101,0.569,18444,0
+CRESW.US,D,20220623,000000,0.5,0.569,0.485,0.569,57333,0
+CRESW.US,D,20220624,000000,0.564,0.564,0.53,0.5639,2900,0
+CRESW.US,D,20220627,000000,0.53,0.53,0.506,0.51,13546,0
+CRESW.US,D,20220628,000000,0.5,0.532,0.4999,0.5,18926,0
+CRESW.US,D,20220629,000000,0.48,0.4812,0.476,0.476,22005,0
+CRESW.US,D,20220630,000000,0.529899,0.529899,0.45,0.48,19773,0
+CRESW.US,D,20220701,000000,0.45,0.47,0.45,0.4609,11216,0
+CRESW.US,D,20220705,000000,0.45,0.45,0.4,0.4,27009,0
+CRESW.US,D,20220706,000000,0.4,0.5,0.4,0.4989,7780,0
+CRESW.US,D,20220707,000000,0.4,0.4444,0.4,0.4201,4912,0
+CRESW.US,D,20220708,000000,0.42,0.4444,0.380016,0.4444,21730,0
+CRESW.US,D,20220711,000000,0.3425,0.38,0.33,0.34,72587,0
+CRESW.US,D,20220712,000000,0.35,0.368,0.34,0.34,11634,0
+CRESW.US,D,20220713,000000,0.34,0.34,0.3399,0.3399,1466,0
+CRESW.US,D,20220714,000000,0.34,0.34,0.33,0.34,7638,0
+CRESW.US,D,20220715,000000,0.34,0.34,0.3395,0.3395,1200,0
+CRESW.US,D,20220719,000000,0.3301,0.38,0.320001,0.38,15784,0
+CRESW.US,D,20220720,000000,0.38,0.38,0.38,0.38,1450,0
+CRESW.US,D,20220721,000000,0.38,0.38,0.3401,0.3401,2502,0
+CRESW.US,D,20220722,000000,0.38,0.38,0.34,0.38,4250,0
+CRESW.US,D,20220725,000000,0.48,0.489501,0.385,0.385,4405,0
+CRESW.US,D,20220727,000000,0.385,0.385,0.385,0.385,1290,0
+CRESW.US,D,20220729,000000,0.39,0.39,0.39,0.39,530,0
+CRESW.US,D,20220803,000000,0.39,0.499,0.39,0.48,7110,0
+CRESW.US,D,20220804,000000,0.44,0.44,0.44,0.44,180,0
+CRESW.US,D,20220805,000000,0.47,0.48,0.4401,0.4501,2331,0
+CRESW.US,D,20220808,000000,0.4,0.48,0.4,0.48,5850,0
+CRESW.US,D,20220810,000000,0.48,0.499,0.4585,0.498899,25877,0
+CRESW.US,D,20220815,000000,0.498,0.5,0.498,0.5,1319,0
+CRESW.US,D,20220816,000000,0.5,0.5,0.4506,0.4506,225,0
+CRESW.US,D,20220817,000000,0.39,0.45,0.385,0.45,28200,0
+CRESW.US,D,20220819,000000,0.45,0.46,0.4,0.45,42162,0
+CRESW.US,D,20220822,000000,0.45,0.4512,0.4,0.4,39064,0
+CRESW.US,D,20220823,000000,0.44,0.5,0.410101,0.449899,19181,0
+CRESW.US,D,20220824,000000,0.49,0.49,0.475,0.475,3300,0
+CRESW.US,D,20220825,000000,0.4801,0.49,0.4801,0.488,7100,0
+CRESW.US,D,20220826,000000,0.485001,0.49,0.410001,0.47,11935,0
+CRESW.US,D,20220829,000000,0.465,0.49,0.465,0.465,4023,0
+CRESW.US,D,20220830,000000,0.46,0.49,0.46,0.46,12660,0
+CRESW.US,D,20220831,000000,0.4601,0.47,0.4601,0.46525,3127,0
+CRESW.US,D,20220901,000000,0.47,0.4981,0.460567,0.479899,11182,0
+CRESW.US,D,20220902,000000,0.5,0.5099,0.4794,0.4945,19863,0
+CRESW.US,D,20220906,000000,0.5,0.51,0.49,0.499999,19500,0
+CRESW.US,D,20220907,000000,0.5001,0.505001,0.45,0.5,16098,0
+CRESW.US,D,20220908,000000,0.5,0.5,0.4,0.465,30546,0
+CRESW.US,D,20220909,000000,0.499899,0.5,0.47,0.4899,7244,0
+CRESW.US,D,20220912,000000,0.49,0.495,0.450101,0.480101,10390,0
+CRESW.US,D,20220913,000000,0.49,0.49,0.450101,0.450101,1266,0
+CRESW.US,D,20220914,000000,0.4501,0.47,0.405,0.47,7209,0
+CRESW.US,D,20220916,000000,0.44,0.47,0.41,0.47,5480,0
+CRESW.US,D,20220919,000000,0.45,0.478,0.45,0.478,1905,0
+CRESW.US,D,20220920,000000,0.4,0.478,0.4,0.478,13502,0
+CRESW.US,D,20220921,000000,0.445,0.4666,0.424999,0.4666,42207,0
+CRESW.US,D,20220922,000000,0.4,0.480001,0.4,0.47,47001,0
+CRESW.US,D,20220923,000000,0.43,0.45,0.4,0.45,12833,0
+CRESW.US,D,20220926,000000,0.41,0.43,0.39,0.43,76395,0
+CRESW.US,D,20220927,000000,0.429201,0.429201,0.3827,0.42,26333,0
+CRESW.US,D,20220928,000000,0.39,0.464101,0.3756,0.45,32600,0
+CRESW.US,D,20220929,000000,0.3756,0.44,0.32,0.44,56222,0
+CRESW.US,D,20220930,000000,0.4,0.47,0.3701,0.4297,29225,0
+CRESW.US,D,20221003,000000,0.41172,0.438,0.37,0.4296,14278,0
+CRESW.US,D,20221004,000000,0.48,0.48,0.37,0.4101,22878,0
+CRESW.US,D,20221006,000000,0.39805,0.4201,0.390001,0.4,2350,0
+CRESW.US,D,20221007,000000,0.438,0.438,0.36,0.3612,13602,0
+CRESW.US,D,20221010,000000,0.33,0.390501,0.33,0.33,4519,0
+CRESW.US,D,20221011,000000,0.42,0.438,0.36,0.367,7681,0
+CRESW.US,D,20221012,000000,0.429,0.429,0.38009,0.429,9800,0
+CRESW.US,D,20221013,000000,0.37,0.429,0.37,0.4,4292,0
+CRESW.US,D,20221014,000000,0.39,0.39,0.38,0.38,6740,0
+CRESW.US,D,20221017,000000,0.429,0.45,0.429,0.43,10269,0
+CRESW.US,D,20221020,000000,0.4,0.42,0.381,0.42,13553,0
+CRESW.US,D,20221021,000000,0.42,0.42,0.381,0.4,16650,0
+CRESW.US,D,20221024,000000,0.428,0.5,0.4,0.45,15231,0
+CRESW.US,D,20221025,000000,0.41,0.48,0.41,0.45,7900,0
+CRESW.US,D,20221026,000000,0.48,0.4801,0.45,0.4551,18500,0
+CRESW.US,D,20221027,000000,0.4501,0.4551,0.45,0.45,16472,0
+CRESW.US,D,20221028,000000,0.45,0.4551,0.45,0.45,4190,0
+CRESW.US,D,20221031,000000,0.45,0.48,0.45,0.4601,25889,0
+CRESW.US,D,20221101,000000,0.48,0.48,0.44,0.455,8125,0
+CRESW.US,D,20221102,000000,0.4,0.447,0.38,0.447,3765,0
+CRESW.US,D,20221103,000000,0.372,0.419,0.3,0.419,13002,0
+CRESW.US,D,20221104,000000,0.3956,0.47,0.37982,0.46,10200,0
+CRESW.US,D,20221107,000000,0.46,0.462715,0.46,0.462715,3885,0
+CRESW.US,D,20221108,000000,0.44,0.44,0.44,0.44,1200,0
+CRESW.US,D,20221109,000000,0.3805,0.44,0.3757,0.44,7040,0
+CRESW.US,D,20221110,000000,0.381,0.45,0.3756,0.45,14114,0
+CRESW.US,D,20221111,000000,0.45,0.45,0.381,0.44475,6100,0
+CRESW.US,D,20221114,000000,0.49,0.49,0.3833,0.42,9252,0
+CRESW.US,D,20221115,000000,0.435,0.44,0.419899,0.4399,8950,0
+CRESW.US,D,20221116,000000,0.44,0.44,0.3861,0.4216,20541,0
+CRESW.US,D,20221117,000000,0.45,0.45,0.3818,0.45,7235,0
+CRESW.US,D,20221118,000000,0.487,0.487,0.35,0.38,87876,0
+CRESW.US,D,20221121,000000,0.364999,0.405,0.3501,0.4,4370,0
+CRESW.US,D,20221122,000000,0.405,0.405,0.3612,0.37,8766,0
+CRESW.US,D,20221123,000000,0.395,0.4,0.395,0.3975,3864,0
+CRESW.US,D,20221125,000000,0.395,0.4134,0.395,0.4134,300,0
+CRESW.US,D,20221128,000000,0.3849,0.385,0.375,0.38,57493,0
+CRESW.US,D,20221129,000000,0.41,0.4275,0.41,0.4275,2500,0
+CRESW.US,D,20221130,000000,0.417,0.417,0.376,0.376,102307,0
+CRESW.US,D,20221201,000000,0.3775,0.3775,0.3775,0.3775,1000,0
+CRESW.US,D,20221202,000000,0.381001,0.43,0.3775,0.38,2765,0
+CRESW.US,D,20221205,000000,0.381,0.381,0.377501,0.377501,2775,0
+CRESW.US,D,20221206,000000,0.37,0.4699,0.37,0.37,25784,0
+CRESW.US,D,20221207,000000,0.4489,0.47,0.37,0.38,32024,0
+CRESW.US,D,20221208,000000,0.4,0.4,0.3734,0.382501,1996,0
+CRESW.US,D,20221212,000000,0.3765,0.3931,0.35,0.37,8601,0
+CRESW.US,D,20221213,000000,0.379899,0.4311,0.379899,0.4013,7508,0
+CRESW.US,D,20221214,000000,0.35,0.35,0.35,0.35,250,0
+CRESW.US,D,20221215,000000,0.37,0.39,0.37,0.38,11200,0
+CRESW.US,D,20221216,000000,0.38,0.38,0.38,0.38,952,0
+CRESW.US,D,20221219,000000,0.4013,0.4013,0.37,0.37,1590,0
+CRESW.US,D,20221220,000000,0.37,0.3799,0.35,0.3508,115697,0
+CRESW.US,D,20221221,000000,0.350101,0.350101,0.350101,0.350101,133,0
+CRESW.US,D,20221222,000000,0.35,0.35,0.35,0.35,12200,0
+CRESW.US,D,20221223,000000,0.35,0.36,0.3,0.3022,64855,0
+CRESW.US,D,20221227,000000,0.33,0.33,0.3003,0.319899,160510,0
+CRESW.US,D,20221228,000000,0.31,0.345001,0.30975,0.31,3515,0
+CRESW.US,D,20221229,000000,0.34,0.34,0.34,0.34,200,0
+CRESW.US,D,20230103,000000,0.35,0.3501,0.35,0.35,1100,0
+CRESW.US,D,20230104,000000,0.3,0.35,0.3,0.35,22100,0
+CRESW.US,D,20230105,000000,0.36,0.360101,0.34,0.36,8200,0
+CRESW.US,D,20230106,000000,0.3601,0.38,0.360098,0.3625,4126,0
+CRESW.US,D,20230109,000000,0.370101,0.39,0.370101,0.3703,2600,0
+CRESW.US,D,20230110,000000,0.397,0.3986,0.36,0.360098,20790,0
+CRESW.US,D,20230111,000000,0.36,0.3614,0.3306,0.339776,110285,0
+CRESW.US,D,20230112,000000,0.365,0.365,0.3525,0.365,9505,0
+CRESW.US,D,20230113,000000,0.37,0.37,0.33,0.37,199862,0
+CRESW.US,D,20230117,000000,0.37,0.375,0.36999,0.375,19638,0
+CRESW.US,D,20230118,000000,0.374899,0.375,0.33,0.33,7397,0
+CRESW.US,D,20230119,000000,0.365,0.365,0.36,0.36,4210,0
+CRESW.US,D,20230120,000000,0.365,0.365,0.3525,0.35925,4146,0
+CRESW.US,D,20230123,000000,0.35,0.365,0.35,0.3617,35116,0
+CRESW.US,D,20230124,000000,0.36,0.365,0.355876,0.355876,13223,0
+CRESW.US,D,20230125,000000,0.3444,0.3505,0.340001,0.3499,2713,0
+CRESW.US,D,20230126,000000,0.35,0.355,0.34009,0.355,39820,0
+CRESW.US,D,20230127,000000,0.345001,0.3503,0.345001,0.35,4387,0
+CRESW.US,D,20230130,000000,0.35,0.35,0.3451,0.349899,19374,0
+CRESW.US,D,20230131,000000,0.35,0.35,0.35,0.35,855,0
+CRESW.US,D,20230201,000000,0.34,0.35,0.34,0.34999,6900,0
+CRESW.US,D,20230202,000000,0.35,0.35,0.35,0.35,12438,0
+CRESW.US,D,20230203,000000,0.34,0.3425,0.33,0.3346,17119,0
+CRESW.US,D,20230206,000000,0.35,0.35,0.3355,0.345,51997,0
+CRESW.US,D,20230207,000000,0.345,0.345,0.3,0.34,14028,0
+CRESW.US,D,20230208,000000,0.3,0.34,0.3,0.32,10524,0
+CRESW.US,D,20230209,000000,0.34,0.34,0.3,0.32,4606,0
+CRESW.US,D,20230210,000000,0.33,0.33,0.3,0.3,6161,0
+CRESW.US,D,20230213,000000,0.33,0.365,0.3,0.32,417046,0
+CRESW.US,D,20230214,000000,0.33,0.3406,0.32001,0.33,32550,0
+CRESW.US,D,20230215,000000,0.33,0.33,0.325,0.33,6413,0
+CRESW.US,D,20230216,000000,0.340101,0.340101,0.32,0.329999,28510,0
+CRESW.US,D,20230217,000000,0.33,0.33,0.28,0.28,20738,0
+CRESW.US,D,20230221,000000,0.3,0.31,0.2801,0.31,7171,0
+CRESW.US,D,20230222,000000,0.31,0.313688,0.29,0.313688,10706,0
+CRESW.US,D,20230223,000000,0.31,0.33,0.302499,0.32,119824,0
+CRESW.US,D,20230224,000000,0.32,0.33,0.32,0.33,1122,0
+CRESW.US,D,20230227,000000,0.35,0.3999,0.35,0.3999,4726,0
+CRESW.US,D,20230228,000000,0.3999,0.415,0.395,0.41,34552,0
+CRESW.US,D,20230302,000000,0.4096,0.41,0.351101,0.36,2670,0
+CRESW.US,D,20230306,000000,0.39,0.39,0.360001,0.3601,7016,0
+CRESW.US,D,20230308,000000,0.3513,0.3513,0.3513,0.3513,1976,0
+CRESW.US,D,20230309,000000,0.351401,0.351401,0.3513,0.3513,2000,0
+CRESW.US,D,20230310,000000,0.37,0.370401,0.36,0.36,1614,0
+CRESW.US,D,20230313,000000,0.36,0.36,0.3513,0.3513,1019,0
+CRESW.US,D,20230315,000000,0.3513,0.3513,0.3,0.33,2968,0
+CRESW.US,D,20230316,000000,0.32,0.33,0.32,0.33,4745,0
+CRESW.US,D,20230317,000000,0.329899,0.329899,0.31,0.31,630,0
+CRESW.US,D,20230320,000000,0.31,0.3101,0.28,0.3,9132,0
+CRESW.US,D,20230321,000000,0.2861,0.32,0.27,0.3,4070,0
+CRESW.US,D,20230322,000000,0.27,0.31,0.27,0.31,3100,0
+CRESW.US,D,20230323,000000,0.32,0.32,0.31,0.31,250,0
+CRESW.US,D,20230324,000000,0.295,0.32,0.295,0.32,1353,0
+CRESW.US,D,20230327,000000,0.28,0.32,0.2501,0.32,5610,0
+CRESW.US,D,20230328,000000,0.31,0.3384,0.3,0.3,7195,0
+CRESW.US,D,20230329,000000,0.28,0.31,0.27,0.31,25600,0
+CRESW.US,D,20230330,000000,0.29,0.29,0.29,0.29,300,0
+CRESW.US,D,20230403,000000,0.29,0.29,0.29,0.29,402,0
+CRESW.US,D,20230404,000000,0.25,0.29,0.25,0.29,43196,0
+CRESW.US,D,20230405,000000,0.285,0.3,0.28,0.2999,8720,0
+CRESW.US,D,20230406,000000,0.3,0.3001,0.2875,0.2875,17318,0
+CRESW.US,D,20230410,000000,0.2408,0.3,0.2408,0.3,9851,0
+CRESW.US,D,20230411,000000,0.3,0.31,0.290101,0.31,3693,0
+CRESW.US,D,20230412,000000,0.252,0.31,0.252,0.309899,6263,0
+CRESW.US,D,20230413,000000,0.281,0.3098,0.2801,0.285,30590,0
+CRESW.US,D,20230414,000000,0.31,0.31,0.31,0.31,110,0
+CRESW.US,D,20230417,000000,0.3,0.31,0.26,0.31,34862,0
+CRESW.US,D,20230418,000000,0.304999,0.304999,0.3,0.3,611,0
+CRESW.US,D,20230419,000000,0.29,0.3,0.261,0.3,1244,0
+CRESW.US,D,20230420,000000,0.22,0.3,0.1916,0.3,1500,0
+CRESW.US,D,20230421,000000,0.2977,0.349899,0.29385,0.349899,6267,0
+CRESW.US,D,20230424,000000,0.35,0.3501,0.3,0.34025,11900,0
+CRESW.US,D,20230425,000000,0.3,0.3225,0.3,0.311101,3925,0
+CRESW.US,D,20230426,000000,0.31,0.31,0.31,0.31,900,0
+CRESW.US,D,20230427,000000,0.317,0.317,0.300101,0.310001,2000,0
+CRESW.US,D,20230501,000000,0.295,0.32,0.2199,0.28,75122,0
+CRESW.US,D,20230502,000000,0.23,0.26,0.2113,0.26,7570,0
+CRESW.US,D,20230503,000000,0.2201,0.24,0.21,0.2398,92465,0
+CRESW.US,D,20230504,000000,0.2201,0.3,0.12,0.25,178800,0
+CRESW.US,D,20230505,000000,0.24,0.29,0.1901,0.26,6150,0
+CRESW.US,D,20230508,000000,0.28,0.3,0.28,0.3,7589,0
+CRESW.US,D,20230509,000000,0.2875,0.2875,0.2501,0.2501,29114,0
+CRESW.US,D,20230510,000000,0.3,0.3,0.3,0.3,300,0
+CRESW.US,D,20230511,000000,0.3,0.3,0.290069,0.3,3596,0
+CRESW.US,D,20230512,000000,0.2901,0.34,0.2901,0.3399,1300,0
+CRESW.US,D,20230515,000000,0.34,0.34,0.34,0.34,2000,0
+CRESW.US,D,20230516,000000,0.340101,0.340101,0.29,0.3032,9606,0
+CRESW.US,D,20230517,000000,0.3,0.34,0.29,0.34,56468,0
+CRESW.US,D,20230519,000000,0.34,0.38025,0.3399,0.3799,7046,0
+CRESW.US,D,20230522,000000,0.37,0.39,0.3691,0.3898,17547,0
+CRESW.US,D,20230524,000000,0.388399,0.3885,0.2804,0.3885,6682,0
+CRESW.US,D,20230525,000000,0.330101,0.3886,0.2801,0.3886,9211,0
+CRESW.US,D,20230526,000000,0.33,0.39,0.2955,0.37,37542,0
+CRESW.US,D,20230531,000000,0.359999,0.37,0.3501,0.3674,3237,0
+CRESW.US,D,20230605,000000,0.38,0.41,0.25,0.41,33595,0
+CRESW.US,D,20230606,000000,0.4,0.42,0.3892,0.4001,17772,0
+CRESW.US,D,20230607,000000,0.38001,0.42,0.38,0.419899,1638,0
+CRESW.US,D,20230608,000000,0.41899,0.41899,0.31,0.38,28082,0
+CRESW.US,D,20230609,000000,0.351,0.42,0.351,0.3583,2252,0
+CRESW.US,D,20230612,000000,0.418899,0.4197,0.351101,0.4197,1847,0
+CRESW.US,D,20230613,000000,0.3999,0.406,0.38,0.406,3600,0
+CRESW.US,D,20230614,000000,0.3601,0.4195,0.36,0.4195,2700,0
+CRESW.US,D,20230615,000000,0.419299,0.419299,0.419299,0.419299,737,0
+CRESW.US,D,20230616,000000,0.351,0.4194,0.35,0.4194,5096,0
+CRESW.US,D,20230620,000000,0.42,0.48,0.4,0.48,48894,0
+CRESW.US,D,20230621,000000,0.48,0.5,0.38,0.49,26032,0
+CRESW.US,D,20230622,000000,0.54,0.5974,0.52,0.5504,96734,0
+CRESW.US,D,20230623,000000,0.56,0.59,0.5325,0.5715,83144,0
+CRESW.US,D,20230626,000000,0.6,0.6,0.568,0.57,53528,0
+CRESW.US,D,20230627,000000,0.59,0.6,0.567,0.58,36929,0
+CRESW.US,D,20230628,000000,0.58,0.6,0.55,0.56,23456,0
+CRESW.US,D,20230629,000000,0.57001,0.59,0.559801,0.59,10005,0
+CRESW.US,D,20230630,000000,0.57,0.58,0.54,0.55,108110,0
+CRESW.US,D,20230703,000000,0.6,0.6,0.555,0.5625,7400,0
+CRESW.US,D,20230705,000000,0.56,0.58,0.54,0.55,33324,0
+CRESW.US,D,20230706,000000,0.59,0.6,0.52,0.5899,5226,0
+CRESW.US,D,20230707,000000,0.5869,0.59,0.52,0.5399,16939,0
+CRESW.US,D,20230710,000000,0.59,0.59,0.54,0.54,15550,0
+CRESW.US,D,20230711,000000,0.57,0.57,0.500253,0.51,21015,0
+CRESW.US,D,20230712,000000,0.51,0.53,0.49,0.49,18319,0
+CRESW.US,D,20230713,000000,0.4801,0.5769,0.42,0.5488,38767,0
+CRESW.US,D,20230714,000000,0.57,0.57,0.42,0.5242,37753,0
+CRESW.US,D,20230717,000000,0.5,0.57,0.5,0.55,20144,0
+CRESW.US,D,20230718,000000,0.57,0.57,0.55,0.55,20908,0
+CRESW.US,D,20230719,000000,0.57,0.59,0.54,0.578099,32512,0
+CRESW.US,D,20230720,000000,0.55,0.582384,0.5202,0.56839,81452,0
+CRESW.US,D,20230721,000000,0.6,0.6,0.53,0.573,96045,0
+CRESW.US,D,20230724,000000,0.6,0.6173,0.55,0.5799,34806,0
+CRESW.US,D,20230725,000000,0.57,0.57,0.53,0.57,44373,0
+CRESW.US,D,20230726,000000,0.5303,0.541,0.511,0.54,9384,0
+CRESW.US,D,20230727,000000,0.54,0.54,0.5,0.539899,20823,0
+CRESW.US,D,20230728,000000,0.5298,0.5555,0.5,0.545,5895,0
+CRESW.US,D,20230731,000000,0.545,0.545,0.52,0.5298,24811,0
+CRESW.US,D,20230801,000000,0.53,0.54,0.524999,0.5399,3923,0
+CRESW.US,D,20230802,000000,0.5108,0.5108,0.44,0.46,21120,0
+CRESW.US,D,20230803,000000,0.44,0.47,0.44,0.44,7972,0
+CRESW.US,D,20230804,000000,0.47,0.5,0.42,0.45,12186,0
+CRESW.US,D,20230807,000000,0.49,0.499899,0.44,0.499899,5190,0
+CRESW.US,D,20230808,000000,0.465001,0.5,0.465001,0.5,3448,0
+CRESW.US,D,20230809,000000,0.5,0.5,0.453175,0.5,3442,0
+CRESW.US,D,20230810,000000,0.46,0.5,0.450101,0.5,6297,0
+CRESW.US,D,20230811,000000,0.51,0.510599,0.51,0.510599,1090,0
+CRESW.US,D,20230814,000000,0.53,0.5377,0.52,0.52,11100,0
+CRESW.US,D,20230815,000000,0.5399,0.5399,0.52,0.52,4002,0
+CRESW.US,D,20230816,000000,0.519899,0.52,0.425,0.5199,7653,0
+CRESW.US,D,20230817,000000,0.5387,0.59,0.52,0.55,3598,0
+CRESW.US,D,20230818,000000,0.5,0.55,0.48,0.55,19011,0
+CRESW.US,D,20230821,000000,0.4403,0.515001,0.435,0.5,12109,0
+CRESW.US,D,20230822,000000,0.425,0.55,0.425,0.55,1487,0
+CRESW.US,D,20230823,000000,0.4403,0.535,0.4301,0.535,6966,0
+CRESW.US,D,20230824,000000,0.4899,0.54,0.4899,0.53,11000,0
+CRESW.US,D,20230825,000000,0.5,0.500001,0.43,0.5,27509,0
+CRESW.US,D,20230828,000000,0.4501,0.54,0.4501,0.54,1200,0
+CRESW.US,D,20230829,000000,0.514899,0.514899,0.5,0.51,8005,0
+CRESW.US,D,20230830,000000,0.5,0.51,0.44,0.5,12850,0
+CRESW.US,D,20230831,000000,0.5,0.5,0.45,0.47,9513,0
+CRESW.US,D,20230901,000000,0.4021,0.47,0.3219,0.46855,9000,0
+CRESW.US,D,20230905,000000,0.47,0.47,0.41,0.465,15416,0
+CRESW.US,D,20230906,000000,0.41,0.469,0.41,0.447721,8376,0
+CRESW.US,D,20230907,000000,0.47,0.47,0.410101,0.44,4650,0
+CRESW.US,D,20230908,000000,0.47,0.47,0.41,0.41,5437,0
+CRESW.US,D,20230911,000000,0.41,0.455,0.4,0.41,14186,0
+CRESW.US,D,20230912,000000,0.458,0.4581,0.458,0.4581,4594,0
+CRESW.US,D,20230913,000000,0.475,0.49,0.4,0.46,24071,0
+CRESW.US,D,20230914,000000,0.427549,0.45,0.404,0.43,399574,0
+CRESW.US,D,20230918,000000,0.4299,0.56,0.4,0.45,14237,0
+CRESW.US,D,20230919,000000,0.4601,0.472,0.460001,0.472,2600,0
+CRESW.US,D,20230920,000000,0.49,0.49,0.41,0.41,2550,0
+CRESW.US,D,20230921,000000,0.400101,0.46,0.3915,0.45,12250,0
+CRESW.US,D,20230922,000000,0.45,0.47,0.45,0.46,1995,0
+CRESW.US,D,20230925,000000,0.46,0.47,0.46,0.46,7307,0
+CRESW.US,D,20230926,000000,0.4502,0.4502,0.4502,0.4502,152,0
+CRESW.US,D,20230927,000000,0.45,0.45,0.390101,0.42,1594,0
+CRESW.US,D,20230928,000000,0.45,0.46,0.45,0.45,1500,0
+CRESW.US,D,20230929,000000,0.44,0.44,0.39,0.439,25652,0
+CRESW.US,D,20231002,000000,0.39,0.39,0.38,0.38,7852,0
+CRESW.US,D,20231003,000000,0.36,0.36,0.36,0.36,450,0
+CRESW.US,D,20231004,000000,0.36,0.36,0.34,0.35,10112,0
+CRESW.US,D,20231005,000000,0.34,0.36,0.2001,0.36,28679,0
+CRESW.US,D,20231006,000000,0.2201,0.3501,0.2201,0.3501,2165,0
+CRESW.US,D,20231009,000000,0.35,0.363999,0.35,0.3505,3427,0
+CRESW.US,D,20231011,000000,0.3495,0.45,0.3495,0.45,4620,0
+CRESW.US,D,20231012,000000,0.46,0.46,0.4,0.4,1232,0
+CRESW.US,D,20231013,000000,0.400101,0.4699,0.4,0.4001,4789,0
+CRESW.US,D,20231016,000000,0.4,0.48,0.39,0.48,14662,0
+CRESW.US,D,20231017,000000,0.4001,0.479,0.4,0.469899,1951,0
+CRESW.US,D,20231018,000000,0.4,0.481181,0.4,0.48,6825,0
+CRESW.US,D,20231019,000000,0.4431,0.4431,0.4431,0.4431,100,0
+CRESW.US,D,20231020,000000,0.4051,0.4598,0.24,0.3603,6459,0
+CRESW.US,D,20231023,000000,0.379901,0.379901,0.36,0.36,2130,0
+CRESW.US,D,20231024,000000,0.26,0.39,0.2599,0.2713,4239,0
+CRESW.US,D,20231025,000000,0.300001,0.35,0.300001,0.35,2331,0
+CRESW.US,D,20231026,000000,0.35,0.3897,0.35,0.3897,5875,0
+CRESW.US,D,20231027,000000,0.3,0.3,0.3,0.3,128,0
+CRESW.US,D,20231030,000000,0.3,0.385,0.299899,0.385,2100,0
+CRESW.US,D,20231101,000000,0.36,0.36,0.25,0.35,8451,0
+CRESW.US,D,20231102,000000,0.359899,0.360101,0.26,0.3508,18556,0
+CRESW.US,D,20231103,000000,0.3605,0.3701,0.325,0.325,6298,0
+CRESW.US,D,20231106,000000,0.32155,0.322999,0.3201,0.3201,1377,0
+CRESW.US,D,20231107,000000,0.335,0.385,0.32,0.32,16819,0
+CRESW.US,D,20231108,000000,0.32,0.36,0.305478,0.305478,4550,0
+CRESW.US,D,20231109,000000,0.35,0.35,0.29,0.290098,14652,0
+CRESW.US,D,20231110,000000,0.3322,0.3322,0.281301,0.281301,603,0
+CRESW.US,D,20231113,000000,0.3,0.3,0.285,0.285,840,0
+CRESW.US,D,20231114,000000,0.286899,0.33,0.286575,0.2901,45357,0
+CRESW.US,D,20231115,000000,0.275,0.3135,0.27,0.3135,1853,0
+CRESW.US,D,20231116,000000,0.3,0.3313,0.3,0.33,4893,0
+CRESW.US,D,20231117,000000,0.33,0.33,0.29,0.33,21221,0
+CRESW.US,D,20231120,000000,0.34,0.58,0.34,0.58,126880,0
+CRESW.US,D,20231121,000000,0.55,0.59,0.55,0.58,22893,0
+CRESW.US,D,20231122,000000,0.55,0.550501,0.4501,0.55,11598,0
+CRESW.US,D,20231124,000000,0.42,0.56,0.41,0.53,13356,0
+CRESW.US,D,20231127,000000,0.53,0.57,0.53,0.57,30614,0
+CRESW.US,D,20231128,000000,0.58,0.58,0.45,0.58,52497,0
+CRESW.US,D,20231129,000000,0.58,0.6,0.58,0.6,24846,0
+CRESW.US,D,20231130,000000,0.59,0.6,0.5,0.5996,19322,0
+CRESW.US,D,20231201,000000,0.5869,0.5869,0.552,0.552,2520,0
+CRESW.US,D,20231204,000000,0.55,0.6,0.55,0.5801,11475,0
+CRESW.US,D,20231205,000000,0.58,0.5996,0.58,0.587,6015,0
+CRESW.US,D,20231206,000000,0.58,0.5801,0.58,0.58005,31062,0
+CRESW.US,D,20231207,000000,0.5652,0.604999,0.48,0.5911,45854,0
+CRESW.US,D,20231208,000000,0.58,0.58,0.535,0.58,35486,0
+CRESW.US,D,20231211,000000,0.565,0.6,0.555,0.6,14531,0
+CRESW.US,D,20231212,000000,0.5412,0.64,0.5,0.62,55161,0
+CRESW.US,D,20231213,000000,0.6101,0.62,0.6,0.6,14948,0
+CRESW.US,D,20231214,000000,0.6,0.61,0.55,0.601625,31094,0
+CRESW.US,D,20231215,000000,0.603499,0.605,0.6,0.6029,12690,0
+CRESW.US,D,20231218,000000,0.603,0.603,0.58,0.603,33900,0
+CRESW.US,D,20231219,000000,0.6029,0.6029,0.594999,0.6015,6678,0
+CRESW.US,D,20231220,000000,0.59,0.6,0.59,0.6,4105,0
+CRESW.US,D,20231221,000000,0.6,0.6,0.58,0.6,13418,0
+CRESW.US,D,20231222,000000,0.602899,0.602899,0.602899,0.602899,1020,0
+CRESW.US,D,20231226,000000,0.603,0.603,0.58,0.5915,6200,0
+CRESW.US,D,20231227,000000,0.58,0.605,0.58,0.605,5400,0
+CRESW.US,D,20231228,000000,0.58,0.5801,0.58,0.58,3500,0
+CRESW.US,D,20231229,000000,0.58,0.592501,0.58,0.580101,2438,0
+CRESW.US,D,20240102,000000,0.595,0.595,0.5899,0.59,4798,0
+CRESW.US,D,20240103,000000,0.59,0.605,0.59,0.6,4662,0
+CRESW.US,D,20240104,000000,0.592499,0.592499,0.59,0.5901,7900,0
+CRESW.US,D,20240105,000000,0.6,0.605,0.59,0.604899,10522,0
+CRESW.US,D,20240108,000000,0.605,0.605,0.6,0.6,2092,0
+CRESW.US,D,20240109,000000,0.580101,0.590001,0.58,0.590001,19153,0
+CRESW.US,D,20240110,000000,0.59,0.6,0.58,0.594999,20191,0
+CRESW.US,D,20240111,000000,0.59,0.600101,0.59,0.600053,25797,0
+CRESW.US,D,20240112,000000,0.58,0.601676,0.58,0.6,10156,0
+CRESW.US,D,20240116,000000,0.594,0.605,0.594,0.6006,6003,0
+CRESW.US,D,20240117,000000,0.58,0.6,0.58,0.6,4994,0
+CRESW.US,D,20240118,000000,0.605,0.605,0.59,0.6,18528,0
+CRESW.US,D,20240119,000000,0.58,0.6001,0.58,0.6,8324,0
+CRESW.US,D,20240122,000000,0.58,0.6,0.58,0.6,1264,0
+CRESW.US,D,20240123,000000,0.5999,0.5999,0.583,0.583,3049,0
+CRESW.US,D,20240124,000000,0.58,0.6,0.58,0.6,5800,0
+CRESW.US,D,20240125,000000,0.58,0.6,0.58,0.59275,10137,0
+CRESW.US,D,20240126,000000,0.6,0.6,0.580101,0.6,8200,0
+CRESW.US,D,20240129,000000,0.6,0.6001,0.6,0.600034,6161,0
+CRESW.US,D,20240130,000000,0.58,0.6025,0.58,0.6,5072,0
+CRESW.US,D,20240131,000000,0.6,0.6,0.595001,0.595001,7010,0
+CRESW.US,D,20240201,000000,0.6,0.6025,0.6,0.6025,5848,0
+CRESW.US,D,20240202,000000,0.6025,0.6025,0.6025,0.6025,1001,0
+CRESW.US,D,20240205,000000,0.55,0.5774,0.5,0.57,24511,0
+CRESW.US,D,20240206,000000,0.55,0.554,0.55,0.554,1186,0
+CRESW.US,D,20240208,000000,0.555,0.56,0.555,0.56,389,0
+CRESW.US,D,20240209,000000,0.5,0.5,0.5,0.5,725,0
+CRESW.US,D,20240212,000000,0.55,0.55,0.55,0.55,1002,0
+CRESW.US,D,20240213,000000,0.51,0.52,0.5,0.52,700,0
+CRESW.US,D,20240214,000000,0.5,0.525,0.5,0.5101,1406,0
+CRESW.US,D,20240215,000000,0.510101,0.510101,0.510101,0.510101,1001,0
+CRESW.US,D,20240216,000000,0.5224,0.5224,0.5051,0.512,14770,0
+CRESW.US,D,20240220,000000,0.5001,0.514,0.5001,0.5001,3409,0
+CRESW.US,D,20240221,000000,0.5,0.5,0.5,0.5,157,0
+CRESW.US,D,20240222,000000,0.5,0.589,0.431,0.5,9356,0
+CRESW.US,D,20240223,000000,0.42,0.52,0.42,0.52,37371,0
+CRESW.US,D,20240226,000000,0.51,0.51,0.44,0.5,2835,0
+CRESW.US,D,20240227,000000,0.55,0.55,0.42,0.5,2230,0
+CRESW.US,D,20240228,000000,0.45,0.5,0.45,0.5,1925,0
+CRESW.US,D,20240301,000000,0.43,0.5,0.42,0.5,4192,0
+CRESW.US,D,20240304,000000,0.4877,0.5,0.4313,0.5,4006,0
+CRESW.US,D,20240306,000000,0.510101,0.547526,0.458199,0.458199,3054,0
+CRESW.US,D,20240307,000000,0.47,0.48001,0.47,0.4702,6244,0
+CRESW.US,D,20240308,000000,0.48,0.48064,0.48,0.4801,8551,0
+CRESW.US,D,20240311,000000,0.4801,0.4801,0.48,0.48,785,0
+CRESW.US,D,20240312,000000,0.48,0.505001,0.48,0.48,5391,0
+CRESW.US,D,20240313,000000,0.45,0.468,0.45,0.468,3854,0
+CRESW.US,D,20240314,000000,0.4879,0.54,0.4877,0.5399,6515,0
+CRESW.US,D,20240315,000000,0.5408,0.5408,0.48,0.52,4203,0
+CRESW.US,D,20240318,000000,0.48,0.55,0.48,0.4801,6547,0
+CRESW.US,D,20240319,000000,0.48,0.55,0.48,0.48,10622,0
+CRESW.US,D,20240320,000000,0.48,0.4812,0.48,0.4812,1635,0
+CRESW.US,D,20240321,000000,0.48,0.53,0.48,0.53,3841,0
+CRESW.US,D,20240322,000000,0.5474,0.581,0.53,0.53,5832,0
+CRESW.US,D,20240327,000000,0.52,0.52,0.52,0.52,780,0
+CRESW.US,D,20240328,000000,0.52,0.5366,0.52,0.5366,2070,0
+CRESW.US,D,20240401,000000,0.52,0.5202,0.52,0.5202,4279,0
+CRESW.US,D,20240402,000000,0.5202,0.5202,0.5202,0.5202,765,0
+CRESW.US,D,20240403,000000,0.5202,0.600838,0.5202,0.6,34153,0
+CRESW.US,D,20240404,000000,0.53,0.55,0.53,0.55,1000,0
+CRESW.US,D,20240405,000000,0.5202,0.605,0.5202,0.605,7714,0
+CRESW.US,D,20240408,000000,0.5205,0.63,0.5204,0.61,172899,0
+CRESW.US,D,20240409,000000,0.62,0.637,0.533,0.63,21281,0
+CRESW.US,D,20240410,000000,0.5593,0.637,0.5593,0.586251,1132,0
+CRESW.US,D,20240411,000000,0.56,0.5723,0.56,0.5723,1081,0
+CRESW.US,D,20240412,000000,0.58,0.6142,0.52,0.52,34289,0
+CRESW.US,D,20240415,000000,0.5575,0.63,0.52,0.5327,5709,0
+CRESW.US,D,20240417,000000,0.54,0.62,0.5328,0.55,3000,0
+CRESW.US,D,20240419,000000,0.563,0.633,0.52,0.633,4298,0
+CRESW.US,D,20240422,000000,0.5252,0.639,0.5252,0.5598,1938,0
+CRESW.US,D,20240423,000000,0.54,0.56,0.54,0.56,3805,0
+CRESW.US,D,20240425,000000,0.57,0.5882,0.57,0.5882,340,0
+CRESW.US,D,20240426,000000,0.5991,0.64,0.54,0.54,37528,0
+CRESW.US,D,20240429,000000,0.54,0.62,0.54,0.59,16520,0
+CRESW.US,D,20240430,000000,0.63,0.64,0.56,0.62,12782,0
+CRESW.US,D,20240501,000000,0.561,0.5844,0.561,0.5814,2200,0
+CRESW.US,D,20240502,000000,0.58,0.6,0.58,0.5999,10712,0
+CRESW.US,D,20240503,000000,0.6,0.649984,0.599853,0.6499,12929,0
+CRESW.US,D,20240506,000000,0.68,0.7299,0.5,0.68,32014,0
+CRESW.US,D,20240507,000000,0.68,0.7,0.67,0.69,6989,0
+CRESW.US,D,20240508,000000,0.69,0.719448,0.65,0.7099,30087,0
+CRESW.US,D,20240509,000000,0.6901,0.73,0.6901,0.71,12421,0
+CRESW.US,D,20240510,000000,0.6024,0.72,0.6024,0.72,12695,0
+CRESW.US,D,20240513,000000,0.73,0.73,0.6512,0.6512,6666,0
+CRESW.US,D,20240514,000000,0.6601,0.665,0.6501,0.665,6642,0
+CRESW.US,D,20240515,000000,0.67,0.715,0.6024,0.6262,38731,0
+CRESW.US,D,20240516,000000,0.6399,0.65,0.6399,0.65,750,0
+CRESW.US,D,20240517,000000,0.65,0.7,0.6051,0.641199,8854,0
+CRESW.US,D,20240520,000000,0.638,0.71,0.55,0.71,39123,0
+CRESW.US,D,20240521,000000,0.7,0.7199,0.6476,0.71,2019,0
+CRESW.US,D,20240522,000000,0.6234,0.72,0.5933,0.72,8716,0
+CRESW.US,D,20240523,000000,0.68,0.699,0.596,0.6851,717,0
+CRESW.US,D,20240528,000000,0.5743,0.7,0.5743,0.66,61379,0
+CRESW.US,D,20240529,000000,0.6224,0.67,0.6124,0.6199,44383,0
+CRESW.US,D,20240530,000000,0.61,0.6896,0.61,0.656,2450,0
+CRESW.US,D,20240531,000000,0.6362,0.6362,0.6362,0.6362,793,0
+CRESW.US,D,20240603,000000,0.6125,0.6398,0.61,0.6398,1902,0
+CRESW.US,D,20240604,000000,0.612149,0.65,0.5643,0.5643,6880,0
+CRESW.US,D,20240605,000000,0.5643,0.5643,0.48,0.54,52890,0
+CRESW.US,D,20240606,000000,0.51,0.535,0.51,0.535,27501,0
+CRESW.US,D,20240607,000000,0.5377,0.55,0.48,0.48,8765,0
+CRESW.US,D,20240610,000000,0.48,0.63,0.48,0.5,56712,0
+CRESW.US,D,20240613,000000,0.47,0.55,0.47,0.5041,3616,0
+CRESW.US,D,20240614,000000,0.522,0.525426,0.51,0.51,2489,0
+CRESW.US,D,20240617,000000,0.53,0.54,0.49,0.5399,1036,0
+CRESW.US,D,20240620,000000,0.55,0.604,0.411,0.5,6028,0
+CRESW.US,D,20240621,000000,0.49,0.5495,0.4824,0.5114,8795,0
+CRESW.US,D,20240624,000000,0.3615,0.5388,0.3614,0.4102,10889,0
+CRESW.US,D,20240625,000000,0.470101,0.505,0.470101,0.505,2190,0
+CRESW.US,D,20240627,000000,0.365,0.51,0.365,0.51,1045,0
+CRESW.US,D,20240701,000000,0.3986,0.485001,0.3986,0.45,1987,0
+CRESW.US,D,20240702,000000,0.39,0.505,0.39,0.4117,1300,0
+CRESW.US,D,20240705,000000,0.42,0.4658,0.42,0.46565,1181,0
+CRESW.US,D,20240708,000000,0.475,0.487856,0.475,0.487856,1222,0
+CRESW.US,D,20240709,000000,0.5,0.5,0.47,0.5,7430,0
+CRESW.US,D,20240710,000000,0.4037,0.481,0.4037,0.481,7467,0
+CRESW.US,D,20240712,000000,0.52,0.52,0.4911,0.4911,2114,0
+CRESW.US,D,20240715,000000,0.488,0.49,0.4555,0.49,17287,0
+CRESW.US,D,20240716,000000,0.49,0.49,0.4899,0.4899,1107,0
+CRESW.US,D,20240718,000000,0.481,0.481,0.4044,0.45,2974,0
+CRESW.US,D,20240719,000000,0.48,0.48,0.48,0.48,113,0
+CRESW.US,D,20240722,000000,0.4013,0.451,0.4002,0.44,4500,0
+CRESW.US,D,20240723,000000,0.43,0.47,0.43,0.452501,2299,0
+CRESW.US,D,20240724,000000,0.41,0.422876,0.4003,0.422876,4068,0
+CRESW.US,D,20240729,000000,0.430101,0.453626,0.3614,0.4,26966,0
+CRESW.US,D,20240730,000000,0.44,0.44,0.4387,0.44,1540,0
+CRESW.US,D,20240801,000000,0.4,0.44,0.4,0.43,1100,0
+CRESW.US,D,20240802,000000,0.5,0.53,0.444,0.446138,1677,0
+CRESW.US,D,20240805,000000,0.4016,0.466801,0.4016,0.4016,1550,0
+CRESW.US,D,20240807,000000,0.41,0.45,0.41,0.425,8420,0
+CRESW.US,D,20240808,000000,0.43,0.43,0.43,0.43,4481,0
+CRESW.US,D,20240812,000000,0.43,0.43,0.43,0.43,2306,0
+CRESW.US,D,20240813,000000,0.43,0.43,0.419999,0.4295,47100,0
+CRESW.US,D,20240814,000000,0.4301,0.4301,0.4301,0.4301,843,0
+CRESW.US,D,20240815,000000,0.4404,0.495,0.4404,0.495,1152,0
+CRESW.US,D,20240816,000000,0.43,0.431701,0.4299,0.4316,4458,0
+CRESW.US,D,20240820,000000,0.4617,0.4618,0.4617,0.4618,1000,0
+CRESW.US,D,20240821,000000,0.43,0.5094,0.4104,0.5094,4763,0
+CRESW.US,D,20240822,000000,0.47,0.5,0.47,0.47,9926,0
+CRESW.US,D,20240823,000000,0.48,0.48,0.4085,0.4085,1712,0
+CRESW.US,D,20240826,000000,0.4752,0.49,0.46,0.4799,25600,0
+CRESW.US,D,20240827,000000,0.47,0.499,0.46983,0.499,42925,0
+CRESW.US,D,20240830,000000,0.49,0.49,0.48,0.4801,1812,0
+CRESW.US,D,20240904,000000,0.443801,0.443801,0.443801,0.443801,100,0
+CRESW.US,D,20240905,000000,0.4519,0.51,0.4518,0.51,6060,0
+CRESW.US,D,20240906,000000,0.52,0.52,0.52,0.52,351,0
+CRESW.US,D,20240909,000000,0.524899,0.5249,0.43,0.4984,6425,0
+CRESW.US,D,20240910,000000,0.4518,0.4518,0.4518,0.4518,1640,0
+CRESW.US,D,20240911,000000,0.53,0.53,0.48,0.48,1429,0
+CRESW.US,D,20240912,000000,0.5388,0.5388,0.48,0.48,1790,0
+CRESW.US,D,20240913,000000,0.5194,0.5387,0.5,0.5001,2800,0
+CRESW.US,D,20240916,000000,0.5388,0.550101,0.51,0.550101,3397,0
+CRESW.US,D,20240917,000000,0.559899,0.61,0.504999,0.59,18725,0
+CRESW.US,D,20240918,000000,0.5151,0.5151,0.4816,0.4816,1916,0
+CRESW.US,D,20240919,000000,0.46,0.605,0.43,0.588,56117,0
+CRESW.US,D,20240920,000000,0.55,0.5999,0.55,0.55,9716,0
+CRESW.US,D,20240923,000000,0.56,0.595,0.54,0.5618,8785,0
+CRESW.US,D,20240924,000000,0.54,0.585,0.54,0.585,2171,0
+CRESW.US,D,20240925,000000,0.5829,0.5829,0.56,0.56,3599,0
+CRESW.US,D,20240926,000000,0.5525,0.56,0.5525,0.56,692,0
+CRESW.US,D,20240927,000000,0.5,0.6,0.5,0.57,11700,0
+CRESW.US,D,20241001,000000,0.481,0.5447,0.481,0.5447,875,0
+CRESW.US,D,20241002,000000,0.525,0.525,0.484,0.484,900,0
+CRESW.US,D,20241003,000000,0.47,0.537,0.4449,0.527,76318,0
+CRESW.US,D,20241004,000000,0.53,0.5543,0.53,0.5501,4304,0
+CRESW.US,D,20241007,000000,0.49,0.59,0.47,0.56,6685,0
+CRESW.US,D,20241008,000000,0.5495,0.5697,0.5,0.56,22852,0
+CRESW.US,D,20241009,000000,0.54,0.59,0.54,0.585,47454,0
+CRESW.US,D,20241010,000000,0.53505,0.58,0.53,0.555,12260,0
+CRESW.US,D,20241011,000000,0.522,0.58,0.522,0.58,1003,0
+CRESW.US,D,20241014,000000,0.5321,0.59,0.5321,0.5622,4881,0
+CRESW.US,D,20241015,000000,0.55,0.6,0.55,0.597758,7283,0
+CRESW.US,D,20241016,000000,0.59,0.6,0.562,0.562,21000,0
+CRESW.US,D,20241017,000000,0.522,0.58,0.5123,0.58,7336,0
+CRESW.US,D,20241018,000000,0.515201,0.56,0.5152,0.56,8478,0
+CRESW.US,D,20241021,000000,0.5598,0.5727,0.5598,0.5727,1093,0
+CRESW.US,D,20241022,000000,0.5276,0.56,0.5276,0.56,1500,0
+CRESW.US,D,20241024,000000,0.56,0.6,0.5503,0.6,5697,0
+CRESW.US,D,20241025,000000,0.6,0.66,0.6,0.6599,9814,0
+CRESW.US,D,20241028,000000,0.6,0.6899,0.6,0.68,9753,0
+CRESW.US,D,20241029,000000,0.7,0.7,0.6101,0.6937,10651,0
+CRESW.US,D,20241030,000000,0.595,0.67,0.595,0.64,6856,0
+CRESW.US,D,20241031,000000,0.53,0.68,0.53,0.6766,10073,0
+CRESW.US,D,20241101,000000,0.689899,0.689899,0.639899,0.639899,390,0
+CRESW.US,D,20241104,000000,0.64,0.645701,0.64,0.645701,10897,0
+CRESW.US,D,20241105,000000,0.58105,0.68,0.562201,0.68,16480,0
+CRESW.US,D,20241106,000000,0.6769,0.69,0.6769,0.68,8241,0
+CRESW.US,D,20241107,000000,0.69,0.69,0.645,0.645,2732,0
+CRESW.US,D,20241108,000000,0.65,0.68,0.5803,0.6203,10140,0
+CRESW.US,D,20241111,000000,0.63,0.72,0.63,0.66,23643,0
+CRESW.US,D,20241112,000000,0.68,0.71,0.68,0.7099,46268,0
+CRESW.US,D,20241113,000000,0.67,0.7164,0.64,0.7,28000,0
+CRESW.US,D,20241114,000000,0.72,0.764999,0.72,0.764999,13618,0
+CRESW.US,D,20241115,000000,0.64,0.773,0.64,0.75,45028,0
+CRESW.US,D,20241118,000000,0.73,0.81,0.73,0.805701,24145,0
+CRESW.US,D,20241119,000000,0.8,0.87,0.8,0.86,44513,0
+CRESW.US,D,20241120,000000,0.9,0.92,0.7,0.92,15953,0
+CRESW.US,D,20241121,000000,0.8315,0.85,0.743101,0.8215,8848,0
+CRESW.US,D,20241122,000000,0.8,0.92,0.785,0.85,117155,0
+CRESW.US,D,20241125,000000,0.72,1,0.7001,1,38142,0
+CRESW.US,D,20241126,000000,1,1.05,0.8501,1.01,11459,0
+CRESW.US,D,20241127,000000,0.91,1.008,0.85,0.924,15437,0
+CRESW.US,D,20241129,000000,0.92,1.05,0.92,1,81000,0
+CRESW.US,D,20241202,000000,0.96,1.0684,0.9301,1,53783,0
+CRESW.US,D,20241203,000000,1,1.15,0.985,1.13,43378,0
+CRESW.US,D,20241204,000000,1.1001,1.18,1.05,1.12,39166,0
+CRESW.US,D,20241205,000000,1.1456,1.2,1.08,1.12,8082,0
+CRESW.US,D,20241206,000000,1.125,1.2,1.05,1.175,119533,0
+CRESW.US,D,20241209,000000,1.13,1.2,1.13,1.1711,18583,0
+CRESW.US,D,20241210,000000,1.0952,1.19,1.05,1.18,18751,0
+CRESW.US,D,20241211,000000,1.17,1.23,1.1213,1.215,18098,0
+CRESW.US,D,20241212,000000,1.25,1.25,1.1501,1.2,16049,0
+CRESW.US,D,20241213,000000,1.2,1.2,1.14,1.1799,24849,0
+CRESW.US,D,20241216,000000,1.18,1.25,1.137,1.16,32528,0
+CRESW.US,D,20241218,000000,0.8,1.25,0.8,1.0446,5142,0
+CRESW.US,D,20241219,000000,1.05,1.1292,1.01,1.01,16651,0
+CRESW.US,D,20241220,000000,0.98,1.2,0.9222,1.0375,43722,0
+CRESW.US,D,20241223,000000,0.9001,1.23,0.9,1.05,15457,0
+CRESW.US,D,20241226,000000,1.05,1.1811,1.04,1.06,4025,0
+CRESW.US,D,20241227,000000,1.04,1.2,1.04,1.06,3771,0
+CRESW.US,D,20241230,000000,1.06,1.13,1.06,1.0744,5698,0
+CRESW.US,D,20241231,000000,1.0931,1.0931,1.08,1.08,750,0
+CRESW.US,D,20250102,000000,1.08,1.25,1.07,1.111,24900,0
+CRESW.US,D,20250103,000000,1.185,1.25,1.12,1.18,29568,0
+CRESW.US,D,20250106,000000,1.18,1.27,1.18,1.22,52624,0
+CRESW.US,D,20250107,000000,1.25,1.26,1.22,1.236,17494,0
+CRESW.US,D,20250108,000000,1.22,1.245,1.22,1.232,11760,0
+CRESW.US,D,20250110,000000,1.22,1.27,1.18,1.19,25656,0
+CRESW.US,D,20250113,000000,1.15,1.15,1.08,1.14,12358,0
+CRESW.US,D,20250114,000000,1.1048,1.2,1.1048,1.14,7581,0
+CRESW.US,D,20250115,000000,1.11,1.1155,1.07,1.1105,7712,0
+CRESW.US,D,20250116,000000,1.11,1.22,1.07,1.07,12518,0
+CRESW.US,D,20250117,000000,1.09,1.09,0.86,0.95,1970,0
+CRESW.US,D,20250121,000000,0.87,1.1,0.87,1.05,42074,0
+CRESW.US,D,20250122,000000,0.9801,1.11,0.9801,1.06,2750,0
+CRESW.US,D,20250123,000000,1.1,1.15,1.1,1.11,3802,0
+CRESW.US,D,20250124,000000,1.19,1.21,1.15,1.185,38745,0
+CRESW.US,D,20250127,000000,1.19,1.19,0.9803,1.08,7538,0
+CRESW.US,D,20250128,000000,1,1.04,1,1.04,18168,0
+CRESW.US,D,20250129,000000,1.04,1.05,1.0287,1.0287,4950,0
+CRESW.US,D,20250130,000000,1.17,1.21,1.115,1.14,11561,0
+CRESW.US,D,20250131,000000,1.05,1.19,1.0001,1.1,33241,0
+CRESW.US,D,20250203,000000,0.999,1.1075,0.9401,1.01,6621,0
+CRESW.US,D,20250205,000000,1.1064,1.1064,1.03,1.03,2170,0
+CRESW.US,D,20250206,000000,1.11,1.14,1.04,1.06,12329,0
+CRESW.US,D,20250207,000000,1.05,1.06,1.03,1.03,9972,0
+CRESW.US,D,20250210,000000,1.02,1.0399,0.9528,1.0399,26742,0
+CRESW.US,D,20250211,000000,1.02,1.02,0.9503,0.9503,1250,0
+CRESW.US,D,20250212,000000,1.01,1.01,0.9701,0.9701,4015,0
+CRESW.US,D,20250213,000000,0.9801,1.03,0.9801,0.9802,2403,0
+CRESW.US,D,20250214,000000,0.96,0.9826,0.96,0.98,7600,0
+CRESW.US,D,20250218,000000,0.96,0.98,0.9002,0.9132,19850,0
+CRESW.US,D,20250219,000000,0.945,0.9524,0.88,0.91,6898,0
+CRESW.US,D,20250220,000000,0.92,0.92,0.87,0.9,3138,0
+CRESW.US,D,20250221,000000,0.9001,0.95,0.9001,0.9225,1331,0
+CRESW.US,D,20250224,000000,0.8889,0.94,0.86,0.8944,5295,0
+CRESW.US,D,20250225,000000,0.8613,0.95,0.86,0.95,10181,0
+CRESW.US,D,20250226,000000,0.86,0.949,0.86,0.94,6496,0
+CRESW.US,D,20250227,000000,0.86,0.94,0.82,0.86,57893,0
+CRESW.US,D,20250228,000000,0.8567,0.89,0.8001,0.89,2913,0
+CRESW.US,D,20250303,000000,0.9,0.9,0.85,0.85,8913,0
+CRESW.US,D,20250304,000000,0.85,0.88,0.8,0.8,15797,0
+CRESW.US,D,20250305,000000,0.8,0.9389,0.8,0.9,1230,0
+CRESW.US,D,20250306,000000,0.82,0.83,0.82,0.82,2290,0
+CRESW.US,D,20250307,000000,0.85,0.85,0.85,0.85,1092,0
+CRESW.US,D,20250310,000000,0.81,0.84,0.7903,0.84,1227,0
+CRESW.US,D,20250311,000000,0.8395,0.84,0.8395,0.84,338,0
+CRESW.US,D,20250312,000000,0.85,0.85,0.823501,0.823501,2046,0
+CRESW.US,D,20250313,000000,0.81,0.8999,0.81,0.8999,1281,0
+CRESW.US,D,20250314,000000,0.870001,0.870001,0.82,0.82,892,0
+CRESW.US,D,20250317,000000,0.8301,0.85,0.811,0.85,29802,0
+CRESW.US,D,20250318,000000,0.78,0.8498,0.75,0.789899,35303,0
+CRESW.US,D,20250319,000000,0.8,0.84,0.750101,0.84,8712,0
+CRESW.US,D,20250320,000000,0.75,0.82,0.74,0.82,51208,0
+CRESW.US,D,20250321,000000,0.75,0.81,0.75,0.8,19232,0
+CRESW.US,D,20250324,000000,0.76,0.85,0.76,0.8002,56604,0
+CRESW.US,D,20250325,000000,0.780001,0.87,0.780001,0.8645,11798,0
+CRESW.US,D,20250326,000000,0.8785,0.8815,0.830101,0.85,12412,0
+CRESW.US,D,20250327,000000,0.8749,0.92,0.8301,0.88,7537,0
+CRESW.US,D,20250328,000000,0.84,0.885,0.8302,0.885,6047,0
+CRESW.US,D,20250331,000000,0.8301,0.8302,0.83,0.83,3055,0
+CRESW.US,D,20250401,000000,0.83,0.83,0.7801,0.83,5484,0
+CRESW.US,D,20250403,000000,0.750001,0.8299,0.750001,0.8001,4179,0
+CRESW.US,D,20250404,000000,0.773,0.773,0.73,0.73,1604,0
+CRESW.US,D,20250407,000000,0.69,0.7298,0.63,0.63,7264,0
+CRESW.US,D,20250408,000000,0.7028,0.7028,0.63,0.63,5369,0
+CRESW.US,D,20250409,000000,0.61,0.74,0.585,0.71,94260,0
+CRESW.US,D,20250410,000000,0.65,0.65,0.65,0.65,20000,0
+CRESW.US,D,20250411,000000,0.7251,0.75,0.723651,0.75,9280,0
+CRESW.US,D,20250414,000000,0.78,0.781,0.6501,0.781,229786,0
+CRESW.US,D,20250415,000000,0.76,0.78,0.76,0.78,1750,0
+CRESW.US,D,20250416,000000,0.9,0.9,0.850101,0.8626,5775,0
+CRESW.US,D,20250417,000000,0.89,0.95,0.825,0.95,33010,0
+CRESW.US,D,20250421,000000,0.8909,0.8909,0.8257,0.8675,17078,0
+CRESW.US,D,20250422,000000,0.79001,0.91475,0.79001,0.8801,4421,0
+CRESW.US,D,20250423,000000,0.8855,0.8855,0.8782,0.8782,2016,0
+CRESW.US,D,20250424,000000,0.871,0.8805,0.871,0.8805,5180,0
+CRESW.US,D,20250425,000000,0.89,0.89,0.89,0.89,1516,0
+CRESW.US,D,20250428,000000,0.855,0.8598,0.8301,0.8598,4254,0
+CRESW.US,D,20250429,000000,0.898899,0.898899,0.87,0.88,692,0
+CRESW.US,D,20250430,000000,0.8,0.81,0.8,0.81,2441,0
+CRESW.US,D,20250501,000000,0.8352,0.8352,0.8352,0.8352,5126,0
+CRESW.US,D,20250502,000000,0.83,0.84,0.81,0.8225,3947,0
+CRESW.US,D,20250505,000000,0.81,0.83,0.76,0.83,922,0
+CRESW.US,D,20250506,000000,0.801,0.801,0.801,0.801,2000,0
+CRESW.US,D,20250507,000000,0.7801,0.85,0.7801,0.81505,4147,0
+CRESW.US,D,20250508,000000,0.82,0.85,0.7802,0.79,19956,0
+CRESW.US,D,20250509,000000,0.82,0.8999,0.82,0.883,2890,0
+CRESW.US,D,20250512,000000,0.85,0.9,0.85,0.9,5123,0
+CRESW.US,D,20250513,000000,0.8724,0.9,0.84,0.9,1153,0
+CRESW.US,D,20250514,000000,0.89,0.9,0.89,0.9,790,0
+CRESW.US,D,20250516,000000,0.7,0.9,0.7,0.9,4478,0
+CRESW.US,D,20250519,000000,0.82,0.9495,0.742,0.9,60509,0
+CRESW.US,D,20250520,000000,0.9,0.95,0.9,0.9101,21341,0
+CRESW.US,D,20250521,000000,0.91,0.93,0.9011,0.9182,29843,0
+CRESW.US,D,20250522,000000,0.9002,1,0.9001,0.95,15948,0
+CRESW.US,D,20250523,000000,0.91,0.9499,0.8801,0.9001,3842,0
+CRESW.US,D,20250527,000000,0.9,0.95,0.9,0.95,3088,0
+CRESW.US,D,20250528,000000,0.99,1.05,0.9101,1,23146,0
+CRESW.US,D,20250529,000000,0.96,0.96,0.89,0.945,19668,0
+CRESW.US,D,20250530,000000,0.91,0.9675,0.91,0.95,1590,0
+CRESW.US,D,20250603,000000,0.93,0.94,0.93,0.94,9950,0
+CRESW.US,D,20250605,000000,0.91,0.91,0.860002,0.860002,2684,0
+CRESW.US,D,20250606,000000,0.87,0.87,0.87,0.87,530,0
+CRESW.US,D,20250609,000000,0.87,0.9999,0.82,0.8484,13158,0
+CRESW.US,D,20250610,000000,0.83,0.99,0.8201,0.84,19155,0
+CRESW.US,D,20250611,000000,0.85,0.9,0.85,0.9,1800,0
+CRESW.US,D,20250612,000000,0.87,0.87,0.87,0.87,581,0
+CRESW.US,D,20250613,000000,0.87,1,0.87,0.9734,9181,0
+CRESW.US,D,20250616,000000,0.97,0.97,0.97,0.97,1201,0
+CRESW.US,D,20250617,000000,0.86,0.889997,0.8503,0.8503,1322,0
+CRESW.US,D,20250618,000000,0.8796,0.901198,0.86,0.901198,5107,0
+CRESW.US,D,20250620,000000,0.887,0.887,0.8396,0.8405,4050,0
+CRESW.US,D,20250623,000000,0.84,0.84,0.83,0.84,5473,0
+CRESW.US,D,20250624,000000,0.84,0.89995,0.84,0.8601,4081,0
+CRESW.US,D,20250625,000000,0.84,0.84,0.83,0.83,600,0
+CRESW.US,D,20250626,000000,0.8493,0.9,0.8493,0.875,14273,0
+CRESW.US,D,20250627,000000,0.85,0.85,0.85,0.85,930,0
+CRESW.US,D,20250630,000000,0.84,0.8844,0.83,0.84,14831,0
+CRESW.US,D,20250701,000000,0.82,0.84,0.82,0.84,2473,0
+CRESW.US,D,20250707,000000,0.81,0.8101,0.81,0.8101,2685,0
+CRESW.US,D,20250709,000000,0.82,0.88,0.82,0.88,1815,0
+CRESW.US,D,20250710,000000,0.8518,0.8518,0.8518,0.8518,1677,0
+CRESW.US,D,20250711,000000,0.885,0.885,0.8424,0.8424,231,0
+CRESW.US,D,20250714,000000,0.81,0.81,0.81,0.81,1281,0
+CRESW.US,D,20250715,000000,0.85,0.85,0.81,0.81,1106,0
+CRESW.US,D,20250716,000000,0.8,0.85,0.8,0.81,4378,0
+CRESW.US,D,20250717,000000,0.81,0.8569,0.8,0.8569,12170,0
+CRESW.US,D,20250718,000000,0.85,0.88,0.8206,0.8206,4680,0
+CRESW.US,D,20250722,000000,0.83,0.83,0.77,0.8,10711,0
+CRESW.US,D,20250723,000000,0.75,0.84,0.75,0.8,1224,0
+CRESW.US,D,20250725,000000,0.76,0.9,0.76,0.8986,22304,0
+CRESW.US,D,20250728,000000,0.9,0.9,0.89,0.89,5326,0
+CRESW.US,D,20250729,000000,0.9,0.9,0.9,0.9,400,0
+CRESW.US,D,20250730,000000,1,1,0.99,1,6497,0
+CRESW.US,D,20250805,000000,0.8999,0.9,0.8999,0.8999,420,0
+CRESW.US,D,20250806,000000,0.9,0.9,0.9,0.9,242,0
+CRESW.US,D,20250807,000000,0.92,0.92,0.9,0.92,902,0
+CRESW.US,D,20250808,000000,0.9,0.9,0.83,0.8301,871,0
+CRESW.US,D,20250811,000000,0.9086,0.98,0.8601,0.9689,30067,0
+CRESW.US,D,20250812,000000,0.87,0.96,0.83,0.92,22350,0
+CRESW.US,D,20250813,000000,0.9,0.945,0.9,0.9006,7583,0
+CRESW.US,D,20250814,000000,0.91,0.93,0.9,0.9212,10309,0
+CRESW.US,D,20250815,000000,0.86,0.8766,0.84,0.86,20501,0
+CRESW.US,D,20250818,000000,0.8695,0.89,0.8695,0.8899,39027,0
+CRESW.US,D,20250819,000000,0.871,0.871,0.8642,0.8642,3954,0
+CRESW.US,D,20250820,000000,0.81,0.8416,0.81,0.84,1542,0
+CRESW.US,D,20250821,000000,0.82,0.86,0.82,0.83,19618,0
+CRESW.US,D,20250822,000000,0.86,0.8659,0.821,0.821,28887,0
+CRESW.US,D,20250825,000000,0.82,0.855,0.81,0.8544,3550,0
+CRESW.US,D,20250826,000000,0.815,0.815,0.800001,0.800001,868,0
+CRESW.US,D,20250827,000000,0.8,0.818251,0.8,0.8,9947,0
+CRESW.US,D,20250828,000000,0.8362,0.8362,0.8362,0.8362,308,0
+CRESW.US,D,20250829,000000,0.8,0.8,0.79,0.79,475,0
+CRESW.US,D,20250902,000000,0.782,0.8099,0.747,0.8099,7089,0
+CRESW.US,D,20250903,000000,0.71,0.710001,0.71,0.710001,434,0
+CRESW.US,D,20250904,000000,0.713,0.7132,0.713,0.713,4853,0
+CRESW.US,D,20250905,000000,0.72,0.72,0.72,0.72,3035,0
+CRESW.US,D,20250908,000000,0.69,0.69,0.6674,0.68,6403,0
+CRESW.US,D,20250909,000000,0.4501,0.4501,0.4501,0.4501,114,0
+CRESW.US,D,20250910,000000,0.64,0.694559,0.6,0.66,5938,0
+CRESW.US,D,20250911,000000,0.63,0.65,0.62,0.65,2082,0
+CRESW.US,D,20250912,000000,0.63,0.63,0.5901,0.5901,16921,0
+CRESW.US,D,20250915,000000,0.6199,0.63,0.5901,0.5904,7759,0
+CRESW.US,D,20250916,000000,0.63,0.69,0.61,0.61,12721,0
+CRESW.US,D,20250917,000000,0.695,0.695,0.695,0.695,2475,0
+CRESW.US,D,20250918,000000,0.6701,0.7228,0.6701,0.7228,1683,0
+CRESW.US,D,20250919,000000,0.62,0.67,0.6104,0.6699,26418,0
+CRESW.US,D,20250922,000000,0.7,0.75,0.69,0.75,20479,0
+CRESW.US,D,20250923,000000,0.71,0.73,0.69,0.69,3803,0
+CRESW.US,D,20250924,000000,0.71,0.78,0.6901,0.77,20709,0
+CRESW.US,D,20250925,000000,0.690899,0.7614,0.690899,0.74,1704,0
+CRESW.US,D,20250926,000000,0.7054,0.7054,0.6997,0.6997,647,0
+CRESW.US,D,20250929,000000,0.7041,0.7041,0.68,0.68,959,0
+CRESW.US,D,20250930,000000,0.68,0.68,0.61,0.6682,10127,0
+CRESW.US,D,20251001,000000,0.6491,0.6491,0.6106,0.6114,3763,0
+CRESW.US,D,20251002,000000,0.62,0.62,0.6104,0.6116,2782,0
+CRESW.US,D,20251006,000000,0.63,0.63,0.6104,0.63,23467,0
+CRESW.US,D,20251007,000000,0.61,0.61,0.61,0.61,3399,0
+CRESW.US,D,20251008,000000,0.619,0.6376,0.619,0.63,7132,0
+CRESW.US,D,20251009,000000,0.6422,0.7,0.63,0.68,11162,0
+CRESW.US,D,20251010,000000,0.67,0.69,0.6301,0.662,5134,0
+CRESW.US,D,20251013,000000,0.662,0.72,0.6302,0.72,10999,0
+CRESW.US,D,20251014,000000,0.72,0.72,0.667,0.695,2116,0
+CRESW.US,D,20251015,000000,0.631,0.72,0.631,0.66,2003,0
+CRESW.US,D,20251016,000000,0.6999,0.6999,0.6493,0.6493,6067,0
+CRESW.US,D,20251017,000000,0.6342,0.7,0.6342,0.6601,55523,0
+CRESW.US,D,20251020,000000,0.65,0.72,0.6436,0.6836,7665,0
+CRESW.US,D,20251021,000000,0.6501,0.66,0.6501,0.66,2512,0
+CRESW.US,D,20251022,000000,0.6507,0.73,0.644,0.644,6918,0
+CRESW.US,D,20251023,000000,0.634,0.634,0.634,0.634,350,0
+CRESW.US,D,20251024,000000,0.711,0.711,0.67,0.6905,930,0
+CRESW.US,D,20251027,000000,0.79,1.05,0.79,0.99,96307,0
+CRESW.US,D,20251028,000000,0.98,1,0.90775,0.98,43251,0
+CRESW.US,D,20251029,000000,0.79,1.06,0.79,0.95,14832,0
+CRESW.US,D,20251030,000000,1.005,1.01,0.8807,0.99,6022,0
+CRESW.US,D,20251031,000000,1.01,1.05,0.8688,1.05,18099,0
+CRESW.US,D,20251103,000000,1.01,1.03,1,1.03,5092,0
+CRESW.US,D,20251104,000000,1.04,1.05,0.97,1,20517,0
+CRESW.US,D,20251105,000000,1,1,1,1,5377,0
+CRESW.US,D,20251106,000000,0.96,0.96,0.93,0.93,5916,0
+CRESW.US,D,20251107,000000,0.93,0.95,0.93,0.9301,12121,0
+CRESW.US,D,20251110,000000,0.738,1.0594,0.738,1.03,17306,0
+CRESW.US,D,20251111,000000,1,1.08,0.95,1.0265,16450,0
+CRESW.US,D,20251112,000000,1.05,1.05,1.02,1.02,2802,0
+CRESW.US,D,20251113,000000,1.02,1.09,1.02,1.08,3916,0
+CRESW.US,D,20251117,000000,1.08,1.08,1.08,1.08,2533,0
+CRESW.US,D,20251118,000000,1.0416,1.16,1.0416,1.16,166737,0
+CRESW.US,D,20251119,000000,1.06,1.1138,1.02,1.09,18828,0
+CRESW.US,D,20251120,000000,1.09,1.19,1,1,31584,0
+CRESW.US,D,20251121,000000,1.01,1.08,1,1.07,13724,0
+CRESW.US,D,20251124,000000,0.9,1.07,0.8995,1.07,14011,0
+CRESW.US,D,20251125,000000,0.85,0.9996,0.79,0.9996,12258,0
+CRESW.US,D,20251126,000000,1,1.1,1,1.1,21155,0
+CRESW.US,D,20251128,000000,1.1,1.14,1.09,1.14,8636,0
+CRESW.US,D,20251202,000000,1.02,1.02,1.02,1.02,5260,0
+CRESW.US,D,20251203,000000,1.06,1.14,1.02,1.1,10119,0
+CRESW.US,D,20251204,000000,1.15,1.15,1.11,1.13,20405,0
+CRESW.US,D,20251205,000000,1.15,1.15,1.11,1.1101,13272,0
+CRESW.US,D,20251208,000000,1.01,1.08,0.85,1.08,20669,0
+CRESW.US,D,20251209,000000,0.9955,1.0999,0.900001,1.01,12820,0
+CRESW.US,D,20251210,000000,0.94,0.94,0.914,0.914,10487,0
+CRESW.US,D,20251211,000000,1.1135,1.1135,0.915,1,14994,0
+CRESW.US,D,20251215,000000,1.05,1.05,1.04,1.05,14780,0
+CRESW.US,D,20251216,000000,1.19,1.19,0.9936,0.9936,3015,0
+CRESW.US,D,20251217,000000,0.99,0.99,0.99,0.99,408,0
+CRESW.US,D,20251219,000000,1.05,1.05,1.05,1.05,5628,0
+CRESW.US,D,20251222,000000,1.047,1.15,1.047,1.15,2612,0
+CRESW.US,D,20251223,000000,1.078,1.17,1.078,1.17,309,0
+CRESW.US,D,20251229,000000,1.06,1.25,0.9971,1.25,32117,0
+CRESW.US,D,20251230,000000,1.09,1.4,1.09,1.3,21106,0
+CRESW.US,D,20251231,000000,1.29,1.29,1.23,1.25,15855,0
+CRESW.US,D,20260102,000000,1.25,1.25,1.24,1.2401,2896,0
+CRESW.US,D,20260105,000000,1.1589,1.25,1.12,1.25,4997,0
+CRESW.US,D,20260107,000000,1.24,1.24,1.2,1.2,1596,0
+CRESW.US,D,20260108,000000,1.22,1.22,1.2,1.22,6229,0
+CRESW.US,D,20260109,000000,1.1,1.26,1.1,1.26,12611,0
+CRESW.US,D,20260112,000000,1.2,1.2,1.14,1.15,4390,0
+CRESW.US,D,20260113,000000,1.14,1.29,1.14,1.27,4793,0
+CRESW.US,D,20260114,000000,1.27,1.38,1.27,1.38,3865,0
+CRESW.US,D,20260115,000000,1.25,1.2758,1.25,1.25,3294,0
+CRESW.US,D,20260116,000000,1.28,1.28,1.28,1.28,5382,0
+CRESW.US,D,20260120,000000,1.23,1.265,1.22,1.265,2274,0
+CRESW.US,D,20260121,000000,1.2,1.25,1.16,1.19,13512,0
+CRESW.US,D,20260122,000000,1.15,1.29,1.15,1.252,21281,0
+CRESW.US,D,20260123,000000,1.29,1.34,1.24,1.34,20114,0
+CRESW.US,D,20260126,000000,1.2,1.35,1.2,1.3,31749,0
+CRESW.US,D,20260127,000000,1.21,1.53,1.21,1.53,26958,0
+CRESW.US,D,20260128,000000,1.38,1.38,1.265,1.38,31777,0
+CRESW.US,D,20260129,000000,1.33,1.39,1.28,1.28,2565,0
+CRESW.US,D,20260130,000000,1.28,1.45,1.28,1.4,7803,0
+CRESW.US,D,20260202,000000,1.34,1.35,1.33,1.34,7500,0
+CRESW.US,D,20260203,000000,1.29,1.32,1.29,1.3,12835,0
+CRESW.US,D,20260204,000000,1.37,1.37,1.28,1.28,19969,0
+CRESW.US,D,20260209,000000,0.8948,1.28,0.8948,1.28,6115,0
+CRESW.US,D,20260210,000000,1.18,1.3,1.15,1.29,4305,0
+CRESW.US,D,20260211,000000,1.22,1.3,1.17,1.23,44911,0
+CRESW.US,D,20260212,000000,1.23,1.23,1.06,1.11,10559,0
+CRESW.US,D,20260213,000000,1.17,1.2,1.08,1.16,31794,0
+CRESW.US,D,20260217,000000,1,1.16,0.7,1.08,40665,0
+CRESW.US,D,20260218,000000,1.07,1.08,1.07,1.08,7270,0
diff --git a/daily/us/nasdaq stocks/1/crevf.us.txt b/daily/us/nasdaq stocks/1/crevf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d517c4e54dea9a5a905c35aa90e782239927db48
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crevf.us.txt	
@@ -0,0 +1,560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CREVF.US,D,20231106,000000,197.99,197.99,70.11,87.37,191312,0
+CREVF.US,D,20231107,000000,120,127.025,76.4,90.59,84394,0
+CREVF.US,D,20231108,000000,82.32,82.32,55.89,55.8901,46015,0
+CREVF.US,D,20231109,000000,68.84,68.84,48.8,54.7,53548,0
+CREVF.US,D,20231110,000000,45,45,29.814,41,52906,0
+CREVF.US,D,20231113,000000,34.1,34.7299,31,33.5,28287,0
+CREVF.US,D,20231114,000000,30.7,31.75,29,31.748,14565,0
+CREVF.US,D,20231115,000000,32.04,37.87,31,35.88,14938,0
+CREVF.US,D,20231116,000000,33.55,34.85,32,32,7246,0
+CREVF.US,D,20231117,000000,31,31,29.025,31,10604,0
+CREVF.US,D,20231120,000000,31.53,33.4,29.08,30.1,27751,0
+CREVF.US,D,20231121,000000,30.45,32.3,28.3,29.45,37928,0
+CREVF.US,D,20231122,000000,28.79,29.6,27.19,27.33,23141,0
+CREVF.US,D,20231124,000000,27.69,27.8,26.99,27.4,3842,0
+CREVF.US,D,20231127,000000,26.54,27.9,25.7,25.78,8229,0
+CREVF.US,D,20231128,000000,29,45.99,29,38.5,88967,0
+CREVF.US,D,20231129,000000,40.69,46,38.3764,38.7,89647,0
+CREVF.US,D,20231130,000000,35.13,36,28.73,33.98,20398,0
+CREVF.US,D,20231201,000000,33,35.64,30.3796,32.1197,12723,0
+CREVF.US,D,20231204,000000,33,33.995,30.95,33.78,10308,0
+CREVF.US,D,20231205,000000,32,44.6868,31.55,42.1,50440,0
+CREVF.US,D,20231206,000000,41,41.57,37.1,37.9833,13454,0
+CREVF.US,D,20231207,000000,36.6,41.5,34,35.0106,10680,0
+CREVF.US,D,20231208,000000,35.99,35.99,32.51,32.77,3131,0
+CREVF.US,D,20231211,000000,33.5,33.5,30.38,30.38,3135,0
+CREVF.US,D,20231212,000000,33.94,33.94,31.71,31.71,1731,0
+CREVF.US,D,20231213,000000,29.26,30.61,29.26,29.3038,19497,0
+CREVF.US,D,20231214,000000,31.02,31.02,28.4,29.32,26150,0
+CREVF.US,D,20231215,000000,28,29.4,28,28.67,8347,0
+CREVF.US,D,20231218,000000,28.67,29.22,28.67,28.6701,5435,0
+CREVF.US,D,20231219,000000,28.95,28.95,28.52,28.52,3062,0
+CREVF.US,D,20231220,000000,28.3,28.3,25.01,27.45,4155,0
+CREVF.US,D,20231221,000000,27.13,28,26.55,28,2557,0
+CREVF.US,D,20231222,000000,26.63,26.63,26.63,26.63,1588,0
+CREVF.US,D,20231226,000000,27,27.09,26.3,27.09,1749,0
+CREVF.US,D,20231228,000000,25.9,26.57,25.3,26.03,4964,0
+CREVF.US,D,20231229,000000,26.32,26.32,23,23.0335,4149,0
+CREVF.US,D,20240102,000000,24.105,24.105,24.105,24.105,974,0
+CREVF.US,D,20240103,000000,27,28.39,23.5,25.99,137343,0
+CREVF.US,D,20240104,000000,24.99,25.8,24.45,25.6458,10144,0
+CREVF.US,D,20240105,000000,25.1,31.85,24.2,27.85,73118,0
+CREVF.US,D,20240108,000000,29.1,33.99,28.6,32.7,60355,0
+CREVF.US,D,20240109,000000,33,33.99,32,32.01,24725,0
+CREVF.US,D,20240110,000000,33,33,31.2184,31.75,19932,0
+CREVF.US,D,20240111,000000,30.72,30.72,26.5,28.61,8628,0
+CREVF.US,D,20240112,000000,26.8,26.8,24.5501,24.75,8408,0
+CREVF.US,D,20240116,000000,24.81,27.2799,24.7521,25,3487,0
+CREVF.US,D,20240117,000000,24.77,24.77,24.25,24.25,2860,0
+CREVF.US,D,20240118,000000,23.99,23.99,23.0012,23.0012,1785,0
+CREVF.US,D,20240119,000000,23.81,23.9799,23.5,23.5,2090,0
+CREVF.US,D,20240122,000000,22.91,23.98,22.449,22.6482,2271,0
+CREVF.US,D,20240123,000000,22.34,22.34,22.34,22.34,1287,0
+CREVF.US,D,20240124,000000,22.49,22.49,22.49,22.49,1690,0
+CREVF.US,D,20240125,000000,20.66,20.87,20.5,20.63,2725,0
+CREVF.US,D,20240129,000000,19.13,21.03,19.13,20.14,2165,0
+CREVF.US,D,20240130,000000,19.71,20.325,19.7,19.7,1261,0
+CREVF.US,D,20240131,000000,19.18,20.8459,19.16,20.68,1886,0
+CREVF.US,D,20240201,000000,19.3,19.3,19.3,19.3,583,0
+CREVF.US,D,20240202,000000,19.09,19.75,19.09,19.75,1084,0
+CREVF.US,D,20240205,000000,19.11,20.59,18.5,19.3,5062,0
+CREVF.US,D,20240206,000000,18.53,19.5,17.85,18.25,7384,0
+CREVF.US,D,20240207,000000,17.53,17.92,17.0423,17.2559,2700,0
+CREVF.US,D,20240208,000000,16.8,16.9393,16.8,16.8,2679,0
+CREVF.US,D,20240212,000000,16.06,16.3,16.06,16.06,1873,0
+CREVF.US,D,20240213,000000,13.66,13.66,10.6,12.81,22410,0
+CREVF.US,D,20240214,000000,12.8,12.8099,11.21,11.21,12958,0
+CREVF.US,D,20240215,000000,11.1,11.49,11.06,11.08,5630,0
+CREVF.US,D,20240216,000000,12.09,12.09,10.8826,11.1824,4300,0
+CREVF.US,D,20240220,000000,11.01,11.855,11.01,11.55,2141,0
+CREVF.US,D,20240221,000000,12.29,14.7762,11.55,12.32,8836,0
+CREVF.US,D,20240222,000000,11.792,11.792,11.79,11.79,1630,0
+CREVF.US,D,20240223,000000,11.11,11.69,10.95,11.69,1851,0
+CREVF.US,D,20240226,000000,10.8717,10.8717,10.8717,10.8717,1179,0
+CREVF.US,D,20240227,000000,10.55,12.38,9.99,10.8,5367,0
+CREVF.US,D,20240228,000000,9.8001,10.25,8.905,9.6,6936,0
+CREVF.US,D,20240229,000000,8.9,9.97,8.9,9.97,5765,0
+CREVF.US,D,20240301,000000,9.2501,9.87,9.2501,9.87,1405,0
+CREVF.US,D,20240304,000000,9.87,10.5,9.87,10.15,2869,0
+CREVF.US,D,20240305,000000,10.0001,10.52,10.0001,10.52,969,0
+CREVF.US,D,20240306,000000,10.51,16.6799,10.5,13.876,53324,0
+CREVF.US,D,20240307,000000,13.2,15.5,12.8852,14.04,13616,0
+CREVF.US,D,20240308,000000,13.18,14,13.15,13.21,4091,0
+CREVF.US,D,20240311,000000,14.17,14.17,12.76,14.1699,3308,0
+CREVF.US,D,20240312,000000,13.6001,13.6001,13.6001,13.6001,1546,0
+CREVF.US,D,20240313,000000,13.83,16.0112,13.83,14.18,8714,0
+CREVF.US,D,20240314,000000,14.31,15.75,14.18,15.205,4769,0
+CREVF.US,D,20240315,000000,16.77,17.15,16.225,16.7,5514,0
+CREVF.US,D,20240318,000000,17.15,22.3393,17.15,20.9999,28114,0
+CREVF.US,D,20240319,000000,21.01,21.9902,20,20,12642,0
+CREVF.US,D,20240320,000000,19.41,19.41,17.58,18.22,4049,0
+CREVF.US,D,20240321,000000,19.5,19.5,17.6625,18,5249,0
+CREVF.US,D,20240322,000000,18.3,19.2999,18.3,18.704,3049,0
+CREVF.US,D,20240325,000000,18.3,18.805,16,16.2445,4698,0
+CREVF.US,D,20240326,000000,17.68,17.68,16.25,16.3534,2869,0
+CREVF.US,D,20240327,000000,15.5,16.55,14.91,14.9101,3453,0
+CREVF.US,D,20240328,000000,15,16.58,15,16.43,15070,0
+CREVF.US,D,20240401,000000,16.7,16.7,15.6454,15.81,2898,0
+CREVF.US,D,20240402,000000,15.61,16.11,15.61,16.11,1291,0
+CREVF.US,D,20240403,000000,13.7,16.5,13.7,15.1,10904,0
+CREVF.US,D,20240404,000000,14.61,15,14.61,15,1386,0
+CREVF.US,D,20240405,000000,16,16.29,15.5,16.01,1963,0
+CREVF.US,D,20240408,000000,16.9,17.15,16.47,17.15,3859,0
+CREVF.US,D,20240409,000000,16.2,16.2,14.75,15.01,5736,0
+CREVF.US,D,20240410,000000,14.07,14.1,13.74,14.03,4027,0
+CREVF.US,D,20240411,000000,15.4,16.5299,15,15,3816,0
+CREVF.US,D,20240412,000000,13.42,14.52,13.2,13.6,4274,0
+CREVF.US,D,20240415,000000,13.8,15.84,13.73,15.5,3467,0
+CREVF.US,D,20240416,000000,14.1036,14.89,14.1036,14.89,1119,0
+CREVF.US,D,20240418,000000,13.9,13.9,13.7,13.7,890,0
+CREVF.US,D,20240419,000000,13.23,14.81,13.23,14.21,5206,0
+CREVF.US,D,20240422,000000,13.5005,15,13.5005,14.39,3089,0
+CREVF.US,D,20240423,000000,14.39,14.39,13.7,14,2050,0
+CREVF.US,D,20240424,000000,14.06,14.55,13.98,14.55,5325,0
+CREVF.US,D,20240425,000000,14.2,14.55,13.8,14.05,5246,0
+CREVF.US,D,20240426,000000,14.1,14.1,13.9,14.1,1003,0
+CREVF.US,D,20240429,000000,14.0141,14.44,14.0141,14.12,1406,0
+CREVF.US,D,20240501,000000,13.37,14.55,13.1,13.5,6246,0
+CREVF.US,D,20240502,000000,13.23,14.1,12.57,12.67,6874,0
+CREVF.US,D,20240503,000000,11.77,13.0812,11.77,13.0812,1997,0
+CREVF.US,D,20240506,000000,11.75,13.18,11.75,13.08,2190,0
+CREVF.US,D,20240507,000000,12.89,12.89,12.26,12.38,1423,0
+CREVF.US,D,20240508,000000,12,12,11.46,11.51,2295,0
+CREVF.US,D,20240509,000000,11.31,11.31,10,10.43,11382,0
+CREVF.US,D,20240510,000000,10.16,11.06,10.16,10.97,8564,0
+CREVF.US,D,20240513,000000,10.98,12.03,10.98,11.3,8976,0
+CREVF.US,D,20240514,000000,11.6,11.6,10.5124,11.4664,2041,0
+CREVF.US,D,20240515,000000,11.44,12.95,10.89,12.46,3224,0
+CREVF.US,D,20240516,000000,11.61,11.61,11.61,11.61,8927,0
+CREVF.US,D,20240517,000000,11.03,11.03,11.03,11.03,763,0
+CREVF.US,D,20240520,000000,10.82,11.86,10.6812,10.72,2036,0
+CREVF.US,D,20240521,000000,10.01,11.01,10.01,11.01,2543,0
+CREVF.US,D,20240523,000000,11.2,11.38,11,11.1273,3514,0
+CREVF.US,D,20240524,000000,10.62,11.11,10.62,11.11,1161,0
+CREVF.US,D,20240528,000000,10.65,10.65,10.26,10.27,2640,0
+CREVF.US,D,20240529,000000,10.01,10.01,9.95,9.95,2476,0
+CREVF.US,D,20240530,000000,10,10,9.1799,9.1799,2544,0
+CREVF.US,D,20240531,000000,9.2,9.77,8.4,9,17976,0
+CREVF.US,D,20240603,000000,8.7,8.9999,8.2801,8.5,11370,0
+CREVF.US,D,20240604,000000,8.5,8.5,8,8.01,8548,0
+CREVF.US,D,20240605,000000,7.98,8.5,7.98,8.185,1484,0
+CREVF.US,D,20240606,000000,8.16,8.16,8.16,8.16,929,0
+CREVF.US,D,20240607,000000,8.26,8.49,8.26,8.4348,2464,0
+CREVF.US,D,20240610,000000,8.46,9.0575,8.3,8.32,18823,0
+CREVF.US,D,20240611,000000,8.1,8.255,7.4407,7.945,5372,0
+CREVF.US,D,20240612,000000,8.01,8.04,7.77,8.04,2674,0
+CREVF.US,D,20240613,000000,7.86,7.94,7.77,7.77,3271,0
+CREVF.US,D,20240614,000000,7.6,7.6,7.5,7.5,721,0
+CREVF.US,D,20240617,000000,7.01,7.48,7.01,7.48,1113,0
+CREVF.US,D,20240618,000000,7.35,7.3999,6.7,7.3999,4798,0
+CREVF.US,D,20240620,000000,6.93,7.2286,6.93,6.95,3832,0
+CREVF.US,D,20240621,000000,6.66,7.1,6.66,7.1,1722,0
+CREVF.US,D,20240624,000000,6.76,7.0633,6.3,7.06,5476,0
+CREVF.US,D,20240625,000000,7.35,7.35,6.8,6.8,1784,0
+CREVF.US,D,20240626,000000,6.97,6.97,6.97,6.97,712,0
+CREVF.US,D,20240627,000000,7.01,7.23,7.01,7.2,2053,0
+CREVF.US,D,20240628,000000,6.9,7.03,6.9,7.03,2064,0
+CREVF.US,D,20240701,000000,7.0251,7.0251,7.0251,7.0251,368,0
+CREVF.US,D,20240702,000000,6.8384,7.03,6.8384,6.8459,3587,0
+CREVF.US,D,20240703,000000,6.8,6.8,6.7,6.7999,1865,0
+CREVF.US,D,20240705,000000,6.825,6.825,6.255,6.63,4665,0
+CREVF.US,D,20240708,000000,6.46,6.9999,6.37,6.37,4472,0
+CREVF.US,D,20240709,000000,6.38,6.6879,6.19,6.27,7255,0
+CREVF.US,D,20240710,000000,6.27,6.89,6.21,6.21,7492,0
+CREVF.US,D,20240711,000000,6.4,6.4,6.18,6.27,5314,0
+CREVF.US,D,20240712,000000,6.27,6.3,6.27,6.3,1592,0
+CREVF.US,D,20240715,000000,6.45,6.45,6.0622,6.1999,2544,0
+CREVF.US,D,20240716,000000,6.14,6.3499,6.1102,6.28,4446,0
+CREVF.US,D,20240717,000000,6.15,6.4999,6.15,6.15,3604,0
+CREVF.US,D,20240718,000000,6.153,6.2,6.153,6.2,1390,0
+CREVF.US,D,20240719,000000,6.2,6.21,6,6.0446,5040,0
+CREVF.US,D,20240722,000000,6.1872,6.2,6.13,6.13,2642,0
+CREVF.US,D,20240723,000000,6.2,6.35,6.2,6.22,2669,0
+CREVF.US,D,20240724,000000,6.14,14.19,6.0201,6.32,646748,0
+CREVF.US,D,20240725,000000,6.6,6.8899,5.2501,6.17,82199,0
+CREVF.US,D,20240726,000000,10.26,10.38,8.155,9.05,8059537,0
+CREVF.US,D,20240729,000000,8.41,9.3401,7.91,9,347103,0
+CREVF.US,D,20240730,000000,8.16,9.03,8.16,8.6,122672,0
+CREVF.US,D,20240731,000000,8.41,9,8.2,8.51,56871,0
+CREVF.US,D,20240801,000000,8.63,9.42,8.0001,9,215833,0
+CREVF.US,D,20240802,000000,8.47,8.96,7.3,7.4,49366,0
+CREVF.US,D,20240805,000000,6,6.9,6,6.17,26739,0
+CREVF.US,D,20240806,000000,6.11,6.5,6.11,6.33,9606,0
+CREVF.US,D,20240807,000000,6.44,6.44,5.73,5.9152,14138,0
+CREVF.US,D,20240808,000000,6.1,6.1,5.6115,5.98,15094,0
+CREVF.US,D,20240809,000000,6,6.54,5.83,6.15,43571,0
+CREVF.US,D,20240812,000000,6.32,6.74,6.06,6.5177,17236,0
+CREVF.US,D,20240813,000000,6.51,8,6.51,7.78,58019,0
+CREVF.US,D,20240814,000000,7.7,9.77,7.7,7.8,138253,0
+CREVF.US,D,20240815,000000,8.01,8.01,6.51,6.7,52349,0
+CREVF.US,D,20240816,000000,6.93,7.33,6.74,6.78,10043,0
+CREVF.US,D,20240819,000000,7.1801,7.1801,6.7,6.85,60356,0
+CREVF.US,D,20240820,000000,6.8,7.07,6,6.16,48977,0
+CREVF.US,D,20240821,000000,6.08,7.24,6.08,7.0179,28127,0
+CREVF.US,D,20240822,000000,7,7.05,6.5502,6.89,18372,0
+CREVF.US,D,20240823,000000,6.7,6.9789,6.46,6.51,18588,0
+CREVF.US,D,20240826,000000,6.62,6.98,6.47,6.5,27444,0
+CREVF.US,D,20240827,000000,6.66,6.68,6.06,6.11,23825,0
+CREVF.US,D,20240828,000000,6.25,6.7615,5.76,5.9499,9539,0
+CREVF.US,D,20240829,000000,5.99,6,5.68,5.77,6392,0
+CREVF.US,D,20240830,000000,5.78,6.0083,5.78,6.0083,2615,0
+CREVF.US,D,20240903,000000,5.86,6.12,5.86,5.87,4652,0
+CREVF.US,D,20240904,000000,5.95,5.95,5.68,5.78,9850,0
+CREVF.US,D,20240905,000000,5.9,5.9,5.8386,5.8754,8727,0
+CREVF.US,D,20240906,000000,5.8357,5.8357,5.51,5.51,9147,0
+CREVF.US,D,20240909,000000,5.38,5.73,5.38,5.61,8893,0
+CREVF.US,D,20240910,000000,5.851353,5.851353,5.3,5.3786,5812,0
+CREVF.US,D,20240911,000000,5.38,5.51,4.32,4.65,24523,0
+CREVF.US,D,20240912,000000,4.83,4.96,4.69,4.84,7270,0
+CREVF.US,D,20240913,000000,4.86,5.29,4.86,5.24,5241,0
+CREVF.US,D,20240916,000000,5.35,5.35,4.68,4.92,4350,0
+CREVF.US,D,20240917,000000,4.87,5.06,4.87,4.9962,1593,0
+CREVF.US,D,20240918,000000,5,5.07,5,5.07,2541,0
+CREVF.US,D,20240919,000000,5.23,5.23,4.71,5.12,7936,0
+CREVF.US,D,20240920,000000,5.51,6.06,4.02,4.11,462227,0
+CREVF.US,D,20240923,000000,4.21,4.3,4.16,4.202,31010,0
+CREVF.US,D,20240924,000000,4.17,4.4399,4.0466,4.43,14612,0
+CREVF.US,D,20240925,000000,4.35,4.9499,4.35,4.46,16112,0
+CREVF.US,D,20240926,000000,4.46,4.63,4.45,4.51,5958,0
+CREVF.US,D,20240927,000000,4.8371,4.86,4.57,4.6701,40591,0
+CREVF.US,D,20240930,000000,4.7,4.717429,4.55,4.58,8706,0
+CREVF.US,D,20241001,000000,4.91,4.91,4.315,4.47,16903,0
+CREVF.US,D,20241002,000000,4.47,4.625,4.2089,4.42,8607,0
+CREVF.US,D,20241003,000000,4.546,4.75,4.45,4.49,36027,0
+CREVF.US,D,20241004,000000,4.54,4.77,4.22,4.47,28573,0
+CREVF.US,D,20241007,000000,4.5914,4.5914,4.2468,4.33,8437,0
+CREVF.US,D,20241008,000000,4.31,4.35,3.8964,4,15032,0
+CREVF.US,D,20241009,000000,4.22,4.22,4.03,4.04,3907,0
+CREVF.US,D,20241010,000000,3.95,4.06,3.86,3.91,6723,0
+CREVF.US,D,20241011,000000,3.9,4.04,3.9,3.919,7260,0
+CREVF.US,D,20241014,000000,3.87,3.89,3.555,3.6,15214,0
+CREVF.US,D,20241015,000000,3.68,3.73,3.51,3.6422,23319,0
+CREVF.US,D,20241016,000000,3.6874,3.7193,3.65,3.665,5455,0
+CREVF.US,D,20241017,000000,3.7,3.81,3.69,3.69,6433,0
+CREVF.US,D,20241018,000000,3.96,3.97,3.5,3.5,15344,0
+CREVF.US,D,20241021,000000,3.5,3.84,3.5,3.7,15207,0
+CREVF.US,D,20241022,000000,3.7,3.8,3.55,3.5712,9083,0
+CREVF.US,D,20241023,000000,3.64,3.64,3.58,3.58,792,0
+CREVF.US,D,20241024,000000,3.5535,3.62,3.5501,3.62,3478,0
+CREVF.US,D,20241025,000000,3.69,3.7,3.65,3.6657,4077,0
+CREVF.US,D,20241028,000000,3.65,3.65,3.55,3.58,15330,0
+CREVF.US,D,20241029,000000,3.69,3.7,3.55,3.5541,8848,0
+CREVF.US,D,20241030,000000,3.5647,3.68,3.46,3.47,2296,0
+CREVF.US,D,20241031,000000,3.45,3.79,3.29,3.37,49023,0
+CREVF.US,D,20241101,000000,3.49,3.5,3.22,3.22,6183,0
+CREVF.US,D,20241104,000000,3.19,3.3704,3.16,3.3,6201,0
+CREVF.US,D,20241105,000000,3.3001,3.37,3.0901,3.27,65258,0
+CREVF.US,D,20241106,000000,3.1,3.2913,2.61,3.2,719906,0
+CREVF.US,D,20241107,000000,2.94,3.76,2.94,3.59,79852,0
+CREVF.US,D,20241108,000000,3.48,4.23,3.23,3.9,83425,0
+CREVF.US,D,20241111,000000,4.2,4.53,3.5,3.546,49116,0
+CREVF.US,D,20241112,000000,3.55,3.56,3.02,3.25,17000,0
+CREVF.US,D,20241113,000000,3.28,3.2999,3.05,3.28,10627,0
+CREVF.US,D,20241114,000000,3.3,3.3,3.1001,3.2595,21475,0
+CREVF.US,D,20241115,000000,3.15,3.29,2.96,2.9901,19482,0
+CREVF.US,D,20241118,000000,3.05,3.0521,2.52,2.91,13939,0
+CREVF.US,D,20241119,000000,2.78,3.07,2.63,2.63,13724,0
+CREVF.US,D,20241120,000000,2.63,2.78,2.63,2.65,5820,0
+CREVF.US,D,20241121,000000,2.71,3.036269,2.65,2.73,9762,0
+CREVF.US,D,20241122,000000,2.79,3,2.67,2.8,10867,0
+CREVF.US,D,20241125,000000,2.87,2.87,2.66,2.78,10889,0
+CREVF.US,D,20241126,000000,2.87,2.9554,2.6,2.72,9627,0
+CREVF.US,D,20241127,000000,2.63,2.8065,2.63,2.68,3243,0
+CREVF.US,D,20241129,000000,2.6,2.77,2.6,2.76,4750,0
+CREVF.US,D,20241202,000000,2.5,2.64,2.33,2.47,60247,0
+CREVF.US,D,20241203,000000,2.42,2.42,2.27,2.35,15355,0
+CREVF.US,D,20241204,000000,2.36,2.4,2.3301,2.37,13553,0
+CREVF.US,D,20241205,000000,2.54,2.54,2.16,2.24,23463,0
+CREVF.US,D,20241206,000000,2.253495,2.89,2.1,2.850959,116686,0
+CREVF.US,D,20241209,000000,2.9,3.39,2.61,2.74,544313,0
+CREVF.US,D,20241210,000000,2.55,2.58,2.16,2.34,105465,0
+CREVF.US,D,20241211,000000,2.38,2.38,2,2.02,31937,0
+CREVF.US,D,20241212,000000,2.05,2.19389,2.043,2.08,13486,0
+CREVF.US,D,20241213,000000,2.12,2.3531,2.11,2.32,32987,0
+CREVF.US,D,20241216,000000,2.25,2.42,2.22,2.32,13177,0
+CREVF.US,D,20241217,000000,2.36,2.42,2.25,2.326,11189,0
+CREVF.US,D,20241218,000000,2.32,2.32,2.1301,2.17,20140,0
+CREVF.US,D,20241219,000000,2.32,2.7499,2.2001,2.74,118617,0
+CREVF.US,D,20241220,000000,2.53,2.81,2.39,2.56,152611,0
+CREVF.US,D,20241223,000000,2.6,6.13,2.6,3.89,2624030,0
+CREVF.US,D,20241224,000000,11.23,12.75,7.685,9.16,26951273,0
+CREVF.US,D,20241226,000000,6.33,9.1,6.33,8.07,1059023,0
+CREVF.US,D,20241227,000000,7.66,9.45,7.5,8.24,324168,0
+CREVF.US,D,20241230,000000,7.69,9.25,7.69,8.35,134428,0
+CREVF.US,D,20241231,000000,8.77,8.77,7.01,7.86,95504,0
+CREVF.US,D,20250102,000000,7.78,8.29,7.1,7.23,72606,0
+CREVF.US,D,20250103,000000,7.11,7.23,6.33,6.5,93513,0
+CREVF.US,D,20250106,000000,6.86,6.95,6.5001,6.58,49881,0
+CREVF.US,D,20250107,000000,6.19,6.375,5.44,5.735,50922,0
+CREVF.US,D,20250108,000000,5.6,5.8163,4.85,5.21,56164,0
+CREVF.US,D,20250110,000000,5.28,5.36,5.01,5.0592,68901,0
+CREVF.US,D,20250113,000000,5.04,5.04,4.72,4.92,16417,0
+CREVF.US,D,20250114,000000,4.8,5.8999,4.8,5.69,98126,0
+CREVF.US,D,20250115,000000,5.61,5.73,5.43,5.72,9752,0
+CREVF.US,D,20250116,000000,5.46,5.7043,5.2601,5.50167,7144,0
+CREVF.US,D,20250117,000000,5.59,5.7,4.9252,5.05,29191,0
+CREVF.US,D,20250121,000000,5.04,5.3,4.74,4.97,11518,0
+CREVF.US,D,20250122,000000,4.87,4.8817,3.9124,3.99,71398,0
+CREVF.US,D,20250123,000000,4,4,3.51,3.68,42111,0
+CREVF.US,D,20250124,000000,4.21,8.18,3.5201,4.48,4976435,0
+CREVF.US,D,20250127,000000,3.63,4.95,3.3,4.71,285389,0
+CREVF.US,D,20250128,000000,4.27,4.3999,3.91,4.15,77113,0
+CREVF.US,D,20250129,000000,3.94,4.22,3.1,3.19956,83452,0
+CREVF.US,D,20250130,000000,3.53,3.94,3.3011,3.91,54002,0
+CREVF.US,D,20250131,000000,3.83,3.91,3.53,3.8,51635,0
+CREVF.US,D,20250203,000000,3.43,4.41,3.42,3.96,155662,0
+CREVF.US,D,20250204,000000,3.66,4.03,3.66,3.97,40074,0
+CREVF.US,D,20250205,000000,4.05,4.26,3.93,4.14,45879,0
+CREVF.US,D,20250206,000000,4.06,4.34,4.0318,4.25,41944,0
+CREVF.US,D,20250207,000000,4.01,4.19,3.88,3.88,229268,0
+CREVF.US,D,20250210,000000,3.82,4,3.703,3.98,92572,0
+CREVF.US,D,20250211,000000,3.81,3.95,3.7,3.95,8080,0
+CREVF.US,D,20250212,000000,3.77,3.79,3.5,3.67,32898,0
+CREVF.US,D,20250213,000000,3.5737,3.84,3.57,3.79,10030,0
+CREVF.US,D,20250214,000000,3.58,4,3.58,3.68,17227,0
+CREVF.US,D,20250218,000000,3.65,3.8087,3.65,3.8,10303,0
+CREVF.US,D,20250219,000000,3.72,4.41,3.43,3.513,184955,0
+CREVF.US,D,20250220,000000,3.525,3.64,3.394282,3.57,32674,0
+CREVF.US,D,20250221,000000,3.55,3.79,3.5,3.66,26381,0
+CREVF.US,D,20250224,000000,3.61,3.65,3.48,3.65,21022,0
+CREVF.US,D,20250225,000000,3.65,3.65,3.5,3.62,13105,0
+CREVF.US,D,20250226,000000,3.42,3.62,3.42,3.62,4507,0
+CREVF.US,D,20250227,000000,3.52,3.62,3.16,3.19,20217,0
+CREVF.US,D,20250228,000000,3.11,3.2848,3.11,3.16,11102,0
+CREVF.US,D,20250303,000000,3.15,3.166,3.08,3.15,10654,0
+CREVF.US,D,20250304,000000,3.03,3.1,2.81,2.93,41849,0
+CREVF.US,D,20250305,000000,2.84,3.04,2.84,2.93,6114,0
+CREVF.US,D,20250306,000000,2.92,2.9987,2.87,2.9987,6283,0
+CREVF.US,D,20250307,000000,2.97,2.9725,2.85,2.95,9285,0
+CREVF.US,D,20250310,000000,2.95,2.96,2.82,2.82,11802,0
+CREVF.US,D,20250311,000000,2.82,2.84,2.72,2.72,8335,0
+CREVF.US,D,20250312,000000,3.04,3.04,2.7906,2.8699,13552,0
+CREVF.US,D,20250313,000000,3.01,3.32,2.7201,2.76,75841,0
+CREVF.US,D,20250314,000000,2.75,3.19,2.75,2.77,14401,0
+CREVF.US,D,20250317,000000,2.77,3.06,2.72,2.79,8755,0
+CREVF.US,D,20250318,000000,2.826462,2.9801,2.8,2.92,1522,0
+CREVF.US,D,20250319,000000,2.94,2.94,2.83,2.93,3658,0
+CREVF.US,D,20250320,000000,3,3,2.75,2.75,3265,0
+CREVF.US,D,20250321,000000,2.79,3.45,2.7226,2.99,48125,0
+CREVF.US,D,20250324,000000,3.03,3.3,3,3.01,38318,0
+CREVF.US,D,20250325,000000,3.28,3.29,3.05,3.19,6395,0
+CREVF.US,D,20250326,000000,3.24,3.24,3.0404,3.11,3876,0
+CREVF.US,D,20250327,000000,3.19,3.31,3.0457,3.05,5472,0
+CREVF.US,D,20250328,000000,3.0484,3.0484,3.02,3.02,4269,0
+CREVF.US,D,20250331,000000,2.64,2.8928,2.64,2.65,7058,0
+CREVF.US,D,20250401,000000,2.82,2.99,2.7338,2.78,7905,0
+CREVF.US,D,20250402,000000,2.88,3.113,2.725,2.73,6689,0
+CREVF.US,D,20250403,000000,2.72,2.81,2.57,2.58,6319,0
+CREVF.US,D,20250404,000000,2.46,2.505,2.3,2.38,9751,0
+CREVF.US,D,20250407,000000,2.4,2.51,2.39,2.5,4476,0
+CREVF.US,D,20250408,000000,2.51,2.668,2.32,2.39,48178,0
+CREVF.US,D,20250409,000000,2.31,2.7399,2.15,2.65,83265,0
+CREVF.US,D,20250410,000000,2.69,2.7703,2.41,2.63,210679,0
+CREVF.US,D,20250411,000000,2.66,2.85,2.59,2.8,27852,0
+CREVF.US,D,20250414,000000,2.88,3.25,2.75,3.08,30437,0
+CREVF.US,D,20250415,000000,3,3.2427,3,3,6939,0
+CREVF.US,D,20250416,000000,2.88,3.1262,2.85,2.91,12370,0
+CREVF.US,D,20250417,000000,3.05,3.23,2.9,3.23,4345,0
+CREVF.US,D,20250421,000000,3.28,3.28,2.8,2.89,3918,0
+CREVF.US,D,20250422,000000,3,3.17,2.8404,3.15,10675,0
+CREVF.US,D,20250423,000000,3.28,3.445,3.05,3.05,23269,0
+CREVF.US,D,20250424,000000,2.91,3.1599,2.86,2.95,49915,0
+CREVF.US,D,20250425,000000,2.9,3.1728,2.85,3.06,93250,0
+CREVF.US,D,20250428,000000,2.86,3.38,2.86,3.06,45754,0
+CREVF.US,D,20250429,000000,3.04,3.45,2.88,3.315,89692,0
+CREVF.US,D,20250430,000000,2.95,3.46,2.94,3.46,32546,0
+CREVF.US,D,20250501,000000,3.44,3.4474,3.2572,3.3099,4829,0
+CREVF.US,D,20250502,000000,3.46,4.7,3.4001,3.47,146163,0
+CREVF.US,D,20250505,000000,3.78,3.83,3.01,3.1,28738,0
+CREVF.US,D,20250506,000000,3.01,3.1707,2.79,2.79,20242,0
+CREVF.US,D,20250507,000000,2.78,3.03,2.78,2.86,19824,0
+CREVF.US,D,20250508,000000,2.86,3.223,2.86,3.15,23959,0
+CREVF.US,D,20250509,000000,3.1082,3.1693,2.87,2.8905,6728,0
+CREVF.US,D,20250512,000000,2.98,3,2.9,2.94,5091,0
+CREVF.US,D,20250513,000000,2.89,3.27,2.7,2.86,57466,0
+CREVF.US,D,20250514,000000,2.89,3.0493,2.64,3.04,430608,0
+CREVF.US,D,20250515,000000,3.85,3.88,3.1209,3.43,7095518,0
+CREVF.US,D,20250516,000000,2.98,3.4399,2.93,3.25,237158,0
+CREVF.US,D,20250519,000000,3.5,3.5667,3.1801,3.55,92076,0
+CREVF.US,D,20250520,000000,3.45,3.65,3.4,3.6,91342,0
+CREVF.US,D,20250521,000000,3.49,3.57,3.3,3.485,48483,0
+CREVF.US,D,20250522,000000,3.38,3.4379,3.25,3.31,34547,0
+CREVF.US,D,20250523,000000,3.26,3.32,3.11,3.205,32436,0
+CREVF.US,D,20250527,000000,3.12,3.4165,3.1,3.2,20274,0
+CREVF.US,D,20250528,000000,3.24,3.24,2.9502,3.17,31919,0
+CREVF.US,D,20250529,000000,3.07,3.5,3.04,3.18,47767,0
+CREVF.US,D,20250530,000000,3.09,3.2675,3.0739,3.1,8850,0
+CREVF.US,D,20250602,000000,3.02,3.39,3.02,3.05,37114,0
+CREVF.US,D,20250603,000000,3.2,3.2,3.0075,3.0202,27041,0
+CREVF.US,D,20250604,000000,3.02,3.15,2.75,2.75,40528,0
+CREVF.US,D,20250605,000000,2.92,3.2,2.8416,2.885,40144,0
+CREVF.US,D,20250606,000000,2.925,3,2.75,2.796,39399,0
+CREVF.US,D,20250609,000000,2.8,2.86,2.655,2.7456,38037,0
+CREVF.US,D,20250610,000000,2.66,2.7,2.41,2.5738,30367,0
+CREVF.US,D,20250611,000000,2.58,2.75,2.58,2.71,41480,0
+CREVF.US,D,20250612,000000,2.64,2.7199,2.55,2.561,27824,0
+CREVF.US,D,20250613,000000,2.49,2.55,2.45,2.53,8199,0
+CREVF.US,D,20250616,000000,2.45,2.5639,2.4,2.42,28829,0
+CREVF.US,D,20250617,000000,2.36,2.41,2.19,2.25,41704,0
+CREVF.US,D,20250618,000000,2.2,2.32,2.15,2.2,85360,0
+CREVF.US,D,20250620,000000,2.16,2.61,2.11,2.61,177566,0
+CREVF.US,D,20250623,000000,2.54,2.54,2.217,2.25,42254,0
+CREVF.US,D,20250624,000000,2.24,3.55,2.24,3.02,5300925,0
+CREVF.US,D,20250625,000000,3.1,4.09,3,3.159,3021750,0
+CREVF.US,D,20250626,000000,3.11,3.11,2.5,2.74,206012,0
+CREVF.US,D,20250627,000000,2.68,3.1,2.68,2.855,112777,0
+CREVF.US,D,20250630,000000,3.09,3.14,2.7,2.82,125548,0
+CREVF.US,D,20250701,000000,2.83,2.9537,2.54,2.67,53378,0
+CREVF.US,D,20250702,000000,2.64,2.8391,2.51,2.8,139699,0
+CREVF.US,D,20250703,000000,2.76,2.8005,2.61,2.62,23860,0
+CREVF.US,D,20250707,000000,2.96,4.26,2.8,3.88,2387769,0
+CREVF.US,D,20250708,000000,3.9,4.18,3.55,3.76,305275,0
+CREVF.US,D,20250709,000000,3.66,4.79,3.5608,4.62,1273977,0
+CREVF.US,D,20250710,000000,4.38,5.29,4.02,5.05,374638,0
+CREVF.US,D,20250711,000000,5,5.45,4.75,4.9,118648,0
+CREVF.US,D,20250714,000000,5.13,5.99,5.13,5.32,101073,0
+CREVF.US,D,20250715,000000,5.33,5.37,4.818,5.1,133350,0
+CREVF.US,D,20250716,000000,5.1,5.1,4.8,4.93,68938,0
+CREVF.US,D,20250717,000000,4.8,4.94,4.36,4.38,61156,0
+CREVF.US,D,20250718,000000,4.72,4.72,4,4.16,121297,0
+CREVF.US,D,20250721,000000,4,4.2,3.44,3.58,160279,0
+CREVF.US,D,20250722,000000,3.54,3.83,3.54,3.83,29370,0
+CREVF.US,D,20250723,000000,3.83,3.9499,3.8,3.89,13736,0
+CREVF.US,D,20250724,000000,3.85,3.9629,3.14,3.45,60624,0
+CREVF.US,D,20250725,000000,3.45,5.5,3.4079,4.91,2940015,0
+CREVF.US,D,20250728,000000,4.7,9.2,4.6501,5.42,3870513,0
+CREVF.US,D,20250729,000000,4.39,4.9,4.3001,4.8,252946,0
+CREVF.US,D,20250730,000000,4.49,4.49,3.7,3.7,128061,0
+CREVF.US,D,20250731,000000,3.92,4.26,3.6001,3.81,338468,0
+CREVF.US,D,20250801,000000,3.81,4,3.28,3.67,55702,0
+CREVF.US,D,20250804,000000,3.51,4.01,3.5,3.99,120748,0
+CREVF.US,D,20250805,000000,3.88,4.38,3.88,4.23,61423,0
+CREVF.US,D,20250806,000000,4.16,5.11,4.16,4.644,90623,0
+CREVF.US,D,20250807,000000,4.59,5.0899,4.44,4.52,143774,0
+CREVF.US,D,20250808,000000,4.48,5.77,4.11,4.99,344290,0
+CREVF.US,D,20250811,000000,4.96,5.293,4.77,4.95,56437,0
+CREVF.US,D,20250812,000000,4.91,4.92,4.45,4.61,69178,0
+CREVF.US,D,20250813,000000,4.61,4.9629,4.61,4.7995,48844,0
+CREVF.US,D,20250814,000000,4.75,4.75,4.24,4.49,58867,0
+CREVF.US,D,20250815,000000,4.68,4.8,4.19,4.605,56069,0
+CREVF.US,D,20250818,000000,4.44,4.6394,4.37,4.4,21877,0
+CREVF.US,D,20250819,000000,4.3,4.55,4.28,4.28,29818,0
+CREVF.US,D,20250820,000000,4.26,4.5003,4.11,4.13,25501,0
+CREVF.US,D,20250821,000000,4.11,4.43,4.11,4.36,11462,0
+CREVF.US,D,20250822,000000,4.04,4.4549,4.04,4.34,23814,0
+CREVF.US,D,20250825,000000,4.33,4.5,4.21,4.36,27357,0
+CREVF.US,D,20250826,000000,4.36,4.42,4.24,4.24,12553,0
+CREVF.US,D,20250827,000000,4.24,4.66,4.2,4.2,25260,0
+CREVF.US,D,20250828,000000,4.3369,4.4158,4.09,4.16,13139,0
+CREVF.US,D,20250829,000000,4.21,4.345,4.1899,4.29,4508,0
+CREVF.US,D,20250902,000000,4.18,4.2478,3.99,4,5385,0
+CREVF.US,D,20250903,000000,3.89,4.24,3.72,4.08,18104,0
+CREVF.US,D,20250904,000000,3.99,5.02,3.89,4.27,215356,0
+CREVF.US,D,20250905,000000,4.27,4.51,4.01,4.23,73633,0
+CREVF.US,D,20250908,000000,4.1,4.3032,4,4.05,25339,0
+CREVF.US,D,20250909,000000,4.13,4.26,3.9,4.03,16915,0
+CREVF.US,D,20250910,000000,4,4.16,4,4.12,8357,0
+CREVF.US,D,20250911,000000,4.105,4.3172,4.09,4.17,14446,0
+CREVF.US,D,20250912,000000,4.09,4.26,4.05,4.05,23671,0
+CREVF.US,D,20250915,000000,4.2,4.2,4.0381,4.15,13658,0
+CREVF.US,D,20250916,000000,3.92,4.3,3.92,4.23,20137,0
+CREVF.US,D,20250917,000000,4.0122,4.2299,4.01,4.155,3240,0
+CREVF.US,D,20250918,000000,4.12,4.32,4.12,4.27,17836,0
+CREVF.US,D,20250919,000000,4.19,4.26,4.0001,4.01,13468,0
+CREVF.US,D,20250922,000000,4.01,4.35,3.9385,4.33,45885,0
+CREVF.US,D,20250923,000000,4.4,4.94,4.28,4.71,163448,0
+CREVF.US,D,20250924,000000,4.48,4.66,4.05,4.23,32159,0
+CREVF.US,D,20250925,000000,4.23,4.31,4.19,4.21,11714,0
+CREVF.US,D,20250926,000000,4.315,4.315,4.068,4.068,12814,0
+CREVF.US,D,20250929,000000,4.0985,4.34,3.99,4.1831,11766,0
+CREVF.US,D,20250930,000000,4.201,4.44,4.13,4.13,17666,0
+CREVF.US,D,20251001,000000,4.1,4.2215,4.1,4.165,6239,0
+CREVF.US,D,20251002,000000,4.13,4.29,4.13,4.29,8181,0
+CREVF.US,D,20251003,000000,4.36,4.44,4.19,4.25,9052,0
+CREVF.US,D,20251006,000000,4.3,4.33,4.1,4.14,14152,0
+CREVF.US,D,20251007,000000,4.387,4.398,4.1744,4.19,4619,0
+CREVF.US,D,20251008,000000,4.21,4.38,4.15,4.2,16252,0
+CREVF.US,D,20251009,000000,4.21,4.32,4.15,4.26,20783,0
+CREVF.US,D,20251010,000000,4.05,4.21,3.91,4.21,43063,0
+CREVF.US,D,20251013,000000,4.11,4.2,3.78,3.81,19806,0
+CREVF.US,D,20251014,000000,3.94,3.94,3.72,3.8,24100,0
+CREVF.US,D,20251015,000000,3.8,4.03,3.56,3.9,43224,0
+CREVF.US,D,20251016,000000,3.83,3.8316,3.6,3.725,246851,0
+CREVF.US,D,20251017,000000,4.5,5.64,4.37,5.34,26216656,0
+CREVF.US,D,20251020,000000,4.76,5.26,4.76,5.25,286079,0
+CREVF.US,D,20251021,000000,5.28,5.28,4.87,5.08,91826,0
+CREVF.US,D,20251022,000000,4.75,5.5,4.71,5.15,153334,0
+CREVF.US,D,20251023,000000,4.89,5.47,4.89,5.3,50875,0
+CREVF.US,D,20251024,000000,5.14,5.5799,5.05,5.52,72806,0
+CREVF.US,D,20251027,000000,5.15,5.6152,5.12,5.5,55593,0
+CREVF.US,D,20251028,000000,5.3,7.23,5.3,6.73,332213,0
+CREVF.US,D,20251029,000000,6.92,7.24,6.14,6.5,159706,0
+CREVF.US,D,20251030,000000,6.41,6.525,4.81,4.82,273656,0
+CREVF.US,D,20251031,000000,4.91,5.13,4.16,4.67,100921,0
+CREVF.US,D,20251103,000000,4.64,4.695,4.11,4.39,64285,0
+CREVF.US,D,20251104,000000,4.18,4.37,4.14,4.22,94611,0
+CREVF.US,D,20251105,000000,4.22,4.5809,4.2,4.47,28074,0
+CREVF.US,D,20251106,000000,4.4,4.4,4.0087,4.07,44232,0
+CREVF.US,D,20251107,000000,4.03,4.33,3.77,4,93436,0
+CREVF.US,D,20251110,000000,3.81,4.02,2.75,2.86,172996,0
+CREVF.US,D,20251111,000000,2.62,2.8101,2.26,2.76,236654,0
+CREVF.US,D,20251112,000000,2.8,2.802,2.71,2.75,13734,0
+CREVF.US,D,20251113,000000,2.65,2.73,2.57,2.59,20170,0
+CREVF.US,D,20251114,000000,2.59,2.72,2.33,2.72,31546,0
+CREVF.US,D,20251117,000000,2.75,2.8205,2.55,2.66,30606,0
+CREVF.US,D,20251118,000000,2.56,2.56,1.75,1.85,145371,0
+CREVF.US,D,20251119,000000,1.74,1.84,1.69,1.78,58577,0
+CREVF.US,D,20251120,000000,1.77,1.8348,1.53,1.53,40018,0
+CREVF.US,D,20251121,000000,1.5,1.5716,1.475,1.56,14994,0
+CREVF.US,D,20251124,000000,1.53,1.6151,1.53,1.57,13331,0
+CREVF.US,D,20251125,000000,1.54,1.8,1.54,1.73,26019,0
+CREVF.US,D,20251126,000000,1.68,1.91,1.68,1.78,106305,0
+CREVF.US,D,20251128,000000,1.75,2.08,1.7318,1.89,70734,0
+CREVF.US,D,20251201,000000,1.89,1.9334,1.65,1.69,56370,0
+CREVF.US,D,20251202,000000,1.64,1.7744,1.64,1.7,14394,0
+CREVF.US,D,20251203,000000,1.72,1.75,1.665,1.75,7232,0
+CREVF.US,D,20251204,000000,1.77,1.8401,1.7265,1.8,20647,0
+CREVF.US,D,20251205,000000,1.7988,1.8756,1.75,1.75,16791,0
+CREVF.US,D,20251208,000000,1.79,2.03,1.775,1.98,38864,0
+CREVF.US,D,20251209,000000,2.0465,2.24,1.85,2.18,58059,0
+CREVF.US,D,20251210,000000,2.15,2.25,2.0325,2.08,1675183,0
+CREVF.US,D,20251211,000000,1.72,2,1.65,1.92,172951,0
+CREVF.US,D,20251212,000000,1.79,1.94,1.7601,1.88,44174,0
+CREVF.US,D,20251215,000000,1.88,1.92,1.8,1.8127,21546,0
+CREVF.US,D,20251216,000000,1.8,1.8616,1.75,1.82,19683,0
+CREVF.US,D,20251217,000000,1.78,1.78,1.7,1.7,16149,0
+CREVF.US,D,20251218,000000,1.67,1.71,1.65,1.69,17576,0
+CREVF.US,D,20251219,000000,1.69,1.73,1.66,1.66,15917,0
+CREVF.US,D,20251222,000000,1.64,1.7684,1.62,1.68,25759,0
+CREVF.US,D,20251223,000000,1.6959,1.6959,1.57,1.59,18227,0
+CREVF.US,D,20251224,000000,1.6889,2.2,1.68,1.985,771753,0
+CREVF.US,D,20251226,000000,2.05,2.8994,1.9301,2.53,1462649,0
+CREVF.US,D,20251229,000000,2.38,2.4284,1.75,1.76,271054,0
+CREVF.US,D,20251230,000000,1.81,1.91,1.71,1.81,72997,0
+CREVF.US,D,20251231,000000,1.8,1.8404,1.7,1.76,48608,0
+CREVF.US,D,20260102,000000,1.8,1.8,1.68,1.73,36590,0
+CREVF.US,D,20260105,000000,1.69,1.87,1.6202,1.76,65847,0
+CREVF.US,D,20260106,000000,1.68,1.86,1.68,1.78,49051,0
+CREVF.US,D,20260107,000000,1.76,1.78,1.71,1.71,15695,0
+CREVF.US,D,20260108,000000,1.7,1.7899,1.68,1.74,12338,0
+CREVF.US,D,20260109,000000,1.75,1.8173,1.73,1.79,16663,0
+CREVF.US,D,20260112,000000,1.79,1.79,1.73,1.77,10396,0
+CREVF.US,D,20260113,000000,1.75,1.755,1.7,1.71,9446,0
+CREVF.US,D,20260114,000000,1.64,1.67,1.62,1.62,28690,0
+CREVF.US,D,20260115,000000,1.65,1.68,1.62,1.68,17231,0
+CREVF.US,D,20260116,000000,1.6747,1.7357,1.65,1.69,17482,0
+CREVF.US,D,20260120,000000,1.62,1.74,1.62,1.7,25360,0
+CREVF.US,D,20260121,000000,1.66,1.73,1.65,1.65,7392,0
+CREVF.US,D,20260122,000000,1.67,1.75,1.63,1.69,19217,0
+CREVF.US,D,20260123,000000,1.71,1.71,1.65,1.69,20966,0
+CREVF.US,D,20260126,000000,1.68,1.6855,1.5872,1.6,25908,0
+CREVF.US,D,20260127,000000,1.61,1.68,1.58,1.66,25474,0
+CREVF.US,D,20260128,000000,1.68,1.68,1.61,1.64,9054,0
+CREVF.US,D,20260129,000000,1.6315,1.6315,1.6024,1.62,2726,0
+CREVF.US,D,20260130,000000,1.63,1.63,1.5502,1.59,52914,0
+CREVF.US,D,20260202,000000,1.58,1.6494,1.55,1.6,18887,0
+CREVF.US,D,20260203,000000,1.57,1.57,1.52,1.54,14310,0
+CREVF.US,D,20260204,000000,1.5,1.52,1.26,1.28,26308,0
+CREVF.US,D,20260205,000000,1.29,1.3,1.1,1.1,27543,0
+CREVF.US,D,20260206,000000,0.5,0.52,0.36,0.4021,823666,0
diff --git a/daily/us/nasdaq stocks/1/crpwf.us.txt b/daily/us/nasdaq stocks/1/crpwf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f29816d8b7fb280f458c8d7697892bcd8d1d5a21
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crpwf.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRPWF.US,D,20231106,000000,0.2,0.2,0.111,0.1283,1452899,0
+CRPWF.US,D,20231107,000000,0.15,0.15,0.1052,0.1448,405590,0
+CRPWF.US,D,20231108,000000,0.13,0.13,0.0715,0.08,107921,0
+CRPWF.US,D,20231109,000000,0.09,0.12,0.0607,0.1,102799,0
+CRPWF.US,D,20231110,000000,0.0803,0.102,0.0612,0.075399,33671,0
+CRPWF.US,D,20231113,000000,0.0792,0.1009,0.0705,0.0705,41155,0
+CRPWF.US,D,20231114,000000,0.065,0.08,0.065,0.065,14839,0
+CRPWF.US,D,20231115,000000,0.067,0.1,0.0625,0.0625,57180,0
+CRPWF.US,D,20231116,000000,0.0849,0.0998,0.0505,0.089,97220,0
+CRPWF.US,D,20231120,000000,0.0792,0.08,0.0509,0.0509,26549,0
+CRPWF.US,D,20231121,000000,0.0525,0.082,0.052,0.08,9062,0
+CRPWF.US,D,20231122,000000,0.072001,0.0832,0.0573,0.0573,30472,0
+CRPWF.US,D,20231124,000000,0.0629,0.068,0.057,0.0603,3651,0
+CRPWF.US,D,20231127,000000,0.0629,0.0635,0.05,0.0585,199595,0
+CRPWF.US,D,20231128,000000,0.0575,0.1,0.0575,0.0804,175770,0
+CRPWF.US,D,20231129,000000,0.128,0.128,0.06,0.064,288966,0
+CRPWF.US,D,20231130,000000,0.06,0.07,0.056,0.056,65039,0
+CRPWF.US,D,20231201,000000,0.0693,0.07,0.06,0.06,20100,0
+CRPWF.US,D,20231204,000000,0.049101,0.06,0.049101,0.06,1997,0
+CRPWF.US,D,20231205,000000,0.0505,0.0683,0.05,0.0683,34515,0
+CRPWF.US,D,20231206,000000,0.0679,0.0683,0.0501,0.0583,11567,0
+CRPWF.US,D,20231207,000000,0.0555,0.06,0.026,0.0507,64845,0
+CRPWF.US,D,20231208,000000,0.050801,0.050801,0.0409,0.0471,27939,0
+CRPWF.US,D,20231211,000000,0.040101,0.0595,0.040101,0.0426,18008,0
+CRPWF.US,D,20231212,000000,0.0535,0.0544,0.049899,0.0539,5250,0
+CRPWF.US,D,20231213,000000,0.055,0.055,0.04501,0.055,41155,0
+CRPWF.US,D,20231214,000000,0.055,0.055,0.05005,0.0521,14410,0
+CRPWF.US,D,20231215,000000,0.045,0.055,0.045,0.0506,20167,0
+CRPWF.US,D,20231219,000000,0.0378,0.055,0.0376,0.055,50205,0
+CRPWF.US,D,20231220,000000,0.0505,0.0505,0.0495,0.05,5300,0
+CRPWF.US,D,20231221,000000,0.0424,0.0539,0.0411,0.05,76597,0
+CRPWF.US,D,20231222,000000,0.05,0.055,0.05,0.0501,61598,0
+CRPWF.US,D,20231226,000000,0.0545,0.055,0.0545,0.055,6873,0
+CRPWF.US,D,20231228,000000,0.0414,0.055,0.041,0.0549,10800,0
+CRPWF.US,D,20240103,000000,0.0393,0.0524,0.039,0.0491,9615,0
+CRPWF.US,D,20240105,000000,0.0449,0.0449,0.0449,0.0449,7689,0
+CRPWF.US,D,20240108,000000,0.0545,0.0699,0.031,0.069,55520,0
+CRPWF.US,D,20240109,000000,0.075,0.085,0.0525,0.0525,15370,0
+CRPWF.US,D,20240110,000000,0.0791,0.085,0.07,0.07,2359,0
+CRPWF.US,D,20240111,000000,0.079758,0.079758,0.052499,0.07,14838,0
+CRPWF.US,D,20240112,000000,0.08,0.08,0.0526,0.0526,735,0
+CRPWF.US,D,20240116,000000,0.0707,0.0707,0.0575,0.0575,9360,0
+CRPWF.US,D,20240117,000000,0.0555,0.06,0.0451,0.0454,73907,0
+CRPWF.US,D,20240118,000000,0.0584,0.059,0.0535,0.0535,1693,0
+CRPWF.US,D,20240119,000000,0.0536,0.07,0.04,0.07,77549,0
+CRPWF.US,D,20240123,000000,0.0414,0.0627,0.041,0.0627,8971,0
+CRPWF.US,D,20240126,000000,0.065,0.065,0.065,0.065,533,0
+CRPWF.US,D,20240130,000000,0.0511,0.0511,0.0511,0.0511,116,0
+CRPWF.US,D,20240131,000000,0.0415,0.0599,0.035,0.0501,14038,0
+CRPWF.US,D,20240201,000000,0.049,0.049899,0.0311,0.049899,3025,0
+CRPWF.US,D,20240202,000000,0.0593,0.0593,0.0593,0.0593,150,0
+CRPWF.US,D,20240205,000000,0.0316,0.0495,0.0313,0.0319,1049,0
+CRPWF.US,D,20240206,000000,0.043,0.043,0.042,0.042,2458,0
+CRPWF.US,D,20240207,000000,0.0593,0.06,0.0537,0.0594,2631,0
+CRPWF.US,D,20240208,000000,0.06,0.06,0.0594,0.06,7500,0
+CRPWF.US,D,20240213,000000,0.0418,0.0501,0.041,0.05,13404,0
+CRPWF.US,D,20240214,000000,0.04,0.04,0.0351,0.0351,3144,0
+CRPWF.US,D,20240215,000000,0.0495,0.07,0.0352,0.07,28462,0
+CRPWF.US,D,20240216,000000,0.0497,0.07,0.0449,0.0699,11797,0
+CRPWF.US,D,20240220,000000,0.0423,0.0686,0.0423,0.0686,405,0
+CRPWF.US,D,20240221,000000,0.0685,0.0685,0.0685,0.0685,1253,0
+CRPWF.US,D,20240223,000000,0.068,0.068,0.068,0.068,400,0
+CRPWF.US,D,20240228,000000,0.0595,0.068,0.043,0.0649,25334,0
+CRPWF.US,D,20240229,000000,0.0555,0.0555,0.05,0.0506,14683,0
+CRPWF.US,D,20240304,000000,0.0506,0.0506,0.045,0.045,2960,0
+CRPWF.US,D,20240305,000000,0.04,0.044,0.04,0.0436,15330,0
+CRPWF.US,D,20240306,000000,0.044,0.1,0.041078,0.0801,234666,0
+CRPWF.US,D,20240307,000000,0.07,0.11,0.0373,0.0651,97577,0
+CRPWF.US,D,20240308,000000,0.0703,0.0703,0.0657,0.0657,802,0
+CRPWF.US,D,20240311,000000,0.1061,0.1062,0.066,0.07,8709,0
+CRPWF.US,D,20240312,000000,0.099,0.0999,0.0671,0.0776,29613,0
+CRPWF.US,D,20240313,000000,0.084,0.0977,0.0701,0.09,84902,0
+CRPWF.US,D,20240314,000000,0.0606,0.097,0.06,0.095,27752,0
+CRPWF.US,D,20240315,000000,0.095,0.095,0.0444,0.088393,43267,0
+CRPWF.US,D,20240318,000000,0.0707,0.1249,0.0707,0.0799,86727,0
+CRPWF.US,D,20240319,000000,0.107298,0.1099,0.071,0.1,11594,0
+CRPWF.US,D,20240320,000000,0.0834,0.118,0.08,0.095,12341,0
+CRPWF.US,D,20240321,000000,0.0801,0.1177,0.051,0.09,14229,0
+CRPWF.US,D,20240326,000000,0.0656,0.088,0.0656,0.088,786,0
+CRPWF.US,D,20240328,000000,0.052949,0.0889,0.052949,0.0889,2647,0
+CRPWF.US,D,20240401,000000,0.0886,0.0886,0.0886,0.0886,1410,0
+CRPWF.US,D,20240402,000000,0.05,0.0869,0.05,0.06,21603,0
+CRPWF.US,D,20240403,000000,0.0778,0.0778,0.07,0.0739,1400,0
+CRPWF.US,D,20240404,000000,0.0699,0.071,0.0699,0.070001,19828,0
+CRPWF.US,D,20240405,000000,0.067,0.074,0.067,0.074,2520,0
+CRPWF.US,D,20240408,000000,0.0705,0.076,0.065,0.0657,2999,0
+CRPWF.US,D,20240409,000000,0.065,0.065,0.052,0.0601,11105,0
+CRPWF.US,D,20240410,000000,0.0753,0.078,0.0536,0.0536,2100,0
+CRPWF.US,D,20240411,000000,0.0733,0.076,0.0617,0.0617,3700,0
+CRPWF.US,D,20240412,000000,0.062,0.068,0.062,0.068,13500,0
+CRPWF.US,D,20240415,000000,0.06,0.077,0.05,0.076,30400,0
+CRPWF.US,D,20240418,000000,0.0659,0.07045,0.0659,0.07045,584,0
+CRPWF.US,D,20240419,000000,0.075,0.075,0.075,0.075,100,0
+CRPWF.US,D,20240422,000000,0.075,0.082,0.05,0.082,38265,0
+CRPWF.US,D,20240423,000000,0.082,0.082,0.082,0.082,501,0
+CRPWF.US,D,20240429,000000,0.08,0.08,0.07,0.07,5000,0
+CRPWF.US,D,20240430,000000,0.069499,0.082,0.0451,0.07,78802,0
+CRPWF.US,D,20240501,000000,0.082,0.082,0.0501,0.0715,5750,0
+CRPWF.US,D,20240503,000000,0.079,0.079,0.0556,0.0609,13200,0
+CRPWF.US,D,20240506,000000,0.061,0.061,0.061,0.061,6000,0
+CRPWF.US,D,20240507,000000,0.061,0.061,0.061,0.061,200,0
+CRPWF.US,D,20240513,000000,0.061,0.082,0.061,0.08,8871,0
+CRPWF.US,D,20240514,000000,0.079,0.079,0.079,0.079,100,0
+CRPWF.US,D,20240521,000000,0.0556,0.0556,0.0379,0.04,238953,0
+CRPWF.US,D,20240522,000000,0.039,0.039,0.03885,0.0389,36400,0
+CRPWF.US,D,20240523,000000,0.0498,0.0598,0.033,0.0404,79300,0
+CRPWF.US,D,20240524,000000,0.0561,0.0564,0.0396,0.04,143462,0
+CRPWF.US,D,20240528,000000,0.037649,0.0479,0.037649,0.0399,156750,0
+CRPWF.US,D,20240529,000000,0.0391,0.0391,0.039,0.039,17781,0
+CRPWF.US,D,20240530,000000,0.0497,0.05,0.033,0.035466,15464,0
+CRPWF.US,D,20240531,000000,0.05,0.0569,0.0446,0.045,106137,0
+CRPWF.US,D,20240603,000000,0.034,0.0549,0.0283,0.049,300673,0
+CRPWF.US,D,20240604,000000,0.05,0.05,0.0353,0.04,144314,0
+CRPWF.US,D,20240605,000000,0.0548,0.0548,0.048,0.0544,22517,0
+CRPWF.US,D,20240606,000000,0.0403,0.0535,0.0399,0.0482,36205,0
+CRPWF.US,D,20240607,000000,0.0355,0.0498,0.03541,0.049,1494,0
+CRPWF.US,D,20240610,000000,0.049,0.049,0.0362,0.0362,4700,0
+CRPWF.US,D,20240611,000000,0.038,0.0395,0.037,0.0395,11562,0
+CRPWF.US,D,20240612,000000,0.0379,0.0386,0.0376,0.0386,800,0
+CRPWF.US,D,20240613,000000,0.0351,0.0484,0.0297,0.0318,82634,0
+CRPWF.US,D,20240614,000000,0.0309,0.034,0.0309,0.0309,44859,0
+CRPWF.US,D,20240617,000000,0.0347,0.035,0.0301,0.0304,5438,0
+CRPWF.US,D,20240618,000000,0.035,0.035,0.0304,0.0309,3990,0
+CRPWF.US,D,20240620,000000,0.0347,0.035,0.0309,0.0309,2427,0
+CRPWF.US,D,20240621,000000,0.038,0.038,0.0312,0.0312,830,0
+CRPWF.US,D,20240626,000000,0.0312,0.0312,0.029,0.029,25646,0
+CRPWF.US,D,20240627,000000,0.0337,0.034,0.029,0.029,17641,0
+CRPWF.US,D,20240702,000000,0.029,0.029,0.029,0.029,1434,0
+CRPWF.US,D,20240703,000000,0.03,0.03,0.03,0.03,1000,0
+CRPWF.US,D,20240708,000000,0.029,0.029,0.0283,0.029,11953,0
+CRPWF.US,D,20240711,000000,0.0334,0.035,0.032649,0.035,5058,0
+CRPWF.US,D,20240716,000000,0.0292,0.035,0.029,0.029,1907,0
+CRPWF.US,D,20240717,000000,0.0337,0.034,0.029,0.029,2106,0
+CRPWF.US,D,20240718,000000,0.029,0.029,0.029,0.029,6158,0
+CRPWF.US,D,20240719,000000,0.0284,0.029,0.0283,0.0283,22250,0
+CRPWF.US,D,20240722,000000,0.029,0.035,0.0283,0.0283,3594,0
+CRPWF.US,D,20240723,000000,0.035,0.035,0.031,0.031,2317,0
+CRPWF.US,D,20240724,000000,0.0446,0.059,0.0303,0.0303,327124,0
+CRPWF.US,D,20240725,000000,0.0493,0.0493,0.0304,0.0448,928,0
+CRPWF.US,D,20240726,000000,0.0495,0.05,0.0326,0.0403,220973,0
+CRPWF.US,D,20240729,000000,0.047,0.047,0.0302,0.0322,34548,0
+CRPWF.US,D,20240730,000000,0.032,0.0376,0.0283,0.0283,100338,0
+CRPWF.US,D,20240731,000000,0.03495,0.0395,0.03,0.03,6761,0
+CRPWF.US,D,20240801,000000,0.0399,0.0399,0.0399,0.0399,7000,0
+CRPWF.US,D,20240802,000000,0.0393,0.0395,0.028411,0.029,14058,0
+CRPWF.US,D,20240805,000000,0.0341,0.0341,0.0282,0.0282,76472,0
+CRPWF.US,D,20240806,000000,0.029,0.034,0.029,0.0303,16834,0
+CRPWF.US,D,20240807,000000,0.034,0.034,0.034,0.034,500,0
+CRPWF.US,D,20240808,000000,0.0282,0.0339,0.028,0.032,27108,0
+CRPWF.US,D,20240809,000000,0.0339,0.0393,0.0339,0.0393,2779,0
+CRPWF.US,D,20240812,000000,0.02811,0.02811,0.02811,0.02811,260,0
+CRPWF.US,D,20240813,000000,0.0386,0.04,0.0307,0.0307,42774,0
+CRPWF.US,D,20240814,000000,0.04,0.04,0.0311,0.0311,2142,0
+CRPWF.US,D,20240815,000000,0.0285,0.04,0.0283,0.035353,22300,0
+CRPWF.US,D,20240819,000000,0.0287,0.0287,0.0285,0.0285,550,0
+CRPWF.US,D,20240820,000000,0.0396,0.04,0.0396,0.0399,1909,0
+CRPWF.US,D,20240821,000000,0.0287,0.0287,0.0287,0.0287,100,0
+CRPWF.US,D,20240822,000000,0.0395,0.05,0.035,0.049,37501,0
+CRPWF.US,D,20240823,000000,0.0486,0.049,0.0351,0.0351,20260,0
+CRPWF.US,D,20240826,000000,0.0484,0.05,0.0286,0.0286,7609,0
+CRPWF.US,D,20240827,000000,0.0495,0.05,0.0301,0.0301,2740,0
+CRPWF.US,D,20240828,000000,0.049613,0.049613,0.049613,0.049613,1000,0
+CRPWF.US,D,20240829,000000,0.0498,0.05,0.0498,0.05,10000,0
+CRPWF.US,D,20240903,000000,0.0449,0.0449,0.0285,0.0285,13309,0
+CRPWF.US,D,20240906,000000,0.0291,0.0498,0.0289,0.0399,36317,0
+CRPWF.US,D,20240909,000000,0.0498,0.0498,0.0301,0.0301,5100,0
+CRPWF.US,D,20240911,000000,0.0494,0.0499,0.0289,0.0289,33108,0
+CRPWF.US,D,20240912,000000,0.0301,0.04,0.0301,0.0385,1485,0
+CRPWF.US,D,20240913,000000,0.0299,0.03,0.0289,0.0299,9787,0
+CRPWF.US,D,20240916,000000,0.0301,0.0301,0.0299,0.0301,8683,0
+CRPWF.US,D,20240917,000000,0.0289,0.029,0.0289,0.029,1100,0
+CRPWF.US,D,20240918,000000,0.029,0.029,0.0289,0.029,5175,0
+CRPWF.US,D,20240919,000000,0.0289,0.0291,0.028,0.028,71269,0
+CRPWF.US,D,20240920,000000,0.038,0.038,0.0309,0.0311,28800,0
+CRPWF.US,D,20240923,000000,0.035,0.035,0.028,0.03,4590,0
+CRPWF.US,D,20240925,000000,0.0371,0.0374,0.028,0.028,1604,0
+CRPWF.US,D,20240926,000000,0.028459,0.0331,0.026,0.0261,75762,0
+CRPWF.US,D,20240927,000000,0.027,0.0328,0.026,0.0327,14176,0
+CRPWF.US,D,20241001,000000,0.0299,0.0299,0.0299,0.0299,5000,0
+CRPWF.US,D,20241002,000000,0.030651,0.030651,0.030651,0.030651,400,0
+CRPWF.US,D,20241004,000000,0.0305,0.03899,0.0284,0.03899,4165,0
+CRPWF.US,D,20241007,000000,0.0291,0.0291,0.029,0.029,400,0
+CRPWF.US,D,20241009,000000,0.0345,0.039,0.0345,0.039,1402,0
+CRPWF.US,D,20241010,000000,0.0273,0.0273,0.0271,0.0271,1000,0
+CRPWF.US,D,20241014,000000,0.0271,0.03,0.025,0.027,13741,0
+CRPWF.US,D,20241015,000000,0.02531,0.03185,0.02531,0.03185,6000,0
+CRPWF.US,D,20241016,000000,0.026287,0.034788,0.0253,0.034788,12775,0
+CRPWF.US,D,20241018,000000,0.0253,0.0366,0.0253,0.0364,16400,0
+CRPWF.US,D,20241024,000000,0.0256,0.0361,0.0254,0.0254,1200,0
+CRPWF.US,D,20241028,000000,0.03,0.03,0.03,0.03,1309,0
+CRPWF.US,D,20241105,000000,0.02718,0.02718,0.02718,0.02718,5298,0
+CRPWF.US,D,20241106,000000,0.0292,0.0292,0.0253,0.0292,1476,0
+CRPWF.US,D,20241107,000000,0.0262,0.0289,0.0253,0.0289,10212,0
+CRPWF.US,D,20241108,000000,0.0289,0.0344,0.0255,0.0341,16211,0
+CRPWF.US,D,20241111,000000,0.033899,0.0339,0.03,0.03,4499,0
+CRPWF.US,D,20241112,000000,0.026,0.0261,0.0255,0.0255,5023,0
+CRPWF.US,D,20241115,000000,0.0326,0.0329,0.0326,0.0329,2300,0
+CRPWF.US,D,20241119,000000,0.030101,0.031,0.03,0.0301,1480,0
+CRPWF.US,D,20241120,000000,0.0315,0.0315,0.0253,0.0256,13078,0
+CRPWF.US,D,20241121,000000,0.0258,0.0258,0.0258,0.0258,100,0
+CRPWF.US,D,20241122,000000,0.026,0.0315,0.026,0.0292,50850,0
+CRPWF.US,D,20241125,000000,0.0292,0.0295,0.0275,0.0281,13414,0
+CRPWF.US,D,20241126,000000,0.028,0.0361,0.028,0.0361,25562,0
+CRPWF.US,D,20241129,000000,0.0358,0.0361,0.0253,0.0253,7373,0
+CRPWF.US,D,20241202,000000,0.025501,0.025501,0.025501,0.025501,370,0
+CRPWF.US,D,20241204,000000,0.0258,0.0343,0.0256,0.0343,600,0
+CRPWF.US,D,20241205,000000,0.0271,0.0297,0.025,0.025,34933,0
+CRPWF.US,D,20241206,000000,0.026,0.0295,0.026,0.029,24650,0
+CRPWF.US,D,20241209,000000,0.0332,0.0343,0.0263,0.0285,238289,0
+CRPWF.US,D,20241210,000000,0.0343,0.0343,0.0253,0.027866,67411,0
+CRPWF.US,D,20241211,000000,0.03,0.03,0.0253,0.0253,4200,0
+CRPWF.US,D,20241212,000000,0.03,0.03,0.0253,0.029998,3771,0
+CRPWF.US,D,20241213,000000,0.0255,0.027649,0.0253,0.027649,3000,0
+CRPWF.US,D,20241216,000000,0.027701,0.027701,0.027701,0.027701,1000,0
+CRPWF.US,D,20241217,000000,0.0277,0.03,0.0277,0.0277,3616,0
+CRPWF.US,D,20241218,000000,0.0277,0.029999,0.0276,0.0277,13750,0
+CRPWF.US,D,20241219,000000,0.0277,0.0277,0.0277,0.0277,1410,0
+CRPWF.US,D,20241220,000000,0.0398,0.0398,0.0277,0.0278,15557,0
+CRPWF.US,D,20241223,000000,0.033751,0.05,0.0283,0.0292,322227,0
+CRPWF.US,D,20241224,000000,0.09,0.09,0.056,0.07,1237575,0
+CRPWF.US,D,20241226,000000,0.075,0.1028,0.05,0.0601,375738,0
+CRPWF.US,D,20241227,000000,0.0544,0.071899,0.0292,0.06,346380,0
+CRPWF.US,D,20241230,000000,0.06,0.08,0.06,0.078,225780,0
+CRPWF.US,D,20241231,000000,0.0656,0.09,0.065,0.0654,66299,0
+CRPWF.US,D,20250102,000000,0.0661,0.0875,0.0466,0.0793,27073,0
+CRPWF.US,D,20250103,000000,0.07375,0.07375,0.06,0.065,37266,0
+CRPWF.US,D,20250106,000000,0.062199,0.0775,0.0472,0.0774,12920,0
+CRPWF.US,D,20250107,000000,0.0557,0.078,0.041,0.07,206950,0
+CRPWF.US,D,20250108,000000,0.061001,0.07,0.05,0.0637,140600,0
+CRPWF.US,D,20250110,000000,0.07,0.0762,0.0451,0.0743,37503,0
+CRPWF.US,D,20250113,000000,0.063,0.0698,0.0612,0.069,8260,0
+CRPWF.US,D,20250114,000000,0.068,0.068,0.051,0.06,4291,0
+CRPWF.US,D,20250115,000000,0.065,0.0699,0.0501,0.0623,10428,0
+CRPWF.US,D,20250116,000000,0.0606,0.0606,0.0599,0.06,4687,0
+CRPWF.US,D,20250117,000000,0.0599,0.065,0.045,0.0605,30047,0
+CRPWF.US,D,20250121,000000,0.0605,0.0605,0.05,0.0605,25459,0
+CRPWF.US,D,20250122,000000,0.052499,0.0647,0.0379,0.0593,119011,0
+CRPWF.US,D,20250123,000000,0.052451,0.0618,0.05,0.0591,13869,0
+CRPWF.US,D,20250124,000000,0.07,0.083,0.0401,0.0513,699033,0
+CRPWF.US,D,20250127,000000,0.05125,0.0549,0.0401,0.0516,32751,0
+CRPWF.US,D,20250128,000000,0.0516,0.0516,0.0436,0.0501,21462,0
+CRPWF.US,D,20250130,000000,0.0499,0.0614,0.048,0.0516,148130,0
+CRPWF.US,D,20250131,000000,0.055,0.055202,0.045,0.0507,41749,0
+CRPWF.US,D,20250204,000000,0.0511,0.0544,0.0451,0.0477,129893,0
+CRPWF.US,D,20250205,000000,0.05,0.0575,0.0451,0.0522,2900,0
+CRPWF.US,D,20250206,000000,0.0481,0.0481,0.045,0.0451,11206,0
+CRPWF.US,D,20250207,000000,0.05,0.0505,0.04,0.04401,32133,0
+CRPWF.US,D,20250210,000000,0.044,0.0499,0.044,0.049,5300,0
+CRPWF.US,D,20250211,000000,0.0401,0.0401,0.0401,0.0401,2500,0
+CRPWF.US,D,20250212,000000,0.048,0.048,0.035,0.0479,17593,0
+CRPWF.US,D,20250213,000000,0.0461,0.046199,0.040001,0.0403,6151,0
+CRPWF.US,D,20250214,000000,0.0404,0.0459,0.0404,0.0459,5503,0
+CRPWF.US,D,20250219,000000,0.045,0.0472,0.0351,0.0352,187549,0
+CRPWF.US,D,20250220,000000,0.0404,0.040479,0.0353,0.0353,8006,0
+CRPWF.US,D,20250221,000000,0.0394,0.0398,0.0305,0.0306,12594,0
+CRPWF.US,D,20250224,000000,0.0393,0.0399,0.0304,0.0399,3800,0
+CRPWF.US,D,20250225,000000,0.0447,0.0477,0.0305,0.0477,7719,0
+CRPWF.US,D,20250226,000000,0.045,0.0563,0.045,0.05,40618,0
+CRPWF.US,D,20250227,000000,0.05115,0.05115,0.045,0.05,10530,0
+CRPWF.US,D,20250228,000000,0.045,0.05,0.0312,0.038101,13424,0
+CRPWF.US,D,20250303,000000,0.0467,0.0472,0.0467,0.047,1800,0
+CRPWF.US,D,20250304,000000,0.0354,0.040299,0.0351,0.040299,1500,0
+CRPWF.US,D,20250305,000000,0.0445,0.0449,0.0445,0.0448,829,0
+CRPWF.US,D,20250306,000000,0.0446,0.0446,0.0318,0.0414,5643,0
+CRPWF.US,D,20250310,000000,0.0321,0.0377,0.0314,0.0377,11122,0
+CRPWF.US,D,20250311,000000,0.0314,0.0314,0.0301,0.0301,14280,0
+CRPWF.US,D,20250312,000000,0.0378,0.0402,0.0301,0.0361,10566,0
+CRPWF.US,D,20250313,000000,0.0377,0.0377,0.0377,0.0377,400,0
+CRPWF.US,D,20250314,000000,0.0376,0.0376,0.0285,0.0301,83081,0
+CRPWF.US,D,20250317,000000,0.0344,0.0377,0.033,0.0377,22078,0
+CRPWF.US,D,20250318,000000,0.0349,0.0444,0.0349,0.0444,1200,0
+CRPWF.US,D,20250320,000000,0.037851,0.037851,0.0351,0.0351,675,0
+CRPWF.US,D,20250321,000000,0.0315,0.0447,0.0314,0.0447,4819,0
+CRPWF.US,D,20250324,000000,0.0315,0.0447,0.0315,0.0447,1500,0
+CRPWF.US,D,20250325,000000,0.032,0.0424,0.032,0.04,4633,0
+CRPWF.US,D,20250326,000000,0.0391,0.0391,0.0391,0.0391,9800,0
+CRPWF.US,D,20250328,000000,0.044799,0.045,0.04,0.04,10695,0
+CRPWF.US,D,20250331,000000,0.0391,0.0399,0.039,0.039,3341,0
+CRPWF.US,D,20250402,000000,0.0395,0.0395,0.0394,0.0394,1920,0
+CRPWF.US,D,20250404,000000,0.0321,0.0393,0.0321,0.0393,1400,0
+CRPWF.US,D,20250407,000000,0.0321,0.0321,0.0315,0.0316,4400,0
+CRPWF.US,D,20250408,000000,0.0315,0.039399,0.0314,0.039399,5859,0
+CRPWF.US,D,20250409,000000,0.0316,0.0449,0.0316,0.0449,1725,0
+CRPWF.US,D,20250416,000000,0.0318,0.0417,0.0318,0.0416,22200,0
+CRPWF.US,D,20250417,000000,0.0275,0.0429,0.0275,0.0429,17618,0
+CRPWF.US,D,20250422,000000,0.03,0.03,0.0277,0.0277,6466,0
+CRPWF.US,D,20250423,000000,0.0389,0.0389,0.03,0.03,1453,0
+CRPWF.US,D,20250424,000000,0.0386,0.0386,0.0386,0.0386,500,0
+CRPWF.US,D,20250425,000000,0.0301,0.0301,0.0301,0.0301,100,0
+CRPWF.US,D,20250428,000000,0.0379,0.0387,0.0378,0.0378,1000,0
+CRPWF.US,D,20250429,000000,0.0281,0.0334,0.0281,0.0334,1100,0
+CRPWF.US,D,20250430,000000,0.028601,0.028601,0.0281,0.0281,20731,0
+CRPWF.US,D,20250501,000000,0.0276,0.0277,0.0244,0.02735,77796,0
+CRPWF.US,D,20250502,000000,0.0273,0.0369,0.0245,0.0299,135269,0
+CRPWF.US,D,20250505,000000,0.0257,0.029,0.0257,0.0289,5090,0
+CRPWF.US,D,20250506,000000,0.0308,0.0308,0.0262,0.0262,1300,0
+CRPWF.US,D,20250507,000000,0.0257,0.0339,0.0257,0.0339,2600,0
+CRPWF.US,D,20250508,000000,0.026,0.026,0.0259,0.0259,4306,0
+CRPWF.US,D,20250509,000000,0.0325,0.0325,0.0325,0.0325,1000,0
+CRPWF.US,D,20250512,000000,0.03,0.03,0.03,0.03,2200,0
+CRPWF.US,D,20250513,000000,0.0322,0.0323,0.005,0.0282,335437,0
+CRPWF.US,D,20250514,000000,0.0281,0.0281,0.028,0.028,19002,0
+CRPWF.US,D,20250515,000000,0.028,0.0301,0.015001,0.0164,126215,0
+CRPWF.US,D,20250516,000000,0.0168,0.0238,0.0138,0.0237,58994,0
+CRPWF.US,D,20250519,000000,0.019999,0.02,0.0187,0.0187,4200,0
+CRPWF.US,D,20250520,000000,0.0174,0.018,0.0171,0.018,25841,0
+CRPWF.US,D,20250521,000000,0.0151,0.019,0.0151,0.0151,51606,0
+CRPWF.US,D,20250522,000000,0.0155,0.0182,0.013801,0.0182,16767,0
+CRPWF.US,D,20250523,000000,0.0182,0.0183,0.0171,0.0176,5333,0
+CRPWF.US,D,20250528,000000,0.0164,0.0165,0.015,0.01649,74765,0
+CRPWF.US,D,20250529,000000,0.014,0.0175,0.014,0.0175,20800,0
+CRPWF.US,D,20250530,000000,0.0175,0.0175,0.016999,0.0175,1204,0
+CRPWF.US,D,20250602,000000,0.0169,0.0183,0.0168,0.0183,22788,0
+CRPWF.US,D,20250603,000000,0.018,0.0183,0.0144,0.0183,33032,0
+CRPWF.US,D,20250604,000000,0.0144,0.0182,0.0144,0.0182,6724,0
+CRPWF.US,D,20250605,000000,0.0144,0.0144,0.0144,0.0144,7010,0
+CRPWF.US,D,20250606,000000,0.018,0.018,0.0179,0.0179,1000,0
+CRPWF.US,D,20250609,000000,0.0179,0.0179,0.0179,0.0179,200,0
+CRPWF.US,D,20250612,000000,0.015,0.0179,0.0138,0.0179,29538,0
+CRPWF.US,D,20250613,000000,0.014,0.0177,0.0111,0.0177,72512,0
+CRPWF.US,D,20250616,000000,0.0164,0.0174,0.014,0.0173,13926,0
+CRPWF.US,D,20250617,000000,0.0155,0.0156,0.0155,0.0156,1100,0
+CRPWF.US,D,20250618,000000,0.017,0.0172,0.017,0.0172,2000,0
+CRPWF.US,D,20250620,000000,0.017,0.017,0.017,0.017,1050,0
+CRPWF.US,D,20250623,000000,0.0179,0.0179,0.0126,0.0126,4370,0
+CRPWF.US,D,20250624,000000,0.0178,0.0279,0.015,0.0203,333587,0
+CRPWF.US,D,20250625,000000,0.0179,0.026,0.0162,0.02,18415,0
+CRPWF.US,D,20250626,000000,0.0165,0.0254,0.016,0.0161,2997,0
+CRPWF.US,D,20250627,000000,0.0249,0.0249,0.019926,0.02,1986,0
+CRPWF.US,D,20250630,000000,0.0249,0.0249,0.0176,0.0176,3000,0
+CRPWF.US,D,20250701,000000,0.0247,0.0249,0.0162,0.0165,71551,0
+CRPWF.US,D,20250702,000000,0.0247,0.0247,0.0162,0.02,104945,0
+CRPWF.US,D,20250703,000000,0.017675,0.0247,0.017675,0.019,49056,0
+CRPWF.US,D,20250707,000000,0.0245,0.03,0.0183,0.0183,170024,0
+CRPWF.US,D,20250708,000000,0.027429,0.03,0.0227,0.0227,6701,0
+CRPWF.US,D,20250709,000000,0.020501,0.03,0.020501,0.029899,5610,0
+CRPWF.US,D,20250710,000000,0.0211,0.03,0.0207,0.0299,21759,0
+CRPWF.US,D,20250711,000000,0.0205,0.029,0.0205,0.0289,21765,0
+CRPWF.US,D,20250714,000000,0.0288,0.03,0.023,0.0299,31815,0
+CRPWF.US,D,20250715,000000,0.024,0.03,0.024,0.0252,33500,0
+CRPWF.US,D,20250716,000000,0.0251,0.03,0.021,0.0289,19786,0
+CRPWF.US,D,20250717,000000,0.0253,0.0289,0.0211,0.0211,7329,0
+CRPWF.US,D,20250718,000000,0.0209,0.0239,0.0192,0.0192,34329,0
+CRPWF.US,D,20250721,000000,0.0209,0.0239,0.0209,0.0224,5463,0
+CRPWF.US,D,20250722,000000,0.0248,0.0249,0.0248,0.0249,20149,0
+CRPWF.US,D,20250723,000000,0.021,0.02295,0.0209,0.0211,106187,0
+CRPWF.US,D,20250724,000000,0.0247,0.0247,0.0209,0.0209,2167,0
+CRPWF.US,D,20250725,000000,0.0247,0.0322,0.0209,0.0221,70671,0
+CRPWF.US,D,20250728,000000,0.0342,0.0516,0.028701,0.0317,302463,0
+CRPWF.US,D,20250729,000000,0.032,0.032001,0.0208,0.0268,69830,0
+CRPWF.US,D,20250730,000000,0.0293,0.0293,0.0256,0.0256,15668,0
+CRPWF.US,D,20250731,000000,0.034899,0.034899,0.03,0.03,14423,0
+CRPWF.US,D,20250801,000000,0.0301,0.0301,0.0301,0.0301,2000,0
+CRPWF.US,D,20250804,000000,0.044499,0.044499,0.03,0.03,1047,0
+CRPWF.US,D,20250805,000000,0.0395,0.0406,0.038283,0.0406,4450,0
+CRPWF.US,D,20250806,000000,0.0395,0.0395,0.03,0.036,21542,0
+CRPWF.US,D,20250807,000000,0.032451,0.0397,0.0233,0.0394,12550,0
+CRPWF.US,D,20250808,000000,0.0392,0.0392,0.034399,0.034399,7841,0
+CRPWF.US,D,20250811,000000,0.0353,0.0406,0.0344,0.0406,5767,0
+CRPWF.US,D,20250812,000000,0.0378,0.0378,0.035501,0.035501,1413,0
+CRPWF.US,D,20250813,000000,0.0404,0.0406,0.0235,0.027774,16493,0
+CRPWF.US,D,20250814,000000,0.0241,0.0404,0.0241,0.0404,4325,0
+CRPWF.US,D,20250818,000000,0.0265,0.0352,0.0261,0.0352,3408,0
+CRPWF.US,D,20250819,000000,0.0262,0.0262,0.0262,0.0262,1600,0
+CRPWF.US,D,20250820,000000,0.0298,0.0398,0.0263,0.0397,3430,0
+CRPWF.US,D,20250821,000000,0.0385,0.0386,0.026,0.0334,21100,0
+CRPWF.US,D,20250822,000000,0.026,0.0334,0.026,0.030699,2242,0
+CRPWF.US,D,20250825,000000,0.0341,0.0384,0.029,0.0291,18620,0
+CRPWF.US,D,20250826,000000,0.0398,0.0398,0.0274,0.03,1931,0
+CRPWF.US,D,20250827,000000,0.0298,0.0358,0.027601,0.0358,2669,0
+CRPWF.US,D,20250828,000000,0.0353,0.0353,0.0353,0.0353,225,0
+CRPWF.US,D,20250902,000000,0.0301,0.0337,0.0301,0.0337,350,0
+CRPWF.US,D,20250903,000000,0.0301,0.0337,0.0259,0.026,10904,0
+CRPWF.US,D,20250904,000000,0.0259,0.029,0.0259,0.026,10123,0
+CRPWF.US,D,20250908,000000,0.0288,0.0288,0.027399,0.028147,14801,0
+CRPWF.US,D,20250909,000000,0.027049,0.0281,0.027049,0.028,2608,0
+CRPWF.US,D,20250910,000000,0.0261,0.031,0.026,0.031,25320,0
+CRPWF.US,D,20250911,000000,0.0286,0.0286,0.0286,0.0286,250,0
+CRPWF.US,D,20250912,000000,0.0253,0.0253,0.0252,0.0253,9050,0
+CRPWF.US,D,20250915,000000,0.0253,0.0337,0.025264,0.0337,11261,0
+CRPWF.US,D,20250916,000000,0.0203,0.0292,0.0203,0.0292,44134,0
+CRPWF.US,D,20250918,000000,0.0225,0.0289,0.02035,0.0205,14504,0
+CRPWF.US,D,20250919,000000,0.0203,0.0203,0.0152,0.0154,67696,0
+CRPWF.US,D,20250922,000000,0.02,0.035,0.0186,0.0242,88937,0
+CRPWF.US,D,20250923,000000,0.025,0.029356,0.025,0.029356,440,0
+CRPWF.US,D,20250925,000000,0.028,0.028,0.0213,0.0279,4466,0
+CRPWF.US,D,20250926,000000,0.022,0.0279,0.022,0.0278,32452,0
+CRPWF.US,D,20250930,000000,0.0221,0.03,0.0204,0.0236,18282,0
+CRPWF.US,D,20251001,000000,0.0236,0.0266,0.0236,0.0266,1300,0
+CRPWF.US,D,20251002,000000,0.0208,0.0298,0.0162,0.0297,65325,0
+CRPWF.US,D,20251007,000000,0.0202,0.0265,0.0201,0.0202,12918,0
+CRPWF.US,D,20251008,000000,0.0298,0.0298,0.0298,0.0298,2271,0
+CRPWF.US,D,20251009,000000,0.0249,0.0279,0.0212,0.0219,65715,0
+CRPWF.US,D,20251010,000000,0.0247,0.0247,0.0247,0.0247,5744,0
+CRPWF.US,D,20251013,000000,0.0246,0.0246,0.0205,0.0225,22700,0
+CRPWF.US,D,20251014,000000,0.0239,0.0239,0.0206,0.0225,17606,0
+CRPWF.US,D,20251016,000000,0.0225,0.0225,0.0205,0.0205,31387,0
+CRPWF.US,D,20251017,000000,0.0294,0.0337,0.0236,0.0325,62654,0
+CRPWF.US,D,20251020,000000,0.0318,0.0322,0.023,0.023,45049,0
+CRPWF.US,D,20251021,000000,0.0319,0.0319,0.023101,0.0232,1435,0
+CRPWF.US,D,20251022,000000,0.0304,0.0304,0.028098,0.029149,19251,0
+CRPWF.US,D,20251023,000000,0.0301,0.0315,0.0294,0.0294,18219,0
+CRPWF.US,D,20251024,000000,0.03,0.032,0.0233,0.032,22493,0
+CRPWF.US,D,20251028,000000,0.0271,0.0345,0.0252,0.0252,66352,0
+CRPWF.US,D,20251029,000000,0.0345,0.0345,0.0205,0.0274,61071,0
+CRPWF.US,D,20251030,000000,0.0321,0.0321,0.030673,0.0319,4210,0
+CRPWF.US,D,20251031,000000,0.0237,0.0317,0.0237,0.0317,2062,0
+CRPWF.US,D,20251103,000000,0.0236,0.03,0.0236,0.0237,11000,0
+CRPWF.US,D,20251104,000000,0.024,0.03,0.024,0.03,9000,0
+CRPWF.US,D,20251105,000000,0.0299,0.0299,0.0298,0.0298,2290,0
+CRPWF.US,D,20251110,000000,0.0205,0.0294,0.0205,0.026181,18902,0
+CRPWF.US,D,20251111,000000,0.0298,0.0298,0.018,0.0223,13248,0
+CRPWF.US,D,20251112,000000,0.0207,0.024,0.0182,0.0207,9598,0
+CRPWF.US,D,20251114,000000,0.0181,0.0182,0.0166,0.0181,22881,0
+CRPWF.US,D,20251117,000000,0.0157,0.015951,0.0141,0.0142,62567,0
+CRPWF.US,D,20251118,000000,0.0141,0.0185,0.0112,0.0114,56692,0
+CRPWF.US,D,20251120,000000,0.0115,0.0148,0.0101,0.010101,58000,0
+CRPWF.US,D,20251121,000000,0.0146,0.0146,0.0089,0.0093,75420,0
+CRPWF.US,D,20251124,000000,0.0135,0.0135,0.0135,0.0135,196,0
+CRPWF.US,D,20251126,000000,0.0095,0.0136,0.0095,0.0136,2719,0
+CRPWF.US,D,20251128,000000,0.0098,0.0154,0.0098,0.0154,3000,0
+CRPWF.US,D,20251201,000000,0.0101,0.0157,0.0101,0.0157,15797,0
+CRPWF.US,D,20251202,000000,0.0104,0.0125,0.009,0.009,89400,0
+CRPWF.US,D,20251203,000000,0.00945,0.01,0.0089,0.0089,19699,0
+CRPWF.US,D,20251204,000000,0.0089,0.0108,0.0089,0.0091,29093,0
+CRPWF.US,D,20251205,000000,0.0124,0.012499,0.01,0.01,3500,0
+CRPWF.US,D,20251208,000000,0.0107,0.0125,0.0107,0.010701,8000,0
+CRPWF.US,D,20251209,000000,0.0092,0.0125,0.0092,0.0125,3200,0
+CRPWF.US,D,20251210,000000,0.0093,0.0093,0.0093,0.0093,10240,0
+CRPWF.US,D,20251211,000000,0.0125,0.022,0.0103,0.0104,61741,0
+CRPWF.US,D,20251212,000000,0.0104,0.0127,0.0098,0.0102,12302,0
+CRPWF.US,D,20251215,000000,0.011,0.0127,0.0088,0.0088,144152,0
+CRPWF.US,D,20251216,000000,0.0088,0.0089,0.0087,0.0089,20410,0
+CRPWF.US,D,20251217,000000,0.0089,0.0089,0.0089,0.0089,1000,0
+CRPWF.US,D,20251219,000000,0.0086,0.0086,0.0085,0.0085,5600,0
+CRPWF.US,D,20251222,000000,0.0085,0.0089,0.0084,0.0089,31516,0
+CRPWF.US,D,20251223,000000,0.0084,0.01173,0.0063,0.0066,79172,0
+CRPWF.US,D,20251224,000000,0.0067,0.0123,0.0066,0.0123,134500,0
+CRPWF.US,D,20251226,000000,0.007,0.0123,0.007,0.0123,14910,0
+CRPWF.US,D,20251229,000000,0.0073,0.0093,0.0072,0.0073,30400,0
+CRPWF.US,D,20251230,000000,0.0073,0.0073,0.0073,0.0073,15500,0
+CRPWF.US,D,20260105,000000,0.0074,0.0074,0.0071,0.0072,418400,0
+CRPWF.US,D,20260107,000000,0.0065,0.0105,0.0065,0.0105,61857,0
+CRPWF.US,D,20260108,000000,0.0066,0.0091,0.0066,0.0091,111000,0
+CRPWF.US,D,20260109,000000,0.0068,0.0082,0.0068,0.0081,48100,0
+CRPWF.US,D,20260112,000000,0.0075,0.0078,0.0069,0.0069,2802,0
+CRPWF.US,D,20260113,000000,0.0064,0.009,0.0064,0.0069,41915,0
+CRPWF.US,D,20260114,000000,0.011,0.011,0.0103,0.0103,3500,0
+CRPWF.US,D,20260116,000000,0.0107,0.0107,0.0106,0.0106,4622,0
+CRPWF.US,D,20260120,000000,0.01,0.01,0.01,0.01,5939,0
+CRPWF.US,D,20260122,000000,0.0071,0.01,0.0071,0.01,12392,0
+CRPWF.US,D,20260126,000000,0.0075,0.0078,0.0071,0.0071,10600,0
+CRPWF.US,D,20260128,000000,0.0085,0.0087,0.0085,0.0087,2623,0
+CRPWF.US,D,20260129,000000,0.0087,0.0102,0.0087,0.0101,75183,0
+CRPWF.US,D,20260130,000000,0.01,0.01,0.01,0.01,25061,0
+CRPWF.US,D,20260202,000000,0.01,0.01,0.01,0.01,2240,0
+CRPWF.US,D,20260203,000000,0.01,0.01,0.0098,0.01,37707,0
+CRPWF.US,D,20260204,000000,0.0101,0.0101,0.01,0.01,89276,0
+CRPWF.US,D,20260205,000000,0.01,0.01,0.0056,0.0085,102561,0
+CRPWF.US,D,20260206,000000,0.0073,0.0073,0.0034,0.0035,332205,0
diff --git a/daily/us/nasdaq stocks/1/ctw.us.txt b/daily/us/nasdaq stocks/1/ctw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..223498e115d4c4892019d89cd30d2a349d88b354
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctw.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTW.US,D,20250806,000000,4.75,4.88,4.08,4.44,1758143,0
+CTW.US,D,20250807,000000,3.85,3.9799,3.11,3.54,707896,0
+CTW.US,D,20250808,000000,3.56,3.6,2.69,2.72,696685,0
+CTW.US,D,20250811,000000,2.425,2.5,1.83,1.87,855254,0
+CTW.US,D,20250812,000000,1.89,2.35,1.71,2.01,1119525,0
+CTW.US,D,20250813,000000,2,2.52,1.97,2.39,451987,0
+CTW.US,D,20250814,000000,2.3,2.45,2,2.12,157513,0
+CTW.US,D,20250815,000000,2.11,2.1107,2.01,2.07,98245,0
+CTW.US,D,20250818,000000,2.07,2.3899,1.94,2.09,183476,0
+CTW.US,D,20250819,000000,2.0895,2.15,2.0051,2.07,72687,0
+CTW.US,D,20250820,000000,2.12,2.12,2,2.07,55031,0
+CTW.US,D,20250821,000000,2.08,2.1,1.9552,2.03,143718,0
+CTW.US,D,20250822,000000,2.0003,2.04,1.9,2.01,64534,0
+CTW.US,D,20250825,000000,2.01,2.19,1.99,2.17,121227,0
+CTW.US,D,20250826,000000,2.18,2.26,2.1,2.2,54577,0
+CTW.US,D,20250827,000000,2.29,2.29,2.1677,2.22,27263,0
+CTW.US,D,20250828,000000,2.1762,2.22,2.12,2.16,30043,0
+CTW.US,D,20250829,000000,2.16,2.2001,2.01,2.07,40796,0
+CTW.US,D,20250902,000000,2.23,2.23,2.01,2.12,46827,0
+CTW.US,D,20250903,000000,2.1183,2.18,2.0298,2.07,54521,0
+CTW.US,D,20250904,000000,2.03,2.1499,1.9005,1.93,51645,0
+CTW.US,D,20250905,000000,1.94,2.06,1.92,1.96,11961,0
+CTW.US,D,20250908,000000,1.98,1.98,1.94,1.96,22154,0
+CTW.US,D,20250909,000000,1.93,2,1.92,1.96,38684,0
+CTW.US,D,20250910,000000,1.92,2.23,1.92,2.01,102421,0
+CTW.US,D,20250911,000000,2.03,2.11,1.9,1.92,96192,0
+CTW.US,D,20250912,000000,1.95,2,1.802,1.9175,67276,0
+CTW.US,D,20250915,000000,1.95,1.95,1.9,1.9,33206,0
+CTW.US,D,20250916,000000,1.88,1.9499,1.8506,1.92,22274,0
+CTW.US,D,20250917,000000,1.9,1.92,1.87,1.9,13390,0
+CTW.US,D,20250918,000000,1.9,1.9,1.85,1.87,69620,0
+CTW.US,D,20250919,000000,1.88,1.89,1.818,1.84,57353,0
+CTW.US,D,20250922,000000,1.85,1.9,1.85,1.8769,2661227,0
+CTW.US,D,20250923,000000,2.09,2.68,2.045,2.52,2437555,0
+CTW.US,D,20250924,000000,2.21,2.24,1.97,2.03,272451,0
+CTW.US,D,20250925,000000,2.02,2.075,1.98,1.98,299614,0
+CTW.US,D,20250926,000000,1.98,2.13,1.93,2.1,156791,0
+CTW.US,D,20250929,000000,2.05,2.1099,2.03,2.05,42240,0
+CTW.US,D,20250930,000000,2.01,2.1956,2.01,2.11,53672,0
+CTW.US,D,20251001,000000,2.15,2.2,2.11,2.19,27186,0
+CTW.US,D,20251002,000000,2.19,2.4798,2.19,2.32,198891,0
+CTW.US,D,20251003,000000,2.31,2.5488,2.31,2.41,89972,0
+CTW.US,D,20251006,000000,2.41,2.55,2.4,2.44,47645,0
+CTW.US,D,20251007,000000,2.45,2.53,2.44,2.46,58489,0
+CTW.US,D,20251008,000000,2.47,2.49,2.4,2.42,63066,0
+CTW.US,D,20251009,000000,2.42,2.45,2.34,2.38,54507,0
+CTW.US,D,20251010,000000,2.37,2.37,2.25,2.25,39512,0
+CTW.US,D,20251013,000000,2.32,2.36,2.22,2.25,51940,0
+CTW.US,D,20251014,000000,2.22,2.35,2.2,2.28,21956,0
+CTW.US,D,20251015,000000,2.3037,2.34,2.3037,2.33,137557,0
+CTW.US,D,20251016,000000,2.33,2.49,2.33,2.4,60941,0
+CTW.US,D,20251017,000000,2.37,2.39,2.28,2.32,17268,0
+CTW.US,D,20251020,000000,2.32,2.4,2.3,2.33,23433,0
+CTW.US,D,20251021,000000,2.3,2.43,2.15,2.26,58557,0
+CTW.US,D,20251022,000000,2.25,2.2599,2.15,2.19,21983,0
+CTW.US,D,20251023,000000,2.19,2.42,2.19,2.39,50861,0
+CTW.US,D,20251024,000000,2.38,2.53,2.31,2.5,63934,0
+CTW.US,D,20251027,000000,2.5,2.51,2.4106,2.43,14303,0
+CTW.US,D,20251028,000000,2.45,2.54,2.29,2.49,38917,0
+CTW.US,D,20251029,000000,2.4502,2.48,2.3,2.37,31312,0
+CTW.US,D,20251030,000000,2.32,2.49,1.9,2.05,34473,0
+CTW.US,D,20251031,000000,2.05,2.3584,2.05,2.1,34856,0
+CTW.US,D,20251103,000000,2.04,2.2,2.04,2.15,36099,0
+CTW.US,D,20251104,000000,2.29,2.4,2.22,2.22,104923,0
+CTW.US,D,20251105,000000,2.34,2.4475,2.33,2.4,52068,0
+CTW.US,D,20251106,000000,2.37,2.48,2.31,2.334,18963,0
+CTW.US,D,20251107,000000,2.3511,2.46,2.35,2.46,32659,0
+CTW.US,D,20251110,000000,2.47,2.51,2.41,2.48,44155,0
+CTW.US,D,20251111,000000,2.49,3.14,2.49,2.93,4193155,0
+CTW.US,D,20251112,000000,2.61,2.83,2.4105,2.44,628366,0
+CTW.US,D,20251113,000000,2.35,2.41,2.265,2.27,90710,0
+CTW.US,D,20251114,000000,2.2036,2.3747,2.1201,2.27,81533,0
+CTW.US,D,20251117,000000,2.28,2.35,2.18,2.25,81033,0
+CTW.US,D,20251118,000000,2.24,2.75,2.1001,2.46,300117,0
+CTW.US,D,20251119,000000,2.38,2.4093,2.23,2.24,42783,0
+CTW.US,D,20251120,000000,2.24,2.325,2.11,2.11,63731,0
+CTW.US,D,20251121,000000,2.157,2.17,2.054,2.16,49266,0
+CTW.US,D,20251124,000000,2.19,2.23,2.06,2.11,23576,0
+CTW.US,D,20251125,000000,2.12,2.4,2.1,2.15,33710,0
+CTW.US,D,20251126,000000,2.18,2.3108,2.18,2.21,31722,0
+CTW.US,D,20251128,000000,2.22,2.22,2.13,2.18,30644,0
+CTW.US,D,20251201,000000,2.19,2.21,2.15,2.18,19355,0
+CTW.US,D,20251202,000000,2.14,2.325,2.13,2.278,212014,0
+CTW.US,D,20251203,000000,2.22,2.22,2,2.01,56835,0
+CTW.US,D,20251204,000000,2.03,2.15,2.0206,2.1,24893,0
+CTW.US,D,20251205,000000,2.07,2.13,2.06,2.13,15930,0
+CTW.US,D,20251208,000000,2.115,2.12,1.98,2.03,54923,0
+CTW.US,D,20251209,000000,1.99,2.09,1.98,2.06,15452,0
+CTW.US,D,20251210,000000,2.07,2.1,2,2.04,17761,0
+CTW.US,D,20251211,000000,2.058,2.058,2,2.05,9746,0
+CTW.US,D,20251212,000000,2.06,2.08,1.98,2.02,12964,0
+CTW.US,D,20251215,000000,1.97,2,1.92,1.99,30848,0
+CTW.US,D,20251216,000000,1.99,1.99,1.87,1.91,21553,0
+CTW.US,D,20251217,000000,1.92,1.92,1.72,1.75,48263,0
+CTW.US,D,20251218,000000,1.86,1.87,1.7439,1.81,38346,0
+CTW.US,D,20251219,000000,1.815,1.83,1.77,1.8,5641,0
+CTW.US,D,20251222,000000,1.87,1.89,1.8,1.85,21387,0
+CTW.US,D,20251223,000000,1.855,1.855,1.8,1.84,5077,0
+CTW.US,D,20251224,000000,1.84,1.84,1.79,1.84,5337,0
+CTW.US,D,20251226,000000,1.84,1.84,1.78,1.81,18779,0
+CTW.US,D,20251229,000000,1.81,1.8703,1.74,1.75,36152,0
+CTW.US,D,20251230,000000,1.77,1.8,1.73,1.75,25253,0
+CTW.US,D,20251231,000000,1.7627,1.9,1.72,1.73,295368,0
+CTW.US,D,20260102,000000,1.76,1.84,1.73,1.81,295979,0
+CTW.US,D,20260105,000000,1.82,2.06,1.78,1.99,248669,0
+CTW.US,D,20260106,000000,1.99,2.07,1.96,2.03,7635,0
+CTW.US,D,20260107,000000,2,2.03,1.89,1.97,13869,0
+CTW.US,D,20260108,000000,2.02,2.02,1.905,1.95,4029,0
+CTW.US,D,20260109,000000,1.91,1.94,1.81,1.87,19280,0
+CTW.US,D,20260112,000000,1.9,1.9,1.83,1.88,17327,0
+CTW.US,D,20260113,000000,1.98,1.98,1.85,1.85,9059,0
+CTW.US,D,20260114,000000,1.86,1.86,1.76,1.794,9410,0
+CTW.US,D,20260115,000000,1.8199,1.8199,1.71,1.75,31536,0
+CTW.US,D,20260116,000000,1.77,1.78,1.75,1.765,7647,0
+CTW.US,D,20260120,000000,1.77,1.82,1.72,1.72,8358,0
+CTW.US,D,20260121,000000,1.71,1.776,1.71,1.776,7141,0
+CTW.US,D,20260122,000000,1.8177,1.8177,1.71,1.714,6246,0
+CTW.US,D,20260123,000000,1.72,1.72,1.56,1.6,21764,0
+CTW.US,D,20260126,000000,1.61,1.66,1.56,1.58,16102,0
+CTW.US,D,20260127,000000,1.57,1.63,1.5658,1.58,8010,0
+CTW.US,D,20260128,000000,1.525,1.55,1.5,1.5,25079,0
+CTW.US,D,20260129,000000,1.48,1.48,1.42,1.476,40127,0
+CTW.US,D,20260130,000000,1.45,1.7699,1.45,1.73,82171,0
+CTW.US,D,20260202,000000,1.62,1.73,1.54,1.54,27034,0
+CTW.US,D,20260203,000000,1.53,1.595,1.45,1.47,8635,0
+CTW.US,D,20260204,000000,1.531,1.7,1.45,1.51,11901,0
+CTW.US,D,20260205,000000,1.46,1.46,1.1,1.21,42940,0
+CTW.US,D,20260206,000000,1.29,1.41,1.23,1.305,18850,0
+CTW.US,D,20260209,000000,1.37,1.56,1.35,1.48,31541,0
+CTW.US,D,20260210,000000,1.5,1.6042,1.5,1.51,10999,0
+CTW.US,D,20260211,000000,1.57,1.99,1.57,1.8,643802,0
+CTW.US,D,20260212,000000,1.81,1.87,1.7201,1.8,26234,0
+CTW.US,D,20260213,000000,1.86,1.865,1.59,1.6,34616,0
+CTW.US,D,20260217,000000,1.61,1.6101,1.38,1.38,16923,0
+CTW.US,D,20260218,000000,1.43,1.67,1.4265,1.49,11284,0
diff --git a/daily/us/nasdaq stocks/1/cwbc.us.txt b/daily/us/nasdaq stocks/1/cwbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..002e57b2e8bac16b2838eb11bcc1c97a22bbe14b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cwbc.us.txt	
@@ -0,0 +1,4787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWBC.US,D,20050302,000000,10.057,10.057,9.67013,9.67013,7452.0262538769,0
+CWBC.US,D,20050303,000000,9.92069,9.92069,9.92069,9.92069,255.08414983689,0
+CWBC.US,D,20050304,000000,9.67874,9.70915,9.67874,9.70915,765.25244951067,0
+CWBC.US,D,20050307,000000,10.0636,10.0636,9.67013,9.67013,6827.4374919306,0
+CWBC.US,D,20050308,000000,9.48053,9.48053,9.10998,9.10998,2544.5431242988,0
+CWBC.US,D,20050309,000000,9.85682,9.85682,9.85682,9.85682,621.43957491127,0
+CWBC.US,D,20050311,000000,9.32336,9.32336,9.28242,9.29955,2923.4952975133,0
+CWBC.US,D,20050314,000000,9.08806,9.08806,9.08806,9.08806,5899.4770456104,0
+CWBC.US,D,20050315,000000,8.9001,8.9001,8.7031,8.7031,508.06884165043,0
+CWBC.US,D,20050316,000000,9.08806,9.08806,9.02604,9.04214,1145.2543517369,0
+CWBC.US,D,20050317,000000,9.08806,9.08806,8.92735,8.93659,3559.631078588,0
+CWBC.US,D,20050318,000000,9.08806,9.08806,9.08806,9.08806,1363.5979861652,0
+CWBC.US,D,20050321,000000,9.08806,9.28242,9.08806,9.28242,508.06884165043,0
+CWBC.US,D,20050322,000000,8.993,8.993,8.95345,8.95345,1019.2868703359,0
+CWBC.US,D,20050324,000000,8.993,8.993,8.95345,8.95345,1019.2868703359,0
+CWBC.US,D,20050330,000000,9.5739,9.5739,9.5739,9.5739,409.39431455303,0
+CWBC.US,D,20050405,000000,9.47196,9.47196,9.47196,9.47196,255.08414983689,0
+CWBC.US,D,20050412,000000,9.08806,9.47196,9.08806,9.47196,2542.4436662755,0
+CWBC.US,D,20050413,000000,9.10331,9.10331,9.10331,9.10331,6355.059436677,0
+CWBC.US,D,20050418,000000,9.47196,9.47196,9.28242,9.37956,9515.7934908288,0
+CWBC.US,D,20050419,000000,9.47196,9.47196,9.47196,9.47196,1776.1414877531,0
+CWBC.US,D,20050422,000000,9.18429,9.18429,9.10331,9.10331,7444.6781507951,0
+CWBC.US,D,20050425,000000,9.28242,9.28242,9.28242,9.28242,5338.9217533762,0
+CWBC.US,D,20050426,000000,9.18429,9.37956,9.18429,9.18429,26501.458628733,0
+CWBC.US,D,20050427,000000,9.47196,9.47196,9.47196,9.47196,4624.056296426,0
+CWBC.US,D,20050502,000000,9.28242,9.28242,8.92735,8.92735,4068.7496492501,0
+CWBC.US,D,20050503,000000,9.08806,9.08806,9.08806,9.08806,3815.7649574366,0
+CWBC.US,D,20050504,000000,8.90859,9.28242,8.90859,9.28242,23802.605339719,0
+CWBC.US,D,20050509,000000,8.90859,8.90859,8.90859,8.90859,255.08414983689,0
+CWBC.US,D,20050513,000000,11.6058,11.6058,9.55199,9.67013,5083.8376035393,0
+CWBC.US,D,20050516,000000,8.90859,8.90859,8.90859,8.90859,255.08414983689,0
+CWBC.US,D,20050517,000000,9.28242,9.28242,9.28242,9.28242,255.08414983689,0
+CWBC.US,D,20050518,000000,8.993,8.993,8.993,8.993,1273.3212911611,0
+CWBC.US,D,20050525,000000,9.17474,9.26716,9.17474,9.26716,1359.3990701184,0
+CWBC.US,D,20050601,000000,8.993,8.993,8.993,8.993,255.08414983689,0
+CWBC.US,D,20050603,000000,9.08806,9.08806,9.08806,9.08806,255.08414983689,0
+CWBC.US,D,20050606,000000,9.28242,9.45101,9.28242,9.45101,1273.3212911611,0
+CWBC.US,D,20050607,000000,9.10331,9.28242,9.10331,9.28242,14237.474585341,0
+CWBC.US,D,20050608,000000,9.08806,9.64628,9.08806,9.28242,13637.029590662,0
+CWBC.US,D,20050610,000000,9.14047,9.14047,9.14047,9.14047,255.08414983689,0
+CWBC.US,D,20050613,000000,9.65482,9.65482,9.14047,9.2443,2542.4436662755,0
+CWBC.US,D,20050620,000000,9.14047,9.58248,8.9001,9.58248,15535.989372782,0
+CWBC.US,D,20050621,000000,9.31574,9.44244,9.31574,9.31574,6640.5857278525,0
+CWBC.US,D,20050622,000000,9.31574,9.31574,9.31574,9.31574,991.99391603235,0
+CWBC.US,D,20050623,000000,9.08806,9.08806,9.08806,9.08806,255.08414983689,0
+CWBC.US,D,20050624,000000,8.993,8.993,8.55088,8.90859,6783.3488734403,0
+CWBC.US,D,20050628,000000,8.79646,8.83722,8.79646,8.83722,811.44052602434,0
+CWBC.US,D,20050630,000000,8.79646,8.79646,8.79646,8.79646,1014.0382252775,0
+CWBC.US,D,20050705,000000,8.79646,8.79646,8.5041,8.5041,10119.387672542,0
+CWBC.US,D,20050707,000000,8.7031,8.7031,8.7031,8.7031,2990.6779542605,0
+CWBC.US,D,20050708,000000,8.9001,8.9001,8.83722,8.8906,3050.5125079259,0
+CWBC.US,D,20050712,000000,8.7031,8.7031,8.7031,8.7031,508.06884165043,0
+CWBC.US,D,20050713,000000,9.02604,9.03452,9.02604,9.03452,3192.225924502,0
+CWBC.US,D,20050714,000000,9.0957,10.4417,9.08806,10.0636,17337.324356815,0
+CWBC.US,D,20050715,000000,10.4483,10.7323,10.4322,10.7171,23896.031221757,0
+CWBC.US,D,20050718,000000,10.7171,10.7323,10.5132,10.7323,3535.4873113195,0
+CWBC.US,D,20050719,000000,10.4866,10.6398,10.4094,10.6398,10903.535244263,0
+CWBC.US,D,20050720,000000,10.4417,10.4798,10.2932,10.4417,20267.118028398,0
+CWBC.US,D,20050721,000000,10.599,10.599,10.599,10.599,508.06884165043,0
+CWBC.US,D,20050722,000000,10.5732,10.5732,10.3464,10.3464,4323.833799087,0
+CWBC.US,D,20050725,000000,10.4798,10.4798,10.3464,10.4635,38890.360424514,0
+CWBC.US,D,20050726,000000,10.0311,10.0636,9.85682,10.0636,7908.6583739553,0
+CWBC.US,D,20050727,000000,9.84066,10.1577,9.81963,10.1577,3413.7187459652,0
+CWBC.US,D,20050728,000000,10.1513,10.1513,9.91496,9.91496,3456.7576354439,0
+CWBC.US,D,20050729,000000,10.1513,10.1513,10.135,10.135,5594.0059032131,0
+CWBC.US,D,20050801,000000,10.1577,10.1722,10.057,10.1665,9153.6369818011,0
+CWBC.US,D,20050803,000000,10.1187,10.1187,10.1187,10.1187,255.08414983689,0
+CWBC.US,D,20050804,000000,10.1722,10.1722,9.96922,9.96922,508.06884165043,0
+CWBC.US,D,20050805,000000,9.9055,10.1722,9.9055,10.1722,2459.5150743532,0
+CWBC.US,D,20050808,000000,10.057,10.057,10.057,10.057,2542.4436662755,0
+CWBC.US,D,20050809,000000,10.057,10.057,10.057,10.057,4703.8357013132,0
+CWBC.US,D,20050816,000000,10.057,10.057,10.057,10.057,255.08414983689,0
+CWBC.US,D,20050818,000000,9.89583,9.89583,9.85682,9.85682,4068.7496492501,0
+CWBC.US,D,20050824,000000,10.057,10.057,10.057,10.057,255.08414983689,0
+CWBC.US,D,20050825,000000,9.99307,10.0006,9.99307,10.0006,1442.3276620407,0
+CWBC.US,D,20050830,000000,11.3135,11.3135,10.2503,10.2503,3257.3091232258,0
+CWBC.US,D,20050831,000000,10.4417,10.4417,10.2503,10.2684,3711.8417852808,0
+CWBC.US,D,20050901,000000,10.5732,10.9058,10.4417,10.599,9250.2120508752,0
+CWBC.US,D,20050902,000000,10.5571,10.9352,10.5571,10.8,4323.833799087,0
+CWBC.US,D,20050913,000000,10.5571,10.5571,10.5571,10.5571,765.25244951067,0
+CWBC.US,D,20050914,000000,10.4635,10.5571,9.88261,9.88261,2033.3250956134,0
+CWBC.US,D,20050916,000000,10.0702,10.0702,10.057,10.057,765.25244951067,0
+CWBC.US,D,20050921,000000,10.2436,10.2503,10.2436,10.2503,5103.7824547611,0
+CWBC.US,D,20050922,000000,10.2503,11.2135,10.2503,10.9256,17980.808240972,0
+CWBC.US,D,20050923,000000,11.2135,11.4106,10.8341,10.8341,22807.462236651,0
+CWBC.US,D,20050926,000000,11.5821,11.5821,11.3286,11.3954,4576.8184909006,0
+CWBC.US,D,20050927,000000,11.4106,11.4106,11.0999,11.3135,8402.0310094423,0
+CWBC.US,D,20050928,000000,11.5592,11.5592,11.0647,11.2744,2500.4545058085,0
+CWBC.US,D,20050929,000000,11.3135,11.3135,11.1152,11.3135,5174.1142985434,0
+CWBC.US,D,20050930,000000,11.3135,11.4106,11.1799,11.1799,2795.428358089,0
+CWBC.US,D,20051003,000000,11.1799,11.3135,11.1799,11.3135,3550.183517483,0
+CWBC.US,D,20051004,000000,11.3135,11.5678,11.2305,11.2305,9532.5891550157,0
+CWBC.US,D,20051005,000000,11.3135,11.3135,11.3135,11.3135,255.08414983689,0
+CWBC.US,D,20051006,000000,11.2135,11.3525,11.1228,11.1228,20082.365722344,0
+CWBC.US,D,20051007,000000,11.1152,11.1982,11.1152,11.1152,1799.23552601,0
+CWBC.US,D,20051010,000000,10.9848,11.0647,10.8267,11.0239,2056.4191338703,0
+CWBC.US,D,20051012,000000,11.0239,11.0239,11.0239,11.0239,255.08414983689,0
+CWBC.US,D,20051013,000000,11.0239,11.0239,11.0239,11.0239,1169.3981190054,0
+CWBC.US,D,20051014,000000,11.2135,11.2135,11.2135,11.2135,2542.4436662755,0
+CWBC.US,D,20051017,000000,11.2228,11.5821,11.2135,11.2135,12354.260738397,0
+CWBC.US,D,20051018,000000,11.2886,11.3286,11.2886,11.3286,7093.0189318842,0
+CWBC.US,D,20051019,000000,11.2514,11.3286,11.1152,11.1152,9590.3242506577,0
+CWBC.US,D,20051020,000000,11.3135,11.4772,11.3135,11.4772,1716.3069340877,0
+CWBC.US,D,20051021,000000,11.2381,11.4315,11.1638,11.4315,1776.1414877531,0
+CWBC.US,D,20051024,000000,11.6058,11.6058,11.4106,11.5592,1042.3809085927,0
+CWBC.US,D,20051025,000000,11.2601,11.4182,11.2601,11.4182,1528.405440998,0
+CWBC.US,D,20051026,000000,11.4106,11.4106,11.0239,11.0239,2566.587433544,0
+CWBC.US,D,20051027,000000,11.0239,11.2066,11.0239,11.2066,1019.2868703359,0
+CWBC.US,D,20051028,000000,11.0239,11.1982,11.0239,11.0239,6803.2937246621,0
+CWBC.US,D,20051031,000000,10.8267,11.0171,10.7838,10.8686,10046.956370736,0
+CWBC.US,D,20051101,000000,11.4106,12.3775,11.4106,11.6058,5565.6632198979,0
+CWBC.US,D,20051102,000000,11.3705,11.5878,11.3705,11.5878,508.06884165043,0
+CWBC.US,D,20051103,000000,11.2228,11.7526,11.2228,11.7526,4323.833799087,0
+CWBC.US,D,20051104,000000,11.7526,11.7526,11.0647,11.6677,1651.2237353639,0
+CWBC.US,D,20051107,000000,11.3705,11.3705,11.3705,11.3705,255.08414983689,0
+CWBC.US,D,20051108,000000,11.2135,11.7526,11.1552,11.6602,5338.9217533762,0
+CWBC.US,D,20051109,000000,11.6058,11.6058,10.9113,10.9113,1436.0292879707,0
+CWBC.US,D,20051110,000000,11.6058,11.6058,11.5678,11.6058,551.10773112908,0
+CWBC.US,D,20051111,000000,11.6058,11.6058,11.5278,11.5278,255.08414983689,0
+CWBC.US,D,20051114,000000,11.3353,11.3353,11.1477,11.1477,1424.4822688422,0
+CWBC.US,D,20051115,000000,11.2458,11.2458,11.2135,11.2458,5680.0836821704,0
+CWBC.US,D,20051116,000000,11.4106,11.4106,11.4106,11.4106,427.2397077515,0
+CWBC.US,D,20051118,000000,11.6058,11.6058,11.2305,11.2305,1180.9451381338,0
+CWBC.US,D,20051121,000000,11.486,11.6058,11.486,11.6058,885.97128585323,0
+CWBC.US,D,20051122,000000,11.1552,11.2228,11.1552,11.2228,765.25244951067,0
+CWBC.US,D,20051123,000000,11.3705,11.6134,11.3705,11.4106,733.76057916043,0
+CWBC.US,D,20051125,000000,11.6058,11.6058,11.3705,11.3705,411.49377257639,0
+CWBC.US,D,20051128,000000,11.6058,11.6058,11.6058,11.6058,282.37710414042,0
+CWBC.US,D,20051130,000000,11.6058,11.6058,11.3705,11.3705,1106.4143783049,0
+CWBC.US,D,20051201,000000,11.3705,11.6058,11.3705,11.6058,585.74878851434,0
+CWBC.US,D,20051202,000000,11.6058,11.6058,11.6058,11.6058,255.08414983689,0
+CWBC.US,D,20051205,000000,11.7946,11.7946,11.6058,11.6058,4864.4442400994,0
+CWBC.US,D,20051208,000000,11.5974,11.6058,11.2135,11.2135,2285.2600584153,0
+CWBC.US,D,20051213,000000,11.0239,11.0239,11.0239,11.0239,1273.3212911611,0
+CWBC.US,D,20051214,000000,11.0239,11.0239,11.0239,11.0239,634.03632305137,0
+CWBC.US,D,20051215,000000,11.2135,11.2135,11.2135,11.2135,130.16639744763,0
+CWBC.US,D,20051216,000000,11.0239,11.2135,11.0239,11.2135,2414.3767268512,0
+CWBC.US,D,20051219,000000,11.1399,11.1399,10.9848,11.0239,25929.35631737,0
+CWBC.US,D,20051222,000000,10.9113,11.0239,10.9113,11.0171,10684.141880823,0
+CWBC.US,D,20051223,000000,11.2135,11.2135,11.2135,11.2135,1397.1893145387,0
+CWBC.US,D,20051228,000000,11.4106,11.4106,11.4106,11.4106,508.06884165043,0
+CWBC.US,D,20051230,000000,11.6058,11.6058,11.6058,11.6058,683.37358660007,0
+CWBC.US,D,20060103,000000,11.5974,11.5974,11.5974,11.5974,255.08414983689,0
+CWBC.US,D,20060105,000000,11.2305,11.2305,11.2305,11.2305,130.16639744763,0
+CWBC.US,D,20060106,000000,11.5974,11.5974,11.0848,11.0848,634.03632305137,0
+CWBC.US,D,20060109,000000,11.1399,11.1399,10.9113,11.0239,4787.8140222472,0
+CWBC.US,D,20060112,000000,11.1399,11.1399,11.1399,11.1399,255.08414983689,0
+CWBC.US,D,20060113,000000,11.2135,11.2135,11.0323,11.0323,1398.2390435503,0
+CWBC.US,D,20060119,000000,11.2135,11.5974,11.2135,11.5974,1577.7427045467,0
+CWBC.US,D,20060120,000000,11.5278,11.5278,11.5278,11.5278,1273.3212911611,0
+CWBC.US,D,20060123,000000,11.5278,11.5278,11.5096,11.5096,2219.1271306797,0
+CWBC.US,D,20060124,000000,11.1982,11.1982,11.1982,11.1982,456.63212007838,0
+CWBC.US,D,20060125,000000,11.4039,11.9516,11.4039,11.6058,10529.831716106,0
+CWBC.US,D,20060127,000000,11.6134,11.6134,11.6058,11.6058,508.06884165043,0
+CWBC.US,D,20060130,000000,11.6058,11.6058,11.1477,11.1477,1528.405440998,0
+CWBC.US,D,20060131,000000,11.0999,11.6058,11.0999,11.6058,2932.9428586184,0
+CWBC.US,D,20060202,000000,11.6058,11.6058,11.6058,11.6058,4194.7171306511,0
+CWBC.US,D,20060203,000000,11.2601,12.0716,11.1228,11.3038,36481.232342722,0
+CWBC.US,D,20060206,000000,11.3038,11.3038,11.3038,11.3038,1273.3212911611,0
+CWBC.US,D,20060207,000000,11.2886,12.3775,11.2744,11.2744,16488.09358637,0
+CWBC.US,D,20060208,000000,11.5821,11.6058,11.5821,11.6058,6363.4572687704,0
+CWBC.US,D,20060217,000000,12.5737,14.8856,12.5737,13.1482,7628.3807278382,0
+CWBC.US,D,20060221,000000,13.2205,13.2264,11.8335,12.0145,15996.820408907,0
+CWBC.US,D,20060222,000000,11.6355,11.9516,11.6134,11.9516,2102.6072103839,0
+CWBC.US,D,20060223,000000,11.9592,11.9592,11.826,11.826,737.95949520714,0
+CWBC.US,D,20060224,000000,11.8088,11.8088,11.6134,11.6134,1971.3910839246,0
+CWBC.US,D,20060227,000000,12.1965,12.1965,11.9889,11.9889,420.94133368145,0
+CWBC.US,D,20060301,000000,11.8726,12.3775,11.8726,12.3536,19346.50568516,0
+CWBC.US,D,20060302,000000,12.3404,12.5737,12.2898,12.5737,1145.2543517369,0
+CWBC.US,D,20060303,000000,11.9889,12.6689,11.9889,12.488,734.81030817211,0
+CWBC.US,D,20060307,000000,12.8816,12.9206,12.8816,12.9206,765.25244951067,0
+CWBC.US,D,20060309,000000,12.6413,12.7538,12.5194,12.7538,488.12399042861,0
+CWBC.US,D,20060313,000000,12.3775,12.5737,12.3775,12.5737,1905.2581561892,0
+CWBC.US,D,20060314,000000,12.3775,12.3775,12.3775,12.3775,212.04526035824,0
+CWBC.US,D,20060315,000000,12.5737,12.5737,12.4146,12.5737,848.18104143295,0
+CWBC.US,D,20060321,000000,12.3775,12.3775,11.4106,11.486,6120.9698670737,0
+CWBC.US,D,20060322,000000,12.0975,12.9557,11.9745,12.8253,4323.833799087,0
+CWBC.US,D,20060323,000000,12.8253,12.8253,12.228,12.4537,1905.2581561892,0
+CWBC.US,D,20060324,000000,12.4537,12.4537,12.2974,12.2974,1607.1351168736,0
+CWBC.US,D,20060327,000000,11.9659,12.0906,11.7097,12.0906,634.03632305137,0
+CWBC.US,D,20060328,000000,11.6058,11.6058,11.6058,11.6058,9941.9834695686,0
+CWBC.US,D,20060329,000000,12.2565,12.2565,12.2565,12.2565,598.34553665443,0
+CWBC.US,D,20060330,000000,12.4537,12.4537,11.7165,11.7165,5772.4598351978,0
+CWBC.US,D,20060405,000000,11.9889,12.006,11.9889,12.006,1770.8928426948,0
+CWBC.US,D,20060406,000000,11.9889,11.9889,11.4106,11.8726,30331.919792334,0
+CWBC.US,D,20060410,000000,11.9889,11.9889,11.9889,11.9889,130.16639744763,0
+CWBC.US,D,20060411,000000,11.9889,11.9889,11.9889,11.9889,255.08414983689,0
+CWBC.US,D,20060412,000000,11.9889,11.9889,11.7946,11.7946,5767.2111901394,0
+CWBC.US,D,20060413,000000,12.4081,12.4537,12.4081,12.4537,1102.2154622582,0
+CWBC.US,D,20060417,000000,12.849,12.9118,12.1403,12.5737,4671.2941019512,0
+CWBC.US,D,20060418,000000,12.5737,12.709,12.2565,12.2565,4129.6339319272,0
+CWBC.US,D,20060419,000000,12.8253,12.8253,12.2336,12.2336,1273.3212911611,0
+CWBC.US,D,20060421,000000,12.2565,12.2565,12.2211,12.2211,31921.209516008,0
+CWBC.US,D,20060424,000000,12.1403,12.2898,11.9889,11.9889,7498.2143303905,0
+CWBC.US,D,20060425,000000,11.9165,11.9202,11.9165,11.9202,1810.7825451384,0
+CWBC.US,D,20060426,000000,11.9202,11.9202,11.6774,11.9202,19954.29878292,0
+CWBC.US,D,20060427,000000,11.8726,11.9202,11.7946,11.9202,9022.4208553418,0
+CWBC.US,D,20060428,000000,11.9202,11.9202,11.9202,11.9202,4068.7496492501,0
+CWBC.US,D,20060501,000000,11.802,11.9889,11.6058,11.9889,26192.838299301,0
+CWBC.US,D,20060502,000000,11.9889,12.3404,11.9889,12.3404,3535.4873113195,0
+CWBC.US,D,20060503,000000,12.3775,12.3775,11.6925,11.9889,3682.4493729539,0
+CWBC.US,D,20060504,000000,12.3146,12.3689,11.8639,11.8639,1220.8348405774,0
+CWBC.US,D,20060505,000000,11.9889,12.1803,11.9889,12.1803,1273.3212911611,0
+CWBC.US,D,20060508,000000,12.3775,12.3775,11.622,12.2622,44817.130424428,0
+CWBC.US,D,20060509,000000,11.6525,12.3775,11.5678,12.3404,19554.352029471,0
+CWBC.US,D,20060510,000000,11.9268,12.3404,11.9268,12.3404,4955.7706641151,0
+CWBC.US,D,20060518,000000,12.3232,12.3232,12.0145,12.0145,1159.9505579002,0
+CWBC.US,D,20060519,000000,12.3052,12.3052,12.3052,12.3052,508.06884165043,0
+CWBC.US,D,20060522,000000,12.1707,12.1803,12.0851,12.1403,5021.9035918505,0
+CWBC.US,D,20060524,000000,12.1707,12.1803,11.6925,12.1803,19237.333867946,0
+CWBC.US,D,20060525,000000,12.1707,12.1803,12.1707,12.1803,5841.7419499682,0
+CWBC.US,D,20060526,000000,12.1965,12.2211,12.006,12.1803,36232.446566956,0
+CWBC.US,D,20060530,000000,11.9421,12.2622,11.9421,12.2622,1776.1414877531,0
+CWBC.US,D,20060601,000000,12.3689,12.4146,12.3689,12.3775,86116.618930736,0
+CWBC.US,D,20060602,000000,12.5737,12.5737,12.5737,12.5737,2538.2447502288,0
+CWBC.US,D,20060605,000000,12.8417,12.8417,12.8417,12.8417,130.16639744763,0
+CWBC.US,D,20060606,000000,12.3775,12.385,12.3404,12.385,2336.6967799873,0
+CWBC.US,D,20060607,000000,12.3689,12.7614,12.3689,12.7614,445.08510094996,0
+CWBC.US,D,20060609,000000,12.1803,12.3775,12.1803,12.3775,381.05163123782,0
+CWBC.US,D,20060612,000000,12.3404,12.3404,12.3404,12.3404,388.39973431955,0
+CWBC.US,D,20060613,000000,12.628,12.8417,12.527,12.527,885.97128585323,0
+CWBC.US,D,20060614,000000,12.3775,12.3775,12.3775,12.3775,508.06884165043,0
+CWBC.US,D,20060619,000000,12.2147,12.2147,12.2147,12.2147,451.38347502001,0
+CWBC.US,D,20060620,000000,12.1898,12.2147,12.1898,12.2147,1776.1414877531,0
+CWBC.US,D,20060622,000000,12.1803,12.1803,11.9964,12.1803,12201.000302692,0
+CWBC.US,D,20060623,000000,12.1803,12.1803,12.1803,12.1803,454.53266205504,0
+CWBC.US,D,20060626,000000,11.9889,12.0716,11.8726,11.8726,2514.1009829603,0
+CWBC.US,D,20060627,000000,11.9821,12.1803,11.9821,11.9889,10679.942964776,0
+CWBC.US,D,20060628,000000,11.6058,12.1965,11.6058,12.1965,3350.7350052649,0
+CWBC.US,D,20060629,000000,11.9889,11.9889,11.9889,11.9889,508.06884165043,0
+CWBC.US,D,20060630,000000,12.1707,12.1707,12.1707,12.1707,989.89445800901,0
+CWBC.US,D,20060705,000000,12.1707,12.1707,12.1136,12.1136,623.53903293462,0
+CWBC.US,D,20060706,000000,12.1803,12.1803,12.0555,12.0716,3357.0333793348,0
+CWBC.US,D,20060711,000000,12.5737,12.9481,11.6134,11.8574,2285.2600584153,0
+CWBC.US,D,20060713,000000,12.0716,12.0716,11.9421,11.9421,765.25244951067,0
+CWBC.US,D,20060717,000000,11.9964,12.006,11.9964,12.006,255.08414983689,0
+CWBC.US,D,20060718,000000,12.5652,12.5737,12.5576,12.5737,2201.2817374813,0
+CWBC.US,D,20060719,000000,12.0851,12.0851,11.8335,11.8574,49656.381168248,0
+CWBC.US,D,20060720,000000,12.1049,12.1049,12.1049,12.1049,130.16639744763,0
+CWBC.US,D,20060721,000000,12.0975,12.0975,12.0975,12.0975,2542.4436662755,0
+CWBC.US,D,20060724,000000,11.802,11.802,11.802,11.802,135.415042506,0
+CWBC.US,D,20060727,000000,11.8574,11.8574,11.8574,11.8574,130.16639744763,0
+CWBC.US,D,20060728,000000,11.8574,11.8574,11.8574,11.8574,551.10773112908,0
+CWBC.US,D,20060731,000000,11.6058,11.6058,11.6058,11.6058,255.08414983689,0
+CWBC.US,D,20060803,000000,11.6058,11.6058,11.6058,11.6058,255.08414983689,0
+CWBC.US,D,20060804,000000,11.6058,11.6058,11.6058,11.6058,8620.3746438705,0
+CWBC.US,D,20060807,000000,11.4106,11.4106,11.2601,11.2972,17460.142651181,0
+CWBC.US,D,20060808,000000,11.4106,11.6058,11.4106,11.6058,7739.6520030757,0
+CWBC.US,D,20060809,000000,11.3525,11.5525,11.2514,11.5525,16575.221094339,0
+CWBC.US,D,20060814,000000,11.6058,11.6058,11.3038,11.5974,1471.7200743676,0
+CWBC.US,D,20060817,000000,11.6058,11.6058,11.4182,11.4182,1679.5664186791,0
+CWBC.US,D,20060821,000000,11.2514,11.2818,11.2228,11.2228,5060.7435652825,0
+CWBC.US,D,20060822,000000,11.4544,11.5278,11.2514,11.4106,7999.984797971,0
+CWBC.US,D,20060823,000000,11.2135,11.2135,11.2135,11.2135,6355.059436677,0
+CWBC.US,D,20060825,000000,11.6449,11.6449,11.6449,11.6449,314.91870350233,0
+CWBC.US,D,20060828,000000,11.6525,11.6525,11.3135,11.3135,771.55082358072,0
+CWBC.US,D,20060829,000000,11.4106,11.4106,11.4106,11.4106,8262.4170508895,0
+CWBC.US,D,20060901,000000,11.6774,11.6774,11.6774,11.6774,130.16639744763,0
+CWBC.US,D,20060906,000000,11.6774,11.7946,11.6774,11.7946,388.39973431955,0
+CWBC.US,D,20060907,000000,11.7946,11.7946,11.6134,11.7946,2599.1290329059,0
+CWBC.US,D,20060908,000000,11.361,11.5974,11.361,11.5974,1200.8899893556,0
+CWBC.US,D,20060914,000000,11.6058,11.6058,11.6058,11.6058,256.13387884856,0
+CWBC.US,D,20060918,000000,11.8335,11.8335,11.802,11.802,11436.797582193,0
+CWBC.US,D,20060919,000000,11.7678,11.7763,11.7678,11.7763,1788.7382358932,0
+CWBC.US,D,20060925,000000,11.4106,11.6925,11.4106,11.6925,636.13578107471,0
+CWBC.US,D,20060926,000000,11.7946,11.8163,11.7946,11.8163,885.97128585323,0
+CWBC.US,D,20060927,000000,11.802,11.802,11.802,11.802,598.34553665443,0
+CWBC.US,D,20060928,000000,11.7165,11.7165,11.7165,11.7165,634.03632305137,0
+CWBC.US,D,20060929,000000,11.8163,11.8163,11.8163,11.8163,130.16639744763,0
+CWBC.US,D,20061003,000000,11.8163,11.8335,11.8163,11.8335,1273.3212911611,0
+CWBC.US,D,20061009,000000,11.4544,11.4544,11.4544,11.4544,1145.2543517369,0
+CWBC.US,D,20061011,000000,11.8335,11.8335,11.8335,11.8335,1265.9731880794,0
+CWBC.US,D,20061012,000000,11.8335,11.8335,11.8335,11.8335,885.97128585323,0
+CWBC.US,D,20061013,000000,11.4106,11.5096,11.4106,11.5096,1553.5989372782,0
+CWBC.US,D,20061017,000000,11.5096,11.5096,11.4106,11.5096,1716.3069340877,0
+CWBC.US,D,20061018,000000,11.4315,11.4315,11.4315,11.4315,1019.2868703359,0
+CWBC.US,D,20061019,000000,11.6774,11.6774,11.6774,11.6774,14160.844367489,0
+CWBC.US,D,20061020,000000,11.6774,11.6774,11.6774,11.6774,827.18646119946,0
+CWBC.US,D,20061023,000000,11.6058,11.6774,11.6058,11.6774,4194.7171306511,0
+CWBC.US,D,20061025,000000,11.486,11.6602,11.486,11.6602,3683.4991019656,0
+CWBC.US,D,20061027,000000,11.4953,11.5096,11.4953,11.4953,2582.3333687192,0
+CWBC.US,D,20061030,000000,11.4467,11.4696,11.4315,11.4544,2041.7229277068,0
+CWBC.US,D,20061031,000000,11.4696,11.4696,11.4601,11.4601,765.25244951067,0
+CWBC.US,D,20061101,000000,11.6602,11.6677,11.6058,11.6134,53761.871332907,0
+CWBC.US,D,20061102,000000,11.6677,11.6774,11.486,11.6774,765.25244951067,0
+CWBC.US,D,20061103,000000,11.486,11.486,11.486,11.486,255.08414983689,0
+CWBC.US,D,20061106,000000,11.486,11.4953,11.486,11.4953,381.05163123782,0
+CWBC.US,D,20061107,000000,11.486,11.4953,11.4601,11.4953,2414.3767268512,0
+CWBC.US,D,20061109,000000,11.6449,11.6449,11.6449,11.6449,130.16639744763,0
+CWBC.US,D,20061110,000000,11.4544,11.6774,11.4544,11.6602,5004.0581986521,0
+CWBC.US,D,20061113,000000,11.4544,11.4544,11.4467,11.4467,1210.3375504606,0
+CWBC.US,D,20061115,000000,11.4182,11.5192,11.4182,11.5192,381.05163123782,0
+CWBC.US,D,20061116,000000,11.4106,11.4106,11.4106,11.4106,3050.5125079259,0
+CWBC.US,D,20061117,000000,11.4106,11.7946,11.4106,11.6849,10649.500823438,0
+CWBC.US,D,20061122,000000,11.6449,11.9889,11.6058,11.6602,9972.4256109072,0
+CWBC.US,D,20061127,000000,12.0975,12.0975,12.0716,12.0851,2615.9246970927,0
+CWBC.US,D,20061128,000000,11.6774,11.7526,11.6774,11.7526,2099.4580233488,0
+CWBC.US,D,20061205,000000,11.7165,11.7165,11.6774,11.6774,1210.3375504606,0
+CWBC.US,D,20061207,000000,11.6774,11.6774,11.6677,11.6774,5338.9217533762,0
+CWBC.US,D,20061208,000000,11.6774,11.6774,11.6449,11.6449,8129.1014664069,0
+CWBC.US,D,20061211,000000,11.3792,11.6925,11.2135,11.6925,1022.4360573709,0
+CWBC.US,D,20061213,000000,11.2228,11.2228,11.2228,11.2228,186.85176407805,0
+CWBC.US,D,20061218,000000,11.2886,11.2886,11.2228,11.2305,3312.9447608445,0
+CWBC.US,D,20061219,000000,11.2514,11.2514,11.2514,11.2514,130.16639744763,0
+CWBC.US,D,20061220,000000,11.2305,11.2514,11.2135,11.2135,533.26233793062,0
+CWBC.US,D,20061222,000000,11.2381,11.3954,11.2381,11.3954,4765.769713002,0
+CWBC.US,D,20061227,000000,11.6058,11.6058,11.6058,11.6058,257.18360786024,0
+CWBC.US,D,20061228,000000,11.7165,11.7592,11.7165,11.7592,405.19539850634,0
+CWBC.US,D,20061229,000000,11.4106,11.4106,11.4106,11.4106,290.77493623382,0
+CWBC.US,D,20070104,000000,11.4106,11.4106,11.4106,11.4106,479.72615833522,0
+CWBC.US,D,20070108,000000,11.4106,11.4106,11.4106,11.4106,3682.4493729539,0
+CWBC.US,D,20070110,000000,11.486,11.486,11.486,11.486,2542.4436662755,0
+CWBC.US,D,20070111,000000,11.486,11.7678,11.486,11.7165,7362.7992878845,0
+CWBC.US,D,20070112,000000,11.6774,11.7165,11.5278,11.5278,1459.1233262275,0
+CWBC.US,D,20070117,000000,11.2135,11.4106,11.1399,11.4106,9274.3558181437,0
+CWBC.US,D,20070118,000000,11.2135,11.3211,10.6857,11.2135,4515.9342082234,0
+CWBC.US,D,20070119,000000,11.3211,11.7165,11.3211,11.7165,5377.7617268082,0
+CWBC.US,D,20070122,000000,11.7165,11.7946,11.7165,11.7526,60656.491481585,0
+CWBC.US,D,20070123,000000,11.7946,11.7946,11.3705,11.3705,767.35190753402,0
+CWBC.US,D,20070124,000000,11.4467,11.4467,11.4467,11.4467,635.08605206304,0
+CWBC.US,D,20070125,000000,11.4467,11.4467,11.4467,11.4467,1400.3385015737,0
+CWBC.US,D,20070126,000000,11.4467,11.4467,11.4467,11.4467,2795.428358089,0
+CWBC.US,D,20070129,000000,11.2886,11.4953,11.2886,11.4467,3031.6173857158,0
+CWBC.US,D,20070130,000000,11.5878,11.6058,11.5878,11.6058,2784.9310679723,0
+CWBC.US,D,20070131,000000,11.7097,11.7946,11.6774,11.7165,5032.4008819673,0
+CWBC.US,D,20070202,000000,11.7526,11.7946,11.7097,11.7526,3578.5262007982,0
+CWBC.US,D,20070205,000000,11.7097,11.7097,11.7097,11.7097,765.25244951067,0
+CWBC.US,D,20070206,000000,11.7526,11.7526,11.7526,11.7526,381.05163123782,0
+CWBC.US,D,20070207,000000,11.7326,11.7402,11.7165,11.7165,1651.2237353639,0
+CWBC.US,D,20070208,000000,11.7326,11.7326,11.7326,11.7326,256.13387884856,0
+CWBC.US,D,20070209,000000,11.7946,11.7946,11.7165,11.7946,8237.2235546093,0
+CWBC.US,D,20070212,000000,11.5821,11.7011,11.5821,11.7011,941.60692347197,0
+CWBC.US,D,20070213,000000,11.9889,11.9889,11.7165,11.7165,1528.405440998,0
+CWBC.US,D,20070214,000000,11.7946,11.7946,11.6058,11.7165,4068.7496492501,0
+CWBC.US,D,20070215,000000,11.7858,11.7858,11.7165,11.7165,1397.1893145387,0
+CWBC.US,D,20070216,000000,11.7402,11.7858,11.7402,11.7858,1905.2581561892,0
+CWBC.US,D,20070220,000000,11.6058,11.6058,11.6058,11.6058,1220.8348405774,0
+CWBC.US,D,20070222,000000,11.7165,11.7946,11.6058,11.6058,2169.7898671311,0
+CWBC.US,D,20070223,000000,11.8088,11.8088,11.7165,11.7165,255.08414983689,0
+CWBC.US,D,20070301,000000,11.6774,11.6774,11.6774,11.6774,130.16639744763,0
+CWBC.US,D,20070305,000000,11.7165,11.7165,11.6774,11.6774,1273.3212911611,0
+CWBC.US,D,20070307,000000,11.6774,11.6774,11.6774,11.6774,2095.2591073022,0
+CWBC.US,D,20070313,000000,11.7165,11.7165,11.7165,11.7165,381.05163123782,0
+CWBC.US,D,20070314,000000,11.7165,11.7165,11.6774,11.6774,411.49377257639,0
+CWBC.US,D,20070321,000000,11.7165,11.7946,11.7165,11.7165,27959.532225949,0
+CWBC.US,D,20070322,000000,11.7526,11.7526,11.7165,11.7165,11058.895137991,0
+CWBC.US,D,20070326,000000,11.7165,11.7165,11.7165,11.7165,2405.9788947578,0
+CWBC.US,D,20070327,000000,11.7165,11.7165,11.6058,11.6058,6281.5784058599,0
+CWBC.US,D,20070329,000000,11.2228,11.2744,11.2228,11.2514,2668.4111476764,0
+CWBC.US,D,20070330,000000,11.5678,11.5678,11.4106,11.4249,3429.4646811404,0
+CWBC.US,D,20070402,000000,11.4382,11.6849,11.4182,11.6449,1770.8928426948,0
+CWBC.US,D,20070404,000000,11.7011,11.7165,11.7011,11.7165,634.03632305137,0
+CWBC.US,D,20070405,000000,11.4106,11.4106,11.4106,11.4106,545.85908607071,0
+CWBC.US,D,20070412,000000,11.2658,11.2658,11.2658,11.2658,1776.1414877531,0
+CWBC.US,D,20070413,000000,11.3705,11.3705,11.0171,11.0239,4203.1149627445,0
+CWBC.US,D,20070416,000000,11.0999,11.2066,10.9848,11.1982,5976.1072634626,0
+CWBC.US,D,20070417,000000,11.2135,11.2135,11.0239,11.0239,1528.405440998,0
+CWBC.US,D,20070418,000000,11.1799,11.1799,10.9848,11.1399,5976.1072634626,0
+CWBC.US,D,20070419,000000,11.0999,11.5878,11.0999,11.4544,2285.2600584153,0
+CWBC.US,D,20070420,000000,11.7097,11.7402,11.4953,11.4953,3815.7649574366,0
+CWBC.US,D,20070423,000000,11.486,11.486,11.2514,11.361,8264.5165089129,0
+CWBC.US,D,20070424,000000,11.3705,11.3705,11.3705,11.3705,2285.2600584153,0
+CWBC.US,D,20070425,000000,11.2658,11.4772,11.2658,11.4039,5338.9217533762,0
+CWBC.US,D,20070426,000000,11.3705,11.3705,10.9771,11.1725,12367.907215548,0
+CWBC.US,D,20070427,000000,11.2066,11.2066,11.2066,11.2066,1273.3212911611,0
+CWBC.US,D,20070430,000000,10.9058,11.2135,10.8686,11.1399,12019.397183672,0
+CWBC.US,D,20070501,000000,11.2135,11.6058,11.0999,11.6058,169811.51303155,0
+CWBC.US,D,20070502,000000,11.5343,11.5878,11.3038,11.3038,4337.4802762388,0
+CWBC.US,D,20070503,000000,11.2228,11.2228,11.2228,11.2228,255.08414983689,0
+CWBC.US,D,20070504,000000,11.2135,11.2135,11.0562,11.0647,20652.368575682,0
+CWBC.US,D,20070507,000000,11.0647,11.7678,11.0647,11.6774,10106.790924402,0
+CWBC.US,D,20070508,000000,11.7165,11.7165,11.1152,11.6677,41846.39732139,0
+CWBC.US,D,20070509,000000,11.6677,11.7678,11.6677,11.7678,381.05163123782,0
+CWBC.US,D,20070510,000000,11.6677,11.6677,11.3857,11.4953,2192.8839053879,0
+CWBC.US,D,20070514,000000,11.1895,11.2818,11.1799,11.1799,1651.2237353639,0
+CWBC.US,D,20070515,000000,11.1799,11.1799,11.1799,11.1799,255.08414983689,0
+CWBC.US,D,20070516,000000,11.1799,11.3954,11.1799,11.361,2339.8459670224,0
+CWBC.US,D,20070518,000000,11.2458,11.2458,11.2381,11.2458,1727.8539532161,0
+CWBC.US,D,20070522,000000,11.1477,11.1477,11.1399,11.1477,3225.8172528755,0
+CWBC.US,D,20070523,000000,11.0391,11.0391,10.7457,10.9675,2544.5431242988,0
+CWBC.US,D,20070524,000000,11.3705,11.3705,11.2818,11.2818,255.08414983689,0
+CWBC.US,D,20070525,000000,11.0999,11.0999,11.0999,11.0999,255.08414983689,0
+CWBC.US,D,20070529,000000,11.4106,11.5525,11.1799,11.4039,19416.837528943,0
+CWBC.US,D,20070530,000000,11.0647,11.0647,11.0647,11.0647,239.33821466177,0
+CWBC.US,D,20070531,000000,11.4106,11.4106,11.1399,11.343,11384.31113161,0
+CWBC.US,D,20070604,000000,11.4106,11.7165,11.4039,11.486,19450.428857316,0
+CWBC.US,D,20070605,000000,11.5278,11.5278,11.5192,11.5192,445.08510094996,0
+CWBC.US,D,20070606,000000,11.4467,11.4467,11.1399,11.2381,5719.9733846141,0
+CWBC.US,D,20070608,000000,11.0323,11.0323,11.0323,11.0323,301.27222635057,0
+CWBC.US,D,20070611,000000,10.9848,11.0391,10.9675,11.0391,2076.3639850921,0
+CWBC.US,D,20070613,000000,10.9675,10.9675,10.9675,10.9675,811.44052602434,0
+CWBC.US,D,20070614,000000,10.9675,10.9675,10.9523,10.9591,1397.1893145387,0
+CWBC.US,D,20070615,000000,10.8828,11.1399,10.6781,11.0239,2622.2230711628,0
+CWBC.US,D,20070619,000000,11.2066,11.2066,11.2066,11.2066,1004.5906641724,0
+CWBC.US,D,20070622,000000,11.2135,11.2135,11.2135,11.2135,269.78035600034,0
+CWBC.US,D,20070627,000000,11.2135,11.3286,11.2135,11.2514,1161.000286912,0
+CWBC.US,D,20070628,000000,11.0724,11.4696,11.0724,11.4696,255.08414983689,0
+CWBC.US,D,20070629,000000,11.1982,11.6058,11.0647,11.6058,704.36816683355,0
+CWBC.US,D,20070702,000000,11.5678,11.5678,10.5189,10.5189,1307.9623485464,0
+CWBC.US,D,20070703,000000,10.6713,10.6781,10.057,10.057,6608.0441284906,0
+CWBC.US,D,20070705,000000,10.6398,10.6398,10.3464,10.3464,2555.0404144156,0
+CWBC.US,D,20070706,000000,10.4635,10.4635,10.4635,10.4635,130.16639744763,0
+CWBC.US,D,20070709,000000,10.2846,10.4714,10.2189,10.3236,3595.321864985,0
+CWBC.US,D,20070710,000000,10.6074,10.6074,10.6074,10.6074,130.16639744763,0
+CWBC.US,D,20070711,000000,10.4798,10.4798,10.4571,10.4571,676.02548351834,0
+CWBC.US,D,20070713,000000,10.9523,10.9523,10.7922,10.7922,1157.8510998769,0
+CWBC.US,D,20070717,000000,10.3169,11.3525,10.3084,11.3525,1397.1893145387,0
+CWBC.US,D,20070718,000000,11.3705,11.3705,10.8267,10.8267,634.03632305137,0
+CWBC.US,D,20070719,000000,10.8267,10.8267,10.8267,10.8267,130.16639744763,0
+CWBC.US,D,20070720,000000,10.8267,10.9999,10.7171,10.7171,12072.933363268,0
+CWBC.US,D,20070723,000000,10.8267,11.0087,10.818,10.8341,37747.205530802,0
+CWBC.US,D,20070724,000000,10.6398,10.6398,10.2684,10.2684,255.08414983689,0
+CWBC.US,D,20070725,000000,10.4417,10.4417,10.4417,10.4417,321.21707757238,0
+CWBC.US,D,20070727,000000,10.2503,10.2503,10.135,10.135,508.06884165043,0
+CWBC.US,D,20070730,000000,10.135,10.135,9.82442,9.82442,381.05163123782,0
+CWBC.US,D,20070731,000000,9.63103,10.2189,9.63103,10.057,885.97128585323,0
+CWBC.US,D,20070801,000000,9.82442,9.82442,9.82442,9.82442,293.92412326884,0
+CWBC.US,D,20070803,000000,10.057,10.4245,10.057,10.3647,1091.7181721414,0
+CWBC.US,D,20070807,000000,10.0054,10.0054,10.0054,10.0054,255.08414983689,0
+CWBC.US,D,20070808,000000,9.81297,9.81297,8.57535,9.69486,5148.9208022631,0
+CWBC.US,D,20070809,000000,9.42625,9.42625,9.15856,9.15856,969.94960678718,0
+CWBC.US,D,20070810,000000,8.33891,9.77396,8.33891,9.54438,16609.862151724,0
+CWBC.US,D,20070813,000000,8.57535,8.57535,8.57535,8.57535,130.16639744763,0
+CWBC.US,D,20070814,000000,9.36145,9.36145,9.35385,9.35385,1277.5202072078,0
+CWBC.US,D,20070815,000000,10.135,10.135,8.62404,8.62404,885.97128585323,0
+CWBC.US,D,20070817,000000,8.35473,8.57535,8.33891,8.57535,52144.238925916,0
+CWBC.US,D,20070820,000000,8.67308,8.80303,8.67308,8.80303,5370.4136237265,0
+CWBC.US,D,20070821,000000,8.79646,8.80303,8.38034,8.57535,1273.3212911611,0
+CWBC.US,D,20070822,000000,8.78816,8.78816,8.78816,8.78816,130.16639744763,0
+CWBC.US,D,20070823,000000,8.95345,9.613,8.65653,8.65653,10389.168028542,0
+CWBC.US,D,20070827,000000,8.80303,8.80303,8.65023,8.65023,508.06884165043,0
+CWBC.US,D,20070828,000000,8.93659,9.54438,8.93659,9.54438,1503.2119447178,0
+CWBC.US,D,20070831,000000,9.71778,9.71778,9.71778,9.71778,180.55339000801,0
+CWBC.US,D,20070904,000000,9.29955,9.37956,8.88219,9.37956,2669.4608766882,0
+CWBC.US,D,20070905,000000,9.35385,9.35385,8.86724,8.98461,1776.1414877531,0
+CWBC.US,D,20070906,000000,8.95345,8.96097,8.95345,8.96097,2952.8877098402,0
+CWBC.US,D,20070907,000000,8.9001,9.56627,8.84647,9.56627,1397.1893145387,0
+CWBC.US,D,20070910,000000,8.84647,8.85428,8.84647,8.84647,838.73348032788,0
+CWBC.US,D,20070911,000000,9.56058,10.0054,9.20714,9.74068,6736.1110679149,0
+CWBC.US,D,20070912,000000,9.25193,9.25193,9.2443,9.2443,346.41057385256,0
+CWBC.US,D,20070913,000000,9.19093,9.74068,9.11759,9.74068,4700.6865142782,0
+CWBC.US,D,20070914,000000,9.74068,9.74815,9.42625,9.42625,4583.1168649706,0
+CWBC.US,D,20070920,000000,9.31574,9.39385,9.31574,9.35385,991.99391603235,0
+CWBC.US,D,20070921,000000,9.35385,9.54438,9.31574,9.42625,14578.636514134,0
+CWBC.US,D,20070924,000000,9.54438,9.54438,9.54438,9.54438,1019.2868703359,0
+CWBC.US,D,20070925,000000,9.58248,9.58248,9.58248,9.58248,619.34011688792,0
+CWBC.US,D,20070926,000000,9.33289,9.54438,9.33289,9.54438,13600.289075254,0
+CWBC.US,D,20070928,000000,9.39385,9.50531,9.39385,9.50531,2033.3250956134,0
+CWBC.US,D,20071003,000000,9.54438,9.54438,9.54438,9.54438,1842.2744154887,0
+CWBC.US,D,20071008,000000,9.46434,9.58248,9.46434,9.58248,127475.94199071,0
+CWBC.US,D,20071009,000000,9.42625,9.58248,9.4129,9.4129,23741.721057041,0
+CWBC.US,D,20071010,000000,9.42625,9.42625,9.42625,9.42625,634.03632305137,0
+CWBC.US,D,20071011,000000,9.42625,9.42625,9.42625,9.42625,679.17467055336,0
+CWBC.US,D,20071012,000000,9.35385,9.48913,9.35385,9.48913,5196.1586077885,0
+CWBC.US,D,20071015,000000,9.46434,9.46434,9.46434,9.46434,381.05163123782,0
+CWBC.US,D,20071016,000000,9.50531,9.50531,9.35385,9.35385,1019.2868703359,0
+CWBC.US,D,20071017,000000,9.35385,9.36145,9.35385,9.35385,381.05163123782,0
+CWBC.US,D,20071018,000000,9.39385,9.50531,9.06329,9.31574,5622.3485865283,0
+CWBC.US,D,20071019,000000,9.2443,9.2443,9.2443,9.2443,255.08414983689,0
+CWBC.US,D,20071022,000000,9.25954,9.69486,9.23764,9.25954,4368.972146589,0
+CWBC.US,D,20071023,000000,9.06329,9.71778,9.06329,9.71778,255.08414983689,0
+CWBC.US,D,20071024,000000,9.18429,9.18429,9.0957,9.0957,2795.428358089,0
+CWBC.US,D,20071025,000000,9.18429,9.74068,9.13188,9.67874,37027.091428792,0
+CWBC.US,D,20071026,000000,9.74068,9.74068,8.69424,8.98461,5976.1072634626,0
+CWBC.US,D,20071029,000000,9.13188,9.14047,9.13188,9.14047,255.08414983689,0
+CWBC.US,D,20071101,000000,8.96097,8.96097,8.92067,8.92067,765.25244951067,0
+CWBC.US,D,20071105,000000,8.76236,8.76236,8.76236,8.76236,991.99391603235,0
+CWBC.US,D,20071106,000000,8.80303,9.29955,8.80303,9.29955,445.08510094996,0
+CWBC.US,D,20071109,000000,9.11759,9.19857,9.11759,9.19857,683.37358660007,0
+CWBC.US,D,20071112,000000,9.19857,9.19857,9.19857,9.19857,3324.491779973,0
+CWBC.US,D,20071114,000000,9.08235,9.08235,9.08235,9.08235,130.16639744763,0
+CWBC.US,D,20071120,000000,9.02604,9.02604,8.60689,8.60689,3405.3209138719,0
+CWBC.US,D,20071121,000000,8.96097,9.92069,8.96097,9.92069,1994.4851221814,0
+CWBC.US,D,20071123,000000,9.47196,9.47196,9.35385,9.35385,870.22535067811,0
+CWBC.US,D,20071127,000000,10.1577,10.1577,9.35385,10.0949,8558.4406321818,0
+CWBC.US,D,20071128,000000,9.93696,10.1187,9.35385,9.62154,50711.358824981,0
+CWBC.US,D,20071129,000000,9.70915,9.70915,9.66445,9.69968,3092.5016683929,0
+CWBC.US,D,20071203,000000,9.42625,9.42625,9.35385,9.35385,381.05163123782,0
+CWBC.US,D,20071204,000000,9.35385,9.35385,9.35385,9.35385,745.30759828885,0
+CWBC.US,D,20071205,000000,9.35385,9.35385,9.35385,9.35385,634.03632305137,0
+CWBC.US,D,20071206,000000,9.23764,9.23764,9.23764,9.23764,130.16639744763,0
+CWBC.US,D,20071210,000000,9.53675,9.93696,9.53675,9.93696,634.03632305137,0
+CWBC.US,D,20071211,000000,9.7826,9.7826,9.54438,9.54438,258.23333687192,0
+CWBC.US,D,20071212,000000,9.93696,9.93696,8.96097,8.96097,3176.4799893269,0
+CWBC.US,D,20071213,000000,8.76236,8.76236,8.76236,8.76236,130.16639744763,0
+CWBC.US,D,20071214,000000,8.70882,8.70882,8.65023,8.68766,1016.1376833009,0
+CWBC.US,D,20071217,000000,8.68137,8.76236,8.57535,8.57535,5338.9217533762,0
+CWBC.US,D,20071218,000000,8.70882,9.35385,8.57535,8.58326,22053.756806269,0
+CWBC.US,D,20071220,000000,8.52115,8.52115,8.49685,8.49685,508.06884165043,0
+CWBC.US,D,20071221,000000,8.49685,8.73929,8.18945,8.18945,3559.631078588,0
+CWBC.US,D,20071224,000000,7.98625,7.98625,7.98625,7.98625,130.16639744763,0
+CWBC.US,D,20071226,000000,8.56623,8.56623,8.38034,8.38034,508.06884165043,0
+CWBC.US,D,20071227,000000,8.26224,8.26224,8.26224,8.26224,381.05163123782,0
+CWBC.US,D,20071228,000000,8.15811,8.56623,8.15811,8.56623,255.08414983689,0
+CWBC.US,D,20080107,000000,9.14998,9.14998,9.14998,9.14998,130.16639744763,0
+CWBC.US,D,20080109,000000,9.14998,9.15856,8.57535,8.57535,4080.2966683786,0
+CWBC.US,D,20080110,000000,8.20489,8.20489,8.07189,8.07189,381.05163123782,0
+CWBC.US,D,20080111,000000,8.07189,8.07189,7.90737,7.90737,2945.5396067585,0
+CWBC.US,D,20080116,000000,8.30101,10.3169,7.98625,7.98625,10780.716949897,0
+CWBC.US,D,20080117,000000,7.89975,7.89975,7.50613,7.63998,10432.20691802,0
+CWBC.US,D,20080118,000000,8.49123,8.49123,8.49123,8.49123,130.16639744763,0
+CWBC.US,D,20080122,000000,7.89193,7.89193,7.76667,7.82877,3682.4493729539,0
+CWBC.US,D,20080123,000000,8.56623,8.56623,8.02492,8.38854,10420.659898893,0
+CWBC.US,D,20080128,000000,8.55088,8.55088,7.94633,8.14335,6099.9752868402,0
+CWBC.US,D,20080129,000000,8.56623,8.56623,8.06418,8.06418,1776.1414877531,0
+CWBC.US,D,20080131,000000,8.57535,9.74068,8.18945,9.74068,13260.176875472,0
+CWBC.US,D,20080201,000000,8.07189,8.57535,8.00161,8.41884,1528.405440998,0
+CWBC.US,D,20080205,000000,8.18183,9.35385,8.18183,9.35385,1346.8023219783,0
+CWBC.US,D,20080206,000000,8.28605,9.29955,8.09761,9.10998,2033.3250956134,0
+CWBC.US,D,20080208,000000,9.33955,9.33955,9.33955,9.33955,765.25244951067,0
+CWBC.US,D,20080212,000000,8.30101,8.30101,7.94633,7.94633,5662.2382889719,0
+CWBC.US,D,20080213,000000,7.6556,8.30101,7.4826,8.10523,17045.499691569,0
+CWBC.US,D,20080214,000000,8.18183,8.18183,7.78887,7.78887,4719.5816364883,0
+CWBC.US,D,20080219,000000,7.83678,7.83678,7.83678,7.83678,130.16639744763,0
+CWBC.US,D,20080222,000000,7.8445,7.8445,7.8445,7.8445,130.16639744763,0
+CWBC.US,D,20080225,000000,7.83678,7.83678,7.78887,7.78887,1019.2868703359,0
+CWBC.US,D,20080226,000000,7.82877,7.82877,7.60043,7.60043,8261.3673218779,0
+CWBC.US,D,20080227,000000,7.63998,7.71047,7.63998,7.63998,634.03632305137,0
+CWBC.US,D,20080228,000000,8.18183,8.18183,8.18183,8.18183,130.16639744763,0
+CWBC.US,D,20080229,000000,7.98625,8.40168,7.98625,8.18183,1572.4940594883,0
+CWBC.US,D,20080303,000000,8.18183,8.18183,8.18183,8.18183,1273.3212911611,0
+CWBC.US,D,20080305,000000,8.18183,8.18183,8.18183,8.18183,1696.3620828659,0
+CWBC.US,D,20080306,000000,8.18183,8.18183,8.18183,8.18183,255.08414983689,0
+CWBC.US,D,20080310,000000,8.26224,9.4129,8.26224,9.28242,12704.870228296,0
+CWBC.US,D,20080311,000000,8.33891,9.0488,8.10523,9.0488,1436.0292879707,0
+CWBC.US,D,20080313,000000,8.28605,9.00899,8.28605,8.83722,4153.7776991957,0
+CWBC.US,D,20080314,000000,8.26224,8.26224,7.86802,7.86802,5599.2545482714,0
+CWBC.US,D,20080317,000000,9.0488,9.0488,7.86802,7.86802,2394.4318756294,0
+CWBC.US,D,20080318,000000,7.71047,9.01757,7.6713,7.86802,2312.5530127188,0
+CWBC.US,D,20080319,000000,8.59051,8.96097,7.93166,8.96097,8106.00742815,0
+CWBC.US,D,20080320,000000,8.5041,8.5041,7.88376,7.88376,4561.0725557255,0
+CWBC.US,D,20080324,000000,8.26224,9.0488,7.91575,9.0488,4955.7706641151,0
+CWBC.US,D,20080325,000000,8.72435,8.72435,8.10523,8.26224,6099.9752868402,0
+CWBC.US,D,20080326,000000,8.26224,8.26224,8.26224,8.26224,10167.675207079,0
+CWBC.US,D,20080327,000000,8.06418,8.06418,7.90737,7.9552,699.11952177518,0
+CWBC.US,D,20080328,000000,8.65023,8.65023,8.62404,8.64127,2726.1462433186,0
+CWBC.US,D,20080402,000000,8.27843,8.65023,8.27843,8.45846,1387.7417534337,0
+CWBC.US,D,20080407,000000,8.27843,8.62404,8.08007,8.62404,1541.0021891381,0
+CWBC.US,D,20080409,000000,8.60689,8.60689,8.60689,8.60689,130.16639744763,0
+CWBC.US,D,20080414,000000,8.26224,8.26224,8.26224,8.26224,381.05163123782,0
+CWBC.US,D,20080416,000000,8.07189,8.26224,8.07189,8.26224,255.08414983689,0
+CWBC.US,D,20080417,000000,8.26224,8.26224,8.26224,8.26224,381.05163123782,0
+CWBC.US,D,20080418,000000,8.45846,8.45846,8.45846,8.45846,2396.5313336528,0
+CWBC.US,D,20080421,000000,8.26224,8.26224,8.26224,8.26224,255.08414983689,0
+CWBC.US,D,20080424,000000,8.26224,8.26224,7.90737,7.94633,634.03632305137,0
+CWBC.US,D,20080430,000000,7.97015,7.97015,7.9552,7.9552,255.08414983689,0
+CWBC.US,D,20080502,000000,8.01853,8.01853,8.01853,8.01853,425.14024972815,0
+CWBC.US,D,20080506,000000,7.88376,8.26224,7.88376,8.26224,2008.1315993332,0
+CWBC.US,D,20080508,000000,8.09761,8.09761,7.71047,7.71819,18840.536301532,0
+CWBC.US,D,20080509,000000,7.726,7.78887,7.39628,7.62397,9814.966259156,0
+CWBC.US,D,20080512,000000,8.17402,8.22107,8.17402,8.22107,765.25244951067,0
+CWBC.US,D,20080513,000000,7.67911,7.70285,7.67911,7.69475,807.24160997765,0
+CWBC.US,D,20080514,000000,8.10523,8.10523,8.08886,8.10523,814.58971305937,0
+CWBC.US,D,20080515,000000,8.10523,8.10523,8.09761,8.09761,1776.1414877531,0
+CWBC.US,D,20080528,000000,7.82032,7.82032,7.82032,7.82032,130.16639744763,0
+CWBC.US,D,20080529,000000,8.06418,8.06418,8.05607,8.05607,3429.4646811404,0
+CWBC.US,D,20080530,000000,7.86802,7.88376,7.86802,7.88376,255.08414983689,0
+CWBC.US,D,20080605,000000,8.02492,8.02492,8.02492,8.02492,508.06884165043,0
+CWBC.US,D,20080606,000000,8.02492,8.02492,8.02492,8.02492,345.3608448409,0
+CWBC.US,D,20080613,000000,8.01853,8.01853,8.01853,8.01853,255.08414983689,0
+CWBC.US,D,20080619,000000,7.86802,7.9393,7.86802,7.9393,2414.3767268512,0
+CWBC.US,D,20080624,000000,7.6713,7.6713,7.6713,7.6713,634.03632305137,0
+CWBC.US,D,20080626,000000,7.82877,7.98625,7.82877,7.98625,1572.4940594883,0
+CWBC.US,D,20080630,000000,7.73457,7.73457,7.63198,7.6713,1528.405440998,0
+CWBC.US,D,20080701,000000,7.86802,7.86802,7.86802,7.86802,1032.9333474877,0
+CWBC.US,D,20080707,000000,8.02492,8.02492,6.97094,6.97094,2336.6967799873,0
+CWBC.US,D,20080708,000000,7.15995,7.15995,7.15995,7.15995,381.05163123782,0
+CWBC.US,D,20080711,000000,7.98625,7.98625,7.98625,7.98625,130.16639744763,0
+CWBC.US,D,20080714,000000,7.86802,8.06418,7.86802,8.06418,916.41342719179,0
+CWBC.US,D,20080716,000000,7.86802,8.04018,7.86802,7.86802,963.65123271714,0
+CWBC.US,D,20080718,000000,7.47461,7.47461,7.47461,7.47461,235.13929861508,0
+CWBC.US,D,20080721,000000,7.86802,7.86802,7.86802,7.86802,130.16639744763,0
+CWBC.US,D,20080722,000000,7.86802,7.86802,7.86802,7.86802,255.08414983689,0
+CWBC.US,D,20080723,000000,6.96322,6.96322,6.9555,6.9555,381.05163123782,0
+CWBC.US,D,20080724,000000,7.81278,7.86021,7.79631,7.86021,901.71722102835,0
+CWBC.US,D,20080725,000000,7.86802,7.86802,7.45887,7.4826,1528.405440998,0
+CWBC.US,D,20080729,000000,7.05763,7.7581,7.05763,7.7581,1145.2543517369,0
+CWBC.US,D,20080730,000000,7.1206,7.1206,7.1206,7.1206,206.79661529986,0
+CWBC.US,D,20080731,000000,7.62397,7.62397,7.62397,7.62397,255.08414983689,0
+CWBC.US,D,20080801,000000,7.62397,7.6635,7.47461,7.6635,25494.768506537,0
+CWBC.US,D,20080808,000000,7.28587,7.28587,6.57769,7.06535,17961.913118762,0
+CWBC.US,D,20080811,000000,7.04192,7.04192,6.68763,6.68763,508.06884165043,0
+CWBC.US,D,20080818,000000,7.27017,7.27017,7.27017,7.27017,130.16639744763,0
+CWBC.US,D,20080819,000000,7.34836,7.34836,7.2935,7.2935,711.71626991528,0
+CWBC.US,D,20080820,000000,7.00286,7.27779,6.92417,6.92417,1086.4695270831,0
+CWBC.US,D,20080821,000000,7.15995,7.15995,7.15203,7.15203,4323.833799087,0
+CWBC.US,D,20080826,000000,6.74269,7.27017,6.74269,7.27017,2752.3894686104,0
+CWBC.US,D,20080827,000000,7.27779,7.27779,7.27017,7.27017,399.94675344797,0
+CWBC.US,D,20080829,000000,6.73516,7.04963,6.68763,7.04963,821.93781614109,0
+CWBC.US,D,20080902,000000,6.68763,7.46669,6.68763,7.07354,1618.682136002,0
+CWBC.US,D,20080903,000000,6.71144,6.71144,6.68763,6.68763,409.39431455303,0
+CWBC.US,D,20080905,000000,6.68763,6.68763,6.67982,6.68763,1273.3212911611,0
+CWBC.US,D,20080908,000000,6.68763,6.68763,6.68763,6.68763,381.05163123782,0
+CWBC.US,D,20080909,000000,6.68763,6.68763,6.68763,6.68763,573.15204037425,0
+CWBC.US,D,20080911,000000,6.42814,6.42814,6.29448,6.33393,11077.7902602,0
+CWBC.US,D,20080912,000000,6.4833,6.4833,6.3021,6.3021,5281.1866577342,0
+CWBC.US,D,20080915,000000,5.97963,5.97963,5.90105,5.97963,2161.3920350377,0
+CWBC.US,D,20080916,000000,6.32583,6.32583,6.01927,6.01927,3202.7232146187,0
+CWBC.US,D,20080917,000000,6.05842,6.05842,5.97963,5.97963,6513.5685174399,0
+CWBC.US,D,20080918,000000,6.29448,6.29448,5.7672,5.7672,1036.0825345226,0
+CWBC.US,D,20080919,000000,5.97963,6.29448,5.97963,6.29448,1905.2581561892,0
+CWBC.US,D,20080922,000000,5.74348,5.74348,5.74348,5.74348,1107.4641073165,0
+CWBC.US,D,20080923,000000,5.90857,6.17664,5.90105,5.90105,6432.739383541,0
+CWBC.US,D,20080924,000000,5.93247,5.93247,5.92468,5.92468,1776.1414877531,0
+CWBC.US,D,20080925,000000,5.90105,6.29448,5.90105,6.17664,15003.776763863,0
+CWBC.US,D,20080926,000000,5.90105,5.90105,5.90105,5.90105,634.03632305137,0
+CWBC.US,D,20080929,000000,6.08967,6.08967,6.04243,6.04243,1145.2543517369,0
+CWBC.US,D,20081001,000000,5.50761,5.50761,5.50761,5.50761,277.12845908205,0
+CWBC.US,D,20081002,000000,6.05051,6.05051,5.51552,5.66508,1765.6441976365,0
+CWBC.US,D,20081003,000000,6.05842,6.05842,6.05842,6.05842,130.16639744763,0
+CWBC.US,D,20081006,000000,5.64908,5.66508,5.64908,5.66508,1905.2581561892,0
+CWBC.US,D,20081007,000000,5.62573,5.62573,5.62573,5.62573,192.10040913643,0
+CWBC.US,D,20081008,000000,5.89305,5.90105,5.89305,5.90105,508.06884165043,0
+CWBC.US,D,20081009,000000,5.90105,5.90105,5.62573,5.62573,2476.31073854,0
+CWBC.US,D,20081010,000000,5.50761,5.89305,5.50761,5.8698,3633.1121094053,0
+CWBC.US,D,20081014,000000,5.89305,7.06535,5.3107,7.06535,2414.3767268512,0
+CWBC.US,D,20081016,000000,5.68842,5.68842,5.50761,5.50761,1600.8367428035,0
+CWBC.US,D,20081020,000000,5.90105,5.90105,5.90105,5.90105,508.06884165043,0
+CWBC.US,D,20081021,000000,5.90105,6.29448,5.90105,6.29448,1522.1070669279,0
+CWBC.US,D,20081024,000000,6.12111,6.12111,6.12111,6.12111,710.6665409036,0
+CWBC.US,D,20081028,000000,5.82254,5.82254,5.82254,5.82254,381.05163123782,0
+CWBC.US,D,20081030,000000,5.84599,5.90105,5.82254,5.90105,910.11505312174,0
+CWBC.US,D,20081105,000000,6.13702,6.13702,5.90105,5.90105,917.46315620347,0
+CWBC.US,D,20081113,000000,5.77529,5.77529,5.77529,5.77529,130.16639744763,0
+CWBC.US,D,20081114,000000,5.50761,5.50761,5.50761,5.50761,634.03632305137,0
+CWBC.US,D,20081117,000000,5.50761,5.89305,5.50761,5.89305,2488.9074866801,0
+CWBC.US,D,20081118,000000,5.41359,5.58631,5.41359,5.58631,456.63212007838,0
+CWBC.US,D,20081119,000000,5.40511,5.40511,5.35043,5.35043,4830.8529117257,0
+CWBC.US,D,20081120,000000,5.35043,5.35043,5.35043,5.35043,6990.1454887401,0
+CWBC.US,D,20081121,000000,5.27183,5.27183,5.11389,5.11389,558.45583421081,0
+CWBC.US,D,20081124,000000,5.11389,5.11389,5.09855,5.11389,1200.8899893556,0
+CWBC.US,D,20081125,000000,5.06683,5.06683,4.92565,4.92565,1273.3212911611,0
+CWBC.US,D,20081201,000000,5.11389,5.11389,5.11389,5.11389,255.08414983689,0
+CWBC.US,D,20081202,000000,5.07493,5.07493,4.72065,4.72065,2162.4417640493,0
+CWBC.US,D,20081203,000000,4.91746,5.10617,4.91746,5.10617,2725.0965143069,0
+CWBC.US,D,20081204,000000,5.27183,5.27183,5.27183,5.27183,1019.2868703359,0
+CWBC.US,D,20081205,000000,5.27183,5.27183,5.27183,5.27183,1054.9776567328,0
+CWBC.US,D,20081210,000000,5.11389,5.1298,5.11389,5.11389,2166.640680096,0
+CWBC.US,D,20081212,000000,5.11389,5.11389,5.11389,5.11389,841.88266736291,0
+CWBC.US,D,20081215,000000,5.11389,5.11389,5.11389,5.11389,1411.8855207022,0
+CWBC.US,D,20081217,000000,4.72065,5.27183,4.72065,5.27183,3110.3470615913,0
+CWBC.US,D,20081218,000000,4.72855,5.0434,4.72855,5.0434,1461.2227842508,0
+CWBC.US,D,20081219,000000,5.01216,5.11389,4.76018,4.76018,2102.6072103839,0
+CWBC.US,D,20081222,000000,5.09065,5.11389,5.09065,5.11389,2285.2600584153,0
+CWBC.US,D,20081223,000000,5.11389,5.11389,4.76018,4.76018,2924.545026525,0
+CWBC.US,D,20081224,000000,4.72065,4.72065,4.72065,4.72065,255.08414983689,0
+CWBC.US,D,20081229,000000,4.52393,4.52393,4.36695,4.36695,1776.1414877531,0
+CWBC.US,D,20081230,000000,4.64196,4.64196,3.73745,3.73745,6355.059436677,0
+CWBC.US,D,20081231,000000,3.61141,5.11389,3.61141,4.84659,8209.9306003058,0
+CWBC.US,D,20090102,000000,3.94177,4.91746,3.54054,4.91746,2271.6135812635,0
+CWBC.US,D,20090105,000000,3.72182,4.72855,3.70572,4.72065,9114.7970083692,0
+CWBC.US,D,20090106,000000,3.72925,4.56337,3.72182,4.56337,34405.918086642,0
+CWBC.US,D,20090107,000000,3.94177,3.94177,3.85528,3.85528,2467.9129064466,0
+CWBC.US,D,20090108,000000,3.93396,4.56337,3.84747,4.56337,7488.7667692855,0
+CWBC.US,D,20090109,000000,3.94177,3.9734,3.94177,3.94177,2547.6923113339,0
+CWBC.US,D,20090112,000000,4.1308,4.1308,3.93396,3.94177,1838.075499442,0
+CWBC.US,D,20090113,000000,4.46086,4.47686,4.41418,4.47686,2285.2600584153,0
+CWBC.US,D,20090114,000000,3.95768,3.95768,3.93396,3.93396,1436.0292879707,0
+CWBC.US,D,20090115,000000,3.67436,4.241,3.67436,4.241,4722.7308235233,0
+CWBC.US,D,20090120,000000,4.20938,4.20938,3.65838,3.66645,1779.2906747882,0
+CWBC.US,D,20090121,000000,3.65076,4.56337,3.65076,3.98113,6563.9555100003,0
+CWBC.US,D,20090122,000000,3.93396,3.93396,3.54835,3.6035,3001.1752443772,0
+CWBC.US,D,20090123,000000,3.58806,3.58806,3.54054,3.54054,3944.8816258726,0
+CWBC.US,D,20090126,000000,3.54054,3.54054,2.83254,2.99792,10936.076843624,0
+CWBC.US,D,20090127,000000,2.84006,3.1469,2.78519,2.7931,5943.5656641007,0
+CWBC.US,D,20090128,000000,3.20235,3.23407,2.77738,2.77738,6666.8289531444,0
+CWBC.US,D,20090129,000000,3.1469,4.68139,3.1469,4.38245,30166.062608489,0
+CWBC.US,D,20090130,000000,3.94958,4.68939,3.94958,3.98895,16023.063634198,0
+CWBC.US,D,20090202,000000,4.32749,4.6106,4.32749,4.6028,6405.4464292375,0
+CWBC.US,D,20090204,000000,4.14621,4.55536,4.1385,4.55536,7225.2847873552,0
+CWBC.US,D,20090205,000000,4.1385,4.56337,4.1308,4.56337,2611.725781046,0
+CWBC.US,D,20090206,000000,4.1308,4.1308,4.1308,4.1308,1273.3212911611,0
+CWBC.US,D,20090210,000000,4.1385,5.90105,4.1308,5.70424,32410.383235449,0
+CWBC.US,D,20090211,000000,5.12228,5.70424,4.84659,5.63334,13898.41211457,0
+CWBC.US,D,20090213,000000,5.83817,5.84599,5.3107,5.77529,3420.0171200353,0
+CWBC.US,D,20090217,000000,5.74348,5.74348,5.74348,5.74348,442.98564292662,0
+CWBC.US,D,20090218,000000,5.74348,5.74348,5.31908,5.31908,1590.3394526867,0
+CWBC.US,D,20090219,000000,5.01216,5.31908,5.01216,5.3107,1611.3340329203,0
+CWBC.US,D,20090220,000000,4.99642,4.99642,4.52393,4.52393,4323.833799087,0
+CWBC.US,D,20090223,000000,4.65777,4.77599,4.64996,4.77599,5091.1857066211,0
+CWBC.US,D,20090224,000000,5.49979,5.50761,4.39036,4.39036,4043.55615297,0
+CWBC.US,D,20090225,000000,5.50761,5.50761,5.35043,5.35043,1307.9623485464,0
+CWBC.US,D,20090226,000000,4.45354,5.34223,4.37465,4.78381,8768.3864345167,0
+CWBC.US,D,20090227,000000,4.68139,5.11389,4.38245,4.63435,7537.0543038225,0
+CWBC.US,D,20090302,000000,5.34223,5.35043,5.34223,5.35043,631.93686502801,0
+CWBC.US,D,20090303,000000,5.34223,5.35043,4.28035,4.55536,7811.0335758695,0
+CWBC.US,D,20090304,000000,4.27216,5.34223,4.1308,4.22518,7114.0135121177,0
+CWBC.US,D,20090305,000000,4.21746,4.21746,4.1308,4.1308,2787.0305259956,0
+CWBC.US,D,20090306,000000,4.1308,4.241,4.1308,4.241,398.89702443629,0
+CWBC.US,D,20090309,000000,4.3036,4.3036,4.28826,4.28826,255.08414983689,0
+CWBC.US,D,20090310,000000,4.1308,4.28826,3.8085,4.02057,3526.0397502145,0
+CWBC.US,D,20090311,000000,3.94177,3.94958,3.93396,3.93396,1045.5300956278,0
+CWBC.US,D,20090312,000000,3.76125,3.83975,3.76125,3.83176,721.16383102035,0
+CWBC.US,D,20090316,000000,3.50137,4.24852,3.26504,4.241,2339.8459670224,0
+CWBC.US,D,20090318,000000,4.28035,5.03559,3.85528,5.03559,1716.3069340877,0
+CWBC.US,D,20090319,000000,3.61931,4.87812,3.61931,4.02847,6773.9013123352,0
+CWBC.US,D,20090320,000000,4.68139,4.79981,4.39847,4.41418,2492.0566737151,0
+CWBC.US,D,20090323,000000,4.32749,4.70513,4.02847,4.70513,3522.8905631794,0
+CWBC.US,D,20090324,000000,4.69702,4.76018,4.69702,4.76018,1684.8150637375,0
+CWBC.US,D,20090325,000000,4.76018,4.76018,4.17022,4.21746,1748.8485334496,0
+CWBC.US,D,20090326,000000,4.20137,4.20137,3.89471,3.89471,3312.9447608445,0
+CWBC.US,D,20090327,000000,4.65777,4.65777,3.94958,3.95768,2970.7331030387,0
+CWBC.US,D,20090331,000000,4.44524,4.44524,3.67436,3.67436,7166.4999627014,0
+CWBC.US,D,20090401,000000,3.54835,3.69012,3.54054,3.69012,2308.3540966721,0
+CWBC.US,D,20090407,000000,3.77668,3.77668,3.65838,3.65838,2771.2845908205,0
+CWBC.US,D,20090408,000000,3.28113,3.61931,2.69099,3.18654,21445.963708509,0
+CWBC.US,D,20090409,000000,3.27304,4.31179,2.80111,4.31179,13770.345175145,0
+CWBC.US,D,20090413,000000,4.17022,4.17022,3.29656,3.82403,3556.481891553,0
+CWBC.US,D,20090414,000000,3.82403,4.16212,3.73745,4.16212,7721.8066098772,0
+CWBC.US,D,20090415,000000,3.57959,4.29578,3.34371,3.88662,6342.462688537,0
+CWBC.US,D,20090416,000000,4.09944,4.09944,4.00514,4.00514,1528.405440998,0
+CWBC.US,D,20090417,000000,4.0441,4.05981,3.56386,3.56386,3860.9033049386,0
+CWBC.US,D,20090420,000000,4.27216,4.32749,3.54054,4.3194,9944.082927592,0
+CWBC.US,D,20090421,000000,4.4061,4.4061,4.4061,4.4061,255.08414983689,0
+CWBC.US,D,20090422,000000,3.95768,3.95768,3.10776,3.72182,5512.1270403025,0
+CWBC.US,D,20090423,000000,3.85528,3.85528,3.3282,3.3282,4266.098703445,0
+CWBC.US,D,20090424,000000,3.99694,3.99694,3.71372,3.73745,4251.4024972815,0
+CWBC.US,D,20090427,000000,3.57959,3.57959,3.34371,3.34371,963.65123271714,0
+CWBC.US,D,20090428,000000,3.91035,3.92616,3.91035,3.92616,573.15204037425,0
+CWBC.US,D,20090429,000000,3.92616,4.01256,3.92616,3.93396,4449.801280488,0
+CWBC.US,D,20090430,000000,3.73745,3.92616,3.37525,3.70572,4592.5644260757,0
+CWBC.US,D,20090501,000000,3.92616,3.93396,3.92616,3.93396,634.03632305137,0
+CWBC.US,D,20090504,000000,3.93396,3.93396,3.93396,3.93396,1273.3212911611,0
+CWBC.US,D,20090505,000000,4.0441,4.0441,3.93396,3.93396,3429.4646811404,0
+CWBC.US,D,20090506,000000,4.02847,4.02847,3.85528,3.92616,2826.9202284393,0
+CWBC.US,D,20090507,000000,3.93396,3.93396,3.73745,3.73745,4552.6747236321,0
+CWBC.US,D,20090508,000000,3.89471,3.93396,3.85528,3.8792,3815.7649574366,0
+CWBC.US,D,20090511,000000,3.93396,3.93396,3.93396,3.93396,58211.672613395,0
+CWBC.US,D,20090515,000000,3.93396,3.93396,3.93396,3.93396,1033.9830764993,0
+CWBC.US,D,20090518,000000,3.93396,3.93396,3.93396,3.93396,3815.7649574366,0
+CWBC.US,D,20090519,000000,3.93396,4.1308,3.93396,4.01256,7432.0814026551,0
+CWBC.US,D,20090521,000000,4.20938,4.3194,4.02847,4.08333,2679.9581668048,0
+CWBC.US,D,20090522,000000,4.70513,4.70513,4.01256,4.02057,2542.4436662755,0
+CWBC.US,D,20090526,000000,4.01256,4.01256,4.01256,4.01256,1035.032805511,0
+CWBC.US,D,20090527,000000,4.61881,4.61881,4.01256,4.01256,381.05163123782,0
+CWBC.US,D,20090528,000000,4.05199,4.05199,4.05199,4.05199,3407.4203718953,0
+CWBC.US,D,20090529,000000,4.71285,4.71285,4.70513,4.70513,885.97128585323,0
+CWBC.US,D,20090601,000000,4.05199,4.06752,4.01256,4.01256,3587.9737619032,0
+CWBC.US,D,20090602,000000,4.1308,4.70513,4.01256,4.70513,2187.6352603296,0
+CWBC.US,D,20090603,000000,4.28035,4.28035,4.02057,4.17794,2161.3920350377,0
+CWBC.US,D,20090605,000000,4.55536,4.55536,4.09153,4.11525,2414.3767268512,0
+CWBC.US,D,20090608,000000,4.1308,4.67369,4.1308,4.24852,6771.8018543118,0
+CWBC.US,D,20090609,000000,4.12288,4.56337,4.12288,4.4848,6360.3080817355,0
+CWBC.US,D,20090610,000000,4.47686,4.4848,4.47686,4.4848,2285.2600584153,0
+CWBC.US,D,20090611,000000,4.32749,4.32749,4.32749,4.32749,130.16639744763,0
+CWBC.US,D,20090612,000000,4.32749,4.33549,4.32749,4.32749,1905.2581561892,0
+CWBC.US,D,20090615,000000,4.33549,4.68939,4.32749,4.56337,1466.4714293092,0
+CWBC.US,D,20090617,000000,4.56337,4.68139,4.55536,4.68139,950.00475556537,0
+CWBC.US,D,20090618,000000,4.36695,4.68139,4.36695,4.68139,467.12941019512,0
+CWBC.US,D,20090619,000000,4.17022,4.17022,4.17022,4.17022,2009.1813283449,0
+CWBC.US,D,20090622,000000,4.14621,4.14621,4.09944,4.1308,4261.8997873983,0
+CWBC.US,D,20090623,000000,4.09944,4.24852,4.09944,4.24852,1397.1893145387,0
+CWBC.US,D,20090624,000000,4.22518,4.22518,4.09944,4.09944,799.89350689592,0
+CWBC.US,D,20090625,000000,4.24852,4.63435,4.02057,4.63435,10928.728740542,0
+CWBC.US,D,20090626,000000,4.6106,4.64196,4.47686,4.47686,2821.6715833809,0
+CWBC.US,D,20090629,000000,4.62625,4.62625,4.24852,4.24852,1307.9623485464,0
+CWBC.US,D,20090630,000000,4.05199,4.17022,4.05199,4.08333,938.45773643695,0
+CWBC.US,D,20090701,000000,4.55536,4.61881,4.24852,4.24852,2212.8287566097,0
+CWBC.US,D,20090709,000000,4.07562,4.07562,4.05199,4.05199,255.08414983689,0
+CWBC.US,D,20090716,000000,4.18566,4.22518,4.18566,4.22518,2994.8768703072,0
+CWBC.US,D,20090717,000000,4.24852,4.32749,4.241,4.32749,1450.725494134,0
+CWBC.US,D,20090721,000000,4.07562,4.32749,4.07562,4.32749,2542.4436662755,0
+CWBC.US,D,20090724,000000,4.26445,4.28826,4.26445,4.28826,255.08414983689,0
+CWBC.US,D,20090727,000000,4.21746,4.21746,4.20938,4.20938,1273.3212911611,0
+CWBC.US,D,20090728,000000,4.20938,4.20938,4.20938,4.20938,0,0
+CWBC.US,D,20090729,000000,4.20938,4.26445,4.20938,4.20938,2917.1969234433,0
+CWBC.US,D,20090730,000000,4.20938,4.20938,4.20938,4.20938,0,0
+CWBC.US,D,20090731,000000,4.20938,4.20938,4.20938,4.20938,0,0
+CWBC.US,D,20090803,000000,4.20938,4.3194,4.20938,4.3194,2419.6253719096,0
+CWBC.US,D,20090804,000000,4.20938,4.20938,4.20938,4.20938,3815.7649574366,0
+CWBC.US,D,20090805,000000,4.32749,4.32749,4.20938,4.26445,956.30312963542,0
+CWBC.US,D,20090806,000000,4.20938,4.32749,4.09153,4.32749,3765.3779648762,0
+CWBC.US,D,20090807,000000,4.19374,4.32749,4.18566,4.18566,14457.917677792,0
+CWBC.US,D,20090810,000000,4.3194,4.32749,4.05199,4.09153,1397.1893145387,0
+CWBC.US,D,20090811,000000,4.09944,4.21746,4.09944,4.17022,13470.122677807,0
+CWBC.US,D,20090812,000000,4.20938,4.21746,4.20938,4.20938,9275.4055471554,0
+CWBC.US,D,20090813,000000,4.14621,4.23299,4.14621,4.23299,5157.3186343565,0
+CWBC.US,D,20090814,000000,4.19374,4.67369,4.19374,4.32749,13906.809946663,0
+CWBC.US,D,20090817,000000,4.1308,4.32749,4.09153,4.32749,1273.3212911611,0
+CWBC.US,D,20090818,000000,4.28826,4.68139,4.28826,4.32749,3308.7458447978,0
+CWBC.US,D,20090819,000000,4.20938,4.32749,4.05981,4.20938,3815.7649574366,0
+CWBC.US,D,20090820,000000,4.32749,4.32749,4.32749,4.32749,1132.6576035968,0
+CWBC.US,D,20090821,000000,4.07562,4.21746,4.05199,4.09944,5139.4732411581,0
+CWBC.US,D,20090824,000000,4.62625,4.62625,4.14621,4.14621,1652.2734643756,0
+CWBC.US,D,20090825,000000,4.1385,4.31179,4.1385,4.20938,4353.226211414,0
+CWBC.US,D,20090827,000000,4.79181,4.79181,4.52393,4.52393,3843.0579117401,0
+CWBC.US,D,20090901,000000,4.52393,4.52393,4.52393,4.52393,0,0
+CWBC.US,D,20090902,000000,4.51621,4.72065,4.51621,4.64196,1370.9460892468,0
+CWBC.US,D,20090903,000000,4.241,4.241,4.17022,4.17022,1047.6295536511,0
+CWBC.US,D,20090909,000000,4.09944,4.09944,4.01256,4.02057,3405.3209138719,0
+CWBC.US,D,20090910,000000,4.39847,4.4061,4.39847,4.4061,1384.5925663986,0
+CWBC.US,D,20090911,000000,4.05199,4.4061,4.05199,4.4061,994.0933740557,0
+CWBC.US,D,20090914,000000,4.39036,4.4061,4.39036,4.4061,1251.2769819159,0
+CWBC.US,D,20090915,000000,4.4061,4.63435,4.4061,4.6028,3149.1870350233,0
+CWBC.US,D,20090916,000000,4.24852,4.53203,4.20938,4.23299,2349.2935281274,0
+CWBC.US,D,20090917,000000,4.5083,4.5083,4.5083,4.5083,1785.5890488583,0
+CWBC.US,D,20090918,000000,4.21746,4.53203,4.05199,4.05199,5515.2762273375,0
+CWBC.US,D,20090921,000000,4.1308,4.6028,4.1308,4.6028,1566.1956854182,0
+CWBC.US,D,20090922,000000,4.22518,4.59491,4.20137,4.59491,1260.724543021,0
+CWBC.US,D,20090924,000000,4.19374,4.32749,4.19374,4.20938,18807.994702171,0
+CWBC.US,D,20090928,000000,4.22518,4.32749,4.20938,4.20938,1145.2543517369,0
+CWBC.US,D,20090929,000000,4.22518,4.25672,4.22518,4.22518,1748.8485334496,0
+CWBC.US,D,20091002,000000,4.1385,4.1385,4.05199,4.05199,2128.8504356758,0
+CWBC.US,D,20091005,000000,4.17794,4.3036,4.17794,4.20938,7439.4295057368,0
+CWBC.US,D,20091006,000000,4.20938,4.52393,4.20938,4.52393,18766.005541704,0
+CWBC.US,D,20091007,000000,4.33549,4.33549,4.32749,4.32749,765.25244951067,0
+CWBC.US,D,20091009,000000,4.27216,4.27216,4.19374,4.241,5703.1777204273,0
+CWBC.US,D,20091012,000000,4.28826,4.3194,4.24852,4.3194,1776.1414877531,0
+CWBC.US,D,20091013,000000,4.32749,4.32749,4.22518,4.28826,21117.398527854,0
+CWBC.US,D,20091014,000000,4.32749,4.32749,4.32749,4.32749,3429.4646811404,0
+CWBC.US,D,20091016,000000,4.24852,4.32749,4.24852,4.32749,8008.3826300644,0
+CWBC.US,D,20091019,000000,4.32749,4.32749,4.32749,4.32749,1019.2868703359,0
+CWBC.US,D,20091020,000000,4.17794,4.17794,3.94958,3.99694,3019.0206375757,0
+CWBC.US,D,20091021,000000,4.17794,4.28826,4.05199,4.1308,14886.207114555,0
+CWBC.US,D,20091022,000000,4.1385,4.35132,4.1385,4.32749,43076.679723072,0
+CWBC.US,D,20091026,000000,4.32749,4.4061,4.17794,4.17794,29122.631970884,0
+CWBC.US,D,20091027,000000,4.24852,4.32749,4.24852,4.32749,15759.581652268,0
+CWBC.US,D,20091028,000000,4.3036,4.3036,4.28826,4.28826,5976.1072634626,0
+CWBC.US,D,20091029,000000,4.32749,4.32749,4.28826,4.32749,5090.1359776094,0
+CWBC.US,D,20091030,000000,4.28826,4.3194,4.28826,4.28826,381.05163123782,0
+CWBC.US,D,20091102,000000,4.32749,4.4848,4.32749,4.35132,2756.588384657,0
+CWBC.US,D,20091103,000000,4.32749,4.35132,4.32749,4.32749,1132.6576035968,0
+CWBC.US,D,20091104,000000,4.35894,4.35894,4.32749,4.32749,2421.7248299329,0
+CWBC.US,D,20091105,000000,4.32749,4.4061,4.32749,4.32749,3429.4646811404,0
+CWBC.US,D,20091106,000000,4.33549,4.33549,4.14621,4.14621,26709.304973045,0
+CWBC.US,D,20091109,000000,4.3036,4.46086,4.26445,4.26445,13219.237444016,0
+CWBC.US,D,20091110,000000,4.32749,4.54756,4.26445,4.26445,14246.922146446,0
+CWBC.US,D,20091111,000000,4.36695,4.36695,4.3036,4.32749,1193.5418862739,0
+CWBC.US,D,20091113,000000,4.36695,4.47686,4.32749,4.47686,4396.2651008925,0
+CWBC.US,D,20091116,000000,4.41418,4.41418,4.32749,4.32749,3308.7458447978,0
+CWBC.US,D,20091117,000000,4.35894,4.41418,4.3194,4.3194,3554.3824335297,0
+CWBC.US,D,20091118,000000,4.3194,4.32749,4.3194,4.3194,3898.6935493588,0
+CWBC.US,D,20091120,000000,4.46086,4.46086,4.45354,4.45354,255.08414983689,0
+CWBC.US,D,20091123,000000,4.39847,4.57128,4.35132,4.35894,9172.5321040113,0
+CWBC.US,D,20091124,000000,4.32749,4.35132,4.32749,4.32749,2921.39583949,0
+CWBC.US,D,20091125,000000,4.47686,4.4848,4.47686,4.4848,3668.8028958022,0
+CWBC.US,D,20091201,000000,4.46905,4.47686,4.46905,4.47686,1397.1893145387,0
+CWBC.US,D,20091203,000000,4.32749,4.32749,4.32749,4.32749,7718.6574228422,0
+CWBC.US,D,20091204,000000,4.3194,4.36695,4.3194,4.32749,21005.077523606,0
+CWBC.US,D,20091207,000000,4.32749,4.36695,4.32749,4.36695,10294.692417491,0
+CWBC.US,D,20091209,000000,4.36695,4.36695,4.36695,4.36695,1528.405440998,0
+CWBC.US,D,20091210,000000,4.38245,4.38245,4.38245,4.38245,474.47751327685,0
+CWBC.US,D,20091211,000000,4.3194,4.42972,4.3194,4.39036,2285.2600584153,0
+CWBC.US,D,20091214,000000,4.44524,4.44524,4.39847,4.4061,5338.9217533762,0
+CWBC.US,D,20091215,000000,4.39847,4.4061,4.33549,4.33549,7222.1356003202,0
+CWBC.US,D,20091217,000000,4.33549,4.34294,4.33549,4.33549,3355.9836503232,0
+CWBC.US,D,20091218,000000,4.33549,4.4061,4.3194,4.3194,2355.5919021975,0
+CWBC.US,D,20091221,000000,4.3194,4.3194,4.3194,4.3194,1019.2868703359,0
+CWBC.US,D,20091222,000000,4.36695,4.37465,4.36695,4.37465,765.25244951067,0
+CWBC.US,D,20091223,000000,4.39847,4.4061,4.39847,4.4061,5404.0049521,0
+CWBC.US,D,20091228,000000,4.47686,4.4848,4.47686,4.4848,3429.4646811404,0
+CWBC.US,D,20091229,000000,4.4848,4.4848,4.47686,4.4848,3429.4646811404,0
+CWBC.US,D,20091230,000000,4.46086,4.4848,4.19374,4.23299,4001.566992503,0
+CWBC.US,D,20091231,000000,4.28826,4.36695,4.22518,4.36695,885.97128585323,0
+CWBC.US,D,20100106,000000,4.4061,4.47686,4.4061,4.47686,255.08414983689,0
+CWBC.US,D,20100108,000000,4.47686,4.4848,4.32749,4.32749,4955.7706641151,0
+CWBC.US,D,20100112,000000,4.33549,4.33549,4.21746,4.32749,1852.7717056054,0
+CWBC.US,D,20100113,000000,4.52393,4.61881,4.52393,4.61881,3176.4799893269,0
+CWBC.US,D,20100114,000000,4.56337,4.64196,4.56337,4.64196,1397.1893145387,0
+CWBC.US,D,20100115,000000,4.52393,4.73676,4.52393,4.73676,2063.7672369519,0
+CWBC.US,D,20100119,000000,4.73676,4.79981,4.72065,4.72065,4021.5118437248,0
+CWBC.US,D,20100121,000000,4.56337,4.56337,4.56337,4.56337,550.05800211741,0
+CWBC.US,D,20100122,000000,4.53203,4.53203,4.53203,4.53203,225.69173751001,0
+CWBC.US,D,20100125,000000,4.39847,4.39847,4.37465,4.37465,508.06884165043,0
+CWBC.US,D,20100126,000000,4.57929,4.79981,4.57929,4.79981,1086.4695270831,0
+CWBC.US,D,20100127,000000,4.79981,4.79981,4.56337,4.64196,4593.6141550874,0
+CWBC.US,D,20100202,000000,4.59491,4.59491,4.59491,4.59491,130.16639744763,0
+CWBC.US,D,20100203,000000,4.59491,4.64196,4.59491,4.64196,3050.5125079259,0
+CWBC.US,D,20100204,000000,4.72065,4.72065,4.6028,4.6028,765.25244951067,0
+CWBC.US,D,20100205,000000,4.6028,4.6028,4.52393,4.52393,4825.6042666674,0
+CWBC.US,D,20100209,000000,4.4061,4.4061,4.4061,4.4061,130.16639744763,0
+CWBC.US,D,20100210,000000,4.63435,4.64196,4.63435,4.64196,1704.7599149593,0
+CWBC.US,D,20100212,000000,4.17022,4.20137,4.17022,4.20137,381.05163123782,0
+CWBC.US,D,20100216,000000,4.17022,4.52393,4.17022,4.52393,3830.4611636,0
+CWBC.US,D,20100218,000000,4.5083,4.56337,4.5083,4.51621,6893.5704196661,0
+CWBC.US,D,20100219,000000,4.52393,4.53203,4.46905,4.53203,6099.9752868402,0
+CWBC.US,D,20100222,000000,4.55536,4.6028,4.55536,4.6028,14807.47743868,0
+CWBC.US,D,20100223,000000,4.6028,4.6028,4.6028,4.6028,14615.377029543,0
+CWBC.US,D,20100224,000000,4.51621,4.51621,4.4061,4.4061,21894.197996494,0
+CWBC.US,D,20100225,000000,4.34294,4.36695,4.34294,4.36695,5083.8376035393,0
+CWBC.US,D,20100301,000000,4.34294,4.34294,4.34294,4.34294,255.08414983689,0
+CWBC.US,D,20100302,000000,4.35894,4.37465,4.35894,4.35894,4709.0843463716,0
+CWBC.US,D,20100308,000000,4.3036,4.34294,4.3036,4.34294,811.44052602434,0
+CWBC.US,D,20100309,000000,4.34294,4.36695,4.34294,4.36695,3429.4646811404,0
+CWBC.US,D,20100310,000000,4.5871,4.5871,4.51621,4.52393,1181.9948671454,0
+CWBC.US,D,20100311,000000,4.35894,4.42972,4.35894,4.42972,1444.4271200641,0
+CWBC.US,D,20100312,000000,4.4061,4.4061,4.37465,4.37465,1145.2543517369,0
+CWBC.US,D,20100315,000000,4.47686,4.4848,4.47686,4.4848,1145.2543517369,0
+CWBC.US,D,20100316,000000,4.36695,4.36695,4.36695,4.36695,634.03632305137,0
+CWBC.US,D,20100317,000000,4.36695,4.36695,4.36695,4.36695,2542.4436662755,0
+CWBC.US,D,20100318,000000,4.4061,4.4848,4.36695,4.4848,7230.5334324135,0
+CWBC.US,D,20100322,000000,4.36695,4.36695,4.36695,4.36695,1273.3212911611,0
+CWBC.US,D,20100323,000000,4.37465,4.37465,4.37465,4.37465,194.19986715977,0
+CWBC.US,D,20100324,000000,4.35894,4.36695,4.32749,4.36695,3815.7649574366,0
+CWBC.US,D,20100325,000000,4.36695,4.39847,4.36695,4.36695,2285.2600584153,0
+CWBC.US,D,20100326,000000,4.36695,4.36695,4.32749,4.32749,6705.6689265763,0
+CWBC.US,D,20100329,000000,4.32749,4.32749,4.32749,4.32749,1273.3212911611,0
+CWBC.US,D,20100330,000000,4.34294,4.34294,4.34294,4.34294,381.05163123782,0
+CWBC.US,D,20100331,000000,4.34294,4.34294,4.32749,4.32749,2542.4436662755,0
+CWBC.US,D,20100401,000000,4.3036,4.31179,3.93396,4.03627,20128.553798858,0
+CWBC.US,D,20100405,000000,4.02847,4.31179,4.02847,4.17022,3495.5976088759,0
+CWBC.US,D,20100406,000000,4.18566,4.18566,4.18566,4.18566,130.16639744763,0
+CWBC.US,D,20100407,000000,4.3036,4.32749,4.3036,4.32749,6482.0766470897,0
+CWBC.US,D,20100408,000000,4.32749,4.32749,4.32749,4.32749,1051.8284696978,0
+CWBC.US,D,20100409,000000,4.39036,4.4061,4.39036,4.4061,1238.6802337758,0
+CWBC.US,D,20100412,000000,4.50029,4.52393,4.50029,4.5083,5815.4987246764,0
+CWBC.US,D,20100413,000000,4.3036,4.68139,4.28826,4.57128,4576.8184909006,0
+CWBC.US,D,20100414,000000,4.29578,4.55536,4.28035,4.32749,6623.7900636658,0
+CWBC.US,D,20100415,000000,4.33549,4.33549,4.28826,4.28826,8229.8754515276,0
+CWBC.US,D,20100419,000000,4.23299,4.27216,4.23299,4.27216,255.08414983689,0
+CWBC.US,D,20100420,000000,4.28826,4.29578,4.1308,4.1385,7246.2793675887,0
+CWBC.US,D,20100421,000000,4.17022,4.24852,4.17022,4.17022,2629.5711742445,0
+CWBC.US,D,20100422,000000,4.24852,4.46905,4.23299,4.28826,5447.0438415787,0
+CWBC.US,D,20100423,000000,4.36695,4.63435,4.36695,4.63435,5719.9733846141,0
+CWBC.US,D,20100426,000000,4.62625,4.72065,4.53203,4.67369,8801.9777628902,0
+CWBC.US,D,20100427,000000,4.70513,4.72855,4.64196,4.68939,6297.324341035,0
+CWBC.US,D,20100428,000000,4.79981,4.79981,4.72065,4.79981,3953.279457966,0
+CWBC.US,D,20100429,000000,4.93319,4.93319,4.85469,4.85469,1041.3311795811,0
+CWBC.US,D,20100430,000000,4.92565,6.34183,4.90155,6.3021,22467.350036869,0
+CWBC.US,D,20100503,000000,5.98782,6.66418,5.98782,6.49101,13344.155196406,0
+CWBC.US,D,20100504,000000,6.45177,6.45177,6.0267,6.35744,14854.715244205,0
+CWBC.US,D,20100505,000000,6.19988,6.28628,5.93247,6.28628,5250.7445163956,0
+CWBC.US,D,20100506,000000,6.42814,6.49101,5.84599,5.89305,5197.2083368001,0
+CWBC.US,D,20100507,000000,5.89305,5.90105,4.72065,4.76018,20787.783618189,0
+CWBC.US,D,20100510,000000,5.54703,5.54703,4.94862,4.94862,7624.1818117915,0
+CWBC.US,D,20100511,000000,5.12228,5.12228,4.99642,4.99642,482.87534537024,0
+CWBC.US,D,20100512,000000,5.1378,5.33471,5.1378,5.14572,2693.6046439567,0
+CWBC.US,D,20100513,000000,5.31908,5.38938,5.14572,5.14572,3055.7611529843,0
+CWBC.US,D,20100514,000000,5.1378,5.17714,5.12228,5.17714,1577.7427045467,0
+CWBC.US,D,20100517,000000,5.07493,5.07493,5.07493,5.07493,198.39878320647,0
+CWBC.US,D,20100518,000000,5.16153,5.35043,4.88583,4.9569,24196.253719096,0
+CWBC.US,D,20100519,000000,5.12228,5.14572,4.87812,4.92565,6865.2277363508,0
+CWBC.US,D,20100520,000000,5.09855,5.27183,5.09855,5.1378,5481.6848989639,0
+CWBC.US,D,20100521,000000,5.11389,5.18486,4.83925,4.89413,1200.8899893556,0
+CWBC.US,D,20100525,000000,4.86211,4.86211,4.79181,4.79981,10353.477242145,0
+CWBC.US,D,20100526,000000,4.92565,4.94108,4.87812,4.91746,6541.9112007551,0
+CWBC.US,D,20100528,000000,4.9569,5.47608,4.91746,5.47608,2461.6145323765,0
+CWBC.US,D,20100604,000000,4.79181,5.46845,4.76809,5.46845,6718.2656747165,0
+CWBC.US,D,20100611,000000,4.90155,4.91746,4.87812,4.87812,1776.1414877531,0
+CWBC.US,D,20100615,000000,4.87812,4.87812,4.79981,4.79981,4599.9125291574,0
+CWBC.US,D,20100616,000000,4.73676,4.75218,4.69702,4.69702,611.9920138062,0
+CWBC.US,D,20100617,000000,4.98034,4.99642,4.70513,4.70513,2232.7736078316,0
+CWBC.US,D,20100618,000000,4.72065,4.72065,4.68939,4.68939,2051.1704888118,0
+CWBC.US,D,20100621,000000,4.72065,4.72065,4.68139,4.68139,2419.6253719096,0
+CWBC.US,D,20100622,000000,5.10617,5.11389,4.85469,5.05111,4961.0193091734,0
+CWBC.US,D,20100623,000000,5.02758,5.02758,4.79981,4.87812,1870.6170988039,0
+CWBC.US,D,20100624,000000,4.80743,4.92565,4.72855,4.72855,3465.1554675373,0
+CWBC.US,D,20100625,000000,4.69702,4.83925,4.68139,4.83925,2669.4608766882,0
+CWBC.US,D,20100628,000000,5.0434,5.11389,4.91746,4.99642,5719.9733846141,0
+CWBC.US,D,20100629,000000,5.0593,5.11389,4.79981,4.99642,4400.4640169392,0
+CWBC.US,D,20100630,000000,5.11389,5.38187,4.90155,4.91746,14322.502635286,0
+CWBC.US,D,20100702,000000,4.80743,4.91746,4.80743,4.91746,836.63402230454,0
+CWBC.US,D,20100707,000000,4.72065,4.80743,4.72065,4.80743,508.06884165043,0
+CWBC.US,D,20100708,000000,4.74436,4.74436,4.52393,4.5871,1332.1061158149,0
+CWBC.US,D,20100709,000000,4.56337,4.68939,4.56337,4.68939,8365.2904940336,0
+CWBC.US,D,20100712,000000,4.61881,4.61881,4.61881,4.61881,1651.2237353639,0
+CWBC.US,D,20100713,000000,4.86211,4.86211,4.6028,4.64196,16327.485047584,0
+CWBC.US,D,20100714,000000,4.68139,4.72855,4.68139,4.72065,1938.8494845627,0
+CWBC.US,D,20100719,000000,4.63435,4.63435,4.62625,4.62625,487.07426141694,0
+CWBC.US,D,20100720,000000,4.71285,4.88583,4.71285,4.84659,15591.625010401,0
+CWBC.US,D,20100721,000000,4.91746,4.91746,4.79981,4.79981,1971.3910839246,0
+CWBC.US,D,20100722,000000,4.79981,4.83925,4.64196,4.83925,1528.405440998,0
+CWBC.US,D,20100723,000000,4.79981,4.79981,4.72065,4.72065,1931.501381481,0
+CWBC.US,D,20100726,000000,4.72065,4.91746,4.57128,4.84659,16467.099006136,0
+CWBC.US,D,20100727,000000,4.72065,4.79981,4.72065,4.79981,1397.1893145387,0
+CWBC.US,D,20100728,000000,4.59491,4.6028,4.59491,4.6028,3119.7946226965,0
+CWBC.US,D,20100729,000000,4.53203,4.53203,4.52393,4.52393,634.03632305137,0
+CWBC.US,D,20100802,000000,4.88583,4.91746,4.76018,4.80743,2802.7764611708,0
+CWBC.US,D,20100803,000000,4.76018,4.79181,4.76018,4.76018,4194.7171306511,0
+CWBC.US,D,20100804,000000,4.72855,4.79981,4.61881,4.72065,7812.0833048812,0
+CWBC.US,D,20100806,000000,4.64196,4.64196,4.64196,4.64196,2542.4436662755,0
+CWBC.US,D,20100809,000000,4.76018,4.76018,4.76018,4.76018,885.97128585323,0
+CWBC.US,D,20100811,000000,4.79981,4.91746,4.71285,4.72065,9569.3296704243,0
+CWBC.US,D,20100813,000000,4.74436,4.76018,4.72065,4.76018,1273.3212911611,0
+CWBC.US,D,20100816,000000,4.73676,4.73676,4.72065,4.72065,2771.2845908205,0
+CWBC.US,D,20100817,000000,4.72065,4.76018,4.72065,4.76018,15887.648591693,0
+CWBC.US,D,20100819,000000,4.72065,4.72065,4.72065,4.72065,1273.3212911611,0
+CWBC.US,D,20100820,000000,4.72855,4.76018,4.72855,4.76018,943.70638149533,0
+CWBC.US,D,20100823,000000,4.75218,4.76018,4.75218,4.76018,16525.883830791,0
+CWBC.US,D,20100824,000000,4.72065,4.72065,4.72065,4.72065,2391.2826885944,0
+CWBC.US,D,20100825,000000,4.72855,5.01216,4.72855,4.76018,9645.9598882765,0
+CWBC.US,D,20100826,000000,4.79181,4.8706,4.76018,4.76018,634.03632305137,0
+CWBC.US,D,20100827,000000,5.07493,5.07493,5.06683,5.06683,255.08414983689,0
+CWBC.US,D,20100830,000000,4.89413,4.90155,4.80743,4.90155,1359.3990701184,0
+CWBC.US,D,20100831,000000,4.83925,4.9569,4.65777,4.9569,48078.638463701,0
+CWBC.US,D,20100901,000000,4.91746,4.91746,4.72065,4.72065,255.08414983689,0
+CWBC.US,D,20100902,000000,4.72065,4.72065,4.72065,4.72065,634.03632305137,0
+CWBC.US,D,20100903,000000,4.94108,4.94108,4.68139,4.85469,2034.3748246251,0
+CWBC.US,D,20100907,000000,4.64196,4.64996,4.4061,4.4061,15661.956854182,0
+CWBC.US,D,20100908,000000,4.71285,4.71285,4.32749,4.42201,2285.2600584153,0
+CWBC.US,D,20100909,000000,4.33549,4.34294,4.24852,4.24852,6711.9673006464,0
+CWBC.US,D,20100913,000000,4.5083,4.59491,4.39847,4.39847,6666.8289531444,0
+CWBC.US,D,20100914,000000,4.39847,4.51621,4.39847,4.51621,1229.2326726708,0
+CWBC.US,D,20100915,000000,4.4848,4.53203,4.4848,4.53203,737.95949520714,0
+CWBC.US,D,20100916,000000,4.6028,4.72065,4.55536,4.6028,10330.383203888,0
+CWBC.US,D,20100917,000000,4.64196,4.75218,4.6028,4.6028,12843.434457838,0
+CWBC.US,D,20100920,000000,4.64196,4.82324,4.64196,4.78381,508.06884165043,0
+CWBC.US,D,20100921,000000,4.83925,4.83925,4.64196,4.64996,2414.3767268512,0
+CWBC.US,D,20100922,000000,4.69702,4.79981,4.69702,4.76018,859.72806056137,0
+CWBC.US,D,20100923,000000,4.64996,4.71285,4.64996,4.71285,634.03632305137,0
+CWBC.US,D,20100924,000000,4.68139,4.68939,4.64196,4.64196,2644.2673804079,0
+CWBC.US,D,20100927,000000,4.64196,4.68139,4.64196,4.66577,5917.3224388088,0
+CWBC.US,D,20100928,000000,4.68139,4.68139,4.68139,4.68139,130.16639744763,0
+CWBC.US,D,20100930,000000,4.68139,4.68139,4.6106,4.6106,5083.8376035393,0
+CWBC.US,D,20101001,000000,4.72065,4.72065,4.72065,4.72065,1273.3212911611,0
+CWBC.US,D,20101004,000000,4.64196,4.68139,4.64196,4.68139,255.08414983689,0
+CWBC.US,D,20101005,000000,4.68139,4.72065,4.6028,4.67369,4764.7199839903,0
+CWBC.US,D,20101006,000000,4.65777,4.68939,4.64196,4.68139,1120.0608554566,0
+CWBC.US,D,20101008,000000,4.72065,4.79981,4.54756,4.64996,6322.5178373152,0
+CWBC.US,D,20101011,000000,4.72065,4.72065,4.64196,4.68939,10732.429415359,0
+CWBC.US,D,20101013,000000,4.74436,4.74436,4.72065,4.72065,3050.5125079259,0
+CWBC.US,D,20101014,000000,4.76018,4.76018,4.68139,4.68139,3308.7458447978,0
+CWBC.US,D,20101015,000000,4.68939,4.68939,4.6106,4.65777,4955.7706641151,0
+CWBC.US,D,20101018,000000,4.65777,4.65777,4.6028,4.64196,8641.3692241041,0
+CWBC.US,D,20101019,000000,4.64196,4.64196,4.6106,4.62625,24363.160631953,0
+CWBC.US,D,20101020,000000,4.63435,4.63435,4.63435,4.63435,3050.5125079259,0
+CWBC.US,D,20101021,000000,4.62625,4.63435,4.62625,4.62625,8525.8990328199,0
+CWBC.US,D,20101022,000000,4.79981,4.79981,4.64196,4.64196,2020.7283474733,0
+CWBC.US,D,20101025,000000,4.62625,4.68139,4.62625,4.68139,508.06884165043,0
+CWBC.US,D,20101026,000000,4.68139,4.70513,4.68139,4.70513,900.66749201667,0
+CWBC.US,D,20101027,000000,4.62625,4.62625,4.62625,4.62625,381.05163123782,0
+CWBC.US,D,20101029,000000,4.62625,4.62625,4.6028,4.6028,847.13131242128,0
+CWBC.US,D,20101101,000000,4.62625,4.62625,4.62625,4.62625,130.16639744763,0
+CWBC.US,D,20101103,000000,4.62625,4.62625,4.54003,4.5871,3484.0505897475,0
+CWBC.US,D,20101104,000000,4.5871,4.72065,4.55536,4.72065,11535.47210929,0
+CWBC.US,D,20101105,000000,4.68139,4.72065,4.55536,4.71285,3309.7955738095,0
+CWBC.US,D,20101109,000000,4.52393,4.56337,4.52393,4.56337,14576.537056112,0
+CWBC.US,D,20101110,000000,4.52393,4.56337,4.5083,4.56337,5224.5012911037,0
+CWBC.US,D,20101111,000000,4.52393,4.56337,4.4848,4.56337,9153.6369818011,0
+CWBC.US,D,20101112,000000,4.52393,4.52393,4.42972,4.44524,3429.4646811404,0
+CWBC.US,D,20101117,000000,4.4061,4.44524,4.4061,4.44524,6736.1110679149,0
+CWBC.US,D,20101118,000000,4.4061,4.44524,4.4061,4.44524,2892.003427163,0
+CWBC.US,D,20101122,000000,4.36695,4.36695,4.35894,4.36695,1273.3212911611,0
+CWBC.US,D,20101123,000000,4.36695,4.36695,4.32749,4.32749,2921.39583949,0
+CWBC.US,D,20101129,000000,4.36695,4.36695,4.32749,4.36695,1590.3394526867,0
+CWBC.US,D,20101130,000000,4.32749,4.32749,4.28826,4.32749,7149.7042985146,0
+CWBC.US,D,20101201,000000,4.36695,4.44524,4.36695,4.44524,9423.4173378015,0
+CWBC.US,D,20101202,000000,4.4848,4.4848,4.4848,4.4848,219.39336343996,0
+CWBC.US,D,20101203,000000,4.4848,4.4848,4.4061,4.4848,1145.2543517369,0
+CWBC.US,D,20101206,000000,4.44524,4.44524,4.44524,4.44524,1239.7299627875,0
+CWBC.US,D,20101207,000000,4.4061,4.4061,4.20137,4.32749,3291.9501806111,0
+CWBC.US,D,20101208,000000,4.4061,4.4061,4.33549,4.33549,381.05163123782,0
+CWBC.US,D,20101209,000000,4.32749,4.32749,4.28826,4.28826,666.57792241327,0
+CWBC.US,D,20101210,000000,4.3194,4.36695,4.3194,4.32749,2921.39583949,0
+CWBC.US,D,20101213,000000,4.4848,4.4848,4.44524,4.44524,2033.3250956134,0
+CWBC.US,D,20101214,000000,4.5083,4.5083,4.42201,4.42201,282.37710414042,0
+CWBC.US,D,20101215,000000,4.51621,4.51621,4.51621,4.51621,508.06884165043,0
+CWBC.US,D,20101216,000000,4.4848,4.52393,4.4061,4.4848,2224.3757757382,0
+CWBC.US,D,20101217,000000,4.5083,4.52393,4.1308,4.1308,6617.4916895957,0
+CWBC.US,D,20101220,000000,4.1545,4.50029,4.1545,4.35894,4139.0814930324,0
+CWBC.US,D,20101221,000000,4.45354,4.4848,4.4061,4.4061,1397.1893145387,0
+CWBC.US,D,20101222,000000,4.45354,4.50029,4.44524,4.50029,821.93781614109,0
+CWBC.US,D,20101223,000000,4.47686,4.4848,4.32749,4.33549,4290.2424707135,0
+CWBC.US,D,20101227,000000,4.33549,4.38245,4.32749,4.37465,7017.4384430437,0
+CWBC.US,D,20101228,000000,4.32749,4.36695,4.32749,4.36695,8098.6593250683,0
+CWBC.US,D,20101229,000000,4.47686,4.4848,4.47686,4.4848,1273.3212911611,0
+CWBC.US,D,20101230,000000,4.44524,4.44524,4.4061,4.42201,1397.1893145387,0
+CWBC.US,D,20101231,000000,4.4061,4.42972,4.4061,4.42972,508.06884165043,0
+CWBC.US,D,20110103,000000,4.4848,4.4848,4.4061,4.41418,3745.4331136544,0
+CWBC.US,D,20110104,000000,4.52393,4.52393,4.52393,4.52393,1273.3212911611,0
+CWBC.US,D,20110105,000000,4.50029,4.50029,4.50029,4.50029,2106.8061264306,0
+CWBC.US,D,20110106,000000,4.51621,4.90984,4.51621,4.72065,37941.405397961,0
+CWBC.US,D,20110107,000000,4.68139,4.72855,4.63435,4.72065,46856.753894112,0
+CWBC.US,D,20110110,000000,4.72065,4.72065,4.53203,4.54003,13619.184197464,0
+CWBC.US,D,20110111,000000,4.59491,4.68939,4.54756,4.56337,2947.6390647818,0
+CWBC.US,D,20110112,000000,4.56337,4.6106,4.54756,4.6106,8686.507571606,0
+CWBC.US,D,20110113,000000,4.62625,4.70513,4.62625,4.70513,6410.6950742958,0
+CWBC.US,D,20110114,000000,4.71285,4.71285,4.64196,4.67369,3176.4799893269,0
+CWBC.US,D,20110118,000000,4.68139,4.68139,4.64196,4.64196,381.05163123782,0
+CWBC.US,D,20110119,000000,4.64196,4.64196,4.6106,4.6106,2593.8803878476,0
+CWBC.US,D,20110120,000000,4.6028,4.6028,4.56337,4.56337,255.08414983689,0
+CWBC.US,D,20110121,000000,4.64196,4.64196,4.64196,4.64196,255.08414983689,0
+CWBC.US,D,20110124,000000,4.63435,4.64196,4.6028,4.64196,7449.9267958535,0
+CWBC.US,D,20110125,000000,4.6028,4.6028,4.4848,4.52393,4393.1159138576,0
+CWBC.US,D,20110126,000000,4.56337,4.6028,4.56337,4.6028,765.25244951067,0
+CWBC.US,D,20110127,000000,4.56337,4.56337,4.4848,4.4848,3938.5832518025,0
+CWBC.US,D,20110201,000000,4.56337,4.68939,4.56337,4.68139,8934.2436183612,0
+CWBC.US,D,20110202,000000,4.71285,4.72065,4.71285,4.72065,2312.5530127188,0
+CWBC.US,D,20110203,000000,4.72065,4.72065,4.64196,4.64196,5083.8376035393,0
+CWBC.US,D,20110204,000000,4.64196,4.64196,4.52393,4.56337,4107.5896226821,0
+CWBC.US,D,20110207,000000,4.68139,4.68139,4.68139,4.68139,27579.530323723,0
+CWBC.US,D,20110208,000000,4.68139,4.68139,4.68139,4.68139,130.16639744763,0
+CWBC.US,D,20110209,000000,4.68139,4.68139,4.64196,4.64196,255.08414983689,0
+CWBC.US,D,20110210,000000,4.68139,4.71285,4.68139,4.68139,1548.3502922198,0
+CWBC.US,D,20110214,000000,4.72065,4.73676,4.64196,4.72065,974.14852283388,0
+CWBC.US,D,20110215,000000,4.76809,4.79181,4.76018,4.76018,7628.3807278382,0
+CWBC.US,D,20110216,000000,4.79181,4.79181,4.76018,4.79181,634.03632305137,0
+CWBC.US,D,20110217,000000,4.82324,4.83086,4.73676,4.73676,17846.442927477,0
+CWBC.US,D,20110222,000000,4.76018,4.76018,4.64996,4.68939,3792.6709191798,0
+CWBC.US,D,20110223,000000,4.70513,4.79181,4.64196,4.72065,6598.5965673856,0
+CWBC.US,D,20110224,000000,4.72065,4.79181,4.68139,4.75218,2821.6715833809,0
+CWBC.US,D,20110225,000000,4.76018,4.76018,4.68139,4.68139,2477.3604675517,0
+CWBC.US,D,20110228,000000,4.76018,4.76809,4.68139,4.68139,1905.2581561892,0
+CWBC.US,D,20110301,000000,4.76018,4.76018,4.76018,4.76018,3938.5832518025,0
+CWBC.US,D,20110303,000000,4.79181,4.79181,4.76018,4.79181,2921.39583949,0
+CWBC.US,D,20110304,000000,4.83925,4.83925,4.78381,4.78381,4576.8184909006,0
+CWBC.US,D,20110307,000000,4.79981,4.83086,4.76018,4.83086,5976.1072634626,0
+CWBC.US,D,20110308,000000,4.86211,4.8706,4.83925,4.83925,970.99933579886,0
+CWBC.US,D,20110309,000000,4.83925,4.83925,4.81525,4.81525,765.25244951067,0
+CWBC.US,D,20110310,000000,4.8706,4.8706,4.8706,4.8706,206.79661529986,0
+CWBC.US,D,20110311,000000,4.83925,4.8706,4.83925,4.83925,1397.1893145387,0
+CWBC.US,D,20110314,000000,4.76018,4.83925,4.71285,4.72065,13956.147210213,0
+CWBC.US,D,20110315,000000,4.72065,4.72065,4.72065,4.72065,885.97128585323,0
+CWBC.US,D,20110316,000000,4.65777,4.72065,4.65777,4.68139,4975.7155153369,0
+CWBC.US,D,20110317,000000,4.71285,4.72065,4.71285,4.71285,8209.9306003058,0
+CWBC.US,D,20110318,000000,4.79181,4.79181,4.79181,4.79181,1251.2769819159,0
+CWBC.US,D,20110328,000000,4.81525,4.81525,4.72065,4.72065,27819.918267397,0
+CWBC.US,D,20110329,000000,4.80743,4.81525,4.72065,4.81525,2824.820770416,0
+CWBC.US,D,20110330,000000,4.82324,4.83086,4.79981,4.79981,1528.405440998,0
+CWBC.US,D,20110331,000000,4.79981,4.83925,4.76018,4.83925,2914.0477364083,0
+CWBC.US,D,20110401,000000,4.86211,4.8706,4.79981,4.8706,13915.207778757,0
+CWBC.US,D,20110404,000000,4.90984,4.94862,4.87812,4.91746,13213.988798957,0
+CWBC.US,D,20110405,000000,4.93319,4.98842,4.93319,4.98842,1035.032805511,0
+CWBC.US,D,20110406,000000,4.9569,4.9569,4.9569,4.9569,3924.9367746508,0
+CWBC.US,D,20110407,000000,5.02758,5.10617,5.01996,5.03559,10423.809085927,0
+CWBC.US,D,20110408,000000,5.09855,5.10617,5.03559,5.03559,1511.6097768112,0
+CWBC.US,D,20110411,000000,4.9647,5.02758,4.9569,5.02758,415.69268862308,0
+CWBC.US,D,20110412,000000,4.97261,4.97261,4.9569,4.9569,634.03632305137,0
+CWBC.US,D,20110413,000000,4.99642,5.11389,4.99642,5.10617,5412.4027841935,0
+CWBC.US,D,20110415,000000,5.00386,5.00386,4.91746,4.91746,1651.2237353639,0
+CWBC.US,D,20110418,000000,4.92565,5.09855,4.92565,5.09855,255.08414983689,0
+CWBC.US,D,20110419,000000,4.9647,5.10617,4.9647,5.09855,1750.947991473,0
+CWBC.US,D,20110420,000000,5.09855,5.24802,5.09855,5.1298,4721.6810945116,0
+CWBC.US,D,20110421,000000,5.2322,5.38187,5.2322,5.3107,10316.736726736,0
+CWBC.US,D,20110425,000000,5.3107,5.34223,5.27183,5.27183,20167.393772289,0
+CWBC.US,D,20110426,000000,5.27183,5.27183,5.27183,5.27183,1530.5048990213,0
+CWBC.US,D,20110427,000000,5.2322,5.2322,5.2322,5.2322,1273.3212911611,0
+CWBC.US,D,20110428,000000,5.3107,5.3107,5.27183,5.27183,9768.7781826424,0
+CWBC.US,D,20110429,000000,5.3107,5.37386,5.2322,5.37386,19571.147693658,0
+CWBC.US,D,20110502,000000,5.37386,5.42111,5.37386,5.38187,2669.4608766882,0
+CWBC.US,D,20110503,000000,5.38187,5.42885,5.38187,5.42885,885.97128585323,0
+CWBC.US,D,20110505,000000,5.42885,5.43683,5.42885,5.42885,6608.0441284906,0
+CWBC.US,D,20110506,000000,5.44464,5.49979,5.44464,5.44464,5121.6278479597,0
+CWBC.US,D,20110509,000000,5.34223,5.34223,5.33471,5.33471,1273.3212911611,0
+CWBC.US,D,20110510,000000,5.38938,5.44464,5.38938,5.38938,13213.988798957,0
+CWBC.US,D,20110511,000000,5.40511,5.46845,5.39788,5.46845,765.25244951067,0
+CWBC.US,D,20110512,000000,5.46845,5.48389,5.44464,5.44464,1397.1893145387,0
+CWBC.US,D,20110513,000000,5.46845,5.46845,5.44464,5.46845,26818.476790258,0
+CWBC.US,D,20110516,000000,5.42885,5.48389,5.37386,5.37386,27731.741030415,0
+CWBC.US,D,20110517,000000,5.37386,5.42885,5.33471,5.33471,21952.982821148,0
+CWBC.US,D,20110518,000000,5.33471,5.41359,5.32653,5.40511,6742.409441985,0
+CWBC.US,D,20110519,000000,5.40511,5.42111,5.40511,5.42111,3938.5832518025,0
+CWBC.US,D,20110523,000000,5.31908,5.42111,5.31908,5.42111,4542.1774335153,0
+CWBC.US,D,20110527,000000,5.26365,5.31908,5.06683,5.07493,50486.716816483,0
+CWBC.US,D,20110531,000000,5.11389,5.37386,5.10617,5.17714,6455.8334217979,0
+CWBC.US,D,20110602,000000,5.20049,5.20049,5.20049,5.20049,381.05163123782,0
+CWBC.US,D,20110603,000000,5.20868,5.37386,5.20868,5.37386,2285.2600584153,0
+CWBC.US,D,20110606,000000,5.35043,5.35043,5.27183,5.27183,10916.131992403,0
+CWBC.US,D,20110609,000000,5.24802,5.36605,5.2241,5.33471,6927.1617480396,0
+CWBC.US,D,20110613,000000,5.3107,5.48389,5.3107,5.34223,5841.7419499682,0
+CWBC.US,D,20110614,000000,5.39788,5.39788,5.38187,5.38938,2795.428358089,0
+CWBC.US,D,20110615,000000,5.40511,5.42885,5.40511,5.42111,605.69363973615,0
+CWBC.US,D,20110616,000000,5.35815,5.35815,5.35043,5.35043,526.96396386057,0
+CWBC.US,D,20110617,000000,5.39788,5.39788,5.2322,5.34223,11942.76696582,0
+CWBC.US,D,20110620,000000,5.29499,5.42885,5.29499,5.42111,1188.2932412154,0
+CWBC.US,D,20110621,000000,5.3107,5.3107,5.3107,5.3107,885.97128585323,0
+CWBC.US,D,20110622,000000,5.26365,5.42885,5.26365,5.38938,7877.1665036051,0
+CWBC.US,D,20110623,000000,5.3107,5.38938,5.0434,5.38938,10037.508809631,0
+CWBC.US,D,20110624,000000,5.39788,5.40511,5.06683,5.06683,9098.0013441824,0
+CWBC.US,D,20110627,000000,5.33471,5.44464,5.24011,5.34223,4706.9848883482,0
+CWBC.US,D,20110628,000000,5.20868,5.20868,5.02758,5.02758,3032.6671147275,0
+CWBC.US,D,20110629,000000,5.16914,5.16914,5.16153,5.16153,255.08414983689,0
+CWBC.US,D,20110701,000000,5.21648,5.39788,5.21648,5.39788,381.05163123782,0
+CWBC.US,D,20110706,000000,5.21648,5.33471,5.19296,5.19296,4576.8184909006,0
+CWBC.US,D,20110708,000000,5.43683,5.43683,5.19296,5.35815,1397.1893145387,0
+CWBC.US,D,20110711,000000,5.34223,5.49188,5.24011,5.25583,765.25244951067,0
+CWBC.US,D,20110714,000000,5.3107,5.3107,5.2322,5.25583,8767.3367055049,0
+CWBC.US,D,20110715,000000,5.2322,5.24011,5.2241,5.2322,15769.029213374,0
+CWBC.US,D,20110718,000000,5.34223,5.34223,5.27183,5.27183,3773.7757969696,0
+CWBC.US,D,20110719,000000,5.21648,5.26365,5.18486,5.18486,2945.5396067585,0
+CWBC.US,D,20110721,000000,5.43683,5.46845,5.42885,5.42885,1145.2543517369,0
+CWBC.US,D,20110722,000000,5.45255,5.45255,5.2322,5.24802,15072.009149621,0
+CWBC.US,D,20110725,000000,5.35043,5.38938,5.2322,5.24802,5681.1334111821,0
+CWBC.US,D,20110726,000000,5.46027,5.46027,5.24011,5.24011,933.20909137858,0
+CWBC.US,D,20110727,000000,5.2322,5.35043,5.2322,5.2322,5131.0754090647,0
+CWBC.US,D,20110729,000000,5.27945,5.38938,5.27183,5.35043,4845.5491178892,0
+CWBC.US,D,20110801,000000,5.30319,5.35815,5.27945,5.28746,3976.3734962228,0
+CWBC.US,D,20110802,000000,5.45255,5.45255,5.35043,5.35043,6379.2032039456,0
+CWBC.US,D,20110803,000000,5.29499,5.29499,5.29499,5.29499,130.16639744763,0
+CWBC.US,D,20110804,000000,5.28746,5.3107,5.24011,5.24011,2056.4191338703,0
+CWBC.US,D,20110805,000000,5.26365,5.26365,5.2322,5.2322,23381.664006036,0
+CWBC.US,D,20110808,000000,5.47608,5.47608,5.1298,5.19296,13339.956280358,0
+CWBC.US,D,20110809,000000,5.2322,5.2322,5.2241,5.2322,5736.7690488008,0
+CWBC.US,D,20110810,000000,5.19296,5.27945,5.19296,5.2322,9331.0411847741,0
+CWBC.US,D,20110811,000000,5.2322,5.2322,5.15354,5.15354,9985.0223590473,0
+CWBC.US,D,20110812,000000,5.1298,5.1298,5.1298,5.1298,435.63753984489,0
+CWBC.US,D,20110816,000000,5.16914,5.19296,5.15354,5.15354,10545.577651281,0
+CWBC.US,D,20110817,000000,5.09855,5.11389,5.09065,5.09065,1795.0366099633,0
+CWBC.US,D,20110818,000000,5.03559,5.03559,4.86211,4.86211,2839.5169765793,0
+CWBC.US,D,20110822,000000,4.88583,4.88583,4.86211,4.86211,2213.8784856214,0
+CWBC.US,D,20110823,000000,4.86211,4.90155,4.80743,4.80743,14409.630143255,0
+CWBC.US,D,20110824,000000,4.91746,4.91746,4.91746,4.91746,2161.3920350377,0
+CWBC.US,D,20110825,000000,4.94108,4.9569,4.64996,4.68139,11636.246094411,0
+CWBC.US,D,20110826,000000,4.65777,4.79981,4.65777,4.72065,634.03632305137,0
+CWBC.US,D,20110829,000000,4.81525,4.8706,4.79981,4.8706,1651.2237353639,0
+CWBC.US,D,20110830,000000,4.81525,4.87812,4.81525,4.83925,1050.7787406861,0
+CWBC.US,D,20110831,000000,4.87812,4.87812,4.87812,4.87812,130.16639744763,0
+CWBC.US,D,20110901,000000,4.87812,4.87812,4.87812,4.87812,1019.2868703359,0
+CWBC.US,D,20110902,000000,4.87812,4.87812,4.8706,4.8706,1528.405440998,0
+CWBC.US,D,20110906,000000,4.79181,4.79981,4.79181,4.79981,634.03632305137,0
+CWBC.US,D,20110907,000000,4.76018,4.76018,4.76018,4.76018,634.03632305137,0
+CWBC.US,D,20110908,000000,4.79981,4.79981,4.72065,4.76018,1528.405440998,0
+CWBC.US,D,20110909,000000,4.72065,4.72855,4.68139,4.68139,2992.7774122839,0
+CWBC.US,D,20110912,000000,4.72065,4.72065,4.68139,4.68139,1019.2868703359,0
+CWBC.US,D,20110914,000000,4.72065,4.72065,4.69702,4.69702,2795.428358089,0
+CWBC.US,D,20110915,000000,4.69702,4.71285,4.69702,4.69702,255.08414983689,0
+CWBC.US,D,20110916,000000,4.69702,4.69702,4.64196,4.64196,1997.6343092165,0
+CWBC.US,D,20110919,000000,4.64196,4.64196,4.62625,4.64196,1397.1893145387,0
+CWBC.US,D,20110920,000000,4.6106,4.6106,4.4848,4.52393,6736.1110679149,0
+CWBC.US,D,20110921,000000,4.50029,4.50029,4.4061,4.4061,11058.895137991,0
+CWBC.US,D,20110922,000000,4.36695,4.36695,4.3194,4.3194,2921.39583949,0
+CWBC.US,D,20110923,000000,4.37465,4.37465,4.28035,4.28035,3815.7649574366,0
+CWBC.US,D,20110926,000000,4.56337,4.56337,4.44524,4.4848,1651.2237353639,0
+CWBC.US,D,20110927,000000,4.49259,4.49259,3.93396,4.09153,29523.628453345,0
+CWBC.US,D,20110928,000000,4.18566,4.32749,4.17794,4.3194,16637.155106029,0
+CWBC.US,D,20110929,000000,5.09855,5.09855,4.29578,4.44524,18860.481152755,0
+CWBC.US,D,20110930,000000,4.54003,4.54003,4.31179,4.4061,9133.6921305793,0
+CWBC.US,D,20111003,000000,4.39847,4.39847,4.23299,4.24852,2462.6642613883,0
+CWBC.US,D,20111004,000000,4.29578,4.32749,4.29578,4.32749,1258.6250849976,0
+CWBC.US,D,20111005,000000,4.28826,4.28826,4.27216,4.28826,4825.6042666674,0
+CWBC.US,D,20111011,000000,4.35132,4.35132,4.28826,4.28826,10244.305424931,0
+CWBC.US,D,20111012,000000,4.28826,4.28826,4.28826,4.28826,1776.1414877531,0
+CWBC.US,D,20111013,000000,4.21746,4.24852,4.17022,4.24852,2033.3250956134,0
+CWBC.US,D,20111014,000000,4.23299,4.23299,4.17022,4.17022,2041.7229277068,0
+CWBC.US,D,20111018,000000,4.09944,4.1308,4.09153,4.1308,1158.9008288886,0
+CWBC.US,D,20111019,000000,4.16212,4.28826,4.16212,4.20938,4231.4576460597,0
+CWBC.US,D,20111020,000000,4.24852,4.28826,4.24852,4.24852,3527.0894792261,0
+CWBC.US,D,20111021,000000,4.3194,4.3194,4.3194,4.3194,6099.9752868402,0
+CWBC.US,D,20111024,000000,4.3194,4.32749,4.26445,4.32749,12072.933363268,0
+CWBC.US,D,20111025,000000,4.32749,4.32749,4.32749,4.32749,2795.428358089,0
+CWBC.US,D,20111026,000000,4.32749,4.4061,4.32749,4.32749,13475.371322864,0
+CWBC.US,D,20111027,000000,4.47686,4.47686,4.32749,4.47686,1361.4985281418,0
+CWBC.US,D,20111028,000000,4.47686,4.72065,4.47686,4.72065,12428.791498225,0
+CWBC.US,D,20111101,000000,4.6028,4.61881,4.6028,4.61881,600.44499467778,0
+CWBC.US,D,20111102,000000,4.64196,4.72065,4.6028,4.67369,5585.6080711197,0
+CWBC.US,D,20111103,000000,4.68139,4.9647,4.68139,4.84659,4706.9848883482,0
+CWBC.US,D,20111104,000000,4.82324,4.90155,4.82324,4.90155,3684.5488309773,0
+CWBC.US,D,20111107,000000,4.28035,4.93319,4.28035,4.79981,17511.579372754,0
+CWBC.US,D,20111108,000000,4.79981,4.84659,4.69702,4.84659,6865.2277363508,0
+CWBC.US,D,20111109,000000,4.83086,4.83925,4.83086,4.83925,255.08414983689,0
+CWBC.US,D,20111110,000000,4.82324,4.91746,4.79981,4.91746,10442.704208137,0
+CWBC.US,D,20111111,000000,4.8706,4.87812,4.77599,4.87812,996.19283207904,0
+CWBC.US,D,20111114,000000,4.87812,4.87812,4.8706,4.87812,7374.3463070129,0
+CWBC.US,D,20111115,000000,4.86211,4.91746,4.82324,4.82324,10464.748517382,0
+CWBC.US,D,20111116,000000,4.90155,4.91746,4.90155,4.91746,7333.4068755577,0
+CWBC.US,D,20111117,000000,4.89413,4.91746,4.89413,4.91746,1273.3212911611,0
+CWBC.US,D,20111121,000000,4.80743,4.86211,4.80743,4.80743,345.3608448409,0
+CWBC.US,D,20111122,000000,4.76809,4.76809,4.76018,4.76018,6608.0441284906,0
+CWBC.US,D,20111123,000000,4.72065,4.72065,4.68139,4.71285,8305.4559403682,0
+CWBC.US,D,20111125,000000,4.72065,4.72065,4.72065,4.72065,1273.3212911611,0
+CWBC.US,D,20111128,000000,4.82324,4.83925,4.68139,4.68139,7753.2984802275,0
+CWBC.US,D,20111129,000000,4.68139,4.69702,4.64196,4.69702,9375.1298032645,0
+CWBC.US,D,20111130,000000,4.64196,4.64196,4.5871,4.63435,3559.631078588,0
+CWBC.US,D,20111202,000000,4.57929,4.64196,4.57929,4.57929,391.54892135457,0
+CWBC.US,D,20111206,000000,4.52393,4.52393,4.32749,4.32749,1855.9208926404,0
+CWBC.US,D,20111207,000000,4.24852,4.4061,4.241,4.4061,20594.633480041,0
+CWBC.US,D,20111208,000000,4.4061,4.4061,4.4061,4.4061,1273.3212911611,0
+CWBC.US,D,20111209,000000,4.4061,4.4848,4.4061,4.4848,634.03632305137,0
+CWBC.US,D,20111214,000000,4.44524,4.54756,4.44524,4.54756,255.08414983689,0
+CWBC.US,D,20111216,000000,4.4061,4.41418,4.28035,4.32749,14525.10033454,0
+CWBC.US,D,20111219,000000,4.4848,4.4848,4.32749,4.42201,15634.663899879,0
+CWBC.US,D,20111220,000000,4.43762,4.43762,4.32749,4.36695,37367.203628575,0
+CWBC.US,D,20111221,000000,4.39847,4.4061,4.39847,4.4061,7877.1665036051,0
+CWBC.US,D,20111222,000000,4.4061,4.42201,4.4061,4.4061,25589.244117588,0
+CWBC.US,D,20111223,000000,4.43762,4.63435,4.3036,4.47686,17701.580323866,0
+CWBC.US,D,20111227,000000,4.37465,4.4061,4.28826,4.28826,8704.3529648044,0
+CWBC.US,D,20111228,000000,4.28826,4.3036,4.24852,4.24852,3308.7458447978,0
+CWBC.US,D,20111229,000000,4.24852,4.32749,4.24852,4.24852,2795.428358089,0
+CWBC.US,D,20111230,000000,4.27216,4.27216,4.27216,4.27216,255.08414983689,0
+CWBC.US,D,20120103,000000,4.24852,4.24852,3.74535,4.1308,5376.7119977965,0
+CWBC.US,D,20120104,000000,4.1308,4.36695,4.1308,4.36695,6792.7964345453,0
+CWBC.US,D,20120105,000000,4.33549,4.37465,4.1308,4.14621,15565.381785108,0
+CWBC.US,D,20120106,000000,4.14621,4.14621,4.1308,4.1308,8129.1014664069,0
+CWBC.US,D,20120109,000000,4.1308,4.1308,4.1308,4.1308,3050.5125079259,0
+CWBC.US,D,20120110,000000,4.18566,4.19374,4.18566,4.19374,255.08414983689,0
+CWBC.US,D,20120111,000000,4.17794,4.17794,4.09153,4.1308,4060.3518171568,0
+CWBC.US,D,20120112,000000,4.1545,4.26445,4.1545,4.26445,3682.4493729539,0
+CWBC.US,D,20120113,000000,4.17022,4.20938,4.1308,4.20938,3199.5740275837,0
+CWBC.US,D,20120117,000000,4.17022,4.20938,4.17022,4.17022,6099.9752868402,0
+CWBC.US,D,20120118,000000,4.17022,4.17022,4.1308,4.1308,1651.2237353639,0
+CWBC.US,D,20120119,000000,4.14621,4.64196,4.1308,4.4848,50084.670605012,0
+CWBC.US,D,20120120,000000,4.70513,5.03559,4.52393,5.03559,23301.884601149,0
+CWBC.US,D,20120123,000000,5.03559,5.03559,4.90155,4.90155,3181.7286343852,0
+CWBC.US,D,20120124,000000,4.69702,4.79981,4.64196,4.70513,14596.481907334,0
+CWBC.US,D,20120125,000000,4.75218,4.90155,4.72065,4.90155,11451.493788357,0
+CWBC.US,D,20120126,000000,4.81525,4.83086,4.81525,4.82324,3233.1653559573,0
+CWBC.US,D,20120127,000000,4.83925,4.83925,4.83925,4.83925,1273.3212911611,0
+CWBC.US,D,20120130,000000,4.84659,4.91746,4.83925,4.83925,4535.8790594452,0
+CWBC.US,D,20120131,000000,4.83925,4.94108,4.79981,4.92565,22845.252481071,0
+CWBC.US,D,20120201,000000,4.9569,4.9569,4.82324,4.82324,9247.0628638402,0
+CWBC.US,D,20120202,000000,5.26365,5.46845,5.11389,5.16153,46537.636274563,0
+CWBC.US,D,20120203,000000,5.2322,5.27183,5.16914,5.19296,32530.05234278,0
+CWBC.US,D,20120206,000000,5.20049,5.31908,5.19296,5.31908,32429.278357659,0
+CWBC.US,D,20120207,000000,5.27945,5.27945,5.11389,5.19296,29424.953926247,0
+CWBC.US,D,20120208,000000,5.26365,5.36605,5.19296,5.36605,5841.7419499682,0
+CWBC.US,D,20120209,000000,5.35043,5.46845,5.3107,5.42885,11147.072374972,0
+CWBC.US,D,20120210,000000,5.27183,5.49979,5.27183,5.43683,3207.9718596771,0
+CWBC.US,D,20120213,000000,5.49979,5.49979,5.28746,5.42885,1716.3069340877,0
+CWBC.US,D,20120214,000000,5.42111,5.42111,5.27183,5.35043,1971.3910839246,0
+CWBC.US,D,20120215,000000,5.27183,5.27945,5.27183,5.27183,2285.2600584153,0
+CWBC.US,D,20120216,000000,5.33471,5.35043,5.27945,5.3107,11846.191896747,0
+CWBC.US,D,20120217,000000,5.33471,5.35043,5.20049,5.35043,31855.076588273,0
+CWBC.US,D,20120221,000000,5.31908,5.31908,5.31908,5.31908,1273.3212911611,0
+CWBC.US,D,20120222,000000,5.20049,5.33471,5.20049,5.33471,765.25244951067,0
+CWBC.US,D,20120224,000000,5.27183,5.27183,5.27183,5.27183,1273.3212911611,0
+CWBC.US,D,20120227,000000,5.27183,5.3107,5.20049,5.20049,2414.3767268512,0
+CWBC.US,D,20120228,000000,5.20049,5.24011,5.20049,5.20868,1273.3212911611,0
+CWBC.US,D,20120229,000000,5.42885,5.42885,5.24011,5.27183,2371.3378373726,0
+CWBC.US,D,20120301,000000,5.21648,5.38938,5.20868,5.2241,5360.9660626214,0
+CWBC.US,D,20120302,000000,5.30319,5.3107,5.25583,5.27183,1273.3212911611,0
+CWBC.US,D,20120305,000000,5.27183,5.27183,5.27183,5.27183,885.97128585323,0
+CWBC.US,D,20120306,000000,5.20049,5.20049,5.11389,5.18486,8901.7020189993,0
+CWBC.US,D,20120307,000000,5.15354,5.15354,5.11389,5.11389,885.97128585323,0
+CWBC.US,D,20120308,000000,5.1378,5.19296,5.12228,5.12228,4068.7496492501,0
+CWBC.US,D,20120309,000000,5.12228,5.18486,5.12228,5.17714,7049.9800424056,0
+CWBC.US,D,20120312,000000,5.21648,5.2322,5.14572,5.15354,1528.405440998,0
+CWBC.US,D,20120313,000000,5.15354,5.29499,5.15354,5.2322,1528.405440998,0
+CWBC.US,D,20120314,000000,5.2241,5.29499,5.19296,5.26365,6157.7103824823,0
+CWBC.US,D,20120315,000000,5.20049,5.35043,5.18486,5.26365,8163.7425237922,0
+CWBC.US,D,20120316,000000,5.30319,5.31908,5.24802,5.27183,25675.321896546,0
+CWBC.US,D,20120319,000000,5.30319,5.49979,5.28746,5.38938,11731.771434474,0
+CWBC.US,D,20120320,000000,5.36605,5.36605,5.3107,5.3107,2458.4653453416,0
+CWBC.US,D,20120321,000000,5.38187,5.38187,5.3107,5.31908,1397.1893145387,0
+CWBC.US,D,20120322,000000,5.35043,5.38938,5.31908,5.31908,3559.631078588,0
+CWBC.US,D,20120323,000000,5.33471,5.33471,5.33471,5.33471,130.16639744763,0
+CWBC.US,D,20120326,000000,5.34223,5.35043,5.27183,5.27183,2605.4274069759,0
+CWBC.US,D,20120327,000000,5.34223,5.35043,5.3107,5.35043,9595.5728957161,0
+CWBC.US,D,20120328,000000,5.35815,5.35815,5.35815,5.35815,508.06884165043,0
+CWBC.US,D,20120329,000000,5.33471,5.35043,5.33471,5.35043,6924.0125610046,0
+CWBC.US,D,20120330,000000,5.66508,5.82254,5.50761,5.70424,12957.854920109,0
+CWBC.US,D,20120402,000000,5.75178,5.78281,5.50761,5.56258,11107.182672527,0
+CWBC.US,D,20120403,000000,5.58631,5.58631,5.57859,5.58631,22371.824696806,0
+CWBC.US,D,20120404,000000,5.53134,5.53134,5.50761,5.50761,1019.2868703359,0
+CWBC.US,D,20120405,000000,5.51552,5.54703,5.42111,5.42111,2921.39583949,0
+CWBC.US,D,20120409,000000,5.49188,5.58631,5.46027,5.46027,11819.948671454,0
+CWBC.US,D,20120410,000000,5.72786,5.72786,5.72786,5.72786,4604.1114452042,0
+CWBC.US,D,20120411,000000,5.75178,5.75178,5.49979,5.61774,1842.2744154887,0
+CWBC.US,D,20120412,000000,5.62573,5.6805,5.54703,5.54703,11101.934027469,0
+CWBC.US,D,20120413,000000,5.50761,5.50761,5.42885,5.42885,3752.7812167362,0
+CWBC.US,D,20120416,000000,5.49188,5.61774,5.49188,5.57067,32355.797326842,0
+CWBC.US,D,20120417,000000,5.72786,5.74348,5.72786,5.74348,381.05163123782,0
+CWBC.US,D,20120418,000000,5.73578,5.73578,5.73578,5.73578,335.91328373582,0
+CWBC.US,D,20120423,000000,5.59431,5.59431,5.45255,5.45255,4236.706291118,0
+CWBC.US,D,20120424,000000,5.45255,5.45255,5.35815,5.42885,11373.813841493,0
+CWBC.US,D,20120425,000000,5.41359,5.50761,5.41359,5.49979,3113.4962486264,0
+CWBC.US,D,20120426,000000,5.42885,5.42885,5.42885,5.42885,34951.777172712,0
+CWBC.US,D,20120427,000000,5.45255,5.45255,5.38938,5.38938,1130.5581455734,0
+CWBC.US,D,20120430,000000,5.38938,5.38938,5.38938,5.38938,255.08414983689,0
+CWBC.US,D,20120501,000000,5.39788,5.50761,5.37386,5.38938,12984.098145402,0
+CWBC.US,D,20120502,000000,5.36605,5.38938,5.36605,5.38938,2262.1660201584,0
+CWBC.US,D,20120503,000000,5.38938,5.38938,5.38938,5.38938,765.25244951067,0
+CWBC.US,D,20120504,000000,5.41359,5.49188,5.3107,5.49188,4299.6900318185,0
+CWBC.US,D,20120507,000000,5.40511,5.40511,5.38938,5.38938,765.25244951067,0
+CWBC.US,D,20120508,000000,5.42885,5.42885,5.42885,5.42885,255.08414983689,0
+CWBC.US,D,20120510,000000,5.42885,5.42885,5.38938,5.38938,9212.4218064549,0
+CWBC.US,D,20120511,000000,5.38938,5.46845,5.38938,5.46845,8453.4677310142,0
+CWBC.US,D,20120514,000000,5.46845,5.46845,5.46845,5.46845,5209.8050849403,0
+CWBC.US,D,20120515,000000,5.46845,5.49979,5.46845,5.46845,1776.1414877531,0
+CWBC.US,D,20120516,000000,5.47608,5.50761,5.46845,5.46845,10123.586588588,0
+CWBC.US,D,20120517,000000,5.49979,5.70424,5.34223,5.53134,56494.315950294,0
+CWBC.US,D,20120518,000000,5.65709,5.65709,5.65709,5.65709,2669.4608766882,0
+CWBC.US,D,20120521,000000,5.58631,5.61774,5.58631,5.58631,11691.88173203,0
+CWBC.US,D,20120522,000000,5.58631,5.67269,5.50761,5.62573,14929.246004035,0
+CWBC.US,D,20120523,000000,5.68842,5.68842,5.54703,5.56258,2542.4436662755,0
+CWBC.US,D,20120524,000000,5.62573,5.72004,5.52323,5.54703,4382.6186237408,0
+CWBC.US,D,20120525,000000,5.55458,5.90105,5.54703,5.90105,7509.7613495189,0
+CWBC.US,D,20120529,000000,5.89305,5.89305,5.82254,5.82254,1905.2581561892,0
+CWBC.US,D,20120530,000000,5.89305,6.05051,5.82254,5.90105,4909.5825876013,0
+CWBC.US,D,20120531,000000,6.05842,6.29448,5.54703,6.09777,12516.968735206,0
+CWBC.US,D,20120601,000000,6.03491,6.29448,6.03491,6.07432,2034.3748246251,0
+CWBC.US,D,20120606,000000,5.97963,6.04243,5.97963,6.00344,1237.6305047642,0
+CWBC.US,D,20120607,000000,5.94057,5.94057,5.60211,5.70424,1432.8801009356,0
+CWBC.US,D,20120608,000000,5.66508,5.66508,5.50761,5.50761,1727.8539532161,0
+CWBC.US,D,20120611,000000,5.52323,5.52323,5.32653,5.32653,508.06884165043,0
+CWBC.US,D,20120613,000000,5.54703,5.54703,5.54703,5.54703,2414.3767268512,0
+CWBC.US,D,20120615,000000,5.42111,5.61774,5.32653,5.61774,1840.1749574653,0
+CWBC.US,D,20120618,000000,5.35043,5.35043,5.35043,5.35043,194.19986715977,0
+CWBC.US,D,20120619,000000,5.35815,5.66508,5.31908,5.46845,7689.2650105152,0
+CWBC.US,D,20120621,000000,5.57067,5.57067,5.57067,5.57067,130.16639744763,0
+CWBC.US,D,20120625,000000,5.42885,5.42885,5.42885,5.42885,140.66368756437,0
+CWBC.US,D,20120626,000000,5.38938,5.49188,5.38187,5.49188,21900.496370564,0
+CWBC.US,D,20120627,000000,5.42885,5.46845,5.42885,5.46845,1489.565467566,0
+CWBC.US,D,20120629,000000,5.50761,5.53895,5.38938,5.42885,5419.7508872751,0
+CWBC.US,D,20120702,000000,5.44464,5.57859,5.44464,5.50761,2806.9753772175,0
+CWBC.US,D,20120703,000000,5.52323,5.54703,5.52323,5.54703,2909.8488203616,0
+CWBC.US,D,20120705,000000,5.48389,5.48389,5.43683,5.43683,508.06884165043,0
+CWBC.US,D,20120709,000000,5.39788,5.42885,5.39788,5.42885,6483.1263761014,0
+CWBC.US,D,20120710,000000,5.38938,5.66508,5.35043,5.66508,4058.2523591334,0
+CWBC.US,D,20120711,000000,5.50761,5.65709,5.50761,5.65709,3050.5125079259,0
+CWBC.US,D,20120712,000000,5.55458,5.56258,5.55458,5.56258,381.05163123782,0
+CWBC.US,D,20120713,000000,5.52323,5.52323,5.47608,5.50571,3570.1283687048,0
+CWBC.US,D,20120716,000000,5.50761,5.50761,5.48389,5.48389,4194.7171306511,0
+CWBC.US,D,20120717,000000,5.35043,5.58621,5.3107,5.58621,16885.940881796,0
+CWBC.US,D,20120718,000000,5.50761,5.60993,5.50761,5.60993,3865.1022209853,0
+CWBC.US,D,20120719,000000,5.57859,5.70424,5.57859,5.70424,25950.350897603,0
+CWBC.US,D,20120723,000000,5.72786,5.72786,5.59431,5.59431,1038.181992546,0
+CWBC.US,D,20120725,000000,5.65709,5.66508,5.65709,5.66508,1461.2227842508,0
+CWBC.US,D,20120726,000000,5.69652,5.97963,5.62573,5.82254,5515.2762273375,0
+CWBC.US,D,20120727,000000,5.70424,5.80684,5.62573,5.80684,10783.866136932,0
+CWBC.US,D,20120730,000000,5.70424,5.71205,5.70424,5.70424,2669.4608766882,0
+CWBC.US,D,20120731,000000,5.74377,5.74377,5.74357,5.74357,508.06884165043,0
+CWBC.US,D,20120801,000000,5.81418,5.87734,5.81418,5.8698,15122.396142182,0
+CWBC.US,D,20120802,000000,5.84599,5.84599,5.74348,5.74348,3181.7286343852,0
+CWBC.US,D,20120803,000000,5.70424,5.74348,5.66508,5.6805,3114.545977638,0
+CWBC.US,D,20120806,000000,5.62573,5.7672,5.55458,5.7672,5841.7419499682,0
+CWBC.US,D,20120808,000000,5.55458,5.67269,5.55458,5.67269,4035.1583208766,0
+CWBC.US,D,20120809,000000,5.78281,5.78281,5.78281,5.78281,1273.3212911611,0
+CWBC.US,D,20120810,000000,5.79883,5.82407,5.7672,5.77529,4068.7496492501,0
+CWBC.US,D,20120813,000000,5.74348,5.74348,5.74348,5.74348,1019.2868703359,0
+CWBC.US,D,20120815,000000,5.88523,5.97963,5.88523,5.90105,17172.516901983,0
+CWBC.US,D,20120817,000000,5.93247,6.38908,5.93247,6.38908,4614.6087353208,0
+CWBC.US,D,20120820,000000,6.37317,6.88445,5.92468,6.56979,21929.88878289,0
+CWBC.US,D,20120821,000000,6.69593,6.88445,6.43632,6.43632,24917.417550116,0
+CWBC.US,D,20120822,000000,6.43632,6.43632,6.33393,6.35744,8900.6522899876,0
+CWBC.US,D,20120823,000000,6.45177,6.45177,6.45177,6.45177,255.08414983689,0
+CWBC.US,D,20120824,000000,6.42814,6.49101,6.37317,6.37317,16393.61797532,0
+CWBC.US,D,20120828,000000,6.23932,6.23932,6.21578,6.21578,5220.302375057,0
+CWBC.US,D,20120829,000000,6.25484,6.49101,6.25484,6.49101,4720.6313655,0
+CWBC.US,D,20120830,000000,6.29448,6.29448,6.29448,6.29448,3176.4799893269,0
+CWBC.US,D,20120831,000000,6.41252,6.45177,6.13702,6.45177,7376.4457650363,0
+CWBC.US,D,20120905,000000,6.31803,6.45967,6.31803,6.45967,1127.4089585383,0
+CWBC.US,D,20120906,000000,6.4833,6.4833,6.37317,6.41252,3656.206147662,0
+CWBC.US,D,20120907,000000,6.41252,6.49101,6.41252,6.49101,4603.0617161924,0
+CWBC.US,D,20120910,000000,6.54616,6.54616,6.45177,6.53064,4620.9071093909,0
+CWBC.US,D,20120911,000000,6.52254,6.52254,6.3102,6.3102,508.06884165043,0
+CWBC.US,D,20120912,000000,6.42032,6.42032,6.34183,6.36537,1397.1893145387,0
+CWBC.US,D,20120913,000000,6.41252,6.49101,6.41252,6.49101,3633.1121094053,0
+CWBC.US,D,20120914,000000,6.33393,6.53064,6.3021,6.53064,4706.9848883482,0
+CWBC.US,D,20120917,000000,6.33393,6.33393,6.3021,6.3021,2542.4436662755,0
+CWBC.US,D,20120918,000000,6.35744,6.49101,6.35744,6.38908,7308.2133792775,0
+CWBC.US,D,20120919,000000,6.39679,6.49101,6.29448,6.3101,8387.3348032788,0
+CWBC.US,D,20120920,000000,6.38099,6.38908,6.3101,6.3101,2033.3250956134,0
+CWBC.US,D,20120921,000000,6.44394,6.68763,6.3101,6.68763,8963.6360306881,0
+CWBC.US,D,20120924,000000,6.60905,6.60905,6.38099,6.38099,5409.2535971584,0
+CWBC.US,D,20120925,000000,6.38908,6.38908,6.38908,6.38908,381.05163123782,0
+CWBC.US,D,20120926,000000,6.38099,6.49101,6.38099,6.4833,19599.490376974,0
+CWBC.US,D,20120927,000000,6.4833,6.52644,6.31803,6.31803,2668.4111476764,0
+CWBC.US,D,20120928,000000,6.3021,6.53064,6.29448,6.39679,10679.942964776,0
+CWBC.US,D,20121001,000000,6.37317,6.37317,6.23932,6.24723,3507.1446280043,0
+CWBC.US,D,20121002,000000,6.23143,6.45168,6.16826,6.20779,15869.803198494,0
+CWBC.US,D,20121003,000000,6.27896,6.45177,6.19988,6.45177,11007.458416419,0
+CWBC.US,D,20121004,000000,6.4833,6.56979,6.38099,6.56979,11696.080648077,0
+CWBC.US,D,20121005,000000,6.56979,6.56979,6.49101,6.49101,5594.0059032131,0
+CWBC.US,D,20121008,000000,6.499,6.56979,6.49101,6.53064,2486.8080286568,0
+CWBC.US,D,20121009,000000,6.49101,6.56979,6.49101,6.56979,15538.088830805,0
+CWBC.US,D,20121010,000000,6.67201,6.68763,6.53064,6.62494,24531.117273821,0
+CWBC.US,D,20121011,000000,6.45177,6.67201,6.38908,6.38908,634.03632305137,0
+CWBC.US,D,20121012,000000,6.56979,6.56979,6.37317,6.49101,14181.838947721,0
+CWBC.US,D,20121015,000000,6.53064,6.56979,6.51462,6.56979,9569.3296704243,0
+CWBC.US,D,20121016,000000,6.499,6.60905,6.499,6.60905,11132.376168808,0
+CWBC.US,D,20121017,000000,6.57769,6.60905,6.57769,6.60905,4228.3084590246,0
+CWBC.US,D,20121018,000000,6.68763,6.72706,6.64839,6.72706,14986.981099676,0
+CWBC.US,D,20121019,000000,6.75099,6.84518,6.60905,6.64839,2285.2600584153,0
+CWBC.US,D,20121022,000000,6.68763,6.84518,6.68763,6.68915,7118.2124281644,0
+CWBC.US,D,20121023,000000,6.68763,6.84518,6.67982,6.69593,15318.695467365,0
+CWBC.US,D,20121024,000000,6.74269,6.80585,6.74269,6.80585,1397.1893145387,0
+CWBC.US,D,20121025,000000,6.8532,7.04192,6.84518,6.84518,2480.5096545867,0
+CWBC.US,D,20121026,000000,6.93169,6.93961,6.80585,6.93951,28371.025998525,0
+CWBC.US,D,20121031,000000,6.96322,7.02601,6.96322,6.99475,23372.216444932,0
+CWBC.US,D,20121101,000000,6.99475,7.08106,6.88445,6.89236,6572.3533420937,0
+CWBC.US,D,20121102,000000,6.89236,7.08106,6.88445,7.08106,28572.573968767,0
+CWBC.US,D,20121105,000000,7.04192,7.08106,7.04192,7.06535,3464.1057385256,0
+CWBC.US,D,20121106,000000,7.04192,7.27779,7.04192,7.27779,5468.0384218122,0
+CWBC.US,D,20121107,000000,7.23072,7.27779,7.19919,7.21492,8378.9369711854,0
+CWBC.US,D,20121108,000000,7.23072,7.23072,7.1206,7.22376,9405.5719446031,0
+CWBC.US,D,20121109,000000,7.23072,7.23072,7.1206,7.19528,11950.115068902,0
+CWBC.US,D,20121112,000000,7.27017,7.27779,7.19148,7.19148,1788.7382358932,0
+CWBC.US,D,20121113,000000,7.12013,7.12794,7.02524,7.02524,5085.9370615627,0
+CWBC.US,D,20121114,000000,6.9777,6.9777,6.88292,6.92246,16789.36581272,0
+CWBC.US,D,20121115,000000,6.96169,7.14384,6.47148,6.7246,8966.7852177231,0
+CWBC.US,D,20121119,000000,7.08858,7.08858,7.00162,7.00162,2968.6336450154,0
+CWBC.US,D,20121120,000000,7.02524,7.02524,6.52673,6.7246,3951.1799999427,0
+CWBC.US,D,20121121,000000,6.7246,6.80413,6.52673,6.66134,10555.025212387,0
+CWBC.US,D,20121123,000000,6.64552,7.04095,6.57446,6.78004,7710.2595907488,0
+CWBC.US,D,20121126,000000,6.71677,7.08868,6.70078,6.73251,9748.8333314206,0
+CWBC.US,D,20121127,000000,6.82739,7.08868,6.54254,6.88292,10897.236870192,0
+CWBC.US,D,20121128,000000,6.96169,7.0804,6.7246,6.96169,45594.97962208,0
+CWBC.US,D,20121129,000000,6.94599,6.95417,6.88292,6.89075,20554.743777597,0
+CWBC.US,D,20121130,000000,6.89075,6.89075,6.85929,6.89075,2806.9753772175,0
+CWBC.US,D,20121203,000000,6.85443,6.89075,6.54263,6.77203,37881.570844295,0
+CWBC.US,D,20121204,000000,6.71677,6.71677,6.71677,6.71677,227.79119553335,0
+CWBC.US,D,20121205,000000,6.67704,6.70078,6.45577,6.4871,15800.521083724,0
+CWBC.US,D,20121206,000000,6.4871,6.58226,6.36868,6.43967,17924.122874341,0
+CWBC.US,D,20121207,000000,6.44775,6.44775,6.44775,6.44775,5055.4949202241,0
+CWBC.US,D,20121210,000000,6.47938,6.47938,6.47938,6.47938,313.86897449065,0
+CWBC.US,D,20121211,000000,6.44775,6.58226,6.40824,6.52673,48036.649303234,0
+CWBC.US,D,20121212,000000,6.47148,6.58998,6.47148,6.47148,36876.980180123,0
+CWBC.US,D,20121213,000000,6.46318,6.4871,6.43195,6.4871,8269.7651539712,0
+CWBC.US,D,20121214,000000,6.46318,6.4871,6.36868,6.3844,13798.687858461,0
+CWBC.US,D,20121217,000000,6.52673,6.52673,6.33669,6.51893,29901.530897547,0
+CWBC.US,D,20121218,000000,6.44775,6.52673,6.40033,6.40033,7955.8961794806,0
+CWBC.US,D,20121219,000000,6.37622,6.42708,6.37622,6.38403,2230.6741498082,0
+CWBC.US,D,20121220,000000,6.35287,6.40824,6.05223,6.33669,22023.31466493,0
+CWBC.US,D,20121221,000000,6.43967,6.47938,6.2497,6.2497,18738.7125874,0
+CWBC.US,D,20121224,000000,6.20236,6.43967,6.1234,6.1234,3403.2214558486,0
+CWBC.US,D,20121226,000000,6.21027,6.2497,6.09185,6.14701,7204.2902071217,0
+CWBC.US,D,20121227,000000,6.13901,6.2421,6.13901,6.15511,1114.8122103983,0
+CWBC.US,D,20121228,000000,6.20236,6.21027,6.15511,6.20236,4105.4901646587,0
+CWBC.US,D,20121231,000000,6.16264,6.19436,6.13901,6.13901,11575.361811734,0
+CWBC.US,D,20130102,000000,6.08367,6.2818,6.08367,6.27361,54194.359685716,0
+CWBC.US,D,20130103,000000,6.21845,6.21845,6.13901,6.13901,1166.2489319703,0
+CWBC.US,D,20130104,000000,6.2497,6.44775,6.17092,6.32935,28754.177087787,0
+CWBC.US,D,20130107,000000,6.4651,6.52673,6.40508,6.52673,8631.9216629989,0
+CWBC.US,D,20130108,000000,6.50311,7.07278,6.50311,6.88292,5744.1171518826,0
+CWBC.US,D,20130109,000000,6.92246,7.11203,6.62828,6.63732,6468.4301699379,0
+CWBC.US,D,20130110,000000,6.62981,6.62981,6.62981,6.62981,156.40962273949,0
+CWBC.US,D,20130111,000000,6.88292,6.96979,6.65342,6.96979,6054.8369393382,0
+CWBC.US,D,20130114,000000,7.04095,7.04095,6.8431,6.94599,10218.062199639,0
+CWBC.US,D,20130115,000000,6.96169,6.96169,6.74841,6.78004,9267.007715062,0
+CWBC.US,D,20130116,000000,6.89864,6.96169,6.8749,6.94599,2861.5612858246,0
+CWBC.US,D,20130117,000000,7.12013,7.12013,6.96391,7.04095,7795.2876406944,0
+CWBC.US,D,20130118,000000,6.96169,7.04095,6.6059,6.81176,5626.547502575,0
+CWBC.US,D,20130122,000000,6.83549,6.93025,6.83549,6.93025,884.92155684156,0
+CWBC.US,D,20130123,000000,6.9777,7.00162,6.89864,7.00162,18271.583177205,0
+CWBC.US,D,20130124,000000,6.65342,6.9777,6.64552,6.65342,7019.537901067,0
+CWBC.US,D,20130125,000000,6.78004,6.95417,6.78004,6.95417,1618.682136002,0
+CWBC.US,D,20130128,000000,6.96979,7.01744,6.85091,7.01744,10245.355153943,0
+CWBC.US,D,20130129,000000,6.8431,7.04095,6.8431,6.9777,6530.3641816267,0
+CWBC.US,D,20130130,000000,6.96169,7.06869,6.94209,6.96599,19616.286041161,0
+CWBC.US,D,20130131,000000,7.04095,7.05696,6.96169,7.05696,3909.1908394756,0
+CWBC.US,D,20130201,000000,6.89864,6.9777,6.89075,6.93818,7412.1365514333,0
+CWBC.US,D,20130204,000000,6.93818,7.04095,6.89075,6.89075,4377.3699786825,0
+CWBC.US,D,20130205,000000,6.89864,6.93818,6.89864,6.93818,991.99391603235,0
+CWBC.US,D,20130206,000000,6.89864,7.04095,6.66134,6.95417,39707.049595598,0
+CWBC.US,D,20130207,000000,7.02429,7.02429,6.81176,7.00162,11630.997449353,0
+CWBC.US,D,20130208,000000,6.8749,6.9537,6.82395,6.82739,2336.6967799873,0
+CWBC.US,D,20130211,000000,6.88292,6.92246,6.88292,6.88292,4537.9785174686,0
+CWBC.US,D,20130212,000000,6.82739,6.867,6.82739,6.82739,504.9196546154,0
+CWBC.US,D,20130213,000000,6.92303,7.00286,6.92303,6.92303,627.73794898132,0
+CWBC.US,D,20130214,000000,6.83559,6.88329,6.82748,6.88329,1987.1370190997,0
+CWBC.US,D,20130215,000000,6.72412,6.72412,6.72412,6.72412,251.93496280187,0
+CWBC.US,D,20130219,000000,6.90703,6.90703,6.75583,6.76375,3218.4691497938,0
+CWBC.US,D,20130220,000000,6.73202,7.08936,6.6762,6.88329,18251.638325983,0
+CWBC.US,D,20130221,000000,6.8511,6.8511,6.73982,6.73982,5151.0202602865,0
+CWBC.US,D,20130222,000000,6.93084,6.94674,6.75499,6.75499,4124.3852868689,0
+CWBC.US,D,20130225,000000,6.8752,6.8752,6.76375,6.76375,539.56071200066,0
+CWBC.US,D,20130226,000000,6.82739,6.82739,6.75583,6.75583,985.6955419623,0
+CWBC.US,D,20130227,000000,6.73202,6.76375,6.7001,6.70821,1225.0337566241,0
+CWBC.US,D,20130228,000000,6.66057,6.77985,6.66057,6.77985,251.93496280187,0
+CWBC.US,D,20130301,000000,6.74783,6.93875,6.72412,6.8432,2000.7834962515,0
+CWBC.US,D,20130304,000000,6.75583,6.92303,6.68431,6.89902,2888.8542401281,0
+CWBC.US,D,20130305,000000,6.8673,6.93875,6.83559,6.93875,9530.4896969923,0
+CWBC.US,D,20130306,000000,6.91465,6.91465,6.73202,6.80405,8222.5273484459,0
+CWBC.US,D,20130307,000000,6.74783,6.92303,6.74783,6.90703,892.26965992327,0
+CWBC.US,D,20130308,000000,6.90703,6.91465,6.8911,6.8911,3521.8408341678,0
+CWBC.US,D,20130311,000000,6.78766,6.92303,6.78766,6.90703,6156.6606534706,0
+CWBC.US,D,20130312,000000,6.90703,6.91465,6.78766,6.8432,6279.4789478365,0
+CWBC.US,D,20130313,000000,6.89902,6.91465,6.85939,6.8673,1759.3458235664,0
+CWBC.US,D,20130314,000000,6.8432,6.88329,6.76375,6.77167,7173.8480657831,0
+CWBC.US,D,20130315,000000,6.85939,6.8752,6.76375,6.76375,4985.1630764419,0
+CWBC.US,D,20130318,000000,6.76375,6.88329,6.72412,6.80405,2186.5855313178,0
+CWBC.US,D,20130319,000000,6.80405,6.90703,6.80405,6.90703,627.73794898132,0
+CWBC.US,D,20130320,000000,6.92303,6.92303,6.88329,6.91465,15936.985855242,0
+CWBC.US,D,20130321,000000,6.92303,6.92303,6.73982,6.73982,4093.9431455303,0
+CWBC.US,D,20130322,000000,6.91465,6.91465,6.76375,6.76375,2631.6706322678,0
+CWBC.US,D,20130325,000000,6.8911,6.8911,6.70821,6.70821,6349.8107916187,0
+CWBC.US,D,20130326,000000,6.88329,6.88329,6.73982,6.73982,251.93496280187,0
+CWBC.US,D,20130327,000000,6.8752,6.8752,6.8752,6.8752,127.01721041261,0
+CWBC.US,D,20130328,000000,6.8752,6.8911,6.71602,6.86558,5911.0240647388,0
+CWBC.US,D,20130401,000000,6.85939,6.8752,6.71602,6.71602,3272.0053293893,0
+CWBC.US,D,20130402,000000,6.73202,6.8752,6.73202,6.75583,5151.0202602865,0
+CWBC.US,D,20130403,000000,6.8673,6.8673,6.82739,6.82739,376.85271519113,0
+CWBC.US,D,20130404,000000,6.8432,6.91465,6.82739,6.89902,5603.4534643182,0
+CWBC.US,D,20130405,000000,6.8911,6.89902,6.88329,6.89902,1376.1947343052,0
+CWBC.US,D,20130408,000000,6.88329,6.96267,6.73202,6.96267,20266.068299387,0
+CWBC.US,D,20130409,000000,6.96267,6.96267,6.8752,6.94674,1258.6250849976,0
+CWBC.US,D,20130410,000000,6.95485,6.96267,6.91465,6.91465,1575.6432465234,0
+CWBC.US,D,20130411,000000,6.91465,6.91465,6.87682,6.87682,627.73794898132,0
+CWBC.US,D,20130412,000000,6.92303,6.92303,6.82328,6.8752,5153.1197183098,0
+CWBC.US,D,20130415,000000,6.90703,6.90703,6.62876,6.64438,16505.938979569,0
+CWBC.US,D,20130416,000000,6.6922,6.70821,6.6922,6.70821,565.80393729252,0
+CWBC.US,D,20130417,000000,6.66057,6.66057,6.64438,6.64438,251.93496280187,0
+CWBC.US,D,20130418,000000,6.64438,6.64438,6.55682,6.55682,4822.4550796324,0
+CWBC.US,D,20130419,000000,6.54103,6.54902,6.46921,6.46921,1632.3286131538,0
+CWBC.US,D,20130422,000000,6.46157,6.46157,6.46157,6.46157,627.73794898132,0
+CWBC.US,D,20130423,000000,6.4933,6.50129,6.37383,6.3925,6126.2185121321,0
+CWBC.US,D,20130424,000000,6.41384,6.48519,6.40585,6.40585,27512.347666976,0
+CWBC.US,D,20130425,000000,6.47738,6.47738,6.40585,6.40585,5531.0221625126,0
+CWBC.US,D,20130426,000000,6.52492,6.52492,6.40585,6.41384,1021.3863283592,0
+CWBC.US,D,20130429,000000,6.51691,6.56493,6.42165,6.48519,2141.4471838159,0
+CWBC.US,D,20130430,000000,6.40585,6.56493,6.36621,6.40585,66227.403346541,0
+CWBC.US,D,20130501,000000,6.38193,6.47738,6.38193,6.38193,12922.164133713,0
+CWBC.US,D,20130502,000000,6.56493,6.56493,6.41384,6.55682,500.72073856871,0
+CWBC.US,D,20130503,000000,6.50129,6.56493,6.42165,6.42165,5985.5548245677,0
+CWBC.US,D,20130506,000000,6.38193,6.56493,6.38193,6.56493,7925.4540381421,0
+CWBC.US,D,20130507,000000,6.52492,6.58065,6.52492,6.56493,5196.1586077885,0
+CWBC.US,D,20130508,000000,6.56503,6.64438,6.56503,6.64428,10532.980903141,0
+CWBC.US,D,20130509,000000,6.73982,6.75583,6.72412,6.72412,6592.2981933155,0
+CWBC.US,D,20130510,000000,6.52492,6.58884,6.42165,6.58884,4902.2344845196,0
+CWBC.US,D,20130513,000000,6.65268,6.7969,6.65268,6.78099,7624.1818117915,0
+CWBC.US,D,20130514,000000,6.73289,6.7969,6.73289,6.78899,3654.1066896387,0
+CWBC.US,D,20130515,000000,6.8128,6.821,6.8048,6.821,6243.7881614396,0
+CWBC.US,D,20130516,000000,7.00486,7.00486,6.68477,6.88491,2998.0260573422,0
+CWBC.US,D,20130517,000000,7.00486,7.00486,6.54874,6.95856,1837.0257704302,0
+CWBC.US,D,20130520,000000,6.88491,7.00486,6.88491,7.00486,8246.6711157144,0
+CWBC.US,D,20130521,000000,7.00486,7.02095,7.00486,7.02095,829.28591922281,0
+CWBC.US,D,20130522,000000,7.04505,7.04505,6.96504,7.00486,9698.4463388602,0
+CWBC.US,D,20130523,000000,6.60951,7.03714,6.60951,6.96504,1621.831323037,0
+CWBC.US,D,20130524,000000,7.12527,7.12527,7.12527,7.12527,6021.2456109646,0
+CWBC.US,D,20130528,000000,7.165,7.2214,6.98495,7.21299,11393.758692714,0
+CWBC.US,D,20130529,000000,7.19786,7.43725,7.19786,7.40524,23100.336630908,0
+CWBC.US,D,20130530,000000,7.30912,7.55747,7.30912,7.51728,40276.002719925,0
+CWBC.US,D,20130531,000000,7.45135,7.59625,7.45135,7.53984,14264.767539644,0
+CWBC.US,D,20130603,000000,7.60559,8.00559,7.52537,7.6535,5003.0084696404,0
+CWBC.US,D,20130604,000000,7.76582,8.03664,7.43725,7.6614,18422.744154887,0
+CWBC.US,D,20130605,000000,7.83764,7.84537,7.46146,7.49317,11428.3997501,0
+CWBC.US,D,20130606,000000,7.53347,7.68558,7.52537,7.54947,8989.8792559799,0
+CWBC.US,D,20130607,000000,7.67724,8.11905,7.64521,7.83764,28640.806354525,0
+CWBC.US,D,20130610,000000,7.72522,7.72522,7.64521,7.64521,12741.610743704,0
+CWBC.US,D,20130611,000000,7.68558,7.72522,7.60559,7.60559,3212.1707757238,0
+CWBC.US,D,20130612,000000,7.6295,8.07741,7.6295,7.72522,11336.023597072,0
+CWBC.US,D,20130613,000000,7.7581,7.92662,7.73371,7.74657,3096.7005844396,0
+CWBC.US,D,20130614,000000,7.85326,8.00559,7.60559,7.79306,19342.306769113,0
+CWBC.US,D,20130617,000000,7.82973,7.99712,7.82973,7.97435,22539.781338674,0
+CWBC.US,D,20130618,000000,7.92662,7.99712,7.70923,7.76582,33831.716317256,0
+CWBC.US,D,20130619,000000,7.84537,7.84537,7.76582,7.82973,750.55624334722,0
+CWBC.US,D,20130620,000000,7.72522,7.84537,7.6535,7.84537,6823.2385758839,0
+CWBC.US,D,20130621,000000,7.64521,8.04416,7.64521,7.91843,7876.1167745933,0
+CWBC.US,D,20130624,000000,7.82106,7.92662,7.80555,7.80555,11371.71438347,0
+CWBC.US,D,20130625,000000,7.82973,7.97435,7.71732,7.80555,10682.0424228,0
+CWBC.US,D,20130626,000000,7.84537,7.84537,7.6535,7.69323,7372.2468489896,0
+CWBC.US,D,20130627,000000,7.71732,8.08637,7.68558,7.92662,15697.64764058,0
+CWBC.US,D,20130628,000000,8.06932,8.06932,8.06932,8.06932,125.96748140093,0
+CWBC.US,D,20130701,000000,8.08637,8.09466,7.78887,8.08637,5315.8277151194,0
+CWBC.US,D,20130702,000000,8.12582,8.2547,8.01406,8.01406,6690.9727204129,0
+CWBC.US,D,20130703,000000,8.07741,8.20489,7.99712,7.99712,9481.1524334436,0
+CWBC.US,D,20130708,000000,8.11905,8.11905,8.11905,8.11905,271.87981402368,0
+CWBC.US,D,20130709,000000,8.12582,8.12582,8.11905,8.11905,1993.4353931698,0
+CWBC.US,D,20130710,000000,8.12582,8.24585,8.12582,8.24585,873.37453771314,0
+CWBC.US,D,20130711,000000,8.24585,8.24585,7.96605,7.96605,9680.6009456617,0
+CWBC.US,D,20130712,000000,7.96605,8.02007,7.96605,8.02007,672.87629648332,0
+CWBC.US,D,20130715,000000,7.99712,8.21165,7.98196,8.06113,8365.2904940336,0
+CWBC.US,D,20130716,000000,8.02902,8.02902,7.80555,7.86136,1851.7219765937,0
+CWBC.US,D,20130717,000000,7.87708,8.2547,7.87708,7.88545,5381.9606428549,0
+CWBC.US,D,20130718,000000,8.02902,8.20489,8.02902,8.11105,1541.0021891381,0
+CWBC.US,D,20130719,000000,8.00559,8.14867,7.77285,8.02151,1309.0120775581,0
+CWBC.US,D,20130722,000000,8.00559,8.14506,8.00559,8.00559,12468.681200668,0
+CWBC.US,D,20130723,000000,7.99712,8.00559,7.78106,8.00559,2748.1905525637,0
+CWBC.US,D,20130724,000000,8.02902,8.1644,7.89385,8.04416,4112.8382677405,0
+CWBC.US,D,20130725,000000,8.23765,8.23765,8.00559,8.21165,750.55624334722,0
+CWBC.US,D,20130726,000000,8.20489,8.2547,7.87708,8.03664,8066.1177257064,0
+CWBC.US,D,20130729,000000,8.07741,8.13392,7.77285,8.13392,3235.2648139807,0
+CWBC.US,D,20130730,000000,8.15668,8.15668,7.90175,7.99712,1497.9632996594,0
+CWBC.US,D,20130731,000000,7.98948,8.10276,7.80555,8.10276,374.75325716777,0
+CWBC.US,D,20130801,000000,8.00559,8.12582,7.99786,8.11905,25337.309154786,0
+CWBC.US,D,20130802,000000,8.10276,8.11905,8.01853,8.01853,3962.727019071,0
+CWBC.US,D,20130805,000000,8.01406,8.11905,8.00559,8.02398,8343.2461847885,0
+CWBC.US,D,20130806,000000,8.00559,8.01406,7.81364,7.91843,7183.2956268882,0
+CWBC.US,D,20130807,000000,7.92662,7.92662,7.92662,7.92662,1124.2597715033,0
+CWBC.US,D,20130808,000000,8.02902,8.04416,8.00559,8.03664,3499.7965249226,0
+CWBC.US,D,20130809,000000,8.01406,8.01406,7.78887,7.78887,1621.831323037,0
+CWBC.US,D,20130812,000000,7.89385,7.98196,7.89385,7.89385,873.37453771314,0
+CWBC.US,D,20130813,000000,7.98948,7.98948,7.98948,7.98948,374.75325716777,0
+CWBC.US,D,20130814,000000,8.00559,8.03664,7.96605,7.96605,1966.1424388662,0
+CWBC.US,D,20130815,000000,7.96605,8.03664,7.96605,8.02902,5538.3702655943,0
+CWBC.US,D,20130816,000000,7.97435,8.03664,7.96605,8.03664,7866.6692134883,0
+CWBC.US,D,20130819,000000,7.78106,7.99712,7.78106,7.99712,1874.8160148506,0
+CWBC.US,D,20130820,000000,7.99712,7.99712,7.99712,7.99712,125.96748140093,0
+CWBC.US,D,20130821,000000,7.95767,7.98948,7.95015,7.95015,711.71626991528,0
+CWBC.US,D,20130822,000000,7.92662,7.92662,7.72522,7.72522,10137.23306574,0
+CWBC.US,D,20130823,000000,7.67724,7.71732,7.51728,7.63759,9986.0720880589,0
+CWBC.US,D,20130826,000000,7.60559,7.60559,7.42116,7.45316,2010.2310573566,0
+CWBC.US,D,20130827,000000,7.38925,7.92241,7.38124,7.55747,1310.0618065697,0
+CWBC.US,D,20130828,000000,7.27787,7.81364,7.27787,7.47727,9571.4291284475,0
+CWBC.US,D,20130829,000000,7.71732,7.88545,7.60559,7.60559,7232.6328904369,0
+CWBC.US,D,20130830,000000,7.41364,7.68558,7.37342,7.56538,3871.4005950553,0
+CWBC.US,D,20130903,000000,7.59625,7.66874,7.39534,7.54803,6039.0910041631,0
+CWBC.US,D,20130904,000000,7.56405,7.90984,7.52394,7.89385,26560.243453387,0
+CWBC.US,D,20130905,000000,7.76582,7.92662,7.76582,7.92662,811.44052602434,0
+CWBC.US,D,20130906,000000,7.88624,7.90984,7.72476,7.80457,36690.128416045,0
+CWBC.US,D,20130909,000000,7.92662,7.92662,7.92662,7.92662,1675.3675026324,0
+CWBC.US,D,20130910,000000,7.92662,7.99786,7.92662,7.99786,1656.4723804223,0
+CWBC.US,D,20130911,000000,7.90984,8.00559,7.82973,7.83764,15819.416205933,0
+CWBC.US,D,20130912,000000,7.93405,8.24012,7.80457,8.24012,3227.9167108989,0
+CWBC.US,D,20130913,000000,8.24012,8.44951,7.98196,8.13581,11711.826583252,0
+CWBC.US,D,20130916,000000,8.20583,8.24748,8.06246,8.19041,7163.3507756664,0
+CWBC.US,D,20130917,000000,8.24012,8.24748,8.12771,8.24748,3784.2730870864,0
+CWBC.US,D,20130918,000000,8.19869,8.24748,8.07028,8.24748,1792.9371519399,0
+CWBC.US,D,20130919,000000,8.05436,8.24748,8.05436,8.19869,3840.9584537168,0
+CWBC.US,D,20130920,000000,8.07028,8.07028,7.65245,7.65245,13218.187715005,0
+CWBC.US,D,20130923,000000,7.81278,8.22278,7.80457,7.90984,5899.4770456104,0
+CWBC.US,D,20130924,000000,7.79715,8.11961,7.79715,8.00636,1988.1867481114,0
+CWBC.US,D,20130925,000000,8.05436,8.07828,7.95862,8.07828,3026.3687406574,0
+CWBC.US,D,20130926,000000,7.91843,8.19041,7.91843,8.18277,19636.230892383,0
+CWBC.US,D,20130927,000000,8.11285,8.19041,7.80457,7.92662,5095.3846226678,0
+CWBC.US,D,20130930,000000,7.92662,8.19041,7.69235,8.1663,14952.34004229,0
+CWBC.US,D,20131001,000000,8.18183,8.18183,7.97528,8.09133,26304.109574538,0
+CWBC.US,D,20131002,000000,7.96683,8.08723,7.96683,7.98196,1865.3684537455,0
+CWBC.US,D,20131003,000000,7.86955,8.13581,7.64417,8.11285,7206.389665145,0
+CWBC.US,D,20131004,000000,7.97528,8.28986,7.92662,8.15811,29577.164632939,0
+CWBC.US,D,20131007,000000,8.08723,8.41693,7.78887,7.89385,15284.05440998,0
+CWBC.US,D,20131008,000000,7.92662,8.44951,7.92662,8.44951,13175.148825525,0
+CWBC.US,D,20131009,000000,8.30549,8.38588,7.85326,7.96683,19012.691859448,0
+CWBC.US,D,20131010,000000,8.21432,8.25651,8.00636,8.09553,3202.7232146187,0
+CWBC.US,D,20131011,000000,8.11961,8.18277,7.97528,8.04588,4847.6485759126,0
+CWBC.US,D,20131014,000000,8.00636,8.15811,8.00636,8.08723,1120.0608554566,0
+CWBC.US,D,20131015,000000,7.84537,8.24748,7.84537,8.13581,3357.0333793348,0
+CWBC.US,D,20131016,000000,8.05436,8.1663,8.04588,8.1663,7453.0759828885,0
+CWBC.US,D,20131017,000000,8.33547,8.36902,8.15048,8.34254,5465.9389637888,0
+CWBC.US,D,20131018,000000,8.36902,8.36902,8.08723,8.23135,2736.6435334352,0
+CWBC.US,D,20131021,000000,8.23135,8.40835,8.05436,8.07828,49831.685913197,0
+CWBC.US,D,20131022,000000,8.15811,8.35121,8.02969,8.17486,11554.3672315,0
+CWBC.US,D,20131023,000000,8.24748,8.36026,8.19869,8.36026,3357.0333793348,0
+CWBC.US,D,20131024,000000,8.25651,8.39989,8.21432,8.33547,22866.247061305,0
+CWBC.US,D,20131025,000000,8.39989,8.39989,8.32767,8.39989,1120.0608554566,0
+CWBC.US,D,20131028,000000,8.28186,8.36902,8.11285,8.36026,2483.6588416217,0
+CWBC.US,D,20131029,000000,8.36026,8.36026,8.15048,8.21432,2360.8405472558,0
+CWBC.US,D,20131030,000000,8.24012,8.82885,8.24012,8.82885,67478.680328457,0
+CWBC.US,D,20131031,000000,8.64472,8.64472,8.41693,8.49123,13175.148825525,0
+CWBC.US,D,20131101,000000,8.40835,8.76968,8.40835,8.76968,3976.3734962228,0
+CWBC.US,D,20131104,000000,8.85428,9.41671,8.85428,9.22142,17518.927475835,0
+CWBC.US,D,20131105,000000,9.03928,9.24525,8.81969,8.81969,9816.0159881678,0
+CWBC.US,D,20131106,000000,8.85428,8.93011,8.52821,8.85428,5594.0059032131,0
+CWBC.US,D,20131107,000000,8.9967,9.0128,8.9967,9.0128,1120.0608554566,0
+CWBC.US,D,20131108,000000,8.90952,9.1738,8.84647,8.84647,42377.560201297,0
+CWBC.US,D,20131111,000000,8.82885,9.10807,8.39274,8.85428,6439.037757611,0
+CWBC.US,D,20131112,000000,8.56803,8.75303,8.46647,8.46647,1988.1867481114,0
+CWBC.US,D,20131113,000000,8.63576,8.89154,8.15811,8.36026,27419.971513948,0
+CWBC.US,D,20131114,000000,8.44113,8.44951,8.18277,8.32767,14168.19247057,0
+CWBC.US,D,20131115,000000,8.44113,8.69054,8.2649,8.64472,2238.0222528899,0
+CWBC.US,D,20131118,000000,8.67786,8.67786,8.53611,8.59326,1242.8791498225,0
+CWBC.US,D,20131120,000000,8.6186,8.69054,8.48324,8.48324,1865.3684537455,0
+CWBC.US,D,20131121,000000,8.59326,8.89154,8.59326,8.76968,6462.1317958678,0
+CWBC.US,D,20131122,000000,8.6186,8.68491,8.6186,8.68491,494.42236449866,0
+CWBC.US,D,20131125,000000,8.65214,8.65214,8.55278,8.65214,4470.7958607215,0
+CWBC.US,D,20131126,000000,8.55278,8.55278,8.55278,8.55278,2360.8405472558,0
+CWBC.US,D,20131127,000000,8.69054,8.69054,8.69054,8.69054,249.83550477852,0
+CWBC.US,D,20131129,000000,8.56803,8.69054,8.55278,8.55278,6461.0820668562,0
+CWBC.US,D,20131202,000000,8.50496,8.65214,8.50496,8.6186,6338.2637724903,0
+CWBC.US,D,20131203,000000,8.56803,8.67786,8.44951,8.44951,11803.153007267,0
+CWBC.US,D,20131204,000000,8.32767,8.65214,8.32767,8.33547,5094.3348936561,0
+CWBC.US,D,20131205,000000,8.32054,8.32054,8.12771,8.12771,15163.335573638,0
+CWBC.US,D,20131206,000000,8.11285,8.60136,8.08723,8.46647,6959.7033474015,0
+CWBC.US,D,20131209,000000,8.71434,8.72978,8.10429,8.28986,12549.510334568,0
+CWBC.US,D,20131210,000000,8.13581,8.49123,8.12771,8.29748,12926.363049759,0
+CWBC.US,D,20131211,000000,8.30549,8.40835,8.29748,8.32054,3357.0333793348,0
+CWBC.US,D,20131212,000000,8.31318,8.5103,8.31318,8.40835,15233.667417419,0
+CWBC.US,D,20131213,000000,8.67043,8.68577,8.37777,8.5059,13355.702215534,0
+CWBC.US,D,20131216,000000,8.58517,8.8561,8.49239,8.56898,33266.962108974,0
+CWBC.US,D,20131217,000000,8.84933,9.27286,8.4978,8.53,12674.428086957,0
+CWBC.US,D,20131218,000000,8.71671,8.81313,8.29748,8.39207,25972.395206849,0
+CWBC.US,D,20131219,000000,8.6933,9.02509,8.35121,8.49239,71483.396507994,0
+CWBC.US,D,20131220,000000,8.51478,10.3665,8.51478,10.2598,366341.77859722,0
+CWBC.US,D,20131223,000000,9.63103,9.67101,9.29859,9.43672,31043.636062248,0
+CWBC.US,D,20131224,000000,9.36241,9.64724,9.17855,9.24999,6547.1598458135,0
+CWBC.US,D,20131226,000000,9.25762,9.25762,8.53,8.77152,24238.242879563,0
+CWBC.US,D,20131227,000000,8.6933,8.89533,8.6933,8.89533,8411.4785705473,0
+CWBC.US,D,20131230,000000,8.8561,9.17094,8.65395,9.11092,19910.210164429,0
+CWBC.US,D,20131231,000000,9.09758,9.2119,8.67882,9.09758,33888.401683886,0
+CWBC.US,D,20140102,000000,8.93288,8.93288,8.73149,8.77152,38230.080876172,0
+CWBC.US,D,20140103,000000,8.7013,9.46148,8.64661,9.46148,7104.5659510127,0
+CWBC.US,D,20140106,000000,9.30717,9.30717,8.78073,8.88686,21887.899622423,0
+CWBC.US,D,20140107,000000,8.89533,8.95813,8.77152,8.87848,6432.739383541,0
+CWBC.US,D,20140108,000000,8.89533,9.21761,8.78073,8.94136,11130.276710784,0
+CWBC.US,D,20140109,000000,8.91143,9.40529,8.77152,8.78073,16451.353070962,0
+CWBC.US,D,20140110,000000,8.86362,8.86362,8.62861,8.7013,14717.200743676,0
+CWBC.US,D,20140113,000000,8.84933,8.84933,8.6933,8.74673,3834.6600796467,0
+CWBC.US,D,20140114,000000,8.70787,8.87848,8.70787,8.87848,1607.1351168736,0
+CWBC.US,D,20140115,000000,8.84933,9.29859,8.63756,9.28907,15459.359154929,0
+CWBC.US,D,20140116,000000,9.29859,9.38813,9.22714,9.36241,9856.955419623,0
+CWBC.US,D,20140117,000000,9.28242,9.32241,9.17094,9.32241,2103.6569393955,0
+CWBC.US,D,20140121,000000,9.28907,9.28907,8.78904,9.20237,2841.6164346027,0
+CWBC.US,D,20140122,000000,9.19381,9.55007,9.19381,9.21761,9153.6369818011,0
+CWBC.US,D,20140123,000000,9.17094,9.44529,8.95813,9.2119,29926.724393827,0
+CWBC.US,D,20140124,000000,9.09758,9.1433,9.09758,9.1433,6447.4355897045,0
+CWBC.US,D,20140127,000000,9.13474,9.15284,9.11092,9.11092,29065.946604254,0
+CWBC.US,D,20140128,000000,9.22714,9.30717,9.22714,9.22714,1430.7806429122,0
+CWBC.US,D,20140129,000000,9.23571,9.23571,9.22714,9.22714,864.97670561974,0
+CWBC.US,D,20140130,000000,9.05662,9.05662,8.81313,8.82228,4330.1321731571,0
+CWBC.US,D,20140131,000000,8.95059,9.29859,8.94878,9.29859,4617.7579223559,0
+CWBC.US,D,20140203,000000,9.27286,9.31479,9.08141,9.31382,1929.4019234577,0
+CWBC.US,D,20140204,000000,9.26524,9.33955,9.19093,9.33193,11895.529160296,0
+CWBC.US,D,20140205,000000,9.37099,9.62154,9.29859,9.29859,8605.6784377071,0
+CWBC.US,D,20140206,000000,9.37099,9.37099,8.95813,8.9827,4048.8047980283,0
+CWBC.US,D,20140207,000000,8.90478,9.17855,8.89533,8.97326,19387.445116616,0
+CWBC.US,D,20140210,000000,9.12617,9.39575,9.01661,9.01661,51105.007204358,0
+CWBC.US,D,20140211,000000,9.02509,9.24144,8.93288,9.15284,2847.9148086727,0
+CWBC.US,D,20140212,000000,9.6034,9.6034,9.59583,9.59583,1115.8619394099,0
+CWBC.US,D,20140213,000000,9.47482,9.60436,9.11092,9.50912,11191.160993461,0
+CWBC.US,D,20140214,000000,9.59679,9.62154,9.22714,9.58723,22146.132959296,0
+CWBC.US,D,20140218,000000,9.32717,9.56532,9.30717,9.56532,4088.694500472,0
+CWBC.US,D,20140219,000000,9.54151,9.54151,9.36241,9.36241,556.35637618746,0
+CWBC.US,D,20140220,000000,9.51675,9.54151,9.24714,9.53293,647.68280020313,0
+CWBC.US,D,20140221,000000,9.54151,9.54151,9.22714,9.42909,2335.6470509757,0
+CWBC.US,D,20140224,000000,9.11856,9.11856,9.11856,9.11856,354.80840594596,0
+CWBC.US,D,20140225,000000,9.31479,9.53293,9.06424,9.53293,7916.0064770369,0
+CWBC.US,D,20140226,000000,9.26524,9.43672,9.2338,9.27286,942.65665248365,0
+CWBC.US,D,20140227,000000,9.54151,9.54151,9.54151,9.54151,124.91775238926,0
+CWBC.US,D,20140228,000000,9.26524,9.56532,9.23476,9.34622,14358.193421683,0
+CWBC.US,D,20140303,000000,9.23571,9.53293,9.15284,9.21761,21652.760323809,0
+CWBC.US,D,20140304,000000,9.32241,9.36241,9.18713,9.22239,17841.19428242,0
+CWBC.US,D,20140305,000000,9.16236,9.5758,9.16236,9.46148,4588.365510029,0
+CWBC.US,D,20140307,000000,9.572,9.58055,9.46148,9.58055,2748.1905525637,0
+CWBC.US,D,20140310,000000,9.34622,9.56532,9.2119,9.50912,16470.248193172,0
+CWBC.US,D,20140311,000000,9.42148,9.42148,9.29859,9.38053,4651.3492507294,0
+CWBC.US,D,20140312,000000,9.28144,9.47578,9.20142,9.44529,52154.736216033,0
+CWBC.US,D,20140314,000000,9.43672,9.43672,9.33955,9.34622,5736.7690488008,0
+CWBC.US,D,20140317,000000,9.4853,9.4853,9.29859,9.29859,3491.3986928292,0
+CWBC.US,D,20140318,000000,9.34622,9.43672,9.0957,9.0957,7236.8318064836,0
+CWBC.US,D,20140319,000000,9.16141,9.21095,9.01471,9.01471,1251.2769819159,0
+CWBC.US,D,20140320,000000,8.99861,9.36241,8.99861,9.28907,6481.026918078,0
+CWBC.US,D,20140321,000000,9.38813,9.38813,9.10998,9.21666,5730.4706747307,0
+CWBC.US,D,20140324,000000,9.13379,9.28907,9.08329,9.08329,16548.977869048,0
+CWBC.US,D,20140325,000000,9.13379,9.17762,9.13379,9.17762,11048.397847875,0
+CWBC.US,D,20140326,000000,9.14237,9.32241,9.14237,9.24049,2095.2591073022,0
+CWBC.US,D,20140327,000000,9.08806,9.24049,9.08806,9.24049,1026.6349734176,0
+CWBC.US,D,20140328,000000,9.21095,9.24049,9.13379,9.13379,2285.2600584153,0
+CWBC.US,D,20140331,000000,9.15188,9.44529,9.15188,9.34622,5735.7193197892,0
+CWBC.US,D,20140401,000000,9.41482,9.44529,9.17762,9.44529,13955.0974812,0
+CWBC.US,D,20140402,000000,9.58818,10.3952,9.56627,9.87394,56898.46161979,0
+CWBC.US,D,20140403,000000,10.175,10.2294,9.78822,9.82442,28163.179654214,0
+CWBC.US,D,20140404,000000,9.86536,9.89218,9.65675,9.74446,21457.510727637,0
+CWBC.US,D,20140407,000000,9.74446,9.81883,9.62249,9.81883,10182.371413242,0
+CWBC.US,D,20140408,000000,9.74446,9.8111,9.65675,9.74446,32463.919415044,0
+CWBC.US,D,20140409,000000,9.56627,9.80258,9.56627,9.80258,23589.510350348,0
+CWBC.US,D,20140410,000000,9.59774,9.74446,9.51008,9.51008,4863.3945110877,0
+CWBC.US,D,20140411,000000,9.51768,9.55866,9.10998,9.24999,20270.267215433,0
+CWBC.US,D,20140414,000000,9.07185,9.54151,9.04214,9.16141,56377.796029999,0
+CWBC.US,D,20140415,000000,9.30717,9.32241,9.1433,9.24999,6846.3326141407,0
+CWBC.US,D,20140416,000000,9.25668,9.34622,9.25668,9.33193,12100.226317571,0
+CWBC.US,D,20140417,000000,9.33193,9.33193,9.03176,9.32717,17214.506062449,0
+CWBC.US,D,20140421,000000,9.28907,9.33955,9.20142,9.33955,98355.409477849,0
+CWBC.US,D,20140422,000000,9.33955,9.41482,9.31479,9.41482,72665.391375141,0
+CWBC.US,D,20140423,000000,9.4853,9.54246,9.36241,9.36241,129436.83578452,0
+CWBC.US,D,20140424,000000,9.44529,9.53389,9.36241,9.51008,3143.938389965,0
+CWBC.US,D,20140425,000000,9.51008,9.53389,9.38053,9.53389,4772.0680870721,0
+CWBC.US,D,20140428,000000,9.54246,9.70342,9.42909,9.58818,21550.936609676,0
+CWBC.US,D,20140429,000000,9.54246,9.57293,9.51008,9.56627,1662.7707544924,0
+CWBC.US,D,20140430,000000,9.61395,9.69679,9.34717,9.34717,10102.592008355,0
+CWBC.US,D,20140501,000000,9.40529,9.46721,9.16141,9.17762,10503.588490814,0
+CWBC.US,D,20140502,000000,9.16999,9.36241,9.11092,9.21666,22404.366296168,0
+CWBC.US,D,20140505,000000,9.10331,9.25668,9.0957,9.25668,22078.950302549,0
+CWBC.US,D,20140506,000000,9.28144,9.34622,9.19381,9.21095,27747.48696559,0
+CWBC.US,D,20140507,000000,9.21666,9.33193,9.19381,9.19381,14340.348028485,0
+CWBC.US,D,20140508,000000,9.18618,9.27192,9.18618,9.25668,1970.3413549129,0
+CWBC.US,D,20140509,000000,9.17762,9.28144,9.17762,9.19381,2878.3569500113,0
+CWBC.US,D,20140512,000000,9.27192,9.27192,9.06233,9.18618,10563.42304448,0
+CWBC.US,D,20140513,000000,9.03176,9.27192,9.02319,9.27192,9033.9678744702,0
+CWBC.US,D,20140514,000000,9.14237,9.14237,9.01471,9.05472,5989.7537406144,0
+CWBC.US,D,20140515,000000,9.08806,9.10522,9.01471,9.01471,24916.367821105,0
+CWBC.US,D,20140516,000000,9.01471,9.14808,8.61766,8.95631,181611.51685177,0
+CWBC.US,D,20140519,000000,8.97326,9.16999,8.9142,9.10331,10227.509760744,0
+CWBC.US,D,20140520,000000,9.08141,9.08141,9.08141,9.08141,163.75772582121,0
+CWBC.US,D,20140521,000000,9.05472,9.60532,9.04691,9.0957,28902.188878432,0
+CWBC.US,D,20140522,000000,9.16141,9.30717,9.16141,9.19381,4027.8102177949,0
+CWBC.US,D,20140523,000000,9.0957,9.16236,9.0957,9.16236,1795.0366099633,0
+CWBC.US,D,20140527,000000,9.10331,9.24999,9.04691,9.15188,9841.2094844479,0
+CWBC.US,D,20140528,000000,9.10331,9.17762,9.0957,9.0957,2656.864128548,0
+CWBC.US,D,20140529,000000,9.22619,9.22619,9.16999,9.22619,247.73604675517,0
+CWBC.US,D,20140530,000000,9.20142,9.21095,9.10331,9.12617,4441.4034483946,0
+CWBC.US,D,20140602,000000,9.10998,9.25668,8.93106,9.01471,23360.669425802,0
+CWBC.US,D,20140603,000000,8.97326,9.18618,8.97326,9.14237,5389.3087459366,0
+CWBC.US,D,20140604,000000,9.12521,9.13379,9.11759,9.13379,1972.4408129362,0
+CWBC.US,D,20140605,000000,9.02319,9.16141,9.02319,9.16141,1232.3818597058,0
+CWBC.US,D,20140606,000000,9.33955,9.33955,9.16999,9.16999,4320.684612052,0
+CWBC.US,D,20140609,000000,9.16999,9.33955,9.16999,9.21095,7242.080451542,0
+CWBC.US,D,20140610,000000,9.28144,9.28144,9.13379,9.14237,2709.3505791318,0
+CWBC.US,D,20140611,000000,9.16807,9.21666,9.16807,9.21666,618.29038787625,0
+CWBC.US,D,20140612,000000,9.20142,9.21666,9.07663,9.21666,12404.647730956,0
+CWBC.US,D,20140613,000000,9.13379,9.23476,9.13379,9.23476,5810.250079618,0
+CWBC.US,D,20140616,000000,9.24144,9.24144,9.00519,9.0957,13785.041381309,0
+CWBC.US,D,20140617,000000,9.10331,9.46911,9.10331,9.46911,39570.58482408,0
+CWBC.US,D,20140618,000000,9.47768,9.95103,9.38147,9.75591,29831.199053764,0
+CWBC.US,D,20140619,000000,9.70633,9.79008,9.54438,9.70633,1780.3404037998,0
+CWBC.US,D,20140620,000000,9.79008,10.2274,9.56723,10.1789,4377.3699786825,0
+CWBC.US,D,20140623,000000,10.3533,10.3702,9.51959,9.70633,18237.991848832,0
+CWBC.US,D,20140624,000000,9.69205,9.74718,9.63488,9.71585,4380.5191657174,0
+CWBC.US,D,20140625,000000,9.74718,9.74718,9.74718,9.74718,411.49377257639,0
+CWBC.US,D,20140626,000000,9.65961,9.65961,9.46911,9.48721,589.94770456104,0
+CWBC.US,D,20140627,000000,9.40623,10.051,9.21666,10.051,386012.65054699,0
+CWBC.US,D,20140630,000000,10.0903,11.3363,10.051,10.6781,46739.184244805,0
+CWBC.US,D,20140701,000000,10.2522,10.8533,10.2294,10.7809,7783.740621566,0
+CWBC.US,D,20140702,000000,10.7667,10.9131,10.7571,10.9131,13730.455472702,0
+CWBC.US,D,20140703,000000,10.6447,10.6761,10.2788,10.4493,22780.169282347,0
+CWBC.US,D,20140707,000000,10.6056,10.7667,10.376,10.6951,13063.877550289,0
+CWBC.US,D,20140708,000000,10.5694,10.7199,10.436,10.6541,3986.8707863395,0
+CWBC.US,D,20140709,000000,10.7029,10.7029,10.4493,10.5455,4122.2858288455,0
+CWBC.US,D,20140710,000000,10.7029,10.7029,10.3923,10.4734,4293.3916577484,0
+CWBC.US,D,20140711,000000,10.4581,10.9818,10.4085,10.4085,40953.077932455,0
+CWBC.US,D,20140714,000000,10.2875,10.7667,10.2875,10.3617,18198.102146389,0
+CWBC.US,D,20140715,000000,10.4417,10.596,10.3112,10.596,8902.7517480109,0
+CWBC.US,D,20140716,000000,10.6056,10.6056,10.4417,10.5618,21135.243921053,0
+CWBC.US,D,20140717,000000,10.5618,10.5618,10.2875,10.417,541.66017002402,0
+CWBC.US,D,20140718,000000,10.4417,10.4417,9.82627,9.94357,15606.321216564,0
+CWBC.US,D,20140721,000000,10.1959,10.5789,10.0158,10.336,46286.751040772,0
+CWBC.US,D,20140722,000000,10.4581,10.4684,10.2446,10.2455,13706.311705433,0
+CWBC.US,D,20140723,000000,10.4493,10.4493,10.1568,10.1789,11106.132943516,0
+CWBC.US,D,20140724,000000,10.1959,10.2788,10.0616,10.1568,10000.768294222,0
+CWBC.US,D,20140725,000000,10.235,10.235,10.115,10.1959,16242.456997639,0
+CWBC.US,D,20140728,000000,10.1646,10.1959,10.0597,10.1959,23955.865775422,0
+CWBC.US,D,20140729,000000,10.0654,10.2199,9.98541,10.0158,11524.974819174,0
+CWBC.US,D,20140730,000000,10.115,10.8247,10.0436,10.1865,10856.297438738,0
+CWBC.US,D,20140731,000000,10.115,10.2037,10.115,10.1959,1993.4353931698,0
+CWBC.US,D,20140801,000000,9.89396,10.1959,9.80532,10.0654,20501.207598002,0
+CWBC.US,D,20140804,000000,10.0654,10.1683,9.72147,10.1074,14456.867948781,0
+CWBC.US,D,20140805,000000,10.0426,10.1865,9.9273,9.93114,6508.3198723816,0
+CWBC.US,D,20140806,000000,9.9273,10.1959,9.9273,10.1959,3264.6572263075,0
+CWBC.US,D,20140807,000000,10.1959,10.1959,9.96922,10.0064,9869.5521677631,0
+CWBC.US,D,20140808,000000,9.97776,10.0158,9.63488,9.85976,9273.306089132,0
+CWBC.US,D,20140811,000000,9.73009,9.73009,9.21666,9.3891,83172.12905299,0
+CWBC.US,D,20140812,000000,9.23476,9.53578,9.21666,9.25762,30536.61694961,0
+CWBC.US,D,20140813,000000,9.25762,9.33955,9.21666,9.33098,2399.6805206878,0
+CWBC.US,D,20140814,000000,9.43863,9.48721,9.14237,9.33289,15024.771344097,0
+CWBC.US,D,20140815,000000,9.36241,9.56058,9.21666,9.54438,15263.059829746,0
+CWBC.US,D,20140818,000000,9.54438,9.95103,9.25762,9.73009,31121.316009113,0
+CWBC.US,D,20140819,000000,9.70633,9.91871,9.62537,9.62537,7637.8282889433,0
+CWBC.US,D,20140820,000000,9.77396,9.8206,9.77396,9.79965,1423.4325398306,0
+CWBC.US,D,20140821,000000,9.53578,9.73971,9.51959,9.51959,5393.5076619833,0
+CWBC.US,D,20140822,000000,9.51959,9.76532,9.38147,9.42338,14115.706019986,0
+CWBC.US,D,20140825,000000,9.46341,9.70633,9.38147,9.38147,6440.0874866227,0
+CWBC.US,D,20140826,000000,9.38147,9.38147,9.29002,9.37194,9883.1986449149,0
+CWBC.US,D,20140827,000000,9.36241,9.38147,9.35479,9.38147,24532.167002832,0
+CWBC.US,D,20140828,000000,9.38147,9.58248,9.0957,9.48815,24744.21226319,0
+CWBC.US,D,20140829,000000,9.3891,9.57486,9.3748,9.39671,12365.807757525,0
+CWBC.US,D,20140902,000000,9.39671,9.58248,9.39671,9.51389,10062.702305911,0
+CWBC.US,D,20140903,000000,9.46341,9.58248,9.39767,9.51959,2588.6317427892,0
+CWBC.US,D,20140904,000000,9.69872,9.69872,9.69872,9.69872,614.09147182955,0
+CWBC.US,D,20140905,000000,9.76532,9.76532,9.62537,9.74349,3196.4248405487,0
+CWBC.US,D,20140908,000000,9.79008,9.79008,9.54438,9.77396,13353.60275751,0
+CWBC.US,D,20140909,000000,9.69205,9.69205,9.33289,9.33289,21262.261131466,0
+CWBC.US,D,20140910,000000,9.39671,9.51959,9.3405,9.48815,7012.1897979852,0
+CWBC.US,D,20140911,000000,9.50436,9.50436,9.3405,9.35479,26769.13952671,0
+CWBC.US,D,20140912,000000,9.37386,9.39575,9.29859,9.29859,190522.66643187,0
+CWBC.US,D,20140915,000000,9.3891,9.48815,9.3405,9.45672,4370.0218756007,0
+CWBC.US,D,20140916,000000,9.3891,9.46434,9.29859,9.38147,2933.9925876301,0
+CWBC.US,D,20140917,000000,9.31574,9.46434,9.00338,9.13285,170901.13174566,0
+CWBC.US,D,20140918,000000,8.97795,9.13285,8.92067,9.01184,6749.7575450666,0
+CWBC.US,D,20140919,000000,8.88971,9.01184,8.70882,9.01184,43130.215902668,0
+CWBC.US,D,20140922,000000,9.06138,9.4472,9.00899,9.36241,27606.823278026,0
+CWBC.US,D,20140923,000000,9.35479,9.49197,9.27286,9.29859,4278.6954515851,0
+CWBC.US,D,20140924,000000,9.48721,9.48721,9.28242,9.43958,4190.5182146044,0
+CWBC.US,D,20140925,000000,9.41577,9.41577,9.25762,9.32812,16132.235451412,0
+CWBC.US,D,20140926,000000,9.39671,9.50436,9.33289,9.33289,4290.2424707135,0
+CWBC.US,D,20140929,000000,9.20048,9.29859,9.17665,9.26524,18498.324643727,0
+CWBC.US,D,20140930,000000,9.30717,9.42338,9.19285,9.40623,8855.5139424856,0
+CWBC.US,D,20141001,000000,9.40623,9.40623,9.17665,9.39671,19171.200940211,0
+CWBC.US,D,20141002,000000,9.19285,9.35385,9.17665,9.35385,5027.1522369089,0
+CWBC.US,D,20141003,000000,9.41577,9.41577,9.17665,9.25762,1985.0375610764,0
+CWBC.US,D,20141006,000000,9.10998,9.25762,8.93755,8.93755,14191.286508827,0
+CWBC.US,D,20141007,000000,8.9704,9.20999,8.68577,8.88971,14264.767539644,0
+CWBC.US,D,20141008,000000,8.81503,8.88971,8.8057,8.84181,2753.4391976221,0
+CWBC.US,D,20141009,000000,8.89915,8.92067,8.88134,8.88134,820.88808712941,0
+CWBC.US,D,20141010,000000,8.85143,9.02033,8.83267,9.02033,16286.545616129,0
+CWBC.US,D,20141013,000000,9.02033,9.0289,9.01184,9.02033,4190.5182146044,0
+CWBC.US,D,20141014,000000,9.05376,9.0957,9.05376,9.05376,533.26233793062,0
+CWBC.US,D,20141015,000000,9.0957,9.0957,8.88971,8.88971,7327.1085014877,0
+CWBC.US,D,20141016,000000,8.72435,9.03832,8.6933,8.81503,25768.747778583,0
+CWBC.US,D,20141017,000000,8.99575,9.01184,8.90859,8.99575,3374.8787725334,0
+CWBC.US,D,20141020,000000,8.87382,9.42338,8.6933,8.94602,18980.150260085,0
+CWBC.US,D,20141021,000000,8.9544,9.01184,8.81503,8.81503,14128.302768126,0
+CWBC.US,D,20141022,000000,8.6933,8.83267,8.6933,8.70882,4591.514697064,0
+CWBC.US,D,20141023,000000,8.83722,8.83722,8.7356,8.7356,1799.23552601,0
+CWBC.US,D,20141024,000000,8.74026,8.85143,8.6933,8.85143,6690.9727204129,0
+CWBC.US,D,20141027,000000,8.7334,8.83267,8.7334,8.7734,3458.8570934673,0
+CWBC.US,D,20141028,000000,8.83267,8.98737,8.83267,8.83267,1427.6314558773,0
+CWBC.US,D,20141029,000000,8.85799,8.92067,8.83267,8.83267,5518.4254143725,0
+CWBC.US,D,20141030,000000,8.83267,8.98737,8.83267,8.83267,10094.194176261,0
+CWBC.US,D,20141031,000000,8.83267,8.88971,8.83267,8.85799,4905.3836715547,0
+CWBC.US,D,20141103,000000,8.84181,8.9704,8.70224,8.84647,31379.549345984,0
+CWBC.US,D,20141104,000000,8.84181,8.99575,8.84181,8.93755,4844.4993888776,0
+CWBC.US,D,20141105,000000,8.93755,8.99575,8.93755,8.99575,877.57345375983,0
+CWBC.US,D,20141106,000000,8.97795,9.00242,8.9704,9.00242,5451.2427576254,0
+CWBC.US,D,20141107,000000,8.99575,9.0957,8.7334,8.87382,33842.213607373,0
+CWBC.US,D,20141110,000000,9.02033,9.0289,9.01184,9.0289,3092.5016683929,0
+CWBC.US,D,20141111,000000,9.01184,9.01184,8.76426,8.8057,5008.2571146988,0
+CWBC.US,D,20141112,000000,8.80303,8.80303,8.80303,8.80303,245.63658873182,0
+CWBC.US,D,20141113,000000,8.72435,8.79922,8.56097,8.61041,35103.987879405,0
+CWBC.US,D,20141114,000000,8.64566,8.84181,8.64566,8.84181,3833.6103506351,0
+CWBC.US,D,20141117,000000,8.85143,8.88971,8.7356,8.85143,53824.855073608,0
+CWBC.US,D,20141118,000000,8.98737,8.98737,8.7271,8.7271,17809.702412069,0
+CWBC.US,D,20141119,000000,8.94602,8.9544,8.88971,8.88971,27057.815004921,0
+CWBC.US,D,20141120,000000,8.9704,8.9704,8.88971,8.9704,76708.947528111,0
+CWBC.US,D,20141121,000000,8.9282,8.9282,8.7734,8.7734,1291.1666843595,0
+CWBC.US,D,20141124,000000,8.7734,8.86553,8.60232,8.85143,33274.310212056,0
+CWBC.US,D,20141125,000000,8.86553,9.03832,8.70224,9.03832,4147.4793251257,0
+CWBC.US,D,20141126,000000,8.86553,8.9544,8.70224,8.89915,14814.825541761,0
+CWBC.US,D,20141128,000000,8.81876,8.81876,8.81876,8.81876,1033.9830764993,0
+CWBC.US,D,20141201,000000,8.88134,8.91143,8.70224,8.91143,4578.9179489239,0
+CWBC.US,D,20141202,000000,8.94602,8.94602,8.69615,8.85799,73551.362660993,0
+CWBC.US,D,20141203,000000,8.62765,8.88971,8.62765,8.8057,9018.2219392951,0
+CWBC.US,D,20141204,000000,8.85143,8.93755,8.8057,8.93755,8385.2353452554,0
+CWBC.US,D,20141205,000000,8.94602,9.13285,8.93755,9.04499,16267.650493918,0
+CWBC.US,D,20141208,000000,9.22525,9.25762,8.9827,9.21571,12192.602470599,0
+CWBC.US,D,20141209,000000,9.25762,9.51293,9.06138,9.21571,14337.198841449,0
+CWBC.US,D,20141210,000000,9.0957,9.51293,8.9704,9.01184,157040.50987551,0
+CWBC.US,D,20141211,000000,9.10331,9.27382,9.0957,9.27382,40241.36166254,0
+CWBC.US,D,20141212,000000,9.17762,9.30049,9.02033,9.05376,10300.990791561,0
+CWBC.US,D,20141215,000000,9.18618,9.33384,9.05376,9.28335,90508.685115582,0
+CWBC.US,D,20141216,000000,9.11759,9.28335,9.10331,9.21666,13481.669696935,0
+CWBC.US,D,20141217,000000,9.14237,9.17762,8.85704,8.96194,54179.663479553,0
+CWBC.US,D,20141218,000000,9.0957,9.20142,8.93755,9.13379,48604.552698551,0
+CWBC.US,D,20141219,000000,9.13379,9.16999,8.78999,8.78999,141289.32605534,0
+CWBC.US,D,20141222,000000,9.00804,9.12521,8.88496,9.06138,39401.578453201,0
+CWBC.US,D,20141223,000000,9.01184,9.16521,9.01184,9.11759,12017.297725649,0
+CWBC.US,D,20141224,000000,9.06138,9.13379,9.01184,9.13379,7009.0406109503,0
+CWBC.US,D,20141226,000000,8.99575,9.07092,8.94602,8.95813,3003.2747024005,0
+CWBC.US,D,20141229,000000,8.90763,8.94602,8.88971,8.90763,64345.239228608,0
+CWBC.US,D,20141230,000000,8.84085,9.04499,8.84085,8.9704,18555.010010357,0
+CWBC.US,D,20141231,000000,9.00338,9.11759,8.97795,9.11759,17947.216912598,0
+CWBC.US,D,20150102,000000,9.08044,9.34813,9.07092,9.34813,75344.299812934,0
+CWBC.US,D,20150105,000000,9.27382,9.29192,9.05376,9.1976,13484.81888397,0
+CWBC.US,D,20150106,000000,9.13379,9.30908,9.04499,9.30908,36793.001859189,0
+CWBC.US,D,20150107,000000,9.14426,9.22619,9.11568,9.17762,5672.7355790887,0
+CWBC.US,D,20150108,000000,9.25095,9.3424,9.23476,9.3424,10771.269388791,0
+CWBC.US,D,20150109,000000,9.3424,9.63007,9.3424,9.62057,8640.3194950923,0
+CWBC.US,D,20150112,000000,9.43197,9.43197,8.60041,8.68491,34465.752640307,0
+CWBC.US,D,20150113,000000,8.72245,8.72245,8.31318,8.38854,10656.848926519,0
+CWBC.US,D,20150114,000000,8.47802,8.47802,7.9009,8.16363,12349.012093338,0
+CWBC.US,D,20150115,000000,8.14697,8.14697,7.86802,7.951,3148.1373060117,0
+CWBC.US,D,20150116,000000,7.93405,8.03227,7.86021,7.909,11789.506530116,0
+CWBC.US,D,20150120,000000,7.97606,7.99968,7.97606,7.99968,3190.1264664786,0
+CWBC.US,D,20150121,000000,8.05607,8.09837,8.05607,8.09047,1944.098129621,0
+CWBC.US,D,20150122,000000,8.09047,8.23852,8.09047,8.1885,24210.949925259,0
+CWBC.US,D,20150123,000000,8.31318,8.46905,8.31318,8.32054,7485.6175822504,0
+CWBC.US,D,20150126,000000,8.47802,8.59146,8.32054,8.32054,2151.9444739327,0
+CWBC.US,D,20150127,000000,8.3529,8.43665,8.3529,8.43665,883.87182782988,0
+CWBC.US,D,20150128,000000,8.54992,9.08044,8.53371,9.04406,10100.492550331,0
+CWBC.US,D,20150129,000000,8.93755,8.95813,8.66738,8.90763,10804.860717166,0
+CWBC.US,D,20150130,000000,8.88041,8.88041,8.54992,8.54992,2055.3694048585,0
+CWBC.US,D,20150202,000000,8.65119,8.82322,8.65119,8.82322,1618.682136002,0
+CWBC.US,D,20150203,000000,8.92354,8.96194,8.8279,8.88971,3252.0604781674,0
+CWBC.US,D,20150204,000000,8.68491,8.88971,8.4943,8.85704,5457.5411316954,0
+CWBC.US,D,20150205,000000,8.55915,9.13379,8.48685,9.13379,8832.4199042288,0
+CWBC.US,D,20150206,000000,9.05376,10.0045,9.05376,9.45005,19714.960568258,0
+CWBC.US,D,20150209,000000,9.40813,9.45768,9.40813,9.4415,1058.1268437679,0
+CWBC.US,D,20150210,000000,9.45005,9.52151,9.2138,9.52151,2227.5249627732,0
+CWBC.US,D,20150211,000000,9.06138,9.8254,9.06138,9.53009,10707.235919079,0
+CWBC.US,D,20150212,000000,9.16141,9.26621,9.14237,9.26621,729.56166311374,0
+CWBC.US,D,20150213,000000,9.38241,9.4415,9.28715,9.4415,1624.980510072,0
+CWBC.US,D,20150217,000000,9.13379,9.80347,9.13379,9.4415,16529.033017826,0
+CWBC.US,D,20150218,000000,9.4415,9.4415,9.05854,9.24237,22373.924154829,0
+CWBC.US,D,20150219,000000,9.17762,9.4415,8.9704,9.26621,14658.415919022,0
+CWBC.US,D,20150220,000000,9.16141,9.4253,8.86456,8.86456,15009.025408921,0
+CWBC.US,D,20150223,000000,9.38241,9.38241,8.88971,9.05376,10890.938496123,0
+CWBC.US,D,20150224,000000,8.8317,9.36433,8.73845,9.10901,10331.4329329,0
+CWBC.US,D,20150226,000000,8.79837,9.01184,8.79837,8.99575,1404.5374176204,0
+CWBC.US,D,20150227,000000,8.43665,8.86914,8.43665,8.7596,3365.4312114282,0
+CWBC.US,D,20150302,000000,8.84085,9.19381,8.46905,9.19381,18833.18819845,0
+CWBC.US,D,20150303,000000,8.93755,8.93755,8.93755,8.93755,367.40515408606,0
+CWBC.US,D,20150304,000000,9.01184,9.01184,8.5103,8.57535,70350.738904397,0
+CWBC.US,D,20150305,000000,8.69233,8.93755,8.68491,8.93755,5711.5755525207,0
+CWBC.US,D,20150306,000000,8.86456,9.05376,8.85057,9.03832,4253.5019553048,0
+CWBC.US,D,20150309,000000,9.03832,9.24237,8.57535,9.24237,50911.857066211,0
+CWBC.US,D,20150310,000000,9.11759,9.11759,9.11759,9.11759,244.58685972014,0
+CWBC.US,D,20150311,000000,8.87296,9.20142,8.86456,8.9142,5711.5755525207,0
+CWBC.US,D,20150312,000000,8.9142,9.28335,8.9142,9.06138,970.99933579886,0
+CWBC.US,D,20150313,000000,8.9282,9.17762,8.9282,9.17762,4375.2705206591,0
+CWBC.US,D,20150316,000000,9.05376,9.07092,8.90763,9.0289,4860.2453240527,0
+CWBC.US,D,20150317,000000,9.03832,9.03832,9.01184,9.02033,2064.8169659637,0
+CWBC.US,D,20150318,000000,9.02033,9.02033,8.88041,8.88041,5223.451562092,0
+CWBC.US,D,20150319,000000,9.30049,9.46434,8.9544,9.11759,14457.917677792,0
+CWBC.US,D,20150320,000000,9.13379,9.19381,9.10331,9.10331,5465.9389637888,0
+CWBC.US,D,20150323,000000,8.78999,9.79592,8.78999,9.79592,4616.7081933442,0
+CWBC.US,D,20150324,000000,9.4253,9.49102,9.4253,9.49102,2308.3540966721,0
+CWBC.US,D,20150325,000000,9.47196,9.4815,8.89821,8.9704,12636.637842537,0
+CWBC.US,D,20150326,000000,8.70042,9.00338,8.68491,8.86456,32563.643671152,0
+CWBC.US,D,20150327,000000,8.9544,9.03832,8.72245,9.03832,20047.724664958,0
+CWBC.US,D,20150330,000000,8.73845,8.73845,8.67691,8.68491,2792.279171054,0
+CWBC.US,D,20150331,000000,8.73149,9.03738,8.72245,9.03738,4316.4856960053,0
+CWBC.US,D,20150401,000000,9.05376,9.31764,9.05376,9.31764,10204.415722487,0
+CWBC.US,D,20150402,000000,9.30049,9.30049,8.51924,9.27382,14095.761168764,0
+CWBC.US,D,20150406,000000,8.8317,9.21666,8.7817,9.20142,6683.6246173312,0
+CWBC.US,D,20150407,000000,8.90763,8.91973,8.88971,8.90763,2157.193118991,0
+CWBC.US,D,20150408,000000,9.12521,9.12521,8.65119,8.65119,12274.48133351,0
+CWBC.US,D,20150409,000000,8.76331,8.76331,8.56623,8.56623,6217.5449361478,0
+CWBC.US,D,20150410,000000,8.6086,8.87296,8.56623,8.79837,5829.1452018282,0
+CWBC.US,D,20150413,000000,8.71607,8.71607,8.4943,8.51924,2792.279171054,0
+CWBC.US,D,20150414,000000,8.5103,8.59146,8.47802,8.59146,2187.6352603296,0
+CWBC.US,D,20150415,000000,8.63479,8.8317,8.50134,8.8317,4694.3881402081,0
+CWBC.US,D,20150416,000000,8.43665,8.88041,8.43665,8.8317,15137.092348345,0
+CWBC.US,D,20150417,000000,8.75494,8.88041,8.73845,8.87296,3038.9654887975,0
+CWBC.US,D,20150420,000000,8.7817,8.91973,8.73511,8.91973,1841.2246864769,0
+CWBC.US,D,20150421,000000,8.80484,8.96194,8.77246,8.93755,2358.7410892324,0
+CWBC.US,D,20150422,000000,8.88971,9.00338,8.88971,9.00338,375.80298617945,0
+CWBC.US,D,20150423,000000,8.99575,8.99575,8.85704,8.88041,7530.7559297525,0
+CWBC.US,D,20150424,000000,8.88971,9.06138,8.85704,9.06138,4625.1060254376,0
+CWBC.US,D,20150427,000000,8.96194,8.97795,8.87296,8.87296,2916.1471944317,0
+CWBC.US,D,20150428,000000,8.87382,9.06138,8.87382,8.88971,1585.0908076284,0
+CWBC.US,D,20150429,000000,8.86456,8.9282,8.86456,8.9282,1214.5364665073,0
+CWBC.US,D,20150430,000000,8.85704,9.03832,8.85704,8.89821,31103.470615913,0
+CWBC.US,D,20150501,000000,8.89821,9.04499,8.89821,9.04499,18102.576806327,0
+CWBC.US,D,20150504,000000,8.85704,9.07092,8.85704,9.07092,7042.6319393238,0
+CWBC.US,D,20150505,000000,9.04499,9.0957,9.04499,9.07092,3527.0894792261,0
+CWBC.US,D,20150506,000000,9.05376,9.14237,9.05376,9.05758,3564.8797236464,0
+CWBC.US,D,20150507,000000,9.05376,9.07092,9.05376,9.06138,5307.429883026,0
+CWBC.US,D,20150508,000000,9.05376,9.07092,9.05376,9.06138,12879.125244234,0
+CWBC.US,D,20150511,000000,8.90763,9.12521,8.85704,9.12521,5345.2201274463,0
+CWBC.US,D,20150512,000000,8.72245,9.04406,8.72245,8.78999,11052.59676392,0
+CWBC.US,D,20150513,000000,8.74768,9.04499,8.73845,8.96194,4979.9144313836,0
+CWBC.US,D,20150514,000000,9.04499,9.10998,8.73845,8.77246,10693.589441927,0
+CWBC.US,D,20150515,000000,9.14237,9.14237,8.77246,8.86456,6228.0422262644,0
+CWBC.US,D,20150518,000000,8.79837,8.99108,8.69233,8.78999,39096.107310803,0
+CWBC.US,D,20150519,000000,8.71607,8.80484,8.64394,8.64394,8312.8040434499,0
+CWBC.US,D,20150520,000000,8.7817,9.0957,8.70787,9.0957,54309.829877001,0
+CWBC.US,D,20150521,000000,9.16999,9.16999,8.73149,8.9704,20775.186870048,0
+CWBC.US,D,20150522,000000,8.90763,9.01184,8.7817,8.97795,36817.145626458,0
+CWBC.US,D,20150526,000000,8.8317,9.14237,8.8317,9.01184,11642.544468481,0
+CWBC.US,D,20150527,000000,9.17762,9.17762,9.00338,9.00338,4008.9150955847,0
+CWBC.US,D,20150529,000000,8.99575,9.04499,8.9704,8.98737,3642.5596705103,0
+CWBC.US,D,20150601,000000,9.0957,9.0957,9.08425,9.08425,734.81030817211,0
+CWBC.US,D,20150602,000000,9.08806,9.0957,9.08806,9.08806,4253.5019553048,0
+CWBC.US,D,20150603,000000,9.06138,9.13379,9.06138,9.13379,3281.4528904943,0
+CWBC.US,D,20150604,000000,9.07092,9.12521,9.05376,9.05376,8987.7797979566,0
+CWBC.US,D,20150608,000000,9.05376,9.14237,9.05376,9.08806,5345.2201274463,0
+CWBC.US,D,20150609,000000,9.13379,9.13379,9.13379,9.13379,272.92954303536,0
+CWBC.US,D,20150610,000000,9.19381,9.19381,9.11092,9.11759,1764.5944686247,0
+CWBC.US,D,20150611,000000,9.18618,9.18618,9.10331,9.10998,4581.0174069473,0
+CWBC.US,D,20150612,000000,9.19381,9.19381,9.19381,9.19381,209058.78132002,0
+CWBC.US,D,20150615,000000,9.19381,9.31001,9.02796,9.04406,16313.838570432,0
+CWBC.US,D,20150616,000000,9.10998,9.13379,9.08044,9.11759,846.0815834096,0
+CWBC.US,D,20150617,000000,8.98652,9.13379,8.98652,9.13379,724.31301805536,0
+CWBC.US,D,20150619,000000,8.98652,9.22714,8.98652,9.22714,7733.3536290057,0
+CWBC.US,D,20150622,000000,9.0957,9.43386,9.0957,9.43386,14621.675403614,0
+CWBC.US,D,20150623,000000,8.97795,9.41767,8.97795,9.21761,4293.3916577484,0
+CWBC.US,D,20150624,000000,9.34337,9.44337,9.20142,9.44337,85676.782474844,0
+CWBC.US,D,20150625,000000,9.50817,9.54151,9.50055,9.50817,3505.0451699809,0
+CWBC.US,D,20150626,000000,9.12521,10.0874,9.00242,10.0874,7006.9411529269,0
+CWBC.US,D,20150629,000000,10.2189,10.2189,9.25193,9.74718,3022.1698246107,0
+CWBC.US,D,20150630,000000,10.1369,10.1369,9.76532,9.79008,1187.2435122038,0
+CWBC.US,D,20150701,000000,10.1054,10.1054,9.7826,9.84732,4831.9026407375,0
+CWBC.US,D,20150702,000000,9.77396,9.93015,9.73009,9.73009,2901.4509882682,0
+CWBC.US,D,20150706,000000,9.72147,9.72147,9.43386,9.43386,2173.9887831778,0
+CWBC.US,D,20150707,000000,8.97698,9.31001,8.97698,9.31001,5436.546551462,0
+CWBC.US,D,20150708,000000,9.03738,9.31001,9.03738,9.03738,1572.4940594883,0
+CWBC.US,D,20150709,000000,9.28335,9.28335,9.28335,9.28335,123.86802337758,0
+CWBC.US,D,20150710,000000,9.08806,9.58055,8.97698,8.97698,2779.6824229139,0
+CWBC.US,D,20150713,000000,9.20142,9.58055,9.07092,9.10331,3867.2016790086,0
+CWBC.US,D,20150714,000000,9.10331,9.18618,9.10331,9.18618,640.33469712141,0
+CWBC.US,D,20150715,000000,10.3435,10.3435,9.05281,9.10331,5724.1723006608,0
+CWBC.US,D,20150716,000000,9.14237,9.30144,8.90572,8.92735,5315.8277151194,0
+CWBC.US,D,20150717,000000,8.93659,9.20142,8.93659,9.20142,481.82561635857,0
+CWBC.US,D,20150720,000000,9.18618,9.21761,9.18618,9.19381,4591.514697064,0
+CWBC.US,D,20150721,000000,9.19381,9.19381,9.18618,9.18618,8458.7163760727,0
+CWBC.US,D,20150722,000000,9.18618,9.18618,8.82142,9.10331,4352.1764824022,0
+CWBC.US,D,20150724,000000,9.04406,9.11759,8.89629,9.10331,16077.649542806,0
+CWBC.US,D,20150727,000000,8.91326,9.08806,8.90572,9.08806,1450.725494134,0
+CWBC.US,D,20150728,000000,8.94507,9.16141,8.94507,9.10331,1572.4940594883,0
+CWBC.US,D,20150730,000000,9.10331,9.19381,9.10331,9.10331,3623.6645483002,0
+CWBC.US,D,20150731,000000,9.10331,9.37575,9.07092,9.37575,13052.330531159,0
+CWBC.US,D,20150803,000000,9.22714,9.29955,9.22714,9.29955,965.75069074049,0
+CWBC.US,D,20150804,000000,9.29288,9.50055,9.29288,9.34908,5682.1831401937,0
+CWBC.US,D,20150805,000000,9.36621,9.43482,9.35766,9.37575,5047.0970881307,0
+CWBC.US,D,20150806,000000,9.50912,9.51768,9.29288,9.34908,1726.8042242045,0
+CWBC.US,D,20150807,000000,9.25095,9.25095,9.25095,9.25095,840.83293835123,0
+CWBC.US,D,20150810,000000,9.34337,9.34337,9.27477,9.27477,362.15650902769,0
+CWBC.US,D,20150811,000000,9.20048,9.20048,9.18141,9.18141,676.02548351834,0
+CWBC.US,D,20150812,000000,9.28335,9.28335,9.28335,9.28335,479.72615833522,0
+CWBC.US,D,20150813,000000,9.05091,9.16045,9.05091,9.16045,241.43767268512,0
+CWBC.US,D,20150814,000000,9.08615,9.27477,9.08615,9.25857,3005.3741604239,0
+CWBC.US,D,20150817,000000,9.10235,9.27477,9.10235,9.1414,3123.9935387432,0
+CWBC.US,D,20150818,000000,9.26621,9.27477,9.24237,9.27477,2042.7726567185,0
+CWBC.US,D,20150819,000000,9.81786,9.90825,9.24237,9.35766,2762.8867587271,0
+CWBC.US,D,20150820,000000,9.17665,9.17665,9.17665,9.17665,122.81829436591,0
+CWBC.US,D,20150821,000000,9.11759,9.30144,9.11759,9.30144,840.83293835123,0
+CWBC.US,D,20150824,000000,9.05091,9.3424,8.83895,9.1414,2667.3614186648,0
+CWBC.US,D,20150825,000000,9.23476,9.34337,9.21666,9.21666,1079.1214240013,0
+CWBC.US,D,20150826,000000,9.31859,9.35766,9.15094,9.34337,6009.6985918362,0
+CWBC.US,D,20150827,000000,9.35766,9.35766,9.34337,9.35766,5768.2609191511,0
+CWBC.US,D,20150828,000000,9.32621,9.36621,9.26621,9.36621,24400.950876373,0
+CWBC.US,D,20150831,000000,9.32621,9.61674,9.32621,9.61674,2525.6480020887,0
+CWBC.US,D,20150901,000000,9.35766,9.50149,9.35766,9.50149,2525.6480020887,0
+CWBC.US,D,20150902,000000,9.48435,9.85682,9.48435,9.77581,11175.415058286,0
+CWBC.US,D,20150903,000000,9.77581,9.77581,9.73205,9.73205,10819.556923329,0
+CWBC.US,D,20150904,000000,9.5987,9.5987,9.5987,9.5987,362.15650902769,0
+CWBC.US,D,20150908,000000,9.77581,9.77581,9.52531,9.65109,2644.2673804079,0
+CWBC.US,D,20150909,000000,9.77581,9.77581,9.52531,9.6939,8416.7272156057,0
+CWBC.US,D,20150910,000000,9.56627,9.57293,9.56627,9.56627,2099.4580233488,0
+CWBC.US,D,20150911,000000,9.57293,9.57293,9.56627,9.57293,1204.0391763905,0
+CWBC.US,D,20150914,000000,9.57293,9.77581,9.56627,9.73205,11301.382539687,0
+CWBC.US,D,20150915,000000,9.85682,9.85682,9.85682,9.85682,960.50204568212,0
+CWBC.US,D,20150916,000000,9.85682,9.85682,9.53389,9.77581,479.72615833522,0
+CWBC.US,D,20150917,000000,9.89869,9.99307,9.77581,9.97587,11409.50462789,0
+CWBC.US,D,20150918,000000,9.98452,10.3987,9.98452,10.3987,7332.357146546,0
+CWBC.US,D,20150921,000000,10.3987,10.3987,9.77581,9.77581,8054.570706578,0
+CWBC.US,D,20150922,000000,9.85682,9.85682,9.85682,9.85682,1444.4271200641,0
+CWBC.US,D,20150924,000000,9.73205,9.82442,9.73205,9.82442,1564.0962273949,0
+CWBC.US,D,20150925,000000,9.98452,10.0826,9.95689,10.0826,17311.081131523,0
+CWBC.US,D,20150928,000000,9.94059,9.98452,9.78444,9.98452,998.2922901024,0
+CWBC.US,D,20150929,000000,9.89218,10.074,9.89218,10.051,12262.934314381,0
+CWBC.US,D,20150930,000000,10.0664,10.0664,10.051,10.0664,2644.2673804079,0
+CWBC.US,D,20151001,000000,10.0664,10.0664,9.36621,9.37575,8054.570706578,0
+CWBC.US,D,20151002,000000,9.5987,9.6939,9.38432,9.65109,10937.126572636,0
+CWBC.US,D,20151005,000000,9.72244,9.78444,9.72244,9.77581,34235.861986751,0
+CWBC.US,D,20151006,000000,9.80161,9.90825,9.70818,9.90825,11777.959510987,0
+CWBC.US,D,20151007,000000,9.92443,9.99307,9.73205,9.98452,28001.521386416,0
+CWBC.US,D,20151008,000000,9.98452,9.98452,9.46624,9.98452,1320.5590966865,0
+CWBC.US,D,20151009,000000,9.49294,9.98452,9.48435,9.94059,6368.7059138289,0
+CWBC.US,D,20151013,000000,9.58153,9.58153,9.58153,9.58153,122.81829436591,0
+CWBC.US,D,20151014,000000,9.73205,9.73205,9.43482,9.43482,601.49472368946,0
+CWBC.US,D,20151015,000000,9.66058,9.77581,9.44435,9.44435,1682.7156057142,0
+CWBC.US,D,20151016,000000,9.56627,9.56627,9.31001,9.51768,4206.2641497795,0
+CWBC.US,D,20151019,000000,9.54246,9.54246,8.9423,9.20999,5186.7110466834,0
+CWBC.US,D,20151020,000000,9.42625,9.42625,9.17665,9.20999,721.16383102035,0
+CWBC.US,D,20151021,000000,9.27477,9.27477,9.20999,9.23476,1923.1035493876,0
+CWBC.US,D,20151022,000000,9.23476,9.56627,9.01852,9.01852,96040.757007106,0
+CWBC.US,D,20151023,000000,9.56627,9.56627,8.95908,9.50149,54212.205078914,0
+CWBC.US,D,20151026,000000,9.49294,9.55866,9.3929,9.3929,2042.7726567185,0
+CWBC.US,D,20151027,000000,9.45292,9.52531,9.19285,9.35766,4567.3709297955,0
+CWBC.US,D,20151028,000000,9.35766,9.56627,9.31001,9.56627,7692.4141975503,0
+CWBC.US,D,20151030,000000,9.35766,9.43482,9.20048,9.38432,9374.0800742528,0
+CWBC.US,D,20151102,000000,9.55866,9.55866,8.96851,9.35766,69973.886189207,0
+CWBC.US,D,20151103,000000,9.55866,9.55866,8.993,9.11759,20313.306104912,0
+CWBC.US,D,20151104,000000,9.28429,9.39385,9.1414,9.28429,4931.6268968466,0
+CWBC.US,D,20151105,000000,9.28429,9.35004,9.24333,9.35004,3224.7675238639,0
+CWBC.US,D,20151106,000000,8.80016,9.35956,8.7918,9.35004,2151.9444739327,0
+CWBC.US,D,20151109,000000,9.20142,9.33479,9.20142,9.33479,378.95217321448,0
+CWBC.US,D,20151110,000000,9.41196,9.61011,9.37766,9.51198,31559.05300698,0
+CWBC.US,D,20151111,000000,9.31859,9.41196,9.25954,9.37766,6814.8407437905,0
+CWBC.US,D,20151112,000000,9.33479,9.33479,9.08615,9.08615,3827.311976565,0
+CWBC.US,D,20151113,000000,9.35004,9.35004,9.35004,9.35004,476.5769713002,0
+CWBC.US,D,20151116,000000,9.20142,9.35004,8.99204,9.35004,4304.9386768769,0
+CWBC.US,D,20151117,000000,9.36813,9.37766,9.33479,9.35956,2630.6209032562,0
+CWBC.US,D,20151118,000000,9.36813,9.61866,9.16902,9.21095,37418.640350147,0
+CWBC.US,D,20151119,000000,9.20142,9.20142,8.99204,9.03452,6574.452800117,0
+CWBC.US,D,20151120,000000,9.03452,9.0431,8.92448,8.92448,167482.16435463,0
+CWBC.US,D,20151123,000000,9.07852,9.39385,9.07852,9.39385,835.58429329286,0
+CWBC.US,D,20151124,000000,9.00052,9.33479,8.92448,9.1414,5618.1496704816,0
+CWBC.US,D,20151125,000000,9.13285,9.13285,9.13285,9.13285,1312.1612645931,0
+CWBC.US,D,20151127,000000,9.35956,9.35956,9.35956,9.35956,360.05705100433,0
+CWBC.US,D,20151130,000000,9.24333,9.39385,9.24333,9.39385,1072.8230499312,0
+CWBC.US,D,20151201,000000,9.32717,9.38528,9.1414,9.35004,4006.8156375613,0
+CWBC.US,D,20151202,000000,9.39385,9.41196,9.39385,9.41196,3383.2766046267,0
+CWBC.US,D,20151203,000000,9.22714,9.44529,9.22714,9.36813,13116.364000872,0
+CWBC.US,D,20151204,000000,9.34337,9.76241,9.34337,9.76241,18289.428570404,0
+CWBC.US,D,20151207,000000,9.71973,9.78726,9.61866,9.62816,6214.3957491127,0
+CWBC.US,D,20151208,000000,9.5758,9.65482,9.5758,9.65482,1557.7978533248,0
+CWBC.US,D,20151209,000000,9.68819,9.71205,9.5758,9.70249,14702.504537513,0
+CWBC.US,D,20151210,000000,9.68819,9.75301,9.68819,9.75301,40520.589579645,0
+CWBC.US,D,20151211,000000,9.79691,9.81394,9.78726,9.81394,955.25340062375,0
+CWBC.US,D,20151214,000000,10.0387,10.0387,9.53675,9.72632,2041.7229277068,0
+CWBC.US,D,20151215,000000,9.73583,9.73583,9.45482,9.53675,2868.9093889063,0
+CWBC.US,D,20151216,000000,9.72632,9.87877,9.44529,9.63776,9565.1307543776,0
+CWBC.US,D,20151217,000000,10.0387,10.0884,9.98919,10.0884,13627.582029558,0
+CWBC.US,D,20151218,000000,10.0121,10.2047,9.56723,10.1875,8128.0517373952,0
+CWBC.US,D,20151221,000000,9.99694,10.0387,9.63776,10.0387,955.25340062375,0
+CWBC.US,D,20151222,000000,10.2455,10.2455,9.73583,10.1035,3334.9890700897,0
+CWBC.US,D,20151223,000000,10.0387,10.0387,9.6797,10.0387,3703.4439531874,0
+CWBC.US,D,20151224,000000,10.0387,10.1875,9.24333,10.0178,5166.7661954616,0
+CWBC.US,D,20151228,000000,9.44052,9.972,9.44052,9.70249,8664.4632623608,0
+CWBC.US,D,20151230,000000,9.93696,10.1968,9.87877,10.1968,1115.8619394099,0
+CWBC.US,D,20151231,000000,10.1968,10.4571,10.0121,10.0636,16119.638703273,0
+CWBC.US,D,20160104,000000,10.0387,10.3569,10.0045,10.1875,19666.673033721,0
+CWBC.US,D,20160105,000000,10.1968,10.3065,10.0121,10.0121,1072.8230499312,0
+CWBC.US,D,20160107,000000,10.054,10.073,9.84538,10.0301,3446.2603453272,0
+CWBC.US,D,20160108,000000,9.49482,9.91299,9.49482,9.86074,3108.2476035681,0
+CWBC.US,D,20160111,000000,9.60147,9.9882,9.3024,9.90825,8498.6060785163,0
+CWBC.US,D,20160112,000000,9.90362,10.2216,9.55294,9.87009,9489.550265537,0
+CWBC.US,D,20160113,000000,9.66445,9.83685,9.38528,9.5758,2374.4870244075,0
+CWBC.US,D,20160114,000000,9.5758,9.61866,9.42052,9.61866,1066.5246758612,0
+CWBC.US,D,20160115,000000,9.71205,9.78726,9.60147,9.60147,2167.6904091078,0
+CWBC.US,D,20160119,000000,9.37766,9.48627,8.7918,8.81684,5979.2564504976,0
+CWBC.US,D,20160120,000000,8.66024,8.88315,7.90491,8.69233,10177.122768184,0
+CWBC.US,D,20160121,000000,8.44017,8.80016,8.44017,8.80016,2114.1542295123,0
+CWBC.US,D,20160122,000000,8.73929,9.1414,8.73929,9.1414,3261.5080392725,0
+CWBC.US,D,20160125,000000,9.18618,9.18618,8.91049,8.91049,240.38794367345,0
+CWBC.US,D,20160126,000000,8.70787,8.95813,8.70787,8.77436,877.57345375983,0
+CWBC.US,D,20160127,000000,8.47438,8.98364,8.46647,8.85143,1072.8230499312,0
+CWBC.US,D,20160128,000000,8.85239,9.19285,8.85239,9.17665,3217.4194207821,0
+CWBC.US,D,20160129,000000,9.33955,9.37766,8.73149,8.91049,8078.7144738465,0
+CWBC.US,D,20160201,000000,8.73929,9.19285,8.73929,9.11759,20724.799877489,0
+CWBC.US,D,20160202,000000,9.08615,9.18618,9.08615,9.18618,836.63402230454,0
+CWBC.US,D,20160203,000000,9.08806,9.19285,9.0852,9.0852,1010.8890382425,0
+CWBC.US,D,20160204,000000,9.00804,9.09377,8.91602,9.09377,118170.09430221,0
+CWBC.US,D,20160205,000000,8.91697,9.21095,8.91697,9.21095,4044.6058819816,0
+CWBC.US,D,20160208,000000,9.17665,9.87394,9.12426,9.69109,20906.402996509,0
+CWBC.US,D,20160209,000000,9.67488,9.67488,9.35956,9.52055,12323.818597058,0
+CWBC.US,D,20160210,000000,9.5539,9.57771,9.42148,9.49674,14872.560637403,0
+CWBC.US,D,20160211,000000,9.26811,9.39385,9.21761,9.39385,1067.5744048729,0
+CWBC.US,D,20160212,000000,9.94835,10.4036,9.7826,9.87394,2022.8278054966,0
+CWBC.US,D,20160216,000000,9.89869,10.5055,9.89869,10.2017,10888.839038099,0
+CWBC.US,D,20160217,000000,8.91506,10.3455,8.91506,10.2189,4970.4668702785,0
+CWBC.US,D,20160218,000000,10.296,10.3045,10.1187,10.2436,1989.2364771231,0
+CWBC.US,D,20160219,000000,10.1769,10.2342,10.0684,10.076,2483.6588416217,0
+CWBC.US,D,20160222,000000,10.2608,10.2608,9.82354,10.0265,6651.0830179693,0
+CWBC.US,D,20160223,000000,10.0929,10.1769,9.67488,10.1445,17753.017045439,0
+CWBC.US,D,20160224,000000,10.0929,10.0929,9.75689,10.053,10315.686997725,0
+CWBC.US,D,20160225,000000,10.174,10.3045,10.0246,10.0929,5028.2019659206,0
+CWBC.US,D,20160226,000000,10.1769,10.1769,9.89869,10.1187,4998.8095535937,0
+CWBC.US,D,20160229,000000,10.0929,10.3045,10.053,10.1532,20386.787135729,0
+CWBC.US,D,20160301,000000,10.2333,10.496,10.0929,10.2512,20541.097300445,0
+CWBC.US,D,20160302,000000,10.2702,10.2788,10.1959,10.2342,2155.0936609676,0
+CWBC.US,D,20160303,000000,10.1359,10.3045,9.90825,9.90825,12919.014946677,0
+CWBC.US,D,20160304,000000,10.0929,10.0929,9.42148,9.88351,10883.590393041,0
+CWBC.US,D,20160307,000000,9.50531,9.94835,9.50531,9.87394,9704.7447129303,0
+CWBC.US,D,20160308,000000,9.64062,9.88351,9.64062,9.7826,2206.5303825397,0
+CWBC.US,D,20160309,000000,9.88351,9.88351,9.70536,9.70536,6953.4049733316,0
+CWBC.US,D,20160310,000000,9.79103,9.85682,9.65768,9.6825,4219.9106269313,0
+CWBC.US,D,20160311,000000,9.81688,9.84919,9.75689,9.75689,1781.3901328115,0
+CWBC.US,D,20160314,000000,9.52151,9.75203,9.52055,9.58532,22542.930525709,0
+CWBC.US,D,20160315,000000,9.43863,9.51389,9.43863,9.43863,17382.462704317,0
+CWBC.US,D,20160316,000000,9.46434,9.613,9.46341,9.46341,2045.9218437535,0
+CWBC.US,D,20160317,000000,9.62154,9.67488,9.42909,9.46341,17822.299160208,0
+CWBC.US,D,20160318,000000,9.613,9.6654,9.47864,9.47864,14583.885159194,0
+CWBC.US,D,20160321,000000,9.47864,9.55866,9.47006,9.50531,7870.868129535,0
+CWBC.US,D,20160322,000000,9.53009,9.70536,9.45578,9.47864,15757.482194245,0
+CWBC.US,D,20160323,000000,9.46341,9.65768,9.46341,9.59486,4269.2478904799,0
+CWBC.US,D,20160324,000000,9.50531,9.53293,9.46341,9.50531,7469.8716470753,0
+CWBC.US,D,20160328,000000,9.46341,9.53771,9.45578,9.51389,7302.9647342191,0
+CWBC.US,D,20160329,000000,9.49674,9.88351,9.45578,9.45578,5316.8774441311,0
+CWBC.US,D,20160330,000000,9.43863,9.4472,9.35098,9.35098,2140.3974548042,0
+CWBC.US,D,20160331,000000,9.65768,9.6654,9.35956,9.35956,4491.7904409549,0
+CWBC.US,D,20160401,000000,9.29477,9.42148,9.25193,9.25193,11618.400701212,0
+CWBC.US,D,20160404,000000,9.19285,9.49674,9.12426,9.31956,15821.515663957,0
+CWBC.US,D,20160405,000000,9.37861,9.40337,9.09377,9.15094,11149.171832993,0
+CWBC.US,D,20160406,000000,9.31956,9.31956,9.21095,9.21095,6455.8334217979,0
+CWBC.US,D,20160407,000000,9.17762,9.19474,9.16902,9.16902,5075.4397714459,0
+CWBC.US,D,20160408,000000,9.12426,9.20048,9.09758,9.19285,6981.7476566467,0
+CWBC.US,D,20160411,000000,9.16045,9.27667,9.16045,9.21478,3024.2692826341,0
+CWBC.US,D,20160412,000000,9.10901,9.21095,9.09377,9.21095,4215.7117108846,0
+CWBC.US,D,20160413,000000,9.13285,9.1414,9.06805,9.06805,2834.268331521,0
+CWBC.US,D,20160414,000000,9.1414,9.26716,9.1414,9.26716,5022.9533208622,0
+CWBC.US,D,20160415,000000,9.24333,9.36907,9.24333,9.25954,3200.6237565954,0
+CWBC.US,D,20160418,000000,9.16236,9.30336,9.15094,9.24333,6802.2439956504,0
+CWBC.US,D,20160419,000000,9.30336,9.30336,9.24333,9.24333,2673.6597927348,0
+CWBC.US,D,20160420,000000,9.31956,9.35956,9.17665,9.35956,4954.7209351034,0
+CWBC.US,D,20160421,000000,9.69109,9.88163,9.4472,9.65768,57607.028702669,0
+CWBC.US,D,20160422,000000,9.65768,9.88351,9.65768,9.73971,15181.180966836,0
+CWBC.US,D,20160425,000000,9.88351,10.9161,9.78918,10.7561,50491.96546154,0
+CWBC.US,D,20160426,000000,10.496,10.578,10.335,10.4036,31105.570073937,0
+CWBC.US,D,20160427,000000,10.4208,10.7074,10.3731,10.4704,13272.773623611,0
+CWBC.US,D,20160428,000000,10.5808,10.616,10.1532,10.1532,14353.994505636,0
+CWBC.US,D,20160429,000000,10.3455,10.5141,10.0939,10.2512,45226.524738982,0
+CWBC.US,D,20160502,000000,10.1532,10.4626,10.1026,10.2875,26481.513777511,0
+CWBC.US,D,20160503,000000,10.3979,10.5303,10.3979,10.4798,48789.305004605,0
+CWBC.US,D,20160504,000000,10.5065,10.9876,10.5065,10.6771,36635.542507438,0
+CWBC.US,D,20160505,000000,10.9276,11.4133,10.8876,11.0313,19305.566253704,0
+CWBC.US,D,20160506,000000,10.9113,11.2827,10.9048,10.9961,34032.214558486,0
+CWBC.US,D,20160509,000000,10.88,11.5801,10.397,11.4515,58882.449451854,0
+CWBC.US,D,20160510,000000,11.4676,11.4676,11.4048,11.4515,13216.088256981,0
+CWBC.US,D,20160511,000000,11.0391,11.7326,11.0391,11.3792,26349.24792204,0
+CWBC.US,D,20160512,000000,11.3954,11.4963,11.2952,11.3505,16184.721901996,0
+CWBC.US,D,20160513,000000,11.3695,11.4515,10.9914,11.3857,59986.764372137,0
+CWBC.US,D,20160516,000000,11.4515,11.7811,11.3601,11.7811,48852.288745304,0
+CWBC.US,D,20160517,000000,11.7811,11.8335,11.4963,11.4963,22907.18649276,0
+CWBC.US,D,20160518,000000,11.5954,11.8335,11.5372,11.7573,51693.905179909,0
+CWBC.US,D,20160519,000000,11.8078,11.8078,11.6651,11.7536,19658.275201628,0
+CWBC.US,D,20160520,000000,11.6651,11.7811,11.5801,11.5954,100160.94337793,0
+CWBC.US,D,20160523,000000,11.7077,11.7907,11.6392,11.7478,61086.880376371,0
+CWBC.US,D,20160524,000000,11.7478,11.8335,11.7478,11.7907,38220.633315066,0
+CWBC.US,D,20160525,000000,11.9192,11.9192,11.7411,11.8335,27720.194011287,0
+CWBC.US,D,20160526,000000,11.8078,11.8078,11.5954,11.6696,16412.51309753,0
+CWBC.US,D,20160527,000000,11.6651,11.8335,11.3001,11.8163,13921.506152826,0
+CWBC.US,D,20160531,000000,11.9192,11.9192,11.4515,11.6134,12600.94705614,0
+CWBC.US,D,20160601,000000,11.623,11.7507,11.5068,11.6917,25581.896014507,0
+CWBC.US,D,20160602,000000,11.604,11.7907,11.5372,11.7478,8635.070850034,0
+CWBC.US,D,20160603,000000,11.623,11.623,11.3954,11.4515,19060.979393984,0
+CWBC.US,D,20160606,000000,11.2504,11.4963,11.1562,11.3857,33078.010886873,0
+CWBC.US,D,20160607,000000,11.3257,11.7106,11.2667,11.5563,36006.754829445,0
+CWBC.US,D,20160608,000000,11.4772,11.5801,10.5512,11.3601,26622.177465075,0
+CWBC.US,D,20160609,000000,11.3334,11.3334,10.9113,10.9113,36147.41851701,0
+CWBC.US,D,20160610,000000,10.9113,11.3505,10.5655,11.3306,29116.333596814,0
+CWBC.US,D,20160613,000000,10.9048,11.1562,10.5655,10.8638,17911.526126201,0
+CWBC.US,D,20160614,000000,10.6417,10.818,10.6352,10.7046,9490.5999945486,0
+CWBC.US,D,20160615,000000,10.6837,10.9715,10.6837,10.9276,18010.200653298,0
+CWBC.US,D,20160616,000000,10.7684,10.9715,10.6675,10.8456,39635.668022803,0
+CWBC.US,D,20160617,000000,10.9048,11.0886,10.5485,11.0219,21041.818039015,0
+CWBC.US,D,20160620,000000,11.0152,11.1562,10.9419,11.1562,54020.104669778,0
+CWBC.US,D,20160621,000000,11.0981,11.202,10.9018,11.0734,40200.422231084,0
+CWBC.US,D,20160622,000000,11.1134,11.1562,11.0219,11.0981,44601.935977036,0
+CWBC.US,D,20160623,000000,11.081,11.3857,11.0057,11.3792,61815.392310473,0
+CWBC.US,D,20160624,000000,11.2504,11.3601,10.7751,10.9715,60183.06369732,0
+CWBC.US,D,20160627,000000,10.9799,11.3257,10.9467,11.2906,40712.689988781,0
+CWBC.US,D,20160628,000000,11.2827,11.6392,11.2199,11.586,72667.490833162,0
+CWBC.US,D,20160629,000000,12.1716,12.3746,11.6745,12.1278,77797.516513217,0
+CWBC.US,D,20160630,000000,12.0459,12.247,11.4411,11.8335,44881.163894141,0
+CWBC.US,D,20160701,000000,11.8335,12.0288,11.7716,11.9679,49825.387539128,0
+CWBC.US,D,20160705,000000,12.0374,12.2622,11.2438,11.3172,77498.343744889,0
+CWBC.US,D,20160706,000000,11.3334,11.604,11.3334,11.5639,15941.184771288,0
+CWBC.US,D,20160707,000000,11.5307,11.9116,11.5307,11.6917,14280.513474819,0
+CWBC.US,D,20160708,000000,11.7907,12.2803,11.4676,12.2708,67491.277076597,0
+CWBC.US,D,20160711,000000,12.1643,12.306,12.0803,12.2898,51647.717103394,0
+CWBC.US,D,20160712,000000,12.4585,12.6518,12.2231,12.425,53199.21658265,0
+CWBC.US,D,20160713,000000,12.4166,12.4318,12.1278,12.3155,33231.271322578,0
+CWBC.US,D,20160714,000000,12.3336,12.3775,12.0869,12.1907,11774.810323953,0
+CWBC.US,D,20160715,000000,12.2898,12.2898,12.1193,12.2156,30600.650419321,0
+CWBC.US,D,20160718,000000,12.1643,12.3336,11.8516,12.2231,25081.175275937,0
+CWBC.US,D,20160719,000000,11.9192,12.4081,11.9192,12.4003,12115.972252747,0
+CWBC.US,D,20160720,000000,12.3909,12.4671,11.8516,12.3746,13630.731216593,0
+CWBC.US,D,20160721,000000,12.4671,12.9642,11.8516,12.9548,40704.292156689,0
+CWBC.US,D,20160722,000000,12.4671,12.8909,12.1278,12.6699,23454.095307842,0
+CWBC.US,D,20160725,000000,12.7461,13.7874,12.6984,13.1166,82099.306003058,0
+CWBC.US,D,20160726,000000,13.0509,13.1082,12.9642,13.0186,35769.516072808,0
+CWBC.US,D,20160727,000000,13.093,13.093,12.8909,12.9329,38501.960690194,0
+CWBC.US,D,20160728,000000,12.9329,12.9329,12.8128,12.848,44085.469303291,0
+CWBC.US,D,20160729,000000,12.7623,12.9481,12.2708,12.6365,86450.43275645,0
+CWBC.US,D,20160801,000000,12.972,13.5845,12.8223,12.9642,153286.67892976,0
+CWBC.US,D,20160802,000000,13.1434,13.1434,12.8756,12.8995,54960.661864238,0
+CWBC.US,D,20160803,000000,12.8909,13.0195,12.7538,12.8397,16848.150637375,0
+CWBC.US,D,20160804,000000,12.7768,12.7785,12.2211,12.6193,27841.962576642,0
+CWBC.US,D,20160805,000000,12.4232,12.5775,12.2678,12.2871,66693.483027724,0
+CWBC.US,D,20160808,000000,12.4146,12.7062,12.3222,12.4927,82490.854924413,0
+CWBC.US,D,20160809,000000,12.3651,12.6193,12.3316,12.5003,58191.727762174,0
+CWBC.US,D,20160810,000000,12.4232,12.5593,12.3565,12.507,24358.961715906,0
+CWBC.US,D,20160811,000000,12.5165,12.7862,12.507,12.7452,67339.066369904,0
+CWBC.US,D,20160812,000000,12.7204,12.8995,12.7204,12.7768,23112.933379048,0
+CWBC.US,D,20160815,000000,12.0975,12.5252,12.0069,12.229,92759.304116613,0
+CWBC.US,D,20160816,000000,12.0774,12.4063,11.8449,12.3222,31090.873867773,0
+CWBC.US,D,20160817,000000,12.3127,12.6193,12.3032,12.5593,18656.83372449,0
+CWBC.US,D,20160818,000000,12.5775,12.7281,12.5289,12.6689,24926.865111222,0
+CWBC.US,D,20160819,000000,12.6977,12.7957,12.5775,12.7375,20232.476971013,0
+CWBC.US,D,20160822,000000,12.5775,12.6604,12.1687,12.3651,22263.702608604,0
+CWBC.US,D,20160823,000000,12.4232,12.6193,12.229,12.4927,24771.505217493,0
+CWBC.US,D,20160824,000000,12.5413,12.7452,12.4394,12.6785,20330.101769098,0
+CWBC.US,D,20160825,000000,12.61,13.0006,12.4146,13.0006,35828.30089746,0
+CWBC.US,D,20160826,000000,12.9329,13.1444,12.9329,13.0843,37833.283309759,0
+CWBC.US,D,20160829,000000,13.0434,13.2874,12.9548,13.01,39279.809887846,0
+CWBC.US,D,20160830,000000,12.9081,13.0272,12.6891,13.0272,32828.175382095,0
+CWBC.US,D,20160831,000000,12.9642,13.1719,12.7614,13.0349,22062.154638362,0
+CWBC.US,D,20160901,000000,13.0518,13.2043,12.9967,13.1004,28108.593745607,0
+CWBC.US,D,20160902,000000,13.1254,13.3921,13.0195,13.3921,20079.216535309,0
+CWBC.US,D,20160906,000000,13.3644,13.5798,13.213,13.4005,41606.009377717,0
+CWBC.US,D,20160907,000000,13.4005,13.6826,13.3739,13.6112,41610.208293764,0
+CWBC.US,D,20160908,000000,13.2043,13.6112,13.2043,13.5349,29713.629404457,0
+CWBC.US,D,20160909,000000,13.5264,13.5264,13.0757,13.1091,44863.318500942,0
+CWBC.US,D,20160912,000000,13.23,13.23,12.9548,13.0843,33105.303841176,0
+CWBC.US,D,20160913,000000,13.1967,13.1967,12.9642,13.1091,30147.167486279,0
+CWBC.US,D,20160914,000000,13.1625,13.2957,12.9481,13.1719,16375.772582121,0
+CWBC.US,D,20160915,000000,13.0272,13.5349,13.0272,13.3397,14033.827157076,0
+CWBC.US,D,20160916,000000,13.4005,13.6549,13.2225,13.4091,91534.270359987,0
+CWBC.US,D,20160919,000000,13.3225,13.4207,13.1967,13.4091,14356.09396366,0
+CWBC.US,D,20160920,000000,13.4322,13.4483,13.2043,13.3397,13237.082837215,0
+CWBC.US,D,20160921,000000,13.314,13.4568,13.314,13.4091,18747.110419495,0
+CWBC.US,D,20160922,000000,13.5102,13.6455,13.4816,13.6273,14245.872417433,0
+CWBC.US,D,20160923,000000,13.6273,13.7826,13.6178,13.7379,34622.162263046,0
+CWBC.US,D,20160926,000000,13.6788,13.8646,13.5606,13.7913,29283.240509671,0
+CWBC.US,D,20160927,000000,13.7379,13.9302,13.3491,13.4483,20922.148931683,0
+CWBC.US,D,20160928,000000,13.3644,13.6599,13.314,13.6455,27202.677608531,0
+CWBC.US,D,20160929,000000,13.4483,13.6455,13.1719,13.2874,19410.539154872,0
+CWBC.US,D,20160930,000000,13.3644,13.6455,13.3225,13.4568,41963.966970697,0
+CWBC.US,D,20161003,000000,13.2387,13.2387,12.8033,12.8909,20607.230228181,0
+CWBC.US,D,20161004,000000,12.7689,12.7689,12.3517,12.5165,34186.524723202,0
+CWBC.US,D,20161005,000000,12.389,13.4483,12.389,13.3397,42140.321444659,0
+CWBC.US,D,20161006,000000,13.3225,13.5853,13.1615,13.5798,73078.984605739,0
+CWBC.US,D,20161007,000000,13.5606,13.6178,13.2624,13.4178,22162.928623483,0
+CWBC.US,D,20161010,000000,13.3921,13.774,13.3921,13.6712,40913.188230012,0
+CWBC.US,D,20161011,000000,13.7282,13.7282,13.3739,13.3921,14882.008198509,0
+CWBC.US,D,20161012,000000,13.4395,13.6226,13.3225,13.3739,54978.507257437,0
+CWBC.US,D,20161013,000000,13.3225,13.3225,13.1719,13.1796,7246.2793675887,0
+CWBC.US,D,20161014,000000,13.2043,13.4322,13.0947,13.213,15598.973113482,0
+CWBC.US,D,20161017,000000,13.2471,13.4395,12.8081,13.0349,15703.946014649,0
+CWBC.US,D,20161018,000000,13.0939,13.0939,12.6013,12.7281,57916.698761114,0
+CWBC.US,D,20161019,000000,12.8128,13.0518,12.8128,12.9548,39510.750270415,0
+CWBC.US,D,20161020,000000,13.1091,13.1091,12.627,12.7375,99898.511125011,0
+CWBC.US,D,20161021,000000,12.5775,12.6013,12.0975,12.1687,28678.596598945,0
+CWBC.US,D,20161024,000000,12.0906,12.229,11.6783,11.804,40636.059770929,0
+CWBC.US,D,20161025,000000,11.8211,12.0774,11.8211,12.0248,32038.779165315,0
+CWBC.US,D,20161026,000000,12.0165,12.3032,11.8374,12.0841,28890.641859305,0
+CWBC.US,D,20161027,000000,12.0603,12.4927,11.9298,12.3404,21399.775631995,0
+CWBC.US,D,20161028,000000,12.389,12.4927,11.8812,12.0165,28385.722204688,0
+CWBC.US,D,20161031,000000,11.9889,12.4063,11.9889,12.1518,43838.782985549,0
+CWBC.US,D,20161101,000000,12.1955,12.2595,11.9736,12.0248,13590.841514149,0
+CWBC.US,D,20161102,000000,11.9575,12.1888,11.8973,12.0421,22735.030934844,0
+CWBC.US,D,20161103,000000,12.1794,12.2688,11.8374,11.9383,19676.120594826,0
+CWBC.US,D,20161104,000000,11.9811,12.2507,11.7191,11.9889,28492.79456388,0
+CWBC.US,D,20161107,000000,12.0069,12.4003,12.0069,12.1251,31756.402061175,0
+CWBC.US,D,20161108,000000,12.1346,12.2965,11.9811,12.2605,52982.972406244,0
+CWBC.US,D,20161109,000000,12.2878,12.9366,12.2423,12.7319,37030.240615828,0
+CWBC.US,D,20161110,000000,12.8699,13.2929,12.7224,12.7803,44558.897087556,0
+CWBC.US,D,20161111,000000,12.79,13.635,12.79,13.3541,61599.148134068,0
+CWBC.US,D,20161114,000000,13.635,14.0769,13.2682,13.4806,119869.60557212,0
+CWBC.US,D,20161115,000000,13.5853,13.9979,13.5073,13.8921,75218.332331532,0
+CWBC.US,D,20161116,000000,13.8074,14.4791,13.6662,14.3942,51473.462087457,0
+CWBC.US,D,20161117,000000,14.2981,14.8371,14.1514,14.777,59740.078054393,0
+CWBC.US,D,20161118,000000,14.8278,15.6555,14.7361,15.1193,69355.59580133,0
+CWBC.US,D,20161121,000000,15.0677,15.2526,14.7,14.8278,86086.176789398,0
+CWBC.US,D,20161122,000000,14.8782,15.0744,14.3322,14.7524,41074.846497809,0
+CWBC.US,D,20161123,000000,14.7,14.9973,14.3494,14.6466,88722.046337712,0
+CWBC.US,D,20161125,000000,14.3846,15.2334,14.2981,14.4865,130334.3540895,0
+CWBC.US,D,20161128,000000,14.4865,14.9267,14.1978,14.7361,59135.434143668,0
+CWBC.US,D,20161129,000000,14.8278,15.1276,14.4542,14.6828,168194.93035356,0
+CWBC.US,D,20161130,000000,14.777,14.9714,13.9989,14.0437,42349.217517982,0
+CWBC.US,D,20161201,000000,14.1218,14.4704,13.9769,14.2685,17736.221381252,0
+CWBC.US,D,20161202,000000,14.3494,14.8714,14.0255,14.2065,32710.605732787,0
+CWBC.US,D,20161205,000000,14.359,14.8304,14.359,14.5562,51947.939600733,0
+CWBC.US,D,20161206,000000,14.5295,15.1829,14.5295,14.9316,27475.607151567,0
+CWBC.US,D,20161207,000000,14.9973,15.321,14.9154,15.2212,23308.182975219,0
+CWBC.US,D,20161208,000000,15.2212,15.7488,15.1735,15.4831,63275.565365712,0
+CWBC.US,D,20161209,000000,15.6287,16.831,15.4069,16.711,54059.994372223,0
+CWBC.US,D,20161212,000000,16.5909,17.0405,16.0203,16.1747,166531.10987006,0
+CWBC.US,D,20161213,000000,16.1917,16.6177,16.148,16.5595,35236.253734876,0
+CWBC.US,D,20161214,000000,16.5739,16.9529,16.3929,16.85,36646.039797555,0
+CWBC.US,D,20161215,000000,16.9853,17.0272,16.7786,16.8235,56438.680312677,0
+CWBC.US,D,20161216,000000,16.7786,17.0177,16.609,16.8662,66288.287629217,0
+CWBC.US,D,20161219,000000,16.9329,17.0006,16.3204,16.7024,25650.128400265,0
+CWBC.US,D,20161220,000000,16.831,16.9329,16.688,16.85,16357.927188923,0
+CWBC.US,D,20161221,000000,16.7453,16.9168,16.7453,16.787,16346.380169794,0
+CWBC.US,D,20161222,000000,16.8052,16.9168,16.6862,16.7786,35859.79276781,0
+CWBC.US,D,20161223,000000,16.787,17.0272,16.787,16.8577,19677.170323838,0
+CWBC.US,D,20161227,000000,16.787,17.0348,16.6082,16.9929,11404.255982831,0
+CWBC.US,D,20161228,000000,16.85,16.9071,16.6109,16.85,32865.965626515,0
+CWBC.US,D,20161229,000000,16.6862,16.8976,16.4223,16.6939,26380.73979239,0
+CWBC.US,D,20161230,000000,16.7711,17.0348,16.6605,17.0092,37387.148479798,0
+CWBC.US,D,20170103,000000,17.0348,17.0415,16.5834,16.9244,60038.201093708,0
+CWBC.US,D,20170104,000000,17.0006,17.334,16.4965,16.6605,84627.05346317,0
+CWBC.US,D,20170105,000000,16.6605,16.6605,15.8776,16.148,124470.56783029,0
+CWBC.US,D,20170106,000000,16.2585,16.6777,16.107,16.447,165382.70633128,0
+CWBC.US,D,20170109,000000,16.3128,16.831,15.983,16.6177,23431.001269585,0
+CWBC.US,D,20170110,000000,16.9929,17.0415,16.732,16.9853,25940.903336499,0
+CWBC.US,D,20170111,000000,16.8912,17.0873,16.8749,17.0348,22880.943267468,0
+CWBC.US,D,20170112,000000,16.8577,17.053,16.3786,16.5158,29424.953926247,0
+CWBC.US,D,20170113,000000,16.6177,16.9663,16.5739,16.5909,31617.837831634,0
+CWBC.US,D,20170117,000000,16.6359,16.787,16.2937,16.4156,37290.573410722,0
+CWBC.US,D,20170118,000000,16.3699,17.0873,16.3699,16.9168,58622.11665696,0
+CWBC.US,D,20170119,000000,16.8577,17.0415,16.5661,16.8406,37442.784117416,0
+CWBC.US,D,20170120,000000,17.0177,17.0177,16.7205,16.8149,25556.702518226,0
+CWBC.US,D,20170123,000000,16.8406,16.9663,16.4558,16.6538,13352.553028499,0
+CWBC.US,D,20170124,000000,16.7453,16.9853,16.4729,16.9853,14118.855207022,0
+CWBC.US,D,20170125,000000,16.8749,17.0272,16.8749,17.0272,7524.4575556824,0
+CWBC.US,D,20170126,000000,16.9929,17.6807,16.9929,17.4359,253683.81133532,0
+CWBC.US,D,20170127,000000,17.4721,17.8523,17.4444,17.4444,60939.918314737,0
+CWBC.US,D,20170130,000000,17.4721,17.4721,17.2539,17.2825,63256.670243502,0
+CWBC.US,D,20170131,000000,17.2997,17.4634,17.0415,17.2149,93273.671332333,0
+CWBC.US,D,20170201,000000,17.4016,17.535,17.2293,17.2911,84482.190859559,0
+CWBC.US,D,20170202,000000,17.3283,17.4902,17.3186,17.4817,46651.007007823,0
+CWBC.US,D,20170203,000000,17.5532,17.7283,17.4721,17.6807,38055.825860234,0
+CWBC.US,D,20170206,000000,17.6807,17.8523,17.4359,17.6807,50087.819792046,0
+CWBC.US,D,20170207,000000,17.6253,17.7579,17.5035,17.656,21053.365058143,0
+CWBC.US,D,20170208,000000,17.735,17.7817,17.1473,17.7769,44851.771481813,0
+CWBC.US,D,20170209,000000,17.735,17.9066,17.735,17.7531,29786.060706263,0
+CWBC.US,D,20170210,000000,17.7608,18.118,17.6951,17.9389,48668.586168263,0
+CWBC.US,D,20170213,000000,17.9141,18.8029,17.9141,18.4877,76122.149010585,0
+CWBC.US,D,20170214,000000,18.3734,18.6486,18.1704,18.2218,69920.350009611,0
+CWBC.US,D,20170215,000000,18.2504,18.8029,18.118,18.6058,70697.14947825,0
+CWBC.US,D,20170216,000000,18.6763,18.9315,18.5972,18.743,86539.659722441,0
+CWBC.US,D,20170217,000000,18.76,18.8295,18.6325,18.8125,37342.010132295,0
+CWBC.US,D,20170221,000000,18.863,18.8868,18.7849,18.8544,26067.920546912,0
+CWBC.US,D,20170222,000000,18.8029,18.9278,18.8029,18.8029,9883.1986449149,0
+CWBC.US,D,20170223,000000,18.8211,18.9486,18.5972,18.7944,40237.162746493,0
+CWBC.US,D,20170224,000000,18.8029,19.1802,18.5876,18.6133,42393.306136472,0
+CWBC.US,D,20170227,000000,18.6666,18.6917,18.3095,18.3095,29100.58766164,0
+CWBC.US,D,20170228,000000,18.2504,18.461,17.2205,17.5532,36809.797523376,0
+CWBC.US,D,20170301,000000,17.9304,18.0437,17.616,17.656,43246.735822964,0
+CWBC.US,D,20170302,000000,17.5978,17.735,17.375,17.6417,42199.106269313,0
+CWBC.US,D,20170303,000000,17.6064,17.8284,17.3587,17.6064,19582.694712787,0
+CWBC.US,D,20170306,000000,17.4255,17.8969,17.2815,17.4893,21274.857879606,0
+CWBC.US,D,20170307,000000,17.5188,17.7769,17.3082,17.6253,112974.98542344,0
+CWBC.US,D,20170308,000000,17.7769,17.7769,17.4624,17.4959,82049.968739509,0
+CWBC.US,D,20170309,000000,17.735,18.0074,17.4435,17.4808,35868.190599905,0
+CWBC.US,D,20170310,000000,17.4531,17.4531,16.7501,16.829,27613.121652097,0
+CWBC.US,D,20170313,000000,16.9139,17.375,16.7501,16.9739,28408.816242946,0
+CWBC.US,D,20170314,000000,16.9644,16.9644,16.4529,16.6586,39027.874925044,0
+CWBC.US,D,20170315,000000,16.5871,16.9224,16.5794,16.709,20076.067348274,0
+CWBC.US,D,20170316,000000,16.6833,16.992,16.4948,16.5633,32573.091232258,0
+CWBC.US,D,20170317,000000,16.4595,16.8121,16.3234,16.6672,54624.748580503,0
+CWBC.US,D,20170320,000000,16.5958,17.0397,16.2717,16.2985,24889.074866801,0
+CWBC.US,D,20170321,000000,16.4023,16.8033,16.1614,16.3413,91220.401385498,0
+CWBC.US,D,20170322,000000,16.3747,16.7501,15.7402,16.0326,114582.12054031,0
+CWBC.US,D,20170323,000000,15.9803,16.4775,15.9803,16.349,16671.796163414,0
+CWBC.US,D,20170324,000000,16.3413,16.829,16.3413,16.412,16254.004016767,0
+CWBC.US,D,20170327,000000,16.1784,16.931,16.0518,16.931,86953.252953041,0
+CWBC.US,D,20170328,000000,16.931,17.3665,16.8634,17.0939,72583.51251223,0
+CWBC.US,D,20170329,000000,16.991,17.1635,16.5214,16.5481,23419.454250457,0
+CWBC.US,D,20170330,000000,16.1699,17.5274,16.1699,17.4435,89001.274254819,0
+CWBC.US,D,20170331,000000,17.3665,17.6484,17.1283,17.5188,74077.276895842,0
+CWBC.US,D,20170403,000000,17.4713,17.5112,17.1548,17.3587,23676.637858318,0
+CWBC.US,D,20170404,000000,17.214,17.2627,16.7424,16.9406,89297.29783611,0
+CWBC.US,D,20170405,000000,16.9406,17.214,16.5252,16.6757,25717.311057013,0
+CWBC.US,D,20170406,000000,16.571,16.5871,16.2766,16.5577,29770.314771087,0
+CWBC.US,D,20170407,000000,16.5577,16.5794,16.0156,16.1614,26594.884510772,0
+CWBC.US,D,20170410,000000,16.7501,16.7681,15.9574,16.0424,29470.092273748,0
+CWBC.US,D,20170411,000000,15.9983,16.5214,15.0591,16.3842,59038.859074595,0
+CWBC.US,D,20170412,000000,16.4862,16.4862,15.8527,15.9155,33187.182704088,0
+CWBC.US,D,20170413,000000,15.9155,16.1614,15.8717,15.9317,30587.00394217,0
+CWBC.US,D,20170417,000000,15.9317,15.9803,15.5068,15.9737,24524.81889975,0
+CWBC.US,D,20170418,000000,15.8175,16.3234,15.5288,15.6831,37471.126800732,0
+CWBC.US,D,20170419,000000,16.1699,16.4194,15.5555,16.0927,54132.425674027,0
+CWBC.US,D,20170420,000000,16.2403,16.9644,16.2252,16.8634,42392.25640746,0
+CWBC.US,D,20170421,000000,16.7253,18.3324,16.7253,18.2313,65098.944658991,0
+CWBC.US,D,20170424,000000,18.4181,19.1021,18.2733,18.8029,41999.657757094,0
+CWBC.US,D,20170425,000000,19.0219,19.4269,18.3476,19.3583,29728.32561062,0
+CWBC.US,D,20170426,000000,19.2212,20.4606,19.2212,20.2062,87052.97720915,0
+CWBC.US,D,20170427,000000,20.1794,20.3844,19.9814,20.0272,53054.353979038,0
+CWBC.US,D,20170428,000000,19.9471,20.0518,19.2125,19.4087,24946.809962444,0
+CWBC.US,D,20170501,000000,19.5537,19.8089,19.1887,19.6669,32015.685127059,0
+CWBC.US,D,20170502,000000,19.6393,19.7594,19.1268,19.3059,27591.077342851,0
+CWBC.US,D,20170503,000000,19.2306,19.4965,18.5857,18.8859,32019.884043106,0
+CWBC.US,D,20170504,000000,19.2727,19.2727,18.3066,18.7744,29582.413277997,0
+CWBC.US,D,20170505,000000,18.7668,18.7668,18.3629,18.4162,12986.197603425,0
+CWBC.US,D,20170508,000000,18.4238,18.7143,18.322,18.6991,36061.340738052,0
+CWBC.US,D,20170509,000000,18.6399,19.0307,18.2971,18.6479,24093.380275952,0
+CWBC.US,D,20170510,000000,19.0049,19.0049,18.3381,18.7077,15130.793974276,0
+CWBC.US,D,20170511,000000,18.8668,18.8668,18.2523,18.3381,17317.379505593,0
+CWBC.US,D,20170512,000000,18.7143,18.7143,17.714,17.7817,12734.262640622,0
+CWBC.US,D,20170515,000000,18.4419,18.4419,17.9113,18.082,23126.579856199,0
+CWBC.US,D,20170516,000000,18.2799,18.6743,18.2799,18.4934,10592.815456806,0
+CWBC.US,D,20170517,000000,18.2009,18.801,17.4388,18.2095,179231.78118231,0
+CWBC.US,D,20170518,000000,18.1495,18.4981,17.6856,18.4162,54215.35426595,0
+CWBC.US,D,20170519,000000,18.3629,18.7316,17.7237,17.8065,40599.319255521,0
+CWBC.US,D,20170522,000000,18.0047,18.6114,17.7817,18.1398,24722.167953944,0
+CWBC.US,D,20170523,000000,18.0904,18.5705,18.0562,18.5448,53369.27268254,0
+CWBC.US,D,20170524,000000,18.5352,18.5352,18.082,18.238,16939.47706139,0
+CWBC.US,D,20170525,000000,18.2523,18.5352,18.1066,18.2971,10769.169930768,0
+CWBC.US,D,20170526,000000,18.3066,18.3066,17.6512,17.815,10223.310844697,0
+CWBC.US,D,20170530,000000,17.6599,18.1818,17.4798,17.7046,44857.020126873,0
+CWBC.US,D,20170531,000000,17.6512,18.261,17.5665,17.8675,47391.065961055,0
+CWBC.US,D,20170601,000000,17.8769,18.2286,17.5931,18.1066,15048.915111365,0
+CWBC.US,D,20170602,000000,18.1066,19.1887,18.1066,18.5172,41007.663841063,0
+CWBC.US,D,20170605,000000,18.5104,18.7106,18.2847,18.3895,12863.379309059,0
+CWBC.US,D,20170606,000000,18.1914,18.7077,17.9265,18.5104,17331.025982745,0
+CWBC.US,D,20170607,000000,18.6306,18.7534,18.1665,18.4067,13334.7076353,0
+CWBC.US,D,20170608,000000,18.1818,19.1963,18.1818,18.8382,31891.81710368,0
+CWBC.US,D,20170609,000000,19.0219,19.7366,19.0219,19.4013,56820.781672926,0
+CWBC.US,D,20170612,000000,19.4621,19.625,18.6907,19.4621,61585.501656916,0
+CWBC.US,D,20170613,000000,19.6403,19.8387,19.383,19.6488,26456.320281231,0
+CWBC.US,D,20170614,000000,19.6946,19.6946,19.504,19.5459,17364.617311119,0
+CWBC.US,D,20170615,000000,19.2393,19.5364,19.144,19.4174,16400.966078402,0
+CWBC.US,D,20170616,000000,19.1706,19.5547,19.1706,19.504,51475.56154548,0
+CWBC.US,D,20170619,000000,19.504,19.6946,19.3402,19.504,36446.591285337,0
+CWBC.US,D,20170620,000000,19.2125,19.2727,18.8668,18.922,57033.876662296,0
+CWBC.US,D,20170621,000000,18.9135,19.1706,18.5448,18.6647,60189.362071389,0
+CWBC.US,D,20170622,000000,18.1914,18.5523,17.815,17.9969,31462.477937907,0
+CWBC.US,D,20170623,000000,18.4238,18.8107,17.9446,18.3142,243087.84669147,0
+CWBC.US,D,20170626,000000,18.261,19.0478,18.261,18.6647,25941.953065511,0
+CWBC.US,D,20170627,000000,18.1752,19.0164,18.1752,18.5791,24483.879468295,0
+CWBC.US,D,20170628,000000,18.5791,19.2565,18.5352,19.2212,17187.213108146,0
+CWBC.US,D,20170629,000000,19.4621,19.4621,18.7229,18.9572,36176.810929337,0
+CWBC.US,D,20170630,000000,18.7829,19.287,18.741,18.9915,20885.408416275,0
+CWBC.US,D,20170703,000000,19.607,19.607,19.1088,19.1963,12044.590679952,0
+CWBC.US,D,20170705,000000,19.1173,19.2487,18.8458,19.0002,20431.925483231,0
+CWBC.US,D,20170706,000000,18.9915,19.4174,18.9135,19.0478,16095.494936005,0
+CWBC.US,D,20170707,000000,19.1258,19.1258,18.7668,18.9315,18683.076949781,0
+CWBC.US,D,20170710,000000,18.7829,19.0668,18.6991,18.7668,17042.350504535,0
+CWBC.US,D,20170711,000000,18.458,19.1088,18.4238,18.7668,25089.573108031,0
+CWBC.US,D,20170712,000000,18.5954,19.2393,18.5954,19.0307,10612.760308029,0
+CWBC.US,D,20170713,000000,19.0219,19.7202,18.6991,19.5889,77605.41610408,0
+CWBC.US,D,20170714,000000,19.5983,19.5983,18.9477,19.2306,29315.782109032,0
+CWBC.US,D,20170717,000000,19.2125,19.9442,18.9229,19.6488,87683.864345167,0
+CWBC.US,D,20170718,000000,19.5632,19.5632,18.8668,19.1706,13110.065626803,0
+CWBC.US,D,20170719,000000,19.3059,19.6393,19.0668,19.2812,9184.0791231397,0
+CWBC.US,D,20170720,000000,19.1088,19.2896,18.8554,19.0573,80216.092156114,0
+CWBC.US,D,20170721,000000,19.3583,19.4621,18.7077,18.9659,77947.627761886,0
+CWBC.US,D,20170724,000000,19.0668,19.4308,18.6306,18.6829,32357.896784865,0
+CWBC.US,D,20170725,000000,19.0449,19.144,18.5609,18.8953,108882.09200693,0
+CWBC.US,D,20170726,000000,19.0164,19.0668,18.5954,18.922,115842.84508333,0
+CWBC.US,D,20170727,000000,18.8382,19.0668,18.6743,18.7668,26012.284909292,0
+CWBC.US,D,20170728,000000,18.7583,18.9572,18.5352,18.7505,89137.739026336,0
+CWBC.US,D,20170731,000000,18.8535,18.9392,18.4248,18.8382,39169.58834162,0
+CWBC.US,D,20170801,000000,19.2212,19.6946,18.6991,19.1706,41613.357480799,0
+CWBC.US,D,20170802,000000,19.2212,19.2212,18.5771,18.7658,34919.235573351,0
+CWBC.US,D,20170803,000000,18.8658,18.8658,17.9408,17.976,45115.253463743,0
+CWBC.US,D,20170804,000000,18.4486,18.4486,17.8541,18.1037,27916.49333647,0
+CWBC.US,D,20170807,000000,18.0971,18.44,17.8026,17.8445,27515.496854011,0
+CWBC.US,D,20170808,000000,18.0019,18.8658,17.9932,18.7573,73440.091385755,0
+CWBC.US,D,20170809,000000,18.619,18.8373,17.3568,17.4341,146443.49550265,0
+CWBC.US,D,20170810,000000,17.4341,17.656,17.0635,17.333,53907.783665529,0
+CWBC.US,D,20170811,000000,17.4074,17.616,16.2403,16.6271,46092.551173613,0
+CWBC.US,D,20170814,000000,16.9006,17.9932,16.6586,17.8637,53794.412932269,0
+CWBC.US,D,20170815,000000,17.8894,17.8894,17.0216,17.1436,18779.652018856,0
+CWBC.US,D,20170816,000000,17.2111,17.2702,16.789,17.1177,54027.45277286,0
+CWBC.US,D,20170817,000000,17.0128,17.0997,16.6082,16.6709,30067.388081391,0
+CWBC.US,D,20170818,000000,16.3594,16.9273,15.9574,16.3956,86955.352411065,0
+CWBC.US,D,20170821,000000,16.5985,16.8956,16.1793,16.3689,129423.18930736,0
+CWBC.US,D,20170822,000000,16.4214,17.03,16.3101,16.9519,103963.06185821,0
+CWBC.US,D,20170823,000000,16.868,17.1339,16.3432,16.4623,57269.015960911,0
+CWBC.US,D,20170824,000000,16.5834,17.3064,16.5834,16.9519,40374.677247023,0
+CWBC.US,D,20170825,000000,16.9444,17.3388,16.7528,17.333,89926.085514103,0
+CWBC.US,D,20170828,000000,17.2263,17.656,16.4549,16.5985,82091.957899976,0
+CWBC.US,D,20170829,000000,16.4882,17.1683,16.4214,16.6271,39875.006237466,0
+CWBC.US,D,20170830,000000,16.7528,16.9273,16.712,16.8424,59438.805828042,0
+CWBC.US,D,20170831,000000,16.97,17.1845,16.8071,16.9006,24818.743023019,0
+CWBC.US,D,20170901,000000,17.0997,17.1606,16.6787,16.852,32229.829845441,0
+CWBC.US,D,20170905,000000,16.6787,16.9957,16.6082,16.9006,51736.944069387,0
+CWBC.US,D,20170906,000000,16.6871,17.0997,16.6871,16.8328,18816.392534264,0
+CWBC.US,D,20170907,000000,16.8768,16.8768,16.2051,16.2556,79029.898372923,0
+CWBC.US,D,20170908,000000,16.3337,16.6871,16.188,16.4549,38385.440769899,0
+CWBC.US,D,20170911,000000,16.7205,17.0216,16.3747,16.9366,22338.233368432,0
+CWBC.US,D,20170912,000000,16.9273,17.3655,16.9273,17.1253,25212.391402397,0
+CWBC.US,D,20170913,000000,16.9187,17.1767,16.6615,17.0216,20178.940791418,0
+CWBC.US,D,20170914,000000,17.0997,17.3568,17.0034,17.2702,15091.954000843,0
+CWBC.US,D,20170915,000000,17.2702,17.2702,16.6787,16.6948,119678.55489199,0
+CWBC.US,D,20170918,000000,16.7205,17.3388,16.7205,17.1436,23394.260754177,0
+CWBC.US,D,20170919,000000,17.1606,17.373,17.1093,17.3473,18206.499978481,0
+CWBC.US,D,20170920,000000,17.2702,17.8808,17.1436,17.656,25823.333687192,0
+CWBC.US,D,20170921,000000,17.7693,17.8732,17.3655,17.5978,40195.173586026,0
+CWBC.US,D,20170922,000000,17.6064,17.9408,17.3568,17.7456,20254.521280259,0
+CWBC.US,D,20170925,000000,17.7456,18.0171,17.3388,17.3568,70934.388234888,0
+CWBC.US,D,20170926,000000,17.535,18.0074,17.3987,17.7618,62103.018059671,0
+CWBC.US,D,20170927,000000,17.9485,18.8231,17.9485,18.456,52463.356545465,0
+CWBC.US,D,20170928,000000,18.6019,18.8849,18.3037,18.4658,22317.238788199,0
+CWBC.US,D,20170929,000000,18.663,19.2727,18.4352,19.1622,237136.93292429,0
+CWBC.US,D,20171002,000000,19.2727,19.5469,18.9125,19.0219,64480.654271114,0
+CWBC.US,D,20171003,000000,19.0219,19.0763,18.5687,18.7734,24726.366869992,0
+CWBC.US,D,20171004,000000,18.8117,18.8448,18.1371,18.2581,41869.491359647,0
+CWBC.US,D,20171005,000000,18.3361,18.6887,18.3361,18.4829,43538.560488209,0
+CWBC.US,D,20171006,000000,18.4753,18.704,18.3037,18.5687,52317.444212843,0
+CWBC.US,D,20171009,000000,18.5687,18.8097,18.3438,18.7306,33593.427831606,0
+CWBC.US,D,20171010,000000,18.8658,19.0763,18.4658,18.9735,40466.003671038,0
+CWBC.US,D,20171011,000000,18.904,18.9077,18.6479,18.722,54043.198708036,0
+CWBC.US,D,20171012,000000,18.5687,18.7706,18.4753,18.5153,23017.408038985,0
+CWBC.US,D,20171013,000000,18.5248,18.7524,18.4304,18.6809,19008.492943401,0
+CWBC.US,D,20171016,000000,18.4486,18.7306,18.4486,18.6542,30551.313155773,0
+CWBC.US,D,20171017,000000,18.4829,18.7306,18.0456,18.1723,31047.834978295,0
+CWBC.US,D,20171018,000000,18.5847,18.5934,18.0721,18.4753,33160.939478796,0
+CWBC.US,D,20171019,000000,18.1371,18.559,17.9351,18.2866,49336.213819688,0
+CWBC.US,D,20171020,000000,18.4486,18.4486,18.1562,18.2676,36709.023538255,0
+CWBC.US,D,20171023,000000,18.0456,18.0998,17.7779,17.9675,36882.228825182,0
+CWBC.US,D,20171024,000000,18.0074,18.3438,17.9408,17.9932,47950.571524277,0
+CWBC.US,D,20171025,000000,18.0721,18.2513,17.8293,18.1562,60612.402863094,0
+CWBC.US,D,20171026,000000,18.1723,18.361,17.8293,17.9932,45971.83233727,0
+CWBC.US,D,20171027,000000,18.0524,18.361,17.9161,18.2581,33589.228915559,0
+CWBC.US,D,20171030,000000,18.0361,18.1885,17.5445,17.5978,48195.158383997,0
+CWBC.US,D,20171031,000000,17.656,17.6902,17.1921,17.3568,71561.076454858,0
+CWBC.US,D,20171101,000000,17.252,17.6722,16.9444,17.0826,24525.868628762,0
+CWBC.US,D,20171102,000000,17.1521,17.5817,17.0216,17.4435,27636.215690353,0
+CWBC.US,D,20171103,000000,17.2188,17.3265,16.9892,17.03,37070.130318271,0
+CWBC.US,D,20171106,000000,16.909,17.1606,16.67,16.6939,23426.802353538,0
+CWBC.US,D,20171107,000000,16.6349,17.1253,16.4346,16.6605,52657.556412625,0
+CWBC.US,D,20171108,000000,16.6157,16.7453,16.5489,16.6157,26965.438851893,0
+CWBC.US,D,20171109,000000,16.4262,17.1845,16.4262,16.851,40075.504478695,0
+CWBC.US,D,20171110,000000,16.9263,17.5636,16.8245,17.0378,40683.297576455,0
+CWBC.US,D,20171113,000000,17.03,17.2188,16.711,17.1436,37371.402544621,0
+CWBC.US,D,20171114,000000,17.0034,17.4959,16.8996,17.2188,31407.892029299,0
+CWBC.US,D,20171115,000000,17.0911,17.4893,16.9444,17.0826,35126.032188651,0
+CWBC.US,D,20171116,000000,17.054,17.2358,16.7711,17.0128,35816.753878332,0
+CWBC.US,D,20171117,000000,16.8671,17.2712,16.8318,17.1606,61212.847857772,0
+CWBC.US,D,20171120,000000,17.2015,17.5198,17.2015,17.2015,54522.924866371,0
+CWBC.US,D,20171121,000000,17.2455,17.8321,17.2273,17.618,27700.249160065,0
+CWBC.US,D,20171122,000000,17.6493,17.6579,17.2273,17.2977,14843.168225077,0
+CWBC.US,D,20171124,000000,17.3578,17.3578,17.1339,17.3265,3550.183517483,0
+CWBC.US,D,20171127,000000,17.3265,17.5198,16.9892,17.054,35248.850483016,0
+CWBC.US,D,20171128,000000,17.054,17.193,16.8833,17.0728,48877.482241586,0
+CWBC.US,D,20171129,000000,16.9358,18.3151,16.9358,17.6921,101225.36859577,0
+CWBC.US,D,20171130,000000,17.857,18.4095,17.5122,17.6493,69537.19892035,0
+CWBC.US,D,20171201,000000,17.5998,17.7113,17.4169,17.6437,21632.815472587,0
+CWBC.US,D,20171204,000000,17.857,18.0914,17.8056,17.9876,39976.829951598,0
+CWBC.US,D,20171205,000000,18.0914,18.0914,17.6827,17.7303,57401.281816383,0
+CWBC.US,D,20171206,000000,17.6921,17.7559,17.5998,17.6368,36680.680854941,0
+CWBC.US,D,20171207,000000,17.5998,17.839,17.4531,17.7475,96875.291571388,0
+CWBC.US,D,20171208,000000,17.7559,17.7559,16.5652,16.6862,34417.46510577,0
+CWBC.US,D,20171211,000000,16.5977,17.0911,16.5585,16.8577,68982.942002187,0
+CWBC.US,D,20171212,000000,16.9178,17.0216,16.7615,16.9444,45417.575419106,0
+CWBC.US,D,20171213,000000,16.9797,17.3226,16.8996,17.2455,49562.955286209,0
+CWBC.US,D,20171214,000000,17.2806,17.2806,16.7272,16.9358,33316.299372523,0
+CWBC.US,D,20171215,000000,16.9263,17.9018,16.8759,17.7113,97286.785343964,0
+CWBC.US,D,20171218,000000,17.9704,18.0038,17.3913,17.6741,22515.637571405,0
+CWBC.US,D,20171219,000000,17.5903,17.5921,17.3074,17.3398,13480.619967923,0
+CWBC.US,D,20171220,000000,17.4531,17.7475,17.1845,17.4624,19897.61341629,0
+CWBC.US,D,20171221,000000,17.3578,17.7884,17.3578,17.4169,16904.836004005,0
+CWBC.US,D,20171222,000000,17.3655,17.3655,16.9187,16.9957,27354.888315225,0
+CWBC.US,D,20171226,000000,16.9892,17.1177,16.8759,16.9892,14281.563203832,0
+CWBC.US,D,20171227,000000,16.9892,17.03,16.5128,16.6939,21042.867768026,0
+CWBC.US,D,20171228,000000,16.8921,17.2149,16.8414,17.1436,32458.670769985,0
+CWBC.US,D,20171229,000000,17.1521,17.5331,17.1521,17.3913,52736.2860885,0
+CWBC.US,D,20180102,000000,17.4169,17.5035,17.193,17.3913,29876.337401266,0
+CWBC.US,D,20180103,000000,17.3483,17.6493,17.2529,17.5463,22907.18649276,0
+CWBC.US,D,20180104,000000,17.5903,17.5903,17.1339,17.1339,33891.550870922,0
+CWBC.US,D,20180105,000000,17.2455,17.4255,17.1093,17.3996,19363.301349347,0
+CWBC.US,D,20180108,000000,17.3265,17.5035,17.0635,17.374,17645.944686247,0
+CWBC.US,D,20180109,000000,17.3996,17.9959,17.1845,17.6493,108307.89023754,0
+CWBC.US,D,20180110,000000,17.6437,18.0389,17.0444,17.1606,117715.56164016,0
+CWBC.US,D,20180111,000000,17.1845,17.7075,17.1845,17.5198,20825.57386261,0
+CWBC.US,D,20180112,000000,17.4531,17.6512,17.2188,17.3398,19192.195520444,0
+CWBC.US,D,20180116,000000,17.4959,17.876,17.4959,17.6273,79643.989844751,0
+CWBC.US,D,20180117,000000,17.7638,18.0465,17.5331,18.0199,36277.584914458,0
+CWBC.US,D,20180118,000000,17.9609,17.9704,17.678,17.6827,66156.021773748,0
+CWBC.US,D,20180119,000000,17.8474,18.2981,17.8056,18.2199,46952.279234175,0
+CWBC.US,D,20180122,000000,18.1922,18.4515,18.0199,18.3456,48279.136704932,0
+CWBC.US,D,20180123,000000,18.4019,18.5296,18.1408,18.3391,22340.332826456,0
+CWBC.US,D,20180124,000000,18.4447,18.704,18.2646,18.4877,43935.358054622,0
+CWBC.US,D,20180125,000000,18.2018,18.2018,17.3578,17.4083,76860.108505791,0
+CWBC.US,D,20180126,000000,17.3483,17.9798,16.4794,16.8833,28747.878713717,0
+CWBC.US,D,20180129,000000,16.7615,16.7615,16.2128,16.531,38105.163123782,0
+CWBC.US,D,20180130,000000,16.4194,16.7711,16.4194,16.7357,32412.482693472,0
+CWBC.US,D,20180131,000000,16.8463,17.0683,16.6939,16.711,28178.925589388,0
+CWBC.US,D,20180201,000000,16.711,16.909,16.4194,16.7978,37811.239000514,0
+CWBC.US,D,20180202,000000,16.711,16.8912,16.6652,16.7453,14801.17906461,0
+CWBC.US,D,20180205,000000,16.572,16.6251,16.1089,16.1595,44956.744382981,0
+CWBC.US,D,20180206,000000,15.986,16.7796,15.5564,16.5395,77761.825726818,0
+CWBC.US,D,20180207,000000,16.6529,16.9901,16.5222,16.9634,45250.66850625,0
+CWBC.US,D,20180208,000000,16.9376,16.9634,16.7806,16.8254,61801.745833321,0
+CWBC.US,D,20180209,000000,16.9634,17.2549,16.8328,17.0845,40963.575222572,0
+CWBC.US,D,20180212,000000,17.1273,17.1273,16.531,16.6529,18900.370855199,0
+CWBC.US,D,20180213,000000,16.5489,16.7528,16.4346,16.7528,28944.178038899,0
+CWBC.US,D,20180214,000000,16.5489,16.9376,16.5222,16.6948,79847.637273017,0
+CWBC.US,D,20180215,000000,16.7806,17.1711,16.4948,16.7463,104839.58558297,0
+CWBC.US,D,20180216,000000,16.6871,17.2386,16.6871,16.9977,12357.409925432,0
+CWBC.US,D,20180220,000000,16.6833,16.6833,16.6833,16.6833,23709.179457679,0
+CWBC.US,D,20180221,000000,16.6062,17.0654,16.6062,16.852,10708.28564809,0
+CWBC.US,D,20180222,000000,16.9016,17.032,16.6529,16.7205,17944.067725562,0
+CWBC.US,D,20180223,000000,16.7988,16.8928,16.6529,16.7806,11167.017226193,0
+CWBC.US,D,20180226,000000,16.8328,16.8587,16.6492,16.7528,27288.755387489,0
+CWBC.US,D,20180227,000000,16.7721,16.9901,16.7033,16.8071,27786.326939023,0
+CWBC.US,D,20180228,000000,16.8328,16.8928,16.6062,16.868,121501.93418527,0
+CWBC.US,D,20180301,000000,16.8328,16.8719,16.6157,16.7033,17389.810807399,0
+CWBC.US,D,20180302,000000,16.6157,17.032,16.5222,16.9463,16494.391960441,0
+CWBC.US,D,20180305,000000,16.7988,16.9901,16.589,16.9016,21899.446641553,0
+CWBC.US,D,20180306,000000,16.9016,17.0236,16.6157,17.0138,18138.267592723,0
+CWBC.US,D,20180307,000000,17.0387,17.6273,16.9939,17.4749,34237.961444773,0
+CWBC.US,D,20180308,000000,17.3006,17.4388,16.911,17.1873,70458.8609926,0
+CWBC.US,D,20180309,000000,17.2386,17.4198,17.032,17.3863,28324.837922012,0
+CWBC.US,D,20180312,000000,17.4388,17.8484,17.4111,17.7065,21729.390541661,0
+CWBC.US,D,20180313,000000,17.7761,18.0009,17.3949,17.8885,86116.618930736,0
+CWBC.US,D,20180314,000000,17.9665,18.0524,17.5321,18.0009,31206.344059057,0
+CWBC.US,D,20180315,000000,17.9923,17.9923,17.6036,17.6692,15807.869186806,0
+CWBC.US,D,20180316,000000,17.6617,18.0162,17.3863,17.9227,54634.196141609,0
+CWBC.US,D,20180319,000000,17.8437,17.9665,17.516,17.8885,22595.416976293,0
+CWBC.US,D,20180320,000000,17.7646,18.0524,17.6457,17.8722,12859.180393012,0
+CWBC.US,D,20180321,000000,17.8437,18.0617,17.6692,17.9923,9698.4463388602,0
+CWBC.US,D,20180322,000000,17.8627,18.0884,17.3415,17.4198,12153.762497166,0
+CWBC.US,D,20180323,000000,17.2484,17.4111,16.8254,16.9539,31307.118044178,0
+CWBC.US,D,20180326,000000,17.1368,17.2044,16.8768,17.0748,52192.526460453,0
+CWBC.US,D,20180327,000000,17.0654,17.6323,16.6157,16.6787,10558.174399421,0
+CWBC.US,D,20180328,000000,16.6787,17.1873,16.6529,16.9815,21118.448256866,0
+CWBC.US,D,20180329,000000,17.1548,17.3863,16.7988,16.9196,25552.50360218,0
+CWBC.US,D,20180402,000000,16.9376,16.9376,16.4529,16.6062,22168.17726854,0
+CWBC.US,D,20180403,000000,16.6062,16.8328,16.6062,16.7281,14929.246004035,0
+CWBC.US,D,20180404,000000,16.4604,17.0054,16.4604,16.7281,21348.338910423,0
+CWBC.US,D,20180405,000000,16.7624,17.3949,16.7501,17.2741,24123.82241729,0
+CWBC.US,D,20180406,000000,17.1786,17.4845,16.9815,17.1635,19801.038347216,0
+CWBC.US,D,20180409,000000,17.214,17.3691,16.9016,17.1635,15186.429611894,0
+CWBC.US,D,20180410,000000,17.2386,17.6036,17.2386,17.3691,11343.371700154,0
+CWBC.US,D,20180411,000000,17.111,17.6579,16.9539,17.111,22900.88811869,0
+CWBC.US,D,20180412,000000,17.2044,17.6457,17.2044,17.3949,12185.254367516,0
+CWBC.US,D,20180413,000000,17.3196,17.4921,17.2205,17.4749,12781.500446148,0
+CWBC.US,D,20180416,000000,17.2741,17.6692,17.2741,17.4292,15187.479340906,0
+CWBC.US,D,20180417,000000,17.4664,17.8179,17.4664,17.6692,52968.276200081,0
+CWBC.US,D,20180418,000000,17.6692,18.1219,17.6131,17.6457,21601.323602236,0
+CWBC.US,D,20180419,000000,17.6457,18.3047,17.6457,18.2685,27107.152268469,0
+CWBC.US,D,20180420,000000,18.1571,18.6773,18.081,18.1379,26735.548198337,0
+CWBC.US,D,20180423,000000,18.2781,18.3905,17.1463,18.1046,2762.8867587271,0
+CWBC.US,D,20180424,000000,18.2876,18.3133,17.9313,18.2361,22097.845424758,0
+CWBC.US,D,20180425,000000,18.0352,18.4781,18.0074,18.2361,15527.591540689,0
+CWBC.US,D,20180426,000000,18.3133,18.3133,17.7589,17.9227,16325.385589561,0
+CWBC.US,D,20180427,000000,17.9665,18.3191,17.7837,17.8437,9816.0159881678,0
+CWBC.US,D,20180430,000000,17.9076,18.1477,17.5235,17.8179,15361.734356843,0
+CWBC.US,D,20180501,000000,17.836,17.9313,17.2484,17.9076,8542.6946970066,0
+CWBC.US,D,20180502,000000,17.957,17.957,17.4999,17.6323,9396.1243834979,0
+CWBC.US,D,20180503,000000,17.5588,18.238,17.2825,17.594,13429.183246352,0
+CWBC.US,D,20180504,000000,17.8113,17.8113,17.516,17.6457,5733.6198617658,0
+CWBC.US,D,20180507,000000,18.0179,18.0246,17.6417,17.7065,8935.2933473728,0
+CWBC.US,D,20180508,000000,17.6873,18.0731,17.6131,17.9856,7891.8627097684,0
+CWBC.US,D,20180509,000000,18.0371,18.3933,17.8445,18.1665,31490.820621222,0
+CWBC.US,D,20180510,000000,17.7761,18.3401,17.7122,18.2286,7482.4683952155,0
+CWBC.US,D,20180511,000000,18.0588,18.2904,17.9724,18.1237,11790.556259128,0
+CWBC.US,D,20180514,000000,18.2523,18.2523,17.8637,17.9485,17092.737497096,0
+CWBC.US,D,20180515,000000,18.0083,18.1914,17.5274,17.8637,9409.7708606497,0
+CWBC.US,D,20180516,000000,17.9579,18.3838,17.9151,18.082,28738.431152611,0
+CWBC.US,D,20180517,000000,18.3161,18.4362,17.9856,18.4362,5744.1171518826,0
+CWBC.US,D,20180518,000000,18.4972,18.5218,18.2714,18.4447,22800.114133569,0
+CWBC.US,D,20180521,000000,18.6067,18.662,18.4019,18.6096,15342.839234634,0
+CWBC.US,D,20180522,000000,18.4447,18.662,18.4447,18.6362,19183.797688351,0
+CWBC.US,D,20180523,000000,18.662,18.7734,18.4447,18.5268,18257.936700054,0
+CWBC.US,D,20180524,000000,18.5839,18.7125,18.2286,18.5068,17726.773820146,0
+CWBC.US,D,20180525,000000,18.5582,18.6971,18.082,18.6096,7061.527061534,0
+CWBC.US,D,20180529,000000,18.6362,18.6532,18.5314,18.5314,6286.8270509182,0
+CWBC.US,D,20180530,000000,18.6532,18.7563,18.4447,18.462,14123.054123067,0
+CWBC.US,D,20180531,000000,18.4972,18.7296,18.4525,18.6267,8729.5464610847,0
+CWBC.US,D,20180601,000000,18.8191,18.8382,18.4885,18.8107,8666.5627203842,0
+CWBC.US,D,20180604,000000,18.8382,19.0858,18.7486,19.0335,22433.758708494,0
+CWBC.US,D,20180605,000000,18.859,19.0955,18.8535,18.8668,28930.531561748,0
+CWBC.US,D,20180606,000000,18.7734,19.0955,18.7343,18.9135,21522.593926361,0
+CWBC.US,D,20180607,000000,19.0248,19.0248,18.8107,18.922,10942.375217694,0
+CWBC.US,D,20180608,000000,19.0706,19.0955,18.7563,18.9401,13477.470780888,0
+CWBC.US,D,20180611,000000,18.9048,19.0248,18.7658,18.8382,19835.679404601,0
+CWBC.US,D,20180612,000000,18.7734,18.9582,18.5104,18.922,13111.115355813,0
+CWBC.US,D,20180613,000000,18.7563,19.0955,18.662,18.7925,21140.492566112,0
+CWBC.US,D,20180614,000000,18.7057,18.859,18.5457,18.6267,18555.010010357,0
+CWBC.US,D,20180615,000000,18.5218,19.0802,18.5143,18.801,50169.698654956,0
+CWBC.US,D,20180618,000000,18.8161,19.0802,18.4801,18.922,11803.153007267,0
+CWBC.US,D,20180619,000000,18.8859,19.0955,18.8859,19.0011,38811.630748639,0
+CWBC.US,D,20180620,000000,18.6971,19.0955,18.6971,18.8285,33558.786774221,0
+CWBC.US,D,20180621,000000,18.8285,18.8764,18.3838,18.4801,50394.340663455,0
+CWBC.US,D,20180622,000000,18.5218,18.5914,18.0019,18.4447,316982.47073929,0
+CWBC.US,D,20180625,000000,18.4885,19.3909,18.4885,19.2612,56791.389260599,0
+CWBC.US,D,20180626,000000,19.2698,19.2698,18.8458,18.922,51943.740684687,0
+CWBC.US,D,20180627,000000,19.226,19.226,18.4885,18.6439,55874.975833407,0
+CWBC.US,D,20180628,000000,18.6716,18.8764,18.3838,18.4885,36114.876917648,0
+CWBC.US,D,20180629,000000,18.9315,19.0515,18.238,18.3657,35728.576641352,0
+CWBC.US,D,20180702,000000,18.3744,19.2164,18.3744,18.7486,31348.057475634,0
+CWBC.US,D,20180703,000000,18.8764,19.1991,18.5314,18.9735,15558.033682026,0
+CWBC.US,D,20180705,000000,18.9668,19.143,18.6439,18.8191,31608.390270528,0
+CWBC.US,D,20180706,000000,18.7057,18.9925,18.7057,18.8382,18108.875180395,0
+CWBC.US,D,20180709,000000,18.7829,19.0955,18.7829,19.0184,24210.949925259,0
+CWBC.US,D,20180710,000000,19.0097,19.0955,18.7658,18.8107,10434.306376044,0
+CWBC.US,D,20180711,000000,18.8191,18.8191,18.3561,18.4266,14573.387869076,0
+CWBC.US,D,20180712,000000,18.5761,18.5761,18.1398,18.462,15656.708209125,0
+CWBC.US,D,20180713,000000,18.4714,18.5401,18.3561,18.4362,23144.425249398,0
+CWBC.US,D,20180716,000000,18.4266,18.6362,18.4266,18.5401,5950.9137671824,0
+CWBC.US,D,20180717,000000,18.5761,18.721,18.3561,18.3657,15163.335573638,0
+CWBC.US,D,20180718,000000,18.3561,18.5668,18.3561,18.4362,8300.2072953098,0
+CWBC.US,D,20180719,000000,18.3561,18.4885,18.2618,18.462,32356.847055852,0
+CWBC.US,D,20180720,000000,18.4362,18.6048,18.3466,18.3744,24300.176891252,0
+CWBC.US,D,20180723,000000,18.3561,18.5839,18.3561,18.3657,12771.003156031,0
+CWBC.US,D,20180724,000000,18.3561,18.4419,18.082,18.2286,15922.289649077,0
+CWBC.US,D,20180725,000000,18.2286,18.4362,18.2286,18.4103,19703.413549129,0
+CWBC.US,D,20180726,000000,18.4191,18.5582,18.3561,18.3933,8297.0581082748,0
+CWBC.US,D,20180727,000000,18.4801,18.4801,18.0686,18.2009,15685.05089244,0
+CWBC.US,D,20180730,000000,18.2714,18.4761,18.2143,18.238,16084.997645887,0
+CWBC.US,D,20180731,000000,18.3561,18.7563,18.3561,18.6532,9313.1957915756,0
+CWBC.US,D,20180801,000000,18.6716,18.8458,18.5401,18.6971,13428.13351734,0
+CWBC.US,D,20180802,000000,18.721,19.0021,18.721,18.9678,19888.165855184,0
+CWBC.US,D,20180803,000000,19.0105,19.0184,18.86,19.0184,33402.377151481,0
+CWBC.US,D,20180806,000000,19.063,19.0725,18.9058,19.0439,9299.5493144239,0
+CWBC.US,D,20180807,000000,19.0258,19.1049,18.8201,19.0725,8233.0246385627,0
+CWBC.US,D,20180808,000000,19.0812,19.1678,18.8963,19.1049,12737.411827658,0
+CWBC.US,D,20180809,000000,18.801,19.1678,18.801,18.9145,21661.158155903,0
+CWBC.US,D,20180810,000000,18.86,19.1497,18.4914,19.063,25217.640047456,0
+CWBC.US,D,20180813,000000,19.0725,19.0896,18.5361,18.9496,15433.115929638,0
+CWBC.US,D,20180814,000000,18.5857,18.9935,18.5857,18.9411,12522.217380265,0
+CWBC.US,D,20180815,000000,18.9678,19.0345,18.6267,18.7296,100852.71479662,0
+CWBC.US,D,20180816,000000,18.6877,19.0184,18.5705,18.9058,21532.041487467,0
+CWBC.US,D,20180817,000000,18.8392,18.9315,18.8201,18.8295,34120.391795466,0
+CWBC.US,D,20180820,000000,18.8868,18.9058,18.6532,18.8295,13418.685956234,0
+CWBC.US,D,20180821,000000,18.8544,18.9058,18.8392,18.8544,18890.923294094,0
+CWBC.US,D,20180822,000000,18.7829,18.8774,18.6267,18.6267,13806.035961543,0
+CWBC.US,D,20180823,000000,18.5304,18.6582,18.3828,18.4257,21185.630913614,0
+CWBC.US,D,20180824,000000,18.3456,18.4515,18.1418,18.3552,72036.603697147,0
+CWBC.US,D,20180827,000000,18.2886,18.5486,18.2886,18.4257,20166.344043277,0
+CWBC.US,D,20180828,000000,18.4181,18.6,18.3923,18.5134,15418.419723473,0
+CWBC.US,D,20180829,000000,18.5058,18.68,18.3171,18.68,11327.625764979,0
+CWBC.US,D,20180830,000000,18.6877,18.7057,18.5058,18.6439,14432.724181512,0
+CWBC.US,D,20180831,000000,18.6532,18.9411,18.6,18.8295,12153.762497166,0
+CWBC.US,D,20180904,000000,18.7829,18.8467,18.4962,18.7658,8124.9025503602,0
+CWBC.US,D,20180905,000000,18.7829,18.9058,18.7296,18.8467,15100.351832937,0
+CWBC.US,D,20180906,000000,18.7296,18.8544,18.6877,18.7925,12142.215478038,0
+CWBC.US,D,20180907,000000,18.8107,18.8467,18.6952,18.8467,14654.217002975,0
+CWBC.US,D,20180910,000000,18.8392,18.9935,18.5208,18.9678,11287.736062536,0
+CWBC.US,D,20180911,000000,18.8774,19.063,18.7057,18.8295,78131.330338929,0
+CWBC.US,D,20180912,000000,18.7296,18.8677,18.7296,18.8201,17736.221381252,0
+CWBC.US,D,20180913,000000,18.8963,18.9145,18.7925,18.8201,14056.921195332,0
+CWBC.US,D,20180914,000000,18.8107,18.9012,18.8107,18.8963,55609.394393454,0
+CWBC.US,D,20180917,000000,18.7829,18.9411,18.1914,18.8295,12511.720090148,0
+CWBC.US,D,20180918,000000,18.8201,18.9058,18.8201,18.8295,25134.711455533,0
+CWBC.US,D,20180919,000000,18.8107,18.9496,18.5058,18.86,31427.836880521,0
+CWBC.US,D,20180920,000000,18.6172,18.9496,18.6172,18.9058,23787.909133554,0
+CWBC.US,D,20180921,000000,18.8677,18.9496,18.8392,18.8467,37500.519213058,0
+CWBC.US,D,20180924,000000,18.8392,18.8868,18.7125,18.8467,55565.305774963,0
+CWBC.US,D,20180925,000000,18.9145,18.9496,18.7734,18.8201,13821.781896717,0
+CWBC.US,D,20180926,000000,18.8963,18.8963,18.7925,18.8295,16553.176785094,0
+CWBC.US,D,20180927,000000,18.8201,18.8201,18.739,18.7734,32828.175382095,0
+CWBC.US,D,20180928,000000,18.721,18.8295,18.721,18.8295,48182.561635857,0
+CWBC.US,D,20181001,000000,18.8467,18.8544,17.8694,18.5658,275087.78588336,0
+CWBC.US,D,20181002,000000,18.4257,18.721,18.1132,18.1991,147930.9615122,0
+CWBC.US,D,20181003,000000,18.2458,18.2458,17.9742,18.1895,17598.706880722,0
+CWBC.US,D,20181004,000000,18.26,18.3648,17.5455,18.0971,81357.147591805,0
+CWBC.US,D,20181005,000000,18.1733,18.279,17.8075,18.2266,12570.504914802,0
+CWBC.US,D,20181008,000000,18.217,18.3201,17.7902,18.1799,12378.404505666,0
+CWBC.US,D,20181009,000000,18.1895,18.4095,18.1895,18.2266,24511.172422599,0
+CWBC.US,D,20181010,000000,18.217,18.279,18.0246,18.0971,17201.909314309,0
+CWBC.US,D,20181011,000000,17.9999,18.08,17.7656,17.7656,11457.792162427,0
+CWBC.US,D,20181012,000000,17.9466,18.0389,17.1978,17.337,42962.2592608,0
+CWBC.US,D,20181015,000000,17.3034,17.5274,17.1463,17.295,11025.303809617,0
+CWBC.US,D,20181016,000000,17.3034,17.331,17.1806,17.3132,22472.598681926,0
+CWBC.US,D,20181017,000000,17.2578,17.5026,17.1645,17.4055,54993.203463601,0
+CWBC.US,D,20181018,000000,18.2266,18.2971,17.8904,18.2458,69796.481986234,0
+CWBC.US,D,20181019,000000,18.1991,19.0021,18.1991,18.6716,21153.089314252,0
+CWBC.US,D,20181022,000000,18.8392,19.0725,18.6362,18.9058,20203.084558687,0
+CWBC.US,D,20181023,000000,18.8107,18.9058,18.4791,18.8392,22341.382555467,0
+CWBC.US,D,20181024,000000,18.6971,18.7296,18.0514,18.0514,31775.297183385,0
+CWBC.US,D,20181025,000000,18.3734,18.6096,17.7313,18.3456,18347.163666045,0
+CWBC.US,D,20181026,000000,18.3294,18.3294,17.3932,17.7389,21567.732273863,0
+CWBC.US,D,20181029,000000,17.7656,18.1294,17.7122,17.9551,16993.013240985,0
+CWBC.US,D,20181030,000000,17.9056,18.077,17.8779,17.9827,19158.60419207,0
+CWBC.US,D,20181031,000000,18.0074,18.0342,17.0845,17.6368,20419.328735092,0
+CWBC.US,D,20181101,000000,17.7122,17.8159,17.3293,17.6931,14045.374176204,0
+CWBC.US,D,20181102,000000,17.7664,17.9923,17.2845,17.5018,69740.846348615,0
+CWBC.US,D,20181105,000000,17.3873,17.7398,17.3873,17.5626,27275.108910337,0
+CWBC.US,D,20181106,000000,17.5988,17.7313,17.3531,17.4874,21480.604765894,0
+CWBC.US,D,20181107,000000,17.5542,17.6273,17.4055,17.6273,9707.8938999653,0
+CWBC.US,D,20181108,000000,17.5893,17.6503,17.414,17.5808,14706.703453559,0
+CWBC.US,D,20181109,000000,17.5455,17.572,17.4055,17.494,10714.584022161,0
+CWBC.US,D,20181112,000000,17.4598,17.572,17.354,17.4598,11785.307614069,0
+CWBC.US,D,20181113,000000,17.4778,17.9217,17.4778,17.9066,55387.90157199,0
+CWBC.US,D,20181114,000000,17.9399,17.9399,16.8557,17.03,83648.70602429,0
+CWBC.US,D,20181115,000000,16.9692,17.3293,16.6271,16.7577,17386.661620364,0
+CWBC.US,D,20181116,000000,16.7396,17.0444,16.731,16.7671,27741.188591521,0
+CWBC.US,D,20181119,000000,16.7939,17.1177,16.7671,17.0378,16113.340329203,0
+CWBC.US,D,20181120,000000,16.9787,17.2303,16.9787,17.1349,13048.131615114,0
+CWBC.US,D,20181121,000000,17.0826,17.3206,17.0826,17.2484,7061.527061534,0
+CWBC.US,D,20181123,000000,17.2044,17.3293,17.1625,17.3293,35447.249266223,0
+CWBC.US,D,20181126,000000,17.3293,17.336,16.8472,17.2484,14054.82173731,0
+CWBC.US,D,20181127,000000,17.1786,17.3434,16.9729,17.2558,14012.832576843,0
+CWBC.US,D,20181128,000000,17.3434,17.9399,17.2845,17.9217,24669.681503361,0
+CWBC.US,D,20181129,000000,17.8969,17.8969,17.5018,17.8789,10686.241338845,0
+CWBC.US,D,20181130,000000,17.8513,17.9399,17.7218,17.8085,19006.393485378,0
+CWBC.US,D,20181203,000000,17.8607,17.8969,17.6368,17.8704,6507.2701433699,0
+CWBC.US,D,20181204,000000,17.8704,17.8704,16.8634,16.8719,13203.491508841,0
+CWBC.US,D,20181206,000000,16.7577,17.3016,16.1022,16.7053,64687.450886414,0
+CWBC.US,D,20181207,000000,16.6368,16.852,16.5595,16.6729,26356.596025121,0
+CWBC.US,D,20181210,000000,16.6368,16.8205,16.3737,16.5909,17531.524223975,0
+CWBC.US,D,20181211,000000,16.7148,16.9692,16.4425,16.6462,19584.79417081,0
+CWBC.US,D,20181212,000000,16.9158,17.2931,16.8205,17.0635,20070.818703215,0
+CWBC.US,D,20181213,000000,17.1093,17.1216,16.6546,16.6806,14170.291928594,0
+CWBC.US,D,20181214,000000,16.5985,16.5985,16.3643,16.4519,19992.08902734,0
+CWBC.US,D,20181217,000000,16.5138,16.7233,16.2157,16.2347,26579.138575597,0
+CWBC.US,D,20181218,000000,16.2518,16.4014,13.7053,16.1022,20599.882125099,0
+CWBC.US,D,20181219,000000,16.0051,16.068,15.6297,15.847,55074.0325975,0
+CWBC.US,D,20181220,000000,15.7601,15.8756,15.506,15.7518,23042.601535265,0
+CWBC.US,D,20181221,000000,15.6555,16.0557,14.5723,15.4372,127805.55690038,0
+CWBC.US,D,20181224,000000,15.403,17.054,15.403,16.41,20872.811668135,0
+CWBC.US,D,20181226,000000,16.5042,17.0911,15.8574,16.7396,23285.088936963,0
+CWBC.US,D,20181227,000000,16.5985,17.0728,15.7783,15.884,77164.529919177,0
+CWBC.US,D,20181228,000000,16.068,17.03,15.3135,16.1803,45448.017560446,0
+CWBC.US,D,20181231,000000,16.2157,16.8882,16.1985,16.5138,25954.549813651,0
+CWBC.US,D,20190102,000000,16.3822,16.6368,16.3643,16.6368,12636.637842537,0
+CWBC.US,D,20190103,000000,16.5739,17.0826,16.4519,16.4862,15408.97216237,0
+CWBC.US,D,20190104,000000,16.6271,16.7577,16.2252,16.6958,27910.194962399,0
+CWBC.US,D,20190107,000000,16.6634,17.1539,16.5405,16.8033,15677.702789359,0
+CWBC.US,D,20190108,000000,16.8121,16.8121,16.0414,16.3546,32821.877008024,0
+CWBC.US,D,20190109,000000,16.3546,16.6806,15.8384,16.1204,26613.779632983,0
+CWBC.US,D,20190110,000000,16.1623,16.5138,16.0834,16.2595,22919.783240899,0
+CWBC.US,D,20190111,000000,16.1623,16.4824,15.9021,16.0593,31989.441901767,0
+CWBC.US,D,20190114,000000,16.0317,16.4948,16.0317,16.1526,25106.368772217,0
+CWBC.US,D,20190115,000000,16.1899,16.5138,16.0414,16.2776,36752.062427734,0
+CWBC.US,D,20190116,000000,16.2947,16.532,16.1204,16.2776,59141.732517739,0
+CWBC.US,D,20190117,000000,16.2776,16.9787,16.2776,16.5405,26033.279489526,0
+CWBC.US,D,20190118,000000,16.5405,17.0635,16.5405,16.9949,13221.33690204,0
+CWBC.US,D,20190122,000000,16.9244,17.8085,16.7347,17.214,34517.18936188,0
+CWBC.US,D,20190123,000000,17.1625,17.675,16.95,17.675,24515.371338644,0
+CWBC.US,D,20190124,000000,17.5455,17.675,16.8719,17.1093,28814.011641452,0
+CWBC.US,D,20190125,000000,17.1177,17.675,17.1177,17.494,16457.651445032,0
+CWBC.US,D,20190128,000000,17.3112,17.6368,17.3112,17.5542,15836.211870121,0
+CWBC.US,D,20190129,000000,17.4874,17.5502,17.2845,17.2845,11818.898942442,0
+CWBC.US,D,20190130,000000,17.2845,17.4225,17.2845,17.3293,19893.414500242,0
+CWBC.US,D,20190131,000000,17.2845,17.4407,17.2845,17.3016,14308.856158134,0
+CWBC.US,D,20190201,000000,17.3016,17.4778,17.2931,17.3016,10359.775616216,0
+CWBC.US,D,20190204,000000,17.2931,17.5018,17.2931,17.3293,8015.730733146,0
+CWBC.US,D,20190205,000000,17.3293,17.4598,17.2931,17.3016,23236.801402426,0
+CWBC.US,D,20190206,000000,17.2386,17.4501,17.214,17.3016,10594.91491483,0
+CWBC.US,D,20190207,000000,17.3701,17.4883,17.2435,17.3701,11055.745950956,0
+CWBC.US,D,20190208,000000,17.4055,17.555,17.4055,17.4693,9443.3621890233,0
+CWBC.US,D,20190211,000000,17.3701,17.574,17.3701,17.3797,8895.4036449292,0
+CWBC.US,D,20190212,000000,17.4417,17.4788,17.3701,17.4788,8867.060961614,0
+CWBC.US,D,20190213,000000,17.4693,17.5645,17.3701,17.5026,3531.2883952728,0
+CWBC.US,D,20190214,000000,17.3701,17.5369,17.213,17.213,76347.840748093,0
+CWBC.US,D,20190215,000000,17.2558,17.5645,17.2558,17.5026,22799.064404557,0
+CWBC.US,D,20190219,000000,17.5463,17.5912,17.4607,17.5463,69844.769520771,0
+CWBC.US,D,20190220,000000,17.4235,17.5463,17.4235,17.4331,21017.674271746,0
+CWBC.US,D,20190221,000000,17.2845,17.5827,17.2845,17.5026,7432.0814026551,0
+CWBC.US,D,20190222,000000,17.5188,17.5912,17.5026,17.5463,15709.194659709,0
+CWBC.US,D,20190225,000000,17.5463,17.5463,17.1864,17.1864,27303.451593652,0
+CWBC.US,D,20190226,000000,17.2035,17.5026,17.2035,17.3206,37490.021922941,0
+CWBC.US,D,20190227,000000,17.2484,17.3617,17.1949,17.1949,23614.703846629,0
+CWBC.US,D,20190228,000000,17.1635,17.2386,17.1168,17.1244,23091.938798814,0
+CWBC.US,D,20190301,000000,17.213,17.2484,17.153,17.1949,19490.318559759,0
+CWBC.US,D,20190304,000000,17.213,17.4055,17.0901,17.2035,70959.581731169,0
+CWBC.US,D,20190305,000000,17.213,17.5912,17.2035,17.5912,14105.208729869,0
+CWBC.US,D,20190306,000000,17.3968,17.555,17.3293,17.3293,14582.835430182,0
+CWBC.US,D,20190307,000000,17.1949,17.3531,17.1777,17.3206,58219.020716476,0
+CWBC.US,D,20190308,000000,17.213,17.574,17.1949,17.4607,14546.094914772,0
+CWBC.US,D,20190311,000000,17.4949,17.6682,17.2931,17.5645,24991.948309945,0
+CWBC.US,D,20190312,000000,17.5645,17.6856,17.5026,17.5463,8966.7852177231,0
+CWBC.US,D,20190313,000000,17.5912,17.6807,17.5274,17.5274,11471.438639578,0
+CWBC.US,D,20190314,000000,17.7684,17.8637,17.4331,17.7761,9417.1189637315,0
+CWBC.US,D,20190315,000000,17.6599,17.7522,17.4949,17.6008,46291.999685831,0
+CWBC.US,D,20190318,000000,17.5188,17.6512,17.4235,17.6512,12574.703830848,0
+CWBC.US,D,20190319,000000,17.7522,17.7522,17.5645,17.6387,16798.813373826,0
+CWBC.US,D,20190320,000000,17.534,17.7283,17.5026,17.5026,11795.804904186,0
+CWBC.US,D,20190321,000000,17.5026,17.5912,17.4607,17.4607,17227.102810589,0
+CWBC.US,D,20190322,000000,17.4055,17.4693,17.213,17.275,56549.951587914,0
+CWBC.US,D,20190325,000000,17.3016,17.4693,17.3016,17.4693,12034.093389836,0
+CWBC.US,D,20190326,000000,17.3883,17.5369,17.2205,17.3293,21399.775631995,0
+CWBC.US,D,20190327,000000,17.1263,17.4511,17.1263,17.3016,12311.221848917,0
+CWBC.US,D,20190328,000000,17.2825,17.3531,17.1826,17.2386,11577.461269757,0
+CWBC.US,D,20190329,000000,17.2931,17.2931,16.949,17.1949,31904.413851822,0
+CWBC.US,D,20190401,000000,17.0997,17.5912,17.0997,17.4607,27041.019340733,0
+CWBC.US,D,20190402,000000,17.4607,17.4921,17.4188,17.4788,20357.394723403,0
+CWBC.US,D,20190403,000000,17.5369,17.5369,17.3958,17.5112,10272.648108246,0
+CWBC.US,D,20190404,000000,17.5274,17.5274,17.3625,17.415,5806.0511635713,0
+CWBC.US,D,20190405,000000,17.333,17.5912,17.333,17.5912,11506.079696963,0
+CWBC.US,D,20190408,000000,17.3968,17.5827,17.3206,17.4949,8231.974909551,0
+CWBC.US,D,20190409,000000,17.5188,17.5542,17.3968,17.3968,5090.1359776094,0
+CWBC.US,D,20190410,000000,17.5463,17.5864,17.3617,17.3617,13497.415632109,0
+CWBC.US,D,20190411,000000,17.4788,17.5912,17.3016,17.3016,17361.468124084,0
+CWBC.US,D,20190412,000000,17.4055,17.4511,16.9673,17.1083,12257.685669323,0
+CWBC.US,D,20190415,000000,17.1083,17.5912,16.9949,17.5827,16539.530307943,0
+CWBC.US,D,20190416,000000,17.4883,17.555,17.3016,17.3016,13012.440828716,0
+CWBC.US,D,20190417,000000,17.3206,17.5463,17.3206,17.3701,9300.5990434355,0
+CWBC.US,D,20190418,000000,17.2386,17.3206,17.072,17.2653,28066.60458514,0
+CWBC.US,D,20190422,000000,17.1436,17.2303,16.9539,16.9939,31066.730100505,0
+CWBC.US,D,20190423,000000,17.0625,17.3434,16.9863,17.1777,17404.507013562,0
+CWBC.US,D,20190424,000000,17.1616,17.5645,16.9863,17.4607,10276.847024293,0
+CWBC.US,D,20190425,000000,17.4883,17.6102,17.4883,17.6102,11614.201785165,0
+CWBC.US,D,20190426,000000,17.8113,18.0304,17.7912,18.0304,20047.724664958,0
+CWBC.US,D,20190429,000000,18.0276,18.0304,17.696,18.0113,30492.528331119,0
+CWBC.US,D,20190430,000000,18.0304,18.0304,17.8445,17.9959,32243.476322592,0
+CWBC.US,D,20190501,000000,17.8284,18.0038,17.6008,17.6008,26357.645754134,0
+CWBC.US,D,20190502,000000,17.5274,17.696,17.3873,17.6387,10834.253129492,0
+CWBC.US,D,20190503,000000,17.6682,17.8656,17.5912,17.696,19030.537252647,0
+CWBC.US,D,20190506,000000,17.574,17.9151,17.4055,17.8293,12656.582693759,0
+CWBC.US,D,20190507,000000,17.715,17.8923,17.4874,17.4874,20798.280908306,0
+CWBC.US,D,20190508,000000,17.5018,17.937,17.3607,17.7941,18017.54875638,0
+CWBC.US,D,20190509,000000,17.7856,17.8837,17.677,17.7055,14167.142741558,0
+CWBC.US,D,20190510,000000,17.6387,17.8464,17.574,17.6293,143828.62053458,0
+CWBC.US,D,20190513,000000,17.4684,17.7684,16.87,17.5827,15300.850074167,0
+CWBC.US,D,20190514,000000,17.6102,17.7941,17.4225,17.7941,11055.745950956,0
+CWBC.US,D,20190515,000000,17.6866,17.7055,17.5463,17.677,66941.21907448,0
+CWBC.US,D,20190516,000000,17.4321,18.0598,17.4321,17.9532,10880.441206006,0
+CWBC.US,D,20190517,000000,17.918,18.0065,17.574,17.8751,13301.116306927,0
+CWBC.US,D,20190520,000000,17.715,17.9323,17.715,17.856,18893.022752116,0
+CWBC.US,D,20190521,000000,17.9685,18.1304,17.7684,18.0065,19620.484957206,0
+CWBC.US,D,20190522,000000,17.7941,17.9066,17.7941,17.8923,12468.681200668,0
+CWBC.US,D,20190523,000000,17.7684,17.9894,17.494,17.5102,21922.540679809,0
+CWBC.US,D,20190524,000000,17.9275,17.9627,17.734,17.9627,7602.1375025464,0
+CWBC.US,D,20190528,000000,17.715,17.9979,17.6199,17.7247,10148.780084868,0
+CWBC.US,D,20190529,000000,17.7684,17.838,17.4055,17.4055,26875.16215689,0
+CWBC.US,D,20190530,000000,17.6682,17.735,17.3415,17.3691,19719.159484305,0
+CWBC.US,D,20190531,000000,17.2015,17.5018,17.0625,17.3512,25024.489909307,0
+CWBC.US,D,20190603,000000,17.3691,17.3789,16.9901,17.1587,24286.5304141,0
+CWBC.US,D,20190604,000000,17.1663,17.5018,17.1663,17.4778,12395.200169852,0
+CWBC.US,D,20190605,000000,17.3691,17.6387,17.3092,17.3092,11738.069808544,0
+CWBC.US,D,20190606,000000,17.334,17.334,17.1587,17.3092,4985.1630764419,0
+CWBC.US,D,20190607,000000,17.1139,17.2911,16.9273,17.2283,12014.148538615,0
+CWBC.US,D,20190610,000000,17.2196,17.414,17.2196,17.3873,10848.949335656,0
+CWBC.US,D,20190611,000000,17.3186,17.555,17.2539,17.3789,11913.374553494,0
+CWBC.US,D,20190612,000000,17.414,17.555,17.2464,17.2464,10543.478193257,0
+CWBC.US,D,20190613,000000,17.414,17.6866,17.334,17.6682,10308.338894643,0
+CWBC.US,D,20190614,000000,17.4778,17.5912,17.4321,17.4321,11731.771434474,0
+CWBC.US,D,20190617,000000,17.6682,17.6682,17.3958,17.5645,7926.5037671537,0
+CWBC.US,D,20190618,000000,17.5912,18.1132,17.5912,17.7437,9026.6197713885,0
+CWBC.US,D,20190619,000000,17.715,18.0332,17.5912,17.9532,9847.507858518,0
+CWBC.US,D,20190620,000000,17.9532,17.9532,17.3873,17.5463,5074.3900424343,0
+CWBC.US,D,20190621,000000,17.4225,18.0236,17.3512,18.0236,42614.798957936,0
+CWBC.US,D,20190624,000000,17.8123,17.8198,17.4874,17.5102,27455.662300346,0
+CWBC.US,D,20190625,000000,17.5102,17.574,17.2464,17.5188,66370.166492129,0
+CWBC.US,D,20190626,000000,17.2732,17.9018,17.2732,17.7769,21028.171561863,0
+CWBC.US,D,20190627,000000,17.5645,18.0065,17.5645,18.0065,20172.642417348,0
+CWBC.US,D,20190628,000000,18.0332,18.9983,17.9979,18.9896,144159.28517325,0
+CWBC.US,D,20190701,000000,18.8706,18.9725,18.3201,18.9545,45023.927039728,0
+CWBC.US,D,20190702,000000,18.7849,18.8564,18.1752,18.6877,10938.176301648,0
+CWBC.US,D,20190703,000000,18.6716,18.6716,18.3037,18.5029,5149.9705312749,0
+CWBC.US,D,20190705,000000,18.5029,18.7849,18.4048,18.662,11811.550839361,0
+CWBC.US,D,20190708,000000,18.5533,18.6582,18.3504,18.5104,11622.59961726,0
+CWBC.US,D,20190709,000000,18.4048,18.6087,18.4048,18.5288,16755.774484348,0
+CWBC.US,D,20190710,000000,18.5733,18.6106,18.3086,18.3161,23541.222815812,0
+CWBC.US,D,20190711,000000,18.3161,18.4314,18.2026,18.4314,11744.368182613,0
+CWBC.US,D,20190712,000000,18.3247,18.3504,17.6682,18.2095,20754.192289815,0
+CWBC.US,D,20190715,000000,18.2189,18.2189,17.9724,18.1665,12436.139601307,0
+CWBC.US,D,20190716,000000,18.1665,18.4447,17.918,18.441,15038.417821248,0
+CWBC.US,D,20190717,000000,18.2913,18.2913,17.9018,17.9627,9770.8776406657,0
+CWBC.US,D,20190718,000000,18.1304,18.2991,18.079,18.1304,12372.106131595,0
+CWBC.US,D,20190719,000000,17.9979,18.2474,17.9798,18.0598,14686.758602336,0
+CWBC.US,D,20190722,000000,18.4761,18.5733,18.2286,18.5553,9373.0303452411,0
+CWBC.US,D,20190723,000000,18.4495,18.5733,18.4048,18.5733,8833.4696332405,0
+CWBC.US,D,20190724,000000,18.5467,19.0164,18.5104,18.8487,37731.459595626,0
+CWBC.US,D,20190725,000000,19.0164,19.0164,18.5733,18.5895,17461.192380192,0
+CWBC.US,D,20190726,000000,18.6087,18.7944,18.6087,18.6258,20023.580897691,0
+CWBC.US,D,20190729,000000,18.5104,18.7944,18.3343,18.3504,28075.002417233,0
+CWBC.US,D,20190730,000000,18.4314,18.5733,18.3694,18.4143,30341.367353438,0
+CWBC.US,D,20190731,000000,18.5638,18.6971,18.3343,18.3343,32199.387704101,0
+CWBC.US,D,20190801,000000,18.3877,18.6639,18.2724,18.2724,19685.568155931,0
+CWBC.US,D,20190802,000000,18.1027,18.2533,17.9704,17.9704,12034.093389836,0
+CWBC.US,D,20190805,000000,17.8533,18.2085,17.515,17.515,17094.836955118,0
+CWBC.US,D,20190806,000000,17.6656,17.8808,17.5321,17.7922,21078.558554422,0
+CWBC.US,D,20190807,000000,17.6417,17.8722,17.4825,17.616,16164.777050775,0
+CWBC.US,D,20190808,000000,17.7579,18.1875,17.7579,17.9161,19910.210164429,0
+CWBC.US,D,20190809,000000,17.9161,18.1904,17.9161,17.9609,10489.942013663,0
+CWBC.US,D,20190812,000000,17.8808,18.2991,17.8808,18.0963,13700.013331363,0
+CWBC.US,D,20190813,000000,18.2618,18.2618,17.7922,18.0579,14624.824590649,0
+CWBC.US,D,20190814,000000,17.7579,18.0676,17.5235,17.5235,12320.669410023,0
+CWBC.US,D,20190815,000000,17.835,17.835,17.4825,17.5873,8251.9197607728,0
+CWBC.US,D,20190816,000000,17.7113,18.1027,17.6253,17.8894,16897.487900923,0
+CWBC.US,D,20190819,000000,17.9084,18.3419,17.9084,17.9704,13546.752895659,0
+CWBC.US,D,20190820,000000,17.9609,17.9959,17.7998,17.7998,9270.1569020971,0
+CWBC.US,D,20190821,000000,18.0103,18.1808,17.4273,17.4273,10547.677109304,0
+CWBC.US,D,20190822,000000,17.6253,17.676,17.4083,17.4083,13266.475249541,0
+CWBC.US,D,20190823,000000,17.4273,17.4273,16.8662,16.8928,17018.206737266,0
+CWBC.US,D,20190826,000000,17.0711,17.7751,17.0711,17.6417,13778.743007239,0
+CWBC.US,D,20190827,000000,17.8169,17.8533,16.992,16.992,16794.614457779,0
+CWBC.US,D,20190828,000000,17.052,17.5018,17.052,17.2312,18368.158246279,0
+CWBC.US,D,20190829,000000,17.4454,17.6417,17.174,17.2493,54071.54139135,0
+CWBC.US,D,20190830,000000,17.2349,17.4179,17.0711,17.4083,32910.054245005,0
+CWBC.US,D,20190903,000000,17.3132,17.3645,17.0711,17.1777,16965.720286683,0
+CWBC.US,D,20190904,000000,17.6732,17.6732,17.337,17.3454,12694.372938179,0
+CWBC.US,D,20190905,000000,17.8627,18.3877,17.7094,18.2724,14698.305621466,0
+CWBC.US,D,20190906,000000,18.2724,18.2724,17.616,17.6656,18636.888873268,0
+CWBC.US,D,20190909,000000,17.8437,18.4048,17.8321,18.36,13532.056689495,0
+CWBC.US,D,20190910,000000,18.261,18.8924,18.1027,18.6819,17961.913118762,0
+CWBC.US,D,20190911,000000,18.8516,18.8924,18.2627,18.6372,25063.329882739,0
+CWBC.US,D,20190912,000000,18.5831,19.0725,18.4505,18.9392,29783.961248239,0
+CWBC.US,D,20190913,000000,19.0439,19.1706,18.7515,18.9392,54249.995323336,0
+CWBC.US,D,20190916,000000,18.5039,19.1345,18.5039,19.0812,20823.474404586,0
+CWBC.US,D,20190917,000000,19.0105,19.1163,18.8516,18.8572,18796.447683043,0
+CWBC.US,D,20190918,000000,18.9582,19.0345,18.7077,18.8068,22407.515483203,0
+CWBC.US,D,20190919,000000,18.5114,19.0021,18.2913,18.3504,23475.089888076,0
+CWBC.US,D,20190920,000000,18.2724,19.1345,18.2724,19.1345,104376.65508881,0
+CWBC.US,D,20190923,000000,16.9206,19.3394,16.9206,19.1622,29855.342821032,0
+CWBC.US,D,20190924,000000,19.0535,19.1258,18.2276,18.4323,20815.076572492,0
+CWBC.US,D,20190925,000000,18.3161,18.6087,18.2465,18.4143,29855.342821032,0
+CWBC.US,D,20190926,000000,18.3343,18.5648,18.218,18.2991,14833.720663971,0
+CWBC.US,D,20190927,000000,18.4048,18.4942,17.7113,17.9351,27816.769080361,0
+CWBC.US,D,20190930,000000,17.9255,18.5114,17.9255,18.0963,16014.665802106,0
+CWBC.US,D,20191001,000000,18.2371,18.2371,17.8095,17.8095,18025.946588474,0
+CWBC.US,D,20191002,000000,17.6732,18.0123,17.596,17.7208,17405.556742574,0
+CWBC.US,D,20191003,000000,17.7113,17.8894,17.1083,17.6253,25911.510924171,0
+CWBC.US,D,20191004,000000,17.8627,17.9788,17.7159,17.8894,13308.464410008,0
+CWBC.US,D,20191007,000000,17.8988,18.3343,17.7998,18.2724,12110.723607688,0
+CWBC.US,D,20191008,000000,18.1477,18.1477,17.7998,17.7998,30622.694728567,0
+CWBC.US,D,20191009,000000,17.8722,18.1571,17.7208,18.0963,30343.466811462,0
+CWBC.US,D,20191010,000000,18.1294,18.1379,17.7827,17.9514,19367.500265393,0
+CWBC.US,D,20191011,000000,18.2627,18.3247,18.1427,18.2533,26904.554569216,0
+CWBC.US,D,20191014,000000,18.0963,18.2627,17.8533,18.1742,9656.4571783932,0
+CWBC.US,D,20191015,000000,18.2276,18.5523,18.2276,18.5039,28133.787241886,0
+CWBC.US,D,20191016,000000,18.4676,18.6734,18.1294,18.6734,28415.114617015,0
+CWBC.US,D,20191017,000000,19.0184,19.0184,17.1836,18.0676,27261.462433186,0
+CWBC.US,D,20191018,000000,17.8988,18.0579,17.6064,17.8808,35387.414712557,0
+CWBC.US,D,20191021,000000,18.0047,18.5781,17.8732,18.1808,30943.911806138,0
+CWBC.US,D,20191022,000000,18.1656,18.2627,17.9208,18.0408,35272.994250285,0
+CWBC.US,D,20191023,000000,18.1379,18.2276,17.9788,18.1209,16320.136944503,0
+CWBC.US,D,20191024,000000,18.1866,18.1866,17.7827,17.9084,17452.7945481,0
+CWBC.US,D,20191025,000000,17.7922,18.1122,17.7922,17.9876,19147.057172942,0
+CWBC.US,D,20191028,000000,18.1379,18.4942,18.0361,18.3086,16031.461466292,0
+CWBC.US,D,20191029,000000,18.3086,18.7077,18.3086,18.5476,15036.318363224,0
+CWBC.US,D,20191030,000000,18.5741,18.6009,18.4419,18.6009,10812.208820247,0
+CWBC.US,D,20191031,000000,18.4761,18.7086,18.4668,18.6181,12297.575371767,0
+CWBC.US,D,20191101,000000,18.7515,18.9944,18.6106,18.9506,17845.393198465,0
+CWBC.US,D,20191104,000000,19.0039,19.1649,18.7982,18.9859,24374.70765108,0
+CWBC.US,D,20191105,000000,19.0755,19.0838,18.6372,18.9506,24696.974457664,0
+CWBC.US,D,20191106,000000,18.9697,19.0193,18.6277,18.7334,23994.705748854,0
+CWBC.US,D,20191107,000000,18.7706,18.8754,18.3495,18.4495,29529.926827413,0
+CWBC.US,D,20191108,000000,18.5381,18.5476,18.3324,18.4934,23294.536498068,0
+CWBC.US,D,20191111,000000,18.5476,18.6277,18.457,18.5476,26807.979500142,0
+CWBC.US,D,20191112,000000,18.5914,18.6459,18.5104,18.5104,22343.482013491,0
+CWBC.US,D,20191113,000000,18.3324,18.5563,18.3324,18.5104,14385.486375986,0
+CWBC.US,D,20191114,000000,18.4304,18.5914,18.4304,18.5914,23871.887454488,0
+CWBC.US,D,20191115,000000,18.6819,18.7477,18.5476,18.6819,16589.917300502,0
+CWBC.US,D,20191118,000000,18.5914,18.7248,18.4133,18.7162,18559.208926404,0
+CWBC.US,D,20191119,000000,18.7706,18.7887,18.5741,18.7162,48425.049037554,0
+CWBC.US,D,20191120,000000,18.5563,18.8526,18.457,18.52,32329.554101549,0
+CWBC.US,D,20191121,000000,18.6372,18.6372,18.3495,18.457,19743.303251572,0
+CWBC.US,D,20191122,000000,18.3591,18.5448,18.3591,18.3961,9785.5738468292,0
+CWBC.US,D,20191125,000000,18.4972,18.6819,18.4972,18.5476,37697.868267253,0
+CWBC.US,D,20191126,000000,18.4934,18.8438,18.4934,18.6819,31036.287959167,0
+CWBC.US,D,20191127,000000,18.5914,19.0564,18.5914,18.8364,17380.363246293,0
+CWBC.US,D,20191129,000000,18.743,18.858,18.743,18.858,5983.4553665443,0
+CWBC.US,D,20191202,000000,18.7086,18.7982,18.6181,18.7334,16571.022178293,0
+CWBC.US,D,20191203,000000,18.7515,18.7515,18.4848,18.4848,33585.029999512,0
+CWBC.US,D,20191204,000000,18.441,18.6907,18.441,18.6819,14191.286508827,0
+CWBC.US,D,20191205,000000,18.5741,18.7,18.5741,18.6552,23814.152358847,0
+CWBC.US,D,20191206,000000,18.9506,19.1011,18.8658,18.8658,40433.462071676,0
+CWBC.US,D,20191209,000000,18.743,18.8944,18.7,18.7887,24332.718490613,0
+CWBC.US,D,20191210,000000,18.6639,19.0564,18.6639,18.9506,26726.100637231,0
+CWBC.US,D,20191211,000000,18.8658,19.2078,18.8658,19.1278,21566.682544852,0
+CWBC.US,D,20191212,000000,19.0125,19.5127,18.9135,19.2164,39968.432119505,0
+CWBC.US,D,20191213,000000,19.2354,19.4126,19.0372,19.262,22351.879845584,0
+CWBC.US,D,20191216,000000,19.3335,19.5726,19.1374,19.262,38589.088198164,0
+CWBC.US,D,20191217,000000,19.1907,19.566,19.1907,19.4412,33838.014691326,0
+CWBC.US,D,20191218,000000,19.5394,19.665,19.486,19.504,33069.61305478,0
+CWBC.US,D,20191219,000000,19.504,19.665,19.387,19.387,38320.357571177,0
+CWBC.US,D,20191220,000000,19.3526,19.6737,19.226,19.6737,121169.17008857,0
+CWBC.US,D,20191223,000000,19.5927,19.7985,19.0077,19.5573,13510.01238025,0
+CWBC.US,D,20191224,000000,19.545,19.5573,19.3251,19.5573,2314.6524707421,0
+CWBC.US,D,20191226,000000,19.4508,19.4679,19.1383,19.3698,9395.0746544863,0
+CWBC.US,D,20191227,000000,19.2994,19.405,19.2802,19.3793,22468.39976588,0
+CWBC.US,D,20191230,000000,19.3079,19.4927,19.0755,19.3526,17356.219479025,0
+CWBC.US,D,20191231,000000,19.3079,19.4508,19.3079,19.3698,18678.878033735,0
+CWBC.US,D,20200102,000000,19.3079,19.3526,19.1374,19.2354,16244.556455662,0
+CWBC.US,D,20200103,000000,19.0288,19.348,19.0288,19.0468,14395.983666103,0
+CWBC.US,D,20200106,000000,19.0468,19.387,18.9506,19.226,21252.813570361,0
+CWBC.US,D,20200107,000000,18.8438,19.1374,18.8438,18.9859,16024.113363211,0
+CWBC.US,D,20200108,000000,19.0288,19.2525,19.0288,19.1193,18196.002688365,0
+CWBC.US,D,20200109,000000,19.1831,19.3384,19.0372,19.1907,26156.097783892,0
+CWBC.US,D,20200110,000000,19.2896,19.2896,18.8438,18.8438,25642.780297183,0
+CWBC.US,D,20200113,000000,18.8078,19.0868,18.2352,18.858,22915.584324853,0
+CWBC.US,D,20200114,000000,18.7887,18.8898,18.4761,18.4934,70159.688224274,0
+CWBC.US,D,20200115,000000,18.4133,18.4133,18.2704,18.3228,16988.814324939,0
+CWBC.US,D,20200116,000000,18.2799,18.5914,18.1274,18.5741,61816.442039484,0
+CWBC.US,D,20200117,000000,18.743,18.743,18.2065,18.5741,24014.650600076,0
+CWBC.US,D,20200121,000000,18.4048,18.5831,18.118,18.1447,17914.675313236,0
+CWBC.US,D,20200122,000000,18.118,18.118,17.5178,17.8312,25745.653740327,0
+CWBC.US,D,20200123,000000,17.5817,17.7998,17.4055,17.6447,30823.192969796,0
+CWBC.US,D,20200124,000000,17.678,17.6873,17.4931,17.4931,22912.435137818,0
+CWBC.US,D,20200127,000000,17.4255,17.6512,17.4255,17.5092,153748.55969489,0
+CWBC.US,D,20200128,000000,17.6293,17.7541,17.5455,17.5912,17887.382358932,0
+CWBC.US,D,20200129,000000,17.6512,17.6512,17.5455,17.5636,19379.047284521,0
+CWBC.US,D,20200130,000000,17.4207,17.5636,17.3674,17.5542,28364.727624455,0
+CWBC.US,D,20200131,000000,17.4207,17.4407,16.7776,16.7958,55899.119600676,0
+CWBC.US,D,20200203,000000,17.0911,17.332,16.9749,17.2786,20532.699468352,0
+CWBC.US,D,20200204,000000,17.3483,17.376,17.0997,17.0997,27004.278825325,0
+CWBC.US,D,20200205,000000,17.315,17.6293,17.2873,17.573,136023.88533277,0
+CWBC.US,D,20200206,000000,17.573,17.6692,17.5009,17.5455,23197.961428994,0
+CWBC.US,D,20200207,000000,17.4921,17.6447,17.4921,17.5264,17707.878697936,0
+CWBC.US,D,20200210,000000,17.5542,17.5542,17.3568,17.4292,10995.91139729,0
+CWBC.US,D,20200211,000000,17.4664,17.6387,17.3932,17.5092,20335.350414158,0
+CWBC.US,D,20200212,000000,17.6608,17.736,17.4845,17.5912,12824.539335627,0
+CWBC.US,D,20200213,000000,17.7169,17.833,17.5264,17.6102,7690.314739527,0
+CWBC.US,D,20200214,000000,17.6608,17.8513,17.4921,17.5455,11349.670074225,0
+CWBC.US,D,20200218,000000,17.6608,17.6788,17.4474,17.5542,10377.621009414,0
+CWBC.US,D,20200219,000000,17.6608,17.9589,17.6008,17.6199,16156.379218681,0
+CWBC.US,D,20200220,000000,17.652,17.7951,17.4664,17.4664,15639.912544937,0
+CWBC.US,D,20200221,000000,17.5178,17.5455,17.1596,17.4198,79365.811656658,0
+CWBC.US,D,20200224,000000,17.1683,17.2293,16.9901,17.0693,19358.052704288,0
+CWBC.US,D,20200225,000000,17.0064,17.1864,16.5118,16.6482,55599.946832349,0
+CWBC.US,D,20200226,000000,16.8005,16.9071,16.6482,16.692,22915.584324853,0
+CWBC.US,D,20200227,000000,16.7729,16.9759,16.2966,16.5024,28057.157024034,0
+CWBC.US,D,20200228,000000,16.068,16.3728,15.021,15.4622,58655.707985333,0
+CWBC.US,D,20200302,000000,15.6402,16.1793,15.6402,16.0993,23197.961428994,0
+CWBC.US,D,20200303,000000,16.0355,16.0355,15.4145,15.7574,28851.801885873,0
+CWBC.US,D,20200304,000000,15.8555,16.1517,15.3363,16.1337,22845.252481071,0
+CWBC.US,D,20200305,000000,15.883,15.9375,15.0916,15.4334,27900.747401295,0
+CWBC.US,D,20200306,000000,14.5095,15.3821,14.5095,14.8039,21452.262082579,0
+CWBC.US,D,20200309,000000,13.9427,13.9427,12.5481,13.3195,21251.76384135,0
+CWBC.US,D,20200310,000000,13.069,13.9199,13.069,13.3481,161359.09502954,0
+CWBC.US,D,20200311,000000,13.1044,13.5283,12.0078,12.5384,348309.53363468,0
+CWBC.US,D,20200312,000000,11.7478,13.4645,11.7478,12.0545,46062.109032275,0
+CWBC.US,D,20200313,000000,12.6013,13.3025,12.4585,13.2937,45716.748187434,0
+CWBC.US,D,20200316,000000,13.3111,14.0398,10.2932,10.598,39441.468155644,0
+CWBC.US,D,20200317,000000,10.7847,13.3025,10.4903,13.3025,56170.9994147,0
+CWBC.US,D,20200318,000000,12.1707,12.3052,9.67197,10.176,38664.668687004,0
+CWBC.US,D,20200319,000000,10.176,13.412,9.59965,12.4309,45203.430700725,0
+CWBC.US,D,20200320,000000,12.3052,12.3242,10.2112,10.7847,78922.826013731,0
+CWBC.US,D,20200323,000000,11.0657,11.0657,9.75397,10.0045,30473.633208909,0
+CWBC.US,D,20200324,000000,11.1743,11.1743,10.0217,10.5512,45048.070806997,0
+CWBC.US,D,20200325,000000,10.4085,11.4162,10.3903,10.9379,40911.088771988,0
+CWBC.US,D,20200326,000000,10.8686,11.5421,10.6524,11.5333,24017.799787111,0
+CWBC.US,D,20200327,000000,11.0209,11.4782,10.436,10.841,34631.609824151,0
+CWBC.US,D,20200330,000000,10.841,12.4053,10.5265,12.4053,24096.529462987,0
+CWBC.US,D,20200331,000000,12.2595,12.3955,10.8856,11.722,29951.917890107,0
+CWBC.US,D,20200401,000000,11.1373,11.1373,9.88824,10.0674,33503.151136602,0
+CWBC.US,D,20200402,000000,9.95013,10.7847,9.51483,10.3903,44858.069855884,0
+CWBC.US,D,20200403,000000,10.0502,10.9647,9.59965,9.64534,31202.145143011,0
+CWBC.US,D,20200406,000000,9.93301,11.6858,9.93301,11.6858,51889.154776079,0
+CWBC.US,D,20200407,000000,11.7744,11.7744,10.6781,11.0657,31669.274553206,0
+CWBC.US,D,20200408,000000,11.3981,11.3981,10.6074,10.8315,27886.051195132,0
+CWBC.US,D,20200409,000000,11.1457,12.2688,11.0914,12.2688,23047.850180324,0
+CWBC.US,D,20200413,000000,11.9649,12.1251,11.2544,11.5592,24264.486104856,0
+CWBC.US,D,20200414,000000,12.1346,12.1346,11.2095,11.5515,22118.840004992,0
+CWBC.US,D,20200415,000000,11.3811,11.5248,10.5694,10.9201,29572.965716893,0
+CWBC.US,D,20200416,000000,11.64,11.6582,9.94059,10.5265,56186.745349875,0
+CWBC.US,D,20200417,000000,10.7761,11.623,10.7761,11.623,65300.492629232,0
+CWBC.US,D,20200420,000000,11.6858,12.0078,10.5436,11.0914,30823.192969796,0
+CWBC.US,D,20200421,000000,10.5885,11.2886,10.5885,11.0999,23611.554659593,0
+CWBC.US,D,20200422,000000,11.082,11.4592,10.9848,11.3067,17971.360679866,0
+CWBC.US,D,20200423,000000,11.1725,11.7936,11.1725,11.4078,24018.849516123,0
+CWBC.US,D,20200424,000000,11.6677,12.4346,11.3248,11.8736,13054.429989183,0
+CWBC.US,D,20200427,000000,12.0078,13.1691,11.7126,12.8825,42733.418336255,0
+CWBC.US,D,20200428,000000,13.4645,13.555,13.0043,13.555,18900.370855199,0
+CWBC.US,D,20200429,000000,14.0579,15.0916,14.0579,14.5429,35805.206859204,0
+CWBC.US,D,20200430,000000,14.299,14.299,12.9241,13.2415,20467.616269628,0
+CWBC.US,D,20200501,000000,13.2043,13.213,11.7831,12.3623,31450.930918777,0
+CWBC.US,D,20200504,000000,12.1822,12.9577,12.1822,12.8327,16918.482481157,0
+CWBC.US,D,20200505,000000,13.0767,13.4845,12.2354,12.4175,27761.133442743,0
+CWBC.US,D,20200506,000000,12.4804,12.7872,11.7383,11.7383,14620.625674601,0
+CWBC.US,D,20200507,000000,12.065,12.2907,11.983,12.1079,15167.534489685,0
+CWBC.US,D,20200508,000000,12.4985,13.15,12.4985,12.8243,27351.739128189,0
+CWBC.US,D,20200511,000000,12.6337,12.9063,12.1449,12.4175,34017.518352322,0
+CWBC.US,D,20200512,000000,12.4804,12.4804,11.7831,11.9012,26847.869202586,0
+CWBC.US,D,20200513,000000,11.721,12.2994,11.5124,11.6925,28642.905812549,0
+CWBC.US,D,20200514,000000,11.2847,11.562,10.1683,11.2135,39641.966396873,0
+CWBC.US,D,20200515,000000,11.2847,11.6116,11.2847,11.522,15060.462130493,0
+CWBC.US,D,20200518,000000,12.2354,12.6794,11.5315,12.6157,35652.99615251,0
+CWBC.US,D,20200519,000000,12.5165,12.6509,11.8201,11.9649,24581.50426638,0
+CWBC.US,D,20200520,000000,12.3527,12.8424,12.1365,12.8424,24647.637194116,0
+CWBC.US,D,20200521,000000,13.1235,13.1235,12.7251,12.7614,18945.5092027,0
+CWBC.US,D,20200522,000000,12.949,12.949,12.5433,12.7967,21260.161673442,0
+CWBC.US,D,20200526,000000,13.4845,13.7111,13.1225,13.7027,30866.231859275,0
+CWBC.US,D,20200527,000000,14.1894,14.7067,13.8198,14.6571,46523.989797412,0
+CWBC.US,D,20200528,000000,14.7067,14.7067,13.5205,13.5853,29416.556094153,0
+CWBC.US,D,20200529,000000,13.5303,13.6292,13.131,13.6292,29704.181843352,0
+CWBC.US,D,20200601,000000,13.5758,13.5758,12.8604,12.8975,46141.888437162,0
+CWBC.US,D,20200602,000000,12.9862,13.2415,12.748,12.7776,14095.761168764,0
+CWBC.US,D,20200603,000000,13.2043,13.5758,12.9063,13.512,62573.296656902,0
+CWBC.US,D,20200604,000000,13.2501,13.5758,13.2501,13.475,38184.94252867,0
+CWBC.US,D,20200605,000000,14.2275,14.6249,13.873,14.4629,67116.523819429,0
+CWBC.US,D,20200608,000000,14.4809,14.6619,14.137,14.3352,58921.289425286,0
+CWBC.US,D,20200609,000000,13.9474,15.2087,13.6388,14.6886,59145.931433784,0
+CWBC.US,D,20200610,000000,14.7247,14.7247,13.8921,14.0358,47122.335334066,0
+CWBC.US,D,20200611,000000,13.1948,13.1948,12.3707,12.5899,100466.41452033,0
+CWBC.US,D,20200612,000000,13.3302,13.3302,12.3803,13.069,30897.723729626,0
+CWBC.US,D,20200615,000000,12.3803,13.2319,12.3127,12.8243,41482.141354339,0
+CWBC.US,D,20200616,000000,13.6388,13.8551,13.1034,13.6034,37189.799425601,0
+CWBC.US,D,20200617,000000,13.6197,13.7027,12.6604,12.8052,31660.876721113,0
+CWBC.US,D,20200618,000000,12.5899,12.7872,12.5338,12.5899,19152.305818001,0
+CWBC.US,D,20200619,000000,12.7776,12.8796,12.2718,12.8796,91858.636624595,0
+CWBC.US,D,20200622,000000,12.8699,13.0815,12.7204,12.8796,22194.420493833,0
+CWBC.US,D,20200623,000000,12.9424,12.9424,12.5338,12.6252,35243.601837958,0
+CWBC.US,D,20200624,000000,12.5718,12.9024,12.5718,12.6794,76248.116491985,0
+CWBC.US,D,20200625,000000,12.5622,13.1404,12.5622,13.1404,55281.878941811,0
+CWBC.US,D,20200626,000000,12.949,13.4224,12.2994,13.4129,199427.51763791,0
+CWBC.US,D,20200629,000000,13.4483,14.0778,13.4312,13.5205,57821.173421052,0
+CWBC.US,D,20200630,000000,13.5303,14.0778,13.5303,13.9293,35284.541269414,0
+CWBC.US,D,20200701,000000,14.0275,14.0275,13.3958,13.5758,27117.649558586,0
+CWBC.US,D,20200702,000000,13.974,14.1894,13.4483,13.512,22910.335679795,0
+CWBC.US,D,20200706,000000,13.9293,13.9293,13.2319,13.512,19488.219101737,0
+CWBC.US,D,20200707,000000,13.512,13.5569,12.708,12.7251,28126.439138805,0
+CWBC.US,D,20200708,000000,12.6604,13.0339,12.3365,12.8327,29697.883469281,0
+CWBC.US,D,20200709,000000,12.6891,12.7528,12.1174,12.1726,35923.826237523,0
+CWBC.US,D,20200710,000000,12.1726,13.0606,12.1726,12.9148,26163.445886974,0
+CWBC.US,D,20200713,000000,13.1034,13.3397,12.7776,12.889,30878.828607416,0
+CWBC.US,D,20200714,000000,12.949,13.2947,12.949,13.2947,24930.014298257,0
+CWBC.US,D,20200715,000000,13.693,13.9827,13.1863,13.7921,40147.935780501,0
+CWBC.US,D,20200716,000000,13.7569,13.8017,13.0606,13.0606,24176.308867874,0
+CWBC.US,D,20200717,000000,12.9957,13.5492,12.6699,12.7872,29641.198102651,0
+CWBC.US,D,20200720,000000,12.6337,12.7967,12.5813,12.6337,19608.937938079,0
+CWBC.US,D,20200721,000000,12.6157,12.9671,12.5433,12.6984,39608.375068501,0
+CWBC.US,D,20200722,000000,12.5718,12.6699,12.0555,12.3803,67146.965960768,0
+CWBC.US,D,20200723,000000,12.2622,12.889,12.2622,12.6423,48185.710822893,0
+CWBC.US,D,20200724,000000,12.606,12.6699,12.3623,12.4442,33900.998432027,0
+CWBC.US,D,20200727,000000,12.3803,12.5986,12.3527,12.5899,19522.860159121,0
+CWBC.US,D,20200728,000000,12.4346,12.6794,12.4346,12.606,16535.331391896,0
+CWBC.US,D,20200729,000000,12.6604,13.01,12.4346,12.9148,26680.962289729,0
+CWBC.US,D,20200730,000000,12.6423,12.6509,12.39,12.4527,20664.965323823,0
+CWBC.US,D,20200731,000000,12.39,12.39,11.7831,11.8917,32099.663447993,0
+CWBC.US,D,20200803,000000,12.0374,12.227,11.9649,12.0459,26305.15930355,0
+CWBC.US,D,20200804,000000,11.983,12.0906,11.8068,12.0906,21386.129154843,0
+CWBC.US,D,20200805,000000,12.2184,12.2184,11.9566,12.0278,23281.939749927,0
+CWBC.US,D,20200806,000000,12.065,12.0869,11.8279,11.8907,31435.184983603,0
+CWBC.US,D,20200807,000000,11.9002,11.9639,11.8364,11.9639,31154.907337486,0
+CWBC.US,D,20200810,000000,11.9365,12.1554,11.8546,12.0184,37668.475854926,0
+CWBC.US,D,20200811,000000,12.1554,12.2927,11.9365,11.9365,42454.19041915,0
+CWBC.US,D,20200812,000000,12.1651,12.1651,11.9088,12.0831,24382.055754162,0
+CWBC.US,D,20200813,000000,11.9899,12.0088,11.805,11.8726,25723.609431083,0
+CWBC.US,D,20200814,000000,11.8449,11.9183,11.5886,11.6532,44029.833665673,0
+CWBC.US,D,20200817,000000,11.6632,11.6725,11.4078,11.4801,42708.224839975,0
+CWBC.US,D,20200818,000000,11.4801,11.4896,10.7684,10.9601,47589.464744261,0
+CWBC.US,D,20200819,000000,11.078,11.3811,10.8513,11.3058,42605.351396831,0
+CWBC.US,D,20200820,000000,11.1057,11.2075,10.9695,11.1696,14491.509006166,0
+CWBC.US,D,20200821,000000,11.2428,11.2428,10.9601,11.0418,38591.187656188,0
+CWBC.US,D,20200824,000000,11.1248,11.562,11.1009,11.4078,37750.354717837,0
+CWBC.US,D,20200825,000000,11.3439,11.4382,11.1887,11.2867,14462.116593839,0
+CWBC.US,D,20200826,000000,11.2258,11.2619,10.9971,11.179,25074.876901868,0
+CWBC.US,D,20200827,000000,11.2867,11.3658,11.2075,11.2342,19706.562736164,0
+CWBC.US,D,20200828,000000,11.2075,11.2658,11.0239,11.0418,22726.633102752,0
+CWBC.US,D,20200831,000000,10.9695,11.1982,10.9409,10.9789,31386.897449065,0
+CWBC.US,D,20200901,000000,10.9048,10.9971,10.8143,10.9131,20337.44987218,0
+CWBC.US,D,20200902,000000,10.8695,11.0866,10.5045,11.0239,79043.544850074,0
+CWBC.US,D,20200903,000000,11.0418,11.1696,10.9924,11.0067,24965.705084653,0
+CWBC.US,D,20200904,000000,11.2342,11.2342,10.8513,11.078,20882.25922924,0
+CWBC.US,D,20200908,000000,11.0067,11.2258,10.6313,11.0963,27745.387507567,0
+CWBC.US,D,20200909,000000,11.2962,11.2962,10.9131,10.9601,27234.169478882,0
+CWBC.US,D,20200910,000000,10.9971,11.0239,10.836,10.879,20030.929000772,0
+CWBC.US,D,20200911,000000,10.9219,10.9315,10.5855,10.6132,33477.957640322,0
+CWBC.US,D,20200914,000000,10.6684,11.0239,10.6684,10.9876,24709.571205805,0
+CWBC.US,D,20200915,000000,11.0609,11.0609,10.8876,10.9601,10709.335377103,0
+CWBC.US,D,20200916,000000,11.0239,11.2258,11.0239,11.1334,73710.921470768,0
+CWBC.US,D,20200917,000000,11.0067,11.179,11.0067,11.179,8905.900935046,0
+CWBC.US,D,20200918,000000,11.2258,11.2258,10.8713,11.1334,56848.07462723,0
+CWBC.US,D,20200921,000000,11.1334,11.1334,10.9505,10.9601,53053.304250027,0
+CWBC.US,D,20200922,000000,11.0333,11.0333,10.8143,10.8513,41255.399887817,0
+CWBC.US,D,20200923,000000,10.9409,11.0515,10.8695,11.0515,46070.506864367,0
+CWBC.US,D,20200924,000000,11.0162,11.1552,10.9971,11.0418,30856.784298171,0
+CWBC.US,D,20200925,000000,10.9409,11.078,10.9219,11.0418,24630.841529929,0
+CWBC.US,D,20200928,000000,11.1696,11.5801,11.1334,11.3248,33961.882714703,0
+CWBC.US,D,20200929,000000,11.3724,11.3724,11.0418,11.2524,16145.881928564,0
+CWBC.US,D,20200930,000000,11.2342,11.3485,11.179,11.2695,22538.731609662,0
+CWBC.US,D,20201001,000000,11.2428,11.3886,11.2258,11.3058,22469.449494892,0
+CWBC.US,D,20201002,000000,11.179,11.4078,11.179,11.3981,16194.169463102,0
+CWBC.US,D,20201005,000000,11.4295,11.8364,11.4249,11.7621,25604.990052763,0
+CWBC.US,D,20201006,000000,11.8449,12.1184,11.8412,12.0916,43259.332571104,0
+CWBC.US,D,20201007,000000,11.744,12.3736,11.744,12.347,18477.330063494,0
+CWBC.US,D,20201008,000000,11.7526,12.4116,11.7526,12.229,10937.126572636,0
+CWBC.US,D,20201009,000000,12.3013,12.3413,12.1184,12.2832,11244.697173057,0
+CWBC.US,D,20201012,000000,12.2203,12.2374,12.1184,12.229,23003.761561833,0
+CWBC.US,D,20201013,000000,12.229,12.229,12.0459,12.0916,21442.814521473,0
+CWBC.US,D,20201014,000000,12.0916,12.2107,12.0555,12.1004,17411.855116644,0
+CWBC.US,D,20201015,000000,12.0459,12.4023,11.9002,12.4023,14862.063347287,0
+CWBC.US,D,20201016,000000,12.2203,12.5481,12.2013,12.4661,15459.359154929,0
+CWBC.US,D,20201019,000000,12.3395,12.8776,12.3395,12.7119,39148.593761387,0
+CWBC.US,D,20201020,000000,12.6567,12.8682,12.5204,12.7938,25829.632061261,0
+CWBC.US,D,20201021,000000,12.75,12.9053,12.75,12.8397,22972.269691484,0
+CWBC.US,D,20201022,000000,12.9405,13.5798,12.9405,13.4872,27575.331407676,0
+CWBC.US,D,20201023,000000,13.5063,13.5881,13.3225,13.3977,12224.094340949,0
+CWBC.US,D,20201026,000000,13.1873,13.1873,12.6433,12.7586,27818.868538384,0
+CWBC.US,D,20201027,000000,12.5861,12.6203,12.3297,12.5576,52368.880934415,0
+CWBC.US,D,20201028,000000,12.2738,12.5947,11.8639,12.0278,16930.029500285,0
+CWBC.US,D,20201029,000000,11.8639,11.8907,11.6439,11.8088,13665.372273977,0
+CWBC.US,D,20201030,000000,11.6363,11.8639,11.6363,11.7716,23962.164149493,0
+CWBC.US,D,20201102,000000,11.9088,12.0184,11.8279,11.9365,16662.348602309,0
+CWBC.US,D,20201103,000000,12.1184,12.2374,11.8726,12.1736,25145.208745649,0
+CWBC.US,D,20201104,000000,11.9899,11.9899,11.3344,11.4249,10114.139027483,0
+CWBC.US,D,20201105,000000,11.4078,11.8639,11.4078,11.8279,16048.257130478,0
+CWBC.US,D,20201106,000000,11.744,11.744,11.461,11.5717,11294.034436605,0
+CWBC.US,D,20201109,000000,11.9993,12.9567,11.8449,12.3203,97273.138866812,0
+CWBC.US,D,20201110,000000,12.5023,14.0255,12.5023,13.9808,48088.086024806,0
+CWBC.US,D,20201111,000000,13.9808,14.1988,13.0509,13.2511,20971.486195232,0
+CWBC.US,D,20201112,000000,13.1587,13.1587,12.5213,12.6901,12593.598953058,0
+CWBC.US,D,20201113,000000,12.6433,13.3234,12.5242,13.2138,14624.824590649,0
+CWBC.US,D,20201116,000000,13.6006,14.0217,13.4796,13.9322,17118.980722386,0
+CWBC.US,D,20201117,000000,13.8845,14.0084,13.2471,13.3329,22719.28499967,0
+CWBC.US,D,20201118,000000,13.4701,13.6455,13.3329,13.3521,11501.880780917,0
+CWBC.US,D,20201119,000000,13.3987,13.3987,12.7176,13.0214,12620.891907362,0
+CWBC.US,D,20201120,000000,12.7803,13.4168,12.709,13.4168,64794.523245606,0
+CWBC.US,D,20201123,000000,13.3796,13.637,13.1958,13.4262,10300.990791561,0
+CWBC.US,D,20201124,000000,13.5358,14.1875,13.2711,13.9693,35991.00889427,0
+CWBC.US,D,20201125,000000,13.637,13.8845,13.3329,13.6826,11536.521838302,0
+CWBC.US,D,20201127,000000,13.7018,13.7636,13.1215,13.6549,6921.9131029813,0
+CWBC.US,D,20201130,000000,13.5264,13.5407,13.1024,13.1024,19538.606094297,0
+CWBC.US,D,20201201,000000,13.4262,13.4262,13.0025,13.1777,38532.402831534,0
+CWBC.US,D,20201202,000000,12.9196,13.3531,12.9196,13.1958,47907.532634798,0
+CWBC.US,D,20201203,000000,13.3987,13.9941,13.3987,13.8568,18586.501880708,0
+CWBC.US,D,20201204,000000,13.7018,14.9697,13.7018,14.8039,28480.197815739,0
+CWBC.US,D,20201207,000000,14.8134,14.8134,14.4369,14.5752,32282.316296024,0
+CWBC.US,D,20201208,000000,14.4,14.7314,14.2626,14.6294,11830.445961571,0
+CWBC.US,D,20201209,000000,14.7868,15.3563,14.6666,14.7591,33054.916848617,0
+CWBC.US,D,20201210,000000,14.8039,14.8324,14.3865,14.7676,9816.0159881678,0
+CWBC.US,D,20201211,000000,14.5047,14.5047,14.2542,14.2542,7671.4196173168,0
+CWBC.US,D,20201214,000000,14.2724,14.317,14.1875,14.1875,16075.550084782,0
+CWBC.US,D,20201215,000000,14.3914,14.658,14.1609,14.3436,23732.273495935,0
+CWBC.US,D,20201216,000000,14.3722,14.519,14.1609,14.3084,13345.204925417,0
+CWBC.US,D,20201217,000000,14.4,14.5019,13.9597,14.4552,9038.1667905169,0
+CWBC.US,D,20201218,000000,14.537,14.537,13.3425,13.5826,79577.856917016,0
+CWBC.US,D,20201221,000000,13.7018,13.8941,13.4892,13.7102,38117.759871923,0
+CWBC.US,D,20201222,000000,13.6921,13.8027,13.5453,13.7379,6876.7747554792,0
+CWBC.US,D,20201223,000000,13.8227,13.875,13.7569,13.7569,4317.535425017,0
+CWBC.US,D,20201224,000000,13.7893,13.9322,13.6731,13.8389,10950.773049788,0
+CWBC.US,D,20201228,000000,13.8845,14.2257,13.8845,14.2257,24147.966184559,0
+CWBC.US,D,20201229,000000,14.1159,14.1159,13.6273,13.9322,13101.667794709,0
+CWBC.US,D,20201230,000000,13.8941,13.9865,13.7408,13.9322,35214.209425631,0
+CWBC.US,D,20201231,000000,13.8568,14.1075,13.6921,13.6921,32229.829845441,0
+CWBC.US,D,20210104,000000,13.8292,13.9941,13.7759,13.7759,21830.164526782,0
+CWBC.US,D,20210105,000000,13.7018,13.9417,13.6921,13.8389,36749.962969711,0
+CWBC.US,D,20210106,000000,14.0694,15.2544,14.0694,14.8418,25407.640998568,0
+CWBC.US,D,20210107,000000,14.9154,15.1925,14.4285,14.8961,27021.074489511,0
+CWBC.US,D,20210108,000000,15.0792,15.0792,14.7123,14.8694,36044.545073865,0
+CWBC.US,D,20210111,000000,14.8516,14.9791,14.8134,14.9791,16032.511195304,0
+CWBC.US,D,20210112,000000,14.9154,15.3563,14.9154,15.3563,8192.0852071074,0
+CWBC.US,D,20210113,000000,15.2448,15.2448,14.8516,14.9238,16626.657815912,0
+CWBC.US,D,20210114,000000,14.8961,15.2267,14.8782,14.9697,20928.447305754,0
+CWBC.US,D,20210115,000000,14.8516,14.9734,14.8039,14.8961,25888.416885915,0
+CWBC.US,D,20210119,000000,14.8516,15.0171,14.8516,14.9154,27829.3658285,0
+CWBC.US,D,20210120,000000,14.9238,14.9353,14.8134,14.9334,10298.891333538,0
+CWBC.US,D,20210121,000000,15.0171,15.2183,14.7123,14.7952,32188.890413985,0
+CWBC.US,D,20210122,000000,14.6761,14.7952,14.2542,14.7591,22399.117651109,0
+CWBC.US,D,20210125,000000,14.5752,14.7123,14.3084,14.5752,19751.701083667,0
+CWBC.US,D,20210126,000000,14.621,14.6485,14.5657,14.5752,28796.166248254,0
+CWBC.US,D,20210127,000000,14.3352,14.5113,13.8845,14.1609,31602.09189646,0
+CWBC.US,D,20210128,000000,14.3914,14.4285,14.0599,14.2065,26471.016487395,0
+CWBC.US,D,20210129,000000,14.299,14.6505,14.0217,14.0694,29877.387130278,0
+CWBC.US,D,20210201,000000,14.2626,17.0119,14.2065,16.571,98356.45920686,0
+CWBC.US,D,20210202,000000,16.8368,17.0567,15.5583,15.725,39448.816258726,0
+CWBC.US,D,20210203,000000,15.7431,16.3081,15.2011,15.3831,24588.852369462,0
+CWBC.US,D,20210204,000000,15.5125,15.9631,15.4392,15.9545,26142.45130674,0
+CWBC.US,D,20210205,000000,16.0088,16.2024,15.3744,15.7611,11749.616827672,0
+CWBC.US,D,20210208,000000,15.9545,15.9898,14.9154,14.9238,40235.06328847,0
+CWBC.US,D,20210209,000000,15.2924,15.8338,14.5752,15.7707,32498.560472429,0
+CWBC.US,D,20210210,000000,15.5498,15.5498,14.8418,14.8694,24750.51063726,0
+CWBC.US,D,20210211,000000,14.8876,15.1001,14.8039,15.0906,16353.728272876,0
+CWBC.US,D,20210212,000000,14.9059,15.1657,14.8876,15.1657,11835.69460663,0
+CWBC.US,D,20210216,000000,15.2384,15.7298,15.124,15.4898,16745.277194231,0
+CWBC.US,D,20210217,000000,15.3783,16.0041,15.2954,15.5449,25633.332736078,0
+CWBC.US,D,20210218,000000,15.5822,15.5822,15.018,15.018,27920.692252517,0
+CWBC.US,D,20210219,000000,15.0363,15.5918,14.9334,15.563,29957.166535165,0
+CWBC.US,D,20210222,000000,15.5725,17.2386,15.4431,16.6187,56667.521237222,0
+CWBC.US,D,20210223,000000,16.2947,16.9339,15.5822,15.6831,51812.524558227,0
+CWBC.US,D,20210224,000000,15.7212,16.3405,15.6925,16.0355,17517.877746822,0
+CWBC.US,D,20210225,000000,16.1642,16.7671,15.7393,16.5729,31709.164255649,0
+CWBC.US,D,20210226,000000,16.4804,16.7633,16.0917,16.3594,33540.941381022,0
+CWBC.US,D,20210301,000000,16.5356,18.0637,16.0261,16.9055,60641.795275421,0
+CWBC.US,D,20210302,000000,16.9436,16.9436,16.0641,16.7387,25987.091413013,0
+CWBC.US,D,20210303,000000,16.7387,17.7866,16.7387,16.7671,52797.170371178,0
+CWBC.US,D,20210304,000000,16.9148,17.573,16.9148,17.4531,42129.824154542,0
+CWBC.US,D,20210305,000000,17.6008,18.3037,17.5684,18.0162,44165.248708179,0
+CWBC.US,D,20210308,000000,17.9979,18.981,17.7247,18.738,52082.304914228,0
+CWBC.US,D,20210309,000000,18.6286,19.7659,18.5162,18.981,31007.945275851,0
+CWBC.US,D,20210310,000000,18.981,19.344,18.6572,19.0248,75257.172304964,0
+CWBC.US,D,20210311,000000,19.0248,19.0248,18.3885,18.738,57712.001603837,0
+CWBC.US,D,20210312,000000,18.8418,19.2402,18.5162,18.7668,21004.027794594,0
+CWBC.US,D,20210315,000000,18.2572,18.2809,17.655,18.0065,34945.478798642,0
+CWBC.US,D,20210316,000000,17.9894,18.0504,17.0177,17.4969,40612.965732673,0
+CWBC.US,D,20210317,000000,17.415,17.5445,17.1702,17.4435,20483.362204804,0
+CWBC.US,D,20210318,000000,17.5255,17.9704,17.4969,17.6647,35099.788963358,0
+CWBC.US,D,20210319,000000,17.655,17.8684,17.4624,17.4893,105894.5632397,0
+CWBC.US,D,20210322,000000,17.4758,17.6293,16.7671,17.0272,32211.984452243,0
+CWBC.US,D,20210323,000000,16.8597,17.0177,16.6929,16.9339,23718.627018785,0
+CWBC.US,D,20210324,000000,17.4758,18.0828,16.7024,16.8597,36301.728681726,0
+CWBC.US,D,20210325,000000,16.851,17.573,16.628,17.5255,39683.95555734,0
+CWBC.US,D,20210326,000000,17.573,17.9255,17.4179,17.8312,29513.131163227,0
+CWBC.US,D,20210329,000000,17.5636,18.3867,17.1702,17.295,28049.808920953,0
+CWBC.US,D,20210330,000000,17.3682,17.5255,16.9436,17.295,16749.476110277,0
+CWBC.US,D,20210331,000000,17.4341,17.5398,16.9519,17.0435,55408.896152223,0
+CWBC.US,D,20210401,000000,16.7853,17.7866,16.045,17.5445,73993.298574908,0
+CWBC.US,D,20210405,000000,17.7769,17.7769,17.3444,17.6199,44206.188139634,0
+CWBC.US,D,20210406,000000,17.6199,18.0256,17.6199,17.9255,41217.609643397,0
+CWBC.US,D,20210407,000000,17.8217,17.8217,17.4388,17.5912,29685.286721142,0
+CWBC.US,D,20210408,000000,17.7837,17.8312,17.4969,17.6827,31752.203145128,0
+CWBC.US,D,20210409,000000,17.7398,17.9609,17.516,17.7674,29653.794850791,0
+CWBC.US,D,20210412,000000,17.8875,18.0352,17.7769,17.8684,35697.084771001,0
+CWBC.US,D,20210413,000000,17.9161,18.0998,17.6921,17.84,29283.240509671,0
+CWBC.US,D,20210414,000000,17.7769,17.9066,17.5542,17.655,19557.501216507,0
+CWBC.US,D,20210415,000000,17.8589,18.1274,17.3958,18.0352,49324.666800558,0
+CWBC.US,D,20210416,000000,18.1922,19.0622,18.0256,18.7573,59428.308537925,0
+CWBC.US,D,20210419,000000,18.6657,18.6657,17.9514,18.2494,35726.477183328,0
+CWBC.US,D,20210420,000000,18.1096,18.2115,17.6647,17.7769,30051.642146215,0
+CWBC.US,D,20210421,000000,17.6008,18.4048,17.6008,18.2305,30911.370206777,0
+CWBC.US,D,20210422,000000,18.2305,18.3037,17.1836,17.6387,24471.282720155,0
+CWBC.US,D,20210423,000000,17.8132,18.2762,17.7817,18.0924,17178.815276053,0
+CWBC.US,D,20210426,000000,18.2762,18.5401,17.8875,17.9894,14500.956567271,0
+CWBC.US,D,20210427,000000,17.9609,17.9609,17.5912,17.8875,19300.317608646,0
+CWBC.US,D,20210428,000000,17.9979,18.2208,17.7579,18.0637,17816.000786139,0
+CWBC.US,D,20210429,000000,18.1562,18.1922,17.9255,18.1142,23431.001269585,0
+CWBC.US,D,20210430,000000,17.9436,18.5582,17.9436,18.1827,68468.574786466,0
+CWBC.US,D,20210503,000000,18.24,18.619,18.1827,18.3781,26000.737890165,0
+CWBC.US,D,20210504,000000,18.1647,18.3684,17.8875,18.3324,75875.46269284,0
+CWBC.US,D,20210505,000000,18.2666,18.2666,17.9894,18.1733,23653.54382006,0
+CWBC.US,D,20210506,000000,18.0667,18.1018,17.5217,17.699,30175.510169593,0
+CWBC.US,D,20210507,000000,17.6253,18.0721,17.4006,18.0721,26315.656593667,0
+CWBC.US,D,20210510,000000,18.0533,18.4543,17.9333,18.3981,44938.898989783,0
+CWBC.US,D,20210511,000000,18.118,18.4819,18.118,18.36,37273.777746535,0
+CWBC.US,D,20210512,000000,18.3885,18.7106,17.1683,17.354,43260.382300115,0
+CWBC.US,D,20210513,000000,17.4674,18.1922,17.4674,18.0533,24491.227571377,0
+CWBC.US,D,20210514,000000,18.0721,18.2494,17.9333,18.2208,31850.877672227,0
+CWBC.US,D,20210517,000000,18.1827,18.7515,18.1827,18.7229,84658.54533352,0
+CWBC.US,D,20210518,000000,18.6333,19.0868,18.56,18.9191,87630.328165571,0
+CWBC.US,D,20210519,000000,18.863,19.4318,18.4543,19.3394,47561.122060945,0
+CWBC.US,D,20210520,000000,19.4221,19.5164,18.9859,19.367,53290.543006665,0
+CWBC.US,D,20210521,000000,19.5612,19.5612,19.0773,19.3489,24742.112805167,0
+CWBC.US,D,20210524,000000,19.4221,19.9433,19.1001,19.7947,61041.742028869,0
+CWBC.US,D,20210525,000000,19.7116,19.7116,19.0964,19.3296,72366.218606812,0
+CWBC.US,D,20210526,000000,19.3117,19.8889,19.1983,19.6089,51947.939600733,0
+CWBC.US,D,20210527,000000,19.7299,19.8232,19.5251,19.7765,31435.184983603,0
+CWBC.US,D,20210528,000000,19.7765,19.9165,19.3573,19.8137,27478.756338602,0
+CWBC.US,D,20210601,000000,19.8614,20.251,19.8614,20.1586,27667.707560703,0
+CWBC.US,D,20210602,000000,20.251,20.2604,19.6365,19.7947,34023.816726392,0
+CWBC.US,D,20210603,000000,19.7947,20.168,19.6184,20.0841,46653.106465847,0
+CWBC.US,D,20210604,000000,20.0193,20.0375,19.6184,20.0291,30417.99757129,0
+CWBC.US,D,20210607,000000,19.9433,19.9433,19.6184,19.7947,105860.97191132,0
+CWBC.US,D,20210608,000000,19.7852,19.7852,19.4318,19.4318,30714.021152583,0
+CWBC.US,D,20210609,000000,19.5164,19.627,19.384,19.4697,82077.261693813,0
+CWBC.US,D,20210610,000000,19.5537,19.7116,19.3935,19.4318,36880.129367159,0
+CWBC.US,D,20210611,000000,19.4974,19.5707,19.4318,19.4318,38879.863134398,0
+CWBC.US,D,20210614,000000,19.4318,19.5345,18.8275,18.8544,52828.662241528,0
+CWBC.US,D,20210615,000000,18.9477,19.2639,18.8458,18.9477,73364.510896915,0
+CWBC.US,D,20210616,000000,18.9954,19.0392,18.5371,18.5934,104787.09913238,0
+CWBC.US,D,20210617,000000,18.6952,18.7134,18.2305,18.2581,106716.50105583,0
+CWBC.US,D,20210618,000000,18.0342,18.2581,17.9333,18.0056,108213.41462648,0
+CWBC.US,D,20210621,000000,18.0246,18.7324,18.0246,18.3334,66106.684510199,0
+CWBC.US,D,20210622,000000,18.5981,18.6952,17.9969,18.5104,147304.27329223,0
+CWBC.US,D,20210623,000000,18.4162,18.7801,18.2208,18.2866,107854.4073045,0
+CWBC.US,D,20210624,000000,18.3142,18.7706,18.2115,18.5934,99032.484690378,0
+CWBC.US,D,20210625,000000,18.6315,18.7896,18.0437,18.6315,1734088.2938164,0
+CWBC.US,D,20210628,000000,18.622,19.384,18.4733,19.226,120003.97088561,0
+CWBC.US,D,20210629,000000,19.2164,19.2639,18.7229,18.761,140042.24798946,0
+CWBC.US,D,20210630,000000,18.7515,18.9954,18.4914,18.7706,112781.83528529,0
+CWBC.US,D,20210701,000000,18.7515,19.1632,18.742,19.0049,73979.652097757,0
+CWBC.US,D,20210702,000000,18.9954,19.1345,18.7515,18.9477,83653.954669348,0
+CWBC.US,D,20210706,000000,18.9096,18.9096,18.501,18.5104,79719.570333593,0
+CWBC.US,D,20210707,000000,18.4543,18.7515,18.2218,18.5104,57204.982491199,0
+CWBC.US,D,20210708,000000,18.24,18.6505,18.24,18.4733,106912.80038102,0
+CWBC.US,D,20210709,000000,18.7049,19.0392,18.7049,18.9191,80928.858155042,0
+CWBC.US,D,20210712,000000,18.8906,19.144,18.8181,19.0488,143955.63774499,0
+CWBC.US,D,20210713,000000,18.9763,19.5707,18.9288,19.5345,90111.88754917,0
+CWBC.US,D,20210714,000000,19.6842,19.7852,19.5069,19.5803,55262.983819601,0
+CWBC.US,D,20210715,000000,19.4221,19.8041,19.1583,19.748,30564.959632925,0
+CWBC.US,D,20210716,000000,19.8699,19.9165,19.4879,19.627,48169.964887716,0
+CWBC.US,D,20210719,000000,19.226,19.5021,19.1487,19.384,68328.960827913,0
+CWBC.US,D,20210720,000000,19.2832,20.0662,19.2832,19.7852,73418.04707651,0
+CWBC.US,D,20210721,000000,19.9718,20.1966,19.9298,19.9338,44901.108745362,0
+CWBC.US,D,20210722,000000,20.1108,20.9654,19.9527,20.2701,157694.49104978,0
+CWBC.US,D,20210723,000000,20.5224,20.6053,20.0662,20.1966,106601.03086456,0
+CWBC.US,D,20210726,000000,20.2243,20.8567,20.2243,20.4653,136564.49577378,0
+CWBC.US,D,20210727,000000,20.4282,20.7358,20.3071,20.4842,111887.46616734,0
+CWBC.US,D,20210728,000000,20.5778,20.8387,20.3023,20.513,158524.82669802,0
+CWBC.US,D,20210729,000000,20.6806,20.876,20.513,20.8207,76733.091295378,0
+CWBC.US,D,20210730,000000,20.6902,20.9502,20.6902,20.8567,34832.108065382,0
+CWBC.US,D,20210802,000000,20.8207,21.3227,20.6569,20.8015,136289.46677272,0
+CWBC.US,D,20210803,000000,20.7644,21.0997,20.7644,21.0436,39617.822629605,0
+CWBC.US,D,20210804,000000,20.9597,21.1464,20.8567,20.8567,36415.099414987,0
+CWBC.US,D,20210805,000000,20.9225,21.194,20.7445,21.1292,185619.38221835,0
+CWBC.US,D,20210806,000000,21.2131,21.4847,21.2131,21.4655,64543.638011815,0
+CWBC.US,D,20210809,000000,21.5419,22.2429,21.4473,21.9808,47902.28398974,0
+CWBC.US,D,20210810,000000,22.0475,22.2448,21.9857,22.178,28546.330743475,0
+CWBC.US,D,20210811,000000,21.5875,22.3181,21.5779,22.2429,30363.411662684,0
+CWBC.US,D,20210812,000000,22.1972,22.2944,22.0382,22.2066,24550.01239603,0
+CWBC.US,D,20210813,000000,22.0475,22.1306,21.7656,21.8694,18476.280334482,0
+CWBC.US,D,20210816,000000,21.7199,21.9057,21.2406,21.7932,26456.320281231,0
+CWBC.US,D,20210817,000000,21.6341,21.7656,21.2789,21.4655,18409.097677734,0
+CWBC.US,D,20210818,000000,21.3351,21.8125,21.3351,21.3627,21054.414787155,0
+CWBC.US,D,20210819,000000,21.1197,21.5227,20.7159,21.0817,60135.825891793,0
+CWBC.US,D,20210820,000000,21.176,21.3302,20.9034,21.0817,88640.167474801,0
+CWBC.US,D,20210823,000000,21.0531,21.1569,19.7719,20.511,94658.263898731,0
+CWBC.US,D,20210824,000000,20.4634,20.7634,20.3196,20.6978,68462.276412396,0
+CWBC.US,D,20210825,000000,20.8111,20.8844,20.5949,20.6043,36857.035328901,0
+CWBC.US,D,20210826,000000,20.6235,21.0521,20.0984,20.1833,44363.647491386,0
+CWBC.US,D,20210827,000000,20.3233,20.5851,20.3233,20.4072,23322.879181382,0
+CWBC.US,D,20210830,000000,20.4072,20.4921,20.2386,20.2766,33458.0127891,0
+CWBC.US,D,20210831,000000,20.4842,20.4842,20.089,20.3614,28262.903910323,0
+CWBC.US,D,20210901,000000,20.4072,20.8291,20.089,20.371,44617.68191221,0
+CWBC.US,D,20210902,000000,20.5471,20.792,20.1643,20.3138,30498.826705189,0
+CWBC.US,D,20210903,000000,20.2947,20.2947,19.7794,20.0051,21906.794744634,0
+CWBC.US,D,20210907,000000,20.0051,20.3614,19.9481,19.9671,32570.991774234,0
+CWBC.US,D,20210908,000000,19.9671,19.9671,19.2935,19.5459,18399.650116629,0
+CWBC.US,D,20210909,000000,19.386,19.5508,19.3678,19.3953,56481.719202155,0
+CWBC.US,D,20210910,000000,19.4621,19.4621,19.0964,19.1983,29378.765849733,0
+CWBC.US,D,20210913,000000,19.2364,19.3583,19.0831,19.3583,40539.484701856,0
+CWBC.US,D,20210914,000000,19.386,19.5736,18.6838,18.9467,34288.348437334,0
+CWBC.US,D,20210915,000000,18.9659,19.1632,18.8068,18.9373,26971.737225963,0
+CWBC.US,D,20210916,000000,18.8992,19.3031,18.8438,19.1154,34161.331226921,0
+CWBC.US,D,20210917,000000,19.0297,19.5089,18.9373,19.405,66611.604164814,0
+CWBC.US,D,20210920,000000,19.0039,19.1345,18.7116,19.1154,30176.559898605,0
+CWBC.US,D,20210921,000000,19.1812,19.5336,19.0677,19.1983,28079.20133328,0
+CWBC.US,D,20210922,000000,19.405,19.405,19.0202,19.1248,28638.706896502,0
+CWBC.US,D,20210923,000000,19.1716,19.5269,19.1716,19.4336,26942.344813636,0
+CWBC.US,D,20210924,000000,19.3031,19.8367,19.1106,19.6299,15976.875557685,0
+CWBC.US,D,20210927,000000,19.7889,20.3795,19.7889,20.2854,22530.333777569,0
+CWBC.US,D,20210928,000000,20.352,20.3976,19.9298,20.3423,34630.56009514,0
+CWBC.US,D,20210929,000000,20.1927,20.5663,19.9718,20.2854,10107.840653413,0
+CWBC.US,D,20210930,000000,20.2854,20.3976,19.9956,20.1356,12294.426184732,0
+CWBC.US,D,20211001,000000,20.0051,20.511,20.0051,20.4072,19960.59715699,0
+CWBC.US,D,20211004,000000,20.4453,20.4453,19.9765,19.9765,11257.293921196,0
+CWBC.US,D,20211005,000000,20.1643,20.211,19.8642,20.1547,17266.992513033,0
+CWBC.US,D,20211006,000000,19.9671,20.0327,19.5459,19.9481,23231.552757367,0
+CWBC.US,D,20211007,000000,20.0243,20.1073,19.8736,19.9481,15128.694516253,0
+CWBC.US,D,20211008,000000,19.8079,20.0051,19.6679,19.8928,42073.138787912,0
+CWBC.US,D,20211011,000000,19.9671,20.0614,19.7794,19.9765,22127.237837085,0
+CWBC.US,D,20211012,000000,19.9671,20.2481,19.9671,20.1166,20046.674935946,0
+CWBC.US,D,20211013,000000,20.089,20.211,19.7659,19.9956,15038.417821248,0
+CWBC.US,D,20211014,000000,19.9481,20.2013,19.9481,20.2013,8147.9965886171,0
+CWBC.US,D,20211015,000000,20.1833,20.1833,19.9004,20.0614,22022.264935919,0
+CWBC.US,D,20211018,000000,19.9118,20.0614,19.9024,19.9118,14654.217002975,0
+CWBC.US,D,20211019,000000,19.9298,19.9298,19.4336,19.6117,19455.677502374,0
+CWBC.US,D,20211020,000000,19.6679,20.0614,19.6021,19.9024,15893.946965763,0
+CWBC.US,D,20211021,000000,19.9481,20.0804,19.9024,19.9765,11360.167364341,0
+CWBC.US,D,20211022,000000,19.9024,20.0707,19.9024,19.9814,14188.137321792,0
+CWBC.US,D,20211025,000000,19.9862,20.0804,19.9024,19.9481,12105.47496263,0
+CWBC.US,D,20211026,000000,19.9024,19.9165,19.6679,19.7889,27719.144282276,0
+CWBC.US,D,20211027,000000,19.6488,20.0804,19.6213,19.8269,25106.368772217,0
+CWBC.US,D,20211028,000000,19.9118,20.0804,19.9118,20.0051,3973.2243091878,0
+CWBC.US,D,20211029,000000,19.9862,20.0707,19.9024,19.9765,9502.1470136771,0
+CWBC.US,D,20211101,000000,20.0243,20.5061,19.9024,20.2766,20028.829542748,0
+CWBC.US,D,20211102,000000,20.23,20.23,19.8928,20.0243,12690.174022132,0
+CWBC.US,D,20211103,000000,19.9118,20.4357,19.9118,20.2854,28242.959059101,0
+CWBC.US,D,20211104,000000,20.2672,20.5825,20.0498,20.3986,10615.909495064,0
+CWBC.US,D,20211105,000000,20.408,20.4272,20.23,20.3901,4787.8140222472,0
+CWBC.US,D,20211108,000000,20.3614,20.408,20.0318,20.2947,13788.190568344,0
+CWBC.US,D,20211109,000000,20.2481,20.3901,20.1206,20.1537,10373.422093367,0
+CWBC.US,D,20211110,000000,20.2252,20.3138,20.0699,20.2481,9397.1741125096,0
+CWBC.US,D,20211111,000000,20.2947,20.5967,20.0604,20.3233,14957.588687349,0
+CWBC.US,D,20211112,000000,20.2947,20.3662,20.0415,20.1918,9460.1578532101,0
+CWBC.US,D,20211115,000000,20.1728,20.211,20.0223,20.0881,7551.750509986,0
+CWBC.US,D,20211116,000000,20.1348,20.2766,20.0129,20.2013,10963.369797928,0
+CWBC.US,D,20211117,000000,20.3233,20.3233,20.0747,20.1063,13722.057640608,0
+CWBC.US,D,20211118,000000,20.1156,20.1444,20.0318,20.1444,6003.4002177661,0
+CWBC.US,D,20211119,000000,20.0129,20.2013,20.0129,20.0223,14766.538007225,0
+CWBC.US,D,20211122,000000,20.1823,20.4177,20.0129,20.0604,21415.52156717,0
+CWBC.US,D,20211123,000000,20.1537,20.1728,20.0129,20.0508,8619.3249148588,0
+CWBC.US,D,20211124,000000,19.9365,20.2205,19.9365,20.2205,8444.0201699092,0
+CWBC.US,D,20211126,000000,20.0129,20.211,19.5422,19.8814,12163.210058271,0
+CWBC.US,D,20211129,000000,20.0129,20.0974,19.9461,20.0129,20171.592688336,0
+CWBC.US,D,20211130,000000,19.9747,20.0508,19.7775,19.7775,15898.14588181,0
+CWBC.US,D,20211201,000000,19.928,20.0604,19.6546,19.7775,36320.623803935,0
+CWBC.US,D,20211202,000000,19.9004,20.1537,19.9004,20.1537,10062.702305911,0
+CWBC.US,D,20211203,000000,20.1537,20.1537,19.5983,19.8431,17927.272061376,0
+CWBC.US,D,20211206,000000,19.8908,20.0223,19.5422,19.7116,32282.316296024,0
+CWBC.US,D,20211207,000000,19.9004,20.149,19.8814,20.0796,11665.638506738,0
+CWBC.US,D,20211208,000000,20.0148,20.1776,20.0129,20.1728,11814.700026397,0
+CWBC.US,D,20211209,000000,20.0129,20.0662,19.7861,19.9194,27137.594409808,0
+CWBC.US,D,20211210,000000,20.0032,20.211,19.9365,20.1537,13102.717523721,0
+CWBC.US,D,20211213,000000,20.0223,20.1063,19.9508,20.0129,15084.605897762,0
+CWBC.US,D,20211214,000000,20.0129,20.0508,19.5775,19.7116,26927.648607473,0
+CWBC.US,D,20211215,000000,19.9004,20.4929,19.5374,19.7309,51948.989329744,0
+CWBC.US,D,20211216,000000,20.0508,20.1348,19.6737,19.9004,30275.234425702,0
+CWBC.US,D,20211217,000000,19.7212,20.6721,19.7212,20.1728,56594.040206405,0
+CWBC.US,D,20211220,000000,20.0129,20.1063,19.7775,19.8337,15568.530972143,0
+CWBC.US,D,20211221,000000,19.9556,19.9936,19.5327,19.5327,27829.3658285,0
+CWBC.US,D,20211222,000000,19.6832,19.7775,19.2782,19.5422,32129.05586032,0
+CWBC.US,D,20211223,000000,19.749,19.749,19.5422,19.6355,18912.967603338,0
+CWBC.US,D,20211227,000000,19.5136,19.7775,19.4945,19.6832,22619.56074356,0
+CWBC.US,D,20211228,000000,19.5793,19.886,19.5602,19.7775,22467.350036869,0
+CWBC.US,D,20211229,000000,19.4879,19.8623,19.4879,19.7775,8575.2362963685,0
+CWBC.US,D,20211230,000000,19.3375,19.7775,19.3375,19.6641,13527.857773449,0
+CWBC.US,D,20211231,000000,19.3811,19.7186,19.3251,19.5602,19771.645934889,0
+CWBC.US,D,20220103,000000,19.4945,19.8717,19.4945,19.8242,33919.893554236,0
+CWBC.US,D,20220104,000000,19.8717,21.3598,19.8337,21.0016,99640.277788138,0
+CWBC.US,D,20220105,000000,20.8978,21.0958,20.7472,21.0016,72590.860615311,0
+CWBC.US,D,20220106,000000,21.0293,21.4865,21.0016,21.1435,30793.800557471,0
+CWBC.US,D,20220107,000000,21.1806,21.4722,21.1806,21.4722,54765.412268067,0
+CWBC.US,D,20220110,000000,21.3682,21.6417,20.7472,21.3682,39726.99444682,0
+CWBC.US,D,20220111,000000,21.4541,21.5951,21.0654,21.5665,34401.719170595,0
+CWBC.US,D,20220112,000000,21.5199,21.5942,21.3875,21.5008,14215.430276096,0
+CWBC.US,D,20220113,000000,21.5665,21.6417,21.3312,21.5951,27860.857698851,0
+CWBC.US,D,20220114,000000,21.5008,21.8304,21.5008,21.6989,29548.821949624,0
+CWBC.US,D,20220118,000000,21.7456,21.8304,21.3637,21.5569,27606.823278026,0
+CWBC.US,D,20220119,000000,21.7829,21.7829,21.5151,21.6608,32582.538793363,0
+CWBC.US,D,20220120,000000,21.6047,21.7085,21.1341,21.1341,45622.272576382,0
+CWBC.US,D,20220121,000000,21.0864,21.4627,20.9645,21.2749,18383.904181455,0
+CWBC.US,D,20220124,000000,21.0578,21.378,20.869,21.1894,42938.115493531,0
+CWBC.US,D,20220125,000000,21.2846,21.3217,21.1007,21.2941,28207.268272704,0
+CWBC.US,D,20220126,000000,21.3312,21.397,21.2083,21.3598,47422.557831405,0
+CWBC.US,D,20220127,000000,21.0388,21.5569,21.0102,21.4064,55046.739643196,0
+CWBC.US,D,20220128,000000,21.378,21.416,21.1245,21.3407,56325.309579416,0
+CWBC.US,D,20220131,000000,21.256,21.4541,20.8787,21.0958,79162.164228393,0
+CWBC.US,D,20220201,000000,21.1616,21.416,21.0388,21.2846,74791.09262378,0
+CWBC.US,D,20220202,000000,21.1894,21.5199,21.1894,21.4817,51795.728894041,0
+CWBC.US,D,20220203,000000,21.4722,21.5665,21.4349,21.5103,64503.74830937,0
+CWBC.US,D,20220204,000000,21.5293,21.6275,21.4771,21.4817,19394.793219698,0
+CWBC.US,D,20220207,000000,21.378,21.7408,21.378,21.6228,25954.549813651,0
+CWBC.US,D,20220208,000000,21.6894,22.0096,21.6894,21.8876,18910.868145316,0
+CWBC.US,D,20220209,000000,21.9808,22.0668,21.6322,21.6322,17305.832486465,0
+CWBC.US,D,20220210,000000,21.8408,21.9542,21.8027,21.8694,33017.126604197,0
+CWBC.US,D,20220211,000000,21.9542,21.9828,21.7932,21.8694,20687.009633068,0
+CWBC.US,D,20220214,000000,21.9448,21.9734,21.8027,21.8694,20962.038634127,0
+CWBC.US,D,20220215,000000,21.9256,22.182,21.8599,22.0772,24720.068495922,0
+CWBC.US,D,20220216,000000,21.2589,22.2811,21.2589,21.8791,27649.862167505,0
+CWBC.US,D,20220217,000000,21.8791,22.0018,21.5809,21.8125,14059.020653356,0
+CWBC.US,D,20220218,000000,21.9209,21.9209,21.5712,21.5951,26973.836683987,0
+CWBC.US,D,20220222,000000,21.5474,21.8457,21.3389,21.6704,21392.427528914,0
+CWBC.US,D,20220223,000000,21.7322,22.0209,21.6131,21.6131,23587.410892324,0
+CWBC.US,D,20220224,000000,21.3484,21.8791,20.9797,21.4438,44140.055211899,0
+CWBC.US,D,20220225,000000,21.5189,22.0589,21.4438,21.7656,46542.884919621,0
+CWBC.US,D,20220228,000000,21.7656,21.9542,21.5284,21.8408,21877.402332307,0
+CWBC.US,D,20220301,000000,21.8218,21.8218,21.4618,21.4618,29502.633873111,0
+CWBC.US,D,20220302,000000,21.4438,21.8599,21.4438,21.7466,15753.283278199,0
+CWBC.US,D,20220303,000000,21.7838,21.9542,21.7276,21.9542,15170.68367672,0
+CWBC.US,D,20220304,000000,21.6608,21.8314,21.273,21.8314,17091.687768084,0
+CWBC.US,D,20220307,000000,21.8314,21.8314,21.055,21.055,20928.447305754,0
+CWBC.US,D,20220308,000000,21.2541,21.2541,20.3739,20.3739,31920.159786996,0
+CWBC.US,D,20220309,000000,20.6386,20.87,20.468,20.553,40809.265057855,0
+CWBC.US,D,20220310,000000,20.5348,21.0644,20.5348,20.9892,23116.082566083,0
+CWBC.US,D,20220311,000000,21.2635,21.3579,20.9987,21.2351,29773.463958122,0
+CWBC.US,D,20220314,000000,21.5474,22.2857,21.396,21.7085,32658.119282204,0
+CWBC.US,D,20220315,000000,22.5288,22.5288,21.6417,21.718,34627.410908105,0
+CWBC.US,D,20220316,000000,21.7838,22.4277,21.3865,22.1724,36843.38885175,0
+CWBC.US,D,20220317,000000,22.1534,22.1534,21.8125,22.0115,44432.929606155,0
+CWBC.US,D,20220318,000000,21.8408,22.4849,21.7369,22.22,74520.262538769,0
+CWBC.US,D,20220321,000000,22.4468,22.7116,22.0115,22.201,45547.741816554,0
+CWBC.US,D,20220322,000000,22.2572,22.5039,22.2572,22.362,26665.216354555,0
+CWBC.US,D,20220323,000000,22.3333,22.56,22.1963,22.2857,29346.224250371,0
+CWBC.US,D,20220324,000000,22.0867,22.4849,22.0401,22.362,23221.05546725,0
+CWBC.US,D,20220325,000000,22.2954,22.4468,21.6894,22.3333,11997.352874428,0
+CWBC.US,D,20220328,000000,22.2666,22.4087,21.7609,22.1914,21110.050424773,0
+CWBC.US,D,20220329,000000,22.362,22.5002,22.1342,22.182,20226.178596942,0
+CWBC.US,D,20220330,000000,22.0867,22.22,21.8791,21.9076,26906.65402724,0
+CWBC.US,D,20220331,000000,21.9923,22.22,21.7932,22.1058,23255.696524636,0
+CWBC.US,D,20220401,000000,22.6649,22.6649,22.1724,22.3049,35053.600886845,0
+CWBC.US,D,20220404,000000,22.4373,22.4373,22.0303,22.0772,24349.514154801,0
+CWBC.US,D,20220405,000000,22.2104,22.362,22.0495,22.1438,44720.555355355,0
+CWBC.US,D,20220406,000000,22.0495,22.2104,21.273,21.4532,68707.913001127,0
+CWBC.US,D,20220407,000000,21.5284,21.5284,20.9892,21.0932,46083.103612509,0
+CWBC.US,D,20220408,000000,21.1588,21.1588,20.1747,20.5434,92000.350041172,0
+CWBC.US,D,20220411,000000,20.4204,20.9607,20.1509,20.6102,79636.64174167,0
+CWBC.US,D,20220412,000000,20.629,21.2064,20.629,20.8188,69860.515455945,0
+CWBC.US,D,20220413,000000,20.6197,20.9512,20.6197,20.7329,39623.071274664,0
+CWBC.US,D,20220414,000000,20.7711,20.7711,20.1937,20.3834,46294.099143854,0
+CWBC.US,D,20220418,000000,20.2977,20.7616,20.2376,20.7426,48123.776811203,0
+CWBC.US,D,20220419,000000,20.7044,21.4054,20.7044,21.2351,33440.167395901,0
+CWBC.US,D,20220420,000000,21.0453,21.5094,21.0074,21.2921,87593.587650162,0
+CWBC.US,D,20220421,000000,20.8281,20.8281,20.1082,20.2977,168666.2586798,0
+CWBC.US,D,20220422,000000,20.3919,20.3919,19.7861,19.8814,68560.950939493,0
+CWBC.US,D,20220425,000000,19.626,20.2785,19.0288,19.4927,43042.038665687,0
+CWBC.US,D,20220426,000000,19.3507,19.4174,18.6602,18.9536,52180.979441325,0
+CWBC.US,D,20220427,000000,18.9248,19.1991,18.7258,18.8211,38446.325052576,0
+CWBC.US,D,20220428,000000,18.9536,19.0011,18.7162,18.9439,25566.150079331,0
+CWBC.US,D,20220429,000000,18.8497,18.8497,18.2523,18.2809,70115.599605783,0
+CWBC.US,D,20220502,000000,18.4704,18.5839,18.2152,18.3,43702.318214031,0
+CWBC.US,D,20220503,000000,18.461,18.7077,18.3857,18.4048,35882.886806068,0
+CWBC.US,D,20220504,000000,18.5741,18.6315,18.1294,18.3284,32923.700722157,0
+CWBC.US,D,20220505,000000,18.1571,18.2332,17.3665,17.5379,57863.162581519,0
+CWBC.US,D,20220506,000000,17.5283,17.9093,17.3853,17.6333,42968.557634871,0
+CWBC.US,D,20220509,000000,17.414,17.5351,16.9853,17.1473,39965.28293247,0
+CWBC.US,D,20220510,000000,17.1473,17.2997,15.9088,16.2137,81068.472113594,0
+CWBC.US,D,20220511,000000,16.3757,17.6283,16.3757,17.1616,82952.73568955,0
+CWBC.US,D,20220512,000000,17.0711,17.0901,16.5757,16.69,46009.622581691,0
+CWBC.US,D,20220513,000000,16.8616,16.8709,16.2613,16.4709,42280.985132223,0
+CWBC.US,D,20220516,000000,16.507,16.7471,16.3565,16.3757,24287.580143112,0
+CWBC.US,D,20220517,000000,16.5186,16.9759,16.5186,16.8805,29147.825467164,0
+CWBC.US,D,20220518,000000,16.6996,16.9281,16.1279,16.2423,30786.452454388,0
+CWBC.US,D,20220519,000000,16.1471,16.4995,16.0993,16.2137,37955.051875113,0
+CWBC.US,D,20220520,000000,16.4425,16.6188,16.1249,16.2518,22301.492853024,0
+CWBC.US,D,20220523,000000,16.3851,16.6329,16.328,16.3851,18117.27301249,0
+CWBC.US,D,20220524,000000,16.5186,16.8616,15.6994,16.166,22827.407087873,0
+CWBC.US,D,20220525,000000,16.0804,16.4709,15.9947,16.2043,23063.596115499,0
+CWBC.US,D,20220526,000000,16.3757,16.4519,16.0136,16.0136,24550.01239603,0
+CWBC.US,D,20220527,000000,16.1089,16.2805,15.9185,16.0709,22948.125924215,0
+CWBC.US,D,20220531,000000,15.9279,16.6043,15.804,16.0041,22890.390828573,0
+CWBC.US,D,20220601,000000,15.823,16.2851,15.823,16.0136,41439.10246486,0
+CWBC.US,D,20220602,000000,15.9279,16.3565,15.9185,16.2707,18700.92234298,0
+CWBC.US,D,20220603,000000,16.2137,16.2423,16.0709,16.1184,24942.611046396,0
+CWBC.US,D,20220606,000000,16.1565,16.328,15.9947,16.166,31371.151513891,0
+CWBC.US,D,20220607,000000,16.0754,16.2423,16.0754,16.1756,20382.588219683,0
+CWBC.US,D,20220608,000000,16.0136,16.2232,15.9565,16.1376,25512.613899735,0
+CWBC.US,D,20220609,000000,15.9803,16.1517,15.7565,15.7851,163422.86226649,0
+CWBC.US,D,20220610,000000,15.6707,15.9279,15.6707,15.8137,19168.051753175,0
+CWBC.US,D,20220613,000000,15.5373,15.7374,14.9753,15.0038,18691.474781875,0
+CWBC.US,D,20220614,000000,15.0038,15.3182,15.0038,15.242,56754.648745191,0
+CWBC.US,D,20220615,000000,15.1183,15.404,15.1183,15.3182,10836.352587515,0
+CWBC.US,D,20220616,000000,15.0229,15.0515,14.1797,14.3751,40662.302996222,0
+CWBC.US,D,20220617,000000,14.4324,14.5466,14.0036,14.4419,63362.692873681,0
+CWBC.US,D,20220621,000000,14.2894,14.6466,14.137,14.537,46264.706731528,0
+CWBC.US,D,20220622,000000,14.48,14.537,14.0704,14.3372,45478.459701783,0
+CWBC.US,D,20220623,000000,14.0608,14.518,13.975,13.975,45681.057401036,0
+CWBC.US,D,20220624,000000,14.1559,14.5752,14.1559,14.4226,35094.5403183,0
+CWBC.US,D,20220627,000000,14.2894,14.4369,14.0131,14.2894,40376.776705046,0
+CWBC.US,D,20220628,000000,14.3656,14.4512,14.0942,14.1085,11387.460318644,0
+CWBC.US,D,20220629,000000,13.9656,13.9845,13.8892,13.9179,8847.1161103922,0
+CWBC.US,D,20220630,000000,13.8321,13.8321,13.4892,13.8131,17592.408506653,0
+CWBC.US,D,20220701,000000,13.775,14.2798,13.775,14.1656,33417.073357644,0
+CWBC.US,D,20220705,000000,14.0988,14.5752,14.0512,14.4609,19930.155015651,0
+CWBC.US,D,20220706,000000,14.4704,14.4704,14.2132,14.2227,15093.003729854,0
+CWBC.US,D,20220707,000000,14.3656,14.5466,14.0876,14.4226,6842.1336980941,0
+CWBC.US,D,20220708,000000,14.518,14.5466,14.2894,14.4226,13828.080270788,0
+CWBC.US,D,20220711,000000,14.299,14.518,14.1465,14.2417,9850.6570455529,0
+CWBC.US,D,20220712,000000,14.2417,14.2894,14.0608,14.1085,14008.633660796,0
+CWBC.US,D,20220713,000000,14.0512,14.3372,14.0512,14.3084,20634.523182484,0
+CWBC.US,D,20220714,000000,14.1656,14.2607,14.0036,14.1559,36620.846301275,0
+CWBC.US,D,20220715,000000,14.3235,14.6132,14.1668,14.499,19050.482103868,0
+CWBC.US,D,20220718,000000,14.642,14.6895,14.1169,14.3751,18418.54523884,0
+CWBC.US,D,20220719,000000,14.7562,15.1657,14.2037,14.7228,26040.627592608,0
+CWBC.US,D,20220720,000000,14.7276,15.6327,14.5275,15.4135,22216.464803078,0
+CWBC.US,D,20220721,000000,15.2611,15.4324,14.6451,15.2039,41686.838511616,0
+CWBC.US,D,20220722,000000,15.042,15.1584,14.9468,15.042,4902.2344845196,0
+CWBC.US,D,20220725,000000,15.242,16.157,15.242,15.242,22004.419542721,0
+CWBC.US,D,20220726,000000,15.3373,15.8534,15.242,15.423,12648.184861665,0
+CWBC.US,D,20220727,000000,15.3945,15.6232,15.0229,15.4515,13944.600191083,0
+CWBC.US,D,20220728,000000,15.566,15.6183,14.9277,15.2326,62908.160211625,0
+CWBC.US,D,20220729,000000,15.3467,15.966,15.3467,15.9375,6766.5532092535,0
+CWBC.US,D,20220801,000000,15.6327,15.9088,15.2862,15.766,17089.58831006,0
+CWBC.US,D,20220802,000000,15.6041,15.8707,15.6041,15.7565,15374.331104985,0
+CWBC.US,D,20220803,000000,15.8137,15.9757,15.6802,15.8804,9967.1769658489,0
+CWBC.US,D,20220804,000000,15.8611,16.149,15.7171,15.7556,15590.900212304,0
+CWBC.US,D,20220805,000000,15.9427,15.9762,15.6404,15.9474,15744.099565993,0
+CWBC.US,D,20220808,000000,15.9571,16.0434,15.9283,15.9762,14018.261948911,0
+CWBC.US,D,20220809,000000,16.0242,16.101,15.9188,15.9858,6239.4866023437,0
+CWBC.US,D,20220810,000000,16.1297,16.3936,15.9379,16.3121,16084.88996502,0
+CWBC.US,D,20220811,000000,17.0604,17.0604,16.3121,16.648,15718.045254142,0
+CWBC.US,D,20220812,000000,16.7343,17.2477,16.4944,16.8878,12233.020500803,0
+CWBC.US,D,20220815,000000,16.8302,16.8973,16.5874,16.8878,14537.263841005,0
+CWBC.US,D,20220816,000000,16.6962,17.3483,16.6962,17.1372,17929.535244149,0
+CWBC.US,D,20220817,000000,17.003,17.8328,16.9598,17.3676,24653.632046942,0
+CWBC.US,D,20220818,000000,17.3195,17.7418,17.166,17.3195,26999.562286106,0
+CWBC.US,D,20220819,000000,17.2717,17.4634,16.7824,17.0125,46738.308945266,0
+CWBC.US,D,20220822,000000,16.9262,17.1468,16.36,16.4081,20222.314687135,0
+CWBC.US,D,20220823,000000,17.1371,17.31,16.8111,17.1277,24648.421184572,0
+CWBC.US,D,20220824,000000,17.1564,17.1564,16.9166,17.0989,7455.7018796002,0
+CWBC.US,D,20220825,000000,16.8408,17.2141,16.8408,17.1564,10860.479352435,0
+CWBC.US,D,20220826,000000,17.1756,17.2717,16.8998,17.0509,18011.866869602,0
+CWBC.US,D,20220829,000000,17.003,17.0413,16.9742,17.0413,10775.02120956,0
+CWBC.US,D,20220830,000000,17.0702,17.1853,16.8255,17.0413,26426.36742536,0
+CWBC.US,D,20220831,000000,17.1756,17.2524,15.6788,17.0797,35027.416853979,0
+CWBC.US,D,20220901,000000,16.9933,17.2141,16.3794,17.0797,45215.694960628,0
+CWBC.US,D,20220902,000000,16.9933,17.2717,16.5209,17.0702,17413.659869478,0
+CWBC.US,D,20220906,000000,17.0797,17.166,16.3217,17.1277,18559.007418496,0
+CWBC.US,D,20220907,000000,17.0797,17.2621,16.7846,16.955,5843.4610621916,0
+CWBC.US,D,20220908,000000,16.9166,17.166,16.8878,17.166,13241.843455717,0
+CWBC.US,D,20220909,000000,17.0413,18.0776,17.0413,17.5978,6967.9651617287,0
+CWBC.US,D,20220912,000000,18.2966,18.2966,17.2717,17.5594,16316.252254266,0
+CWBC.US,D,20220913,000000,17.3773,17.7418,16.8111,17.5115,24367.034616569,0
+CWBC.US,D,20220914,000000,17.4634,17.6074,17.0797,17.5115,19225.99780191,0
+CWBC.US,D,20220915,000000,17.5787,17.7226,17.166,17.7034,4732.5052048175,0
+CWBC.US,D,20220916,000000,17.4442,17.8091,17.2717,17.4442,40042.350799273,0
+CWBC.US,D,20220919,000000,17.2908,17.7129,17.1277,17.5594,13063.631962649,0
+CWBC.US,D,20220920,000000,17.5692,17.6265,17.2717,17.5594,18932.105164218,0
+CWBC.US,D,20220921,000000,17.4634,17.5498,17.286,17.4059,13651.417238033,0
+CWBC.US,D,20220922,000000,17.3003,17.5211,17.2717,17.3676,11453.475490188,0
+CWBC.US,D,20220923,000000,17.166,17.4156,17.1421,17.3484,25056.952794413,0
+CWBC.US,D,20220926,000000,17.3676,17.4442,16.6863,17.1469,128347.7088734,0
+CWBC.US,D,20220927,000000,17.2717,17.2717,16.8399,16.9837,8504.1273885292,0
+CWBC.US,D,20220928,000000,16.8878,17.1181,16.7918,16.7918,6805.3862557715,0
+CWBC.US,D,20220929,000000,16.7918,17.0509,16.7727,17.0413,12409.147648924,0
+CWBC.US,D,20220930,000000,16.9069,17.1372,16.8826,16.9933,22949.680051814,0
+CWBC.US,D,20221003,000000,17.0604,17.4059,16.9742,17.1948,14084.960987251,0
+CWBC.US,D,20221004,000000,17.3484,18.1448,17.0898,17.5211,8309.2411358754,0
+CWBC.US,D,20221005,000000,17.2957,17.9817,17.2957,17.3867,8245.6686149563,0
+CWBC.US,D,20221006,000000,17.0989,17.6265,16.9837,17.3676,22605.763135367,0
+CWBC.US,D,20221007,000000,17.1277,17.31,16.8399,16.9837,17592.91353502,0
+CWBC.US,D,20221010,000000,17.0317,17.0797,16.7918,16.9837,11135.612885593,0
+CWBC.US,D,20221011,000000,16.8399,17.1277,16.8111,16.9358,17499.118012353,0
+CWBC.US,D,20221012,000000,16.8399,17.0892,16.7824,17.003,33399.543449459,0
+CWBC.US,D,20221013,000000,16.8399,17.2477,16.8399,17.2236,17046.815158599,0
+CWBC.US,D,20221014,000000,17.1948,17.4156,16.9262,17.2717,16580.964062684,0
+CWBC.US,D,20221017,000000,17.4634,17.7751,17.0604,17.3195,27790.571193936,0
+CWBC.US,D,20221018,000000,17.4442,18.0776,17.2945,17.4923,18589.230420244,0
+CWBC.US,D,20221019,000000,17.3388,18.116,17.0317,17.1277,37817.312567103,0
+CWBC.US,D,20221020,000000,17.2717,18.2215,17.1277,17.6554,28618.056138359,0
+CWBC.US,D,20221021,000000,17.5307,18.0681,17.5307,17.6554,23129.975889831,0
+CWBC.US,D,20221024,000000,17.8282,17.9241,17.3388,17.8185,76640.321571697,0
+CWBC.US,D,20221025,000000,17.6554,17.8952,17.5211,17.6265,15117.753909069,0
+CWBC.US,D,20221026,000000,17.5594,18.0489,17.5498,17.7705,15230.30853627,0
+CWBC.US,D,20221027,000000,18.1256,18.4326,17.7801,17.7801,10526.984160728,0
+CWBC.US,D,20221028,000000,17.7801,17.9432,17.7801,17.9336,11569.156634812,0
+CWBC.US,D,20221031,000000,17.7896,18.0297,17.7513,17.8473,9439.9982702571,0
+CWBC.US,D,20221101,000000,17.8041,17.9722,17.7705,17.8858,11319.035241031,0
+CWBC.US,D,20221102,000000,17.8091,18.116,17.7896,17.8665,11124.148988378,0
+CWBC.US,D,20221103,000000,17.9245,18.137,17.9245,18.0018,7036.95899436,0
+CWBC.US,D,20221104,000000,18.1852,18.1852,17.9341,17.9437,9906.2075778461,0
+CWBC.US,D,20221107,000000,18.108,18.5813,17.8978,18.2045,8536.2992862719,0
+CWBC.US,D,20221108,000000,18.1177,18.4266,18.021,18.2528,7397.2976833002,0
+CWBC.US,D,20221109,000000,18.4484,18.7744,18.2722,18.6681,35542.027292732,0
+CWBC.US,D,20221110,000000,18.8805,19.5083,18.6295,19.0931,12287.75638406,0
+CWBC.US,D,20221111,000000,18.9095,19.2186,18.7937,19.0159,45041.300661517,0
+CWBC.US,D,20221114,000000,18.8709,19.302,18.6681,18.8999,18101.841839229,0
+CWBC.US,D,20221115,000000,19.0737,19.2669,18.7936,18.7936,43255.139056856,0
+CWBC.US,D,20221116,000000,18.755,18.9868,17.6495,18.7454,9820.2647296219,0
+CWBC.US,D,20221117,000000,18.7454,18.8227,18.5377,18.6585,9991.1149700677,0
+CWBC.US,D,20221118,000000,18.8418,19.6098,18.8418,19.1703,6901.3142580061,0
+CWBC.US,D,20221121,000000,19.1027,19.6049,18.9772,19.373,7073.1999544546,0
+CWBC.US,D,20221122,000000,19.4696,19.9236,18.8323,19.9236,6552.3655850957,0
+CWBC.US,D,20221123,000000,19.7787,20.735,19.6726,19.9912,29086.99457189,0
+CWBC.US,D,20221125,000000,19.5663,20.2132,19.5663,19.9912,6443.642704812,0
+CWBC.US,D,20221128,000000,20.0201,20.0878,19.4213,19.9042,13231.056802521,0
+CWBC.US,D,20221129,000000,19.9525,20.0587,19.5954,19.8463,6377.3735206391,0
+CWBC.US,D,20221130,000000,19.8753,20.0105,19.5565,19.7014,29002.087179669,0
+CWBC.US,D,20221201,000000,19.8368,19.8368,19.373,19.7014,11171.534813147,0
+CWBC.US,D,20221202,000000,19.6049,20.042,19.2186,19.9622,13082.986594135,0
+CWBC.US,D,20221205,000000,19.8174,20.0395,19.3151,19.8559,55918.765969897,0
+CWBC.US,D,20221206,000000,19.8849,20.0904,19.5565,19.7981,20958.664950683,0
+CWBC.US,D,20221207,000000,19.8559,20.0878,19.5565,19.8656,15096.948519389,0
+CWBC.US,D,20221208,000000,19.8946,20.0782,19.6532,19.9912,23914.891838396,0
+CWBC.US,D,20221209,000000,20.0298,20.0298,19.8076,19.9622,5132.7554053918,0
+CWBC.US,D,20221212,000000,19.9912,20.1264,19.8995,20.0587,6966.5479861763,0
+CWBC.US,D,20221213,000000,20.1554,20.5706,19.4794,19.5759,55106.968463779,0
+CWBC.US,D,20221214,000000,19.7981,20.0395,19.6532,19.6628,11545.334430123,0
+CWBC.US,D,20221215,000000,19.7594,20.0201,19.6049,19.7207,8421.3636699721,0
+CWBC.US,D,20221216,000000,19.5565,19.9912,19.4311,19.6241,29591.261645206,0
+CWBC.US,D,20221219,000000,19.7401,19.9429,19.4794,19.6241,54115.001613191,0
+CWBC.US,D,20221220,000000,19.7497,19.9429,19.6726,19.7014,12333.316448179,0
+CWBC.US,D,20221221,000000,19.9816,20.1747,19.8269,20.0009,12893.49814564,0
+CWBC.US,D,20221222,000000,19.9333,20.1643,19.7207,19.9718,12243.231775944,0
+CWBC.US,D,20221223,000000,20.1844,20.3678,19.9042,20.1072,8937.0207593175,0
+CWBC.US,D,20221227,000000,20.0587,20.8024,20.0587,20.5417,13074.702946113,0
+CWBC.US,D,20221228,000000,20.6672,20.6672,20.1939,20.2809,13257.978658591,0
+CWBC.US,D,20221229,000000,20.4644,20.6672,20.2809,20.3775,14022.145188585,0
+CWBC.US,D,20221230,000000,20.4451,20.619,20.2809,20.4547,19221.16977815,0
+CWBC.US,D,20230103,000000,20.4741,20.5706,20.2423,20.3486,21425.655607901,0
+CWBC.US,D,20230104,000000,20.4741,20.4742,20.0782,20.165,29705.161805503,0
+CWBC.US,D,20230105,000000,20.223,20.3147,20.0878,20.165,48239.824253862,0
+CWBC.US,D,20230106,000000,20.2809,20.4547,20.1844,20.2809,193196.41644007,0
+CWBC.US,D,20230109,000000,20.2616,21.1211,20.2616,20.6672,26075.888516034,0
+CWBC.US,D,20230110,000000,20.6672,21.2467,20.6672,20.841,24196.535871131,0
+CWBC.US,D,20230111,000000,20.8218,21.3673,20.8218,21.0053,20690.481845983,0
+CWBC.US,D,20230112,000000,20.9956,21.3337,20.841,21.1597,27343.286663341,0
+CWBC.US,D,20230113,000000,21.0923,21.4882,21.0923,21.2178,6134.0413600042,0
+CWBC.US,D,20230117,000000,21.3819,21.4109,21.0641,21.1983,8990.8644714579,0
+CWBC.US,D,20230118,000000,21.0923,21.5847,20.9762,21.1501,14869.148198795,0
+CWBC.US,D,20230119,000000,20.9762,21.3095,20.7638,21.0246,28370.459018021,0
+CWBC.US,D,20230120,000000,20.9666,21.324,20.9666,21.0923,12639.811424978,0
+CWBC.US,D,20230123,000000,21.0149,21.179,20.9569,21.0341,41900.762605323,0
+CWBC.US,D,20230124,000000,20.9569,21.0631,20.9569,20.9956,15088.664871368,0
+CWBC.US,D,20230125,000000,20.9715,21.0583,20.8604,20.9281,45430.632118532,0
+CWBC.US,D,20230126,000000,21.0438,21.0536,20.6335,21.0438,15046.211175257,0
+CWBC.US,D,20230127,000000,21.2467,23.9315,21.1018,23.5548,98905.721922054,0
+CWBC.US,D,20230130,000000,23.5451,23.6128,23.2314,23.5548,26723.048517723,0
+CWBC.US,D,20230131,000000,23.5526,24.0474,23.5163,24.0474,42337.725038463,0
+CWBC.US,D,20230201,000000,24.0377,24.762,23.7673,24.5786,45401.639350457,0
+CWBC.US,D,20230202,000000,24.5786,24.82,24.5014,24.8104,17762.212270343,0
+CWBC.US,D,20230203,000000,24.82,25.1,24.6848,24.7717,28592.046602599,0
+CWBC.US,D,20230206,000000,24.8393,25.0133,24.5302,24.6945,18526.378800337,0
+CWBC.US,D,20230207,000000,24.7234,25.0033,24.5496,24.8393,35828.848605481,0
+CWBC.US,D,20230208,000000,24.9938,24.9938,24.4772,24.6364,127696.57607717,0
+CWBC.US,D,20230209,000000,24.7868,24.8355,24.3745,24.5783,89303.29748842,0
+CWBC.US,D,20230210,000000,24.6268,24.8209,24.5783,24.7141,54313.900086953,0
+CWBC.US,D,20230213,000000,24.6462,25.1507,24.6266,25.0731,26981.7505631,0
+CWBC.US,D,20230214,000000,24.9955,25.1798,24.8209,24.9858,17200.46663222,0
+CWBC.US,D,20230215,000000,25.112,25.112,24.8985,25.0247,17113.89747721,0
+CWBC.US,D,20230216,000000,24.8402,25.1022,24.0692,25.1022,20493.186278112,0
+CWBC.US,D,20230217,000000,25.1701,25.1798,24.9275,25.1798,18582.481356834,0
+CWBC.US,D,20230221,000000,25.0051,25.1798,24.8888,24.9955,11384.874468911,0
+CWBC.US,D,20230222,000000,24.9081,25.1168,24.7918,24.9567,21652.59460413,0
+CWBC.US,D,20230223,000000,24.9081,25.112,24.9081,24.9858,19780.021334463,0
+CWBC.US,D,20230224,000000,25.0343,25.0925,24.6608,24.9373,37782.283235698,0
+CWBC.US,D,20230227,000000,25.0149,25.1798,24.5622,24.7918,98490.964356379,0
+CWBC.US,D,20230228,000000,24.7626,24.9421,24.6948,24.7529,18220.745959116,0
+CWBC.US,D,20230301,000000,24.7626,24.8402,24.6559,24.7335,28350.367680391,0
+CWBC.US,D,20230302,000000,24.7918,24.7918,24.5395,24.5395,33919.649985994,0
+CWBC.US,D,20230303,000000,24.6364,24.6948,24.229,24.4521,24712.40199964,0
+CWBC.US,D,20230306,000000,24.5977,24.7675,24.2582,24.3358,25838.831599941,0
+CWBC.US,D,20230307,000000,24.3066,24.3745,23.8796,24.1513,25896.544369947,0
+CWBC.US,D,20230308,000000,24.0155,24.2678,23.8215,24.1222,50719.218983706,0
+CWBC.US,D,20230309,000000,23.8991,24.0057,23.3556,23.6177,49290.827926052,0
+CWBC.US,D,20230310,000000,23.5013,23.5013,22.2482,22.6279,132812.54256206,0
+CWBC.US,D,20230313,000000,22.395,22.5901,19.1638,19.785,159348.04974279,0
+CWBC.US,D,20230314,000000,20.862,22.3174,19.8916,20.1147,58151.799292368,0
+CWBC.US,D,20230315,000000,19.8237,20.3477,19.6588,20.0566,34150.501066019,0
+CWBC.US,D,20230316,000000,19.7558,21.5897,19.2318,20.9784,107021.11788034,0
+CWBC.US,D,20230317,000000,20.8037,20.8183,20.1924,20.3282,106494.48885403,0
+CWBC.US,D,20230320,000000,20.5903,20.697,20.2893,20.3962,44899.504479683,0
+CWBC.US,D,20230321,000000,20.6387,20.7844,20.3573,20.6679,68116.527385054,0
+CWBC.US,D,20230322,000000,20.5611,20.8959,20.1244,20.1827,29560.274680165,0
+CWBC.US,D,20230323,000000,20.1924,20.6679,19.7578,20.2313,57810.675598224,0
+CWBC.US,D,20230324,000000,20.0177,20.8133,20.0177,20.2992,67004.525977255,0
+CWBC.US,D,20230327,000000,20.3477,20.5708,20.0469,20.4157,56505.954762011,0
+CWBC.US,D,20230328,000000,20.4349,20.5708,20.2263,20.3864,29355.188229607,0
+CWBC.US,D,20230329,000000,20.3768,20.5029,20.0955,20.4349,61319.81813164,0
+CWBC.US,D,20230330,000000,20.3089,20.3768,19.7751,19.9596,54629.25915163,0
+CWBC.US,D,20230331,000000,20.1536,20.1536,19.8916,19.9692,18341.324425022,0
+CWBC.US,D,20230403,000000,19.8916,20.0411,19.4744,19.5229,45426.13350599,0
+CWBC.US,D,20230404,000000,19.649,19.649,18.2712,18.9214,42384.876643697,0
+CWBC.US,D,20230405,000000,18.4652,19.0668,18.4458,18.6302,38712.901652049,0
+CWBC.US,D,20230406,000000,18.5234,18.8244,18.2858,18.5429,27465.095011903,0
+CWBC.US,D,20230410,000000,18.3488,18.8244,18.1256,18.2712,41318.22098376,0
+CWBC.US,D,20230411,000000,18.3392,18.3681,18.0675,18.1645,34779.158025016,0
+CWBC.US,D,20230412,000000,18.1451,18.4168,17.8539,18.0867,45467.356913138,0
+CWBC.US,D,20230413,000000,18.1062,18.1062,17.6988,17.9025,39639.397727685,0
+CWBC.US,D,20230414,000000,18.048,18.048,17.5823,17.6695,28853.293247589,0
+CWBC.US,D,20230417,000000,17.7181,17.7811,17.4124,17.6502,40943.087978719,0
+CWBC.US,D,20230418,000000,17.5919,17.6502,17.2718,17.2911,20019.117095918,0
+CWBC.US,D,20230419,000000,17.4173,17.4173,17.0292,17.1068,29540.69356177,0
+CWBC.US,D,20230420,000000,16.9709,17.3639,16.9031,17.0972,18655.65290452,0
+CWBC.US,D,20230421,000000,17.1845,17.1845,15.8939,15.9521,30580.554007061,0
+CWBC.US,D,20230424,000000,15.9229,15.9229,14.3607,14.3607,44385.24247552,0
+CWBC.US,D,20230425,000000,14.3316,14.3316,13.3226,13.4001,39793.985504488,0
+CWBC.US,D,20230426,000000,13.8271,13.8271,12.7986,13.0411,41947.908527935,0
+CWBC.US,D,20230427,000000,13.0411,13.5167,12.7354,13.4197,39749.670341804,0
+CWBC.US,D,20230428,000000,13.6719,15.0496,13.6719,14.1666,207551.61030533,0
+CWBC.US,D,20230501,000000,14.3705,14.6033,14.1086,14.6033,50400.768163493,0
+CWBC.US,D,20230502,000000,14.3705,14.6325,13.4681,13.5069,35304.756466144,0
+CWBC.US,D,20230503,000000,13.6719,14.191,13.0703,13.0994,76938.336514581,0
+CWBC.US,D,20230504,000000,12.9916,13.4567,12.933,13.1777,28666.276389516,0
+CWBC.US,D,20230505,000000,13.3734,13.9805,12.933,13.1777,61507.114389719,0
+CWBC.US,D,20230508,000000,13.6085,13.6085,12.9107,13.1972,42616.89113842,0
+CWBC.US,D,20230509,000000,13.1972,13.2168,12.8056,12.9819,17714.563742148,0
+CWBC.US,D,20230510,000000,13.0798,13.1777,12.8253,13.1777,37006.206791098,0
+CWBC.US,D,20230511,000000,13.07,13.1678,12.7861,12.8056,33403.642856452,0
+CWBC.US,D,20230512,000000,13.0085,13.0085,12.326,12.4826,44426.855213326,0
+CWBC.US,D,20230515,000000,12.5413,12.7077,12.5315,12.5511,17567.478625451,0
+CWBC.US,D,20230516,000000,12.6784,12.6784,12.4826,12.5707,17643.064032642,0
+CWBC.US,D,20230517,000000,12.6784,13.7064,12.6675,13.6085,30490.540406322,0
+CWBC.US,D,20230518,000000,13.4224,14.2889,13.4224,14.0099,45808.842455621,0
+CWBC.US,D,20230519,000000,14.2253,14.3427,13.8948,14.0588,41759.916048778,0
+CWBC.US,D,20230522,000000,14.0588,14.4699,13.7015,14.3917,38118.537986116,0
+CWBC.US,D,20230523,000000,14.3329,14.9693,14.3329,14.5288,23466.204659638,0
+CWBC.US,D,20230524,000000,14.4309,14.6854,13.9511,14.098,24766.477948213,0
+CWBC.US,D,20230525,000000,14.1372,14.5532,13.7161,13.8533,16381.604872085,0
+CWBC.US,D,20230526,000000,13.9902,14.098,13.4617,13.9316,15309.109229505,0
+CWBC.US,D,20230530,000000,13.7641,14.0099,13.6476,13.8433,14772.861408216,0
+CWBC.US,D,20230531,000000,13.7064,14.2057,13.7064,14.1273,22669.493610865,0
+CWBC.US,D,20230601,000000,14.2057,15.0575,14.1764,14.8224,35139.042948588,0
+CWBC.US,D,20230602,000000,15.0476,15.9875,14.8322,15.8015,42109.243200933,0
+CWBC.US,D,20230605,000000,15.8896,15.9091,15.1944,15.1944,21914.660963373,0
+CWBC.US,D,20230606,000000,14.9302,15.6546,14.9302,15.4,21448.891427167,0
+CWBC.US,D,20230607,000000,15.7623,15.8015,15.4979,15.7134,30818.417645625,0
+CWBC.US,D,20230608,000000,15.7036,15.9581,15.4098,15.4098,25204.669025038,0
+CWBC.US,D,20230609,000000,15.5959,15.5959,15.1752,15.1944,23006.563669961,0
+CWBC.US,D,20230612,000000,15.3315,15.5859,15.077,15.077,21575.548055434,0
+CWBC.US,D,20230613,000000,15.2141,15.4686,15.1847,15.2923,22955.492448886,0
+CWBC.US,D,20230614,000000,15.1867,15.8504,15.1749,15.2923,31916.448898742,0
+CWBC.US,D,20230615,000000,15.3413,15.8602,15.3413,15.8308,27707.158857723,0
+CWBC.US,D,20230616,000000,15.4979,15.9091,15.2434,15.2923,59365.187377825,0
+CWBC.US,D,20230620,000000,15.3609,15.8113,15.1358,15.6742,54177.372741005,0
+CWBC.US,D,20230621,000000,15.5371,15.7819,15.5175,15.6351,53339.804715372,0
+CWBC.US,D,20230622,000000,15.3512,15.5469,14.9986,15.1161,60582.725288258,0
+CWBC.US,D,20230623,000000,14.8713,15.0867,13.9413,14.3623,1243615.8973385,0
+CWBC.US,D,20230626,000000,14.6854,15.2532,14.4015,14.8127,38287.073015664,0
+CWBC.US,D,20230627,000000,14.7539,15.3806,14.7539,14.9693,45278.72318086,0
+CWBC.US,D,20230628,000000,14.7735,15.0476,14.7735,14.8812,16748.296239405,0
+CWBC.US,D,20230629,000000,15.2336,15.5224,15.0575,15.4784,20798.244070669,0
+CWBC.US,D,20230630,000000,15.5371,15.8407,15.0575,15.1259,25066.776728135,0
+CWBC.US,D,20230703,000000,15.2141,15.2923,14.9008,14.9889,9125.4057817187,0
+CWBC.US,D,20230705,000000,14.8224,15.3512,14.7637,15.1358,24573.428732548,0
+CWBC.US,D,20230706,000000,14.8616,14.9986,14.5826,14.9496,40650.649127025,0
+CWBC.US,D,20230707,000000,14.8713,15.5371,14.8713,15.4,49157.071709312,0
+CWBC.US,D,20230710,000000,15.4979,15.9141,15.2483,15.4,16522.561442252,0
+CWBC.US,D,20230711,000000,15.6251,15.6251,14.9889,15.1259,36282.016876251,0
+CWBC.US,D,20230712,000000,15.2728,15.561,15.1749,15.3706,21427.441514315,0
+CWBC.US,D,20230713,000000,15.4784,15.8113,15.4588,15.6937,12211.128959083,0
+CWBC.US,D,20230714,000000,15.7916,15.7916,15.4882,15.6937,12702.434105826,0
+CWBC.US,D,20230717,000000,15.6546,15.7134,15.0085,15.2434,26285.33606299,0
+CWBC.US,D,20230718,000000,15.2141,16.3594,15.2141,16.2714,31607.978723448,0
+CWBC.US,D,20230719,000000,16.0755,17.177,16.0755,17.035,31367.943984395,0
+CWBC.US,D,20230720,000000,16.7902,16.9665,16.1245,16.8393,24394.679458785,0
+CWBC.US,D,20230721,000000,16.7511,17.0517,15.0085,15.0721,56113.993444177,0
+CWBC.US,D,20230724,000000,15.0867,16.1441,15.0867,15.9972,24286.408470106,0
+CWBC.US,D,20230725,000000,15.7002,16.3938,15.7002,15.8308,13768.801201877,0
+CWBC.US,D,20230726,000000,16.0168,16.7413,16.0168,16.6238,20211.946452725,0
+CWBC.US,D,20230727,000000,16.6728,17.1133,16.3497,16.5064,21603.126514814,0
+CWBC.US,D,20230728,000000,16.707,16.7609,16.477,16.4965,11974.158493294,0
+CWBC.US,D,20230731,000000,16.6923,16.7413,16.193,16.7413,21760.425875726,0
+CWBC.US,D,20230801,000000,16.663,16.7022,15.9581,16.3203,19208.907670808,0
+CWBC.US,D,20230802,000000,16.1147,16.4378,15.9613,16.2127,24480.479110192,0
+CWBC.US,D,20230803,000000,16.2127,16.5578,16.1436,16.4197,11990.819553645,0
+CWBC.US,D,20230804,000000,16.2915,16.8537,16.2915,16.6959,17617.6320444,0
+CWBC.US,D,20230807,000000,16.8931,16.8931,16.4345,16.5282,16684.731072784,0
+CWBC.US,D,20230808,000000,16.2718,16.6071,16.0827,16.4493,17268.808202839,0
+CWBC.US,D,20230809,000000,16.3655,16.4592,16.0747,16.2028,11694.724897437,0
+CWBC.US,D,20230810,000000,16.1042,16.1042,15.9563,16.0746,10328.836192256,0
+CWBC.US,D,20230811,000000,16.045,16.2422,15.8281,15.9661,15141.388378438,0
+CWBC.US,D,20230814,000000,15.8181,16.0943,15.1575,15.3251,15840.050084354,0
+CWBC.US,D,20230815,000000,15.0983,15.4335,14.9109,15.0785,15061.280577614,0
+CWBC.US,D,20230816,000000,15.2364,15.2364,14.3586,14.4079,30690.41392056,0
+CWBC.US,D,20230817,000000,14.472,14.5756,14.2206,14.2206,20309.862565747,0
+CWBC.US,D,20230818,000000,14.1515,14.2404,13.8458,13.9642,28378.441947426,0
+CWBC.US,D,20230821,000000,13.9543,14.5954,13.9247,14.4671,30460.230746042,0
+CWBC.US,D,20230822,000000,14.3784,14.5954,13.9649,14.0628,13351.638144849,0
+CWBC.US,D,20230823,000000,14.1122,14.2995,13.8765,14.1318,17377.308641929,0
+CWBC.US,D,20230824,000000,14.0628,14.2206,13.8164,14.1515,12994.702120927,0
+CWBC.US,D,20230825,000000,14.1515,14.1515,13.777,14.0135,16685.74509558,0
+CWBC.US,D,20230828,000000,13.974,14.2897,13.974,14.2107,18751.309529472,0
+CWBC.US,D,20230829,000000,14.2897,14.4327,14.2897,14.3686,6807.1350244075,0
+CWBC.US,D,20230830,000000,14.2206,14.5855,14.2107,14.4968,22710.054522066,0
+CWBC.US,D,20230831,000000,14.5954,14.5954,14.3291,14.4179,9978.9983279002,0
+CWBC.US,D,20230901,000000,14.4671,14.7925,14.4671,14.6841,14778.368217744,0
+CWBC.US,D,20230905,000000,14.615,14.6249,14.2304,14.3586,8783.465452319,0
+CWBC.US,D,20230906,000000,14.3291,14.3291,13.9149,14.0233,11201.909818953,0
+CWBC.US,D,20230907,000000,14.0332,14.191,13.8754,13.9543,44180.973188356,0
+CWBC.US,D,20230908,000000,13.9543,14.0529,13.8212,13.9543,13131.595198283,0
+CWBC.US,D,20230911,000000,14.1466,14.2009,13.8558,14.0727,9940.4654616813,0
+CWBC.US,D,20230912,000000,14.0431,14.2502,13.9247,14.1811,9922.2130513671,0
+CWBC.US,D,20230913,000000,13.8484,14.0233,13.8484,13.9395,12079.03953683,0
+CWBC.US,D,20230914,000000,14.0924,14.0924,13.9247,13.9247,12246.353298044,0
+CWBC.US,D,20230915,000000,13.8853,14.6249,13.6881,14.5361,84201.410847866,0
+CWBC.US,D,20230918,000000,14.3882,14.4968,14.2009,14.2502,16212.196450205,0
+CWBC.US,D,20230919,000000,14.3389,14.7728,14.2156,14.615,31205.537500539,0
+CWBC.US,D,20230920,000000,14.7334,14.9602,14.5965,14.6939,25342.457698494,0
+CWBC.US,D,20230921,000000,14.7531,14.7531,14.2995,14.2995,40975.647132621,0
+CWBC.US,D,20230922,000000,14.4375,14.5633,14.2995,14.4968,23826.493619619,0
+CWBC.US,D,20230925,000000,14.4474,14.6446,14.4474,14.5657,14901.064975967,0
+CWBC.US,D,20230926,000000,14.763,14.763,14.4079,14.4079,29593.241256116,0
+CWBC.US,D,20230927,000000,14.4079,14.7384,14.2897,14.3488,14616.124570506,0
+CWBC.US,D,20230928,000000,14.4573,14.5066,14.2304,14.26,13196.492657178,0
+CWBC.US,D,20230929,000000,14.3882,14.3882,13.8508,13.9149,23497.950233963,0
+CWBC.US,D,20231002,000000,14.0036,14.3045,13.7669,13.8261,14068.55226108,0
+CWBC.US,D,20231003,000000,13.8261,13.905,13.3626,13.5401,15634.203456922,0
+CWBC.US,D,20231004,000000,13.5303,13.7669,13.5105,13.7669,11234.3585484,0
+CWBC.US,D,20231005,000000,13.5501,13.974,13.5501,13.905,18306.153522364,0
+CWBC.US,D,20231006,000000,13.9543,14.2897,13.8853,13.984,8664.8247852766,0
+CWBC.US,D,20231009,000000,13.905,14.2945,13.905,13.9642,7506.8107531191,0
+CWBC.US,D,20231010,000000,13.9347,14.1614,13.8951,13.9247,15919.143862382,0
+CWBC.US,D,20231011,000000,14.0431,15.1278,14.0431,15.1278,32291.555914235,0
+CWBC.US,D,20231012,000000,15.3448,15.5124,14.7531,15.473,28423.058950416,0
+CWBC.US,D,20231013,000000,15.6604,15.8281,15.3005,15.4928,11956.342778607,0
+CWBC.US,D,20231016,000000,15.7196,15.7196,15.5026,15.5914,28315.572534121,0
+CWBC.US,D,20231017,000000,15.6801,16.1239,15.6012,15.9957,30573.801299108,0
+CWBC.US,D,20231018,000000,15.7887,16.1831,15.7886,16.0549,15282.337546975,0
+CWBC.US,D,20231019,000000,16.1831,16.3409,16.0154,16.2915,11193.797636591,0
+CWBC.US,D,20231020,000000,16.6071,16.6071,15.4829,15.5815,26258.120282591,0
+CWBC.US,D,20231023,000000,15.4829,16.0253,15.4829,15.7294,19715.645207739,0
+CWBC.US,D,20231024,000000,15.7886,16.0549,15.0489,15.256,21736.592638641,0
+CWBC.US,D,20231025,000000,15.1771,15.3547,15.0589,15.1575,13400.311239021,0
+CWBC.US,D,20231026,000000,15.2364,15.4237,15.0489,15.2166,17662.24904739,0
+CWBC.US,D,20231027,000000,15.3153,15.7713,15.0095,15.1673,16157.439219262,0
+CWBC.US,D,20231030,000000,15.2364,15.6801,15.0095,15.6801,16810.469899393,0
+CWBC.US,D,20231031,000000,15.5421,15.7492,15.4829,15.5519,13409.437444178,0
+CWBC.US,D,20231101,000000,15.4829,15.5835,15.3744,15.3744,8696.2594919289,0
+CWBC.US,D,20231102,000000,15.4539,15.8912,15.434,15.8117,10608.552331814,0
+CWBC.US,D,20231103,000000,16.1893,16.5372,16.0005,16.5372,16304.750259386,0
+CWBC.US,D,20231106,000000,16.5769,16.5769,16.09,16.4279,16244.37720239,0
+CWBC.US,D,20231107,000000,16.4577,16.6664,16.398,16.5272,17070.481865619,0
+CWBC.US,D,20231108,000000,16.4179,16.6763,15.9409,16.09,14154.463212712,0
+CWBC.US,D,20231109,000000,16.08,16.2291,15.7123,16.0005,11156.940932861,0
+CWBC.US,D,20231110,000000,16.0999,16.1893,15.6129,15.8117,22349.099482303,0
+CWBC.US,D,20231113,000000,15.6626,16.1893,15.4042,15.9608,23086.65699527,0
+CWBC.US,D,20231114,000000,16.4974,17.3571,16.3086,17.3521,32966.707772666,0
+CWBC.US,D,20231115,000000,17.1633,17.8291,17.1633,17.372,18168.26528533,0
+CWBC.US,D,20231116,000000,17.3521,17.4813,17.0838,17.3819,12059.518134951,0
+CWBC.US,D,20231117,000000,17.5409,17.6055,17.2825,17.3919,19083.923316436,0
+CWBC.US,D,20231120,000000,17.3919,17.5408,17.1434,17.4018,17720.498445943,0
+CWBC.US,D,20231121,000000,17.1931,17.5211,17.1931,17.3024,18868.592746483,0
+CWBC.US,D,20231122,000000,17.3422,17.4912,17.3422,17.4614,5469.7989638376,0
+CWBC.US,D,20231124,000000,17.5807,17.69,17.2925,17.69,11229.388601256,0
+CWBC.US,D,20231127,000000,17.69,17.7397,17.4117,17.4515,23226.521243978,0
+CWBC.US,D,20231128,000000,17.5708,17.5708,16.8353,17.0242,26003.681865794,0
+CWBC.US,D,20231129,000000,17.3919,17.3919,17.1732,17.3422,10555.222798134,0
+CWBC.US,D,20231130,000000,17.203,17.3322,16.895,17.1037,9856.9077722136,0
+CWBC.US,D,20231201,000000,17.2329,17.7795,16.9844,17.6801,21053.091192122,0
+CWBC.US,D,20231204,000000,17.7695,18.2465,17.7695,18.2068,47481.396892121,0
+CWBC.US,D,20231205,000000,18.2565,18.8727,18.0478,18.5248,21911.394819082,0
+CWBC.US,D,20231206,000000,18.7534,19.3696,18.7335,18.8478,26825.761658556,0
+CWBC.US,D,20231207,000000,18.9919,19.2901,18.8031,19.0515,31259.156477296,0
+CWBC.US,D,20231208,000000,19.2404,19.3795,19.1708,19.3696,9482.5948188384,0
+CWBC.US,D,20231211,000000,19.4888,19.5683,18.7937,19.0814,38052.131606962,0
+CWBC.US,D,20231212,000000,19.1311,19.2801,18.7435,18.8925,26167.6953373,0
+CWBC.US,D,20231213,000000,18.9181,20.264,18.8826,20.105,51028.313990636,0
+CWBC.US,D,20231214,000000,20.0851,20.6218,19.9162,20.3733,50610.733679747,0
+CWBC.US,D,20231215,000000,20.5721,20.8702,20.1646,20.4727,161969.84352649,0
+CWBC.US,D,20231218,000000,20.423,20.9696,20.3733,20.6516,28391.436269986,0
+CWBC.US,D,20231219,000000,20.8404,21.7547,20.8404,21.546,22385.3233165,0
+CWBC.US,D,20231220,000000,21.4765,22.7497,21.4765,21.9336,41006.3865293,0
+CWBC.US,D,20231221,000000,22.0628,22.2815,21.8939,22.033,47720.876684872,0
+CWBC.US,D,20231222,000000,22.2616,22.2773,21.874,21.9833,39737.546114767,0
+CWBC.US,D,20231226,000000,22.1622,22.4454,22.0131,22.2218,16658.93886043,0
+CWBC.US,D,20231227,000000,22.3808,22.4007,22.1125,22.2715,31901.123316686,0
+CWBC.US,D,20231228,000000,22.1622,22.4504,22.1622,22.3013,22470.851813911,0
+CWBC.US,D,20231229,000000,22.1622,22.3709,22.0827,22.2119,26373.969948703,0
+CWBC.US,D,20240102,000000,21.9634,22.3908,21.8649,22.192,32452.530570583,0
+CWBC.US,D,20240103,000000,22.1026,22.2119,21.4367,21.5957,40225.561658818,0
+CWBC.US,D,20240104,000000,21.6355,21.8342,21.4765,21.5957,30906.980311486,0
+CWBC.US,D,20240105,000000,21.4665,22.0429,21.4665,21.6951,71987.826944414,0
+CWBC.US,D,20240108,000000,21.5162,21.8541,21.4367,21.5361,28279.746114543,0
+CWBC.US,D,20240109,000000,21.5659,21.5659,20.8603,20.91,24567.809326906,0
+CWBC.US,D,20240110,000000,20.741,21.0491,20.433,20.5125,17934.822798278,0
+CWBC.US,D,20240111,000000,20.3833,20.6814,20.0951,20.592,27564.32538914,0
+CWBC.US,D,20240112,000000,20.7112,20.8007,20.4727,20.5323,13683.553368143,0
+CWBC.US,D,20240116,000000,20.3236,20.5224,19.787,19.8068,28268.67772076,0
+CWBC.US,D,20240117,000000,19.4988,19.9857,19.3497,19.6777,25211.78860153,0
+CWBC.US,D,20240118,000000,19.7273,20.0851,19.7075,20.0851,15040.940932937,0
+CWBC.US,D,20240119,000000,19.9857,20.2739,19.628,19.777,46686.484975007,0
+CWBC.US,D,20240122,000000,19.8764,19.9808,19.628,19.936,19745.008290542,0
+CWBC.US,D,20240123,000000,20.1746,20.1746,19.7423,19.7472,18040.475648021,0
+CWBC.US,D,20240124,000000,20.0255,20.3535,19.9262,19.9957,15398.14818683,0
+CWBC.US,D,20240125,000000,20.2342,20.2342,19.8267,20.1447,29151.130570519,0
+CWBC.US,D,20240126,000000,20.2839,20.2839,19.787,19.787,23119.862176618,0
+CWBC.US,D,20240129,000000,19.8764,20.1547,19.7671,20.0553,14470.415544325,0
+CWBC.US,D,20240130,000000,20.1249,20.273,19.8864,20.0156,33228.324352982,0
+CWBC.US,D,20240131,000000,19.8963,19.9649,19.2702,19.3,26838.842487572,0
+CWBC.US,D,20240201,000000,19.02,19.27,18.4,18.59,27294,0
+CWBC.US,D,20240202,000000,18.57,18.74,18.22,18.3,18651,0
+CWBC.US,D,20240205,000000,18.28,18.32,17.97,18.1,14251,0
+CWBC.US,D,20240206,000000,18.15,18.16,17.53,17.53,16248,0
+CWBC.US,D,20240207,000000,17.5,17.51,17.13,17.3,18810,0
+CWBC.US,D,20240208,000000,17.13,17.5,17.13,17.3,12602,0
+CWBC.US,D,20240209,000000,17.23,17.9,17.23,17.66,17687,0
+CWBC.US,D,20240212,000000,17.8,18.68,17.79,18.28,46906,0
+CWBC.US,D,20240213,000000,17.84,18.15,17.06,17.45,50871,0
+CWBC.US,D,20240214,000000,18.05,18.05,17.43,17.88,33393,0
+CWBC.US,D,20240215,000000,17.93,18.63,17.88,18.5,26317,0
+CWBC.US,D,20240216,000000,18.4,18.5199,18.05,18.13,33229,0
+CWBC.US,D,20240220,000000,17.95,18.285,17.815,17.9,23472,0
+CWBC.US,D,20240221,000000,17.83,17.94,17.75,17.94,20928,0
+CWBC.US,D,20240222,000000,17.85,18.28,17.8,18.15,57045,0
+CWBC.US,D,20240223,000000,18.2,18.44,18.13,18.24,28883,0
+CWBC.US,D,20240226,000000,18.09,18.35,18,18.18,26581,0
+CWBC.US,D,20240227,000000,18.27,18.49,18,18.44,28826,0
+CWBC.US,D,20240228,000000,18.22,18.5,18.09,18.14,42075,0
+CWBC.US,D,20240229,000000,18.63,18.88,18.4835,18.69,17798,0
+CWBC.US,D,20240301,000000,18.81,18.81,18.31,18.55,31387,0
+CWBC.US,D,20240304,000000,18.63,18.82,18.575,18.69,15745,0
+CWBC.US,D,20240305,000000,18.79,19.37,18.75,19.27,14641,0
+CWBC.US,D,20240306,000000,19.11,19.56,18.92,19.2,23117,0
+CWBC.US,D,20240307,000000,19.58,19.59,18.85,19.23,19116,0
+CWBC.US,D,20240308,000000,19.53,19.69,19.245,19.27,11825,0
+CWBC.US,D,20240311,000000,19.25,19.45,19.23,19.35,34485,0
+CWBC.US,D,20240312,000000,19.105,19.46,19.06,19.11,19261,0
+CWBC.US,D,20240313,000000,19,19.28,18.855,19.04,10468,0
+CWBC.US,D,20240314,000000,18.85,19.01,18.38,18.58,24266,0
+CWBC.US,D,20240315,000000,18.45,18.92,18.45,18.7,52330,0
+CWBC.US,D,20240318,000000,18.95,18.95,18.51,18.6,18766,0
+CWBC.US,D,20240319,000000,18.75,18.75,18.44,18.46,6936,0
+CWBC.US,D,20240320,000000,18.64,19.22,18.3,19.08,29601,0
+CWBC.US,D,20240321,000000,19.35,19.41,19.16,19.28,35851,0
+CWBC.US,D,20240322,000000,19.43,19.43,19.04,19.17,32550,0
+CWBC.US,D,20240325,000000,19.37,19.37,19.16,19.19,14580,0
+CWBC.US,D,20240326,000000,19.1,19.3,19.07,19.1,19565,0
+CWBC.US,D,20240327,000000,19.29,19.47,19.185,19.45,22756,0
+CWBC.US,D,20240328,000000,19.63,19.999,19.38,19.89,34540,0
+CWBC.US,D,20240401,000000,15.75,24.47,15.5,19.9,582300,0
+CWBC.US,D,20240402,000000,19.71,19.93,19.42,19.65,246674,0
+CWBC.US,D,20240403,000000,19.5,19.68,18.25,18.7,90963,0
+CWBC.US,D,20240404,000000,18.6,18.92,18.25,18.58,128266,0
+CWBC.US,D,20240405,000000,18.41,18.91,17.93,18.43,48709,0
+CWBC.US,D,20240408,000000,18.31,18.5,18.08,18.3,49007,0
+CWBC.US,D,20240409,000000,18.44,18.77,18.035,18.38,57528,0
+CWBC.US,D,20240410,000000,18.01,18.33,17.655,18.07,69278,0
+CWBC.US,D,20240411,000000,17.9,18.16,17.81,17.92,38065,0
+CWBC.US,D,20240412,000000,17.92,17.92,17.67,17.86,33688,0
+CWBC.US,D,20240415,000000,17.85,18.47,17.713,17.97,45069,0
+CWBC.US,D,20240416,000000,17.97,18.38,17.915,18.15,35319,0
+CWBC.US,D,20240417,000000,18.23,18.51,18.125,18.24,35730,0
+CWBC.US,D,20240418,000000,18.48,18.99,17.96,18.39,65347,0
+CWBC.US,D,20240419,000000,18,18.5,16.77,18.239,98696,0
+CWBC.US,D,20240422,000000,18.08,18.45,17.52,17.62,82160,0
+CWBC.US,D,20240423,000000,17.55,18.52,17.55,18.26,37545,0
+CWBC.US,D,20240424,000000,18.1,18.42,17.8,17.97,47149,0
+CWBC.US,D,20240425,000000,17.99,18.165,17.625,18,45667,0
+CWBC.US,D,20240426,000000,17.98,17.99,17.7,17.83,21241,0
+CWBC.US,D,20240429,000000,17.785,17.88,17.35,17.52,62590,0
+CWBC.US,D,20240430,000000,17.5,17.5,16.88,17.17,43274,0
+CWBC.US,D,20240501,000000,17.33,17.59,17.19,17.44,55834,0
+CWBC.US,D,20240502,000000,17.48,17.55,17.35,17.45,37003,0
+CWBC.US,D,20240503,000000,17.76,17.9,17.4,17.4,23087,0
+CWBC.US,D,20240506,000000,17.35,17.98,17.3,17.34,65296,0
+CWBC.US,D,20240507,000000,17.25,17.58,17.25,17.27,30051,0
+CWBC.US,D,20240508,000000,17.2,17.4,17.1503,17.37,18530,0
+CWBC.US,D,20240509,000000,17.4,17.44,17.25,17.38,43276,0
+CWBC.US,D,20240510,000000,17.49,17.505,17.21,17.44,40179,0
+CWBC.US,D,20240513,000000,17.51,17.59,17.09,17.14,50017,0
+CWBC.US,D,20240514,000000,17.38,17.78,16.9101,17.13,76295,0
+CWBC.US,D,20240515,000000,17.43,17.49,17.165,17.28,30703,0
+CWBC.US,D,20240516,000000,17.28,17.36,17.22,17.29,27150,0
+CWBC.US,D,20240517,000000,17.74,17.74,17.265,17.3,23504,0
+CWBC.US,D,20240520,000000,17.17,17.48,17.17,17.26,19326,0
+CWBC.US,D,20240521,000000,17.4,17.43,17.02,17.17,20041,0
+CWBC.US,D,20240522,000000,17.13,17.35,17.05,17.22,18337,0
+CWBC.US,D,20240523,000000,17.44,17.46,16.9,17.06,31979,0
+CWBC.US,D,20240524,000000,17.15,17.28,17,17.09,18992,0
+CWBC.US,D,20240528,000000,17.13,17.24,16.85,16.92,25506,0
+CWBC.US,D,20240529,000000,16.75,17.18,16.49,16.52,29825,0
+CWBC.US,D,20240530,000000,16.75,16.75,16.43,16.49,113272,0
+CWBC.US,D,20240531,000000,16.55,17.47,16.28,17.37,46117,0
+CWBC.US,D,20240603,000000,17.64,17.64,17.21,17.21,28178,0
+CWBC.US,D,20240604,000000,17.12,17.29,16.885,17.24,21182,0
+CWBC.US,D,20240605,000000,17.35,17.43,17.19,17.28,33443,0
+CWBC.US,D,20240606,000000,17.09,17.3125,17.02,17.11,33332,0
+CWBC.US,D,20240607,000000,17,17.445,16.88,17.16,43315,0
+CWBC.US,D,20240610,000000,17.01,17.15,16.81,16.87,26643,0
+CWBC.US,D,20240611,000000,16.8,16.95,16.55,16.87,27339,0
+CWBC.US,D,20240612,000000,17.3,17.54,17.08,17.09,47974,0
+CWBC.US,D,20240613,000000,17.03,17.42,16.87,16.92,12785,0
+CWBC.US,D,20240614,000000,16.7,17.115,16.49,16.61,20764,0
+CWBC.US,D,20240617,000000,16.46,16.67,16.4,16.63,22168,0
+CWBC.US,D,20240618,000000,16.57,17.06,16.57,16.75,113539,0
+CWBC.US,D,20240620,000000,16.64,17.14,16.64,16.85,181201,0
+CWBC.US,D,20240621,000000,16.85,17.1,16.75,16.75,91758,0
+CWBC.US,D,20240624,000000,17,17.45,16.95,17.35,97805,0
+CWBC.US,D,20240625,000000,17.27,17.66,17.25,17.55,104505,0
+CWBC.US,D,20240626,000000,17.41,17.71,17.3301,17.56,79570,0
+CWBC.US,D,20240627,000000,17.65,17.85,17.45,17.83,90469,0
+CWBC.US,D,20240628,000000,18,18.71,17.8218,18.5,674097,0
+CWBC.US,D,20240701,000000,18.56,18.69,17.965,17.99,90878,0
+CWBC.US,D,20240702,000000,18.08,18.37,17.92,18.19,65582,0
+CWBC.US,D,20240703,000000,18.31,18.31,18.07,18.15,30257,0
+CWBC.US,D,20240705,000000,18.08,18.25,17.86,17.88,85127,0
+CWBC.US,D,20240708,000000,18.03,18.15,17.805,17.81,37653,0
+CWBC.US,D,20240709,000000,17.79,17.99,17.72,17.91,29907,0
+CWBC.US,D,20240710,000000,17.99,18.4,17.9,18.39,42042,0
+CWBC.US,D,20240711,000000,18.45,19.27,18.39,19.18,130149,0
+CWBC.US,D,20240712,000000,19.45,19.67,19.17,19.56,59276,0
+CWBC.US,D,20240715,000000,19.7,20.44,19.61,20.15,104393,0
+CWBC.US,D,20240716,000000,20.36,21.655,20.36,21.5,98040,0
+CWBC.US,D,20240717,000000,21.49,21.85,21.3,21.41,109094,0
+CWBC.US,D,20240718,000000,21.3,21.725,20.947,21,68630,0
+CWBC.US,D,20240719,000000,21.15,21.55,20.93,21,55321,0
+CWBC.US,D,20240722,000000,21.08,21.25,20.89,21.2,66019,0
+CWBC.US,D,20240723,000000,21.05,21.51,21.05,21.43,96783,0
+CWBC.US,D,20240724,000000,21.01,21.19,19.7,19.74,125572,0
+CWBC.US,D,20240725,000000,19.74,20.38,19.63,20.15,105146,0
+CWBC.US,D,20240726,000000,20.37,20.51,19.92,20.2,77187,0
+CWBC.US,D,20240729,000000,20,20.31,19.9,20.08,52666,0
+CWBC.US,D,20240730,000000,20.29,20.87,20.12,20.75,105477,0
+CWBC.US,D,20240731,000000,20.92,21.09,20.49,20.74,91304,0
+CWBC.US,D,20240801,000000,20.78,21.02,19.76,19.81,67053,0
+CWBC.US,D,20240802,000000,19.09,19.51,18.97,19.31,70265,0
+CWBC.US,D,20240805,000000,18.62,19.23,18.56,18.71,77958,0
+CWBC.US,D,20240806,000000,18.76,19.2,18.56,18.62,41419,0
+CWBC.US,D,20240807,000000,18.92,19.11,18.5,18.54,32412,0
+CWBC.US,D,20240808,000000,18.79,18.85,18.645,18.82,21808,0
+CWBC.US,D,20240809,000000,18.87,18.91,18.64,18.69,22764,0
+CWBC.US,D,20240812,000000,18.78,18.99,18.39,18.52,32010,0
+CWBC.US,D,20240813,000000,18.69,19.645,18.43,18.7,19887,0
+CWBC.US,D,20240814,000000,18.83,19.18,18.48,18.6,17650,0
+CWBC.US,D,20240815,000000,19.04,19.55,19.04,19.14,33650,0
+CWBC.US,D,20240816,000000,19.18,19.82,19.18,19.43,26017,0
+CWBC.US,D,20240819,000000,19.52,19.63,19.44,19.51,18412,0
+CWBC.US,D,20240820,000000,19.57,19.57,19.2,19.2,17932,0
+CWBC.US,D,20240821,000000,19.187,19.46,19.18,19.32,10276,0
+CWBC.US,D,20240822,000000,19.39,19.5,19.292,19.33,18038,0
+CWBC.US,D,20240823,000000,19.56,20.8,19.56,20.3,54085,0
+CWBC.US,D,20240826,000000,20.56,20.56,20.22,20.24,28144,0
+CWBC.US,D,20240827,000000,20.16,20.48,19.96,20.205,17756,0
+CWBC.US,D,20240828,000000,20.22,20.39,20.17,20.305,28081,0
+CWBC.US,D,20240829,000000,20.4,20.43,20.18,20.38,43409,0
+CWBC.US,D,20240830,000000,20.44,20.46,20.23,20.4,30765,0
+CWBC.US,D,20240903,000000,20.3,20.45,20.18,20.25,31199,0
+CWBC.US,D,20240904,000000,20.26,20.39,20.04,20.16,19936,0
+CWBC.US,D,20240905,000000,20.29,20.29,19.93,19.99,30449,0
+CWBC.US,D,20240906,000000,20.11,20.11,19.72,19.82,25382,0
+CWBC.US,D,20240909,000000,19.92,20.17,19.92,19.95,40993,0
+CWBC.US,D,20240910,000000,20.08,20.31,19.8,20.21,25853,0
+CWBC.US,D,20240911,000000,20.04,20.25,19.78,20.1,26328,0
+CWBC.US,D,20240912,000000,20.21,20.3,19.62,19.87,51236,0
+CWBC.US,D,20240913,000000,20.14,20.17,19.885,20.12,38594,0
+CWBC.US,D,20240916,000000,20.19,20.35,20.05,20.3,46446,0
+CWBC.US,D,20240917,000000,20.5,20.76,20.295,20.55,39099,0
+CWBC.US,D,20240918,000000,20.51,20.75,20.42,20.58,85043,0
+CWBC.US,D,20240919,000000,20.97,21,20.535,20.82,65046,0
+CWBC.US,D,20240920,000000,20.64,20.83,19.97,20.01,227510,0
+CWBC.US,D,20240923,000000,20.06,20.22,19.46,19.58,30553,0
+CWBC.US,D,20240924,000000,19.58,19.7,19.35,19.38,46644,0
+CWBC.US,D,20240925,000000,19.36,19.55,19.15,19.26,34449,0
+CWBC.US,D,20240926,000000,19.47,19.61,19.22,19.26,39689,0
+CWBC.US,D,20240927,000000,19.44,19.57,19.25,19.27,19834,0
+CWBC.US,D,20240930,000000,19.23,19.58,19.17,19.26,43334,0
+CWBC.US,D,20241001,000000,19.1,19.24,18.76,18.8,43201,0
+CWBC.US,D,20241002,000000,18.79,18.94,18.48,18.48,24754,0
+CWBC.US,D,20241003,000000,18.43,18.575,18.04,18.04,35825,0
+CWBC.US,D,20241004,000000,18.28,18.28,17.91,18.01,25213,0
+CWBC.US,D,20241007,000000,17.89,18.255,17.8,17.96,20744,0
+CWBC.US,D,20241008,000000,18.07,18.09,17.89,18.03,24734,0
+CWBC.US,D,20241009,000000,18.1,18.2,17.86,17.95,30921,0
+CWBC.US,D,20241010,000000,17.78,17.99,17.7,17.94,22118,0
+CWBC.US,D,20241011,000000,17.99,18.47,17.99,18.41,40895,0
+CWBC.US,D,20241014,000000,18.63,18.64,18.42,18.51,21390,0
+CWBC.US,D,20241015,000000,18.66,19.21,18.545,18.89,36385,0
+CWBC.US,D,20241016,000000,19.1,19.27,19.095,19.19,39915,0
+CWBC.US,D,20241017,000000,19.32,19.335,19.1104,19.21,41685,0
+CWBC.US,D,20241018,000000,19.25,19.6,19.05,19.09,25482,0
+CWBC.US,D,20241021,000000,19.21,19.22,18.68,18.68,40206,0
+CWBC.US,D,20241022,000000,18.75,18.795,18.6,18.75,28479,0
+CWBC.US,D,20241023,000000,18.75,18.805,18.5,18.7,32368,0
+CWBC.US,D,20241024,000000,18.8,19.04,18.6,18.71,26176,0
+CWBC.US,D,20241025,000000,18.6,18.975,18.5,18.57,23748,0
+CWBC.US,D,20241028,000000,18.73,18.88,18.6374,18.72,29622,0
+CWBC.US,D,20241029,000000,18.57,18.91,18.57,18.82,25830,0
+CWBC.US,D,20241030,000000,18.79,19.16,18.79,18.94,18790,0
+CWBC.US,D,20241031,000000,18.97,18.97,18.7,18.74,21071,0
+CWBC.US,D,20241101,000000,18.73,18.88,18.6,18.61,26141,0
+CWBC.US,D,20241104,000000,18.615,18.6982,18.43,18.53,25060,0
+CWBC.US,D,20241105,000000,18.59,18.865,18.5,18.75,52811,0
+CWBC.US,D,20241106,000000,19.89,20.42,18.5527,20.1,151015,0
+CWBC.US,D,20241107,000000,20.18,20.29,19.49,19.71,64422,0
+CWBC.US,D,20241108,000000,19.77,19.83,19.5,19.74,42711,0
+CWBC.US,D,20241111,000000,20.07,20.34,19.915,20.24,60253,0
+CWBC.US,D,20241112,000000,20.22,20.64,20.22,20.36,70182,0
+CWBC.US,D,20241113,000000,20.58,21.195,20.32,20.44,113906,0
+CWBC.US,D,20241114,000000,20.54,20.62,20.33,20.46,45654,0
+CWBC.US,D,20241115,000000,20.59,20.97,20.38,20.45,68310,0
+CWBC.US,D,20241118,000000,20.35,20.72,20.32,20.7,112140,0
+CWBC.US,D,20241119,000000,20.52,20.8,20.5,20.71,30337,0
+CWBC.US,D,20241120,000000,20.61,20.79,20.61,20.77,105412,0
+CWBC.US,D,20241121,000000,20.93,21.3736,20.93,21.21,132845,0
+CWBC.US,D,20241122,000000,21.28,21.85,21.21,21.82,54245,0
+CWBC.US,D,20241125,000000,21.85,22.89,21.85,22.3,101109,0
+CWBC.US,D,20241126,000000,22.35,22.7,21.99,22.04,63713,0
+CWBC.US,D,20241127,000000,22.34,22.34,21.9055,21.96,27548,0
+CWBC.US,D,20241129,000000,21.99,22.17,21.75,21.92,28965,0
+CWBC.US,D,20241202,000000,21.95,22.37,21.85,22.08,61019,0
+CWBC.US,D,20241203,000000,22.07,22.1862,21.85,21.88,54790,0
+CWBC.US,D,20241204,000000,21.98,22.02,21.65,22.01,37337,0
+CWBC.US,D,20241205,000000,22.04,22.165,21.77,21.82,28839,0
+CWBC.US,D,20241206,000000,21.84,21.9729,21.6,21.75,43768,0
+CWBC.US,D,20241209,000000,21.77,21.81,21.54,21.54,29940,0
+CWBC.US,D,20241210,000000,21.315,22.01,21.285,21.68,49272,0
+CWBC.US,D,20241211,000000,21.9,22.11,21.665,21.71,53089,0
+CWBC.US,D,20241212,000000,21.7,21.84,21.53,21.6,31430,0
+CWBC.US,D,20241213,000000,21.59,21.67,21.42,21.5,34276,0
+CWBC.US,D,20241216,000000,21.52,21.61,21.34,21.34,27712,0
+CWBC.US,D,20241217,000000,21.27,21.425,20.86,20.88,83060,0
+CWBC.US,D,20241218,000000,21.03,21.145,20.03,20.03,91805,0
+CWBC.US,D,20241219,000000,20.1,20.62,19.74,19.8,64534,0
+CWBC.US,D,20241220,000000,19.61,19.9,19.44,19.54,180200,0
+CWBC.US,D,20241223,000000,19.5,19.68,19.36,19.45,40526,0
+CWBC.US,D,20241224,000000,19.4,19.58,19.36,19.54,19296,0
+CWBC.US,D,20241226,000000,19.41,19.76,19.4,19.67,19267,0
+CWBC.US,D,20241227,000000,19.52,19.68,19.16,19.4,38666,0
+CWBC.US,D,20241230,000000,19.32,19.52,19.3,19.37,21478,0
+CWBC.US,D,20241231,000000,19.53,19.66,19.3,19.37,29248,0
+CWBC.US,D,20250102,000000,19.49,19.49,18.89,19.05,42537,0
+CWBC.US,D,20250103,000000,18.99,19.155,18.9,19.14,20288,0
+CWBC.US,D,20250106,000000,19.16,19.34,18.91,18.91,29286,0
+CWBC.US,D,20250107,000000,18.94,18.94,18.4,18.55,32279,0
+CWBC.US,D,20250108,000000,18.5,18.54,18.16,18.24,38279,0
+CWBC.US,D,20250110,000000,18.05,18.22,17.45,17.69,45030,0
+CWBC.US,D,20250113,000000,17.55,17.83,17.47,17.71,37550,0
+CWBC.US,D,20250114,000000,17.83,18.27,17.775,18.24,45144,0
+CWBC.US,D,20250115,000000,18.46,18.83,18.45,18.7,34746,0
+CWBC.US,D,20250116,000000,18.6,18.82,18.39,18.68,72185,0
+CWBC.US,D,20250117,000000,18.8,19.11,18.7,18.9,62805,0
+CWBC.US,D,20250121,000000,18.98,19.465,18.98,19.07,34136,0
+CWBC.US,D,20250122,000000,18.94,19.35,18.63,18.8,39430,0
+CWBC.US,D,20250123,000000,18.71,19.14,18.71,18.87,32942,0
+CWBC.US,D,20250124,000000,18.73,19.29,18.5,19.2,38256,0
+CWBC.US,D,20250127,000000,19.18,19.51,19.08,19.41,66502,0
+CWBC.US,D,20250128,000000,19.33,19.505,19.17,19.38,41996,0
+CWBC.US,D,20250129,000000,19.3,19.58,19.14,19.39,59119,0
+CWBC.US,D,20250130,000000,19.35,19.665,19.35,19.55,42877,0
+CWBC.US,D,20250131,000000,19.5,19.84,19.385,19.49,32563,0
+CWBC.US,D,20250203,000000,19.23,19.67,18.7815,18.91,78415,0
+CWBC.US,D,20250204,000000,18.81,19.47,18.81,19.37,37472,0
+CWBC.US,D,20250205,000000,19.41,19.595,19.25,19.41,40565,0
+CWBC.US,D,20250206,000000,19.56,19.62,19.41,19.5,53533,0
+CWBC.US,D,20250207,000000,19.31,19.5,19.2,19.27,53302,0
+CWBC.US,D,20250210,000000,19.3,19.37,19.15,19.18,27390,0
+CWBC.US,D,20250211,000000,19.04,19.44,19.005,19.38,50903,0
+CWBC.US,D,20250212,000000,19.11,19.33,18.96,18.96,38535,0
+CWBC.US,D,20250213,000000,19,19.19,18.91,18.95,36237,0
+CWBC.US,D,20250214,000000,18.97,19.25,18.77,19.06,24295,0
+CWBC.US,D,20250218,000000,19.04,19.24,18.96,18.99,36715,0
+CWBC.US,D,20250219,000000,18.79,19.07,18.79,18.98,46879,0
+CWBC.US,D,20250220,000000,18.91,19.15,18.775,18.92,59121,0
+CWBC.US,D,20250221,000000,19.02,19.04,18.68,18.69,54885,0
+CWBC.US,D,20250224,000000,18.88,18.88,18.65,18.65,47227,0
+CWBC.US,D,20250225,000000,18.82,18.98,18.64,18.77,93177,0
+CWBC.US,D,20250226,000000,18.76,19.07,18.73,18.81,68757,0
+CWBC.US,D,20250227,000000,18.75,18.99,18.75,18.86,31043,0
+CWBC.US,D,20250228,000000,18.9,19.44,18.9,19.29,49157,0
+CWBC.US,D,20250303,000000,19.49,19.495,19.11,19.16,53527,0
+CWBC.US,D,20250304,000000,19.09,19.29,18.65,18.75,62820,0
+CWBC.US,D,20250305,000000,18.81,18.94,18.52,18.59,59363,0
+CWBC.US,D,20250306,000000,18.57,18.68,18.4,18.51,48295,0
+CWBC.US,D,20250307,000000,18.56,18.7,18.36,18.47,50984,0
+CWBC.US,D,20250310,000000,18.26,18.8,17.89,18.125,82447,0
+CWBC.US,D,20250311,000000,18.14,18.6,17.82,17.89,74176,0
+CWBC.US,D,20250312,000000,18.3,18.3,17.85,17.96,54319,0
+CWBC.US,D,20250313,000000,17.92,18.2321,17.8,17.81,36567,0
+CWBC.US,D,20250314,000000,18.2,18.6,17.91,18,40580,0
+CWBC.US,D,20250317,000000,18,18.3,17.91,18.06,45461,0
+CWBC.US,D,20250318,000000,18,18.5,17.95,18.03,39399,0
+CWBC.US,D,20250319,000000,18.3,18.5,18.06,18.27,63882,0
+CWBC.US,D,20250320,000000,18.27,18.775,18.16,18.25,22879,0
+CWBC.US,D,20250321,000000,18.1,18.29,17.97,18,116143,0
+CWBC.US,D,20250324,000000,18.31,18.68,18.23,18.64,52049,0
+CWBC.US,D,20250325,000000,18.68,18.79,18.51,18.54,36621,0
+CWBC.US,D,20250326,000000,18.85,18.9,18.46,18.53,48803,0
+CWBC.US,D,20250327,000000,18.46,18.735,18.45,18.69,47784,0
+CWBC.US,D,20250328,000000,18.55,18.61,18.35,18.4,35979,0
+CWBC.US,D,20250331,000000,18.32,18.65,18.2,18.48,49918,0
+CWBC.US,D,20250401,000000,18.39,18.6,18.3,18.42,34195,0
+CWBC.US,D,20250402,000000,18.26,18.55,18.24,18.42,41631,0
+CWBC.US,D,20250403,000000,17.95,18.435,17,17.01,57259,0
+CWBC.US,D,20250404,000000,16.5,16.945,16.0528,16.66,58112,0
+CWBC.US,D,20250407,000000,16.26,17.31,16.11,16.6,59045,0
+CWBC.US,D,20250408,000000,16.95,17.34,16.275,16.49,43380,0
+CWBC.US,D,20250409,000000,16.26,17.59,16.09,17.11,71244,0
+CWBC.US,D,20250410,000000,16.85,17.35,15.88,16.09,61096,0
+CWBC.US,D,20250411,000000,16.05,16.29,15.72,15.825,43772,0
+CWBC.US,D,20250414,000000,16.25,16.25,15.57,15.72,48593,0
+CWBC.US,D,20250415,000000,15.66,16.15,15.66,15.99,29467,0
+CWBC.US,D,20250416,000000,16.19,16.3,15.87,16.03,35280,0
+CWBC.US,D,20250417,000000,16.05,16.3648,16.02,16.03,29526,0
+CWBC.US,D,20250421,000000,15.9,16.21,15.8,15.98,34438,0
+CWBC.US,D,20250422,000000,15.98,16.67,15.9,16.55,74536,0
+CWBC.US,D,20250423,000000,16.95,17.295,16.785,16.85,109440,0
+CWBC.US,D,20250424,000000,16.88,17.52,16.8,17.38,62581,0
+CWBC.US,D,20250425,000000,17.27,17.44,17.11,17.37,55102,0
+CWBC.US,D,20250428,000000,17.35,17.7,17.1207,17.36,48556,0
+CWBC.US,D,20250429,000000,17.3,17.49,17.22,17.39,79754,0
+CWBC.US,D,20250430,000000,17.27,17.615,17.01,17.5,62408,0
+CWBC.US,D,20250501,000000,17.78,17.8,17.3,17.5,66977,0
+CWBC.US,D,20250502,000000,17.52,18.14,17.49,17.99,60842,0
+CWBC.US,D,20250505,000000,17.85,18.13,17.8,17.87,30111,0
+CWBC.US,D,20250506,000000,17.7,17.935,17.63,17.69,70185,0
+CWBC.US,D,20250507,000000,17.88,17.95,17.51,17.6,54001,0
+CWBC.US,D,20250508,000000,17.7,18.14,17.69,18.05,36397,0
+CWBC.US,D,20250509,000000,18.01,18.115,17.805,17.95,33452,0
+CWBC.US,D,20250512,000000,18.5,18.73,18.36,18.53,39938,0
+CWBC.US,D,20250513,000000,18.57,18.61,18.375,18.5,46155,0
+CWBC.US,D,20250514,000000,18.45,18.62,18.37,18.44,40743,0
+CWBC.US,D,20250515,000000,18.4,18.62,18.35,18.45,42215,0
+CWBC.US,D,20250516,000000,18.45,18.6451,18.3,18.41,76917,0
+CWBC.US,D,20250519,000000,18.2,18.48,18.2,18.4,74102,0
+CWBC.US,D,20250520,000000,18.36,18.55,18.34,18.41,54831,0
+CWBC.US,D,20250521,000000,18.15,18.48,17.92,18.01,41588,0
+CWBC.US,D,20250522,000000,17.95,18.18,17.67,17.85,52341,0
+CWBC.US,D,20250523,000000,17.5,17.885,17.5,17.68,29294,0
+CWBC.US,D,20250527,000000,17.85,18.3,17.73,18.12,39608,0
+CWBC.US,D,20250528,000000,18.1,18.25,17.85,17.87,30941,0
+CWBC.US,D,20250529,000000,17.88,18.06,17.725,17.865,20465,0
+CWBC.US,D,20250530,000000,17.8,18.02,17.7,17.8,26537,0
+CWBC.US,D,20250602,000000,17.74,17.8,17.55,17.58,34197,0
+CWBC.US,D,20250603,000000,17.56,17.89,17.56,17.86,33779,0
+CWBC.US,D,20250604,000000,17.94,18.1,17.68,17.73,36951,0
+CWBC.US,D,20250605,000000,17.71,17.82,17.56,17.735,43909,0
+CWBC.US,D,20250606,000000,18.02,18.095,17.84,17.99,58018,0
+CWBC.US,D,20250609,000000,18.09,18.4,18.01,18.26,52788,0
+CWBC.US,D,20250610,000000,18.28,18.78,18.25,18.59,123662,0
+CWBC.US,D,20250611,000000,18.69,18.76,18.46,18.67,49192,0
+CWBC.US,D,20250612,000000,18.56,18.67,18.36,18.62,93297,0
+CWBC.US,D,20250613,000000,18.41,18.6,18.11,18.23,61114,0
+CWBC.US,D,20250616,000000,18.45,18.45,18.05,18.19,59575,0
+CWBC.US,D,20250617,000000,18.07,18.29,17.98,18.02,66502,0
+CWBC.US,D,20250618,000000,18,18.403,17.99,18.15,87898,0
+CWBC.US,D,20250620,000000,18.29,18.35,18.03,18.17,87710,0
+CWBC.US,D,20250623,000000,18.11,18.56,18.11,18.55,67818,0
+CWBC.US,D,20250624,000000,18.71,19.34,18.71,19.09,39535,0
+CWBC.US,D,20250625,000000,19.1,19.17,18.9,18.91,32962,0
+CWBC.US,D,20250626,000000,19,19.28,19,19.19,74549,0
+CWBC.US,D,20250627,000000,19.3,19.35,19.17,19.22,278999,0
+CWBC.US,D,20250630,000000,19.52,19.6,19.28,19.51,151949,0
+CWBC.US,D,20250701,000000,19.36,20.51,19.35,20.48,273123,0
+CWBC.US,D,20250702,000000,20.45,20.8775,20.4,20.81,245031,0
+CWBC.US,D,20250703,000000,20.99,21.36,20.95,21.22,55528,0
+CWBC.US,D,20250707,000000,21.05,21.37,20.9,20.94,55816,0
+CWBC.US,D,20250708,000000,21.01,21.315,20.91,21.01,78881,0
+CWBC.US,D,20250709,000000,21.14,21.29,20.82,20.92,40582,0
+CWBC.US,D,20250710,000000,20.88,21.13,20.88,20.99,31123,0
+CWBC.US,D,20250711,000000,20.88,21.07,20.66,20.72,40033,0
+CWBC.US,D,20250714,000000,20.66,21.05,20.66,20.91,31822,0
+CWBC.US,D,20250715,000000,20.97,21,20.16,20.16,42422,0
+CWBC.US,D,20250716,000000,20.18,20.375,19.92,20.21,41992,0
+CWBC.US,D,20250717,000000,20.45,20.61,20.34,20.36,47543,0
+CWBC.US,D,20250718,000000,20.93,21,20.4,20.45,181554,0
+CWBC.US,D,20250721,000000,20.64,21.34,20.45,21.03,138676,0
+CWBC.US,D,20250722,000000,21.1,21.3471,21.02,21.07,105939,0
+CWBC.US,D,20250723,000000,21.2,21.33,20.99,21.08,48431,0
+CWBC.US,D,20250724,000000,21,21.115,20.495,20.53,38529,0
+CWBC.US,D,20250725,000000,20.53,20.555,20.24,20.32,37246,0
+CWBC.US,D,20250728,000000,20.39,20.885,20.21,20.31,39490,0
+CWBC.US,D,20250729,000000,20.44,20.47,19.98,19.99,35534,0
+CWBC.US,D,20250730,000000,20.02,20.25,19.52,19.55,43997,0
+CWBC.US,D,20250731,000000,19.5,19.95,19.22,19.25,54619,0
+CWBC.US,D,20250801,000000,18.95,19.29,18.61,18.73,65779,0
+CWBC.US,D,20250804,000000,18.83,18.985,18.76,18.89,44532,0
+CWBC.US,D,20250805,000000,19.565,19.565,18.735,18.89,34381,0
+CWBC.US,D,20250806,000000,18.87,19.02,18.74,18.74,34075,0
+CWBC.US,D,20250807,000000,18.695,18.82,18.505,18.58,37914,0
+CWBC.US,D,20250808,000000,18.8525,18.94,18.6101,18.82,22275,0
+CWBC.US,D,20250811,000000,18.82,19.07,18.77,18.92,27184,0
+CWBC.US,D,20250812,000000,19.07,20.155,19.07,20.04,45342,0
+CWBC.US,D,20250813,000000,20.17,20.48,20.17,20.32,37126,0
+CWBC.US,D,20250814,000000,20.12,20.39,20.085,20.27,33217,0
+CWBC.US,D,20250815,000000,20.39,20.39,20.015,20.13,92925,0
+CWBC.US,D,20250818,000000,20.1,20.24,19.8,20.07,50910,0
+CWBC.US,D,20250819,000000,20.01,20.355,20,20.17,27412,0
+CWBC.US,D,20250820,000000,20.27,20.29,20.08,20.195,19945,0
+CWBC.US,D,20250821,000000,20.135,20.205,19.97,20.13,19366,0
+CWBC.US,D,20250822,000000,20.12,21.62,20.12,21.36,68913,0
+CWBC.US,D,20250825,000000,21.355,21.49,21.156,21.16,27748,0
+CWBC.US,D,20250826,000000,21.32,21.465,21.2501,21.33,68292,0
+CWBC.US,D,20250827,000000,21.3,21.62,21.295,21.32,39049,0
+CWBC.US,D,20250828,000000,21.45,21.45,21.02,21.09,31174,0
+CWBC.US,D,20250829,000000,21.17,21.5,21.17,21.32,48978,0
+CWBC.US,D,20250902,000000,21.26,21.325,20.985,21.01,69636,0
+CWBC.US,D,20250903,000000,20.95,21.19,20.9,20.96,38636,0
+CWBC.US,D,20250904,000000,21.08,21.29,21.055,21.17,31839,0
+CWBC.US,D,20250905,000000,21.395,21.445,21.05,21.225,29865,0
+CWBC.US,D,20250908,000000,21.25,21.29,21.1,21.23,41451,0
+CWBC.US,D,20250909,000000,21.2,21.28,20.985,21.02,45048,0
+CWBC.US,D,20250910,000000,21.02,21.185,20.94,21,31011,0
+CWBC.US,D,20250911,000000,21.02,21.3,20.9,21.24,26531,0
+CWBC.US,D,20250912,000000,21.15,21.29,21.01,21.07,33266,0
+CWBC.US,D,20250915,000000,21.12,21.27,21.045,21.13,61304,0
+CWBC.US,D,20250916,000000,21.26,21.26,20.95,21.01,33577,0
+CWBC.US,D,20250917,000000,21.13,21.75,21.04,21.15,108300,0
+CWBC.US,D,20250918,000000,21.2,21.84,21.15,21.74,65398,0
+CWBC.US,D,20250919,000000,21.69,21.81,21.5,21.58,119344,0
+CWBC.US,D,20250922,000000,21.42,21.56,21.35,21.42,50066,0
+CWBC.US,D,20250923,000000,21.65,21.79,21.28,21.4,70387,0
+CWBC.US,D,20250924,000000,21.46,21.6,21.2,21.35,42597,0
+CWBC.US,D,20250925,000000,21.22,21.43,21.2,21.32,27759,0
+CWBC.US,D,20250926,000000,21.44,21.49,21.05,21.1,43530,0
+CWBC.US,D,20250929,000000,21.13,21.13,20.65,20.72,64686,0
+CWBC.US,D,20250930,000000,20.66,20.95,20.55,20.84,36667,0
+CWBC.US,D,20251001,000000,20.67,20.92,20.43,20.69,40686,0
+CWBC.US,D,20251002,000000,20.69,20.7,20.37,20.55,33158,0
+CWBC.US,D,20251003,000000,20.79,20.95,20.71,20.855,54371,0
+CWBC.US,D,20251006,000000,21.05,21.42,20.77,20.9,43894,0
+CWBC.US,D,20251007,000000,20.9,21.02,20.68,20.69,32276,0
+CWBC.US,D,20251008,000000,20.77,20.85,20.52,20.55,17176,0
+CWBC.US,D,20251009,000000,20.5,20.6,20.37,20.49,31796,0
+CWBC.US,D,20251010,000000,20.56,20.66,19.84,19.85,47684,0
+CWBC.US,D,20251013,000000,20.08,20.35,19.785,20.3,28732,0
+CWBC.US,D,20251014,000000,20.12,20.98,20.12,20.85,50244,0
+CWBC.US,D,20251015,000000,20.93,21,20.65,20.79,37646,0
+CWBC.US,D,20251016,000000,20.72,21.045,19.87,20.19,56425,0
+CWBC.US,D,20251017,000000,20.3,21.18,20.27,20.7,150235,0
+CWBC.US,D,20251020,000000,20.82,21.155,20.8,21.03,145283,0
+CWBC.US,D,20251021,000000,21.09,21.26,20.93,21.05,136131,0
+CWBC.US,D,20251022,000000,21.09,21.555,21.055,21.12,96800,0
+CWBC.US,D,20251023,000000,21.1,21.74,20.87,20.93,94023,0
+CWBC.US,D,20251024,000000,21.12,21.5,21.12,21.41,41086,0
+CWBC.US,D,20251027,000000,21.48,21.5,21.14,21.34,86271,0
+CWBC.US,D,20251028,000000,21.3,21.81,21.01,21.67,63735,0
+CWBC.US,D,20251029,000000,21.65,21.755,20.925,21.09,69457,0
+CWBC.US,D,20251030,000000,21.09,21.56,21.06,21.24,41547,0
+CWBC.US,D,20251031,000000,21.1,21.375,21.01,21.18,54813,0
+CWBC.US,D,20251103,000000,20.98,21.39,20.7,21.19,73688,0
+CWBC.US,D,20251104,000000,21.05,21.35,20.92,21.14,59664,0
+CWBC.US,D,20251105,000000,21.26,21.65,21.18,21.52,72755,0
+CWBC.US,D,20251106,000000,21.5,21.6,21.38,21.43,43706,0
+CWBC.US,D,20251107,000000,21.44,21.575,21.29,21.43,67586,0
+CWBC.US,D,20251110,000000,21.59,21.6269,21.315,21.5,75845,0
+CWBC.US,D,20251111,000000,21.42,21.62,21.33,21.55,65066,0
+CWBC.US,D,20251112,000000,21.66,21.97,21.502,21.65,46138,0
+CWBC.US,D,20251113,000000,21.58,21.88,21.51,21.61,72661,0
+CWBC.US,D,20251114,000000,21.47,21.74,21.3,21.57,64992,0
+CWBC.US,D,20251117,000000,21.6,21.69,21.12,21.12,67865,0
+CWBC.US,D,20251118,000000,21.2,21.57,21.2,21.4,140202,0
+CWBC.US,D,20251119,000000,21.35,21.6,21.28,21.39,63854,0
+CWBC.US,D,20251120,000000,21.58,21.87,21.28,21.32,93481,0
+CWBC.US,D,20251121,000000,21.35,22.44,21.32,22.23,195449,0
+CWBC.US,D,20251124,000000,22.23,22.33,22.11,22.15,66130,0
+CWBC.US,D,20251125,000000,22.33,23.22,22.33,22.76,123344,0
+CWBC.US,D,20251126,000000,22.7,23.005,22.68,22.72,126814,0
+CWBC.US,D,20251128,000000,22.63,22.9,22.475,22.65,39040,0
+CWBC.US,D,20251201,000000,22.55,23.0885,22.55,22.94,153444,0
+CWBC.US,D,20251202,000000,23.09,23.205,22.91,22.96,239493,0
+CWBC.US,D,20251203,000000,23.1,23.63,22.97,23.53,295237,0
+CWBC.US,D,20251204,000000,23.5,23.9899,23.49,23.5,153310,0
+CWBC.US,D,20251205,000000,23.56,23.65,23.18,23.27,107628,0
+CWBC.US,D,20251208,000000,23.26,23.515,23.18,23.22,87084,0
+CWBC.US,D,20251209,000000,23.28,23.57,23.2,23.28,122547,0
+CWBC.US,D,20251210,000000,23.35,23.71,23.29,23.56,385358,0
+CWBC.US,D,20251211,000000,23.55,23.86,23.55,23.76,201448,0
+CWBC.US,D,20251212,000000,23.85,23.965,23.7,23.79,158825,0
+CWBC.US,D,20251215,000000,23.99,24.295,23.9,24.2,181723,0
+CWBC.US,D,20251216,000000,24.22,24.365,24,24.06,175621,0
+CWBC.US,D,20251217,000000,23.83,23.83,22.63,23.18,328337,0
+CWBC.US,D,20251218,000000,23.41,23.68,23.21,23.31,163570,0
+CWBC.US,D,20251219,000000,23.31,23.51,22.75,23,282822,0
+CWBC.US,D,20251222,000000,23,23.33,22.7,22.8,144412,0
+CWBC.US,D,20251223,000000,22.76,23,22.62,22.64,119445,0
+CWBC.US,D,20251224,000000,22.69,22.8,22.42,22.74,73526,0
+CWBC.US,D,20251226,000000,22.7,22.92,22.61,22.69,111949,0
+CWBC.US,D,20251229,000000,22.72,22.82,22.535,22.63,103998,0
+CWBC.US,D,20251230,000000,22.59,22.79,22.475,22.52,155203,0
+CWBC.US,D,20251231,000000,22.6,22.76,22.46,22.5,122045,0
+CWBC.US,D,20260102,000000,22.57,22.62,22.025,22.05,141331,0
+CWBC.US,D,20260105,000000,22.05,22.9,22,22.57,107512,0
+CWBC.US,D,20260106,000000,22.58,22.66,22.35,22.64,105698,0
+CWBC.US,D,20260107,000000,22.65,22.69,22.25,22.41,92373,0
+CWBC.US,D,20260108,000000,22.35,22.86,22.35,22.65,108071,0
+CWBC.US,D,20260109,000000,22.67,22.78,22.25,22.35,141061,0
+CWBC.US,D,20260112,000000,22.28,22.325,22.1,22.21,110158,0
+CWBC.US,D,20260113,000000,22.29,22.54,22.05,22.42,95426,0
+CWBC.US,D,20260114,000000,22.45,22.64,22.2401,22.61,75322,0
+CWBC.US,D,20260115,000000,22.55,23.47,22.5,23.38,103595,0
+CWBC.US,D,20260116,000000,23.33,23.485,23.18,23.19,101312,0
+CWBC.US,D,20260120,000000,22.9,23.48,22.71,22.84,96567,0
+CWBC.US,D,20260121,000000,22.99,23.915,22.99,23.78,140213,0
+CWBC.US,D,20260122,000000,23.84,24.175,23.75,23.9,102510,0
+CWBC.US,D,20260123,000000,24.17,24.67,23.79,23.85,92931,0
+CWBC.US,D,20260126,000000,24.08,24.285,23.52,23.71,123547,0
+CWBC.US,D,20260127,000000,23.71,23.96,23.44,23.47,148564,0
+CWBC.US,D,20260128,000000,23.56,23.6,23.19,23.33,125995,0
+CWBC.US,D,20260129,000000,23.48,23.78,23.48,23.74,61356,0
+CWBC.US,D,20260130,000000,23.6,24.1,23.6,23.97,171746,0
+CWBC.US,D,20260202,000000,24.1,25.05,23.9,24.84,222293,0
+CWBC.US,D,20260203,000000,24.8,25.32,24.51,25.04,183382,0
+CWBC.US,D,20260204,000000,25.25,25.58,25.15,25.24,247646,0
+CWBC.US,D,20260205,000000,25.26,25.59,25.06,25.35,315373,0
+CWBC.US,D,20260206,000000,25.43,25.72,25.325,25.41,232580,0
+CWBC.US,D,20260209,000000,25.45,25.485,25.04,25.04,134358,0
+CWBC.US,D,20260210,000000,25.04,25.3,24.4,24.68,211059,0
+CWBC.US,D,20260211,000000,24.92,25.02,24.35,24.53,163029,0
+CWBC.US,D,20260212,000000,24.71,24.72,24.03,24.35,157503,0
+CWBC.US,D,20260213,000000,24.45,24.71,24.2,24.4,170282,0
+CWBC.US,D,20260217,000000,24.42,24.75,24.165,24.49,121682,0
+CWBC.US,D,20260218,000000,24.47,24.76,24.13,24.26,125990,0
diff --git a/daily/us/nasdaq stocks/1/dfns.us.txt b/daily/us/nasdaq stocks/1/dfns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7200e6681d177c8d1af66146ab0734d8c948c9b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dfns.us.txt	
@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFNS.US,D,20200723,000000,56,56,55.7143,55.7714,10320.625,0
+DFNS.US,D,20200724,000000,55.7143,56.4571,55.7143,56.0571,4062.625,0
+DFNS.US,D,20200727,000000,56,56.0623,56,56.0623,4495.75,0
+DFNS.US,D,20200728,000000,56.0571,56.0571,56,56,97.475,0
+DFNS.US,D,20200729,000000,56.2857,56.2857,56.2857,56.2857,70,0
+DFNS.US,D,20200730,000000,56,56.6,56,56,3296.475,0
+DFNS.US,D,20200731,000000,56,56.0571,55.7143,55.8286,12967.675,0
+DFNS.US,D,20200803,000000,56.6857,56.6857,55.8857,55.8857,215.425,0
+DFNS.US,D,20200804,000000,56.0286,56.0566,55.8857,55.8857,2814.7,0
+DFNS.US,D,20200805,000000,55.8286,56,55.8286,56,240.625,0
+DFNS.US,D,20200806,000000,55.8857,55.8857,55.8286,55.8286,193.375,0
+DFNS.US,D,20200807,000000,56,56.0571,55.8286,56,3218.95,0
+DFNS.US,D,20200810,000000,55.8857,55.8857,55.8857,55.8857,98.175,0
+DFNS.US,D,20200811,000000,56,56,56,56,507.85,0
+DFNS.US,D,20200812,000000,56.3714,56.3714,56.3714,56.3714,31.325,0
+DFNS.US,D,20200814,000000,55.9429,56.8571,55.9429,56.8571,1028.475,0
+DFNS.US,D,20200817,000000,56.8571,56.8571,56.1143,56.1143,639.45,0
+DFNS.US,D,20200818,000000,56.3429,56.3429,56.2857,56.2857,229.25,0
+DFNS.US,D,20200819,000000,56,56,55.9429,55.9429,37.1,0
+DFNS.US,D,20200820,000000,56,56,55.7143,55.8286,1793.225,0
+DFNS.US,D,20200821,000000,55.9429,56.0571,55.9394,56.0571,1486.625,0
+DFNS.US,D,20200824,000000,55.9429,56.0571,55.8286,55.8286,5666.5,0
+DFNS.US,D,20200825,000000,56.2857,56.2857,55.8286,56.0571,719.25,0
+DFNS.US,D,20200826,000000,56.0571,56.0571,56.0571,56.0571,78.75,0
+DFNS.US,D,20200828,000000,55.8286,56.0571,55.7143,55.7143,2731.75,0
+DFNS.US,D,20200831,000000,56.2286,56.2286,56.2286,56.2286,406.525,0
+DFNS.US,D,20200902,000000,55.7714,55.8857,55.7714,55.8857,1594.6,0
+DFNS.US,D,20200903,000000,56.1143,56.1143,55.7714,55.8286,34003.375,0
+DFNS.US,D,20200904,000000,56.1714,56.1714,55.8286,55.8909,3962,0
+DFNS.US,D,20200908,000000,56.0571,56.1143,56.0571,56.0571,2328.375,0
+DFNS.US,D,20200909,000000,56.2286,56.2286,55.8286,55.8857,718.55,0
+DFNS.US,D,20200910,000000,56.1143,56.2897,56.1143,56.2897,88.375,0
+DFNS.US,D,20200911,000000,55.8286,55.8286,55.8286,55.8286,17.5,0
+DFNS.US,D,20200914,000000,56,56,56,56,74.9,0
+DFNS.US,D,20200915,000000,55.9429,55.9429,55.8286,55.8286,858.55,0
+DFNS.US,D,20200916,000000,55.8857,56.2286,55.7714,55.8286,1788.15,0
+DFNS.US,D,20200917,000000,55.7714,55.8286,55.7143,55.8286,2329.075,0
+DFNS.US,D,20200918,000000,56,56,56,56,10134.425,0
+DFNS.US,D,20200921,000000,56,56.1714,56,56.0571,142.45,0
+DFNS.US,D,20200922,000000,56.0571,56.0571,55.7143,55.7143,402.85,0
+DFNS.US,D,20200923,000000,55.8286,55.8286,55.7143,55.7714,1380.575,0
+DFNS.US,D,20200924,000000,55.8286,55.8286,55.7143,55.7714,175.175,0
+DFNS.US,D,20200925,000000,55.7143,55.7143,55.7143,55.7143,652.4,0
+DFNS.US,D,20200928,000000,55.7714,55.996,55.7143,55.8497,283.675,0
+DFNS.US,D,20201002,000000,55.88,56.0571,55.88,56.0571,210.7,0
+DFNS.US,D,20201005,000000,56.0571,56.0914,56,56.04,1978.725,0
+DFNS.US,D,20201006,000000,56.0571,56.0571,56,56.0571,752.5,0
+DFNS.US,D,20201007,000000,56.0571,56.0857,56,56,5072.2,0
+DFNS.US,D,20201008,000000,56.0857,56.1714,56,56.0571,1271.2,0
+DFNS.US,D,20201012,000000,56.0006,56.0857,56.0006,56.0857,106.4,0
+DFNS.US,D,20201013,000000,56.0857,56.2286,56.0857,56.1714,958.475,0
+DFNS.US,D,20201015,000000,56.0571,56.6286,56,56,4181.975,0
+DFNS.US,D,20201019,000000,56,56,56,56,74.9,0
+DFNS.US,D,20201020,000000,56.1714,56.1714,56.1714,56.1714,375.725,0
+DFNS.US,D,20201021,000000,56,56,56,56,1945.475,0
+DFNS.US,D,20201022,000000,55.9429,55.9429,55.8857,55.8857,154.525,0
+DFNS.US,D,20201023,000000,56,56,56,56,181.125,0
+DFNS.US,D,20201026,000000,56,56,55.8857,55.9623,3222.1,0
+DFNS.US,D,20201028,000000,55.8857,55.8857,55.8857,55.8857,36.4,0
+DFNS.US,D,20201029,000000,55.8857,55.8857,55.8857,55.8857,192.85,0
+DFNS.US,D,20201030,000000,55.8857,56.2166,55.8857,55.8857,4436.25,0
+DFNS.US,D,20201102,000000,55.8286,55.8286,55.7143,55.7143,8508.325,0
+DFNS.US,D,20201110,000000,56.0571,56.0571,55.9646,55.9646,892.675,0
+DFNS.US,D,20201116,000000,55.9429,56,55.8857,55.9429,1194.9,0
+DFNS.US,D,20201117,000000,56,56,56,56,71.575,0
+DFNS.US,D,20201118,000000,56.0571,56.0571,56.0571,56.0571,17.5,0
+DFNS.US,D,20201119,000000,56,56.1143,56,56.1143,1050,0
+DFNS.US,D,20201120,000000,56.2286,56.2286,56.1143,56.1143,892.5,0
+DFNS.US,D,20201123,000000,56.1371,56.1714,56.1143,56.1714,297.675,0
+DFNS.US,D,20201124,000000,56.1143,56.1714,56.0571,56.0571,40223.75,0
+DFNS.US,D,20201125,000000,56.3429,56.3429,56.0571,56.0571,290.5,0
+DFNS.US,D,20201127,000000,56.1143,56.1143,56.1143,56.1143,1130.85,0
+DFNS.US,D,20201130,000000,56.5143,56.5143,56.1714,56.1714,352.8,0
+DFNS.US,D,20201201,000000,56.2286,56.5714,55.7143,56,8236.025,0
+DFNS.US,D,20201202,000000,56.1143,56.1714,56.1143,56.1714,1202.425,0
+DFNS.US,D,20201203,000000,56.4571,56.4571,56.4,56.4,402.675,0
+DFNS.US,D,20201204,000000,56.5714,56.5714,56.3429,56.4,3315.025,0
+DFNS.US,D,20201207,000000,56.5714,56.5714,56.2286,56.2857,3237.5,0
+DFNS.US,D,20201208,000000,56.8,56.8,56.2286,56.5714,463.75,0
+DFNS.US,D,20201209,000000,56.5714,56.8,56.5714,56.8,897.4,0
+DFNS.US,D,20201210,000000,56.5714,56.8571,56.5714,56.8571,527.8,0
+DFNS.US,D,20201211,000000,56.8571,56.8571,56.8571,56.8571,126.875,0
+DFNS.US,D,20201214,000000,56.7829,56.7863,56.5714,56.6286,899.675,0
+DFNS.US,D,20201215,000000,56.8571,57.1429,56.8571,57.1429,302.05,0
+DFNS.US,D,20201216,000000,56.9714,57.0286,56.9714,57.0286,51.45,0
+DFNS.US,D,20201217,000000,57.1429,57.1429,56.6857,56.6857,1553.125,0
+DFNS.US,D,20201218,000000,56.8571,57.0857,56.8571,57.0857,1118.425,0
+DFNS.US,D,20201221,000000,57.4286,57.4286,57.3714,57.4286,273.35,0
+DFNS.US,D,20201222,000000,57.4286,57.4857,57.3143,57.3143,9265.55,0
+DFNS.US,D,20201223,000000,57.6571,57.7143,57.4286,57.4286,671.3,0
+DFNS.US,D,20201224,000000,57.6,57.6571,57.5989,57.6571,1426.425,0
+DFNS.US,D,20201228,000000,57.7143,60.4571,57.4286,57.6,2946.475,0
+DFNS.US,D,20201229,000000,57.5714,57.5714,57.4286,57.4286,1077.125,0
+DFNS.US,D,20201230,000000,57.2,57.6,57.2,57.3143,147.7,0
+DFNS.US,D,20201231,000000,57.2,57.2,57.2,57.2,114.1,0
+DFNS.US,D,20210104,000000,57.6,57.6,57.2571,57.5429,93.8,0
+DFNS.US,D,20210105,000000,57.6,57.9429,57.5829,57.6,677.075,0
+DFNS.US,D,20210106,000000,57.6571,57.6571,57.6571,57.6571,52.325,0
+DFNS.US,D,20210107,000000,57.2571,58.1714,57.2571,57.2571,6801.725,0
+DFNS.US,D,20210108,000000,58,58.5714,57.9429,58.2857,17046.4,0
+DFNS.US,D,20210111,000000,58.2857,58.2857,57.8857,58.2286,4963.175,0
+DFNS.US,D,20210112,000000,58.2286,58.2286,58,58.2286,5161.1,0
+DFNS.US,D,20210113,000000,58,60,57.9429,59.5429,19962.075,0
+DFNS.US,D,20210114,000000,59.5429,59.5429,58.5714,59.1429,1764,0
+DFNS.US,D,20210115,000000,59.2,59.2,58.2857,58.5714,4602.85,0
+DFNS.US,D,20210119,000000,58.9714,58.9714,58.4,58.4571,286.125,0
+DFNS.US,D,20210120,000000,58.4,58.6857,58.2857,58.4571,5674.725,0
+DFNS.US,D,20210121,000000,58.4571,58.8571,58.1143,58.1143,1400,0
+DFNS.US,D,20210122,000000,58.5709,58.5709,58.1714,58.2857,120.75,0
+DFNS.US,D,20210125,000000,57.9429,58.5143,57.4857,58.3406,1724.1,0
+DFNS.US,D,20210126,000000,58.3429,58.6286,58.3429,58.4,7072.975,0
+DFNS.US,D,20210127,000000,57.9429,58.0989,57.3143,57.3143,1880.55,0
+DFNS.US,D,20210128,000000,58,58,57.372,57.372,327.425,0
+DFNS.US,D,20210129,000000,57.3714,57.7143,57.3714,57.6571,820.05,0
+DFNS.US,D,20210202,000000,57.8897,58.5143,57.8897,58.3429,2729.3,0
+DFNS.US,D,20210203,000000,58.5714,58.8571,58.5714,58.5714,803.25,0
+DFNS.US,D,20210204,000000,58.5714,58.9143,58.5714,58.9143,221.2,0
+DFNS.US,D,20210205,000000,59.1931,59.1931,58.6286,58.6857,1870.75,0
+DFNS.US,D,20210208,000000,58.6903,59.1429,58.6903,59.1429,2157.225,0
+DFNS.US,D,20210209,000000,58.8,59.2,58.8,59.2,589.05,0
+DFNS.US,D,20210210,000000,59.2,59.4857,59.1429,59.2571,11372.55,0
+DFNS.US,D,20210211,000000,59.0286,59.428,58.8571,58.8571,16349.9,0
+DFNS.US,D,20210212,000000,58.8,59.1429,58.5754,58.9714,1461.075,0
+DFNS.US,D,20210216,000000,59.0286,59.0286,58.7429,58.8,35377.475,0
+DFNS.US,D,20210217,000000,58.8571,59.4286,58.8571,59.4286,12510.75,0
+DFNS.US,D,20210218,000000,59.1429,59.1429,58.9143,59.1429,3080.35,0
+DFNS.US,D,20210219,000000,59.0286,59.1834,59.0286,59.1429,903.175,0
+DFNS.US,D,20210222,000000,59.1429,59.4857,59.1429,59.3143,3102.925,0
+DFNS.US,D,20210223,000000,58.0571,59.1429,58.0571,58.8571,910.875,0
+DFNS.US,D,20210224,000000,58.8571,59.7143,58.7429,59.0286,4531.625,0
+DFNS.US,D,20210225,000000,59.3714,59.6,58.5143,59.1429,3320.1,0
+DFNS.US,D,20210226,000000,59.0857,59.1429,58.5714,58.6286,184.45,0
+DFNS.US,D,20210301,000000,59.5994,59.5994,58.1143,58.1143,193.55,0
+DFNS.US,D,20210302,000000,58.2851,58.2851,57.4286,57.8857,2467.5,0
+DFNS.US,D,20210303,000000,57.7714,57.7714,57.2,57.2,2466.1,0
+DFNS.US,D,20210304,000000,57.2,57.428,56.5714,56.5714,14733.6,0
+DFNS.US,D,20210305,000000,56.8,57.5749,56.7429,56.7429,431.725,0
+DFNS.US,D,20210308,000000,58.2851,58.2851,58.2851,58.2851,90.475,0
+DFNS.US,D,20210309,000000,57.964,57.964,56.8,57.0286,1033.9,0
+DFNS.US,D,20210310,000000,57.5429,57.5429,56.9143,57.0286,497.175,0
+DFNS.US,D,20210311,000000,57.8589,57.8589,56.8,57.2,123.375,0
+DFNS.US,D,20210312,000000,56.7429,57.0286,56.7429,56.8,1995.7,0
+DFNS.US,D,20210315,000000,56.8,56.8,56.8,56.8,197.575,0
+DFNS.US,D,20210316,000000,56.8571,56.8571,56.8,56.8,455.175,0
+DFNS.US,D,20210317,000000,56.7429,56.8,56.7429,56.7429,916.65,0
+DFNS.US,D,20210318,000000,57.3714,57.3714,56.8,56.8,133,0
+DFNS.US,D,20210319,000000,56.8,56.8,56.7429,56.7429,350.35,0
+DFNS.US,D,20210322,000000,56.7429,56.7429,56.7429,56.7429,90.475,0
+DFNS.US,D,20210323,000000,56.9429,56.9429,56.5143,56.5143,5486.425,0
+DFNS.US,D,20210324,000000,56.6857,56.9143,56.5143,56.9143,1908.2,0
+DFNS.US,D,20210325,000000,56.5714,56.6857,56.5714,56.6857,6273.925,0
+DFNS.US,D,20210326,000000,56.6286,57.0857,56.5143,56.5714,12773.775,0
+DFNS.US,D,20210329,000000,56.6286,56.6857,56.6286,56.6857,6753.95,0
+DFNS.US,D,20210330,000000,56.6857,56.8,56.6857,56.8,305.725,0
+DFNS.US,D,20210331,000000,56.8,56.8,56.7429,56.8,625.45,0
+DFNS.US,D,20210401,000000,56.8,56.8,56.8,56.8,255.85,0
+DFNS.US,D,20210405,000000,56.8914,56.8914,56.8,56.8571,14925.75,0
+DFNS.US,D,20210406,000000,56.8571,57.0229,56.8571,56.8857,24193.575,0
+DFNS.US,D,20210407,000000,56.8571,56.8571,56.8571,56.8571,23340.1,0
+DFNS.US,D,20210408,000000,56.8571,56.9143,56.8571,56.9143,141.225,0
+DFNS.US,D,20210409,000000,57.0857,57.9429,57.0857,57.4857,2126.6,0
+DFNS.US,D,20210412,000000,57.4286,57.7143,57.4286,57.4286,3109.925,0
+DFNS.US,D,20210413,000000,56.8571,57.6,56.8571,57.0286,1320.2,0
+DFNS.US,D,20210414,000000,57.3714,57.7143,57.3714,57.7143,7533.05,0
+DFNS.US,D,20210416,000000,57.4857,57.4857,56.8571,57.1429,1720.95,0
+DFNS.US,D,20210419,000000,56.9714,57.5429,56.9714,57.4286,661.15,0
+DFNS.US,D,20210420,000000,57.3714,57.3714,57.3714,57.3714,21.875,0
+DFNS.US,D,20210421,000000,57.2171,57.2171,57.2171,57.2171,175.525,0
+DFNS.US,D,20210423,000000,57.3714,57.4286,56.9143,57.4286,159.25,0
+DFNS.US,D,20210426,000000,57.2109,57.4286,57.2109,57.4286,45.675,0
+DFNS.US,D,20210427,000000,57.0286,57.1429,57.0286,57.0857,70.875,0
+DFNS.US,D,20210428,000000,56.9143,57.3143,56.9143,57.3143,322.7,0
+DFNS.US,D,20210429,000000,57.2571,57.2571,57.2571,57.2571,18.025,0
+DFNS.US,D,20210430,000000,57.3143,57.3143,57.3143,57.3143,2641.45,0
+DFNS.US,D,20210504,000000,57.2571,57.2571,56.9714,57.2571,65.8,0
+DFNS.US,D,20210505,000000,56.972,57.2,56.972,57.1429,114.275,0
+DFNS.US,D,20210506,000000,56.972,57.3143,56.9714,57.3143,2176.125,0
+DFNS.US,D,20210507,000000,57.3143,57.3143,57.3143,57.3143,30.8,0
+DFNS.US,D,20210510,000000,57.2571,57.2571,57.2571,57.2571,38.5,0
+DFNS.US,D,20210511,000000,56.9714,56.9714,56.8571,56.8571,1563.975,0
+DFNS.US,D,20210512,000000,56.9143,56.9143,56.9143,56.9143,907.2,0
+DFNS.US,D,20210513,000000,56.9143,56.9714,56.9143,56.9143,4390.575,0
+DFNS.US,D,20210518,000000,56.9143,56.9869,56.9143,56.9143,604.1,0
+DFNS.US,D,20210524,000000,56.9714,57.1429,56.9714,56.9714,2008.65,0
+DFNS.US,D,20210526,000000,57.1429,57.1429,56.9714,56.9714,1207.5,0
+DFNS.US,D,20210527,000000,56.9714,57.0286,56.9714,56.9714,4121.25,0
+DFNS.US,D,20210601,000000,56.9714,57.1429,56.9714,57.1429,2119.6,0
+DFNS.US,D,20210602,000000,56.972,57.1429,56.972,57.1429,906.15,0
+DFNS.US,D,20210603,000000,56.9714,57.1429,56.9714,57.1429,558.25,0
+DFNS.US,D,20210604,000000,57.1429,57.1429,57.0286,57.1429,977.9,0
+DFNS.US,D,20210607,000000,57.0286,57.1429,57.0286,57.1429,1033.55,0
+DFNS.US,D,20210608,000000,57.0286,57.1429,57.0286,57.1429,2611.35,0
+DFNS.US,D,20210609,000000,57.0857,57.1429,57.0857,57.1371,2085.125,0
+DFNS.US,D,20210610,000000,57.2,57.2,57.0857,57.0857,2954.7,0
+DFNS.US,D,20210611,000000,57.0857,57.2,57.0857,57.2,4144.7,0
+DFNS.US,D,20210614,000000,57.1429,57.1429,57.1429,57.1429,383.95,0
+DFNS.US,D,20210615,000000,57.1429,57.2,57.1429,57.2,4640.825,0
+DFNS.US,D,20210616,000000,57.1429,57.2571,57.1429,57.2571,1526,0
+DFNS.US,D,20210617,000000,57.2,57.2571,57.1429,57.1429,3650.5,0
+DFNS.US,D,20210618,000000,57.1429,57.1429,57.1429,57.1429,2406.075,0
+DFNS.US,D,20210621,000000,57.1429,57.1429,57.1429,57.1429,439.25,0
+DFNS.US,D,20210623,000000,57.3143,57.3143,57.2,57.2,561.05,0
+DFNS.US,D,20210624,000000,57.3143,57.3143,57.3143,57.3143,179.9,0
+DFNS.US,D,20210625,000000,57.2571,57.3143,57.2,57.3143,1875.825,0
+DFNS.US,D,20210628,000000,57.2571,57.2571,57.2,57.2,6164.2,0
+DFNS.US,D,20210630,000000,57.3143,57.3143,57.2,57.2,7549.675,0
+DFNS.US,D,20210701,000000,57.2571,57.2571,57.2,57.2,5795.475,0
+DFNS.US,D,20210702,000000,57.3949,57.3949,57.3949,57.3949,25.55,0
+DFNS.US,D,20210706,000000,57.3714,57.3714,57.2577,57.2577,43.4,0
+DFNS.US,D,20210707,000000,57.272,57.272,57.272,57.272,89.425,0
+DFNS.US,D,20210708,000000,57.3143,57.3143,57.2571,57.2571,1246.7,0
+DFNS.US,D,20210709,000000,57.3171,57.3171,57.3171,57.3171,528.675,0
+DFNS.US,D,20210713,000000,57.3143,57.3143,57.3143,57.3143,29.925,0
+DFNS.US,D,20210715,000000,57.3714,57.3714,57.2,57.3143,4248.65,0
+DFNS.US,D,20210716,000000,57.2,57.3714,57.2,57.3714,764.4,0
+DFNS.US,D,20210719,000000,57.2571,57.2571,57.2571,57.2571,62.475,0
+DFNS.US,D,20210726,000000,57.2571,57.2571,57.2286,57.2571,13336.575,0
+DFNS.US,D,20210727,000000,57.3143,57.3714,57.2,57.2286,4410,0
+DFNS.US,D,20210728,000000,57.3714,57.4286,57.2,57.4286,603.05,0
+DFNS.US,D,20210729,000000,57.2,57.3714,57.2,57.2,8845.9,0
+DFNS.US,D,20210730,000000,57.2571,57.2571,57.2,57.2,195.65,0
+DFNS.US,D,20210805,000000,57.2571,57.2571,57.2571,57.2571,179.2,0
+DFNS.US,D,20210809,000000,57.3429,57.3429,57.3143,57.3143,98,0
+DFNS.US,D,20210810,000000,57.3714,57.3714,57.3143,57.3143,61.25,0
+DFNS.US,D,20210811,000000,57.3714,57.3714,57.2571,57.3143,3360.35,0
+DFNS.US,D,20210812,000000,57.4857,57.4857,57.2571,57.2571,1254.225,0
+DFNS.US,D,20210813,000000,57.4286,57.4286,57.4286,57.4286,33.6,0
+DFNS.US,D,20210816,000000,57.4417,57.4417,57.2571,57.2571,393.925,0
+DFNS.US,D,20210817,000000,57.2571,57.2571,57.2571,57.2571,555.975,0
+DFNS.US,D,20210818,000000,57.2571,57.4286,57.2571,57.4286,154.175,0
+DFNS.US,D,20210819,000000,57.4857,57.4857,57.4,57.4286,8042.125,0
+DFNS.US,D,20210820,000000,57.4857,57.4857,57.4857,57.4857,734.65,0
+DFNS.US,D,20210823,000000,57.4857,57.4857,57.4857,57.4857,4384.975,0
+DFNS.US,D,20210824,000000,57.4857,57.4857,57.4857,57.4857,276.85,0
+DFNS.US,D,20210825,000000,57.5429,57.5429,57.5429,57.5429,76.475,0
+DFNS.US,D,20210826,000000,57.5429,57.5429,57.5429,57.5429,39.9,0
+DFNS.US,D,20210830,000000,57.5429,57.5429,57.5429,57.5429,372.75,0
+DFNS.US,D,20210831,000000,57.5429,57.5429,57.5429,57.5429,25.55,0
+DFNS.US,D,20210908,000000,57.7714,57.7714,57.7714,57.7714,19.25,0
+DFNS.US,D,20210914,000000,57.7714,57.7714,57.6,57.6,721.525,0
+DFNS.US,D,20210916,000000,57.6571,57.7143,57.6571,57.7143,1092.175,0
+DFNS.US,D,20210917,000000,57.7143,57.8634,57.7143,57.7143,11627.35,0
+DFNS.US,D,20210920,000000,57.7143,57.7143,57.7143,57.7143,4901.225,0
+DFNS.US,D,20210924,000000,57.7651,57.7651,57.7143,57.7143,83.475,0
+DFNS.US,D,20210927,000000,57.7143,57.7977,57.7143,57.7143,164.15,0
+DFNS.US,D,20210929,000000,57.7143,57.7714,57.7143,57.7714,310.975,0
+DFNS.US,D,20210930,000000,57.8857,57.9429,57.8857,57.9429,368.9,0
+DFNS.US,D,20211001,000000,57.7714,57.7714,57.7714,57.7714,180.425,0
+DFNS.US,D,20211006,000000,57.9429,57.9429,57.9429,57.9429,139.65,0
+DFNS.US,D,20211008,000000,57.7714,57.7714,57.7714,57.7714,596.225,0
+DFNS.US,D,20211011,000000,57.9429,57.9429,57.9429,57.9429,343.875,0
+DFNS.US,D,20211018,000000,57.9429,58,57.9429,58,1494.85,0
+DFNS.US,D,20211020,000000,57.9429,57.9429,57.9429,57.9429,875.525,0
+DFNS.US,D,20211022,000000,58.2286,58.2286,57.9429,57.9429,144.55,0
+DFNS.US,D,20211029,000000,57.9429,57.9429,57.9429,57.9429,552.3,0
+DFNS.US,D,20211102,000000,58.2286,58.2286,58,58,94.325,0
+DFNS.US,D,20211103,000000,58,58,58,58,320.075,0
+DFNS.US,D,20211104,000000,58,58.1143,57.9429,57.9429,2706.55,0
+DFNS.US,D,20211110,000000,57.9429,57.9429,57.9429,57.9429,36.05,0
+DFNS.US,D,20211112,000000,58,58.0571,57.9429,58,6575.1,0
+DFNS.US,D,20211115,000000,58.0571,58.1103,58,58,1051.75,0
+DFNS.US,D,20211116,000000,58.0571,58.0857,58,58,5238.975,0
+DFNS.US,D,20211117,000000,58.0571,58.0571,58.0571,58.0571,28.875,0
+DFNS.US,D,20211118,000000,58.0571,58.0571,58.0571,58.0571,311.15,0
+DFNS.US,D,20211122,000000,58.1143,58.1143,58.1143,58.1143,84.35,0
+DFNS.US,D,20211123,000000,58.1143,58.1143,58.1143,58.1143,37.8,0
+DFNS.US,D,20211124,000000,58.1143,58.2857,58.1143,58.2857,1784.125,0
+DFNS.US,D,20211129,000000,58.1143,58.196,58.1143,58.196,112887.6,0
+DFNS.US,D,20211202,000000,58.1714,58.1714,58.1714,58.1714,721.875,0
+DFNS.US,D,20211203,000000,58.2,58.216,58.1714,58.216,476.35,0
+DFNS.US,D,20211208,000000,58.1714,58.1714,58.1714,58.1714,1046.325,0
+DFNS.US,D,20211209,000000,58.2857,58.2857,58.2286,58.2857,902.3,0
+DFNS.US,D,20211210,000000,58.1714,58.1714,58.1714,58.1714,40.425,0
+DFNS.US,D,20211213,000000,58.2857,58.2857,58.2857,58.2857,187.425,0
+DFNS.US,D,20211214,000000,58.1714,58.1714,58.1714,58.1714,886.025,0
+DFNS.US,D,20211215,000000,58.172,58.172,58.1714,58.1714,351.75,0
+DFNS.US,D,20211216,000000,58.2857,58.2857,58.1714,58.1714,75.25,0
+DFNS.US,D,20211217,000000,58.1714,58.1714,58.1714,58.1714,17.5,0
+DFNS.US,D,20211222,000000,58.2286,58.2857,58.1714,58.2286,854.175,0
+DFNS.US,D,20211223,000000,58.2286,58.2857,58.2286,58.2286,1230.6,0
+DFNS.US,D,20211227,000000,58.2857,58.2857,58.2857,58.2857,53.725,0
+DFNS.US,D,20211228,000000,58.2869,58.2869,58.2857,58.2857,371.7,0
+DFNS.US,D,20220103,000000,58.2857,58.3429,58.2857,58.3429,248.15,0
+DFNS.US,D,20220104,000000,58.3429,58.3429,58.3429,58.3429,36.05,0
+DFNS.US,D,20220105,000000,58.5143,58.5143,58.5143,58.5143,1582.875,0
+DFNS.US,D,20220107,000000,58.5143,58.5143,58.4571,58.4571,231.35,0
+DFNS.US,D,20220110,000000,58.4,58.4,58.3429,58.3429,2630.6,0
+DFNS.US,D,20220111,000000,58.3429,58.3429,58.3429,58.3429,5600.7,0
+DFNS.US,D,20220114,000000,58.5714,58.5714,58.5714,58.5714,35,0
+DFNS.US,D,20220119,000000,58.5234,58.7229,58.5234,58.7229,907.725,0
+DFNS.US,D,20220124,000000,58.5143,58.5143,58.4,58.4,4205.075,0
+DFNS.US,D,20220127,000000,58.5143,58.5143,58.4571,58.5143,107.1,0
+DFNS.US,D,20220128,000000,58.5143,58.5143,58.5143,58.5143,210,0
+DFNS.US,D,20220131,000000,58.5429,58.5714,58.5429,58.5714,5562.9,0
+DFNS.US,D,20220203,000000,58.5143,58.6857,58.5143,58.6857,2136.575,0
+DFNS.US,D,20220207,000000,58.8571,58.8571,58.7429,58.7429,73.15,0
+DFNS.US,D,20220208,000000,58.8543,58.8543,58.8543,58.8543,102.55,0
+DFNS.US,D,20220209,000000,58.5714,58.5714,58.5714,58.5714,70,0
+DFNS.US,D,20220211,000000,58.6857,58.6857,58.6857,58.6857,10501.05,0
+DFNS.US,D,20220214,000000,58.6286,58.6286,58.6286,58.6286,438.725,0
+DFNS.US,D,20220215,000000,58.6857,58.6857,58.6857,58.6857,73.675,0
+DFNS.US,D,20220216,000000,58.7234,58.7234,58.7234,58.7234,59.675,0
+DFNS.US,D,20220218,000000,58.6857,58.6857,58.6857,58.6857,289.275,0
+DFNS.US,D,20220223,000000,58.8,58.8,58.6857,58.6857,20695.15,0
+DFNS.US,D,20220224,000000,58.6857,58.6857,58.6857,58.6857,9945.25,0
+DFNS.US,D,20220225,000000,58.6857,58.6857,58.6857,58.6857,45.675,0
+DFNS.US,D,20220228,000000,58.7143,58.7143,58.6857,58.6857,1790.075,0
+DFNS.US,D,20220301,000000,58.7429,58.8514,58.7429,58.8514,4813.9,0
+DFNS.US,D,20220302,000000,58.8286,59.0857,58.8,58.8,2124.325,0
+DFNS.US,D,20220303,000000,58.8,58.8571,58.7714,58.8,7516.25,0
+DFNS.US,D,20220307,000000,58.9143,58.9143,58.9143,58.9143,220.5,0
+DFNS.US,D,20220308,000000,58.9143,59.032,58.9143,59.032,1005.55,0
+DFNS.US,D,20220309,000000,59.2571,59.3143,58.9714,58.9714,812.525,0
+DFNS.US,D,20220310,000000,58.9714,58.9714,58.9714,58.9714,337.75,0
+DFNS.US,D,20220311,000000,58.9714,58.9714,58.9714,58.9714,7483.875,0
+DFNS.US,D,20220314,000000,58.9714,59.004,58.9714,58.9714,5678.05,0
+DFNS.US,D,20220315,000000,58.9714,59,58.9714,59,18120.55,0
+DFNS.US,D,20220316,000000,58.9143,58.9143,58.9143,58.9143,352.45,0
+DFNS.US,D,20220317,000000,59.0286,59.0286,59.0286,59.0286,902.125,0
+DFNS.US,D,20220318,000000,59.7143,59.7143,59.7143,59.7143,43.925,0
+DFNS.US,D,20220321,000000,59.6,59.7143,58.9714,58.9714,631.4,0
+DFNS.US,D,20220322,000000,58.9714,59.0589,58.9714,59.0589,229.95,0
+DFNS.US,D,20220323,000000,59.0857,59.1429,59.0857,59.1429,43.05,0
+DFNS.US,D,20220324,000000,59.1429,59.1434,59.1429,59.1434,709.975,0
+DFNS.US,D,20220325,000000,59.1429,59.1429,59.1429,59.1429,197.05,0
+DFNS.US,D,20220401,000000,59.2,59.2,59.2,59.2,406.7,0
+DFNS.US,D,20220405,000000,59.4857,59.4857,59.4857,59.4857,40.6,0
+DFNS.US,D,20220411,000000,59.3143,59.3143,59.3143,59.3143,64.575,0
+DFNS.US,D,20220420,000000,59.3714,59.3714,59.3714,59.3714,191.975,0
+DFNS.US,D,20220427,000000,59.5429,59.5429,59.3143,59.3143,1157.1,0
+DFNS.US,D,20220428,000000,59.3714,59.3714,59.3714,59.3714,262.5,0
+DFNS.US,D,20220503,000000,59.3714,59.3714,59.3714,59.3714,89.775,0
+DFNS.US,D,20220504,000000,59.3714,59.3714,59.3714,59.3714,259.175,0
+DFNS.US,D,20220512,000000,59.3714,59.3714,59.3714,59.3714,17.675,0
+DFNS.US,D,20220513,000000,59.3714,59.3714,59.3714,59.3714,35.175,0
+DFNS.US,D,20220519,000000,59.4286,59.4286,59.4286,59.4286,557.55,0
+DFNS.US,D,20220531,000000,59.4286,59.4286,59.4286,59.4286,83.3,0
+DFNS.US,D,20220601,000000,59.4286,59.4286,59.4286,59.4286,60.2,0
+DFNS.US,D,20220603,000000,59.4857,59.4863,59.4857,59.4857,385.175,0
+DFNS.US,D,20220606,000000,59.4857,59.4857,59.4857,59.4857,179.55,0
+DFNS.US,D,20220614,000000,59.5429,59.5434,59.5429,59.5429,386.575,0
+DFNS.US,D,20220615,000000,59.6571,59.6571,59.6571,59.6571,28.525,0
+DFNS.US,D,20220616,000000,59.5429,59.5429,59.5429,59.5429,200.55,0
+DFNS.US,D,20220617,000000,59.5429,59.5429,59.5429,59.5429,17.5,0
+DFNS.US,D,20220629,000000,59.8286,59.8286,59.8286,59.8286,295.925,0
+DFNS.US,D,20220630,000000,59.8,59.8,59.8,59.8,17.85,0
+DFNS.US,D,20220701,000000,59.7714,59.772,59.7714,59.772,56.875,0
+DFNS.US,D,20220705,000000,60.1143,60.1143,60.1143,60.1143,88.375,0
+DFNS.US,D,20220706,000000,59.7714,59.7714,59.7143,59.7714,2201.5,0
+DFNS.US,D,20220707,000000,60.5714,60.5714,59.7714,59.7714,288.05,0
+DFNS.US,D,20220708,000000,59.7714,60.1143,59.7714,59.8286,328.475,0
+DFNS.US,D,20220711,000000,59.7714,59.8286,59.7714,59.8286,279.475,0
+DFNS.US,D,20220714,000000,59.8851,60.2857,59.8851,60.2857,1297.8,0
+DFNS.US,D,20220715,000000,59.8286,59.9983,59.8286,59.9983,35.525,0
+DFNS.US,D,20220718,000000,59.9931,59.9931,59.9429,59.9429,35,0
+DFNS.US,D,20220719,000000,59.8286,59.8286,59.8286,59.8286,227.5,0
+DFNS.US,D,20220720,000000,60.0571,60.0571,59.8286,59.8286,67491.55,0
+DFNS.US,D,20220721,000000,59.8857,59.924,59.8857,59.8863,435.4,0
+DFNS.US,D,20220725,000000,59.8857,59.9429,59.8857,59.9429,141.925,0
+DFNS.US,D,20220729,000000,60.0571,60.0571,60.0571,60.0571,27.3,0
+DFNS.US,D,20220801,000000,60.1714,60.1714,60.1714,60.1714,44.45,0
+DFNS.US,D,20220802,000000,60.1143,60.1714,60.1143,60.1143,1107.75,0
+DFNS.US,D,20220804,000000,60.1263,60.1263,60.1143,60.1143,18080.475,0
+DFNS.US,D,20220805,000000,60.0571,60.0571,60.0571,60.0571,480.025,0
+DFNS.US,D,20220808,000000,60.0571,60.0571,60.0571,60.0571,61.775,0
+DFNS.US,D,20220819,000000,60.2286,60.2286,60.2286,60.2286,26.6,0
+DFNS.US,D,20220824,000000,60.1714,60.1714,60.1714,60.1714,14933.275,0
+DFNS.US,D,20220825,000000,60.1714,60.1714,60.1714,60.1714,4550.35,0
+DFNS.US,D,20220908,000000,60.2286,60.2286,60.2286,60.2286,263.55,0
+DFNS.US,D,20220909,000000,60.2286,60.2286,60.2286,60.2286,14315.175,0
+DFNS.US,D,20220912,000000,60.2286,60.2571,60.2286,60.2571,6784.575,0
+DFNS.US,D,20220913,000000,60.2286,60.2286,60.2286,60.2286,5146.575,0
+DFNS.US,D,20220914,000000,60.2286,60.2286,60.2286,60.2286,7954.975,0
+DFNS.US,D,20220915,000000,60.2286,60.2286,60.2286,60.2286,860.475,0
+DFNS.US,D,20220920,000000,60.2286,60.2286,60.2286,60.2286,936.6,0
+DFNS.US,D,20220921,000000,60.2286,60.2571,60.2286,60.2571,3102.75,0
+DFNS.US,D,20220922,000000,60.2857,60.4,60.2857,60.4,13357.575,0
+DFNS.US,D,20220923,000000,60.2857,60.3429,60.2857,60.3429,4548.425,0
+DFNS.US,D,20220928,000000,60.3429,60.3429,60.3429,60.3429,177.8,0
+DFNS.US,D,20220929,000000,60.4,60.4,60.4,60.4,580.65,0
+DFNS.US,D,20220930,000000,60.4,60.4,60.4,60.4,5071.15,0
+DFNS.US,D,20221003,000000,60.4,60.4571,60.4,60.4571,4716.075,0
+DFNS.US,D,20221004,000000,60.4,60.5143,60.4,60.5143,3704.575,0
+DFNS.US,D,20221005,000000,60.6286,60.6286,60.4,60.4,50.225,0
+DFNS.US,D,20221006,000000,60.5709,60.5709,60.4,60.4571,106.575,0
+DFNS.US,D,20221007,000000,60.6286,64.1714,60.628,60.6857,2741.9,0
+DFNS.US,D,20221010,000000,60.6857,60.9143,60.6857,60.8571,1295.875,0
+DFNS.US,D,20221011,000000,60.6857,60.6857,60.4571,60.5714,881.475,0
+DFNS.US,D,20221012,000000,60.6857,60.6857,60.6857,60.6857,26.075,0
+DFNS.US,D,20221013,000000,60.5143,60.6,60.5143,60.6,443.625,0
+DFNS.US,D,20221014,000000,60.5143,60.6857,60.5143,60.6851,874.825,0
+DFNS.US,D,20221017,000000,60.6857,60.6857,60.6857,60.6857,376.775,0
+DFNS.US,D,20221018,000000,60.8571,60.8571,60.6857,60.6863,859.6,0
+DFNS.US,D,20221020,000000,60.8,60.8,60.6857,60.6857,839.125,0
+DFNS.US,D,20221021,000000,60.6857,60.6857,60.6286,60.6857,1976.45,0
+DFNS.US,D,20221024,000000,61.2,61.2,60.6857,60.7429,1125.25,0
+DFNS.US,D,20221026,000000,60.7429,60.7429,60.6857,60.6857,106.925,0
+DFNS.US,D,20221028,000000,60.6857,60.7429,60.6857,60.7429,622.475,0
+DFNS.US,D,20221031,000000,60.8,60.8,60.8,60.8,35,0
+DFNS.US,D,20221101,000000,60.8571,60.8571,60.6857,60.6857,88.55,0
+DFNS.US,D,20221102,000000,60.8571,60.8571,60.8571,60.8571,35,0
+DFNS.US,D,20221103,000000,60.7429,60.7429,60.7429,60.7429,595.175,0
+DFNS.US,D,20221104,000000,60.7429,60.7429,60.7429,60.7429,614.25,0
+DFNS.US,D,20221107,000000,60.7429,60.7429,60.7429,60.7429,78.75,0
+DFNS.US,D,20221109,000000,60.7429,60.7429,60.7429,60.7429,649.075,0
+DFNS.US,D,20221114,000000,60.7429,60.7429,60.7429,60.7429,175.525,0
+DFNS.US,D,20221115,000000,60.6863,60.6863,60.6857,60.6863,193.2,0
+DFNS.US,D,20221116,000000,60.6857,60.6857,60.6857,60.6857,2184,0
+DFNS.US,D,20221208,000000,60.8571,60.9714,60.8571,60.9714,1878.8,0
+DFNS.US,D,20221213,000000,60.9714,60.9714,60.8571,60.9714,262.5,0
+DFNS.US,D,20221214,000000,60.9714,60.9714,60.8571,60.8571,356.3,0
+DFNS.US,D,20221215,000000,60.8571,60.8571,60.8571,60.8571,19.25,0
+DFNS.US,D,20221220,000000,60.9143,60.9143,60.9143,60.9143,501.725,0
+DFNS.US,D,20221221,000000,60.9143,60.9143,60.9143,60.9143,657.65,0
+DFNS.US,D,20221222,000000,60.9143,60.9143,60.9143,60.9143,586.075,0
+DFNS.US,D,20221228,000000,61.2,61.2,61.2,61.2,19.6,0
+DFNS.US,D,20230105,000000,61.2571,61.2571,61.256,61.256,427.7,0
+DFNS.US,D,20230106,000000,61.3714,61.4286,61.3714,61.3714,2383.15,0
+DFNS.US,D,20230109,000000,61.3714,61.488,61.3709,61.428,7979.3,0
+DFNS.US,D,20230110,000000,61.428,61.4286,61.3714,61.3886,2188.9,0
+DFNS.US,D,20230111,000000,61.3714,61.4857,61.2571,61.4857,13926.5,0
+DFNS.US,D,20230112,000000,61.4286,61.4869,61.4286,61.4286,6327.825,0
+DFNS.US,D,20230113,000000,61.3137,61.3137,61.3137,61.3137,263.55,0
+DFNS.US,D,20230117,000000,61.4286,61.7143,61.2571,61.4571,2486.925,0
+DFNS.US,D,20230118,000000,61.6,61.7143,61.4286,61.7143,2329.25,0
+DFNS.US,D,20230119,000000,61.2571,61.6,61.2571,61.3714,4409.3,0
+DFNS.US,D,20230120,000000,61.7143,62.3983,61.5429,61.5429,3661.525,0
+DFNS.US,D,20230123,000000,61.3143,61.3143,61.3143,61.3143,501.9,0
+DFNS.US,D,20230124,000000,61.3714,61.3714,61.3143,61.3429,444.5,0
+DFNS.US,D,20230125,000000,61.6571,62,61.6571,61.8571,33736.85,0
+DFNS.US,D,20230126,000000,61.6571,61.8286,61.6571,61.6577,518,0
+DFNS.US,D,20230130,000000,61.7143,61.7143,61.6,61.6577,3541.825,0
+DFNS.US,D,20230131,000000,61.6286,61.6577,61.5429,61.6571,3666.25,0
+DFNS.US,D,20230201,000000,61.6571,61.6571,61.6571,61.6571,140,0
+DFNS.US,D,20230209,000000,61.7714,61.7714,61.7714,61.7714,30.975,0
+DFNS.US,D,20230210,000000,61.7714,61.7714,61.7714,61.7714,33.95,0
+DFNS.US,D,20230213,000000,61.7714,61.7714,61.7714,61.7714,17.5,0
+DFNS.US,D,20230214,000000,61.7714,61.7714,61.7714,61.7714,17.675,0
+DFNS.US,D,20230215,000000,61.7714,61.7714,61.7714,61.7714,17.5,0
+DFNS.US,D,20230216,000000,61.8743,61.8743,61.7714,61.7714,742,0
+DFNS.US,D,20230223,000000,61.9417,62.8,61.9411,62.1714,11331.95,0
+DFNS.US,D,20230224,000000,61.8291,62.1926,61.8286,61.9429,892.675,0
+DFNS.US,D,20230228,000000,61.8857,61.8857,61.8857,61.8857,720.3,0
+DFNS.US,D,20230301,000000,62.2857,62.5137,61.8857,62.0554,1508.325,0
+DFNS.US,D,20230302,000000,62.4571,62.4571,62,62.1714,682.5,0
+DFNS.US,D,20230309,000000,62,62,62,62,352.1,0
+DFNS.US,D,20230310,000000,62,62,62,62,18.375,0
+DFNS.US,D,20230313,000000,62.0571,62.0571,62,62,263.025,0
+DFNS.US,D,20230316,000000,62,62.2857,61.9429,62.2857,253.05,0
+DFNS.US,D,20230317,000000,62.4686,62.5143,62.2286,62.4,521.325,0
+DFNS.US,D,20230320,000000,62.4,65.1429,62.2857,62.2857,728.175,0
+DFNS.US,D,20230323,000000,62.7429,62.7429,62.2857,62.2857,224.7,0
+DFNS.US,D,20230324,000000,62.7429,63.3714,62.6857,62.6857,218.575,0
+DFNS.US,D,20230327,000000,63.0857,63.0857,63.0857,63.0857,48.125,0
+DFNS.US,D,20230329,000000,62.1143,62.8,61.8857,62.5714,1439.025,0
+DFNS.US,D,20230330,000000,62.7326,62.7326,62.7326,62.7326,36.575,0
+DFNS.US,D,20230404,000000,62.6286,62.6286,62.6286,62.6286,87.5,0
+DFNS.US,D,20230406,000000,62.0571,62.0571,62,62,98,0
+DFNS.US,D,20230410,000000,62.6086,62.6086,62.5714,62.5714,71.75,0
+DFNS.US,D,20230411,000000,62.5714,62.6857,62.4571,62.5714,5881.925,0
+DFNS.US,D,20230412,000000,62.7434,63.3143,62.7429,63.1429,1728.825,0
+DFNS.US,D,20230413,000000,63.3143,63.328,63.1429,63.328,992.425,0
+DFNS.US,D,20230414,000000,63.4286,64,63.4286,63.9377,145.6,0
+DFNS.US,D,20230417,000000,63.7143,63.7143,63.7143,63.7143,123.2,0
+DFNS.US,D,20230418,000000,63.6571,63.9429,63.1429,63.9429,477.05,0
+DFNS.US,D,20230419,000000,63.6,63.8863,63.2,63.8863,880.25,0
+DFNS.US,D,20230421,000000,64.2857,64.2857,64.2286,64.2286,110.25,0
+DFNS.US,D,20230425,000000,63.1429,63.1697,63.1429,63.1697,458.325,0
+DFNS.US,D,20230426,000000,63.8286,63.8286,63.1429,63.1429,224,0
+DFNS.US,D,20230427,000000,63.1429,63.1429,63.1429,63.1429,731.325,0
+DFNS.US,D,20230428,000000,63.4857,63.4857,63.4857,63.4857,17.5,0
+DFNS.US,D,20230502,000000,63.2,63.7143,63.2,63.7143,105,0
+DFNS.US,D,20230504,000000,63.2,63.2,63.2,63.2,87.675,0
+DFNS.US,D,20230508,000000,63.1429,63.1429,63.1429,63.1429,271.6,0
+DFNS.US,D,20230515,000000,63.1429,63.2857,63.1429,63.2857,78.225,0
+DFNS.US,D,20230516,000000,63.1429,63.1429,63.1429,63.1429,17.5,0
+DFNS.US,D,20230517,000000,63.4286,63.4286,63.1429,63.1429,70,0
+DFNS.US,D,20230523,000000,63.4286,63.4286,63.4286,63.4286,53.55,0
+DFNS.US,D,20230524,000000,64,64.5714,63.5714,63.8857,5185.25,0
+DFNS.US,D,20230525,000000,63.8857,64.2,62.9714,63.1429,2275,0
+DFNS.US,D,20230526,000000,63.3143,63.3143,63.3143,63.3143,42.35,0
+DFNS.US,D,20230531,000000,63.6571,63.6571,63.6571,63.6571,86.8,0
+DFNS.US,D,20230601,000000,63.3714,63.3714,63.3714,63.3714,44.625,0
+DFNS.US,D,20230607,000000,63.3143,63.3143,63.2571,63.2571,67.725,0
+DFNS.US,D,20230608,000000,63.2571,63.2571,63.2571,63.2571,17.5,0
+DFNS.US,D,20230609,000000,63.3143,63.3143,63.3143,63.3143,25.55,0
+DFNS.US,D,20230613,000000,63.6571,63.6571,63.6571,63.6571,66.85,0
+DFNS.US,D,20230615,000000,63.6571,64.96,63.6,64.2286,1858.15,0
+DFNS.US,D,20230616,000000,64.2857,64.5714,63.8286,63.8286,344.225,0
+DFNS.US,D,20230621,000000,64.7429,64.8571,64.6857,64.8571,381.5,0
+DFNS.US,D,20230622,000000,64.8,64.9714,64.8,64.8571,585.55,0
+DFNS.US,D,20230627,000000,64.5714,64.5714,64.5714,64.5714,54.6,0
+DFNS.US,D,20230629,000000,64.5709,64.5714,64.5709,64.5714,390.425,0
+DFNS.US,D,20230705,000000,64.9143,64.9143,63.8857,64.0571,430.325,0
+DFNS.US,D,20230706,000000,64.1714,64.1714,64.1143,64.1714,53.025,0
+DFNS.US,D,20230707,000000,64.2286,64.2286,64.1714,64.1714,100.625,0
+DFNS.US,D,20230710,000000,64.8566,64.8571,64.3714,64.5714,856.975,0
+DFNS.US,D,20230711,000000,64.7429,64.7429,64.7429,64.7429,229.425,0
+DFNS.US,D,20230712,000000,64.6,64.8571,64.6,64.6126,262.675,0
+DFNS.US,D,20230713,000000,64.8571,72.1714,64.2857,65.4286,17510.325,0
+DFNS.US,D,20230714,000000,76.5714,87.8856,65.6,66.4,65174.9,0
+DFNS.US,D,20230717,000000,66.4,70.9714,64.2857,66.1429,23037.875,0
+DFNS.US,D,20230718,000000,65.6571,65.8286,64.5714,64.9714,5982.9,0
+DFNS.US,D,20230719,000000,66.1657,66.2857,65.2571,65.3714,2610.475,0
+DFNS.US,D,20230720,000000,65.1429,67.0857,65.1429,66,2984.8,0
+DFNS.US,D,20230721,000000,65.3714,66.1143,65.1429,66.1143,16493.575,0
+DFNS.US,D,20230724,000000,65.1429,65.6571,64.6286,64.8,5836.95,0
+DFNS.US,D,20230725,000000,64.8571,67.9429,64.7429,65.3143,21529.9,0
+DFNS.US,D,20230726,000000,64.9149,65.8857,64.9143,65.8857,1609.3,0
+DFNS.US,D,20230727,000000,65.3143,65.3143,64.8571,65.3143,3141.775,0
+DFNS.US,D,20230728,000000,65.8857,66,64.9714,65.4251,4508,0
+DFNS.US,D,20230731,000000,66,66,64.9143,65.3714,408.8,0
+DFNS.US,D,20230801,000000,64.8571,65.3143,64.8571,65.0857,1271.025,0
+DFNS.US,D,20230802,000000,65.0857,65.9429,64.9714,65.4286,2030.525,0
+DFNS.US,D,20230803,000000,65.3429,65.4286,64.4577,64.8,1699.075,0
+DFNS.US,D,20230804,000000,65.0857,65.0857,64.8,64.8571,640.5,0
+DFNS.US,D,20230807,000000,65.0286,65.0286,64.6611,64.6629,817.775,0
+DFNS.US,D,20230808,000000,64.6857,65.2571,64.6857,64.7429,341.95,0
+DFNS.US,D,20230809,000000,64.6286,64.8571,64.4571,64.8571,1581.825,0
+DFNS.US,D,20230810,000000,65.2354,65.2571,64.8571,64.8571,333.2,0
+DFNS.US,D,20230811,000000,65.1429,65.3714,64.9143,65.1429,507.675,0
+DFNS.US,D,20230814,000000,64.8571,64.8571,64.8571,64.8571,25.375,0
+DFNS.US,D,20230815,000000,65.1429,65.4286,64.8571,64.9143,938,0
+DFNS.US,D,20230816,000000,65.3714,65.3714,65.0194,65.0194,64.225,0
+DFNS.US,D,20230817,000000,65.0286,65.0286,65.0286,65.0286,73.85,0
+DFNS.US,D,20230818,000000,65.0286,65.4286,65.0286,65.3714,251.825,0
+DFNS.US,D,20230821,000000,65.2286,65.4286,65.0286,65.4286,221.9,0
+DFNS.US,D,20230822,000000,65.0286,65.4286,65.0286,65.2571,1231.3,0
+DFNS.US,D,20230823,000000,65.0857,65.4286,65.0286,65.4286,131.425,0
+DFNS.US,D,20230824,000000,65.3714,65.4286,65.0286,65.1429,258.125,0
+DFNS.US,D,20230825,000000,65.072,65.4286,65.0286,65.2611,133.175,0
+DFNS.US,D,20230828,000000,65.3714,65.3714,65.3714,65.3714,20.475,0
+DFNS.US,D,20230829,000000,65.4286,65.4286,65.0286,65.1571,301.875,0
+DFNS.US,D,20230830,000000,65.0286,65.3714,65.0286,65.3714,141.925,0
+DFNS.US,D,20230831,000000,65.2,65.3714,65.0286,65.3714,485.625,0
+DFNS.US,D,20230901,000000,65.4286,66.1143,65.0286,65.4286,5570.775,0
+DFNS.US,D,20230905,000000,65.4286,66,65.2,65.8286,1476.825,0
+DFNS.US,D,20230906,000000,65.6,65.6,65.6,65.6,129.5,0
+DFNS.US,D,20230911,000000,65.9429,65.9429,65.3143,65.428,444.15,0
+DFNS.US,D,20230912,000000,65.4269,66.1143,65.3143,65.4286,653.8,0
+DFNS.US,D,20230918,000000,65.4857,67.3143,65.4857,65.5429,11501.875,0
+DFNS.US,D,20230919,000000,66,67.1429,65.7143,65.9697,7223.65,0
+DFNS.US,D,20230920,000000,65.9429,67.1429,65.9429,66.2857,1945.475,0
+DFNS.US,D,20230921,000000,65.8994,66.9131,65.8994,66.7429,910.175,0
+DFNS.US,D,20230922,000000,66,66.2857,65.9429,66.1429,649.075,0
+DFNS.US,D,20230925,000000,66.7429,66.7429,65.6571,65.7714,675.5,0
+DFNS.US,D,20230926,000000,65.6571,65.7143,65.6571,65.7143,230.65,0
+DFNS.US,D,20230927,000000,65.7143,65.7143,65.4914,65.6571,389.2,0
+DFNS.US,D,20230928,000000,66,66.2286,65.7143,66.2286,582.4,0
+DFNS.US,D,20230929,000000,66.6286,66.6286,65.7714,66.4,2603.475,0
+DFNS.US,D,20231002,000000,66.2857,66.5143,65.7143,66.5143,206.325,0
+DFNS.US,D,20231003,000000,65.8286,65.8286,65.8286,65.8286,23.625,0
+DFNS.US,D,20231004,000000,65.7143,65.8629,65.7143,65.8629,581.875,0
+DFNS.US,D,20231005,000000,65.7714,66.0577,65.7714,66.0577,103.25,0
+DFNS.US,D,20231006,000000,65.7714,65.7714,65.7714,65.7714,67.375,0
+DFNS.US,D,20231010,000000,66.2857,66.2857,65.7714,65.7714,177.8,0
+DFNS.US,D,20231011,000000,65.6571,65.6571,65.6,65.6,258.3,0
+DFNS.US,D,20231012,000000,65.8183,66,65.6571,65.6571,585.725,0
+DFNS.US,D,20231016,000000,66,66.0006,65.4286,65.8286,179.2,0
+DFNS.US,D,20231019,000000,65.4343,66.0006,65.4343,66.0006,88.55,0
+DFNS.US,D,20231020,000000,65.4863,65.9434,65.4863,65.9434,83.475,0
+DFNS.US,D,20231023,000000,65.4903,66.0571,65.4903,65.6,221.725,0
+DFNS.US,D,20231024,000000,66.0006,66.1714,66,66.1714,70,0
+DFNS.US,D,20231027,000000,65.6,66,65.6,66,108.675,0
+DFNS.US,D,20231101,000000,66.2857,66.2857,66.2857,66.2857,19.25,0
+DFNS.US,D,20231102,000000,65.6571,65.7143,63.6571,65.3143,2841.125,0
+DFNS.US,D,20231103,000000,65.2,65.2571,64.6286,64.6286,817.775,0
+DFNS.US,D,20231106,000000,65.9977,66.8949,65,66.4571,4442.725,0
+DFNS.US,D,20231107,000000,65.8829,65.8829,65.5429,65.5429,2587.9,0
+DFNS.US,D,20231108,000000,65.5429,65.7143,65.5429,65.6571,401.625,0
+DFNS.US,D,20231109,000000,65.6017,65.7143,65.6017,65.6857,902.65,0
+DFNS.US,D,20231110,000000,65.6,65.6,65.5429,65.5714,1318.625,0
+DFNS.US,D,20231113,000000,65.6,65.6,65.5429,65.5429,3185.175,0
+DFNS.US,D,20231114,000000,65.5429,65.6,65.5429,65.6,3012.8,0
+DFNS.US,D,20231115,000000,65.9983,66,65.8,65.8,92.575,0
+DFNS.US,D,20231116,000000,66,66,65.6,65.6,986.3,0
+DFNS.US,D,20231117,000000,65.7143,65.7143,65.6571,65.6577,394.45,0
+DFNS.US,D,20231120,000000,65.6571,65.6571,65.6006,65.6571,929.775,0
+DFNS.US,D,20231121,000000,65.7143,65.7411,65.6,65.6,4016.6,0
+DFNS.US,D,20231122,000000,65.6,66.0571,65.6,65.7143,2320.325,0
+DFNS.US,D,20231124,000000,65.7143,67.8857,65.6571,66,3225.775,0
+DFNS.US,D,20231127,000000,66.2857,67.8857,66.0571,66.1143,1062.075,0
+DFNS.US,D,20231128,000000,52.9143,62.0571,48.1143,53.6857,1743.7,0
+DFNS.US,D,20231129,000000,56.8,73.0857,56.6286,62.2571,2665.425,0
+DFNS.US,D,20231130,000000,62.2286,66.5714,41.4286,54.9714,1924.3,0
+DFNS.US,D,20231201,000000,55.9714,76.9143,52,57.1429,5537.525,0
+DFNS.US,D,20231204,000000,54.2857,54.4571,52.5714,54.4571,443.625,0
+DFNS.US,D,20231205,000000,51.1429,53.0286,48.8,50.4,625.45,0
+DFNS.US,D,20231206,000000,55.3714,71.4286,54.0571,64.2857,29217.65,0
+DFNS.US,D,20231207,000000,61.2,63.7143,51.4286,59.9714,3653.3,0
+DFNS.US,D,20231208,000000,60,79.0286,58.2857,69.4537,17389.575,0
+DFNS.US,D,20231211,000000,60,65.6571,57.1429,63.1143,5767.475,0
+DFNS.US,D,20231212,000000,60.1143,61.4286,57.2,58.6857,1751.225,0
+DFNS.US,D,20231213,000000,55.3714,55.3714,34.2857,38,16678.725,0
+DFNS.US,D,20231214,000000,39.9429,40.1714,36.2857,37.9143,3501.225,0
+DFNS.US,D,20231215,000000,43.6571,59.0286,41.8857,54.8571,83277.775,0
+DFNS.US,D,20231218,000000,44.3429,46.9714,38.9143,44.3143,12094.775,0
+DFNS.US,D,20231219,000000,41.5429,70.5714,41.4994,61.5691,39431.175,0
+DFNS.US,D,20231220,000000,48.5714,53.6571,48.5714,52,11686.675,0
+DFNS.US,D,20231221,000000,49.2,54.2286,44.8571,47.92,3989.475,0
+DFNS.US,D,20231222,000000,52.2857,52.2857,20.5143,26.8571,64922.025,0
+DFNS.US,D,20231226,000000,23.92,34.16,22,29.6,44100,0
+DFNS.US,D,20231227,000000,23.6,25.6,18.64,20.8,53300,0
+DFNS.US,D,20231228,000000,19.76,21.36,19.04,20.56,31512.5,0
+DFNS.US,D,20231229,000000,18.56,23.7488,18.56,22.9312,33750,0
+DFNS.US,D,20240102,000000,24.64,24.64,20.88,23.12,25862.5,0
+DFNS.US,D,20240103,000000,21.12,21.52,18.96,19.04,21237.5,0
+DFNS.US,D,20240104,000000,19.2,20,18.4,18.4648,7375,0
+DFNS.US,D,20240105,000000,18.4,19.12,16,16.4,12962.5,0
+DFNS.US,D,20240108,000000,16.48,19.9368,15.84,16.5664,35377.5,0
+DFNS.US,D,20240109,000000,19.2,20.4,17.44,19.52,160150.25,0
+DFNS.US,D,20240110,000000,19.12,19.8464,16.4,16.72,72194,0
+DFNS.US,D,20240111,000000,18,18.56,16.0008,17.2,56562.25,0
+DFNS.US,D,20240112,000000,16.08,16.32,12.4,12.48,73556.75,0
+DFNS.US,D,20240116,000000,12,12.4,10.8,12.2032,64335.5,0
+DFNS.US,D,20240117,000000,10.64,11.68,10.24,11.2792,71103.5,0
+DFNS.US,D,20240118,000000,10.4,10.48,7.68,7.84,42645,0
+DFNS.US,D,20240119,000000,8,8.24,6.56,7.35581,38384.625,0
+DFNS.US,D,20240122,000000,7.3608,7.9712,6.096,6.6424,41824.25,0
+DFNS.US,D,20240123,000000,6.72001,6.9584,6.52,6.664,9943.875,0
+DFNS.US,D,20240124,000000,6.88,8.48,6.72,8.08,55289.375,0
+DFNS.US,D,20240125,000000,8.32,9.0392,7.212,8.864,28776.5,0
+DFNS.US,D,20240126,000000,8.56,9.68,8,8.4,45832.625,0
+DFNS.US,D,20240129,000000,7.812,8.56,7.44,7.688,19638.25,0
+DFNS.US,D,20240130,000000,7.6944,8,7.208,7.44,9883,0
+DFNS.US,D,20240131,000000,7.208,7.52,6.96,7.2,3043.875,0
+DFNS.US,D,20240201,000000,7.092,7.476,6.8536,7.1896,6741,0
+DFNS.US,D,20240202,000000,6.8,7.27999,6.4,6.58,11888.5,0
+DFNS.US,D,20240205,000000,6.9088,7.2,6.4,6.4168,4618.125,0
+DFNS.US,D,20240206,000000,6.64,7.2784,6.16,6.1768,11067.125,0
+DFNS.US,D,20240207,000000,6.48,6.78113,6.16,6.16,15702.875,0
+DFNS.US,D,20240208,000000,6.5488,7.12,6.4,6.56,11629.875,0
+DFNS.US,D,20240209,000000,6.56,8.24,6.56,7.7256,106987.625,0
+DFNS.US,D,20240212,000000,7.84,10.88,7.44,10.08,137813.75,0
+DFNS.US,D,20240213,000000,9.52,16.8,8.24,15.68,399068.5,0
+DFNS.US,D,20240214,000000,13.44,13.82,10,10.4,160274.25,0
+DFNS.US,D,20240215,000000,10.32,11.6488,9.28,10.4,59926,0
+DFNS.US,D,20240216,000000,10.72,11.12,9.76,10.08,14940.25,0
+DFNS.US,D,20240220,000000,10.4,10.4,9.28,9.28,13475.625,0
+DFNS.US,D,20240221,000000,9.36,9.68,7.92,8.64,31523.75,0
+DFNS.US,D,20240222,000000,9.0512,9.0512,8,8.32,14530.875,0
+DFNS.US,D,20240223,000000,8.72,8.72,6.608,7.2,25689.25,0
+DFNS.US,D,20240226,000000,6.984,8.04,6.984,7.6,38560.375,0
+DFNS.US,D,20240227,000000,8,8,6.96001,7.18,18693.875,0
+DFNS.US,D,20240228,000000,8.16,8.8,7.6008,7.7488,86875.375,0
+DFNS.US,D,20240229,000000,8.24,8.56,7.496,7.496,34797.875,0
+DFNS.US,D,20240301,000000,7.456,7.9912,7.28,7.52,11260.375,0
+DFNS.US,D,20240304,000000,7.812,8.8,7.6,8.16,85876.625,0
+DFNS.US,D,20240305,000000,8.16,8.48,6.88,7.04,74662.5,0
+DFNS.US,D,20240306,000000,7.04,7.6,6.4,6.672,53540.375,0
+DFNS.US,D,20240307,000000,6.56,6.64,6.252,6.56,32883.125,0
+DFNS.US,D,20240308,000000,6.56,7.1632,6.304,6.4032,53052.625,0
+DFNS.US,D,20240311,000000,6.4,10.448,6.4,9.2,855797,0
+DFNS.US,D,20240312,000000,13.44,13.6,7.98,8.96,4168472.75,0
+DFNS.US,D,20240313,000000,7.856,9.2,7.6,8.24,162811,0
+DFNS.US,D,20240314,000000,7.7592,8.3992,7.44,8.16,68169,0
+DFNS.US,D,20240315,000000,7.5888,7.78001,6.992,6.992,48745.75,0
+DFNS.US,D,20240318,000000,7.176,7.272,6.64,6.9352,20071.5,0
+DFNS.US,D,20240319,000000,6.4288,6.9896,6.4152,6.6,43057.625,0
+DFNS.US,D,20240320,000000,6.7024,6.8832,6.4488,6.784,23058.5,0
+DFNS.US,D,20240321,000000,6.876,7.4184,6.8,7.1656,42381.375,0
+DFNS.US,D,20240322,000000,6.9648,7.55759,6.9648,7.2,16640.625,0
+DFNS.US,D,20240325,000000,7.5424,7.5424,7.12,7.28,45050.25,0
+DFNS.US,D,20240326,000000,7.28,7.36001,7.0288,7.1512,8951.25,0
+DFNS.US,D,20240327,000000,7.08,7.35919,6.8808,7.2,31967.25,0
+DFNS.US,D,20240328,000000,7.36,8.32,7.12,7.84,57497.75,0
+DFNS.US,D,20240401,000000,7.6048,7.76,7.288,7.3376,16934.125,0
+DFNS.US,D,20240402,000000,7.2,7.2,6.656,7.04,23035.25,0
+DFNS.US,D,20240403,000000,7.0784,7.2,6.64,7.1872,11793.75,0
+DFNS.US,D,20240404,000000,7.1872,7.68,6.92,7.28,35697.5,0
+DFNS.US,D,20240405,000000,7.32,7.3696,6.9608,7.1464,13301.125,0
+DFNS.US,D,20240408,000000,7.4712,8.48,7.28,7.92,93372.875,0
+DFNS.US,D,20240409,000000,7.6808,7.92,7.52,7.56,26594,0
+DFNS.US,D,20240410,000000,7.68,7.9192,7.36,7.36,12496.5,0
+DFNS.US,D,20240411,000000,7.6,7.92,7.296,7.5208,8888,0
+DFNS.US,D,20240412,000000,7.2888,7.6,6.6408,6.8,26605.625,0
+DFNS.US,D,20240415,000000,6.8544,7.0488,6.28,6.4784,20861.5,0
+DFNS.US,D,20240416,000000,6.64,6.72,6.2856,6.68,14391.875,0
+DFNS.US,D,20240417,000000,6.5592,7.036,6.4016,7.0064,12770.875,0
+DFNS.US,D,20240418,000000,6.8,7.416,6.76,7.416,17421,0
+DFNS.US,D,20240419,000000,7.1936,7.3688,6.896,7.204,5449.125,0
+DFNS.US,D,20240422,000000,7.224,7.68718,6.9704,7.328,26066,0
+DFNS.US,D,20240423,000000,7.6,7.92,7.288,7.67999,12859.875,0
+DFNS.US,D,20240424,000000,7.76,7.84,7.34,7.3688,6020.875,0
+DFNS.US,D,20240425,000000,7.168,7.36,7.112,7.3008,5448.875,0
+DFNS.US,D,20240426,000000,7.44,7.44,7.0096,7.1192,5307.875,0
+DFNS.US,D,20240429,000000,7.04,7.6,6.648,6.7504,11460.875,0
+DFNS.US,D,20240430,000000,6.8,6.8,6.456,6.72,11112.25,0
+DFNS.US,D,20240501,000000,6.6193,7.0528,6.4808,6.7992,3792.875,0
+DFNS.US,D,20240502,000000,6.792,6.792,6.4632,6.7656,6868,0
+DFNS.US,D,20240503,000000,6.72,7.3888,6.64,6.896,17261.875,0
+DFNS.US,D,20240506,000000,6.9704,7.104,6.56,6.7208,13297.125,0
+DFNS.US,D,20240507,000000,6.8,6.88,6.6,6.8,3771.75,0
+DFNS.US,D,20240508,000000,6.7992,7.5024,6.48,7.0664,31381,0
+DFNS.US,D,20240509,000000,7.1384,7.35919,6.824,7.16,10408.125,0
+DFNS.US,D,20240510,000000,6.9448,7.156,6.82488,6.88,9853.875,0
+DFNS.US,D,20240513,000000,7.1992,7.2,6.4,6.64,7412,0
+DFNS.US,D,20240514,000000,6.56,7.6,6.32,7.1216,42424.75,0
+DFNS.US,D,20240515,000000,7.12,7.6,6.7296,7.4392,33172.875,0
+DFNS.US,D,20240516,000000,7.2,7.2608,6.7976,6.9616,15911.25,0
+DFNS.US,D,20240517,000000,7.2,7.6,6.96,7.2,15078.5,0
+DFNS.US,D,20240520,000000,6.992,7.6,6.96,7.5728,25840.125,0
+DFNS.US,D,20240521,000000,7.52,8.48,7.264,7.4,90461.125,0
+DFNS.US,D,20240522,000000,7.2,7.6,7.12,7.52,22953.875,0
+DFNS.US,D,20240523,000000,7.28,7.3128,6.576,6.72001,21893.75,0
+DFNS.US,D,20240524,000000,6.64,7.44,6.5816,7.2,41240.625,0
+DFNS.US,D,20240528,000000,8.4,8.72,6.8928,7.45696,374655.75,0
+DFNS.US,D,20240529,000000,6.856,6.976,5.6208,6.71936,71231.5,0
+DFNS.US,D,20240530,000000,6.5176,7.0648,6.3208,6.7208,28436.625,0
+DFNS.US,D,20240531,000000,6.764,6.764,6.412,6.424,21460.25,0
+DFNS.US,D,20240603,000000,6.16,6.216,4.8208,5.864,67072.375,0
+DFNS.US,D,20240604,000000,5.8704,6,5.68,5.8248,17090.25,0
+DFNS.US,D,20240605,000000,6.24,6.7744,5.6,6.69439,42616.875,0
+DFNS.US,D,20240606,000000,6.8,7.28,6.4,6.764,37877.875,0
+DFNS.US,D,20240607,000000,6.7968,6.7968,6.244,6.472,15862.375,0
+DFNS.US,D,20240610,000000,6.48,7.12,6.3968,6.50604,17941.375,0
+DFNS.US,D,20240611,000000,6.496,6.8,6.3112,6.7288,5216,0
+DFNS.US,D,20240612,000000,6.6,6.8056,6.4008,6.67999,15120.375,0
+DFNS.US,D,20240613,000000,6.4896,6.88,6.432,6.7296,18308.625,0
+DFNS.US,D,20240614,000000,6.8,7.2,6.6,6.80001,7866.125,0
+DFNS.US,D,20240617,000000,7.5704,8.24,4.8888,5.6,472129.25,0
+DFNS.US,D,20240618,000000,4.6552,5.12,4.116,4.868,74103.875,0
+DFNS.US,D,20240620,000000,4.72,5.79844,4.60001,5.1568,36700.625,0
+DFNS.US,D,20240621,000000,5.12,5.6168,4.84893,5.6168,19102.75,0
+DFNS.US,D,20240624,000000,5.448,5.56,4.496,4.512,39137.5,0
+DFNS.US,D,20240625,000000,4.5808,4.696,4.1608,4.2792,24669.125,0
+DFNS.US,D,20240626,000000,4.2408,4.4,3.6624,3.816,34804.625,0
+DFNS.US,D,20240627,000000,3.7016,3.7072,2.56,2.832,68337.5,0
+DFNS.US,D,20240628,000000,2.96,3.2792,2.88,3.104,34974.375,0
+DFNS.US,D,20240701,000000,3.616,3.616,2.4088,3.3928,1943328.25,0
+DFNS.US,D,20240702,000000,3.024,3.7576,2.96,3.4744,198582.25,0
+DFNS.US,D,20240703,000000,3.36,3.3616,3.04,3.216,23575.375,0
+DFNS.US,D,20240705,000000,3.2152,3.4144,3.1944,3.2008,43993.375,0
+DFNS.US,D,20240708,000000,3.28,3.2952,3.0408,3.264,38608.375,0
+DFNS.US,D,20240709,000000,3.2632,3.36,2.96,3.044,39520.375,0
+DFNS.US,D,20240710,000000,3.04,3.168,2.9048,2.948,11540.625,0
+DFNS.US,D,20240711,000000,3.1072,3.1072,2.908,2.908,10036.875,0
+DFNS.US,D,20240712,000000,2.88,3.04,2.8016,2.96,10985.625,0
+DFNS.US,D,20240715,000000,2.9408,3.03999,2.84,2.944,12568.625,0
+DFNS.US,D,20240716,000000,2.7968,2.832,2.588,2.7952,32270.75,0
+DFNS.US,D,20240717,000000,2.64,2.7584,2.5936,2.688,31058.625,0
+DFNS.US,D,20240718,000000,2.632,2.72,2.6,2.6,11045,0
+DFNS.US,D,20240719,000000,2.64,2.71919,2.488,2.56,18182.375,0
+DFNS.US,D,20240722,000000,3.04,4.4,2.8,3.984,3274375.625,0
+DFNS.US,D,20240723,000000,3.484,3.8408,2.88,2.88,458638.875,0
+DFNS.US,D,20240724,000000,2.928,2.928,2.112,2.4024,210488.5,0
+DFNS.US,D,20240725,000000,2.536,2.56,2.2496,2.32,65436.625,0
+DFNS.US,D,20240726,000000,2.48,2.5792,2.2528,2.48,69345.625,0
+DFNS.US,D,20240729,000000,2.5128,2.632,2.32,2.32,38893.75,0
+DFNS.US,D,20240730,000000,2.3656,2.504,2.1688,2.1952,31838.25,0
+DFNS.US,D,20240731,000000,2.24,2.576,2.1952,2.5432,56767.625,0
+DFNS.US,D,20240801,000000,2.4672,2.7984,2.376,2.64,47391.25,0
+DFNS.US,D,20240802,000000,2.568,3.92,2.0848,3.4384,484585.125,0
+DFNS.US,D,20240805,000000,2.64,3.32,2.484,2.88801,76273.5,0
+DFNS.US,D,20240806,000000,2.88,2.88,2.2472,2.32,57907.125,0
+DFNS.US,D,20240807,000000,2.4,2.408,2.224,2.224,23721.625,0
+DFNS.US,D,20240808,000000,2.3128,2.3992,2.244,2.308,32650.875,0
+DFNS.US,D,20240809,000000,2.3184,2.4,2.2128,2.3576,13782.25,0
+DFNS.US,D,20240812,000000,2.4544,2.7184,2.264,2.68,22255.75,0
+DFNS.US,D,20240813,000000,2.64,2.984,2.4904,2.704,26375.625,0
+DFNS.US,D,20240814,000000,2.6232,2.792,2.5,2.57641,13403.25,0
+DFNS.US,D,20240815,000000,2.52,2.62509,2.4976,2.5064,29217.5,0
+DFNS.US,D,20240816,000000,2.4984,2.8,2.4984,2.5704,22984.375,0
+DFNS.US,D,20240819,000000,2.5136,2.8,2.5016,2.564,9752.125,0
+DFNS.US,D,20240820,000000,2.64,2.7112,2.5688,2.64,8668.5,0
+DFNS.US,D,20240821,000000,2.5872,2.872,2.224,2.352,100616.125,0
+DFNS.US,D,20240822,000000,2.3272,2.56,2.24,2.392,40647.875,0
+DFNS.US,D,20240823,000000,2.4072,2.86,2.3264,2.6808,110836.5,0
+DFNS.US,D,20240826,000000,2.736,2.736,2.49601,2.6408,30062.875,0
+DFNS.US,D,20240827,000000,2.72,2.72,2.524,2.5608,17627.25,0
+DFNS.US,D,20240828,000000,2.5608,2.5608,2.36,2.3648,16629.375,0
+DFNS.US,D,20240829,000000,2.24,2.4592,2.24,2.3616,4673.875,0
+DFNS.US,D,20240830,000000,2.36,2.5592,2.272,2.2968,12476.375,0
+DFNS.US,D,20240903,000000,2.2688,2.2688,2,2.0016,34856.5,0
+DFNS.US,D,20240904,000000,2,2.2,2,2.016,8812.125,0
+DFNS.US,D,20240905,000000,2.024,2.2,2,2.1992,12359.375,0
+DFNS.US,D,20240906,000000,2.2,2.232,1.9456,2.0016,9285.25,0
+DFNS.US,D,20240909,000000,2.0008,2.0776,1.8672,1.9192,13463.5,0
+DFNS.US,D,20240910,000000,1.92,1.9984,1.8504,1.9592,6533.375,0
+DFNS.US,D,20240911,000000,2,2.08,1.4568,1.68,121174.75,0
+DFNS.US,D,20240912,000000,1.6296,1.68,1.4528,1.52,38441.5,0
+DFNS.US,D,20240913,000000,1.52,1.68,1.4832,1.5216,38513.875,0
+DFNS.US,D,20240916,000000,1.5824,1.6384,1.4464,1.5352,10957.5,0
+DFNS.US,D,20240917,000000,1.4592,1.5352,1.4568,1.4928,18256.875,0
+DFNS.US,D,20240918,000000,1.4752,1.504,1.4008,1.4768,24161.875,0
+DFNS.US,D,20240919,000000,1.492,1.68,1.4288,1.6496,37720.125,0
+DFNS.US,D,20240920,000000,1.6344,1.992,1.5608,1.7,1765281.75,0
+DFNS.US,D,20240923,000000,2.3336,2.856,1.8056,2.012,8705925.125,0
+DFNS.US,D,20240924,000000,2.24,3.1192,2.0216,2.6696,4787974.375,0
+DFNS.US,D,20240925,000000,2.436,2.8,2.12,2.3032,513868.75,0
+DFNS.US,D,20240926,000000,2.48,2.9264,2.4,2.72,423850.375,0
+DFNS.US,D,20240927,000000,2.7248,2.9592,2.6,2.84,140887.5,0
+DFNS.US,D,20240930,000000,2.824,2.824,2.324,2.3248,94930,0
+DFNS.US,D,20241001,000000,2.2184,2.3808,2.0392,2.3336,46257.125,0
+DFNS.US,D,20241002,000000,2.24,2.4376,2.168,2.4008,42261.125,0
+DFNS.US,D,20241003,000000,2.4128,2.56,2.3992,2.5368,95400.5,0
+DFNS.US,D,20241004,000000,2.5256,2.5456,2.42,2.5008,11072.5,0
+DFNS.US,D,20241007,000000,2.48,2.48,2.2768,2.4784,28621.5,0
+DFNS.US,D,20241008,000000,2.4008,2.4784,2.3632,2.364,28375.5,0
+DFNS.US,D,20241009,000000,2.364,2.39999,2.24,2.2608,15667.25,0
+DFNS.US,D,20241010,000000,2.2608,2.2632,2.18,2.2048,10626.75,0
+DFNS.US,D,20241011,000000,2.2048,2.24,2.112,2.1864,7200.375,0
+DFNS.US,D,20241014,000000,2.1864,3.272,2.1608,2.5104,1058462.5,0
+DFNS.US,D,20241015,000000,2.224,2.5424,2.224,2.408,86907.375,0
+DFNS.US,D,20241016,000000,2.4072,2.48,2.2576,2.3848,57308.375,0
+DFNS.US,D,20241017,000000,2.5768,2.5768,2.16,2.272,125873.625,0
+DFNS.US,D,20241018,000000,2.0712,2.2208,1.9208,2.1296,161455.375,0
+DFNS.US,D,20241021,000000,2.1296,2.16,1.8808,2.1008,180911.375,0
+DFNS.US,D,20241022,000000,2.0816,2.9592,2.008,2.432,362315.875,0
+DFNS.US,D,20241023,000000,2.348,2.4064,2.0808,2.1872,153890.125,0
+DFNS.US,D,20241024,000000,2.68,3.9623,2,2.53,8042854,0
+DFNS.US,D,20241025,000000,2.42,2.97,2.41,2.6,642363,0
+DFNS.US,D,20241028,000000,2.59,2.74,2.3,2.67,256599,0
+DFNS.US,D,20241029,000000,2.76,2.94,2.6,2.9,428997,0
+DFNS.US,D,20241030,000000,2.82,2.85,2.41,2.46,136921,0
+DFNS.US,D,20241031,000000,2.42,2.55,2.05,2.222,137459,0
+DFNS.US,D,20241101,000000,2.27,2.35,2.23,2.27,49307,0
+DFNS.US,D,20241104,000000,2.32,2.43,2.25,2.27,57239,0
+DFNS.US,D,20241105,000000,2.35,2.43,2.305,2.34,94891,0
+DFNS.US,D,20241106,000000,2.44,2.87,2.4,2.73,732183,0
+DFNS.US,D,20241107,000000,2.64,2.7,2.3101,2.4,165842,0
+DFNS.US,D,20241108,000000,2.36,2.55,2.232901,2.32,202461,0
+DFNS.US,D,20241111,000000,2.45,3.1,2.4,2.7,1990692,0
+DFNS.US,D,20241112,000000,2.76,3.3292,2.37,3.04,1203128,0
+DFNS.US,D,20241113,000000,2.9,3.19,2.28,2.38,771790,0
+DFNS.US,D,20241114,000000,2.33,2.38,2.02,2.09,320116,0
+DFNS.US,D,20241115,000000,2.08,2.17,1.3,1.87,680949,0
+DFNS.US,D,20241118,000000,1.78,2.18,1.53,1.61,566762,0
+DFNS.US,D,20241119,000000,1.65,1.77,1.65,1.75,224332,0
+DFNS.US,D,20241120,000000,1.75,1.75,1.6,1.71,82554,0
+DFNS.US,D,20241121,000000,1.74,1.96,1.68,1.8,130064,0
+DFNS.US,D,20241122,000000,1.7,1.84,1.65,1.75,67432,0
+DFNS.US,D,20241125,000000,1.66,1.79,1.5601,1.67,113457,0
+DFNS.US,D,20241126,000000,1.63,1.65,1.53,1.6,56319,0
+DFNS.US,D,20241127,000000,1.65,1.695,1.54,1.655,66334,0
+DFNS.US,D,20241129,000000,1.66,1.89,1.6,1.79,182085,0
+DFNS.US,D,20241202,000000,1.75,1.79,1.6015,1.65,101888,0
+DFNS.US,D,20241203,000000,1.63,1.6999,1.581,1.61,34552,0
+DFNS.US,D,20241204,000000,1.56,1.75,1.56,1.67,84754,0
+DFNS.US,D,20241205,000000,1.69,1.7,1.45,1.48,107852,0
+DFNS.US,D,20241206,000000,1.5,1.62,1.5,1.53,55220,0
+DFNS.US,D,20241209,000000,1.61,1.61,1.5501,1.56,33913,0
+DFNS.US,D,20241210,000000,1.59,1.59,1.5,1.53,44793,0
+DFNS.US,D,20241211,000000,1.48,1.6,1.48,1.56,45171,0
+DFNS.US,D,20241212,000000,1.51,1.58,1.44,1.48,28957,0
+DFNS.US,D,20241213,000000,1.49,1.5193,1.37,1.39,24231,0
+DFNS.US,D,20241216,000000,1.53,1.53,1.34,1.39,62205,0
+DFNS.US,D,20241217,000000,2.23,17.66,1.84,11.88,174400354,0
+DFNS.US,D,20241218,000000,18.29,67.77,16.9,50.79,54523418,0
+DFNS.US,D,20241219,000000,72.47,78.32,36.2001,52.1,14764622,0
+DFNS.US,D,20241220,000000,39.92,48.5,35.905,40.01,3968632,0
+DFNS.US,D,20241223,000000,41.05,50.87,40.5006,41.76,2197301,0
+DFNS.US,D,20241224,000000,40.02,41.62,33,36.51,1000570,0
+DFNS.US,D,20241226,000000,34.5,44.32,33,40.02,1891637,0
+DFNS.US,D,20241227,000000,39.41,41.6607,36.88,37.7,504237,0
+DFNS.US,D,20241230,000000,35.5,42.23,35.5,40,771153,0
+DFNS.US,D,20241231,000000,38.71,40.98,35.5,36.67,338533,0
+DFNS.US,D,20250102,000000,37.06,37.8,27.772,28.62,643449,0
+DFNS.US,D,20250103,000000,28.94,29.23,22.3,22.5,717876,0
+DFNS.US,D,20250106,000000,24.52,32.9,23.61,28.15,1250234,0
+DFNS.US,D,20250107,000000,26.49,27.0102,23.1486,25.33,282731,0
+DFNS.US,D,20250108,000000,24.25,24.25,19.1346,21,338968,0
+DFNS.US,D,20250110,000000,20.98,21.2,18.84,18.84,121060,0
+DFNS.US,D,20250113,000000,20.28,20.28,14.400616,15.73,429365,0
+DFNS.US,D,20250114,000000,16.08,17.5,14.2701,16.75,285017,0
+DFNS.US,D,20250115,000000,16.69,23.98,16.04,16.93,1228915,0
+DFNS.US,D,20250116,000000,17.53,21.2999,17.53,20.53,2875525,0
+DFNS.US,D,20250117,000000,33.5,39.85,28.84,29.5,19092598,0
+DFNS.US,D,20250121,000000,29.03,32.8992,26.27,31.86,1373968,0
+DFNS.US,D,20250122,000000,30.21,30.79,26.48,26.48,543755,0
+DFNS.US,D,20250123,000000,27.13,29.27,25.5,28.5,603377,0
+DFNS.US,D,20250124,000000,27.98,31.3,27.2396,29.14,439695,0
+DFNS.US,D,20250127,000000,27.3,28.95,26.2,28.67,385293,0
+DFNS.US,D,20250128,000000,28.35,29.7859,26.53,27.32,244118,0
+DFNS.US,D,20250129,000000,26.6,27.2494,23.69,25.59,419598,0
+DFNS.US,D,20250130,000000,27.77,27.77,25.61,26.36,213895,0
+DFNS.US,D,20250131,000000,25.75,25.75,23.666,24.95,294105,0
+DFNS.US,D,20250203,000000,22.94,24.5862,21.5001,24.33,376542,0
+DFNS.US,D,20250204,000000,23.34,24.9,23.18,23.98,172335,0
+DFNS.US,D,20250205,000000,23,23.44,20.63,20.82,239032,0
+DFNS.US,D,20250206,000000,21.8,22.9694,21.13,21.34,196233,0
+DFNS.US,D,20250207,000000,21.35,22.6858,21.01,21.45,142862,0
+DFNS.US,D,20250210,000000,21.45,21.99,18.75,19.43,187593,0
+DFNS.US,D,20250211,000000,19.19,19.64,18.06,18.2,136999,0
+DFNS.US,D,20250212,000000,17.86,19.62,17.6311,18.65,114450,0
+DFNS.US,D,20250213,000000,18.61,19.5,17.1901,18.5,200821,0
+DFNS.US,D,20250214,000000,19.9,19.9,17.2201,17.24,135370,0
+DFNS.US,D,20250218,000000,17,17.01,15.05,15.24,232953,0
+DFNS.US,D,20250219,000000,15,15.9944,13.44,13.58,189704,0
+DFNS.US,D,20250220,000000,13.91,14.0488,13,13.08,167795,0
+DFNS.US,D,20250221,000000,13.18,14.55,12.25,12.72,199734,0
+DFNS.US,D,20250224,000000,12.42,12.8813,11.01,11.22,154309,0
+DFNS.US,D,20250225,000000,10.88,11,8.95,10.36,343386,0
+DFNS.US,D,20250226,000000,10.02,13.9744,10.02,13.29,508629,0
+DFNS.US,D,20250227,000000,14.3,15.165,12.27,14.08,323678,0
+DFNS.US,D,20250228,000000,13.41,17.32,12.96,15.7,533726,0
+DFNS.US,D,20250303,000000,16.07,19.25,13.925,15.74,575531,0
+DFNS.US,D,20250304,000000,14.9,19.2,14.3001,17.38,507112,0
+DFNS.US,D,20250305,000000,17.03,19.3,15.51,15.55,440528,0
+DFNS.US,D,20250306,000000,15.72,15.85,14,14.19,289092,0
+DFNS.US,D,20250307,000000,14.57,15.2606,12.68,15.24,189261,0
+DFNS.US,D,20250310,000000,13.88,14.97,13.33,13.8,103854,0
+DFNS.US,D,20250311,000000,14.11,15.7931,13.95,14.7,116585,0
+DFNS.US,D,20250312,000000,15.02,15.7,14.33,14.54,128956,0
+DFNS.US,D,20250313,000000,14.33,14.49,13.26,13.88,125120,0
+DFNS.US,D,20250314,000000,13.98,15.14,13.6,14.15,130181,0
+DFNS.US,D,20250317,000000,14.13,15.3197,14.03,14.53,107921,0
+DFNS.US,D,20250318,000000,14.36,14.75,13.72,14.49,64810,0
+DFNS.US,D,20250319,000000,14.53,15.9899,14.15,15.51,93063,0
+DFNS.US,D,20250320,000000,15.9,17.62,15.45,16.02,191248,0
+DFNS.US,D,20250321,000000,16.62,19.7866,16.3083,17.58,460181,0
+DFNS.US,D,20250324,000000,18,19,16.39,16.91,321360,0
+DFNS.US,D,20250325,000000,16.85,17.88,15.61,15.99,168171,0
+DFNS.US,D,20250326,000000,15.81,16.29,14.33,14.5,111828,0
+DFNS.US,D,20250327,000000,14.53,15.5,14.53,15.5,89773,0
+DFNS.US,D,20250328,000000,15.46,15.46,11.54,12.66,187989,0
+DFNS.US,D,20250331,000000,12.02,12.56,11.52,11.89,144405,0
+DFNS.US,D,20250401,000000,11.93,13.4626,11.08,12.73,139284,0
+DFNS.US,D,20250402,000000,12.13,13.96,12.13,13.89,95245,0
+DFNS.US,D,20250403,000000,12.31,14.21,12.05,13.66,70448,0
+DFNS.US,D,20250404,000000,12.54,13.345,11.945,12.6,112951,0
+DFNS.US,D,20250407,000000,11.47,13.17,11.45,12.36,82416,0
+DFNS.US,D,20250408,000000,12.36,13.1,11.095,11.33,87277,0
+DFNS.US,D,20250409,000000,11.74,12.85,11.0681,12.17,109284,0
+DFNS.US,D,20250410,000000,12.17,12.517,11.595,11.79,48255,0
+DFNS.US,D,20250411,000000,11.85,12.338,11.3038,11.79,59147,0
+DFNS.US,D,20250414,000000,12.12,12.32,11.4,11.65,30066,0
+DFNS.US,D,20250415,000000,11.65,11.9843,11.2901,11.89,122191,0
+DFNS.US,D,20250416,000000,11.38,13.7,11.38,12.6,154787,0
+DFNS.US,D,20250417,000000,12.33,14.7,12.3,13.89,139516,0
+DFNS.US,D,20250421,000000,13.97,13.97,12.4016,12.81,101149,0
+DFNS.US,D,20250422,000000,13.32,14.7576,12.9,14.3,157441,0
+DFNS.US,D,20250423,000000,14.82,16.7885,14.5863,16,254555,0
+DFNS.US,D,20250424,000000,16.02,17.77,15.35,16.655,134898,0
+DFNS.US,D,20250425,000000,16.33,17.8,15.29,15.55,156815,0
+DFNS.US,D,20250428,000000,15.91,16.255,15.05,15.74,97936,0
+DFNS.US,D,20250429,000000,15.88,16.5,15.551,16.13,58313,0
+DFNS.US,D,20250430,000000,16.29,16.5,15.44,16.35,40525,0
+DFNS.US,D,20250501,000000,16.12,16.77,15.81,16.46,54964,0
+DFNS.US,D,20250502,000000,16.84,18,16.6,16.89,110613,0
+DFNS.US,D,20250505,000000,17.3,17.66,16.12,16.16,87481,0
+DFNS.US,D,20250506,000000,16.33,16.33,15.03,15.31,51286,0
+DFNS.US,D,20250507,000000,15.56,15.99,14.54,14.75,34076,0
+DFNS.US,D,20250508,000000,15,15.6,14.5,15.26,61551,0
+DFNS.US,D,20250509,000000,15.46,16,14.6855,15.29,50807,0
+DFNS.US,D,20250512,000000,15.66,15.735,15.0263,15.2,59374,0
+DFNS.US,D,20250513,000000,15.12,16.33,15.12,16,78927,0
+DFNS.US,D,20250514,000000,17.36,18.115,16.21,16.79,141624,0
+DFNS.US,D,20250515,000000,16.45,16.4994,15.3314,16.14,64068,0
+DFNS.US,D,20250516,000000,16,16.9999,15.6633,15.93,59720,0
+DFNS.US,D,20250519,000000,15.7,16.4999,15.4,16.04,38946,0
+DFNS.US,D,20250520,000000,15.94,20.39,15.48,19.4,588471,0
+DFNS.US,D,20250521,000000,20.845,26.21,19.8,21.69,1264626,0
+DFNS.US,D,20250522,000000,22.57,23,18.64,20.02,430600,0
+DFNS.US,D,20250523,000000,18.2,18.56,16.5,18,357667,0
+DFNS.US,D,20250527,000000,18.49,18.49,15.5,16.23,378489,0
+DFNS.US,D,20250528,000000,16.41,16.41,13.55,14.13,465904,0
+DFNS.US,D,20250529,000000,14.6,14.6,13.05,14.05,261204,0
+DFNS.US,D,20250530,000000,13.89,14.2,13.2,13.56,135098,0
+DFNS.US,D,20250602,000000,13.52,15.59,13.27,15.25,303053,0
+DFNS.US,D,20250603,000000,15.11,15.305,14.0004,14.25,166220,0
+DFNS.US,D,20250604,000000,14.33,14.69,13.89,14.05,103822,0
+DFNS.US,D,20250605,000000,14.05,14.35,13.5,13.68,114810,0
+DFNS.US,D,20250606,000000,13.81,14.1864,13.5,13.84,139242,0
+DFNS.US,D,20250609,000000,13.85,14.17,12.96,13.08,212517,0
+DFNS.US,D,20250610,000000,13.1,13.1,11.91,12.21,328613,0
+DFNS.US,D,20250611,000000,12.21,13.4,11.86,12.76,293067,0
+DFNS.US,D,20250612,000000,12.13,12.47,11.71,12.12,253875,0
+DFNS.US,D,20250613,000000,15.38,17.28,13.13,13.99,5871468,0
+DFNS.US,D,20250616,000000,13.92,13.92,11.91,12.09,1012538,0
+DFNS.US,D,20250617,000000,11.81,11.8426,10.6,10.64,601776,0
+DFNS.US,D,20250618,000000,10.7397,11.96,10.5,11.57,520526,0
+DFNS.US,D,20250620,000000,11.35,11.44,10.08,10.57,362598,0
+DFNS.US,D,20250623,000000,10.55,11.3,10.12,11.04,367709,0
+DFNS.US,D,20250624,000000,11.23,11.4604,10.8,11.15,287545,0
+DFNS.US,D,20250625,000000,11.31,11.31,10.65,10.94,145827,0
+DFNS.US,D,20250626,000000,10.89,10.89,10.1,10.4,316767,0
+DFNS.US,D,20250627,000000,10.4,10.46,9.9,9.96,221730,0
+DFNS.US,D,20250630,000000,10.4,11.35,10.255,10.93,318852,0
+DFNS.US,D,20250701,000000,10.66,11.2,10.3,11.07,122921,0
+DFNS.US,D,20250702,000000,11.11,11.57,11.07,11.38,141996,0
+DFNS.US,D,20250703,000000,11.38,11.45,10.7,10.915,119122,0
+DFNS.US,D,20250707,000000,10.91,10.91,10.274,10.4,139664,0
+DFNS.US,D,20250708,000000,10.385,10.4223,8.99,9.65,436834,0
+DFNS.US,D,20250709,000000,9.75,9.75,9.35,9.7,110927,0
+DFNS.US,D,20250710,000000,9.52,9.82,8.72,8.78,417092,0
+DFNS.US,D,20250711,000000,8.8,8.82,7.79,7.81,345939,0
+DFNS.US,D,20250714,000000,7.9,8.3877,7.66,7.76,210632,0
+DFNS.US,D,20250715,000000,7.76,8.0991,7.4016,7.97,173314,0
+DFNS.US,D,20250716,000000,8.07,8.28,7.88,7.9,214519,0
+DFNS.US,D,20250717,000000,8,8.4299,7.8,8.15,234456,0
+DFNS.US,D,20250718,000000,8.15,8.27,7.8232,7.98,142924,0
+DFNS.US,D,20250721,000000,8,8.9199,7.98,8.4,242033,0
+DFNS.US,D,20250722,000000,8.48,8.67,8.2156,8.56,115921,0
+DFNS.US,D,20250723,000000,8.56,9.05,8.56,8.72,190954,0
+DFNS.US,D,20250724,000000,8.72,9.44,8.45,8.77,234918,0
+DFNS.US,D,20250725,000000,8.8,8.8,8.25,8.28,120813,0
+DFNS.US,D,20250728,000000,8.45,8.45,7.77,7.82,223019,0
+DFNS.US,D,20250729,000000,7.79,7.82,7.4,7.45,205983,0
+DFNS.US,D,20250730,000000,7.44,7.44,6.72,6.87,197919,0
+DFNS.US,D,20250731,000000,6.95,6.95,5.93,5.99,355681,0
+DFNS.US,D,20250801,000000,6.17,6.17,5.11,5.24,355069,0
+DFNS.US,D,20250804,000000,5.25,5.49,5.03,5.45,237898,0
+DFNS.US,D,20250805,000000,5.5,5.9794,5.3481,5.75,253464,0
+DFNS.US,D,20250806,000000,5.75,6.25,5.5,5.59,248111,0
+DFNS.US,D,20250807,000000,5.51,5.51,5,5.07,186450,0
+DFNS.US,D,20250808,000000,5.01,5.0137,4.56,4.7,234820,0
+DFNS.US,D,20250811,000000,4.73,5,3.95,4.16,481567,0
+DFNS.US,D,20250812,000000,4.1,4.2919,3.74,4.29,402084,0
+DFNS.US,D,20250813,000000,4.3,4.59,4.3,4.43,296910,0
+DFNS.US,D,20250814,000000,4.4,4.4,4,4.21,306740,0
+DFNS.US,D,20250815,000000,4.21,4.4,3.91,4.1,298872,0
+DFNS.US,D,20250818,000000,4.05,4.23,3.85,3.975,143039,0
+DFNS.US,D,20250819,000000,4.04,4.04,3.5692,3.64,292783,0
+DFNS.US,D,20250820,000000,3.62,3.77,3.31,3.52,242434,0
+DFNS.US,D,20250821,000000,3.68,3.68,3.41,3.57,142595,0
+DFNS.US,D,20250822,000000,3.51,4.35,3.51,4.2,424594,0
+DFNS.US,D,20250825,000000,4.27,4.97,4.01,4.94,428193,0
+DFNS.US,D,20250826,000000,4.8,11.15,4.4,5.8,45062607,0
+DFNS.US,D,20250827,000000,5.4,5.4,4.29,4.33,5477140,0
+DFNS.US,D,20250828,000000,4.3,4.45,3.66,3.69,3061784,0
+DFNS.US,D,20250829,000000,5.44,5.85,4.36,4.87,84542961,0
+DFNS.US,D,20250902,000000,5.18,7.19,5.08,5.35,48766320,0
+DFNS.US,D,20250903,000000,5.24,5.47,4.75,4.85,3042635,0
+DFNS.US,D,20250904,000000,4.85,4.8999,4.35,4.72,1756052,0
+DFNS.US,D,20250905,000000,5.03,5.38,4.69,4.78,3089284,0
+DFNS.US,D,20250908,000000,4.75,5.45,4.61,4.66,2789094,0
+DFNS.US,D,20250909,000000,4.55,4.6763,4.45,4.57,1068316,0
+DFNS.US,D,20250910,000000,4.45,4.72,4.26,4.29,995056,0
+DFNS.US,D,20250911,000000,4.25,4.5396,4.25,4.5,809021,0
+DFNS.US,D,20250912,000000,4.67,4.67,4.35,4.52,666617,0
+DFNS.US,D,20250915,000000,4.45,5.19,4.25,5.15,7114312,0
+DFNS.US,D,20250916,000000,6.32,6.66,5.58,5.63,18632381,0
+DFNS.US,D,20250917,000000,5.36,5.65,5.15,5.33,2024630,0
+DFNS.US,D,20250918,000000,5.645,5.94,5.5,5.79,3975705,0
+DFNS.US,D,20250919,000000,5.95,6.62,5.6506,6.23,7199309,0
+DFNS.US,D,20250922,000000,5.91,6.36,5.83,6,1877325,0
+DFNS.US,D,20250923,000000,6.04,6.3,5.55,5.65,1899583,0
+DFNS.US,D,20250924,000000,5.65,5.8299,5.41,5.45,1032252,0
+DFNS.US,D,20250925,000000,5.28,5.58,5.18,5.58,855035,0
+DFNS.US,D,20250926,000000,5.7,6.31,5.55,6.29,2630581,0
+DFNS.US,D,20250929,000000,6.22,6.8,5.88,6.71,2552426,0
+DFNS.US,D,20250930,000000,6.7,7.2299,6.36,7,2668049,0
+DFNS.US,D,20251001,000000,7.14,8.89,7.1,8.44,5895868,0
+DFNS.US,D,20251002,000000,8.57,8.72,7.81,8.49,2079458,0
+DFNS.US,D,20251003,000000,8.22,9.42,8.05,8.72,2931934,0
+DFNS.US,D,20251006,000000,9.07,9.6986,8.549467,9.25,2601480,0
+DFNS.US,D,20251007,000000,9.37,9.39,7.6,8.14,2572840,0
+DFNS.US,D,20251008,000000,8.24,8.3635,7.79,8,1271754,0
+DFNS.US,D,20251009,000000,8.01,8.99,7.8221,8.96,1281072,0
+DFNS.US,D,20251010,000000,9.15,9.49,7.88,7.96,2571512,0
+DFNS.US,D,20251013,000000,8.22,10.495,7.9,10.49,3118066,0
+DFNS.US,D,20251014,000000,10.38,11.74,10.2,11.39,2754335,0
+DFNS.US,D,20251015,000000,12.19,14.53,12.16,13.11,3502052,0
+DFNS.US,D,20251016,000000,14.25,15.59,12.5,13.22,3325691,0
+DFNS.US,D,20251017,000000,12.31,13.81,10.07,10.84,3613727,0
+DFNS.US,D,20251020,000000,11.225,11.34,8.91,9.25,2274561,0
+DFNS.US,D,20251021,000000,9.18,9.18,7.5,7.52,2418229,0
+DFNS.US,D,20251022,000000,7,8.34,6.7,7.59,2822841,0
+DFNS.US,D,20251023,000000,7.81,8.2,7.3155,7.96,1238861,0
+DFNS.US,D,20251024,000000,7.96,8,7.16,7.38,1439493,0
+DFNS.US,D,20251027,000000,7.59,8.13,6.71,8,2198753,0
+DFNS.US,D,20251028,000000,8.03,8.7,7.32,7.37,1894053,0
+DFNS.US,D,20251029,000000,7.32,7.45,6.84,7.01,1136142,0
+DFNS.US,D,20251030,000000,6.8,7.35,6.73,7.09,587784,0
+DFNS.US,D,20251031,000000,7.11,7.31,6.83,7.02,667087,0
+DFNS.US,D,20251103,000000,6.97,7.42,6.4,6.44,1385534,0
+DFNS.US,D,20251104,000000,6.18,7.1,6.05,6.45,1214096,0
+DFNS.US,D,20251105,000000,6.47,7.35,6.3,7.29,1093436,0
+DFNS.US,D,20251106,000000,7.25,7.255,6.17,6.25,1049310,0
+DFNS.US,D,20251107,000000,6,6.13,5.7,5.96,1705532,0
+DFNS.US,D,20251110,000000,6.03,6.315,5.46,5.95,1068057,0
+DFNS.US,D,20251111,000000,5.8,5.85,5.46,5.51,792657,0
+DFNS.US,D,20251112,000000,5.54,5.79,4.49,5.22,1383177,0
+DFNS.US,D,20251113,000000,5.16,5.28,4.6,4.85,886781,0
+DFNS.US,D,20251114,000000,4.7,5.08,4.66,4.7,1163139,0
+DFNS.US,D,20251117,000000,4.98,4.98,4.391,4.44,834047,0
+DFNS.US,D,20251118,000000,4.31,4.455,4.05,4.32,805685,0
+DFNS.US,D,20251119,000000,4.33,4.4,4.075,4.21,519431,0
+DFNS.US,D,20251120,000000,4.29,4.6681,4.152,4.18,794473,0
+DFNS.US,D,20251121,000000,4.15,4.425,4.05,4.32,432452,0
+DFNS.US,D,20251124,000000,4.41,5.5415,4.36,5.26,1766117,0
+DFNS.US,D,20251125,000000,5.38,6.99,5.1,6.29,8902857,0
+DFNS.US,D,20251126,000000,6.2,6.95,5.375,5.73,3957918,0
+DFNS.US,D,20251128,000000,5.69,5.84,5.425,5.55,668920,0
+DFNS.US,D,20251201,000000,5.38,6.3399,5.25,5.95,1553017,0
+DFNS.US,D,20251202,000000,5.94,6.99,5.91,6.04,2222168,0
+DFNS.US,D,20251203,000000,6.04,6.6751,5.782,6.65,1594605,0
+DFNS.US,D,20251204,000000,6.57,7.44,6.5001,7.27,1774330,0
+DFNS.US,D,20251205,000000,7.2,7.22,6.3512,6.46,1341799,0
+DFNS.US,D,20251208,000000,6.62,6.62,5.89,6.1,1120164,0
+DFNS.US,D,20251209,000000,6.1,6.34,5.9014,6.22,493458,0
+DFNS.US,D,20251210,000000,5.94,6.24,5.8101,5.94,773118,0
+DFNS.US,D,20251211,000000,5.93,6.19,5.66,5.8,762590,0
+DFNS.US,D,20251212,000000,5.74,5.842,5.035,5.07,1013057,0
+DFNS.US,D,20251215,000000,5.19,5.23,4.71,4.93,945845,0
+DFNS.US,D,20251216,000000,5.11,5.41,4.975,5.12,519805,0
+DFNS.US,D,20251217,000000,5.12,5.32,4.9501,5.01,415716,0
+DFNS.US,D,20251218,000000,5.06,5.2899,4.59,4.59,997273,0
+DFNS.US,D,20251219,000000,4.6,4.71,4.3716,4.42,1232127,0
+DFNS.US,D,20251222,000000,4.5,4.59,4.25,4.44,1110883,0
+DFNS.US,D,20251223,000000,4.48,4.95,4.41,4.47,1208648,0
+DFNS.US,D,20251224,000000,4.45,4.63,4.36,4.58,423226,0
+DFNS.US,D,20251226,000000,4.54,4.54,4.165,4.23,693419,0
+DFNS.US,D,20251229,000000,4.18,4.29,3.9,4.1,1317056,0
+DFNS.US,D,20251230,000000,4.1,4.26,3.88,4.03,784350,0
+DFNS.US,D,20251231,000000,3.94,4.24,3.94,4.03,847794,0
+DFNS.US,D,20260102,000000,4.03,4.27,3.89,4.22,1001839,0
+DFNS.US,D,20260105,000000,4.32,4.32,3.93,3.93,1096941,0
+DFNS.US,D,20260106,000000,4,4,3.63,3.64,1356120,0
+DFNS.US,D,20260107,000000,3.62,3.7,3.385,3.4,1350709,0
+DFNS.US,D,20260108,000000,3.44,4.27,3.35,4.25,2834597,0
+DFNS.US,D,20260109,000000,4.12,4.225,3.8,3.805,2048289,0
+DFNS.US,D,20260112,000000,3.76,4.04,3.71,3.805,967231,0
+DFNS.US,D,20260113,000000,4.01,4.26,3.575,3.63,3579237,0
+DFNS.US,D,20260114,000000,3.63,3.71,3.46,3.61,1619573,0
+DFNS.US,D,20260115,000000,3.68,3.8399,3.43,3.65,1326557,0
+DFNS.US,D,20260116,000000,3.87,3.87,3.47,3.49,3322207,0
+DFNS.US,D,20260120,000000,3.36,3.39,3.03,3.06,2302702,0
+DFNS.US,D,20260121,000000,3.1,3.33,3.08,3.18,1360878,0
+DFNS.US,D,20260122,000000,3.17,3.24,3.045,3.09,1352336,0
+DFNS.US,D,20260123,000000,3.11,3.1658,2.77,2.79,1626473,0
+DFNS.US,D,20260126,000000,2.79,2.87,2.39,2.4,2076873,0
+DFNS.US,D,20260127,000000,2.4,2.55,2.1,2.52,2559103,0
+DFNS.US,D,20260128,000000,2.52,2.52,2.26,2.38,1661936,0
+DFNS.US,D,20260129,000000,2.39,2.5,2.15,2.41,1780268,0
+DFNS.US,D,20260130,000000,2.34,2.59,2.21,2.47,1506000,0
+DFNS.US,D,20260202,000000,2.45,2.6193,2.38,2.47,884572,0
+DFNS.US,D,20260203,000000,2.57,2.74,2.12,2.25,12905458,0
+DFNS.US,D,20260204,000000,2.23,2.2385,2.07,2.15,1088584,0
+DFNS.US,D,20260205,000000,2.07,2.09,1.9,1.9,1450850,0
+DFNS.US,D,20260206,000000,1.94,2.11,1.94,2.06,1024939,0
+DFNS.US,D,20260209,000000,2.3,2.48,2.13,2.39,1189930,0
+DFNS.US,D,20260210,000000,2.4,2.4,2.15,2.21,814640,0
+DFNS.US,D,20260211,000000,2.2,2.22,2.04,2.13,624942,0
+DFNS.US,D,20260212,000000,2.07,2.1,1.92,1.99,771904,0
+DFNS.US,D,20260213,000000,1.99,2.15,1.9562,2.03,556362,0
+DFNS.US,D,20260217,000000,2.01,2.03,1.87,1.93,746160,0
+DFNS.US,D,20260218,000000,1.93,1.98,1.88,1.93,575877,0
diff --git a/daily/us/nasdaq stocks/1/dfnsw.us.txt b/daily/us/nasdaq stocks/1/dfnsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84e3fa584db088c8dcce0868caebf41bb792dff8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dfnsw.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFNSW.US,D,20200723,000000,0.24,0.24,0.19,0.2,120001,0
+DFNSW.US,D,20200724,000000,0.2,0.2,0.1501,0.18,54148,0
+DFNSW.US,D,20200727,000000,0.22,0.22,0.1501,0.1503,24425,0
+DFNSW.US,D,20200728,000000,0.16,0.165,0.16,0.165,20707,0
+DFNSW.US,D,20200730,000000,0.165,0.199,0.15,0.15,25596,0
+DFNSW.US,D,20200731,000000,0.09,0.1567,0.09,0.14,135177,0
+DFNSW.US,D,20200803,000000,0.12,0.12,0.12,0.12,1000,0
+DFNSW.US,D,20200804,000000,0.12,0.16,0.12,0.16,7802,0
+DFNSW.US,D,20200805,000000,0.16,0.16,0.15,0.16,10600,0
+DFNSW.US,D,20200806,000000,0.1282,0.2,0.12,0.2,28350,0
+DFNSW.US,D,20200807,000000,0.17,0.17,0.12,0.12,11594,0
+DFNSW.US,D,20200810,000000,0.15,0.15,0.1221,0.145,4625,0
+DFNSW.US,D,20200811,000000,0.1301,0.1301,0.1301,0.1301,26800,0
+DFNSW.US,D,20200813,000000,0.1222,0.125999,0.1021,0.12,51100,0
+DFNSW.US,D,20200814,000000,0.15,0.15,0.125,0.1393,46400,0
+DFNSW.US,D,20200817,000000,0.13,0.135,0.13,0.135,1610,0
+DFNSW.US,D,20200819,000000,0.147551,0.15,0.135,0.149701,24400,0
+DFNSW.US,D,20200820,000000,0.1402,0.14145,0.1301,0.131,23408,0
+DFNSW.US,D,20200821,000000,0.15,0.15,0.131,0.131,10202,0
+DFNSW.US,D,20200824,000000,0.1311,0.15,0.13,0.1311,66975,0
+DFNSW.US,D,20200825,000000,0.155005,0.155005,0.1311,0.1311,1900,0
+DFNSW.US,D,20200827,000000,0.16,0.2,0.142116,0.142116,5963,0
+DFNSW.US,D,20200828,000000,0.131,0.1311,0.131,0.1311,13190,0
+DFNSW.US,D,20200831,000000,0.1704,0.1704,0.1697,0.1699,8275,0
+DFNSW.US,D,20200901,000000,0.175,0.185,0.16,0.16,850,0
+DFNSW.US,D,20200902,000000,0.17,0.19,0.16,0.18,23600,0
+DFNSW.US,D,20200903,000000,0.205,0.228251,0.19,0.21,10371,0
+DFNSW.US,D,20200904,000000,0.2,0.2807,0.2,0.25,20975,0
+DFNSW.US,D,20200908,000000,0.3,0.3,0.2281,0.2281,11100,0
+DFNSW.US,D,20200909,000000,0.185,0.3,0.175,0.18,4325,0
+DFNSW.US,D,20200910,000000,0.236027,0.236027,0.236027,0.236027,500,0
+DFNSW.US,D,20200911,000000,0.25,0.28,0.186,0.186,1725,0
+DFNSW.US,D,20200914,000000,0.24,0.28,0.24,0.24,6640,0
+DFNSW.US,D,20200915,000000,0.22,0.24,0.18,0.24,7001,0
+DFNSW.US,D,20200916,000000,0.269899,0.27,0.25,0.25,15608,0
+DFNSW.US,D,20200917,000000,0.25,0.3,0.23,0.23,28100,0
+DFNSW.US,D,20200918,000000,0.21,0.21,0.2,0.2,2900,0
+DFNSW.US,D,20200921,000000,0.26,0.3,0.26,0.28,26980,0
+DFNSW.US,D,20200922,000000,0.31,0.31,0.3,0.3,12260,0
+DFNSW.US,D,20200923,000000,0.3,0.3,0.25,0.25,42589,0
+DFNSW.US,D,20200924,000000,0.3,0.3,0.24,0.24,1400,0
+DFNSW.US,D,20200925,000000,0.19,0.24,0.19,0.239,4300,0
+DFNSW.US,D,20200928,000000,0.2202,0.2202,0.2202,0.2202,175,0
+DFNSW.US,D,20200929,000000,0.2196,0.22,0.2196,0.22,558,0
+DFNSW.US,D,20200930,000000,0.21,0.2101,0.18,0.18,6695,0
+DFNSW.US,D,20201001,000000,0.1911,0.25,0.1911,0.24,3375,0
+DFNSW.US,D,20201002,000000,0.25,0.25,0.239,0.239,3168,0
+DFNSW.US,D,20201005,000000,0.25,0.25,0.24,0.240101,1193,0
+DFNSW.US,D,20201006,000000,0.25,0.2601,0.24,0.241751,11274,0
+DFNSW.US,D,20201007,000000,0.2299,0.23,0.2299,0.2299,4900,0
+DFNSW.US,D,20201008,000000,0.25,0.2729,0.2021,0.24,1800,0
+DFNSW.US,D,20201009,000000,0.18,0.25,0.18,0.25,1100,0
+DFNSW.US,D,20201012,000000,0.279999,0.28,0.18,0.2399,5100,0
+DFNSW.US,D,20201014,000000,0.241,0.24101,0.18,0.24,3590,0
+DFNSW.US,D,20201015,000000,0.26,0.26,0.24,0.24,23000,0
+DFNSW.US,D,20201020,000000,0.26,0.26,0.25,0.2501,916,0
+DFNSW.US,D,20201021,000000,0.18,0.258,0.18,0.258,4318,0
+DFNSW.US,D,20201022,000000,0.219999,0.26,0.219999,0.242001,1678,0
+DFNSW.US,D,20201023,000000,0.1811,0.255001,0.1811,0.240001,3950,0
+DFNSW.US,D,20201026,000000,0.24,0.24,0.21,0.21,26000,0
+DFNSW.US,D,20201027,000000,0.2,0.203,0.19,0.196701,3500,0
+DFNSW.US,D,20201029,000000,0.18,0.1812,0.18,0.18,3922,0
+DFNSW.US,D,20201030,000000,0.17,0.171,0.1599,0.1599,6348,0
+DFNSW.US,D,20201102,000000,0.19,0.2099,0.19,0.2099,2088,0
+DFNSW.US,D,20201103,000000,0.2,0.2,0.2,0.2,500,0
+DFNSW.US,D,20201104,000000,0.2,0.23,0.2,0.23,27550,0
+DFNSW.US,D,20201106,000000,0.1901,0.23,0.14,0.23,9141,0
+DFNSW.US,D,20201110,000000,0.22,0.22,0.22,0.22,250,0
+DFNSW.US,D,20201113,000000,0.2,0.21,0.2,0.21,2242,0
+DFNSW.US,D,20201116,000000,0.2,0.2,0.2,0.2,3405,0
+DFNSW.US,D,20201117,000000,0.2,0.25,0.2,0.25,12188,0
+DFNSW.US,D,20201118,000000,0.25,0.28,0.24,0.25,36000,0
+DFNSW.US,D,20201119,000000,0.25,0.28,0.25,0.28,15243,0
+DFNSW.US,D,20201120,000000,0.27,0.3,0.27,0.2701,9965,0
+DFNSW.US,D,20201123,000000,0.28,0.29,0.25,0.28,92352,0
+DFNSW.US,D,20201124,000000,0.3,0.36,0.28,0.330101,29702,0
+DFNSW.US,D,20201125,000000,0.33,0.429,0.3,0.39,30631,0
+DFNSW.US,D,20201127,000000,0.3,0.4799,0.3,0.44,24744,0
+DFNSW.US,D,20201130,000000,0.4101,0.46,0.4101,0.46,2910,0
+DFNSW.US,D,20201201,000000,0.52,0.74,0.51,0.55,99903,0
+DFNSW.US,D,20201202,000000,0.55,0.6498,0.51,0.64,23001,0
+DFNSW.US,D,20201203,000000,0.64,0.64,0.62,0.64,12494,0
+DFNSW.US,D,20201204,000000,0.65,0.76,0.632001,0.71,69885,0
+DFNSW.US,D,20201207,000000,0.73,0.83,0.65,0.7,28769,0
+DFNSW.US,D,20201208,000000,0.65,0.7,0.65,0.699999,11751,0
+DFNSW.US,D,20201209,000000,0.7,0.7,0.679899,0.679899,38134,0
+DFNSW.US,D,20201210,000000,0.67,0.7,0.61,0.6999,38872,0
+DFNSW.US,D,20201211,000000,0.7,0.7,0.6865,0.7,46117,0
+DFNSW.US,D,20201214,000000,0.69,0.7,0.6,0.66,110687,0
+DFNSW.US,D,20201215,000000,0.689999,0.7,0.6,0.64,133634,0
+DFNSW.US,D,20201216,000000,0.65,0.67,0.64,0.65,70478,0
+DFNSW.US,D,20201217,000000,0.6499,0.65,0.6201,0.6201,71581,0
+DFNSW.US,D,20201218,000000,0.61,0.64,0.61,0.639899,111193,0
+DFNSW.US,D,20201221,000000,0.66,0.67,0.639999,0.65,128002,0
+DFNSW.US,D,20201222,000000,0.65,0.709899,0.643,0.67,90559,0
+DFNSW.US,D,20201223,000000,0.700101,0.73,0.68,0.7,78883,0
+DFNSW.US,D,20201224,000000,0.75,0.75,0.6601,0.69,89685,0
+DFNSW.US,D,20201228,000000,0.68,0.7499,0.645,0.7499,156804,0
+DFNSW.US,D,20201229,000000,0.75,0.7899,0.71,0.74,60392,0
+DFNSW.US,D,20201230,000000,0.769899,0.77,0.7,0.71,10995,0
+DFNSW.US,D,20201231,000000,0.68,0.77,0.68,0.729999,26228,0
+DFNSW.US,D,20210104,000000,0.75,0.75,0.7,0.71,25475,0
+DFNSW.US,D,20210105,000000,0.709899,0.71,0.67,0.709124,47198,0
+DFNSW.US,D,20210106,000000,0.720001,0.74,0.694999,0.72,60615,0
+DFNSW.US,D,20210107,000000,0.74,0.75,0.69,0.71,58133,0
+DFNSW.US,D,20210108,000000,0.71,0.75,0.7,0.7,17957,0
+DFNSW.US,D,20210111,000000,0.75,0.75,0.68,0.75,51817,0
+DFNSW.US,D,20210112,000000,0.7492,0.8,0.74,0.7899,150929,0
+DFNSW.US,D,20210113,000000,0.79,0.98,0.779999,0.95,118286,0
+DFNSW.US,D,20210114,000000,0.97,0.99,0.811,0.94,44121,0
+DFNSW.US,D,20210115,000000,0.8998,0.900101,0.812101,0.88,64853,0
+DFNSW.US,D,20210119,000000,0.91,0.91,0.82,0.9,77047,0
+DFNSW.US,D,20210120,000000,0.93,0.9499,0.89,0.9,28679,0
+DFNSW.US,D,20210121,000000,0.9499,0.97,0.85,0.97,255725,0
+DFNSW.US,D,20210122,000000,0.900101,0.95,0.900101,0.95,63608,0
+DFNSW.US,D,20210125,000000,0.95,0.96,0.93,0.95,34294,0
+DFNSW.US,D,20210126,000000,0.92,0.95,0.85,0.949,50165,0
+DFNSW.US,D,20210127,000000,0.8501,0.9,0.7212,0.8989,96053,0
+DFNSW.US,D,20210128,000000,0.81,0.89,0.711,0.790301,55327,0
+DFNSW.US,D,20210129,000000,0.79,0.79,0.735101,0.789201,28490,0
+DFNSW.US,D,20210201,000000,0.8499,0.8595,0.73,0.849899,91152,0
+DFNSW.US,D,20210202,000000,0.9,0.94,0.889801,0.93,60450,0
+DFNSW.US,D,20210203,000000,0.93,0.9301,0.88,0.919782,42499,0
+DFNSW.US,D,20210204,000000,0.92,0.93,0.88,0.899999,8065,0
+DFNSW.US,D,20210205,000000,0.92,0.93,0.909999,0.93,41455,0
+DFNSW.US,D,20210208,000000,0.94,0.95,0.93,0.95,51468,0
+DFNSW.US,D,20210209,000000,1,1.045,1,1.04,56102,0
+DFNSW.US,D,20210210,000000,1.04,1.05,0.97,1,84593,0
+DFNSW.US,D,20210211,000000,0.99,1,0.96,0.96,18792,0
+DFNSW.US,D,20210212,000000,0.88,0.99,0.88,0.99,34402,0
+DFNSW.US,D,20210216,000000,0.9969,1,0.891,0.95,34755,0
+DFNSW.US,D,20210217,000000,1.03,1.1,0.96,1.0999,56506,0
+DFNSW.US,D,20210218,000000,1.0693,1.08,0.99,0.99,56094,0
+DFNSW.US,D,20210219,000000,0.95,1.08,0.95,1.05,47389,0
+DFNSW.US,D,20210222,000000,1.03,1.08,1.03,1.04,38710,0
+DFNSW.US,D,20210223,000000,1.03,1.08,0.89,0.97,64231,0
+DFNSW.US,D,20210224,000000,0.9655,1,0.925,0.982,11972,0
+DFNSW.US,D,20210225,000000,0.99,1,0.88,1,64231,0
+DFNSW.US,D,20210226,000000,0.925,0.95,0.8,0.91,88423,0
+DFNSW.US,D,20210301,000000,0.9,0.945,0.9,0.91,8426,0
+DFNSW.US,D,20210302,000000,0.9,0.919899,0.79,0.82,42018,0
+DFNSW.US,D,20210303,000000,0.785,0.8,0.71,0.7199,25400,0
+DFNSW.US,D,20210304,000000,0.660251,0.685,0.540471,0.55,143541,0
+DFNSW.US,D,20210305,000000,0.6,0.69,0.53,0.69,175761,0
+DFNSW.US,D,20210308,000000,0.6905,0.75,0.69,0.7,10713,0
+DFNSW.US,D,20210309,000000,0.75,0.82,0.65,0.65,9378,0
+DFNSW.US,D,20210310,000000,0.66,0.66,0.5601,0.58,106466,0
+DFNSW.US,D,20210311,000000,0.55,0.74,0.55,0.65,55598,0
+DFNSW.US,D,20210312,000000,0.5806,0.73,0.5801,0.7,28291,0
+DFNSW.US,D,20210315,000000,0.67,0.71,0.66,0.71,477,0
+DFNSW.US,D,20210316,000000,0.65,0.68,0.5399,0.6375,44104,0
+DFNSW.US,D,20210317,000000,0.57,0.62,0.541,0.6,100569,0
+DFNSW.US,D,20210318,000000,0.57775,0.6155,0.54,0.55,19608,0
+DFNSW.US,D,20210319,000000,0.5,0.6,0.5,0.55,41584,0
+DFNSW.US,D,20210322,000000,0.6,0.6,0.54,0.57,1500,0
+DFNSW.US,D,20210323,000000,0.54,0.54,0.46,0.506,7489,0
+DFNSW.US,D,20210324,000000,0.4493,0.48,0.429899,0.465,24645,0
+DFNSW.US,D,20210325,000000,0.4,0.5,0.39,0.499899,37322,0
+DFNSW.US,D,20210326,000000,0.5,0.5495,0.4999,0.549399,8114,0
+DFNSW.US,D,20210329,000000,0.4601,0.4902,0.4601,0.49,2641,0
+DFNSW.US,D,20210330,000000,0.5295,0.5295,0.528016,0.529399,10900,0
+DFNSW.US,D,20210331,000000,0.5001,0.559799,0.5,0.559799,5412,0
+DFNSW.US,D,20210401,000000,0.5749,0.5749,0.519899,0.52,2520,0
+DFNSW.US,D,20210405,000000,0.5501,0.5501,0.490299,0.5203,5090,0
+DFNSW.US,D,20210406,000000,0.51,0.57597,0.499899,0.5601,38427,0
+DFNSW.US,D,20210407,000000,0.5011,0.5598,0.501,0.5598,5510,0
+DFNSW.US,D,20210408,000000,0.5598,0.5599,0.559699,0.559803,9266,0
+DFNSW.US,D,20210409,000000,0.525,0.551,0.4976,0.551,73539,0
+DFNSW.US,D,20210412,000000,0.501,0.56,0.5,0.56,16066,0
+DFNSW.US,D,20210413,000000,0.520101,0.55,0.5,0.51393,21295,0
+DFNSW.US,D,20210414,000000,0.519751,0.519751,0.519751,0.519751,1352,0
+DFNSW.US,D,20210415,000000,0.517101,0.517101,0.5,0.5,7526,0
+DFNSW.US,D,20210416,000000,0.5,0.5,0.5,0.5,84412,0
+DFNSW.US,D,20210419,000000,0.4177,0.57,0.4177,0.5,6600,0
+DFNSW.US,D,20210420,000000,0.451,0.500101,0.4505,0.5,15700,0
+DFNSW.US,D,20210421,000000,0.48,0.51,0.46,0.51,12116,0
+DFNSW.US,D,20210422,000000,0.5499,0.5499,0.5498,0.5498,15000,0
+DFNSW.US,D,20210423,000000,0.56,0.56,0.4805,0.555399,9661,0
+DFNSW.US,D,20210426,000000,0.5553,0.5741,0.5553,0.5741,3800,0
+DFNSW.US,D,20210427,000000,0.52,0.54,0.52,0.54,3800,0
+DFNSW.US,D,20210428,000000,0.48,0.5741,0.48,0.5699,2100,0
+DFNSW.US,D,20210429,000000,0.530101,0.5698,0.530101,0.5698,1450,0
+DFNSW.US,D,20210430,000000,0.58,0.58,0.5742,0.5742,754,0
+DFNSW.US,D,20210504,000000,0.500499,0.52,0.500499,0.52,1080,0
+DFNSW.US,D,20210505,000000,0.5499,0.5499,0.54093,0.549,4365,0
+DFNSW.US,D,20210506,000000,0.52,0.5748,0.52,0.5748,11118,0
+DFNSW.US,D,20210510,000000,0.54,0.56,0.5,0.5599,21052,0
+DFNSW.US,D,20210511,000000,0.5101,0.5101,0.4801,0.51,5157,0
+DFNSW.US,D,20210512,000000,0.408201,0.559799,0.408201,0.559799,605,0
+DFNSW.US,D,20210514,000000,0.5,0.500001,0.489899,0.5,4472,0
+DFNSW.US,D,20210517,000000,0.461201,0.499,0.461,0.499,14500,0
+DFNSW.US,D,20210519,000000,0.4501,0.5219,0.45,0.5219,460,0
+DFNSW.US,D,20210520,000000,0.5,0.504501,0.5,0.504501,200,0
+DFNSW.US,D,20210521,000000,0.4102,0.5,0.4102,0.45,1075,0
+DFNSW.US,D,20210524,000000,0.48,0.5,0.48,0.5,5727,0
+DFNSW.US,D,20210526,000000,0.52,0.520001,0.45,0.4899,1319,0
+DFNSW.US,D,20210527,000000,0.4894,0.500612,0.4894,0.5,33696,0
+DFNSW.US,D,20210601,000000,0.530101,0.530101,0.5199,0.5199,2365,0
+DFNSW.US,D,20210602,000000,0.51,0.53,0.51,0.53,4000,0
+DFNSW.US,D,20210603,000000,0.49,0.5303,0.49,0.53,18778,0
+DFNSW.US,D,20210604,000000,0.5,0.5488,0.5,0.5488,16300,0
+DFNSW.US,D,20210607,000000,0.4401,0.51,0.4401,0.51,221,0
+DFNSW.US,D,20210608,000000,0.51,0.51,0.5,0.5,1451,0
+DFNSW.US,D,20210609,000000,0.51,0.5192,0.5,0.5,2975,0
+DFNSW.US,D,20210610,000000,0.51,0.569,0.5,0.5688,46407,0
+DFNSW.US,D,20210611,000000,0.52,0.544601,0.52,0.544601,1950,0
+DFNSW.US,D,20210614,000000,0.54,0.54,0.54,0.54,475,0
+DFNSW.US,D,20210615,000000,0.5,0.5689,0.499899,0.5688,9685,0
+DFNSW.US,D,20210616,000000,0.569,0.5701,0.505101,0.559251,13718,0
+DFNSW.US,D,20210618,000000,0.5211,0.5749,0.521,0.570101,9702,0
+DFNSW.US,D,20210622,000000,0.560101,0.574799,0.56,0.57,8596,0
+DFNSW.US,D,20210623,000000,0.5749,0.6,0.56,0.6,22369,0
+DFNSW.US,D,20210624,000000,0.5502,0.6395,0.5501,0.61,14375,0
+DFNSW.US,D,20210625,000000,0.5521,0.6,0.5521,0.6,10300,0
+DFNSW.US,D,20210628,000000,0.6499,0.8999,0.55,0.58,135377,0
+DFNSW.US,D,20210629,000000,0.59,0.59,0.58,0.58,2004,0
+DFNSW.US,D,20210630,000000,0.54005,0.55,0.5001,0.54,5111,0
+DFNSW.US,D,20210701,000000,0.54,0.5499,0.52,0.5499,3768,0
+DFNSW.US,D,20210702,000000,0.55,0.5698,0.539899,0.539899,12593,0
+DFNSW.US,D,20210706,000000,0.521,0.5217,0.507773,0.5217,70435,0
+DFNSW.US,D,20210707,000000,0.5101,0.5101,0.477,0.49,27019,0
+DFNSW.US,D,20210708,000000,0.49,0.499,0.48,0.48,87501,0
+DFNSW.US,D,20210709,000000,0.54,0.55,0.5,0.500001,81187,0
+DFNSW.US,D,20210712,000000,0.485,0.5201,0.485,0.51,7421,0
+DFNSW.US,D,20210713,000000,0.51,0.51,0.49,0.491,7100,0
+DFNSW.US,D,20210714,000000,0.49,0.49,0.477,0.49,6140,0
+DFNSW.US,D,20210715,000000,0.484299,0.4895,0.4767,0.4895,1675,0
+DFNSW.US,D,20210716,000000,0.4895,0.52,0.4895,0.52,39647,0
+DFNSW.US,D,20210719,000000,0.4764,0.505,0.4511,0.505,11734,0
+DFNSW.US,D,20210720,000000,0.4612,0.485001,0.4611,0.485001,21120,0
+DFNSW.US,D,20210721,000000,0.5,0.504951,0.5,0.504951,23930,0
+DFNSW.US,D,20210722,000000,0.500001,0.500001,0.5,0.5,31200,0
+DFNSW.US,D,20210723,000000,0.5,0.5,0.475,0.5,10904,0
+DFNSW.US,D,20210726,000000,0.49,0.49,0.49,0.49,884,0
+DFNSW.US,D,20210727,000000,0.489799,0.489799,0.466239,0.466239,1301,0
+DFNSW.US,D,20210728,000000,0.48,0.501,0.48,0.5,81992,0
+DFNSW.US,D,20210729,000000,0.5,0.551476,0.5,0.550176,54344,0
+DFNSW.US,D,20210730,000000,0.561,0.561,0.55,0.55,12665,0
+DFNSW.US,D,20210803,000000,0.551,0.551,0.55,0.55,46013,0
+DFNSW.US,D,20210804,000000,0.5001,0.5001,0.5001,0.5001,460,0
+DFNSW.US,D,20210805,000000,0.4311,0.53,0.4301,0.53,2614,0
+DFNSW.US,D,20210806,000000,0.4451,0.5005,0.4451,0.5001,1230,0
+DFNSW.US,D,20210809,000000,0.453,0.479899,0.453,0.46,2585,0
+DFNSW.US,D,20210810,000000,0.4911,0.4911,0.471,0.471101,12512,0
+DFNSW.US,D,20210811,000000,0.476,0.5,0.475,0.49,31102,0
+DFNSW.US,D,20210812,000000,0.499,0.509001,0.499,0.500361,29666,0
+DFNSW.US,D,20210813,000000,0.4503,0.518,0.4502,0.518,10400,0
+DFNSW.US,D,20210816,000000,0.4901,0.4902,0.49,0.4902,1000,0
+DFNSW.US,D,20210817,000000,0.4102,0.447699,0.4101,0.447699,11430,0
+DFNSW.US,D,20210818,000000,0.41,0.41,0.3605,0.41,18334,0
+DFNSW.US,D,20210819,000000,0.390499,0.390499,0.3899,0.39,4951,0
+DFNSW.US,D,20210820,000000,0.37,0.4,0.361,0.37,23617,0
+DFNSW.US,D,20210823,000000,0.399799,0.399799,0.36,0.36,30377,0
+DFNSW.US,D,20210824,000000,0.35,0.432999,0.35,0.432999,3853,0
+DFNSW.US,D,20210825,000000,0.49,0.49,0.47,0.47,402,0
+DFNSW.US,D,20210827,000000,0.44,0.44,0.37,0.409149,8306,0
+DFNSW.US,D,20210830,000000,0.37,0.39,0.3551,0.39,2600,0
+DFNSW.US,D,20210901,000000,0.37,0.3865,0.35,0.3865,18294,0
+DFNSW.US,D,20210902,000000,0.3501,0.379899,0.35,0.379899,1100,0
+DFNSW.US,D,20210903,000000,0.352,0.39,0.352,0.39,12237,0
+DFNSW.US,D,20210907,000000,0.4599,0.4599,0.3974,0.3974,1454,0
+DFNSW.US,D,20210908,000000,0.3699,0.3799,0.35,0.3738,5945,0
+DFNSW.US,D,20210909,000000,0.4178,0.4179,0.38,0.38,4550,0
+DFNSW.US,D,20210910,000000,0.4179,0.445168,0.3802,0.3802,9403,0
+DFNSW.US,D,20210913,000000,0.3804,0.3804,0.3804,0.3804,100,0
+DFNSW.US,D,20210914,000000,0.39515,0.4386,0.39515,0.4386,2080,0
+DFNSW.US,D,20210915,000000,0.3809,0.43,0.3804,0.43,3064,0
+DFNSW.US,D,20210917,000000,0.3802,0.459499,0.3802,0.459499,891,0
+DFNSW.US,D,20210920,000000,0.3802,0.4,0.35,0.3765,39258,0
+DFNSW.US,D,20210921,000000,0.3799,0.38,0.376601,0.376601,4150,0
+DFNSW.US,D,20210922,000000,0.4,0.4,0.39,0.39,7905,0
+DFNSW.US,D,20210923,000000,0.3761,0.4,0.3761,0.4,16740,0
+DFNSW.US,D,20210924,000000,0.42495,0.470106,0.42495,0.46,24911,0
+DFNSW.US,D,20210927,000000,0.46,0.46,0.46,0.46,721,0
+DFNSW.US,D,20210929,000000,0.3999,0.4,0.388,0.4,4250,0
+DFNSW.US,D,20210930,000000,0.390101,0.4,0.39,0.4,4003,0
+DFNSW.US,D,20211001,000000,0.3762,0.3763,0.372,0.372,22584,0
+DFNSW.US,D,20211004,000000,0.3753,0.3753,0.3753,0.3753,220,0
+DFNSW.US,D,20211005,000000,0.382,0.3874,0.375,0.3874,20541,0
+DFNSW.US,D,20211006,000000,0.375,0.375028,0.355,0.3737,17600,0
+DFNSW.US,D,20211007,000000,0.3733,0.3733,0.36,0.3725,19000,0
+DFNSW.US,D,20211008,000000,0.3721,0.38,0.3721,0.38,1723,0
+DFNSW.US,D,20211011,000000,0.3717,0.371905,0.3609,0.370345,7981,0
+DFNSW.US,D,20211012,000000,0.37,0.37,0.36,0.36,21000,0
+DFNSW.US,D,20211013,000000,0.37,0.3799,0.37,0.3799,1600,0
+DFNSW.US,D,20211014,000000,0.3799,0.38,0.36,0.38,11913,0
+DFNSW.US,D,20211015,000000,0.3681,0.3682,0.36,0.36,6611,0
+DFNSW.US,D,20211018,000000,0.3665,0.3929,0.3661,0.37,53384,0
+DFNSW.US,D,20211019,000000,0.3929,0.3929,0.3929,0.3929,611,0
+DFNSW.US,D,20211020,000000,0.3811,0.3811,0.381001,0.381001,3000,0
+DFNSW.US,D,20211021,000000,0.38,0.39,0.38,0.39,9500,0
+DFNSW.US,D,20211022,000000,0.400101,0.46,0.398,0.44,71148,0
+DFNSW.US,D,20211025,000000,0.44,0.4898,0.44,0.467525,3016,0
+DFNSW.US,D,20211026,000000,0.48,0.48,0.4699,0.4744,16286,0
+DFNSW.US,D,20211027,000000,0.4754,0.48675,0.4467,0.48675,3461,0
+DFNSW.US,D,20211028,000000,0.4737,0.4999,0.45,0.4672,21290,0
+DFNSW.US,D,20211029,000000,0.4682,0.479,0.4682,0.479,3905,0
+DFNSW.US,D,20211101,000000,0.5,0.5,0.4668,0.4669,7857,0
+DFNSW.US,D,20211102,000000,0.4612,0.4612,0.4612,0.4612,1471,0
+DFNSW.US,D,20211103,000000,0.4759,0.47591,0.4656,0.4656,4399,0
+DFNSW.US,D,20211104,000000,0.4809,0.4949,0.46,0.46,7572,0
+DFNSW.US,D,20211105,000000,0.48,0.5,0.47,0.5,36141,0
+DFNSW.US,D,20211108,000000,0.5099,0.5099,0.48,0.4979,16010,0
+DFNSW.US,D,20211109,000000,0.4791,0.49,0.479,0.49,2350,0
+DFNSW.US,D,20211110,000000,0.49,0.49,0.4899,0.4899,2030,0
+DFNSW.US,D,20211112,000000,0.476,0.488,0.47,0.487,15749,0
+DFNSW.US,D,20211115,000000,0.47,0.487,0.47,0.4746,6320,0
+DFNSW.US,D,20211116,000000,0.4711,0.487,0.44,0.449999,76001,0
+DFNSW.US,D,20211117,000000,0.4474,0.4869,0.4474,0.4474,320,0
+DFNSW.US,D,20211118,000000,0.46,0.4739,0.46,0.46,4118,0
+DFNSW.US,D,20211119,000000,0.461,0.461,0.4299,0.4299,6561,0
+DFNSW.US,D,20211122,000000,0.4101,0.4102,0.3821,0.409,22405,0
+DFNSW.US,D,20211124,000000,0.394,0.4,0.3601,0.3711,44755,0
+DFNSW.US,D,20211126,000000,0.4,0.4,0.4,0.4,629,0
+DFNSW.US,D,20211129,000000,0.3999,0.4,0.3553,0.4,20876,0
+DFNSW.US,D,20211130,000000,0.3999,0.3999,0.38,0.3899,1301,0
+DFNSW.US,D,20211201,000000,0.3879,0.4,0.37,0.4,34696,0
+DFNSW.US,D,20211202,000000,0.35,0.4,0.35,0.4,4078,0
+DFNSW.US,D,20211203,000000,0.360101,0.399,0.324901,0.37,28940,0
+DFNSW.US,D,20211206,000000,0.399,0.399,0.399,0.399,856,0
+DFNSW.US,D,20211207,000000,0.329912,0.4,0.329912,0.39,32453,0
+DFNSW.US,D,20211209,000000,0.3555,0.399899,0.3555,0.399899,258,0
+DFNSW.US,D,20211213,000000,0.355101,0.37,0.221,0.2599,161636,0
+DFNSW.US,D,20211214,000000,0.25,0.25,0.1,0.17,445945,0
+DFNSW.US,D,20211215,000000,0.13,0.16,0.13,0.16,2197,0
+DFNSW.US,D,20211216,000000,0.25,0.25,0.15,0.15,10178,0
+DFNSW.US,D,20211217,000000,0.1798,0.1798,0.155,0.16,5786,0
+DFNSW.US,D,20211220,000000,0.18,0.1901,0.17,0.189898,36770,0
+DFNSW.US,D,20211221,000000,0.18,0.2,0.17,0.1999,11297,0
+DFNSW.US,D,20211222,000000,0.2,0.2,0.18,0.18,10817,0
+DFNSW.US,D,20211223,000000,0.17,0.17,0.1201,0.14,42541,0
+DFNSW.US,D,20211227,000000,0.1701,0.2085,0.15,0.1799,52549,0
+DFNSW.US,D,20211228,000000,0.189,0.2,0.17,0.17,6998,0
+DFNSW.US,D,20211229,000000,0.16,0.22,0.16,0.1901,23642,0
+DFNSW.US,D,20211230,000000,0.2,0.2,0.19,0.190641,62400,0
+DFNSW.US,D,20211231,000000,0.185,0.2235,0.1524,0.21,10090,0
+DFNSW.US,D,20220103,000000,0.22,0.22,0.18,0.1898,12281,0
+DFNSW.US,D,20220104,000000,0.18,0.18,0.17,0.17,20009,0
+DFNSW.US,D,20220105,000000,0.1875,0.1875,0.1875,0.1875,200,0
+DFNSW.US,D,20220107,000000,0.19,0.19,0.19,0.19,300,0
+DFNSW.US,D,20220110,000000,0.18,0.184001,0.161,0.161,8097,0
+DFNSW.US,D,20220112,000000,0.1894,0.1894,0.1894,0.1894,900,0
+DFNSW.US,D,20220113,000000,0.1623,0.1623,0.162,0.162,2250,0
+DFNSW.US,D,20220118,000000,0.162,0.162,0.1599,0.1599,15020,0
+DFNSW.US,D,20220119,000000,0.17,0.17,0.1303,0.16,9753,0
+DFNSW.US,D,20220120,000000,0.21,0.21,0.1481,0.1481,2921,0
+DFNSW.US,D,20220121,000000,0.15,0.15,0.1,0.1058,33649,0
+DFNSW.US,D,20220124,000000,0.11,0.1309,0.1004,0.1309,3453,0
+DFNSW.US,D,20220125,000000,0.13,0.148,0.12,0.14,2793,0
+DFNSW.US,D,20220126,000000,0.1241,0.1396,0.124,0.137596,710,0
+DFNSW.US,D,20220127,000000,0.1215,0.1397,0.1203,0.1397,22072,0
+DFNSW.US,D,20220128,000000,0.1401,0.1401,0.1401,0.1401,100,0
+DFNSW.US,D,20220131,000000,0.15,0.1696,0.148,0.1696,16288,0
+DFNSW.US,D,20220201,000000,0.17,0.17,0.17,0.17,3610,0
+DFNSW.US,D,20220202,000000,0.1701,0.179999,0.16,0.17,3000,0
+DFNSW.US,D,20220204,000000,0.16,0.18,0.15,0.18,6178,0
+DFNSW.US,D,20220207,000000,0.1403,0.1403,0.08,0.0978,123250,0
+DFNSW.US,D,20220208,000000,0.1,0.1,0.0977,0.099901,20200,0
+DFNSW.US,D,20220209,000000,0.1299,0.1299,0.1299,0.1299,100,0
+DFNSW.US,D,20220210,000000,0.1,0.1,0.09,0.0997,29441,0
+DFNSW.US,D,20220211,000000,0.1,0.1,0.08,0.09,22659,0
+DFNSW.US,D,20220214,000000,0.1086,0.1086,0.1086,0.1086,7701,0
+DFNSW.US,D,20220215,000000,0.083001,0.083001,0.083001,0.083001,1000,0
+DFNSW.US,D,20220216,000000,0.09,0.09,0.084501,0.09,6341,0
+DFNSW.US,D,20220217,000000,0.08999,0.09,0.055,0.063,44704,0
+DFNSW.US,D,20220222,000000,0.07429,0.0898,0.0654,0.075,21950,0
+DFNSW.US,D,20220223,000000,0.1245,0.1999,0.0901,0.1303,458127,0
+DFNSW.US,D,20220224,000000,0.135,0.15,0.0902,0.143539,63325,0
+DFNSW.US,D,20220225,000000,0.14,0.15,0.14,0.14,19885,0
+DFNSW.US,D,20220228,000000,0.14,0.149899,0.13,0.1301,78288,0
+DFNSW.US,D,20220301,000000,0.14999,0.14999,0.1152,0.139999,5242,0
+DFNSW.US,D,20220302,000000,0.127551,0.14,0.1151,0.12,35412,0
+DFNSW.US,D,20220303,000000,0.1199,0.124699,0.1,0.1055,25399,0
+DFNSW.US,D,20220304,000000,0.105,0.12,0.095,0.115,11900,0
+DFNSW.US,D,20220307,000000,0.1,0.1167,0.0575,0.098301,21242,0
+DFNSW.US,D,20220308,000000,0.1464,0.1464,0.0835,0.1,4582,0
+DFNSW.US,D,20220309,000000,0.09,0.13,0.09,0.129999,3019,0
+DFNSW.US,D,20220310,000000,0.11,0.11,0.102601,0.1085,21552,0
+DFNSW.US,D,20220311,000000,0.1033,0.11165,0.0801,0.0801,22206,0
+DFNSW.US,D,20220315,000000,0.09,0.1037,0.0751,0.0751,29400,0
+DFNSW.US,D,20220316,000000,0.0751,0.108999,0.0751,0.108999,12250,0
+DFNSW.US,D,20220317,000000,0.1098,0.1098,0.1098,0.1098,20185,0
+DFNSW.US,D,20220318,000000,0.11,0.11,0.0701,0.0974,12872,0
+DFNSW.US,D,20220321,000000,0.09,0.095,0.0811,0.095,10744,0
+DFNSW.US,D,20220322,000000,0.092,0.1026,0.0919,0.1026,19448,0
+DFNSW.US,D,20220323,000000,0.12,0.1357,0.1013,0.1125,50202,0
+DFNSW.US,D,20220324,000000,0.12986,0.144,0.1296,0.140101,43170,0
+DFNSW.US,D,20220325,000000,0.14,0.1404,0.14,0.1401,17530,0
+DFNSW.US,D,20220328,000000,0.1469,0.15,0.14,0.140101,32968,0
+DFNSW.US,D,20220329,000000,0.149899,0.24,0.146,0.1638,85851,0
+DFNSW.US,D,20220330,000000,0.2,0.2,0.15,0.15,1158,0
+DFNSW.US,D,20220331,000000,0.14,0.142,0.14,0.142,6600,0
+DFNSW.US,D,20220401,000000,0.15,0.15,0.15,0.15,842,0
+DFNSW.US,D,20220405,000000,0.14,0.15,0.14,0.1401,1676,0
+DFNSW.US,D,20220406,000000,0.14,0.1401,0.14,0.1401,4200,0
+DFNSW.US,D,20220407,000000,0.14,0.140251,0.14,0.14,2552,0
+DFNSW.US,D,20220408,000000,0.141101,0.141226,0.141,0.141,12651,0
+DFNSW.US,D,20220411,000000,0.14,0.14,0.14,0.14,1198,0
+DFNSW.US,D,20220412,000000,0.1494,0.1494,0.1494,0.1494,160,0
+DFNSW.US,D,20220413,000000,0.14,0.1401,0.14,0.14,60100,0
+DFNSW.US,D,20220418,000000,0.14,0.1498,0.14,0.1498,6888,0
+DFNSW.US,D,20220419,000000,0.19,0.19,0.16,0.16,200,0
+DFNSW.US,D,20220420,000000,0.14,0.189999,0.14,0.189999,300,0
+DFNSW.US,D,20220421,000000,0.172,0.18,0.1618,0.18,30256,0
+DFNSW.US,D,20220425,000000,0.17,0.17,0.1621,0.1621,2516,0
+DFNSW.US,D,20220426,000000,0.16,0.16,0.143,0.1448,19430,0
+DFNSW.US,D,20220427,000000,0.14,0.14,0.11,0.11,1996,0
+DFNSW.US,D,20220428,000000,0.1682,0.1954,0.0872,0.1122,12458,0
+DFNSW.US,D,20220429,000000,0.12,0.12,0.12,0.12,100,0
+DFNSW.US,D,20220502,000000,0.1,0.1025,0.1,0.1025,1739,0
+DFNSW.US,D,20220504,000000,0.105,0.105,0.105,0.105,300,0
+DFNSW.US,D,20220506,000000,0.1025,0.1071,0.1025,0.1071,1619,0
+DFNSW.US,D,20220510,000000,0.11,0.11,0.11,0.11,304,0
+DFNSW.US,D,20220511,000000,0.13,0.13,0.12,0.12,310,0
+DFNSW.US,D,20220512,000000,0.16,0.17,0.16,0.17,300,0
+DFNSW.US,D,20220516,000000,0.15,0.15,0.12,0.12,500,0
+DFNSW.US,D,20220518,000000,0.11,0.11,0.1035,0.1035,500,0
+DFNSW.US,D,20220519,000000,0.13,0.13,0.11005,0.11005,650,0
+DFNSW.US,D,20220525,000000,0.1035,0.13675,0.1035,0.1149,23000,0
+DFNSW.US,D,20220527,000000,0.105,0.1051,0.1035,0.1035,18900,0
+DFNSW.US,D,20220531,000000,0.1035,0.1035,0.1035,0.1035,100,0
+DFNSW.US,D,20220601,000000,0.1035,0.105,0.0741,0.07948,15168,0
+DFNSW.US,D,20220606,000000,0.0751,0.0751,0.0751,0.0751,550,0
+DFNSW.US,D,20220617,000000,0.072,0.072,0.072,0.072,100,0
+DFNSW.US,D,20220623,000000,0.0506,0.055266,0.0506,0.0506,1655,0
+DFNSW.US,D,20220624,000000,0.05,0.05,0.0326,0.0432,1255,0
+DFNSW.US,D,20220718,000000,0.0259,0.0259,0.0259,0.0259,1000,0
+DFNSW.US,D,20220719,000000,0.0259,0.0259,0.0252,0.0252,1200,0
+DFNSW.US,D,20220720,000000,0.0448,0.0497,0.0351,0.0351,5250,0
+DFNSW.US,D,20220721,000000,0.0496,0.0497,0.0496,0.0496,200,0
+DFNSW.US,D,20220722,000000,0.035,0.035,0.035,0.035,1000,0
+DFNSW.US,D,20220726,000000,0.0497,0.0497,0.035,0.041951,12056,0
+DFNSW.US,D,20220727,000000,0.055899,0.056,0.055899,0.056,1826,0
+DFNSW.US,D,20220728,000000,0.056,0.059999,0.035,0.035,10300,0
+DFNSW.US,D,20220803,000000,0.05,0.0538,0.0351,0.0351,8310,0
+DFNSW.US,D,20220808,000000,0.055999,0.0561,0.044999,0.05,5527,0
+DFNSW.US,D,20220810,000000,0.0499,0.05,0.0499,0.05,12000,0
+DFNSW.US,D,20220811,000000,0.0499,0.0499,0.0499,0.0499,200,0
+DFNSW.US,D,20220812,000000,0.05,0.078,0.05,0.078,1583,0
+DFNSW.US,D,20220815,000000,0.0706,0.075,0.070501,0.070501,543,0
+DFNSW.US,D,20220822,000000,0.076,0.076,0.076,0.076,100,0
+DFNSW.US,D,20220824,000000,0.050001,0.050001,0.050001,0.050001,173,0
+DFNSW.US,D,20220830,000000,0.0718,0.0718,0.0718,0.0718,500,0
+DFNSW.US,D,20220901,000000,0.071,0.071,0.0699,0.0699,2025,0
+DFNSW.US,D,20220908,000000,0.0698,0.0698,0.0698,0.0698,425,0
+DFNSW.US,D,20220912,000000,0.05,0.0503,0.05,0.0501,2085,0
+DFNSW.US,D,20220920,000000,0.05,0.05,0.0499,0.0499,4100,0
+DFNSW.US,D,20220922,000000,0.03,0.03,0.025101,0.025101,16810,0
+DFNSW.US,D,20220926,000000,0.0225,0.025,0.0225,0.0249,1520,0
+DFNSW.US,D,20220928,000000,0.025,0.025,0.0249,0.0249,12600,0
+DFNSW.US,D,20220929,000000,0.0273,0.0758,0.0273,0.0671,25498,0
+DFNSW.US,D,20220930,000000,0.0699,0.0699,0.0698,0.0698,274,0
+DFNSW.US,D,20221006,000000,0.0473,0.0473,0.0399,0.04,760,0
+DFNSW.US,D,20221011,000000,0.029899,0.029899,0.025,0.025,705,0
+DFNSW.US,D,20221012,000000,0.03,0.03,0.02,0.02,4637,0
+DFNSW.US,D,20221013,000000,0.042,0.042,0.042,0.042,250,0
+DFNSW.US,D,20221017,000000,0.0379,0.0379,0.03,0.03,35642,0
+DFNSW.US,D,20221020,000000,0.02,0.04,0.02,0.037,66280,0
+DFNSW.US,D,20221025,000000,0.0149,0.02,0.0149,0.02,23000,0
+DFNSW.US,D,20221026,000000,0.04,0.04,0.04,0.04,2682,0
+DFNSW.US,D,20221027,000000,0.04,0.04,0.04,0.04,100,0
+DFNSW.US,D,20221031,000000,0.016,0.039,0.016,0.039,20100,0
+DFNSW.US,D,20221102,000000,0.01001,0.04,0.0098,0.04,12564,0
+DFNSW.US,D,20221104,000000,0.025,0.025,0.0233,0.0233,15219,0
+DFNSW.US,D,20221108,000000,0.025,0.025,0.025,0.025,1020,0
+DFNSW.US,D,20221110,000000,0.026,0.03,0.026,0.03,12580,0
+DFNSW.US,D,20221111,000000,0.03,0.0325,0.03,0.0325,112669,0
+DFNSW.US,D,20221117,000000,0.0056,0.0315,0.005,0.0315,20500,0
+DFNSW.US,D,20221121,000000,0.0275,0.0275,0.0121,0.017,23346,0
+DFNSW.US,D,20221122,000000,0.0164,0.0164,0.0124,0.0124,17000,0
+DFNSW.US,D,20221123,000000,0.0275,0.0295,0.02425,0.0295,67400,0
+DFNSW.US,D,20221125,000000,0.0325,0.033,0.0325,0.033,20099,0
+DFNSW.US,D,20221129,000000,0.02325,0.025,0.02325,0.025,8428,0
+DFNSW.US,D,20221130,000000,0.01,0.03,0.01,0.03,25561,0
+DFNSW.US,D,20221201,000000,0.03,0.03,0.03,0.03,3600,0
+DFNSW.US,D,20221205,000000,0.03,0.03,0.0299,0.0299,11400,0
+DFNSW.US,D,20221208,000000,0.03,0.03,0.03,0.03,7568,0
+DFNSW.US,D,20221209,000000,0.03,0.03,0.03,0.03,3302,0
+DFNSW.US,D,20221213,000000,0.028,0.028,0.028,0.028,10000,0
+DFNSW.US,D,20221219,000000,0.015,0.0275,0.015,0.0275,11700,0
+DFNSW.US,D,20221220,000000,0.032,0.032,0.032,0.032,400,0
+DFNSW.US,D,20221222,000000,0.03,0.03,0.027,0.027,3014,0
+DFNSW.US,D,20221228,000000,0.031,0.034,0.007,0.0249,42852,0
+DFNSW.US,D,20221229,000000,0.01,0.025,0.01,0.025,200,0
+DFNSW.US,D,20230103,000000,0.01,0.025,0.01,0.025,640,0
+DFNSW.US,D,20230104,000000,0.0298,0.052,0.0298,0.052,5248,0
+DFNSW.US,D,20230110,000000,0.048,0.048,0.048,0.048,2086,0
+DFNSW.US,D,20230111,000000,0.047001,0.048,0.026256,0.048,10213,0
+DFNSW.US,D,20230117,000000,0.048,0.048,0.041,0.041,4100,0
+DFNSW.US,D,20230120,000000,0.048,0.048,0.048,0.048,3050,0
+DFNSW.US,D,20230125,000000,0.015,0.048,0.0101,0.048,5650,0
+DFNSW.US,D,20230131,000000,0.048,0.05,0.048,0.05,3592,0
+DFNSW.US,D,20230224,000000,0.04,0.04,0.04,0.04,10000,0
+DFNSW.US,D,20230227,000000,0.049,0.049,0.04,0.04,2728,0
+DFNSW.US,D,20230228,000000,0.049,0.049,0.049,0.049,1800,0
+DFNSW.US,D,20230302,000000,0.042,0.042,0.0242,0.0254,3350,0
+DFNSW.US,D,20230303,000000,0.026,0.026,0.026,0.026,2500,0
+DFNSW.US,D,20230306,000000,0.0165,0.0275,0.0098,0.021251,105411,0
+DFNSW.US,D,20230307,000000,0.025,0.025,0.0209,0.022,1720,0
+DFNSW.US,D,20230309,000000,0.02,0.021,0.0193,0.0193,3214,0
+DFNSW.US,D,20230310,000000,0.0175,0.0175,0.017499,0.017499,550,0
+DFNSW.US,D,20230313,000000,0.015,0.02,0.0105,0.02,17563,0
+DFNSW.US,D,20230314,000000,0.0199,0.02,0.0199,0.02,7537,0
+DFNSW.US,D,20230316,000000,0.019899,0.0275,0.0193,0.0275,21180,0
+DFNSW.US,D,20230317,000000,0.0269,0.04,0.0269,0.039307,6134,0
+DFNSW.US,D,20230320,000000,0.025101,0.025101,0.025,0.025,4401,0
+DFNSW.US,D,20230321,000000,0.02,0.025,0.02,0.025,1000,0
+DFNSW.US,D,20230322,000000,0.02,0.0299,0.019477,0.0241,54141,0
+DFNSW.US,D,20230327,000000,0.0213,0.04,0.007,0.04,18843,0
+DFNSW.US,D,20230329,000000,0.0385,0.0385,0.0112,0.0274,11700,0
+DFNSW.US,D,20230404,000000,0.0375,0.0375,0.0375,0.0375,1800,0
+DFNSW.US,D,20230405,000000,0.0374,0.0374,0.0374,0.0374,100,0
+DFNSW.US,D,20230413,000000,0.03,0.03,0.029,0.029,9264,0
+DFNSW.US,D,20230417,000000,0.0299,0.0299,0.0299,0.0299,450,0
+DFNSW.US,D,20230424,000000,0.0163,0.0288,0.012999,0.0264,3002,0
+DFNSW.US,D,20230425,000000,0.029,0.03,0.029,0.03,900,0
+DFNSW.US,D,20230426,000000,0.0234,0.025,0.0225,0.0225,400,0
+DFNSW.US,D,20230504,000000,0.018401,0.018401,0.018401,0.018401,413,0
+DFNSW.US,D,20230505,000000,0.0112,0.0274,0.007,0.0195,18603,0
+DFNSW.US,D,20230511,000000,0.017,0.017,0.017,0.017,100,0
+DFNSW.US,D,20230515,000000,0.0185,0.0185,0.0185,0.0185,500,0
+DFNSW.US,D,20230516,000000,0.0181,0.0181,0.0181,0.0181,110,0
+DFNSW.US,D,20230518,000000,0.0181,0.0181,0.0181,0.0181,2000,0
+DFNSW.US,D,20230519,000000,0.019,0.022431,0.019,0.022431,3300,0
+DFNSW.US,D,20230523,000000,0.0192,0.0216,0.0192,0.0216,25700,0
+DFNSW.US,D,20230524,000000,0.02,0.0201,0.02,0.0201,16000,0
+DFNSW.US,D,20230526,000000,0.0192,0.0192,0.016,0.0161,4076,0
+DFNSW.US,D,20230606,000000,0.0224,0.0224,0.0224,0.0224,102,0
+DFNSW.US,D,20230609,000000,0.018,0.018,0.018,0.018,7100,0
+DFNSW.US,D,20230612,000000,0.018,0.018,0.018,0.018,2501,0
+DFNSW.US,D,20230623,000000,0.0184,0.0184,0.0184,0.0184,111,0
+DFNSW.US,D,20230629,000000,0.0184,0.0184,0.018,0.018,39000,0
+DFNSW.US,D,20230712,000000,0.02,0.02,0.018,0.02,1500,0
+DFNSW.US,D,20230713,000000,0.02,0.035101,0.02,0.035101,6194,0
+DFNSW.US,D,20230714,000000,0.0399,0.0498,0.03,0.03,50079,0
+DFNSW.US,D,20230717,000000,0.0265,0.03609,0.0265,0.03609,2600,0
+DFNSW.US,D,20230718,000000,0.0463,0.0495,0.041213,0.041213,400,0
+DFNSW.US,D,20230719,000000,0.0449,0.0449,0.0449,0.0449,100,0
+DFNSW.US,D,20230720,000000,0.0449,0.0449,0.0449,0.0449,537,0
+DFNSW.US,D,20230724,000000,0.0449,0.0489,0.0449,0.0489,1900,0
+DFNSW.US,D,20230725,000000,0.05,0.05,0.05,0.05,3200,0
+DFNSW.US,D,20230731,000000,0.0686,0.0686,0.049299,0.06,73207,0
+DFNSW.US,D,20230801,000000,0.0539,0.0667,0.0524,0.0645,18500,0
+DFNSW.US,D,20230802,000000,0.06,0.0629,0.0404,0.0549,12800,0
+DFNSW.US,D,20230803,000000,0.0502,0.0658,0.05,0.06,17582,0
+DFNSW.US,D,20230807,000000,0.0615,0.0615,0.06,0.06,3110,0
+DFNSW.US,D,20230808,000000,0.067799,0.0679,0.0607,0.0607,905,0
+DFNSW.US,D,20230809,000000,0.0679,0.0679,0.0679,0.0679,500,0
+DFNSW.US,D,20230810,000000,0.0594,0.0594,0.0459,0.049,3001,0
+DFNSW.US,D,20230811,000000,0.056,0.056,0.056,0.056,200,0
+DFNSW.US,D,20230815,000000,0.049899,0.049899,0.049899,0.049899,1000,0
+DFNSW.US,D,20230816,000000,0.0637,0.075,0.03,0.075,700,0
+DFNSW.US,D,20230817,000000,0.0626,0.0674,0.05,0.05,4099,0
+DFNSW.US,D,20230818,000000,0.0668,0.0668,0.0668,0.0668,100,0
+DFNSW.US,D,20230821,000000,0.0729,0.0729,0.0592,0.06,3700,0
+DFNSW.US,D,20230822,000000,0.0539,0.0539,0.0524,0.0525,1700,0
+DFNSW.US,D,20230824,000000,0.061,0.064899,0.0409,0.0409,3200,0
+DFNSW.US,D,20230825,000000,0.0598,0.0657,0.0363,0.0656,2242,0
+DFNSW.US,D,20230828,000000,0.0505,0.0505,0.039899,0.0399,11750,0
+DFNSW.US,D,20230829,000000,0.037,0.0443,0.0363,0.04,7774,0
+DFNSW.US,D,20230830,000000,0.0451,0.073,0.0449,0.073,46932,0
+DFNSW.US,D,20230831,000000,0.0637,0.0749,0.06,0.0749,13094,0
+DFNSW.US,D,20230901,000000,0.0749,0.0858,0.07,0.0848,50003,0
+DFNSW.US,D,20230905,000000,0.074,0.1199,0.0497,0.073,3532,0
+DFNSW.US,D,20230906,000000,0.0676,0.1133,0.0672,0.089,34748,0
+DFNSW.US,D,20230907,000000,0.089,0.104901,0.08,0.085251,82585,0
+DFNSW.US,D,20230908,000000,0.082,0.082,0.066,0.066,1597,0
+DFNSW.US,D,20230911,000000,0.08,0.1129,0.0789,0.085,50700,0
+DFNSW.US,D,20230912,000000,0.0974,0.11,0.0851,0.1,36718,0
+DFNSW.US,D,20230914,000000,0.0927,0.0927,0.07,0.07,15000,0
+DFNSW.US,D,20230915,000000,0.0764,0.081,0.06,0.06,14098,0
+DFNSW.US,D,20230918,000000,0.0556,0.0785,0.05,0.075,33061,0
+DFNSW.US,D,20230919,000000,0.0655,0.0655,0.053,0.065,500,0
+DFNSW.US,D,20230921,000000,0.0794,0.0859,0.07,0.08,2270,0
+DFNSW.US,D,20230922,000000,0.0783,0.0916,0.075,0.075,1898,0
+DFNSW.US,D,20230925,000000,0.0757,0.1046,0.0757,0.0955,60400,0
+DFNSW.US,D,20230929,000000,0.058,0.1,0.0421,0.0715,37700,0
+DFNSW.US,D,20231003,000000,0.0554,0.0968,0.0554,0.0968,504,0
+DFNSW.US,D,20231006,000000,0.0712,0.0717,0.0712,0.071253,49924,0
+DFNSW.US,D,20231011,000000,0.0713,0.073997,0.0713,0.073997,300,0
+DFNSW.US,D,20231012,000000,0.0643,0.07,0.054,0.07,41768,0
+DFNSW.US,D,20231024,000000,0.0697,0.0697,0.0684,0.0685,1900,0
+DFNSW.US,D,20231026,000000,0.0751,0.0751,0.06,0.06,5955,0
+DFNSW.US,D,20231030,000000,0.0561,0.06,0.0561,0.06,2090,0
+DFNSW.US,D,20231102,000000,0.0907,0.0907,0.0907,0.0907,300,0
+DFNSW.US,D,20231106,000000,0.0589,0.0589,0.0589,0.0589,204,0
+DFNSW.US,D,20231109,000000,0.0542,0.0542,0.0542,0.0542,102,0
+DFNSW.US,D,20231115,000000,0.055,0.055,0.049,0.05,62913,0
+DFNSW.US,D,20231120,000000,0.06,0.0771,0.06,0.0737,2290,0
+DFNSW.US,D,20231121,000000,0.0612,0.064,0.0491,0.06,159890,0
+DFNSW.US,D,20231122,000000,0.06,0.06,0.05,0.06,46767,0
+DFNSW.US,D,20231127,000000,0.05,0.06,0.047,0.06,95700,0
+DFNSW.US,D,20231129,000000,0.0473,0.0473,0.0473,0.0473,680,0
+DFNSW.US,D,20231130,000000,0.0471,0.0592,0.0471,0.0592,21124,0
+DFNSW.US,D,20231201,000000,0.0473,0.0799,0.0473,0.07,42903,0
+DFNSW.US,D,20231204,000000,0.0796,0.0998,0.07,0.075,114495,0
+DFNSW.US,D,20231205,000000,0.06,0.06,0.06,0.06,2320,0
+DFNSW.US,D,20231206,000000,0.065,0.1,0.055298,0.095,59137,0
+DFNSW.US,D,20231207,000000,0.065,0.0713,0.065,0.0713,7053,0
+DFNSW.US,D,20231208,000000,0.0649,0.065,0.06,0.0601,79380,0
+DFNSW.US,D,20231211,000000,0.06,0.06,0.055111,0.0596,1201,0
+DFNSW.US,D,20231212,000000,0.0552,0.06,0.047,0.047,10236,0
+DFNSW.US,D,20231213,000000,0.05,0.11,0.0499,0.065,134754,0
+DFNSW.US,D,20231214,000000,0.100101,0.100199,0.0651,0.0705,82570,0
+DFNSW.US,D,20231215,000000,0.0995,0.2,0.0995,0.13,81603,0
+DFNSW.US,D,20231218,000000,0.19,0.19,0.15,0.17,17395,0
+DFNSW.US,D,20231219,000000,0.1425,0.19,0.14,0.19,16615,0
+DFNSW.US,D,20231220,000000,0.19,0.19,0.11,0.168242,3660,0
+DFNSW.US,D,20231221,000000,0.15,0.21,0.1101,0.2096,51967,0
+DFNSW.US,D,20231222,000000,0.1694,0.23,0.12,0.16,76470,0
+DFNSW.US,D,20231226,000000,0.15,0.1898,0.15,0.1898,104600,0
+DFNSW.US,D,20231227,000000,0.199,0.199,0.1251,0.15,125000,0
+DFNSW.US,D,20231228,000000,0.1683,0.17,0.1,0.1268,127900,0
+DFNSW.US,D,20231229,000000,0.14,0.14,0.111,0.1287,64600,0
+DFNSW.US,D,20240102,000000,0.1514,0.17,0.1149,0.115,120000,0
+DFNSW.US,D,20240103,000000,0.1218,0.13,0.0825,0.13,74200,0
+DFNSW.US,D,20240104,000000,0.1017,0.1102,0.1017,0.1025,4100,0
+DFNSW.US,D,20240105,000000,0.11,0.11,0.1026,0.1026,1800,0
+DFNSW.US,D,20240108,000000,0.08,0.1101,0.08,0.0901,75794,0
+DFNSW.US,D,20240109,000000,0.1,0.100601,0.0901,0.0901,10780,0
+DFNSW.US,D,20240110,000000,0.0902,0.1009,0.0702,0.074,87193,0
+DFNSW.US,D,20240111,000000,0.092801,0.1,0.0856,0.0861,10695,0
+DFNSW.US,D,20240112,000000,0.092801,0.092801,0.07,0.0705,15560,0
+DFNSW.US,D,20240116,000000,0.0721,0.08,0.07,0.08,7892,0
+DFNSW.US,D,20240117,000000,0.08,0.08,0.0501,0.07,10071,0
+DFNSW.US,D,20240118,000000,0.09999,0.09999,0.0506,0.0556,25239,0
+DFNSW.US,D,20240119,000000,0.065551,0.065551,0.058999,0.058999,1441,0
+DFNSW.US,D,20240122,000000,0.05,0.05,0.0362,0.045,21770,0
+DFNSW.US,D,20240123,000000,0.036,0.036,0.036,0.036,200,0
+DFNSW.US,D,20240124,000000,0.0471,0.0471,0.0461,0.0461,626,0
+DFNSW.US,D,20240125,000000,0.04,0.04,0.03509,0.036,298748,0
+DFNSW.US,D,20240126,000000,0.0643,0.0648,0.0308,0.0308,9843,0
+DFNSW.US,D,20240129,000000,0.032,0.0385,0.032,0.0385,3541,0
+DFNSW.US,D,20240130,000000,0.03,0.0484,0.03,0.0484,3772,0
+DFNSW.US,D,20240131,000000,0.0301,0.0301,0.0301,0.0301,300,0
+DFNSW.US,D,20240201,000000,0.0481,0.0481,0.036,0.036,848,0
+DFNSW.US,D,20240205,000000,0.0329,0.0329,0.0329,0.0329,500,0
+DFNSW.US,D,20240207,000000,0.031,0.031,0.026,0.026253,34098,0
+DFNSW.US,D,20240208,000000,0.0267,0.0478,0.0221,0.0471,19132,0
+DFNSW.US,D,20240209,000000,0.043,0.043,0.030167,0.030167,18460,0
+DFNSW.US,D,20240212,000000,0.0469,0.05,0.0465,0.05,32362,0
+DFNSW.US,D,20240213,000000,0.0469,0.082501,0.04,0.082501,217211,0
+DFNSW.US,D,20240214,000000,0.08,0.0815,0.05,0.0519,9042,0
+DFNSW.US,D,20240215,000000,0.0791,0.07979,0.0572,0.0769,16700,0
+DFNSW.US,D,20240216,000000,0.0501,0.0501,0.05,0.05,10041,0
+DFNSW.US,D,20240220,000000,0.0411,0.0797,0.0411,0.0411,4851,0
+DFNSW.US,D,20240221,000000,0.0415,0.0799,0.0415,0.0495,8860,0
+DFNSW.US,D,20240223,000000,0.0451,0.0503,0.045,0.0477,1983,0
+DFNSW.US,D,20240226,000000,0.045348,0.0619,0.045,0.045,2317,0
+DFNSW.US,D,20240227,000000,0.045,0.0451,0.045,0.045,28948,0
+DFNSW.US,D,20240228,000000,0.0782,0.0788,0.046,0.046,2021,0
+DFNSW.US,D,20240229,000000,0.0505,0.0535,0.0462,0.0462,34675,0
+DFNSW.US,D,20240304,000000,0.0509,0.0787,0.0501,0.0553,38355,0
+DFNSW.US,D,20240305,000000,0.0555,0.06294,0.055,0.055,8595,0
+DFNSW.US,D,20240306,000000,0.0551,0.0786,0.05,0.05,13010,0
+DFNSW.US,D,20240307,000000,0.064351,0.064351,0.064351,0.064351,500,0
+DFNSW.US,D,20240311,000000,0.0776,0.08,0.061,0.0616,28042,0
+DFNSW.US,D,20240312,000000,0.0901,0.095,0.06,0.06,54975,0
+DFNSW.US,D,20240314,000000,0.057,0.0799,0.045,0.0452,38167,0
+DFNSW.US,D,20240315,000000,0.059,0.06,0.059,0.06,545,0
+DFNSW.US,D,20240318,000000,0.06,0.0601,0.0594,0.0601,29873,0
+DFNSW.US,D,20240319,000000,0.0599,0.0615,0.05,0.0501,28555,0
+DFNSW.US,D,20240320,000000,0.05,0.0729,0.0483,0.063,49145,0
+DFNSW.US,D,20240321,000000,0.0709,0.072241,0.065,0.065,7235,0
+DFNSW.US,D,20240322,000000,0.065,0.065,0.065,0.065,386,0
+DFNSW.US,D,20240326,000000,0.055,0.075,0.055,0.0697,9000,0
+DFNSW.US,D,20240328,000000,0.0551,0.07,0.055,0.062499,22972,0
+DFNSW.US,D,20240401,000000,0.06,0.0601,0.055,0.0601,4398,0
+DFNSW.US,D,20240402,000000,0.058501,0.058501,0.0584,0.0584,702,0
+DFNSW.US,D,20240403,000000,0.056901,0.056901,0.0567,0.0569,1428,0
+DFNSW.US,D,20240404,000000,0.0584,0.0584,0.0408,0.053299,37882,0
+DFNSW.US,D,20240408,000000,0.045,0.0701,0.045,0.07,17860,0
+DFNSW.US,D,20240410,000000,0.0415,0.0415,0.0415,0.0415,2001,0
+DFNSW.US,D,20240412,000000,0.0419,0.065,0.0415,0.0649,11273,0
+DFNSW.US,D,20240415,000000,0.0686,0.0686,0.0686,0.0686,8000,0
+DFNSW.US,D,20240417,000000,0.0419,0.057,0.0415,0.057,10495,0
+DFNSW.US,D,20240422,000000,0.049249,0.058,0.042,0.052234,3760,0
+DFNSW.US,D,20240425,000000,0.058,0.058,0.052,0.052,14250,0
+DFNSW.US,D,20240426,000000,0.053899,0.0544,0.047,0.047,6300,0
+DFNSW.US,D,20240430,000000,0.0455,0.0455,0.04,0.0401,61795,0
+DFNSW.US,D,20240501,000000,0.04,0.04,0.04,0.04,640,0
+DFNSW.US,D,20240502,000000,0.0404,0.040401,0.0404,0.040401,1985,0
+DFNSW.US,D,20240503,000000,0.0525,0.053,0.0515,0.053,12400,0
+DFNSW.US,D,20240506,000000,0.0575,0.058,0.0411,0.058,13282,0
+DFNSW.US,D,20240507,000000,0.058,0.058,0.058,0.058,7142,0
+DFNSW.US,D,20240509,000000,0.0505,0.0505,0.04,0.041,109945,0
+DFNSW.US,D,20240510,000000,0.0413,0.06,0.04,0.0401,4540,0
+DFNSW.US,D,20240513,000000,0.0488,0.0488,0.0488,0.0488,153,0
+DFNSW.US,D,20240514,000000,0.054,0.054,0.042,0.042,13815,0
+DFNSW.US,D,20240515,000000,0.042,0.0529,0.04,0.04,23071,0
+DFNSW.US,D,20240516,000000,0.05,0.05,0.05,0.05,666,0
+DFNSW.US,D,20240517,000000,0.0854,0.0854,0.043,0.043,4641,0
+DFNSW.US,D,20240520,000000,0.0748,0.0748,0.045,0.050101,6653,0
+DFNSW.US,D,20240521,000000,0.06,0.06,0.059999,0.059999,2500,0
+DFNSW.US,D,20240531,000000,0.0454,0.06879,0.0454,0.06879,1587,0
+DFNSW.US,D,20240604,000000,0.0673,0.0693,0.0673,0.0693,1346,0
+DFNSW.US,D,20240607,000000,0.0454,0.0454,0.045,0.045,700,0
+DFNSW.US,D,20240613,000000,0.045,0.045,0.0446,0.0446,3401,0
+DFNSW.US,D,20240617,000000,0.0889,0.0889,0.0674,0.068,3871,0
+DFNSW.US,D,20240618,000000,0.0454,0.0454,0.0354,0.0401,66060,0
+DFNSW.US,D,20240620,000000,0.0812,0.0812,0.044,0.044,23298,0
+DFNSW.US,D,20240621,000000,0.0405,0.0405,0.0405,0.0405,1200,0
+DFNSW.US,D,20240624,000000,0.04,0.04,0.0351,0.0351,3728,0
+DFNSW.US,D,20240626,000000,0.04,0.04,0.024,0.024,39876,0
+DFNSW.US,D,20240627,000000,0.0285,0.0447,0.020615,0.0447,84481,0
+DFNSW.US,D,20240628,000000,0.031,0.031,0.0217,0.023,25596,0
+DFNSW.US,D,20240701,000000,0.029,0.029,0.0217,0.0253,12400,0
+DFNSW.US,D,20240702,000000,0.03,0.030101,0.03,0.03,597,0
+DFNSW.US,D,20240703,000000,0.0393,0.0398,0.036,0.036001,7898,0
+DFNSW.US,D,20240705,000000,0.0253,0.0253,0.02,0.0214,12600,0
+DFNSW.US,D,20240708,000000,0.0201,0.0202,0.02,0.02,17147,0
+DFNSW.US,D,20240709,000000,0.02,0.0201,0.0155,0.02,10517,0
+DFNSW.US,D,20240711,000000,0.0175,0.018,0.015,0.015,15538,0
+DFNSW.US,D,20240712,000000,0.0366,0.0369,0.0152,0.0363,3718,0
+DFNSW.US,D,20240715,000000,0.042,0.042,0.03,0.041,25530,0
+DFNSW.US,D,20240716,000000,0.04,0.04,0.0299,0.03,5469,0
+DFNSW.US,D,20240717,000000,0.02,0.04,0.02,0.039,43445,0
+DFNSW.US,D,20240718,000000,0.0389,0.0389,0.0238,0.0388,2350,0
+DFNSW.US,D,20240719,000000,0.015,0.03435,0.015,0.03,19934,0
+DFNSW.US,D,20240722,000000,0.0387,0.0387,0.025,0.0387,17391,0
+DFNSW.US,D,20240723,000000,0.025,0.0252,0.0152,0.025,62493,0
+DFNSW.US,D,20240724,000000,0.037,0.037,0.0149,0.0344,73014,0
+DFNSW.US,D,20240725,000000,0.02,0.0259,0.011,0.0259,82876,0
+DFNSW.US,D,20240726,000000,0.0276,0.0276,0.011,0.0269,7602,0
+DFNSW.US,D,20240730,000000,0.0249,0.0249,0.02,0.02,2326,0
+DFNSW.US,D,20240801,000000,0.0199,0.02,0.0198,0.0199,2060,0
+DFNSW.US,D,20240802,000000,0.0138,0.0198,0.011,0.0195,83946,0
+DFNSW.US,D,20240805,000000,0.0198,0.0228,0.0113,0.0198,1900,0
+DFNSW.US,D,20240812,000000,0.0194,0.0194,0.0194,0.0194,1150,0
+DFNSW.US,D,20240813,000000,0.0192,0.0192,0.0114,0.018999,1550,0
+DFNSW.US,D,20240814,000000,0.0191,0.0191,0.0191,0.0191,1041,0
+DFNSW.US,D,20240815,000000,0.0126,0.0126,0.0117,0.0117,55983,0
+DFNSW.US,D,20240816,000000,0.019,0.019,0.011,0.012801,15275,0
+DFNSW.US,D,20240819,000000,0.01545,0.019,0.011,0.0189,28900,0
+DFNSW.US,D,20240820,000000,0.019,0.019,0.019,0.019,250,0
+DFNSW.US,D,20240821,000000,0.019,0.019,0.0119,0.019,12342,0
+DFNSW.US,D,20240823,000000,0.016,0.016,0.014,0.014,5363,0
+DFNSW.US,D,20240826,000000,0.0149,0.018,0.0148,0.0179,902,0
+DFNSW.US,D,20240827,000000,0.015549,0.0179,0.0111,0.017744,4392,0
+DFNSW.US,D,20240828,000000,0.0144,0.0175,0.0111,0.0175,7487,0
+DFNSW.US,D,20240829,000000,0.0111,0.017399,0.0111,0.017399,8096,0
+DFNSW.US,D,20240830,000000,0.0173,0.0174,0.0112,0.0174,9929,0
+DFNSW.US,D,20240903,000000,0.0113,0.0156,0.01,0.013,56943,0
+DFNSW.US,D,20240904,000000,0.017,0.017,0.0084,0.0165,1066,0
+DFNSW.US,D,20240905,000000,0.0084,0.0165,0.0081,0.0165,81539,0
+DFNSW.US,D,20240906,000000,0.0156,0.016399,0.01,0.016399,2903,0
+DFNSW.US,D,20240909,000000,0.0101,0.0149,0.0082,0.0149,10550,0
+DFNSW.US,D,20240911,000000,0.0149,0.0149,0.0142,0.0142,5372,0
+DFNSW.US,D,20240912,000000,0.0163,0.0164,0.01,0.0163,5555,0
+DFNSW.US,D,20240913,000000,0.0082,0.012,0.0082,0.012,10918,0
+DFNSW.US,D,20240916,000000,0.0116,0.0117,0.0113,0.0116,6467,0
+DFNSW.US,D,20240917,000000,0.0119,0.012,0.0082,0.012,400,0
+DFNSW.US,D,20240918,000000,0.012,0.012,0.0082,0.0082,5550,0
+DFNSW.US,D,20240919,000000,0.0099,0.0119,0.0082,0.0119,12495,0
+DFNSW.US,D,20240920,000000,0.0057,0.0119,0.0057,0.0119,12158,0
+DFNSW.US,D,20240923,000000,0.012,0.0139,0.011099,0.0111,73712,0
+DFNSW.US,D,20240924,000000,0.0143,0.0156,0.01,0.01308,39618,0
+DFNSW.US,D,20240925,000000,0.0131,0.0152,0.011,0.0146,149749,0
+DFNSW.US,D,20240926,000000,0.011,0.01325,0.011,0.01325,14938,0
+DFNSW.US,D,20240927,000000,0.011,0.0134,0.009,0.009,340,0
+DFNSW.US,D,20240930,000000,0.0104,0.0158,0.0093,0.0093,2401,0
+DFNSW.US,D,20241001,000000,0.0145,0.0146,0.0098,0.0139,2400,0
+DFNSW.US,D,20241002,000000,0.0098,0.0144,0.0098,0.0101,1300,0
+DFNSW.US,D,20241003,000000,0.014499,0.014499,0.012,0.0121,3000,0
+DFNSW.US,D,20241004,000000,0.013046,0.0139,0.0098,0.0119,1240,0
+DFNSW.US,D,20241010,000000,0.0117,0.0135,0.0117,0.0135,5000,0
+DFNSW.US,D,20241011,000000,0.010201,0.0134,0.010201,0.0134,204,0
+DFNSW.US,D,20241014,000000,0.0146,0.0146,0.0101,0.0145,1441,0
+DFNSW.US,D,20241015,000000,0.0107,0.0108,0.0107,0.0108,236,0
+DFNSW.US,D,20241018,000000,0.0111,0.0112,0.0111,0.0112,8265,0
+DFNSW.US,D,20241021,000000,0.0111,0.0158,0.0111,0.0158,1572,0
+DFNSW.US,D,20241022,000000,0.01345,0.0146,0.0105,0.011,14233,0
+DFNSW.US,D,20241023,000000,0.015,0.015,0.0106,0.0106,308,0
+DFNSW.US,D,20241024,000000,0.0105,0.0146,0.0068,0.0138,15369,0
+DFNSW.US,D,20241025,000000,0.0088,0.0112,0.0088,0.0112,27246,0
+DFNSW.US,D,20241028,000000,0.0102,0.0149,0.0101,0.0125,1996,0
+DFNSW.US,D,20241029,000000,0.0125,0.0147,0.01,0.0128,24202,0
+DFNSW.US,D,20241030,000000,0.0179,0.02,0.0174,0.0189,13589,0
+DFNSW.US,D,20241031,000000,0.0101,0.0101,0.0071,0.01,10570,0
+DFNSW.US,D,20241101,000000,0.01,0.01,0.00905,0.0097,1800,0
+DFNSW.US,D,20241104,000000,0.0085,0.0198,0.0085,0.0198,450,0
+DFNSW.US,D,20241105,000000,0.0083,0.0125,0.0083,0.0125,400,0
+DFNSW.US,D,20241107,000000,0.0125,0.0125,0.0125,0.0125,102,0
+DFNSW.US,D,20241108,000000,0.013,0.0204,0.013,0.0194,175631,0
+DFNSW.US,D,20241111,000000,0.0133,0.0193,0.0133,0.0193,5917,0
+DFNSW.US,D,20241112,000000,0.0151,0.0202,0.0151,0.02,143709,0
+DFNSW.US,D,20241113,000000,0.0203,0.024,0.0082,0.02,78335,0
+DFNSW.US,D,20241114,000000,0.012,0.02,0.012,0.012,5170,0
+DFNSW.US,D,20241115,000000,0.0121,0.015,0.0077,0.0084,129234,0
+DFNSW.US,D,20241118,000000,0.009,0.015,0.007,0.0088,75519,0
+DFNSW.US,D,20241119,000000,0.0095,0.0096,0.0077,0.0092,33798,0
+DFNSW.US,D,20241120,000000,0.0092,0.0095,0.0081,0.0091,24558,0
+DFNSW.US,D,20241121,000000,0.0092,0.0092,0.0089,0.0089,7425,0
+DFNSW.US,D,20241122,000000,0.009,0.0099,0.0085,0.0099,33939,0
+DFNSW.US,D,20241125,000000,0.0082,0.0099,0.008,0.0099,27580,0
+DFNSW.US,D,20241126,000000,0.01,0.01,0.0099,0.0099,6000,0
+DFNSW.US,D,20241202,000000,0.0076,0.0077,0.0068,0.0074,141239,0
+DFNSW.US,D,20241203,000000,0.0074,0.0119,0.0069,0.0087,2100,0
+DFNSW.US,D,20241204,000000,0.0097,0.0118,0.0081,0.0118,26100,0
+DFNSW.US,D,20241205,000000,0.0148,0.0148,0.0125,0.0125,5853,0
+DFNSW.US,D,20241206,000000,0.0139,0.0139,0.0139,0.0139,5000,0
+DFNSW.US,D,20241209,000000,0.014,0.014,0.0139,0.0139,30521,0
+DFNSW.US,D,20241210,000000,0.0133,0.0135,0.0132,0.0132,5904,0
+DFNSW.US,D,20241211,000000,0.0134,0.0134,0.0132,0.0132,4101,0
+DFNSW.US,D,20241212,000000,0.010101,0.013251,0.0085,0.0093,59722,0
+DFNSW.US,D,20241216,000000,0.0081,0.0095,0.008,0.0095,14400,0
+DFNSW.US,D,20241217,000000,0.015,0.2481,0.0103,0.1455,7203095,0
+DFNSW.US,D,20241218,000000,0.26,0.5,0.2574,0.32,8605411,0
+DFNSW.US,D,20241219,000000,0.59,0.65,0.2701,0.3401,3040594,0
+DFNSW.US,D,20241220,000000,0.299,0.349,0.2,0.2542,2131997,0
+DFNSW.US,D,20241223,000000,0.3,0.34,0.230201,0.252349,608673,0
+DFNSW.US,D,20241224,000000,0.28,0.3,0.2,0.2125,633484,0
+DFNSW.US,D,20241226,000000,0.21,0.25,0.1546,0.23999,1083025,0
+DFNSW.US,D,20241227,000000,0.25,0.25,0.18,0.2201,603522,0
+DFNSW.US,D,20241230,000000,0.19,0.25,0.19,0.24,594408,0
+DFNSW.US,D,20241231,000000,0.24,0.24,0.2001,0.235,301027,0
+DFNSW.US,D,20250102,000000,0.22,0.232499,0.1701,0.1875,469121,0
+DFNSW.US,D,20250103,000000,0.1701,0.195,0.15,0.1501,521341,0
+DFNSW.US,D,20250106,000000,0.15,0.21,0.15,0.184399,369625,0
+DFNSW.US,D,20250107,000000,0.2,0.2,0.1269,0.168,485254,0
+DFNSW.US,D,20250108,000000,0.141,0.16,0.121,0.139,350853,0
+DFNSW.US,D,20250110,000000,0.13,0.13,0.121,0.1245,56464,0
+DFNSW.US,D,20250113,000000,0.1499,0.1499,0.101,0.101,173635,0
+DFNSW.US,D,20250114,000000,0.1129,0.13,0.112,0.115,52737,0
+DFNSW.US,D,20250115,000000,0.12,0.1526,0.106499,0.1299,971401,0
+DFNSW.US,D,20250116,000000,0.13,0.16,0.1206,0.1589,554432,0
+DFNSW.US,D,20250117,000000,0.2875,0.3162,0.222,0.2257,1303857,0
+DFNSW.US,D,20250121,000000,0.225,0.262,0.202,0.246999,533899,0
+DFNSW.US,D,20250122,000000,0.2213,0.24,0.1811,0.216,187693,0
+DFNSW.US,D,20250123,000000,0.2287,0.2405,0.17455,0.2135,664685,0
+DFNSW.US,D,20250124,000000,0.215,0.218,0.181,0.2025,147031,0
+DFNSW.US,D,20250127,000000,0.215,0.2267,0.1594,0.2198,443795,0
+DFNSW.US,D,20250128,000000,0.2,0.2179,0.17,0.2049,366207,0
+DFNSW.US,D,20250129,000000,0.194901,0.2141,0.170101,0.2,234903,0
+DFNSW.US,D,20250130,000000,0.21,0.21,0.18148,0.2099,222663,0
+DFNSW.US,D,20250131,000000,0.2,0.2,0.18,0.19,94772,0
+DFNSW.US,D,20250203,000000,0.18,0.203,0.153101,0.1989,124959,0
+DFNSW.US,D,20250204,000000,0.1899,0.2,0.1651,0.1999,113239,0
+DFNSW.US,D,20250205,000000,0.168,0.1998,0.168,0.176,184849,0
+DFNSW.US,D,20250206,000000,0.1887,0.189,0.1666,0.18,87898,0
+DFNSW.US,D,20250207,000000,0.172,0.1889,0.15,0.1735,86442,0
+DFNSW.US,D,20250210,000000,0.1605,0.174901,0.1513,0.1687,94964,0
+DFNSW.US,D,20250211,000000,0.1545,0.1635,0.1525,0.1583,31172,0
+DFNSW.US,D,20250212,000000,0.15995,0.1633,0.145,0.158,171108,0
+DFNSW.US,D,20250213,000000,0.1321,0.157899,0.1301,0.157,36752,0
+DFNSW.US,D,20250214,000000,0.14,0.157499,0.135,0.15,49647,0
+DFNSW.US,D,20250218,000000,0.1395,0.14,0.1068,0.1365,118370,0
+DFNSW.US,D,20250219,000000,0.1202,0.1438,0.112499,0.129999,178165,0
+DFNSW.US,D,20250220,000000,0.125,0.1318,0.107,0.1318,234710,0
+DFNSW.US,D,20250221,000000,0.1231,0.13,0.110101,0.1289,71231,0
+DFNSW.US,D,20250224,000000,0.12,0.1249,0.1071,0.1183,112171,0
+DFNSW.US,D,20250225,000000,0.119,0.119,0.0811,0.098215,64022,0
+DFNSW.US,D,20250226,000000,0.081,0.1275,0.081,0.1229,100785,0
+DFNSW.US,D,20250227,000000,0.1195,0.1249,0.1101,0.12,51383,0
+DFNSW.US,D,20250228,000000,0.11,0.124,0.0902,0.12,44852,0
+DFNSW.US,D,20250303,000000,0.1031,0.135,0.1031,0.129551,110064,0
+DFNSW.US,D,20250304,000000,0.1228,0.13,0.110301,0.1299,41007,0
+DFNSW.US,D,20250305,000000,0.13,0.1502,0.110101,0.125,21845,0
+DFNSW.US,D,20250306,000000,0.11,0.1293,0.11,0.12,96726,0
+DFNSW.US,D,20250307,000000,0.1256,0.1256,0.0901,0.11,41361,0
+DFNSW.US,D,20250310,000000,0.091,0.1074,0.0815,0.1025,68529,0
+DFNSW.US,D,20250311,000000,0.0996,0.1253,0.085,0.1099,243267,0
+DFNSW.US,D,20250312,000000,0.137499,0.137499,0.088,0.11,123101,0
+DFNSW.US,D,20250313,000000,0.11,0.1275,0.11,0.12,45846,0
+DFNSW.US,D,20250314,000000,0.1124,0.1264,0.1124,0.1164,15222,0
+DFNSW.US,D,20250317,000000,0.1198,0.13,0.08,0.1153,38331,0
+DFNSW.US,D,20250318,000000,0.0993,0.1173,0.0993,0.1173,2460,0
+DFNSW.US,D,20250319,000000,0.115,0.1175,0.1,0.115,51224,0
+DFNSW.US,D,20250320,000000,0.114,0.12,0.1103,0.1198,44597,0
+DFNSW.US,D,20250321,000000,0.12,0.1375,0.1116,0.1116,72711,0
+DFNSW.US,D,20250324,000000,0.1301,0.1354,0.1127,0.1127,37993,0
+DFNSW.US,D,20250325,000000,0.122099,0.1275,0.1142,0.1154,16963,0
+DFNSW.US,D,20250326,000000,0.1249,0.1268,0.1012,0.1144,15125,0
+DFNSW.US,D,20250327,000000,0.1143,0.124001,0.1143,0.12,19718,0
+DFNSW.US,D,20250328,000000,0.1201,0.125,0.095,0.0951,15958,0
+DFNSW.US,D,20250331,000000,0.097451,0.0999,0.06,0.0949,356918,0
+DFNSW.US,D,20250401,000000,0.0802,0.10875,0.0706,0.105,401079,0
+DFNSW.US,D,20250402,000000,0.0813,0.1188,0.0813,0.105,50261,0
+DFNSW.US,D,20250403,000000,0.1045,0.115,0.09,0.1006,22272,0
+DFNSW.US,D,20250404,000000,0.0996,0.1014,0.0866,0.0979,6009,0
+DFNSW.US,D,20250407,000000,0.08,0.1042,0.0718,0.0996,9326,0
+DFNSW.US,D,20250408,000000,0.0999,0.115,0.073,0.1039,221624,0
+DFNSW.US,D,20250409,000000,0.0995,0.124999,0.08,0.1099,55568,0
+DFNSW.US,D,20250410,000000,0.0821,0.109999,0.0814,0.1098,21389,0
+DFNSW.US,D,20250411,000000,0.0996,0.105569,0.09,0.1049,6539,0
+DFNSW.US,D,20250414,000000,0.1,0.1099,0.0832,0.1099,24805,0
+DFNSW.US,D,20250415,000000,0.0995,0.108399,0.0857,0.099997,12048,0
+DFNSW.US,D,20250416,000000,0.109,0.109,0.0901,0.109,26356,0
+DFNSW.US,D,20250417,000000,0.0967,0.128,0.0911,0.125223,23868,0
+DFNSW.US,D,20250421,000000,0.1226,0.1249,0.101,0.1249,1795,0
+DFNSW.US,D,20250422,000000,0.1244,0.1244,0.102,0.1239,33223,0
+DFNSW.US,D,20250423,000000,0.1174,0.141,0.1021,0.1399,631939,0
+DFNSW.US,D,20250424,000000,0.119,0.142,0.1106,0.141,60985,0
+DFNSW.US,D,20250425,000000,0.1205,0.1418,0.1133,0.1379,86934,0
+DFNSW.US,D,20250428,000000,0.1157,0.15,0.115201,0.1251,261215,0
+DFNSW.US,D,20250429,000000,0.14,0.1454,0.122,0.1399,76552,0
+DFNSW.US,D,20250430,000000,0.1445,0.15,0.1227,0.1444,16292,0
+DFNSW.US,D,20250501,000000,0.1301,0.1499,0.1251,0.1449,52093,0
+DFNSW.US,D,20250502,000000,0.1349,0.179999,0.1115,0.1634,825788,0
+DFNSW.US,D,20250505,000000,0.1302,0.159,0.13011,0.159,17957,0
+DFNSW.US,D,20250506,000000,0.121001,0.1599,0.121001,0.1574,64180,0
+DFNSW.US,D,20250507,000000,0.1575,0.16,0.1321,0.1575,386549,0
+DFNSW.US,D,20250508,000000,0.159,0.16,0.137,0.1599,39317,0
+DFNSW.US,D,20250509,000000,0.1451,0.1588,0.1376,0.1588,47659,0
+DFNSW.US,D,20250512,000000,0.1402,0.1575,0.1381,0.1568,47410,0
+DFNSW.US,D,20250513,000000,0.1395,0.1598,0.1251,0.1569,119369,0
+DFNSW.US,D,20250514,000000,0.16,0.17,0.1405,0.1599,14188,0
+DFNSW.US,D,20250515,000000,0.15,0.16,0.1324,0.1595,305732,0
+DFNSW.US,D,20250516,000000,0.1499,0.1597,0.1325,0.1539,295053,0
+DFNSW.US,D,20250519,000000,0.15,0.1599,0.1325,0.1596,267063,0
+DFNSW.US,D,20250520,000000,0.1388,0.18,0.1337,0.1695,569653,0
+DFNSW.US,D,20250521,000000,0.22,0.2301,0.1658,0.1978,1073207,0
+DFNSW.US,D,20250522,000000,0.2076,0.217699,0.16,0.1875,240782,0
+DFNSW.US,D,20250523,000000,0.1863,0.1863,0.1411,0.155,248222,0
+DFNSW.US,D,20250527,000000,0.1806,0.1806,0.1303,0.1546,242122,0
+DFNSW.US,D,20250528,000000,0.1675,0.1675,0.125,0.1497,196937,0
+DFNSW.US,D,20250529,000000,0.14,0.1474,0.1246,0.1474,130228,0
+DFNSW.US,D,20250530,000000,0.1445,0.1549,0.126,0.154799,101137,0
+DFNSW.US,D,20250602,000000,0.145,0.1499,0.1384,0.1489,55049,0
+DFNSW.US,D,20250603,000000,0.1449,0.145,0.1372,0.1379,9689,0
+DFNSW.US,D,20250604,000000,0.1499,0.15,0.1291,0.1449,332595,0
+DFNSW.US,D,20250605,000000,0.1525,0.1549,0.135,0.149,81000,0
+DFNSW.US,D,20250606,000000,0.135,0.1525,0.1299,0.1396,92287,0
+DFNSW.US,D,20250609,000000,0.1303,0.1479,0.1201,0.1449,81797,0
+DFNSW.US,D,20250610,000000,0.1362,0.142499,0.1215,0.1424,111827,0
+DFNSW.US,D,20250611,000000,0.1343,0.1422,0.1203,0.1349,156596,0
+DFNSW.US,D,20250612,000000,0.125,0.1425,0.1212,0.1399,117999,0
+DFNSW.US,D,20250613,000000,0.175,0.19,0.1433,0.1592,1400844,0
+DFNSW.US,D,20250616,000000,0.1845,0.1845,0.129,0.142951,410470,0
+DFNSW.US,D,20250617,000000,0.1321,0.1409,0.121,0.128,238412,0
+DFNSW.US,D,20250618,000000,0.129,0.1359,0.1224,0.135,68034,0
+DFNSW.US,D,20250620,000000,0.125,0.1251,0.119101,0.1228,80804,0
+DFNSW.US,D,20250623,000000,0.1228,0.125,0.1228,0.1239,50107,0
+DFNSW.US,D,20250624,000000,0.112499,0.1249,0.112499,0.1249,41350,0
+DFNSW.US,D,20250625,000000,0.1186,0.1249,0.1125,0.1126,21848,0
+DFNSW.US,D,20250626,000000,0.1127,0.12,0.1,0.1199,190742,0
+DFNSW.US,D,20250627,000000,0.1225,0.1247,0.1071,0.1175,426288,0
+DFNSW.US,D,20250630,000000,0.115,0.1202,0.107,0.1199,67829,0
+DFNSW.US,D,20250701,000000,0.1198,0.12,0.1127,0.1199,46258,0
+DFNSW.US,D,20250702,000000,0.12,0.12,0.095,0.1162,383045,0
+DFNSW.US,D,20250703,000000,0.112,0.134,0.1059,0.1269,763560,0
+DFNSW.US,D,20250707,000000,0.1259,0.129999,0.1041,0.1199,828935,0
+DFNSW.US,D,20250708,000000,0.12845,0.12845,0.107,0.1193,456601,0
+DFNSW.US,D,20250709,000000,0.1076,0.1191,0.098,0.1095,428536,0
+DFNSW.US,D,20250710,000000,0.1111,0.1173,0.0819,0.1069,841460,0
+DFNSW.US,D,20250711,000000,0.11,0.19,0.0904,0.1099,782919,0
+DFNSW.US,D,20250714,000000,0.11525,0.12,0.0504,0.1149,655523,0
+DFNSW.US,D,20250715,000000,0.1,0.1,0.0717,0.0781,379686,0
+DFNSW.US,D,20250716,000000,0.092,0.0947,0.0751,0.0847,126340,0
+DFNSW.US,D,20250717,000000,0.0897,0.0944,0.08,0.0898,513075,0
+DFNSW.US,D,20250718,000000,0.0898,0.091699,0.0818,0.0876,165337,0
+DFNSW.US,D,20250721,000000,0.0833,0.099,0.0833,0.0944,277140,0
+DFNSW.US,D,20250722,000000,0.0989,0.0989,0.09,0.0974,150866,0
+DFNSW.US,D,20250723,000000,0.0993,0.1071,0.0906,0.105,295809,0
+DFNSW.US,D,20250724,000000,0.104,0.11,0.0954,0.1079,74146,0
+DFNSW.US,D,20250725,000000,0.1098,0.1125,0.1031,0.11,63696,0
+DFNSW.US,D,20250728,000000,0.11,0.11,0.1028,0.107,22603,0
+DFNSW.US,D,20250729,000000,0.1075,0.1099,0.09,0.095002,445473,0
+DFNSW.US,D,20250730,000000,0.0997,0.1075,0.0903,0.0988,398663,0
+DFNSW.US,D,20250731,000000,0.096,0.098399,0.0875,0.0935,197798,0
+DFNSW.US,D,20250801,000000,0.093,0.093,0.08,0.0878,93823,0
+DFNSW.US,D,20250804,000000,0.0923,0.0923,0.0813,0.0895,21673,0
+DFNSW.US,D,20250805,000000,0.0826,0.0896,0.0822,0.0847,75022,0
+DFNSW.US,D,20250806,000000,0.0887,0.0979,0.0812,0.0898,270211,0
+DFNSW.US,D,20250807,000000,0.0901,0.099899,0.0855,0.0855,74103,0
+DFNSW.US,D,20250808,000000,0.0864,0.0974,0.0864,0.0896,30701,0
+DFNSW.US,D,20250811,000000,0.09,0.0973,0.0868,0.09,31243,0
+DFNSW.US,D,20250812,000000,0.085,0.0915,0.082,0.0875,34865,0
+DFNSW.US,D,20250813,000000,0.0876,0.095,0.0848,0.095,73841,0
+DFNSW.US,D,20250814,000000,0.0853,0.0947,0.0853,0.09,25454,0
+DFNSW.US,D,20250815,000000,0.086,0.09,0.086,0.086,7507,0
+DFNSW.US,D,20250818,000000,0.0811,0.09,0.0811,0.0821,4440,0
+DFNSW.US,D,20250819,000000,0.086,0.086,0.083,0.0832,1662,0
+DFNSW.US,D,20250820,000000,0.0841,0.0861,0.0841,0.0861,501,0
+DFNSW.US,D,20250821,000000,0.084,0.0875,0.084,0.0874,8868,0
+DFNSW.US,D,20250822,000000,0.0877,0.0877,0.084,0.0844,14098,0
+DFNSW.US,D,20250825,000000,0.0845,0.0897,0.07,0.0749,241863,0
+DFNSW.US,D,20250826,000000,0.0887,0.217,0.0757,0.1259,2495650,0
+DFNSW.US,D,20250827,000000,0.1425,0.156,0.09,0.110201,380734,0
+DFNSW.US,D,20250828,000000,0.11,0.118699,0.09,0.0935,143055,0
+DFNSW.US,D,20250829,000000,0.1449,0.15,0.1202,0.1297,646896,0
+DFNSW.US,D,20250902,000000,0.1297,0.169,0.1215,0.128,554976,0
+DFNSW.US,D,20250903,000000,0.128,0.132751,0.099399,0.119861,93281,0
+DFNSW.US,D,20250904,000000,0.1097,0.1195,0.1005,0.11525,76068,0
+DFNSW.US,D,20250905,000000,0.1192,0.13,0.1031,0.1237,46103,0
+DFNSW.US,D,20250908,000000,0.1167,0.133,0.107,0.1264,119902,0
+DFNSW.US,D,20250909,000000,0.1295,0.1295,0.1089,0.1198,41516,0
+DFNSW.US,D,20250910,000000,0.109888,0.1229,0.1095,0.1228,34986,0
+DFNSW.US,D,20250911,000000,0.116499,0.12,0.1131,0.12,23624,0
+DFNSW.US,D,20250912,000000,0.117,0.12,0.1141,0.1162,24691,0
+DFNSW.US,D,20250915,000000,0.117,0.12,0.1102,0.1199,124496,0
+DFNSW.US,D,20250916,000000,0.15,0.1657,0.1321,0.1487,350532,0
+DFNSW.US,D,20250917,000000,0.1486,0.1545,0.1486,0.1486,82785,0
+DFNSW.US,D,20250918,000000,0.1699,0.1699,0.1486,0.1499,46554,0
+DFNSW.US,D,20250919,000000,0.1589,0.2008,0.1486,0.1725,444575,0
+DFNSW.US,D,20250922,000000,0.18,0.19,0.1501,0.1825,135315,0
+DFNSW.US,D,20250923,000000,0.17275,0.182498,0.15415,0.160499,80071,0
+DFNSW.US,D,20250924,000000,0.17,0.1825,0.1571,0.1678,111356,0
+DFNSW.US,D,20250925,000000,0.17,0.179,0.150101,0.1649,78616,0
+DFNSW.US,D,20250926,000000,0.1647,0.1754,0.1548,0.1639,108972,0
+DFNSW.US,D,20250929,000000,0.179,0.179,0.1524,0.161,79151,0
+DFNSW.US,D,20250930,000000,0.1766,0.18,0.1511,0.1511,216177,0
+DFNSW.US,D,20251001,000000,0.18,0.19,0.1613,0.189,488268,0
+DFNSW.US,D,20251002,000000,0.1955,0.1955,0.161,0.1762,85449,0
+DFNSW.US,D,20251003,000000,0.1976,0.1976,0.1545,0.183,162025,0
+DFNSW.US,D,20251006,000000,0.18,0.1874,0.1655,0.1799,95264,0
+DFNSW.US,D,20251007,000000,0.171,0.176,0.1506,0.1678,71344,0
+DFNSW.US,D,20251008,000000,0.18,0.18,0.1579,0.1659,40130,0
+DFNSW.US,D,20251009,000000,0.1602,0.1715,0.16,0.1699,120560,0
+DFNSW.US,D,20251010,000000,0.1697,0.1795,0.1608,0.174,143356,0
+DFNSW.US,D,20251013,000000,0.1703,0.23,0.1602,0.203,284361,0
+DFNSW.US,D,20251014,000000,0.2445,0.2445,0.177,0.21,217095,0
+DFNSW.US,D,20251015,000000,0.21,0.26,0.2039,0.2218,371789,0
+DFNSW.US,D,20251016,000000,0.265,0.265,0.2277,0.24,199256,0
+DFNSW.US,D,20251017,000000,0.2399,0.2399,0.1824,0.207749,54860,0
+DFNSW.US,D,20251020,000000,0.2,0.249,0.1715,0.1899,122401,0
+DFNSW.US,D,20251021,000000,0.2,0.2,0.1671,0.1719,142865,0
+DFNSW.US,D,20251022,000000,0.17,0.1898,0.15,0.1676,216099,0
+DFNSW.US,D,20251023,000000,0.175,0.26,0.170064,0.2288,185146,0
+DFNSW.US,D,20251024,000000,0.2475,0.2475,0.1833,0.2062,171673,0
+DFNSW.US,D,20251027,000000,0.26,0.26,0.1602,0.1923,87498,0
+DFNSW.US,D,20251028,000000,0.2035,0.24,0.2035,0.2329,62437,0
+DFNSW.US,D,20251029,000000,0.2254,0.2254,0.1914,0.22,44696,0
+DFNSW.US,D,20251030,000000,0.2097,0.22,0.1917,0.2016,29474,0
+DFNSW.US,D,20251031,000000,0.1901,0.205,0.1792,0.1852,15862,0
+DFNSW.US,D,20251103,000000,0.1993,0.1994,0.1805,0.1969,14410,0
+DFNSW.US,D,20251104,000000,0.1993,0.1993,0.1725,0.1868,52375,0
+DFNSW.US,D,20251105,000000,0.187,0.2375,0.1795,0.198,139464,0
+DFNSW.US,D,20251106,000000,0.2,0.2149,0.17,0.1895,82211,0
+DFNSW.US,D,20251107,000000,0.1868,0.1868,0.1411,0.1856,81086,0
+DFNSW.US,D,20251110,000000,0.1734,0.1969,0.1734,0.187,69141,0
+DFNSW.US,D,20251111,000000,0.176,0.19579,0.144,0.1721,193214,0
+DFNSW.US,D,20251112,000000,0.171,0.1865,0.1402,0.1668,268176,0
+DFNSW.US,D,20251113,000000,0.1525,0.163399,0.12,0.1548,126468,0
+DFNSW.US,D,20251114,000000,0.1314,0.1513,0.13,0.1352,33794,0
+DFNSW.US,D,20251117,000000,0.1314,0.1545,0.1314,0.1544,189719,0
+DFNSW.US,D,20251118,000000,0.1499,0.1547,0.1352,0.1498,114974,0
+DFNSW.US,D,20251119,000000,0.1525,0.1525,0.1355,0.15,37270,0
+DFNSW.US,D,20251120,000000,0.17,0.17,0.14,0.1404,38944,0
+DFNSW.US,D,20251121,000000,0.1493,0.1548,0.14,0.1401,54262,0
+DFNSW.US,D,20251124,000000,0.14,0.1683,0.14,0.165,59087,0
+DFNSW.US,D,20251125,000000,0.165,0.19,0.1503,0.1821,104457,0
+DFNSW.US,D,20251126,000000,0.19,0.1939,0.1703,0.184501,85972,0
+DFNSW.US,D,20251128,000000,0.1825,0.194,0.1714,0.1859,6169,0
+DFNSW.US,D,20251201,000000,0.1895,0.1949,0.1641,0.175,42610,0
+DFNSW.US,D,20251202,000000,0.1886,0.189799,0.16,0.1733,186972,0
+DFNSW.US,D,20251203,000000,0.173301,0.1849,0.1591,0.177,40244,0
+DFNSW.US,D,20251204,000000,0.1796,0.1824,0.17,0.1797,20462,0
+DFNSW.US,D,20251205,000000,0.182,0.182,0.145,0.1764,66236,0
+DFNSW.US,D,20251208,000000,0.1565,0.1786,0.155,0.177,24993,0
+DFNSW.US,D,20251209,000000,0.1576,0.1751,0.1576,0.164701,13224,0
+DFNSW.US,D,20251210,000000,0.1602,0.168,0.147,0.1639,37862,0
+DFNSW.US,D,20251211,000000,0.1566,0.185,0.1471,0.1568,41680,0
+DFNSW.US,D,20251212,000000,0.1661,0.2,0.1495,0.1603,55096,0
+DFNSW.US,D,20251215,000000,0.1522,0.177,0.1521,0.1606,33854,0
+DFNSW.US,D,20251216,000000,0.173599,0.173599,0.1524,0.16499,12659,0
+DFNSW.US,D,20251217,000000,0.1555,0.163,0.1351,0.1443,184442,0
+DFNSW.US,D,20251218,000000,0.1682,0.17,0.1401,0.1599,73991,0
+DFNSW.US,D,20251219,000000,0.1613,0.169,0.1351,0.1535,122168,0
+DFNSW.US,D,20251222,000000,0.1303,0.15,0.122078,0.1485,107087,0
+DFNSW.US,D,20251223,000000,0.1498,0.159899,0.1362,0.1529,62929,0
+DFNSW.US,D,20251224,000000,0.148,0.153,0.1364,0.149599,6865,0
+DFNSW.US,D,20251226,000000,0.126,0.1418,0.126,0.14,35121,0
+DFNSW.US,D,20251229,000000,0.1241,0.138,0.123,0.1367,83917,0
+DFNSW.US,D,20251230,000000,0.1366,0.1571,0.122,0.1371,85983,0
+DFNSW.US,D,20251231,000000,0.133,0.133,0.1221,0.1251,56164,0
+DFNSW.US,D,20260102,000000,0.128,0.129,0.1041,0.125,34906,0
+DFNSW.US,D,20260105,000000,0.125,0.1251,0.1125,0.1225,53987,0
+DFNSW.US,D,20260106,000000,0.1372,0.1372,0.1042,0.1175,49996,0
+DFNSW.US,D,20260107,000000,0.1399,0.16679,0.1201,0.127,90199,0
+DFNSW.US,D,20260108,000000,0.1285,0.137,0.1201,0.13045,45123,0
+DFNSW.US,D,20260109,000000,0.155,0.155,0.1101,0.1348,51888,0
+DFNSW.US,D,20260112,000000,0.1113,0.139999,0.1113,0.1389,49409,0
+DFNSW.US,D,20260113,000000,0.139,0.14,0.1177,0.1395,27407,0
+DFNSW.US,D,20260114,000000,0.1395,0.1395,0.1203,0.13929,15292,0
+DFNSW.US,D,20260115,000000,0.1273,0.1395,0.1218,0.1307,12226,0
+DFNSW.US,D,20260116,000000,0.1221,0.1395,0.1221,0.1294,29255,0
+DFNSW.US,D,20260120,000000,0.131151,0.131151,0.131151,0.131151,200,0
+DFNSW.US,D,20260121,000000,0.1393,0.1395,0.1205,0.128,42528,0
+DFNSW.US,D,20260122,000000,0.13,0.138,0.1221,0.13,5709,0
+DFNSW.US,D,20260123,000000,0.129899,0.13,0.1206,0.121,77479,0
+DFNSW.US,D,20260126,000000,0.121,0.1337,0.1206,0.133,48056,0
+DFNSW.US,D,20260127,000000,0.1301,0.137,0.12,0.1325,38124,0
+DFNSW.US,D,20260128,000000,0.130749,0.139499,0.1293,0.13,38276,0
+DFNSW.US,D,20260129,000000,0.13,0.13,0.1242,0.1242,20592,0
+DFNSW.US,D,20260130,000000,0.1317,0.1317,0.1106,0.1298,56849,0
+DFNSW.US,D,20260202,000000,0.121,0.1299,0.1122,0.1262,17573,0
+DFNSW.US,D,20260203,000000,0.127,0.127,0.1105,0.1105,57536,0
+DFNSW.US,D,20260204,000000,0.1395,0.1395,0.1187,0.13,50088,0
+DFNSW.US,D,20260205,000000,0.129,0.129,0.1131,0.1214,14198,0
+DFNSW.US,D,20260206,000000,0.1131,0.1287,0.1131,0.1284,9837,0
+DFNSW.US,D,20260209,000000,0.16,0.2077,0.0844,0.17,71788,0
+DFNSW.US,D,20260210,000000,0.17,0.1776,0.1375,0.1392,112321,0
+DFNSW.US,D,20260211,000000,0.1725,0.1725,0.1496,0.1496,604,0
+DFNSW.US,D,20260212,000000,0.1388,0.139,0.1376,0.1376,6882,0
+DFNSW.US,D,20260213,000000,0.1283,0.1283,0.11685,0.1236,20953,0
+DFNSW.US,D,20260218,000000,0.139,0.139,0.12,0.1349,5124,0
diff --git a/daily/us/nasdaq stocks/1/dhcni.us.txt b/daily/us/nasdaq stocks/1/dhcni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a931e75294a49e5c90ada01a231a6723524676a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dhcni.us.txt	
@@ -0,0 +1,2421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHCNI.US,D,20160705,000000,24.3,24.3,23.995,24.032,15281,0
+DHCNI.US,D,20160706,000000,24.099,24.291,24.08,24.157,18687,0
+DHCNI.US,D,20160707,000000,24.147,24.444,24.147,24.434,12899,0
+DHCNI.US,D,20160708,000000,24.3,24.799,24.3,24.702,8000,0
+DHCNI.US,D,20160711,000000,24.358,24.703,24.358,24.569,17197,0
+DHCNI.US,D,20160712,000000,24.578,24.799,24.578,24.675,22102,0
+DHCNI.US,D,20160713,000000,24.598,24.813,24.377,24.441,12417,0
+DHCNI.US,D,20160714,000000,24.406,24.627,24.33,24.588,20533,0
+DHCNI.US,D,20160715,000000,24.367,24.79,24.33,24.675,28651,0
+DHCNI.US,D,20160718,000000,24.55,24.741,24.531,24.664,12055,0
+DHCNI.US,D,20160719,000000,24.531,24.694,24.419,24.529,14631,0
+DHCNI.US,D,20160720,000000,24.434,24.66,24.423,24.578,10704,0
+DHCNI.US,D,20160721,000000,24.397,24.713,24.397,24.578,11188,0
+DHCNI.US,D,20160722,000000,24.598,24.751,24.454,24.665,13742,0
+DHCNI.US,D,20160725,000000,24.444,24.573,24.291,24.434,27595,0
+DHCNI.US,D,20160726,000000,24.377,24.675,24.377,24.387,17311,0
+DHCNI.US,D,20160727,000000,24.358,24.675,24.358,24.531,9371,0
+DHCNI.US,D,20160728,000000,24.416,24.742,24.416,24.608,12799,0
+DHCNI.US,D,20160729,000000,24.502,24.751,24.502,24.588,7700,0
+DHCNI.US,D,20160801,000000,24.761,24.77,24.294,24.761,11921,0
+DHCNI.US,D,20160802,000000,24.511,24.77,24.511,24.751,6255,0
+DHCNI.US,D,20160803,000000,24.761,24.894,24.532,24.894,26819,0
+DHCNI.US,D,20160804,000000,24.588,24.884,24.34,24.521,22886,0
+DHCNI.US,D,20160805,000000,24.434,24.607,24.253,24.349,19716,0
+DHCNI.US,D,20160808,000000,24.291,24.809,24.216,24.493,26868,0
+DHCNI.US,D,20160809,000000,24.407,24.894,24.397,24.434,49352,0
+DHCNI.US,D,20160810,000000,24.397,24.483,24.109,24.3,19185,0
+DHCNI.US,D,20160811,000000,24.228,24.454,24.228,24.387,17741,0
+DHCNI.US,D,20160812,000000,24.282,24.518,24.147,24.377,29213,0
+DHCNI.US,D,20160815,000000,24.224,24.511,24.224,24.434,10388,0
+DHCNI.US,D,20160816,000000,24.291,24.511,24.291,24.511,12559,0
+DHCNI.US,D,20160817,000000,24.722,24.894,24.407,24.894,25897,0
+DHCNI.US,D,20160818,000000,24.791,25.408,24.598,24.598,22128,0
+DHCNI.US,D,20160819,000000,24.472,24.77,24.434,24.454,19972,0
+DHCNI.US,D,20160822,000000,24.502,24.761,24.483,24.742,13623,0
+DHCNI.US,D,20160823,000000,24.604,24.866,24.531,24.608,11284,0
+DHCNI.US,D,20160824,000000,24.531,24.771,24.531,24.608,7033,0
+DHCNI.US,D,20160825,000000,24.55,24.866,24.55,24.866,12014,0
+DHCNI.US,D,20160826,000000,24.713,25.078,24.56,25.078,5498,0
+DHCNI.US,D,20160829,000000,25.068,25.068,24.799,24.837,7482,0
+DHCNI.US,D,20160830,000000,24.608,25.043,24.608,24.77,8577,0
+DHCNI.US,D,20160831,000000,24.722,25.192,24.684,24.894,24179,0
+DHCNI.US,D,20160901,000000,24.742,25.068,24.243,24.837,15704,0
+DHCNI.US,D,20160902,000000,25.058,25.058,24.438,24.713,10632,0
+DHCNI.US,D,20160906,000000,24.617,24.892,24.387,24.595,17045,0
+DHCNI.US,D,20160907,000000,24.502,25.105,24.493,24.77,14850,0
+DHCNI.US,D,20160908,000000,24.866,25.01,24.675,24.914,6982,0
+DHCNI.US,D,20160909,000000,24.861,24.861,24.521,24.636,3041,0
+DHCNI.US,D,20160912,000000,24.483,24.894,24.436,24.738,7967,0
+DHCNI.US,D,20160913,000000,24.483,24.904,24.31,24.31,4115,0
+DHCNI.US,D,20160914,000000,24.434,24.694,24.291,24.291,12999,0
+DHCNI.US,D,20160915,000000,24.3,24.598,24.3,24.367,7562,0
+DHCNI.US,D,20160916,000000,24.493,24.904,24.33,24.33,16594,0
+DHCNI.US,D,20160919,000000,24.416,25.154,24.33,24.775,15610,0
+DHCNI.US,D,20160920,000000,24.904,25.259,24.55,25.082,18592,0
+DHCNI.US,D,20160921,000000,25.058,25.105,24.924,24.981,13670,0
+DHCNI.US,D,20160922,000000,25.105,25.259,24.966,25.105,15384,0
+DHCNI.US,D,20160923,000000,25.01,25.259,25.001,25.222,5709,0
+DHCNI.US,D,20160926,000000,25.105,27.463,24.924,24.971,16555,0
+DHCNI.US,D,20160927,000000,25.997,25.997,24.675,24.857,26624,0
+DHCNI.US,D,20160928,000000,24.147,25.105,24.147,24.79,9040,0
+DHCNI.US,D,20160929,000000,24.55,25.813,24.55,24.655,9833,0
+DHCNI.US,D,20160930,000000,24.531,24.78,24.34,24.349,15312,0
+DHCNI.US,D,20161003,000000,24.426,24.703,24.349,24.541,9163,0
+DHCNI.US,D,20161004,000000,24.444,24.819,24.444,24.464,8099,0
+DHCNI.US,D,20161005,000000,24.502,25.503,24.502,24.502,8801,0
+DHCNI.US,D,20161006,000000,24.502,24.718,24.253,24.282,11921,0
+DHCNI.US,D,20161007,000000,24.32,24.683,24.253,24.329,6935,0
+DHCNI.US,D,20161010,000000,24.31,24.34,24.003,24.3,15632,0
+DHCNI.US,D,20161011,000000,24.099,24.217,23.965,24.003,7303,0
+DHCNI.US,D,20161012,000000,24.21,24.52,22.402,24.296,34031,0
+DHCNI.US,D,20161013,000000,23.986,24.21,23.811,24.18,26076,0
+DHCNI.US,D,20161014,000000,24.2,24.53,24.2,24.287,7022,0
+DHCNI.US,D,20161017,000000,24.471,24.492,24.316,24.424,4654,0
+DHCNI.US,D,20161018,000000,24.384,25.289,24.278,25.269,16987,0
+DHCNI.US,D,20161019,000000,24.783,25.541,24.748,24.88,9445,0
+DHCNI.US,D,20161020,000000,24.686,25.085,24.686,24.763,4099,0
+DHCNI.US,D,20161021,000000,24.686,25.716,24.686,25.667,22032,0
+DHCNI.US,D,20161024,000000,25.599,25.755,24.662,24.802,21069,0
+DHCNI.US,D,20161025,000000,24.686,25.279,24.452,24.929,17633,0
+DHCNI.US,D,20161026,000000,24.773,24.925,24.705,24.802,7920,0
+DHCNI.US,D,20161027,000000,24.744,24.764,24.414,24.432,12612,0
+DHCNI.US,D,20161028,000000,24.442,24.578,24.2,24.2,16341,0
+DHCNI.US,D,20161031,000000,24.258,24.517,24.2,24.2,23662,0
+DHCNI.US,D,20161101,000000,24.55,24.56,23.859,24.054,20021,0
+DHCNI.US,D,20161102,000000,23.976,24.296,23.801,24.034,27650,0
+DHCNI.US,D,20161103,000000,23.957,24.429,23.83,23.859,24533,0
+DHCNI.US,D,20161104,000000,23.889,24.472,23.889,23.996,9399,0
+DHCNI.US,D,20161107,000000,24.296,24.546,24.296,24.311,10238,0
+DHCNI.US,D,20161108,000000,24.296,24.537,24.296,24.464,5407,0
+DHCNI.US,D,20161109,000000,23.801,24.408,23.491,23.811,55382,0
+DHCNI.US,D,20161110,000000,23.879,24.115,21.899,22.178,26853,0
+DHCNI.US,D,20161111,000000,22.353,23.507,22.353,23.374,26084,0
+DHCNI.US,D,20161114,000000,23.519,23.519,21.479,22.12,37605,0
+DHCNI.US,D,20161115,000000,21.877,23.179,21.52,22.266,16769,0
+DHCNI.US,D,20161116,000000,22.677,23.97,22.217,23.228,20689,0
+DHCNI.US,D,20161117,000000,22.848,23.558,22.848,23.082,21304,0
+DHCNI.US,D,20161118,000000,22.878,23.364,22.12,22.168,35082,0
+DHCNI.US,D,20161121,000000,22.11,23.301,22.11,22.353,18740,0
+DHCNI.US,D,20161122,000000,22.46,22.946,22.206,22.518,9719,0
+DHCNI.US,D,20161123,000000,22.703,22.732,22.11,22.304,29284,0
+DHCNI.US,D,20161125,000000,21.987,22.115,21.987,22.061,2552,0
+DHCNI.US,D,20161128,000000,22.256,23.277,22.256,22.742,18786,0
+DHCNI.US,D,20161129,000000,22.606,24.008,22.606,23.15,13712,0
+DHCNI.US,D,20161130,000000,22.975,23.529,22.975,23.315,14289,0
+DHCNI.US,D,20161201,000000,23.189,23.325,22.168,22.674,18432,0
+DHCNI.US,D,20161202,000000,22.508,22.915,22.071,22.159,17211,0
+DHCNI.US,D,20161205,000000,21.887,23.559,21.868,22.353,19564,0
+DHCNI.US,D,20161206,000000,22.217,23.092,22.217,22.363,28186,0
+DHCNI.US,D,20161207,000000,22.061,23.047,22.061,22.353,20196,0
+DHCNI.US,D,20161208,000000,22.334,22.83,21.872,21.906,14921,0
+DHCNI.US,D,20161209,000000,21.575,22.443,21.547,22.023,25671,0
+DHCNI.US,D,20161212,000000,21.838,22.604,21.391,21.585,38307,0
+DHCNI.US,D,20161213,000000,21.624,22.538,21.201,22.042,24821,0
+DHCNI.US,D,20161214,000000,21.653,22.523,21.13,22.013,40637,0
+DHCNI.US,D,20161215,000000,21.751,22.839,21.158,21.873,35436,0
+DHCNI.US,D,20161216,000000,22.139,22.839,21.867,22.839,23269,0
+DHCNI.US,D,20161219,000000,22.839,22.839,21.43,22.12,18824,0
+DHCNI.US,D,20161220,000000,21.779,22.153,21.534,21.575,33970,0
+DHCNI.US,D,20161221,000000,21.663,22.725,21.658,22.013,43473,0
+DHCNI.US,D,20161222,000000,21.731,23.257,21.731,22.489,28500,0
+DHCNI.US,D,20161223,000000,22.476,23.019,22.246,22.616,19321,0
+DHCNI.US,D,20161227,000000,22.295,23.024,22.295,23.024,33102,0
+DHCNI.US,D,20161228,000000,23.024,23.393,22.452,23.169,38607,0
+DHCNI.US,D,20161229,000000,22.936,23.165,22.47,22.674,19938,0
+DHCNI.US,D,20161230,000000,22.684,22.983,22.548,22.654,31264,0
+DHCNI.US,D,20170103,000000,22.576,22.732,22.576,22.644,17184,0
+DHCNI.US,D,20170104,000000,22.548,23.208,22.538,23.208,28215,0
+DHCNI.US,D,20170105,000000,22.868,23.423,22.548,23.364,30266,0
+DHCNI.US,D,20170106,000000,23.301,23.509,23.167,23.354,26030,0
+DHCNI.US,D,20170109,000000,23.315,23.704,22.915,23.277,19837,0
+DHCNI.US,D,20170110,000000,23.335,23.669,23.111,23.368,14362,0
+DHCNI.US,D,20170111,000000,23.72,24.061,23.089,23.277,21857,0
+DHCNI.US,D,20170112,000000,23.336,23.953,22.823,23.355,25941,0
+DHCNI.US,D,20170113,000000,23.395,23.424,22.954,23.079,15158,0
+DHCNI.US,D,20170117,000000,23.03,23.079,22.834,23,52975,0
+DHCNI.US,D,20170118,000000,23,23.474,22.843,23.227,30404,0
+DHCNI.US,D,20170119,000000,23.148,23.474,22.488,23.474,63436,0
+DHCNI.US,D,20170120,000000,23.04,23.661,22.532,23.661,38743,0
+DHCNI.US,D,20170123,000000,23.217,23.825,23.217,23.661,31865,0
+DHCNI.US,D,20170124,000000,23.523,23.671,22.994,23.109,23754,0
+DHCNI.US,D,20170125,000000,22.961,23.83,22.961,23.622,18289,0
+DHCNI.US,D,20170126,000000,23.395,23.914,23.326,23.543,23881,0
+DHCNI.US,D,20170127,000000,23.632,23.632,23.085,23.424,13863,0
+DHCNI.US,D,20170130,000000,23.484,23.632,23.328,23.602,11865,0
+DHCNI.US,D,20170131,000000,23.533,23.632,23.178,23.316,23160,0
+DHCNI.US,D,20170201,000000,23.484,23.632,23.316,23.326,17773,0
+DHCNI.US,D,20170202,000000,23.365,23.615,23.346,23.405,19697,0
+DHCNI.US,D,20170203,000000,23.548,23.632,23.267,23.385,18308,0
+DHCNI.US,D,20170206,000000,23.474,23.651,23.178,23.474,8013,0
+DHCNI.US,D,20170207,000000,23.346,23.641,23.277,23.375,14468,0
+DHCNI.US,D,20170208,000000,23.503,23.661,23.503,23.651,15854,0
+DHCNI.US,D,20170209,000000,23.553,23.784,23.336,23.424,14031,0
+DHCNI.US,D,20170210,000000,23.513,23.602,23.41,23.602,20134,0
+DHCNI.US,D,20170213,000000,23.513,23.908,23.494,23.868,13582,0
+DHCNI.US,D,20170214,000000,23.918,23.918,23.661,23.701,9904,0
+DHCNI.US,D,20170215,000000,23.77,23.844,23.454,23.582,26931,0
+DHCNI.US,D,20170216,000000,23.661,23.841,23.616,23.632,11496,0
+DHCNI.US,D,20170217,000000,23.671,23.77,23.454,23.484,29502,0
+DHCNI.US,D,20170221,000000,23.424,23.608,23.385,23.464,26460,0
+DHCNI.US,D,20170222,000000,23.513,23.696,23.385,23.444,23298,0
+DHCNI.US,D,20170223,000000,23.503,23.533,23.395,23.405,29489,0
+DHCNI.US,D,20170224,000000,23.346,23.533,23.217,23.375,49414,0
+DHCNI.US,D,20170227,000000,23.464,23.641,23.386,23.444,26053,0
+DHCNI.US,D,20170228,000000,23.602,23.918,23.523,23.72,38946,0
+DHCNI.US,D,20170301,000000,23.651,23.785,23.543,23.632,23944,0
+DHCNI.US,D,20170302,000000,23.632,23.661,23.523,23.533,11090,0
+DHCNI.US,D,20170303,000000,23.424,23.858,23.424,23.858,3719,0
+DHCNI.US,D,20170306,000000,23.641,23.849,23.641,23.72,15231,0
+DHCNI.US,D,20170307,000000,23.602,23.819,23.602,23.78,9258,0
+DHCNI.US,D,20170308,000000,23.681,23.681,23.39,23.513,33849,0
+DHCNI.US,D,20170309,000000,23.336,23.64,22.685,22.951,55756,0
+DHCNI.US,D,20170310,000000,22.941,23.326,22.941,23.119,13452,0
+DHCNI.US,D,20170313,000000,23.405,23.918,23.168,23.661,14917,0
+DHCNI.US,D,20170314,000000,23.533,23.839,23.247,23.809,18763,0
+DHCNI.US,D,20170315,000000,23.74,23.957,23.385,23.947,21284,0
+DHCNI.US,D,20170316,000000,23.947,24.066,23.799,23.799,26414,0
+DHCNI.US,D,20170317,000000,23.632,24.006,23.632,24.006,17652,0
+DHCNI.US,D,20170320,000000,23.918,24.006,23.681,23.918,18815,0
+DHCNI.US,D,20170321,000000,23.839,24.006,23.73,24.006,13280,0
+DHCNI.US,D,20170322,000000,23.967,24.006,23.889,23.898,12691,0
+DHCNI.US,D,20170323,000000,23.789,24.066,23.762,24.066,18896,0
+DHCNI.US,D,20170324,000000,24.066,24.164,23.863,24.056,28262,0
+DHCNI.US,D,20170327,000000,23.898,24.411,23.784,24.401,16550,0
+DHCNI.US,D,20170328,000000,24.401,24.657,23.927,24.411,25479,0
+DHCNI.US,D,20170329,000000,24.352,24.45,23.997,24.45,18244,0
+DHCNI.US,D,20170330,000000,24.401,24.657,24.401,24.5,28960,0
+DHCNI.US,D,20170331,000000,24.549,24.924,24.421,24.924,10126,0
+DHCNI.US,D,20170403,000000,24.677,25.22,24.677,24.756,31355,0
+DHCNI.US,D,20170404,000000,24.756,25.117,24.519,25.072,15586,0
+DHCNI.US,D,20170405,000000,24.904,25.072,24.733,25.012,12605,0
+DHCNI.US,D,20170406,000000,25.012,25.141,24.805,25.141,16627,0
+DHCNI.US,D,20170407,000000,25.072,25.17,24.916,25.17,8099,0
+DHCNI.US,D,20170410,000000,25.042,25.599,25.003,25.298,20784,0
+DHCNI.US,D,20170411,000000,25.3,25.3,24.6,24.77,23941,0
+DHCNI.US,D,20170412,000000,24.72,24.87,24.25,24.35,18858,0
+DHCNI.US,D,20170413,000000,24.34,24.63,24.2,24.63,25640,0
+DHCNI.US,D,20170417,000000,24.55,24.78,24.392,24.73,9977,0
+DHCNI.US,D,20170418,000000,24.3947,24.74,24.305,24.59,17650,0
+DHCNI.US,D,20170419,000000,24.58,24.79,24.2101,24.48,15556,0
+DHCNI.US,D,20170420,000000,24.71,24.929,24.31,24.42,17416,0
+DHCNI.US,D,20170421,000000,24.62,24.79,24.43,24.53,11945,0
+DHCNI.US,D,20170424,000000,24.66,24.9699,24.49,24.6,19291,0
+DHCNI.US,D,20170425,000000,24.6,24.97,24.6,24.76,11152,0
+DHCNI.US,D,20170426,000000,24.92,24.96,24.5,24.69,21089,0
+DHCNI.US,D,20170427,000000,24.74,24.83,24.551,24.7,18983,0
+DHCNI.US,D,20170428,000000,24.75,25,24.75,24.92,24426,0
+DHCNI.US,D,20170501,000000,24.87,24.872,24.52,24.65,30491,0
+DHCNI.US,D,20170502,000000,24.71,24.8,24.478,24.58,22714,0
+DHCNI.US,D,20170503,000000,24.65,24.7967,24.57,24.6,19734,0
+DHCNI.US,D,20170504,000000,24.59,24.62,24.33,24.34,24705,0
+DHCNI.US,D,20170505,000000,24.37,24.69,24.31,24.58,16304,0
+DHCNI.US,D,20170508,000000,24.65,24.7,24.4513,24.69,19548,0
+DHCNI.US,D,20170509,000000,24.71,24.71,24.6,24.64,15672,0
+DHCNI.US,D,20170510,000000,24.63,24.87,24.5216,24.68,9831,0
+DHCNI.US,D,20170511,000000,24.55,24.81,24.55,24.65,6572,0
+DHCNI.US,D,20170512,000000,24.6336,24.84,24.6336,24.84,7496,0
+DHCNI.US,D,20170515,000000,24.84,25.17,24.84,24.89,12706,0
+DHCNI.US,D,20170516,000000,25.26,25.4658,24.84,24.88,13955,0
+DHCNI.US,D,20170517,000000,25.01,25.01,24.56,24.68,16794,0
+DHCNI.US,D,20170518,000000,24.55,24.795,24.55,24.55,26152,0
+DHCNI.US,D,20170519,000000,24.655,25.1965,24.57,24.76,34537,0
+DHCNI.US,D,20170522,000000,24.6,25.16,24.6,24.99,33141,0
+DHCNI.US,D,20170523,000000,25.05,25.27,24.9436,25.17,16684,0
+DHCNI.US,D,20170524,000000,25.2,25.43,24.85,25.06,28509,0
+DHCNI.US,D,20170525,000000,24.98,25.69,24.98,25.13,22983,0
+DHCNI.US,D,20170526,000000,25.07,25.2152,24.96,24.97,12480,0
+DHCNI.US,D,20170530,000000,25.12,25.18,24.86,24.86,12963,0
+DHCNI.US,D,20170531,000000,24.92,25.1,24.77,24.77,16339,0
+DHCNI.US,D,20170601,000000,24.79,24.95,24.77,24.84,10372,0
+DHCNI.US,D,20170602,000000,24.89,24.94,24.8,24.84,8579,0
+DHCNI.US,D,20170605,000000,24.88,25.1375,24.88,24.9,10705,0
+DHCNI.US,D,20170606,000000,25.089,25.145,24.85,24.85,10852,0
+DHCNI.US,D,20170607,000000,24.85,25.09,24.85,24.9911,15005,0
+DHCNI.US,D,20170608,000000,25.24,25.24,25.035,25.0952,11960,0
+DHCNI.US,D,20170609,000000,25.04,25.201,25.02,25.02,5092,0
+DHCNI.US,D,20170612,000000,25.06,25.2,25.06,25.13,6972,0
+DHCNI.US,D,20170613,000000,25.19,25.4,25.141,25.22,12263,0
+DHCNI.US,D,20170614,000000,25.267,25.68,25.03,25.05,18265,0
+DHCNI.US,D,20170615,000000,25.08,25.2784,24.989,25.04,20312,0
+DHCNI.US,D,20170616,000000,24.97,25.2383,24.97,25.2383,22749,0
+DHCNI.US,D,20170619,000000,25.2887,25.4999,25.23,25.38,14995,0
+DHCNI.US,D,20170620,000000,25.352,25.48,25.27,25.27,11009,0
+DHCNI.US,D,20170621,000000,25.3171,25.4678,25.24,25.27,5997,0
+DHCNI.US,D,20170622,000000,25.4,25.45,25.25,25.25,21736,0
+DHCNI.US,D,20170623,000000,25.24,25.24,25.13,25.1592,10734,0
+DHCNI.US,D,20170626,000000,25.29,25.6868,25.28,25.28,17179,0
+DHCNI.US,D,20170627,000000,25.655,25.6947,25.1837,25.54,17057,0
+DHCNI.US,D,20170628,000000,25.6648,25.6648,25.19,25.26,15040,0
+DHCNI.US,D,20170629,000000,25.22,25.51,25.22,25.23,9319,0
+DHCNI.US,D,20170630,000000,25.19,25.38,25.18,25.33,15099,0
+DHCNI.US,D,20170703,000000,25.33,25.4,25.33,25.38,4268,0
+DHCNI.US,D,20170705,000000,25.2173,25.4,25.2171,25.36,5976,0
+DHCNI.US,D,20170706,000000,25.23,25.44,25.2164,25.25,40323,0
+DHCNI.US,D,20170707,000000,25.24,25.34,25.12,25.21,13803,0
+DHCNI.US,D,20170710,000000,25.21,25.62,25.21,25.5753,13714,0
+DHCNI.US,D,20170711,000000,25.31,25.55,25.31,25.45,12829,0
+DHCNI.US,D,20170712,000000,25.17,25.32,25.07,25.16,36313,0
+DHCNI.US,D,20170713,000000,25.06,25.16,25.01,25.02,17491,0
+DHCNI.US,D,20170714,000000,25.02,25.04,24.96,24.99,10362,0
+DHCNI.US,D,20170717,000000,24.95,25.035,24.95,24.98,7837,0
+DHCNI.US,D,20170718,000000,24.98,25.1,24.98,25.1,18569,0
+DHCNI.US,D,20170719,000000,25.09,25.1,25,25.02,15097,0
+DHCNI.US,D,20170720,000000,24.98,25.03,24.92,24.92,14775,0
+DHCNI.US,D,20170721,000000,24.91,25.05,24.91,25.03,11639,0
+DHCNI.US,D,20170724,000000,25.05,25.05,24.959,25.03,10572,0
+DHCNI.US,D,20170725,000000,24.96,25.054,24.96,25.01,16105,0
+DHCNI.US,D,20170726,000000,24.96,25.07,24.96,25.03,21457,0
+DHCNI.US,D,20170727,000000,25.08,25.08,24.98,25,22327,0
+DHCNI.US,D,20170728,000000,25.02,25.08,25.02,25.06,12812,0
+DHCNI.US,D,20170731,000000,25.09,25.09,25.03,25.03,3344,0
+DHCNI.US,D,20170801,000000,25.1,25.1,25.03,25.05,13342,0
+DHCNI.US,D,20170802,000000,25.09,25.09,24.95,24.97,30203,0
+DHCNI.US,D,20170803,000000,25.03,25.0599,24.96,25.02,23720,0
+DHCNI.US,D,20170804,000000,25.0429,25.06,25,25.04,5832,0
+DHCNI.US,D,20170807,000000,25.0594,25.07,24.98,25.05,3805,0
+DHCNI.US,D,20170808,000000,25,25.05,24.96,24.96,9867,0
+DHCNI.US,D,20170809,000000,24.93,25.0104,24.8993,24.95,17434,0
+DHCNI.US,D,20170810,000000,24.9329,24.95,24.85,24.93,11494,0
+DHCNI.US,D,20170811,000000,24.81,25.15,24.81,25.07,18346,0
+DHCNI.US,D,20170814,000000,25,25.0899,25,25.01,4296,0
+DHCNI.US,D,20170815,000000,25.0699,25.0699,25.0063,25.01,2945,0
+DHCNI.US,D,20170816,000000,25.045,25.07,25.02,25.07,1959,0
+DHCNI.US,D,20170817,000000,25.05,25.1,25,25.09,15663,0
+DHCNI.US,D,20170818,000000,25.03,25.0995,25.03,25.05,3995,0
+DHCNI.US,D,20170821,000000,25.0522,25.0999,25.05,25.07,5069,0
+DHCNI.US,D,20170822,000000,25.055,25.1,25.04,25.06,17239,0
+DHCNI.US,D,20170823,000000,25.04,25.1175,25.04,25.0797,6063,0
+DHCNI.US,D,20170824,000000,25.05,25.14,25.05,25.14,5911,0
+DHCNI.US,D,20170825,000000,25.07,25.1138,25.07,25.09,6247,0
+DHCNI.US,D,20170828,000000,25.14,25.15,25.09,25.14,23615,0
+DHCNI.US,D,20170829,000000,25.14,25.14,25.0661,25.12,8960,0
+DHCNI.US,D,20170830,000000,25.02,25.11,25.02,25.1,10653,0
+DHCNI.US,D,20170831,000000,25.07,25.12,25.07,25.12,10720,0
+DHCNI.US,D,20170901,000000,25.09,25.15,25.09,25.15,6627,0
+DHCNI.US,D,20170905,000000,25.1,25.13,25.1,25.13,8364,0
+DHCNI.US,D,20170906,000000,25.02,25.1195,25.02,25.07,6701,0
+DHCNI.US,D,20170907,000000,25.1,25.12,25.1,25.1,5278,0
+DHCNI.US,D,20170908,000000,25.13,25.13,25.1,25.1,6522,0
+DHCNI.US,D,20170911,000000,25.12,25.22,25.12,25.1762,36749,0
+DHCNI.US,D,20170912,000000,25.17,25.2499,25.17,25.24,8439,0
+DHCNI.US,D,20170913,000000,25.23,25.2321,25.2,25.22,8385,0
+DHCNI.US,D,20170914,000000,25.19,25.21,25.18,25.21,3055,0
+DHCNI.US,D,20170915,000000,25.22,25.24,25.19,25.23,4199,0
+DHCNI.US,D,20170918,000000,25.25,25.25,25.2076,25.21,2104,0
+DHCNI.US,D,20170919,000000,25.2,25.25,25.17,25.17,8222,0
+DHCNI.US,D,20170920,000000,25.21,25.21,25.03,25.03,7007,0
+DHCNI.US,D,20170921,000000,25.09,25.24,25.09,25.16,7606,0
+DHCNI.US,D,20170922,000000,25.13,25.21,25.13,25.17,25942,0
+DHCNI.US,D,20170925,000000,25.2,25.24,25.17,25.17,6883,0
+DHCNI.US,D,20170926,000000,25.17,25.21,25.17,25.205,3618,0
+DHCNI.US,D,20170927,000000,25.2,25.3,25.17,25.26,24503,0
+DHCNI.US,D,20170928,000000,25.16,25.26,25.16,25.26,12809,0
+DHCNI.US,D,20170929,000000,25.21,25.39,25.21,25.39,28626,0
+DHCNI.US,D,20171002,000000,25.32,25.35,25.29,25.31,8817,0
+DHCNI.US,D,20171003,000000,25.3025,25.33,25.21,25.22,6530,0
+DHCNI.US,D,20171004,000000,25.2701,25.34,25.2701,25.34,10596,0
+DHCNI.US,D,20171005,000000,25.25,25.33,25.25,25.27,12033,0
+DHCNI.US,D,20171006,000000,25.27,25.32,25.06,25.26,14384,0
+DHCNI.US,D,20171009,000000,25.26,25.26,25,25.11,13223,0
+DHCNI.US,D,20171010,000000,25.08,25.2452,25.08,25.19,11472,0
+DHCNI.US,D,20171011,000000,25.155,25.3,25.155,25.3,10832,0
+DHCNI.US,D,20171012,000000,24.945,25.02,24.945,24.97,13539,0
+DHCNI.US,D,20171013,000000,24.95,24.9901,24.95,24.97,5009,0
+DHCNI.US,D,20171016,000000,24.985,25.01,24.95,24.95,6569,0
+DHCNI.US,D,20171017,000000,25.0169,25.05,24.96,25.04,6849,0
+DHCNI.US,D,20171018,000000,25.01,25.06,25,25,8795,0
+DHCNI.US,D,20171019,000000,24.97,25.05,24.9501,25.02,8844,0
+DHCNI.US,D,20171020,000000,24.98,25.23,24.9209,25.23,27057,0
+DHCNI.US,D,20171023,000000,25.18,25.28,25.07,25.07,19194,0
+DHCNI.US,D,20171024,000000,25.19,25.2093,25.1407,25.15,6861,0
+DHCNI.US,D,20171025,000000,25.182,25.19,25.0952,25.114,3649,0
+DHCNI.US,D,20171026,000000,25.1,25.22,25,25.22,10686,0
+DHCNI.US,D,20171027,000000,25.1598,25.19,25.05,25.05,4046,0
+DHCNI.US,D,20171030,000000,25.14,25.21,25.14,25.19,4738,0
+DHCNI.US,D,20171031,000000,25.19,25.19,25.1342,25.19,6053,0
+DHCNI.US,D,20171101,000000,25.22,25.22,25.0768,25.08,6949,0
+DHCNI.US,D,20171102,000000,25.21,25.21,25.07,25.0724,10710,0
+DHCNI.US,D,20171103,000000,25.0798,25.0967,25.02,25.04,5382,0
+DHCNI.US,D,20171106,000000,25.02,25.135,25.02,25.1321,6443,0
+DHCNI.US,D,20171107,000000,25.04,25.06,25.04,25.06,7349,0
+DHCNI.US,D,20171108,000000,25.03,25.08,25.0201,25.08,4312,0
+DHCNI.US,D,20171109,000000,25.02,25.07,25,25.03,10696,0
+DHCNI.US,D,20171110,000000,25.08,25.089,25,25.07,92329,0
+DHCNI.US,D,20171113,000000,25.13,25.13,25.05,25.0858,10442,0
+DHCNI.US,D,20171114,000000,25.13,25.13,25.05,25.13,6574,0
+DHCNI.US,D,20171115,000000,25.03,25.21,25.03,25.16,8627,0
+DHCNI.US,D,20171116,000000,25.2,25.21,25.11,25.12,10722,0
+DHCNI.US,D,20171117,000000,25.2352,25.3,25.105,25.17,4990,0
+DHCNI.US,D,20171120,000000,25.2,25.67,25.12,25.15,14790,0
+DHCNI.US,D,20171121,000000,25.35,25.35,25.26,25.27,9100,0
+DHCNI.US,D,20171122,000000,25.34,25.34,25.235,25.28,6572,0
+DHCNI.US,D,20171124,000000,25.2185,25.3399,25.2056,25.2056,1124,0
+DHCNI.US,D,20171127,000000,25.16,25.31,25.15,25.2,18650,0
+DHCNI.US,D,20171128,000000,25.11,25.25,25.11,25.22,7978,0
+DHCNI.US,D,20171129,000000,25.13,25.1903,25.12,25.19,8176,0
+DHCNI.US,D,20171130,000000,25.13,25.293,25.1,25.1,14518,0
+DHCNI.US,D,20171201,000000,25.1,25.1958,25.1,25.1958,4251,0
+DHCNI.US,D,20171204,000000,25.14,25.1967,25.0581,25.08,57511,0
+DHCNI.US,D,20171205,000000,25.18,25.18,25.0401,25.07,14127,0
+DHCNI.US,D,20171206,000000,25.09,25.17,25.06,25.17,7726,0
+DHCNI.US,D,20171207,000000,25.145,25.17,25.09,25.14,10279,0
+DHCNI.US,D,20171208,000000,25.06,25.15,25.06,25.085,12622,0
+DHCNI.US,D,20171211,000000,25.07,25.18,25.07,25.14,8720,0
+DHCNI.US,D,20171212,000000,25.1,25.1237,25.1,25.1237,1573,0
+DHCNI.US,D,20171213,000000,25.06,25.14,25,25.14,24661,0
+DHCNI.US,D,20171214,000000,25.06,25.19,25.06,25.19,12350,0
+DHCNI.US,D,20171215,000000,25.11,25.25,25,25.25,32900,0
+DHCNI.US,D,20171218,000000,25.12,25.28,25.1082,25.28,35682,0
+DHCNI.US,D,20171219,000000,25.28,25.28,25.16,25.23,11055,0
+DHCNI.US,D,20171220,000000,25.27,25.35,25.15,25.23,13672,0
+DHCNI.US,D,20171221,000000,25.21,25.26,25.2,25.25,8304,0
+DHCNI.US,D,20171222,000000,25.28,25.28,25.18,25.2213,4575,0
+DHCNI.US,D,20171226,000000,25.2,25.27,25.11,25.12,14217,0
+DHCNI.US,D,20171227,000000,25.12,25.23,25.12,25.19,7394,0
+DHCNI.US,D,20171228,000000,25.15,25.259,25.135,25.1967,15415,0
+DHCNI.US,D,20171229,000000,25.15,25.27,25.05,25.27,41095,0
+DHCNI.US,D,20180102,000000,25.17,25.239,25.11,25.12,27614,0
+DHCNI.US,D,20180103,000000,25.1,25.129,25.07,25.1,17576,0
+DHCNI.US,D,20180104,000000,25.08,25.33,25.08,25.18,33351,0
+DHCNI.US,D,20180105,000000,25.2045,25.25,25.2,25.2,5075,0
+DHCNI.US,D,20180108,000000,25.2,25.28,25.1001,25.21,7403,0
+DHCNI.US,D,20180109,000000,25.26,25.26,25.1,25.19,11481,0
+DHCNI.US,D,20180110,000000,25.1806,25.4,25.12,25.36,22489,0
+DHCNI.US,D,20180111,000000,25.11,25.328,25.11,25.15,25396,0
+DHCNI.US,D,20180112,000000,25.12,25.13,24.97,25.01,10096,0
+DHCNI.US,D,20180116,000000,25.022,25.13,24.97,24.97,7473,0
+DHCNI.US,D,20180117,000000,24.98,24.9804,24.93,24.93,15259,0
+DHCNI.US,D,20180118,000000,24.92,24.99,24.79,24.81,21221,0
+DHCNI.US,D,20180119,000000,24.79,24.81,24.79,24.79,21717,0
+DHCNI.US,D,20180122,000000,24.83,24.99,24.79,24.8,7342,0
+DHCNI.US,D,20180123,000000,24.8,24.889,24.79,24.889,9320,0
+DHCNI.US,D,20180124,000000,24.8318,24.9,24.79,24.88,23606,0
+DHCNI.US,D,20180125,000000,24.8,25.09,24.8,24.98,23821,0
+DHCNI.US,D,20180126,000000,24.99,25.095,24.9,24.91,14461,0
+DHCNI.US,D,20180129,000000,24.91,24.91,24.64,24.69,42345,0
+DHCNI.US,D,20180130,000000,24.79,24.82,24.2701,24.79,38571,0
+DHCNI.US,D,20180131,000000,24.82,24.9,24.79,24.9,21395,0
+DHCNI.US,D,20180201,000000,24.86,24.885,24.51,24.66,15812,0
+DHCNI.US,D,20180202,000000,24.75,24.75,24.39,24.75,20538,0
+DHCNI.US,D,20180205,000000,24.6359,24.65,24.25,24.2872,14081,0
+DHCNI.US,D,20180206,000000,24.295,24.35,23.57,24.29,16935,0
+DHCNI.US,D,20180207,000000,24.42,25.0195,24.1701,24.55,16577,0
+DHCNI.US,D,20180208,000000,24.46,24.46,23.9588,24.1,18729,0
+DHCNI.US,D,20180209,000000,24.11,24.5,22.481,24.27,35867,0
+DHCNI.US,D,20180212,000000,24.27,24.43,22.8205,24.28,14332,0
+DHCNI.US,D,20180213,000000,24.4,24.43,23.823,24.02,19666,0
+DHCNI.US,D,20180214,000000,23.76,24.02,23.62,23.87,15815,0
+DHCNI.US,D,20180215,000000,23.79,24.099,23.4667,23.7,20806,0
+DHCNI.US,D,20180216,000000,23.86,23.899,23.2801,23.47,20671,0
+DHCNI.US,D,20180220,000000,23.4,24.98,23.4,24.57,90069,0
+DHCNI.US,D,20180221,000000,24.5801,24.5801,24.1501,24.36,15881,0
+DHCNI.US,D,20180222,000000,24.38,24.5399,24.01,24.25,23606,0
+DHCNI.US,D,20180223,000000,24.34,24.5,24.0232,24.5,15000,0
+DHCNI.US,D,20180226,000000,24.33,24.52,23.57,23.57,33560,0
+DHCNI.US,D,20180227,000000,23.59,24.09,23.5601,23.83,19087,0
+DHCNI.US,D,20180228,000000,23.71,23.9,23.71,23.81,14662,0
+DHCNI.US,D,20180301,000000,23.71,23.95,23.71,23.91,16114,0
+DHCNI.US,D,20180302,000000,23.95,23.99,23.83,23.95,13569,0
+DHCNI.US,D,20180305,000000,24,24,23.71,23.76,58102,0
+DHCNI.US,D,20180306,000000,23.79,23.99,23.55,23.6925,32323,0
+DHCNI.US,D,20180307,000000,23.61,24,23.61,23.77,28309,0
+DHCNI.US,D,20180308,000000,23.83,24.1,23.74,24.1,20879,0
+DHCNI.US,D,20180309,000000,24.22,24.22,23.92,23.93,24066,0
+DHCNI.US,D,20180312,000000,23.77,24.25,23.77,24.13,24312,0
+DHCNI.US,D,20180313,000000,24.07,24.529,24.07,24.4,9819,0
+DHCNI.US,D,20180314,000000,24.4,24.54,24.15,24.3,8578,0
+DHCNI.US,D,20180315,000000,24.44,24.669,24.2696,24.51,10868,0
+DHCNI.US,D,20180316,000000,24.5,24.65,24.23,24.65,12949,0
+DHCNI.US,D,20180319,000000,24.49,24.49,23.33,23.62,85051,0
+DHCNI.US,D,20180320,000000,23.63,23.86,23.63,23.74,17288,0
+DHCNI.US,D,20180321,000000,23.74,23.83,23.66,23.82,12730,0
+DHCNI.US,D,20180322,000000,23.67,23.98,23.67,23.89,18686,0
+DHCNI.US,D,20180323,000000,23.962,24.369,23.962,24,20443,0
+DHCNI.US,D,20180326,000000,24.34,25.1,24.1001,24.86,61703,0
+DHCNI.US,D,20180327,000000,24.86,24.86,24.41,24.75,11129,0
+DHCNI.US,D,20180328,000000,24.745,25,24.6,24.91,12946,0
+DHCNI.US,D,20180329,000000,24.81,25.1,24.66,24.94,19498,0
+DHCNI.US,D,20180402,000000,24.05,24.4,23.38,23.7,48555,0
+DHCNI.US,D,20180403,000000,24.02,24.2489,23.66,23.99,22203,0
+DHCNI.US,D,20180404,000000,23.99,24.32,23.9,24.32,11958,0
+DHCNI.US,D,20180405,000000,24.32,24.395,24.09,24.37,14157,0
+DHCNI.US,D,20180406,000000,24.22,24.63,24.12,24.63,11100,0
+DHCNI.US,D,20180409,000000,24.62,24.99,24.49,24.99,29566,0
+DHCNI.US,D,20180410,000000,24.91,24.99,24.755,24.97,13644,0
+DHCNI.US,D,20180411,000000,25.06,25.09,24.98,25.06,17718,0
+DHCNI.US,D,20180412,000000,24.88,25.4343,24.725,25.4,106139,0
+DHCNI.US,D,20180413,000000,25.35,25.353,24.764,24.92,33497,0
+DHCNI.US,D,20180416,000000,24.87,25.16,24.79,25.08,18576,0
+DHCNI.US,D,20180417,000000,25.02,25.1899,24.86,25.02,12373,0
+DHCNI.US,D,20180418,000000,24.86,24.949,24.64,24.66,14535,0
+DHCNI.US,D,20180419,000000,24.64,24.64,24.1,24.2,22819,0
+DHCNI.US,D,20180420,000000,24.2,24.2793,23.7,24.03,36103,0
+DHCNI.US,D,20180423,000000,24.09,24.58,24.05,24.46,16527,0
+DHCNI.US,D,20180424,000000,24.21,24.46,24.0755,24.23,11915,0
+DHCNI.US,D,20180425,000000,24.22,24.45,23.91,24.45,14193,0
+DHCNI.US,D,20180426,000000,24.2054,24.326,23.911,24.18,8828,0
+DHCNI.US,D,20180427,000000,24.19,24.2326,23.92,24.13,9002,0
+DHCNI.US,D,20180430,000000,23.97,24.14,23.86,23.97,6338,0
+DHCNI.US,D,20180501,000000,24.01,24.01,23.6859,23.99,13729,0
+DHCNI.US,D,20180502,000000,24.1,24.12,23.786,23.99,9717,0
+DHCNI.US,D,20180503,000000,24.1298,24.1298,23.9,23.94,9987,0
+DHCNI.US,D,20180504,000000,23.95,24.1187,23.95,24.1099,5662,0
+DHCNI.US,D,20180507,000000,24.2,25.0899,24.1167,24.68,12154,0
+DHCNI.US,D,20180508,000000,24.61,24.61,24.304,24.38,3592,0
+DHCNI.US,D,20180509,000000,24.56,25.07,24.39,25.07,29456,0
+DHCNI.US,D,20180510,000000,25.01,25.05,24.692,24.692,9205,0
+DHCNI.US,D,20180511,000000,24.66,25.02,24.66,24.92,9197,0
+DHCNI.US,D,20180514,000000,25.07,25.14,24.77,25.07,16249,0
+DHCNI.US,D,20180515,000000,24.82,24.93,24.1619,24.43,4550,0
+DHCNI.US,D,20180516,000000,24.5,24.822,24.281,24.68,7767,0
+DHCNI.US,D,20180517,000000,24.63,24.7281,24.61,24.61,4231,0
+DHCNI.US,D,20180518,000000,24.61,24.7081,24.61,24.6993,2694,0
+DHCNI.US,D,20180521,000000,24.7,24.84,24.51,24.5591,9385,0
+DHCNI.US,D,20180522,000000,24.71,24.7738,24.41,24.61,8731,0
+DHCNI.US,D,20180523,000000,24.6,24.97,24.6,24.75,8171,0
+DHCNI.US,D,20180524,000000,24.59,24.87,24.41,24.87,11163,0
+DHCNI.US,D,20180525,000000,24.53,24.91,24.53,24.67,5299,0
+DHCNI.US,D,20180529,000000,24.76,25,24.65,24.82,9837,0
+DHCNI.US,D,20180530,000000,24.71,24.913,24.67,24.68,7151,0
+DHCNI.US,D,20180531,000000,24.7769,24.95,24.711,24.94,5886,0
+DHCNI.US,D,20180601,000000,24.91,25.14,24.833,25.14,22272,0
+DHCNI.US,D,20180604,000000,24.8131,25.12,24.8131,25.12,7278,0
+DHCNI.US,D,20180605,000000,25.08,25.14,25.05,25.13,19867,0
+DHCNI.US,D,20180606,000000,24.938,25.08,24.918,25.08,5583,0
+DHCNI.US,D,20180607,000000,25.03,25.05,24.71,25.03,14110,0
+DHCNI.US,D,20180608,000000,24.9,25,24.71,24.97,13943,0
+DHCNI.US,D,20180611,000000,24.95,24.97,24.89,24.89,3052,0
+DHCNI.US,D,20180612,000000,25,25,24.62,24.77,7942,0
+DHCNI.US,D,20180613,000000,24.68,24.79,24.62,24.65,2226,0
+DHCNI.US,D,20180614,000000,24.65,24.97,24.65,24.8624,5837,0
+DHCNI.US,D,20180615,000000,24.9,24.91,24.7893,24.8362,12169,0
+DHCNI.US,D,20180618,000000,24.84,24.99,24.62,24.77,15808,0
+DHCNI.US,D,20180619,000000,24.745,24.75,24.66,24.67,5369,0
+DHCNI.US,D,20180620,000000,24.68,24.82,24.631,24.7055,11194,0
+DHCNI.US,D,20180621,000000,24.71,24.7593,24.6,24.6,17834,0
+DHCNI.US,D,20180622,000000,24.69,24.73,24.599,24.72,5378,0
+DHCNI.US,D,20180625,000000,24.72,24.82,24.66,24.66,10724,0
+DHCNI.US,D,20180626,000000,24.73,24.804,24.7,24.72,10116,0
+DHCNI.US,D,20180627,000000,24.76,24.8699,24.76,24.8489,9714,0
+DHCNI.US,D,20180628,000000,24.8442,25.14,24.84,25.14,7667,0
+DHCNI.US,D,20180629,000000,25.0673,25.12,24.8,24.8,25522,0
+DHCNI.US,D,20180702,000000,25.01,25.2,24.9,24.9,26566,0
+DHCNI.US,D,20180703,000000,24.96,25.18,24.96,24.97,12820,0
+DHCNI.US,D,20180705,000000,25.1222,25.19,25.01,25.16,10569,0
+DHCNI.US,D,20180706,000000,25.16,25.19,25,25,20342,0
+DHCNI.US,D,20180709,000000,25.1,25.4,25.09,25.22,20575,0
+DHCNI.US,D,20180710,000000,25.29,25.52,25.22,25.52,16615,0
+DHCNI.US,D,20180711,000000,25.35,25.3613,25,25,19376,0
+DHCNI.US,D,20180712,000000,24.84,25,24.66,24.75,10448,0
+DHCNI.US,D,20180713,000000,24.75,24.77,24.61,24.75,9839,0
+DHCNI.US,D,20180716,000000,24.76,24.77,24.62,24.66,5902,0
+DHCNI.US,D,20180717,000000,24.66,24.72,24.46,24.46,6147,0
+DHCNI.US,D,20180718,000000,24.48,24.6799,24.48,24.6699,14273,0
+DHCNI.US,D,20180719,000000,24.75,25.39,24.66,24.71,8298,0
+DHCNI.US,D,20180720,000000,24.71,25.24,24.71,25.24,25658,0
+DHCNI.US,D,20180723,000000,25.03,25.03,24.823,25.01,36126,0
+DHCNI.US,D,20180724,000000,25,25.0437,24.62,24.62,26178,0
+DHCNI.US,D,20180725,000000,24.53,24.7,24.53,24.57,5017,0
+DHCNI.US,D,20180726,000000,24.74,24.889,24.62,24.64,8198,0
+DHCNI.US,D,20180727,000000,24.53,24.53,24.3,24.43,8312,0
+DHCNI.US,D,20180730,000000,24.6,24.6,24.394,24.45,3292,0
+DHCNI.US,D,20180731,000000,24.6,24.6762,24.365,24.451,9015,0
+DHCNI.US,D,20180801,000000,24.52,24.5384,24.4,24.4,8120,0
+DHCNI.US,D,20180802,000000,24.52,24.59,24.43,24.59,18223,0
+DHCNI.US,D,20180803,000000,24.59,24.62,24.51,24.51,4694,0
+DHCNI.US,D,20180806,000000,24.461,24.67,24.461,24.64,5177,0
+DHCNI.US,D,20180807,000000,24.5,24.683,24.5,24.57,4922,0
+DHCNI.US,D,20180808,000000,24.431,24.62,24.431,24.611,2885,0
+DHCNI.US,D,20180809,000000,24.49,24.6089,24.49,24.6,2465,0
+DHCNI.US,D,20180810,000000,24.51,24.74,24.51,24.6494,3801,0
+DHCNI.US,D,20180813,000000,24.6,24.698,24.6,24.6681,4474,0
+DHCNI.US,D,20180814,000000,24.6,24.7,24.58,24.58,3174,0
+DHCNI.US,D,20180815,000000,24.6462,24.73,24.6462,24.73,1230,0
+DHCNI.US,D,20180816,000000,24.45,24.75,24.45,24.62,15280,0
+DHCNI.US,D,20180817,000000,24.62,24.62,24.48,24.49,6131,0
+DHCNI.US,D,20180820,000000,24.5788,24.74,24.51,24.52,10475,0
+DHCNI.US,D,20180821,000000,24.61,24.665,24.6,24.605,4666,0
+DHCNI.US,D,20180822,000000,24.63,24.7,24.605,24.7,2272,0
+DHCNI.US,D,20180823,000000,24.61,24.61,24.5,24.59,6336,0
+DHCNI.US,D,20180824,000000,24.41,24.576,24.41,24.57,3289,0
+DHCNI.US,D,20180827,000000,24.5201,24.5372,24.4203,24.44,8338,0
+DHCNI.US,D,20180828,000000,24.47,24.73,24.34,24.65,20922,0
+DHCNI.US,D,20180829,000000,24.5222,24.71,24.511,24.53,6589,0
+DHCNI.US,D,20180830,000000,24.5839,24.72,24.46,24.59,8058,0
+DHCNI.US,D,20180831,000000,24.62,24.712,24.52,24.52,5727,0
+DHCNI.US,D,20180904,000000,24.55,24.71,24.55,24.71,10447,0
+DHCNI.US,D,20180905,000000,24.71,24.74,24.63,24.74,8607,0
+DHCNI.US,D,20180906,000000,24.73,24.744,24.705,24.73,3710,0
+DHCNI.US,D,20180907,000000,24.74,24.8153,24.63,24.7,8345,0
+DHCNI.US,D,20180910,000000,25,25,24.64,24.98,10838,0
+DHCNI.US,D,20180911,000000,24.6742,24.78,24.56,24.615,45688,0
+DHCNI.US,D,20180912,000000,24.62,24.6687,24.57,24.57,2864,0
+DHCNI.US,D,20180913,000000,24.64,24.75,24.5458,24.75,11789,0
+DHCNI.US,D,20180914,000000,24.73,24.9483,24.73,24.9483,5569,0
+DHCNI.US,D,20180917,000000,24.76,25.01,24.73,24.88,16819,0
+DHCNI.US,D,20180918,000000,24.8,25.04,24.8,24.8101,10591,0
+DHCNI.US,D,20180919,000000,24.88,24.88,24.4,24.62,28800,0
+DHCNI.US,D,20180920,000000,24.45,24.6,24.45,24.52,7661,0
+DHCNI.US,D,20180921,000000,24.4,24.52,24.21,24.31,8364,0
+DHCNI.US,D,20180924,000000,24.16,24.4178,24.05,24.3538,16657,0
+DHCNI.US,D,20180925,000000,24.38,24.38,23.9092,24.28,16633,0
+DHCNI.US,D,20180926,000000,24.3,25.09,24.03,24.03,11639,0
+DHCNI.US,D,20180927,000000,24.36,24.6906,24.12,24.12,23717,0
+DHCNI.US,D,20180928,000000,24.21,24.99,24.01,24.32,22745,0
+DHCNI.US,D,20181001,000000,24.44,24.519,23.95,24.1,20872,0
+DHCNI.US,D,20181002,000000,24.2,24.21,23.9,24.21,26095,0
+DHCNI.US,D,20181003,000000,24.01,24.1868,23.2838,23.92,12743,0
+DHCNI.US,D,20181004,000000,23.296,23.7,22.8,23.7,46129,0
+DHCNI.US,D,20181005,000000,23.6,24.13,22.9741,24.09,18905,0
+DHCNI.US,D,20181008,000000,23.76,24.09,23.57,23.98,12008,0
+DHCNI.US,D,20181009,000000,24.0722,24.102,23.551,23.76,12582,0
+DHCNI.US,D,20181010,000000,23.621,23.621,22.91,23,15808,0
+DHCNI.US,D,20181011,000000,23.05,23.38,23,23.17,12637,0
+DHCNI.US,D,20181012,000000,23,23.24,22.63,22.66,9612,0
+DHCNI.US,D,20181015,000000,22.69,22.9,22.63,22.87,13316,0
+DHCNI.US,D,20181016,000000,22.68,22.9,22.657,22.89,13351,0
+DHCNI.US,D,20181017,000000,22.75,22.903,22.605,22.8,8737,0
+DHCNI.US,D,20181018,000000,22.7763,22.891,22.7,22.84,4755,0
+DHCNI.US,D,20181019,000000,22.63,23.14,22.63,23.13,22218,0
+DHCNI.US,D,20181022,000000,22.9179,23.49,22.9179,23.3744,7482,0
+DHCNI.US,D,20181023,000000,23.32,23.895,22.9334,23.41,14338,0
+DHCNI.US,D,20181024,000000,22.9,24.19,22.9,23.51,19614,0
+DHCNI.US,D,20181025,000000,23.5,23.75,23.38,23.43,4742,0
+DHCNI.US,D,20181026,000000,23.39,23.8,23.03,23.06,8382,0
+DHCNI.US,D,20181029,000000,23.12,23.45,22.9,23.05,19814,0
+DHCNI.US,D,20181030,000000,23.03,23.03,22.75,22.75,7393,0
+DHCNI.US,D,20181031,000000,22.75,23.11,21.79,21.79,229811,0
+DHCNI.US,D,20181101,000000,22,22.09,21.86,22.02,100980,0
+DHCNI.US,D,20181102,000000,22.08,22.2199,21.9686,21.99,11512,0
+DHCNI.US,D,20181105,000000,22,22.21,21.999,22.15,19586,0
+DHCNI.US,D,20181106,000000,22.19,22.27,22.15,22.24,16730,0
+DHCNI.US,D,20181107,000000,22.29,22.4899,22.29,22.31,17617,0
+DHCNI.US,D,20181108,000000,22.41,22.43,22.3093,22.3934,6311,0
+DHCNI.US,D,20181109,000000,22.31,22.4086,22.23,22.34,16318,0
+DHCNI.US,D,20181112,000000,22.37,22.37,22.22,22.26,15407,0
+DHCNI.US,D,20181113,000000,22.33,22.33,22.25,22.294,9058,0
+DHCNI.US,D,20181114,000000,22.33,22.3599,22.1,22.2,29798,0
+DHCNI.US,D,20181115,000000,22.22,22.22,21.85,21.9,39086,0
+DHCNI.US,D,20181116,000000,21.84,21.8952,21.54,21.71,44890,0
+DHCNI.US,D,20181119,000000,21.78,21.7853,21.5635,21.6,19283,0
+DHCNI.US,D,20181120,000000,21.59,21.73,21.2971,21.43,22773,0
+DHCNI.US,D,20181121,000000,21.4,21.77,21.2885,21.6405,20731,0
+DHCNI.US,D,20181123,000000,21.28,21.54,21.151,21.45,4773,0
+DHCNI.US,D,20181126,000000,21.43,21.7593,21.43,21.66,48650,0
+DHCNI.US,D,20181127,000000,21.69,21.69,21.3501,21.5999,16742,0
+DHCNI.US,D,20181128,000000,21.6,21.6,21.2177,21.31,10198,0
+DHCNI.US,D,20181129,000000,21.05,21.264,20.41,20.56,80855,0
+DHCNI.US,D,20181130,000000,20.32,20.8199,19.77,20.13,105244,0
+DHCNI.US,D,20181203,000000,20.15,20.5715,20.15,20.22,38691,0
+DHCNI.US,D,20181204,000000,20.13,20.69,19.3701,19.48,104279,0
+DHCNI.US,D,20181206,000000,18.17,19.68,17.55,19.573,215496,0
+DHCNI.US,D,20181207,000000,19.4,19.565,19.06,19.2508,71863,0
+DHCNI.US,D,20181210,000000,19.35,20.21,19.21,20.18,136163,0
+DHCNI.US,D,20181211,000000,20.21,20.38,19.5901,20.26,224351,0
+DHCNI.US,D,20181212,000000,20.02,20.99,20.02,20.88,116019,0
+DHCNI.US,D,20181213,000000,20.76,20.97,20.5,20.76,51873,0
+DHCNI.US,D,20181214,000000,20.6,20.94,20.6,20.8,44516,0
+DHCNI.US,D,20181217,000000,20.64,20.8121,20.31,20.42,46522,0
+DHCNI.US,D,20181218,000000,20.43,20.43,20,20.12,59343,0
+DHCNI.US,D,20181219,000000,20.15,20.34,20.05,20.17,29183,0
+DHCNI.US,D,20181220,000000,19.84,20.15,19.8,20.02,44095,0
+DHCNI.US,D,20181221,000000,19.91,19.91,18.6366,19.49,41413,0
+DHCNI.US,D,20181224,000000,19.14,19.45,18.75,19.2,28737,0
+DHCNI.US,D,20181226,000000,19.18,20.1671,19.18,19.49,33237,0
+DHCNI.US,D,20181227,000000,19.54,19.5995,19.15,19.5,45090,0
+DHCNI.US,D,20181228,000000,19.5,20.019,19.47,19.92,56395,0
+DHCNI.US,D,20181231,000000,19.92,20.44,19.8,20.19,35407,0
+DHCNI.US,D,20190102,000000,20.09,20.5165,19.9,20.27,28071,0
+DHCNI.US,D,20190103,000000,20.23,20.428,19.7895,20.38,56112,0
+DHCNI.US,D,20190104,000000,20.3,21.32,20.3,20.9,35223,0
+DHCNI.US,D,20190107,000000,21,21.2771,20.51,20.75,48160,0
+DHCNI.US,D,20190108,000000,20.76,20.98,20.545,20.9,43962,0
+DHCNI.US,D,20190109,000000,20.95,20.95,20.48,20.65,44483,0
+DHCNI.US,D,20190110,000000,20.47,20.78,20.26,20.75,69278,0
+DHCNI.US,D,20190111,000000,20.7,21.18,20.66,21.06,38657,0
+DHCNI.US,D,20190114,000000,20.78,21.05,20.65,20.78,58117,0
+DHCNI.US,D,20190115,000000,20.81,20.9809,20.68,20.81,33394,0
+DHCNI.US,D,20190116,000000,20.71,20.9498,20.7,20.81,17208,0
+DHCNI.US,D,20190117,000000,20.85,20.98,20.771,20.9172,34231,0
+DHCNI.US,D,20190118,000000,20.99,21.32,20.77,21.32,81024,0
+DHCNI.US,D,20190122,000000,21.25,21.38,21.06,21.16,39321,0
+DHCNI.US,D,20190123,000000,21.08,21.33,21.08,21.24,56347,0
+DHCNI.US,D,20190124,000000,21.1263,21.27,21.11,21.16,15732,0
+DHCNI.US,D,20190125,000000,21.15,21.3599,21.15,21.33,44144,0
+DHCNI.US,D,20190128,000000,21.31,21.4,21.1,21.35,103556,0
+DHCNI.US,D,20190129,000000,21.35,21.54,21.15,21.26,320478,0
+DHCNI.US,D,20190130,000000,21.35,21.41,21.15,21.26,124533,0
+DHCNI.US,D,20190131,000000,21.34,21.49,21.18,21.19,289449,0
+DHCNI.US,D,20190201,000000,21.35,21.45,21.17,21.33,16545,0
+DHCNI.US,D,20190204,000000,21.41,21.73,21.35,21.67,27065,0
+DHCNI.US,D,20190205,000000,21.53,21.95,21.4642,21.93,27750,0
+DHCNI.US,D,20190206,000000,21.99,21.99,21.5305,21.75,22200,0
+DHCNI.US,D,20190207,000000,21.67,21.98,21.57,21.86,17742,0
+DHCNI.US,D,20190208,000000,21.865,22.18,21.75,22.17,23004,0
+DHCNI.US,D,20190211,000000,22.05,22.44,22.05,22.35,19076,0
+DHCNI.US,D,20190212,000000,22.438,22.964,22.4,22.6,15538,0
+DHCNI.US,D,20190213,000000,22.63,22.96,22.5942,22.96,28734,0
+DHCNI.US,D,20190214,000000,23,23.14,22.8,22.96,21468,0
+DHCNI.US,D,20190215,000000,23,23.48,22.99,23.48,17776,0
+DHCNI.US,D,20190219,000000,23.24,23.48,23.13,23.15,14459,0
+DHCNI.US,D,20190220,000000,23.2,23.39,23.2,23.2,15247,0
+DHCNI.US,D,20190221,000000,23.2,23.21,22.85,22.86,10456,0
+DHCNI.US,D,20190222,000000,23,23.1317,22.813,22.85,20349,0
+DHCNI.US,D,20190225,000000,23.1,23.13,22.89,22.92,26903,0
+DHCNI.US,D,20190226,000000,23,23.1,22.97,22.97,22287,0
+DHCNI.US,D,20190227,000000,23.2,23.28,22.8029,23.01,31156,0
+DHCNI.US,D,20190228,000000,23,23,22.71,22.71,36343,0
+DHCNI.US,D,20190301,000000,22.84,22.84,22.2432,22.4,43052,0
+DHCNI.US,D,20190304,000000,22.4,22.6567,22.1465,22.25,23303,0
+DHCNI.US,D,20190305,000000,22.25,22.25,22.04,22.09,42278,0
+DHCNI.US,D,20190306,000000,22.09,22.2291,22.07,22.13,40660,0
+DHCNI.US,D,20190307,000000,22.14,22.1499,21.85,22,28624,0
+DHCNI.US,D,20190308,000000,21.94,22.06,21.6494,21.75,35349,0
+DHCNI.US,D,20190311,000000,21.9,21.99,21.4,21.67,71791,0
+DHCNI.US,D,20190312,000000,21.72,21.8365,21.68,21.8,9177,0
+DHCNI.US,D,20190313,000000,21.85,22.23,21.85,22.02,42950,0
+DHCNI.US,D,20190314,000000,22.02,22.25,22.02,22.08,32228,0
+DHCNI.US,D,20190315,000000,22.1,22.38,22.1,22.24,43141,0
+DHCNI.US,D,20190318,000000,22.3,22.65,22.3,22.51,21563,0
+DHCNI.US,D,20190319,000000,22.5,22.67,22.5,22.53,21588,0
+DHCNI.US,D,20190320,000000,22.59,22.67,22.487,22.65,30196,0
+DHCNI.US,D,20190321,000000,23,23,22.71,22.85,19280,0
+DHCNI.US,D,20190322,000000,22.7,22.8134,22.6,22.6,14645,0
+DHCNI.US,D,20190325,000000,22.78,22.79,22.54,22.75,23212,0
+DHCNI.US,D,20190326,000000,22.74,22.85,22.68,22.85,29607,0
+DHCNI.US,D,20190327,000000,22.98,22.98,22.73,22.78,35600,0
+DHCNI.US,D,20190328,000000,22.94,22.94,22.68,22.77,42165,0
+DHCNI.US,D,20190329,000000,22.8,23.18,22.77,23.18,69778,0
+DHCNI.US,D,20190401,000000,23.18,23.48,23.0625,23.39,52025,0
+DHCNI.US,D,20190402,000000,22.59,22.92,22.2,22.21,130201,0
+DHCNI.US,D,20190403,000000,22.2,22.2,20.94,21.28,185080,0
+DHCNI.US,D,20190404,000000,21.28,21.764,21.28,21.38,75535,0
+DHCNI.US,D,20190405,000000,21.56,21.68,21.11,21.21,64164,0
+DHCNI.US,D,20190408,000000,21.34,21.4199,20.88,21.11,100416,0
+DHCNI.US,D,20190409,000000,21.2,21.4,21.17,21.24,43250,0
+DHCNI.US,D,20190410,000000,21.38,22.17,21.38,21.98,46466,0
+DHCNI.US,D,20190411,000000,22.33,22.4252,22.0646,22.15,39003,0
+DHCNI.US,D,20190412,000000,22.16,22.16,22,22.05,22982,0
+DHCNI.US,D,20190415,000000,22.08,22.08,21.911,22.08,32282,0
+DHCNI.US,D,20190416,000000,22.1,22.15,21.961,22.03,40335,0
+DHCNI.US,D,20190417,000000,22,22.0123,21.4078,21.73,37227,0
+DHCNI.US,D,20190418,000000,21.9,21.9,21.6,21.79,34840,0
+DHCNI.US,D,20190422,000000,21.9,21.9,21.5,21.619,30648,0
+DHCNI.US,D,20190423,000000,21.56,21.7999,21.56,21.6988,33800,0
+DHCNI.US,D,20190424,000000,21.66,21.7,21.55,21.5795,22693,0
+DHCNI.US,D,20190425,000000,21.69,21.69,21.51,21.57,18817,0
+DHCNI.US,D,20190426,000000,21.68,21.68,21.12,21.31,39454,0
+DHCNI.US,D,20190429,000000,21.55,21.55,21.4,21.4,21124,0
+DHCNI.US,D,20190430,000000,21.3,21.5,21.27,21.5,46697,0
+DHCNI.US,D,20190501,000000,21.75,21.75,21.44,21.61,29382,0
+DHCNI.US,D,20190502,000000,21.8,21.92,21.72,21.83,25174,0
+DHCNI.US,D,20190503,000000,21.9,21.93,21.75,21.8,30157,0
+DHCNI.US,D,20190506,000000,21.8,21.93,21.61,21.8,23612,0
+DHCNI.US,D,20190507,000000,21.71,21.8089,21.6,21.65,10016,0
+DHCNI.US,D,20190508,000000,21.68,21.8663,21.6,21.7087,20859,0
+DHCNI.US,D,20190509,000000,21.9,22.0694,21.81,21.96,26933,0
+DHCNI.US,D,20190510,000000,21.49,21.96,21.49,21.85,18148,0
+DHCNI.US,D,20190513,000000,21.75,21.8,21.6,21.8,14416,0
+DHCNI.US,D,20190514,000000,21.86,21.98,21.85,21.915,19912,0
+DHCNI.US,D,20190515,000000,21.96,22,21.83,21.95,35876,0
+DHCNI.US,D,20190516,000000,21.92,22.08,21.9001,22.08,15696,0
+DHCNI.US,D,20190517,000000,21.98,21.98,21.69,21.73,17765,0
+DHCNI.US,D,20190520,000000,21.66,21.675,20.73,20.8112,59413,0
+DHCNI.US,D,20190521,000000,20.9,21.45,20.9,21.2097,26670,0
+DHCNI.US,D,20190522,000000,21.31,21.59,21.31,21.495,26045,0
+DHCNI.US,D,20190523,000000,21.4,21.58,21.202,21.4,29318,0
+DHCNI.US,D,20190524,000000,21.56,21.5649,21.2202,21.37,39295,0
+DHCNI.US,D,20190528,000000,21.38,21.58,21.3013,21.33,31131,0
+DHCNI.US,D,20190529,000000,21.5,21.5,20.9,21,56999,0
+DHCNI.US,D,20190530,000000,21,21.3,20.87,21.18,25128,0
+DHCNI.US,D,20190531,000000,21.16,21.5299,21.15,21.52,13059,0
+DHCNI.US,D,20190603,000000,21.58,21.65,21.35,21.4,12653,0
+DHCNI.US,D,20190604,000000,21.64,21.79,21.3783,21.73,13596,0
+DHCNI.US,D,20190605,000000,21.73,21.73,21.58,21.62,14122,0
+DHCNI.US,D,20190606,000000,21.658,21.85,21.6008,21.82,17171,0
+DHCNI.US,D,20190607,000000,21.7,21.9,21.7,21.82,8054,0
+DHCNI.US,D,20190610,000000,21.79,21.8,21.6648,21.67,12265,0
+DHCNI.US,D,20190611,000000,21.67,21.79,21.501,21.733,18761,0
+DHCNI.US,D,20190612,000000,21.71,21.71,21.51,21.7,7225,0
+DHCNI.US,D,20190613,000000,21.7,21.782,21.41,21.45,56207,0
+DHCNI.US,D,20190614,000000,21.45,21.48,21.0577,21.19,19250,0
+DHCNI.US,D,20190617,000000,21.55,21.55,21.31,21.46,21162,0
+DHCNI.US,D,20190618,000000,21.6,21.83,21.59,21.83,20342,0
+DHCNI.US,D,20190619,000000,21.83,22,21.62,21.62,28620,0
+DHCNI.US,D,20190620,000000,21.75,22.08,21.74,22.05,26977,0
+DHCNI.US,D,20190621,000000,22.08,22.1,22.02,22.05,33551,0
+DHCNI.US,D,20190624,000000,22,22.05,21.93,22,19396,0
+DHCNI.US,D,20190625,000000,21.9,22.25,21.9,22.23,20836,0
+DHCNI.US,D,20190626,000000,22.23,22.23,22.032,22.07,26008,0
+DHCNI.US,D,20190627,000000,22.18,22.25,21.62,21.85,69134,0
+DHCNI.US,D,20190628,000000,21.85,21.88,21.72,21.78,16439,0
+DHCNI.US,D,20190701,000000,21.89,21.9255,21.78,21.81,15573,0
+DHCNI.US,D,20190702,000000,21.8425,22,21.81,22,17139,0
+DHCNI.US,D,20190703,000000,22.05,22.23,21.96,22.22,15353,0
+DHCNI.US,D,20190705,000000,22.3,22.32,22.22,22.23,31807,0
+DHCNI.US,D,20190708,000000,22.28,22.32,22.171,22.2,17405,0
+DHCNI.US,D,20190709,000000,22.27,22.32,22.01,22.18,72050,0
+DHCNI.US,D,20190710,000000,22.23,22.23,22.12,22.12,16858,0
+DHCNI.US,D,20190711,000000,22.18,22.231,22.15,22.17,19128,0
+DHCNI.US,D,20190712,000000,21.99,22.07,21.91,21.9419,22646,0
+DHCNI.US,D,20190715,000000,21.9,22.1,21.8,21.96,25382,0
+DHCNI.US,D,20190716,000000,22.05,22.2,22.0316,22.2,42518,0
+DHCNI.US,D,20190717,000000,22.2,22.35,22.13,22.3,242044,0
+DHCNI.US,D,20190718,000000,22.3,22.5,22.3,22.32,25104,0
+DHCNI.US,D,20190719,000000,22.49,22.49,22.32,22.32,47490,0
+DHCNI.US,D,20190722,000000,22.45,22.5,22.35,22.5,25920,0
+DHCNI.US,D,20190723,000000,22.59,22.6,22.55,22.56,19771,0
+DHCNI.US,D,20190724,000000,22.53,22.72,22.5,22.53,29711,0
+DHCNI.US,D,20190725,000000,22.53,22.56,22.25,22.36,78923,0
+DHCNI.US,D,20190726,000000,22.31,22.38,22.19,22.3,123288,0
+DHCNI.US,D,20190729,000000,22.32,22.42,22.22,22.31,107545,0
+DHCNI.US,D,20190730,000000,22.39,22.49,22.35,22.49,20974,0
+DHCNI.US,D,20190731,000000,22.49,22.55,22.3,22.32,167850,0
+DHCNI.US,D,20190801,000000,22.41,22.5575,22.41,22.46,21193,0
+DHCNI.US,D,20190802,000000,22.52,22.74,22.5,22.74,45743,0
+DHCNI.US,D,20190805,000000,22.6,22.6,22.48,22.51,54493,0
+DHCNI.US,D,20190806,000000,22.48,22.6,22.4056,22.57,45691,0
+DHCNI.US,D,20190807,000000,22.53,22.63,22.5079,22.6,65067,0
+DHCNI.US,D,20190808,000000,22.55,22.74,22.55,22.7,58320,0
+DHCNI.US,D,20190809,000000,22.7,22.99,22.7,22.99,8340,0
+DHCNI.US,D,20190812,000000,22.89,23.09,22.88,23.07,28108,0
+DHCNI.US,D,20190813,000000,23.07,23.15,22.9219,23.05,36774,0
+DHCNI.US,D,20190814,000000,23,23.34,23,23.25,33802,0
+DHCNI.US,D,20190815,000000,23.25,23.42,23.05,23.21,31786,0
+DHCNI.US,D,20190816,000000,23.15,23.2,23.05,23.17,20089,0
+DHCNI.US,D,20190819,000000,23.17,23.37,23.17,23.34,16395,0
+DHCNI.US,D,20190820,000000,23.34,23.41,23.05,23.13,39222,0
+DHCNI.US,D,20190821,000000,23.2,23.31,23.2,23.27,7702,0
+DHCNI.US,D,20190822,000000,23.37,23.44,23.35,23.44,15448,0
+DHCNI.US,D,20190823,000000,23.31,23.3865,23.24,23.2655,33513,0
+DHCNI.US,D,20190826,000000,23.26,23.26,23.1,23.16,132674,0
+DHCNI.US,D,20190827,000000,23.15,23.18,22.83,23.16,137350,0
+DHCNI.US,D,20190828,000000,23.2,23.5,23.2,23.43,44753,0
+DHCNI.US,D,20190829,000000,23.35,23.49,23.3,23.49,50622,0
+DHCNI.US,D,20190830,000000,23.5,23.56,23.45,23.56,43492,0
+DHCNI.US,D,20190903,000000,23.56,23.94,23.55,23.9,26388,0
+DHCNI.US,D,20190904,000000,23.88,24.38,23.8068,24.36,45134,0
+DHCNI.US,D,20190905,000000,24.3,24.4,24.1,24.1,50776,0
+DHCNI.US,D,20190906,000000,24.09,24.1,23.6,23.86,43303,0
+DHCNI.US,D,20190909,000000,23.8,23.8,23.71,23.73,20195,0
+DHCNI.US,D,20190910,000000,23.7,23.7,23.53,23.61,26580,0
+DHCNI.US,D,20190911,000000,23.6,24.26,23.6,24.1,37519,0
+DHCNI.US,D,20190912,000000,24.11,24.34,24.11,24.25,35658,0
+DHCNI.US,D,20190913,000000,24.21,24.23,23.811,24,28364,0
+DHCNI.US,D,20190916,000000,24.15,24.38,24.15,24.33,36063,0
+DHCNI.US,D,20190917,000000,24.36,24.61,24.36,24.46,57451,0
+DHCNI.US,D,20190918,000000,24.4,24.43,24.325,24.43,30910,0
+DHCNI.US,D,20190919,000000,24.31,24.33,24.105,24.17,25734,0
+DHCNI.US,D,20190920,000000,24.17,24.3,23.97,24.2,81510,0
+DHCNI.US,D,20190923,000000,24.2,24.25,24.1,24.15,39320,0
+DHCNI.US,D,20190924,000000,24.15,24.23,24.1,24.16,19874,0
+DHCNI.US,D,20190925,000000,24.17,24.25,24.118,24.24,31502,0
+DHCNI.US,D,20190926,000000,24.3,24.3139,24.1,24.16,15728,0
+DHCNI.US,D,20190927,000000,24.28,24.29,24.1,24.29,40439,0
+DHCNI.US,D,20190930,000000,23.92,24.26,23.9,24.05,88582,0
+DHCNI.US,D,20191001,000000,24.05,24.22,24.05,24.1,58896,0
+DHCNI.US,D,20191002,000000,24.2,24.21,24.05,24.05,32155,0
+DHCNI.US,D,20191003,000000,24.09,24.12,24.05,24.05,20971,0
+DHCNI.US,D,20191004,000000,24.21,24.22,24.01,24.12,32861,0
+DHCNI.US,D,20191007,000000,24.13,24.59,24.13,24.59,20444,0
+DHCNI.US,D,20191008,000000,24.61,24.63,24.5,24.63,47506,0
+DHCNI.US,D,20191009,000000,24.63,24.75,24.63,24.64,19113,0
+DHCNI.US,D,20191010,000000,24.61,24.89,24.61,24.85,13036,0
+DHCNI.US,D,20191011,000000,24.73,24.73,24.352,24.5,42727,0
+DHCNI.US,D,20191014,000000,24.5,24.6,24.25,24.32,34030,0
+DHCNI.US,D,20191015,000000,24.6737,24.68,24.3725,24.4,55917,0
+DHCNI.US,D,20191016,000000,24.41,24.6,24.36,24.56,26080,0
+DHCNI.US,D,20191017,000000,24.56,24.5919,24.43,24.59,21971,0
+DHCNI.US,D,20191018,000000,24.6,24.6131,24.55,24.575,15185,0
+DHCNI.US,D,20191021,000000,24.64,24.7799,24.64,24.7,54569,0
+DHCNI.US,D,20191022,000000,24.68,24.68,24.6,24.61,18725,0
+DHCNI.US,D,20191023,000000,24.6,24.69,24.36,24.43,41174,0
+DHCNI.US,D,20191024,000000,24.45,24.86,24.45,24.85,30506,0
+DHCNI.US,D,20191025,000000,24.82,24.82,24.62,24.78,17868,0
+DHCNI.US,D,20191028,000000,24.78,24.93,24.6841,24.81,16286,0
+DHCNI.US,D,20191029,000000,24.81,24.81,24.6,24.6,13663,0
+DHCNI.US,D,20191030,000000,24.6,24.64,24.48,24.48,29211,0
+DHCNI.US,D,20191031,000000,24.5691,24.71,24.39,24.4,85177,0
+DHCNI.US,D,20191101,000000,24.56,24.7935,24.53,24.65,13794,0
+DHCNI.US,D,20191104,000000,24.67,24.7,24.5301,24.6,14101,0
+DHCNI.US,D,20191105,000000,24.51,24.6,24.46,24.52,194544,0
+DHCNI.US,D,20191106,000000,24.49,24.7,24.46,24.51,15606,0
+DHCNI.US,D,20191107,000000,24.58,24.65,24.15,24.32,40815,0
+DHCNI.US,D,20191108,000000,24.32,24.5,24.0311,24.31,27896,0
+DHCNI.US,D,20191111,000000,24.31,24.32,23.92,24,26194,0
+DHCNI.US,D,20191112,000000,24,24.26,23.75,24.12,26861,0
+DHCNI.US,D,20191113,000000,24.25,24.4773,24.17,24.39,22887,0
+DHCNI.US,D,20191114,000000,24.39,24.6737,24.39,24.54,19770,0
+DHCNI.US,D,20191115,000000,24.54,24.6391,24.39,24.51,35476,0
+DHCNI.US,D,20191118,000000,24.5,24.65,24.45,24.65,45178,0
+DHCNI.US,D,20191119,000000,24.65,24.75,24.334,24.63,87089,0
+DHCNI.US,D,20191120,000000,24.63,24.74,24.519,24.74,15773,0
+DHCNI.US,D,20191121,000000,24.7,24.73,24.57,24.65,7598,0
+DHCNI.US,D,20191122,000000,24.64,24.65,24.5237,24.65,35033,0
+DHCNI.US,D,20191125,000000,24.64,24.65,24.55,24.6,89917,0
+DHCNI.US,D,20191126,000000,24.6,24.62,24.42,24.43,17497,0
+DHCNI.US,D,20191127,000000,24.55,24.55,24.21,24.21,16793,0
+DHCNI.US,D,20191129,000000,24.39,24.5,24.06,24.12,60362,0
+DHCNI.US,D,20191202,000000,24.1,24.51,23.75,23.83,31881,0
+DHCNI.US,D,20191203,000000,23.9336,24.25,23.86,24.2,25674,0
+DHCNI.US,D,20191204,000000,24.2,24.4275,24.11,24.26,18915,0
+DHCNI.US,D,20191205,000000,24.26,24.26,23.98,24.1,21267,0
+DHCNI.US,D,20191206,000000,24.2,24.26,24.01,24.14,9229,0
+DHCNI.US,D,20191209,000000,24.2,24.45,24.11,24.12,12164,0
+DHCNI.US,D,20191210,000000,24.25,24.26,24.05,24.05,15271,0
+DHCNI.US,D,20191211,000000,24.14,24.43,24.03,24.1,7559,0
+DHCNI.US,D,20191212,000000,24.26,24.37,24.2,24.36,25244,0
+DHCNI.US,D,20191213,000000,24.4,24.88,24.38,24.88,23026,0
+DHCNI.US,D,20191216,000000,24.85,24.85,24.68,24.8,24896,0
+DHCNI.US,D,20191217,000000,24.8,24.8,24.68,24.8,26809,0
+DHCNI.US,D,20191218,000000,24.78,24.85,24.6824,24.85,11247,0
+DHCNI.US,D,20191219,000000,24.76,24.9,24.65,24.85,45529,0
+DHCNI.US,D,20191220,000000,24.9,24.94,24.78,24.78,30657,0
+DHCNI.US,D,20191223,000000,24.78,24.9,24.75,24.9,37011,0
+DHCNI.US,D,20191224,000000,24.81,24.9,24.75,24.89,3856,0
+DHCNI.US,D,20191226,000000,24.8,24.89,24.7865,24.84,11615,0
+DHCNI.US,D,20191227,000000,24.84,24.89,24.84,24.89,13654,0
+DHCNI.US,D,20191230,000000,24.8866,24.89,24.8,24.84,7887,0
+DHCNI.US,D,20191231,000000,24.88,24.88,24.75,24.75,24462,0
+DHCNI.US,D,20200102,000000,24.7758,24.9513,24.7527,24.95,10758,0
+DHCNI.US,D,20200103,000000,24.95,25.27,24.935,25,31800,0
+DHCNI.US,D,20200106,000000,24.97,25.2,24.96,25.16,20693,0
+DHCNI.US,D,20200107,000000,25.15,25.34,25.08,25.31,34455,0
+DHCNI.US,D,20200108,000000,25.1,25.55,25.0799,25.48,36157,0
+DHCNI.US,D,20200109,000000,25.43,25.43,25.245,25.43,13358,0
+DHCNI.US,D,20200110,000000,25.34,25.4,25.2606,25.39,13263,0
+DHCNI.US,D,20200113,000000,25.35,25.35,25.2,25.32,35314,0
+DHCNI.US,D,20200114,000000,25,25,24.9107,24.98,21427,0
+DHCNI.US,D,20200115,000000,24.85,25.1001,24.85,25.05,35605,0
+DHCNI.US,D,20200116,000000,25.0536,25.38,24.99,25.27,66047,0
+DHCNI.US,D,20200117,000000,25.25,25.27,25.0243,25.23,56611,0
+DHCNI.US,D,20200121,000000,25.19,25.23,25.05,25.2,11040,0
+DHCNI.US,D,20200122,000000,25.23,25.64,25.19,25.56,48698,0
+DHCNI.US,D,20200123,000000,25.44,25.54,25.26,25.4,29183,0
+DHCNI.US,D,20200124,000000,25.2172,25.43,25.2172,25.28,8314,0
+DHCNI.US,D,20200127,000000,25.28,25.345,25.2,25.27,42248,0
+DHCNI.US,D,20200128,000000,25.18,25.27,25.15,25.25,40281,0
+DHCNI.US,D,20200129,000000,25.21,25.24,25.01,25.24,32786,0
+DHCNI.US,D,20200130,000000,25.15,25.25,25.15,25.22,32046,0
+DHCNI.US,D,20200131,000000,25.2,25.2,24.95,24.95,39913,0
+DHCNI.US,D,20200203,000000,25.05,25.19,24.99,25.19,23304,0
+DHCNI.US,D,20200204,000000,25,25.19,24.99,25.03,26997,0
+DHCNI.US,D,20200205,000000,25.04,25.15,25.039,25.13,19746,0
+DHCNI.US,D,20200206,000000,25.13,25.1971,25.05,25.1971,9818,0
+DHCNI.US,D,20200207,000000,25.25,25.25,25.13,25.16,16390,0
+DHCNI.US,D,20200210,000000,25.14,25.2,25.14,25.17,11461,0
+DHCNI.US,D,20200211,000000,25.17,25.25,25.0801,25.15,28227,0
+DHCNI.US,D,20200212,000000,25.09,25.15,25.08,25.09,12325,0
+DHCNI.US,D,20200213,000000,25.1458,25.24,25.1105,25.185,6937,0
+DHCNI.US,D,20200214,000000,25.16,25.25,25.15,25.24,15492,0
+DHCNI.US,D,20200218,000000,25.2372,25.24,25.08,25.17,8752,0
+DHCNI.US,D,20200219,000000,25.08,25.17,24.94,24.94,41219,0
+DHCNI.US,D,20200220,000000,24.9,25.088,24.89,25.0742,17601,0
+DHCNI.US,D,20200221,000000,25,25.09,24.96,24.99,12731,0
+DHCNI.US,D,20200224,000000,24.95,25,24.5,24.5,29613,0
+DHCNI.US,D,20200225,000000,24.86,24.87,24.52,24.52,28416,0
+DHCNI.US,D,20200226,000000,24.26,24.7,24.26,24.5,50661,0
+DHCNI.US,D,20200227,000000,24.525,24.525,24.26,24.27,15140,0
+DHCNI.US,D,20200228,000000,24.21,24.21,22.82,22.82,84315,0
+DHCNI.US,D,20200302,000000,23.12,23.9,22.99,23.69,28602,0
+DHCNI.US,D,20200303,000000,23.9,24.49,23.88,24,20350,0
+DHCNI.US,D,20200304,000000,24.5148,24.6619,24.19,24.55,18185,0
+DHCNI.US,D,20200305,000000,24.55,24.605,24,24,19210,0
+DHCNI.US,D,20200306,000000,24,24.11,23.55,23.55,18211,0
+DHCNI.US,D,20200309,000000,23.11,23.11,21.5,22.15,67493,0
+DHCNI.US,D,20200310,000000,22.5006,23.52,22.3,22.85,38649,0
+DHCNI.US,D,20200311,000000,22.95,22.9772,21.8,22.09,22149,0
+DHCNI.US,D,20200312,000000,21.77,21.77,15.95,16.01,60176,0
+DHCNI.US,D,20200313,000000,17,18.01,17,17.53,57418,0
+DHCNI.US,D,20200316,000000,17.2,17.2,14.25,14.26,28080,0
+DHCNI.US,D,20200317,000000,15,15.12,14.1,14.1,103389,0
+DHCNI.US,D,20200318,000000,14.1,14.1,4.5,6.16,106588,0
+DHCNI.US,D,20200319,000000,6.25,10.37,6.25,10,93139,0
+DHCNI.US,D,20200320,000000,9,15.03,9,15.0001,115182,0
+DHCNI.US,D,20200323,000000,14.6,14.6025,13.66,13.66,40488,0
+DHCNI.US,D,20200324,000000,14,16.12,14,16.03,88082,0
+DHCNI.US,D,20200325,000000,15.58,16.5,15.276,15.48,36607,0
+DHCNI.US,D,20200326,000000,16.2332,18.6499,16.2,18.12,49553,0
+DHCNI.US,D,20200327,000000,18.48,18.53,16.8375,17.18,37317,0
+DHCNI.US,D,20200330,000000,17.5,17.54,16.4209,16.79,28339,0
+DHCNI.US,D,20200331,000000,17.09,17.4,15.97,15.97,20492,0
+DHCNI.US,D,20200401,000000,15.6,15.6,12.81,12.97,33986,0
+DHCNI.US,D,20200402,000000,14.01,14.01,12,12.23,30089,0
+DHCNI.US,D,20200403,000000,12,12.2,11.01,12.2,42465,0
+DHCNI.US,D,20200406,000000,12.57,13.04,12,12.31,56947,0
+DHCNI.US,D,20200407,000000,12.93,14.6036,12.9,14.59,38740,0
+DHCNI.US,D,20200408,000000,15.6831,16.72,15.19,16.27,79155,0
+DHCNI.US,D,20200409,000000,16.75,18.3584,16.75,17.9375,367102,0
+DHCNI.US,D,20200413,000000,18.5,18.5,16.5,17.555,53537,0
+DHCNI.US,D,20200414,000000,17.85,17.85,17.2,17.85,24903,0
+DHCNI.US,D,20200415,000000,17.85,17.85,16.8,17.02,32765,0
+DHCNI.US,D,20200416,000000,17,17.05,16.7,16.815,49044,0
+DHCNI.US,D,20200417,000000,17.6,18.19,16.9823,17.78,168967,0
+DHCNI.US,D,20200420,000000,18.19,18.19,16.82,17.99,34375,0
+DHCNI.US,D,20200421,000000,18.08,18.08,16.71,17.24,44593,0
+DHCNI.US,D,20200422,000000,17.24,17.9501,17.24,17.52,57085,0
+DHCNI.US,D,20200423,000000,17.3,17.8904,17.3,17.74,45676,0
+DHCNI.US,D,20200424,000000,17.92,18,17.41,18,57412,0
+DHCNI.US,D,20200427,000000,17.89,18.08,17.8,17.9,15988,0
+DHCNI.US,D,20200428,000000,18.01,18.55,17.83,17.98,61676,0
+DHCNI.US,D,20200429,000000,18.22,18.5,17.8039,18.45,127657,0
+DHCNI.US,D,20200430,000000,18.59,18.84,18.21,18.21,82871,0
+DHCNI.US,D,20200501,000000,18.69,18.85,17.36,18.04,48799,0
+DHCNI.US,D,20200504,000000,17.934,18.38,17.51,18.28,51646,0
+DHCNI.US,D,20200505,000000,18,18.25,17.5,17.5,36780,0
+DHCNI.US,D,20200506,000000,17.5,17.95,17.5,17.73,22481,0
+DHCNI.US,D,20200507,000000,17.99,18.91,17.99,18.64,22798,0
+DHCNI.US,D,20200508,000000,18.64,18.86,18.253,18.84,6728,0
+DHCNI.US,D,20200511,000000,18.9,18.9,18.54,18.5912,10651,0
+DHCNI.US,D,20200512,000000,18.59,18.7,18.2,18.21,9644,0
+DHCNI.US,D,20200513,000000,18.39,18.39,17.81,18.1,19990,0
+DHCNI.US,D,20200514,000000,17.94,17.94,17.06,17.9,33033,0
+DHCNI.US,D,20200515,000000,17.9,17.97,17.3,17.3,15899,0
+DHCNI.US,D,20200518,000000,17.64,18,17.64,18,30597,0
+DHCNI.US,D,20200519,000000,18.2,18.29,17.88,17.89,17843,0
+DHCNI.US,D,20200520,000000,18,18.1022,17.55,17.55,13050,0
+DHCNI.US,D,20200521,000000,17.9,17.9,16.82,16.83,43682,0
+DHCNI.US,D,20200522,000000,17.245,17.245,16.7014,16.84,18692,0
+DHCNI.US,D,20200526,000000,17.14,17.76,17.14,17.63,16585,0
+DHCNI.US,D,20200527,000000,17.9,18,17.6,17.72,22492,0
+DHCNI.US,D,20200528,000000,18.07,18.76,18.07,18.28,20267,0
+DHCNI.US,D,20200529,000000,18.28,18.9,18.25,18.88,49989,0
+DHCNI.US,D,20200601,000000,18.88,19.35,18.73,19.03,25903,0
+DHCNI.US,D,20200602,000000,18.75,18.84,17.97,18.24,35036,0
+DHCNI.US,D,20200603,000000,18.5,19.24,18.42,19.19,35599,0
+DHCNI.US,D,20200604,000000,19,19.3,18.7,18.9,37017,0
+DHCNI.US,D,20200605,000000,19,19.36,18.74,18.91,128499,0
+DHCNI.US,D,20200608,000000,19.5,19.97,19.11,19.8,49610,0
+DHCNI.US,D,20200609,000000,20,20.01,19.53,19.75,37222,0
+DHCNI.US,D,20200610,000000,20,20.01,19.52,19.9,16562,0
+DHCNI.US,D,20200611,000000,19.7,19.79,18.67,18.88,22695,0
+DHCNI.US,D,20200612,000000,19.57,19.955,19.1,19.1,9681,0
+DHCNI.US,D,20200615,000000,19,19.08,18.75,18.81,13428,0
+DHCNI.US,D,20200616,000000,19.1,19.4416,19.1,19.25,13727,0
+DHCNI.US,D,20200617,000000,19.25,19.44,19.02,19.02,20069,0
+DHCNI.US,D,20200618,000000,19,19.36,18.92,18.96,16268,0
+DHCNI.US,D,20200619,000000,19.2,19.2001,18.67,18.67,30722,0
+DHCNI.US,D,20200622,000000,18.8,18.97,18.2,18.2,16297,0
+DHCNI.US,D,20200623,000000,18.395,18.45,18.2,18.2,6889,0
+DHCNI.US,D,20200624,000000,18.2,18.2101,17.83,17.86,14645,0
+DHCNI.US,D,20200625,000000,17.68,18.07,17.56,17.64,21198,0
+DHCNI.US,D,20200626,000000,17.45,17.9899,17.11,17.61,18971,0
+DHCNI.US,D,20200629,000000,17.8,18,17.76,18,14809,0
+DHCNI.US,D,20200630,000000,18.18,18.365,17.1,17.58,133368,0
+DHCNI.US,D,20200701,000000,17.8,18.23,17.75,17.88,10991,0
+DHCNI.US,D,20200702,000000,18.38,18.483,18.18,18.25,13425,0
+DHCNI.US,D,20200706,000000,18.5,18.5,17.8,17.96,43592,0
+DHCNI.US,D,20200707,000000,18,18.13,18,18,4991,0
+DHCNI.US,D,20200708,000000,18.2,18.42,18.01,18.42,15677,0
+DHCNI.US,D,20200709,000000,18.5,18.5,18.02,18.08,19246,0
+DHCNI.US,D,20200710,000000,18.15,18.19,18.11,18.11,4512,0
+DHCNI.US,D,20200713,000000,18.15,18.45,18.11,18.11,8117,0
+DHCNI.US,D,20200714,000000,18,18,17.64,18,22942,0
+DHCNI.US,D,20200715,000000,18,18.3,18,18.28,40565,0
+DHCNI.US,D,20200716,000000,18.28,18.47,18.28,18.4583,28511,0
+DHCNI.US,D,20200717,000000,18.5,18.5,18.22,18.47,8079,0
+DHCNI.US,D,20200720,000000,18.47,18.55,18.23,18.5,27566,0
+DHCNI.US,D,20200721,000000,18.58,18.645,18,18.63,35161,0
+DHCNI.US,D,20200722,000000,18.8,19,18.45,18.47,10551,0
+DHCNI.US,D,20200723,000000,18.47,18.585,18.35,18.55,18695,0
+DHCNI.US,D,20200724,000000,18.55,18.55,18.1401,18.36,15717,0
+DHCNI.US,D,20200727,000000,18.35,18.67,18.35,18.365,9739,0
+DHCNI.US,D,20200728,000000,18.44,18.525,18.38,18.5,12722,0
+DHCNI.US,D,20200729,000000,18.55,18.74,18.54,18.68,11312,0
+DHCNI.US,D,20200730,000000,18.68,19,18.38,18.75,39145,0
+DHCNI.US,D,20200731,000000,18.69,18.8,17.42,18.11,30905,0
+DHCNI.US,D,20200803,000000,18.99,19.14,18.47,18.71,26702,0
+DHCNI.US,D,20200804,000000,18.7,18.88,18.27,18.88,36245,0
+DHCNI.US,D,20200805,000000,18.85,18.9,18.84,18.8901,5186,0
+DHCNI.US,D,20200806,000000,18.89,18.89,18.66,18.75,15787,0
+DHCNI.US,D,20200807,000000,18.7,19,18.69,18.89,18940,0
+DHCNI.US,D,20200810,000000,19,19.3405,19,19.22,12981,0
+DHCNI.US,D,20200811,000000,19.3,19.52,19.01,19.03,29059,0
+DHCNI.US,D,20200812,000000,19.1,19.2687,19.03,19.03,26877,0
+DHCNI.US,D,20200813,000000,19.1,19.255,19,19,22399,0
+DHCNI.US,D,20200814,000000,19.0453,19.05,19,19,8641,0
+DHCNI.US,D,20200817,000000,19.02,19.1,19.02,19.1,13671,0
+DHCNI.US,D,20200818,000000,19.48,20.1182,19.38,19.625,55467,0
+DHCNI.US,D,20200819,000000,19.62,19.63,19.23,19.26,18601,0
+DHCNI.US,D,20200820,000000,19.26,19.53,18.745,19,40064,0
+DHCNI.US,D,20200821,000000,19,19.1693,19,19,10780,0
+DHCNI.US,D,20200824,000000,19.19,19.575,19.19,19.23,13424,0
+DHCNI.US,D,20200825,000000,19.4,19.435,19.12,19.14,16850,0
+DHCNI.US,D,20200826,000000,19.18,19.4251,18.8,18.9378,37461,0
+DHCNI.US,D,20200827,000000,19.28,19.4,19.06,19.1,13841,0
+DHCNI.US,D,20200828,000000,19.14,19.1863,19.068,19.14,9654,0
+DHCNI.US,D,20200831,000000,19.2,19.34,19.19,19.23,14082,0
+DHCNI.US,D,20200901,000000,19.4,19.52,19.35,19.5,24490,0
+DHCNI.US,D,20200902,000000,19.4,19.5221,19.4,19.41,11977,0
+DHCNI.US,D,20200903,000000,19.55,19.5556,19.13,19.15,16890,0
+DHCNI.US,D,20200904,000000,19.3,19.375,18.95,18.95,23711,0
+DHCNI.US,D,20200908,000000,19.1,19.75,18.8,18.95,14339,0
+DHCNI.US,D,20200909,000000,18.88,19.1244,18.5973,19.08,14708,0
+DHCNI.US,D,20200910,000000,19.08,19.34,18.93,18.9832,12890,0
+DHCNI.US,D,20200911,000000,19.09,19.24,18.93,18.96,13638,0
+DHCNI.US,D,20200914,000000,19.2467,19.2467,19,19.16,11775,0
+DHCNI.US,D,20200915,000000,19.2,19.5,19.08,19.1,22628,0
+DHCNI.US,D,20200916,000000,19.29,19.306,19.01,19.01,16345,0
+DHCNI.US,D,20200917,000000,19.03,19.1379,18.96,19,14336,0
+DHCNI.US,D,20200918,000000,19.088,19.1,18.82,18.94,14958,0
+DHCNI.US,D,20200921,000000,18.8,18.883,18.5,18.7965,15865,0
+DHCNI.US,D,20200922,000000,18.89,19.04,18.7,18.84,19520,0
+DHCNI.US,D,20200923,000000,18.85,19.0154,17.73,18.07,27318,0
+DHCNI.US,D,20200924,000000,18,18.285,17.57,17.81,118159,0
+DHCNI.US,D,20200925,000000,18,18.93,18,18.78,42938,0
+DHCNI.US,D,20200928,000000,18.83,19,18.83,19,24759,0
+DHCNI.US,D,20200929,000000,19,19.19,18.7901,19.055,17704,0
+DHCNI.US,D,20200930,000000,19.02,19.05,18.06,18.28,123435,0
+DHCNI.US,D,20201001,000000,18.45,18.8,18.3,18.77,21336,0
+DHCNI.US,D,20201002,000000,18.4385,19.1,18.4385,19.02,7473,0
+DHCNI.US,D,20201005,000000,19,19.24,18.88,19.22,11640,0
+DHCNI.US,D,20201006,000000,19.11,19.43,19.11,19.35,16831,0
+DHCNI.US,D,20201007,000000,19.44,19.45,18.75,19.15,27595,0
+DHCNI.US,D,20201008,000000,19.1498,19.49,19.1,19.47,19791,0
+DHCNI.US,D,20201009,000000,19.5,19.52,19.25,19.52,9188,0
+DHCNI.US,D,20201012,000000,18.8799,19.79,18.8799,19.74,20394,0
+DHCNI.US,D,20201013,000000,19.6,19.72,19.5,19.7,29653,0
+DHCNI.US,D,20201014,000000,19.45,19.45,19.08,19.17,10650,0
+DHCNI.US,D,20201015,000000,18.84,19.16,18.84,19.14,8093,0
+DHCNI.US,D,20201016,000000,19.04,19.1,18.7,18.72,13692,0
+DHCNI.US,D,20201019,000000,18.72,18.81,18.72,18.81,37420,0
+DHCNI.US,D,20201020,000000,18.81,19,18.81,18.9,7310,0
+DHCNI.US,D,20201021,000000,18.9,18.978,18.79,18.87,8361,0
+DHCNI.US,D,20201022,000000,18.85,18.9083,18.75,18.88,5996,0
+DHCNI.US,D,20201023,000000,19,19.33,18.87,19.33,18626,0
+DHCNI.US,D,20201026,000000,19.11,19.25,19.02,19.2,7216,0
+DHCNI.US,D,20201027,000000,19.1,19.1,18.82,18.85,8612,0
+DHCNI.US,D,20201028,000000,18.85,18.9802,18.75,18.8,26922,0
+DHCNI.US,D,20201029,000000,18.71,18.99,18.68,18.68,19493,0
+DHCNI.US,D,20201030,000000,18.71,18.993,18.7,18.76,31844,0
+DHCNI.US,D,20201102,000000,19.2,19.2,18.85,18.9,15566,0
+DHCNI.US,D,20201103,000000,19.0809,19.265,18.7,18.7,18954,0
+DHCNI.US,D,20201104,000000,19.12,19.18,19,19.1,12929,0
+DHCNI.US,D,20201105,000000,19.1,19.268,18.9963,19.05,22830,0
+DHCNI.US,D,20201106,000000,19.09,19.09,18.55,18.6,18652,0
+DHCNI.US,D,20201109,000000,19.02,19.38,18.95,19.35,17852,0
+DHCNI.US,D,20201110,000000,19.35,19.35,19.02,19.3001,24366,0
+DHCNI.US,D,20201111,000000,19.25,19.6,19.25,19.553,38685,0
+DHCNI.US,D,20201112,000000,19.31,19.5,19.31,19.47,10002,0
+DHCNI.US,D,20201113,000000,19.5,19.8,19.42,19.8,23372,0
+DHCNI.US,D,20201116,000000,19.85,21.22,19.76,20.99,57717,0
+DHCNI.US,D,20201117,000000,20.78,21.4,20.54,21.3,106395,0
+DHCNI.US,D,20201118,000000,21.3,21.75,21.17,21.529,45898,0
+DHCNI.US,D,20201119,000000,21.45,21.68,21.2,21.68,44126,0
+DHCNI.US,D,20201120,000000,21.5,21.59,21.387,21.55,19879,0
+DHCNI.US,D,20201123,000000,21.55,22.07,21.55,21.88,23597,0
+DHCNI.US,D,20201124,000000,21.72,22.2,21.7,21.97,27493,0
+DHCNI.US,D,20201125,000000,21.94,22.0297,21.71,21.9514,20923,0
+DHCNI.US,D,20201127,000000,22,22.25,21.96,22.25,19687,0
+DHCNI.US,D,20201130,000000,22,22.14,21.7,21.87,46198,0
+DHCNI.US,D,20201201,000000,22,22.37,22,22.37,31248,0
+DHCNI.US,D,20201202,000000,22.37,22.65,22.33,22.35,57474,0
+DHCNI.US,D,20201203,000000,22.4,22.65,22.4,22.65,28066,0
+DHCNI.US,D,20201204,000000,22.7,23.15,22.7,23.15,39230,0
+DHCNI.US,D,20201207,000000,23.3,23.94,23.25,23.89,34787,0
+DHCNI.US,D,20201208,000000,24,24.1,23.69,23.74,59190,0
+DHCNI.US,D,20201209,000000,23.8,23.8557,23.7,23.78,35155,0
+DHCNI.US,D,20201210,000000,23.78,23.78,23.5,23.61,35101,0
+DHCNI.US,D,20201211,000000,23.5,23.5,23.3,23.43,39746,0
+DHCNI.US,D,20201214,000000,23.4,23.43,23.305,23.42,42734,0
+DHCNI.US,D,20201215,000000,23.42,23.42,23.21,23.25,45728,0
+DHCNI.US,D,20201216,000000,23.3,23.6,23.22,23.29,46915,0
+DHCNI.US,D,20201217,000000,23.3,23.7399,23.3,23.72,28514,0
+DHCNI.US,D,20201218,000000,23.72,23.79,23.46,23.7,56145,0
+DHCNI.US,D,20201221,000000,23.65,23.7,23.34,23.5,40172,0
+DHCNI.US,D,20201222,000000,23.49,23.59,23,23.12,57296,0
+DHCNI.US,D,20201223,000000,23.2,23.32,23,23.04,92631,0
+DHCNI.US,D,20201224,000000,23.11,23.16,23,23,46393,0
+DHCNI.US,D,20201228,000000,23,23.19,22.8,22.81,42945,0
+DHCNI.US,D,20201229,000000,22.85,23.23,22.85,23.1,33107,0
+DHCNI.US,D,20201230,000000,23.15,23.48,22.96,23.48,62880,0
+DHCNI.US,D,20201231,000000,23.35,23.7,23.28,23.58,86989,0
+DHCNI.US,D,20210104,000000,23.6,23.91,23.5,23.62,38882,0
+DHCNI.US,D,20210105,000000,23.61,23.69,23.27,23.35,74962,0
+DHCNI.US,D,20210106,000000,23.4,23.41,23,23.13,26565,0
+DHCNI.US,D,20210107,000000,23.15,23.46,23.1,23.25,15163,0
+DHCNI.US,D,20210108,000000,23.3,23.36,23.03,23.24,23850,0
+DHCNI.US,D,20210111,000000,23.22,23.22,23.01,23.08,21611,0
+DHCNI.US,D,20210112,000000,23.1,23.17,22.81,23.1,25600,0
+DHCNI.US,D,20210113,000000,23.21,23.46,23.21,23.3,23497,0
+DHCNI.US,D,20210114,000000,23.43,23.48,23.21,23.48,28326,0
+DHCNI.US,D,20210115,000000,23.6,23.6,23.3,23.31,49049,0
+DHCNI.US,D,20210119,000000,23.5,23.53,23.31,23.53,22383,0
+DHCNI.US,D,20210120,000000,23.6,23.7627,23.55,23.73,27415,0
+DHCNI.US,D,20210121,000000,23.8,23.8,23.5318,23.54,18443,0
+DHCNI.US,D,20210122,000000,23.54,23.8,23.54,23.67,12665,0
+DHCNI.US,D,20210125,000000,23.7,23.8,23.67,23.8,17001,0
+DHCNI.US,D,20210126,000000,23.8,23.83,23.67,23.67,15224,0
+DHCNI.US,D,20210127,000000,23.69,23.6997,23.47,23.47,17293,0
+DHCNI.US,D,20210128,000000,23.5,23.707,23.5,23.59,12025,0
+DHCNI.US,D,20210129,000000,23.54,23.65,23.22,23.56,48158,0
+DHCNI.US,D,20210201,000000,22.4847,23.79,22.4847,23.63,36686,0
+DHCNI.US,D,20210202,000000,23.64,23.7,23.5093,23.52,27231,0
+DHCNI.US,D,20210203,000000,23.52,23.7,22.77,22.95,58122,0
+DHCNI.US,D,20210204,000000,22.98,23.55,22.98,23.25,14552,0
+DHCNI.US,D,20210205,000000,23.25,23.45,23.11,23.415,13676,0
+DHCNI.US,D,20210208,000000,23.5,23.5,23.05,23.29,7526,0
+DHCNI.US,D,20210209,000000,23.38,23.4,23.3,23.36,2817,0
+DHCNI.US,D,20210210,000000,23.3,23.43,23.15,23.33,33837,0
+DHCNI.US,D,20210211,000000,23.33,23.44,23.25,23.25,10548,0
+DHCNI.US,D,20210212,000000,23.25,23.31,23.01,23.1,9053,0
+DHCNI.US,D,20210216,000000,23.1,23.12,22.8,22.82,26826,0
+DHCNI.US,D,20210217,000000,22.4514,23.0643,22.4514,23.01,20916,0
+DHCNI.US,D,20210218,000000,22.87,22.91,22.68,22.91,14427,0
+DHCNI.US,D,20210219,000000,23.1,23.37,22.97,23.37,11204,0
+DHCNI.US,D,20210222,000000,23.4,23.4,23,23.02,20487,0
+DHCNI.US,D,20210223,000000,22.73,22.73,22.6,22.73,21063,0
+DHCNI.US,D,20210224,000000,22.7,22.7,20.51,20.8,115265,0
+DHCNI.US,D,20210225,000000,21.04,21.4764,20.5,20.7,116730,0
+DHCNI.US,D,20210226,000000,20.7,20.86,20.28,20.3,301156,0
+DHCNI.US,D,20210301,000000,20.43,20.87,20.43,20.78,56785,0
+DHCNI.US,D,20210302,000000,20.95,21.36,20.95,21.24,33587,0
+DHCNI.US,D,20210303,000000,21.3,21.54,21.1,21.27,60232,0
+DHCNI.US,D,20210304,000000,21.3,21.587,20.6653,20.89,36719,0
+DHCNI.US,D,20210305,000000,21.13,21.5,20.8,21.48,30783,0
+DHCNI.US,D,20210308,000000,21.5,21.75,21.5,21.72,19134,0
+DHCNI.US,D,20210309,000000,21.8,22.25,21.8,22.18,51447,0
+DHCNI.US,D,20210310,000000,22.2,22.86,22.2,22.75,31658,0
+DHCNI.US,D,20210311,000000,22.8,23,22.8,23,41432,0
+DHCNI.US,D,20210312,000000,22.98,22.98,22.74,22.84,7972,0
+DHCNI.US,D,20210315,000000,22.9,23.19,22.9,23.18,29711,0
+DHCNI.US,D,20210316,000000,23.18,23.18,23.03,23.16,33439,0
+DHCNI.US,D,20210317,000000,23.1,23.1,22.9,23.05,15233,0
+DHCNI.US,D,20210318,000000,23,23,22.5,22.54,33006,0
+DHCNI.US,D,20210319,000000,22.72,22.9599,22.7112,22.88,5107,0
+DHCNI.US,D,20210322,000000,22.88,23.1,22.3,22.92,17372,0
+DHCNI.US,D,20210323,000000,22.92,23.07,22.91,23,9386,0
+DHCNI.US,D,20210324,000000,22.9,23.15,22.9,23,22736,0
+DHCNI.US,D,20210325,000000,23.09,23.1,22.7,23.0992,31208,0
+DHCNI.US,D,20210326,000000,23.1,23.17,23.05,23.17,18178,0
+DHCNI.US,D,20210329,000000,23.1,23.1,22.89,23.02,18669,0
+DHCNI.US,D,20210330,000000,23.05,23.05,22.92,22.96,43449,0
+DHCNI.US,D,20210331,000000,22.97,23.15,22.97,23.1,35959,0
+DHCNI.US,D,20210401,000000,23.2,23.3,23,23.18,84998,0
+DHCNI.US,D,20210405,000000,23.14,23.39,23.14,23.15,54113,0
+DHCNI.US,D,20210406,000000,23.2,23.2,23.0652,23.16,54373,0
+DHCNI.US,D,20210407,000000,23.2,23.2,23.16,23.16,29145,0
+DHCNI.US,D,20210408,000000,23.21,23.21,23.1,23.16,40066,0
+DHCNI.US,D,20210409,000000,23.25,23.4,23.25,23.28,20693,0
+DHCNI.US,D,20210412,000000,23.28,23.28,23.18,23.19,19948,0
+DHCNI.US,D,20210413,000000,23.37,23.4,23.32,23.33,18912,0
+DHCNI.US,D,20210414,000000,23.0626,23.15,22.89,22.99,15201,0
+DHCNI.US,D,20210415,000000,23.05,23.2,23.05,23.2,25221,0
+DHCNI.US,D,20210416,000000,23.2,23.2,23.0335,23.19,21534,0
+DHCNI.US,D,20210419,000000,23.19,23.19,23.012,23.11,14606,0
+DHCNI.US,D,20210420,000000,23.18,23.18,23,23.13,16472,0
+DHCNI.US,D,20210421,000000,23.1299,23.17,23.1,23.1,11832,0
+DHCNI.US,D,20210422,000000,23.0753,23.13,23,23.11,18461,0
+DHCNI.US,D,20210423,000000,23.11,23.18,23.08,23.1,22744,0
+DHCNI.US,D,20210426,000000,23.099,23.1,23.05,23.075,22047,0
+DHCNI.US,D,20210427,000000,23.06,23.15,23.0015,23.11,4834,0
+DHCNI.US,D,20210428,000000,23.01,23.11,23,23.0803,15105,0
+DHCNI.US,D,20210429,000000,23.1,23.1,23.02,23.0948,19892,0
+DHCNI.US,D,20210430,000000,23.15,23.15,22.74,22.8,45765,0
+DHCNI.US,D,20210503,000000,23.18,23.18,23.02,23.08,19414,0
+DHCNI.US,D,20210504,000000,23.08,23.1,22.9738,23.1,22621,0
+DHCNI.US,D,20210505,000000,23.05,23.09,23.02,23.065,12394,0
+DHCNI.US,D,20210506,000000,23.0699,23.1,22.775,22.98,34799,0
+DHCNI.US,D,20210507,000000,23.025,23.07,22.98,23.07,5415,0
+DHCNI.US,D,20210510,000000,23,23.06,22.972,22.98,10827,0
+DHCNI.US,D,20210511,000000,23.0445,23.0445,22.81,22.98,22606,0
+DHCNI.US,D,20210512,000000,22.87,22.87,22.6684,22.69,25967,0
+DHCNI.US,D,20210513,000000,22.6,23.03,22.6,22.99,18395,0
+DHCNI.US,D,20210514,000000,23,23,22.815,22.92,15671,0
+DHCNI.US,D,20210517,000000,22.89,23,22.89,22.99,6802,0
+DHCNI.US,D,20210518,000000,22.97,23,22.92,23,18887,0
+DHCNI.US,D,20210519,000000,22.99,23,22.92,22.97,6329,0
+DHCNI.US,D,20210520,000000,22.85,23.03,22.85,23,10894,0
+DHCNI.US,D,20210521,000000,22.99,23,22.93,22.95,23239,0
+DHCNI.US,D,20210524,000000,22.76,23,22.76,22.82,28367,0
+DHCNI.US,D,20210525,000000,22.76,23,22.76,22.86,21899,0
+DHCNI.US,D,20210526,000000,22.85,22.98,22.85,22.94,8486,0
+DHCNI.US,D,20210527,000000,22.95,23.06,22.94,23,6554,0
+DHCNI.US,D,20210528,000000,22.96,23.18,22.96,23.16,37765,0
+DHCNI.US,D,20210601,000000,23.65,23.66,23.2832,23.31,80228,0
+DHCNI.US,D,20210602,000000,23.31,23.35,23.23,23.33,38029,0
+DHCNI.US,D,20210603,000000,23.3,23.32,23.23,23.2833,16872,0
+DHCNI.US,D,20210604,000000,23.29,23.3,23.25,23.27,11881,0
+DHCNI.US,D,20210607,000000,23.36,23.36,23.18,23.21,23921,0
+DHCNI.US,D,20210608,000000,23.2,23.295,23.1801,23.2,10428,0
+DHCNI.US,D,20210609,000000,23.2,23.34,23.02,23.26,15092,0
+DHCNI.US,D,20210610,000000,23.3,23.51,23.25,23.36,11340,0
+DHCNI.US,D,20210611,000000,23.4,23.52,23.35,23.35,29481,0
+DHCNI.US,D,20210614,000000,23.38,23.45,23.24,23.3,16653,0
+DHCNI.US,D,20210615,000000,23.35,23.44,23.31,23.33,13247,0
+DHCNI.US,D,20210616,000000,23.3,23.3,23.21,23.3,28953,0
+DHCNI.US,D,20210617,000000,23.3428,23.5,23.3428,23.48,62900,0
+DHCNI.US,D,20210618,000000,23.48,23.62,23.32,23.62,35678,0
+DHCNI.US,D,20210621,000000,23.62,23.66,23.52,23.66,20067,0
+DHCNI.US,D,20210622,000000,23.66,23.96,23.621,23.96,34966,0
+DHCNI.US,D,20210623,000000,23.96,24.04,23.96,24.04,16001,0
+DHCNI.US,D,20210624,000000,24.05,24.05,23.985,24.045,10619,0
+DHCNI.US,D,20210625,000000,24.05,24.19,24.05,24.19,20942,0
+DHCNI.US,D,20210628,000000,24.19,24.19,24.08,24.16,12712,0
+DHCNI.US,D,20210629,000000,24.16,24.16,24.05,24.15,22956,0
+DHCNI.US,D,20210630,000000,24.1453,24.27,24.0629,24.19,47424,0
+DHCNI.US,D,20210701,000000,24.16,24.38,24.15,24.35,21651,0
+DHCNI.US,D,20210702,000000,24.35,24.35,24.2,24.3,15392,0
+DHCNI.US,D,20210706,000000,24.3,24.48,24.25,24.48,29524,0
+DHCNI.US,D,20210707,000000,24.48,24.626,24.41,24.6,26604,0
+DHCNI.US,D,20210708,000000,24.59,24.6,24.5,24.5,20179,0
+DHCNI.US,D,20210709,000000,24.5,24.63,24.5,24.55,20923,0
+DHCNI.US,D,20210712,000000,24.6,24.79,24.6,24.78,24457,0
+DHCNI.US,D,20210713,000000,24.78,24.86,24.78,24.78,30501,0
+DHCNI.US,D,20210714,000000,24.7,24.701,24.33,24.48,25294,0
+DHCNI.US,D,20210715,000000,24.5,24.56,24.5,24.56,13522,0
+DHCNI.US,D,20210716,000000,24.5,24.5,24.3,24.3173,9527,0
+DHCNI.US,D,20210719,000000,24.27,24.27,24.06,24.08,22813,0
+DHCNI.US,D,20210720,000000,24.05,24.3261,23.96,24.14,38279,0
+DHCNI.US,D,20210721,000000,24.24,24.306,23.9906,24.09,15079,0
+DHCNI.US,D,20210722,000000,24.09,24.09,24.02,24.06,10145,0
+DHCNI.US,D,20210723,000000,24.1648,24.2876,24.05,24.11,13296,0
+DHCNI.US,D,20210726,000000,24.04,24.2599,24.03,24.185,12672,0
+DHCNI.US,D,20210727,000000,24.17,24.2,24.1101,24.17,7125,0
+DHCNI.US,D,20210728,000000,24.2,24.23,24.1,24.22,9839,0
+DHCNI.US,D,20210729,000000,24.3,24.32,24.1,24.3,13324,0
+DHCNI.US,D,20210730,000000,24.31,24.5,24.3,24.5,19106,0
+DHCNI.US,D,20210802,000000,24.53,24.65,24.45,24.58,26745,0
+DHCNI.US,D,20210803,000000,24.5,24.69,24.3,24.47,21973,0
+DHCNI.US,D,20210804,000000,24.5,24.63,24.3758,24.63,14332,0
+DHCNI.US,D,20210805,000000,24.63,24.63,24.33,24.575,23129,0
+DHCNI.US,D,20210806,000000,24.55,24.55,24.26,24.3,29100,0
+DHCNI.US,D,20210809,000000,24.25,24.299,24,24,27325,0
+DHCNI.US,D,20210810,000000,24.18,24.18,23.96,24.1,20888,0
+DHCNI.US,D,20210811,000000,24.1,24.1,24,24.06,13180,0
+DHCNI.US,D,20210812,000000,24.06,24.32,24.06,24.3,15787,0
+DHCNI.US,D,20210813,000000,24.11,24.54,24.1,24.54,14675,0
+DHCNI.US,D,20210816,000000,24.41,24.44,24.3,24.44,6175,0
+DHCNI.US,D,20210817,000000,24.32,24.4,24.25,24.4,5804,0
+DHCNI.US,D,20210818,000000,24.5,24.5,24.24,24.39,21425,0
+DHCNI.US,D,20210819,000000,24.35,24.35,24.05,24.2,13785,0
+DHCNI.US,D,20210820,000000,24.1984,24.2,24.06,24.19,10289,0
+DHCNI.US,D,20210823,000000,24.09,24.29,24.0628,24.07,13841,0
+DHCNI.US,D,20210824,000000,24.1,24.15,24.03,24.06,12329,0
+DHCNI.US,D,20210825,000000,24.1,24.39,24,24.13,30238,0
+DHCNI.US,D,20210826,000000,24.06,24.1696,24.04,24.09,7967,0
+DHCNI.US,D,20210827,000000,24.161,24.4,24.161,24.4,20461,0
+DHCNI.US,D,20210830,000000,24.25,24.4,24.15,24.26,15529,0
+DHCNI.US,D,20210831,000000,24.18,24.4421,24.18,24.22,42230,0
+DHCNI.US,D,20210901,000000,24.15,24.45,24.15,24.44,12721,0
+DHCNI.US,D,20210902,000000,24.2,24.44,24.19,24.41,45141,0
+DHCNI.US,D,20210903,000000,24.3319,24.41,24.3319,24.41,7127,0
+DHCNI.US,D,20210907,000000,24.4,24.4,24.3,24.37,5692,0
+DHCNI.US,D,20210908,000000,24.3001,24.37,24.3,24.31,4501,0
+DHCNI.US,D,20210909,000000,24.28,24.365,24.25,24.3302,15919,0
+DHCNI.US,D,20210910,000000,24.3,24.4,24.3,24.4,3038,0
+DHCNI.US,D,20210913,000000,24.4,24.4,24.3001,24.3867,12587,0
+DHCNI.US,D,20210914,000000,24.3,24.58,24.3,24.44,33540,0
+DHCNI.US,D,20210915,000000,24.35,24.675,24.35,24.66,23234,0
+DHCNI.US,D,20210916,000000,24.5882,24.83,24.535,24.83,15923,0
+DHCNI.US,D,20210917,000000,24.67,24.79,24.61,24.62,10349,0
+DHCNI.US,D,20210920,000000,24.5,24.76,24.42,24.55,13126,0
+DHCNI.US,D,20210921,000000,24.6,24.6199,24.3549,24.485,5951,0
+DHCNI.US,D,20210922,000000,24.59,24.6,24.51,24.55,13923,0
+DHCNI.US,D,20210923,000000,24.55,24.655,24.4609,24.5323,17056,0
+DHCNI.US,D,20210924,000000,24.53,24.53,24.47,24.48,10823,0
+DHCNI.US,D,20210927,000000,24.46,24.51,24.45,24.51,16136,0
+DHCNI.US,D,20210928,000000,24.43,24.43,24.28,24.355,13482,0
+DHCNI.US,D,20210929,000000,24.4548,24.52,24.34,24.35,66213,0
+DHCNI.US,D,20210930,000000,24.35,24.4,24.11,24.11,105253,0
+DHCNI.US,D,20211001,000000,24.18,24.37,24.11,24.22,83569,0
+DHCNI.US,D,20211004,000000,24.25,24.4,24.25,24.28,30860,0
+DHCNI.US,D,20211005,000000,24.28,24.45,24.25,24.35,61006,0
+DHCNI.US,D,20211006,000000,24.31,24.42,24.25,24.35,78280,0
+DHCNI.US,D,20211007,000000,24.38,24.49,24.33,24.4,64986,0
+DHCNI.US,D,20211008,000000,24.35,24.5,24.3,24.5,10335,0
+DHCNI.US,D,20211011,000000,24.41,24.48,24.2024,24.42,13077,0
+DHCNI.US,D,20211012,000000,24.48,24.5,24.42,24.4618,21346,0
+DHCNI.US,D,20211013,000000,24.48,24.55,24.425,24.45,107629,0
+DHCNI.US,D,20211014,000000,24.3,24.3,24.1,24.19,35605,0
+DHCNI.US,D,20211015,000000,24.19,24.23,24.08,24.08,19765,0
+DHCNI.US,D,20211018,000000,24.08,24.155,24,24.08,7649,0
+DHCNI.US,D,20211019,000000,24.1,24.27,24.09,24.09,7823,0
+DHCNI.US,D,20211020,000000,24.08,24.25,24.08,24.19,15513,0
+DHCNI.US,D,20211021,000000,24.2392,24.25,24.221,24.25,5410,0
+DHCNI.US,D,20211022,000000,24.17,24.27,24.17,24.2069,14450,0
+DHCNI.US,D,20211025,000000,24.23,24.27,24.15,24.27,9928,0
+DHCNI.US,D,20211026,000000,24.28,24.28,24.13,24.26,8991,0
+DHCNI.US,D,20211027,000000,24.2,24.43,24.17,24.3,25994,0
+DHCNI.US,D,20211028,000000,24.3,24.3,24.05,24.214,6930,0
+DHCNI.US,D,20211029,000000,24.29,24.29,24.18,24.25,14999,0
+DHCNI.US,D,20211101,000000,24.2,24.4,24.167,24.25,23343,0
+DHCNI.US,D,20211102,000000,24.1652,24.29,24.1612,24.25,27529,0
+DHCNI.US,D,20211103,000000,24.25,24.39,24.22,24.22,14751,0
+DHCNI.US,D,20211104,000000,24.3,24.38,24.22,24.35,12646,0
+DHCNI.US,D,20211105,000000,24.23,24.28,24.13,24.17,16729,0
+DHCNI.US,D,20211108,000000,24.18,24.23,24.1,24.2,25398,0
+DHCNI.US,D,20211109,000000,24.19,24.2,24.1,24.1,7886,0
+DHCNI.US,D,20211110,000000,24.1,24.1372,24.03,24.1,13594,0
+DHCNI.US,D,20211111,000000,24.1,24.1,24.01,24.01,9860,0
+DHCNI.US,D,20211112,000000,24.07,24.13,23.96,23.98,4952,0
+DHCNI.US,D,20211115,000000,24.05,24.1147,23.9005,23.9297,17109,0
+DHCNI.US,D,20211116,000000,23.9,23.9,23.84,23.84,9478,0
+DHCNI.US,D,20211117,000000,23.8,23.8,23.51,23.594,12217,0
+DHCNI.US,D,20211118,000000,23.65,23.65,23.5,23.64,17427,0
+DHCNI.US,D,20211119,000000,23.65,23.69,23.64,23.655,7183,0
+DHCNI.US,D,20211122,000000,23.65,23.65,23.23,23.29,15946,0
+DHCNI.US,D,20211123,000000,23.2,23.62,23.2,23.29,22048,0
+DHCNI.US,D,20211124,000000,23.29,23.58,23.29,23.5,6071,0
+DHCNI.US,D,20211126,000000,23.49,23.5,22.76,22.92,25281,0
+DHCNI.US,D,20211129,000000,23.21,23.49,22.9901,23.17,14721,0
+DHCNI.US,D,20211130,000000,23.19,23.41,22.7794,22.79,33254,0
+DHCNI.US,D,20211201,000000,22.85,23.0263,22.1,22.16,18141,0
+DHCNI.US,D,20211202,000000,22.15,22.79,22,22.73,22145,0
+DHCNI.US,D,20211203,000000,22.64,22.64,22.31,22.43,11435,0
+DHCNI.US,D,20211206,000000,22.65,22.94,22.5614,22.81,11555,0
+DHCNI.US,D,20211207,000000,22.85,23.15,22.65,23.06,20314,0
+DHCNI.US,D,20211208,000000,23.15,23.3178,23.02,23.02,31775,0
+DHCNI.US,D,20211209,000000,23.1761,23.22,23.05,23.07,13866,0
+DHCNI.US,D,20211210,000000,23.02,23.1,22.95,23.1,11200,0
+DHCNI.US,D,20211213,000000,22.95,23.1,22.55,22.55,16624,0
+DHCNI.US,D,20211214,000000,22.66,22.85,22.55,22.55,9690,0
+DHCNI.US,D,20211215,000000,22.55,22.55,22.3327,22.46,23482,0
+DHCNI.US,D,20211216,000000,22.46,22.6706,22.27,22.27,32780,0
+DHCNI.US,D,20211217,000000,22.27,22.27,21.75,21.81,15819,0
+DHCNI.US,D,20211220,000000,21.8,21.8,20.64,20.77,22409,0
+DHCNI.US,D,20211221,000000,20.84,21.29,20.8,20.98,12516,0
+DHCNI.US,D,20211222,000000,20.98,21.4972,20.98,21.4972,11773,0
+DHCNI.US,D,20211223,000000,21.7,21.901,21.5,21.78,11507,0
+DHCNI.US,D,20211227,000000,21.79,22.02,21.5,21.58,17656,0
+DHCNI.US,D,20211228,000000,21.58,21.68,21.5464,21.68,14947,0
+DHCNI.US,D,20211229,000000,21.55,22.04,21.45,22,28172,0
+DHCNI.US,D,20211230,000000,21.99,22.24,21.95,22.145,27060,0
+DHCNI.US,D,20211231,000000,21.99,22.22,21.77,22.09,20336,0
+DHCNI.US,D,20220103,000000,22.09,22.24,22.09,22.22,7780,0
+DHCNI.US,D,20220104,000000,22.35,22.49,22.08,22.238,36333,0
+DHCNI.US,D,20220105,000000,22.23,22.23,21.59,21.64,18765,0
+DHCNI.US,D,20220106,000000,21.82,22.5,21.24,22.35,47474,0
+DHCNI.US,D,20220107,000000,22,22.3231,21.93,21.93,18807,0
+DHCNI.US,D,20220110,000000,21.93,22.17,21.7101,22.17,25030,0
+DHCNI.US,D,20220111,000000,22.13,22.13,21.93,21.93,33283,0
+DHCNI.US,D,20220112,000000,22.11,22.11,21.81,22,39219,0
+DHCNI.US,D,20220113,000000,22,22.001,21.71,22,34937,0
+DHCNI.US,D,20220114,000000,22,22.25,21.82,21.98,11009,0
+DHCNI.US,D,20220118,000000,22.17,22.17,21.44,21.44,26697,0
+DHCNI.US,D,20220119,000000,21.7,21.8881,21.6039,21.6039,7011,0
+DHCNI.US,D,20220120,000000,21.61,21.88,21.61,21.78,19380,0
+DHCNI.US,D,20220121,000000,21.85,21.88,21.5013,21.53,10887,0
+DHCNI.US,D,20220124,000000,21.6,21.73,21.029,21.66,38642,0
+DHCNI.US,D,20220125,000000,21.57,21.84,21.21,21.4,10305,0
+DHCNI.US,D,20220126,000000,21.46,21.77,21.13,21.13,10398,0
+DHCNI.US,D,20220127,000000,21.21,21.365,20.51,20.56,35479,0
+DHCNI.US,D,20220128,000000,20.69,20.75,20.36,20.36,18363,0
+DHCNI.US,D,20220131,000000,19.81,21.05,19.81,20.89,45825,0
+DHCNI.US,D,20220201,000000,21.44,21.49,20.75,21.2,45410,0
+DHCNI.US,D,20220202,000000,21.27,21.27,20.44,20.55,13311,0
+DHCNI.US,D,20220203,000000,20.52,20.53,20.27,20.53,13457,0
+DHCNI.US,D,20220204,000000,20.441,20.451,20.11,20.32,8385,0
+DHCNI.US,D,20220207,000000,20.32,20.32,20.05,20.09,20577,0
+DHCNI.US,D,20220208,000000,20.1,20.3255,19.95,19.95,22186,0
+DHCNI.US,D,20220209,000000,20,20.1,19.8,19.84,14936,0
+DHCNI.US,D,20220210,000000,19.8,20.017,19.5,19.76,19124,0
+DHCNI.US,D,20220211,000000,19.85,19.85,19.5,19.64,20849,0
+DHCNI.US,D,20220214,000000,19.63,19.63,19.3,19.36,13007,0
+DHCNI.US,D,20220215,000000,19.51,19.61,19.38,19.4,13244,0
+DHCNI.US,D,20220216,000000,19.75,19.9,19.4613,19.6114,20821,0
+DHCNI.US,D,20220217,000000,19.8,20.02,19.5,19.54,25218,0
+DHCNI.US,D,20220218,000000,19.57,19.7,19.5,19.5,12931,0
+DHCNI.US,D,20220222,000000,19.71,19.843,19.5,19.5,14863,0
+DHCNI.US,D,20220223,000000,19.7,19.72,19.12,19.27,29168,0
+DHCNI.US,D,20220224,000000,19,19,18.44,18.74,18114,0
+DHCNI.US,D,20220225,000000,18.61,19,18.5806,18.72,10543,0
+DHCNI.US,D,20220228,000000,18.4,18.83,18.3293,18.42,41213,0
+DHCNI.US,D,20220301,000000,18.6,18.8278,18.55,18.65,8745,0
+DHCNI.US,D,20220302,000000,18.73,18.7532,18.56,18.57,36799,0
+DHCNI.US,D,20220303,000000,18.6,18.83,18.48,18.6,14317,0
+DHCNI.US,D,20220304,000000,18.6,18.715,18.5,18.6,41765,0
+DHCNI.US,D,20220307,000000,18.36,18.51,18.2501,18.4,18578,0
+DHCNI.US,D,20220308,000000,18.37,18.731,18.36,18.731,16052,0
+DHCNI.US,D,20220309,000000,18.6684,18.7,18.51,18.7,16296,0
+DHCNI.US,D,20220310,000000,18.6,18.645,18.5007,18.5291,15160,0
+DHCNI.US,D,20220311,000000,18.66,18.68,18.5,18.55,13649,0
+DHCNI.US,D,20220314,000000,18.42,18.5,18.23,18.31,27904,0
+DHCNI.US,D,20220315,000000,18.2,18.4699,18.0032,18.14,13430,0
+DHCNI.US,D,20220316,000000,18.23,18.25,18.0381,18.18,27337,0
+DHCNI.US,D,20220317,000000,18.22,18.5,18.2,18.23,25841,0
+DHCNI.US,D,20220318,000000,18.4,18.5,18.3014,18.4,60145,0
+DHCNI.US,D,20220321,000000,18.4,18.43,18.23,18.4,27768,0
+DHCNI.US,D,20220322,000000,18.33,18.43,18.2,18.28,12265,0
+DHCNI.US,D,20220323,000000,18.12,18.3442,18.0263,18.03,48267,0
+DHCNI.US,D,20220324,000000,18.03,18.4,18.03,18.23,29203,0
+DHCNI.US,D,20220325,000000,18.22,18.22,18.03,18.14,13873,0
+DHCNI.US,D,20220328,000000,18.19,18.25,18.1165,18.155,5043,0
+DHCNI.US,D,20220329,000000,18.34,18.36,18.16,18.34,13271,0
+DHCNI.US,D,20220330,000000,18.3416,18.3416,18.13,18.15,27413,0
+DHCNI.US,D,20220331,000000,18.205,18.3,18.1,18.11,73027,0
+DHCNI.US,D,20220401,000000,18.2,18.21,17.72,18.01,69120,0
+DHCNI.US,D,20220404,000000,17.93,18.13,17.659,17.685,39290,0
+DHCNI.US,D,20220405,000000,17.62,17.7981,17.5,17.5,38083,0
+DHCNI.US,D,20220406,000000,17.51,17.6032,17.2531,17.5569,39760,0
+DHCNI.US,D,20220407,000000,17.43,17.696,17.2429,17.39,28753,0
+DHCNI.US,D,20220408,000000,17.4,17.5942,17,17.03,29362,0
+DHCNI.US,D,20220411,000000,17.16,17.16,16.6413,16.79,28311,0
+DHCNI.US,D,20220412,000000,16.8136,16.98,16.61,16.8,23504,0
+DHCNI.US,D,20220413,000000,16.5,16.78,15.81,16.09,84393,0
+DHCNI.US,D,20220414,000000,16.01,16.08,15.75,16,41076,0
+DHCNI.US,D,20220418,000000,16,16.09,15.84,15.9,33376,0
+DHCNI.US,D,20220419,000000,15.87,16.05,15.79,15.875,40947,0
+DHCNI.US,D,20220420,000000,15.88,16.095,15.7,15.76,51871,0
+DHCNI.US,D,20220421,000000,16.205,16.205,15.9,16.05,23669,0
+DHCNI.US,D,20220422,000000,16.06,16.2,15.9,16.04,70641,0
+DHCNI.US,D,20220425,000000,16.04,16.23,15.9,16.22,50500,0
+DHCNI.US,D,20220426,000000,16.31,16.31,16,16.1,15631,0
+DHCNI.US,D,20220427,000000,16.06,16.24,16.06,16.12,17338,0
+DHCNI.US,D,20220428,000000,16.1776,16.38,16.12,16.25,15964,0
+DHCNI.US,D,20220429,000000,16.99,16.99,16.25,16.65,49245,0
+DHCNI.US,D,20220502,000000,16.593,16.71,16.4509,16.7,23977,0
+DHCNI.US,D,20220503,000000,17.5,17.78,16.9,17.39,43532,0
+DHCNI.US,D,20220504,000000,17.14,17.65,17.14,17.65,30893,0
+DHCNI.US,D,20220505,000000,17.4576,17.79,17,17.66,31405,0
+DHCNI.US,D,20220506,000000,17.3372,17.61,17.3372,17.57,9462,0
+DHCNI.US,D,20220509,000000,17.55,17.55,17.1,17.1,26163,0
+DHCNI.US,D,20220510,000000,17.15,17.19,16.66,16.68,23770,0
+DHCNI.US,D,20220511,000000,16.72,17.28,16.1632,17.24,21933,0
+DHCNI.US,D,20220512,000000,16.47,17.33,16.47,17.09,14284,0
+DHCNI.US,D,20220513,000000,16.9465,17.255,16.9,17.25,16431,0
+DHCNI.US,D,20220516,000000,17.0001,17.15,16.9306,17.085,11670,0
+DHCNI.US,D,20220517,000000,17.05,17.3364,16.95,16.97,17256,0
+DHCNI.US,D,20220518,000000,17.12,17.12,16.8,16.87,15723,0
+DHCNI.US,D,20220519,000000,17.2469,17.72,16.8724,17.625,38261,0
+DHCNI.US,D,20220520,000000,17.58,17.83,17.21,17.4312,12602,0
+DHCNI.US,D,20220523,000000,17.5,17.5,17.1441,17.16,10043,0
+DHCNI.US,D,20220524,000000,17.16,17.392,17.16,17.3,10004,0
+DHCNI.US,D,20220525,000000,17.3,17.89,17.3,17.87,10566,0
+DHCNI.US,D,20220526,000000,17.9,18.0728,17.72,17.87,9722,0
+DHCNI.US,D,20220527,000000,17.92,18.9,17.92,18.9,17674,0
+DHCNI.US,D,20220531,000000,18.17,19.8,18.085,19.5,46755,0
+DHCNI.US,D,20220601,000000,19.55,19.6119,18.82,19.5,17064,0
+DHCNI.US,D,20220602,000000,19.5,19.6556,19.09,19.26,33506,0
+DHCNI.US,D,20220603,000000,19.2,19.5042,18.925,19,7602,0
+DHCNI.US,D,20220606,000000,19.1,19.3328,18.7,18.79,7384,0
+DHCNI.US,D,20220607,000000,18.86,19.45,18.6032,19.1,11987,0
+DHCNI.US,D,20220608,000000,19.14,19.675,18.2627,19.58,22758,0
+DHCNI.US,D,20220609,000000,19.58,19.72,19.3,19.3,22103,0
+DHCNI.US,D,20220610,000000,19.3,19.36,18.4,19.01,23665,0
+DHCNI.US,D,20220613,000000,18.73,18.73,16.67,16.93,40359,0
+DHCNI.US,D,20220614,000000,16.96,17.51,16.31,16.71,18080,0
+DHCNI.US,D,20220615,000000,16.99,17.3947,16.87,16.96,19654,0
+DHCNI.US,D,20220616,000000,17.07,17.08,16.51,16.72,33586,0
+DHCNI.US,D,20220617,000000,17.01,17.04,16.6,16.88,4001,0
+DHCNI.US,D,20220621,000000,17.09,17.3,16.88,16.89,10625,0
+DHCNI.US,D,20220622,000000,17,17.16,16.5,16.51,13845,0
+DHCNI.US,D,20220623,000000,16.49,17.29,16.41,16.62,8483,0
+DHCNI.US,D,20220624,000000,16.8,17.28,16.8,16.935,4265,0
+DHCNI.US,D,20220627,000000,16.68,16.96,16.68,16.76,7569,0
+DHCNI.US,D,20220628,000000,16.8432,16.852,16.1517,16.25,19010,0
+DHCNI.US,D,20220629,000000,16.4099,16.41,16.135,16.15,12220,0
+DHCNI.US,D,20220630,000000,16.06,16.46,16.06,16.275,7934,0
+DHCNI.US,D,20220701,000000,16.01,16.73,16.01,16.495,19736,0
+DHCNI.US,D,20220705,000000,16.49,16.88,16,16.4,55168,0
+DHCNI.US,D,20220706,000000,16.325,16.555,16.06,16.555,12238,0
+DHCNI.US,D,20220707,000000,16.55,16.55,15.86,16.07,67433,0
+DHCNI.US,D,20220708,000000,16.07,16.38,16,16.38,12475,0
+DHCNI.US,D,20220711,000000,16.31,16.6121,16.2301,16.46,15454,0
+DHCNI.US,D,20220712,000000,16.39,16.53,16.2,16.46,15222,0
+DHCNI.US,D,20220713,000000,16.3,16.44,16.15,16.43,5334,0
+DHCNI.US,D,20220714,000000,16.4,16.4525,16,16.1,13702,0
+DHCNI.US,D,20220715,000000,16.13,16.41,16,16,16342,0
+DHCNI.US,D,20220718,000000,16.25,16.31,16.01,16.135,8637,0
+DHCNI.US,D,20220719,000000,16.06,16.26,15.985,16.0217,20298,0
+DHCNI.US,D,20220720,000000,16.02,16.36,15.9,15.97,16459,0
+DHCNI.US,D,20220721,000000,15.61,16.1,15.61,15.9525,16214,0
+DHCNI.US,D,20220722,000000,15.98,16.14,15.89,16.04,19445,0
+DHCNI.US,D,20220725,000000,15.91,16.22,15.89,15.95,10202,0
+DHCNI.US,D,20220726,000000,15.9,15.94,15.7,15.88,10222,0
+DHCNI.US,D,20220727,000000,15.9,16.08,15.8,15.81,20700,0
+DHCNI.US,D,20220728,000000,15.846,16.16,15.846,16.09,2588,0
+DHCNI.US,D,20220729,000000,16.08,17,16.08,16.91,51728,0
+DHCNI.US,D,20220801,000000,16.68,17.25,16.68,17.1,32219,0
+DHCNI.US,D,20220802,000000,17.17,18.83,16.7901,18.17,38806,0
+DHCNI.US,D,20220803,000000,18.18,18.87,18.18,18.74,17204,0
+DHCNI.US,D,20220804,000000,18.68,18.95,18.3,18.77,66767,0
+DHCNI.US,D,20220805,000000,18.5,18.5,18,18.07,13169,0
+DHCNI.US,D,20220808,000000,18.1,18.22,18.06,18.11,31504,0
+DHCNI.US,D,20220809,000000,18.07,18.07,17.22,17.72,16944,0
+DHCNI.US,D,20220810,000000,17.495,17.935,17.495,17.71,12674,0
+DHCNI.US,D,20220811,000000,17.72,18.17,17.02,17.27,8101,0
+DHCNI.US,D,20220812,000000,17.25,17.755,17.1301,17.5205,8365,0
+DHCNI.US,D,20220815,000000,17.47,17.755,17.3575,17.4937,4057,0
+DHCNI.US,D,20220816,000000,17.52,17.8899,17.3,17.67,12325,0
+DHCNI.US,D,20220817,000000,17.55,17.55,17.0435,17.31,7602,0
+DHCNI.US,D,20220818,000000,17.0001,17.72,17,17.04,5114,0
+DHCNI.US,D,20220819,000000,16.88,17.33,16.4245,17.33,14804,0
+DHCNI.US,D,20220822,000000,17,17,16.45,16.53,11145,0
+DHCNI.US,D,20220823,000000,16.56,16.56,15.6,15.76,49537,0
+DHCNI.US,D,20220824,000000,15.8,16.075,15.75,15.975,16448,0
+DHCNI.US,D,20220825,000000,15.9,16.3799,15.9,16.24,8092,0
+DHCNI.US,D,20220826,000000,16.12,16.15,15.85,15.85,7315,0
+DHCNI.US,D,20220829,000000,15.93,16.112,15.8,16.0019,13028,0
+DHCNI.US,D,20220830,000000,16.03,16.03,15.6,15.6,19351,0
+DHCNI.US,D,20220831,000000,15.61,15.87,15.05,15.4,43745,0
+DHCNI.US,D,20220901,000000,14.96,15.9999,14.96,15.61,8303,0
+DHCNI.US,D,20220902,000000,15.47,15.9282,15.25,15.25,11813,0
+DHCNI.US,D,20220906,000000,15.41,15.41,15,15.13,9928,0
+DHCNI.US,D,20220907,000000,15.21,15.485,14.28,14.695,17807,0
+DHCNI.US,D,20220908,000000,14.23,14.7,13,13.56,56160,0
+DHCNI.US,D,20220909,000000,14.1,14.18,13.51,13.51,32199,0
+DHCNI.US,D,20220912,000000,13.52,14.36,13.34,13.5,34733,0
+DHCNI.US,D,20220913,000000,13.56,13.6,13.13,13.4,16302,0
+DHCNI.US,D,20220914,000000,13.4,13.4239,13,13.175,29631,0
+DHCNI.US,D,20220915,000000,13.1,13.3446,12.64,12.81,13310,0
+DHCNI.US,D,20220916,000000,12.99,12.99,12.5,12.65,35651,0
+DHCNI.US,D,20220919,000000,12.5,13.08,12.14,12.44,43629,0
+DHCNI.US,D,20220920,000000,12.46,12.77,12.23,12.3,20184,0
+DHCNI.US,D,20220921,000000,12.2,12.745,11.603,11.603,45305,0
+DHCNI.US,D,20220922,000000,11.5,11.51,11.01,11.12,43101,0
+DHCNI.US,D,20220923,000000,11.12,11.17,10.5,10.69,61784,0
+DHCNI.US,D,20220926,000000,10.66,11.63,9.51,9.77,87283,0
+DHCNI.US,D,20220927,000000,10.05,10.93,9.75,10.15,63015,0
+DHCNI.US,D,20220928,000000,9.99,11.87,9.99,11.64,49811,0
+DHCNI.US,D,20220929,000000,11.42,12.38,11.2,12.01,38309,0
+DHCNI.US,D,20220930,000000,11.35,12.2,11.09,11.83,101895,0
+DHCNI.US,D,20221003,000000,11.37,12.15,11.05,11.39,24521,0
+DHCNI.US,D,20221004,000000,11.5,12.3,11.5,11.64,17880,0
+DHCNI.US,D,20221005,000000,11.59,12.305,11.59,11.76,24280,0
+DHCNI.US,D,20221006,000000,11.83,12.15,11.32,11.36,48506,0
+DHCNI.US,D,20221007,000000,11.36,11.68,11.36,11.68,8616,0
+DHCNI.US,D,20221010,000000,11.48,12.41,11.31,12.3,33454,0
+DHCNI.US,D,20221011,000000,12.3,12.31,11.8,12.03,21784,0
+DHCNI.US,D,20221012,000000,12.01,12.81,11.81,12.33,35804,0
+DHCNI.US,D,20221013,000000,12.263,13.06,12.1,12.1,21023,0
+DHCNI.US,D,20221014,000000,12.52,12.52,12.16,12.3,18289,0
+DHCNI.US,D,20221017,000000,12.3,12.39,12.06,12.2258,15421,0
+DHCNI.US,D,20221018,000000,12.25,12.56,12.25,12.39,54808,0
+DHCNI.US,D,20221019,000000,12.38,12.49,12.2201,12.31,8625,0
+DHCNI.US,D,20221020,000000,12.37,12.4999,12.01,12.12,37556,0
+DHCNI.US,D,20221021,000000,12.12,12.4219,12.01,12.25,31432,0
+DHCNI.US,D,20221024,000000,12.275,12.275,12.05,12.05,10391,0
+DHCNI.US,D,20221025,000000,12.03,12.2,11.7901,12.04,52722,0
+DHCNI.US,D,20221026,000000,12.0235,12.6199,11.82,11.84,42364,0
+DHCNI.US,D,20221027,000000,11.9,12.05,11.48,11.61,70404,0
+DHCNI.US,D,20221028,000000,12.2,12.2,11.5,11.65,23053,0
+DHCNI.US,D,20221031,000000,11.63,12.3424,11.57,12.205,17266,0
+DHCNI.US,D,20221101,000000,12.69,12.97,11.754,11.9,29463,0
+DHCNI.US,D,20221102,000000,11.57,12.57,11.5,11.9,38399,0
+DHCNI.US,D,20221103,000000,11.66,12.4999,11.18,11.9,21779,0
+DHCNI.US,D,20221104,000000,11.74,11.93,11.565,11.7219,8600,0
+DHCNI.US,D,20221107,000000,11.78,12.08,11.6,11.83,8382,0
+DHCNI.US,D,20221108,000000,11.9,12.15,11.83,11.9,26729,0
+DHCNI.US,D,20221109,000000,11.94,12.2,11.5,12.1,36237,0
+DHCNI.US,D,20221110,000000,12.32,12.98,12.15,12.6,21149,0
+DHCNI.US,D,20221111,000000,12.75,12.98,12.3826,12.98,12172,0
+DHCNI.US,D,20221114,000000,12.78,12.86,12.5,12.52,18365,0
+DHCNI.US,D,20221115,000000,12.51,12.8,12.51,12.54,12320,0
+DHCNI.US,D,20221116,000000,12.7,12.7,12.37,12.51,23049,0
+DHCNI.US,D,20221117,000000,12.39,12.6,12.16,12.23,5175,0
+DHCNI.US,D,20221118,000000,12.38,12.38,11.54,11.54,32286,0
+DHCNI.US,D,20221121,000000,11.67,11.67,11.49,11.51,10904,0
+DHCNI.US,D,20221122,000000,11.68,11.9644,11.511,11.842,7516,0
+DHCNI.US,D,20221123,000000,11.66,12.2307,11.66,11.83,13469,0
+DHCNI.US,D,20221125,000000,11.8,12.22,11.8,11.967,4426,0
+DHCNI.US,D,20221128,000000,11.97,11.97,11.375,11.53,27551,0
+DHCNI.US,D,20221129,000000,11.4,11.7699,11.11,11.17,69476,0
+DHCNI.US,D,20221130,000000,11.25,12.04,11.1,12.03,50439,0
+DHCNI.US,D,20221201,000000,12.04,12.3496,12.04,12.25,10169,0
+DHCNI.US,D,20221202,000000,12.02,12.38,11.75,12.03,21010,0
+DHCNI.US,D,20221205,000000,12.01,12.03,11.65,12,60388,0
+DHCNI.US,D,20221206,000000,11.9,12.13,11.66,12.01,86735,0
+DHCNI.US,D,20221207,000000,11.92,12.01,11.7226,12,61099,0
+DHCNI.US,D,20221208,000000,12.01,12.01,11.678,11.69,77343,0
+DHCNI.US,D,20221209,000000,11.45,11.679,11.21,11.26,31758,0
+DHCNI.US,D,20221212,000000,11.24,11.36,11.11,11.14,33393,0
+DHCNI.US,D,20221213,000000,11.24,11.5891,11.07,11.13,29965,0
+DHCNI.US,D,20221214,000000,11.09,11.58,11.09,11.16,104614,0
+DHCNI.US,D,20221215,000000,11.1,11.26,11.05,11.07,33118,0
+DHCNI.US,D,20221216,000000,11.45,11.45,11.01,11.05,8284,0
+DHCNI.US,D,20221219,000000,11,11.2,11,11.01,48058,0
+DHCNI.US,D,20221220,000000,11,11.4399,11,11,31271,0
+DHCNI.US,D,20221221,000000,11.01,11.12,11,11,51031,0
+DHCNI.US,D,20221222,000000,11,11.09,10.74,10.95,100617,0
+DHCNI.US,D,20221223,000000,10.9899,11.265,10.75,10.79,51482,0
+DHCNI.US,D,20221227,000000,10.8,10.96,10.68,10.72,58724,0
+DHCNI.US,D,20221228,000000,10.75,11.0599,10.6808,10.81,77568,0
+DHCNI.US,D,20221229,000000,10.9,11.27,10.66,10.8,45961,0
+DHCNI.US,D,20221230,000000,10.9274,11.07,10.5,10.8,344617,0
+DHCNI.US,D,20230103,000000,11,11.29,10.884,11.26,19948,0
+DHCNI.US,D,20230104,000000,11.16,11.47,11.0967,11.34,17184,0
+DHCNI.US,D,20230105,000000,11.19,11.303,11.07,11.07,24057,0
+DHCNI.US,D,20230106,000000,11.06,11.84,11,11.635,45210,0
+DHCNI.US,D,20230109,000000,11.73,11.9,11.615,11.87,12022,0
+DHCNI.US,D,20230110,000000,11.83,11.885,11.5663,11.885,5074,0
+DHCNI.US,D,20230111,000000,11.84,12.4,11.84,12.4,21108,0
+DHCNI.US,D,20230112,000000,12.05,12.545,12,12.5,52145,0
+DHCNI.US,D,20230113,000000,12.39,12.39,12.11,12.14,8795,0
+DHCNI.US,D,20230117,000000,12.19,12.2887,11.61,11.84,30871,0
+DHCNI.US,D,20230118,000000,11.84,12.325,11.84,12.2,30542,0
+DHCNI.US,D,20230119,000000,12.1,12.3,11.99,12.3,10449,0
+DHCNI.US,D,20230120,000000,12.21,12.21,11.89,12.115,21482,0
+DHCNI.US,D,20230123,000000,12.1,12.1309,11.9701,12.03,11318,0
+DHCNI.US,D,20230124,000000,11.98,12.2852,11.98,12.275,15198,0
+DHCNI.US,D,20230125,000000,12.28,12.3024,11.9801,12.25,16176,0
+DHCNI.US,D,20230126,000000,12.43,12.78,12.35,12.76,16678,0
+DHCNI.US,D,20230127,000000,12.66,13.32,12.66,13.1195,21243,0
+DHCNI.US,D,20230130,000000,13.09,13.25,13.03,13.1,19000,0
+DHCNI.US,D,20230131,000000,13.05,13.2885,12.92,13.15,23059,0
+DHCNI.US,D,20230201,000000,13.19,13.1999,11.95,12,92778,0
+DHCNI.US,D,20230202,000000,12.01,12.71,11.995,12.24,137021,0
+DHCNI.US,D,20230203,000000,12.05,12.415,12.05,12.39,52734,0
+DHCNI.US,D,20230206,000000,12.37,12.4899,12.12,12.29,387156,0
+DHCNI.US,D,20230207,000000,12.22,12.34,12.15,12.25,43263,0
+DHCNI.US,D,20230208,000000,12.2,12.3,11.6008,12.05,208369,0
+DHCNI.US,D,20230209,000000,12,12,11.73,11.74,116427,0
+DHCNI.US,D,20230210,000000,11.69,11.8199,11.625,11.78,58269,0
+DHCNI.US,D,20230213,000000,11.875,11.875,11.7,11.75,69470,0
+DHCNI.US,D,20230214,000000,11.66,11.81,11.66,11.7,91194,0
+DHCNI.US,D,20230215,000000,11.65,11.72,11.56,11.56,66078,0
+DHCNI.US,D,20230216,000000,11.65,12.23,11.54,12.11,78183,0
+DHCNI.US,D,20230217,000000,11.8388,12.15,11.72,12.05,123472,0
+DHCNI.US,D,20230221,000000,11.94,12.11,11.7701,12,109877,0
+DHCNI.US,D,20230222,000000,11.9,12.45,11.8,12.05,99472,0
+DHCNI.US,D,20230223,000000,12,12.4,12,12.35,199662,0
+DHCNI.US,D,20230224,000000,12.2,12.55,12.12,12.55,83506,0
+DHCNI.US,D,20230227,000000,12.54,13.1,12.375,12.58,126547,0
+DHCNI.US,D,20230228,000000,12.5,13.4151,12.38,12.42,1008497,0
+DHCNI.US,D,20230301,000000,12.38,13.02,12.38,12.9,96482,0
+DHCNI.US,D,20230302,000000,13.01,14.56,13.01,13.96,77525,0
+DHCNI.US,D,20230303,000000,13.84,13.9632,13.61,13.66,49874,0
+DHCNI.US,D,20230306,000000,13.61,13.79,13.52,13.52,13471,0
+DHCNI.US,D,20230307,000000,13.52,13.8,13.35,13.35,30848,0
+DHCNI.US,D,20230308,000000,13.4,14.02,13.4,13.55,14236,0
+DHCNI.US,D,20230309,000000,13.2,13.39,13,13.25,35151,0
+DHCNI.US,D,20230310,000000,13.18,13.2999,12.99,13.04,19527,0
+DHCNI.US,D,20230313,000000,12.59,13.34,12.59,12.75,13780,0
+DHCNI.US,D,20230314,000000,12.9823,13.6,12.9823,13.49,37023,0
+DHCNI.US,D,20230315,000000,13.27,13.35,12.4,13.23,45597,0
+DHCNI.US,D,20230316,000000,12.92,13.97,12.47,13.84,41903,0
+DHCNI.US,D,20230317,000000,13.65,13.65,13,13.02,8656,0
+DHCNI.US,D,20230320,000000,13.04,13.3,12.56,12.6,47926,0
+DHCNI.US,D,20230321,000000,12.92,13.21,12.78,12.82,34564,0
+DHCNI.US,D,20230322,000000,12.72,12.77,12.5746,12.77,873,0
+DHCNI.US,D,20230323,000000,12.62,13.5,12.4,13.02,14896,0
+DHCNI.US,D,20230324,000000,13.0621,13.1,12.59,12.59,2824,0
+DHCNI.US,D,20230327,000000,12.7,12.7,12.25,12.25,8161,0
+DHCNI.US,D,20230328,000000,12.24,12.93,12.04,12.04,10916,0
+DHCNI.US,D,20230329,000000,12,12.53,11.89,12.5,68553,0
+DHCNI.US,D,20230330,000000,12.52,12.56,12.3545,12.4,61647,0
+DHCNI.US,D,20230331,000000,12.19,12.771,12.19,12.76,31671,0
+DHCNI.US,D,20230403,000000,12.885,12.94,12.5,12.59,31298,0
+DHCNI.US,D,20230404,000000,12.59,12.59,12.5484,12.59,4971,0
+DHCNI.US,D,20230405,000000,12.1959,12.47,12.1185,12.47,4250,0
+DHCNI.US,D,20230406,000000,12.31,12.4008,12.0401,12.4,6212,0
+DHCNI.US,D,20230410,000000,12.2,12.33,12.2,12.33,3162,0
+DHCNI.US,D,20230411,000000,13.46,13.7,12.35,12.45,175149,0
+DHCNI.US,D,20230412,000000,12.7,12.8,11.28,11.47,140109,0
+DHCNI.US,D,20230413,000000,11.25,12,11.25,11.32,114101,0
+DHCNI.US,D,20230414,000000,11.26,11.645,11,11,69522,0
+DHCNI.US,D,20230417,000000,11.17,11.34,10.9,11.06,52285,0
+DHCNI.US,D,20230418,000000,11,11.15,10.915,10.92,42679,0
+DHCNI.US,D,20230419,000000,10.9,10.92,10.65,10.65,29742,0
+DHCNI.US,D,20230420,000000,10.63,10.75,10.4001,10.635,45697,0
+DHCNI.US,D,20230421,000000,10.42,10.95,10.4101,10.7,30729,0
+DHCNI.US,D,20230424,000000,10.7599,10.76,10.5684,10.59,11436,0
+DHCNI.US,D,20230425,000000,10.57,10.71,10.21,10.21,25161,0
+DHCNI.US,D,20230426,000000,10.22,10.61,10.22,10.42,76084,0
+DHCNI.US,D,20230427,000000,10.72,10.87,10.505,10.84,18378,0
+DHCNI.US,D,20230428,000000,10.83,11.48,10.83,11.48,57001,0
+DHCNI.US,D,20230501,000000,11.95,11.95,11.31,11.74,78261,0
+DHCNI.US,D,20230502,000000,11.69,11.69,11.1,11.2,82901,0
+DHCNI.US,D,20230503,000000,11.2,11.323,10.7,10.7,33539,0
+DHCNI.US,D,20230504,000000,10.88,10.95,10.64,10.65,13775,0
+DHCNI.US,D,20230505,000000,10.79,10.8673,10.6,10.7,24447,0
+DHCNI.US,D,20230508,000000,10.7,11.22,10.7,10.87,9075,0
+DHCNI.US,D,20230509,000000,10.6,11.1,10.6,11.1,46515,0
+DHCNI.US,D,20230510,000000,11.0683,11.15,11.05,11.1,31913,0
+DHCNI.US,D,20230511,000000,10.96,10.96,10.8,10.8,16103,0
+DHCNI.US,D,20230512,000000,10.7,10.96,10.7,10.82,11675,0
+DHCNI.US,D,20230515,000000,10.95,11.399,10.95,11.39,14856,0
+DHCNI.US,D,20230516,000000,11.1601,11.4999,11.1601,11.4049,14838,0
+DHCNI.US,D,20230517,000000,11.5,11.75,11.45,11.63,224924,0
+DHCNI.US,D,20230518,000000,11.6301,11.92,11.6301,11.75,205237,0
+DHCNI.US,D,20230519,000000,11.78,11.865,11.7601,11.85,16969,0
+DHCNI.US,D,20230522,000000,11.88,12.12,11.8,12.06,216304,0
+DHCNI.US,D,20230523,000000,12.15,12.35,11.69,11.69,139007,0
+DHCNI.US,D,20230524,000000,11.8,12.1,11.625,12.07,67237,0
+DHCNI.US,D,20230525,000000,11.92,11.95,11.5317,11.93,16618,0
+DHCNI.US,D,20230526,000000,11.9,12.02,11.7601,12.02,12682,0
+DHCNI.US,D,20230530,000000,11.95,12.12,11.75,12.11,19357,0
+DHCNI.US,D,20230531,000000,11.94,12.14,11.55,12,391585,0
+DHCNI.US,D,20230601,000000,11.75,13.5,11.75,12.9,371138,0
+DHCNI.US,D,20230602,000000,12.87,13.43,12.5,12.97,268386,0
+DHCNI.US,D,20230605,000000,12.92,13.39,12.83,12.97,221885,0
+DHCNI.US,D,20230606,000000,13.03,13.29,12.8769,12.97,63699,0
+DHCNI.US,D,20230607,000000,12.9,13.32,12.85,12.85,133122,0
+DHCNI.US,D,20230608,000000,12.85,12.89,12.48,12.8271,95760,0
+DHCNI.US,D,20230609,000000,12.71,13.04,12.7,12.88,23835,0
+DHCNI.US,D,20230612,000000,12.87,13.265,12.76,12.91,146808,0
+DHCNI.US,D,20230613,000000,13.1,13.16,12.9,13,48950,0
+DHCNI.US,D,20230614,000000,13,13,12.81,12.9,20720,0
+DHCNI.US,D,20230615,000000,12.8,12.9,12.8,12.86,11865,0
+DHCNI.US,D,20230616,000000,12.77,12.9,12.555,12.7,18501,0
+DHCNI.US,D,20230620,000000,12.51,12.8,12.4864,12.8,49600,0
+DHCNI.US,D,20230621,000000,12.7,12.85,12.2306,12.85,22047,0
+DHCNI.US,D,20230622,000000,12.69,13.18,12.65,12.88,53729,0
+DHCNI.US,D,20230623,000000,12.73,13.08,12.6301,12.9,24747,0
+DHCNI.US,D,20230626,000000,12.83,12.89,12.71,12.8,30124,0
+DHCNI.US,D,20230627,000000,12.75,12.9,12.443,12.875,43606,0
+DHCNI.US,D,20230628,000000,12.88,12.95,12.7517,12.9,23470,0
+DHCNI.US,D,20230629,000000,12.73,12.95,12.7,12.92,26613,0
+DHCNI.US,D,20230630,000000,12.82,13.245,12.8,12.9,743010,0
+DHCNI.US,D,20230703,000000,13.03,13.35,12.9632,13.11,35091,0
+DHCNI.US,D,20230705,000000,13.06,13.06,12.9,12.9,44068,0
+DHCNI.US,D,20230706,000000,13,13.02,12.81,12.81,47370,0
+DHCNI.US,D,20230707,000000,12.8,12.96,12.8,12.9,21952,0
+DHCNI.US,D,20230710,000000,12.93,13.05,12.8,12.85,71953,0
+DHCNI.US,D,20230711,000000,12.91,13.02,12.71,12.81,25425,0
+DHCNI.US,D,20230712,000000,12.83,13.23,12.78,12.92,21563,0
+DHCNI.US,D,20230713,000000,12.75,13.17,12.75,13.04,17121,0
+DHCNI.US,D,20230714,000000,13,13.05,12.935,13.01,13329,0
+DHCNI.US,D,20230717,000000,12.7821,13.29,12.7821,13.07,20883,0
+DHCNI.US,D,20230718,000000,13.4,13.4,13.02,13.15,41953,0
+DHCNI.US,D,20230719,000000,13.14,13.25,13.05,13.05,28607,0
+DHCNI.US,D,20230720,000000,13.05,13.2,12.9,13,22859,0
+DHCNI.US,D,20230721,000000,12.99,13,12.9241,13,10655,0
+DHCNI.US,D,20230724,000000,13,13.05,12.8901,13,17002,0
+DHCNI.US,D,20230725,000000,12.92,13.1,12.92,12.98,25576,0
+DHCNI.US,D,20230726,000000,13.025,13.04,12.93,13,31049,0
+DHCNI.US,D,20230727,000000,13,13.05,12.92,13,21493,0
+DHCNI.US,D,20230728,000000,13.1,13.1,12.9089,13.01,29748,0
+DHCNI.US,D,20230731,000000,13.05,13.19,12.9931,13.19,59223,0
+DHCNI.US,D,20230801,000000,13.15,13.2,13.045,13.07,49959,0
+DHCNI.US,D,20230802,000000,12.96,13.04,12.89,12.99,31930,0
+DHCNI.US,D,20230803,000000,13,13,12.81,12.93,38743,0
+DHCNI.US,D,20230804,000000,12.81,13,12.7901,12.9,45598,0
+DHCNI.US,D,20230807,000000,12.9,13.44,12.79,13.44,52663,0
+DHCNI.US,D,20230808,000000,13.25,13.29,13.08,13.16,12557,0
+DHCNI.US,D,20230809,000000,13.2821,13.4024,12.92,12.95,11561,0
+DHCNI.US,D,20230810,000000,13.1,13.1411,12.81,12.82,8364,0
+DHCNI.US,D,20230811,000000,12.74,12.895,12.64,12.65,15714,0
+DHCNI.US,D,20230814,000000,12.63,13.1,12.622,13.1,9741,0
+DHCNI.US,D,20230815,000000,13.15,13.48,13.0375,13.48,1187106,0
+DHCNI.US,D,20230816,000000,13.4,13.85,13.325,13.79,30911,0
+DHCNI.US,D,20230817,000000,13.71,15.1,13.55,14.4,725790,0
+DHCNI.US,D,20230818,000000,13.0401,14.76,13.0401,14.5,438849,0
+DHCNI.US,D,20230821,000000,14.3301,14.53,14.0001,14.5,114097,0
+DHCNI.US,D,20230822,000000,14.5958,14.73,14.5,14.5,10910,0
+DHCNI.US,D,20230823,000000,14.54,15.1,14.54,15,94842,0
+DHCNI.US,D,20230824,000000,15.2,15.2,14.83,15.05,24769,0
+DHCNI.US,D,20230825,000000,14.7,14.9,14.64,14.64,29169,0
+DHCNI.US,D,20230828,000000,14.58,14.95,14.5001,14.9,40618,0
+DHCNI.US,D,20230829,000000,14.75,14.98,14.5,14.98,11657,0
+DHCNI.US,D,20230830,000000,14.82,15.03,14.82,14.92,13458,0
+DHCNI.US,D,20230831,000000,14.845,15.8,14.845,15.8,76023,0
+DHCNI.US,D,20230901,000000,15.5,15.78,15.43,15.43,32076,0
+DHCNI.US,D,20230905,000000,15.34,15.34,14.9,15.01,14036,0
+DHCNI.US,D,20230906,000000,14.95,15.1,14.75,15.08,14709,0
+DHCNI.US,D,20230907,000000,14.955,15,14.5,14.77,8419,0
+DHCNI.US,D,20230908,000000,14.57,14.77,14.57,14.77,40125,0
+DHCNI.US,D,20230911,000000,14.54,14.75,14.42,14.71,20882,0
+DHCNI.US,D,20230912,000000,14.75,14.78,14.6501,14.75,19056,0
+DHCNI.US,D,20230913,000000,14.75,14.8,14.56,14.75,11975,0
+DHCNI.US,D,20230914,000000,14.75,14.81,13.75,14.74,36651,0
+DHCNI.US,D,20230915,000000,14.5,14.75,14.5,14.75,37388,0
+DHCNI.US,D,20230918,000000,14.6,14.79,14.48,14.75,65679,0
+DHCNI.US,D,20230919,000000,14.71,14.83,14.5601,14.75,46135,0
+DHCNI.US,D,20230920,000000,14.765,14.85,14.75,14.8,14812,0
+DHCNI.US,D,20230921,000000,14.75,14.85,14.59,14.7,57194,0
+DHCNI.US,D,20230922,000000,14,14.76,14,14.36,26471,0
+DHCNI.US,D,20230925,000000,14.14,14.53,13.07,14.53,33270,0
+DHCNI.US,D,20230926,000000,14.16,14.48,14.06,14.175,12177,0
+DHCNI.US,D,20230927,000000,14.14,14.18,13.91,14.05,37234,0
+DHCNI.US,D,20230928,000000,13.99,14.49,13.4195,14.48,20539,0
+DHCNI.US,D,20230929,000000,14.51,14.53,14,14.4,48854,0
+DHCNI.US,D,20231002,000000,14.1,14.35,14.1,14.21,3468,0
+DHCNI.US,D,20231003,000000,14.34,14.4,14.0401,14.31,9361,0
+DHCNI.US,D,20231004,000000,14.23,14.24,13.69,14.15,27796,0
+DHCNI.US,D,20231005,000000,14.13,14.4,14.0481,14.22,40311,0
+DHCNI.US,D,20231006,000000,14.155,14.41,13.93,13.93,35954,0
+DHCNI.US,D,20231009,000000,13.68,14.09,13.68,13.89,4988,0
+DHCNI.US,D,20231010,000000,14.0079,14.2,13.84,14.2,7304,0
+DHCNI.US,D,20231011,000000,14.1829,14.1829,14,14,4096,0
+DHCNI.US,D,20231012,000000,13.58,13.9,13.5,13.5,17853,0
+DHCNI.US,D,20231013,000000,13.36,13.45,13.21,13.222,4465,0
+DHCNI.US,D,20231016,000000,13.28,13.28,12.84,12.94,2984,0
+DHCNI.US,D,20231017,000000,12.73,12.9,12.7009,12.85,16500,0
+DHCNI.US,D,20231018,000000,12.53,12.7,12.2,12.52,22679,0
+DHCNI.US,D,20231019,000000,12.26,12.4899,12.1401,12.41,10349,0
+DHCNI.US,D,20231020,000000,12.1048,12.73,12.1048,12.73,2249,0
+DHCNI.US,D,20231023,000000,12.55,12.78,12.02,12.5,6819,0
+DHCNI.US,D,20231024,000000,12.3643,13.36,12.3643,13,11875,0
+DHCNI.US,D,20231025,000000,13.0001,13.1081,12.85,13,9731,0
+DHCNI.US,D,20231026,000000,13,13,12.7,12.95,2574,0
+DHCNI.US,D,20231027,000000,13.03,13.03,12.6235,13,2496,0
+DHCNI.US,D,20231030,000000,13.25,13.25,12.8601,13,2253,0
+DHCNI.US,D,20231031,000000,13.06,13.74,13.0001,13.74,27497,0
+DHCNI.US,D,20231101,000000,14.03,14.28,13.8916,14.0201,15632,0
+DHCNI.US,D,20231102,000000,14.32,14.32,13.94,14.29,19766,0
+DHCNI.US,D,20231103,000000,14.15,14.35,14.12,14.29,10839,0
+DHCNI.US,D,20231106,000000,14.28,14.28,14.16,14.2189,5346,0
+DHCNI.US,D,20231107,000000,14.1612,14.175,13.7,13.8,3918,0
+DHCNI.US,D,20231108,000000,13.65,14.19,13.65,13.9,4864,0
+DHCNI.US,D,20231109,000000,13.72,14.17,13.64,14.17,4445,0
+DHCNI.US,D,20231110,000000,13.7353,14,13.6501,13.96,6378,0
+DHCNI.US,D,20231113,000000,13.4275,13.81,13.29,13.64,8102,0
+DHCNI.US,D,20231114,000000,13.51,13.53,13.12,13.225,10963,0
+DHCNI.US,D,20231115,000000,13.03,13.8,13,13.8,8153,0
+DHCNI.US,D,20231116,000000,13.56,13.93,13.56,13.93,6119,0
+DHCNI.US,D,20231117,000000,14.12,14.12,13.17,13.43,9019,0
+DHCNI.US,D,20231120,000000,13.45,13.6,13.11,13.33,27986,0
+DHCNI.US,D,20231121,000000,13.42,13.53,13.21,13.53,12963,0
+DHCNI.US,D,20231122,000000,13.37,13.91,13.09,13.69,8095,0
+DHCNI.US,D,20231124,000000,13.5154,13.5154,13.5154,13.5154,240,0
+DHCNI.US,D,20231127,000000,13.62,13.98,13.22,13.75,16373,0
+DHCNI.US,D,20231128,000000,13.4901,13.94,13.49,13.85,18035,0
+DHCNI.US,D,20231129,000000,13.85,14.64,13.54,14.37,28261,0
+DHCNI.US,D,20231130,000000,14.36,15.2,13.7901,14.9,66987,0
+DHCNI.US,D,20231201,000000,14.8,15.1,14.5,15.08,22303,0
+DHCNI.US,D,20231204,000000,15,15.19,14.67,15.19,14500,0
+DHCNI.US,D,20231205,000000,15.15,15.4,14.7906,15.27,28816,0
+DHCNI.US,D,20231206,000000,15.14,15.25,14.83,15.09,26313,0
+DHCNI.US,D,20231207,000000,14.9,15.37,14.9,15.36,14500,0
+DHCNI.US,D,20231208,000000,15.35,15.45,15.0601,15.42,12997,0
+DHCNI.US,D,20231211,000000,15.02,15.225,14.8401,15.17,8169,0
+DHCNI.US,D,20231212,000000,15.2,15.48,15.1001,15.33,22158,0
+DHCNI.US,D,20231213,000000,15.33,15.83,15.0454,15.77,48921,0
+DHCNI.US,D,20231214,000000,15.52,16.1,15.3,15.3,26616,0
+DHCNI.US,D,20231215,000000,15.3,15.7332,15.22,15.35,23552,0
+DHCNI.US,D,20231218,000000,15.09,15.6899,14.91,14.91,37774,0
+DHCNI.US,D,20231219,000000,14.9,15.5,14.9,15.27,35011,0
+DHCNI.US,D,20231220,000000,15.37,15.37,15.03,15.2,35452,0
+DHCNI.US,D,20231221,000000,15.2,15.3,14.9819,15,48400,0
+DHCNI.US,D,20231222,000000,15.16,15.3,14.87,15.1,50405,0
+DHCNI.US,D,20231226,000000,15.01,15.245,14.91,14.91,46100,0
+DHCNI.US,D,20231227,000000,15.1,15.14,15.03,15.13,24833,0
+DHCNI.US,D,20231228,000000,14.9329,15.2,14.9323,15.2,14773,0
+DHCNI.US,D,20231229,000000,14.96,15.14,14.96,15.1,51228,0
+DHCNI.US,D,20240102,000000,14.96,15.2,14.7313,15.16,49678,0
+DHCNI.US,D,20240103,000000,14.62,15.17,14.62,15.13,45434,0
+DHCNI.US,D,20240104,000000,15.15,15.2487,15.0301,15.1,37125,0
+DHCNI.US,D,20240105,000000,15.2,15.26,15.14,15.19,39204,0
+DHCNI.US,D,20240108,000000,14.91,15.3,14.91,15.25,19580,0
+DHCNI.US,D,20240109,000000,14.9712,15.35,14.9712,15.35,28684,0
+DHCNI.US,D,20240110,000000,15.3,15.4,15.3,15.38,9113,0
+DHCNI.US,D,20240111,000000,15.28,15.4,15.25,15.34,34657,0
+DHCNI.US,D,20240112,000000,15.4,15.54,15.16,15.5,40784,0
+DHCNI.US,D,20240116,000000,15.37,15.4,15.2233,15.4,19759,0
+DHCNI.US,D,20240117,000000,15.44,15.44,15.28,15.28,32983,0
+DHCNI.US,D,20240118,000000,15.4,15.445,15.25,15.4,35414,0
+DHCNI.US,D,20240119,000000,15.27,15.28,14.97,15.25,11202,0
+DHCNI.US,D,20240122,000000,15.22,15.33,15.22,15.33,6020,0
+DHCNI.US,D,20240123,000000,15.25,15.25,15.1101,15.189,7936,0
+DHCNI.US,D,20240124,000000,14.9349,15.18,14.9349,14.9621,12509,0
+DHCNI.US,D,20240125,000000,14.91,14.9918,14.91,14.99,8143,0
+DHCNI.US,D,20240126,000000,14.77,14.9384,14.5442,14.7501,16189,0
+DHCNI.US,D,20240129,000000,14.99,14.99,14.58,14.75,6100,0
+DHCNI.US,D,20240130,000000,14.89,15.09,14.79,14.79,9649,0
+DHCNI.US,D,20240131,000000,14.85,15.13,14.62,14.62,10508,0
+DHCNI.US,D,20240201,000000,14.96,15.0799,14.695,14.815,7076,0
+DHCNI.US,D,20240202,000000,14.95,15,14.92,14.935,9246,0
+DHCNI.US,D,20240205,000000,14.91,14.91,14.66,14.66,6923,0
+DHCNI.US,D,20240206,000000,14.712,14.855,14.6501,14.855,2627,0
+DHCNI.US,D,20240207,000000,14.76,14.9899,14.76,14.8501,4934,0
+DHCNI.US,D,20240208,000000,14.68,14.94,14.56,14.7833,12383,0
+DHCNI.US,D,20240209,000000,14.77,14.87,14.76,14.84,11054,0
+DHCNI.US,D,20240212,000000,14.8,14.8,14.72,14.745,10737,0
+DHCNI.US,D,20240213,000000,14.74,14.76,14.595,14.75,10973,0
+DHCNI.US,D,20240214,000000,14.81,14.87,14.7,14.87,13146,0
+DHCNI.US,D,20240215,000000,14.75,14.8414,14.7337,14.78,8689,0
+DHCNI.US,D,20240216,000000,14.8,14.95,14.66,14.8,8567,0
+DHCNI.US,D,20240220,000000,14.825,14.9132,14.77,14.8,10404,0
+DHCNI.US,D,20240221,000000,14.77,14.77,14.4697,14.4697,3544,0
+DHCNI.US,D,20240222,000000,14.47,14.75,14.145,14.75,7534,0
+DHCNI.US,D,20240223,000000,14.1886,14.95,14.1886,14.72,16656,0
+DHCNI.US,D,20240226,000000,14.31,14.71,14.3,14.71,6195,0
+DHCNI.US,D,20240227,000000,14.71,14.85,14.55,14.73,14065,0
+DHCNI.US,D,20240228,000000,14.6,14.96,14.4,14.96,5104,0
+DHCNI.US,D,20240229,000000,14.77,15.95,14.77,15.69,81035,0
+DHCNI.US,D,20240301,000000,15.448,15.6,15.25,15.315,15745,0
+DHCNI.US,D,20240304,000000,15.15,15.15,14.067,14.675,41014,0
+DHCNI.US,D,20240305,000000,14.49,14.845,14.48,14.81,9315,0
+DHCNI.US,D,20240306,000000,14.8,15.2,14.79,15.085,13123,0
+DHCNI.US,D,20240307,000000,15.24,15.27,14.972,15.13,12681,0
+DHCNI.US,D,20240308,000000,15.2,15.36,15.2,15.3,10755,0
+DHCNI.US,D,20240311,000000,15.2,15.27,15.0501,15.19,5677,0
+DHCNI.US,D,20240312,000000,15.1671,15.29,15.14,15.24,7707,0
+DHCNI.US,D,20240313,000000,15.17,15.17,15,15.1142,7990,0
+DHCNI.US,D,20240314,000000,14.8023,15.175,14.8023,15.15,8269,0
+DHCNI.US,D,20240315,000000,15.1,15.14,15.024,15.09,3882,0
+DHCNI.US,D,20240318,000000,15.26,15.26,15.16,15.2078,21594,0
+DHCNI.US,D,20240319,000000,15.08,15.35,14.91,15.21,22912,0
+DHCNI.US,D,20240320,000000,15.07,15.25,14.94,15.25,13872,0
+DHCNI.US,D,20240321,000000,15.06,15.28,15.05,15.23,27218,0
+DHCNI.US,D,20240322,000000,15.01,15.19,14.93,15.13,5138,0
+DHCNI.US,D,20240325,000000,15.1456,15.1456,14.82,14.89,8141,0
+DHCNI.US,D,20240326,000000,14.635,15.105,14.56,15.08,4692,0
+DHCNI.US,D,20240327,000000,14.82,15.0999,14.7523,15.03,5648,0
+DHCNI.US,D,20240328,000000,15.08,15.2,14.1,14.32,42532,0
+DHCNI.US,D,20240401,000000,14.45,14.765,14.4115,14.65,15716,0
+DHCNI.US,D,20240402,000000,14.65,14.74,14.15,14.52,9280,0
+DHCNI.US,D,20240403,000000,14.3854,15.24,14.3854,15.1,17197,0
+DHCNI.US,D,20240404,000000,15.015,15.1,15.0001,15.05,1727,0
+DHCNI.US,D,20240405,000000,14.79,15.1,14.79,15.1,9725,0
+DHCNI.US,D,20240408,000000,14.9805,15.01,14.11,14.9805,14333,0
+DHCNI.US,D,20240409,000000,15.02,15.0999,14.49,14.88,14188,0
+DHCNI.US,D,20240410,000000,14.77,14.9299,13.43,13.97,17994,0
+DHCNI.US,D,20240411,000000,13.97,13.97,13.43,13.715,24151,0
+DHCNI.US,D,20240412,000000,13.63,14.44,13.5,14.07,12958,0
+DHCNI.US,D,20240415,000000,14.1,14.1,13.44,13.47,8261,0
+DHCNI.US,D,20240416,000000,13.44,13.9,13.15,13.71,12194,0
+DHCNI.US,D,20240417,000000,13.58,14.24,13.58,13.66,10312,0
+DHCNI.US,D,20240418,000000,13.75,13.75,13.32,13.32,7504,0
+DHCNI.US,D,20240419,000000,13.21,13.69,13.14,13.16,7664,0
+DHCNI.US,D,20240422,000000,13.5,13.87,13.13,13.33,8910,0
+DHCNI.US,D,20240423,000000,13.3,13.9,13.3,13.49,9285,0
+DHCNI.US,D,20240424,000000,13.0425,13.49,13.0425,13.2796,9537,0
+DHCNI.US,D,20240425,000000,13.19,13.28,13.135,13.14,8221,0
+DHCNI.US,D,20240426,000000,13.2,13.396,13.01,13.05,12911,0
+DHCNI.US,D,20240429,000000,13.25,13.78,13.1,13.78,8350,0
+DHCNI.US,D,20240430,000000,13.7,13.74,12.5,12.6,85519,0
+DHCNI.US,D,20240501,000000,12.96,14.0799,12.75,12.85,75919,0
+DHCNI.US,D,20240502,000000,12.95,13.2583,12.9,12.98,2480561,0
+DHCNI.US,D,20240503,000000,13.11,13.37,13,13.37,7934,0
+DHCNI.US,D,20240506,000000,12.87,13.55,12.87,13.515,14453,0
+DHCNI.US,D,20240507,000000,13.154,13.5499,12.9,13.15,21700,0
+DHCNI.US,D,20240508,000000,13.02,13.44,12.75,13.04,20607,0
+DHCNI.US,D,20240509,000000,12.98,13.04,12.895,13.02,15317,0
+DHCNI.US,D,20240510,000000,12.96,13.04,12.8105,13.02,12785,0
+DHCNI.US,D,20240513,000000,13.01,13.34,12.91,13.11,9822,0
+DHCNI.US,D,20240514,000000,12.91,13.12,12.79,12.95,15603,0
+DHCNI.US,D,20240515,000000,13.27,13.452,13.01,13.24,19515,0
+DHCNI.US,D,20240516,000000,13.4,13.4,13,13.15,8263,0
+DHCNI.US,D,20240517,000000,13.04,13.3758,12.7601,12.99,11014,0
+DHCNI.US,D,20240520,000000,12.84,13.16,12.84,13.09,11282,0
+DHCNI.US,D,20240521,000000,12.91,13.16,12.86,12.95,12997,0
+DHCNI.US,D,20240522,000000,12.84,12.98,12.81,12.84,7324,0
+DHCNI.US,D,20240523,000000,12.85,12.925,12.37,12.74,24572,0
+DHCNI.US,D,20240524,000000,12.6,12.96,12.6,12.95,3996,0
+DHCNI.US,D,20240528,000000,12.82,13.07,12.82,13.07,13478,0
+DHCNI.US,D,20240529,000000,13,13.21,12.7441,13.1,13219,0
+DHCNI.US,D,20240530,000000,13.28,13.5,13.0701,13.5,12887,0
+DHCNI.US,D,20240531,000000,13.9,14.3,13.9,14.3,22652,0
+DHCNI.US,D,20240603,000000,14.15,14.18,13.5701,14.17,7701,0
+DHCNI.US,D,20240604,000000,14.15,14.29,14.1001,14.215,9558,0
+DHCNI.US,D,20240605,000000,14.2,14.29,14.2,14.29,15023,0
+DHCNI.US,D,20240606,000000,13.9089,14.16,13.7179,14.14,15276,0
+DHCNI.US,D,20240607,000000,14.14,14.29,13.525,14.23,7223,0
+DHCNI.US,D,20240610,000000,14.15,14.29,13.665,14.29,10479,0
+DHCNI.US,D,20240611,000000,13.02,14.3,13.02,13.9801,9586,0
+DHCNI.US,D,20240612,000000,14.16,14.55,14.1019,14.55,11566,0
+DHCNI.US,D,20240613,000000,14.25,14.85,14.25,14.25,8280,0
+DHCNI.US,D,20240614,000000,14.07,14.26,14.03,14.15,5420,0
+DHCNI.US,D,20240617,000000,14.29,14.3,14.185,14.185,4403,0
+DHCNI.US,D,20240618,000000,14.12,14.345,14.07,14.34,17578,0
+DHCNI.US,D,20240620,000000,14.25,14.515,14.12,14.25,3668,0
+DHCNI.US,D,20240621,000000,14.25,14.64,14.25,14.3,17714,0
+DHCNI.US,D,20240624,000000,13.8,14.36,13.8,14.31,9096,0
+DHCNI.US,D,20240625,000000,14.28,14.31,14.05,14.07,8524,0
+DHCNI.US,D,20240626,000000,14.1,14.1,12.9801,13.1,122423,0
+DHCNI.US,D,20240627,000000,13.675,13.75,12.86,13.19,89590,0
+DHCNI.US,D,20240628,000000,13.0327,13.33,12.51,12.69,341115,0
+DHCNI.US,D,20240701,000000,12.8,13.1999,12.8,13.18,45728,0
+DHCNI.US,D,20240702,000000,13.23,13.75,13.23,13.73,27406,0
+DHCNI.US,D,20240703,000000,13.615,14,13.615,14,25735,0
+DHCNI.US,D,20240705,000000,13.95,14.51,13.815,14.41,32688,0
+DHCNI.US,D,20240708,000000,14.26,14.3,13.75,13.96,27813,0
+DHCNI.US,D,20240709,000000,14,14.0068,13.8,13.82,5246,0
+DHCNI.US,D,20240710,000000,13.8,14.04,13.7501,13.99,4840,0
+DHCNI.US,D,20240711,000000,14.41,14.55,14.1001,14.26,27157,0
+DHCNI.US,D,20240712,000000,14.23,14.42,13.86,14.0818,35056,0
+DHCNI.US,D,20240715,000000,13.6,14,13.6,13.93,17259,0
+DHCNI.US,D,20240716,000000,13.77,14.12,13.7332,14.02,24385,0
+DHCNI.US,D,20240717,000000,13.89,14.04,13.62,14.025,12982,0
+DHCNI.US,D,20240718,000000,13.85,14.21,13.8201,14.21,12949,0
+DHCNI.US,D,20240719,000000,14.2,14.2,13.9501,14.1301,5554,0
+DHCNI.US,D,20240722,000000,14.11,14.2799,13.86,14.11,15128,0
+DHCNI.US,D,20240723,000000,14.17,14.185,14.05,14.09,19519,0
+DHCNI.US,D,20240724,000000,14.0378,14.07,13.73,13.96,5737,0
+DHCNI.US,D,20240725,000000,14.025,14.185,13.9101,13.99,22363,0
+DHCNI.US,D,20240726,000000,14.03,14.14,13.8771,14.06,6555,0
+DHCNI.US,D,20240729,000000,13.7226,14.078,13.7226,13.795,10404,0
+DHCNI.US,D,20240730,000000,13.8,13.81,13.6901,13.79,2250,0
+DHCNI.US,D,20240731,000000,13.89,14.08,13.59,13.63,40324,0
+DHCNI.US,D,20240801,000000,13.91,14.16,13.7949,14.1,27103,0
+DHCNI.US,D,20240802,000000,14.14,14.4,13.97,14.05,29206,0
+DHCNI.US,D,20240805,000000,13.6101,13.81,13.5,13.73,2457,0
+DHCNI.US,D,20240806,000000,13.93,13.998,13.5,13.65,11767,0
+DHCNI.US,D,20240807,000000,13.75,13.85,13.6347,13.6347,6501,0
+DHCNI.US,D,20240808,000000,14.19,14.19,13.49,13.9,15527,0
+DHCNI.US,D,20240809,000000,13.844,14.01,13.58,13.94,32768,0
+DHCNI.US,D,20240812,000000,13.94,13.942,13.8501,13.93,8914,0
+DHCNI.US,D,20240813,000000,13.8701,13.99,13.8701,13.98,6346,0
+DHCNI.US,D,20240814,000000,14.2,14.3,14.0501,14.25,27988,0
+DHCNI.US,D,20240815,000000,14.125,14.405,14.125,14.28,9460,0
+DHCNI.US,D,20240816,000000,14.205,14.215,14.125,14.125,21015,0
+DHCNI.US,D,20240819,000000,14.09,14.15,14.01,14.15,17455,0
+DHCNI.US,D,20240820,000000,14.01,14.16,14.01,14.15,19786,0
+DHCNI.US,D,20240821,000000,14.15,14.18,14.035,14.13,22806,0
+DHCNI.US,D,20240822,000000,14.09,14.15,14.03,14.12,13080,0
+DHCNI.US,D,20240823,000000,14.14,14.31,14.0307,14.25,18864,0
+DHCNI.US,D,20240826,000000,14.25,14.4,14.16,14.35,28696,0
+DHCNI.US,D,20240827,000000,14.15,14.545,14.15,14.44,10947,0
+DHCNI.US,D,20240828,000000,14.384,14.9,14.324,14.54,6213,0
+DHCNI.US,D,20240829,000000,14.565,14.765,14.47,14.74,9325,0
+DHCNI.US,D,20240830,000000,14.61,14.68,14.33,14.5,119197,0
+DHCNI.US,D,20240903,000000,14.46,14.6,14.39,14.39,11534,0
+DHCNI.US,D,20240904,000000,14.33,14.545,14.33,14.5,4263,0
+DHCNI.US,D,20240905,000000,14.58,14.715,14.51,14.57,12442,0
+DHCNI.US,D,20240906,000000,14.57,14.735,14.445,14.7,17881,0
+DHCNI.US,D,20240909,000000,14.65,14.9,14.6421,14.85,28467,0
+DHCNI.US,D,20240910,000000,14.83,14.875,14.735,14.82,20958,0
+DHCNI.US,D,20240911,000000,14.71,14.85,14.605,14.82,12224,0
+DHCNI.US,D,20240912,000000,14.69,14.85,14.69,14.83,17339,0
+DHCNI.US,D,20240913,000000,14.815,14.91,14.8,14.9,14600,0
+DHCNI.US,D,20240916,000000,14.9,14.94,14.8001,14.94,29452,0
+DHCNI.US,D,20240917,000000,14.95,15.17,14.95,15.17,45596,0
+DHCNI.US,D,20240918,000000,15.17,15.6,15.07,15.45,7749,0
+DHCNI.US,D,20240919,000000,15.5,16.5,15.485,16.49,29814,0
+DHCNI.US,D,20240920,000000,16.41,16.86,15.79,16.79,15478,0
+DHCNI.US,D,20240923,000000,16.43,17.096,16.43,17.03,41401,0
+DHCNI.US,D,20240924,000000,16.9587,17.1,16.9,17.09,29159,0
+DHCNI.US,D,20240925,000000,16.9226,16.99,16.88,16.99,29591,0
+DHCNI.US,D,20240926,000000,16.9,16.93,16.79,16.9,6460,0
+DHCNI.US,D,20240927,000000,16.865,16.905,16.76,16.77,9205,0
+DHCNI.US,D,20240930,000000,16.78,16.95,16.385,16.71,53700,0
+DHCNI.US,D,20241001,000000,16.6,16.63,16.4525,16.57,29215,0
+DHCNI.US,D,20241002,000000,16.4662,16.695,16.46,16.5,15257,0
+DHCNI.US,D,20241003,000000,16.45,16.63,16.45,16.63,10052,0
+DHCNI.US,D,20241004,000000,15.3401,16.61,15.3401,16.55,287833,0
+DHCNI.US,D,20241007,000000,16.42,16.42,16.11,16.28,12958,0
+DHCNI.US,D,20241008,000000,16.19,16.58,16.19,16.58,6393,0
+DHCNI.US,D,20241009,000000,16.35,16.58,16.35,16.58,16961,0
+DHCNI.US,D,20241010,000000,16.58,16.63,16.54,16.58,53229,0
+DHCNI.US,D,20241011,000000,16.6,16.605,16.4001,16.6,26536,0
+DHCNI.US,D,20241014,000000,16.47,16.68,16.47,16.68,13653,0
+DHCNI.US,D,20241015,000000,16.43,16.73,16.36,16.69,51921,0
+DHCNI.US,D,20241016,000000,16.7,17.46,16.7,16.74,48732,0
+DHCNI.US,D,20241017,000000,16.52,16.6,16.35,16.59,9112,0
+DHCNI.US,D,20241018,000000,16.465,16.59,16.33,16.585,10242,0
+DHCNI.US,D,20241021,000000,16.33,16.5,16.28,16.3199,10783,0
+DHCNI.US,D,20241022,000000,16.2,16.565,16.1821,16.495,9916,0
+DHCNI.US,D,20241023,000000,16.4,16.4,15.81,15.9899,5641,0
+DHCNI.US,D,20241024,000000,16.12,16.12,15.56,15.64,13629,0
+DHCNI.US,D,20241025,000000,15.525,15.64,15.265,15.265,17377,0
+DHCNI.US,D,20241028,000000,15.24,15.26,15.2138,15.25,29611,0
+DHCNI.US,D,20241029,000000,15.25,15.5,15.1019,15.49,4601,0
+DHCNI.US,D,20241030,000000,15.36,15.55,14.8801,15.55,18290,0
+DHCNI.US,D,20241031,000000,15.62,16.1,15.355,16,38223,0
+DHCNI.US,D,20241101,000000,15.95,16.3399,15.81,15.81,37266,0
+DHCNI.US,D,20241104,000000,16,16.01,15.64,15.877,30191,0
+DHCNI.US,D,20241105,000000,15.45,15.855,15.05,15.55,83789,0
+DHCNI.US,D,20241106,000000,15.68,15.68,15,15.0779,20590,0
+DHCNI.US,D,20241107,000000,15.06,15.75,15.06,15.44,24220,0
+DHCNI.US,D,20241108,000000,15.59,15.83,15.45,15.73,299661,0
+DHCNI.US,D,20241111,000000,15.72,15.72,15.4,15.55,9520,0
+DHCNI.US,D,20241112,000000,15.52,15.8399,15.2,15.21,13711,0
+DHCNI.US,D,20241113,000000,15.4,15.62,15.16,15.62,19964,0
+DHCNI.US,D,20241114,000000,15.65,15.65,15.28,15.3,8400,0
+DHCNI.US,D,20241115,000000,15.35,15.54,15.23,15.28,5122,0
+DHCNI.US,D,20241118,000000,15.2838,15.79,14.92,14.92,19018,0
+DHCNI.US,D,20241119,000000,14.55,14.94,14.36,14.58,13993,0
+DHCNI.US,D,20241120,000000,14.51,14.94,14.51,14.59,12092,0
+DHCNI.US,D,20241121,000000,14.8206,15.05,14.68,14.68,15472,0
+DHCNI.US,D,20241122,000000,14.95,14.96,14.68,14.83,8842,0
+DHCNI.US,D,20241125,000000,15,15,14.75,14.78,7139,0
+DHCNI.US,D,20241126,000000,14.75,14.75,14.6,14.635,19825,0
+DHCNI.US,D,20241127,000000,14.62,15.08,14.62,15.08,12699,0
+DHCNI.US,D,20241129,000000,14.96,15.735,14.86,14.86,153624,0
+DHCNI.US,D,20241202,000000,14.91,15.3,14.91,15.13,20546,0
+DHCNI.US,D,20241203,000000,15.42,15.9,15.2,15.295,30625,0
+DHCNI.US,D,20241204,000000,15.3,15.35,15.1201,15.27,8731,0
+DHCNI.US,D,20241205,000000,15.26,15.7,15.23,15.6302,24669,0
+DHCNI.US,D,20241206,000000,15.67,15.8227,15.605,15.67,48025,0
+DHCNI.US,D,20241209,000000,15.4701,15.78,15.4701,15.69,77087,0
+DHCNI.US,D,20241210,000000,15.75,15.75,15.51,15.67,6351,0
+DHCNI.US,D,20241211,000000,15.71,15.86,15.32,15.5,29340,0
+DHCNI.US,D,20241212,000000,15.33,15.5,15.15,15.41,6013,0
+DHCNI.US,D,20241213,000000,15.29,15.38,15.12,15.23,10679,0
+DHCNI.US,D,20241216,000000,15.19,15.235,14.88,15.11,55143,0
+DHCNI.US,D,20241217,000000,15.05,15.21,15.002,15.2,16894,0
+DHCNI.US,D,20241218,000000,15.1,15.5,14.6253,14.89,11995,0
+DHCNI.US,D,20241219,000000,14.72,14.9,14.54,14.87,15118,0
+DHCNI.US,D,20241220,000000,14.99,15.19,14.99,15.085,39607,0
+DHCNI.US,D,20241223,000000,15.14,15.14,14.8,14.94,9222,0
+DHCNI.US,D,20241224,000000,15.005,15.045,14.93,15.045,13055,0
+DHCNI.US,D,20241226,000000,15.03,15.05,14.8901,15.05,5791,0
+DHCNI.US,D,20241227,000000,15.075,15.08,14.92,14.96,12490,0
+DHCNI.US,D,20241230,000000,14.94,15.34,14.72,15.3,32130,0
+DHCNI.US,D,20241231,000000,15.1,15.87,15.1,15.59,369203,0
+DHCNI.US,D,20250102,000000,15.34,15.46,14.8801,15,36573,0
+DHCNI.US,D,20250103,000000,15.05,15.05,14.88,15,12005,0
+DHCNI.US,D,20250106,000000,15.05,15.28,14.87,14.95,19900,0
+DHCNI.US,D,20250107,000000,15.09,15.09,14.78,14.9194,12968,0
+DHCNI.US,D,20250108,000000,14.755,14.9,14.73,14.89,13857,0
+DHCNI.US,D,20250110,000000,14.64,14.9,14.5919,14.8,26364,0
+DHCNI.US,D,20250113,000000,14.76,14.8,14.58,14.71,12027,0
+DHCNI.US,D,20250114,000000,14.6571,14.95,14.6571,14.85,12908,0
+DHCNI.US,D,20250115,000000,14.88,15,14.5,14.7,53872,0
+DHCNI.US,D,20250116,000000,14.7,14.73,14.6237,14.64,8803,0
+DHCNI.US,D,20250117,000000,14.655,14.71,14.62,14.64,22108,0
+DHCNI.US,D,20250121,000000,14.64,14.68,14.551,14.65,15130,0
+DHCNI.US,D,20250122,000000,14.67,14.85,14.5,14.63,37533,0
+DHCNI.US,D,20250123,000000,14.3,14.5,14.3,14.45,11250,0
+DHCNI.US,D,20250124,000000,14.43,14.8,14.36,14.8,50686,0
+DHCNI.US,D,20250127,000000,14.65,14.96,14.65,14.7,79338,0
+DHCNI.US,D,20250128,000000,14.67,14.71,14.5501,14.7,28761,0
+DHCNI.US,D,20250129,000000,14.52,14.74,14.52,14.74,18836,0
+DHCNI.US,D,20250130,000000,14.72,14.8,14.4801,14.7,30361,0
+DHCNI.US,D,20250131,000000,14.71,14.9,14.65,14.65,89582,0
+DHCNI.US,D,20250203,000000,14.7,14.8999,14.66,14.66,21852,0
+DHCNI.US,D,20250204,000000,14.69,14.7,14.6001,14.64,17706,0
+DHCNI.US,D,20250205,000000,14.6,14.84,14.6,14.74,25163,0
+DHCNI.US,D,20250206,000000,14.65,14.75,14.6,14.72,19330,0
+DHCNI.US,D,20250207,000000,14.73,14.74,14.5,14.67,24990,0
+DHCNI.US,D,20250210,000000,14.7,14.7,14.6,14.62,9159,0
+DHCNI.US,D,20250211,000000,14.56,14.75,14.56,14.75,24763,0
+DHCNI.US,D,20250212,000000,14.57,14.75,14.57,14.72,12583,0
+DHCNI.US,D,20250213,000000,14.74,14.74,14.63,14.67,5624,0
+DHCNI.US,D,20250214,000000,14.58,14.75,14.56,14.75,17849,0
+DHCNI.US,D,20250218,000000,14.74,14.75,14.6201,14.7,12831,0
+DHCNI.US,D,20250219,000000,14.68,14.8,14.63,14.67,19659,0
+DHCNI.US,D,20250220,000000,14.6,14.7,14.6,14.6401,20445,0
+DHCNI.US,D,20250221,000000,14.69,14.75,14.5188,14.68,7290,0
+DHCNI.US,D,20250224,000000,14.5868,14.72,14.5401,14.6999,41255,0
+DHCNI.US,D,20250225,000000,14.7,14.84,14.5,14.66,74285,0
+DHCNI.US,D,20250226,000000,14.65,14.685,14.59,14.67,20871,0
+DHCNI.US,D,20250227,000000,14.65,14.827,14.5301,14.67,4001,0
+DHCNI.US,D,20250228,000000,14.91,14.95,14.53,14.81,16440,0
+DHCNI.US,D,20250303,000000,14.81,14.81,14.7019,14.8,4813,0
+DHCNI.US,D,20250304,000000,14.8,14.95,14.5342,14.87,12584,0
+DHCNI.US,D,20250305,000000,14.8,15.24,14.8,15.23,6702,0
+DHCNI.US,D,20250306,000000,14.8,15.02,14.71,14.97,5773,0
+DHCNI.US,D,20250307,000000,14.81,14.97,14.79,14.79,3840,0
+DHCNI.US,D,20250310,000000,14.75,14.75,14.59,14.68,30206,0
+DHCNI.US,D,20250311,000000,14.61,14.635,14.5056,14.6,5053,0
+DHCNI.US,D,20250312,000000,14.5,14.75,14,14.54,4646,0
+DHCNI.US,D,20250313,000000,14.54,14.66,14.52,14.66,4480,0
+DHCNI.US,D,20250314,000000,14.375,14.67,14.11,14.29,18974,0
+DHCNI.US,D,20250317,000000,14.37,14.4913,14.255,14.28,1751,0
+DHCNI.US,D,20250318,000000,14.3,14.58,14.27,14.58,4816,0
+DHCNI.US,D,20250319,000000,14.4282,14.44,14.14,14.15,3807,0
+DHCNI.US,D,20250320,000000,14.0601,14.65,14.0601,14.65,1519,0
+DHCNI.US,D,20250321,000000,14.67,14.67,14.1,14.35,7529,0
+DHCNI.US,D,20250324,000000,14.22,14.5166,14.18,14.44,17182,0
+DHCNI.US,D,20250325,000000,14.0901,14.355,14.0901,14.26,1955,0
+DHCNI.US,D,20250326,000000,14.232,14.46,14.22,14.22,8400,0
+DHCNI.US,D,20250327,000000,14.38,14.4079,14.05,14.09,26835,0
+DHCNI.US,D,20250328,000000,14.09,14.38,14.0001,14.09,6584,0
+DHCNI.US,D,20250331,000000,13.4852,14.01,12.98,13.3,132901,0
+DHCNI.US,D,20250401,000000,13.36,14,13.36,13.79,41829,0
+DHCNI.US,D,20250402,000000,13.65,13.9645,13.551,13.83,41328,0
+DHCNI.US,D,20250403,000000,13.69,14,13.69,14,10545,0
+DHCNI.US,D,20250404,000000,13.7301,13.93,13.5,13.89,27984,0
+DHCNI.US,D,20250407,000000,13.6,13.83,13.6,13.66,27589,0
+DHCNI.US,D,20250408,000000,13.69,14.38,13.48,13.6,36000,0
+DHCNI.US,D,20250409,000000,13.7,14.62,13.56,14.34,11260,0
+DHCNI.US,D,20250410,000000,13.8905,13.99,13.67,13.9732,10405,0
+DHCNI.US,D,20250411,000000,13.91,13.96,13.58,13.7,51064,0
+DHCNI.US,D,20250414,000000,13.67,14.035,13.67,13.81,11009,0
+DHCNI.US,D,20250415,000000,13.8,13.84,13.55,13.65,31743,0
+DHCNI.US,D,20250416,000000,13.66,13.775,13.65,13.66,6400,0
+DHCNI.US,D,20250417,000000,13.9,13.9,13.26,13.28,3802,0
+DHCNI.US,D,20250421,000000,13.2,13.2651,12.79,13.0501,6092,0
+DHCNI.US,D,20250422,000000,13.14,13.44,13.14,13.44,7758,0
+DHCNI.US,D,20250423,000000,13.46,13.7793,13.1881,13.38,17927,0
+DHCNI.US,D,20250424,000000,13.38,14.24,13.38,13.56,20914,0
+DHCNI.US,D,20250425,000000,13.5889,14.08,13.3892,14.08,10971,0
+DHCNI.US,D,20250428,000000,13.69,13.9999,13.59,13.59,27963,0
+DHCNI.US,D,20250429,000000,13.95,13.95,13.653,13.68,2848,0
+DHCNI.US,D,20250430,000000,13.85,14.1669,13.42,13.47,7548,0
+DHCNI.US,D,20250501,000000,13.83,14.2499,13.5251,13.56,5879,0
+DHCNI.US,D,20250502,000000,14,14,13.43,13.44,3557,0
+DHCNI.US,D,20250505,000000,13.4001,13.83,13.4001,13.45,3876,0
+DHCNI.US,D,20250506,000000,13.92,14.71,13.92,14.5,33425,0
+DHCNI.US,D,20250507,000000,14.6974,15.3,14.62,14.71,5086,0
+DHCNI.US,D,20250508,000000,14.8151,15.69,14.36,14.7,13958,0
+DHCNI.US,D,20250509,000000,14.84,14.84,14.69,14.69,1718,0
+DHCNI.US,D,20250512,000000,14.71,15.66,14.71,15.03,11766,0
+DHCNI.US,D,20250513,000000,14.7,15.33,14.7,15,12110,0
+DHCNI.US,D,20250514,000000,14.95,15.19,14.95,15.19,5281,0
+DHCNI.US,D,20250515,000000,15.14,15.4,15,15.35,5857,0
+DHCNI.US,D,20250516,000000,15.31,15.4,15.217,15.28,23411,0
+DHCNI.US,D,20250519,000000,15.25,15.59,15.25,15.54,9602,0
+DHCNI.US,D,20250520,000000,15.4,15.58,15.31,15.5,3763,0
+DHCNI.US,D,20250521,000000,15.33,15.5501,15.33,15.5,10809,0
+DHCNI.US,D,20250522,000000,15.4,15.4975,15.35,15.41,4886,0
+DHCNI.US,D,20250523,000000,15.0501,15.3,15.0501,15.3,695,0
+DHCNI.US,D,20250527,000000,15.52,15.6,15.33,15.6,7650,0
+DHCNI.US,D,20250528,000000,15.535,15.59,15.495,15.59,14815,0
+DHCNI.US,D,20250529,000000,15.46,15.76,15.08,15.71,16967,0
+DHCNI.US,D,20250530,000000,15.63,16.47,15.52,16.46,64316,0
+DHCNI.US,D,20250602,000000,16,16.15,15.96,15.96,4434,0
+DHCNI.US,D,20250603,000000,15.92,16.05,15.88,16.03,13906,0
+DHCNI.US,D,20250604,000000,16,16.05,15.965,15.965,7459,0
+DHCNI.US,D,20250605,000000,15.94,16,15.94,15.965,3201,0
+DHCNI.US,D,20250606,000000,15.87,15.98,15.7,15.77,17934,0
+DHCNI.US,D,20250609,000000,15.92,16.05,15.8927,16.03,20766,0
+DHCNI.US,D,20250610,000000,16.08,16.08,15.9265,16,8135,0
+DHCNI.US,D,20250611,000000,15.9701,16.25,15.9701,15.9701,12223,0
+DHCNI.US,D,20250612,000000,16.23,16.35,16.22,16.24,8113,0
+DHCNI.US,D,20250613,000000,16.13,16.13,15.95,16.01,2896,0
+DHCNI.US,D,20250616,000000,15.93,16.24,15.93,16.24,8654,0
+DHCNI.US,D,20250617,000000,16.32,16.32,16.32,16.32,528,0
+DHCNI.US,D,20250618,000000,16.19,16.295,16.02,16.02,4630,0
+DHCNI.US,D,20250620,000000,15.94,16.11,14.9301,16.1,3726,0
+DHCNI.US,D,20250623,000000,16.06,16.17,15.565,16,13954,0
+DHCNI.US,D,20250624,000000,16,16.02,15.99,15.99,1402,0
+DHCNI.US,D,20250625,000000,16,16.0277,15.9201,15.99,5425,0
+DHCNI.US,D,20250626,000000,16,16.025,15.91,16.01,4935,0
+DHCNI.US,D,20250627,000000,15.95,16.01,15.95,15.95,5832,0
+DHCNI.US,D,20250630,000000,15.95,16,15.06,15.65,123186,0
+DHCNI.US,D,20250701,000000,15.75,16.07,15.75,15.94,4880,0
+DHCNI.US,D,20250702,000000,16.19,16.2,16.0254,16.13,11363,0
+DHCNI.US,D,20250703,000000,16.04,16.15,16.04,16.15,2262,0
+DHCNI.US,D,20250707,000000,16.2,16.2,15.79,16.17,3046,0
+DHCNI.US,D,20250708,000000,16.065,16.2,16.065,16.17,12101,0
+DHCNI.US,D,20250709,000000,16.2,16.2,16.11,16.1654,6777,0
+DHCNI.US,D,20250710,000000,16.15,16.22,16.09,16.1488,6677,0
+DHCNI.US,D,20250711,000000,16.14,16.14,15.9,16.038,2288,0
+DHCNI.US,D,20250714,000000,16.04,16.4,16.04,16.4,13417,0
+DHCNI.US,D,20250715,000000,15.9964,15.9964,15.7895,15.91,3159,0
+DHCNI.US,D,20250716,000000,15.82,16.15,15.66,16.065,7052,0
+DHCNI.US,D,20250717,000000,16.17,16.3253,15.94,16.06,12843,0
+DHCNI.US,D,20250718,000000,16.13,16.13,15.85,15.9,10969,0
+DHCNI.US,D,20250721,000000,16.03,16.15,15.9997,16.15,2096,0
+DHCNI.US,D,20250722,000000,15.66,16.15,15.66,16.0344,1795,0
+DHCNI.US,D,20250723,000000,15.7501,15.7801,15.7501,15.7801,865,0
+DHCNI.US,D,20250724,000000,15.83,16,15.6828,16,7169,0
+DHCNI.US,D,20250725,000000,16.05,16.05,15.7,15.85,6230,0
+DHCNI.US,D,20250728,000000,15.74,16.15,15.74,16.01,5422,0
+DHCNI.US,D,20250729,000000,15.85,16.25,15.75,16.17,7872,0
+DHCNI.US,D,20250730,000000,16,16.1,15.9535,16.02,15812,0
+DHCNI.US,D,20250731,000000,16.1,17,16.04,16.82,63948,0
+DHCNI.US,D,20250801,000000,16.86,17.0999,16.31,16.8,11445,0
+DHCNI.US,D,20250804,000000,16.8,16.8,16.5601,16.72,9645,0
+DHCNI.US,D,20250805,000000,16.66,16.76,16.4869,16.59,17965,0
+DHCNI.US,D,20250806,000000,16.56,16.8,16.4141,16.6102,9522,0
+DHCNI.US,D,20250807,000000,16.66,16.67,16.2801,16.635,6614,0
+DHCNI.US,D,20250808,000000,16.64,16.65,16.61,16.62,2039,0
+DHCNI.US,D,20250811,000000,16.53,16.605,16.51,16.605,2243,0
+DHCNI.US,D,20250812,000000,16.68,16.68,16.64,16.66,1332,0
+DHCNI.US,D,20250813,000000,16.7,17.65,16.53,17.6,11705,0
+DHCNI.US,D,20250814,000000,17.53,17.93,16.8501,17.63,43177,0
+DHCNI.US,D,20250815,000000,17.76,17.76,17.22,17.25,10999,0
+DHCNI.US,D,20250818,000000,17.18,17.445,16.81,16.95,21774,0
+DHCNI.US,D,20250819,000000,16.8,17.5999,16.8,17.34,10455,0
+DHCNI.US,D,20250820,000000,16.85,17.185,16.85,16.9801,1655,0
+DHCNI.US,D,20250821,000000,16.75,17.38,16.21,17.16,15435,0
+DHCNI.US,D,20250822,000000,17.21,17.2608,17.1203,17.1203,7082,0
+DHCNI.US,D,20250825,000000,17.04,17.04,16.965,16.99,2934,0
+DHCNI.US,D,20250826,000000,16.99,17.015,16.9101,16.9101,2796,0
+DHCNI.US,D,20250827,000000,16.81,16.99,16.81,16.9,9711,0
+DHCNI.US,D,20250828,000000,16.935,16.935,16.7,16.9,10509,0
+DHCNI.US,D,20250829,000000,16.55,16.93,16.13,16.2,66840,0
+DHCNI.US,D,20250902,000000,16.2,16.44,16.0598,16.42,31764,0
+DHCNI.US,D,20250903,000000,16.6,16.8,16.5,16.8,10635,0
+DHCNI.US,D,20250904,000000,16.79,17.17,16.76,17.17,14004,0
+DHCNI.US,D,20250905,000000,16.9,17.5,16.9,17.5,19967,0
+DHCNI.US,D,20250908,000000,17.425,17.74,17.25,17.74,33348,0
+DHCNI.US,D,20250909,000000,17.63,17.88,17.584,17.88,9261,0
+DHCNI.US,D,20250910,000000,17.88,17.88,17.655,17.79,7583,0
+DHCNI.US,D,20250911,000000,17.83,18.29,17.335,18.03,29360,0
+DHCNI.US,D,20250912,000000,17.65,18.03,17.34,17.85,16204,0
+DHCNI.US,D,20250915,000000,17.3101,18.05,17.3101,17.525,19291,0
+DHCNI.US,D,20250916,000000,17.66,18.25,17.1687,18.24,13197,0
+DHCNI.US,D,20250917,000000,18.15,18.15,18.075,18.15,6585,0
+DHCNI.US,D,20250918,000000,18,18.25,18,18.025,9199,0
+DHCNI.US,D,20250919,000000,17.95,18,17.8,17.9,9598,0
+DHCNI.US,D,20250922,000000,17.5,17.82,17.255,17.4499,12716,0
+DHCNI.US,D,20250923,000000,17.9999,17.9999,17.48,17.5401,6793,0
+DHCNI.US,D,20250924,000000,17.2501,17.99,17.2501,17.26,24123,0
+DHCNI.US,D,20250925,000000,17.48,17.48,17.0001,17.29,2621,0
+DHCNI.US,D,20250926,000000,17.19,17.358,17.06,17.265,2487,0
+DHCNI.US,D,20250929,000000,17.0701,17.11,15.9,16.36,24362,0
+DHCNI.US,D,20250930,000000,16.55,16.7,16.3,16.7,42455,0
+DHCNI.US,D,20251001,000000,16.63,17.2808,16.35,17.09,24395,0
+DHCNI.US,D,20251002,000000,16.76,17.1811,16.76,16.89,1992,0
+DHCNI.US,D,20251003,000000,17.15,18.1,16.92,16.92,9569,0
+DHCNI.US,D,20251006,000000,17.545,17.545,17,17.1,19398,0
+DHCNI.US,D,20251007,000000,17.15,17.245,17.025,17.12,2637,0
+DHCNI.US,D,20251008,000000,17.4999,17.4999,16.9401,17.07,8078,0
+DHCNI.US,D,20251009,000000,15.61,17.4835,15.61,17.305,13892,0
+DHCNI.US,D,20251010,000000,17,17.152,16.99,17.15,3830,0
+DHCNI.US,D,20251013,000000,16.88,17.2,16.52,17.2,2883,0
+DHCNI.US,D,20251014,000000,17.0831,17.33,17.0831,17.25,5617,0
+DHCNI.US,D,20251015,000000,16.75,17.2299,16.65,16.7,15251,0
+DHCNI.US,D,20251016,000000,16.75,16.9106,16.75,16.75,13140,0
+DHCNI.US,D,20251017,000000,16.685,16.8,16.64,16.8,4448,0
+DHCNI.US,D,20251020,000000,16.76,17.57,16.72,17.5,13192,0
+DHCNI.US,D,20251021,000000,17.19,17.85,16.85,17.05,13909,0
+DHCNI.US,D,20251022,000000,16.52,16.8449,16.51,16.75,4387,0
+DHCNI.US,D,20251023,000000,16.8104,17.6999,16.5501,17.6999,9576,0
+DHCNI.US,D,20251024,000000,17.505,17.51,16.82,17.08,14999,0
+DHCNI.US,D,20251027,000000,17.05,17.15,16.72,16.75,3029,0
+DHCNI.US,D,20251028,000000,16.8211,17.1,16.75,16.84,2955,0
+DHCNI.US,D,20251029,000000,16.98,17.19,16.98,17,13890,0
+DHCNI.US,D,20251030,000000,17.06,17.2,16.95,17.1513,21044,0
+DHCNI.US,D,20251031,000000,17.15,17.17,17,17,71964,0
+DHCNI.US,D,20251103,000000,17.22,17.2499,16.97,17.05,10254,0
+DHCNI.US,D,20251104,000000,16.95,17.1325,16.95,17.0515,13705,0
+DHCNI.US,D,20251105,000000,16.54,17.15,16.54,17.01,41570,0
+DHCNI.US,D,20251106,000000,17,17.1,16.9,16.92,20940,0
+DHCNI.US,D,20251107,000000,16.73,16.825,16.5134,16.75,20288,0
+DHCNI.US,D,20251110,000000,16.6,16.85,16.11,16.85,14329,0
+DHCNI.US,D,20251111,000000,16.75,16.855,16.6441,16.6441,5862,0
+DHCNI.US,D,20251112,000000,16.67,16.75,16.43,16.74,6269,0
+DHCNI.US,D,20251113,000000,16.645,17.3224,16.6251,17.3224,4260,0
+DHCNI.US,D,20251114,000000,17.075,17.0999,16.82,16.97,4824,0
+DHCNI.US,D,20251117,000000,16.86,17.72,16.86,17.72,10513,0
+DHCNI.US,D,20251118,000000,17.51,17.6,17.31,17.54,17312,0
+DHCNI.US,D,20251119,000000,17.23,17.41,17.2001,17.2001,5254,0
+DHCNI.US,D,20251120,000000,17.19,17.19,17.04,17.15,6389,0
+DHCNI.US,D,20251121,000000,17.21,17.21,16.8,17.08,3435,0
+DHCNI.US,D,20251124,000000,17.29,17.353,17.28,17.3,484416,0
+DHCNI.US,D,20251125,000000,17.29,17.29,17.2459,17.29,5812,0
+DHCNI.US,D,20251126,000000,17.39,17.46,17.08,17.175,6544,0
+DHCNI.US,D,20251128,000000,17.38,17.38,16.65,16.65,33454,0
+DHCNI.US,D,20251201,000000,16.7099,16.8185,16.5,16.7,27307,0
+DHCNI.US,D,20251202,000000,16.9513,17.2071,16.73,17.05,13929,0
+DHCNI.US,D,20251203,000000,16.72,17.16,16.72,16.99,12718,0
+DHCNI.US,D,20251204,000000,16.74,17.165,16.2701,16.76,15233,0
+DHCNI.US,D,20251205,000000,16.75,17.16,16.625,16.75,15534,0
+DHCNI.US,D,20251208,000000,16.69,16.91,16.6,16.83,18257,0
+DHCNI.US,D,20251209,000000,16.74,16.8805,16.62,16.84,11711,0
+DHCNI.US,D,20251210,000000,16.9,17.5,16.61,17.24,14493,0
+DHCNI.US,D,20251211,000000,16.77,17.49,16.3001,17.46,54395,0
+DHCNI.US,D,20251212,000000,17.25,17.25,16.695,16.77,7932,0
+DHCNI.US,D,20251215,000000,16.87,16.95,16.405,16.7,9550,0
+DHCNI.US,D,20251216,000000,16.77,16.8,16.29,16.43,20118,0
+DHCNI.US,D,20251217,000000,16.44,16.55,16.16,16.55,10243,0
+DHCNI.US,D,20251218,000000,16.39,16.8,16.39,16.8,14620,0
+DHCNI.US,D,20251219,000000,16.8,17.07,16.476,17.04,10953,0
+DHCNI.US,D,20251222,000000,16.67,17.04,16.4894,17.04,11275,0
+DHCNI.US,D,20251223,000000,16.87,16.98,16.2801,16.8,7788,0
+DHCNI.US,D,20251224,000000,16.525,16.75,16.33,16.75,6473,0
+DHCNI.US,D,20251226,000000,16.63,16.91,16.63,16.91,24285,0
+DHCNI.US,D,20251229,000000,16.7,16.78,16.52,16.76,39327,0
+DHCNI.US,D,20251230,000000,16.62,16.76,16.2,16.22,91116,0
+DHCNI.US,D,20251231,000000,16.24,16.3264,15.85,16.01,368574,0
+DHCNI.US,D,20260102,000000,16.12,16.68,16.12,16.68,39412,0
+DHCNI.US,D,20260105,000000,16.45,16.68,16.45,16.6,30196,0
+DHCNI.US,D,20260106,000000,16.6,16.78,16.47,16.78,13301,0
+DHCNI.US,D,20260107,000000,16.79,16.89,16.67,16.78,14193,0
+DHCNI.US,D,20260108,000000,16.68,16.9,16.64,16.64,7043,0
+DHCNI.US,D,20260109,000000,16.65,17,16.65,16.87,6731,0
+DHCNI.US,D,20260112,000000,16.76,16.89,16.5922,16.85,20815,0
+DHCNI.US,D,20260113,000000,16.71,17.19,16.71,17.11,51227,0
+DHCNI.US,D,20260114,000000,17.21,17.25,17.15,17.24,9065,0
+DHCNI.US,D,20260115,000000,16.95,17.39,16.94,17.39,9309,0
+DHCNI.US,D,20260116,000000,17.2,17.2,16.89,17.02,1998,0
+DHCNI.US,D,20260120,000000,17.1,17.22,17,17.15,8604,0
+DHCNI.US,D,20260121,000000,16.7,17.99,16.7,17.5,8667,0
+DHCNI.US,D,20260122,000000,17.5,17.5,17,17.09,5088,0
+DHCNI.US,D,20260123,000000,17.34,17.34,17.01,17.03,2690,0
+DHCNI.US,D,20260126,000000,17.31,17.58,17.02,17.07,8691,0
+DHCNI.US,D,20260127,000000,17.26,17.445,17.24,17.33,8807,0
+DHCNI.US,D,20260128,000000,17.26,17.26,17,17.12,1550,0
+DHCNI.US,D,20260129,000000,17.16,17.3,17.15,17.29,5262,0
+DHCNI.US,D,20260130,000000,17.08,17.86,16.8,17.7,15525,0
+DHCNI.US,D,20260202,000000,17.91,17.9199,17.32,17.32,146624,0
+DHCNI.US,D,20260203,000000,17.23,17.62,17.1325,17.25,17156,0
+DHCNI.US,D,20260204,000000,17.445,17.445,17.1,17.19,16052,0
+DHCNI.US,D,20260205,000000,17.3,17.3,17.01,17.14,30712,0
+DHCNI.US,D,20260206,000000,17.2,17.2,16.98,17.11,34011,0
+DHCNI.US,D,20260209,000000,17.05,17.49,17.05,17.21,24597,0
+DHCNI.US,D,20260210,000000,17.15,17.25,16.8309,17.08,21483,0
+DHCNI.US,D,20260211,000000,17.09,17.09,17.01,17.07,8709,0
+DHCNI.US,D,20260212,000000,17.05,17.38,17.05,17.33,11609,0
+DHCNI.US,D,20260213,000000,17.25,17.258,17.19,17.19,3116,0
+DHCNI.US,D,20260217,000000,17.17,17.71,17.17,17.5,39390,0
+DHCNI.US,D,20260218,000000,17.53,17.65,17.3841,17.65,4137,0
diff --git a/daily/us/nasdaq stocks/1/dhcnl.us.txt b/daily/us/nasdaq stocks/1/dhcnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a33e028e53792d2cd6ba62cb241effb9afd6be80
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dhcnl.us.txt	
@@ -0,0 +1,2421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHCNL.US,D,20160705,000000,25.174,25.174,25.032,25.138,108659,0
+DHCNL.US,D,20160706,000000,25.05,25.174,24.945,25.108,38561,0
+DHCNL.US,D,20160707,000000,25.174,25.538,25.012,25.499,40601,0
+DHCNL.US,D,20160708,000000,25.079,25.509,25.079,25.509,63477,0
+DHCNL.US,D,20160711,000000,25.032,25.308,25.032,25.308,19661,0
+DHCNL.US,D,20160712,000000,25.27,25.27,24.601,24.777,61798,0
+DHCNL.US,D,20160713,000000,24.917,24.927,24.677,24.697,22761,0
+DHCNL.US,D,20160714,000000,24.831,24.935,24.687,24.801,22743,0
+DHCNL.US,D,20160715,000000,24.888,24.888,24.687,24.888,29365,0
+DHCNL.US,D,20160718,000000,24.992,25.45,24.992,25.134,19696,0
+DHCNL.US,D,20160719,000000,25.146,25.365,24.926,24.945,103166,0
+DHCNL.US,D,20160720,000000,25.212,25.212,24.947,24.984,16676,0
+DHCNL.US,D,20160721,000000,25.108,25.299,24.956,25.213,11837,0
+DHCNL.US,D,20160722,000000,25.538,25.556,25.423,25.509,28100,0
+DHCNL.US,D,20160725,000000,25.414,25.414,25.002,25.29,43503,0
+DHCNL.US,D,20160726,000000,25.291,25.499,25.27,25.43,24148,0
+DHCNL.US,D,20160727,000000,25.471,25.509,25.223,25.28,45990,0
+DHCNL.US,D,20160728,000000,25.223,25.316,25.223,25.27,32665,0
+DHCNL.US,D,20160729,000000,25.251,25.356,25.223,25.223,18466,0
+DHCNL.US,D,20160801,000000,25.223,25.318,25.223,25.251,12855,0
+DHCNL.US,D,20160802,000000,25.241,25.499,25.183,25.499,11311,0
+DHCNL.US,D,20160803,000000,25.481,25.499,25.174,25.29,47496,0
+DHCNL.US,D,20160804,000000,25.27,25.347,25.241,25.27,61963,0
+DHCNL.US,D,20160805,000000,25.099,25.28,25.099,25.27,26999,0
+DHCNL.US,D,20160808,000000,25.347,25.356,25.232,25.258,37040,0
+DHCNL.US,D,20160809,000000,25.241,25.299,25.174,25.27,93459,0
+DHCNL.US,D,20160810,000000,25.318,25.442,25.089,25.318,57534,0
+DHCNL.US,D,20160811,000000,25.27,25.442,25.27,25.375,45758,0
+DHCNL.US,D,20160812,000000,25.27,25.363,25.27,25.318,24389,0
+DHCNL.US,D,20160815,000000,25.27,25.318,25.146,25.27,51947,0
+DHCNL.US,D,20160816,000000,25.27,25.308,25.186,25.27,38940,0
+DHCNL.US,D,20160817,000000,25.184,25.365,25.174,25.337,39777,0
+DHCNL.US,D,20160818,000000,25.223,25.347,25.223,25.318,25967,0
+DHCNL.US,D,20160819,000000,25.251,25.318,25.232,25.237,17940,0
+DHCNL.US,D,20160822,000000,25.232,25.29,25.232,25.26,21472,0
+DHCNL.US,D,20160823,000000,25.308,25.347,25.28,25.347,16320,0
+DHCNL.US,D,20160824,000000,25.347,25.347,25.318,25.318,20710,0
+DHCNL.US,D,20160825,000000,25.27,25.404,25.27,25.299,19938,0
+DHCNL.US,D,20160826,000000,25.404,25.404,25.241,25.404,47015,0
+DHCNL.US,D,20160829,000000,25.327,25.385,25.232,25.242,38184,0
+DHCNL.US,D,20160830,000000,25.318,25.318,25.223,25.27,43320,0
+DHCNL.US,D,20160831,000000,25.165,25.292,25.136,25.136,47503,0
+DHCNL.US,D,20160901,000000,25.26,25.308,25.201,25.251,37483,0
+DHCNL.US,D,20160902,000000,25.318,25.356,25.24,25.318,16520,0
+DHCNL.US,D,20160906,000000,25.318,25.375,25.241,25.27,22322,0
+DHCNL.US,D,20160907,000000,25.27,25.356,25.251,25.356,21717,0
+DHCNL.US,D,20160908,000000,25.321,25.375,25.27,25.318,21640,0
+DHCNL.US,D,20160909,000000,25.184,25.29,24.999,25.079,59719,0
+DHCNL.US,D,20160912,000000,25.105,25.105,24.796,24.955,32234,0
+DHCNL.US,D,20160913,000000,25.05,25.05,24.65,24.744,51616,0
+DHCNL.US,D,20160914,000000,24.935,24.935,24.563,24.821,30690,0
+DHCNL.US,D,20160915,000000,24.908,24.908,24.697,24.878,15282,0
+DHCNL.US,D,20160916,000000,24.659,24.908,24.659,24.717,13113,0
+DHCNL.US,D,20160919,000000,24.65,25.126,24.65,24.73,16734,0
+DHCNL.US,D,20160920,000000,25.032,25.032,24.744,24.966,27568,0
+DHCNL.US,D,20160921,000000,25.012,25.05,24.784,25.05,35041,0
+DHCNL.US,D,20160922,000000,25.05,25.28,25.009,25.26,28543,0
+DHCNL.US,D,20160923,000000,25.079,25.442,25.041,25.423,32548,0
+DHCNL.US,D,20160926,000000,25.345,25.547,25.192,25.442,41012,0
+DHCNL.US,D,20160927,000000,25.279,25.643,25.232,25.643,35312,0
+DHCNL.US,D,20160928,000000,25.586,25.643,25.308,25.427,38616,0
+DHCNL.US,D,20160929,000000,25.643,25.643,25.251,25.27,30960,0
+DHCNL.US,D,20160930,000000,25.365,25.72,25.318,25.489,39280,0
+DHCNL.US,D,20161003,000000,25.414,25.481,25.28,25.28,9967,0
+DHCNL.US,D,20161004,000000,25.452,25.481,25.174,25.365,29047,0
+DHCNL.US,D,20161005,000000,25.28,25.394,25.174,25.299,24364,0
+DHCNL.US,D,20161006,000000,25.193,25.318,24.974,25.213,12763,0
+DHCNL.US,D,20161007,000000,25.069,25.423,25.069,25.423,11440,0
+DHCNL.US,D,20161010,000000,25.184,25.41,25.184,25.29,13454,0
+DHCNL.US,D,20161011,000000,25.206,25.327,24.898,25.165,37799,0
+DHCNL.US,D,20161012,000000,24.898,25.27,24.888,24.888,42772,0
+DHCNL.US,D,20161013,000000,24.898,25.069,24.534,25.069,31368,0
+DHCNL.US,D,20161014,000000,24.821,25.223,24.821,25.089,10462,0
+DHCNL.US,D,20161017,000000,25.108,25.108,24.726,24.888,22356,0
+DHCNL.US,D,20161018,000000,24.668,25.481,24.668,25.441,28888,0
+DHCNL.US,D,20161019,000000,25.337,25.385,24.815,25.069,18123,0
+DHCNL.US,D,20161020,000000,24.955,25.174,24.935,25.174,26067,0
+DHCNL.US,D,20161021,000000,25.174,25.174,25.032,25.174,20453,0
+DHCNL.US,D,20161024,000000,25.174,25.174,24.974,25.089,24595,0
+DHCNL.US,D,20161025,000000,24.992,25.174,24.992,25.174,21950,0
+DHCNL.US,D,20161026,000000,25.012,25.174,25.012,25.136,19886,0
+DHCNL.US,D,20161027,000000,25.126,25.126,24.898,24.945,22619,0
+DHCNL.US,D,20161028,000000,25.117,25.117,24.935,24.945,9378,0
+DHCNL.US,D,20161031,000000,24.945,25.099,24.801,24.801,22330,0
+DHCNL.US,D,20161101,000000,24.801,24.965,24.774,24.888,22909,0
+DHCNL.US,D,20161102,000000,24.847,24.926,24.793,24.926,21038,0
+DHCNL.US,D,20161103,000000,24.793,24.922,24.793,24.908,7228,0
+DHCNL.US,D,20161104,000000,24.799,24.888,24.583,24.791,36539,0
+DHCNL.US,D,20161107,000000,24.61,24.774,24.593,24.673,42120,0
+DHCNL.US,D,20161108,000000,24.61,24.784,24.553,24.583,16857,0
+DHCNL.US,D,20161109,000000,24.238,24.687,24.028,24.553,49917,0
+DHCNL.US,D,20161110,000000,24.642,24.642,23.284,23.584,86181,0
+DHCNL.US,D,20161111,000000,23.739,23.962,23.24,23.768,53555,0
+DHCNL.US,D,20161114,000000,23.671,23.893,23.421,23.565,184886,0
+DHCNL.US,D,20161115,000000,23.55,23.982,23.268,23.565,37590,0
+DHCNL.US,D,20161116,000000,23.584,24.166,23.584,23.953,52514,0
+DHCNL.US,D,20161117,000000,23.933,23.933,23.662,23.797,38476,0
+DHCNL.US,D,20161118,000000,23.671,24.146,23.671,24.003,14424,0
+DHCNL.US,D,20161121,000000,24.001,24.05,23.652,23.856,30739,0
+DHCNL.US,D,20161122,000000,23.962,23.962,23.681,23.846,38556,0
+DHCNL.US,D,20161123,000000,23.846,24.046,23.494,23.652,16594,0
+DHCNL.US,D,20161125,000000,23.545,24.145,23.545,23.759,9665,0
+DHCNL.US,D,20161128,000000,23.962,24.122,23.779,23.953,22425,0
+DHCNL.US,D,20161129,000000,24.108,24.19,23.535,23.768,54487,0
+DHCNL.US,D,20161130,000000,23.768,24.05,23.768,24.022,26661,0
+DHCNL.US,D,20161201,000000,24.196,24.196,23.235,23.235,68561,0
+DHCNL.US,D,20161202,000000,23.283,23.381,22.944,23.001,48844,0
+DHCNL.US,D,20161205,000000,22.847,22.934,22.697,22.847,47550,0
+DHCNL.US,D,20161206,000000,22.682,23.575,22.682,23.089,67749,0
+DHCNL.US,D,20161207,000000,22.993,23.574,22.993,23.255,27508,0
+DHCNL.US,D,20161208,000000,23.205,23.753,23.028,23.399,33035,0
+DHCNL.US,D,20161209,000000,23.351,23.792,23.351,23.739,26776,0
+DHCNL.US,D,20161212,000000,23.681,23.72,23.069,23.069,39165,0
+DHCNL.US,D,20161213,000000,23.39,23.39,22.799,22.895,60260,0
+DHCNL.US,D,20161214,000000,22.847,23.021,22.799,22.847,40832,0
+DHCNL.US,D,20161215,000000,22.799,22.966,22.653,22.789,58874,0
+DHCNL.US,D,20161216,000000,22.701,23.041,22.701,22.815,56336,0
+DHCNL.US,D,20161219,000000,22.682,23.041,22.679,22.794,43601,0
+DHCNL.US,D,20161220,000000,22.691,23.031,22.691,22.817,74934,0
+DHCNL.US,D,20161221,000000,22.808,23.506,22.808,23.458,63193,0
+DHCNL.US,D,20161222,000000,23.458,23.467,23.11,23.448,27921,0
+DHCNL.US,D,20161223,000000,23.399,23.623,23.332,23.545,33505,0
+DHCNL.US,D,20161227,000000,23.546,24.011,23.525,23.73,70154,0
+DHCNL.US,D,20161228,000000,23.797,24.06,23.768,23.856,39905,0
+DHCNL.US,D,20161229,000000,23.885,24.011,23.759,23.865,36829,0
+DHCNL.US,D,20161230,000000,24.04,24.04,23.72,23.739,24698,0
+DHCNL.US,D,20170103,000000,23.768,24.011,23.72,23.778,37564,0
+DHCNL.US,D,20170104,000000,23.72,24.244,23.72,24.186,29123,0
+DHCNL.US,D,20170105,000000,24.224,24.243,23.924,24.214,36220,0
+DHCNL.US,D,20170106,000000,24.108,24.466,24.063,24.254,29170,0
+DHCNL.US,D,20170109,000000,24.235,24.49,24.069,24.428,31867,0
+DHCNL.US,D,20170110,000000,24.399,24.738,24.254,24.35,34083,0
+DHCNL.US,D,20170111,000000,24.35,24.696,24.292,24.448,28309,0
+DHCNL.US,D,20170112,000000,24.35,24.69,24.312,24.408,54575,0
+DHCNL.US,D,20170113,000000,24.37,24.475,24.263,24.408,31296,0
+DHCNL.US,D,20170117,000000,24.408,24.486,24.264,24.331,38539,0
+DHCNL.US,D,20170118,000000,24.312,24.71,24.214,24.68,33311,0
+DHCNL.US,D,20170119,000000,24.39,24.526,24.092,24.506,36656,0
+DHCNL.US,D,20170120,000000,24.496,24.593,24.39,24.408,27920,0
+DHCNL.US,D,20170123,000000,24.214,24.69,24.214,24.69,39351,0
+DHCNL.US,D,20170124,000000,24.526,24.688,24.331,24.665,44499,0
+DHCNL.US,D,20170125,000000,24.399,24.66,24.399,24.632,30124,0
+DHCNL.US,D,20170126,000000,24.506,24.933,24.376,24.714,44102,0
+DHCNL.US,D,20170127,000000,24.38,24.942,24.38,24.662,52918,0
+DHCNL.US,D,20170130,000000,24.554,24.923,24.554,24.904,22993,0
+DHCNL.US,D,20170131,000000,24.7,25.466,24.7,25.049,61609,0
+DHCNL.US,D,20170201,000000,24.913,25.532,24.77,25.418,34743,0
+DHCNL.US,D,20170202,000000,24.981,25.369,24.768,25.165,21033,0
+DHCNL.US,D,20170203,000000,25.272,25.709,24.894,24.894,33004,0
+DHCNL.US,D,20170206,000000,25.03,25.165,24.904,24.972,46390,0
+DHCNL.US,D,20170207,000000,25.088,25.155,24.806,24.894,33406,0
+DHCNL.US,D,20170208,000000,24.952,25.126,24.846,24.864,41496,0
+DHCNL.US,D,20170209,000000,24.894,25.075,24.67,24.855,34544,0
+DHCNL.US,D,20170210,000000,24.69,25.022,24.642,24.855,22713,0
+DHCNL.US,D,20170213,000000,24.905,25.021,24.875,24.934,39710,0
+DHCNL.US,D,20170214,000000,24.974,25.102,24.885,25.102,35287,0
+DHCNL.US,D,20170215,000000,25.053,25.161,24.767,25.161,27016,0
+DHCNL.US,D,20170216,000000,25.171,25.299,24.984,25.22,29884,0
+DHCNL.US,D,20170217,000000,25.033,25.466,25.033,25.407,28559,0
+DHCNL.US,D,20170221,000000,25.447,25.457,25.226,25.314,39298,0
+DHCNL.US,D,20170222,000000,25.378,25.378,25.122,25.131,18937,0
+DHCNL.US,D,20170223,000000,25.269,25.407,25.269,25.286,12051,0
+DHCNL.US,D,20170224,000000,25.171,25.477,25.122,25.328,20130,0
+DHCNL.US,D,20170227,000000,25.309,25.539,25.082,25.368,15714,0
+DHCNL.US,D,20170228,000000,25.417,25.417,25.171,25.279,42769,0
+DHCNL.US,D,20170301,000000,25.309,25.309,24.905,24.905,36307,0
+DHCNL.US,D,20170302,000000,24.885,25.023,24.875,24.905,31601,0
+DHCNL.US,D,20170303,000000,24.737,24.988,24.737,24.836,24745,0
+DHCNL.US,D,20170306,000000,24.905,25.171,24.905,25.053,45974,0
+DHCNL.US,D,20170307,000000,25.112,25.151,24.925,25.072,56137,0
+DHCNL.US,D,20170308,000000,25.062,25.319,24.993,25.319,78375,0
+DHCNL.US,D,20170309,000000,25.22,25.397,25.122,25.397,42614,0
+DHCNL.US,D,20170310,000000,25.25,25.56,25.25,25.422,37020,0
+DHCNL.US,D,20170313,000000,25.417,25.575,25.417,25.511,15064,0
+DHCNL.US,D,20170314,000000,25.378,25.456,25.205,25.348,29431,0
+DHCNL.US,D,20170315,000000,25.368,25.586,25.053,25.417,49449,0
+DHCNL.US,D,20170316,000000,25.614,25.614,25.279,25.328,19680,0
+DHCNL.US,D,20170317,000000,25.338,25.481,25.23,25.23,30388,0
+DHCNL.US,D,20170320,000000,25.447,25.516,25.309,25.496,10909,0
+DHCNL.US,D,20170321,000000,25.338,25.594,25.338,25.486,27743,0
+DHCNL.US,D,20170322,000000,25.417,25.553,25.319,25.328,46225,0
+DHCNL.US,D,20170323,000000,25.319,25.454,25.319,25.358,14687,0
+DHCNL.US,D,20170324,000000,25.309,25.438,25.259,25.259,19523,0
+DHCNL.US,D,20170327,000000,25.151,25.318,25.102,25.122,24143,0
+DHCNL.US,D,20170328,000000,25.141,25.378,25.112,25.368,20552,0
+DHCNL.US,D,20170329,000000,25.259,25.466,25.232,25.417,26481,0
+DHCNL.US,D,20170330,000000,25.279,25.437,25.278,25.427,13681,0
+DHCNL.US,D,20170331,000000,25.437,25.594,25.338,25.417,58826,0
+DHCNL.US,D,20170403,000000,25.388,25.614,25.287,25.604,34704,0
+DHCNL.US,D,20170404,000000,25.496,25.89,25.486,25.88,29113,0
+DHCNL.US,D,20170405,000000,25.87,25.959,25.683,25.949,19401,0
+DHCNL.US,D,20170406,000000,25.959,25.979,25.703,25.979,16955,0
+DHCNL.US,D,20170407,000000,25.979,26.205,25.929,26.156,20448,0
+DHCNL.US,D,20170410,000000,26.117,26.156,26.025,26.156,13231,0
+DHCNL.US,D,20170411,000000,25.998,26.023,25.516,25.516,50331,0
+DHCNL.US,D,20170412,000000,25.555,25.614,25.397,25.407,31014,0
+DHCNL.US,D,20170413,000000,25.309,25.604,25.309,25.417,16047,0
+DHCNL.US,D,20170417,000000,25.417,26.033,25.4,25.998,16543,0
+DHCNL.US,D,20170418,000000,25.851,25.988,25.604,25.959,27020,0
+DHCNL.US,D,20170419,000000,25.949,25.949,25.535,25.614,36837,0
+DHCNL.US,D,20170420,000000,25.762,25.91,25.762,25.9,15821,0
+DHCNL.US,D,20170421,000000,25.91,25.91,25.604,25.604,10723,0
+DHCNL.US,D,20170424,000000,25.604,25.91,25.604,25.761,11393,0
+DHCNL.US,D,20170425,000000,25.86,25.998,25.811,25.988,13051,0
+DHCNL.US,D,20170426,000000,25.988,25.988,25.742,25.742,18059,0
+DHCNL.US,D,20170427,000000,25.811,26.294,25.757,26.181,13151,0
+DHCNL.US,D,20170428,000000,25.91,26.166,25.91,26.156,10561,0
+DHCNL.US,D,20170501,000000,25.959,26.156,25.851,25.998,15145,0
+DHCNL.US,D,20170502,000000,25.86,25.998,25.86,25.998,7319,0
+DHCNL.US,D,20170503,000000,25.89,25.998,25.89,25.983,16891,0
+DHCNL.US,D,20170504,000000,25.88,25.979,25.812,25.851,15441,0
+DHCNL.US,D,20170505,000000,25.9,25.988,25.821,25.87,23489,0
+DHCNL.US,D,20170508,000000,26.343,26.343,25.979,26.215,11018,0
+DHCNL.US,D,20170509,000000,26.195,26.195,25.976,26.031,15241,0
+DHCNL.US,D,20170510,000000,25.88,26.085,25.821,25.93,11948,0
+DHCNL.US,D,20170511,000000,25.91,26.22,25.91,26.22,14903,0
+DHCNL.US,D,20170512,000000,26.08,26.57,26.08,26.49,16662,0
+DHCNL.US,D,20170515,000000,26.4,26.489,26.24,26.46,8798,0
+DHCNL.US,D,20170516,000000,26.44,26.596,26.2834,26.596,10842,0
+DHCNL.US,D,20170517,000000,26.35,26.5636,26.35,26.48,18885,0
+DHCNL.US,D,20170518,000000,26.47,26.47,26.28,26.35,42847,0
+DHCNL.US,D,20170519,000000,26.52,26.57,26.25,26.4,38889,0
+DHCNL.US,D,20170522,000000,26.29,26.5519,26.29,26.54,13963,0
+DHCNL.US,D,20170523,000000,26.54,26.54,26.37,26.39,22981,0
+DHCNL.US,D,20170524,000000,26.3,26.489,26.27,26.27,11680,0
+DHCNL.US,D,20170525,000000,26.25,26.5254,26.25,26.505,4770,0
+DHCNL.US,D,20170526,000000,26.45,26.6,26.3004,26.6,26999,0
+DHCNL.US,D,20170530,000000,26.4201,26.4984,26.26,26.373,29170,0
+DHCNL.US,D,20170531,000000,26.28,26.404,26.25,26.25,23767,0
+DHCNL.US,D,20170601,000000,26.37,26.39,26.2689,26.37,17812,0
+DHCNL.US,D,20170602,000000,26.27,26.56,26.27,26.43,19796,0
+DHCNL.US,D,20170605,000000,26.41,26.59,26.34,26.39,29326,0
+DHCNL.US,D,20170606,000000,26.3,26.45,26.3,26.4,28429,0
+DHCNL.US,D,20170607,000000,26.4,26.6,26.4,26.58,31897,0
+DHCNL.US,D,20170608,000000,26.55,26.5699,26.4,26.55,24662,0
+DHCNL.US,D,20170609,000000,26.4,26.55,26.4,26.5499,24286,0
+DHCNL.US,D,20170612,000000,26.42,26.728,26.42,26.62,18728,0
+DHCNL.US,D,20170613,000000,26.69,26.96,26.69,26.96,14716,0
+DHCNL.US,D,20170614,000000,26.78,27.42,26.78,27.42,23736,0
+DHCNL.US,D,20170615,000000,27.27,27.27,26.91,26.9816,22331,0
+DHCNL.US,D,20170616,000000,27.04,27.0716,26.97,27.06,7476,0
+DHCNL.US,D,20170619,000000,27.05,27.3,27.05,27.1741,14002,0
+DHCNL.US,D,20170620,000000,27.09,27.308,27.05,27.05,14425,0
+DHCNL.US,D,20170621,000000,26.99,27.011,26.9062,26.91,10802,0
+DHCNL.US,D,20170622,000000,27.12,27.18,26.9,27.04,10758,0
+DHCNL.US,D,20170623,000000,27.08,27.3663,26.84,27.14,22489,0
+DHCNL.US,D,20170626,000000,26.92,26.99,26.68,26.98,47305,0
+DHCNL.US,D,20170627,000000,26.75,27.21,26.75,27.01,30163,0
+DHCNL.US,D,20170628,000000,27,27.38,26.95,27.37,31193,0
+DHCNL.US,D,20170629,000000,27.3,27.3,26.96,27.075,16694,0
+DHCNL.US,D,20170630,000000,27.06,27.131,26.7898,26.98,20614,0
+DHCNL.US,D,20170703,000000,26.9,27.1,26.7701,27.1,4110,0
+DHCNL.US,D,20170705,000000,26.945,26.945,26.76,26.9086,10329,0
+DHCNL.US,D,20170706,000000,26.9,27.07,26.8299,27,17257,0
+DHCNL.US,D,20170707,000000,26.94,27.04,26.7711,26.92,22252,0
+DHCNL.US,D,20170710,000000,26.8,27.15,26.58,27.15,47134,0
+DHCNL.US,D,20170711,000000,26.83,27.15,26.7266,27.09,22119,0
+DHCNL.US,D,20170712,000000,27.02,27.31,26.9,27.1,16851,0
+DHCNL.US,D,20170713,000000,27.08,27.2999,26.9,27.207,19844,0
+DHCNL.US,D,20170714,000000,27.21,27.29,27.08,27.2527,8706,0
+DHCNL.US,D,20170717,000000,27.27,27.291,27.11,27.15,9599,0
+DHCNL.US,D,20170718,000000,27.13,27.3,27.091,27.11,21123,0
+DHCNL.US,D,20170719,000000,27.17,27.2271,26.73,26.81,27772,0
+DHCNL.US,D,20170720,000000,26.97,26.97,26.8,26.92,11137,0
+DHCNL.US,D,20170721,000000,26.95,26.99,26.89,26.941,19516,0
+DHCNL.US,D,20170724,000000,26.92,27.02,26.92,27,10240,0
+DHCNL.US,D,20170725,000000,27.09,27.3,26.89,27.3,24572,0
+DHCNL.US,D,20170726,000000,27.03,27.26,27.01,27.26,19219,0
+DHCNL.US,D,20170727,000000,27.2594,27.3,27.02,27.28,26163,0
+DHCNL.US,D,20170728,000000,27.08,27.1499,26.9701,27.05,18504,0
+DHCNL.US,D,20170731,000000,27.16,27.16,26.8085,26.91,42377,0
+DHCNL.US,D,20170801,000000,27.01,27.0574,26.79,26.96,7285,0
+DHCNL.US,D,20170802,000000,27.17,27.3,27.1,27.17,13721,0
+DHCNL.US,D,20170803,000000,27.25,27.28,27.1,27.2292,13278,0
+DHCNL.US,D,20170804,000000,27.07,27.2892,27.07,27.236,10392,0
+DHCNL.US,D,20170807,000000,27.13,27.295,27.08,27.255,23168,0
+DHCNL.US,D,20170808,000000,27.23,27.3,27.201,27.3,15604,0
+DHCNL.US,D,20170809,000000,27.3,27.3,26.87,26.87,11352,0
+DHCNL.US,D,20170810,000000,26.9,26.9187,26.45,26.55,18094,0
+DHCNL.US,D,20170811,000000,26.5,26.73,26.42,26.7,8566,0
+DHCNL.US,D,20170814,000000,26.63,26.723,26.52,26.52,14263,0
+DHCNL.US,D,20170815,000000,26.65,26.71,26.49,26.674,8193,0
+DHCNL.US,D,20170816,000000,26.65,26.8946,26.5364,26.83,19076,0
+DHCNL.US,D,20170817,000000,26.93,26.95,26.61,26.63,14498,0
+DHCNL.US,D,20170818,000000,26.61,26.7499,26.61,26.63,5837,0
+DHCNL.US,D,20170821,000000,26.64,26.72,26.63,26.63,6657,0
+DHCNL.US,D,20170822,000000,26.6866,26.77,26.62,26.77,7351,0
+DHCNL.US,D,20170823,000000,26.58,26.8,26.58,26.8,15844,0
+DHCNL.US,D,20170824,000000,26.8,26.9599,26.76,26.922,10120,0
+DHCNL.US,D,20170825,000000,26.96,26.98,26.861,26.97,7777,0
+DHCNL.US,D,20170828,000000,26.85,26.98,26.74,26.98,39806,0
+DHCNL.US,D,20170829,000000,26.85,26.98,26.7211,26.7211,8588,0
+DHCNL.US,D,20170830,000000,26.92,26.98,26.6545,26.94,11604,0
+DHCNL.US,D,20170831,000000,26.98,27,26.811,26.99,11714,0
+DHCNL.US,D,20170901,000000,27.14,27.2594,26.81,26.81,13752,0
+DHCNL.US,D,20170905,000000,26.85,27.0163,26.85,26.93,15521,0
+DHCNL.US,D,20170906,000000,26.97,26.979,26.87,26.89,7838,0
+DHCNL.US,D,20170907,000000,26.87,26.9647,26.82,26.87,10920,0
+DHCNL.US,D,20170908,000000,26.83,26.97,26.65,26.65,5307,0
+DHCNL.US,D,20170911,000000,26.67,27.019,26.67,27.019,9678,0
+DHCNL.US,D,20170912,000000,26.84,27.03,26.82,26.985,11656,0
+DHCNL.US,D,20170913,000000,27.01,27.025,26.8,26.8,16334,0
+DHCNL.US,D,20170914,000000,26.83,26.96,26.83,26.9233,14504,0
+DHCNL.US,D,20170915,000000,26.88,26.94,26.8,26.93,4467,0
+DHCNL.US,D,20170918,000000,26.9001,27.2,26.9001,26.91,23849,0
+DHCNL.US,D,20170919,000000,26.91,26.9155,26.8,26.91,17199,0
+DHCNL.US,D,20170920,000000,26.86,26.96,26.82,26.96,19294,0
+DHCNL.US,D,20170921,000000,26.98,26.98,26.83,26.84,5989,0
+DHCNL.US,D,20170922,000000,26.81,26.92,26.81,26.92,7574,0
+DHCNL.US,D,20170925,000000,26.8,26.9044,26.72,26.72,23980,0
+DHCNL.US,D,20170926,000000,26.69,26.78,26.61,26.61,22835,0
+DHCNL.US,D,20170927,000000,26.6,26.7286,26.51,26.61,22527,0
+DHCNL.US,D,20170928,000000,26.61,26.75,26.4785,26.75,14208,0
+DHCNL.US,D,20170929,000000,26.71,27.15,26.71,27.12,20325,0
+DHCNL.US,D,20171002,000000,26.82,27.005,26.77,26.83,39793,0
+DHCNL.US,D,20171003,000000,26.79,26.9064,26.7301,26.8,8199,0
+DHCNL.US,D,20171004,000000,26.74,26.93,26.74,26.8,13170,0
+DHCNL.US,D,20171005,000000,26.77,26.9101,26.67,26.85,11018,0
+DHCNL.US,D,20171006,000000,27.06,27.06,26.77,26.855,28980,0
+DHCNL.US,D,20171009,000000,26.94,26.99,26.79,26.865,11033,0
+DHCNL.US,D,20171010,000000,26.95,27.09,26.87,26.87,7418,0
+DHCNL.US,D,20171011,000000,26.96,27.0648,26.85,27.0648,11222,0
+DHCNL.US,D,20171012,000000,27.1,27.21,27.01,27.03,21171,0
+DHCNL.US,D,20171013,000000,27.2,27.289,27.052,27.15,8949,0
+DHCNL.US,D,20171016,000000,27.03,27.0974,26.958,27.096,10423,0
+DHCNL.US,D,20171017,000000,27,27.149,26.875,27.05,21102,0
+DHCNL.US,D,20171018,000000,27.05,27.065,26.88,27.05,6939,0
+DHCNL.US,D,20171019,000000,26.86,27.22,26.86,27.097,14205,0
+DHCNL.US,D,20171020,000000,27.25,27.25,27.05,27.22,15768,0
+DHCNL.US,D,20171023,000000,27.1,27.1457,26.85,26.85,16504,0
+DHCNL.US,D,20171024,000000,26.83,26.9921,26.8047,26.93,17669,0
+DHCNL.US,D,20171025,000000,26.78,26.92,26.71,26.83,11328,0
+DHCNL.US,D,20171026,000000,26.82,26.99,26.62,26.99,14705,0
+DHCNL.US,D,20171027,000000,26.92,26.95,26.72,26.72,9486,0
+DHCNL.US,D,20171030,000000,26.75,26.9099,26.615,26.74,15505,0
+DHCNL.US,D,20171031,000000,26.879,26.9,26.67,26.9,8615,0
+DHCNL.US,D,20171101,000000,26.87,27.1,26.76,27.1,10352,0
+DHCNL.US,D,20171102,000000,26.83,27.099,26.83,27.0399,6560,0
+DHCNL.US,D,20171103,000000,26.85,27.04,26.85,27.04,3961,0
+DHCNL.US,D,20171106,000000,27.04,27.22,26.8377,27.21,8281,0
+DHCNL.US,D,20171107,000000,27.2,27.2,26.9034,27,7349,0
+DHCNL.US,D,20171108,000000,26.93,27.05,26.91,26.98,6635,0
+DHCNL.US,D,20171109,000000,26.87,26.95,26.87,26.919,4700,0
+DHCNL.US,D,20171110,000000,26.95,26.999,26.9148,26.999,6177,0
+DHCNL.US,D,20171113,000000,26.88,27.11,26.88,27,6039,0
+DHCNL.US,D,20171114,000000,26.79,26.79,26.662,26.7,9382,0
+DHCNL.US,D,20171115,000000,26.62,26.764,26.61,26.61,8885,0
+DHCNL.US,D,20171116,000000,26.52,26.71,26.52,26.6132,12706,0
+DHCNL.US,D,20171117,000000,26.5539,26.98,26.54,26.94,10373,0
+DHCNL.US,D,20171120,000000,26.78,26.96,26.7,26.9,11805,0
+DHCNL.US,D,20171121,000000,26.8,26.8,26.62,26.79,11183,0
+DHCNL.US,D,20171122,000000,26.68,26.96,26.68,26.96,8535,0
+DHCNL.US,D,20171124,000000,26.96,26.96,26.75,26.75,10561,0
+DHCNL.US,D,20171127,000000,26.75,26.9,26.6532,26.89,18345,0
+DHCNL.US,D,20171128,000000,26.84,26.99,26.84,26.99,13074,0
+DHCNL.US,D,20171129,000000,27.02,27.0242,26.58,26.98,35597,0
+DHCNL.US,D,20171130,000000,26.7,26.96,26.63,26.66,13253,0
+DHCNL.US,D,20171201,000000,26.87,26.87,26.64,26.8429,8343,0
+DHCNL.US,D,20171204,000000,26.68,26.8667,26.61,26.79,32533,0
+DHCNL.US,D,20171205,000000,26.6401,26.88,26.6401,26.73,12029,0
+DHCNL.US,D,20171206,000000,26.62,26.88,26.62,26.88,11651,0
+DHCNL.US,D,20171207,000000,26.66,26.87,26.66,26.86,17485,0
+DHCNL.US,D,20171208,000000,26.86,26.86,26.7199,26.8,5703,0
+DHCNL.US,D,20171211,000000,26.8,26.86,26.8,26.86,7767,0
+DHCNL.US,D,20171212,000000,26.8,26.9277,26.8,26.8,9995,0
+DHCNL.US,D,20171213,000000,26.92,26.95,26.7,26.84,17600,0
+DHCNL.US,D,20171214,000000,26.71,26.84,26.67,26.79,24966,0
+DHCNL.US,D,20171215,000000,26.68,26.79,25,26.79,13361,0
+DHCNL.US,D,20171218,000000,26.78,26.85,26.71,26.85,10771,0
+DHCNL.US,D,20171219,000000,26.85,26.91,26.7,26.89,9015,0
+DHCNL.US,D,20171220,000000,26.74,26.92,26.74,26.86,9355,0
+DHCNL.US,D,20171221,000000,26.73,26.83,26.73,26.8179,5321,0
+DHCNL.US,D,20171222,000000,26.71,26.8199,26.71,26.8154,5232,0
+DHCNL.US,D,20171226,000000,26.7101,26.84,26.7101,26.72,7744,0
+DHCNL.US,D,20171227,000000,26.795,26.83,26.72,26.76,8077,0
+DHCNL.US,D,20171228,000000,26.79,26.88,26.79,26.8667,6424,0
+DHCNL.US,D,20171229,000000,26.79,26.89,26.56,26.86,34654,0
+DHCNL.US,D,20180102,000000,26.86,26.88,26.14,26.35,23443,0
+DHCNL.US,D,20180103,000000,26.27,26.51,26.27,26.51,9248,0
+DHCNL.US,D,20180104,000000,26.49,26.51,26.363,26.45,4542,0
+DHCNL.US,D,20180105,000000,26.4489,26.5648,26.4489,26.45,10655,0
+DHCNL.US,D,20180108,000000,26.59,26.59,26.36,26.36,9427,0
+DHCNL.US,D,20180109,000000,26.31,26.4609,26.31,26.46,17865,0
+DHCNL.US,D,20180110,000000,26.38,26.52,25.45,26.48,16526,0
+DHCNL.US,D,20180111,000000,26.54,26.54,26.329,26.5,6931,0
+DHCNL.US,D,20180112,000000,26.33,26.4928,26.31,26.37,5634,0
+DHCNL.US,D,20180116,000000,26.27,26.3708,26.27,26.3325,30294,0
+DHCNL.US,D,20180117,000000,26.32,26.35,26.27,26.31,8386,0
+DHCNL.US,D,20180118,000000,26.3,26.3,25.87,25.87,17176,0
+DHCNL.US,D,20180119,000000,25.82,26.18,25.77,26.18,22325,0
+DHCNL.US,D,20180122,000000,26.0101,26.16,26.0101,26.06,16023,0
+DHCNL.US,D,20180123,000000,26.06,26.24,26.06,26.13,17612,0
+DHCNL.US,D,20180124,000000,25.63,26.14,25.63,26.1,25842,0
+DHCNL.US,D,20180125,000000,26.01,26.25,26.01,26.25,18380,0
+DHCNL.US,D,20180126,000000,26.14,26.21,26.06,26.06,28478,0
+DHCNL.US,D,20180129,000000,26.01,26.01,25.8,25.95,14420,0
+DHCNL.US,D,20180130,000000,25.82,25.92,25.601,25.61,23332,0
+DHCNL.US,D,20180131,000000,25.62,25.83,25.5626,25.83,19206,0
+DHCNL.US,D,20180201,000000,25.83,25.83,25.62,25.8,11915,0
+DHCNL.US,D,20180202,000000,25.73,25.73,25.41,25.46,10690,0
+DHCNL.US,D,20180205,000000,25.48,25.51,25,25,27056,0
+DHCNL.US,D,20180206,000000,25.2,25.89,25.0492,25.8,16572,0
+DHCNL.US,D,20180207,000000,25.79,26.5,25.61,26.15,62314,0
+DHCNL.US,D,20180208,000000,26.0001,26.13,25.7424,26.13,23801,0
+DHCNL.US,D,20180209,000000,25.96,26.19,25.81,26.19,26217,0
+DHCNL.US,D,20180212,000000,26.02,26.1673,25.89,26.12,18269,0
+DHCNL.US,D,20180213,000000,25.86,26.1,25.85,26.07,35132,0
+DHCNL.US,D,20180214,000000,25.71,25.82,25.61,25.6584,21397,0
+DHCNL.US,D,20180215,000000,25.6101,25.78,25.55,25.64,24220,0
+DHCNL.US,D,20180216,000000,25.7,25.7,25.29,25.29,65550,0
+DHCNL.US,D,20180220,000000,25.23,25.78,25.23,25.78,26112,0
+DHCNL.US,D,20180221,000000,25.61,25.81,25.544,25.81,18804,0
+DHCNL.US,D,20180222,000000,25.69,25.8199,25.61,25.8,16067,0
+DHCNL.US,D,20180223,000000,25.621,26,25.62,26,18032,0
+DHCNL.US,D,20180226,000000,25.85,25.9116,25.63,25.67,15567,0
+DHCNL.US,D,20180227,000000,25.61,25.7778,25.27,25.32,13529,0
+DHCNL.US,D,20180228,000000,25.24,25.44,25.24,25.25,23208,0
+DHCNL.US,D,20180301,000000,25.23,25.4168,25.21,25.23,28941,0
+DHCNL.US,D,20180302,000000,25.26,25.4,25.26,25.3,17846,0
+DHCNL.US,D,20180305,000000,25.28,25.41,25.22,25.26,19582,0
+DHCNL.US,D,20180306,000000,25.26,25.47,25.26,25.33,28041,0
+DHCNL.US,D,20180307,000000,25.28,25.39,25.28,25.31,16374,0
+DHCNL.US,D,20180308,000000,25.35,25.74,25.3,25.74,23641,0
+DHCNL.US,D,20180309,000000,25.62,26.03,25.6101,25.92,14662,0
+DHCNL.US,D,20180312,000000,25.84,26.19,25.84,26.08,10083,0
+DHCNL.US,D,20180313,000000,26.01,26.09,25.97,25.97,9988,0
+DHCNL.US,D,20180314,000000,26.06,26.08,25.917,26.01,8996,0
+DHCNL.US,D,20180315,000000,25.99,26.0539,25.84,26.0539,11263,0
+DHCNL.US,D,20180316,000000,26.03,26.03,25.797,26.02,8428,0
+DHCNL.US,D,20180319,000000,25.87,26.1099,25.375,25.42,24692,0
+DHCNL.US,D,20180320,000000,25.42,25.563,25.3,25.48,32151,0
+DHCNL.US,D,20180321,000000,25.41,25.56,25.3681,25.54,10709,0
+DHCNL.US,D,20180322,000000,25.54,25.7299,25.4,25.69,11135,0
+DHCNL.US,D,20180323,000000,25.7,25.96,25.4619,25.96,4068,0
+DHCNL.US,D,20180326,000000,25.8,26.045,25.77,25.84,8900,0
+DHCNL.US,D,20180327,000000,25.98,26.11,25.8262,26.03,12591,0
+DHCNL.US,D,20180328,000000,25.87,26.15,25.87,26.0711,9181,0
+DHCNL.US,D,20180329,000000,26,26.05,25.79,25.79,8860,0
+DHCNL.US,D,20180402,000000,25.9,25.9,25.43,25.46,14460,0
+DHCNL.US,D,20180403,000000,25.62,25.65,25.4,25.4,11720,0
+DHCNL.US,D,20180404,000000,25.36,25.57,25.32,25.45,13593,0
+DHCNL.US,D,20180405,000000,25.39,25.7175,25.39,25.58,18778,0
+DHCNL.US,D,20180406,000000,25.6382,25.6382,25.38,25.38,13929,0
+DHCNL.US,D,20180409,000000,25.51,25.67,25.321,25.57,20358,0
+DHCNL.US,D,20180410,000000,25.58,25.66,25.45,25.58,13533,0
+DHCNL.US,D,20180411,000000,25.54,25.58,25.361,25.54,17045,0
+DHCNL.US,D,20180412,000000,25.59,25.99,25.57,25.97,38033,0
+DHCNL.US,D,20180413,000000,25.94,26.039,25.38,25.38,39212,0
+DHCNL.US,D,20180416,000000,25.41,25.58,25.41,25.54,8322,0
+DHCNL.US,D,20180417,000000,25.566,25.566,25.4526,25.56,6049,0
+DHCNL.US,D,20180418,000000,25.44,25.54,25.42,25.42,9329,0
+DHCNL.US,D,20180419,000000,25.39,25.42,25.33,25.39,11275,0
+DHCNL.US,D,20180420,000000,25.3,25.3966,25.16,25.2,10185,0
+DHCNL.US,D,20180423,000000,25.2,25.62,25.19,25.45,15957,0
+DHCNL.US,D,20180424,000000,25.43,25.629,25.35,25.37,9746,0
+DHCNL.US,D,20180425,000000,25.3,25.5,25.3,25.42,11769,0
+DHCNL.US,D,20180426,000000,25.34,25.439,25.18,25.22,25270,0
+DHCNL.US,D,20180427,000000,25.22,25.3388,25.07,25.14,27453,0
+DHCNL.US,D,20180430,000000,25.09,25.28,24.97,24.97,41081,0
+DHCNL.US,D,20180501,000000,25.01,25.199,25.01,25.15,13860,0
+DHCNL.US,D,20180502,000000,25.04,25.26,25.04,25.24,9243,0
+DHCNL.US,D,20180503,000000,25.24,25.3764,25.24,25.3,16383,0
+DHCNL.US,D,20180504,000000,25.35,25.46,25.31,25.31,9089,0
+DHCNL.US,D,20180507,000000,25.3433,25.6,25.3433,25.6,16870,0
+DHCNL.US,D,20180508,000000,25.5,25.647,25.42,25.43,11793,0
+DHCNL.US,D,20180509,000000,25.55,25.79,25.505,25.67,17645,0
+DHCNL.US,D,20180510,000000,25.52,25.7,25.52,25.55,13119,0
+DHCNL.US,D,20180511,000000,25.42,25.69,25.35,25.62,17719,0
+DHCNL.US,D,20180514,000000,25.3,25.36,25.1755,25.2,12816,0
+DHCNL.US,D,20180515,000000,25.25,25.53,25.2,25.53,10837,0
+DHCNL.US,D,20180516,000000,25.4469,25.4938,25.32,25.32,13750,0
+DHCNL.US,D,20180517,000000,25.25,25.3357,25.2,25.29,8550,0
+DHCNL.US,D,20180518,000000,25.27,25.44,25.2585,25.3448,4292,0
+DHCNL.US,D,20180521,000000,25.23,25.38,25.21,25.37,7356,0
+DHCNL.US,D,20180522,000000,25.37,25.37,25.235,25.34,5658,0
+DHCNL.US,D,20180523,000000,25.37,25.56,25.2705,25.5,13514,0
+DHCNL.US,D,20180524,000000,25.42,25.62,25.3468,25.62,12648,0
+DHCNL.US,D,20180525,000000,25.5699,25.78,25.5699,25.601,9041,0
+DHCNL.US,D,20180529,000000,25.43,25.73,25.43,25.61,6836,0
+DHCNL.US,D,20180530,000000,25.6,25.88,25.6,25.7159,10009,0
+DHCNL.US,D,20180531,000000,25.81,25.96,25.74,25.85,18540,0
+DHCNL.US,D,20180601,000000,26.07,26.07,25.72,25.85,17007,0
+DHCNL.US,D,20180604,000000,25.8,25.8,25.489,25.75,12737,0
+DHCNL.US,D,20180605,000000,25.765,25.98,25.57,25.98,15834,0
+DHCNL.US,D,20180606,000000,26,26,25.77,25.89,39329,0
+DHCNL.US,D,20180607,000000,25.89,26.05,25.85,26.05,30394,0
+DHCNL.US,D,20180608,000000,26.1,26.1,25.83,25.87,23176,0
+DHCNL.US,D,20180611,000000,25.9,25.95,25.74,25.825,28000,0
+DHCNL.US,D,20180612,000000,25.98,25.98,25.661,25.86,13896,0
+DHCNL.US,D,20180613,000000,25.896,25.9799,25.7524,25.86,10319,0
+DHCNL.US,D,20180614,000000,25.84,25.97,25.6801,25.6801,15111,0
+DHCNL.US,D,20180615,000000,25.82,25.9064,25.82,25.9064,3938,0
+DHCNL.US,D,20180618,000000,25.65,25.959,25.65,25.84,7212,0
+DHCNL.US,D,20180619,000000,25.93,25.93,25.75,25.8311,6633,0
+DHCNL.US,D,20180620,000000,25.91,25.91,25.65,25.9,9348,0
+DHCNL.US,D,20180621,000000,25.89,25.93,25.82,25.82,10439,0
+DHCNL.US,D,20180622,000000,25.87,25.87,25.74,25.87,5201,0
+DHCNL.US,D,20180625,000000,25.89,25.89,25.7,25.71,11625,0
+DHCNL.US,D,20180626,000000,25.73,25.862,25.71,25.75,7376,0
+DHCNL.US,D,20180627,000000,25.88,25.88,25.75,25.7741,12040,0
+DHCNL.US,D,20180628,000000,25.7787,25.85,25.68,25.68,28428,0
+DHCNL.US,D,20180629,000000,25.83,25.89,25.72,25.72,7229,0
+DHCNL.US,D,20180702,000000,25.7468,26,25.7101,26,9247,0
+DHCNL.US,D,20180703,000000,26,26,25.9,25.93,3762,0
+DHCNL.US,D,20180705,000000,25.8707,26.41,25.85,26.36,11267,0
+DHCNL.US,D,20180706,000000,26.41,26.59,26.1625,26.5599,7965,0
+DHCNL.US,D,20180709,000000,26.48,26.48,26.04,26.1923,6029,0
+DHCNL.US,D,20180710,000000,26.24,26.539,26.23,26.45,6056,0
+DHCNL.US,D,20180711,000000,26.5,26.5,26.14,26.14,5467,0
+DHCNL.US,D,20180712,000000,26.34,26.433,26.01,26.32,3903,0
+DHCNL.US,D,20180713,000000,26.32,26.32,26.168,26.27,5041,0
+DHCNL.US,D,20180716,000000,26.32,26.32,26.17,26.268,8023,0
+DHCNL.US,D,20180717,000000,26.26,26.26,26.1464,26.2311,10743,0
+DHCNL.US,D,20180718,000000,26.27,26.27,25.82,26.216,17368,0
+DHCNL.US,D,20180719,000000,25.83,26.22,25.83,25.87,22384,0
+DHCNL.US,D,20180720,000000,26,26,25.911,26,3003,0
+DHCNL.US,D,20180723,000000,26,26.046,25.9,25.921,8421,0
+DHCNL.US,D,20180724,000000,25.9,26.03,25.9,25.9,5969,0
+DHCNL.US,D,20180725,000000,25.99,26.033,25.8,25.835,6234,0
+DHCNL.US,D,20180726,000000,25.98,26.0061,25.811,25.8942,4907,0
+DHCNL.US,D,20180727,000000,25.97,25.97,25.84,25.92,4205,0
+DHCNL.US,D,20180730,000000,25.98,26.299,25.9,26.1471,24293,0
+DHCNL.US,D,20180731,000000,26.08,26.08,25.9218,25.9729,7677,0
+DHCNL.US,D,20180801,000000,25.9,26,25.85,26,18209,0
+DHCNL.US,D,20180802,000000,26,26.17,25.99,26.05,10865,0
+DHCNL.US,D,20180803,000000,26.08,26.17,26.05,26.07,9166,0
+DHCNL.US,D,20180806,000000,26.03,26.122,26.03,26.05,12212,0
+DHCNL.US,D,20180807,000000,26.07,26.2099,26.05,26.2,7111,0
+DHCNL.US,D,20180808,000000,26.16,26.2,26.05,26.07,5620,0
+DHCNL.US,D,20180809,000000,26.13,26.1402,26.09,26.09,10128,0
+DHCNL.US,D,20180810,000000,26.2,26.2,26.1456,26.1999,4610,0
+DHCNL.US,D,20180813,000000,26.17,26.17,26.05,26.095,2412,0
+DHCNL.US,D,20180814,000000,25.92,26.09,25.81,26.09,8299,0
+DHCNL.US,D,20180815,000000,25.85,26.08,25.85,25.89,7215,0
+DHCNL.US,D,20180816,000000,26.1148,26.1148,25.97,25.97,5021,0
+DHCNL.US,D,20180817,000000,25.97,26.0465,25.88,25.89,8614,0
+DHCNL.US,D,20180820,000000,25.98,26.001,25.89,26.001,6077,0
+DHCNL.US,D,20180821,000000,26.19,26.19,25.911,26.05,4807,0
+DHCNL.US,D,20180822,000000,25.93,26.09,25.9201,25.97,4610,0
+DHCNL.US,D,20180823,000000,26.06,26.06,25.92,26.03,3715,0
+DHCNL.US,D,20180824,000000,25.93,26.07,25.76,25.97,7654,0
+DHCNL.US,D,20180827,000000,25.97,26.03,25.93,25.93,8544,0
+DHCNL.US,D,20180828,000000,25.83,26,25.83,25.98,24529,0
+DHCNL.US,D,20180829,000000,26,26,25.85,25.87,6973,0
+DHCNL.US,D,20180830,000000,25.81,25.94,25.81,25.9388,2596,0
+DHCNL.US,D,20180831,000000,25.9799,26.019,25.87,25.87,5614,0
+DHCNL.US,D,20180904,000000,26.17,26.199,25.9301,26.18,10767,0
+DHCNL.US,D,20180905,000000,26.1871,26.24,25.79,25.99,11029,0
+DHCNL.US,D,20180906,000000,25.96,26.047,25.8,25.96,15261,0
+DHCNL.US,D,20180907,000000,26.0104,26.0104,25.82,25.91,7311,0
+DHCNL.US,D,20180910,000000,26.04,26.04,25.81,25.95,6594,0
+DHCNL.US,D,20180911,000000,25.86,25.99,25.86,25.919,4270,0
+DHCNL.US,D,20180912,000000,25.92,25.99,25.83,25.867,6482,0
+DHCNL.US,D,20180913,000000,25.95,25.95,25.84,25.87,7377,0
+DHCNL.US,D,20180914,000000,25.93,25.93,25.82,25.8952,5987,0
+DHCNL.US,D,20180917,000000,25.98,26.62,25.944,26.45,65341,0
+DHCNL.US,D,20180918,000000,26.44,26.4426,26.201,26.25,35827,0
+DHCNL.US,D,20180919,000000,26.21,26.2607,26.09,26.17,9538,0
+DHCNL.US,D,20180920,000000,26.2203,26.2203,26.1,26.17,7773,0
+DHCNL.US,D,20180921,000000,26.29,26.34,26.233,26.33,17556,0
+DHCNL.US,D,20180924,000000,26.2475,26.359,26.24,26.28,6909,0
+DHCNL.US,D,20180925,000000,26.22,26.245,26.0504,26.13,27978,0
+DHCNL.US,D,20180926,000000,26.16,26.36,26.08,26.17,19245,0
+DHCNL.US,D,20180927,000000,26.15,26.3589,26.13,26.1975,8284,0
+DHCNL.US,D,20180928,000000,26.14,26.2284,25.94,25.94,18002,0
+DHCNL.US,D,20181001,000000,26,26.04,25.52,25.52,18349,0
+DHCNL.US,D,20181002,000000,25.62,25.74,25.16,25.3106,15783,0
+DHCNL.US,D,20181003,000000,25.22,25.4999,25.02,25.1,13170,0
+DHCNL.US,D,20181004,000000,25.0951,25.269,24.876,25,13148,0
+DHCNL.US,D,20181005,000000,25.04,25.19,25.04,25.19,11095,0
+DHCNL.US,D,20181008,000000,25.0601,25.35,25.0601,25.2,16177,0
+DHCNL.US,D,20181009,000000,25.07,25.3499,25.07,25.217,6738,0
+DHCNL.US,D,20181010,000000,25,25.0663,24.9336,24.95,21341,0
+DHCNL.US,D,20181011,000000,24.85,25.06,24.85,24.9,31187,0
+DHCNL.US,D,20181012,000000,25,25.09,25,25.02,11035,0
+DHCNL.US,D,20181015,000000,25.02,25.19,25.02,25.15,6730,0
+DHCNL.US,D,20181016,000000,25.2,25.2783,25.1,25.2216,5924,0
+DHCNL.US,D,20181017,000000,25.111,25.19,24.8201,25.075,10320,0
+DHCNL.US,D,20181018,000000,25.18,25.18,25.039,25.11,5833,0
+DHCNL.US,D,20181019,000000,25.03,25.1,25,25.0184,10099,0
+DHCNL.US,D,20181022,000000,25.14,25.2494,25.1294,25.1872,5767,0
+DHCNL.US,D,20181023,000000,25.1502,25.33,25.1502,25.3,12337,0
+DHCNL.US,D,20181024,000000,25.3499,25.4042,25.23,25.23,8022,0
+DHCNL.US,D,20181025,000000,25.19,25.3799,24.91,24.91,15495,0
+DHCNL.US,D,20181026,000000,24.95,25,24.85,24.9744,17914,0
+DHCNL.US,D,20181029,000000,25,25.12,24.99,24.99,18366,0
+DHCNL.US,D,20181030,000000,25.0671,25.1199,25.0259,25.05,3943,0
+DHCNL.US,D,20181031,000000,25.1224,25.17,25.011,25.05,14507,0
+DHCNL.US,D,20181101,000000,25.15,25.3099,24.84,25.3099,38758,0
+DHCNL.US,D,20181102,000000,25.31,25.371,25.0501,25.16,8210,0
+DHCNL.US,D,20181105,000000,25.18,25.3499,24.99,25,16766,0
+DHCNL.US,D,20181106,000000,25.01,25.2399,25.01,25.1898,11114,0
+DHCNL.US,D,20181107,000000,25.12,25.47,25.12,25.22,12868,0
+DHCNL.US,D,20181108,000000,25.25,25.4,25.25,25.28,19374,0
+DHCNL.US,D,20181109,000000,25.3,25.3,25.0989,25.2899,5765,0
+DHCNL.US,D,20181112,000000,25.25,25.315,25.18,25.3095,6732,0
+DHCNL.US,D,20181113,000000,25.2988,25.34,25.15,25.2921,18377,0
+DHCNL.US,D,20181114,000000,25.16,25.2127,25,25,17388,0
+DHCNL.US,D,20181115,000000,25.1,25.1,24.53,24.91,16479,0
+DHCNL.US,D,20181116,000000,24.6,24.8,24.4412,24.539,28699,0
+DHCNL.US,D,20181119,000000,24.64,24.74,24.6,24.6,28656,0
+DHCNL.US,D,20181120,000000,24.72,24.72,24.2981,24.62,36255,0
+DHCNL.US,D,20181121,000000,24.6,24.8985,24.6,24.8307,7165,0
+DHCNL.US,D,20181123,000000,24.57,24.88,24.57,24.75,6141,0
+DHCNL.US,D,20181126,000000,24.84,24.84,24.58,24.775,14127,0
+DHCNL.US,D,20181127,000000,24.94,24.96,24.51,24.52,15751,0
+DHCNL.US,D,20181128,000000,24.51,24.6,24.3,24.5046,27459,0
+DHCNL.US,D,20181129,000000,24.1,24.4419,24.055,24.09,45510,0
+DHCNL.US,D,20181130,000000,24,24.1068,23.56,23.8,34327,0
+DHCNL.US,D,20181203,000000,24.19,24.19,23.8,24.009,20440,0
+DHCNL.US,D,20181204,000000,24,24,23.5,23.5001,41562,0
+DHCNL.US,D,20181206,000000,23,23.01,22.51,22.8684,42454,0
+DHCNL.US,D,20181207,000000,22.77,22.98,22.05,22.1,27195,0
+DHCNL.US,D,20181210,000000,21.94,22.79,21.94,22.79,34339,0
+DHCNL.US,D,20181211,000000,22.8,23,22.165,22.22,67701,0
+DHCNL.US,D,20181212,000000,22.29,22.8188,22.2,22.47,52821,0
+DHCNL.US,D,20181213,000000,22.7422,22.8269,22.5,22.73,40369,0
+DHCNL.US,D,20181214,000000,22.57,23.1293,22.57,23.077,35831,0
+DHCNL.US,D,20181217,000000,23.17,23.2,22.5148,22.85,55494,0
+DHCNL.US,D,20181218,000000,22.64,22.9826,22.55,22.84,38862,0
+DHCNL.US,D,20181219,000000,23,23.0732,22.6,22.8,25763,0
+DHCNL.US,D,20181220,000000,22.71,22.9699,21.94,22.47,48187,0
+DHCNL.US,D,20181221,000000,22.51,22.844,20.05,20.87,62577,0
+DHCNL.US,D,20181224,000000,20.87,22,20.1,21.78,61781,0
+DHCNL.US,D,20181226,000000,21.9,22.43,20.8,22.43,50187,0
+DHCNL.US,D,20181227,000000,22.79,22.79,20.6847,20.99,54299,0
+DHCNL.US,D,20181228,000000,21.25,21.93,20.49,21.8,111142,0
+DHCNL.US,D,20181231,000000,22,22.79,21.86,22.7,45344,0
+DHCNL.US,D,20190102,000000,22.7,23,22.515,23,16307,0
+DHCNL.US,D,20190103,000000,23.08,23.43,22.6534,23.43,40371,0
+DHCNL.US,D,20190104,000000,23.8299,24.685,23.4038,24.41,32285,0
+DHCNL.US,D,20190107,000000,24.51,24.51,23.6,24.2932,19577,0
+DHCNL.US,D,20190108,000000,24.4,24.65,23.8509,24.65,24499,0
+DHCNL.US,D,20190109,000000,24.65,24.65,23.9793,24.23,22753,0
+DHCNL.US,D,20190110,000000,24.12,24.39,23.8,24.09,31686,0
+DHCNL.US,D,20190111,000000,24.05,24.7,23.9,24.65,71906,0
+DHCNL.US,D,20190114,000000,24.4,24.67,24.0296,24.52,30747,0
+DHCNL.US,D,20190115,000000,24.63,24.64,24.22,24.62,26150,0
+DHCNL.US,D,20190116,000000,24.67,24.67,24.214,24.49,40636,0
+DHCNL.US,D,20190117,000000,24.55,24.5526,24.401,24.424,14513,0
+DHCNL.US,D,20190118,000000,24.53,24.53,24.251,24.41,21634,0
+DHCNL.US,D,20190122,000000,24.48,24.48,24,24.37,24970,0
+DHCNL.US,D,20190123,000000,24.55,24.55,24.276,24.43,26531,0
+DHCNL.US,D,20190124,000000,24.43,24.43,24.2512,24.38,20722,0
+DHCNL.US,D,20190125,000000,24.46,24.8364,24.46,24.62,12097,0
+DHCNL.US,D,20190128,000000,24.73,25.27,24.6227,25.24,30731,0
+DHCNL.US,D,20190129,000000,25.25,25.25,24.88,24.98,60891,0
+DHCNL.US,D,20190130,000000,25.05,25.05,24.8,24.8,49900,0
+DHCNL.US,D,20190131,000000,24.94,25.34,24.549,25.32,110168,0
+DHCNL.US,D,20190201,000000,25.07,25.2499,24.8,24.83,67077,0
+DHCNL.US,D,20190204,000000,24.83,25.19,24.71,25.055,22197,0
+DHCNL.US,D,20190205,000000,25.08,25.49,25.06,25.26,46085,0
+DHCNL.US,D,20190206,000000,25.1506,25.41,25.05,25.39,13982,0
+DHCNL.US,D,20190207,000000,25.33,25.47,25.33,25.33,16486,0
+DHCNL.US,D,20190208,000000,25.44,25.7533,25.39,25.72,20065,0
+DHCNL.US,D,20190211,000000,25.75,25.76,25.65,25.65,10111,0
+DHCNL.US,D,20190212,000000,25.65,25.78,25.4101,25.46,28874,0
+DHCNL.US,D,20190213,000000,25.6242,25.74,25.41,25.5,25058,0
+DHCNL.US,D,20190214,000000,25.24,25.6,25.05,25.2,22513,0
+DHCNL.US,D,20190215,000000,25.2,25.59,25.17,25.33,16265,0
+DHCNL.US,D,20190219,000000,25.52,25.56,25.1655,25.51,13852,0
+DHCNL.US,D,20190220,000000,25.4466,25.7099,25.18,25.65,18666,0
+DHCNL.US,D,20190221,000000,25.55,25.55,25.24,25.5,8315,0
+DHCNL.US,D,20190222,000000,25.2898,25.92,25.2501,25.76,14993,0
+DHCNL.US,D,20190225,000000,25.75,25.9182,25.63,25.66,13857,0
+DHCNL.US,D,20190226,000000,25.68,25.85,25.45,25.85,16645,0
+DHCNL.US,D,20190227,000000,25.88,25.9394,25.45,25.8,30227,0
+DHCNL.US,D,20190228,000000,25.79,26.08,25.61,26.08,101113,0
+DHCNL.US,D,20190301,000000,26.44,26.44,25.6,25.95,71208,0
+DHCNL.US,D,20190304,000000,25.82,26.3559,25.77,25.94,27721,0
+DHCNL.US,D,20190305,000000,25.7666,25.85,25.6422,25.75,32283,0
+DHCNL.US,D,20190306,000000,25.62,25.8268,25.5,25.71,31889,0
+DHCNL.US,D,20190307,000000,25.58,25.75,25.47,25.65,31253,0
+DHCNL.US,D,20190308,000000,25.57,25.68,24.83,25.14,61411,0
+DHCNL.US,D,20190311,000000,25,25.3,24.95,25.23,20926,0
+DHCNL.US,D,20190312,000000,25.11,25.4,25.11,25.37,12281,0
+DHCNL.US,D,20190313,000000,25.33,25.639,25.1255,25.39,12284,0
+DHCNL.US,D,20190314,000000,25.4253,25.5893,25.36,25.36,4413,0
+DHCNL.US,D,20190315,000000,25.515,25.7299,25.16,25.62,20021,0
+DHCNL.US,D,20190318,000000,25.4143,25.74,25.33,25.41,9563,0
+DHCNL.US,D,20190319,000000,25.54,25.7,25.25,25.37,10109,0
+DHCNL.US,D,20190320,000000,25.56,25.6208,25.22,25.29,22823,0
+DHCNL.US,D,20190321,000000,25.41,25.61,25.32,25.54,14676,0
+DHCNL.US,D,20190322,000000,25.608,25.608,25.39,25.49,4577,0
+DHCNL.US,D,20190325,000000,25.71,25.71,25.38,25.48,16512,0
+DHCNL.US,D,20190326,000000,25.76,25.76,25.3201,25.76,24263,0
+DHCNL.US,D,20190327,000000,25.6075,25.99,25.6075,25.99,20684,0
+DHCNL.US,D,20190328,000000,25.99,26.26,25.81,26.21,37398,0
+DHCNL.US,D,20190329,000000,26.24,26.57,26.02,26.56,102894,0
+DHCNL.US,D,20190401,000000,26.49,26.51,26.26,26.5,20917,0
+DHCNL.US,D,20190402,000000,25.76,25.77,24.23,24.24,108324,0
+DHCNL.US,D,20190403,000000,24.24,24.24,22.26,23.19,198223,0
+DHCNL.US,D,20190404,000000,23.56,24,23.21,23.72,87396,0
+DHCNL.US,D,20190405,000000,23.94,24.0539,23.311,23.35,67657,0
+DHCNL.US,D,20190408,000000,23.35,23.5895,22.71,23.15,52224,0
+DHCNL.US,D,20190409,000000,23.03,23.3699,23.03,23.15,59257,0
+DHCNL.US,D,20190410,000000,23.35,23.6329,23.21,23.56,58739,0
+DHCNL.US,D,20190411,000000,23.71,23.9,23.6,23.65,45895,0
+DHCNL.US,D,20190412,000000,23.8,23.9,23.7,23.8,31540,0
+DHCNL.US,D,20190415,000000,23.9,24,23.86,24,49594,0
+DHCNL.US,D,20190416,000000,24.14,24.24,23.87,23.885,58797,0
+DHCNL.US,D,20190417,000000,23.95,24.0777,23.405,23.42,56294,0
+DHCNL.US,D,20190418,000000,23.55,24.08,23.55,24,38777,0
+DHCNL.US,D,20190422,000000,24.15,24.21,23.93,24.15,68944,0
+DHCNL.US,D,20190423,000000,24.25,24.45,24.16,24.33,66465,0
+DHCNL.US,D,20190424,000000,24.44,24.6,24.3101,24.4,61771,0
+DHCNL.US,D,20190425,000000,24.5,24.6,24.42,24.52,27728,0
+DHCNL.US,D,20190426,000000,24.57,24.63,24.33,24.33,22856,0
+DHCNL.US,D,20190429,000000,24.33,24.6,24.33,24.43,31153,0
+DHCNL.US,D,20190430,000000,24.43,24.73,24.43,24.73,121976,0
+DHCNL.US,D,20190501,000000,24.5,24.7,24.5,24.5,52987,0
+DHCNL.US,D,20190502,000000,24.56,24.74,24.51,24.6,34922,0
+DHCNL.US,D,20190503,000000,24.62,24.84,24.6,24.68,33263,0
+DHCNL.US,D,20190506,000000,24.7,24.77,24.6,24.6,24031,0
+DHCNL.US,D,20190507,000000,24.65,24.98,24.6,24.65,23675,0
+DHCNL.US,D,20190508,000000,24.8872,24.8872,24.75,24.88,14607,0
+DHCNL.US,D,20190509,000000,24.98,25,24.6494,24.8,68333,0
+DHCNL.US,D,20190510,000000,24.8017,24.97,24.8017,24.97,8062,0
+DHCNL.US,D,20190513,000000,25,25,24.8,24.9,37139,0
+DHCNL.US,D,20190514,000000,24.88,24.88,24.5,24.52,69107,0
+DHCNL.US,D,20190515,000000,24.55,24.699,24.52,24.61,31718,0
+DHCNL.US,D,20190516,000000,24.61,24.76,24.6,24.75,19389,0
+DHCNL.US,D,20190517,000000,24.75,24.77,24.3105,24.48,69428,0
+DHCNL.US,D,20190520,000000,24.4,24.4,23.3,23.44,104764,0
+DHCNL.US,D,20190521,000000,23.4,24,23.4,23.93,42099,0
+DHCNL.US,D,20190522,000000,24.12,24.555,24.12,24.555,44904,0
+DHCNL.US,D,20190523,000000,24.62,24.63,24.2,24.29,54444,0
+DHCNL.US,D,20190524,000000,24.23,24.4561,23.88,24.24,30294,0
+DHCNL.US,D,20190528,000000,24.1,24.27,23.9,23.99,32849,0
+DHCNL.US,D,20190529,000000,24,24.1,23.52,23.57,65230,0
+DHCNL.US,D,20190530,000000,23.6,23.85,23.57,23.73,31603,0
+DHCNL.US,D,20190531,000000,23.85,24.31,23.7427,24.13,111276,0
+DHCNL.US,D,20190603,000000,24.02,24.38,24.02,24.38,33552,0
+DHCNL.US,D,20190604,000000,24.3668,24.5,24.13,24.32,21779,0
+DHCNL.US,D,20190605,000000,24.44,24.44,24.2,24.21,25424,0
+DHCNL.US,D,20190606,000000,24.22,24.39,24.22,24.27,6704,0
+DHCNL.US,D,20190607,000000,24.3375,24.5,24.25,24.275,20777,0
+DHCNL.US,D,20190610,000000,24.4,24.41,24.29,24.32,14447,0
+DHCNL.US,D,20190611,000000,24.32,24.3868,24.25,24.27,11385,0
+DHCNL.US,D,20190612,000000,24.33,24.384,24.29,24.32,9938,0
+DHCNL.US,D,20190613,000000,24.3,24.3513,23.8,23.8,38116,0
+DHCNL.US,D,20190614,000000,24.07,24.07,23.45,23.45,51947,0
+DHCNL.US,D,20190617,000000,23.6,23.98,23.57,23.98,35844,0
+DHCNL.US,D,20190618,000000,23.86,24.5,23.86,24.5,31298,0
+DHCNL.US,D,20190619,000000,24.4,24.528,24.2,24.2,33518,0
+DHCNL.US,D,20190620,000000,24.5,24.65,24.3,24.48,26349,0
+DHCNL.US,D,20190621,000000,24.39,24.65,24.3,24.39,31830,0
+DHCNL.US,D,20190624,000000,24.45,24.45,24.31,24.39,13055,0
+DHCNL.US,D,20190625,000000,24.5,24.5,24.39,24.5,12588,0
+DHCNL.US,D,20190626,000000,24.5,24.55,24.35,24.465,49707,0
+DHCNL.US,D,20190627,000000,24.6,24.68,24.5,24.6,47538,0
+DHCNL.US,D,20190628,000000,24.63,24.685,24.38,24.38,59430,0
+DHCNL.US,D,20190701,000000,24.46,24.6589,24.46,24.5,15850,0
+DHCNL.US,D,20190702,000000,24.67,24.67,24.5,24.53,30427,0
+DHCNL.US,D,20190703,000000,24.49,24.5,24.41,24.45,11396,0
+DHCNL.US,D,20190705,000000,24.5,24.5668,24.45,24.45,22248,0
+DHCNL.US,D,20190708,000000,24.4509,24.4583,24.37,24.37,17098,0
+DHCNL.US,D,20190709,000000,24.42,24.55,24.3,24.32,32490,0
+DHCNL.US,D,20190710,000000,24.4,24.54,24.4,24.54,33257,0
+DHCNL.US,D,20190711,000000,24.6,24.81,24.6,24.7,37467,0
+DHCNL.US,D,20190712,000000,24.68,24.75,24.59,24.68,21904,0
+DHCNL.US,D,20190715,000000,24.75,24.8,24.65,24.74,11481,0
+DHCNL.US,D,20190716,000000,24.74,24.88,24.74,24.88,23036,0
+DHCNL.US,D,20190717,000000,24.88,25.1,24.88,25.02,29732,0
+DHCNL.US,D,20190718,000000,25.02,25.18,24.9,25.11,33446,0
+DHCNL.US,D,20190719,000000,24.96,25.1388,24.95,24.97,22921,0
+DHCNL.US,D,20190722,000000,25.0897,25.1,24.98,24.98,19736,0
+DHCNL.US,D,20190723,000000,24.99,25.14,24.99,24.99,31922,0
+DHCNL.US,D,20190724,000000,25.04,25.1896,25.03,25.08,30198,0
+DHCNL.US,D,20190725,000000,25.08,25.08,25,25.0396,42903,0
+DHCNL.US,D,20190726,000000,25.02,25.2,24.98,24.98,42000,0
+DHCNL.US,D,20190729,000000,24.96,25.0784,24.9101,25,57163,0
+DHCNL.US,D,20190730,000000,24.99,25.15,24.98,25.15,36245,0
+DHCNL.US,D,20190731,000000,25.1,25.52,25.0601,25.51,210469,0
+DHCNL.US,D,20190801,000000,25.35,25.59,25.35,25.54,73083,0
+DHCNL.US,D,20190802,000000,25.53,25.64,25.4132,25.61,21790,0
+DHCNL.US,D,20190805,000000,25.52,25.52,25.29,25.45,18028,0
+DHCNL.US,D,20190806,000000,25.32,25.45,25.32,25.43,24975,0
+DHCNL.US,D,20190807,000000,25.29,25.43,25.2694,25.43,18499,0
+DHCNL.US,D,20190808,000000,25.4,25.43,25.35,25.42,17256,0
+DHCNL.US,D,20190809,000000,25.55,25.55,25.48,25.55,5504,0
+DHCNL.US,D,20190812,000000,25.55,25.58,25.26,25.26,7757,0
+DHCNL.US,D,20190813,000000,25.4995,25.53,25.4961,25.53,13913,0
+DHCNL.US,D,20190814,000000,25.48,25.54,25.19,25.54,38659,0
+DHCNL.US,D,20190815,000000,25.55,25.7,25.335,25.66,33077,0
+DHCNL.US,D,20190816,000000,25.66,25.715,25.46,25.53,28347,0
+DHCNL.US,D,20190819,000000,25.44,25.7,25.44,25.7,25626,0
+DHCNL.US,D,20190820,000000,25.74,25.74,25.5304,25.64,20924,0
+DHCNL.US,D,20190821,000000,25.64,25.85,25.64,25.74,14907,0
+DHCNL.US,D,20190822,000000,25.84,25.91,25.661,25.9,21269,0
+DHCNL.US,D,20190823,000000,25.88,25.93,25.85,25.93,27032,0
+DHCNL.US,D,20190826,000000,25.88,25.94,25.777,25.93,19462,0
+DHCNL.US,D,20190827,000000,25.93,26.04,25.88,26.04,14507,0
+DHCNL.US,D,20190828,000000,26.115,26.2,26.04,26.2,7810,0
+DHCNL.US,D,20190829,000000,26.2,26.2,26.011,26.15,23272,0
+DHCNL.US,D,20190830,000000,26.01,26.34,26.01,26.23,85421,0
+DHCNL.US,D,20190903,000000,26.23,26.29,26.18,26.29,11135,0
+DHCNL.US,D,20190904,000000,26.1735,26.35,26.0904,26.35,18805,0
+DHCNL.US,D,20190905,000000,26.31,26.35,25.92,26.11,20136,0
+DHCNL.US,D,20190906,000000,26.1,26.1,25.98,26,8007,0
+DHCNL.US,D,20190909,000000,25.9,26,25.87,25.92,18801,0
+DHCNL.US,D,20190910,000000,26.03,26.09,25.66,26.03,17240,0
+DHCNL.US,D,20190911,000000,25.9482,26,25.8,25.99,23096,0
+DHCNL.US,D,20190912,000000,25.9,25.91,25.8,25.87,16379,0
+DHCNL.US,D,20190913,000000,25.76,25.76,25.2,25.325,23434,0
+DHCNL.US,D,20190916,000000,25.39,25.5,25.33,25.45,17473,0
+DHCNL.US,D,20190917,000000,25.5,25.85,25.5,25.73,12552,0
+DHCNL.US,D,20190918,000000,25.77,25.82,25.75,25.82,13170,0
+DHCNL.US,D,20190919,000000,25.8461,25.96,25.84,25.96,7700,0
+DHCNL.US,D,20190920,000000,26,26.08,25.94,26.08,9857,0
+DHCNL.US,D,20190923,000000,26.05,26.09,26.04,26.09,14969,0
+DHCNL.US,D,20190924,000000,26.0708,26.09,25.99,26.09,12787,0
+DHCNL.US,D,20190925,000000,25.91,26.06,25.91,26.05,8038,0
+DHCNL.US,D,20190926,000000,25.94,25.98,25.765,25.8,27931,0
+DHCNL.US,D,20190927,000000,25.78,26.1,25.78,25.98,39189,0
+DHCNL.US,D,20190930,000000,25.85,25.95,25.61,25.86,186273,0
+DHCNL.US,D,20191001,000000,25.82,25.82,25.52,25.52,24204,0
+DHCNL.US,D,20191002,000000,25.61,25.61,25.2,25.21,30014,0
+DHCNL.US,D,20191003,000000,25.2,25.37,25.2,25.21,29018,0
+DHCNL.US,D,20191004,000000,25.29,25.4285,25.26,25.26,33585,0
+DHCNL.US,D,20191007,000000,25.3418,25.4693,25.31,25.35,29765,0
+DHCNL.US,D,20191008,000000,25.48,25.77,25.4,25.72,14176,0
+DHCNL.US,D,20191009,000000,25.7,25.7,25.5,25.5,19958,0
+DHCNL.US,D,20191010,000000,25.516,25.65,25.5,25.65,19418,0
+DHCNL.US,D,20191011,000000,25.64,25.73,25.59,25.66,14262,0
+DHCNL.US,D,20191014,000000,25.66,25.87,25.66,25.86,13360,0
+DHCNL.US,D,20191015,000000,26.0386,26.07,25.9523,26.06,7973,0
+DHCNL.US,D,20191016,000000,25.99,26.1,25.98,26.08,21483,0
+DHCNL.US,D,20191017,000000,26.05,26.08,26,26.073,21393,0
+DHCNL.US,D,20191018,000000,26.05,26.2,26.03,26.12,17317,0
+DHCNL.US,D,20191021,000000,26.15,26.24,26.15,26.2,9325,0
+DHCNL.US,D,20191022,000000,26.1193,26.2,26.03,26.17,17059,0
+DHCNL.US,D,20191023,000000,26.16,26.43,26.16,26.43,13807,0
+DHCNL.US,D,20191024,000000,26.455,26.5,26.08,26.25,35724,0
+DHCNL.US,D,20191025,000000,26.37,26.395,25.79,25.95,16522,0
+DHCNL.US,D,20191028,000000,25.96,26.17,25.73,25.77,20069,0
+DHCNL.US,D,20191029,000000,25.9,26.0043,25.6,25.6,16370,0
+DHCNL.US,D,20191030,000000,25.61,25.72,25.4,25.43,25422,0
+DHCNL.US,D,20191031,000000,25.45,25.58,25.4,25.43,119610,0
+DHCNL.US,D,20191101,000000,25.55,25.73,25.47,25.48,20171,0
+DHCNL.US,D,20191104,000000,25.6,25.67,25.5,25.54,23873,0
+DHCNL.US,D,20191105,000000,25.6,25.8,25.58,25.66,27664,0
+DHCNL.US,D,20191106,000000,25.73,25.82,25.68,25.68,11191,0
+DHCNL.US,D,20191107,000000,25.8,25.8,25.27,25.52,46035,0
+DHCNL.US,D,20191108,000000,25.5,25.5634,25.2055,25.51,17732,0
+DHCNL.US,D,20191111,000000,25.51,25.62,25.4,25.6,21207,0
+DHCNL.US,D,20191112,000000,25.63,25.79,25.35,25.69,22736,0
+DHCNL.US,D,20191113,000000,25.7,26.06,25.64,25.97,18330,0
+DHCNL.US,D,20191114,000000,25.65,25.78,25.491,25.62,43901,0
+DHCNL.US,D,20191115,000000,25.63,25.66,25.5,25.55,14408,0
+DHCNL.US,D,20191118,000000,25.52,25.67,25.52,25.62,17460,0
+DHCNL.US,D,20191119,000000,25.62,25.62,25.45,25.48,31414,0
+DHCNL.US,D,20191120,000000,25.54,25.68,25.44,25.64,25108,0
+DHCNL.US,D,20191121,000000,25.64,25.64,25.425,25.57,28615,0
+DHCNL.US,D,20191122,000000,25.43,25.6,25.41,25.6,15240,0
+DHCNL.US,D,20191125,000000,25.58,25.73,25.48,25.655,10422,0
+DHCNL.US,D,20191126,000000,25.66,25.73,25.55,25.56,12575,0
+DHCNL.US,D,20191127,000000,25.66,25.71,25.56,25.56,15128,0
+DHCNL.US,D,20191129,000000,25.55,25.69,25.31,25.48,42139,0
+DHCNL.US,D,20191202,000000,25.64,25.6743,25.03,25.05,26216,0
+DHCNL.US,D,20191203,000000,25.04,25.3299,25,25.09,23196,0
+DHCNL.US,D,20191204,000000,25.235,25.52,25.235,25.39,11986,0
+DHCNL.US,D,20191205,000000,25.59,25.59,25.27,25.3814,18254,0
+DHCNL.US,D,20191206,000000,25.45,25.5727,25.3495,25.535,14555,0
+DHCNL.US,D,20191209,000000,25.6177,25.79,25.6176,25.67,12212,0
+DHCNL.US,D,20191210,000000,25.79,25.79,25.69,25.78,7500,0
+DHCNL.US,D,20191211,000000,25.59,25.77,25.5829,25.65,13961,0
+DHCNL.US,D,20191212,000000,25.4775,25.65,25.3331,25.56,8480,0
+DHCNL.US,D,20191213,000000,25.76,26,25.62,26,17860,0
+DHCNL.US,D,20191216,000000,25.9,25.9,25.7479,25.81,18342,0
+DHCNL.US,D,20191217,000000,25.84,25.9,25.83,25.85,7669,0
+DHCNL.US,D,20191218,000000,25.85,26.15,25.7865,26.15,14388,0
+DHCNL.US,D,20191219,000000,25.7148,26.13,25.7148,26.1,11399,0
+DHCNL.US,D,20191220,000000,25.9,26.0212,25.9,25.98,9985,0
+DHCNL.US,D,20191223,000000,25.84,25.9601,25.84,25.93,9251,0
+DHCNL.US,D,20191224,000000,25.8711,25.89,25.83,25.84,4914,0
+DHCNL.US,D,20191226,000000,25.85,25.98,25.85,25.98,2037,0
+DHCNL.US,D,20191227,000000,25.98,25.98,25.85,25.98,7769,0
+DHCNL.US,D,20191230,000000,25.9,25.98,25.86,25.98,11124,0
+DHCNL.US,D,20191231,000000,25.98,25.98,25.84,25.87,23043,0
+DHCNL.US,D,20200102,000000,25.818,28.08,25.818,28.0699,15334,0
+DHCNL.US,D,20200103,000000,26.99,26.99,26.3825,26.39,23572,0
+DHCNL.US,D,20200106,000000,26.2,26.2,26.01,26.1758,11888,0
+DHCNL.US,D,20200107,000000,26.11,26.2,26.07,26.18,22013,0
+DHCNL.US,D,20200108,000000,26.18,26.2,26.17,26.19,25347,0
+DHCNL.US,D,20200109,000000,26.2,26.2,26.0098,26.16,14388,0
+DHCNL.US,D,20200110,000000,25.92,26.37,25.92,26.18,36084,0
+DHCNL.US,D,20200113,000000,26.09,26.455,26.09,26.375,22838,0
+DHCNL.US,D,20200114,000000,26.2,26.3795,26.19,26.34,10595,0
+DHCNL.US,D,20200115,000000,26.3,26.425,26.3,26.36,19294,0
+DHCNL.US,D,20200116,000000,26.39,26.89,26.245,26.84,34544,0
+DHCNL.US,D,20200117,000000,26.7,26.85,26.525,26.85,20134,0
+DHCNL.US,D,20200121,000000,26.84,26.85,26.55,26.845,15446,0
+DHCNL.US,D,20200122,000000,26.74,26.85,26.61,26.84,21341,0
+DHCNL.US,D,20200123,000000,26.83,27.47,26.654,27.47,44293,0
+DHCNL.US,D,20200124,000000,27.31,27.94,26.44,27.88,30396,0
+DHCNL.US,D,20200127,000000,27.44,27.64,27.1634,27.6,21997,0
+DHCNL.US,D,20200128,000000,27.43,27.5,27.3,27.42,12142,0
+DHCNL.US,D,20200129,000000,27.32,27.5,27.25,27.5,17076,0
+DHCNL.US,D,20200130,000000,27.5,27.94,27.26,27.9,28666,0
+DHCNL.US,D,20200131,000000,27.67,27.72,27.02,27.22,47278,0
+DHCNL.US,D,20200203,000000,27.01,27.191,27.01,27.17,6041,0
+DHCNL.US,D,20200204,000000,27.04,27.3196,27.04,27.16,9341,0
+DHCNL.US,D,20200205,000000,27.16,27.16,26.8039,26.94,12492,0
+DHCNL.US,D,20200206,000000,26.89,27.1,26.89,27.1,11883,0
+DHCNL.US,D,20200207,000000,26.87,27.08,26.87,26.98,4775,0
+DHCNL.US,D,20200210,000000,26.92,26.92,26.8,26.84,3512,0
+DHCNL.US,D,20200211,000000,26.84,26.84,26.32,26.32,15603,0
+DHCNL.US,D,20200212,000000,26.34,26.34,26.13,26.13,14774,0
+DHCNL.US,D,20200213,000000,26.05,26.3284,25.9,26.2102,20178,0
+DHCNL.US,D,20200214,000000,26.19,26.38,26.1,26.35,2331,0
+DHCNL.US,D,20200218,000000,26.2491,26.56,26.2491,26.475,8261,0
+DHCNL.US,D,20200219,000000,26.56,26.56,25.74,25.78,40444,0
+DHCNL.US,D,20200220,000000,26.015,26.1455,25.82,26.08,9395,0
+DHCNL.US,D,20200221,000000,26.08,26.08,25.55,25.74,26362,0
+DHCNL.US,D,20200224,000000,25.45,25.6,25.26,25.26,18917,0
+DHCNL.US,D,20200225,000000,25.31,25.4877,25.2,25.2,35029,0
+DHCNL.US,D,20200226,000000,25.25,25.41,25.25,25.25,49025,0
+DHCNL.US,D,20200227,000000,25.4,25.4566,25.2,25.2,25080,0
+DHCNL.US,D,20200228,000000,25.02,25.0619,23.6,23.6,69335,0
+DHCNL.US,D,20200302,000000,25.7,25.7,24.2,24.5,23012,0
+DHCNL.US,D,20200303,000000,25.2354,25.55,25,25.15,25366,0
+DHCNL.US,D,20200304,000000,25.35,25.51,25.15,25.49,27574,0
+DHCNL.US,D,20200305,000000,25.56,25.69,25.36,25.36,6761,0
+DHCNL.US,D,20200306,000000,25.28,25.5,25,25,25481,0
+DHCNL.US,D,20200309,000000,24.62,24.62,23.65,23.81,29422,0
+DHCNL.US,D,20200310,000000,24.98,24.98,23.66,23.79,34281,0
+DHCNL.US,D,20200311,000000,23.9,24.02,22.6,23.26,50328,0
+DHCNL.US,D,20200312,000000,22.79,23.0372,15.63,16,79654,0
+DHCNL.US,D,20200313,000000,17.19,19.39,16.93,18.1,44787,0
+DHCNL.US,D,20200316,000000,16.98,16.98,16,16,40231,0
+DHCNL.US,D,20200317,000000,17.24,17.82,13.19,13.52,28531,0
+DHCNL.US,D,20200318,000000,13.55,14.1413,5.07,7,83255,0
+DHCNL.US,D,20200319,000000,7.01,10.94,7.01,10.88,132733,0
+DHCNL.US,D,20200320,000000,13,15.61,11.58,15.22,57853,0
+DHCNL.US,D,20200323,000000,15,15,12.4372,14.35,45442,0
+DHCNL.US,D,20200324,000000,15.52,16.5,14.35,16.5,24768,0
+DHCNL.US,D,20200325,000000,16.5,17.55,16.113,16.84,37360,0
+DHCNL.US,D,20200326,000000,17.5,19.12,16.75,18.6,50434,0
+DHCNL.US,D,20200327,000000,18.2,18.58,17,17.42,47233,0
+DHCNL.US,D,20200330,000000,17.98,17.98,16.75,17.08,35561,0
+DHCNL.US,D,20200331,000000,17.5,17.74,16.29,16.29,20438,0
+DHCNL.US,D,20200401,000000,16.53,16.53,13.32,13.58,50535,0
+DHCNL.US,D,20200402,000000,13.44,14.99,12.65,12.92,30823,0
+DHCNL.US,D,20200403,000000,12.39,13.04,11.755,12.8,36684,0
+DHCNL.US,D,20200406,000000,12.29,14.08,12.29,13.5,45758,0
+DHCNL.US,D,20200407,000000,14,15.805,14,15.8,70258,0
+DHCNL.US,D,20200408,000000,16.54,17.875,16.14,17.57,36127,0
+DHCNL.US,D,20200409,000000,17.57,18.75,17.56,18.25,124148,0
+DHCNL.US,D,20200413,000000,18.3,18.3,16.94,17.86,34895,0
+DHCNL.US,D,20200414,000000,18.1,18.47,17.9,18.245,52895,0
+DHCNL.US,D,20200415,000000,18,18.09,17.278,17.83,41389,0
+DHCNL.US,D,20200416,000000,18,18.19,17.83,17.87,41620,0
+DHCNL.US,D,20200417,000000,18.25,18.5,18,18.18,44821,0
+DHCNL.US,D,20200420,000000,18,18.4874,17.83,18.33,114927,0
+DHCNL.US,D,20200421,000000,18.33,18.335,17.22,17.68,36327,0
+DHCNL.US,D,20200422,000000,17.75,18.3,17.75,18.25,60573,0
+DHCNL.US,D,20200423,000000,18.4,18.4,17.9,18.34,49503,0
+DHCNL.US,D,20200424,000000,18.35,18.73,18.13,18.32,52502,0
+DHCNL.US,D,20200427,000000,18.32,18.49,18.19,18.3,14904,0
+DHCNL.US,D,20200428,000000,18.5,18.5,18,18.3,41562,0
+DHCNL.US,D,20200429,000000,18.3,18.49,18.0524,18.44,18565,0
+DHCNL.US,D,20200430,000000,18.89,18.89,18.25,18.87,43771,0
+DHCNL.US,D,20200501,000000,18.9147,18.915,17.86,18.33,32955,0
+DHCNL.US,D,20200504,000000,18.33,18.98,18.04,18.94,27334,0
+DHCNL.US,D,20200505,000000,18.9,18.94,18.335,18.35,24335,0
+DHCNL.US,D,20200506,000000,18.45,18.65,18.45,18.5423,14244,0
+DHCNL.US,D,20200507,000000,18.75,19.19,18.75,19,19151,0
+DHCNL.US,D,20200508,000000,19.19,19.3894,19,19.3894,11282,0
+DHCNL.US,D,20200511,000000,19.5,19.5,19.15,19.33,16115,0
+DHCNL.US,D,20200512,000000,19.32,20.225,19.16,19.17,16719,0
+DHCNL.US,D,20200513,000000,19.17,19.17,18.61,18.95,28533,0
+DHCNL.US,D,20200514,000000,18.6,18.6,17.6,18.24,23913,0
+DHCNL.US,D,20200515,000000,17.81,18.24,17.8,17.8,5677,0
+DHCNL.US,D,20200518,000000,18.49,18.49,18.06,18.3,12820,0
+DHCNL.US,D,20200519,000000,18.5,18.5,18.34,18.415,13800,0
+DHCNL.US,D,20200520,000000,18.5,18.68,18.2,18.21,13840,0
+DHCNL.US,D,20200521,000000,18.2,18.2,17.6,17.74,27533,0
+DHCNL.US,D,20200522,000000,17.9,18,17.33,17.64,15397,0
+DHCNL.US,D,20200526,000000,17.78,18.375,17.78,18.11,25210,0
+DHCNL.US,D,20200527,000000,18.17,18.3534,17.88,18.18,16769,0
+DHCNL.US,D,20200528,000000,18.2,19.05,18.2,18.76,28337,0
+DHCNL.US,D,20200529,000000,18.95,18.95,18.52,18.79,54251,0
+DHCNL.US,D,20200601,000000,19.2,19.36,18.86,18.92,43310,0
+DHCNL.US,D,20200602,000000,19.1,19.1394,18.5,18.6,34376,0
+DHCNL.US,D,20200603,000000,18.6,19.39,18.6,19.23,82809,0
+DHCNL.US,D,20200604,000000,19.42,19.6294,19.1,19.23,37998,0
+DHCNL.US,D,20200605,000000,19.54,19.7883,19.23,19.4,153023,0
+DHCNL.US,D,20200608,000000,19.4,20.2494,19.39,20.24,38549,0
+DHCNL.US,D,20200609,000000,20.59,20.59,20.024,20.25,39836,0
+DHCNL.US,D,20200610,000000,20.5,20.51,20.15,20.44,27461,0
+DHCNL.US,D,20200611,000000,19.9,19.9,19.2,19.3984,37155,0
+DHCNL.US,D,20200612,000000,20,20.97,19.505,19.665,17249,0
+DHCNL.US,D,20200615,000000,19.55,19.66,19.27,19.66,20041,0
+DHCNL.US,D,20200616,000000,19.8,20.1198,19.76,19.98,17563,0
+DHCNL.US,D,20200617,000000,19.89,20.27,19.89,19.91,11055,0
+DHCNL.US,D,20200618,000000,19.6,19.8605,19.47,19.49,19451,0
+DHCNL.US,D,20200619,000000,19.6,19.682,19.49,19.49,31173,0
+DHCNL.US,D,20200622,000000,19.49,19.6,19.06,19.12,25451,0
+DHCNL.US,D,20200623,000000,19.2,19.24,19.2,19.2299,14633,0
+DHCNL.US,D,20200624,000000,19.3,19.3,19.1,19.1,28746,0
+DHCNL.US,D,20200625,000000,19.062,19.1,19,19,17849,0
+DHCNL.US,D,20200626,000000,19,19.243,18.8,19.01,26740,0
+DHCNL.US,D,20200629,000000,19.2,19.265,19.1,19.22,9836,0
+DHCNL.US,D,20200630,000000,19.3,19.68,18.61,18.73,77041,0
+DHCNL.US,D,20200701,000000,19,19.47,18.95,19.02,28231,0
+DHCNL.US,D,20200702,000000,19.36,19.6,18.95,19.17,34655,0
+DHCNL.US,D,20200706,000000,19.41,19.5,19.2,19.24,24163,0
+DHCNL.US,D,20200707,000000,19.35,19.36,19.1,19.1,28342,0
+DHCNL.US,D,20200708,000000,19.23,19.4,19,19,13825,0
+DHCNL.US,D,20200709,000000,19.01,19.34,18.8866,18.94,18889,0
+DHCNL.US,D,20200710,000000,19.03,19.0671,18.95,18.95,6376,0
+DHCNL.US,D,20200713,000000,19.1,19.23,18.95,18.95,21611,0
+DHCNL.US,D,20200714,000000,19,19.26,18.95,19.0587,24899,0
+DHCNL.US,D,20200715,000000,19.06,19.2,19,19.2,14945,0
+DHCNL.US,D,20200716,000000,19.28,19.4199,19.2,19.225,14565,0
+DHCNL.US,D,20200717,000000,19.37,19.37,19.1,19.1,12742,0
+DHCNL.US,D,20200720,000000,19.26,19.26,19.18,19.2,6036,0
+DHCNL.US,D,20200721,000000,19.4,19.5,19.21,19.2337,20203,0
+DHCNL.US,D,20200722,000000,19.35,19.55,19.14,19.18,23486,0
+DHCNL.US,D,20200723,000000,19.2,19.3,19.05,19.1,20992,0
+DHCNL.US,D,20200724,000000,19.1,19.1,19,19.01,14733,0
+DHCNL.US,D,20200727,000000,19.01,19.19,19.01,19.045,10582,0
+DHCNL.US,D,20200728,000000,19.04,19.17,18.8,18.9,31642,0
+DHCNL.US,D,20200729,000000,19,19.05,18.8,18.9,49615,0
+DHCNL.US,D,20200730,000000,19,19,18.7,18.7,52038,0
+DHCNL.US,D,20200731,000000,18.9,18.955,18.61,18.7,198546,0
+DHCNL.US,D,20200803,000000,18.9,19.17,18.9,18.99,22863,0
+DHCNL.US,D,20200804,000000,19.1,19.18,19.02,19.18,18363,0
+DHCNL.US,D,20200805,000000,19.5,19.5,19.2,19.3116,48070,0
+DHCNL.US,D,20200806,000000,19.42,19.4251,19.28,19.31,25999,0
+DHCNL.US,D,20200807,000000,19.35,19.5,19.25,19.28,50225,0
+DHCNL.US,D,20200810,000000,19.4,19.58,19.35,19.46,50368,0
+DHCNL.US,D,20200811,000000,19.6,19.7994,19.35,19.42,54026,0
+DHCNL.US,D,20200812,000000,19.6,19.6348,19.4695,19.5449,42706,0
+DHCNL.US,D,20200813,000000,19.48,19.4996,19.22,19.22,58614,0
+DHCNL.US,D,20200814,000000,19.29,19.43,19.29,19.3181,21195,0
+DHCNL.US,D,20200817,000000,19.42,19.42,19.33,19.37,13228,0
+DHCNL.US,D,20200818,000000,19.56,20.14,19.56,19.78,78320,0
+DHCNL.US,D,20200819,000000,19.96,19.97,19.527,19.59,51621,0
+DHCNL.US,D,20200820,000000,19.8,19.8,19.2,19.245,51769,0
+DHCNL.US,D,20200821,000000,19.3,19.48,19.2883,19.2883,21133,0
+DHCNL.US,D,20200824,000000,19.48,19.71,19.4,19.5,32618,0
+DHCNL.US,D,20200825,000000,19.7,19.745,19.35,19.455,45400,0
+DHCNL.US,D,20200826,000000,19.64,19.68,19.45,19.54,36328,0
+DHCNL.US,D,20200827,000000,19.65,19.7,19.44,19.55,26169,0
+DHCNL.US,D,20200828,000000,19.55,19.72,19.28,19.34,42515,0
+DHCNL.US,D,20200831,000000,19.62,19.62,19.36,19.41,20680,0
+DHCNL.US,D,20200901,000000,19.42,19.66,19.42,19.66,18552,0
+DHCNL.US,D,20200902,000000,19.8,19.95,19.7,19.7,41277,0
+DHCNL.US,D,20200903,000000,19.8,19.85,19.5,19.52,33859,0
+DHCNL.US,D,20200904,000000,19.7,19.706,19.5,19.5,14468,0
+DHCNL.US,D,20200908,000000,19.6,19.6,19.5,19.5,13720,0
+DHCNL.US,D,20200909,000000,19.52,19.5632,19.36,19.43,33310,0
+DHCNL.US,D,20200910,000000,19.53,19.65,19.35,19.39,25990,0
+DHCNL.US,D,20200911,000000,19.58,19.58,19.35,19.3927,19020,0
+DHCNL.US,D,20200914,000000,19.4999,19.4999,19.38,19.45,22077,0
+DHCNL.US,D,20200915,000000,19.5,19.9178,19.45,19.64,53408,0
+DHCNL.US,D,20200916,000000,19.74,19.75,19.49,19.49,58755,0
+DHCNL.US,D,20200917,000000,19.5,19.75,19.5,19.655,16419,0
+DHCNL.US,D,20200918,000000,19.7,19.75,19.5,19.5975,27623,0
+DHCNL.US,D,20200921,000000,19.5,19.575,19.32,19.54,42922,0
+DHCNL.US,D,20200922,000000,19.6,19.7171,19.6,19.6,12453,0
+DHCNL.US,D,20200923,000000,19.8,19.98,19,19.1,40357,0
+DHCNL.US,D,20200924,000000,19.1,19.16,18.8115,18.99,37978,0
+DHCNL.US,D,20200925,000000,19,19.8,19,19.43,25264,0
+DHCNL.US,D,20200928,000000,19.6,19.79,19.6,19.745,25694,0
+DHCNL.US,D,20200929,000000,19.79,19.79,19.65,19.78,15984,0
+DHCNL.US,D,20200930,000000,19.7,19.7,19.01,19.06,87726,0
+DHCNL.US,D,20201001,000000,19.14,19.5,19.14,19.43,23791,0
+DHCNL.US,D,20201002,000000,19.37,19.948,19.1334,19.85,19708,0
+DHCNL.US,D,20201005,000000,19.85,19.95,19.71,19.95,16868,0
+DHCNL.US,D,20201006,000000,19.89,20.16,19.75,19.89,31594,0
+DHCNL.US,D,20201007,000000,20,20.34,19.73,19.86,34665,0
+DHCNL.US,D,20201008,000000,20,20.3,20,20.15,17970,0
+DHCNL.US,D,20201009,000000,20.25,20.37,19.95,20.14,14550,0
+DHCNL.US,D,20201012,000000,20.2,20.45,20.2,20.37,14941,0
+DHCNL.US,D,20201013,000000,20.1,20.37,20.1,20.37,15339,0
+DHCNL.US,D,20201014,000000,20.37,20.37,20,20.01,24394,0
+DHCNL.US,D,20201015,000000,20,20.01,19.8915,19.97,12101,0
+DHCNL.US,D,20201016,000000,19.99,19.99,19.6128,19.79,13358,0
+DHCNL.US,D,20201019,000000,19.88,19.88,19.5,19.62,21395,0
+DHCNL.US,D,20201020,000000,19.66,19.8,19.62,19.72,14134,0
+DHCNL.US,D,20201021,000000,19.82,19.9299,19.68,19.89,15814,0
+DHCNL.US,D,20201022,000000,19.89,19.95,19.7501,19.94,17166,0
+DHCNL.US,D,20201023,000000,19.94,20.09,19.76,20.09,40139,0
+DHCNL.US,D,20201026,000000,20,20.05,19.8201,19.88,40325,0
+DHCNL.US,D,20201027,000000,19.88,19.9,19.8,19.87,20783,0
+DHCNL.US,D,20201028,000000,19.8,19.91,19.7,19.79,49166,0
+DHCNL.US,D,20201029,000000,19.7779,19.99,19.7,19.73,10555,0
+DHCNL.US,D,20201030,000000,19.8481,20.18,19.77,20.18,26321,0
+DHCNL.US,D,20201102,000000,20.24,20.245,20.1,20.1,18227,0
+DHCNL.US,D,20201103,000000,20.26,20.62,20.2,20.33,25976,0
+DHCNL.US,D,20201104,000000,20.5,20.5,20.24,20.37,19648,0
+DHCNL.US,D,20201105,000000,20.37,20.48,20.3,20.4,20335,0
+DHCNL.US,D,20201106,000000,20.3,20.3,19.9,19.94,24162,0
+DHCNL.US,D,20201109,000000,20.1,20.63,20.1,20.42,34367,0
+DHCNL.US,D,20201110,000000,20.42,20.74,20.35,20.6,35582,0
+DHCNL.US,D,20201111,000000,20.77,20.9,20.7,20.74,39241,0
+DHCNL.US,D,20201112,000000,20.67,20.67,20.22,20.27,19054,0
+DHCNL.US,D,20201113,000000,20.25,20.63,20.2321,20.5,40177,0
+DHCNL.US,D,20201116,000000,20.5,21.72,20.5,21.61,37123,0
+DHCNL.US,D,20201117,000000,21.6,22.45,21.24,22.43,88442,0
+DHCNL.US,D,20201118,000000,22.3,22.43,22.15,22.17,53211,0
+DHCNL.US,D,20201119,000000,22.17,22.52,22.17,22.47,39629,0
+DHCNL.US,D,20201120,000000,22.5,22.5,22.1,22.31,30843,0
+DHCNL.US,D,20201123,000000,22.4,22.96,22.2,22.26,54545,0
+DHCNL.US,D,20201124,000000,22.3,23,22.29,22.608,35284,0
+DHCNL.US,D,20201125,000000,22.77,22.86,22.65,22.67,36138,0
+DHCNL.US,D,20201127,000000,22.7,22.96,22.7,22.96,18059,0
+DHCNL.US,D,20201130,000000,23.09,23.2457,22.5472,22.65,54620,0
+DHCNL.US,D,20201201,000000,22.84,22.95,22.83,22.95,25888,0
+DHCNL.US,D,20201202,000000,22.98,23.4,22.98,23.13,53812,0
+DHCNL.US,D,20201203,000000,23.25,23.4,23.215,23.31,38290,0
+DHCNL.US,D,20201204,000000,23.35,23.85,23.35,23.66,35519,0
+DHCNL.US,D,20201207,000000,23.8,24.18,23.8,24.04,26728,0
+DHCNL.US,D,20201208,000000,24.35,24.49,24.28,24.4,46611,0
+DHCNL.US,D,20201209,000000,24.29,24.4007,24.1,24.17,24148,0
+DHCNL.US,D,20201210,000000,24.2,24.2,24,24.14,36331,0
+DHCNL.US,D,20201211,000000,24.15,24.15,24.007,24.1,29726,0
+DHCNL.US,D,20201214,000000,24.15,24.15,24,24,23637,0
+DHCNL.US,D,20201215,000000,24,24.1,23.93,23.93,56722,0
+DHCNL.US,D,20201216,000000,24,24.29,24,24.13,38488,0
+DHCNL.US,D,20201217,000000,24.13,24.4,24.13,24.38,35687,0
+DHCNL.US,D,20201218,000000,24.35,24.38,24.2,24.33,31650,0
+DHCNL.US,D,20201221,000000,24.3,24.35,24.2,24.21,38499,0
+DHCNL.US,D,20201222,000000,24.21,24.3,23.8501,23.9,47675,0
+DHCNL.US,D,20201223,000000,24,24.02,23.74,23.79,53605,0
+DHCNL.US,D,20201224,000000,23.9,23.91,23.74,23.79,30364,0
+DHCNL.US,D,20201228,000000,23.85,24.02,23.75,23.75,43598,0
+DHCNL.US,D,20201229,000000,23.75,24,23.75,23.88,35212,0
+DHCNL.US,D,20201230,000000,23.99,24.5,23.89,24.48,31850,0
+DHCNL.US,D,20201231,000000,24.45,24.5,24.355,24.5,49218,0
+DHCNL.US,D,20210104,000000,24.4,24.7,24.349,24.58,24447,0
+DHCNL.US,D,20210105,000000,24.41,24.5,24.31,24.4,18661,0
+DHCNL.US,D,20210106,000000,24.35,24.4,24,24.1999,29886,0
+DHCNL.US,D,20210107,000000,24.2,24.4,24.05,24.115,19660,0
+DHCNL.US,D,20210108,000000,24.1,24.2,24.08,24.2,9236,0
+DHCNL.US,D,20210111,000000,24.15,24.2,24,24.17,31137,0
+DHCNL.US,D,20210112,000000,24.2,24.5,24.2,24.2,34067,0
+DHCNL.US,D,20210113,000000,24.11,24.4,24,24.1,26941,0
+DHCNL.US,D,20210114,000000,24.25,24.41,24.25,24.4,17223,0
+DHCNL.US,D,20210115,000000,24.35,24.47,24.35,24.38,36752,0
+DHCNL.US,D,20210119,000000,24.46,24.46,24.19,24.21,22095,0
+DHCNL.US,D,20210120,000000,24.33,24.5,24.33,24.4,10384,0
+DHCNL.US,D,20210121,000000,24.42,24.6,24.41,24.41,31231,0
+DHCNL.US,D,20210122,000000,24.32,24.5,24.32,24.45,31106,0
+DHCNL.US,D,20210125,000000,24.45,24.6,24.31,24.4604,22130,0
+DHCNL.US,D,20210126,000000,24.46,24.5,24.25,24.25,25734,0
+DHCNL.US,D,20210127,000000,24.3,24.38,24.1,24.12,25024,0
+DHCNL.US,D,20210128,000000,24.12,24.3943,24.0408,24.08,23736,0
+DHCNL.US,D,20210129,000000,24.1,24.18,24.08,24.18,52897,0
+DHCNL.US,D,20210201,000000,24.2,24.4714,24.2,24.4,20077,0
+DHCNL.US,D,20210202,000000,24.52,24.64,24.5,24.54,35946,0
+DHCNL.US,D,20210203,000000,24.55,24.65,23.75,23.95,77036,0
+DHCNL.US,D,20210204,000000,23.95,24.295,23.95,24.09,49025,0
+DHCNL.US,D,20210205,000000,24.15,24.4312,24.15,24.28,25164,0
+DHCNL.US,D,20210208,000000,24.3,24.46,24.21,24.38,22138,0
+DHCNL.US,D,20210209,000000,24.38,24.38,24.09,24.28,31661,0
+DHCNL.US,D,20210210,000000,24.4,24.4,24.25,24.285,13904,0
+DHCNL.US,D,20210211,000000,24.28,24.28,23.905,23.905,13397,0
+DHCNL.US,D,20210212,000000,23.98,24,23.52,23.88,17618,0
+DHCNL.US,D,20210216,000000,23.9,23.9,23.37,23.42,21771,0
+DHCNL.US,D,20210217,000000,23.5,23.8,23.5,23.58,24404,0
+DHCNL.US,D,20210218,000000,23.7,23.7948,23.5,23.77,12231,0
+DHCNL.US,D,20210219,000000,23.8,24,23.8,24,8875,0
+DHCNL.US,D,20210222,000000,23.88,23.91,23.77,23.8,13676,0
+DHCNL.US,D,20210223,000000,23.56,23.75,23.45,23.75,31691,0
+DHCNL.US,D,20210224,000000,23.68,23.7017,22.45,22.72,58622,0
+DHCNL.US,D,20210225,000000,22.72,23,22.1,22.1,68415,0
+DHCNL.US,D,20210226,000000,22.1,22.28,22.1,22.17,24835,0
+DHCNL.US,D,20210301,000000,24.29,24.29,22.11,22.5,31338,0
+DHCNL.US,D,20210302,000000,22.68,23,22.68,22.99,17773,0
+DHCNL.US,D,20210303,000000,23.12,23.44,22.95,23,12508,0
+DHCNL.US,D,20210304,000000,22.97,23.2953,22.6,23.0299,21599,0
+DHCNL.US,D,20210305,000000,23.2,23.2,22.62,23.02,22978,0
+DHCNL.US,D,20210308,000000,23.05,23.24,23.05,23.24,12603,0
+DHCNL.US,D,20210309,000000,23.35,23.82,23.34,23.63,31916,0
+DHCNL.US,D,20210310,000000,23.49,23.82,23.49,23.7,32591,0
+DHCNL.US,D,20210311,000000,23.8,24,23.8,23.85,17032,0
+DHCNL.US,D,20210312,000000,23.8,23.914,23.8,23.88,25354,0
+DHCNL.US,D,20210315,000000,23.8,23.95,23.6905,23.84,29786,0
+DHCNL.US,D,20210316,000000,24,24.02,23.8,23.85,27723,0
+DHCNL.US,D,20210317,000000,23.85,23.85,23.6501,23.6501,11841,0
+DHCNL.US,D,20210318,000000,23.65,23.65,23.32,23.34,13495,0
+DHCNL.US,D,20210319,000000,23.01,23.5,23.01,23.5,12077,0
+DHCNL.US,D,20210322,000000,23.37,23.6,23.3,23.38,11012,0
+DHCNL.US,D,20210323,000000,23.5,23.81,23.5,23.79,9674,0
+DHCNL.US,D,20210324,000000,23.54,23.81,23.54,23.61,7539,0
+DHCNL.US,D,20210325,000000,23.81,23.9426,23.52,23.81,15378,0
+DHCNL.US,D,20210326,000000,23.85,24.2,23.85,24.2,58281,0
+DHCNL.US,D,20210329,000000,24.16,24.19,24,24.19,18613,0
+DHCNL.US,D,20210330,000000,24.15,24.19,24.12,24.17,16384,0
+DHCNL.US,D,20210331,000000,24,24.36,24,24.36,24694,0
+DHCNL.US,D,20210401,000000,24.4,24.4,24.35,24.4,31370,0
+DHCNL.US,D,20210405,000000,24.45,24.705,24.3819,24.6,34549,0
+DHCNL.US,D,20210406,000000,24.46,24.545,24.411,24.53,36567,0
+DHCNL.US,D,20210407,000000,24.4,24.5,24.35,24.49,22388,0
+DHCNL.US,D,20210408,000000,24.49,24.56,24.45,24.47,11644,0
+DHCNL.US,D,20210409,000000,24.4,24.56,24.3682,24.55,15373,0
+DHCNL.US,D,20210412,000000,24.55,24.56,24.48,24.54,10273,0
+DHCNL.US,D,20210413,000000,24.54,24.54,24.501,24.54,8060,0
+DHCNL.US,D,20210414,000000,24.42,24.54,24.41,24.53,10806,0
+DHCNL.US,D,20210415,000000,24.55,24.6,24.5,24.5583,15099,0
+DHCNL.US,D,20210416,000000,24.58,24.58,24.35,24.45,22639,0
+DHCNL.US,D,20210419,000000,24.45,24.5,24.4019,24.47,4582,0
+DHCNL.US,D,20210420,000000,24.49,24.5,24.4,24.49,16111,0
+DHCNL.US,D,20210421,000000,24.55,24.56,24.523,24.55,11173,0
+DHCNL.US,D,20210422,000000,24.51,24.5386,24.4027,24.53,7799,0
+DHCNL.US,D,20210423,000000,24.425,24.53,24.425,24.52,9569,0
+DHCNL.US,D,20210426,000000,24.52,24.58,24.52,24.58,15618,0
+DHCNL.US,D,20210427,000000,24.5633,24.58,24.45,24.5,14327,0
+DHCNL.US,D,20210428,000000,24.54,24.65,24.53,24.65,21370,0
+DHCNL.US,D,20210429,000000,24.65,24.65,24.6,24.6,29619,0
+DHCNL.US,D,20210430,000000,24.65,24.7485,24.35,24.41,42827,0
+DHCNL.US,D,20210503,000000,24.58,24.74,24.58,24.73,19997,0
+DHCNL.US,D,20210504,000000,24.6,24.7,24.6,24.69,24472,0
+DHCNL.US,D,20210505,000000,24.7,24.74,24.6,24.65,19911,0
+DHCNL.US,D,20210506,000000,24.53,24.6,24.37,24.58,15873,0
+DHCNL.US,D,20210507,000000,24.73,24.86,24.5827,24.86,18813,0
+DHCNL.US,D,20210510,000000,24.8,24.86,24.771,24.84,11604,0
+DHCNL.US,D,20210511,000000,24.75,24.78,24.5801,24.77,9286,0
+DHCNL.US,D,20210512,000000,24.62,24.69,24.41,24.42,38996,0
+DHCNL.US,D,20210513,000000,24.3,24.45,24.18,24.32,19789,0
+DHCNL.US,D,20210514,000000,24.49,24.49,24.32,24.4,9453,0
+DHCNL.US,D,20210517,000000,24.4,24.49,24.4,24.49,7867,0
+DHCNL.US,D,20210518,000000,24.45,24.49,24.41,24.47,11517,0
+DHCNL.US,D,20210519,000000,24.42,24.5,24.4,24.44,18381,0
+DHCNL.US,D,20210520,000000,24.62,24.625,24.51,24.61,8835,0
+DHCNL.US,D,20210521,000000,24.59,24.7,24.51,24.6728,15467,0
+DHCNL.US,D,20210524,000000,24.69,24.73,24.68,24.7,21814,0
+DHCNL.US,D,20210525,000000,24.6,24.79,24.6,24.73,16251,0
+DHCNL.US,D,20210526,000000,24.75,24.83,24.75,24.83,18589,0
+DHCNL.US,D,20210527,000000,24.9,24.9454,24.7,24.73,13292,0
+DHCNL.US,D,20210528,000000,24.73,25,24.7215,25,33371,0
+DHCNL.US,D,20210601,000000,24.8,25,24.8,24.99,27428,0
+DHCNL.US,D,20210602,000000,24.95,25,24.8,25,11006,0
+DHCNL.US,D,20210603,000000,24.95,25,24.85,24.99,10792,0
+DHCNL.US,D,20210604,000000,25,25,24.941,24.99,9707,0
+DHCNL.US,D,20210607,000000,24.89,24.99,24.89,24.99,21266,0
+DHCNL.US,D,20210608,000000,24.95,24.95,24.88,24.9397,12209,0
+DHCNL.US,D,20210609,000000,24.82,24.99,24.82,24.969,9263,0
+DHCNL.US,D,20210610,000000,24.95,25,24.92,25,14076,0
+DHCNL.US,D,20210611,000000,24.99,25,24.945,24.99,10011,0
+DHCNL.US,D,20210614,000000,24.98,24.9986,24.9,24.98,13969,0
+DHCNL.US,D,20210615,000000,24.98,24.98,24.95,24.95,8148,0
+DHCNL.US,D,20210616,000000,24.9428,25.07,24.94,25.07,16024,0
+DHCNL.US,D,20210617,000000,25,25.15,25,25.13,21616,0
+DHCNL.US,D,20210618,000000,25,25.05,25,25.05,15180,0
+DHCNL.US,D,20210621,000000,25,25.0481,24.99,24.99,14158,0
+DHCNL.US,D,20210622,000000,24.95,25.05,24.95,25.05,13667,0
+DHCNL.US,D,20210623,000000,25.0472,25.05,25.01,25.0409,9466,0
+DHCNL.US,D,20210624,000000,25,25.04,24.99,25.03,12171,0
+DHCNL.US,D,20210625,000000,25.03,25.085,25.03,25.05,6584,0
+DHCNL.US,D,20210628,000000,25.01,25.01,24.95,24.98,9170,0
+DHCNL.US,D,20210629,000000,24.97,24.97,24.91,24.91,21227,0
+DHCNL.US,D,20210630,000000,24.99,24.99,24.8,24.8,35324,0
+DHCNL.US,D,20210701,000000,24.9,24.9588,24.8,24.94,10373,0
+DHCNL.US,D,20210702,000000,24.94,25,24.94,24.95,10303,0
+DHCNL.US,D,20210706,000000,24.98,25.05,24.9,25.05,11180,0
+DHCNL.US,D,20210707,000000,25.05,25.35,25.05,25.35,16671,0
+DHCNL.US,D,20210708,000000,25.3,25.32,25.01,25.32,9445,0
+DHCNL.US,D,20210709,000000,25.2403,25.3,25.2,25.28,4147,0
+DHCNL.US,D,20210712,000000,25.16,25.29,25.11,25.2576,12469,0
+DHCNL.US,D,20210713,000000,25.16,25.26,25.1,25.26,17894,0
+DHCNL.US,D,20210714,000000,25.2381,25.25,25.01,25.23,10625,0
+DHCNL.US,D,20210715,000000,25.22,25.22,25.1674,25.1674,5034,0
+DHCNL.US,D,20210716,000000,25.1,25.1691,25.08,25.0892,10575,0
+DHCNL.US,D,20210719,000000,25.09,25.1,24.8119,24.88,23630,0
+DHCNL.US,D,20210720,000000,24.88,25.2999,24.88,25.25,11668,0
+DHCNL.US,D,20210721,000000,25,25.12,24.95,25.01,19017,0
+DHCNL.US,D,20210722,000000,25,25.0501,24.96,24.99,7892,0
+DHCNL.US,D,20210723,000000,25.19,25.26,25.1,25.22,7025,0
+DHCNL.US,D,20210726,000000,25.15,25.22,25.0976,25.1705,5909,0
+DHCNL.US,D,20210727,000000,25.06,25.21,25.06,25.18,8839,0
+DHCNL.US,D,20210728,000000,25.18,25.28,25.18,25.28,11484,0
+DHCNL.US,D,20210729,000000,25.39,25.39,25.04,25.24,11331,0
+DHCNL.US,D,20210730,000000,25.04,25.35,25.04,25.33,26073,0
+DHCNL.US,D,20210802,000000,25.15,25.33,25.12,25.33,8620,0
+DHCNL.US,D,20210803,000000,25.3,25.3,25.21,25.3,11823,0
+DHCNL.US,D,20210804,000000,25.292,25.39,25.27,25.32,10404,0
+DHCNL.US,D,20210805,000000,25.32,25.39,25.01,25.09,25937,0
+DHCNL.US,D,20210806,000000,25.23,25.31,25.1374,25.26,13599,0
+DHCNL.US,D,20210809,000000,25.25,25.2607,25.1205,25.145,8982,0
+DHCNL.US,D,20210810,000000,25.125,25.14,25,25.0113,17818,0
+DHCNL.US,D,20210811,000000,25.1,25.2,25.1,25.2,13458,0
+DHCNL.US,D,20210812,000000,25.05,25.05,24.83,24.95,19323,0
+DHCNL.US,D,20210813,000000,24.86,25.15,24.86,25.15,17072,0
+DHCNL.US,D,20210816,000000,25.1,25.12,24.9774,25.02,6458,0
+DHCNL.US,D,20210817,000000,24.9958,25.02,24.9033,25.02,14206,0
+DHCNL.US,D,20210818,000000,25,25,24.9,24.9,13739,0
+DHCNL.US,D,20210819,000000,24.9,24.926,24.65,24.81,32891,0
+DHCNL.US,D,20210820,000000,24.84,24.85,24.71,24.81,9698,0
+DHCNL.US,D,20210823,000000,24.8026,24.88,24.7842,24.7842,3766,0
+DHCNL.US,D,20210824,000000,24.8035,24.84,24.735,24.735,12540,0
+DHCNL.US,D,20210825,000000,24.7,25,24.7,24.92,21890,0
+DHCNL.US,D,20210826,000000,24.92,24.95,24.8218,24.94,17561,0
+DHCNL.US,D,20210827,000000,24.77,25,24.77,25,14103,0
+DHCNL.US,D,20210830,000000,25.05,25.06,25,25.03,10252,0
+DHCNL.US,D,20210831,000000,25.03,25.03,24.72,24.73,32004,0
+DHCNL.US,D,20210901,000000,24.97,25.03,24.82,25.03,21733,0
+DHCNL.US,D,20210902,000000,24.99,25,24.86,24.95,16787,0
+DHCNL.US,D,20210903,000000,24.95,25.0012,24.95,25,23105,0
+DHCNL.US,D,20210907,000000,25,25.02,24.9534,25.009,6272,0
+DHCNL.US,D,20210908,000000,25,25.01,24.94,24.94,14120,0
+DHCNL.US,D,20210909,000000,24.975,25.05,24.9733,25.05,9696,0
+DHCNL.US,D,20210910,000000,25.02,25.02,24.8809,25.01,8865,0
+DHCNL.US,D,20210913,000000,25.01,25.01,24.86,24.95,10449,0
+DHCNL.US,D,20210914,000000,24.9501,24.96,24.76,24.8,19075,0
+DHCNL.US,D,20210915,000000,24.935,25.05,24.92,24.97,5402,0
+DHCNL.US,D,20210916,000000,24.98,25.05,24.85,25.04,14626,0
+DHCNL.US,D,20210917,000000,25.03,25.04,24.99,25.0119,8042,0
+DHCNL.US,D,20210920,000000,24.925,24.9985,24.82,24.85,13326,0
+DHCNL.US,D,20210921,000000,24.85,24.9832,24.84,24.84,8959,0
+DHCNL.US,D,20210922,000000,24.85,25.05,24.85,25.05,14900,0
+DHCNL.US,D,20210923,000000,25.02,25.05,24.9872,25,6150,0
+DHCNL.US,D,20210924,000000,24.95,24.97,24.94,24.9637,5177,0
+DHCNL.US,D,20210927,000000,24.95,24.95,24.9,24.93,6001,0
+DHCNL.US,D,20210928,000000,24.92,24.92,24.76,24.875,26971,0
+DHCNL.US,D,20210929,000000,24.8896,25.05,24.86,25.04,22815,0
+DHCNL.US,D,20210930,000000,24.88,25.12,24.88,25.03,40241,0
+DHCNL.US,D,20211001,000000,24.96,25.0761,24.91,25.0761,3850,0
+DHCNL.US,D,20211004,000000,25.08,25.1,24.93,24.93,14952,0
+DHCNL.US,D,20211005,000000,24.93,25.07,24.93,25,23814,0
+DHCNL.US,D,20211006,000000,25,25.18,24.95,25.17,16185,0
+DHCNL.US,D,20211007,000000,25.085,25.25,25.085,25.25,9834,0
+DHCNL.US,D,20211008,000000,25.19,25.391,25.1,25.39,17332,0
+DHCNL.US,D,20211011,000000,25.4,25.6725,25.4,25.6,17921,0
+DHCNL.US,D,20211012,000000,25.5,25.5,25.42,25.43,11400,0
+DHCNL.US,D,20211013,000000,25.4,25.5,25.34,25.35,14128,0
+DHCNL.US,D,20211014,000000,25.35,25.4,25.2835,25.4,6782,0
+DHCNL.US,D,20211015,000000,25.45,25.45,25.4,25.43,4366,0
+DHCNL.US,D,20211018,000000,25.41,25.4262,25.26,25.2601,8815,0
+DHCNL.US,D,20211019,000000,25.34,25.37,24.8,25.1,22376,0
+DHCNL.US,D,20211020,000000,25.1,25.35,25.0851,25.3,14836,0
+DHCNL.US,D,20211021,000000,25.3,25.325,25.3,25.3,5069,0
+DHCNL.US,D,20211022,000000,25.25,25.3,25.1744,25.1744,7847,0
+DHCNL.US,D,20211025,000000,25.17,25.2,25.1527,25.2,9657,0
+DHCNL.US,D,20211026,000000,25.2,25.3791,25.06,25.0765,23394,0
+DHCNL.US,D,20211027,000000,25.13,25.2,25.1,25.1,18780,0
+DHCNL.US,D,20211028,000000,25.1,25.21,25.0895,25.17,9441,0
+DHCNL.US,D,20211029,000000,25.14,25.18,24.8,25.18,49566,0
+DHCNL.US,D,20211101,000000,25.09,25.18,25.01,25.145,22499,0
+DHCNL.US,D,20211102,000000,25.1773,25.18,25.14,25.15,11059,0
+DHCNL.US,D,20211103,000000,25.15,25.18,25.15,25.18,7003,0
+DHCNL.US,D,20211104,000000,25.15,25.18,25.11,25.1773,15378,0
+DHCNL.US,D,20211105,000000,25.195,25.2,24.949,25.15,19640,0
+DHCNL.US,D,20211108,000000,25.08,25.29,25.08,25.29,8333,0
+DHCNL.US,D,20211109,000000,25.12,25.25,25.12,25.15,7847,0
+DHCNL.US,D,20211110,000000,25.2,25.2985,25.1,25.15,5498,0
+DHCNL.US,D,20211111,000000,25.15,25.15,25.0592,25.1014,14650,0
+DHCNL.US,D,20211112,000000,24.99,24.99,24.8,24.83,19159,0
+DHCNL.US,D,20211115,000000,24.83,24.9686,24.83,24.9,16697,0
+DHCNL.US,D,20211116,000000,24.85,24.9,24.85,24.86,9130,0
+DHCNL.US,D,20211117,000000,24.85,24.885,24.83,24.85,10663,0
+DHCNL.US,D,20211118,000000,24.87,24.87,24.66,24.739,12800,0
+DHCNL.US,D,20211119,000000,24.73,24.81,24.7,24.755,9078,0
+DHCNL.US,D,20211122,000000,24.8693,24.8693,24.21,24.54,6598,0
+DHCNL.US,D,20211123,000000,24.54,24.68,24.2872,24.37,11234,0
+DHCNL.US,D,20211124,000000,24.39,24.6799,24.3,24.37,20684,0
+DHCNL.US,D,20211126,000000,24.32,24.32,23.55,23.85,23148,0
+DHCNL.US,D,20211129,000000,24.05,24.35,24.045,24.25,6223,0
+DHCNL.US,D,20211130,000000,24.25,24.25,23.3151,23.36,53101,0
+DHCNL.US,D,20211201,000000,23.56,23.773,22.41,22.42,34203,0
+DHCNL.US,D,20211202,000000,22.33,22.99,22.25,22.96,34484,0
+DHCNL.US,D,20211203,000000,22.96,23.53,22.96,23.08,10750,0
+DHCNL.US,D,20211206,000000,23.35,23.8069,23.13,23.1514,16115,0
+DHCNL.US,D,20211207,000000,23.25,23.91,23.25,23.794,11393,0
+DHCNL.US,D,20211208,000000,23.82,23.9099,23.6,23.85,9698,0
+DHCNL.US,D,20211209,000000,23.85,23.9,23.61,23.79,23402,0
+DHCNL.US,D,20211210,000000,23.79,23.921,23.75,23.75,13852,0
+DHCNL.US,D,20211213,000000,23.71,23.71,23.27,23.27,21023,0
+DHCNL.US,D,20211214,000000,23.27,23.3405,22.85,22.85,13149,0
+DHCNL.US,D,20211215,000000,22.71,23.3595,22.71,22.7718,18489,0
+DHCNL.US,D,20211216,000000,22.9,22.96,22.63,22.75,15917,0
+DHCNL.US,D,20211217,000000,22.6,22.7092,22.4,22.45,42049,0
+DHCNL.US,D,20211220,000000,22.38,22.4197,21.76,21.78,36997,0
+DHCNL.US,D,20211221,000000,21.81,22.406,21.81,22.05,34586,0
+DHCNL.US,D,20211222,000000,22.05,22.5875,22.05,22.18,31769,0
+DHCNL.US,D,20211223,000000,22.4,22.72,22.3,22.6,15460,0
+DHCNL.US,D,20211227,000000,22.6,22.8523,22.46,22.5,32804,0
+DHCNL.US,D,20211228,000000,22.48,22.51,22.34,22.42,65481,0
+DHCNL.US,D,20211229,000000,22.45,22.84,22.41,22.66,20986,0
+DHCNL.US,D,20211230,000000,22.66,22.99,22.66,22.97,19500,0
+DHCNL.US,D,20211231,000000,23,23,22.41,22.65,37726,0
+DHCNL.US,D,20220103,000000,22.65,22.95,22.53,22.89,24200,0
+DHCNL.US,D,20220104,000000,22.95,23.15,22.82,23.035,20574,0
+DHCNL.US,D,20220105,000000,23.01,23.03,22.42,22.42,14051,0
+DHCNL.US,D,20220106,000000,22.42,23.13,22.3,23.12,15529,0
+DHCNL.US,D,20220107,000000,23,23,22.8,22.82,6008,0
+DHCNL.US,D,20220110,000000,22.76,22.819,22.6,22.796,11208,0
+DHCNL.US,D,20220111,000000,22.98,22.98,22.62,22.7568,13886,0
+DHCNL.US,D,20220112,000000,22.77,22.9674,22.76,22.95,10596,0
+DHCNL.US,D,20220113,000000,22.8,23.13,22.8,23.1,26510,0
+DHCNL.US,D,20220114,000000,23.075,23.1,22.95,23.0692,6324,0
+DHCNL.US,D,20220118,000000,23,23.13,22.65,22.7,14986,0
+DHCNL.US,D,20220119,000000,22.95,22.95,22.8,22.8,16571,0
+DHCNL.US,D,20220120,000000,22.9,22.9,22.7501,22.7501,8204,0
+DHCNL.US,D,20220121,000000,22.8,22.85,22.6,22.61,11657,0
+DHCNL.US,D,20220124,000000,22.65,22.65,22.29,22.57,43303,0
+DHCNL.US,D,20220125,000000,22.6,22.6,22.3,22.35,30654,0
+DHCNL.US,D,20220126,000000,22.46,22.6,22.05,22.06,18263,0
+DHCNL.US,D,20220127,000000,22.12,22.164,21.83,21.87,32424,0
+DHCNL.US,D,20220128,000000,21.87,21.98,21.63,21.85,26227,0
+DHCNL.US,D,20220131,000000,21.75,22.47,21.65,22.34,49114,0
+DHCNL.US,D,20220201,000000,22.33,22.5,22.127,22.47,23057,0
+DHCNL.US,D,20220202,000000,22.36,22.385,21.71,21.84,11568,0
+DHCNL.US,D,20220203,000000,21.8,21.8,21.54,21.67,25130,0
+DHCNL.US,D,20220204,000000,21.581,21.605,21.16,21.17,16293,0
+DHCNL.US,D,20220207,000000,21.25,21.5762,21.25,21.4198,12285,0
+DHCNL.US,D,20220208,000000,21.5,21.5,21.29,21.3,19170,0
+DHCNL.US,D,20220209,000000,21.4638,21.48,21.34,21.34,9278,0
+DHCNL.US,D,20220210,000000,21.39,21.45,21,21.15,27289,0
+DHCNL.US,D,20220211,000000,21.3,21.4782,20.9,20.945,26265,0
+DHCNL.US,D,20220214,000000,20.95,21.28,20.85,20.91,28300,0
+DHCNL.US,D,20220215,000000,21.1,21.271,20.9911,21.16,23280,0
+DHCNL.US,D,20220216,000000,21.2,21.44,20.95,21.2,15965,0
+DHCNL.US,D,20220217,000000,21.2,21.2,20.1,20.38,74216,0
+DHCNL.US,D,20220218,000000,20.3839,20.705,20.3839,20.51,29119,0
+DHCNL.US,D,20220222,000000,20.55,20.71,20.38,20.4,16372,0
+DHCNL.US,D,20220223,000000,20.5,20.55,20.4,20.44,43383,0
+DHCNL.US,D,20220224,000000,20.2,20.2,19.24,19.9999,35734,0
+DHCNL.US,D,20220225,000000,19.98,20.3699,19.7293,19.88,14755,0
+DHCNL.US,D,20220228,000000,19.9,20.14,19.47,19.47,14168,0
+DHCNL.US,D,20220301,000000,19.98,20.34,19.7527,19.76,9931,0
+DHCNL.US,D,20220302,000000,19.93,20.0906,19.76,19.82,20423,0
+DHCNL.US,D,20220303,000000,20.01,20.1621,19.82,19.82,28614,0
+DHCNL.US,D,20220304,000000,20.01,20.04,19.88,19.93,9760,0
+DHCNL.US,D,20220307,000000,19.95,19.955,19.72,19.88,23387,0
+DHCNL.US,D,20220308,000000,19.99,19.99,19.64,19.97,23495,0
+DHCNL.US,D,20220309,000000,19.87,20.231,19.85,19.88,6285,0
+DHCNL.US,D,20220310,000000,20,20.11,19.8819,20.03,18097,0
+DHCNL.US,D,20220311,000000,20.03,20.07,19.88,20.01,14101,0
+DHCNL.US,D,20220314,000000,20,20,19.3,19.435,19234,0
+DHCNL.US,D,20220315,000000,19.72,19.8,19.31,19.39,25592,0
+DHCNL.US,D,20220316,000000,19.47,19.65,19.47,19.54,9625,0
+DHCNL.US,D,20220317,000000,19.6,19.9884,19.6,19.74,6604,0
+DHCNL.US,D,20220318,000000,20,20.08,19.77,19.85,16608,0
+DHCNL.US,D,20220321,000000,19.82,20.1774,19.62,19.62,9691,0
+DHCNL.US,D,20220322,000000,19.7,19.715,19.58,19.58,9576,0
+DHCNL.US,D,20220323,000000,19.6,19.6045,19.475,19.57,11397,0
+DHCNL.US,D,20220324,000000,19.69,19.7002,19.41,19.5,18389,0
+DHCNL.US,D,20220325,000000,19.58,19.58,19.31,19.41,14094,0
+DHCNL.US,D,20220328,000000,19.38,19.59,19.38,19.42,5375,0
+DHCNL.US,D,20220329,000000,19.4,19.81,19.4,19.81,108210,0
+DHCNL.US,D,20220330,000000,19.7,19.8563,19.5,19.67,11177,0
+DHCNL.US,D,20220331,000000,19.67,19.9165,19.67,19.84,14263,0
+DHCNL.US,D,20220401,000000,19.83,19.83,19.4,19.41,36006,0
+DHCNL.US,D,20220404,000000,19.48,19.48,19.01,19.09,25453,0
+DHCNL.US,D,20220405,000000,19.17,19.2,18.8,18.8,18787,0
+DHCNL.US,D,20220406,000000,19.3,19.3,18.8,18.8,34712,0
+DHCNL.US,D,20220407,000000,18.9,19.1668,18.8,18.8,13748,0
+DHCNL.US,D,20220408,000000,18.8,18.86,18.34,18.37,26741,0
+DHCNL.US,D,20220411,000000,18.01,18.15,17.99,17.99,36753,0
+DHCNL.US,D,20220412,000000,18,18.1876,17.92,17.92,33003,0
+DHCNL.US,D,20220413,000000,17.91,17.99,17.28,17.6,38319,0
+DHCNL.US,D,20220414,000000,17.7,17.7,17.22,17.27,35836,0
+DHCNL.US,D,20220418,000000,17.4,17.4,17.17,17.28,33344,0
+DHCNL.US,D,20220419,000000,17.4,17.5,17.28,17.32,26020,0
+DHCNL.US,D,20220420,000000,17.4,18.07,17.3146,17.48,15785,0
+DHCNL.US,D,20220421,000000,17.6,17.78,17.48,17.56,22425,0
+DHCNL.US,D,20220422,000000,17.66,17.8,17.55,17.76,17918,0
+DHCNL.US,D,20220425,000000,17.76,17.78,17.5264,17.62,27202,0
+DHCNL.US,D,20220426,000000,17.5,17.8,17.5,17.7,22922,0
+DHCNL.US,D,20220427,000000,17.5624,17.78,17.5624,17.6889,8338,0
+DHCNL.US,D,20220428,000000,17.6,17.79,17.51,17.73,14616,0
+DHCNL.US,D,20220429,000000,17.65,18.4,17.6,18.35,32679,0
+DHCNL.US,D,20220502,000000,17.99,18.35,17.8002,18.12,17639,0
+DHCNL.US,D,20220503,000000,18.2,19.3109,18.2,18.99,18392,0
+DHCNL.US,D,20220504,000000,19.2,19.36,18.8,19.31,29956,0
+DHCNL.US,D,20220505,000000,19.27,19.37,18.8028,19.2,16171,0
+DHCNL.US,D,20220506,000000,19.08,19.34,19.0041,19.12,11780,0
+DHCNL.US,D,20220509,000000,19.31,19.37,18.52,18.52,22224,0
+DHCNL.US,D,20220510,000000,18.7,19.18,18.63,19.18,35008,0
+DHCNL.US,D,20220511,000000,18.56,19.1933,18.3201,19.04,27073,0
+DHCNL.US,D,20220512,000000,18.65,18.65,17.77,18.19,18652,0
+DHCNL.US,D,20220513,000000,18.21,18.9565,18.21,18.34,11180,0
+DHCNL.US,D,20220516,000000,18.3614,18.3614,18.2,18.27,13184,0
+DHCNL.US,D,20220517,000000,18.4,18.49,18.1,18.1,15230,0
+DHCNL.US,D,20220518,000000,18.35,18.35,17.9247,17.99,14617,0
+DHCNL.US,D,20220519,000000,17.88,18.7,17.88,18.35,12558,0
+DHCNL.US,D,20220520,000000,18.26,18.6712,18.2409,18.33,25989,0
+DHCNL.US,D,20220523,000000,18.35,18.35,18.0889,18.3,8214,0
+DHCNL.US,D,20220524,000000,18.3,18.69,18.08,18.64,20904,0
+DHCNL.US,D,20220525,000000,18.47,19.09,18.415,19.08,8439,0
+DHCNL.US,D,20220526,000000,19.04,19.31,18.817,18.945,12248,0
+DHCNL.US,D,20220527,000000,18.86,19.84,18.86,19.49,12481,0
+DHCNL.US,D,20220531,000000,19.7251,20.6,19.66,20.58,52153,0
+DHCNL.US,D,20220601,000000,20.58,20.7,20.245,20.7,24999,0
+DHCNL.US,D,20220602,000000,20.5,20.55,20.21,20.45,63273,0
+DHCNL.US,D,20220603,000000,20.27,20.555,20.2009,20.2601,15830,0
+DHCNL.US,D,20220606,000000,20.27,20.27,20,20.06,6320,0
+DHCNL.US,D,20220607,000000,20,20.06,19.68,20.06,15298,0
+DHCNL.US,D,20220608,000000,20.06,20.3,19.955,20.11,15396,0
+DHCNL.US,D,20220609,000000,20.18,20.2,19.78,19.78,15451,0
+DHCNL.US,D,20220610,000000,19.8,19.8,19.52,19.6401,28515,0
+DHCNL.US,D,20220613,000000,19.34,19.34,17.02,17.56,38487,0
+DHCNL.US,D,20220614,000000,17.5,17.69,17.3,17.41,20949,0
+DHCNL.US,D,20220615,000000,17.44,18.52,17.44,18.47,34850,0
+DHCNL.US,D,20220616,000000,18.33,18.388,17.74,17.98,32238,0
+DHCNL.US,D,20220617,000000,18.1,18.1,17.81,17.9665,7998,0
+DHCNL.US,D,20220621,000000,18.4,18.65,18.4,18.4258,29683,0
+DHCNL.US,D,20220622,000000,18.6,18.7,17.97,17.97,14975,0
+DHCNL.US,D,20220623,000000,18.2,18.35,17.47,17.6756,18267,0
+DHCNL.US,D,20220624,000000,17.8256,18,17.75,17.75,1268,0
+DHCNL.US,D,20220627,000000,17.71,17.73,17.5,17.6,8435,0
+DHCNL.US,D,20220628,000000,17.8,17.8,17.01,17.5,13423,0
+DHCNL.US,D,20220629,000000,17.58,17.58,17.1,17.1,11712,0
+DHCNL.US,D,20220630,000000,17.08,17.44,17.02,17.07,37075,0
+DHCNL.US,D,20220701,000000,17.12,17.35,17.12,17.22,35520,0
+DHCNL.US,D,20220705,000000,17.21,17.45,17.1,17.21,8848,0
+DHCNL.US,D,20220706,000000,17.11,17.385,17.04,17.37,13195,0
+DHCNL.US,D,20220707,000000,17.4281,17.4401,16.95,17.26,13955,0
+DHCNL.US,D,20220708,000000,17.25,17.3058,17.0001,17.3,2150,0
+DHCNL.US,D,20220711,000000,17.14,17.44,17.14,17.23,3449,0
+DHCNL.US,D,20220712,000000,17.25,17.41,17.25,17.32,8619,0
+DHCNL.US,D,20220713,000000,17.2,17.41,17.2,17.41,9690,0
+DHCNL.US,D,20220714,000000,17.2,17.42,17.16,17.36,4542,0
+DHCNL.US,D,20220715,000000,17.26,17.3264,16.92,16.9577,38900,0
+DHCNL.US,D,20220718,000000,17,17.38,17,17.24,7247,0
+DHCNL.US,D,20220719,000000,17.35,17.42,17.08,17.16,22110,0
+DHCNL.US,D,20220720,000000,17.26,17.42,17.06,17.11,15624,0
+DHCNL.US,D,20220721,000000,17.05,17.24,16.96,17,17740,0
+DHCNL.US,D,20220722,000000,17.19,17.34,17,17,9579,0
+DHCNL.US,D,20220725,000000,17.04,17.1713,16.89,16.9,15585,0
+DHCNL.US,D,20220726,000000,16.89,16.89,16.75,16.86,21090,0
+DHCNL.US,D,20220727,000000,17.03,17.18,16.91,16.94,21641,0
+DHCNL.US,D,20220728,000000,17.02,17.158,16.94,17.05,10376,0
+DHCNL.US,D,20220729,000000,17.24,18.2101,17.07,18.11,52590,0
+DHCNL.US,D,20220801,000000,17.93,18.3374,17.93,18.19,31019,0
+DHCNL.US,D,20220802,000000,18.1766,19.19,18.0807,18.87,40084,0
+DHCNL.US,D,20220803,000000,19,19.2717,18.9,19.1,32377,0
+DHCNL.US,D,20220804,000000,19,19,18.44,18.9,40580,0
+DHCNL.US,D,20220805,000000,18.81,18.88,18.345,18.5,11545,0
+DHCNL.US,D,20220808,000000,18.73,18.974,18.42,18.5,25206,0
+DHCNL.US,D,20220809,000000,18.8,18.8,18.15,18.19,20927,0
+DHCNL.US,D,20220810,000000,18.25,18.5,18.25,18.33,12365,0
+DHCNL.US,D,20220811,000000,18.39,18.58,18.06,18.125,16200,0
+DHCNL.US,D,20220812,000000,18.1,18.115,17.8,18.06,19561,0
+DHCNL.US,D,20220815,000000,17.99,18.03,17.9,17.985,11158,0
+DHCNL.US,D,20220816,000000,18.4,18.4,17.89,17.98,47156,0
+DHCNL.US,D,20220817,000000,18,18,17.28,17.28,18047,0
+DHCNL.US,D,20220818,000000,17.5,17.5,17.15,17.15,18375,0
+DHCNL.US,D,20220819,000000,17.12,17.35,17.1,17.35,9549,0
+DHCNL.US,D,20220822,000000,17.35,17.45,17.1,17.16,22210,0
+DHCNL.US,D,20220823,000000,17.47,17.47,16.5,16.85,47631,0
+DHCNL.US,D,20220824,000000,16.75,16.94,16.72,16.83,65822,0
+DHCNL.US,D,20220825,000000,16.8501,17.121,16.8,17,14772,0
+DHCNL.US,D,20220826,000000,16.98,17.2,16.86,16.86,7258,0
+DHCNL.US,D,20220829,000000,16.69,16.97,16.6201,16.69,10575,0
+DHCNL.US,D,20220830,000000,16.66,16.84,16.3,16.32,33177,0
+DHCNL.US,D,20220831,000000,16.33,16.5,15.66,15.98,32559,0
+DHCNL.US,D,20220901,000000,16.18,17.23,16.13,16.25,17157,0
+DHCNL.US,D,20220902,000000,16.3722,16.4,15.76,15.76,10898,0
+DHCNL.US,D,20220906,000000,15.8,15.8,15.3417,15.48,26214,0
+DHCNL.US,D,20220907,000000,15.63,15.6831,14.31,14.76,107360,0
+DHCNL.US,D,20220908,000000,14.75,14.75,12.88,13.76,271982,0
+DHCNL.US,D,20220909,000000,13.75,14.6,13.6,13.7,65837,0
+DHCNL.US,D,20220912,000000,13.75,14,13.7,13.86,61023,0
+DHCNL.US,D,20220913,000000,13.8,13.8001,13.05,13.66,46489,0
+DHCNL.US,D,20220914,000000,13.66,13.69,13.3,13.4,44126,0
+DHCNL.US,D,20220915,000000,13.4,13.53,13.0809,13.15,44335,0
+DHCNL.US,D,20220916,000000,13.06,13.15,12.85,13.06,73290,0
+DHCNL.US,D,20220919,000000,13.05,13.1,12.79,12.91,65745,0
+DHCNL.US,D,20220920,000000,12.79,12.9,12.5,12.55,66536,0
+DHCNL.US,D,20220921,000000,12.5808,12.6744,12.25,12.3,43365,0
+DHCNL.US,D,20220922,000000,12.21,12.25,11.8,11.87,83754,0
+DHCNL.US,D,20220923,000000,11.8,11.84,11.0547,11.24,89000,0
+DHCNL.US,D,20220926,000000,11.14,11.81,10.8,10.86,67057,0
+DHCNL.US,D,20220927,000000,10.85,10.95,10.2312,10.47,117877,0
+DHCNL.US,D,20220928,000000,10.31,12.19,10.19,12.01,87007,0
+DHCNL.US,D,20220929,000000,11.92,12.5,11.53,12.07,125267,0
+DHCNL.US,D,20220930,000000,11.91,12.07,11,11.41,272930,0
+DHCNL.US,D,20221003,000000,11.81,12.15,11.45,11.65,40535,0
+DHCNL.US,D,20221004,000000,11.61,12.5,11.61,12,87776,0
+DHCNL.US,D,20221005,000000,11.84,12.38,11.84,12.08,40744,0
+DHCNL.US,D,20221006,000000,12.06,12.37,11.92,12.01,39196,0
+DHCNL.US,D,20221007,000000,11.8964,12.25,11.7,12.2,27221,0
+DHCNL.US,D,20221010,000000,12.09,12.77,12,12.66,49623,0
+DHCNL.US,D,20221011,000000,12.5,12.58,12.0701,12.41,26938,0
+DHCNL.US,D,20221012,000000,12.18,12.8,11.91,12.77,77370,0
+DHCNL.US,D,20221013,000000,12.51,13.05,12.15,12.59,64476,0
+DHCNL.US,D,20221014,000000,12.67,12.88,12.55,12.74,12552,0
+DHCNL.US,D,20221017,000000,12.7,12.81,12.3299,12.78,11203,0
+DHCNL.US,D,20221018,000000,12.8,13.08,12.76,13.02,64560,0
+DHCNL.US,D,20221019,000000,12.7979,13.04,12.76,13.04,14903,0
+DHCNL.US,D,20221020,000000,13,13.01,12.53,12.88,25312,0
+DHCNL.US,D,20221021,000000,12.76,12.9279,12.3501,12.51,26693,0
+DHCNL.US,D,20221024,000000,12.51,12.6509,12.44,12.52,5423,0
+DHCNL.US,D,20221025,000000,12.5,12.8,12.5,12.64,16996,0
+DHCNL.US,D,20221026,000000,12.71,13.1,12.55,12.55,8499,0
+DHCNL.US,D,20221027,000000,12.9797,12.9797,12.42,12.56,17159,0
+DHCNL.US,D,20221028,000000,12.5356,12.7,12.5,12.53,13828,0
+DHCNL.US,D,20221031,000000,12.5,13.01,12.5,12.76,61816,0
+DHCNL.US,D,20221101,000000,12.76,12.7696,12.5101,12.7,12375,0
+DHCNL.US,D,20221102,000000,12.59,12.7893,12.29,12.4,7679,0
+DHCNL.US,D,20221103,000000,12.27,13.21,12.2,13.05,25200,0
+DHCNL.US,D,20221104,000000,13.07,13.07,12.53,12.96,7486,0
+DHCNL.US,D,20221107,000000,13.03,13.07,12.8958,12.91,12899,0
+DHCNL.US,D,20221108,000000,12.89,13.1987,12.88,13.09,4635,0
+DHCNL.US,D,20221109,000000,13.1,13.5701,12.7105,12.95,17708,0
+DHCNL.US,D,20221110,000000,13.02,14,12.9,14,44281,0
+DHCNL.US,D,20221111,000000,13.62,14.12,13.62,13.7685,22622,0
+DHCNL.US,D,20221114,000000,13.57,13.57,13.15,13.21,42386,0
+DHCNL.US,D,20221115,000000,13.2,13.36,13.11,13.19,21916,0
+DHCNL.US,D,20221116,000000,13.1,13.1771,12.855,12.92,22500,0
+DHCNL.US,D,20221117,000000,12.71,13.2572,12.71,12.83,13182,0
+DHCNL.US,D,20221118,000000,12.86,12.86,12.1,12.24,22518,0
+DHCNL.US,D,20221121,000000,12.2,12.5,12.2,12.4399,30648,0
+DHCNL.US,D,20221122,000000,12.915,12.98,12.4,12.5999,9937,0
+DHCNL.US,D,20221123,000000,12.52,12.835,12.43,12.5,27674,0
+DHCNL.US,D,20221125,000000,12.46,12.75,12.46,12.6,2717,0
+DHCNL.US,D,20221128,000000,12.64,12.8,12.35,12.42,29764,0
+DHCNL.US,D,20221129,000000,12.47,12.47,12.13,12.19,59823,0
+DHCNL.US,D,20221130,000000,12.1,12.64,12.1,12.58,36135,0
+DHCNL.US,D,20221201,000000,12.7,13.13,12.6,12.9,27829,0
+DHCNL.US,D,20221202,000000,12.92,13.79,12.61,13.255,25686,0
+DHCNL.US,D,20221205,000000,13.25,13.25,12.42,12.57,31690,0
+DHCNL.US,D,20221206,000000,12.7,12.7272,12.4,12.5,29950,0
+DHCNL.US,D,20221207,000000,12.58,12.7399,12.24,12.47,57340,0
+DHCNL.US,D,20221208,000000,12.75,12.75,12.1,12.16,65775,0
+DHCNL.US,D,20221209,000000,12.1,12.16,12,12,38530,0
+DHCNL.US,D,20221212,000000,12.01,12.02,11.8634,11.9,20996,0
+DHCNL.US,D,20221213,000000,11.96,12.36,11.91,12,19124,0
+DHCNL.US,D,20221214,000000,12.06,12.26,11.85,11.86,49796,0
+DHCNL.US,D,20221215,000000,11.85,12.39,11.85,12,40674,0
+DHCNL.US,D,20221216,000000,11.85,12.25,11.85,12.04,10633,0
+DHCNL.US,D,20221219,000000,11.85,12.34,11.85,12.3,41615,0
+DHCNL.US,D,20221220,000000,12.14,12.44,11.86,12.3,50013,0
+DHCNL.US,D,20221221,000000,12.25,12.49,12.01,12.43,35537,0
+DHCNL.US,D,20221222,000000,12.39,12.39,11.69,12.13,82539,0
+DHCNL.US,D,20221223,000000,11.63,12.29,11.43,11.76,96036,0
+DHCNL.US,D,20221227,000000,11.65,11.925,11.22,11.32,75181,0
+DHCNL.US,D,20221228,000000,11.25,11.8999,11.25,11.58,96554,0
+DHCNL.US,D,20221229,000000,11.58,11.7599,11.42,11.68,63788,0
+DHCNL.US,D,20221230,000000,11.7,12.58,11.5,11.53,307568,0
+DHCNL.US,D,20230103,000000,11.54,12.17,11.54,11.9,20155,0
+DHCNL.US,D,20230104,000000,12.17,12.25,11.9,12.14,18570,0
+DHCNL.US,D,20230105,000000,11.97,12.18,11.75,11.75,23451,0
+DHCNL.US,D,20230106,000000,12.1,12.47,11.94,12.35,37429,0
+DHCNL.US,D,20230109,000000,12.46,12.6,12.17,12.52,38043,0
+DHCNL.US,D,20230110,000000,12.5,12.6,12.4,12.53,11872,0
+DHCNL.US,D,20230111,000000,12.6,12.98,12.51,12.62,23555,0
+DHCNL.US,D,20230112,000000,12.89,13.33,12.85,13.18,26704,0
+DHCNL.US,D,20230113,000000,13.18,13.19,12.89,12.99,22534,0
+DHCNL.US,D,20230117,000000,12.99,13.075,12.5,12.9,20543,0
+DHCNL.US,D,20230118,000000,13,13.5,12.78,12.95,23224,0
+DHCNL.US,D,20230119,000000,12.96,13.19,12.76,12.85,35724,0
+DHCNL.US,D,20230120,000000,12.88,12.9999,12.77,12.93,27512,0
+DHCNL.US,D,20230123,000000,12.9862,13.18,12.9862,13.16,16070,0
+DHCNL.US,D,20230124,000000,13.22,13.34,13.19,13.2,6647,0
+DHCNL.US,D,20230125,000000,13.16,13.2419,12.88,13.19,12280,0
+DHCNL.US,D,20230126,000000,13.44,13.69,13.34,13.69,15960,0
+DHCNL.US,D,20230127,000000,13.7,14.25,13.67,14.1205,29792,0
+DHCNL.US,D,20230130,000000,14.27,14.4297,14.01,14.14,13133,0
+DHCNL.US,D,20230131,000000,14.25,14.29,14.1,14.29,44613,0
+DHCNL.US,D,20230201,000000,14.25,14.26,13.3,13.49,31906,0
+DHCNL.US,D,20230202,000000,13.34,13.79,13.34,13.55,36054,0
+DHCNL.US,D,20230203,000000,13.45,13.72,13.3,13.65,54631,0
+DHCNL.US,D,20230206,000000,13.6,13.81,13.55,13.55,13702,0
+DHCNL.US,D,20230207,000000,13.55,13.55,13.44,13.44,26293,0
+DHCNL.US,D,20230208,000000,13.45,13.485,13.18,13.24,27679,0
+DHCNL.US,D,20230209,000000,13.16,13.19,12.85,12.85,32042,0
+DHCNL.US,D,20230210,000000,12.95,13,12.65,12.93,60164,0
+DHCNL.US,D,20230213,000000,13.095,13.11,12.8,12.84,44547,0
+DHCNL.US,D,20230214,000000,12.4,12.62,12.4,12.5,39733,0
+DHCNL.US,D,20230215,000000,12.49,12.52,12.3,12.3,32718,0
+DHCNL.US,D,20230216,000000,12.31,13.02,12.27,13,45399,0
+DHCNL.US,D,20230217,000000,12.915,13,12.66,12.9,41045,0
+DHCNL.US,D,20230221,000000,12.92,12.92,12.63,12.63,38188,0
+DHCNL.US,D,20230222,000000,12.67,13.15,12.67,12.92,80908,0
+DHCNL.US,D,20230223,000000,13.06,13.25,13.0005,13.15,76221,0
+DHCNL.US,D,20230224,000000,12.98,13.35,12.93,13.35,146677,0
+DHCNL.US,D,20230227,000000,13.47,13.8,13.25,13.45,59825,0
+DHCNL.US,D,20230228,000000,13.19,13.62,13.19,13.4,713864,0
+DHCNL.US,D,20230301,000000,13.64,13.98,13.4325,13.82,38629,0
+DHCNL.US,D,20230302,000000,13.95,15.55,13.738,14.56,165991,0
+DHCNL.US,D,20230303,000000,14.57,14.92,14.46,14.51,30386,0
+DHCNL.US,D,20230306,000000,14.65,14.7,14.3672,14.66,39673,0
+DHCNL.US,D,20230307,000000,14.2723,14.6,14.2723,14.48,9030,0
+DHCNL.US,D,20230308,000000,14.5,14.82,14.4,14.59,17263,0
+DHCNL.US,D,20230309,000000,14.41,14.71,14,14.02,39533,0
+DHCNL.US,D,20230310,000000,13.99,14.12,13.81,13.84,16769,0
+DHCNL.US,D,20230313,000000,13.76,13.945,13.21,13.45,22148,0
+DHCNL.US,D,20230314,000000,13.74,14.15,13.74,14.09,10463,0
+DHCNL.US,D,20230315,000000,13.76,13.9887,13.1016,13.94,36394,0
+DHCNL.US,D,20230316,000000,13.45,14.75,13.45,14.48,9780,0
+DHCNL.US,D,20230317,000000,14.2,14.42,13.65,13.67,19877,0
+DHCNL.US,D,20230320,000000,13.73,13.9337,13,13.04,19701,0
+DHCNL.US,D,20230321,000000,13.3085,13.555,13.3085,13.5,28424,0
+DHCNL.US,D,20230322,000000,13.33,13.3694,13.2,13.23,5752,0
+DHCNL.US,D,20230323,000000,13.12,13.4999,13.002,13.05,14254,0
+DHCNL.US,D,20230324,000000,13.247,13.247,13.05,13.052,2680,0
+DHCNL.US,D,20230327,000000,13.17,13.17,12.8,12.82,15252,0
+DHCNL.US,D,20230328,000000,12.7,12.81,12.15,12.615,12342,0
+DHCNL.US,D,20230329,000000,12.32,12.995,12.32,12.8,30826,0
+DHCNL.US,D,20230330,000000,12.93,13.15,12.89,12.92,10762,0
+DHCNL.US,D,20230331,000000,13.18,13.42,13,13.38,57409,0
+DHCNL.US,D,20230403,000000,13.44,13.65,13.25,13.28,46819,0
+DHCNL.US,D,20230404,000000,13.22,13.22,12.6045,12.8,7849,0
+DHCNL.US,D,20230405,000000,12.7,12.98,12.7,12.7722,4232,0
+DHCNL.US,D,20230406,000000,12.7,12.93,12.5,12.5,24034,0
+DHCNL.US,D,20230410,000000,12.48,12.64,12.48,12.54,3272,0
+DHCNL.US,D,20230411,000000,13.88,14,12.99,13.17,94992,0
+DHCNL.US,D,20230412,000000,13.2,13.5,11.87,12.24,116931,0
+DHCNL.US,D,20230413,000000,12.24,13,12.2,12.7,24896,0
+DHCNL.US,D,20230414,000000,12.69,12.69,12.2,12.2,13841,0
+DHCNL.US,D,20230417,000000,12.19,12.21,12.06,12.15,9836,0
+DHCNL.US,D,20230418,000000,12.2,12.3,11.9,12.09,27210,0
+DHCNL.US,D,20230419,000000,12.03,12.03,11.805,11.91,17070,0
+DHCNL.US,D,20230420,000000,11.75,12.05,11.61,11.64,8042,0
+DHCNL.US,D,20230421,000000,11.5,11.92,11.5,11.86,18126,0
+DHCNL.US,D,20230424,000000,11.73,11.8182,11.5,11.57,11039,0
+DHCNL.US,D,20230425,000000,11.66,11.73,11.47,11.47,9350,0
+DHCNL.US,D,20230426,000000,11.33,11.68,11.33,11.5,16520,0
+DHCNL.US,D,20230427,000000,11.47,12.04,11.47,11.985,17183,0
+DHCNL.US,D,20230428,000000,12.04,12.69,11.915,12.59,30287,0
+DHCNL.US,D,20230501,000000,12.6,12.82,12.57,12.57,19156,0
+DHCNL.US,D,20230502,000000,12.6,12.6,12.02,12.34,23694,0
+DHCNL.US,D,20230503,000000,12.21,12.29,11.9,11.99,12892,0
+DHCNL.US,D,20230504,000000,11.8,11.875,11.5,11.5,31261,0
+DHCNL.US,D,20230505,000000,11.9,11.9,11.5,11.61,18087,0
+DHCNL.US,D,20230508,000000,11.56,11.97,11.53,11.69,12477,0
+DHCNL.US,D,20230509,000000,11.53,12.08,11.5,12.08,39406,0
+DHCNL.US,D,20230510,000000,11.55,12.085,11.55,12,62469,0
+DHCNL.US,D,20230511,000000,11.56,12,11.56,11.63,16190,0
+DHCNL.US,D,20230512,000000,11.3,11.72,11.3,11.72,24096,0
+DHCNL.US,D,20230515,000000,11.03,12,11.03,12,42434,0
+DHCNL.US,D,20230516,000000,11.95,12.32,11.95,12.18,46767,0
+DHCNL.US,D,20230517,000000,12.35,12.59,12.05,12.5,59528,0
+DHCNL.US,D,20230518,000000,12.5,12.71,12.4,12.67,41353,0
+DHCNL.US,D,20230519,000000,12.65,12.82,12.65,12.71,4096,0
+DHCNL.US,D,20230522,000000,12.9,13.0892,12.77,12.8,15821,0
+DHCNL.US,D,20230523,000000,12.65,13.06,12.65,12.77,29141,0
+DHCNL.US,D,20230524,000000,13.13,13.16,12.5001,12.64,13106,0
+DHCNL.US,D,20230525,000000,12.58,12.715,12.55,12.6,15260,0
+DHCNL.US,D,20230526,000000,12.5999,12.75,12.5,12.75,18343,0
+DHCNL.US,D,20230530,000000,12.7,12.84,12.55,12.72,20442,0
+DHCNL.US,D,20230531,000000,12.65,13.19,12.41,13.04,61336,0
+DHCNL.US,D,20230601,000000,13.18,14.44,12.88,13.9,35803,0
+DHCNL.US,D,20230602,000000,13.87,14.51,13.364,14.01,136519,0
+DHCNL.US,D,20230605,000000,13.96,14.28,13.93,14.04,44012,0
+DHCNL.US,D,20230606,000000,13.865,14.115,13.86,13.93,37010,0
+DHCNL.US,D,20230607,000000,13.99,14.19,13.62,13.66,19173,0
+DHCNL.US,D,20230608,000000,13.8,13.89,13.48,13.89,14513,0
+DHCNL.US,D,20230609,000000,13.79,13.85,13.7,13.85,7924,0
+DHCNL.US,D,20230612,000000,13.78,14.16,13.71,13.9,7840,0
+DHCNL.US,D,20230613,000000,14,14.3,13.8,13.85,33350,0
+DHCNL.US,D,20230614,000000,13.91,13.91,13.72,13.79,15729,0
+DHCNL.US,D,20230615,000000,13.62,13.8,13.62,13.75,9032,0
+DHCNL.US,D,20230616,000000,13.77,13.82,13.4,13.7,9973,0
+DHCNL.US,D,20230620,000000,13.6665,13.91,13.555,13.7,23063,0
+DHCNL.US,D,20230621,000000,13.675,13.85,13.615,13.775,76082,0
+DHCNL.US,D,20230622,000000,13.62,13.86,13.465,13.84,12715,0
+DHCNL.US,D,20230623,000000,13.9,13.9,13.48,13.87,17105,0
+DHCNL.US,D,20230626,000000,13.69,13.85,13.65,13.7,35026,0
+DHCNL.US,D,20230627,000000,13.75,13.89,13.735,13.8,67277,0
+DHCNL.US,D,20230628,000000,13.67,13.9,13.48,13.77,42690,0
+DHCNL.US,D,20230629,000000,13.63,13.85,13.4626,13.81,25394,0
+DHCNL.US,D,20230630,000000,13.7,14.33,13.7,14.31,68873,0
+DHCNL.US,D,20230703,000000,14.3,14.9,14.135,14.36,33938,0
+DHCNL.US,D,20230705,000000,14.13,14.33,14.1,14.22,13745,0
+DHCNL.US,D,20230706,000000,14.2,14.2,13.98,14,11305,0
+DHCNL.US,D,20230707,000000,13.95,14.17,13.95,14.0401,7724,0
+DHCNL.US,D,20230710,000000,14,14.37,14,14.16,13926,0
+DHCNL.US,D,20230711,000000,14.11,14.21,13.9601,14.21,8889,0
+DHCNL.US,D,20230712,000000,14.23,14.49,13.96,14.45,7775,0
+DHCNL.US,D,20230713,000000,14.31,14.52,14.28,14.45,25648,0
+DHCNL.US,D,20230714,000000,14.34,14.4,14.34,14.4,4172,0
+DHCNL.US,D,20230717,000000,14.41,14.44,14.162,14.44,2024,0
+DHCNL.US,D,20230718,000000,14.5,14.8,14.4816,14.77,19527,0
+DHCNL.US,D,20230719,000000,14.8,14.9328,14.7,14.73,21896,0
+DHCNL.US,D,20230720,000000,14.7,14.73,14.47,14.54,10314,0
+DHCNL.US,D,20230721,000000,14.54,14.54,14.45,14.53,11735,0
+DHCNL.US,D,20230724,000000,14.43,14.5,14.1,14.29,14091,0
+DHCNL.US,D,20230725,000000,14.34,14.5,14.33,14.5,8402,0
+DHCNL.US,D,20230726,000000,14.44,14.6,14.38,14.53,12104,0
+DHCNL.US,D,20230727,000000,14.5,14.5,14.01,14.49,16769,0
+DHCNL.US,D,20230728,000000,14.49,14.63,14.33,14.39,10424,0
+DHCNL.US,D,20230731,000000,14.37,14.79,14.27,14.53,42611,0
+DHCNL.US,D,20230801,000000,14.37,14.75,14.33,14.75,8659,0
+DHCNL.US,D,20230802,000000,14.7,14.85,14.29,14.65,15754,0
+DHCNL.US,D,20230803,000000,14.6,14.72,14.4815,14.7,6530,0
+DHCNL.US,D,20230804,000000,14.7,14.82,14.35,14.7,8804,0
+DHCNL.US,D,20230807,000000,14.65,14.85,14.44,14.64,16188,0
+DHCNL.US,D,20230808,000000,14.64,14.65,14.56,14.58,9474,0
+DHCNL.US,D,20230809,000000,14.7,14.8,14.62,14.79,6299,0
+DHCNL.US,D,20230810,000000,14.83,14.83,14.27,14.5,19774,0
+DHCNL.US,D,20230811,000000,14.43,14.43,14,14.29,12042,0
+DHCNL.US,D,20230814,000000,14.15,14.49,14.15,14.43,7278,0
+DHCNL.US,D,20230815,000000,14.45,14.85,13.84,14.85,25092,0
+DHCNL.US,D,20230816,000000,14.8,15.17,14.75,15.12,26182,0
+DHCNL.US,D,20230817,000000,15.02,15.7,14.82,15.4,26447,0
+DHCNL.US,D,20230818,000000,15.32,15.7,15,15.7,19998,0
+DHCNL.US,D,20230821,000000,15.35,15.63,15.26,15.57,12161,0
+DHCNL.US,D,20230822,000000,15.645,15.71,15.3,15.48,24043,0
+DHCNL.US,D,20230823,000000,15.5,16.11,15.0506,16,14969,0
+DHCNL.US,D,20230824,000000,15.75,16.28,15.5033,16,45979,0
+DHCNL.US,D,20230825,000000,15.95,16.035,15.6601,15.98,12864,0
+DHCNL.US,D,20230828,000000,15.9,15.9,15.76,15.9,20227,0
+DHCNL.US,D,20230829,000000,15.88,16,15.63,16,51778,0
+DHCNL.US,D,20230830,000000,15.88,16,15.8501,15.9212,21603,0
+DHCNL.US,D,20230831,000000,15.5903,16.9,15.5903,16.69,54804,0
+DHCNL.US,D,20230901,000000,16.71,16.9199,16.28,16.28,25605,0
+DHCNL.US,D,20230905,000000,16.27,16.27,15.68,15.73,18643,0
+DHCNL.US,D,20230906,000000,15.51,16,15.5,15.73,20306,0
+DHCNL.US,D,20230907,000000,15.83,15.83,15.5,15.78,14087,0
+DHCNL.US,D,20230908,000000,15.7,15.7,15.53,15.56,19754,0
+DHCNL.US,D,20230911,000000,15.5,15.74,15.5,15.74,12132,0
+DHCNL.US,D,20230912,000000,15.65,15.74,15.575,15.73,14963,0
+DHCNL.US,D,20230913,000000,15.8,15.8,15.7,15.7,3483,0
+DHCNL.US,D,20230914,000000,15.7,15.78,15.5101,15.78,3524,0
+DHCNL.US,D,20230915,000000,15.7,15.75,15.65,15.75,18487,0
+DHCNL.US,D,20230918,000000,15.605,15.74,15.51,15.7,21161,0
+DHCNL.US,D,20230919,000000,15.57,15.74,15.5,15.72,26257,0
+DHCNL.US,D,20230920,000000,15.64,15.73,15.552,15.7,11893,0
+DHCNL.US,D,20230921,000000,15.65,15.72,15.6,15.69,19153,0
+DHCNL.US,D,20230922,000000,15.69,15.75,15.5,15.75,18127,0
+DHCNL.US,D,20230925,000000,15.59,15.59,15.19,15.48,50138,0
+DHCNL.US,D,20230926,000000,15.32,15.43,15.21,15.39,11936,0
+DHCNL.US,D,20230927,000000,15.29,15.47,14.9306,15.29,19043,0
+DHCNL.US,D,20230928,000000,15.12,15.5,15.0643,15.5,9782,0
+DHCNL.US,D,20230929,000000,15.38,15.5,14.8025,15.47,40480,0
+DHCNL.US,D,20231002,000000,15.05,15.27,15.05,15.24,1227,0
+DHCNL.US,D,20231003,000000,15.36,15.36,15.12,15.3,18166,0
+DHCNL.US,D,20231004,000000,15.22,15.22,15,15.15,19840,0
+DHCNL.US,D,20231005,000000,15.13,15.38,15.01,15.3,13297,0
+DHCNL.US,D,20231006,000000,15.3,15.3,15.1,15.1,12215,0
+DHCNL.US,D,20231009,000000,15,15.12,15,15.01,8703,0
+DHCNL.US,D,20231010,000000,15.185,15.19,15.09,15.09,2087,0
+DHCNL.US,D,20231011,000000,15.09,15.0995,14.93,14.93,6617,0
+DHCNL.US,D,20231012,000000,14.85,14.85,14.57,14.71,7604,0
+DHCNL.US,D,20231013,000000,14.51,14.584,14.21,14.21,8376,0
+DHCNL.US,D,20231016,000000,14.26,14.3094,13.88,14.05,3030,0
+DHCNL.US,D,20231017,000000,13.98,14.02,13.7322,13.7712,5538,0
+DHCNL.US,D,20231018,000000,13.61,13.64,13,13.35,7020,0
+DHCNL.US,D,20231019,000000,13.11,13.11,12.41,13,27642,0
+DHCNL.US,D,20231020,000000,13,13.4668,13,13.4668,1920,0
+DHCNL.US,D,20231023,000000,12.67,13.5215,12.67,13.25,12041,0
+DHCNL.US,D,20231024,000000,13.31,14.0999,13.31,14,10668,0
+DHCNL.US,D,20231025,000000,13.61,13.98,13.61,13.84,3129,0
+DHCNL.US,D,20231026,000000,13.75,14,13.75,13.9999,3172,0
+DHCNL.US,D,20231027,000000,13.51,14.311,13.51,14.0932,1697,0
+DHCNL.US,D,20231030,000000,13.8501,14.0569,13.85,14.0569,9028,0
+DHCNL.US,D,20231031,000000,14.0825,14.82,13.99,14.82,17280,0
+DHCNL.US,D,20231101,000000,14.6,15.1,14.6,15.1,11734,0
+DHCNL.US,D,20231102,000000,14.6,15.35,14.6,15.052,12282,0
+DHCNL.US,D,20231103,000000,15.26,15.29,15.0816,15.28,4132,0
+DHCNL.US,D,20231106,000000,15.272,15.272,15.12,15.19,2370,0
+DHCNL.US,D,20231107,000000,15.2299,15.2299,14.77,14.8,2974,0
+DHCNL.US,D,20231108,000000,14.6509,14.84,14.6509,14.68,9286,0
+DHCNL.US,D,20231109,000000,14.693,14.87,14.59,14.6,2561,0
+DHCNL.US,D,20231110,000000,14.5039,14.59,14.39,14.46,8228,0
+DHCNL.US,D,20231113,000000,14.51,14.51,14.3,14.3,5447,0
+DHCNL.US,D,20231114,000000,14.19,14.32,13.5447,13.85,10302,0
+DHCNL.US,D,20231115,000000,13.82,14.26,13.6001,14.26,13507,0
+DHCNL.US,D,20231116,000000,14.0025,14.42,14.0025,14.16,7603,0
+DHCNL.US,D,20231117,000000,14.38,14.515,13.71,13.82,10301,0
+DHCNL.US,D,20231120,000000,13.99,14.32,13.72,13.95,16169,0
+DHCNL.US,D,20231121,000000,13.95,13.99,13.77,13.89,11346,0
+DHCNL.US,D,20231122,000000,13.9,14.01,13.735,14.01,15169,0
+DHCNL.US,D,20231124,000000,13.86,13.891,13.79,13.8375,3872,0
+DHCNL.US,D,20231127,000000,13.92,13.92,13.75,13.85,15361,0
+DHCNL.US,D,20231128,000000,13.8,14.15,13.75,14.04,16131,0
+DHCNL.US,D,20231129,000000,14,14.39,14,14.39,40880,0
+DHCNL.US,D,20231130,000000,14.2001,15.31,14.2001,15.31,58975,0
+DHCNL.US,D,20231201,000000,15.1,15.29,14.72,15.12,36163,0
+DHCNL.US,D,20231204,000000,15.14,15.2478,14.73,15.02,60415,0
+DHCNL.US,D,20231205,000000,15.02,15.5,15.02,15.5,66088,0
+DHCNL.US,D,20231206,000000,15.5,15.59,15.2043,15.59,15306,0
+DHCNL.US,D,20231207,000000,15.6,15.8123,15.5,15.76,30479,0
+DHCNL.US,D,20231208,000000,15.65,15.89,15.46,15.89,15008,0
+DHCNL.US,D,20231211,000000,15.73,15.79,15.375,15.73,10359,0
+DHCNL.US,D,20231212,000000,15.7,15.755,15.2,15.73,22051,0
+DHCNL.US,D,20231213,000000,15.62,16.21,15.62,15.98,37105,0
+DHCNL.US,D,20231214,000000,15.85,16.51,15.5,15.7882,63776,0
+DHCNL.US,D,20231215,000000,15.82,16.428,15.76,15.955,132465,0
+DHCNL.US,D,20231218,000000,15.79,15.8,15.17,15.2,58830,0
+DHCNL.US,D,20231219,000000,15.21,15.74,15.16,15.74,43040,0
+DHCNL.US,D,20231220,000000,15.635,15.73,15.38,15.6,24470,0
+DHCNL.US,D,20231221,000000,15.522,15.67,15.175,15.33,36550,0
+DHCNL.US,D,20231222,000000,15.33,15.7,15.235,15.69,38147,0
+DHCNL.US,D,20231226,000000,15.5756,15.674,15.4377,15.52,41666,0
+DHCNL.US,D,20231227,000000,15.48,15.58,15.4,15.57,15009,0
+DHCNL.US,D,20231228,000000,15.5,15.54,15.3,15.37,31476,0
+DHCNL.US,D,20231229,000000,15.24,15.64,15.22,15.4,238325,0
+DHCNL.US,D,20240102,000000,15.22,15.62,15.22,15.55,15218,0
+DHCNL.US,D,20240103,000000,15.5,15.69,15.5,15.52,15888,0
+DHCNL.US,D,20240104,000000,15.475,15.59,15.4,15.4901,15484,0
+DHCNL.US,D,20240105,000000,15.56,15.68,15.42,15.68,34276,0
+DHCNL.US,D,20240108,000000,15.42,15.7,15.39,15.7,12857,0
+DHCNL.US,D,20240109,000000,15.39,15.99,15.39,15.72,17895,0
+DHCNL.US,D,20240110,000000,15.82,15.97,15.6701,15.89,19351,0
+DHCNL.US,D,20240111,000000,15.8524,16.26,15.78,15.9,18824,0
+DHCNL.US,D,20240112,000000,15.9773,16.16,15.6501,16,35763,0
+DHCNL.US,D,20240116,000000,15.9999,16.17,15.88,16.15,22433,0
+DHCNL.US,D,20240117,000000,16,16.09,16,16.033,29004,0
+DHCNL.US,D,20240118,000000,15.94,16.0281,15.702,16,32821,0
+DHCNL.US,D,20240119,000000,15.6716,15.83,15.6716,15.7801,1420,0
+DHCNL.US,D,20240122,000000,15.86,15.96,15.85,15.86,9799,0
+DHCNL.US,D,20240123,000000,15.88,15.88,15.83,15.83,2537,0
+DHCNL.US,D,20240124,000000,15.7,15.72,15.52,15.52,11424,0
+DHCNL.US,D,20240125,000000,15.55,15.64,15.5201,15.57,11751,0
+DHCNL.US,D,20240126,000000,15.54,15.54,15,15.47,23040,0
+DHCNL.US,D,20240129,000000,15.3,15.5571,15.012,15.5,15618,0
+DHCNL.US,D,20240130,000000,15.5397,15.54,15.5,15.53,3317,0
+DHCNL.US,D,20240131,000000,15.24,15.5999,15.24,15.54,7750,0
+DHCNL.US,D,20240201,000000,15.51,15.51,15.22,15.44,9725,0
+DHCNL.US,D,20240202,000000,15.54,15.56,15.25,15.415,2419,0
+DHCNL.US,D,20240205,000000,15.49,15.57,15.1,15.42,21062,0
+DHCNL.US,D,20240206,000000,15.39,15.48,15.3031,15.455,5286,0
+DHCNL.US,D,20240207,000000,15.57,15.6,15.4216,15.455,26187,0
+DHCNL.US,D,20240208,000000,15.56,15.65,15.46,15.6,11251,0
+DHCNL.US,D,20240209,000000,15.65,16,15.62,15.8,20385,0
+DHCNL.US,D,20240212,000000,15.8467,15.8467,15.64,15.74,7847,0
+DHCNL.US,D,20240213,000000,15.512,15.654,15.51,15.54,4218,0
+DHCNL.US,D,20240214,000000,15.35,15.78,15.15,15.68,12280,0
+DHCNL.US,D,20240215,000000,15.72,15.72,15.3,15.47,14810,0
+DHCNL.US,D,20240216,000000,15.5,15.5028,15.16,15.2,8308,0
+DHCNL.US,D,20240220,000000,15.21,15.42,15.21,15.23,3400,0
+DHCNL.US,D,20240221,000000,15.2,15.2127,15,15.14,7814,0
+DHCNL.US,D,20240222,000000,15.14,15.26,15.035,15.26,9119,0
+DHCNL.US,D,20240223,000000,15.26,15.58,14.895,15.52,18765,0
+DHCNL.US,D,20240226,000000,15.2,15.3999,14.94,15.23,9602,0
+DHCNL.US,D,20240227,000000,15.35,15.5499,15,15,18703,0
+DHCNL.US,D,20240228,000000,15.26,15.5,15.0916,15.48,11820,0
+DHCNL.US,D,20240229,000000,15.48,16.25,15.3015,16.25,61526,0
+DHCNL.US,D,20240301,000000,16.2,16.38,15.99,16.14,19874,0
+DHCNL.US,D,20240304,000000,16.13,16.13,15.6,15.77,18182,0
+DHCNL.US,D,20240305,000000,15.81,15.88,15.72,15.81,18098,0
+DHCNL.US,D,20240306,000000,15.952,16.13,15.75,16.01,15824,0
+DHCNL.US,D,20240307,000000,16.17,16.38,16.045,16.24,26570,0
+DHCNL.US,D,20240308,000000,16.3,16.3,16.09,16.24,5953,0
+DHCNL.US,D,20240311,000000,16.18,16.3,16,16.21,5384,0
+DHCNL.US,D,20240312,000000,16.15,16.2,16.0001,16.0001,7338,0
+DHCNL.US,D,20240313,000000,16.15,16.15,15.98,16,9804,0
+DHCNL.US,D,20240314,000000,15.95,16,15.95,16,3287,0
+DHCNL.US,D,20240315,000000,16.11,16.11,15.915,15.92,2943,0
+DHCNL.US,D,20240318,000000,16.09,16.17,16.09,16.1,21901,0
+DHCNL.US,D,20240319,000000,16.1,16.27,16.01,16.1,19330,0
+DHCNL.US,D,20240320,000000,15.93,16.22,15.93,16.14,9039,0
+DHCNL.US,D,20240321,000000,16,16.2,16,16.1,22883,0
+DHCNL.US,D,20240322,000000,15.95,15.97,15.95,15.97,778,0
+DHCNL.US,D,20240325,000000,16,16.1,16,16.09,4968,0
+DHCNL.US,D,20240326,000000,15.922,16.03,15.92,16.03,8345,0
+DHCNL.US,D,20240327,000000,15.85,15.96,15.7502,15.96,10124,0
+DHCNL.US,D,20240328,000000,15.92,16.02,15.3,15.36,32724,0
+DHCNL.US,D,20240401,000000,15.47,15.75,14.79,15.57,20189,0
+DHCNL.US,D,20240402,000000,15.3,15.9699,14.9602,15.14,8730,0
+DHCNL.US,D,20240403,000000,15.13,15.75,15.13,15.75,6161,0
+DHCNL.US,D,20240404,000000,15.65,15.84,15.57,15.84,7038,0
+DHCNL.US,D,20240405,000000,15.555,15.85,15.555,15.74,4423,0
+DHCNL.US,D,20240408,000000,15.74,15.77,15.296,15.3826,11751,0
+DHCNL.US,D,20240409,000000,15.4,15.4238,15.2,15.381,8641,0
+DHCNL.US,D,20240410,000000,15.17,15.21,14.21,14.48,12692,0
+DHCNL.US,D,20240411,000000,14.48,14.48,13.73,14.0475,31691,0
+DHCNL.US,D,20240412,000000,14.31,15.29,14.16,14.76,10944,0
+DHCNL.US,D,20240415,000000,14.62,14.9899,14.29,14.41,14272,0
+DHCNL.US,D,20240416,000000,14.41,14.7325,14.14,14.7325,13242,0
+DHCNL.US,D,20240417,000000,14.9001,14.9871,14.75,14.92,8073,0
+DHCNL.US,D,20240418,000000,14.2525,14.6222,14.2525,14.39,9079,0
+DHCNL.US,D,20240419,000000,14.42,14.7394,14.1,14.14,24640,0
+DHCNL.US,D,20240422,000000,14.205,14.6575,13.8,14.27,24604,0
+DHCNL.US,D,20240423,000000,14.32,15,14.32,14.725,12417,0
+DHCNL.US,D,20240424,000000,14.65,14.92,14.61,14.6698,4839,0
+DHCNL.US,D,20240425,000000,14.44,14.51,14.44,14.45,1758,0
+DHCNL.US,D,20240426,000000,14.5,14.505,14.06,14.06,4158,0
+DHCNL.US,D,20240429,000000,14.5,14.67,14.25,14.54,2764,0
+DHCNL.US,D,20240430,000000,14.59,14.95,14.07,14.21,13985,0
+DHCNL.US,D,20240501,000000,14.69,14.77,14.2,14.6301,6965,0
+DHCNL.US,D,20240502,000000,14.41,14.5631,14.21,14.4,8020,0
+DHCNL.US,D,20240503,000000,14.58,14.7,14.4,14.56,8180,0
+DHCNL.US,D,20240506,000000,14.36,14.695,14.36,14.56,5538,0
+DHCNL.US,D,20240507,000000,14.71,14.71,14.44,14.45,2906,0
+DHCNL.US,D,20240508,000000,14.1163,14.48,14.1163,14.4,11797,0
+DHCNL.US,D,20240509,000000,14.4,14.48,14.21,14.31,3832,0
+DHCNL.US,D,20240510,000000,14.29,14.51,14.29,14.51,2097,0
+DHCNL.US,D,20240513,000000,14.5,14.5,14.3,14.48,7440,0
+DHCNL.US,D,20240514,000000,14.37,14.88,14.2,14.68,11851,0
+DHCNL.US,D,20240515,000000,14.4862,15.28,14.4862,14.87,16666,0
+DHCNL.US,D,20240516,000000,15.0487,15.0487,14.4845,14.78,5552,0
+DHCNL.US,D,20240517,000000,14.61,14.73,14.42,14.65,9142,0
+DHCNL.US,D,20240520,000000,14.3601,14.92,14.3601,14.86,8714,0
+DHCNL.US,D,20240521,000000,14.76,14.76,14.62,14.76,1777,0
+DHCNL.US,D,20240522,000000,14.845,14.845,14.4,14.4,5121,0
+DHCNL.US,D,20240523,000000,14.5601,14.6,13.84,13.84,15933,0
+DHCNL.US,D,20240524,000000,13.8801,14.155,13.88,13.99,10103,0
+DHCNL.US,D,20240528,000000,13.99,14.24,13.928,14.03,25412,0
+DHCNL.US,D,20240529,000000,13.8,14.12,13.8,14.12,10251,0
+DHCNL.US,D,20240530,000000,14.2,14.635,14.1034,14.42,9633,0
+DHCNL.US,D,20240531,000000,14.61,15.1,14.5,15.02,17251,0
+DHCNL.US,D,20240603,000000,15.1,15.17,14.6801,15.05,21148,0
+DHCNL.US,D,20240604,000000,15.1,15.26,14.95,15.2,26388,0
+DHCNL.US,D,20240605,000000,15.2,15.25,15.0901,15.19,14063,0
+DHCNL.US,D,20240606,000000,15.15,15.2,15.1,15.15,18683,0
+DHCNL.US,D,20240607,000000,15.25,15.4,15.1001,15.4,11846,0
+DHCNL.US,D,20240610,000000,15.35,15.43,15.1327,15.4,12587,0
+DHCNL.US,D,20240611,000000,15.35,15.35,15.1648,15.32,3178,0
+DHCNL.US,D,20240612,000000,15.32,15.5,15.32,15.45,7562,0
+DHCNL.US,D,20240613,000000,15.34,15.375,15.22,15.27,16413,0
+DHCNL.US,D,20240614,000000,15.13,15.234,15,15.2,16939,0
+DHCNL.US,D,20240617,000000,15.25,15.315,15.1701,15.18,5294,0
+DHCNL.US,D,20240618,000000,15.17,15.43,15.17,15.37,43785,0
+DHCNL.US,D,20240620,000000,15.2638,15.3564,15.2114,15.27,14562,0
+DHCNL.US,D,20240621,000000,15.475,15.475,15.06,15.06,26669,0
+DHCNL.US,D,20240624,000000,15.25,15.47,15.135,15.47,11604,0
+DHCNL.US,D,20240625,000000,15.4,15.4,15.22,15.22,5742,0
+DHCNL.US,D,20240626,000000,15.2,15.35,14.76,14.76,22857,0
+DHCNL.US,D,20240627,000000,14.74,14.9,14.38,14.785,22671,0
+DHCNL.US,D,20240628,000000,14.62,14.82,14.3,14.67,14725,0
+DHCNL.US,D,20240701,000000,14.67,15.13,14.67,14.885,13100,0
+DHCNL.US,D,20240702,000000,14.89,15.2,14.87,15.2,15243,0
+DHCNL.US,D,20240703,000000,15.2,15.3,15.152,15.3,18457,0
+DHCNL.US,D,20240705,000000,15.3,15.44,15.2001,15.43,30455,0
+DHCNL.US,D,20240708,000000,15.2601,15.38,15.09,15.13,11880,0
+DHCNL.US,D,20240709,000000,15.08,15.08,14.71,14.87,7520,0
+DHCNL.US,D,20240710,000000,15.04,15.04,14.72,14.89,1110,0
+DHCNL.US,D,20240711,000000,14.98,15.385,14.98,15.205,27964,0
+DHCNL.US,D,20240712,000000,15.28,15.37,15.09,15.15,30432,0
+DHCNL.US,D,20240715,000000,15.2,15.28,15,15.01,18001,0
+DHCNL.US,D,20240716,000000,15.15,15.24,15.045,15.0501,15332,0
+DHCNL.US,D,20240717,000000,15.15,15.17,15.13,15.17,5150,0
+DHCNL.US,D,20240718,000000,15.15,15.22,15.07,15.1852,17887,0
+DHCNL.US,D,20240719,000000,15.17,15.2,15.17,15.1857,5379,0
+DHCNL.US,D,20240722,000000,15.18,15.25,15.13,15.2332,11393,0
+DHCNL.US,D,20240723,000000,14.95,15.2829,14.95,15.28,22597,0
+DHCNL.US,D,20240724,000000,15.28,15.28,15.19,15.19,6895,0
+DHCNL.US,D,20240725,000000,15.1,15.3,15.0256,15.16,25391,0
+DHCNL.US,D,20240726,000000,15.21,15.275,15.14,15.14,8075,0
+DHCNL.US,D,20240729,000000,15.07,15.125,14.955,15.125,5224,0
+DHCNL.US,D,20240730,000000,15,15,14.8552,14.91,2011,0
+DHCNL.US,D,20240731,000000,15.04,15.29,14.86,15,31851,0
+DHCNL.US,D,20240801,000000,15.13,15.31,15.0645,15.29,21923,0
+DHCNL.US,D,20240802,000000,15.3,15.3,14.9001,15.2,51629,0
+DHCNL.US,D,20240805,000000,15.05,15.05,14.8,14.9,5557,0
+DHCNL.US,D,20240806,000000,15.18,15.18,14.85,15.02,11259,0
+DHCNL.US,D,20240807,000000,14.89,15,14.83,14.995,11977,0
+DHCNL.US,D,20240808,000000,15.19,15.2,15.05,15.2,26611,0
+DHCNL.US,D,20240809,000000,15.1499,15.2,14.98,15.105,55067,0
+DHCNL.US,D,20240812,000000,15.15,15.15,15.0501,15.125,10946,0
+DHCNL.US,D,20240813,000000,15.15,15.17,14.96,15.15,12248,0
+DHCNL.US,D,20240814,000000,15.15,15.2,15.13,15.18,35968,0
+DHCNL.US,D,20240815,000000,14.93,15.16,14.9119,15.1,19279,0
+DHCNL.US,D,20240816,000000,15,15.17,14.98,15.15,19556,0
+DHCNL.US,D,20240819,000000,15.11,15.15,14.88,15.15,7073,0
+DHCNL.US,D,20240820,000000,15.11,15.2,15.0301,15.17,31355,0
+DHCNL.US,D,20240821,000000,15.15,15.15,15.0274,15.12,23554,0
+DHCNL.US,D,20240822,000000,15.1,15.15,14.9718,15.1205,10539,0
+DHCNL.US,D,20240823,000000,15.08,15.22,15.08,15.22,14215,0
+DHCNL.US,D,20240826,000000,15.1985,15.5,15.19,15.5,47577,0
+DHCNL.US,D,20240827,000000,15.42,15.63,15.355,15.61,48653,0
+DHCNL.US,D,20240828,000000,15.5,15.86,15.5,15.81,11130,0
+DHCNL.US,D,20240829,000000,15.79,15.98,15.79,15.98,8651,0
+DHCNL.US,D,20240830,000000,16,16,15.47,15.72,73907,0
+DHCNL.US,D,20240903,000000,15.96,15.96,15.622,15.65,19926,0
+DHCNL.US,D,20240904,000000,15.65,15.84,15.5901,15.65,22888,0
+DHCNL.US,D,20240905,000000,15.65,15.715,15.5801,15.7,15822,0
+DHCNL.US,D,20240906,000000,15.7,15.7,15.63,15.65,19972,0
+DHCNL.US,D,20240909,000000,15.7,15.9,15.64,15.89,77892,0
+DHCNL.US,D,20240910,000000,15.89,15.9,15.78,15.84,27640,0
+DHCNL.US,D,20240911,000000,15.765,15.83,15.71,15.82,13839,0
+DHCNL.US,D,20240912,000000,15.81,15.8759,15.7387,15.81,17565,0
+DHCNL.US,D,20240913,000000,15.68,15.9,15.68,15.86,18721,0
+DHCNL.US,D,20240916,000000,15.81,15.99,15.79,15.95,28924,0
+DHCNL.US,D,20240917,000000,15.95,16.2,15.93,16.19,38842,0
+DHCNL.US,D,20240918,000000,16.1,16.53,16.1,16.51,12443,0
+DHCNL.US,D,20240919,000000,16.68,17.595,16.67,17.53,30295,0
+DHCNL.US,D,20240920,000000,17.39,17.95,17.39,17.91,12474,0
+DHCNL.US,D,20240923,000000,18.1,18.25,18.01,18.01,26312,0
+DHCNL.US,D,20240924,000000,17.95,18,17.82,17.83,21104,0
+DHCNL.US,D,20240925,000000,17.76,17.79,17.67,17.71,18213,0
+DHCNL.US,D,20240926,000000,17.69,17.7063,17.3627,17.415,13404,0
+DHCNL.US,D,20240927,000000,17.42,17.445,17.39,17.42,8176,0
+DHCNL.US,D,20240930,000000,17.27,17.8,17.03,17.6,35605,0
+DHCNL.US,D,20241001,000000,17.55,17.55,17.24,17.41,19303,0
+DHCNL.US,D,20241002,000000,17.41,17.755,17.4,17.5,13640,0
+DHCNL.US,D,20241003,000000,17.45,17.51,17.39,17.445,5011,0
+DHCNL.US,D,20241004,000000,17.4,17.4,17.2,17.4,9517,0
+DHCNL.US,D,20241007,000000,17.25,17.25,17.0663,17.1,3342,0
+DHCNL.US,D,20241008,000000,17.36,17.55,17.29,17.36,2092,0
+DHCNL.US,D,20241009,000000,17.36,17.59,17.36,17.55,8474,0
+DHCNL.US,D,20241010,000000,17.5,17.5,17.5,17.5,698,0
+DHCNL.US,D,20241011,000000,17.2613,17.55,17.2613,17.54,7127,0
+DHCNL.US,D,20241014,000000,17.43,17.47,17.43,17.47,903,0
+DHCNL.US,D,20241015,000000,17.55,17.6,17.51,17.58,62955,0
+DHCNL.US,D,20241016,000000,17.59,18.2,17.59,17.78,44677,0
+DHCNL.US,D,20241017,000000,17.78,17.78,17.5,17.71,8092,0
+DHCNL.US,D,20241018,000000,17.68,17.71,17.562,17.7,8644,0
+DHCNL.US,D,20241021,000000,17.655,17.655,17.3358,17.3358,9196,0
+DHCNL.US,D,20241022,000000,17.39,17.555,17.27,17.31,13766,0
+DHCNL.US,D,20241023,000000,17.31,17.31,16.7801,16.97,13656,0
+DHCNL.US,D,20241024,000000,17.7999,17.7999,16.66,16.66,10072,0
+DHCNL.US,D,20241025,000000,16.78,16.8799,16.22,16.35,18662,0
+DHCNL.US,D,20241028,000000,16,16.2,16,16.18,7241,0
+DHCNL.US,D,20241029,000000,16,16.382,16,16.2,4272,0
+DHCNL.US,D,20241030,000000,16.2,16.41,16.06,16.325,3968,0
+DHCNL.US,D,20241031,000000,16.2,17.19,16.1554,17.1,22115,0
+DHCNL.US,D,20241101,000000,17.24,17.36,16.8,16.95,30087,0
+DHCNL.US,D,20241104,000000,17.13,17.18,16.9,17.022,9490,0
+DHCNL.US,D,20241105,000000,16.8,17.035,16.2901,16.5301,68067,0
+DHCNL.US,D,20241106,000000,16.3117,16.4999,16.2051,16.2932,12660,0
+DHCNL.US,D,20241107,000000,16.3,17.07,16.3,17.07,20494,0
+DHCNL.US,D,20241108,000000,17.07,17.07,16.81,16.99,15587,0
+DHCNL.US,D,20241111,000000,16.86,17.11,16.8,16.97,18419,0
+DHCNL.US,D,20241112,000000,16.7941,16.82,16.67,16.69,6081,0
+DHCNL.US,D,20241113,000000,16.81,16.82,16.66,16.67,8907,0
+DHCNL.US,D,20241114,000000,16.68,16.84,16.66,16.66,13287,0
+DHCNL.US,D,20241115,000000,16.35,16.77,16.04,16.41,7677,0
+DHCNL.US,D,20241118,000000,16.4,16.6517,16.01,16.01,16994,0
+DHCNL.US,D,20241119,000000,15.34,15.95,15.2921,15.36,10861,0
+DHCNL.US,D,20241120,000000,15.12,15.73,15.12,15.39,8500,0
+DHCNL.US,D,20241121,000000,15.8,15.91,15.61,15.66,12112,0
+DHCNL.US,D,20241122,000000,15.71,15.89,15.59,15.84,4431,0
+DHCNL.US,D,20241125,000000,15.9,15.9944,15.89,15.8907,4012,0
+DHCNL.US,D,20241126,000000,15.5499,15.5499,15.3136,15.36,2686,0
+DHCNL.US,D,20241127,000000,15.3252,16.205,15.3252,16.205,15923,0
+DHCNL.US,D,20241129,000000,16.22,16.9,15.4,15.41,110799,0
+DHCNL.US,D,20241202,000000,15.36,16.2339,15.36,15.62,24858,0
+DHCNL.US,D,20241203,000000,15.7,16.35,15.7,15.73,53586,0
+DHCNL.US,D,20241204,000000,15.7,16.025,15.6,15.67,10510,0
+DHCNL.US,D,20241205,000000,15.67,15.99,15.66,15.92,38823,0
+DHCNL.US,D,20241206,000000,15.97,16.1,15.75,15.91,16266,0
+DHCNL.US,D,20241209,000000,16,16.265,15.8923,16.1,18420,0
+DHCNL.US,D,20241210,000000,15.98,16.165,15.9027,16.02,11225,0
+DHCNL.US,D,20241211,000000,15.99,16.26,15.87,16.2,32682,0
+DHCNL.US,D,20241212,000000,16.25,16.325,16,16.25,16874,0
+DHCNL.US,D,20241213,000000,16.23,16.34,16.0618,16.34,26647,0
+DHCNL.US,D,20241216,000000,16.1729,16.22,16,16.22,38100,0
+DHCNL.US,D,20241217,000000,16.2354,16.31,16.02,16.27,20795,0
+DHCNL.US,D,20241218,000000,16.29,16.29,16.08,16.08,11370,0
+DHCNL.US,D,20241219,000000,16.08,16.22,16.01,16.21,17988,0
+DHCNL.US,D,20241220,000000,16.2,16.265,16.11,16.23,13459,0
+DHCNL.US,D,20241223,000000,16.23,16.24,16.0001,16.0911,7064,0
+DHCNL.US,D,20241224,000000,16.01,16.16,16.01,16.015,5645,0
+DHCNL.US,D,20241226,000000,16.01,16.1,15.86,16,7887,0
+DHCNL.US,D,20241227,000000,16.05,16.05,15.79,15.92,23406,0
+DHCNL.US,D,20241230,000000,15.95,16.04,15.55,15.88,25339,0
+DHCNL.US,D,20241231,000000,15.88,15.9983,15.55,15.77,124035,0
+DHCNL.US,D,20250102,000000,15.81,16.16,15.81,16.09,19413,0
+DHCNL.US,D,20250103,000000,16.09,16.19,15.88,15.98,11227,0
+DHCNL.US,D,20250106,000000,16.01,16.3247,15.96,16,7371,0
+DHCNL.US,D,20250107,000000,16,16,15.8425,15.94,16242,0
+DHCNL.US,D,20250108,000000,15.94,15.94,15.82,15.93,10894,0
+DHCNL.US,D,20250110,000000,15.85,16,15.85,15.99,3638,0
+DHCNL.US,D,20250113,000000,15.98,16.01,15.85,15.93,14643,0
+DHCNL.US,D,20250114,000000,15.78,15.93,15.765,15.87,15694,0
+DHCNL.US,D,20250115,000000,15.89,16.26,15.89,16.11,10692,0
+DHCNL.US,D,20250116,000000,15.93,16.13,15.93,15.95,6203,0
+DHCNL.US,D,20250117,000000,15.88,15.94,15.85,15.9,5586,0
+DHCNL.US,D,20250121,000000,15.8579,15.95,15.8579,15.95,4617,0
+DHCNL.US,D,20250122,000000,16.24,16.24,15.8701,16.12,17643,0
+DHCNL.US,D,20250123,000000,16,16.08,15.92,16.06,9938,0
+DHCNL.US,D,20250124,000000,16,16.42,15.9001,16.18,19427,0
+DHCNL.US,D,20250127,000000,16.02,16.5,16,16.37,18513,0
+DHCNL.US,D,20250128,000000,16.33,16.33,16.0101,16.0101,3141,0
+DHCNL.US,D,20250129,000000,16.19,16.21,16,16.11,4966,0
+DHCNL.US,D,20250130,000000,16.3764,16.39,16.1001,16.27,10374,0
+DHCNL.US,D,20250131,000000,16.32,16.8,16.3,16.3,30054,0
+DHCNL.US,D,20250203,000000,16.16,16.55,16.16,16.5,9517,0
+DHCNL.US,D,20250204,000000,16.22,16.59,16.22,16.54,6536,0
+DHCNL.US,D,20250205,000000,16.55,16.81,16.55,16.79,7397,0
+DHCNL.US,D,20250206,000000,16.65,16.7417,16.465,16.53,12332,0
+DHCNL.US,D,20250207,000000,16.32,16.56,16.32,16.4,11809,0
+DHCNL.US,D,20250210,000000,16.31,16.45,16.31,16.45,6402,0
+DHCNL.US,D,20250211,000000,16.41,16.57,16.41,16.57,11402,0
+DHCNL.US,D,20250212,000000,16.48,16.53,16.32,16.53,2988,0
+DHCNL.US,D,20250213,000000,16.49,16.5631,16.49,16.52,4582,0
+DHCNL.US,D,20250214,000000,16.2083,16.65,16.2083,16.65,6120,0
+DHCNL.US,D,20250218,000000,16.31,16.31,16.141,16.229,2104,0
+DHCNL.US,D,20250219,000000,16.15,16.34,16.15,16.3,5841,0
+DHCNL.US,D,20250220,000000,16.12,16.17,16.06,16.14,6767,0
+DHCNL.US,D,20250221,000000,16.25,16.4718,16.12,16.43,5645,0
+DHCNL.US,D,20250224,000000,16.28,16.45,16.26,16.45,3432,0
+DHCNL.US,D,20250225,000000,16.44,16.54,16.34,16.5,12500,0
+DHCNL.US,D,20250226,000000,16.35,16.5,16.2,16.2344,7332,0
+DHCNL.US,D,20250227,000000,16.38,16.39,16.2204,16.355,3358,0
+DHCNL.US,D,20250228,000000,16.49,16.62,16.38,16.62,16200,0
+DHCNL.US,D,20250303,000000,16.79,16.8,16.21,16.7,7215,0
+DHCNL.US,D,20250304,000000,16.5,16.5,16.34,16.34,5760,0
+DHCNL.US,D,20250305,000000,16.3,16.34,16.27,16.34,3999,0
+DHCNL.US,D,20250306,000000,16.3811,16.4795,16.2,16.2,3032,0
+DHCNL.US,D,20250307,000000,16.37,16.375,16.29,16.3278,1492,0
+DHCNL.US,D,20250310,000000,16.33,16.33,15.89,16.08,10835,0
+DHCNL.US,D,20250311,000000,16.09,16.09,15.703,15.82,1863,0
+DHCNL.US,D,20250312,000000,15.9,15.995,15.9,15.96,2844,0
+DHCNL.US,D,20250313,000000,15.73,15.838,15.7,15.76,2503,0
+DHCNL.US,D,20250314,000000,15.7091,15.8,15.325,15.325,7372,0
+DHCNL.US,D,20250317,000000,15.16,15.9685,15.16,15.9685,1197,0
+DHCNL.US,D,20250318,000000,15.71,15.9,15.5,15.9,3393,0
+DHCNL.US,D,20250319,000000,15.82,15.82,15.68,15.68,692,0
+DHCNL.US,D,20250320,000000,15.1901,15.56,15.1901,15.42,2111,0
+DHCNL.US,D,20250321,000000,15.8618,15.8618,15.2,15.5,2521,0
+DHCNL.US,D,20250324,000000,15.5,15.67,15.35,15.36,5836,0
+DHCNL.US,D,20250325,000000,15.6,15.6,15.2554,15.2554,1513,0
+DHCNL.US,D,20250326,000000,15.745,15.745,15.38,15.38,1576,0
+DHCNL.US,D,20250327,000000,15.25,15.43,15.06,15.43,3166,0
+DHCNL.US,D,20250328,000000,15.43,15.45,15.28,15.33,3234,0
+DHCNL.US,D,20250331,000000,15.31,15.33,14.39,14.52,44912,0
+DHCNL.US,D,20250401,000000,14.81,15.45,14.6501,15.26,34097,0
+DHCNL.US,D,20250402,000000,15.3,15.3,14.81,14.95,10248,0
+DHCNL.US,D,20250403,000000,14.88,15.11,14.6142,14.702,10561,0
+DHCNL.US,D,20250404,000000,14.6779,14.6779,14.31,14.4,16028,0
+DHCNL.US,D,20250407,000000,14.33,14.6045,14.3,14.5,16869,0
+DHCNL.US,D,20250408,000000,14.76,15.35,14.255,14.37,15107,0
+DHCNL.US,D,20250409,000000,14.25,15,14.25,15,12601,0
+DHCNL.US,D,20250410,000000,14.77,14.83,14.48,14.61,4964,0
+DHCNL.US,D,20250411,000000,14.7,14.7,14.21,14.4,57782,0
+DHCNL.US,D,20250414,000000,14.6459,14.9,14.6,14.62,6987,0
+DHCNL.US,D,20250415,000000,14.63,14.68,14.55,14.55,22237,0
+DHCNL.US,D,20250416,000000,14.58,14.73,14.55,14.56,8839,0
+DHCNL.US,D,20250417,000000,14.8308,14.8308,14.35,14.43,4524,0
+DHCNL.US,D,20250421,000000,14.412,14.412,14.21,14.3751,2750,0
+DHCNL.US,D,20250422,000000,14.4,14.7912,14.3,14.3,13462,0
+DHCNL.US,D,20250423,000000,14.43,14.9364,14.3,14.31,11318,0
+DHCNL.US,D,20250424,000000,14.2,14.695,14.2,14.56,12852,0
+DHCNL.US,D,20250425,000000,14.4372,14.86,14.4372,14.73,7359,0
+DHCNL.US,D,20250428,000000,14.87,14.98,14.73,14.73,19033,0
+DHCNL.US,D,20250429,000000,14.61,14.85,14.5001,14.72,6609,0
+DHCNL.US,D,20250430,000000,14.67,14.97,14.6,14.6,4862,0
+DHCNL.US,D,20250501,000000,14.575,14.8967,14.53,14.8967,2940,0
+DHCNL.US,D,20250502,000000,14.65,14.99,14.46,14.5,9824,0
+DHCNL.US,D,20250505,000000,14.56,14.75,14.5,14.5,3527,0
+DHCNL.US,D,20250506,000000,14.7,15.46,14.69,15.46,18118,0
+DHCNL.US,D,20250507,000000,15.59,15.9,15.59,15.767,5219,0
+DHCNL.US,D,20250508,000000,15.9,16.0823,15.37,15.95,10053,0
+DHCNL.US,D,20250509,000000,15.8,15.93,15.8,15.85,2067,0
+DHCNL.US,D,20250512,000000,16.09,16.11,15.75,15.905,18850,0
+DHCNL.US,D,20250513,000000,15.901,16.1,15.85,16.09,8632,0
+DHCNL.US,D,20250514,000000,16,16.09,15.9,16,12716,0
+DHCNL.US,D,20250515,000000,15.98,16.17,15.98,16.17,7526,0
+DHCNL.US,D,20250516,000000,16.17,16.36,16.17,16.36,14013,0
+DHCNL.US,D,20250519,000000,16.29,16.6,16.27,16.3,15015,0
+DHCNL.US,D,20250520,000000,16.35,16.4901,16.35,16.4001,19222,0
+DHCNL.US,D,20250521,000000,16.3,16.399,16.2001,16.35,16824,0
+DHCNL.US,D,20250522,000000,16.21,16.49,16.21,16.44,2960,0
+DHCNL.US,D,20250523,000000,16.4,16.42,16.36,16.42,863,0
+DHCNL.US,D,20250527,000000,16.5,16.58,16.35,16.5,17166,0
+DHCNL.US,D,20250528,000000,16.6,16.65,16.5685,16.6101,13032,0
+DHCNL.US,D,20250529,000000,16.78,17.03,16.78,17,16574,0
+DHCNL.US,D,20250530,000000,16.71,16.925,16.51,16.85,138801,0
+DHCNL.US,D,20250602,000000,16.94,16.94,16.55,16.57,14051,0
+DHCNL.US,D,20250603,000000,16.51,16.62,16.51,16.6,5198,0
+DHCNL.US,D,20250604,000000,16.62,16.63,16.585,16.62,15790,0
+DHCNL.US,D,20250605,000000,16.6,16.64,16.6,16.6,10366,0
+DHCNL.US,D,20250606,000000,16.61,16.65,16.6,16.65,13135,0
+DHCNL.US,D,20250609,000000,16.6,16.704,16.55,16.65,30859,0
+DHCNL.US,D,20250610,000000,16.625,16.73,16.59,16.73,9712,0
+DHCNL.US,D,20250611,000000,16.5715,16.785,16.56,16.77,18995,0
+DHCNL.US,D,20250612,000000,16.7,16.75,16.7,16.72,3767,0
+DHCNL.US,D,20250613,000000,16.71,16.71,16.65,16.65,4850,0
+DHCNL.US,D,20250616,000000,16.65,16.675,16.65,16.65,1828,0
+DHCNL.US,D,20250617,000000,16.7,16.7,16.65,16.655,5616,0
+DHCNL.US,D,20250618,000000,16.65,16.8,16.65,16.7682,10754,0
+DHCNL.US,D,20250620,000000,16.8671,16.8671,16.77,16.8,9627,0
+DHCNL.US,D,20250623,000000,16.79,16.79,16.72,16.72,3451,0
+DHCNL.US,D,20250624,000000,16.62,16.62,16.505,16.56,9463,0
+DHCNL.US,D,20250625,000000,16.56,16.56,16.29,16.51,4583,0
+DHCNL.US,D,20250626,000000,16.365,16.47,16.365,16.47,1719,0
+DHCNL.US,D,20250627,000000,16.4318,16.6,16.41,16.6,2812,0
+DHCNL.US,D,20250630,000000,16.6,16.6,16.4801,16.54,14199,0
+DHCNL.US,D,20250701,000000,16.72,16.9799,16.705,16.905,3553,0
+DHCNL.US,D,20250702,000000,16.44,17,16.44,16.95,14604,0
+DHCNL.US,D,20250703,000000,16.92,16.94,16.52,16.78,3744,0
+DHCNL.US,D,20250707,000000,16.78,16.78,16.4311,16.76,6440,0
+DHCNL.US,D,20250708,000000,16.56,16.7,16.56,16.6849,5501,0
+DHCNL.US,D,20250709,000000,16.68,16.68,16.58,16.58,1776,0
+DHCNL.US,D,20250710,000000,16.58,16.86,16.58,16.84,14004,0
+DHCNL.US,D,20250711,000000,16.76,16.81,16.69,16.76,7914,0
+DHCNL.US,D,20250714,000000,16.6,16.76,16.53,16.654,8029,0
+DHCNL.US,D,20250715,000000,16.7,16.85,16.65,16.81,5207,0
+DHCNL.US,D,20250716,000000,16.61,16.765,16.61,16.765,7662,0
+DHCNL.US,D,20250717,000000,16.77,16.82,16.65,16.7043,4869,0
+DHCNL.US,D,20250718,000000,16.57,16.78,16.57,16.76,5465,0
+DHCNL.US,D,20250721,000000,16.75,16.79,16.74,16.76,3309,0
+DHCNL.US,D,20250722,000000,16.79,16.79,16.7,16.7,2580,0
+DHCNL.US,D,20250723,000000,16.51,16.6983,16.51,16.6983,3703,0
+DHCNL.US,D,20250724,000000,16.52,16.79,16.512,16.73,8098,0
+DHCNL.US,D,20250725,000000,16.6807,16.815,16.6068,16.6821,4950,0
+DHCNL.US,D,20250728,000000,16.76,16.76,16.5347,16.7,4974,0
+DHCNL.US,D,20250729,000000,16.75,16.91,16.75,16.88,3530,0
+DHCNL.US,D,20250730,000000,16.885,16.885,16.87,16.874,1700,0
+DHCNL.US,D,20250731,000000,16.87,17.59,16.82,17.59,34529,0
+DHCNL.US,D,20250801,000000,17.18,17.25,17.0077,17.16,10317,0
+DHCNL.US,D,20250804,000000,17.14,17.15,16.84,16.87,18172,0
+DHCNL.US,D,20250805,000000,16.72,17.089,16.72,17.02,29788,0
+DHCNL.US,D,20250806,000000,17.09,17.31,17.09,17.2,3465,0
+DHCNL.US,D,20250807,000000,17.01,17.11,16.9891,17.105,1814,0
+DHCNL.US,D,20250808,000000,17.1885,17.225,17.18,17.225,22972,0
+DHCNL.US,D,20250811,000000,17.2,17.34,17.2,17.32,8507,0
+DHCNL.US,D,20250812,000000,17.29,17.74,17.28,17.71,5816,0
+DHCNL.US,D,20250813,000000,17.71,18.08,17.4285,18.055,19449,0
+DHCNL.US,D,20250814,000000,17.8,18.45,17.8,18.4,23839,0
+DHCNL.US,D,20250815,000000,17.97,18.3,17.8094,17.98,51816,0
+DHCNL.US,D,20250818,000000,17.9,18.2601,17.9,18.0301,29653,0
+DHCNL.US,D,20250819,000000,17.81,17.96,17.79,17.79,9592,0
+DHCNL.US,D,20250820,000000,17.74,17.74,17.39,17.655,4929,0
+DHCNL.US,D,20250821,000000,17.6,17.77,17.6,17.68,11551,0
+DHCNL.US,D,20250822,000000,17.75,18.0442,17.6,17.715,9738,0
+DHCNL.US,D,20250825,000000,17.48,17.675,17.38,17.64,4970,0
+DHCNL.US,D,20250826,000000,17.74,17.75,17.73,17.74,3112,0
+DHCNL.US,D,20250827,000000,17.9719,17.9719,17.5611,17.7501,7347,0
+DHCNL.US,D,20250828,000000,17.74,17.92,17.7,17.82,14915,0
+DHCNL.US,D,20250829,000000,17.95,17.95,17.54,17.7,74148,0
+DHCNL.US,D,20250902,000000,17.7,17.7,17.035,17.46,19185,0
+DHCNL.US,D,20250903,000000,17.67,17.84,17.51,17.83,8799,0
+DHCNL.US,D,20250904,000000,17.78,17.9,17.765,17.9,3555,0
+DHCNL.US,D,20250905,000000,17.91,18.3,17.78,18.2,32177,0
+DHCNL.US,D,20250908,000000,18.2,18.47,18.2,18.47,21217,0
+DHCNL.US,D,20250909,000000,18.43,18.5,18.43,18.5,7553,0
+DHCNL.US,D,20250910,000000,18.19,18.56,18.19,18.56,8613,0
+DHCNL.US,D,20250911,000000,18.59,19.51,18.59,19.51,11931,0
+DHCNL.US,D,20250912,000000,19.38,19.45,18.28,19.29,20761,0
+DHCNL.US,D,20250915,000000,19.11,19.29,18.515,18.81,14167,0
+DHCNL.US,D,20250916,000000,18.738,19.3,18.655,19.04,11339,0
+DHCNL.US,D,20250917,000000,19.085,19.1278,18.895,18.98,15967,0
+DHCNL.US,D,20250918,000000,19.01,19.4,19,19.358,4195,0
+DHCNL.US,D,20250919,000000,19.2,19.2,18.8,18.91,10103,0
+DHCNL.US,D,20250922,000000,18.84,18.9975,18.6572,18.7,5048,0
+DHCNL.US,D,20250923,000000,18.62,18.66,18.5,18.54,3859,0
+DHCNL.US,D,20250924,000000,18.93,18.965,17.99,18.09,21631,0
+DHCNL.US,D,20250925,000000,18.02,18.02,17.86,17.98,3639,0
+DHCNL.US,D,20250926,000000,18.2025,18.32,18.01,18.13,1223,0
+DHCNL.US,D,20250929,000000,18.235,18.235,17.06,17.145,15723,0
+DHCNL.US,D,20250930,000000,17.46,17.722,17.28,17.62,25172,0
+DHCNL.US,D,20251001,000000,17.7,18.28,17.5401,18.28,9239,0
+DHCNL.US,D,20251002,000000,18.24,18.28,17.91,18.17,18419,0
+DHCNL.US,D,20251003,000000,18.01,18.5,18.01,18.01,3317,0
+DHCNL.US,D,20251006,000000,18.05,18.5014,17.9,18.24,15028,0
+DHCNL.US,D,20251007,000000,18.01,18.06,17.9,17.97,2219,0
+DHCNL.US,D,20251008,000000,17.96,17.97,17.73,17.91,10934,0
+DHCNL.US,D,20251009,000000,17.88,17.88,17.54,17.69,9793,0
+DHCNL.US,D,20251010,000000,17.68,17.69,17.41,17.65,8647,0
+DHCNL.US,D,20251013,000000,17.4732,17.65,17.4732,17.65,1398,0
+DHCNL.US,D,20251014,000000,17.4932,17.65,17.468,17.64,4364,0
+DHCNL.US,D,20251015,000000,17.64,17.71,17.46,17.6479,6939,0
+DHCNL.US,D,20251016,000000,17.55,17.705,17.23,17.65,14157,0
+DHCNL.US,D,20251017,000000,17.515,17.665,17.23,17.65,15994,0
+DHCNL.US,D,20251020,000000,17.65,18.06,17.512,17.95,24324,0
+DHCNL.US,D,20251021,000000,18,18.4999,18,18.05,13112,0
+DHCNL.US,D,20251022,000000,18,18.07,17.94,18.07,1779,0
+DHCNL.US,D,20251023,000000,18.1264,18.79,17.98,18.24,15784,0
+DHCNL.US,D,20251024,000000,18,18.37,17.9,17.95,25337,0
+DHCNL.US,D,20251027,000000,17.96,18.382,17.81,17.92,23833,0
+DHCNL.US,D,20251028,000000,17.85,17.98,17.8,17.84,3008,0
+DHCNL.US,D,20251029,000000,17.87,17.88,17.75,17.8793,4631,0
+DHCNL.US,D,20251030,000000,17.86,18.045,17.56,17.9055,37162,0
+DHCNL.US,D,20251031,000000,17.85,17.8999,17.6,17.75,52604,0
+DHCNL.US,D,20251103,000000,17.85,18.14,17.8,17.975,8458,0
+DHCNL.US,D,20251104,000000,17.98,17.98,17.77,17.97,7943,0
+DHCNL.US,D,20251105,000000,17.9,17.97,17.616,17.8,24116,0
+DHCNL.US,D,20251106,000000,17.78,17.865,17.735,17.79,13426,0
+DHCNL.US,D,20251107,000000,17.715,17.715,17.48,17.55,11929,0
+DHCNL.US,D,20251110,000000,17.635,17.7499,17.53,17.6,24635,0
+DHCNL.US,D,20251111,000000,17.62,17.71,17.4,17.61,8981,0
+DHCNL.US,D,20251112,000000,17.6,17.65,17.6,17.6,9929,0
+DHCNL.US,D,20251113,000000,17.44,17.7486,17.44,17.7486,9428,0
+DHCNL.US,D,20251114,000000,17.65,17.75,17.65,17.75,11396,0
+DHCNL.US,D,20251117,000000,17.66,17.77,17.65,17.77,12760,0
+DHCNL.US,D,20251118,000000,17.704,17.9791,17.704,17.9,5525,0
+DHCNL.US,D,20251119,000000,17.819,17.8499,17.72,17.74,3993,0
+DHCNL.US,D,20251120,000000,17.74,17.81,17.54,17.54,21123,0
+DHCNL.US,D,20251121,000000,17.57,17.63,17.5,17.62,5309,0
+DHCNL.US,D,20251124,000000,17.9457,17.9457,17.6991,17.83,2407,0
+DHCNL.US,D,20251125,000000,17.605,17.855,17.2801,17.855,1531,0
+DHCNL.US,D,20251126,000000,17.94,17.94,17.6401,17.91,4973,0
+DHCNL.US,D,20251128,000000,17.91,17.91,17.48,17.55,25782,0
+DHCNL.US,D,20251201,000000,17.62,17.8981,17.31,17.5,35249,0
+DHCNL.US,D,20251202,000000,17.2,18.08,17.2,17.65,16266,0
+DHCNL.US,D,20251203,000000,17.68,17.87,17.52,17.63,9064,0
+DHCNL.US,D,20251204,000000,17.5001,17.62,17.4851,17.52,9876,0
+DHCNL.US,D,20251205,000000,17.4843,17.7,17.465,17.7,10532,0
+DHCNL.US,D,20251208,000000,17.61,17.995,17.6,17.89,6426,0
+DHCNL.US,D,20251209,000000,17.81,18.1,17.7751,18.09,6926,0
+DHCNL.US,D,20251210,000000,17.85,18.11,17.6,18.07,12167,0
+DHCNL.US,D,20251211,000000,18.1,18.815,17.9071,18.74,22309,0
+DHCNL.US,D,20251212,000000,18.4,18.49,17.9382,18.11,20424,0
+DHCNL.US,D,20251215,000000,17.94,18.16,17.6201,17.81,24363,0
+DHCNL.US,D,20251216,000000,17.62,17.96,17.5375,17.64,7554,0
+DHCNL.US,D,20251217,000000,18.1687,18.1687,17.55,17.66,23530,0
+DHCNL.US,D,20251218,000000,18,18.09,17.9689,18.04,7120,0
+DHCNL.US,D,20251219,000000,17.595,17.89,17.595,17.89,9219,0
+DHCNL.US,D,20251222,000000,17.43,18.05,17.35,18,9184,0
+DHCNL.US,D,20251223,000000,17.9503,18.18,17.8601,17.95,15754,0
+DHCNL.US,D,20251224,000000,17.458,18.09,17.458,18.09,8097,0
+DHCNL.US,D,20251226,000000,17.99,18.17,17.97,18.17,3001,0
+DHCNL.US,D,20251229,000000,18.06,18.16,17.8,18.11,10820,0
+DHCNL.US,D,20251230,000000,18.0999,18.0999,17.32,17.69,21672,0
+DHCNL.US,D,20251231,000000,17.75,17.75,17.21,17.5,16024,0
+DHCNL.US,D,20260102,000000,17.5,17.84,17.5,17.84,10714,0
+DHCNL.US,D,20260105,000000,17.813,17.94,17.5501,17.85,16531,0
+DHCNL.US,D,20260106,000000,17.77,17.9201,17.5101,17.9201,14183,0
+DHCNL.US,D,20260107,000000,17.95,17.95,17.65,17.72,17555,0
+DHCNL.US,D,20260108,000000,17.72,17.835,17.648,17.81,5776,0
+DHCNL.US,D,20260109,000000,17.61,17.9,17.61,17.9,4407,0
+DHCNL.US,D,20260112,000000,17.89,18,17.6001,18,20691,0
+DHCNL.US,D,20260113,000000,17.9,18.15,17.8101,18.15,47725,0
+DHCNL.US,D,20260114,000000,18.15,18.2,17.964,18.1,5089,0
+DHCNL.US,D,20260115,000000,18.05,18.45,18.05,18.45,8746,0
+DHCNL.US,D,20260116,000000,18.22,18.37,18.07,18.37,4515,0
+DHCNL.US,D,20260120,000000,18.1132,18.35,18.1132,18.35,2657,0
+DHCNL.US,D,20260121,000000,18.25,18.78,18.2301,18.78,6817,0
+DHCNL.US,D,20260122,000000,18.5,18.5,18.29,18.5,5245,0
+DHCNL.US,D,20260123,000000,18.49,18.5,18.2728,18.5,3053,0
+DHCNL.US,D,20260126,000000,18.17,18.55,18.16,18.55,2733,0
+DHCNL.US,D,20260127,000000,18.6,18.64,18.498,18.6,8517,0
+DHCNL.US,D,20260128,000000,18.6,19,18.6,19,11236,0
+DHCNL.US,D,20260129,000000,18.855,19,18.81,18.9,4175,0
+DHCNL.US,D,20260130,000000,18.81,19,18.55,19,11994,0
+DHCNL.US,D,20260202,000000,18.97,18.99,18.57,18.63,11467,0
+DHCNL.US,D,20260203,000000,18.61,18.625,18.5,18.5,12944,0
+DHCNL.US,D,20260204,000000,18.5,18.6,18.5,18.59,8510,0
+DHCNL.US,D,20260205,000000,18.45,18.45,18.23,18.23,10102,0
+DHCNL.US,D,20260206,000000,18.23,18.4,18.11,18.35,25768,0
+DHCNL.US,D,20260209,000000,18.31,18.58,18.26,18.51,20290,0
+DHCNL.US,D,20260210,000000,18.42,18.58,18.39,18.51,11415,0
+DHCNL.US,D,20260211,000000,18.3505,18.47,18.3505,18.45,14908,0
+DHCNL.US,D,20260212,000000,18.45,18.57,18.36,18.57,9433,0
+DHCNL.US,D,20260213,000000,18.3025,18.36,18.25,18.36,8637,0
+DHCNL.US,D,20260217,000000,18.35,18.36,18.19,18.33,35484,0
+DHCNL.US,D,20260218,000000,18.2,18.25,18.13,18.13,7357,0
diff --git a/daily/us/nasdaq stocks/1/dlxy.us.txt b/daily/us/nasdaq stocks/1/dlxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f928dfe0db7c7178404c71fad223c15a6ea60e6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dlxy.us.txt	
@@ -0,0 +1,156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLXY.US,D,20250709,000000,4,7.16,4,4.95,4464119,0
+DLXY.US,D,20250710,000000,4,4.58,4,4.25,965630,0
+DLXY.US,D,20250711,000000,4.15,4.44,3.9,4.13,637378,0
+DLXY.US,D,20250714,000000,4.11,4.25,4.0204,4.1,89162,0
+DLXY.US,D,20250715,000000,4.08,4.3931,4.08,4.27,77205,0
+DLXY.US,D,20250716,000000,4.32,5.49,4.32,4.67,431605,0
+DLXY.US,D,20250717,000000,4.67,5.1375,4.67,5.02,97038,0
+DLXY.US,D,20250718,000000,4.87,5.2399,4.7,4.72,74958,0
+DLXY.US,D,20250721,000000,4.86,5.11,4.73,5.11,92612,0
+DLXY.US,D,20250722,000000,5.05,5.4881,4.94,5.34,75674,0
+DLXY.US,D,20250723,000000,5.35,6.1,5.23,6.0999,142900,0
+DLXY.US,D,20250724,000000,5.94,6.56,4.32,4.65,251458,0
+DLXY.US,D,20250725,000000,4.62,5.14,4.52,4.93,52325,0
+DLXY.US,D,20250728,000000,4.61,5.15,4.61,4.915,33231,0
+DLXY.US,D,20250729,000000,4.78,5.1824,4.78,4.9792,50716,0
+DLXY.US,D,20250730,000000,5,5.1588,4.9076,5.04,19051,0
+DLXY.US,D,20250731,000000,5,5.2451,4.95,5.13,58495,0
+DLXY.US,D,20250801,000000,5.0001,5.12,4.84,5,48906,0
+DLXY.US,D,20250804,000000,4.96,4.9904,4.86,4.94,24260,0
+DLXY.US,D,20250805,000000,4.8,4.8,4.6,4.7017,39809,0
+DLXY.US,D,20250806,000000,4.8,4.9,4.4,4.78,71143,0
+DLXY.US,D,20250807,000000,4.78,4.95,4.71,4.74,77424,0
+DLXY.US,D,20250808,000000,4.875,4.875,4.22,4.785,30698,0
+DLXY.US,D,20250811,000000,4.76,4.86,4.37,4.8108,36037,0
+DLXY.US,D,20250812,000000,4.82,4.98,4.81,4.82,5236,0
+DLXY.US,D,20250813,000000,4.8311,5.2293,4.8311,4.905,16731,0
+DLXY.US,D,20250814,000000,4.92,5.2,4.92,5.1,11054,0
+DLXY.US,D,20250815,000000,4.975,5.09,4.85,4.8662,6834,0
+DLXY.US,D,20250818,000000,5.13,5.15,4.96,5.065,5981,0
+DLXY.US,D,20250819,000000,5,5.0781,4.955,5.07,4968,0
+DLXY.US,D,20250820,000000,4.9143,5.01,4.9106,5.01,2766,0
+DLXY.US,D,20250821,000000,4.9984,4.9984,4.89,4.89,1222,0
+DLXY.US,D,20250822,000000,4.91,4.95,4.82,4.86,11883,0
+DLXY.US,D,20250825,000000,4.81,5.0682,4.75,4.94,15180,0
+DLXY.US,D,20250826,000000,4.9,5,4.75,5,10810,0
+DLXY.US,D,20250827,000000,4.78,5.19,4.78,5.19,18935,0
+DLXY.US,D,20250828,000000,5.21,5.3,5.09,5.26,158685,0
+DLXY.US,D,20250829,000000,5.19,5.3,5.18,5.3,7822,0
+DLXY.US,D,20250902,000000,5.19,5.19,5,5,2952,0
+DLXY.US,D,20250903,000000,4.94,5.3,4.93,5.0406,68153,0
+DLXY.US,D,20250904,000000,4.93,5.05,4.93,4.96,6804,0
+DLXY.US,D,20250905,000000,5,5.08,4.97,5.02,2243,0
+DLXY.US,D,20250908,000000,5,5.1504,4.97,5.13,63718,0
+DLXY.US,D,20250909,000000,5.19,5.25,5.16,5.25,60438,0
+DLXY.US,D,20250910,000000,5.37,5.43,5.15,5.35,165268,0
+DLXY.US,D,20250911,000000,5.6,5.73,5.27,5.365,1651610,0
+DLXY.US,D,20250912,000000,5.4,5.6486,5.31,5.475,333053,0
+DLXY.US,D,20250915,000000,5.41,5.5796,5.38,5.5,352911,0
+DLXY.US,D,20250916,000000,5.5,5.64,5.3068,5.53,231427,0
+DLXY.US,D,20250917,000000,5.58,5.78,5.52,5.78,439836,0
+DLXY.US,D,20250918,000000,5.75,5.88,5.6402,5.72,1588764,0
+DLXY.US,D,20250919,000000,5.73,5.88,5.5,5.85,315101,0
+DLXY.US,D,20250922,000000,5.85,6.1,5.62,6.1,2283594,0
+DLXY.US,D,20250923,000000,6.09,6.39,6.03,6.31,990871,0
+DLXY.US,D,20250924,000000,6.3,6.55,6.227,6.51,893550,0
+DLXY.US,D,20250925,000000,6.51,6.63,6.37,6.6,882605,0
+DLXY.US,D,20250926,000000,6.56,7,6.5,6.71,2084903,0
+DLXY.US,D,20250929,000000,6.71,6.76,6.55,6.72,2071611,0
+DLXY.US,D,20250930,000000,6.66,6.72,1,1.13,7769789,0
+DLXY.US,D,20251001,000000,0.85,1.15,0.8101,0.8645,3665754,0
+DLXY.US,D,20251002,000000,0.87,0.94,0.8478,0.8741,871426,0
+DLXY.US,D,20251003,000000,0.87,0.8899,0.775101,0.8521,830146,0
+DLXY.US,D,20251006,000000,0.812,0.8464,0.79,0.8054,430313,0
+DLXY.US,D,20251007,000000,0.792,0.7999,0.64,0.66,667926,0
+DLXY.US,D,20251008,000000,0.66,0.7966,0.66,0.7893,441425,0
+DLXY.US,D,20251009,000000,0.78,0.8715,0.78,0.8694,438264,0
+DLXY.US,D,20251010,000000,0.8501,0.95,0.7119,0.8521,446328,0
+DLXY.US,D,20251013,000000,0.8521,0.9,0.8,0.8688,209442,0
+DLXY.US,D,20251014,000000,0.841,0.909801,0.8238,0.8875,160338,0
+DLXY.US,D,20251015,000000,0.86,0.9093,0.86,0.9093,128288,0
+DLXY.US,D,20251016,000000,0.882,0.89,0.8268,0.8364,177879,0
+DLXY.US,D,20251017,000000,0.81,0.89,0.720001,0.8298,340699,0
+DLXY.US,D,20251020,000000,0.81,0.8461,0.750101,0.8211,61473,0
+DLXY.US,D,20251021,000000,0.7965,0.8499,0.7965,0.8145,98545,0
+DLXY.US,D,20251022,000000,0.8,0.8518,0.7501,0.8081,89124,0
+DLXY.US,D,20251023,000000,0.8,0.9,0.78,0.88,164003,0
+DLXY.US,D,20251024,000000,0.858,0.9265,0.85,0.9081,102006,0
+DLXY.US,D,20251027,000000,0.87,0.95079,0.866929,0.9062,93432,0
+DLXY.US,D,20251028,000000,0.91,0.9633,0.88,0.9,86350,0
+DLXY.US,D,20251029,000000,0.9,0.95,0.8906,0.93,75857,0
+DLXY.US,D,20251030,000000,0.9021,0.95,0.9011,0.9104,86168,0
+DLXY.US,D,20251031,000000,0.8905,1.09,0.8905,1.07,168954,0
+DLXY.US,D,20251103,000000,1.08,1.08,0.9505,1.03,81597,0
+DLXY.US,D,20251104,000000,1.01,1.0321,0.9301,1.0321,126352,0
+DLXY.US,D,20251105,000000,0.9676,1.09,0.9421,1.03,49916,0
+DLXY.US,D,20251106,000000,1.06,1.16,1.0201,1.06,80353,0
+DLXY.US,D,20251107,000000,1.05,1.05,1.02,1.035,58988,0
+DLXY.US,D,20251110,000000,1.03,1.0599,1.02,1.03,41202,0
+DLXY.US,D,20251111,000000,1.02,1.0484,1.02,1.04,31629,0
+DLXY.US,D,20251112,000000,1.05,1.08,1.04,1.04,7586,0
+DLXY.US,D,20251113,000000,1.02,1.0699,1.02,1.05,49328,0
+DLXY.US,D,20251114,000000,1.02,1.09,1.02,1.04,82153,0
+DLXY.US,D,20251117,000000,1.04,1.04,0.98,1.01,71112,0
+DLXY.US,D,20251118,000000,0.98,1.03,0.93,1.03,31335,0
+DLXY.US,D,20251119,000000,0.9301,1,0.9301,1,32853,0
+DLXY.US,D,20251120,000000,0.9999,1.03,0.93,1,48503,0
+DLXY.US,D,20251121,000000,1.02,1.03,0.95,1.03,16589,0
+DLXY.US,D,20251124,000000,0.9951,0.9985,0.9358,0.965,5771,0
+DLXY.US,D,20251125,000000,0.892,0.9282,0.85,0.9001,39329,0
+DLXY.US,D,20251126,000000,0.88,0.98,0.88,0.91,7927,0
+DLXY.US,D,20251128,000000,0.94,1,0.911,0.9738,10747,0
+DLXY.US,D,20251201,000000,0.9,1.05,0.9,1.04,15919,0
+DLXY.US,D,20251202,000000,1,1.04,1,1.04,28051,0
+DLXY.US,D,20251203,000000,1.01,1.02,0.99,1.02,16062,0
+DLXY.US,D,20251204,000000,1.01,1.03,0.9821,1.03,23189,0
+DLXY.US,D,20251205,000000,0.85,0.9882,0.85,0.9882,2988,0
+DLXY.US,D,20251208,000000,1.02,1.03,0.95,0.9653,26764,0
+DLXY.US,D,20251209,000000,0.8601,0.918,0.8601,0.918,1886,0
+DLXY.US,D,20251210,000000,0.92,0.9652,0.9,0.92,12896,0
+DLXY.US,D,20251211,000000,0.88,0.9195,0.88,0.89,8298,0
+DLXY.US,D,20251212,000000,0.856,0.89,0.8001,0.87,32179,0
+DLXY.US,D,20251215,000000,0.8999,0.9125,0.875,0.9,11593,0
+DLXY.US,D,20251216,000000,0.9101,0.9254,0.904499,0.92225,5355,0
+DLXY.US,D,20251217,000000,0.8287,0.91,0.7306,0.8964,9823,0
+DLXY.US,D,20251218,000000,0.9,0.91,0.8543,0.856,237068,0
+DLXY.US,D,20251219,000000,0.8187,0.9646,0.8187,0.8685,13307,0
+DLXY.US,D,20251222,000000,0.86,0.9,0.81,0.86,22125,0
+DLXY.US,D,20251223,000000,0.86,0.9,0.8,0.81,27988,0
+DLXY.US,D,20251224,000000,0.8,0.81,0.735,0.77,11062,0
+DLXY.US,D,20251226,000000,0.77,0.77,0.611101,0.7101,40898,0
+DLXY.US,D,20251229,000000,0.623,0.904,0.620001,0.84,69867,0
+DLXY.US,D,20251230,000000,0.8148,1.45,0.8148,1.41,263219,0
+DLXY.US,D,20251231,000000,1.23,1.26,0.8004,0.8835,245156,0
+DLXY.US,D,20260102,000000,0.8953,0.9053,0.8004,0.8631,46114,0
+DLXY.US,D,20260105,000000,0.8601,0.8601,0.7972,0.8447,27721,0
+DLXY.US,D,20260106,000000,0.8446,0.884,0.8,0.8825,18754,0
+DLXY.US,D,20260107,000000,0.8386,0.8825,0.82,0.88,16584,0
+DLXY.US,D,20260108,000000,0.8,0.8799,0.8,0.877,19257,0
+DLXY.US,D,20260109,000000,0.8385,0.88,0.8385,0.88,7918,0
+DLXY.US,D,20260112,000000,0.8,0.869999,0.8,0.859,17677,0
+DLXY.US,D,20260113,000000,0.86,0.86,0.8,0.83,16874,0
+DLXY.US,D,20260114,000000,0.83,1.08,0.8101,0.904,263439,0
+DLXY.US,D,20260115,000000,0.8869,0.8869,0.8296,0.8687,11280,0
+DLXY.US,D,20260116,000000,0.8774,0.99,0.8,0.86,154172,0
+DLXY.US,D,20260120,000000,0.848,0.957,0.8139,0.8171,123096,0
+DLXY.US,D,20260121,000000,0.949999,0.949999,0.8601,0.89,13918,0
+DLXY.US,D,20260122,000000,0.839151,0.919899,0.8151,0.87,5277,0
+DLXY.US,D,20260123,000000,0.9,0.997,0.8151,0.9333,110085,0
+DLXY.US,D,20260126,000000,0.918,0.92,0.8348,0.855,47753,0
+DLXY.US,D,20260127,000000,0.8125,0.9399,0.811401,0.885,90637,0
+DLXY.US,D,20260128,000000,0.8213,0.885,0.8114,0.885,34905,0
+DLXY.US,D,20260129,000000,0.8329,0.95,0.822903,0.936,69679,0
+DLXY.US,D,20260130,000000,0.9079,0.9265,0.835,0.9248,12259,0
+DLXY.US,D,20260202,000000,0.8242,0.91,0.8242,0.9099,34304,0
+DLXY.US,D,20260203,000000,0.9047,1.12,0.8401,1.09,136932,0
+DLXY.US,D,20260204,000000,1.06,1.0834,0.9,0.9,41348,0
+DLXY.US,D,20260205,000000,1.02,1.0399,0.84,0.8611,16096,0
+DLXY.US,D,20260206,000000,0.861,0.908,0.841,0.845,8304,0
+DLXY.US,D,20260209,000000,0.9,0.9486,0.85,0.9486,41059,0
+DLXY.US,D,20260210,000000,0.901,0.925,0.8684,0.8693,11905,0
+DLXY.US,D,20260211,000000,0.869,0.8693,0.8411,0.8421,25319,0
+DLXY.US,D,20260212,000000,0.8499,0.9484,0.846049,0.8618,129093,0
+DLXY.US,D,20260213,000000,0.8532,0.89,0.841,0.8412,116626,0
+DLXY.US,D,20260217,000000,0.8421,0.871,0.841,0.842,6210,0
+DLXY.US,D,20260218,000000,0.842,0.9169,0.842,0.9128,13833,0
diff --git a/daily/us/nasdaq stocks/1/dnmxu.us.txt b/daily/us/nasdaq stocks/1/dnmxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1c8af34dcbd0b7c599b79d9cd8813507cf557f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dnmxu.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNMXU.US,D,20251030,000000,10.12,10.15,10.12,10.12,6351434,0
+DNMXU.US,D,20251031,000000,10.12,10.14,10.12,10.13,828831,0
+DNMXU.US,D,20251103,000000,10.15,10.16,10.14,10.145,398042,0
+DNMXU.US,D,20251104,000000,10.15,10.16,10.145,10.15,718183,0
+DNMXU.US,D,20251105,000000,10.16,10.16,10.13,10.145,155540,0
+DNMXU.US,D,20251106,000000,10.14,10.15,10.14,10.14,16664,0
+DNMXU.US,D,20251107,000000,10.14,10.145,10.13,10.14,1048173,0
+DNMXU.US,D,20251110,000000,10.18,10.18,10.13,10.16,1147,0
+DNMXU.US,D,20251111,000000,10.15,10.17,10.15,10.15,5326,0
+DNMXU.US,D,20251112,000000,10.13,10.1405,10.13,10.1405,8121,0
+DNMXU.US,D,20251113,000000,10.155,10.16,10.13,10.135,15789,0
+DNMXU.US,D,20251114,000000,10.135,10.135,10.126,10.13,7843,0
+DNMXU.US,D,20251117,000000,10.1265,10.14,10.1,10.11,91665,0
+DNMXU.US,D,20251118,000000,10.1,10.11,10.1,10.1,272027,0
+DNMXU.US,D,20251119,000000,10.1372,10.2,10.09,10.1,135315,0
+DNMXU.US,D,20251120,000000,10.11,10.11,10.095,10.095,16548,0
+DNMXU.US,D,20251121,000000,10.09,10.12,10.09,10.09,54953,0
+DNMXU.US,D,20251124,000000,10.12,10.12,10.08,10.08,4926,0
+DNMXU.US,D,20251125,000000,10.12,10.12,10.08,10.09,2080,0
+DNMXU.US,D,20251126,000000,10.12,10.13,10.09,10.13,1155,0
+DNMXU.US,D,20251128,000000,10.1,10.1,10.1,10.1,167,0
+DNMXU.US,D,20251201,000000,10.13,10.13,10.05,10.05,67791,0
+DNMXU.US,D,20251202,000000,10.08,10.0907,10.08,10.08,15732,0
+DNMXU.US,D,20251203,000000,10.09,10.09,10.05,10.07,28464,0
+DNMXU.US,D,20251204,000000,10.0801,10.0907,10.06,10.06,21360,0
+DNMXU.US,D,20251205,000000,10.0893,10.0893,10.08,10.08,5352,0
+DNMXU.US,D,20251208,000000,10.08,10.08,10.08,10.08,754,0
+DNMXU.US,D,20251209,000000,10.08,10.0835,10.08,10.0835,2172,0
+DNMXU.US,D,20251211,000000,10.08,10.1,10.08,10.1,1348,0
+DNMXU.US,D,20251212,000000,10.1,10.1,10.08,10.09,28611,0
+DNMXU.US,D,20251215,000000,10.0953,10.0953,10.08,10.0876,10700,0
+DNMXU.US,D,20251216,000000,10.09,10.1,10.0746,10.08,7839,0
+DNMXU.US,D,20251217,000000,10.1,10.1161,10.08,10.08,8374,0
+DNMXU.US,D,20251218,000000,10.09,10.115,10.08,10.08,5345,0
+DNMXU.US,D,20251219,000000,10.1168,10.12,10.08,10.1,2904,0
+DNMXU.US,D,20251222,000000,10.08,10.0887,10.08,10.0801,768,0
+DNMXU.US,D,20251223,000000,10.0801,10.1092,10.06,10.06,23367,0
+DNMXU.US,D,20251226,000000,10.06,10.06,10.06,10.06,2000,0
+DNMXU.US,D,20251229,000000,10.06,10.07,10.06,10.07,2700,0
+DNMXU.US,D,20251231,000000,10.06,10.06,10.05,10.05,6321,0
+DNMXU.US,D,20260102,000000,10.06,10.07,10.05,10.05,14179,0
+DNMXU.US,D,20260105,000000,10.0637,10.0637,10.06,10.06,99324,0
+DNMXU.US,D,20260106,000000,10.06,10.1,10.06,10.07,5019,0
+DNMXU.US,D,20260107,000000,10.08,10.1,10.06,10.07,14353,0
+DNMXU.US,D,20260108,000000,10.08,10.08,10.07,10.0799,29520,0
+DNMXU.US,D,20260109,000000,10.0699,10.1887,10.06,10.07,53876,0
+DNMXU.US,D,20260112,000000,10.07,10.11,10.07,10.11,42944,0
+DNMXU.US,D,20260113,000000,10.1,10.12,10.07,10.12,19615,0
+DNMXU.US,D,20260114,000000,10.08,10.12,10.07,10.07,3183,0
+DNMXU.US,D,20260115,000000,10.1,10.1,10.08,10.08,2217,0
+DNMXU.US,D,20260116,000000,10.1,10.1,10.1,10.1,222,0
+DNMXU.US,D,20260120,000000,10.12,10.12,10.12,10.12,456,0
+DNMXU.US,D,20260121,000000,10.095,10.12,10.095,10.12,233,0
+DNMXU.US,D,20260122,000000,10.12,10.12,10.12,10.12,173,0
+DNMXU.US,D,20260127,000000,10.11,10.11,10.07,10.1,1361,0
+DNMXU.US,D,20260128,000000,10.09,10.1,10.09,10.1,1414,0
+DNMXU.US,D,20260129,000000,10.12,10.12,10.12,10.12,101,0
+DNMXU.US,D,20260130,000000,10.12,10.12,10.12,10.12,104,0
+DNMXU.US,D,20260202,000000,10.105,10.12,10.105,10.12,1100,0
+DNMXU.US,D,20260203,000000,10.1,10.1,10.1,10.1,200,0
+DNMXU.US,D,20260204,000000,10.12,10.12,10.09,10.09,46134,0
+DNMXU.US,D,20260205,000000,10.11,10.11,10.09,10.104,8219,0
+DNMXU.US,D,20260206,000000,10.105,10.12,10.09,10.12,60669,0
+DNMXU.US,D,20260209,000000,10.11,10.1551,10.09,10.1,24519,0
+DNMXU.US,D,20260210,000000,10.11,10.11,10.11,10.11,1113,0
+DNMXU.US,D,20260211,000000,10.11,10.155,10.1,10.11,30871,0
+DNMXU.US,D,20260212,000000,10.11,10.11,10.11,10.11,2102,0
+DNMXU.US,D,20260213,000000,10.11,10.155,10.0675,10.09,27139,0
+DNMXU.US,D,20260217,000000,10.11,10.155,10.11,10.11,15232,0
+DNMXU.US,D,20260218,000000,10.12,10.13,10.11,10.12,2810,0
diff --git a/daily/us/nasdaq stocks/1/drh.us.txt b/daily/us/nasdaq stocks/1/drh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec3b39ad67bf7bc93f64043d13778bf511805957
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drh.us.txt	
@@ -0,0 +1,5216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRH.US,D,20050525,000000,0,7.01586,0,7.01586,0,0
+DRH.US,D,20050526,000000,7.04325,7.25104,7.04325,7.08509,8504215.306436,0
+DRH.US,D,20050527,000000,7.09206,7.81862,7.09206,7.6185,2517715.280327,0
+DRH.US,D,20050531,000000,7.34806,7.52078,7.34806,7.48542,503153.33768208,0
+DRH.US,D,20050601,000000,7.48542,7.49249,7.34806,7.48542,547900.67796916,0
+DRH.US,D,20050602,000000,7.48542,7.49957,7.34806,7.38223,262654.32855427,0
+DRH.US,D,20050603,000000,7.36918,7.54848,7.34806,7.45823,272675.3715791,0
+DRH.US,D,20050606,000000,7.52078,7.54848,7.38223,7.41739,277169.88266126,0
+DRH.US,D,20050607,000000,7.44428,7.54848,7.38223,7.45126,474269.8044355,0
+DRH.US,D,20050608,000000,7.45126,7.57537,7.40304,7.52078,347658.51369164,0
+DRH.US,D,20050609,000000,7.52078,7.61113,7.48542,7.55475,314286.49283096,0
+DRH.US,D,20050610,000000,7.55475,7.71433,7.48542,7.68604,337332.28161857,0
+DRH.US,D,20050613,000000,7.6185,7.78435,7.54848,7.71433,700849.58279401,0
+DRH.US,D,20050614,000000,7.74112,7.81862,7.65087,7.81862,493122.25554382,0
+DRH.US,D,20050615,000000,7.7989,7.85159,7.70058,7.83695,335237.11864594,0
+DRH.US,D,20050616,000000,7.78435,7.78435,7.6185,7.68604,310688.47457801,0
+DRH.US,D,20050617,000000,7.68604,7.73465,7.52786,7.71433,459748.22686046,0
+DRH.US,D,20050620,000000,7.68604,7.81862,7.53513,7.53513,251422.5684499,0
+DRH.US,D,20050621,000000,7.53513,7.71433,7.45823,7.63195,175997.70534648,0
+DRH.US,D,20050622,000000,7.58264,7.65087,7.52786,7.57537,95180.834420349,0
+DRH.US,D,20050623,000000,7.41739,7.6435,7.41739,7.5682,197400.09126577,0
+DRH.US,D,20050624,000000,7.52078,7.6185,7.41739,7.52078,1655077.3533339,0
+DRH.US,D,20050627,000000,7.45126,7.57537,7.35513,7.52078,343018.43546476,0
+DRH.US,D,20050628,000000,7.45823,7.54848,7.43811,7.52078,189768.35723704,0
+DRH.US,D,20050629,000000,7.52078,7.54848,7.44428,7.53513,239898.67014476,0
+DRH.US,D,20050630,000000,7.52078,7.54848,7.34806,7.54848,359480.57366563,0
+DRH.US,D,20050701,000000,7.54848,7.54848,7.41739,7.48542,431467.04041962,0
+DRH.US,D,20050705,000000,7.41739,7.65087,7.38223,7.52078,710576.47979536,0
+DRH.US,D,20050706,000000,7.4653,7.58264,7.45126,7.52078,95033.259452943,0
+DRH.US,D,20050707,000000,7.49249,7.52078,7.34806,7.44428,160135.90612866,0
+DRH.US,D,20050708,000000,7.37615,7.81105,7.37615,7.7477,848413.50717553,0
+DRH.US,D,20050711,000000,7.6185,7.81862,7.54848,7.77688,767002.3207344,0
+DRH.US,D,20050712,000000,7.7477,7.81862,7.65825,7.76234,326560.31290926,0
+DRH.US,D,20050713,000000,7.81862,8.05221,7.7477,7.98377,596239.0091298,0
+DRH.US,D,20050714,000000,7.94971,8.02561,7.81862,7.88137,218205.14993603,0
+DRH.US,D,20050715,000000,7.83695,7.92002,7.7477,7.92002,545355.76271491,0
+DRH.US,D,20050718,000000,7.85159,7.92002,7.71433,7.90767,325808.38331342,0
+DRH.US,D,20050719,000000,7.93377,7.99055,7.85159,7.9764,356635.48891985,0
+DRH.US,D,20050720,000000,7.9764,8.08597,7.94214,8.07342,264596.89700278,0
+DRH.US,D,20050721,000000,8.05221,8.11496,7.98377,8.04533,328355.30639036,0
+DRH.US,D,20050722,000000,8.01804,8.08597,8.00469,8.08597,138136.19296035,0
+DRH.US,D,20050725,000000,8.05221,8.07342,7.96375,8.01804,228676.94915382,0
+DRH.US,D,20050726,000000,8.01804,8.03886,7.92002,8.00469,227179.11343021,0
+DRH.US,D,20050727,000000,7.93377,8.03218,7.72817,8.01216,119130.14341657,0
+DRH.US,D,20050728,000000,8.02561,8.05221,7.81862,8.01804,108802.90743216,0
+DRH.US,D,20050729,000000,8.01216,8.08597,7.92002,8.02561,67945.723598815,0
+DRH.US,D,20050801,000000,8.08597,8.28748,8.08597,8.19116,96677.666232613,0
+DRH.US,D,20050802,000000,8.25362,8.5144,8.25362,8.36468,169860.79530734,0
+DRH.US,D,20050803,000000,8.4111,8.47645,8.32225,8.43242,124818.30508544,0
+DRH.US,D,20050804,000000,8.3858,8.3858,8.05221,8.26667,97274.993481638,0
+DRH.US,D,20050805,000000,8.32225,8.32225,8.01804,8.05221,148759.58279092,0
+DRH.US,D,20050808,000000,8.05888,8.09364,7.94971,7.96375,102067.66623264,0
+DRH.US,D,20050809,000000,7.96375,8.03886,7.94971,7.98377,93384.837027901,0
+DRH.US,D,20050810,000000,7.98377,8.05888,7.89363,7.96375,174200.70404269,0
+DRH.US,D,20050811,000000,8.08597,8.11496,7.94971,7.96375,57467.900912968,0
+DRH.US,D,20050812,000000,7.93377,7.98377,7.77688,7.98377,141279.43937497,0
+DRH.US,D,20050815,000000,7.92002,8.01804,7.85906,7.94971,56118.64406811,0
+DRH.US,D,20050816,000000,7.98377,8.01804,7.96375,7.98377,96078.331160902,0
+DRH.US,D,20050817,000000,8.01804,8.05221,7.9764,7.99055,125709.77835794,0
+DRH.US,D,20050818,000000,7.96963,8.01216,7.95618,7.96375,43097.913950697,0
+DRH.US,D,20050819,000000,7.96963,8.01804,7.95618,7.96375,58217.822686114,0
+DRH.US,D,20050822,000000,7.96375,8.00469,7.88705,7.94971,72735.384615791,0
+DRH.US,D,20050823,000000,7.9764,8.01804,7.92002,7.99055,89499.700130878,0
+DRH.US,D,20050824,000000,8.00469,8.13568,7.98377,8.05888,190065.51499454,0
+DRH.US,D,20050825,000000,8.05888,8.11496,8.01804,8.08597,137983.59843623,0
+DRH.US,D,20050826,000000,8.08089,8.08089,7.96375,7.98377,175699.54367764,0
+DRH.US,D,20050829,000000,7.94971,7.98377,7.86653,7.94971,127211.62972692,0
+DRH.US,D,20050830,000000,7.98377,8.00469,7.92002,7.96963,259656.64928437,0
+DRH.US,D,20050831,000000,7.96963,7.98377,7.88705,7.9764,452120.5084771,0
+DRH.US,D,20050901,000000,7.98377,7.98377,7.88705,7.94971,164625.39765411,0
+DRH.US,D,20050902,000000,7.94971,8.01804,7.89363,7.89363,289442.69882821,0
+DRH.US,D,20050906,000000,7.94971,7.98377,7.92002,7.94971,394352.43807261,0
+DRH.US,D,20050907,000000,7.91444,7.94971,7.84442,7.91444,234663.27249153,0
+DRH.US,D,20050908,000000,7.8739,7.92709,7.83027,7.88705,145615.33246496,0
+DRH.US,D,20050909,000000,7.85159,7.85906,7.7477,7.81862,516020.46936403,0
+DRH.US,D,20050912,000000,7.79172,7.94971,7.79172,7.91444,102067.66623264,0
+DRH.US,D,20050913,000000,7.89363,7.89363,7.52078,7.68604,254265.645373,0
+DRH.US,D,20050914,000000,7.71433,7.7477,7.52786,7.60406,100121.08213876,0
+DRH.US,D,20050915,000000,7.65087,7.85159,7.52078,7.7989,182884.53715878,0
+DRH.US,D,20050916,000000,7.85159,7.8739,7.67249,7.77688,253076.01043166,0
+DRH.US,D,20050919,000000,7.68604,7.84442,7.65825,7.80368,92940.104302996,0
+DRH.US,D,20050920,000000,7.81862,7.9003,7.70058,7.70785,214160.39113549,0
+DRH.US,D,20050921,000000,7.71433,7.81862,7.52078,7.5682,250231.92959723,0
+DRH.US,D,20050922,000000,7.58264,7.6185,7.38223,7.52078,101915.07170852,0
+DRH.US,D,20050923,000000,7.52078,7.72817,7.48542,7.65087,154448.74837114,0
+DRH.US,D,20050926,000000,7.71433,7.81862,7.68604,7.76961,67045.215124234,0
+DRH.US,D,20050927,000000,7.7477,7.83027,7.65087,7.7216,145021.01694996,0
+DRH.US,D,20050928,000000,7.75437,7.78435,7.6185,7.68604,168814.71968804,0
+DRH.US,D,20050929,000000,7.66522,7.7477,7.63195,7.7477,74529.374185553,0
+DRH.US,D,20050930,000000,7.7477,7.85159,7.7477,7.85159,75728.044328976,0
+DRH.US,D,20051003,000000,7.92002,8.01216,7.85159,7.85159,155495.82790178,0
+DRH.US,D,20051004,000000,7.85159,7.94971,7.76961,7.81105,224038.87874962,0
+DRH.US,D,20051005,000000,7.81862,7.86653,7.58264,7.68604,242450.61277841,0
+DRH.US,D,20051006,000000,7.70785,7.83027,7.58971,7.79172,382675.94524334,0
+DRH.US,D,20051007,000000,7.8238,7.9003,7.78435,7.8739,24096.883963629,0
+DRH.US,D,20051010,000000,7.88705,7.88705,7.70058,7.71433,44745.332464396,0
+DRH.US,D,20051011,000000,7.7477,7.83695,7.58971,7.6435,62856.897001655,0
+DRH.US,D,20051012,000000,7.6185,7.63812,7.18191,7.54848,214608.13559442,0
+DRH.US,D,20051013,000000,7.52078,7.65087,7.34806,7.58971,102969.17861857,0
+DRH.US,D,20051014,000000,7.63812,7.70785,7.48542,7.70785,291385.26727672,0
+DRH.US,D,20051017,000000,7.70058,7.76234,7.6185,7.76234,60614.159061616,0
+DRH.US,D,20051018,000000,7.7989,7.88705,7.35513,7.5682,877903.40287322,0
+DRH.US,D,20051019,000000,7.54848,7.69331,7.41739,7.48542,346308.25293544,0
+DRH.US,D,20051020,000000,7.7477,7.81862,7.41739,7.48542,102816.58409445,0
+DRH.US,D,20051021,000000,7.54848,7.6185,7.42426,7.52786,1011097.3402925,0
+DRH.US,D,20051024,000000,7.56192,7.68604,7.52078,7.60406,75576.453716198,0
+DRH.US,D,20051025,000000,7.55475,7.5682,7.27843,7.55475,263697.39243954,0
+DRH.US,D,20051026,000000,7.58264,7.6185,7.43811,7.49957,90540.756193465,0
+DRH.US,D,20051027,000000,7.52078,7.56192,7.41012,7.45126,174051.1212526,0
+DRH.US,D,20051028,000000,7.49249,7.52078,7.43811,7.48542,240947.75749809,0
+DRH.US,D,20051031,000000,7.48542,7.48542,7.42426,7.45126,178693.20730217,0
+DRH.US,D,20051101,000000,7.41739,7.41739,7.30592,7.33362,312636.06258323,0
+DRH.US,D,20051102,000000,7.33362,7.44428,7.3129,7.34806,230621.52542502,0
+DRH.US,D,20051103,000000,7.34806,7.34806,7.12653,7.24387,305003.32464316,0
+DRH.US,D,20051104,000000,7.27176,7.34806,7.16099,7.33362,448675.08474827,0
+DRH.US,D,20051107,000000,7.33362,7.34806,7.27843,7.34039,238406.85788921,0
+DRH.US,D,20051108,000000,7.3129,7.34806,7.21627,7.30592,120028.64406847,0
+DRH.US,D,20051109,000000,7.32674,7.37615,7.23012,7.32087,710873.63755286,0
+DRH.US,D,20051110,000000,7.34039,7.67249,7.29218,7.67249,662989.07431922,0
+DRH.US,D,20051111,000000,7.63812,7.67249,7.5682,7.58971,288540.18253095,0
+DRH.US,D,20051114,000000,7.6185,7.6185,7.42426,7.48542,126164.55019627,0
+DRH.US,D,20051115,000000,7.48542,7.49249,7.32087,7.35513,186022.76401668,0
+DRH.US,D,20051116,000000,7.42426,7.54848,7.35513,7.44428,260857.32725048,0
+DRH.US,D,20051117,000000,7.44428,7.6435,7.44428,7.6185,203531.9817482,0
+DRH.US,D,20051118,000000,7.66522,7.67249,7.52078,7.54848,227630.87353452,0
+DRH.US,D,20051121,000000,7.54848,7.67976,7.54848,7.6185,560622.24250639,0
+DRH.US,D,20051122,000000,7.61113,7.7477,7.54848,7.74112,297075.43676828,0
+DRH.US,D,20051123,000000,7.70785,7.8238,7.70058,7.81105,348104.25032789,0
+DRH.US,D,20051125,000000,7.76961,7.83027,7.72817,7.81862,27836.453715931,0
+DRH.US,D,20051128,000000,7.79172,7.81105,7.67976,7.67976,123764.1981754,0
+DRH.US,D,20051129,000000,7.68604,7.81105,7.67249,7.75437,505696.24511365,0
+DRH.US,D,20051130,000000,7.78435,8.12811,7.78435,8.01804,2789343.5723754,0
+DRH.US,D,20051201,000000,8.04533,8.08089,7.96375,8.01804,189616.76662427,0
+DRH.US,D,20051202,000000,7.98377,8.01804,7.81862,8.01216,238550.41721124,0
+DRH.US,D,20051205,000000,8.01804,8.11496,7.89363,7.92002,104610.57366421,0
+DRH.US,D,20051206,000000,7.89363,8.01804,7.78435,7.80368,160732.22946635,0
+DRH.US,D,20051207,000000,7.84442,7.84442,7.67976,7.71433,238550.41721124,0
+DRH.US,D,20051208,000000,7.75437,7.85159,7.70058,7.78435,386569.1134311,0
+DRH.US,D,20051209,000000,7.81862,7.93377,7.7477,7.83695,129305.78878821,0
+DRH.US,D,20051212,000000,7.83695,7.84442,7.62478,7.71433,554787.50978146,0
+DRH.US,D,20051213,000000,7.68604,7.91444,7.65825,7.81862,558075.31942945,0
+DRH.US,D,20051214,000000,7.81862,7.84442,7.77688,7.7989,181681.85136998,0
+DRH.US,D,20051215,000000,7.7989,7.90767,7.7216,7.7477,598933.50717414,0
+DRH.US,D,20051216,000000,7.75437,7.7989,7.59689,7.70785,892413.9374235,0
+DRH.US,D,20051219,000000,7.70785,7.8739,7.69331,7.75437,97581.186441223,0
+DRH.US,D,20051220,000000,7.79172,7.84442,7.70058,7.70058,252323.07692449,0
+DRH.US,D,20051221,000000,7.7477,8.01216,7.71433,7.93377,1536845.7105692,0
+DRH.US,D,20051222,000000,7.93377,8.01804,7.9003,8.01804,415603.23337911,0
+DRH.US,D,20051223,000000,7.98377,8.04533,7.92002,7.94971,47593.428944203,0
+DRH.US,D,20051227,000000,7.98377,8.01804,7.85159,7.95618,82764.458931362,0
+DRH.US,D,20051228,000000,7.92002,7.93377,7.7216,7.9003,142322.50326025,0
+DRH.US,D,20051229,000000,7.91444,7.98377,7.83695,7.98377,107005.90612837,0
+DRH.US,D,20051230,000000,7.94971,7.99055,7.85159,7.99055,159837.74445982,0
+DRH.US,D,20060103,000000,8.01804,8.05221,7.88705,8.00469,133045.35854051,0
+DRH.US,D,20060104,000000,7.9764,8.02561,7.92002,7.99722,107605.24120008,0
+DRH.US,D,20060105,000000,7.99722,7.99722,7.80368,7.92002,152496.1408092,0
+DRH.US,D,20060106,000000,7.94971,8.08089,7.81862,8.01804,314286.49283096,0
+DRH.US,D,20060109,000000,8.05888,8.08597,7.88705,7.99055,143823.35071788,0
+DRH.US,D,20060110,000000,7.95618,8.14962,7.90767,8.13568,327156.63624694,0
+DRH.US,D,20060111,000000,8.13568,8.21178,8.01804,8.19116,343616.76662513,0
+DRH.US,D,20060112,000000,8.19803,8.21786,8.03218,8.13568,280463.71577732,0
+DRH.US,D,20060113,000000,8.09364,8.12811,8.04533,8.10898,227478.2790104,0
+DRH.US,D,20060117,000000,8.41817,8.46848,8.08089,8.12811,281060.039115,0
+DRH.US,D,20060118,000000,8.17064,8.3352,8.14962,8.28748,220298.30508598,0
+DRH.US,D,20060119,000000,8.3352,8.49507,8.27962,8.37873,187972.3598446,0
+DRH.US,D,20060120,000000,8.39188,8.40503,8.14962,8.34984,482048.10952029,0
+DRH.US,D,20060123,000000,8.34984,8.41817,8.26667,8.39188,189019.43937524,0
+DRH.US,D,20060124,000000,8.39188,8.41817,8.27264,8.34984,190365.68448607,0
+DRH.US,D,20060125,000000,8.34984,8.41817,8.3352,8.4111,171058.46153942,0
+DRH.US,D,20060126,000000,8.40503,8.4111,8.3352,8.39188,181982.02086151,0
+DRH.US,D,20060127,000000,8.39188,8.50224,8.32225,8.40503,153401.66884049,0
+DRH.US,D,20060130,000000,8.36468,8.5144,8.29535,8.5144,242295.00652026,0
+DRH.US,D,20060131,000000,8.5144,8.72228,8.5144,8.69061,301559.90873702,0
+DRH.US,D,20060201,000000,8.61959,8.66053,8.54966,8.64608,130951.19947922,0
+DRH.US,D,20060202,000000,8.60723,8.62616,8.37166,8.47645,105358.48761467,0
+DRH.US,D,20060203,000000,8.41817,8.50224,8.21178,8.39188,79318.031291186,0
+DRH.US,D,20060206,000000,8.43829,8.44626,8.32922,8.43829,99668.318123112,0
+DRH.US,D,20060207,000000,8.39885,8.50224,8.34984,8.488,90845.945241707,0
+DRH.US,D,20060208,000000,8.43829,8.48173,8.36468,8.4111,73633.885267686,0
+DRH.US,D,20060209,000000,8.39188,8.48173,8.31597,8.41817,429520.45632574,0
+DRH.US,D,20060210,000000,8.3858,8.50932,8.3101,8.45324,237060.61277838,0
+DRH.US,D,20060213,000000,8.4111,8.488,8.34984,8.45324,97581.186441223,0
+DRH.US,D,20060214,000000,8.46848,8.46848,8.24625,8.34277,174200.70404269,0
+DRH.US,D,20060215,000000,8.34277,8.50932,8.31597,8.488,93089.687093088,0
+DRH.US,D,20060216,000000,8.50932,8.52954,8.43829,8.5144,372352.7249043,0
+DRH.US,D,20060217,000000,8.5144,8.58562,8.47645,8.54966,176448.46153945,0
+DRH.US,D,20060221,000000,8.54428,8.54966,8.34984,8.488,50433.494133267,0
+DRH.US,D,20060222,000000,8.5144,8.5144,8.41817,8.5144,284352.86831971,0
+DRH.US,D,20060223,000000,8.54966,8.55683,8.47645,8.5144,125113.45502026,0
+DRH.US,D,20060224,000000,8.5144,8.58562,8.4613,8.50224,276568.53976686,0
+DRH.US,D,20060227,000000,8.488,8.55683,8.488,8.55683,142322.50326025,0
+DRH.US,D,20060228,000000,8.5144,8.61959,8.45324,8.57028,188273.53324747,0
+DRH.US,D,20060301,000000,8.60723,8.66053,8.5144,8.66053,535029.53064184,0
+DRH.US,D,20060302,000000,8.69061,8.86941,8.67517,8.75834,182884.53715878,0
+DRH.US,D,20060303,000000,8.75834,9.06116,8.75834,9.03476,208025.48891902,0
+DRH.US,D,20060306,000000,9.0765,9.0765,8.90208,8.95129,235414.19817602,0
+DRH.US,D,20060307,000000,8.9728,8.9728,8.77309,8.82668,494470.50847734,0
+DRH.US,D,20060308,000000,8.72228,8.72228,8.488,8.70236,308746.91004084,0
+DRH.US,D,20060309,000000,8.69061,8.69061,8.44626,8.45324,150855.7496749,0
+DRH.US,D,20060310,000000,8.45324,8.57755,8.45324,8.57755,116883.38983116,0
+DRH.US,D,20060313,000000,8.54966,8.69061,8.32225,8.32225,127660.37809719,0
+DRH.US,D,20060314,000000,8.32922,8.4111,8.19116,8.39885,235712.35984486,0
+DRH.US,D,20060315,000000,8.43242,8.45324,8.34277,8.40503,136491.78618068,0
+DRH.US,D,20060316,000000,8.41817,8.50224,8.40503,8.488,179289.53063985,0
+DRH.US,D,20060317,000000,8.57028,8.77946,8.48173,8.70236,439097.770537,0
+DRH.US,D,20060320,000000,8.668,8.7446,8.58562,8.73822,137382.25554184,0
+DRH.US,D,20060321,000000,8.70236,8.73055,8.488,8.59289,349304.928294,0
+DRH.US,D,20060322,000000,8.52954,8.52954,8.40503,8.4613,183334.2894404,0
+DRH.US,D,20060323,000000,8.41817,8.48173,8.3101,8.47645,314879.80443461,0
+DRH.US,D,20060324,000000,8.41817,8.668,8.41817,8.668,301116.17992345,0
+DRH.US,D,20060327,000000,8.69061,8.75008,8.5144,8.68324,207429.16558134,0
+DRH.US,D,20060328,000000,8.70963,8.70963,8.62616,8.65425,76326.375489344,0
+DRH.US,D,20060329,000000,8.63781,8.84819,8.60106,8.71501,342716.25815054,0
+DRH.US,D,20060330,000000,8.84819,9.21466,8.8199,9.16565,4929757.8487889,0
+DRH.US,D,20060331,000000,9.06893,9.22801,9.05548,9.22801,1169885.997399,0
+DRH.US,D,20060403,000000,9.18667,9.23966,9.08785,9.13158,569750.80834738,0
+DRH.US,D,20060404,000000,9.13866,9.26745,9.05548,9.08218,603124.83703075,0
+DRH.US,D,20060405,000000,9.08218,9.12391,8.93724,9.0765,618095.16297607,0
+DRH.US,D,20060406,000000,9.04233,9.15888,9.03476,9.12391,270882.38592068,0
+DRH.US,D,20060407,000000,9.10309,9.13158,9.00568,9.05548,660892.90743524,0
+DRH.US,D,20060410,000000,9.12391,9.21466,9.08218,9.17133,456159.24380959,0
+DRH.US,D,20060411,000000,9.16565,9.20798,9.02729,9.03476,420090.71708188,0
+DRH.US,D,20060412,000000,8.99263,9.18667,8.98595,9.08785,212518.99608984,0
+DRH.US,D,20060413,000000,9.01892,9.10977,8.99263,9.08785,570643.28553122,0
+DRH.US,D,20060417,000000,9.08785,9.22133,9.01892,9.08785,985502.62060524,0
+DRH.US,D,20060418,000000,9.12391,9.24733,9.06116,9.18667,329247.7835742,0
+DRH.US,D,20060419,000000,9.13866,9.35023,9.10309,9.34425,540267.94002909,0
+DRH.US,D,20060420,000000,9.38868,9.40641,9.16565,9.22133,367712.64667741,0
+DRH.US,D,20060421,000000,9.29176,9.37493,9.23398,9.37493,237509.36114865,0
+DRH.US,D,20060424,000000,9.35023,9.35023,9.12391,9.28399,205930.32594639,0
+DRH.US,D,20060425,000000,9.28399,9.28399,9.15888,9.2557,613448.05736979,0
+DRH.US,D,20060426,000000,9.23398,9.26257,9.1522,9.23966,324910.88657287,0
+DRH.US,D,20060427,000000,9.19444,9.87836,9.18667,9.51976,461396.6492855,0
+DRH.US,D,20060428,000000,9.45073,9.59148,9.24733,9.55861,735425.29335482,0
+DRH.US,D,20060501,000000,9.62336,9.75385,9.34425,9.35023,507045.5019585,0
+DRH.US,D,20060502,000000,9.35023,10.0228,9.29763,10.0228,495070.84746039,0
+DRH.US,D,20060503,000000,9.95307,10.0168,9.59148,9.83752,347957.67927183,0
+DRH.US,D,20060504,000000,9.76779,9.98196,9.69309,9.98196,617343.23338024,0
+DRH.US,D,20060505,000000,9.98196,10.2718,9.97598,10.1453,669722.30769605,0
+DRH.US,D,20060508,000000,10.0935,10.1961,9.89131,10.1961,320567.96610349,0
+DRH.US,D,20060509,000000,10.1533,10.3346,10.0228,10.216,467230.37809909,0
+DRH.US,D,20060510,000000,10.216,10.3933,10.1533,10.3565,323411.04302658,0
+DRH.US,D,20060511,000000,10.3565,10.3734,10.1194,10.1194,657748.65710928,0
+DRH.US,D,20060512,000000,10.0009,10.222,9.70604,10.1961,740810.27379814,0
+DRH.US,D,20060515,000000,9.99491,10.2589,9.92618,10.1284,436550.84746006,0
+DRH.US,D,20060516,000000,10.1334,10.2858,10.0427,10.2091,549094.32855587,0
+DRH.US,D,20060517,000000,10.2091,10.2091,10.0298,10.1891,642185.0195603,0
+DRH.US,D,20060518,000000,10.1891,10.2937,10.0567,10.1822,543562.77705649,0
+DRH.US,D,20060519,000000,10.1453,10.2778,9.98793,10.2658,470977.97914213,0
+DRH.US,D,20060522,000000,10.222,10.3495,10.0995,10.1961,440598.61799464,0
+DRH.US,D,20060523,000000,10.2937,10.3495,10.0567,10.1065,471423.71577838,0
+DRH.US,D,20060524,000000,10.0567,10.1065,9.82258,10.0935,352593.74185334,0
+DRH.US,D,20060525,000000,10.1284,10.2589,10.0756,10.216,196503.59843656,0
+DRH.US,D,20060526,000000,10.1891,10.2519,10.0935,10.1822,187972.3598446,0
+DRH.US,D,20060530,000000,10.0935,10.3047,10.0228,10.0228,342866.84485198,0
+DRH.US,D,20060531,000000,10.0228,10.1752,9.99491,10.1334,381629.86962403,0
+DRH.US,D,20060601,000000,10.1284,10.478,10.1284,10.3854,602674.08083779,0
+DRH.US,D,20060602,000000,10.3854,10.6952,10.2778,10.3854,510934.6545009,0
+DRH.US,D,20060605,000000,10.3734,10.6244,10.2718,10.4661,412758.14863333,0
+DRH.US,D,20060606,000000,10.4501,10.487,10.1533,10.3266,217601.79921895,0
+DRH.US,D,20060607,000000,10.3186,10.5547,10.2778,10.3346,340924.27640347,0
+DRH.US,D,20060608,000000,10.2718,10.3694,9.95307,10.3346,345265.18905017,0
+DRH.US,D,20060609,000000,10.3266,10.3933,10.236,10.3266,207275.56714588,0
+DRH.US,D,20060612,000000,10.3266,10.3266,9.98196,10.0567,240355.44980578,0
+DRH.US,D,20060613,000000,10.0009,10.2091,9.97598,10.0298,537125.69752582,0
+DRH.US,D,20060614,000000,9.96104,9.98196,9.71301,9.73194,357982.73794203,0
+DRH.US,D,20060615,000000,9.80067,9.89131,9.73791,9.82258,454512.82920723,0
+DRH.US,D,20060616,000000,9.82258,9.82258,9.48789,9.68412,1137707.627125,0
+DRH.US,D,20060619,000000,9.69309,9.73791,9.5108,9.54865,505392.05997675,0
+DRH.US,D,20060620,000000,9.4586,9.54865,9.18667,9.29176,1198613.9243874,0
+DRH.US,D,20060621,000000,9.26745,9.38868,9.23966,9.33748,632757.28813913,0
+DRH.US,D,20060622,000000,9.35023,9.41039,9.31317,9.35023,745898.09648396,0
+DRH.US,D,20060623,000000,9.35023,9.38868,9.27522,9.31905,443138.51369217,0
+DRH.US,D,20060626,000000,9.35023,9.42713,9.31317,9.40153,855151.76010908,0
+DRH.US,D,20060627,000000,9.4586,9.76779,9.40641,9.55463,692322.35984741,0
+DRH.US,D,20060628,000000,9.59945,9.72397,9.55463,9.72397,391959.11343113,0
+DRH.US,D,20060629,000000,9.78672,9.98196,9.78672,9.9451,552542.76401873,0
+DRH.US,D,20060630,000000,10.0168,10.0567,9.74588,9.89729,2977462.5032761,0
+DRH.US,D,20060703,000000,9.98793,10.0228,9.9451,10.0228,361875.90612979,0
+DRH.US,D,20060705,000000,10.0228,10.4183,9.98196,10.1533,622428.04433203,0
+DRH.US,D,20060706,000000,10.216,10.3694,10.216,10.3346,585916.7927021,0
+DRH.US,D,20060707,000000,10.3266,10.3266,10.1692,10.1752,413207.90091495,0
+DRH.US,D,20060710,000000,10.2091,10.4999,10.2091,10.4441,435958.53976775,0
+DRH.US,D,20060711,000000,10.3933,10.4392,10.222,10.3565,292285.77575131,0
+DRH.US,D,20060712,000000,10.3266,10.3854,10.236,10.3435,361423.14211414,0
+DRH.US,D,20060713,000000,10.2937,10.3186,10.1065,10.1891,337779.02216616,0
+DRH.US,D,20060714,000000,10.1533,10.1822,9.89131,10.0168,566158.81356248,0
+DRH.US,D,20060717,000000,9.98793,10.0935,9.81461,10.0228,238550.41721124,0
+DRH.US,D,20060718,000000,10.0706,10.236,10.0168,10.1284,790050.1173447,0
+DRH.US,D,20060719,000000,10.1692,10.4661,10.1334,10.4441,587857.35332792,0
+DRH.US,D,20060720,000000,10.4441,10.5826,10.3047,10.3565,830004.78488078,0
+DRH.US,D,20060721,000000,10.3565,10.3814,9.78672,10.236,771340.22164707,0
+DRH.US,D,20060724,000000,10.2778,10.6165,10.2778,10.5208,607614.3285562,0
+DRH.US,D,20060725,000000,10.494,10.8954,10.4661,10.6244,397642.25554329,0
+DRH.US,D,20060726,000000,10.5906,10.6792,10.1613,10.5547,451370.58670395,0
+DRH.US,D,20060727,000000,10.6573,10.6862,10.1065,10.47,875353.46806225,0
+DRH.US,D,20060728,000000,10.5268,10.8506,10.5268,10.7848,433712.79009369,0
+DRH.US,D,20060731,000000,10.7689,10.9004,10.6165,10.734,821774.71969168,0
+DRH.US,D,20060801,000000,10.6723,10.8027,10.5547,10.6324,306200.99087524,0
+DRH.US,D,20060802,000000,10.6862,10.8436,10.6792,10.8167,186620.09126571,0
+DRH.US,D,20060803,000000,10.8167,11.1434,10.7539,11.1434,495218.4224278,0
+DRH.US,D,20060804,000000,11.3177,11.4193,10.9263,11.0996,1026061.6427697,0
+DRH.US,D,20060807,000000,11.0797,11.1574,10.9352,10.9502,278069.3872245,0
+DRH.US,D,20060808,000000,11.002,11.1155,10.8506,10.8824,236460.27379532,0
+DRH.US,D,20060809,000000,10.9591,10.983,10.7539,10.7768,189916.93611579,0
+DRH.US,D,20060810,000000,10.7768,10.7768,10.5268,10.6344,485338.93090232,0
+DRH.US,D,20060811,000000,10.6244,10.6324,10.4501,10.5577,218355.73663746,0
+DRH.US,D,20060814,000000,10.6862,10.8755,10.5906,10.728,315179.97392614,0
+DRH.US,D,20060815,000000,10.8954,10.9263,10.7848,10.8585,272824.95436919,0
+DRH.US,D,20060816,000000,10.9263,10.9263,10.6952,10.8585,363224.15906331,0
+DRH.US,D,20060817,000000,10.8585,11.0398,10.8247,11.002,554634.91525733,0
+DRH.US,D,20060818,000000,11.0169,11.0478,10.8755,11.0089,196956.36245221,0
+DRH.US,D,20060821,000000,10.9761,10.99,10.8436,10.9193,361875.90612979,0
+DRH.US,D,20060822,000000,10.9073,11.0338,10.8755,11.0089,428921.12125402,0
+DRH.US,D,20060823,000000,11.0478,11.0727,10.8306,10.9263,211770.07822804,0
+DRH.US,D,20060824,000000,10.9761,10.9761,10.8107,10.9133,92790.521512904,0
+DRH.US,D,20060825,000000,10.8954,11.0528,10.8167,10.8864,207723.31160481,0
+DRH.US,D,20060828,000000,10.8436,10.9691,10.7619,10.9004,378637.20991085,0
+DRH.US,D,20060829,000000,10.9004,11.1076,10.9004,11.0936,308447.74446065,0
+DRH.US,D,20060830,000000,11.1574,11.2261,11.1305,11.1902,980261.19948396,0
+DRH.US,D,20060831,000000,11.1902,11.3098,11.1773,11.2261,368457.54889384,0
+DRH.US,D,20060901,000000,11.2659,11.2948,11.1155,11.1305,161479.13950546,0
+DRH.US,D,20060905,000000,11.1574,11.2659,11.1574,11.26,306800.32594695,0
+DRH.US,D,20060906,000000,11.1504,11.1504,10.9591,10.9591,292587.95306552,0
+DRH.US,D,20060907,000000,10.9502,10.9502,10.7768,10.8386,417550.82138434,0
+DRH.US,D,20060908,000000,10.8954,10.9691,10.8386,10.9591,178096.88396449,0
+DRH.US,D,20060911,000000,10.9193,10.9761,10.7918,10.7978,463044.0677992,0
+DRH.US,D,20060912,000000,10.8436,11.0856,10.7539,11.0607,436855.03259696,0
+DRH.US,D,20060913,000000,11.1235,11.254,11.0398,11.254,254866.98826739,0
+DRH.US,D,20060914,000000,11.254,11.254,11.0478,11.0936,360376.0625835,0
+DRH.US,D,20060915,000000,11.1902,11.6504,11.1703,11.5548,3357150.8083629,0
+DRH.US,D,20060918,000000,11.5548,11.7192,11.4462,11.6205,551640.24772146,0
+DRH.US,D,20060919,000000,11.6982,11.7102,11.3616,11.5548,611354.90221984,0
+DRH.US,D,20060920,000000,11.6455,11.8646,11.6335,11.752,516622.81616977,0
+DRH.US,D,20060921,000000,11.1902,11.4114,11.1305,11.3307,2859230.8605114,0
+DRH.US,D,20060922,000000,11.3307,11.3307,11.1703,11.26,560470.65189361,0
+DRH.US,D,20060925,000000,11.2948,11.3227,11.0936,11.26,499257.15776028,0
+DRH.US,D,20060926,000000,11.2261,11.3307,11.1703,11.1833,351099.9217751,0
+DRH.US,D,20060927,000000,11.1305,11.2799,11.0996,11.246,671069.55671822,0
+DRH.US,D,20060928,000000,11.2878,11.2878,11.1504,11.1613,336430.76923265,0
+DRH.US,D,20060929,000000,11.1504,11.2799,11.0936,11.0996,709082.65971713,0
+DRH.US,D,20061002,000000,11.0398,11.2799,10.9263,11.002,439846.68839881,0
+DRH.US,D,20061003,000000,10.99,11.0607,10.7978,10.99,666280.89961259,0
+DRH.US,D,20061004,000000,10.997,11.1305,10.9591,11.1235,499257.15776028,0
+DRH.US,D,20061005,000000,11.1902,11.3227,11.1235,11.3098,542811.851372,0
+DRH.US,D,20061006,000000,11.3307,11.3347,11.1574,11.2121,352443.1551519,0
+DRH.US,D,20061009,000000,11.1504,11.3227,11.1364,11.3227,389560.76923294,0
+DRH.US,D,20061010,000000,11.3227,11.3347,11.2261,11.3307,591301.77314541,0
+DRH.US,D,20061011,000000,11.3307,11.3307,11.0249,11.1574,498660.8344226,0
+DRH.US,D,20061012,000000,11.254,11.2948,11.0856,11.1902,476961.29074582,0
+DRH.US,D,20061013,000000,11.1574,11.2261,11.1235,11.2121,841231.52542843,0
+DRH.US,D,20061016,000000,11.1773,11.2261,11.1773,11.2261,613750.234684,0
+DRH.US,D,20061017,000000,11.1574,11.2261,11.0528,11.2121,437448.34420062,0
+DRH.US,D,20061018,000000,11.2042,11.2261,11.1773,11.2042,287343.52021021,0
+DRH.US,D,20061019,000000,11.1902,11.2878,11.1703,11.254,329998.70925869,0
+DRH.US,D,20061020,000000,11.2799,11.2799,11.1305,11.1305,239452.93350851,0
+DRH.US,D,20061023,000000,11.1902,11.3347,11.1902,11.238,882837.62712357,0
+DRH.US,D,20061024,000000,11.26,11.3556,11.1902,11.3416,629016.71447548,0
+DRH.US,D,20061025,000000,11.3416,11.4323,11.2739,11.4323,923544.22425548,0
+DRH.US,D,20061026,000000,11.4612,11.502,11.3307,11.4691,373847.54889387,0
+DRH.US,D,20061027,000000,11.4393,11.5438,11.3556,11.4114,497313.58540043,0
+DRH.US,D,20061030,000000,11.3705,11.495,11.3227,11.4612,339577.0273813,0
+DRH.US,D,20061031,000000,11.4791,11.4791,11.26,11.2739,1123341.6558081,0
+DRH.US,D,20061101,000000,11.3347,11.3705,11.0478,11.0996,724046.9621944,0
+DRH.US,D,20061102,000000,10.7918,11.1504,10.7918,11.0338,742453.67666647,0
+DRH.US,D,20061103,000000,11.0996,11.1305,10.9432,11.0856,776274.44589742,0
+DRH.US,D,20061106,000000,11.0936,11.3416,11.002,11.3098,1200264.3546351,0
+DRH.US,D,20061107,000000,11.2799,11.3307,11.0797,11.0797,439397.94002853,0
+DRH.US,D,20061108,000000,11.0249,11.1305,10.99,11.1305,535329.70013337,0
+DRH.US,D,20061109,000000,11.1305,11.1305,10.8665,10.9004,390458.2659735,0
+DRH.US,D,20061110,000000,10.8665,10.9691,10.7201,10.9691,561523.75489231,0
+DRH.US,D,20061113,000000,10.983,11.1434,10.9761,11.1305,877299.04824479,0
+DRH.US,D,20061114,000000,11.1574,11.4114,11.1305,11.4044,616739.88266316,0
+DRH.US,D,20061115,000000,11.4044,11.4323,11.1504,11.238,419346.81877679,0
+DRH.US,D,20061116,000000,11.3028,11.3616,11.0996,11.3496,400486.33637773,0
+DRH.US,D,20061117,000000,11.3496,11.3496,11.1613,11.2739,473369.29596092,0
+DRH.US,D,20061120,000000,11.246,11.495,11.1434,11.4462,1086673.7940087,0
+DRH.US,D,20061121,000000,11.4462,11.6753,11.4323,11.6753,476961.29074582,0
+DRH.US,D,20061122,000000,11.6903,11.7042,11.517,11.6833,372204.14602555,0
+DRH.US,D,20061124,000000,11.6275,11.8238,11.5508,11.8108,139931.18644146,0
+DRH.US,D,20061127,000000,11.759,11.7799,11.4552,11.4791,731231.95567553,0
+DRH.US,D,20061128,000000,11.495,11.6335,11.4393,11.509,602377.92699163,0
+DRH.US,D,20061129,000000,11.5697,11.8327,11.5697,11.8028,471575.30639116,0
+DRH.US,D,20061130,000000,11.8028,11.9393,11.7192,11.8238,445533.84615633,0
+DRH.US,D,20061201,000000,11.8028,11.8646,11.5319,11.6903,301559.90873702,0
+DRH.US,D,20061204,000000,11.6982,11.9572,11.6982,11.9333,482949.62190622,0
+DRH.US,D,20061205,000000,11.9851,12.029,11.8805,11.9463,397941.42112347,0
+DRH.US,D,20061206,000000,11.9244,12.023,11.7799,11.9931,1023517.7314268,0
+DRH.US,D,20061207,000000,11.9991,12.0678,11.9333,11.9931,708932.07301569,0
+DRH.US,D,20061208,000000,11.9851,12.0987,11.9333,11.9991,333289.53064071,0
+DRH.US,D,20061211,000000,11.9931,12.1794,11.9642,12.1166,1101038.7614142,0
+DRH.US,D,20061212,000000,12.1584,12.1853,11.9572,12.029,351400.09126663,0
+DRH.US,D,20061213,000000,12.0987,12.0987,11.8706,11.9333,791843.10300312,0
+DRH.US,D,20061214,000000,11.9692,12.029,11.7799,11.7989,591901.10821713,0
+DRH.US,D,20061215,000000,11.8238,12.008,11.759,11.8178,1047761.1864465,0
+DRH.US,D,20061218,000000,11.8935,12.015,11.3556,11.5917,2864024.5371738,0
+DRH.US,D,20061219,000000,11.495,11.5837,11.3924,11.4552,648172.34680936,0
+DRH.US,D,20061220,000000,11.4552,11.5379,11.3924,11.509,871313.72881843,0
+DRH.US,D,20061221,000000,11.4861,11.5837,11.3616,11.495,486989.36115005,0
+DRH.US,D,20061222,000000,11.509,11.5508,11.3984,11.5319,297968.91786346,0
+DRH.US,D,20061226,000000,11.495,11.7989,11.495,11.7989,316528.22685966,0
+DRH.US,D,20061227,000000,11.8327,12.015,11.7989,12.015,602226.33637885,0
+DRH.US,D,20061228,000000,12.029,12.0539,11.8566,12.0479,715218.56584493,0
+DRH.US,D,20061229,000000,12.0339,12.1584,11.9642,12.0339,497313.58540043,0
+DRH.US,D,20070103,000000,12.0907,12.2411,11.9014,12.0539,1740383.7157855,0
+DRH.US,D,20070104,000000,12.0678,12.0987,11.8706,12.0539,1183651.6297328,0
+DRH.US,D,20070105,000000,12.0539,12.0907,11.8805,12.0608,1533256.7275183,0
+DRH.US,D,20070108,000000,12.0907,12.1584,11.9244,12.0608,1101491.5254299,0
+DRH.US,D,20070109,000000,12.0399,12.262,11.9851,12.2561,1030851.3037867,0
+DRH.US,D,20070110,000000,12.029,12.1166,11.8805,12.0748,1312809.8435536,0
+DRH.US,D,20070111,000000,12.1166,12.262,12.1116,12.1385,685587.1186479,0
+DRH.US,D,20070112,000000,12.1226,12.1943,12.015,12.0987,670469.21773517,0
+DRH.US,D,20070116,000000,12.1385,12.1943,11.8108,12.1724,868470.65189533,0
+DRH.US,D,20070117,000000,12.1166,12.3328,12.0987,12.2073,929529.54368185,0
+DRH.US,D,20070118,000000,12.1943,12.2262,12.1315,12.1435,6726414.8109893,0
+DRH.US,D,20070119,000000,12.1385,12.2899,12.1315,12.2899,1953346.4406889,0
+DRH.US,D,20070122,000000,12.262,12.262,12.1505,12.2073,968589.72621141,0
+DRH.US,D,20070123,000000,12.2073,12.2899,12.1654,12.2202,1028302.3728871,0
+DRH.US,D,20070124,000000,12.1724,12.2561,12.0479,12.1943,1141594.7718447,0
+DRH.US,D,20070125,000000,12.1943,12.283,12.0907,12.1724,791993.68970455,0
+DRH.US,D,20070126,000000,12.2073,12.2351,12.0608,12.2262,763411.32986085,0
+DRH.US,D,20070129,000000,12.2003,12.278,12.0539,12.278,992388.44850619,0
+DRH.US,D,20070130,000000,12.3099,12.4483,12.2073,12.4483,758919.83051271,0
+DRH.US,D,20070131,000000,12.518,12.6983,12.3935,12.5957,2615137.848776,0
+DRH.US,D,20070201,000000,12.6067,12.7262,12.4772,12.6117,738864.6936156,0
+DRH.US,D,20070202,000000,12.5957,12.6117,12.4642,12.5529,789747.94003049,0
+DRH.US,D,20070205,000000,12.5579,12.5818,12.4204,12.4483,760414.65450229,0
+DRH.US,D,20070206,000000,12.523,12.5957,12.4015,12.5957,539368.43546585,0
+DRH.US,D,20070207,000000,12.6635,12.775,12.538,12.775,735871.02999107,0
+DRH.US,D,20070208,000000,12.7053,12.8019,12.6286,12.7202,1038035.2933565,0
+DRH.US,D,20070209,000000,12.6983,12.7601,12.1584,12.5888,1348575.1890558,0
+DRH.US,D,20070212,000000,12.6286,12.6286,12.2959,12.3935,669872.89439748,0
+DRH.US,D,20070213,000000,12.4015,12.6426,12.3726,12.5888,677336.97523194,0
+DRH.US,D,20070214,000000,12.5579,12.8378,12.4483,12.7362,1592859.9478577,0
+DRH.US,D,20070215,000000,12.7432,12.8059,12.6426,12.6844,704143.41591006,0
+DRH.US,D,20070216,000000,12.6914,12.7262,12.53,12.6914,495670.1825321,0
+DRH.US,D,20070220,000000,12.6356,12.8587,12.6206,12.7969,613601.65580525,0
+DRH.US,D,20070221,000000,12.7053,12.8199,12.6575,12.7969,540567.10560928,0
+DRH.US,D,20070222,000000,12.8976,13.029,12.6983,12.8836,1324483.3246489,0
+DRH.US,D,20070223,000000,12.6983,12.8647,12.53,12.6983,906633.33768433,0
+DRH.US,D,20070226,000000,12.7601,12.8129,12.4015,12.6914,1011688.6440734,0
+DRH.US,D,20070227,000000,12.3726,12.4553,9.86143,12.029,1796652.946555,0
+DRH.US,D,20070228,000000,11.9851,12.3437,11.7261,12.0907,1282126.2972692,0
+DRH.US,D,20070301,000000,11.8417,12.1315,11.5438,11.8935,1092383.0378157,0
+DRH.US,D,20070302,000000,11.8108,11.8646,11.6455,11.6504,857698.68318602,0
+DRH.US,D,20070305,000000,11.3616,11.5319,11.2948,11.3028,1499253.246423,0
+DRH.US,D,20070306,000000,11.4731,11.9393,11.4731,11.8417,992388.44850619,0
+DRH.US,D,20070307,000000,11.8178,11.9513,11.6504,11.773,1012590.1564594,0
+DRH.US,D,20070308,000000,11.8646,12.3099,11.8646,12.0339,1497186.1929679,0
+DRH.US,D,20070309,000000,12.1724,12.3387,12.1226,12.2899,1623948.0704132,0
+DRH.US,D,20070312,000000,12.1654,12.3019,12.1066,12.2411,802771.68188193,0
+DRH.US,D,20070313,000000,12.1724,12.2142,11.9174,12.0817,917260.74316027,0
+DRH.US,D,20070314,000000,12.0608,12.3019,11.9772,12.2262,1365037.3272566,0
+DRH.US,D,20070315,000000,12.2351,12.4403,12.2142,12.3527,838686.61017418,0
+DRH.US,D,20070316,000000,12.3587,12.3856,12.1943,12.3328,1423405.7366442,0
+DRH.US,D,20070319,000000,12.4403,12.5957,12.3099,12.3328,1645946.7796702,0
+DRH.US,D,20070320,000000,12.3019,12.3328,12.262,12.2959,660297.5880089,0
+DRH.US,D,20070321,000000,12.0817,12.4204,12.0608,12.3527,1680219.3090055,0
+DRH.US,D,20070322,000000,12.2959,12.4483,11.7929,12.4483,707584.82399352,0
+DRH.US,D,20070323,000000,12.4483,12.5529,12.3019,12.538,1393168.9309074,0
+DRH.US,D,20070326,000000,12.5579,12.5668,12.3019,12.53,1501525.097792,0
+DRH.US,D,20070327,000000,12.4553,12.4991,12.2073,12.3646,1421607.7314291,0
+DRH.US,D,20070328,000000,12.3328,12.4483,12.0817,12.283,2433302.3989706,0
+DRH.US,D,20070329,000000,12.3935,12.4483,12.2003,12.3796,588759.86962519,0
+DRH.US,D,20070330,000000,12.4164,12.6983,12.3328,12.6983,1325526.3885341,0
+DRH.US,D,20070402,000000,12.6983,12.7322,12.5738,12.6914,945095.18905352,0
+DRH.US,D,20070403,000000,12.7521,13.0978,12.7262,12.9902,982209.79140053,0
+DRH.US,D,20070404,000000,12.9713,13.0639,12.8836,13.0569,756824.66754008,0
+DRH.US,D,20070405,000000,13.0569,13.1346,12.9673,13.045,533382.11212814,0
+DRH.US,D,20070409,000000,13.045,13.0519,12.775,12.8378,487876.81877717,0
+DRH.US,D,20070410,000000,12.8378,12.9264,12.7322,12.8836,513630.15645658,0
+DRH.US,D,20070411,000000,12.5579,12.9115,12.5579,12.7322,1032943.4550253,0
+DRH.US,D,20070412,000000,12.4075,12.7053,12.4075,12.6117,488335.60626088,0
+DRH.US,D,20070413,000000,12.6914,12.6983,12.538,12.6774,1377458.7223023,0
+DRH.US,D,20070416,000000,12.783,12.9713,12.7133,12.9613,538920.69100692,0
+DRH.US,D,20070417,000000,12.9404,13.1675,12.9055,13.0978,393453.93742071,0
+DRH.US,D,20070418,000000,12.9952,12.9952,12.6635,12.8288,1226904.1460303,0
+DRH.US,D,20070419,000000,12.7053,12.7969,12.5529,12.6426,845421.85137369,0
+DRH.US,D,20070420,000000,12.7053,12.8059,12.6206,12.7521,622285.48892134,0
+DRH.US,D,20070423,000000,12.7202,12.9334,12.7133,12.8378,536976.11473572,0
+DRH.US,D,20070424,000000,12.9334,12.9673,12.7133,12.8836,761457.71838756,0
+DRH.US,D,20070425,000000,12.9404,13.045,12.7322,12.9802,804712.24250775,0
+DRH.US,D,20070426,000000,12.9464,13.0519,12.6206,12.789,615096.47979483,0
+DRH.US,D,20070427,000000,12.7601,12.7969,12.4403,12.6635,928335.89309515,0
+DRH.US,D,20070430,000000,12.7322,12.7322,12.1794,12.2202,1102389.0221704,0
+DRH.US,D,20070501,000000,12.6495,12.6495,12.2262,12.3328,734972.52933918,0
+DRH.US,D,20070502,000000,12.2959,12.5459,12.1724,12.523,865477.99218215,0
+DRH.US,D,20070503,000000,12.53,12.5738,12.3587,12.53,899751.52542875,0
+DRH.US,D,20070504,000000,12.538,12.6575,12.4344,12.6206,898855.03259954,0
+DRH.US,D,20070507,000000,12.5459,12.6983,12.5459,12.6206,469330.56062844,0
+DRH.US,D,20070508,000000,12.5818,12.5997,12.283,12.5459,671967.05345877,0
+DRH.US,D,20070509,000000,12.4921,12.8059,12.4832,12.7322,992999.83051402,0
+DRH.US,D,20070510,000000,12.6356,12.783,12.3726,12.3796,734223.61147737,0
+DRH.US,D,20070511,000000,12.4921,12.6426,12.4344,12.523,244243.59843683,0
+DRH.US,D,20070514,000000,12.53,12.5957,12.3178,12.4164,697559.76532332,0
+DRH.US,D,20070515,000000,12.4344,12.6704,12.3178,12.4284,807560.33898756,0
+DRH.US,D,20070516,000000,12.4921,12.5131,12.2411,12.4403,702641.56454108,0
+DRH.US,D,20070517,000000,12.4284,12.4284,12.1066,12.1226,487734.26336648,0
+DRH.US,D,20070518,000000,12.1794,12.4164,12.0907,12.2262,1228548.55281,0
+DRH.US,D,20070521,000000,12.2561,12.4483,12.1435,12.1584,869666.31030473,0
+DRH.US,D,20070522,000000,12.1584,12.6983,12.1116,12.6983,1223613.3246483,0
+DRH.US,D,20070523,000000,12.7262,12.9543,12.5957,12.6983,1141298.6179986,0
+DRH.US,D,20070524,000000,12.7053,12.8288,12.538,12.6983,1857564.2633741,0
+DRH.US,D,20070525,000000,12.7262,12.9673,12.6914,12.7262,1908299.9348216,0
+DRH.US,D,20070529,000000,12.8129,13.0798,12.8129,13.036,1256536.5971387,0
+DRH.US,D,20070530,000000,12.8976,13.5251,12.8428,13.5201,1122291.5645434,0
+DRH.US,D,20070531,000000,13.5121,14.314,13.4663,13.9893,4963468.1877722,0
+DRH.US,D,20070601,000000,13.8329,14.1018,13.5062,13.5958,2218674.1851493,0
+DRH.US,D,20070604,000000,13.8668,13.8668,13.3876,13.4584,914565.24120459,0
+DRH.US,D,20070605,000000,13.3627,13.3876,13.029,13.0828,1297390.769238,0
+DRH.US,D,20070606,000000,13.036,13.036,12.7322,12.9613,1029950.7953121,0
+DRH.US,D,20070607,000000,12.8776,12.8776,12.4991,12.5668,703540.06519298,0
+DRH.US,D,20070608,000000,12.5459,12.7601,12.3646,12.6844,909028.67014849,0
+DRH.US,D,20070611,000000,12.6704,12.6704,12.3587,12.4284,890543.65059167,0
+DRH.US,D,20070612,000000,12.3935,12.3935,12.0987,12.1435,1419664.1590692,0
+DRH.US,D,20070613,000000,12.2003,12.4642,12.0987,12.3856,1373119.8174783,0
+DRH.US,D,20070614,000000,12.4164,12.4642,12.2351,12.262,773885.13690132,0
+DRH.US,D,20070615,000000,12.5668,12.6206,12.3328,12.3587,1525769.556723,0
+DRH.US,D,20070618,000000,12.3587,12.3646,12.1315,12.1943,1020219.8826654,0
+DRH.US,D,20070619,000000,12.1654,12.3935,12.1315,12.3726,825215.1238638,0
+DRH.US,D,20070620,000000,12.4553,12.4642,12.008,12.1226,1209093.7548959,0
+DRH.US,D,20070621,000000,12.1226,12.9185,12.1226,12.7262,4359410.7171039,0
+DRH.US,D,20070622,000000,12.7322,13.5958,12.7202,12.9902,3651974.4719891,0
+DRH.US,D,20070625,000000,12.9802,13.3627,12.6575,12.8587,1647892.3598527,0
+DRH.US,D,20070626,000000,12.9802,13.0729,12.6575,12.8129,1392278.4615462,0
+DRH.US,D,20070627,000000,12.6914,12.9334,12.6774,12.8776,1614671.9296048,0
+DRH.US,D,20070628,000000,12.9264,13.0519,12.7362,12.8836,2544946.3755031,0
+DRH.US,D,20070629,000000,12.9464,13.1207,12.6914,12.7432,2401872.9465584,0
+DRH.US,D,20070702,000000,13.0011,13.4105,12.7681,13.3149,1764777.7575066,0
+DRH.US,D,20070703,000000,13.3149,13.6227,13.1944,13.542,554933.07692618,0
+DRH.US,D,20070705,000000,14.1357,14.7025,14.1357,14.329,4768881.0560892,0
+DRH.US,D,20070706,000000,14.2752,14.4405,14.1317,14.1477,1354265.3585473,0
+DRH.US,D,20070709,000000,14.2074,14.5003,14.1397,14.2881,2047184.0417324,0
+DRH.US,D,20070710,000000,14.1357,14.2074,13.7811,13.797,2152542.5293471,0
+DRH.US,D,20070711,000000,13.808,13.808,13.3468,13.4315,1950650.9387332,0
+DRH.US,D,20070712,000000,13.542,13.6227,13.3249,13.4364,1957387.183844,0
+DRH.US,D,20070713,000000,13.3697,13.4663,13.3079,13.3309,1606884.589318,0
+DRH.US,D,20070716,000000,13.2581,13.562,13.0569,13.3149,2393494.3024906,0
+DRH.US,D,20070717,000000,13.3627,13.4723,13.2173,13.2173,929230.37810167,0
+DRH.US,D,20070718,000000,12.8647,13.0519,12.7969,12.9802,1223909.4784944,0
+DRH.US,D,20070719,000000,13.1117,13.2093,12.9334,12.9404,793641.10821825,0
+DRH.US,D,20070720,000000,12.9115,12.9185,12.4642,12.5459,1456927.340295,0
+DRH.US,D,20070723,000000,12.6983,12.7601,12.2899,12.3099,1107324.2503321,0
+DRH.US,D,20070724,000000,12.1315,12.283,11.8706,11.9333,1623796.4798005,0
+DRH.US,D,20070725,000000,12.0987,12.3587,11.5319,11.8238,2868061.2646836,0
+DRH.US,D,20070726,000000,11.495,11.9174,11.2878,11.3496,3156304.289457,0
+DRH.US,D,20070727,000000,11.0338,11.2261,10.8027,11.0249,3132205.3976707,0
+DRH.US,D,20070730,000000,11.246,11.3556,10.8824,11.1076,1632930.0651982,0
+DRH.US,D,20070731,000000,11.2659,11.8108,11.1833,11.254,3001559.3872397,0
+DRH.US,D,20070801,000000,11.2181,11.4462,10.8247,11.26,1640407.1968801,0
+DRH.US,D,20070802,000000,11.3098,11.4731,11.26,11.3496,2609900.4433001,0
+DRH.US,D,20070803,000000,11.3347,11.3705,10.7978,10.8665,1563487.5097871,0
+DRH.US,D,20070806,000000,10.9073,11.0856,10.4322,11.0398,1978489.4002718,0
+DRH.US,D,20070807,000000,10.9691,11.3556,10.7918,11.0727,1427295.8930979,0
+DRH.US,D,20070808,000000,11.2181,11.6385,11.1574,11.5917,1931494.302488,0
+DRH.US,D,20070809,000000,11.495,11.5917,11.2042,11.3177,2788741.2255697,0
+DRH.US,D,20070810,000000,10.9073,11.5319,10.6792,11.0607,1393619.6871004,0
+DRH.US,D,20070813,000000,11.3556,11.495,11.0936,11.1155,1469649.9087435,0
+DRH.US,D,20070814,000000,11.0936,11.1235,10.6573,10.6862,868470.65189533,0
+DRH.US,D,20070815,000000,10.6424,11.0996,10.3565,10.4023,910373.91134798,0
+DRH.US,D,20070816,000000,10.2778,10.9691,10.222,10.748,2165413.6766744,0
+DRH.US,D,20070817,000000,11.2948,11.3496,10.6952,10.99,1639812.8813651,0
+DRH.US,D,20070820,000000,11.0169,11.3028,10.7978,10.9591,1168084.9804498,0
+DRH.US,D,20070821,000000,10.9193,11.2261,10.8665,11.2121,1459474.2633719,0
+DRH.US,D,20070822,000000,11.3416,11.773,11.3177,11.7261,1847087.4445996,0
+DRH.US,D,20070823,000000,11.8108,11.8865,11.2878,11.3496,625123.54628772,0
+DRH.US,D,20070824,000000,11.4044,11.9333,11.3616,11.8417,1343933.1030062,0
+DRH.US,D,20070827,000000,11.8238,12.1315,11.5628,11.5697,1190536.4537224,0
+DRH.US,D,20070828,000000,11.4731,11.509,11.2042,11.246,1369229.6610246,0
+DRH.US,D,20070829,000000,11.4393,11.5837,11.2042,11.5239,1032198.5528089,0
+DRH.US,D,20070830,000000,11.4253,11.6833,11.3616,11.6504,1225404.302484,0
+DRH.US,D,20070831,000000,11.8566,12.1385,11.7929,11.9931,1365188.9178694,0
+DRH.US,D,20070904,000000,11.9772,12.0748,11.9244,12.029,941652.77705871,0
+DRH.US,D,20070905,000000,11.8935,11.9692,11.4691,11.5917,1147587.1186505,0
+DRH.US,D,20070906,000000,11.6205,11.6594,11.4731,11.6455,971583.38983593,0
+DRH.US,D,20070907,000000,11.4044,11.4791,11.2878,11.3855,1030248.956981,0
+DRH.US,D,20070910,000000,11.3556,11.4462,11.1155,11.1613,1281528.9700202,0
+DRH.US,D,20070911,000000,11.2321,11.4691,11.1574,11.4612,947040.76923606,0
+DRH.US,D,20070912,000000,11.3705,11.5837,11.3705,11.4323,659694.23729182,0
+DRH.US,D,20070913,000000,11.4393,11.6982,11.3616,11.5697,504195.39765601,0
+DRH.US,D,20070914,000000,11.4253,11.6335,11.3556,11.5379,336430.76923265,0
+DRH.US,D,20070917,000000,11.4612,11.509,11.3705,11.4552,1302931.3559395,0
+DRH.US,D,20070918,000000,11.509,11.9333,11.3984,11.9333,735129.13950867,0
+DRH.US,D,20070919,000000,12.029,12.5738,12.029,12.2561,1031891.355938,0
+DRH.US,D,20070920,000000,12.2202,12.27,11.7879,11.8028,601929.17862135,0
+DRH.US,D,20070921,000000,11.9244,11.9931,11.8178,11.8805,1099843.1030048,0
+DRH.US,D,20070924,000000,11.8566,12.1584,11.766,11.9513,653409.75228527,0
+DRH.US,D,20070925,000000,11.9014,11.9014,11.5548,11.5837,464841.06910299,0
+DRH.US,D,20070926,000000,11.6903,11.7261,11.4193,11.5319,650565.67145083,0
+DRH.US,D,20070927,000000,11.5917,11.7192,11.4791,11.7102,1124834.471975,0
+DRH.US,D,20070928,000000,11.6982,11.7261,11.4114,11.6335,1095056.4537219,0
+DRH.US,D,20071001,000000,11.6504,12.1584,11.5767,12.1166,818454.78488071,0
+DRH.US,D,20071002,000000,12.1505,12.4344,11.9851,12.4344,493275.85397929,0
+DRH.US,D,20071003,000000,12.3387,12.6704,12.2262,12.3856,1154615.5019621,0
+DRH.US,D,20071004,000000,12.4642,12.4642,12.1116,12.1226,702348.42242895,0
+DRH.US,D,20071005,000000,12.27,12.3268,12.0399,12.1853,1292303.9504635,0
+DRH.US,D,20071008,000000,12.1315,12.1505,11.8775,12.015,847366.42764489,0
+DRH.US,D,20071009,000000,12.029,12.0987,11.8238,12.0539,1046709.0873592,0
+DRH.US,D,20071010,000000,12.0987,12.1943,11.9931,12.1724,3437066.1669032,0
+DRH.US,D,20071011,000000,12.1943,12.262,11.9084,11.9393,945544.94133514,0
+DRH.US,D,20071012,000000,11.9991,12.1315,11.9174,12.0987,747544.51108631,0
+DRH.US,D,20071015,000000,12.0987,12.1116,11.7879,11.7879,952876.50587234,0
+DRH.US,D,20071016,000000,11.9772,12.3099,11.6594,11.9333,870414.22425519,0
+DRH.US,D,20071017,000000,11.9572,12.0987,11.6594,12.0608,1027256.2972678,0
+DRH.US,D,20071018,000000,12.015,12.3437,11.9463,12.3099,1644150.7822778,0
+DRH.US,D,20071019,000000,12.2959,12.4075,11.8706,11.8706,2406811.1864541,0
+DRH.US,D,20071022,000000,11.6982,12.1226,11.6335,12.0748,674530.0391172,0
+DRH.US,D,20071023,000000,12.2142,12.3099,11.9084,12.1943,579326.11473596,0
+DRH.US,D,20071024,000000,12.1315,12.1584,11.8487,12.1116,879393.20730608,0
+DRH.US,D,20071025,000000,12.1853,12.3587,12.008,12.1166,1158211.5123924,0
+DRH.US,D,20071026,000000,12.278,12.523,12.1584,12.4204,802470.50847906,0
+DRH.US,D,20071029,000000,12.518,12.518,12.2351,12.2959,442091.43416153,0
+DRH.US,D,20071030,000000,12.27,12.5051,12.27,12.4284,964253.83312142,0
+DRH.US,D,20071031,000000,12.4991,12.8129,12.4015,12.8019,1239175.9582859,0
+DRH.US,D,20071101,000000,12.5957,12.5957,11.9851,12.0817,2123171.0951879,0
+DRH.US,D,20071102,000000,12.3726,12.5459,12.0678,12.2959,3056184.2112296,0
+DRH.US,D,20071105,000000,12.0479,12.3935,11.9572,12.2142,1799701.8253034,0
+DRH.US,D,20071106,000000,12.2481,12.5459,12.0678,12.5459,994335.03260008,0
+DRH.US,D,20071107,000000,12.4921,12.6426,12.029,12.1315,3586427.0925885,0
+DRH.US,D,20071108,000000,12.2262,12.2262,11.6076,12.0399,10068676.610226,0
+DRH.US,D,20071109,000000,11.8646,11.9572,11.6504,11.8028,2003930.5215236,0
+DRH.US,D,20071112,000000,11.7799,11.9333,11.7261,11.8108,1584584.7066581,0
+DRH.US,D,20071113,000000,11.8865,12.1116,11.8646,12.0987,1122443.1551562,0
+DRH.US,D,20071114,000000,12.1505,12.1853,11.6753,11.759,701603.52021252,0
+DRH.US,D,20071115,000000,11.759,12.0608,11.5837,12.0608,1553757.6010517,0
+DRH.US,D,20071116,000000,12.1853,12.1853,11.5917,11.8327,1258333.5984425,0
+DRH.US,D,20071119,000000,11.6594,11.773,11.4253,11.4253,1124085.5541132,0
+DRH.US,D,20071120,000000,11.4612,11.766,11.0727,11.2948,1432833.4680654,0
+DRH.US,D,20071121,000000,11.1574,11.4462,10.99,11.3616,1284670.2086121,0
+DRH.US,D,20071123,000000,11.495,11.6594,11.4044,11.5837,412010.23468287,0
+DRH.US,D,20071126,000000,11.5917,11.5917,10.8864,10.8864,1302777.757504,0
+DRH.US,D,20071127,000000,10.8506,11.1902,10.8506,11.1364,1285267.5358612,0
+DRH.US,D,20071128,000000,11.3307,13.3468,11.26,11.6146,1885589.4524225,0
+DRH.US,D,20071129,000000,11.5917,11.7102,11.3496,11.6594,861433.2333816,0
+DRH.US,D,20071130,000000,11.9463,12.029,11.4731,11.5697,1233898.3963563,0
+DRH.US,D,20071203,000000,11.6335,11.6335,11.2878,11.4691,541418.42242806,0
+DRH.US,D,20071204,000000,11.3616,11.3616,10.8306,10.8306,1071557.9009186,0
+DRH.US,D,20071205,000000,11.0169,11.3924,11.0169,11.3924,1319763.9374259,0
+DRH.US,D,20071206,000000,11.3556,11.7261,11.3227,11.7042,1509766.2060058,0
+DRH.US,D,20071207,000000,11.6982,11.7192,11.4612,11.502,1350813.9113504,0
+DRH.US,D,20071210,000000,11.4612,11.8178,11.3855,11.759,2006566.79271,0
+DRH.US,D,20071211,000000,11.7799,12.008,11.0677,11.0936,2060766.9622019,0
+DRH.US,D,20071212,000000,11.3775,11.7192,10.9263,11.1155,1348726.7796685,0
+DRH.US,D,20071213,000000,11.0478,11.1076,10.8755,11.0607,1862232.4511186,0
+DRH.US,D,20071214,000000,10.8954,11.1574,10.494,10.494,1570516.8970101,0
+DRH.US,D,20071217,000000,10.4441,10.4441,10.0168,10.0168,1725283.8852769,0
+DRH.US,D,20071218,000000,10.1533,10.3495,9.91821,10.2718,1869687.496751,0
+DRH.US,D,20071219,000000,10.2937,10.5497,10.2519,10.5268,1296898.85268,0
+DRH.US,D,20071220,000000,10.6424,10.6952,10.3435,10.4501,1624992.1382099,0
+DRH.US,D,20071221,000000,10.5268,10.8954,10.487,10.8306,2102777.6401682,0
+DRH.US,D,20071224,000000,10.9133,11.3855,10.7918,11.3855,503899.24380985,0
+DRH.US,D,20071226,000000,11.1902,11.3347,10.9591,11.0727,1027293.4419875,0
+DRH.US,D,20071227,000000,10.8585,11.0169,10.3117,10.3266,1041419.4784934,0
+DRH.US,D,20071228,000000,10.494,10.5657,10.0636,10.0756,1075352.6857948,0
+DRH.US,D,20071231,000000,10.0497,10.0756,9.69309,10.0089,1754534.850075,0
+DRH.US,D,20080102,000000,10.0298,10.2449,9.81461,10.0298,931581.53846674,0
+DRH.US,D,20080103,000000,10.0228,10.1752,9.60842,9.63631,1304578.7744532,0
+DRH.US,D,20080104,000000,9.52674,9.82258,9.2557,9.62336,1937630.2086158,0
+DRH.US,D,20080107,000000,9.69309,9.78174,9.31905,9.48291,1413170.8605033,0
+DRH.US,D,20080108,000000,9.52674,9.82955,9.00568,9.06116,1526317.6923162,0
+DRH.US,D,20080109,000000,8.9728,9.13866,8.69061,9.0765,1684643.5462936,0
+DRH.US,D,20080110,000000,8.93147,9.64826,8.93147,9.38868,1664953.8331253,0
+DRH.US,D,20080111,000000,9.29763,9.51976,9.06893,9.22801,1038156.766629,0
+DRH.US,D,20080114,000000,9.33748,9.46896,9.03476,9.30441,788402.698831,0
+DRH.US,D,20080115,000000,9.18667,9.19444,8.88256,9.08785,1109107.1968771,0
+DRH.US,D,20080116,000000,9.0499,9.67516,8.96723,9.43599,1476858.9960969,0
+DRH.US,D,20080117,000000,9.4586,9.57355,9.14543,9.18667,978204.18514236,0
+DRH.US,D,20080118,000000,9.23966,9.3818,8.62616,8.88794,1819800.1303883,0
+DRH.US,D,20080122,000000,8.52954,9.31317,8.52954,9.14543,1520892.5554192,0
+DRH.US,D,20080123,000000,8.91652,10.1393,8.91652,10.1194,2032505.8539879,0
+DRH.US,D,20080124,000000,10.1692,10.2091,9.5108,9.71301,1105811.3559384,0
+DRH.US,D,20080125,000000,9.13158,9.50283,8.93724,9.12391,1437621.1212597,0
+DRH.US,D,20080128,000000,9.13158,9.59148,8.77309,9.59148,2110462.5814981,0
+DRH.US,D,20080129,000000,9.64328,9.69309,9.31905,9.35919,1201801.3429011,0
+DRH.US,D,20080130,000000,9.28399,9.4586,8.9728,9.01892,1738000.4302574,0
+DRH.US,D,20080131,000000,8.84819,9.0765,8.66053,8.78594,2833178.3572518,0
+DRH.US,D,20080201,000000,8.80616,9.08785,8.52954,8.93147,5269264.6023762,0
+DRH.US,D,20080204,000000,8.92499,9.14543,8.79978,9.02729,3204046.29728,0
+DRH.US,D,20080205,000000,8.88794,9.17133,8.8199,8.86941,1883689.0482504,0
+DRH.US,D,20080206,000000,8.95876,9.23966,8.73822,8.85656,1070215.6714532,0
+DRH.US,D,20080207,000000,8.83972,9.179,8.71501,9.13866,1082400.143422,0
+DRH.US,D,20080208,000000,9.10309,9.18667,8.62616,8.70963,1020663.611479,0
+DRH.US,D,20080211,000000,8.69599,8.69599,8.44626,8.5144,687198.39635325,0
+DRH.US,D,20080212,000000,8.54428,8.83972,8.488,8.76482,1118680.495443,0
+DRH.US,D,20080213,000000,8.93147,9.09642,8.66053,9.03476,1065868.7353384,0
+DRH.US,D,20080214,000000,9.06893,9.06893,8.72228,8.72228,1046422.9726264,0
+DRH.US,D,20080215,000000,8.65425,8.90945,8.55683,8.90945,935732.71186963,0
+DRH.US,D,20080219,000000,9.05548,9.11734,8.75008,8.85656,773992.55541501,0
+DRH.US,D,20080220,000000,8.73822,8.93724,8.63244,8.93724,622428.04433203,0
+DRH.US,D,20080221,000000,9.01892,9.13158,8.52954,8.54966,1064837.7183893,0
+DRH.US,D,20080222,000000,8.58562,8.65425,8.39885,8.65425,926880.22164794,0
+DRH.US,D,20080225,000000,8.65425,9.01892,8.50224,9.01892,1057226.0625874,0
+DRH.US,D,20080226,000000,8.93724,9.11734,8.76482,8.90208,1171089.6870991,0
+DRH.US,D,20080227,000000,8.79978,8.94571,8.69061,8.84819,1468750.4041803,0
+DRH.US,D,20080228,000000,8.81253,8.86194,8.61341,8.72228,1316125.7627192,0
+DRH.US,D,20080229,000000,8.57755,8.62616,8.32922,8.34277,1649253.6636337,0
+DRH.US,D,20080303,000000,8.32225,8.40503,8.18429,8.37166,1345111.6949228,0
+DRH.US,D,20080304,000000,8.32225,8.43829,8.21786,8.4111,2016728.3833229,0
+DRH.US,D,20080305,000000,8.21178,8.43829,8.08597,8.29535,2050636.4928407,0
+DRH.US,D,20080306,000000,8.27962,8.27962,7.88705,7.93377,1812640.2346907,0
+DRH.US,D,20080307,000000,7.81105,8.05221,7.72817,7.8739,1577313.3768015,0
+DRH.US,D,20080310,000000,7.88705,7.94214,7.68604,7.68604,1026662.9856641,0
+DRH.US,D,20080311,000000,7.94971,8.48173,7.94971,8.39188,3869168.6832028,0
+DRH.US,D,20080312,000000,8.40503,8.72228,8.27264,8.41817,2171866.8187866,0
+DRH.US,D,20080313,000000,8.27264,8.90208,8.19116,8.81253,1537423.9635027,0
+DRH.US,D,20080314,000000,8.85656,8.94571,8.47645,8.61341,1993566.1408195,0
+DRH.US,D,20080317,000000,8.37873,8.67517,8.35671,8.41817,1916837.1968816,0
+DRH.US,D,20080318,000000,8.60723,8.69061,8.30223,8.65425,2407709.687106,0
+DRH.US,D,20080319,000000,8.75008,8.75008,8.32922,8.32922,1694843.2855375,0
+DRH.US,D,20080320,000000,8.46848,8.59289,8.37166,8.54966,2869347.2751138,0
+DRH.US,D,20080324,000000,8.57755,9.01215,8.55683,8.91652,1122412.0339046,0
+DRH.US,D,20080325,000000,8.88256,8.93147,8.70236,8.77946,1124543.3376855,0
+DRH.US,D,20080326,000000,8.70963,8.72228,8.43829,8.62616,1512548.044337,0
+DRH.US,D,20080327,000000,8.65425,8.96723,8.57755,8.62616,1306870.704049,0
+DRH.US,D,20080328,000000,8.63781,8.72228,8.41817,8.48173,1383280.4041798,0
+DRH.US,D,20080331,000000,8.52954,8.70236,8.39885,8.46848,1679186.2842336,0
+DRH.US,D,20080401,000000,8.59289,8.95876,8.54428,8.90945,1629035.8930991,0
+DRH.US,D,20080402,000000,8.91652,9.13866,8.76482,9.10309,976670.20861041,0
+DRH.US,D,20080403,000000,9.03476,9.29763,8.90208,9.19932,1337640.5867089,0
+DRH.US,D,20080404,000000,9.18667,9.22133,8.88256,8.95876,1282126.2972692,0
+DRH.US,D,20080407,000000,9.01215,9.14543,8.92499,9.01892,719134.82399359,0
+DRH.US,D,20080408,000000,9.01892,9.11734,8.88256,8.96723,723099.2698867,0
+DRH.US,D,20080409,000000,8.95876,9.01892,8.63244,8.65425,1107567.1968771,0
+DRH.US,D,20080410,000000,8.65425,8.9728,8.58562,8.75008,1505707.3924465,0
+DRH.US,D,20080411,000000,8.66053,8.68324,8.5144,8.52954,975530.76923622,0
+DRH.US,D,20080414,000000,8.5144,8.71501,8.41817,8.49507,667160.32594897,0
+DRH.US,D,20080415,000000,8.564,8.668,8.43242,8.668,1975438.5137007,0
+DRH.US,D,20080416,000000,8.75834,9.13866,8.75834,9.13158,1853289.6088761,0
+DRH.US,D,20080417,000000,9.08218,9.179,8.93147,9.12391,1112661.043031,0
+DRH.US,D,20080418,000000,9.18667,9.35023,8.99263,9.06116,1145870.4302541,0
+DRH.US,D,20080421,000000,8.96723,9.08218,8.94571,9.03476,1638736.6884055,0
+DRH.US,D,20080422,000000,8.65425,8.77309,8.52157,8.57028,2122032.659725,0
+DRH.US,D,20080423,000000,8.62616,8.63244,8.3858,8.44626,1666132.4250419,0
+DRH.US,D,20080424,000000,8.43829,8.68324,8.32225,8.65425,1911835.7105713,0
+DRH.US,D,20080425,000000,8.68324,8.77946,8.50932,8.68324,939199.21773667,0
+DRH.US,D,20080428,000000,8.73822,8.83325,8.66053,8.80616,690896.80574049,0
+DRH.US,D,20080429,000000,8.80616,8.85656,8.62616,8.80616,967027.64016185,0
+DRH.US,D,20080430,000000,8.41817,8.668,8.25362,8.5144,3318888.735351,0
+DRH.US,D,20080501,000000,8.55683,8.8199,8.42535,8.79978,1418814.8500731,0
+DRH.US,D,20080502,000000,8.84819,8.95129,8.7446,8.89441,2835659.0221801,0
+DRH.US,D,20080505,000000,8.82668,9.19444,8.77946,9.179,2709131.0560777,0
+DRH.US,D,20080506,000000,9.17133,9.2557,8.90208,9.20798,2281539.1134417,0
+DRH.US,D,20080507,000000,9.18667,9.35919,9.01892,9.18667,2318759.1264797,0
+DRH.US,D,20080508,000000,9.23398,9.30441,9.05548,9.15888,1622652.0208696,0
+DRH.US,D,20080509,000000,9.01892,9.31317,8.95876,9.01892,1246512.5423798,0
+DRH.US,D,20080512,000000,9.01892,9.35023,9.01892,9.33748,1095746.1408145,0
+DRH.US,D,20080513,000000,9.30441,9.5108,9.21466,9.48789,1359279.8957051,0
+DRH.US,D,20080514,000000,9.47594,9.78672,9.47594,9.63133,1221457.9269951,0
+DRH.US,D,20080515,000000,9.57953,9.66121,9.38868,9.54168,723626.32334172,0
+DRH.US,D,20080516,000000,9.65424,9.65424,9.14543,9.17133,1570934.5241287,0
+DRH.US,D,20080519,000000,9.18667,9.3307,9.04233,9.21466,971159.73924923,0
+DRH.US,D,20080520,000000,9.20798,9.32393,9.0499,9.30441,1781427.6271286,0
+DRH.US,D,20080521,000000,9.34425,9.43599,9.16565,9.179,1317933.8070478,0
+DRH.US,D,20080522,000000,9.16565,9.31905,9.11734,9.26257,1821670.4172201,0
+DRH.US,D,20080523,000000,9.179,9.28399,9.00568,9.18667,1301596.1538534,0
+DRH.US,D,20080527,000000,9.18667,9.36706,9.14543,9.30441,872418.03129562,0
+DRH.US,D,20080528,000000,9.32393,9.38868,9.18667,9.26257,718874.81095577,0
+DRH.US,D,20080529,000000,9.26257,9.46896,9.24733,9.34425,1050717.7053514,0
+DRH.US,D,20080530,000000,9.31317,9.31317,9.0765,9.15888,1744928.4224348,0
+DRH.US,D,20080602,000000,9.16565,9.18667,8.61341,8.62616,2174068.3963616,0
+DRH.US,D,20080603,000000,8.70963,8.76482,8.42535,8.5144,1495488.5788871,0
+DRH.US,D,20080604,000000,8.46848,8.564,8.30223,8.34277,1290945.6584166,0
+DRH.US,D,20080605,000000,8.32225,8.63781,8.32225,8.5144,1068665.6323397,0
+DRH.US,D,20080606,000000,8.43829,8.488,8.01804,8.02561,1016150.0260813,0
+DRH.US,D,20080609,000000,8.11496,8.14295,7.93377,7.94971,1258446.0365129,0
+DRH.US,D,20080610,000000,7.88137,8.11496,7.80368,8.04533,1240365.5932273,0
+DRH.US,D,20080611,000000,7.92002,8.10131,7.81862,7.83027,1836147.822696,0
+DRH.US,D,20080612,000000,7.92002,8.05221,7.83027,7.93377,1345869.6479867,0
+DRH.US,D,20080613,000000,8.03218,8.07342,7.7477,7.99055,647371.22555772,0
+DRH.US,D,20080616,000000,7.92002,8.00469,7.76961,8.00469,3033589.1786349,0
+DRH.US,D,20080617,000000,8.01804,8.14962,7.92002,7.92002,2063320.9126582,0
+DRH.US,D,20080618,000000,7.85906,7.99722,7.74112,7.80368,2155511.095188,0
+DRH.US,D,20080619,000000,7.81105,8.07342,7.79172,8.06565,1617398.5528122,0
+DRH.US,D,20080620,000000,8.03218,8.08089,7.81862,7.92709,1822386.2060076,0
+DRH.US,D,20080623,000000,7.9764,8.08597,7.70785,7.7216,944099.30900136,0
+DRH.US,D,20080624,000000,7.66522,7.86653,7.6185,7.76234,921262.33377307,0
+DRH.US,D,20080625,000000,7.7477,7.95618,7.71433,7.8739,1525882.9987047,0
+DRH.US,D,20080626,000000,7.76234,7.84442,7.53513,7.54848,852222.3468105,0
+DRH.US,D,20080627,000000,7.5682,7.60406,7.25104,7.3129,1733776.9752378,0
+DRH.US,D,20080630,000000,7.2856,7.44428,7.16796,7.27843,1068262.0599799,0
+DRH.US,D,20080701,000000,7.2096,7.35513,6.9537,7.3129,1399395.1890561,0
+DRH.US,D,20080702,000000,7.2856,7.32087,6.98807,7.00221,1929279.6740655,0
+DRH.US,D,20080703,000000,7.02293,7.07812,6.91216,6.93328,672649.71317194,0
+DRH.US,D,20080707,000000,7.00221,7.02293,6.52518,6.67728,1672481.1603744,0
+DRH.US,D,20080708,000000,6.62877,7.36918,6.31112,7.14734,2885739.1395207,0
+DRH.US,D,20080709,000000,7.15422,7.16099,6.33154,6.3662,2144219.1004031,0
+DRH.US,D,20080710,000000,6.34558,6.50436,6.11727,6.31779,2751561.3689854,0
+DRH.US,D,20080711,000000,6.20035,6.35923,6.04814,6.21429,2394770.2738074,0
+DRH.US,D,20080714,000000,6.2904,6.37327,5.80619,5.81306,1731817.3402965,0
+DRH.US,D,20080715,000000,5.71654,6.07574,5.61275,5.7785,2133023.4811071,0
+DRH.US,D,20080716,000000,5.81306,6.26241,5.64054,6.26241,3206504.8761587,0
+DRH.US,D,20080717,000000,6.06896,6.31112,5.73696,6.29687,3060061.3168359,0
+DRH.US,D,20080718,000000,6.30394,6.30394,6.11727,6.17246,2204257.0143539,0
+DRH.US,D,20080721,000000,6.14477,6.33154,6.1103,6.27645,2629163.4941477,0
+DRH.US,D,20080722,000000,6.22774,6.52518,6.15204,6.47677,2473005.0847596,0
+DRH.US,D,20080723,000000,6.23451,6.57339,6.15881,6.35923,5358827.5489217,0
+DRH.US,D,20080724,000000,6.42138,6.42138,5.84783,5.90988,2483019.100405,0
+DRH.US,D,20080725,000000,5.99286,6.24866,5.91696,6.08291,2872948.3051008,0
+DRH.US,D,20080728,000000,6.04147,6.21429,5.81984,5.87522,1467883.02478,0
+DRH.US,D,20080729,000000,5.94475,6.37995,5.9308,6.35923,2256954.3285654,0
+DRH.US,D,20080730,000000,6.37995,6.47677,6.02733,6.25563,1938290.7822794,0
+DRH.US,D,20080731,000000,6.16568,6.27645,6.02065,6.15881,1522877.2881441,0
+DRH.US,D,20080801,000000,6.21429,6.24169,6.01358,6.14477,1409694.3155229,0
+DRH.US,D,20080804,000000,6.13092,6.13092,5.98609,5.99953,1057617.5880111,0
+DRH.US,D,20080805,000000,6.10363,6.39379,6.06896,6.34558,1518355.6714557,0
+DRH.US,D,20080806,000000,6.28332,6.34558,6.12425,6.23451,1426916.4146103,0
+DRH.US,D,20080807,000000,6.11727,6.3662,6.05512,6.1103,1441830.5215204,0
+DRH.US,D,20080808,000000,6.12425,6.59431,6.1103,6.53225,1721687.8748466,0
+DRH.US,D,20080811,000000,6.51801,6.80887,6.44918,6.69083,2024180.4172212,0
+DRH.US,D,20080812,000000,6.6218,6.65646,6.35225,6.40774,2005302.8683293,0
+DRH.US,D,20080813,000000,6.40774,6.46969,6.21429,6.31779,1332700.3389905,0
+DRH.US,D,20080814,000000,6.27645,6.49759,6.27645,6.42138,1384135.736644,0
+DRH.US,D,20080815,000000,6.55964,6.60128,6.32456,6.37995,1681047.5358634,0
+DRH.US,D,20080818,000000,6.40774,6.4424,6.19338,6.24169,1262939.5436837,0
+DRH.US,D,20080819,000000,6.24169,6.26928,5.95839,6.0069,1536806.5580268,0
+DRH.US,D,20080820,000000,6.02065,6.13799,5.9308,5.99286,1634959.9739335,0
+DRH.US,D,20080821,000000,6.0069,6.02065,5.83388,5.94475,2198675.2672874,0
+DRH.US,D,20080822,000000,6.06896,6.17246,5.88927,6.05512,1877611.3689805,0
+DRH.US,D,20080825,000000,5.97911,6.0345,5.88229,5.99286,2200519.4524243,0
+DRH.US,D,20080826,000000,5.99286,6.08291,5.93787,6.06199,2189168.2268701,0
+DRH.US,D,20080827,000000,6.0345,6.13092,5.9308,6.0345,2202310.43026,0
+DRH.US,D,20080828,000000,6.04814,6.22117,6.0069,6.20035,3298873.7549076,0
+DRH.US,D,20080829,000000,6.15881,6.24169,6.09665,6.15204,2580660.5215268,0
+DRH.US,D,20080902,000000,6.31112,6.39379,6.17246,6.28332,2025709.3741964,0
+DRH.US,D,20080903,000000,6.20035,6.40774,6.10363,6.40076,2610313.050862,0
+DRH.US,D,20080904,000000,6.3662,6.38682,6.13799,6.17943,2112162.2034016,0
+DRH.US,D,20080905,000000,6.11727,6.28332,6.02733,6.26241,1356747.027387,0
+DRH.US,D,20080908,000000,6.41451,6.71175,6.33154,6.63575,2731651.799233,0
+DRH.US,D,20080909,000000,6.53892,6.82242,6.2904,6.33871,3023863.2855449,0
+DRH.US,D,20080910,000000,6.49091,6.52518,6.23451,6.40076,1548924.771847,0
+DRH.US,D,20080911,000000,6.23451,6.46969,6.17943,6.46292,1297762.2164349,0
+DRH.US,D,20080912,000000,6.31112,6.49091,6.23451,6.46969,1237232.3859261,0
+DRH.US,D,20080915,000000,6.24866,6.33871,5.89614,5.96537,2476117.2099226,0
+DRH.US,D,20080916,000000,5.87522,6.33154,5.86157,6.30394,3019762.3077092,0
+DRH.US,D,20080917,000000,6.17246,6.20722,5.79952,6.04147,3146911.6949328,0
+DRH.US,D,20080918,000000,6.17943,6.69083,5.59213,6.48384,4818113.8722564,0
+DRH.US,D,20080919,000000,7.14027,7.14027,6.10363,6.5459,4197376.4146258,0
+DRH.US,D,20080922,000000,6.47677,6.48384,5.81984,5.83388,2153347.6662441,0
+DRH.US,D,20080923,000000,5.95839,6.09665,5.86825,5.98609,2320940.6258278,0
+DRH.US,D,20080924,000000,5.76505,5.90301,5.50218,5.7785,2452424.9022301,0
+DRH.US,D,20080925,000000,5.89614,5.90988,5.68178,5.88927,1887714.7327354,0
+DRH.US,D,20080926,000000,5.68865,6.11727,5.68178,6.10363,1722661.6688493,0
+DRH.US,D,20080929,000000,5.88927,6.0069,5.45377,5.75101,2927864.2633801,0
+DRH.US,D,20080930,000000,5.98609,6.22774,5.64054,6.08291,2989223.3246582,0
+DRH.US,D,20081001,000000,5.98609,6.11727,5.87522,6.04814,1417380.2607641,0
+DRH.US,D,20081002,000000,6.0069,6.0069,5.30824,5.3429,2347496.0886702,0
+DRH.US,D,20081003,000000,5.44699,5.47469,4.7556,5.04586,2414676.8318257,0
+DRH.US,D,20081006,000000,4.79694,4.85252,4.34779,4.61067,3235240.8344379,0
+DRH.US,D,20081007,000000,4.62421,4.76954,4.13363,4.20963,2702425.9322185,0
+DRH.US,D,20081008,000000,4.02994,4.26492,2.98592,3.51147,5649110.5215439,0
+DRH.US,D,20081009,000000,3.54613,3.69843,2.66816,2.66816,4673277.5749935,0
+DRH.US,D,20081010,000000,2.56437,3.27619,2.33656,3.20726,7830521.5254675,0
+DRH.US,D,20081013,000000,3.50439,3.50439,2.84099,3.24889,3780470.1043236,0
+DRH.US,D,20081014,000000,3.477,3.477,2.62663,3.02049,4334347.066517,0
+DRH.US,D,20081015,000000,3.34571,3.34571,2.40549,2.67484,3288406.9752465,0
+DRH.US,D,20081016,000000,2.68918,2.8134,2.46775,2.65442,6033163.8331497,0
+DRH.US,D,20081017,000000,2.58539,2.88233,2.50221,2.86828,3129882.3468232,0
+DRH.US,D,20081020,000000,2.9654,2.9654,2.75094,2.85473,1456932.3598517,0
+DRH.US,D,20081021,000000,2.79915,2.94458,2.77176,2.79268,2042569.0612891,0
+DRH.US,D,20081022,000000,2.7094,2.84099,2.62663,2.71657,3663388.9439579,0
+DRH.US,D,20081023,000000,2.75094,2.82037,2.55042,2.64735,6268548.9178968,0
+DRH.US,D,20081024,000000,2.41914,2.67484,2.37113,2.51596,3760550.4954578,0
+DRH.US,D,20081027,000000,2.50221,2.62663,2.28118,2.33656,3607604.602367,0
+DRH.US,D,20081028,000000,2.44006,2.7094,2.25339,2.68191,4339948.8918104,0
+DRH.US,D,20081029,000000,2.60601,3.03453,2.59226,2.79268,4008649.1134513,0
+DRH.US,D,20081030,000000,2.8896,3.06212,2.83411,3.02756,2916086.3755052,0
+DRH.US,D,20081031,000000,2.99977,3.46993,2.89617,3.46305,3386665.8018442,0
+DRH.US,D,20081103,000000,3.44214,3.50439,3.13155,3.17956,2044511.6297376,0
+DRH.US,D,20081104,000000,3.27619,3.79486,3.26931,3.75342,3185917.6662499,0
+DRH.US,D,20081105,000000,3.68409,3.69116,3.221,3.23505,4098996.1147556,0
+DRH.US,D,20081106,000000,3.19341,3.20028,2.82704,2.84099,2132155.0977955,0
+DRH.US,D,20081107,000000,2.84099,3.11073,2.786,3.0413,2007484.3676774,0
+DRH.US,D,20081110,000000,3.11073,3.23505,2.83411,2.84099,1890152.229476,0
+DRH.US,D,20081111,000000,2.79915,2.98592,2.67484,2.82704,1710985.17602,0
+DRH.US,D,20081112,000000,2.82037,2.84099,2.50879,2.50879,2312596.1147456,0
+DRH.US,D,20081113,000000,2.55042,2.93084,2.36415,2.85473,5399888.5267577,0
+DRH.US,D,20081114,000000,2.7094,2.79915,2.36415,2.3777,3171940.2086227,0
+DRH.US,D,20081117,000000,2.36415,2.41217,2.12917,2.12917,1872672.1251734,0
+DRH.US,D,20081118,000000,2.14959,2.23974,1.94928,2.22569,3368990.9387411,0
+DRH.US,D,20081119,000000,2.10118,2.17748,1.91461,1.95595,6363338.2268934,0
+DRH.US,D,20081120,000000,1.99789,2.06682,1.70722,1.75573,5807966.4407104,0
+DRH.US,D,20081121,000000,1.85923,2.10796,1.5345,1.8664,4968826.0626092,0
+DRH.US,D,20081124,000000,1.95595,2.46107,1.80414,2.17748,6125962.3859534,0
+DRH.US,D,20081125,000000,2.20488,2.21882,1.8664,2.09441,3528400.0130575,0
+DRH.US,D,20081126,000000,1.97009,2.39852,1.95595,2.38477,2556186.1668982,0
+DRH.US,D,20081128,000000,2.34333,2.5299,2.33656,2.48857,1489066.5580266,0
+DRH.US,D,20081201,000000,2.38477,2.62015,2.00466,2.00466,7295623.5072115,0
+DRH.US,D,20081202,000000,2.03902,2.41914,1.90106,2.41914,6310358.8135946,0
+DRH.US,D,20081203,000000,2.28118,2.62663,2.17748,2.62663,4016467.5749898,0
+DRH.US,D,20081204,000000,2.56437,3.18634,2.50221,2.74407,4938107.3794278,0
+DRH.US,D,20081205,000000,2.70263,3.20028,2.57124,3.18634,4345579.8305327,0
+DRH.US,D,20081208,000000,3.34571,4.53446,3.33157,4.31323,7616489.6349839,0
+DRH.US,D,20081209,000000,4.25795,4.27189,3.38008,3.553,5649762.0600055,0
+DRH.US,D,20081210,000000,3.45618,3.69116,3.35946,3.60829,3155867.5880228,0
+DRH.US,D,20081211,000000,3.66317,3.73967,2.86171,2.90305,5965441.9817804,0
+DRH.US,D,20081212,000000,2.90305,3.29023,2.79915,3.24182,5591552.2686101,0
+DRH.US,D,20081215,000000,3.27619,3.3247,3.01371,3.10366,2683929.8696369,0
+DRH.US,D,20081216,000000,3.17956,3.82912,3.17279,3.51147,5491853.8331467,0
+DRH.US,D,20081217,000000,3.38705,3.91897,3.2974,3.71866,3664849.6349618,0
+DRH.US,D,20081218,000000,3.55978,3.72533,3.08284,3.15884,3913710.2216646,0
+DRH.US,D,20081219,000000,3.31772,3.477,3.13155,3.46305,4281319.4654737,0
+DRH.US,D,20081222,000000,3.46305,3.52521,3.03453,3.29023,2710257.4446044,0
+DRH.US,D,20081223,000000,3.31085,3.34571,3.07597,3.145,1549526.1147414,0
+DRH.US,D,20081224,000000,3.06212,3.221,2.99977,3.10366,789021.10821823,0
+DRH.US,D,20081226,000000,3.13823,3.145,2.88233,3.02756,727961.21252036,0
+DRH.US,D,20081229,000000,3.02756,3.02756,2.64735,2.70263,1733005.9713265,0
+DRH.US,D,20081230,000000,2.80612,3.0691,2.66099,3.0413,2069106.4537273,0
+DRH.US,D,20081231,000000,3.06212,3.51147,2.9654,3.38705,3546933.2203588,0
+DRH.US,D,20090102,000000,3.39383,3.76717,3.35946,3.38008,2095047.5228279,0
+DRH.US,D,20090105,000000,3.36593,3.38705,3.13155,3.13823,2348571.2777185,0
+DRH.US,D,20090106,000000,3.145,3.62223,3.145,3.54613,2945702.7640321,0
+DRH.US,D,20090107,000000,3.41464,3.59434,3.28336,3.51147,2649620.1955819,0
+DRH.US,D,20090108,000000,3.50439,3.60829,3.40757,3.57362,1845677.9530742,0
+DRH.US,D,20090109,000000,3.553,3.57362,3.31085,3.38008,2768861.7731576,0
+DRH.US,D,20090112,000000,3.3247,3.33864,2.9654,3.11761,3151495.5541245,0
+DRH.US,D,20090113,000000,3.15884,3.20726,2.97227,3.15884,1953123.5723708,0
+DRH.US,D,20090114,000000,3.05545,3.11073,2.786,2.82704,2224603.2855405,0
+DRH.US,D,20090115,000000,2.8134,3.23505,2.62015,3.0691,3690339.9478694,0
+DRH.US,D,20090116,000000,3.02756,3.18634,2.82704,3.08284,3202310.5345681,0
+DRH.US,D,20090120,000000,2.97935,3.13823,2.6336,2.6336,3725846.2842451,0
+DRH.US,D,20090121,000000,2.7094,3.11073,2.70263,3.0691,4603648.2920726,0
+DRH.US,D,20090122,000000,2.93084,3.05545,2.82704,2.87545,3803621.3038022,0
+DRH.US,D,20090123,000000,2.68191,3.11073,2.68191,3.0691,2431914.9934947,0
+DRH.US,D,20090126,000000,3.07597,3.20726,2.85473,2.98592,2342887.131695,0
+DRH.US,D,20090127,000000,3.07597,3.07597,2.91022,2.98592,1317382.6597205,0
+DRH.US,D,20090128,000000,3.0691,3.13155,2.97227,3.03453,4710943.3246678,0
+DRH.US,D,20090129,000000,2.97935,2.97935,2.7094,2.76479,3332791.9035388,0
+DRH.US,D,20090130,000000,2.87545,2.87545,2.65442,2.73729,3532347.3924578,0
+DRH.US,D,20090202,000000,2.68191,2.79268,2.66099,2.75801,1965067.1056172,0
+DRH.US,D,20090203,000000,2.77893,2.84776,2.68191,2.70263,3634539.543697,0
+DRH.US,D,20090204,000000,2.69596,2.77893,2.56437,2.59226,5038964.3285809,0
+DRH.US,D,20090205,000000,2.54345,2.68918,2.46107,2.5575,3310186.8318307,0
+DRH.US,D,20090206,000000,2.59874,2.70263,2.53658,2.67484,5362074.1982047,0
+DRH.US,D,20090209,000000,2.62015,2.68918,2.50221,2.67484,1418360.0782348,0
+DRH.US,D,20090210,000000,2.65442,2.69596,2.3777,2.44006,3365777.4185325,0
+DRH.US,D,20090211,000000,2.5299,2.5299,2.37113,2.50221,2793522.8552959,0
+DRH.US,D,20090212,000000,2.40549,2.49534,2.20488,2.47452,3632650.1825496,0
+DRH.US,D,20090213,000000,2.48857,2.5575,2.36415,2.37113,2893346.7796772,0
+DRH.US,D,20090217,000000,2.23974,2.24651,2.10118,2.1224,3172303.6245288,0
+DRH.US,D,20090218,000000,2.17071,2.18426,1.99081,2.11533,2014186.4798026,0
+DRH.US,D,20090219,000000,2.14959,2.19103,2.01133,2.02508,2083129.087365,0
+DRH.US,D,20090220,000000,1.95595,2.29482,1.90764,2.20488,3264928.5006701,0
+DRH.US,D,20090223,000000,2.23974,2.26743,1.95595,1.97667,3058834.5371748,0
+DRH.US,D,20090224,000000,2.03902,2.2743,1.96332,2.26743,3849967.8748585,0
+DRH.US,D,20090225,000000,2.22569,2.3017,2.05964,2.15627,2167575.0977957,0
+DRH.US,D,20090226,000000,2.15627,2.21882,1.98354,2.00466,2057299.4524235,0
+DRH.US,D,20090227,000000,2.21882,2.44683,2.01133,2.06682,2841370.2738099,0
+DRH.US,D,20090302,000000,2.01133,2.07349,1.84558,1.87317,3436269.0612969,0
+DRH.US,D,20090303,000000,1.90764,2.08066,1.81112,1.88692,3396809.3220529,0
+DRH.US,D,20090304,000000,2.00466,2.0461,1.80414,1.96332,2564847.9139648,0
+DRH.US,D,20090305,000000,1.92168,1.95595,1.75573,1.78342,3002732.9595996,0
+DRH.US,D,20090306,000000,1.77635,2.0461,1.74179,2.00466,3923178.1095395,0
+DRH.US,D,20090309,000000,1.95595,2.01133,1.85235,1.90106,2425231.955685,0
+DRH.US,D,20090310,000000,1.99081,2.25339,1.94928,2.23974,4925192.0600014,0
+DRH.US,D,20090311,000000,2.28118,2.39165,2.03215,2.24651,3624848.7875039,0
+DRH.US,D,20090312,000000,2.21882,2.50879,1.94928,2.48857,3801621.5124071,0
+DRH.US,D,20090313,000000,2.48857,2.52313,2.25339,2.43308,2233152.5945366,0
+DRH.US,D,20090316,000000,2.48857,2.52313,2.21882,2.21882,3161442.30771,0
+DRH.US,D,20090317,000000,2.28118,2.43308,2.20488,2.42621,3726904.4068005,0
+DRH.US,D,20090318,000000,2.42621,2.87545,2.28785,2.84099,2771394.6414757,0
+DRH.US,D,20090319,000000,2.91022,2.93771,2.64047,2.64735,3000805.4498212,0
+DRH.US,D,20090320,000000,2.70263,2.786,2.48129,2.49534,2898762.8813721,0
+DRH.US,D,20090323,000000,2.57124,2.99289,2.52313,2.94458,4783135.593247,0
+DRH.US,D,20090324,000000,2.57832,3.08284,2.54345,2.73729,3324556.818793,0
+DRH.US,D,20090325,000000,2.786,3.03453,2.64047,3.00684,3066332.750995,0
+DRH.US,D,20090326,000000,3.07597,3.11761,2.77176,3.02756,2580623.3768071,0
+DRH.US,D,20090327,000000,2.91689,2.95166,2.66099,2.73729,1957738.5528141,0
+DRH.US,D,20090330,000000,2.61298,3.11761,2.41217,2.44006,2387632.4641594,0
+DRH.US,D,20090331,000000,2.48857,2.7094,2.41217,2.68191,3276168.2920652,0
+DRH.US,D,20090401,000000,2.54345,2.68191,2.40549,2.52313,2903885.8409549,0
+DRH.US,D,20090402,000000,2.68918,2.70263,2.37113,2.47452,4239960.3259689,0
+DRH.US,D,20090403,000000,2.46775,2.5575,2.32959,2.53658,4577948.1616944,0
+DRH.US,D,20090406,000000,2.48129,2.62015,2.32959,2.54345,2879810.0391295,0
+DRH.US,D,20090407,000000,2.48857,2.73052,2.40549,2.41217,2986935.4107077,0
+DRH.US,D,20090408,000000,2.46107,2.69596,2.40549,2.59226,2277514.432868,0
+DRH.US,D,20090409,000000,2.66816,3.35946,2.64735,3.35946,5709852.1773461,0
+DRH.US,D,20090413,000000,3.26931,3.53916,3.08981,3.4008,3231728.1486491,0
+DRH.US,D,20090414,000000,3.59434,3.68409,3.31772,3.35249,20667767.77065,0
+DRH.US,D,20090415,000000,3.33864,3.60829,3.31085,3.60131,6476934.8109879,0
+DRH.US,D,20090416,000000,3.69116,4.37509,3.40757,3.94019,6125117.0926027,0
+DRH.US,D,20090417,000000,3.9122,4.2441,3.74675,4.03661,4457434.6284473,0
+DRH.US,D,20090420,000000,3.77414,3.89138,3.62223,3.6565,6554200.8474942,0
+DRH.US,D,20090421,000000,3.60829,4.14748,3.35946,4.12676,6846579.9870004,0
+DRH.US,D,20090422,000000,4.04338,4.27189,3.89138,4.11291,6153048.9178962,0
+DRH.US,D,20090423,000000,4.05066,4.43764,4.00235,4.31323,5421868.1616991,0
+DRH.US,D,20090424,000000,4.37509,4.71416,4.28554,4.62421,7429535.241241,0
+DRH.US,D,20090427,000000,4.22338,4.31323,3.62891,3.79486,6539804.758837,0
+DRH.US,D,20090428,000000,3.71198,3.96071,3.66317,3.87096,4939483.741879,0
+DRH.US,D,20090429,000000,3.95393,4.23753,3.93302,4.168,4471760.4433105,0
+DRH.US,D,20090430,000000,4.25087,4.48615,4.14748,4.33405,6357713.3116392,0
+DRH.US,D,20090501,000000,4.36174,4.45139,4.09907,4.18184,2943745.1369134,0
+DRH.US,D,20090504,000000,4.20276,4.72084,4.13363,4.69344,4876792.4902489,0
+DRH.US,D,20090505,000000,4.81078,4.8318,4.41015,4.43087,3715664.6154054,0
+DRH.US,D,20090506,000000,4.52082,4.82463,4.28554,4.80381,3174703.9765497,0
+DRH.US,D,20090507,000000,4.81078,4.91488,4.27189,4.36174,4011496.2060198,0
+DRH.US,D,20090508,000000,4.4999,4.88001,4.48615,4.84555,5924729.3611804,0
+DRH.US,D,20090511,000000,4.68647,4.68647,4.38913,4.40318,2922540.5215287,0
+DRH.US,D,20090512,000000,4.34072,4.4999,4.02316,4.27189,1982953.7940137,0
+DRH.US,D,20090513,000000,4.15405,4.15405,3.84337,3.88461,2896581.382024,0
+DRH.US,D,20090514,000000,3.90562,4.11291,3.69843,4.01589,2834785.6193118,0
+DRH.US,D,20090515,000000,3.93302,4.07148,3.76019,3.82912,2592635.1760249,0
+DRH.US,D,20090518,000000,3.9122,4.20963,3.86389,4.13363,3674484.1721196,0
+DRH.US,D,20090519,000000,4.10584,4.43087,4.00892,4.28554,2679081.981762,0
+DRH.US,D,20090520,000000,4.36174,4.54831,4.20963,4.23753,1839444.6675461,0
+DRH.US,D,20090521,000000,4.11989,4.2441,3.9884,4.11989,1823486.4928394,0
+DRH.US,D,20090522,000000,4.18872,4.20963,3.92575,3.94019,1730282.3598532,0
+DRH.US,D,20090526,000000,3.89138,4.35477,3.8362,4.31323,3022495.9582959,0
+DRH.US,D,20090527,000000,4.27847,4.41692,4.20963,4.32698,3896841.4993699,0
+DRH.US,D,20090528,000000,4.41015,4.424,4.15405,4.31323,2620518.813574,0
+DRH.US,D,20090529,000000,4.35477,4.38216,4.19589,4.34072,3407421.6688587,0
+DRH.US,D,20090601,000000,4.50677,4.81078,4.38913,4.72771,4060081.4993708,0
+DRH.US,D,20090602,000000,4.70729,4.82463,4.65878,4.7556,2531844.3285669,0
+DRH.US,D,20090603,000000,4.70022,4.76257,4.60349,4.71416,1353747.3402944,0
+DRH.US,D,20090604,000000,4.77632,5.10832,4.71416,4.99068,3275019.817489,0
+DRH.US,D,20090605,000000,5.08073,5.28084,5.01837,5.09437,2288124.7718511,0
+DRH.US,D,20090608,000000,5.0874,5.2671,4.92165,5.17725,2275486.5319553,0
+DRH.US,D,20090609,000000,5.22586,5.30156,4.94217,4.97006,2146742.9335192,0
+DRH.US,D,20090610,000000,5.02534,5.09437,4.7556,4.81776,3485558.0964993,0
+DRH.US,D,20090611,000000,4.81078,4.92165,4.58297,4.59672,2054480.4693726,0
+DRH.US,D,20090612,000000,4.54831,4.84555,4.48615,4.83828,2066977.157769,0
+DRH.US,D,20090615,000000,4.70729,4.7556,4.424,4.52082,2332683.3768057,0
+DRH.US,D,20090616,000000,4.49293,4.63139,4.25795,4.34779,1171242.2816232,0
+DRH.US,D,20090617,000000,4.36851,4.56196,4.23753,4.34072,1468086.8187826,0
+DRH.US,D,20090618,000000,4.38913,4.43087,4.15405,4.22338,2193183.8722417,0
+DRH.US,D,20090619,000000,4.34072,4.46553,4.25087,4.34779,2369673.4941462,0
+DRH.US,D,20090622,000000,4.29241,4.37509,3.94686,3.9884,2186756.8318245,0
+DRH.US,D,20090623,000000,4.08532,4.08532,3.77414,3.8086,2242271.1212642,0
+DRH.US,D,20090624,000000,3.88461,4.09199,3.86389,3.96071,1343220.3259527,0
+DRH.US,D,20090625,000000,3.96071,3.98143,3.85014,3.96071,1980549.4263474,0
+DRH.US,D,20090626,000000,3.92575,4.2441,3.88461,4.16102,3933606.7405696,0
+DRH.US,D,20090629,000000,4.19589,4.23753,4.08532,4.12676,1440163.0247799,0
+DRH.US,D,20090630,000000,4.14051,4.29241,4.11989,4.18184,1069110.3650646,0
+DRH.US,D,20090701,000000,4.2441,4.424,4.20276,4.30636,1808604.5110922,0
+DRH.US,D,20090702,000000,4.18184,4.20276,3.9122,3.9884,2598803.2073157,0
+DRH.US,D,20090706,000000,3.96071,4.00235,3.74675,3.91897,3523354.3546481,0
+DRH.US,D,20090707,000000,3.93302,4.00892,3.69116,3.71198,2289386.6884091,0
+DRH.US,D,20090708,000000,3.70511,3.78798,3.40757,3.52521,4727989.7392702,0
+DRH.US,D,20090709,000000,3.55978,3.81568,3.53199,3.67742,3577931.9948049,0
+DRH.US,D,20090710,000000,3.64275,3.67742,3.45618,3.62223,2023629.269894,0
+DRH.US,D,20090713,000000,3.67044,3.89865,3.62223,3.81568,3657039.204714,0
+DRH.US,D,20090714,000000,3.82235,3.93302,3.70511,3.91897,2481304.4198313,0
+DRH.US,D,20090715,000000,4.02316,4.38216,4.00892,4.2441,3187026.9882838,0
+DRH.US,D,20090716,000000,4.18872,4.23753,3.99527,4.13363,2224032.0599863,0
+DRH.US,D,20090717,000000,4.14748,4.36851,4.09199,4.22338,2826784.4459089,0
+DRH.US,D,20090720,000000,4.23753,4.37509,4.20963,4.29241,1749866.6623305,0
+DRH.US,D,20090721,000000,4.29938,4.36851,4.07148,4.168,1668525.7496834,0
+DRH.US,D,20090722,000000,4.15405,4.31323,4.13363,4.23753,1581396.2842331,0
+DRH.US,D,20090723,000000,4.21641,4.65878,4.20276,4.59672,2303708.4876269,0
+DRH.US,D,20090724,000000,4.53446,4.6797,4.46553,4.66575,904391.60365564,0
+DRH.US,D,20090727,000000,4.66575,4.76954,4.56196,4.76257,1167084.0808409,0
+DRH.US,D,20090728,000000,4.68647,4.99068,4.424,4.45139,2446374.3285665,0
+DRH.US,D,20090729,000000,4.41015,4.51355,4.36174,4.40318,1591603.0508563,0
+DRH.US,D,20090730,000000,4.52749,4.64513,4.45856,4.56903,2423201.0430383,0
+DRH.US,D,20090731,000000,4.54831,4.63139,4.49293,4.51355,2615391.8383458,0
+DRH.US,D,20090803,000000,4.61067,4.6797,4.424,4.51355,1611665.2151329,0
+DRH.US,D,20090804,000000,4.47241,4.92165,4.44442,4.70729,4150390.352044,0
+DRH.US,D,20090805,000000,4.74873,4.85252,4.50677,4.81776,4630713.7418772,0
+DRH.US,D,20090806,000000,4.92862,5.14259,4.76257,4.8318,2370399.3220471,0
+DRH.US,D,20090807,000000,4.94217,5.27387,4.83828,5.15623,3933643.8852892,0
+DRH.US,D,20090810,000000,5.17028,5.17028,4.90053,4.97006,1519958.9178703,0
+DRH.US,D,20090811,000000,4.9077,4.97693,4.66575,4.67282,1189864.837034,0
+DRH.US,D,20090812,000000,4.68647,4.92862,4.67282,4.79036,4182143.0639086,0
+DRH.US,D,20090813,000000,4.8318,4.92862,4.68647,4.72084,2262405.5671574,0
+DRH.US,D,20090814,000000,4.70022,4.77632,4.51355,4.73488,1974402.4771949,0
+DRH.US,D,20090817,000000,4.51355,4.61714,4.38216,4.41692,1944624.4589418,0
+DRH.US,D,20090818,000000,4.45139,4.53446,4.39611,4.47241,1600169.4263453,0
+DRH.US,D,20090819,000000,4.37509,4.51355,4.29938,4.44442,1243217.7053524,0
+DRH.US,D,20090820,000000,4.41015,4.54831,4.36851,4.54134,1991779.1786291,0
+DRH.US,D,20090821,000000,4.61714,4.92862,4.56903,4.71416,2455242.8813696,0
+DRH.US,D,20090824,000000,4.77632,4.77632,4.66575,4.70729,1733015.0065286,0
+DRH.US,D,20090825,000000,4.77632,4.80381,4.69344,4.71416,5561202.0208916,0
+DRH.US,D,20090826,000000,4.72084,4.76257,4.65161,4.74195,2060370.4172214,0
+DRH.US,D,20090827,000000,4.74195,4.76257,4.64513,4.72771,1855127.7705449,0
+DRH.US,D,20090828,000000,4.81078,4.82463,4.63826,4.71416,1217354.9413367,0
+DRH.US,D,20090831,000000,4.63826,4.70022,4.54134,4.5761,2134158.9048359,0
+DRH.US,D,20090901,000000,4.56196,4.56196,4.27189,4.29938,2773700.6258304,0
+DRH.US,D,20090902,000000,4.23045,4.27847,4.09199,4.14051,2024663.2985771,0
+DRH.US,D,20090903,000000,4.16102,4.2441,4.08532,4.2441,1940605.8018361,0
+DRH.US,D,20090904,000000,4.20963,4.31323,4.11291,4.23753,1228313.6375558,0
+DRH.US,D,20090908,000000,4.54134,4.66575,4.43087,4.63826,3016542.7640325,0
+DRH.US,D,20090909,000000,4.6797,4.79036,4.65161,4.72084,1978726.3233487,0
+DRH.US,D,20090910,000000,4.70729,4.77632,4.64513,4.74873,2657874.3546433,0
+DRH.US,D,20090911,000000,4.82463,4.91488,4.71416,4.85252,2509338.6440818,0
+DRH.US,D,20090914,000000,4.90053,5.14956,4.67282,5.12894,2104076.7014459,0
+DRH.US,D,20090915,000000,5.10125,5.27387,4.92165,5.21162,3009477.2360012,0
+DRH.US,D,20090916,000000,5.14956,5.47469,5.14956,5.47469,3034589.0743325,0
+DRH.US,D,20090917,000000,5.39839,5.675,5.21859,5.37777,1842947.3142215,0
+DRH.US,D,20090918,000000,5.40526,5.46054,5.11519,5.1913,1993078.2399068,0
+DRH.US,D,20090921,000000,5.0874,5.14259,4.94217,5.01837,2106075.4889296,0
+DRH.US,D,20090922,000000,5.15623,5.32278,5.05274,5.24618,2491650.7301313,0
+DRH.US,D,20090923,000000,5.30156,5.4192,4.9354,4.99068,3503757.0013233,0
+DRH.US,D,20090924,000000,5.03889,5.15623,4.94217,4.96329,2853896.0756352,0
+DRH.US,D,20090925,000000,4.94914,5.32936,4.85919,5.1913,2464951.7079668,0
+DRH.US,D,20090928,000000,5.23273,5.48813,5.1913,5.47469,2571647.4054902,0
+DRH.US,D,20090929,000000,5.46751,5.66803,5.35715,5.50915,3363134.1199666,0
+DRH.US,D,20090930,000000,5.50915,5.65438,5.38464,5.41263,3545641.1864605,0
+DRH.US,D,20091001,000000,5.42618,5.57141,5.24618,5.24618,5873963.5723926,0
+DRH.US,D,20091002,000000,5.17028,5.26033,5.0113,5.14956,3705332.3598642,0
+DRH.US,D,20091005,000000,5.17028,5.53664,5.09437,5.51583,2578972.9465594,0
+DRH.US,D,20091006,000000,5.66086,5.9308,5.59213,5.69562,3338129.700149,0
+DRH.US,D,20091007,000000,5.64751,5.76505,5.47469,5.57141,2007676.1147439,0
+DRH.US,D,20091008,000000,5.675,5.80619,5.58505,5.77182,5515454.7849069,0
+DRH.US,D,20091009,000000,5.78537,6.04147,5.74403,5.90988,2886537.2490383,0
+DRH.US,D,20091012,000000,5.92393,6.08291,5.86157,5.95839,709034.47197267,0
+DRH.US,D,20091013,000000,5.96537,5.98609,5.69562,5.70957,1782418.487624,0
+DRH.US,D,20091014,000000,5.82701,5.90988,5.73019,5.83388,3108951.7992351,0
+DRH.US,D,20091015,000000,5.83388,5.8547,5.68865,5.73696,2668167.457642,0
+DRH.US,D,20091016,000000,5.675,5.73019,5.41263,5.68178,3942364.863125,0
+DRH.US,D,20091019,000000,5.7026,5.90988,5.68178,5.84115,1581103.142121,0
+DRH.US,D,20091020,000000,5.52997,5.78537,5.52997,5.62639,2791949.7262216,0
+DRH.US,D,20091021,000000,5.53664,5.71654,5.51583,5.59213,2713069.4002759,0
+DRH.US,D,20091022,000000,5.57818,5.64054,5.31581,5.60587,4231115.867038,0
+DRH.US,D,20091023,000000,5.57141,5.66803,5.43335,5.46751,2914557.41853,0
+DRH.US,D,20091026,000000,5.54342,5.59213,5.39839,5.41263,2839752.9726365,0
+DRH.US,D,20091027,000000,5.48156,5.55039,5.3429,5.37069,2726105.1890635,0
+DRH.US,D,20091028,000000,5.33583,5.42618,5.00433,5.00433,3644811.5645575,0
+DRH.US,D,20091029,000000,5.03889,5.4192,5.03212,5.39839,2309531.1734158,0
+DRH.US,D,20091030,000000,5.30156,5.30156,4.96329,5.0874,4418326.2581733,0
+DRH.US,D,20091102,000000,5.09437,5.15623,4.81776,5.10125,2333262.6336506,0
+DRH.US,D,20091103,000000,4.96329,5.28084,4.9354,5.28084,2853959.3220498,0
+DRH.US,D,20091104,000000,5.2671,5.43992,5.2671,5.30824,3205055.2281796,0
+DRH.US,D,20091105,000000,5.39141,5.48813,5.2671,5.48813,1489379.7783656,0
+DRH.US,D,20091106,000000,5.37777,5.48156,5.28084,5.35715,1206314.9282988,0
+DRH.US,D,20091109,000000,5.46751,5.71654,5.40526,5.71654,1739843.611483,0
+DRH.US,D,20091110,000000,5.599,5.71654,5.57818,5.66803,1237013.5332533,0
+DRH.US,D,20091111,000000,5.74403,5.98609,5.74403,5.88229,5185669.9087643,0
+DRH.US,D,20091112,000000,5.81306,5.90301,5.7026,5.7026,1263324.041728,0
+DRH.US,D,20091113,000000,5.71654,5.78537,5.63347,5.77182,1406624.3546363,0
+DRH.US,D,20091116,000000,5.84783,5.92393,5.79952,5.88927,1889223.6114838,0
+DRH.US,D,20091117,000000,5.86825,5.90301,5.71654,5.75101,1628592.1642855,0
+DRH.US,D,20091118,000000,5.76505,5.83388,5.65438,5.81984,1071304.9152602,0
+DRH.US,D,20091119,000000,5.74403,5.74403,5.45377,5.57818,1541306.0886657,0
+DRH.US,D,20091120,000000,5.52997,5.61962,5.51583,5.54342,1609297.9921863,0
+DRH.US,D,20091123,000000,5.64751,5.7785,5.59213,5.63347,2161885.9322155,0
+DRH.US,D,20091124,000000,5.86825,5.90301,5.63347,5.63347,2413294.4459066,0
+DRH.US,D,20091125,000000,5.7026,5.7026,5.59213,5.62639,1477480.4172182,0
+DRH.US,D,20091127,000000,5.3429,5.48156,5.3429,5.3429,1079751.8252994,0
+DRH.US,D,20091130,000000,5.3429,5.39839,5.14956,5.37069,4337785.4628665,0
+DRH.US,D,20091201,000000,5.49521,5.50218,5.37777,5.44699,2397192.7118778,0
+DRH.US,D,20091202,000000,5.43992,5.55756,5.43335,5.48813,2342493.5984485,0
+DRH.US,D,20091203,000000,5.50915,5.61962,5.23273,5.27387,2388624.3285661,0
+DRH.US,D,20091204,000000,5.46054,5.62639,5.41263,5.61275,3831899.478509,0
+DRH.US,D,20091207,000000,5.61275,5.675,5.5231,5.58505,1718985.3455116,0
+DRH.US,D,20091208,000000,5.46054,5.61962,5.42618,5.54342,1533827.9530725,0
+DRH.US,D,20091209,000000,5.54342,5.599,5.43992,5.49521,1171582.6075685,0
+DRH.US,D,20091210,000000,5.5231,5.64054,5.27387,5.32278,1499310.4693695,0
+DRH.US,D,20091211,000000,5.41263,5.41263,5.30824,5.35715,3247872.0469543,0
+DRH.US,D,20091214,000000,5.41263,5.46054,5.35715,5.45377,1724746.7927085,0
+DRH.US,D,20091215,000000,5.43992,5.43992,5.25335,5.30824,2496388.1877584,0
+DRH.US,D,20091216,000000,5.39839,5.47469,5.3429,5.45377,2289214.0156582,0
+DRH.US,D,20091217,000000,5.36402,5.55756,5.36402,5.54342,1411695.1108293,0
+DRH.US,D,20091218,000000,5.58505,5.68865,5.40526,5.68865,5158557.2751266,0
+DRH.US,D,20091221,000000,5.72321,5.9308,5.68178,5.81984,1195499.7914017,0
+DRH.US,D,20091222,000000,5.83388,5.90301,5.77182,5.79952,1095705.9843607,0
+DRH.US,D,20091223,000000,5.98609,6.06199,5.92393,5.97224,1047548.3572418,0
+DRH.US,D,20091224,000000,6.0345,6.08998,5.88927,5.91696,642051.49935169,0
+DRH.US,D,20091228,000000,5.98609,6.14477,5.97224,6.02065,1188906.1017016,0
+DRH.US,D,20091229,000000,5.96537,6.1103,5.8547,5.90301,2338241.03,0
+DRH.US,D,20091230,000000,5.87522,6.04147,5.84115,5.94475,1459492.3337761,0
+DRH.US,D,20091231,000000,5.92393,5.95152,5.82701,5.8547,1713242.9726302,0
+DRH.US,D,20100104,000000,5.94475,6.04814,5.86157,5.98609,2648358.2790239,0
+DRH.US,D,20100105,000000,5.90988,6.40774,5.90301,6.26241,4721438.2138464,0
+DRH.US,D,20100106,000000,6.28332,6.31112,6.12425,6.24866,2868554.1851529,0
+DRH.US,D,20100107,000000,6.20722,6.40076,6.02065,6.3662,3208470.5345681,0
+DRH.US,D,20100108,000000,6.24169,6.37327,6.16568,6.20035,2764040.990889,0
+DRH.US,D,20100111,000000,6.20722,6.4424,6.20722,6.42846,2785445.3846309,0
+DRH.US,D,20100112,000000,6.35225,6.37995,6.26241,6.32456,2681582.7249172,0
+DRH.US,D,20100113,000000,6.37995,6.55964,6.30394,6.53225,1888173.5202191,0
+DRH.US,D,20100114,000000,6.46292,6.70497,6.35225,6.60835,2517967.262074,0
+DRH.US,D,20100115,000000,6.60835,6.67041,6.49759,6.61503,3166401.6297439,0
+DRH.US,D,20100119,000000,6.58743,6.774,6.46969,6.76036,2494738.761422,0
+DRH.US,D,20100120,000000,6.68396,6.76703,6.52518,6.74621,2540177.7966244,0
+DRH.US,D,20100121,000000,6.774,6.82939,6.37327,6.40774,2656317.2881504,0
+DRH.US,D,20100122,000000,6.37995,6.37995,6.04147,6.09665,2426333.2464282,0
+DRH.US,D,20100125,000000,6.20722,6.20722,5.88229,6.08291,2540753.0378238,0
+DRH.US,D,20100126,000000,5.99953,6.08998,5.81306,5.87522,2118795.0456442,0
+DRH.US,D,20100127,000000,5.84115,5.87522,5.57818,5.76505,3471928.996108,0
+DRH.US,D,20100128,000000,5.81984,5.93787,5.72321,5.79254,2420824.7848897,0
+DRH.US,D,20100129,000000,5.74403,5.99286,5.599,5.62639,3122877.0534725,0
+DRH.US,D,20100201,000000,5.68178,5.78537,5.63347,5.69562,2376803.2725035,0
+DRH.US,D,20100202,000000,5.69562,5.94475,5.56434,5.92393,2759338.6701588,0
+DRH.US,D,20100203,000000,5.86157,5.93787,5.74403,5.79254,1789415.749684,0
+DRH.US,D,20100204,000000,5.76505,5.81306,5.52997,5.55039,2707196.5189199,0
+DRH.US,D,20100205,000000,5.56434,5.57818,5.26033,5.50915,3411611.9948039,0
+DRH.US,D,20100208,000000,5.50218,5.50915,5.35715,5.46054,2401940.2086184,0
+DRH.US,D,20100209,000000,5.53664,5.66803,5.39141,5.46054,3533916.5058867,0
+DRH.US,D,20100210,000000,5.4192,5.52997,5.33583,5.50915,2069913.598447,0
+DRH.US,D,20100211,000000,5.49521,5.77182,5.49521,5.76505,3054072.9856755,0
+DRH.US,D,20100212,000000,5.66086,5.90301,5.61962,5.88229,2248449.1916684,0
+DRH.US,D,20100216,000000,5.96537,6.15204,5.94475,6.13799,1863213.2725006,0
+DRH.US,D,20100217,000000,6.15204,6.25563,6.08291,6.13799,1056179.9869681,0
+DRH.US,D,20100218,000000,6.1103,6.20035,6.08291,6.1867,925912.45111338,0
+DRH.US,D,20100219,000000,6.17246,6.24169,6.10363,6.17246,976670.20861041,0
+DRH.US,D,20100222,000000,6.20722,6.24169,6.11727,6.20035,1198575.7757564,0
+DRH.US,D,20100223,000000,6.17246,6.24169,6.11727,6.17246,1322219.5045706,0
+DRH.US,D,20100224,000000,6.19338,6.30394,6.13092,6.2904,1175772.9335137,0
+DRH.US,D,20100225,000000,6.15881,6.23451,6.07574,6.20722,1793081.029997,0
+DRH.US,D,20100226,000000,6.20035,6.29687,6.06896,6.17943,4517494.6284477,0
+DRH.US,D,20100301,000000,5.93787,6.08291,5.75798,5.80619,2366251.1603783,0
+DRH.US,D,20100302,000000,5.80619,5.88229,5.71654,5.75798,2203920.704054,0
+DRH.US,D,20100303,000000,5.75798,5.83388,5.62639,5.81306,1823527.6532044,0
+DRH.US,D,20100304,000000,5.82701,5.88229,5.77182,5.87522,1315503.3376866,0
+DRH.US,D,20100305,000000,5.93787,6.06199,5.86825,6.0345,2605731.199493,0
+DRH.US,D,20100308,000000,6.06199,6.12425,6.04814,6.08291,955765.7627172,0
+DRH.US,D,20100309,000000,6.0345,6.10363,5.97224,6.04814,1950776.4276511,0
+DRH.US,D,20100310,000000,6.0345,6.11727,5.99286,6.10363,1347417.6792774,0
+DRH.US,D,20100311,000000,6.04814,6.15204,5.99953,6.14477,2122124.0156572,0
+DRH.US,D,20100312,000000,6.19338,6.28332,6.11727,6.26928,2410008.6440813,0
+DRH.US,D,20100315,000000,6.26928,6.31779,6.1103,6.23451,1365007.2099164,0
+DRH.US,D,20100316,000000,6.25563,6.40774,6.22117,6.38682,2153558.4876261,0
+DRH.US,D,20100317,000000,6.41451,6.53892,6.38682,6.49759,1902248.3572466,0
+DRH.US,D,20100318,000000,6.51801,6.53892,6.41451,6.47677,1301539.9348182,0
+DRH.US,D,20100319,000000,6.49091,6.56662,6.39379,6.45605,1569011.0299957,0
+DRH.US,D,20100322,000000,6.38682,6.50436,6.3662,6.48384,2013102.2555523,0
+DRH.US,D,20100323,000000,6.47677,6.57339,6.45605,6.53225,1904588.4745869,0
+DRH.US,D,20100324,000000,6.50436,6.74621,6.47677,6.70497,2048075.5150049,0
+DRH.US,D,20100325,000000,6.79492,7.05062,6.76703,6.78078,2105031.421133,0
+DRH.US,D,20100326,000000,6.80887,7.06437,6.67041,6.78775,2499054.5762851,0
+DRH.US,D,20100329,000000,6.82939,6.98807,6.82939,6.96765,1255972.398964,0
+DRH.US,D,20100330,000000,6.98807,7.07812,6.85011,6.96765,1666824.1199572,0
+DRH.US,D,20100331,000000,6.89832,7.09883,6.89145,6.98807,2878597.3142273,0
+DRH.US,D,20100401,000000,7.03,7.07124,6.87063,6.96765,2136220.9387342,0
+DRH.US,D,20100405,000000,7.03,7.20263,7.01586,7.18191,1330215.6584168,0
+DRH.US,D,20100406,000000,7.11268,7.34806,7.09883,7.25801,2695743.8983201,0
+DRH.US,D,20100407,000000,7.22315,7.34039,7.03,7.07812,2174231.0299991,0
+DRH.US,D,20100408,000000,7.0575,7.15422,6.97442,7.03648,1297414.8631102,0
+DRH.US,D,20100409,000000,7.0575,7.09206,6.9537,7.00909,1644884.6414694,0
+DRH.US,D,20100412,000000,7.04325,7.07124,6.94683,6.98119,2542659.465464,0
+DRH.US,D,20100413,000000,6.96765,7.3892,6.96765,7.33362,3384401.981766,0
+DRH.US,D,20100414,000000,7.42426,7.59689,7.3892,7.57537,2135394.719699,0
+DRH.US,D,20100415,000000,7.5414,7.58971,7.51381,7.51381,2854944.1590772,0
+DRH.US,D,20100416,000000,7.49957,7.57537,7.11268,7.14027,2754624.3024926,0
+DRH.US,D,20100419,000000,7.10561,7.27176,6.98119,7.14734,2008152.9726318,0
+DRH.US,D,20100420,000000,7.18191,7.2856,7.09883,7.27843,3426742.9465641,0
+DRH.US,D,20100421,000000,7.27176,7.62478,7.25801,7.61113,3922744.4198394,0
+DRH.US,D,20100422,000000,7.54848,7.96963,7.45126,7.92709,2514113.2464286,0
+DRH.US,D,20100423,000000,7.96544,8.1046,7.88297,7.88805,1873144.9674159,0
+DRH.US,D,20100426,000000,7.85159,8.02561,7.81105,7.94214,3052615.3064056,0
+DRH.US,D,20100427,000000,7.8739,8.03218,7.60406,7.61113,3550835.4237486,0
+DRH.US,D,20100428,000000,7.69331,7.7989,7.60406,7.7216,1798159.8174807,0
+DRH.US,D,20100429,000000,7.80368,8.08597,7.76961,8.04533,1825060.6258251,0
+DRH.US,D,20100430,000000,8.02561,8.13568,7.59689,7.59689,2446724.6936251,0
+DRH.US,D,20100503,000000,7.65087,7.92709,7.63812,7.89363,2249921.9296084,0
+DRH.US,D,20100504,000000,7.71433,7.71433,7.35513,7.49957,3951861.8644288,0
+DRH.US,D,20100505,000000,7.30592,7.44428,7.0575,7.21627,2244653.4028809,0
+DRH.US,D,20100506,000000,7.11955,7.23699,6.29687,6.94015,3809144.8240108,0
+DRH.US,D,20100507,000000,6.96765,7.04325,6.52518,6.774,3805633.1421334,0
+DRH.US,D,20100510,000000,7.16796,7.33362,7.11268,7.33362,2446034.0026212,0
+DRH.US,D,20100511,000000,7.18191,7.39577,7.10561,7.22315,2058149.7653309,0
+DRH.US,D,20100512,000000,7.27843,7.48542,7.20263,7.45823,2274975.5410818,0
+DRH.US,D,20100513,000000,7.47138,7.52786,7.35513,7.44428,2218827.7835848,0
+DRH.US,D,20100514,000000,7.35513,7.35513,7.03648,7.14734,2309830.3389959,0
+DRH.US,D,20100517,000000,7.18868,7.30592,6.83616,7.1333,1657851.1603743,0
+DRH.US,D,20100518,000000,7.29218,7.33362,6.80887,6.81554,1508037.4706733,0
+DRH.US,D,20100519,000000,6.78775,6.98119,6.55267,6.69083,1854723.1942737,0
+DRH.US,D,20100520,000000,6.42846,6.50436,6.15204,6.19338,3056188.226875,0
+DRH.US,D,20100521,000000,6.05512,6.64959,5.97224,6.64262,3876335.6062798,0
+DRH.US,D,20100524,000000,6.60835,6.66354,6.37995,6.38682,1849516.9100494,0
+DRH.US,D,20100525,000000,5.66803,5.86825,5.52997,5.86825,22580060.260882,0
+DRH.US,D,20100526,000000,5.8547,6.04814,5.84115,5.97911,9035072.5815368,0
+DRH.US,D,20100527,000000,6.04147,6.35923,5.97911,6.33154,5783748.0834743,0
+DRH.US,D,20100528,000000,6.28332,6.45605,6.21429,6.31779,5084095.163001,0
+DRH.US,D,20100601,000000,6.22774,6.27645,6.05512,6.05512,3912545.6845069,0
+DRH.US,D,20100602,000000,6.13092,6.31779,5.96537,6.2904,4309121.786204,0
+DRH.US,D,20100603,000000,6.33871,6.34558,6.04814,6.17943,3940780.6910259,0
+DRH.US,D,20100604,000000,5.99953,6.06896,5.71654,5.77182,3971276.5058892,0
+DRH.US,D,20100607,000000,5.77182,6.02065,5.69562,5.75798,3944840.5084966,0
+DRH.US,D,20100608,000000,5.77182,5.93787,5.52997,5.92393,3204605.4758979,0
+DRH.US,D,20100609,000000,5.99286,6.28332,5.96537,6.11727,4200840.9126701,0
+DRH.US,D,20100610,000000,6.22117,6.31779,6.07574,6.29687,3168542.9726383,0
+DRH.US,D,20100611,000000,6.17943,6.27645,6.05512,6.20035,2304138.1616817,0
+DRH.US,D,20100614,000000,6.28332,6.37995,6.1867,6.27645,4579467.0795562,0
+DRH.US,D,20100615,000000,6.31779,6.45605,6.24169,6.42138,2705337.2751129,0
+DRH.US,D,20100616,000000,6.37327,6.37327,6.20035,6.2904,2039961.9035316,0
+DRH.US,D,20100617,000000,6.2904,6.35923,6.16568,6.26928,1838769.0352124,0
+DRH.US,D,20100618,000000,6.31112,6.31779,6.09665,6.20035,4262055.4107148,0
+DRH.US,D,20100621,000000,6.53892,6.53892,6.24169,6.27645,3528966.2190549,0
+DRH.US,D,20100622,000000,6.33154,6.42846,6.21429,6.22117,3914549.4915473,0
+DRH.US,D,20100623,000000,6.20035,6.39379,6.17246,6.31112,4316346.9361388,0
+DRH.US,D,20100624,000000,6.22774,6.32456,6.02733,6.19338,4714233.1421385,0
+DRH.US,D,20100625,000000,6.22774,6.45605,6.16568,6.31779,8650600.638901,0
+DRH.US,D,20100628,000000,6.26241,6.39379,6.23451,6.24866,3785128.2529546,0
+DRH.US,D,20100629,000000,6.1103,6.15881,5.88229,5.92393,4485224.9022415,0
+DRH.US,D,20100630,000000,5.91626,6.0075,5.67769,5.68467,3975069.2829427,0
+DRH.US,D,20100701,000000,5.75798,5.81984,5.44699,5.66086,4492042.4641711,0
+DRH.US,D,20100702,000000,5.70957,5.80619,5.59213,5.72321,4236391.4211449,0
+DRH.US,D,20100706,000000,5.7785,5.90988,5.36402,5.39839,5340476.0495735,0
+DRH.US,D,20100707,000000,5.4192,5.7026,5.4192,5.68178,3889480.8214037,0
+DRH.US,D,20100708,000000,5.74403,5.84115,5.63347,5.81306,4815061.981774,0
+DRH.US,D,20100709,000000,5.81306,6.07574,5.7026,6.07574,1740786.284234,0
+DRH.US,D,20100712,000000,6.06199,6.10363,5.90301,6.02733,1611519.6479881,0
+DRH.US,D,20100713,000000,6.13092,6.49091,6.11727,6.37995,4632421.3950715,0
+DRH.US,D,20100714,000000,6.32456,6.45605,6.17943,6.21429,3998840.8996312,0
+DRH.US,D,20100715,000000,6.24169,6.24169,5.96537,6.17943,4448202.659738,0
+DRH.US,D,20100716,000000,6.11727,6.15204,6.01358,6.04147,5262082.6206291,0
+DRH.US,D,20100719,000000,6.05512,6.08998,5.81984,6.05512,2797996.2842399,0
+DRH.US,D,20100720,000000,5.93787,6.11727,5.84115,6.06199,3157016.0625991,0
+DRH.US,D,20100721,000000,6.13092,6.13092,5.80619,5.82701,3617449.9609068,0
+DRH.US,D,20100722,000000,5.92393,6.06199,5.92393,6.0345,3785712.5293562,0
+DRH.US,D,20100723,000000,5.97911,6.21429,5.86825,6.20722,3071723.7549063,0
+DRH.US,D,20100726,000000,6.25563,6.64262,6.20035,6.6218,4923369.9609141,0
+DRH.US,D,20100727,000000,6.71175,6.79492,6.51113,6.60835,2664070.4954516,0
+DRH.US,D,20100728,000000,6.55964,6.66354,6.37995,6.43543,2078677.7444705,0
+DRH.US,D,20100729,000000,6.48384,6.49759,6.24866,6.40774,2352758.5919297,0
+DRH.US,D,20100730,000000,6.28332,6.44918,5.99286,6.41451,4495060.2216679,0
+DRH.US,D,20100802,000000,6.5459,6.72579,6.38682,6.71852,3346804.498063,0
+DRH.US,D,20100803,000000,6.65646,6.89145,6.52518,6.76703,3092258.7614254,0
+DRH.US,D,20100804,000000,6.8017,6.96765,6.75309,6.91934,1929973.3768035,0
+DRH.US,D,20100805,000000,6.84313,6.94683,6.71852,6.72579,2111347.0273912,0
+DRH.US,D,20100806,000000,6.60128,6.82242,6.50436,6.8017,2584676.1668984,0
+DRH.US,D,20100809,000000,6.89145,7.01586,6.8017,6.93328,2623090.8344345,0
+DRH.US,D,20100810,000000,6.81554,6.81554,6.46292,6.58743,3145452.0078403,0
+DRH.US,D,20100811,000000,6.42138,6.43543,6.2904,6.39379,3709165.2933714,0
+DRH.US,D,20100812,000000,6.26241,6.37327,6.24866,6.27645,2928242.7379564,0
+DRH.US,D,20100813,000000,6.22774,6.27645,6.08291,6.09665,2416732.842256,0
+DRH.US,D,20100816,000000,6.04814,6.27645,5.99286,6.17943,1727984.4067893,0
+DRH.US,D,20100817,000000,6.25563,6.38682,6.15881,6.34558,3129769.9087528,0
+DRH.US,D,20100818,000000,6.33871,6.43543,6.27645,6.38682,1805771.4732826,0
+DRH.US,D,20100819,000000,6.34558,6.34558,6.08998,6.08998,3688892.3077129,0
+DRH.US,D,20100820,000000,6.04814,6.14477,5.96537,6.02065,3112386.1799392,0
+DRH.US,D,20100823,000000,6.09665,6.1867,6.05512,6.08291,2618292.1382154,0
+DRH.US,D,20100824,000000,5.97224,6.06199,5.88927,5.94475,2859206.7666392,0
+DRH.US,D,20100825,000000,5.90301,6.16568,5.90301,6.14477,2228166.1668964,0
+DRH.US,D,20100826,000000,6.16568,6.28332,6.06199,6.07574,2470147.9530777,0
+DRH.US,D,20100827,000000,6.1867,6.2904,5.99286,6.27645,2884556.5319587,0
+DRH.US,D,20100830,000000,6.24866,6.33871,6.16568,6.17246,2429870.0260892,0
+DRH.US,D,20100831,000000,6.15483,6.22445,6.00173,6.05731,2464888.4615522,0
+DRH.US,D,20100901,000000,6.24169,6.25563,6.13799,6.17246,3584406.2190552,0
+DRH.US,D,20100902,000000,6.24169,6.32456,6.15881,6.31779,1669812.764025,0
+DRH.US,D,20100903,000000,6.44918,6.53892,6.41451,6.53225,1850853.1160468,0
+DRH.US,D,20100907,000000,6.47677,6.55267,6.4424,6.49759,1871243.5593325,0
+DRH.US,D,20100908,000000,6.50436,6.55964,6.45605,6.49091,3476946.5449999,0
+DRH.US,D,20100909,000000,6.56662,6.60835,6.33871,6.46292,2137936.6232192,0
+DRH.US,D,20100910,000000,6.47677,6.51801,6.38682,6.40076,1460699.0352102,0
+DRH.US,D,20100913,000000,6.47677,6.74621,6.4424,6.74621,2165113.5071829,0
+DRH.US,D,20100914,000000,6.70497,6.82939,6.65646,6.8017,1447505.6323419,0
+DRH.US,D,20100915,000000,6.774,6.85698,6.71175,6.8017,2406895.5150069,0
+DRH.US,D,20100916,000000,6.76703,6.81554,6.66354,6.70497,3124446.1669014,0
+DRH.US,D,20100917,000000,6.8017,6.80887,6.64262,6.71175,2293928.3833244,0
+DRH.US,D,20100920,000000,6.72579,7.07124,6.6981,7.03648,2023676.4537271,0
+DRH.US,D,20100921,000000,7.01586,7.06437,6.8778,6.8778,1826884.7327351,0
+DRH.US,D,20100922,000000,6.84313,6.92621,6.73267,6.76036,1442312.398965,0
+DRH.US,D,20100923,000000,6.67041,6.71175,6.38682,6.42138,2217318.9048364,0
+DRH.US,D,20100924,000000,6.53892,6.78078,6.51113,6.78078,2131713.3768046,0
+DRH.US,D,20100927,000000,6.76036,6.79492,6.66354,6.72579,1207552.7509846,0
+DRH.US,D,20100928,000000,6.76703,6.76703,6.58056,6.74621,1975498.7483813,0
+DRH.US,D,20100929,000000,6.6981,6.72579,6.61503,6.62877,1645607.4576363,0
+DRH.US,D,20100930,000000,6.67688,6.74651,6.46123,6.55845,2488990.3650726,0
+DRH.US,D,20101001,000000,6.60835,6.60835,6.38682,6.59431,2487903.1290882,0
+DRH.US,D,20101004,000000,6.58743,6.75309,6.48384,6.74621,2241156.7796735,0
+DRH.US,D,20101005,000000,6.83616,7.01586,6.78775,7.01586,3186115.4367844,0
+DRH.US,D,20101006,000000,6.98119,7.11955,6.93328,7.10561,2672488.2920619,0
+DRH.US,D,20101007,000000,7.16796,7.2096,6.98119,7.00909,1580714.6284313,0
+DRH.US,D,20101008,000000,7.00909,7.10561,6.9537,7.08509,2275508.6180049,0
+DRH.US,D,20101011,000000,7.09883,7.15422,7.03648,7.1333,954769.88266504,0
+DRH.US,D,20101012,000000,7.08509,7.2096,6.99504,7.18191,1237520.5084815,0
+DRH.US,D,20101013,000000,7.21627,7.58971,7.16099,7.43094,3483830.3650781,0
+DRH.US,D,20101014,000000,7.39577,7.52078,7.35513,7.52078,1479913.8983133,0
+DRH.US,D,20101015,000000,7.55475,7.57537,7.33362,7.41012,2364342.7249154,0
+DRH.US,D,20101018,000000,7.41739,7.60406,7.35513,7.57537,1618778.9309086,0
+DRH.US,D,20101019,000000,7.41012,7.59689,7.25104,7.3892,2374142.9074448,0
+DRH.US,D,20101020,000000,7.45823,7.6435,7.42426,7.54848,2893027.5358701,0
+DRH.US,D,20101021,000000,7.61113,7.6185,7.15422,7.25801,2008613.7679382,0
+DRH.US,D,20101022,000000,7.30592,7.37615,7.2096,7.29218,904902.59452917,0
+DRH.US,D,20101025,000000,7.37615,7.42426,7.3129,7.34039,1050682.5684544,0
+DRH.US,D,20101026,000000,7.22315,7.36918,7.11955,7.33362,1973533.0899719,0
+DRH.US,D,20101027,000000,7.25801,7.3892,7.24387,7.36918,1596774.1981836,0
+DRH.US,D,20101028,000000,7.47138,7.52078,7.22315,7.33362,1264868.0573734,0
+DRH.US,D,20101029,000000,7.26708,7.40942,7.24566,7.30981,1434765.9974005,0
+DRH.US,D,20101101,000000,7.37615,7.49957,7.23699,7.30592,1087065.3194324,0
+DRH.US,D,20101102,000000,7.43811,7.47825,7.17494,7.25801,2492822.2946684,0
+DRH.US,D,20101103,000000,7.27176,7.29905,7.07124,7.1333,1432915.7887955,0
+DRH.US,D,20101104,000000,7.2856,7.61113,7.26488,7.58264,2868754.9674215,0
+DRH.US,D,20101105,000000,7.60406,7.67249,7.5414,7.63812,1313284.6936188,0
+DRH.US,D,20101108,000000,7.6185,7.63195,7.45823,7.49957,807741.04302928,0
+DRH.US,D,20101109,000000,7.53513,7.53513,6.98807,7.0575,2828364.6023626,0
+DRH.US,D,20101110,000000,7.10561,7.18868,7.00909,7.18191,1555955.1629813,0
+DRH.US,D,20101111,000000,7.09883,7.25104,7.07812,7.18868,1154996.9882724,0
+DRH.US,D,20101112,000000,7.08509,7.24387,7.07124,7.09206,1513367.2359928,0
+DRH.US,D,20101115,000000,7.1333,7.17494,6.92621,6.9537,1746046.7796708,0
+DRH.US,D,20101116,000000,6.86375,6.89832,6.50436,6.71852,2662566.63626,0
+DRH.US,D,20101117,000000,6.71852,6.86375,6.64959,6.71852,1341378.1486385,0
+DRH.US,D,20101118,000000,6.83616,6.91934,6.73924,6.81554,1331788.7874911,0
+DRH.US,D,20101119,000000,6.8017,6.94015,6.76036,6.94015,1432683.8852753,0
+DRH.US,D,20101122,000000,6.89832,6.98807,6.83616,6.93328,933517.07953585,0
+DRH.US,D,20101123,000000,6.83616,6.91934,6.79492,6.88437,971337.43155692,0
+DRH.US,D,20101124,000000,6.94683,7.19536,6.94683,7.19536,1063709.3220398,0
+DRH.US,D,20101126,000000,7.12653,7.25104,7.12653,7.20263,399468.37027602,0
+DRH.US,D,20101129,000000,7.12653,7.22315,7.03648,7.1333,1386053.2073089,0
+DRH.US,D,20101130,000000,7.02512,7.27514,7.01815,7.27514,1826882.7249124,0
+DRH.US,D,20101201,000000,7.43094,7.58971,7.35513,7.56192,2815145.0977993,0
+DRH.US,D,20101202,000000,7.5682,7.59689,7.43094,7.48542,1229896.8057435,0
+DRH.US,D,20101203,000000,7.43094,7.6185,7.33362,7.58264,1115984.9934873,0
+DRH.US,D,20101206,000000,7.54848,7.6185,7.45126,7.61113,676176.45371955,0
+DRH.US,D,20101207,000000,7.70058,7.83027,7.65087,7.70058,1285927.1056134,0
+DRH.US,D,20101208,000000,7.71433,7.78435,7.56192,7.68604,1424613.4419897,0
+DRH.US,D,20101209,000000,7.75437,7.7989,7.6185,7.62478,1049428.6831871,0
+DRH.US,D,20101210,000000,7.63812,7.7216,7.58971,7.60406,1193888.5136964,0
+DRH.US,D,20101213,000000,7.63195,7.81862,7.58264,7.7216,757270.40417633,0
+DRH.US,D,20101214,000000,7.74112,7.83695,7.49249,7.50674,1220996.1277774,0
+DRH.US,D,20101215,000000,7.60406,7.67976,7.49249,7.49957,2235972.5814988,0
+DRH.US,D,20101216,000000,7.54051,7.71512,7.4917,7.65087,990702.88136146,0
+DRH.US,D,20101217,000000,7.66522,7.88705,7.60406,7.80368,1481440.8474659,0
+DRH.US,D,20101220,000000,7.78435,7.96963,7.7477,7.92709,1098829.1525485,0
+DRH.US,D,20101221,000000,7.94214,8.08597,7.93377,7.98377,1026771.4080892,0
+DRH.US,D,20101222,000000,7.9764,8.05888,7.94214,8.03218,907626.20600246,0
+DRH.US,D,20101223,000000,8.04533,8.09364,7.94214,7.99722,831132.17731885,0
+DRH.US,D,20101227,000000,7.95618,8.27264,7.95618,8.26667,742004.92829619,0
+DRH.US,D,20101228,000000,8.24625,8.34984,8.2325,8.27962,773353.06388959,0
+DRH.US,D,20101229,000000,8.32225,8.34357,8.26667,8.34357,702752.99870014,0
+DRH.US,D,20101230,000000,8.31697,8.38042,8.27264,8.34984,711863.49413696,0
+DRH.US,D,20101231,000000,8.31956,8.37873,8.26916,8.29266,599133.28553138,0
+DRH.US,D,20110103,000000,8.37166,8.54428,8.34277,8.52954,2031489.8957089,0
+DRH.US,D,20110104,000000,8.57028,8.59289,8.16277,8.18429,2259911.8513816,0
+DRH.US,D,20110105,000000,8.16277,8.44626,8.10131,8.44626,1815664.0156555,0
+DRH.US,D,20110106,000000,8.43242,8.43829,8.16277,8.2058,1473761.9296041,0
+DRH.US,D,20110107,000000,8.25362,8.30223,8.1555,8.25969,1902970.1695022,0
+DRH.US,D,20110110,000000,8.21178,8.3352,8.13568,8.27962,2020048.3181338,0
+DRH.US,D,20110111,000000,8.32922,8.37166,8.24027,8.34984,1403851.5515072,0
+DRH.US,D,20110112,000000,8.45324,8.52954,8.34277,8.52954,1317552.3207375,0
+DRH.US,D,20110113,000000,8.54428,8.59289,8.46848,8.55683,1220058.4745831,0
+DRH.US,D,20110114,000000,8.54966,8.63781,8.488,8.57028,1123200.1043087,0
+DRH.US,D,20110118,000000,8.564,8.69599,8.52954,8.668,661475.17601412,0
+DRH.US,D,20110119,000000,8.31597,8.50932,8.29535,8.3858,13598328.500728,0
+DRH.US,D,20110120,000000,8.35671,8.47645,8.3101,8.3352,2145521.1734148,0
+DRH.US,D,20110121,000000,8.39188,8.39188,8.27264,8.34277,1202236.0365126,0
+DRH.US,D,20110124,000000,8.34984,8.43829,8.29535,8.39188,1185383.3767993,0
+DRH.US,D,20110125,000000,8.37166,8.42535,8.19116,8.32922,2823215.5410849,0
+DRH.US,D,20110126,000000,8.39188,8.43242,8.29535,8.3858,2071288.9569868,0
+DRH.US,D,20110127,000000,8.43829,8.62616,8.34277,8.538,1682046.4276495,0
+DRH.US,D,20110128,000000,8.54428,8.62616,8.2058,8.2325,1780149.6479891,0
+DRH.US,D,20110131,000000,8.29266,8.41289,8.22702,8.3858,2803603.12909,0
+DRH.US,D,20110201,000000,8.43242,8.73055,8.3352,8.68324,1877947.6792804,0
+DRH.US,D,20110202,000000,8.64608,8.65425,8.44626,8.488,901870.78227362,0
+DRH.US,D,20110203,000000,8.47645,8.54428,8.39188,8.47645,1236831.8253003,0
+DRH.US,D,20110204,000000,8.4613,8.488,8.3101,8.41817,1164231.9687158,0
+DRH.US,D,20110207,000000,8.4613,8.70963,8.41817,8.59289,1227956.2451177,0
+DRH.US,D,20110208,000000,8.60723,8.60723,8.47645,8.55683,1380791.7079608,0
+DRH.US,D,20110209,000000,8.52954,8.61341,8.4111,8.49507,1250546.2581556,0
+DRH.US,D,20110210,000000,8.42535,8.55683,8.32922,8.45324,1576488.1616776,0
+DRH.US,D,20110211,000000,8.44626,8.538,8.3352,8.52157,2273595.1629853,0
+DRH.US,D,20110214,000000,8.538,8.61959,8.48173,8.52157,901524.43286031,0
+DRH.US,D,20110215,000000,8.488,8.5144,8.39188,8.39885,1326425.8930974,0
+DRH.US,D,20110216,000000,8.44626,8.50224,8.32225,8.4111,891561.61669338,0
+DRH.US,D,20110218,000000,8.42535,8.46848,8.35671,8.40503,1475732.6075702,0
+DRH.US,D,20110222,000000,8.28748,8.39885,8.05888,8.06565,1748001.3950554,0
+DRH.US,D,20110223,000000,8.05888,8.10898,7.8739,7.94971,1685202.7249116,0
+DRH.US,D,20110224,000000,7.95618,7.99722,7.77688,7.90767,3265683.442,0
+DRH.US,D,20110225,000000,7.92709,8.2058,7.92709,8.13568,1833138.09649,0
+DRH.US,D,20110228,000000,8.20501,8.28838,8.09882,8.12661,2080384.3937535,0
+DRH.US,D,20110301,000000,8.258,8.258,7.81185,7.96544,3248593.8592098,0
+DRH.US,D,20110302,000000,7.88805,8.1817,7.88297,8.12532,3005993.6636413,0
+DRH.US,D,20110303,000000,8.21527,8.258,8.13289,8.1817,2673535.3715925,0
+DRH.US,D,20110304,000000,8.18777,8.19554,7.9514,8.02053,1681279.4393836,0
+DRH.US,D,20110307,000000,8.07342,8.09364,7.70785,7.7477,1596783.2333857,0
+DRH.US,D,20110308,000000,7.77688,7.94971,7.73465,7.84442,2142916.02348,0
+DRH.US,D,20110309,000000,7.85358,7.8755,7.74859,7.77768,2479665.0326084,0
+DRH.US,D,20110310,000000,7.67976,7.72817,7.53433,7.65825,4132032.8292278,0
+DRH.US,D,20110311,000000,7.60316,7.73465,7.57467,7.65825,1505483.520217,0
+DRH.US,D,20110314,000000,7.57467,7.63812,7.46361,7.54688,1336676.8318197,0
+DRH.US,D,20110315,000000,7.32435,7.44279,7.25472,7.31071,2182370.7431673,0
+DRH.US,D,20110316,000000,7.31071,7.33113,7.17115,7.21996,3525355.1499545,0
+DRH.US,D,20110317,000000,7.3898,7.44588,7.27763,7.38223,1925974.7979247,0
+DRH.US,D,20110318,000000,7.44279,7.67976,7.4147,7.67249,3527299.7262257,0
+DRH.US,D,20110321,000000,7.76234,7.81185,7.67249,7.71512,2051310.1173517,0
+DRH.US,D,20110322,000000,7.7216,7.80457,7.62388,7.67249,1393885.7236062,0
+DRH.US,D,20110323,000000,7.68604,7.77041,7.49887,7.63812,1783978.5658509,0
+DRH.US,D,20110324,000000,7.67976,7.78495,7.54051,7.76234,1582633.1030075,0
+DRH.US,D,20110325,000000,7.78495,7.97212,7.75507,7.89542,1084292.5163033,0
+DRH.US,D,20110328,000000,7.9514,7.9514,7.45644,7.52706,2350167.4967537,0
+DRH.US,D,20110329,000000,7.52706,7.70865,7.44976,7.63195,944309.12647203,0
+DRH.US,D,20110330,000000,7.69331,7.77041,7.6176,7.75507,1026255.3976589,0
+DRH.US,D,20110331,000000,7.7477,7.79979,7.68385,7.77768,1749774.302487,0
+DRH.US,D,20110401,000000,7.83207,7.83207,7.69331,7.7989,2165424.7196992,0
+DRH.US,D,20110404,000000,7.82469,7.84591,7.6176,7.65087,1919835.8800629,0
+DRH.US,D,20110405,000000,7.6435,7.7989,7.6176,7.77768,1491990.9517684,0
+DRH.US,D,20110406,000000,7.7989,7.81185,7.70138,7.73465,1351293.7809723,0
+DRH.US,D,20110407,000000,7.73465,7.75507,7.59609,7.67249,2298760.2086178,0
+DRH.US,D,20110408,000000,7.72817,7.74859,7.48393,7.53433,1270108.4745834,0
+DRH.US,D,20110411,000000,7.51999,7.60316,7.44976,7.49887,1172079.5436832,0
+DRH.US,D,20110412,000000,7.42944,7.47686,7.21309,7.24805,4447338.2920718,0
+DRH.US,D,20110413,000000,7.28999,7.33113,7.22703,7.29686,1652276.4406872,0
+DRH.US,D,20110414,000000,7.24805,7.44976,7.23401,7.42167,1865100.6258253,0
+DRH.US,D,20110415,000000,7.4147,7.5676,7.40773,7.54688,1310986.7405549,0
+DRH.US,D,20110418,000000,7.40075,7.4917,7.3383,7.43641,1871474.4589414,0
+DRH.US,D,20110419,000000,7.46978,7.59609,7.44976,7.58184,1575328.6440766,0
+DRH.US,D,20110420,000000,7.71512,7.7989,7.63812,7.7989,2640245.6714619,0
+DRH.US,D,20110421,000000,7.85358,8.08348,7.7989,8.06914,1806280.4563334,0
+DRH.US,D,20110425,000000,8.1046,8.29266,8.028,8.20242,2773435.5932358,0
+DRH.US,D,20110426,000000,8.24425,8.31358,8.15211,8.24425,2864192.190368,0
+DRH.US,D,20110427,000000,8.22891,8.36996,8.21527,8.32743,1793222.5814963,0
+DRH.US,D,20110428,000000,8.30661,8.46848,8.28489,8.43062,2564016.6753729,0
+DRH.US,D,20110429,000000,8.43471,8.44995,8.26218,8.3858,1927878.2138308,0
+DRH.US,D,20110502,000000,8.42355,8.46031,8.18777,8.25093,2448735.528045,0
+DRH.US,D,20110503,000000,8.25362,8.3101,7.60804,7.86733,4080442.8292275,0
+DRH.US,D,20110504,000000,7.84591,7.88805,7.51999,7.6435,3273398.5006702,0
+DRH.US,D,20110505,000000,7.5171,7.68464,7.45265,7.65566,4456183.7549141,0
+DRH.US,D,20110506,000000,7.70865,7.77768,7.50584,7.62388,2970294.5762878,0
+DRH.US,D,20110509,000000,7.57467,7.69331,7.55405,7.65825,2154166.8578999,0
+DRH.US,D,20110510,000000,7.70138,7.86095,7.68604,7.86095,2287947.0795434,0
+DRH.US,D,20110511,000000,7.8238,7.85259,7.69929,7.76154,1734059.0743252,0
+DRH.US,D,20110512,000000,7.69331,7.77041,7.63812,7.71512,1663128.7223039,0
+DRH.US,D,20110513,000000,7.72817,7.74859,7.53433,7.61043,1300354.3155223,0
+DRH.US,D,20110516,000000,7.55405,7.65087,7.47686,7.50584,1260063.3376863,0
+DRH.US,D,20110517,000000,7.46978,7.58184,7.44976,7.53433,2869075.2151399,0
+DRH.US,D,20110518,000000,7.57467,7.61043,7.48393,7.59609,1761526.0886669,0
+DRH.US,D,20110519,000000,7.63195,7.67249,7.55405,7.63195,1204406.4928359,0
+DRH.US,D,20110520,000000,7.58563,7.64221,7.48074,7.52407,1665029.1264761,0
+DRH.US,D,20110523,000000,7.39388,7.55405,7.35204,7.42944,1731570.3781061,0
+DRH.US,D,20110524,000000,7.43641,7.56123,7.4147,7.4917,1564433.1942721,0
+DRH.US,D,20110525,000000,7.46978,7.6176,7.37974,7.58892,1731181.8644164,0
+DRH.US,D,20110526,000000,7.5676,7.83844,7.56123,7.80457,1922192.0599847,0
+DRH.US,D,20110527,000000,7.83027,7.93636,7.79093,7.91604,1031508.8657163,0
+DRH.US,D,20110531,000000,8.01963,8.07681,7.89213,8.00549,2860148.4354788,0
+DRH.US,D,20110601,000000,7.97212,8.028,7.65825,7.67976,2375647.7705478,0
+DRH.US,D,20110602,000000,7.67976,7.79252,7.6176,7.65087,1109772.7900975,0
+DRH.US,D,20110603,000000,7.49498,7.75347,7.47377,7.69929,1438412.2033979,0
+DRH.US,D,20110606,000000,7.70865,7.76234,7.46361,7.47686,1074599.7522876,0
+DRH.US,D,20110607,000000,7.52407,7.60107,7.49498,7.49498,949995.28031821,0
+DRH.US,D,20110608,000000,7.45265,7.57846,7.43253,7.45265,2954690.7822851,0
+DRH.US,D,20110609,000000,7.49498,7.49498,7.18619,7.30592,1949659.0743264,0
+DRH.US,D,20110610,000000,7.25652,7.26349,6.91256,6.96864,3170639.1395223,0
+DRH.US,D,20110613,000000,6.98996,7.05989,6.79323,6.90569,1380916.1929673,0
+DRH.US,D,20110614,000000,6.98996,7.15103,6.96167,7.05271,1414650.6258228,0
+DRH.US,D,20110615,000000,6.98279,7.03907,6.77928,6.84244,1526180.1564622,0
+DRH.US,D,20110616,000000,6.86963,6.98349,6.74213,6.84861,2443367.6140945,0
+DRH.US,D,20110617,000000,6.94105,7.13718,6.87043,7.02492,3150557.9009302,0
+DRH.US,D,20110620,000000,6.96864,7.12314,6.91256,7.05989,2085680.0260873,0
+DRH.US,D,20110621,000000,7.10899,7.22135,7.04574,7.17225,1576614.6545068,0
+DRH.US,D,20110622,000000,7.12314,7.20044,7.0321,7.05271,2080392.4250442,0
+DRH.US,D,20110623,000000,6.92681,7.0809,6.84941,6.98279,1531239.8696305,0
+DRH.US,D,20110624,000000,6.98996,7.05989,6.91963,7.01068,1635104.5371669,0
+DRH.US,D,20110627,000000,6.97582,7.09515,6.94105,7.06726,1486630.0651974,0
+DRH.US,D,20110628,000000,7.0809,7.34039,7.0321,7.29835,1576701.9947937,0
+DRH.US,D,20110629,000000,7.34039,7.4666,7.29835,7.44588,1656097.3272583,0
+DRH.US,D,20110630,000000,7.46819,7.58344,7.43442,7.53513,2181213.233389,0
+DRH.US,D,20110701,000000,7.5171,7.76871,7.50206,7.7468,2045781.5775864,0
+DRH.US,D,20110705,000000,7.76154,7.88297,7.68464,7.85259,2561767.9139648,0
+DRH.US,D,20110706,000000,7.82071,7.84003,7.67887,7.82071,2047086.6623322,0
+DRH.US,D,20110707,000000,7.92271,8.07013,7.85996,7.95907,1216311.8774514,0
+DRH.US,D,20110708,000000,7.81105,7.91604,7.78346,7.81862,2570234.9022308,0
+DRH.US,D,20110711,000000,7.68464,7.75347,7.5936,7.60804,1296806.4928364,0
+DRH.US,D,20110712,000000,7.57846,7.7468,7.55794,7.58563,1567129.7001391,0
+DRH.US,D,20110713,000000,7.63593,7.73295,7.53752,7.53752,1566659.8696307,0
+DRH.US,D,20110714,000000,7.57129,7.5936,7.20044,7.24974,3190661.1473451,0
+DRH.US,D,20110715,000000,7.31987,7.41799,7.22135,7.38223,2471655.8279147,0
+DRH.US,D,20110718,000000,7.30592,7.3621,7.15103,7.20044,2839584.3155309,0
+DRH.US,D,20110719,000000,7.27395,7.31668,7.22454,7.31668,2183868.5788909,0
+DRH.US,D,20110720,000000,7.31987,7.45265,7.24974,7.39667,1652010.4041813,0
+DRH.US,D,20110721,000000,7.45265,7.52407,7.3621,7.42506,1734537.9400358,0
+DRH.US,D,20110722,000000,7.42506,7.43253,7.29835,7.36918,1141715.2412059,0
+DRH.US,D,20110725,000000,7.22843,7.29138,7.00381,7.17912,1977154.1981857,0
+DRH.US,D,20110726,000000,6.55755,7.35991,6.55755,7.30981,4417795.1890729,0
+DRH.US,D,20110727,000000,7.27763,7.29835,7.04574,7.05989,2838912.6988425,0
+DRH.US,D,20110728,000000,7.0827,7.20323,6.98349,7.13928,1971629.6740658,0
+DRH.US,D,20110729,000000,6.99046,7.18211,6.96197,7.17494,1746506.5710658,0
+DRH.US,D,20110801,000000,7.25652,7.29138,6.96864,7.05989,2107741.9817588,0
+DRH.US,D,20110802,000000,7.0044,7.10401,6.78456,6.81305,2535395.1629868,0
+DRH.US,D,20110803,000000,6.82839,6.82839,6.49181,6.78636,2507092.8944077,0
+DRH.US,D,20110804,000000,6.69212,6.70647,6.2381,6.24517,2986644.2764182,0
+DRH.US,D,20110805,000000,6.3653,6.3653,5.85988,6.04247,4427113.4941577,0
+DRH.US,D,20110808,000000,5.73367,5.91626,5.24259,5.2913,5156907.8487902,0
+DRH.US,D,20110809,000000,5.43205,5.63526,5.03859,5.62839,6239810.9517949,0
+DRH.US,D,20110810,000000,5.45975,5.66355,5.25614,5.34111,8161451.8644524,0
+DRH.US,D,20110811,000000,5.38265,5.78975,5.29848,5.65667,4458894.3155399,0
+DRH.US,D,20110812,000000,5.70528,5.78318,5.55826,5.61434,3022009.0612946,0
+DRH.US,D,20110815,000000,5.67769,5.90172,5.67042,5.89474,2028790.3781078,0
+DRH.US,D,20110816,000000,5.8036,5.87393,5.70528,5.74055,2951717.1968874,0
+DRH.US,D,20110817,000000,5.8036,5.82472,5.66355,5.79663,2466434.4850203,0
+DRH.US,D,20110818,000000,5.57201,5.61434,5.23552,5.29848,3501132.777073,0
+DRH.US,D,20110819,000000,5.14547,5.32975,5.05284,5.06001,3572797.9921973,0
+DRH.US,D,20110822,000000,5.20026,5.20763,4.91239,5.0107,4586142.0860752,0
+DRH.US,D,20110823,000000,5.03859,5.15095,4.97574,5.12306,4249369.9869859,0
+DRH.US,D,20110824,000000,5.10892,5.27756,5.07405,5.24937,4371812.0339227,0
+DRH.US,D,20110825,000000,5.30565,5.36153,5.07405,5.11609,4316531.6558259,0
+DRH.US,D,20110826,000000,5.04566,5.15942,4.91826,5.06708,3783233.8722506,0
+DRH.US,D,20110829,000000,5.13721,5.39679,5.11609,5.39679,1572257.6792787,0
+DRH.US,D,20110830,000000,5.36531,5.47877,5.25176,5.45038,2167823.0638974,0
+DRH.US,D,20110831,000000,5.48744,5.60916,5.40147,5.43026,3491788.3702933,0
+DRH.US,D,20110901,000000,5.37936,5.50696,5.28005,5.3434,3193467.0795485,0
+DRH.US,D,20110902,000000,5.17994,5.2158,5.01538,5.01538,2021373.4811065,0
+DRH.US,D,20110906,000000,4.91089,5.09567,4.88997,5.04566,3839258.1486525,0
+DRH.US,D,20110907,000000,5.13113,5.37936,5.07435,5.37936,2237349.9478613,0
+DRH.US,D,20110908,000000,5.35804,5.42897,5.18781,5.23732,2312086.1277834,0
+DRH.US,D,20110909,000000,5.1383,5.18781,4.92514,5.00313,2507120.000014,0
+DRH.US,D,20110912,000000,4.87553,5.09567,4.86806,5.08152,2109509.8696337,0
+DRH.US,D,20110913,000000,5.09567,5.20185,5.02465,5.15225,1952992.0599848,0
+DRH.US,D,20110914,000000,5.20913,5.38673,5.08152,5.31581,2129088.1486429,0
+DRH.US,D,20110915,000000,5.35804,5.46463,5.25893,5.43604,1495809.8305168,0
+DRH.US,D,20110916,000000,5.47877,5.63486,5.35804,5.62789,2839838.3051006,0
+DRH.US,D,20110919,000000,5.48574,5.54252,5.25893,5.36531,1877227.8748475,0
+DRH.US,D,20110920,000000,5.36531,5.42189,5.2658,5.27258,1964211.7731531,0
+DRH.US,D,20110921,000000,5.28722,5.31581,4.89705,4.91089,1993634.4067908,0
+DRH.US,D,20110922,000000,4.66964,4.9606,4.64125,4.87553,3375990.2086238,0
+DRH.US,D,20110923,000000,4.54203,4.91826,4.54203,4.87553,3695756.0495643,0
+DRH.US,D,20110926,000000,4.90392,5.07435,4.8329,5.06001,1778896.7666331,0
+DRH.US,D,20110927,000000,5.20185,5.38673,5.0886,5.1383,3030774.2112294,0
+DRH.US,D,20110928,000000,5.15942,5.20913,4.94655,4.9606,2294787.7314339,0
+DRH.US,D,20110929,000000,5.11689,5.14547,4.91826,5.12396,2961341.6949318,0
+DRH.US,D,20110930,000000,5.0628,5.14189,4.95492,4.96209,1899341.0299976,0
+DRH.US,D,20111003,000000,4.93928,5.09567,4.62003,4.627,3852927.4054974,0
+DRH.US,D,20111004,000000,4.55608,4.98191,4.47101,4.96757,4058124.8761635,0
+DRH.US,D,20111005,000000,4.96757,5.03859,4.69105,4.97474,1933760.1303889,0
+DRH.US,D,20111006,000000,4.95372,5.18781,4.91089,5.18094,2158285.9061398,0
+DRH.US,D,20111007,000000,5.20913,5.28005,4.94655,4.97474,2656131.564552,0
+DRH.US,D,20111010,000000,5.09567,5.30126,5.06708,5.30126,2550324.328567,0
+DRH.US,D,20111011,000000,5.25176,5.36531,5.20185,5.30126,1617127.4967496,0
+DRH.US,D,20111012,000000,5.32975,5.70568,5.19458,5.56374,2944536.2190516,0
+DRH.US,D,20111013,000000,5.49282,5.55667,5.31581,5.44311,2317097.6532072,0
+DRH.US,D,20111014,000000,5.52828,5.71286,5.52828,5.68467,1899331.9947955,0
+DRH.US,D,20111017,000000,5.60647,5.62789,5.37936,5.40765,2394125.7627252,0
+DRH.US,D,20111018,000000,5.42897,5.81237,5.35804,5.74842,2853975.3846313,0
+DRH.US,D,20111019,000000,6.15313,6.15313,5.68467,5.74144,2980533.468074,0
+DRH.US,D,20111020,000000,5.5996,5.69851,5.38673,5.60647,2744688.5919319,0
+DRH.US,D,20111021,000000,5.7274,5.8549,5.63486,5.84783,1755163.2985756,0
+DRH.US,D,20111024,000000,5.79812,6.07494,5.76276,6.07494,1498513.3637633,0
+DRH.US,D,20111025,000000,5.99694,6.01109,5.79115,5.80519,2112918.1486428,0
+DRH.US,D,20111026,000000,5.92582,6.03928,5.76276,6.00392,2140103.0638972,0
+DRH.US,D,20111027,000000,6.29478,6.83417,6.29478,6.71364,5033535.1760385,0
+DRH.US,D,20111028,000000,6.69212,6.74213,6.58584,6.66403,2373072.7379533,0
+DRH.US,D,20111031,000000,6.51233,6.60606,6.41122,6.42587,1744258.8135691,0
+DRH.US,D,20111101,000000,6.09616,6.34448,6.04665,6.1103,4663409.1264928,0
+DRH.US,D,20111102,000000,6.28073,6.42965,6.15313,6.34448,2041108.3702852,0
+DRH.US,D,20111103,000000,6.47936,6.621,6.21668,6.57887,1488891.8774529,0
+DRH.US,D,20111104,000000,6.53225,6.5463,6.33154,6.50336,1145790.1173467,0
+DRH.US,D,20111107,000000,6.48623,6.61413,6.316,6.4934,945173.49413826,0
+DRH.US,D,20111108,000000,6.52209,6.58584,6.28073,6.54311,1535800.6388612,0
+DRH.US,D,20111109,000000,6.30205,6.35873,6.08241,6.08938,2077582.4771954,0
+DRH.US,D,20111110,000000,6.2381,6.2381,6.01109,6.04665,1886983.8852778,0
+DRH.US,D,20111111,000000,6.15313,6.44409,6.1103,6.38005,1742914.5762809,0
+DRH.US,D,20111114,000000,6.32317,6.40126,6.08241,6.14576,1461650.7431633,0
+DRH.US,D,20111115,000000,6.14576,6.35873,6.07494,6.316,1076998.0964858,0
+DRH.US,D,20111116,000000,6.1883,6.42965,6.17435,6.22396,1380699.3481172,0
+DRH.US,D,20111117,000000,6.20274,6.29478,6.09616,6.13132,1617265.0326036,0
+DRH.US,D,20111118,000000,6.14576,6.24517,6.09616,6.20274,1122941.0951823,0
+DRH.US,D,20111121,000000,6.03241,6.05342,5.86187,5.89763,1557517.2490309,0
+DRH.US,D,20111122,000000,5.93279,5.99694,5.80519,5.87622,1503373.2985742,0
+DRH.US,D,20111123,000000,5.79812,5.86894,5.5996,5.63486,1992902.5554218,0
+DRH.US,D,20111125,000000,5.60647,5.80519,5.58515,5.65638,781327.13168624,0
+DRH.US,D,20111128,000000,5.91148,6.06059,5.88299,6.03928,1765108.0443384,0
+DRH.US,D,20111129,000000,6.13879,6.13879,5.89026,5.91148,1583867.9139593,0
+DRH.US,D,20111130,000000,6.20563,6.39439,6.16927,6.23432,4873967.48373,0
+DRH.US,D,20111201,000000,6.2381,6.33054,6.07494,6.26669,1605950.9517691,0
+DRH.US,D,20111202,000000,6.38702,6.58584,6.38005,6.42258,1550876.3754976,0
+DRH.US,D,20111205,000000,6.55028,6.62837,6.41561,6.4934,1856336.4798018,0
+DRH.US,D,20111206,000000,6.48932,6.61792,6.43872,6.56771,2030212.9204807,0
+DRH.US,D,20111207,000000,6.51731,6.71792,6.43174,6.66075,1614684.9804523,0
+DRH.US,D,20111208,000000,6.57468,6.60327,6.38194,6.39588,2768407.0013192,0
+DRH.US,D,20111209,000000,6.42467,6.68973,6.38881,6.63216,1581326.0104391,0
+DRH.US,D,20111212,000000,6.53594,6.64969,6.38005,6.64252,1986125.1499459,0
+DRH.US,D,20111213,000000,6.74213,6.79871,6.43692,6.50804,1510647.6401649,0
+DRH.US,D,20111214,000000,6.44409,6.56442,6.33054,6.34448,1991880.5736747,0
+DRH.US,D,20111215,000000,6.45814,6.46521,6.27366,6.40863,1326782.2816241,0
+DRH.US,D,20111216,000000,6.48932,6.60327,6.43872,6.5463,3444929.8044521,0
+DRH.US,D,20111219,000000,6.58584,6.65676,6.47228,6.52906,2414118.6571191,0
+DRH.US,D,20111220,000000,6.68973,6.92571,6.6466,6.9039,1636698.7483794,0
+DRH.US,D,20111221,000000,6.86834,6.9542,6.78237,6.9039,922724.02868833,0
+DRH.US,D,20111222,000000,6.9542,7.0829,6.93288,6.96107,1057250.1564596,0
+DRH.US,D,20111223,000000,6.99693,7.01855,6.92571,6.99006,532249.70013335,0
+DRH.US,D,20111227,000000,6.94683,7.16149,6.9039,7.04724,753567.97914371,0
+DRH.US,D,20111228,000000,7.05431,7.29058,6.88278,6.88278,1028438.9048297,0
+DRH.US,D,20111229,000000,6.9542,6.99693,6.88945,6.96834,910902.97262569,0
+DRH.US,D,20111230,000000,6.96834,7.02572,6.89692,6.89692,1083876.8970074,0
+DRH.US,D,20120103,000000,7.12583,7.16866,6.94006,7.04006,2135671.7992297,0
+DRH.US,D,20120104,000000,7.0041,7.07562,6.89692,6.98279,1690034.550205,0
+DRH.US,D,20120105,000000,6.91844,7.14017,6.8254,7.04724,1355651.7601119,0
+DRH.US,D,20120106,000000,7.01855,7.11866,6.93288,6.93288,1869013.8722399,0
+DRH.US,D,20120109,000000,6.97562,7.01855,6.86106,6.98279,1958943.2464255,0
+DRH.US,D,20120110,000000,7.11866,7.21896,7.11148,7.15452,1921763.3898412,0
+DRH.US,D,20120111,000000,7.11866,7.29058,7.08997,7.24755,1158602.0339048,0
+DRH.US,D,20120112,000000,7.28281,7.29058,7.14734,7.2617,798368.52673197,0
+DRH.US,D,20120113,000000,7.14017,7.24755,7.0829,7.16149,995467.44459487,0
+DRH.US,D,20120117,000000,7.24048,7.33362,7.1833,7.24755,903903.70274299,0
+DRH.US,D,20120118,000000,7.21896,7.39069,7.21159,7.35513,1329368.3572434,0
+DRH.US,D,20120119,000000,7.3621,7.51999,7.29058,7.41928,1743798.0182627,0
+DRH.US,D,20120120,000000,7.41928,7.7477,7.35513,7.74032,1582103.0378185,0
+DRH.US,D,20120123,000000,7.72728,7.79252,7.46171,7.67667,1772509.8826696,0
+DRH.US,D,20120124,000000,7.56192,7.76234,7.5414,7.63454,1566398.8526815,0
+DRH.US,D,20120125,000000,7.65476,7.73295,7.51192,7.69112,2819456.897017,0
+DRH.US,D,20120126,000000,7.77768,7.83207,7.5682,7.59838,1842889.0873636,0
+DRH.US,D,20120127,000000,7.58344,7.62727,7.50485,7.58344,1153024.3024836,0
+DRH.US,D,20120130,000000,7.48323,7.51192,7.40454,7.46819,1345770.2607637,0
+DRH.US,D,20120131,000000,7.51381,7.5936,7.43442,7.5423,2204974.8109641,0
+DRH.US,D,20120201,000000,7.59838,7.81264,7.56192,7.71273,2541805.1369112,0
+DRH.US,D,20120202,000000,7.69112,7.76234,7.65476,7.69112,1428679.2829284,0
+DRH.US,D,20120203,000000,7.80537,7.87888,7.72728,7.83207,2282797.0143543,0
+DRH.US,D,20120206,000000,7.79979,7.87062,7.75437,7.85488,931423.92438591,0
+DRH.US,D,20120207,000000,7.84731,7.84731,7.76234,7.79252,1356766.1017025,0
+DRH.US,D,20120208,000000,7.79252,7.87888,7.73295,7.81264,1398326.0234759,0
+DRH.US,D,20120209,000000,7.83207,7.84731,7.64669,7.71273,999229.10039671,0
+DRH.US,D,20120210,000000,7.59838,7.68385,7.5682,7.57627,878262.80313398,0
+DRH.US,D,20120213,000000,7.69112,7.75437,7.65476,7.71273,1220278.3311672,0
+DRH.US,D,20120214,000000,7.66193,7.67667,7.37685,7.41928,1503852.1642848,0
+DRH.US,D,20120215,000000,7.43442,7.46819,7.3123,7.3621,1487339.8305168,0
+DRH.US,D,20120216,000000,7.36918,7.491,7.34736,7.44747,3824133.2203603,0
+DRH.US,D,20120217,000000,7.4404,7.52706,7.40454,7.51999,2020572.3598548,0
+DRH.US,D,20120221,000000,7.54778,7.56192,7.2617,7.3621,1569769.986971,0
+DRH.US,D,20120222,000000,7.38302,7.44747,7.1833,7.19018,1725189.5176107,0
+DRH.US,D,20120223,000000,7.21159,7.39069,7.17603,7.38302,1141340.782275,0
+DRH.US,D,20120224,000000,7.42635,7.49807,7.32595,7.37685,861925.14993962,0
+DRH.US,D,20120227,000000,7.29058,7.45474,7.21896,7.34736,2112404.1460353,0
+DRH.US,D,20120228,000000,7.37685,7.39767,7.29776,7.36918,2083936.2320846,0
+DRH.US,D,20120229,000000,7.31758,7.41928,7.09206,7.12832,4670976.6101956,0
+DRH.US,D,20120301,000000,6.99006,7.11866,6.97562,7.04724,3470996.3624705,0
+DRH.US,D,20120302,000000,7.08937,7.20472,7.0317,7.04584,2512334.315529,0
+DRH.US,D,20120305,000000,7.0041,7.06138,6.86106,7.04006,2194826.2711987,0
+DRH.US,D,20120306,000000,6.95928,6.98817,6.8008,6.82979,1987038.7092679,0
+DRH.US,D,20120307,000000,6.87272,6.92332,6.77918,6.91605,2134301.4602466,0
+DRH.US,D,20120308,000000,6.94494,6.96675,6.85857,6.93756,1285142.0469433,0
+DRH.US,D,20120309,000000,6.90898,7.05301,6.90898,6.95211,1701545.3976627,0
+DRH.US,D,20120312,000000,6.98109,7.01725,6.86585,6.89463,1738792.516307,0
+DRH.US,D,20120313,000000,6.96675,7.21179,6.93069,7.1832,2168276.8318244,0
+DRH.US,D,20120314,000000,7.16129,7.19018,7.07493,7.11099,1455364.2503341,0
+DRH.US,D,20120315,000000,7.11806,7.16129,7.05301,7.12523,1373587.6401641,0
+DRH.US,D,20120316,000000,7.09654,7.11099,7.03897,7.04584,2856476.1277865,0
+DRH.US,D,20120319,000000,7.07493,7.26229,7.04584,7.20472,2294509.647992,0
+DRH.US,D,20120320,000000,7.12523,7.24805,7.12523,7.19018,2547610.7562072,0
+DRH.US,D,20120321,000000,7.22624,7.27684,7.10362,7.19725,1510227.0013122,0
+DRH.US,D,20120322,000000,7.10362,7.14685,6.98817,7.05301,1328923.6245185,0
+DRH.US,D,20120323,000000,7.02443,7.1325,6.98817,7.1325,3889304.1330074,0
+DRH.US,D,20120326,000000,7.24098,7.39936,7.1832,7.39229,5760010.5997714,0
+DRH.US,D,20120327,000000,7.37824,7.44279,7.37057,7.37057,2686788.0052301,0
+DRH.US,D,20120328,000000,7.37057,7.39936,7.26229,7.35593,2173181.9426458,0
+DRH.US,D,20120329,000000,7.26897,7.32754,7.19018,7.27684,4089952.8813788,0
+DRH.US,D,20120330,000000,7.34896,7.44279,7.28371,7.42087,1870358.109528,0
+DRH.US,D,20120402,000000,7.42087,7.62298,7.37824,7.62298,2794891.1864563,0
+DRH.US,D,20120403,000000,7.57129,7.70307,7.56511,7.60167,2057846.5841054,0
+DRH.US,D,20120404,000000,7.48393,7.52178,7.3898,7.45474,1401099.8305163,0
+DRH.US,D,20120405,000000,7.41928,7.48393,7.40454,7.42635,727680.11734435,0
+DRH.US,D,20120409,000000,7.24805,7.33431,7.21179,7.21916,1376408.6310377,0
+DRH.US,D,20120410,000000,7.20472,7.22624,6.96675,6.98109,2162114.8240016,0
+DRH.US,D,20120411,000000,7.06028,7.24805,7.03897,7.22624,2682549.4915404,0
+DRH.US,D,20120412,000000,7.24098,7.44976,7.21179,7.4139,1677643.2724996,0
+DRH.US,D,20120413,000000,7.34896,7.39229,7.26897,7.26897,1044679.1786238,0
+DRH.US,D,20120416,000000,7.32754,7.45644,7.29138,7.34896,1498032.49023,0
+DRH.US,D,20120417,000000,7.43442,7.49887,7.37615,7.41928,1433237.0404252,0
+DRH.US,D,20120418,000000,7.3635,7.38452,7.29138,7.30592,910215.2933558,0
+DRH.US,D,20120419,000000,7.34198,7.60167,7.33431,7.54379,2953335.5019722,0
+DRH.US,D,20120420,000000,7.68773,7.75347,7.63016,7.70307,2463960.8474714,0
+DRH.US,D,20120423,000000,7.57129,7.63105,7.4644,7.52248,2260595.5150061,0
+DRH.US,D,20120424,000000,7.50823,7.63105,7.47825,7.63105,1984191.6166995,0
+DRH.US,D,20120425,000000,7.72389,7.78276,7.58653,7.65087,1664788.1877538,0
+DRH.US,D,20120426,000000,7.62298,7.72389,7.60884,7.6948,1122314.6545043,0
+DRH.US,D,20120427,000000,7.6957,7.77529,7.60884,7.74541,1793079.0221743,0
+DRH.US,D,20120430,000000,7.75258,7.75258,7.61671,7.66612,5170319.10042,0
+DRH.US,D,20120501,000000,7.74541,7.94214,7.72459,7.80368,3164723.0899786,0
+DRH.US,D,20120502,000000,7.72389,7.7982,7.67339,7.7982,1791803.0508575,0
+DRH.US,D,20120503,000000,7.81912,7.91345,7.71024,7.74541,2126072.3989688,0
+DRH.US,D,20120504,000000,7.72459,7.73803,7.60107,7.63723,2394706.0234814,0
+DRH.US,D,20120507,000000,7.63016,0.771682,7.5936,7.65087,1076104.6153906,0
+DRH.US,D,20120508,000000,7.5936,0.771682,7.55027,7.68773,1787813.5071808,0
+DRH.US,D,20120509,000000,7.57039,7.70307,7.51381,7.66612,1870705.4628527,0
+DRH.US,D,20120510,000000,7.73136,7.75975,7.58563,7.68136,1477547.6792781,0
+DRH.US,D,20120511,000000,7.60884,7.77529,7.5936,7.71024,1199040.5867081,0
+DRH.US,D,20120514,000000,7.5936,7.70307,7.4917,7.4917,1636531.0951851,0
+DRH.US,D,20120515,000000,7.50674,7.57846,7.46899,7.57039,1619508.7744549,0
+DRH.US,D,20120516,000000,7.5936,7.65825,7.45474,7.46261,1376172.7118721,0
+DRH.US,D,20120517,000000,7.4917,7.4917,7.1068,7.1068,3439233.6114925,0
+DRH.US,D,20120518,000000,7.09923,7.17195,6.96107,6.99046,1879641.2777158,0
+DRH.US,D,20120521,000000,7.0047,7.25174,6.99753,7.22992,2026688.1877558,0
+DRH.US,D,20120522,000000,7.24446,7.30313,7.16478,7.21558,2146121.5123979,0
+DRH.US,D,20120523,000000,7.13579,7.21558,6.97582,7.17912,1707111.0821477,0
+DRH.US,D,20120524,000000,7.23709,7.26658,7.01944,7.16478,1369868.1486387,0
+DRH.US,D,20120525,000000,7.16478,7.22295,7.09923,7.1576,958219.32203925,0
+DRH.US,D,20120529,000000,7.25174,7.41928,7.22295,7.41161,1236998.4745832,0
+DRH.US,D,20120530,000000,7.31758,7.34676,7.17195,7.17195,1258894.7848832,0
+DRH.US,D,20120531,000000,7.16478,7.28859,7.09206,7.22295,2411915.0717214,0
+DRH.US,D,20120601,000000,7.0047,7.07762,6.81604,6.84483,2046652.972632,0
+DRH.US,D,20120604,000000,6.88138,6.93229,6.69232,6.75777,2272336.2581613,0
+DRH.US,D,20120605,000000,6.70697,6.98319,6.6995,6.98319,1924192.8552911,0
+DRH.US,D,20120606,000000,7.07005,7.3388,7.01944,7.31758,2034578.930911,0
+DRH.US,D,20120607,000000,7.44807,7.49887,7.20123,7.20831,1785248.5136997,0
+DRH.US,D,20120608,000000,7.17195,7.35364,7.12105,7.30313,1123223.1942696,0
+DRH.US,D,20120611,000000,7.42635,7.4404,7.09923,7.09923,1549811.2255628,0
+DRH.US,D,20120612,000000,7.09923,7.26658,7.07762,7.25921,1219285.4628491,0
+DRH.US,D,20120613,000000,7.22992,7.34676,7.13579,7.17195,1285401.0560698,0
+DRH.US,D,20120614,000000,7.19406,7.39667,7.15033,7.37615,1891585.8148737,0
+DRH.US,D,20120615,000000,7.38223,7.45474,7.36121,7.40454,2979958.2268745,0
+DRH.US,D,20120618,000000,7.35364,7.53592,7.33182,7.41928,2220613.7418638,0
+DRH.US,D,20120619,000000,7.44807,7.65087,7.4404,7.48393,2863471.3820238,0
+DRH.US,D,20120620,000000,7.49887,7.58563,7.44807,7.52875,1270115.5019628,0
+DRH.US,D,20120621,000000,7.5423,7.55634,7.30313,7.3388,1360053.9113505,0
+DRH.US,D,20120622,000000,7.41928,7.42635,7.26658,7.3388,1972732.9726316,0
+DRH.US,D,20120625,000000,7.20831,7.25174,7.13579,7.17912,887295.99739739,0
+DRH.US,D,20120626,000000,7.17912,7.31758,7.09206,7.27395,1705137.3924476,0
+DRH.US,D,20120627,000000,7.28092,7.30313,7.20123,7.28859,1496600.912655,0
+DRH.US,D,20120628,000000,7.22295,7.28092,7.14286,7.26658,1693556.2711959,0
+DRH.US,D,20120629,000000,7.46899,7.47686,7.34676,7.41161,4453388.8657354,0
+DRH.US,D,20120702,000000,7.46261,7.53592,7.37615,7.52875,1967425.2933617,0
+DRH.US,D,20120703,000000,7.5423,7.67339,7.49887,7.5936,781996.74055195,0
+DRH.US,D,20120705,000000,7.58563,7.64281,7.52875,7.5936,615887.56193304,0
+DRH.US,D,20120706,000000,7.47686,7.55634,7.44807,7.46261,1517962.1382093,0
+DRH.US,D,20120709,000000,7.47686,7.57846,7.46261,7.55634,2254741.7079657,0
+DRH.US,D,20120710,000000,7.30981,7.3388,7.19406,7.30313,11512809.100455,0
+DRH.US,D,20120711,000000,7.30313,7.32435,7.18639,7.22992,2554563.8461681,0
+DRH.US,D,20120712,000000,7.13579,7.17912,7.04873,7.0557,3398192.7118834,0
+DRH.US,D,20120713,000000,7.07005,7.20831,7.06287,7.12832,2191960.1043147,0
+DRH.US,D,20120716,000000,7.09923,7.12832,7.06287,7.07005,2390580.9517735,0
+DRH.US,D,20120717,000000,7.15033,7.22992,7.08479,7.22992,2474291.0951898,0
+DRH.US,D,20120718,000000,7.19406,7.25921,7.13579,7.19406,1457008.6571137,0
+DRH.US,D,20120719,000000,7.20123,7.20831,6.99046,7.01944,3234301.1734209,0
+DRH.US,D,20120720,000000,6.93956,7.01944,6.87431,7.01207,4202389.9478722,0
+DRH.US,D,20120723,000000,6.86694,6.91784,6.77958,6.84483,1981104.5893201,0
+DRH.US,D,20120724,000000,6.8523,6.8523,6.6486,6.71434,2884772.3728975,0
+DRH.US,D,20120725,000000,6.77211,7.46899,6.64152,6.67798,1554305.7366449,0
+DRH.US,D,20120726,000000,6.80887,6.88846,6.70697,6.76494,2607096.5189194,0
+DRH.US,D,20120727,000000,6.78685,6.954,6.76494,6.9031,1871361.0169596,0
+DRH.US,D,20120730,000000,6.91784,6.98319,6.8523,6.86694,1235421.3298635,0
+DRH.US,D,20120731,000000,6.86694,6.92501,6.8013,6.87431,3838580.508496,0
+DRH.US,D,20120801,000000,6.93956,7.0047,6.80887,6.80887,2605755.2933653,0
+DRH.US,D,20120802,000000,6.7508,6.83058,6.72151,6.80887,1506311.7470749,0
+DRH.US,D,20120803,000000,6.91784,7.07762,6.87431,7.04873,2235275.8670268,0
+DRH.US,D,20120806,000000,7.04873,7.14286,7.01944,7.11378,988884.79791947,0
+DRH.US,D,20120807,000000,7.17195,7.20831,7.07762,7.15033,2097853.4550313,0
+DRH.US,D,20120808,000000,7.09206,7.16478,7.08479,7.13579,1413038.3442061,0
+DRH.US,D,20120809,000000,7.14286,7.19406,7.06287,7.06287,1975805.9452522,0
+DRH.US,D,20120810,000000,7.04873,7.11378,7.01944,7.03379,1439296.649291,0
+DRH.US,D,20120813,000000,7.04106,7.1068,6.93956,6.98319,999285.31943192,0
+DRH.US,D,20120814,000000,7.01944,7.04106,6.91057,6.93956,1360090.0521588,0
+DRH.US,D,20120815,000000,6.91784,7.01944,6.91784,7.0047,1291875.2803201,0
+DRH.US,D,20120816,000000,7.01944,7.13579,6.93229,7.1068,1141942.1251693,0
+DRH.US,D,20120817,000000,7.08479,7.16478,7.07005,7.13579,1418759.6349493,0
+DRH.US,D,20120820,000000,7.12832,7.15033,7.03379,7.09923,1516266.5319511,0
+DRH.US,D,20120821,000000,7.1576,7.23709,7.12832,7.13579,1469882.8161751,0
+DRH.US,D,20120822,000000,7.09923,7.13579,7.03379,7.09923,1043510.6258207,0
+DRH.US,D,20120823,000000,7.08479,7.09923,6.99046,7.0047,1000464.9152598,0
+DRH.US,D,20120824,000000,6.96844,7.04873,6.94673,6.99046,720053.40287234,0
+DRH.US,D,20120827,000000,7.04106,7.06287,6.97582,7.03379,669415.11082512,0
+DRH.US,D,20120828,000000,7.03379,7.08479,6.99046,7.02672,741095.38461952,0
+DRH.US,D,20120829,000000,7.0557,7.09923,7.0047,7.09206,744640.1955713,0
+DRH.US,D,20120830,000000,7.02672,7.07005,6.954,7.01207,1704507.9400356,0
+DRH.US,D,20120831,000000,7.08479,7.08479,6.94673,6.99046,2027322.6597245,0
+DRH.US,D,20120904,000000,7.0047,7.0047,6.86694,6.99753,1806962.1121353,0
+DRH.US,D,20120905,000000,7.04156,7.08539,6.93886,7.01217,1285171.1603722,0
+DRH.US,D,20120906,000000,7.07074,7.24656,7.04903,7.23201,1643334.602356,0
+DRH.US,D,20120907,000000,7.27614,7.3643,7.23948,7.34198,1463647.5228243,0
+DRH.US,D,20120910,000000,7.32754,7.42237,7.32754,7.37117,1653514.263373,0
+DRH.US,D,20120911,000000,7.3643,7.45883,7.33431,7.45195,2445789.0482536,0
+DRH.US,D,20120912,000000,7.45883,7.54688,7.42237,7.50345,1750217.0273892,0
+DRH.US,D,20120913,000000,7.50345,7.6943,7.44428,7.61362,2165395.6062702,0
+DRH.US,D,20120914,000000,7.65645,7.75895,7.62806,7.64221,2132461.2907551,0
+DRH.US,D,20120917,000000,7.60635,7.70138,7.55475,7.58344,1080476.649289,0
+DRH.US,D,20120918,000000,7.57627,7.64221,7.51849,7.58344,1650073.8592009,0
+DRH.US,D,20120919,000000,7.59131,7.60635,7.37117,7.42237,3861325.1238808,0
+DRH.US,D,20120920,000000,7.39298,7.39298,7.24656,7.30523,1627776.9882751,0
+DRH.US,D,20120921,000000,7.4156,7.42237,7.28281,7.31987,3336763.3768113,0
+DRH.US,D,20120924,000000,7.27614,7.34955,7.24656,7.25403,1452612.5293432,0
+DRH.US,D,20120925,000000,7.28281,7.3643,7.07821,7.1076,4499664.1590864,0
+DRH.US,D,20120926,000000,7.11477,7.17354,7.07074,7.07821,1691664.9022259,0
+DRH.US,D,20120927,000000,7.12234,7.16597,7.04156,7.14426,2502647.5749814,0
+DRH.US,D,20120928,000000,7.09296,7.12234,7.02692,7.0563,2448167.3142249,0
+DRH.US,D,20121001,000000,7.09296,7.10023,6.88776,6.97562,1818897.614091,0
+DRH.US,D,20121002,000000,6.99753,7.0563,6.9535,7.0563,2142716.2451228,0
+DRH.US,D,20121003,000000,7.0563,7.1588,7.02692,7.12951,1847282.2034001,0
+DRH.US,D,20121004,000000,7.18081,7.29058,7.13689,7.15143,2829332.3728972,0
+DRH.US,D,20121005,000000,7.17354,7.24656,7.07074,7.08539,2187550.9256967,0
+DRH.US,D,20121008,000000,7.02692,7.13689,7.01954,7.04156,1254682.3728884,0
+DRH.US,D,20121009,000000,7.03419,7.10023,6.94643,7.03419,1548472.0078313,0
+DRH.US,D,20121010,000000,6.93886,7.07821,6.93886,7.02692,2466527.8487752,0
+DRH.US,D,20121011,000000,7.07821,7.07821,6.97562,7.02692,1985562.9595939,0
+DRH.US,D,20121012,000000,6.89503,6.96097,6.58724,6.63853,4755509.9609131,0
+DRH.US,D,20121015,000000,6.63853,6.68983,6.44768,6.51432,3592622.2294855,0
+DRH.US,D,20121016,000000,6.54321,6.55805,6.316,6.42626,3248506.518923,0
+DRH.US,D,20121017,000000,6.41869,6.55058,6.41132,6.48454,3593914.2633838,0
+DRH.US,D,20121018,000000,6.48454,6.50685,6.39668,6.49221,3832939.5306603,0
+DRH.US,D,20121019,000000,6.45545,6.55058,6.43344,6.49948,5723926.0104622,0
+DRH.US,D,20121022,000000,6.46999,6.53584,6.41132,6.52846,2854528.5397813,0
+DRH.US,D,20121023,000000,6.44768,6.51432,6.37487,6.49948,6218652.516332,0
+DRH.US,D,20121024,000000,6.54321,6.54321,6.41132,6.47727,2645793.2855428,0
+DRH.US,D,20121025,000000,6.52846,6.56522,6.33831,6.41132,1947076.0104411,0
+DRH.US,D,20121026,000000,6.43344,6.43344,6.19885,6.20632,2775683.3507326,0
+DRH.US,D,20121031,000000,6.22784,6.28691,5.98629,6.2136,4442888.957,0
+DRH.US,D,20121101,000000,6.19168,6.22784,6.12554,6.15503,4981085.8279287,0
+DRH.US,D,20121102,000000,6.20632,6.27207,6.14755,6.23521,4749958.3311869,0
+DRH.US,D,20121105,000000,6.24278,6.24278,6.10383,6.15503,3343621.0951947,0
+DRH.US,D,20121106,000000,6.16967,6.24278,6.14755,6.22784,2255947.4054885,0
+DRH.US,D,20121107,000000,6.05223,6.13291,6.01587,6.0597,7867122.1252069,0
+DRH.US,D,20121108,000000,6.03768,6.10383,6.0085,6.0597,5667052.4250642,0
+DRH.US,D,20121109,000000,6.01587,6.25025,6.01587,6.22784,5413264.6414905,0
+DRH.US,D,20121112,000000,6.22784,6.24278,6.11827,6.13291,1845441.0299973,0
+DRH.US,D,20121113,000000,6.08191,6.24278,6.05223,6.19885,2603791.6427786,0
+DRH.US,D,20121114,000000,6.18431,6.22097,6.01587,6.04486,4853379.2699098,0
+DRH.US,D,20121115,000000,6.02294,6.08918,5.94226,5.97911,3655824.4719891,0
+DRH.US,D,20121116,000000,5.94993,6.01587,5.94226,5.98629,4303626.375513,0
+DRH.US,D,20121119,000000,6.07454,6.22784,6.02294,6.19168,2885888.7223108,0
+DRH.US,D,20121120,000000,6.16967,6.27207,6.1109,6.25025,2667282.0078376,0
+DRH.US,D,20121121,000000,6.25025,6.28691,6.22097,6.27207,2556100.8344341,0
+DRH.US,D,20121123,000000,6.30872,6.37487,6.27934,6.316,1007002.3859248,0
+DRH.US,D,20121126,000000,6.316,6.43344,6.316,6.38224,2027953.1160478,0
+DRH.US,D,20121127,000000,6.41132,6.41132,6.29398,6.30872,1325950.0391208,0
+DRH.US,D,20121128,000000,6.29398,6.32337,6.18431,6.29398,1878849.1916663,0
+DRH.US,D,20121129,000000,6.30145,6.47727,6.28691,6.46262,4195615.5541303,0
+DRH.US,D,20121130,000000,6.48454,6.49948,6.35265,6.40395,3250041.4993663,0
+DRH.US,D,20121203,000000,6.41132,6.49221,6.34558,6.38224,1642137.9400352,0
+DRH.US,D,20121204,000000,6.39668,6.42626,6.33831,6.38224,2433261.2386055,0
+DRH.US,D,20121205,000000,6.39668,6.40395,6.28691,6.37487,1374544.3676739,0
+DRH.US,D,20121206,000000,6.36739,6.44051,6.36739,6.41132,2921235.4367829,0
+DRH.US,D,20121207,000000,6.45545,6.52139,6.41132,6.47727,2472299.3350855,0
+DRH.US,D,20121210,000000,6.50685,6.54321,6.46262,6.50685,1939781.5906236,0
+DRH.US,D,20121211,000000,6.57269,6.60198,6.51432,6.55805,2383813.585411,0
+DRH.US,D,20121212,000000,6.55805,6.58006,6.51432,6.55805,2262722.8031417,0
+DRH.US,D,20121213,000000,6.55058,6.55058,6.40395,6.46262,1642514.4067888,0
+DRH.US,D,20121214,000000,6.41869,6.48454,6.37487,6.46999,1497127.9661101,0
+DRH.US,D,20121217,000000,6.49221,6.50685,6.44768,6.49221,1247438.148638,0
+DRH.US,D,20121218,000000,6.50685,6.60198,6.47727,6.60198,1864859.687103,0
+DRH.US,D,20121219,000000,6.60198,6.66045,6.53584,6.60198,2225198.6049668,0
+DRH.US,D,20121220,000000,6.62409,6.76285,6.59461,6.74123,1941180.0391243,0
+DRH.US,D,20121221,000000,6.77779,6.77779,6.6973,6.72629,3496652.3207496,0
+DRH.US,D,20121224,000000,6.73406,6.80698,6.66045,6.78536,753589.06128191,0
+DRH.US,D,20121226,000000,6.7997,6.7997,6.68236,6.71175,1078803.1290803,0
+DRH.US,D,20121227,000000,6.71354,6.75777,6.55068,6.60238,2926296.1538625,0
+DRH.US,D,20121228,000000,6.57279,6.6469,6.52827,6.53574,1596252.1642853,0
+DRH.US,D,20121231,000000,6.52119,6.66911,6.4694,6.65427,1433318.357244,0
+DRH.US,D,20130102,000000,6.72071,6.86873,6.72071,6.85379,4160718.5919398,0
+DRH.US,D,20130103,000000,6.88348,6.95002,6.85379,6.89085,1985077.0665039,0
+DRH.US,D,20130104,000000,6.93527,7.00928,6.90569,7.00171,2297777.3794131,0
+DRH.US,D,20130107,000000,6.95002,7.07562,6.95002,7.04604,1779572.3989669,0
+DRH.US,D,20130108,000000,7.03897,7.07562,6.97223,6.99444,1939215.3846262,0
+DRH.US,D,20130109,000000,7.0315,7.0315,6.87601,6.90569,4709109.1786443,0
+DRH.US,D,20130110,000000,6.95739,6.96466,6.86116,6.87601,1726124.1590709,0
+DRH.US,D,20130111,000000,6.88348,6.88348,6.77251,6.79492,3189103.0769409,0
+DRH.US,D,20130114,000000,6.79492,6.85379,6.79492,6.79492,2288891.7601171,0
+DRH.US,D,20130115,000000,6.77978,6.83168,6.72071,6.81694,1960574.6023578,0
+DRH.US,D,20130116,000000,6.78725,6.81694,6.6988,6.72071,2292712.6466882,0
+DRH.US,D,20130117,000000,6.75777,6.83925,6.73536,6.77978,2208853.924393,0
+DRH.US,D,20130118,000000,6.76504,6.81694,6.75777,6.80947,1766688.2007921,0
+DRH.US,D,20130122,000000,6.80947,6.86116,6.80219,6.84642,2069439.7522932,0
+DRH.US,D,20130123,000000,6.83925,6.86873,6.79492,6.83925,1628158.4745854,0
+DRH.US,D,20130124,000000,6.86116,6.9276,6.84642,6.86873,1781392.4902316,0
+DRH.US,D,20130125,000000,6.90569,7.0831,6.86873,6.96466,9023570.7692812,0
+DRH.US,D,20130128,000000,6.9796,7.00928,6.92013,6.94255,3414187.0273985,0
+DRH.US,D,20130129,000000,6.95002,6.96466,6.81694,6.83925,4841845.3324912,0
+DRH.US,D,20130130,000000,6.84642,6.84642,6.74303,6.76504,3802035.1238804,0
+DRH.US,D,20130131,000000,6.75777,6.78725,6.69103,6.74303,3115998.2529509,0
+DRH.US,D,20130201,000000,6.79492,6.79492,6.71354,6.73536,2987315.8931066,0
+DRH.US,D,20130204,000000,6.6988,6.7506,6.66164,6.69103,1767757.3663723,0
+DRH.US,D,20130205,000000,6.70607,6.7506,6.6469,6.68376,3198687.4185316,0
+DRH.US,D,20130206,000000,6.62479,6.72071,6.60238,6.70607,2192212.0860618,0
+DRH.US,D,20130207,000000,6.73536,6.74303,6.63206,6.66911,3077013.3637721,0
+DRH.US,D,20130208,000000,6.65427,6.74303,6.63943,6.71354,4133965.3585629,0
+DRH.US,D,20130211,000000,6.72798,6.79492,6.6988,6.75777,2173441.9556836,0
+DRH.US,D,20130212,000000,6.76504,6.84642,6.75777,6.82431,1361698.3181302,0
+DRH.US,D,20130213,000000,6.84642,6.84642,6.7506,6.80947,1003433.4811008,0
+DRH.US,D,20130214,000000,6.77978,6.83925,6.74303,6.77251,1534580.8865796,0
+DRH.US,D,20130215,000000,6.77978,6.80219,6.71354,6.78725,1634680.8865802,0
+DRH.US,D,20130219,000000,6.81694,6.83925,6.75777,6.79492,1629418.3833207,0
+DRH.US,D,20130220,000000,6.77978,6.78725,6.6469,6.6469,2435786.0756329,0
+DRH.US,D,20130221,000000,6.63943,6.63943,6.40266,6.4694,3097858.578896,0
+DRH.US,D,20130222,000000,6.51392,6.61732,6.4694,6.60985,1404916.701442,0
+DRH.US,D,20130225,000000,6.6469,6.66164,6.43961,6.43961,1311202.5814936,0
+DRH.US,D,20130226,000000,6.43961,6.49908,6.38074,6.4694,1531824.146032,0
+DRH.US,D,20130227,000000,6.44718,6.62479,6.43961,6.53574,1511306.2060058,0
+DRH.US,D,20130228,000000,6.53574,6.7506,6.52119,6.60985,6022482.2164613,0
+DRH.US,D,20130301,000000,6.54321,6.77978,6.28472,6.7506,5753811.447229,0
+DRH.US,D,20130304,000000,6.76504,6.87601,6.71354,6.76504,2744799.0221796,0
+DRH.US,D,20130305,000000,6.80219,6.82431,6.6469,6.71354,1943456.91005,0
+DRH.US,D,20130306,000000,6.74303,6.75777,6.6469,6.72798,2041228.8396463,0
+DRH.US,D,20130307,000000,6.73536,6.84642,6.72798,6.83168,2256398.1616814,0
+DRH.US,D,20130308,000000,6.88348,6.88348,6.75777,6.79492,2829121.5515151,0
+DRH.US,D,20130311,000000,6.77978,6.83925,6.72798,6.77978,2344794.5632465,0
+DRH.US,D,20130312,000000,6.7506,6.83168,6.72798,6.73536,3014408.4485175,0
+DRH.US,D,20130313,000000,6.75777,6.79492,6.72071,6.77978,3523566.1799415,0
+DRH.US,D,20130314,000000,6.79492,6.86873,6.77251,6.80219,2286958.2268707,0
+DRH.US,D,20130315,000000,6.81694,6.89085,6.76504,6.88348,3432921.0169683,0
+DRH.US,D,20130318,000000,6.85379,6.95739,6.80947,6.91306,3448400.3259645,0
+DRH.US,D,20130319,000000,6.91306,6.94255,6.7506,6.85379,1999228.2007934,0
+DRH.US,D,20130320,000000,6.86873,6.89085,6.75777,6.86116,2332881.1473403,0
+DRH.US,D,20130321,000000,6.83168,6.86116,6.72798,6.73536,1901004.5110928,0
+DRH.US,D,20130322,000000,6.7506,6.77251,6.65427,6.67639,775275.55411124,0
+DRH.US,D,20130325,000000,6.68376,6.75777,6.63943,6.71354,1660234.4459024,0
+DRH.US,D,20130326,000000,6.73944,6.79911,6.7248,6.79911,2001668.709268,0
+DRH.US,D,20130327,000000,6.78446,6.84393,6.75438,6.82162,1300492.8552876,0
+DRH.US,D,20130328,000000,6.84393,6.97093,6.82162,6.94882,3028188.1356101,0
+DRH.US,D,20130401,000000,6.94125,6.97093,6.79164,6.94882,2909726.5971479,0
+DRH.US,D,20130402,000000,6.96356,7.12005,6.93388,7.04534,2833135.1890641,0
+DRH.US,D,20130403,000000,7.05281,7.27684,7.02313,7.14266,5758358.161701,0
+DRH.US,D,20130404,000000,7.16507,7.38143,7.12762,7.34447,5888151.8514019,0
+DRH.US,D,20130405,000000,7.25453,7.34447,7.18739,7.26897,2893423.0769392,0
+DRH.US,D,20130408,000000,7.26897,7.44119,7.2098,7.44119,2701484.2633788,0
+DRH.US,D,20130409,000000,7.43442,7.46361,7.34447,7.41161,1713597.3533342,0
+DRH.US,D,20130410,000000,7.40374,7.55326,7.40374,7.54539,2212398.7353448,0
+DRH.US,D,20130411,000000,7.5162,7.67249,7.50126,7.5162,3548473.2203588,0
+DRH.US,D,20130412,000000,7.53184,7.71024,7.49329,7.6948,3060442.8031462,0
+DRH.US,D,20130415,000000,7.41868,7.5162,7.2619,7.2619,5797175.3976856,0
+DRH.US,D,20130416,000000,7.30672,7.3882,7.23968,7.35912,2805227.4576428,0
+DRH.US,D,20130417,000000,7.31429,7.32176,7.12762,7.1576,2347790.2346937,0
+DRH.US,D,20130418,000000,7.18739,7.23211,7.02313,7.06028,2350418.4745894,0
+DRH.US,D,20130419,000000,7.06795,7.13529,7.01566,7.12005,1762928.552813,0
+DRH.US,D,20130422,000000,7.16507,7.16507,6.99335,7.09794,2052891.2777168,0
+DRH.US,D,20130423,000000,7.46361,7.47038,7.25453,7.32176,2448024.7588142,0
+DRH.US,D,20130424,000000,7.34447,7.40374,7.27684,7.38143,2638747.8357383,0
+DRH.US,D,20130425,000000,7.39577,7.44119,7.30672,7.31429,1960202.1512495,0
+DRH.US,D,20130426,000000,7.31429,7.32903,7.20233,7.24705,2871842.9987123,0
+DRH.US,D,20130429,000000,7.30672,7.35912,7.23211,7.35204,1593471.3298655,0
+DRH.US,D,20130430,000000,7.35912,7.46361,7.29905,7.44807,2342845.9713299,0
+DRH.US,D,20130501,000000,7.42635,7.46361,7.28461,7.31429,2936909.5045796,0
+DRH.US,D,20130502,000000,7.3367,7.47765,7.28461,7.35912,1470512.2685871,0
+DRH.US,D,20130503,000000,7.44119,7.56043,7.42635,7.46361,3072685.5019728,0
+DRH.US,D,20130506,000000,7.46361,7.5162,7.41161,7.42635,1068180.7431611,0
+DRH.US,D,20130507,000000,7.45554,7.5162,7.41161,7.5162,1731414.771848,0
+DRH.US,D,20130508,000000,7.50126,7.55326,7.41868,7.48542,1586497.1577664,0
+DRH.US,D,20130509,000000,7.50126,7.50126,7.36689,7.37456,1241057.2881425,0
+DRH.US,D,20130510,000000,7.5162,7.59061,7.41161,7.41868,2682954.0678116,0
+DRH.US,D,20130513,000000,7.43442,7.45554,7.37456,7.41161,926286.91004429,0
+DRH.US,D,20130514,000000,7.44119,7.5162,7.39577,7.46361,2194767.0404295,0
+DRH.US,D,20130515,000000,7.45554,7.58264,7.40374,7.55326,1979544.5110932,0
+DRH.US,D,20130516,000000,7.53184,7.61362,7.49329,7.57467,1966417.3663734,0
+DRH.US,D,20130517,000000,7.59061,7.61362,7.42635,7.43442,3181206.3103176,0
+DRH.US,D,20130520,000000,7.41161,7.47765,7.36689,7.39577,2222342.4771962,0
+DRH.US,D,20130521,000000,7.41161,7.42635,7.35204,7.3882,1293313.8852745,0
+DRH.US,D,20130522,000000,7.40374,7.56043,7.12762,7.18739,1926101.2907539,0
+DRH.US,D,20130523,000000,7.11278,7.18739,7.02313,7.05281,1497535.5541153,0
+DRH.US,D,20130524,000000,7.03817,7.12005,6.99335,7.09794,1388368.2268656,0
+DRH.US,D,20130528,000000,7.20233,7.32176,7.13529,7.24705,3331663.5071894,0
+DRH.US,D,20130529,000000,7.17982,7.18739,7.01566,7.09027,1457153.2203471,0
+DRH.US,D,20130530,000000,7.09027,7.14266,6.97093,6.98578,1465475.6453798,0
+DRH.US,D,20130531,000000,6.94932,7.12384,6.91117,7.10093,3352339.0612964,0
+DRH.US,D,20130603,000000,7.22464,7.32176,7.06795,7.1576,3980179.191678,0
+DRH.US,D,20130604,000000,7.1576,7.22464,6.94882,6.95599,2130557.8748489,0
+DRH.US,D,20130605,000000,6.92621,6.99335,6.79164,6.84393,2406821.2255675,0
+DRH.US,D,20130606,000000,6.82919,7.02313,6.78446,7.02313,2394971.056076,0
+DRH.US,D,20130607,000000,7.06795,7.07553,6.8514,6.99335,1289680.7301245,0
+DRH.US,D,20130610,000000,7.00829,7.02313,6.86654,6.88866,1400002.5554185,0
+DRH.US,D,20130611,000000,6.80658,6.91894,6.67977,6.85887,1600429.4393831,0
+DRH.US,D,20130612,000000,6.91127,6.91127,6.76175,6.78446,1788455.0065289,0
+DRH.US,D,20130613,000000,6.76175,7.02313,6.76175,6.98578,1580343.1812344,0
+DRH.US,D,20130614,000000,6.97093,7.2619,6.97093,7.13529,2604047.640171,0
+DRH.US,D,20130617,000000,7.19476,7.29138,7.09027,7.12762,1893488.2268685,0
+DRH.US,D,20130618,000000,7.13529,7.25453,7.09027,7.1576,1471401.7340369,0
+DRH.US,D,20130619,000000,7.17225,7.21727,6.91894,6.93388,2396966.8318256,0
+DRH.US,D,20130620,000000,6.82919,6.84393,6.53803,6.57518,2031779.0221756,0
+DRH.US,D,20130621,000000,6.59779,6.75438,6.59022,6.67977,3489486.401584,0
+DRH.US,D,20130624,000000,6.58265,6.77699,6.47079,6.59022,3360320.1564725,0
+DRH.US,D,20130625,000000,6.66473,6.77699,6.63505,6.76175,3062594.185154,0
+DRH.US,D,20130626,000000,6.83357,6.93896,6.78805,6.8259,2692857.6532093,0
+DRH.US,D,20130627,000000,6.86365,7.08957,6.86365,7.01426,3270337.5749857,0
+DRH.US,D,20130628,000000,6.99175,7.11228,6.9541,7.02174,3103498.5528205,0
+DRH.US,D,20130701,000000,7.05192,7.10481,6.96924,6.98438,2640660.2868466,0
+DRH.US,D,20130702,000000,6.99175,7.11975,6.9541,6.99932,1929387.0925792,0
+DRH.US,D,20130703,000000,6.96147,7.05939,6.91625,7.02174,1237548.6179991,0
+DRH.US,D,20130705,000000,7.12742,7.14993,6.92392,7.14246,1450992.2164357,0
+DRH.US,D,20130708,000000,7.14993,7.30831,7.14246,7.2102,1344699.0873608,0
+DRH.US,D,20130709,000000,7.24058,7.36918,7.24058,7.32346,1334851.7209983,0
+DRH.US,D,20130710,000000,7.29297,7.39069,7.24805,7.31579,1951933.9374294,0
+DRH.US,D,20130711,000000,7.4139,7.51999,7.37615,7.45883,1590779.8435552,0
+DRH.US,D,20130712,000000,7.44349,7.48861,7.30064,7.33043,1933310.3781073,0
+DRH.US,D,20130715,000000,7.35364,7.39069,7.30831,7.3383,1954016.0495546,0
+DRH.US,D,20130716,000000,7.36918,7.42874,7.34597,7.39069,1305636.8970086,0
+DRH.US,D,20130717,000000,7.42167,7.44349,7.30831,7.37615,1217691.2516365,0
+DRH.US,D,20130718,000000,7.4139,7.49648,7.37615,7.45126,1330348.1747141,0
+DRH.US,D,20130719,000000,7.43641,7.52706,7.40633,7.52706,2340420.5215255,0
+DRH.US,D,20130722,000000,7.51999,7.57129,7.43641,7.57129,1229937.9661086,0
+DRH.US,D,20130723,000000,7.57846,7.6701,7.53513,7.63195,1454441.6558099,0
+DRH.US,D,20130724,000000,7.65386,7.65386,7.40633,7.45883,3183317.5358718,0
+DRH.US,D,20130725,000000,7.54937,7.58653,7.37615,7.53513,3107207.0013211,0
+DRH.US,D,20130726,000000,7.45883,7.65386,7.45126,7.62478,1557460.0260843,0
+DRH.US,D,20130729,000000,7.61043,7.63195,7.43641,7.45126,1597827.3011823,0
+DRH.US,D,20130730,000000,7.50435,7.55634,7.4139,7.47287,831251.64276866,0
+DRH.US,D,20130731,000000,7.49648,7.52706,7.30831,7.30831,1925565.2020968,0
+DRH.US,D,20130801,000000,7.36121,7.40633,7.27763,7.31579,2092216.4928409,0
+DRH.US,D,20130802,000000,7.30064,7.51192,7.30064,7.39069,2193387.6662443,0
+DRH.US,D,20130805,000000,7.36121,7.45126,7.29297,7.39069,4652210.4954627,0
+DRH.US,D,20130806,000000,7.39069,7.42874,7.30064,7.39856,1430292.5684565,0
+DRH.US,D,20130807,000000,7.39069,7.45126,7.33043,7.35364,2606988.0964943,0
+DRH.US,D,20130808,000000,7.38302,7.4666,7.33043,7.4666,2491433.8852812,0
+DRH.US,D,20130809,000000,7.39856,7.81344,7.38302,7.63195,4796453.481122,0
+DRH.US,D,20130812,000000,7.61043,7.70058,7.57129,7.65386,2760956.9752436,0
+DRH.US,D,20130813,000000,7.64589,7.68464,7.50435,7.60246,2561583.1942777,0
+DRH.US,D,20130814,000000,7.6185,7.63195,7.56411,7.59459,1796515.410701,0
+DRH.US,D,20130815,000000,7.48861,7.51192,7.35364,7.48861,3957775.9061499,0
+DRH.US,D,20130816,000000,7.43641,7.5414,7.39069,7.48861,5763469.0743477,0
+DRH.US,D,20130819,000000,7.45883,7.51192,7.38302,7.39856,3036615.9713338,0
+DRH.US,D,20130820,000000,7.43641,7.52706,7.38302,7.50435,4134267.5358771,0
+DRH.US,D,20130821,000000,7.45883,7.63195,7.32346,7.49648,3749483.3768136,0
+DRH.US,D,20130822,000000,7.51192,7.67727,7.4666,7.64589,2575843.7549036,0
+DRH.US,D,20130823,000000,7.65386,7.85816,7.64589,7.7989,2493112.4250465,0
+DRH.US,D,20130826,000000,7.79172,7.8739,7.72987,7.75975,1714162.5554203,0
+DRH.US,D,20130827,000000,7.66193,7.78346,7.55634,7.59459,2355784.3807172,0
+DRH.US,D,20130828,000000,7.56411,7.60246,7.39856,7.42167,2831173.5463,0
+DRH.US,D,20130829,000000,7.39069,7.45126,7.36121,7.43641,1844235.3324744,0
+DRH.US,D,20130830,000000,7.42167,7.45126,7.27763,7.30064,1948454.3807149,0
+DRH.US,D,20130903,000000,7.38143,7.38143,7.16956,7.23739,1851256.6884067,0
+DRH.US,D,20130904,000000,7.25273,7.32903,7.1844,7.29835,2300649.5697651,0
+DRH.US,D,20130905,000000,7.30592,7.31359,7.19227,7.20731,1086159.7914011,0
+DRH.US,D,20130906,000000,7.30592,7.34447,7.21508,7.2603,2226749.6479916,0
+DRH.US,D,20130909,000000,7.26299,7.47287,7.21777,7.4666,3698310.0000207,0
+DRH.US,D,20130910,000000,7.50345,7.59459,7.42805,7.52706,2790715.9191812,0
+DRH.US,D,20130911,000000,7.70058,7.97062,7.62478,7.72987,4815026.844877,0
+DRH.US,D,20130912,000000,7.75975,7.83356,7.70865,7.71592,1908198.539776,0
+DRH.US,D,20130913,000000,7.71592,7.84442,7.67787,7.79979,1765244.576281,0
+DRH.US,D,20130916,000000,7.91823,8.01734,7.78346,7.84193,2689038.7744609,0
+DRH.US,D,20130917,000000,7.86902,7.92002,7.82858,7.90618,2047483.2073126,0
+DRH.US,D,20130918,000000,7.92002,8.34526,7.84442,8.20242,3451137.9921966,0
+DRH.US,D,20130919,000000,8.20919,8.26916,8.08179,8.17214,2938459.5436931,0
+DRH.US,D,20130920,000000,8.24107,8.24107,8.04214,8.04962,3286680.2477367,0
+DRH.US,D,20130923,000000,8.06496,8.17214,7.99722,8.04962,1620733.5462933,0
+DRH.US,D,20130924,000000,8.04962,8.1036,7.9523,7.99722,1695963.6505962,0
+DRH.US,D,20130925,000000,8.00469,8.07342,7.9523,8.04962,1437478.565849,0
+DRH.US,D,20130926,000000,8.04214,8.11217,7.94383,7.99722,2223589.3350841,0
+DRH.US,D,20130927,000000,7.94383,8.04214,7.88466,8.01963,3494683.6506062,0
+DRH.US,D,20130930,000000,7.9523,8.1036,7.92002,8.1036,3694681.8644274,0
+DRH.US,D,20131001,000000,8.08179,8.35313,8.05719,8.3092,4903882.0339257,0
+DRH.US,D,20131002,000000,8.24107,8.32992,8.2325,8.26916,3758422.2034108,0
+DRH.US,D,20131003,000000,8.22403,8.27782,8.12612,8.19554,8150229.1395501,0
+DRH.US,D,20131004,000000,8.19554,8.29436,8.14126,8.25541,3181790.5867192,0
+DRH.US,D,20131007,000000,8.17214,8.34526,8.1555,8.26916,4637764.2112384,0
+DRH.US,D,20131008,000000,8.24764,8.31597,8.06496,8.08179,2925108.5267438,0
+DRH.US,D,20131009,000000,8.08767,8.17214,7.96724,8.01963,3900422.45113,0
+DRH.US,D,20131010,000000,8.17214,8.3092,8.1036,8.30223,3553499.8044527,0
+DRH.US,D,20131011,000000,8.28559,8.56679,8.14126,8.52008,3600980.7953265,0
+DRH.US,D,20131014,000000,8.32992,8.49159,8.27782,8.49159,3532940.7040615,0
+DRH.US,D,20131015,000000,8.45234,8.52794,8.42176,8.44427,2204214.8500775,0
+DRH.US,D,20131016,000000,8.48451,8.59907,8.48451,8.52008,3306572.7509963,0
+DRH.US,D,20131017,000000,8.50563,8.70406,8.50563,8.66511,2343129.0743286,0
+DRH.US,D,20131018,000000,8.70406,8.87031,8.69599,8.84819,3204963.8722474,0
+DRH.US,D,20131021,000000,8.87031,8.87867,8.75645,8.81721,1696704.5371672,0
+DRH.US,D,20131022,000000,8.77309,8.93147,8.72507,8.74818,3111498.722312,0
+DRH.US,D,20131023,000000,8.717,8.77309,8.57396,8.59907,3321395.5019742,0
+DRH.US,D,20131024,000000,8.65794,8.83883,8.63333,8.83883,1211448.9309064,0
+DRH.US,D,20131025,000000,8.87867,8.96254,8.80247,8.94651,1191433.950463,0
+DRH.US,D,20131028,000000,8.92499,8.92499,8.73424,8.83883,2590527.9661162,0
+DRH.US,D,20131029,000000,8.83883,8.83883,8.72507,8.77309,1750648.7092666,0
+DRH.US,D,20131030,000000,8.80984,8.80984,8.69599,8.69599,2628082.2816314,0
+DRH.US,D,20131031,000000,8.67328,8.76382,8.59907,8.64977,2155334.4067917,0
+DRH.US,D,20131101,000000,8.6406,8.73424,8.55056,8.67328,2291592.2816295,0
+DRH.US,D,20131104,000000,8.717,8.83883,8.66511,8.83136,2462025.3064023,0
+DRH.US,D,20131105,000000,8.80984,8.83136,8.65794,8.71043,3916133.6636464,0
+DRH.US,D,20131106,000000,8.75645,8.80247,8.69061,8.717,2450665.045646,0
+DRH.US,D,20131107,000000,8.73424,8.74081,8.53721,8.62696,2792841.1994941,0
+DRH.US,D,20131108,000000,8.4613,8.63333,8.2325,8.55056,3295115.1108398,0
+DRH.US,D,20131111,000000,8.51201,8.66511,8.42873,8.63333,1943117.5880161,0
+DRH.US,D,20131112,000000,8.59907,8.74818,8.58203,8.73424,2333525.6584224,0
+DRH.US,D,20131113,000000,8.69599,8.77946,8.63333,8.74081,1690079.7262154,0
+DRH.US,D,20131114,000000,8.74818,8.87867,8.74818,8.82458,1015707.3011791,0
+DRH.US,D,20131115,000000,8.80247,8.95418,8.78683,8.93147,2729039.6219188,0
+DRH.US,D,20131118,000000,8.93814,8.96254,8.7943,8.80984,2581093.2073156,0
+DRH.US,D,20131119,000000,8.78683,8.82458,8.55862,8.59907,2579992.9204838,0
+DRH.US,D,20131120,000000,8.64977,8.76382,8.53721,8.56679,1654834.4067889,0
+DRH.US,D,20131121,000000,8.61341,8.76382,8.55056,8.71043,1511571.2386004,0
+DRH.US,D,20131122,000000,8.74081,8.74081,8.52008,8.69599,1476332.9465532,0
+DRH.US,D,20131125,000000,8.70406,8.70406,8.52008,8.56679,1896344.354639,0
+DRH.US,D,20131126,000000,8.60624,8.70406,8.55056,8.62696,1706062.9987057,0
+DRH.US,D,20131127,000000,8.6406,8.70406,8.59907,8.66511,1495946.3624595,0
+DRH.US,D,20131129,000000,8.717,8.77309,8.65794,8.68234,1036709.1264725,0
+DRH.US,D,20131202,000000,8.65794,8.71043,8.46927,8.52008,1356080.4302553,0
+DRH.US,D,20131203,000000,8.48451,8.55056,8.33779,8.3858,2161929.1004032,0
+DRH.US,D,20131204,000000,8.37076,8.53721,8.24764,8.49856,1738560.6127868,0
+DRH.US,D,20131205,000000,8.47724,8.52008,8.41389,8.41389,1822409.2959685,0
+DRH.US,D,20131206,000000,8.52008,8.62696,8.50563,8.53721,1103313.6245172,0
+DRH.US,D,20131209,000000,8.55056,8.60624,8.44427,8.59907,1154946.7927053,0
+DRH.US,D,20131210,000000,8.591,8.6406,8.52008,8.58203,1584298.5919254,0
+DRH.US,D,20131211,000000,8.57396,8.59907,8.24764,8.26916,1560868.3050935,0
+DRH.US,D,20131212,000000,8.25541,8.42873,8.18698,8.37783,1733323.2073109,0
+DRH.US,D,20131213,000000,8.41389,8.52008,8.35313,8.39287,1612847.8226948,0
+DRH.US,D,20131216,000000,8.4373,8.52008,8.40771,8.49856,994051.92960138,0
+DRH.US,D,20131217,000000,8.49856,8.61959,8.42873,8.55056,1445941.5384696,0
+DRH.US,D,20131218,000000,8.55056,8.72507,8.46927,8.66511,3147690.7301349,0
+DRH.US,D,20131219,000000,8.81721,8.81721,8.57396,8.65794,2889928.4615546,0
+DRH.US,D,20131220,000000,8.717,8.83883,8.63333,8.80984,4314180.4954609,0
+DRH.US,D,20131223,000000,8.84819,8.93147,8.78683,8.86393,1764219.5827999,0
+DRH.US,D,20131224,000000,8.89272,8.96254,8.80247,8.83136,971849.4263418,0
+DRH.US,D,20131226,000000,8.87031,8.98406,8.83136,8.87867,1309691.6949226,0
+DRH.US,D,20131227,000000,8.87419,8.8964,8.78315,8.8964,821400.26076078,0
+DRH.US,D,20131230,000000,8.87419,8.94382,8.82857,8.91125,1138786.8318186,0
+DRH.US,D,20131231,000000,8.90377,9.00378,8.79789,8.83514,2032357.2751091,0
+DRH.US,D,20140102,000000,8.82857,8.86014,8.70595,8.80516,1453825.2542454,0
+DRH.US,D,20140103,000000,8.79052,8.87419,8.76751,8.81253,1893355.7105712,0
+DRH.US,D,20140106,000000,8.95029,8.95029,8.75934,8.79789,1818355.5019658,0
+DRH.US,D,20140107,000000,8.80516,8.95876,8.72866,8.78315,1765895.1108312,0
+DRH.US,D,20140108,000000,8.76751,8.83514,8.668,8.79052,1371642.0599816,0
+DRH.US,D,20140109,000000,8.82857,8.83514,8.58393,8.72866,2290564.2764144,0
+DRH.US,D,20140110,000000,8.76751,8.91125,8.75107,8.87419,3282028.1225737,0
+DRH.US,D,20140113,000000,8.84351,8.90377,8.75107,8.79052,1723665.5801922,0
+DRH.US,D,20140114,000000,8.80516,8.96822,8.79789,8.91125,1932746.1799326,0
+DRH.US,D,20140115,000000,8.8964,9.04403,8.8964,8.98884,2255476.5710687,0
+DRH.US,D,20140116,000000,8.9738,9.05847,8.95876,9.0518,2716903.3376944,0
+DRH.US,D,20140117,000000,9.01803,9.09552,8.99631,9.04403,4727441.603677,0
+DRH.US,D,20140121,000000,9.07361,9.1269,9.07361,9.08018,2523838.1356073,0
+DRH.US,D,20140122,000000,9.10409,9.203,9.07361,9.19633,3805066.936136,0
+DRH.US,D,20140123,000000,9.11076,9.33947,8.98037,9.30251,5970981.5645705,0
+DRH.US,D,20140124,000000,9.23398,9.23398,8.9738,9.10409,2073061.8644184,0
+DRH.US,D,20140127,000000,9.11076,9.13447,8.86014,8.90377,2292134.3937547,0
+DRH.US,D,20140128,000000,8.90377,9.04403,8.88156,8.93535,2114330.6519023,0
+DRH.US,D,20140129,000000,8.80516,8.90377,8.75107,8.80516,2061129.3741966,0
+DRH.US,D,20140130,000000,8.88893,8.95876,8.82857,8.83514,1933322.4250434,0
+DRH.US,D,20140131,000000,8.69131,8.95029,8.65236,8.86014,2235251.7731546,0
+DRH.US,D,20140203,000000,8.86014,8.8964,8.56769,8.6153,2277103.8331288,0
+DRH.US,D,20140204,000000,8.62965,8.73723,8.55235,8.64329,2321776.8839765,0
+DRH.US,D,20140205,000000,8.60813,8.62148,8.4622,8.58393,2019096.6101808,0
+DRH.US,D,20140206,000000,8.59199,8.84351,8.56769,8.77587,2241875.580195,0
+DRH.US,D,20140207,000000,8.78315,8.87419,8.668,8.77587,1940844.7327357,0
+DRH.US,D,20140210,000000,8.72866,8.88156,8.67606,8.86014,1556576.5841026,0
+DRH.US,D,20140211,000000,8.81253,9.06604,8.78315,8.98884,1511757.9661101,0
+DRH.US,D,20140212,000000,8.96822,9.00378,8.80516,8.96822,2040450.8083556,0
+DRH.US,D,20140213,000000,8.88156,9.10409,8.84351,9.04403,2419679.3220474,0
+DRH.US,D,20140214,000000,9.02729,9.14254,8.98037,9.06604,1397571.082146,0
+DRH.US,D,20140218,000000,9.03566,9.203,8.99631,9.17999,1421579.6219115,0
+DRH.US,D,20140219,000000,9.14921,9.3327,9.1269,9.23966,1580250.8213908,0
+DRH.US,D,20140220,000000,9.23966,9.41428,9.22631,9.41428,2393535.4628556,0
+DRH.US,D,20140221,000000,9.44087,9.59945,9.35501,9.49187,3981855.7236207,0
+DRH.US,D,20140224,000000,9.50781,9.64627,9.46996,9.51777,2643036.5449952,0
+DRH.US,D,20140225,000000,9.54965,9.70902,9.44974,9.62635,3054906.2320901,0
+DRH.US,D,20140226,000000,9.433,9.6393,9.38868,9.56061,2158096.166896,0
+DRH.US,D,20140227,000000,9.56061,9.57754,9.4084,9.44974,1956979.5958388,0
+DRH.US,D,20140228,000000,9.44974,9.70305,9.40153,9.65225,3764156.5450015,0
+DRH.US,D,20140303,000000,9.59049,9.59049,9.34824,9.50781,1851718.4876244,0
+DRH.US,D,20140304,000000,9.60941,9.72098,9.56957,9.68512,2619750.8213966,0
+DRH.US,D,20140305,000000,9.69408,9.76281,9.4586,9.49984,4632377.2229724,0
+DRH.US,D,20140306,000000,9.52574,9.56061,9.42314,9.47793,2628615.3585544,0
+DRH.US,D,20140307,000000,9.49187,9.49187,9.33947,9.44974,2116831.3950575,0
+DRH.US,D,20140310,000000,9.4586,9.4849,9.35501,9.4084,1960659.9348219,0
+DRH.US,D,20140311,000000,9.4084,9.52574,9.37294,9.47793,4293373.4289679,0
+DRH.US,D,20140312,000000,9.2801,9.56061,9.27134,9.54965,5282076.5189343,0
+DRH.US,D,20140313,000000,9.56957,9.63332,9.35501,9.39555,6000296.7796945,0
+DRH.US,D,20140314,000000,9.38081,9.56061,9.38081,9.52574,2656793.142127,0
+DRH.US,D,20140317,000000,9.55662,9.73094,9.52574,9.59945,2517437.196885,0
+DRH.US,D,20140318,000000,9.59945,9.65225,9.50781,9.59049,1547124.7588092,0
+DRH.US,D,20140319,000000,9.56061,9.59049,9.15698,9.19633,2385666.80575,0
+DRH.US,D,20140320,000000,9.17133,9.21934,9.07361,9.13447,3174324.4980621,0
+DRH.US,D,20140321,000000,9.17133,9.36407,9.17133,9.3327,3406534.2112315,0
+DRH.US,D,20140324,000000,9.32393,9.3327,9.18866,9.27134,1825218.2399059,0
+DRH.US,D,20140325,000000,9.31905,9.44087,9.24793,9.32393,1310959.6349487,0
+DRH.US,D,20140326,000000,9.39555,9.41428,9.0518,9.05847,1998623.846165,0
+DRH.US,D,20140327,000000,9.06036,9.10678,8.98227,9.04592,1622900.9908826,0
+DRH.US,D,20140328,000000,9.04592,9.16077,8.99073,9.00478,1111108.9960949,0
+DRH.US,D,20140331,000000,9.04592,9.10678,8.95129,9.06793,2495387.2881495,0
+DRH.US,D,20140401,000000,9.08885,9.36895,9.04592,9.35122,2595122.8683326,0
+DRH.US,D,20140402,000000,9.36895,9.39954,9.25281,9.36009,1242319.2047005,0
+DRH.US,D,20140403,000000,9.39266,9.40541,9.26646,9.32094,1307701.9426409,0
+DRH.US,D,20140404,000000,9.39954,9.39954,9.1531,9.19165,1587275.1890571,0
+DRH.US,D,20140407,000000,9.18398,9.29176,9.1531,9.17521,1280429.6870997,0
+DRH.US,D,20140408,000000,9.18398,9.31517,9.16077,9.26157,1036080.6779719,0
+DRH.US,D,20140409,000000,9.33648,9.34425,9.18398,9.27522,1188998.4615451,0
+DRH.US,D,20140410,000000,9.26646,9.29953,8.95976,9.03735,2291182.6858016,0
+DRH.US,D,20140411,000000,8.95976,9.01215,8.84351,8.88256,2387165.6453849,0
+DRH.US,D,20140414,000000,8.96822,9.11355,8.86014,8.99073,1849038.0443389,0
+DRH.US,D,20140415,000000,8.98227,9.12979,8.92121,9.12122,1135183.7940089,0
+DRH.US,D,20140416,000000,9.16754,9.32871,9.10678,9.3073,1276976.2320801,0
+DRH.US,D,20140417,000000,9.25281,9.32094,9.16077,9.29953,1679632.0208699,0
+DRH.US,D,20140421,000000,9.3073,9.36895,9.24355,9.36895,999087.54889737,0
+DRH.US,D,20140422,000000,9.36895,9.51578,9.3073,9.41139,1812533.8200883,0
+DRH.US,D,20140423,000000,9.39954,9.46398,9.3073,9.35122,1633329.6219126,0
+DRH.US,D,20140424,000000,9.45671,9.47594,9.38479,9.44685,1146992.8031355,0
+DRH.US,D,20140425,000000,9.43012,9.44685,9.17521,9.19733,1724137.4185233,0
+DRH.US,D,20140428,000000,9.25281,9.29176,9.06793,9.28498,1040026.0495495,0
+DRH.US,D,20140429,000000,9.32871,9.34425,9.20699,9.20699,763933.36375916,0
+DRH.US,D,20140430,000000,9.19733,9.51578,9.10678,9.46797,2736113.1812408,0
+DRH.US,D,20140501,000000,9.45671,9.57654,9.26646,9.57654,2412252.3859326,0
+DRH.US,D,20140502,000000,9.56758,9.65225,9.48889,9.56758,1307207.0143489,0
+DRH.US,D,20140505,000000,9.51578,9.58252,9.41139,9.52475,1082465.3976592,0
+DRH.US,D,20140506,000000,9.50582,9.54068,9.32871,9.34425,1515389.1134374,0
+DRH.US,D,20140507,000000,9.39266,9.48889,9.28498,9.48291,2084249.4524236,0
+DRH.US,D,20140508,000000,9.48291,9.69408,9.46797,9.64627,1506588.8266055,0
+DRH.US,D,20140509,000000,9.58252,9.65922,9.48291,9.51578,2174674.7588127,0
+DRH.US,D,20140512,000000,9.50582,9.73094,9.46797,9.51578,3494977.7966297,0
+DRH.US,D,20140513,000000,9.50582,9.55861,9.27522,9.29176,2557972.1251773,0
+DRH.US,D,20140514,000000,9.31517,9.31517,9.18398,9.19733,1893587.6140914,0
+DRH.US,D,20140515,000000,9.16077,9.18398,8.95976,9.12122,2771791.1864562,0
+DRH.US,D,20140516,000000,9.09742,9.24355,9.06036,9.24355,1586742.112134,0
+DRH.US,D,20140519,000000,9.23677,9.3073,9.17521,9.3073,1013182.4641517,0
+DRH.US,D,20140520,000000,9.26646,9.26646,9.16077,9.26157,2791911.5775906,0
+DRH.US,D,20140521,000000,9.28498,9.3073,9.06036,9.16077,1815576.6753687,0
+DRH.US,D,20140522,000000,9.13636,9.29176,9.02809,9.26646,2412521.4341725,0
+DRH.US,D,20140523,000000,9.26646,9.44685,9.23677,9.43012,1774066.9491624,0
+DRH.US,D,20140527,000000,9.46797,9.56758,9.42125,9.56758,1719854.7327345,0
+DRH.US,D,20140528,000000,9.52475,9.53172,9.36895,9.43012,2807170.0260913,0
+DRH.US,D,20140529,000000,9.46797,9.48291,9.36895,9.46797,2106779.230781,0
+DRH.US,D,20140530,000000,9.48291,9.63232,9.46398,9.58252,2459404.093886,0
+DRH.US,D,20140602,000000,9.59049,9.59049,9.39954,9.56758,2350258.8526859,0
+DRH.US,D,20140603,000000,9.52475,9.63232,9.46398,9.63232,1680055.6714566,0
+DRH.US,D,20140604,000000,9.60842,9.65922,9.53172,9.62535,1016467.2620657,0
+DRH.US,D,20140605,000000,9.6383,9.91024,9.53172,9.90127,1530585.3194349,0
+DRH.US,D,20140606,000000,9.95506,9.95506,9.82358,9.8694,1832635.1369072,0
+DRH.US,D,20140609,000000,9.86143,9.92418,9.75485,9.7927,1341354.0547663,0
+DRH.US,D,20140610,000000,9.7927,9.79967,9.62535,9.72098,1141235.3715839,0
+DRH.US,D,20140611,000000,9.69408,9.73692,9.60842,9.64627,1258435.9973995,0
+DRH.US,D,20140612,000000,9.6383,9.68512,9.48889,9.58252,1516811.6558103,0
+DRH.US,D,20140613,000000,9.61838,9.61838,9.48291,9.59049,1282301.9817542,0
+DRH.US,D,20140616,000000,9.56758,9.59846,9.43012,9.48889,1391569.7001381,0
+DRH.US,D,20140617,000000,9.48889,9.65922,9.45671,9.64627,1813797.7444691,0
+DRH.US,D,20140618,000000,9.6383,9.77975,9.55463,9.76281,1861176.3363859,0
+DRH.US,D,20140619,000000,9.78572,9.8694,9.70305,9.8694,1597943.7548981,0
+DRH.US,D,20140620,000000,9.84748,9.9461,9.716,9.9461,2783835.1108369,0
+DRH.US,D,20140623,000000,9.93116,9.96403,9.82358,9.91024,1732271.1082235,0
+DRH.US,D,20140624,000000,9.87836,9.95506,9.77178,9.78572,1383797.4185214,0
+DRH.US,D,20140625,000000,9.76281,9.84748,9.73692,9.84051,1106999.9869684,0
+DRH.US,D,20140626,000000,9.84948,9.90426,9.74787,9.88832,1245891.1212586,0
+DRH.US,D,20140627,000000,9.83354,10.1314,9.83354,10.1134,2591303.9895842,0
+DRH.US,D,20140630,000000,10.0975,10.0975,9.93315,9.97498,1645720.8996181,0
+DRH.US,D,20140701,000000,9.96702,10.1065,9.95008,10.0208,1869510.8083546,0
+DRH.US,D,20140702,000000,9.98893,10.0905,9.94112,10.0816,1740189.9608963,0
+DRH.US,D,20140703,000000,10.0905,10.0975,9.94112,10.0597,897019.88266472,0
+DRH.US,D,20140707,000000,10.0278,10.0367,9.90426,9.93315,1512575.1499433,0
+DRH.US,D,20140708,000000,9.92618,10.0039,9.91223,9.97498,1358873.3116112,0
+DRH.US,D,20140709,000000,10.0208,10.0816,9.91223,10.0367,1408879.1395124,0
+DRH.US,D,20140710,000000,9.93315,10.0975,9.90426,10.0437,1171185.0586767,0
+DRH.US,D,20140711,000000,10.0367,10.0437,9.89629,9.95905,1251424.6805807,0
+DRH.US,D,20140714,000000,10.0208,10.0975,9.94112,10.0128,1025350.873539,0
+DRH.US,D,20140715,000000,10.0437,10.0975,9.93315,10.0517,1591775.7236073,0
+DRH.US,D,20140716,000000,10.0905,10.1603,10.0517,10.1364,1789624.5632434,0
+DRH.US,D,20140717,000000,10.0905,10.1364,10.0039,10.0278,1030014.0417267,0
+DRH.US,D,20140718,000000,10.0208,10.1692,10.0128,10.1214,1659703.376802,0
+DRH.US,D,20140721,000000,10.0816,10.0816,9.95905,9.98196,1740037.3663722,0
+DRH.US,D,20140722,000000,10.0278,10.0726,9.98893,10.0597,1021377.3924438,0
+DRH.US,D,20140723,000000,9.94112,10.0816,9.94112,10.0676,1955817.0665038,0
+DRH.US,D,20140724,000000,10.0975,10.1314,9.95905,10.0039,1169119.009133,0
+DRH.US,D,20140725,000000,9.95008,9.95905,9.84948,9.88832,1761934.6805835,0
+DRH.US,D,20140728,000000,9.91223,9.98196,9.86342,9.90426,1172214.0678032,0
+DRH.US,D,20140729,000000,9.90426,9.94112,9.79369,9.82557,1621314.8109608,0
+DRH.US,D,20140730,000000,9.86342,9.91721,9.78074,9.89629,1773745.6975327,0
+DRH.US,D,20140731,000000,9.79369,9.80067,9.45472,9.53969,3290082.5032778,0
+DRH.US,D,20140801,000000,9.52375,9.63232,9.49685,9.55861,2017971.2255654,0
+DRH.US,D,20140804,000000,9.59049,9.84948,9.53072,9.82557,1773672.4120047,0
+DRH.US,D,20140805,000000,9.78074,9.86342,9.60842,9.62535,1929976.3885375,0
+DRH.US,D,20140806,000000,9.56758,9.72197,9.54766,9.68611,1414754.0286911,0
+DRH.US,D,20140807,000000,9.74787,9.79369,9.61838,9.68611,1294817.7444662,0
+DRH.US,D,20140808,000000,9.74787,9.86342,9.61838,9.66918,1677572.9987056,0
+DRH.US,D,20140811,000000,9.73194,9.89629,9.73194,9.84948,1925994.8761516,0
+DRH.US,D,20140812,000000,9.83354,9.87239,9.75684,9.78572,1332801.7340361,0
+DRH.US,D,20140813,000000,9.84948,9.95905,9.8425,9.94112,1256147.0795377,0
+DRH.US,D,20140814,000000,9.98196,10.0597,9.94112,9.97498,1764293.8722393,0
+DRH.US,D,20140815,000000,10.0597,10.1065,9.86342,9.92618,2176736.792711,0
+DRH.US,D,20140818,000000,10.0278,10.1752,10.0208,10.1752,1394017.2359921,0
+DRH.US,D,20140819,000000,10.1991,10.3565,10.1692,10.2629,2255820.9126593,0
+DRH.US,D,20140820,000000,10.2539,10.3904,10.1692,10.3645,1947968.487625,0
+DRH.US,D,20140821,000000,10.3645,10.4272,10.3316,10.3904,2398554.0156588,0
+DRH.US,D,20140822,000000,10.3495,10.3645,10.229,10.2927,1367015.0326022,0
+DRH.US,D,20140825,000000,10.3645,10.3645,10.1214,10.229,2056744.2894509,0
+DRH.US,D,20140826,000000,10.229,10.3495,10.2071,10.3057,1416085.2151318,0
+DRH.US,D,20140827,000000,10.3057,10.3495,10.2698,10.3057,859746.66232553,0
+DRH.US,D,20140828,000000,10.2698,10.3236,10.238,10.2539,1191316.4928359,0
+DRH.US,D,20140829,000000,10.2629,10.3824,10.229,10.3645,1932910.8213928,0
+DRH.US,D,20140902,000000,10.3904,10.4551,10.3824,10.4192,1778354.654508,0
+DRH.US,D,20140903,000000,10.4402,10.5617,10.4093,10.488,1935465.7757605,0
+DRH.US,D,20140904,000000,10.5189,10.5189,10.3824,10.4471,1337449.8435538,0
+DRH.US,D,20140905,000000,10.4352,10.5886,10.4352,10.5617,1370056.8839711,0
+DRH.US,D,20140908,000000,10.5697,10.6284,10.5099,10.5557,1107431.6688458,0
+DRH.US,D,20140909,000000,10.5338,10.5438,10.4471,10.488,2661838.8005364,0
+DRH.US,D,20140910,000000,10.4471,10.4631,10.3495,10.3694,1565623.8331248,0
+DRH.US,D,20140911,000000,10.3316,10.4352,10.3057,10.3764,1562469.5436854,0
+DRH.US,D,20140912,000000,10.3565,10.3694,10.0128,10.0816,2030302.2685902,0
+DRH.US,D,20140915,000000,10.1065,10.1692,10.0726,10.1065,1671671.0039207,0
+DRH.US,D,20140916,000000,10.0726,10.2927,10.0726,10.2629,1669928.2138294,0
+DRH.US,D,20140917,000000,10.2927,10.3904,10.2469,10.2838,1787084.6675458,0
+DRH.US,D,20140918,000000,10.3057,10.4192,10.2987,10.4003,1526349.8174792,0
+DRH.US,D,20140919,000000,10.4402,10.47,10.238,10.3137,3960568.7875058,0
+DRH.US,D,20140922,000000,10.2927,10.3495,10.2071,10.2071,1573777.6010518,0
+DRH.US,D,20140923,000000,10.1842,10.2071,9.91721,9.92618,2426683.6114868,0
+DRH.US,D,20140924,000000,9.92618,10.1314,9.92618,10.0367,2471623.7027517,0
+DRH.US,D,20140925,000000,10.0208,10.0278,9.92618,9.97498,1882443.1942739,0
+DRH.US,D,20140926,000000,9.99092,10.234,9.95207,10.2041,1881765.5541174,0
+DRH.US,D,20140929,000000,10.0945,10.1254,9.99889,10.0756,2422524.4067932,0
+DRH.US,D,20140930,000000,10.0945,10.1872,9.94211,9.94211,1849591.1994888,0
+DRH.US,D,20141001,000000,9.90625,9.98295,9.75684,9.8176,1606116.5971407,0
+DRH.US,D,20141002,000000,9.82557,9.91422,9.66818,9.82557,1253194.5762782,0
+DRH.US,D,20141003,000000,9.92817,9.99092,9.8176,9.96004,1215577.0143484,0
+DRH.US,D,20141006,000000,9.98295,10.0756,9.93514,9.96004,1203824.224257,0
+DRH.US,D,20141007,000000,9.91422,9.99889,9.8435,9.8435,1690272.4771933,0
+DRH.US,D,20141008,000000,9.89032,10.224,9.87338,10.218,4531148.8266224,0
+DRH.US,D,20141009,000000,10.2041,10.2748,10.0298,10.0686,3192380.8474755,0
+DRH.US,D,20141010,000000,10.0467,10.2429,10.0148,10.0537,2505257.7444729,0
+DRH.US,D,20141013,000000,10.0616,10.1792,9.91422,9.9192,2672066.6492978,0
+DRH.US,D,20141014,000000,10.0228,10.2658,9.9192,9.99889,3868866.5058886,0
+DRH.US,D,20141015,000000,9.89032,10.1164,9.80067,10.0387,3319288.2920655,0
+DRH.US,D,20141016,000000,9.86442,10.2748,9.86442,10.234,1963222.9204803,0
+DRH.US,D,20141017,000000,10.3734,10.3814,10.1722,10.3107,2156263.0247839,0
+DRH.US,D,20141020,000000,10.2808,10.486,10.2808,10.486,1843422.1642867,0
+DRH.US,D,20141021,000000,10.5697,10.6573,10.5079,10.6334,1807104.6675459,0
+DRH.US,D,20141022,000000,10.6812,10.7848,10.6045,10.6185,1895771.1212622,0
+DRH.US,D,20141023,000000,10.743,10.8705,10.6334,10.75,2450451.21253,0
+DRH.US,D,20141024,000000,10.7669,10.7988,10.6663,10.735,2022491.8383425,0
+DRH.US,D,20141027,000000,10.7141,10.7988,10.6992,10.7988,1739802.4511179,0
+DRH.US,D,20141028,000000,10.8217,10.9781,10.743,10.9591,2201491.2386042,0
+DRH.US,D,20141029,000000,10.9312,10.994,10.7759,10.9223,1717802.7379496,0
+DRH.US,D,20141030,000000,10.8615,11.1215,10.8535,11.1215,2202843.5071831,0
+DRH.US,D,20141031,000000,11.2859,11.3177,11.1215,11.254,2285219.4524248,0
+DRH.US,D,20141103,000000,11.237,11.3715,11.237,11.2859,1204142.4641527,0
+DRH.US,D,20141104,000000,11.4333,11.4791,11.1295,11.2072,2701686.0495588,0
+DRH.US,D,20141105,000000,11.2938,11.3177,11.0797,11.1992,2639107.2359991,0
+DRH.US,D,20141106,000000,11.2072,11.2689,11.0358,11.1295,2369600.2086182,0
+DRH.US,D,20141107,000000,11.1444,11.1444,11.0179,11.0577,2461487.2099225,0
+DRH.US,D,20141110,000000,11.0667,11.1833,11.0438,11.1753,1392921.968717,0
+DRH.US,D,20141111,000000,11.1902,11.1902,11.1036,11.1574,1609827.053464,0
+DRH.US,D,20141112,000000,11.1364,11.1663,11.0358,11.0946,1309326.2711938,0
+DRH.US,D,20141113,000000,11.0946,11.2759,11.0797,11.2161,1561463.6245198,0
+DRH.US,D,20141114,000000,11.246,11.254,11.1036,11.1524,1280286.1277777,0
+DRH.US,D,20141117,000000,11.1663,11.2161,11.0946,11.1125,1495460.4693695,0
+DRH.US,D,20141118,000000,11.1444,11.3098,11.1295,11.2859,1827028.2920571,0
+DRH.US,D,20141119,000000,11.2221,11.254,11.1295,11.1574,2167504.8240017,0
+DRH.US,D,20141120,000000,11.1444,11.3885,11.0667,11.3616,2028599.6349527,0
+DRH.US,D,20141121,000000,11.4731,11.4791,11.3177,11.3954,2202119.6871049,0
+DRH.US,D,20141124,000000,11.3556,11.4253,11.3377,11.4024,1623878.8005306,0
+DRH.US,D,20141125,000000,11.3885,11.4572,11.3377,11.3954,1931787.4446001,0
+DRH.US,D,20141126,000000,11.4333,11.5986,11.3954,11.5827,1392431.0560704,0
+DRH.US,D,20141128,000000,11.6086,11.7899,11.5578,11.7102,1615959.9478578,0
+DRH.US,D,20141201,000000,11.7162,11.8686,11.6365,11.7022,3686132.5554313,0
+DRH.US,D,20141202,000000,11.7162,11.7959,11.5578,11.7391,2354966.1929727,0
+DRH.US,D,20141203,000000,11.7809,11.8596,11.7102,11.7899,2293503.7288264,0
+DRH.US,D,20141204,000000,11.757,11.7998,11.6853,11.7391,2463314.3285666,0
+DRH.US,D,20141205,000000,11.7022,11.7998,11.6704,11.7809,2061980.6910154,0
+DRH.US,D,20141208,000000,11.773,11.9582,11.7391,11.8337,2841642.3337838,0
+DRH.US,D,20141209,000000,11.7291,12.0309,11.6853,11.9821,3022711.7992346,0
+DRH.US,D,20141210,000000,11.9672,12.025,11.8756,11.9303,1649300.8474668,0
+DRH.US,D,20141211,000000,12.016,12.0449,11.8865,11.9393,2044220.4954482,0
+DRH.US,D,20141212,000000,11.8337,12.016,11.7899,11.7959,2824934.2373039,0
+DRH.US,D,20141215,000000,11.8795,11.8865,11.6235,11.7291,2462744.1069238,0
+DRH.US,D,20141216,000000,11.7022,11.8795,11.6315,11.773,2972099.6088823,0
+DRH.US,D,20141217,000000,11.7998,12.0847,11.757,12.0847,2264546.9100518,0
+DRH.US,D,20141218,000000,12.2501,12.3308,12.008,12.1166,1944773.0378205,0
+DRH.US,D,20141219,000000,12.1226,12.1226,11.8795,11.9204,5042140.7040699,0
+DRH.US,D,20141222,000000,11.9303,12.0847,11.9114,11.9981,2599616.3755034,0
+DRH.US,D,20141223,000000,12.0359,12.0688,11.8686,11.8756,2797833.6506023,0
+DRH.US,D,20141224,000000,11.9024,12.0688,11.9024,11.9911,1070611.2125223,0
+DRH.US,D,20141226,000000,12.0449,12.0758,11.9672,12.025,1534287.7444675,0
+DRH.US,D,20141229,000000,12.0329,12.1415,11.9752,12.0379,1485761.6818857,0
+DRH.US,D,20141230,000000,12.0708,12.1256,11.9931,12.0001,1604246.3103088,0
+DRH.US,D,20141231,000000,12.0548,12.1345,11.7202,11.7391,1560902.4380791,0
+DRH.US,D,20150102,000000,11.8247,11.8945,11.765,11.8088,1637219.7783664,0
+DRH.US,D,20150105,000000,11.749,11.8437,11.7102,11.749,2530264.1721132,0
+DRH.US,D,20150106,000000,11.8168,11.8756,11.5897,11.5976,2386173.7809781,0
+DRH.US,D,20150107,000000,11.6504,11.7102,11.5429,11.6076,4638416.7536113,0
+DRH.US,D,20150108,000000,11.7202,12.0001,11.6355,11.8945,5825753.7418839,0
+DRH.US,D,20150109,000000,11.9323,11.9672,11.757,11.8088,2468073.8722432,0
+DRH.US,D,20150112,000000,11.8516,11.9532,11.7998,11.9473,2113070.743167,0
+DRH.US,D,20150113,000000,12.01,12.1983,11.9602,12.0479,1892713.2073117,0
+DRH.US,D,20150114,000000,11.8686,12.1584,11.8686,12.1584,1244281.8513759,0
+DRH.US,D,20150115,000000,12.2212,12.2282,11.9672,12.1116,1475736.6232155,0
+DRH.US,D,20150116,000000,12.1116,12.3258,12.0628,12.3158,1654467.9791487,0
+DRH.US,D,20150120,000000,12.3567,12.3955,12.1057,12.1584,1866406.7144824,0
+DRH.US,D,20150121,000000,12.1664,12.2212,12.0708,12.1824,993111.26467308,0
+DRH.US,D,20150122,000000,12.2849,12.6336,12.1584,12.6147,2390245.6453849,0
+DRH.US,D,20150123,000000,12.5778,12.6406,12.2541,12.261,2017153.0378209,0
+DRH.US,D,20150126,000000,12.2282,12.2381,12.1415,12.2063,3085484.3676835,0
+DRH.US,D,20150127,000000,12.1505,12.2541,12.0628,12.0877,1685775.9582884,0
+DRH.US,D,20150128,000000,12.1584,12.1824,11.8606,11.8756,2608424.693626,0
+DRH.US,D,20150129,000000,11.8795,11.9473,11.7998,11.9224,2542869.2829347,0
+DRH.US,D,20150130,000000,11.8347,11.9034,11.4492,11.4721,2837040.4041879,0
+DRH.US,D,20150202,000000,11.4861,11.511,11.1335,11.3058,3577618.7744659,0
+DRH.US,D,20150203,000000,11.3058,11.6355,11.25,11.6315,3588384.7197071,0
+DRH.US,D,20150204,000000,11.5747,11.7102,11.4781,11.503,1991872.542384,0
+DRH.US,D,20150205,000000,11.503,11.749,11.4861,11.7391,1690336.7275192,0
+DRH.US,D,20150206,000000,11.749,11.757,11.3357,11.4303,4042308.2529561,0
+DRH.US,D,20150209,000000,11.4303,11.5359,11.3446,11.3775,1730188.9960983,0
+DRH.US,D,20150210,000000,11.4163,11.4861,11.2908,11.4652,2061184.5893205,0
+DRH.US,D,20150211,000000,11.4572,11.5648,11.3446,11.495,1985783.8200893,0
+DRH.US,D,20150212,000000,11.5817,11.6594,11.4652,11.6435,2382176.2060107,0
+DRH.US,D,20150213,000000,11.6355,11.6694,11.4861,11.5817,1131746.4015709,0
+DRH.US,D,20150217,000000,11.5976,11.6853,11.4781,11.511,2181772.412007,0
+DRH.US,D,20150218,000000,11.511,11.5279,11.258,11.4652,3634961.186461,0
+DRH.US,D,20150219,000000,11.4303,11.4303,11.1086,11.3446,5047038.7875119,0
+DRH.US,D,20150220,000000,11.3147,11.4084,11.2121,11.3058,2623298.6440824,0
+DRH.US,D,20150223,000000,11.3147,11.4163,11.2649,11.4004,2470906.9100529,0
+DRH.US,D,20150224,000000,11.2739,11.3526,11.1713,11.2908,2259390.8213946,0
+DRH.US,D,20150225,000000,11.3147,11.4403,11.2649,11.2739,2708122.1251781,0
+DRH.US,D,20150226,000000,11.2908,11.3446,11.1335,11.3147,1796480.273804,0
+DRH.US,D,20150227,000000,11.3147,11.4652,11.2121,11.4303,2603468.3833261,0
+DRH.US,D,20150302,000000,11.4572,11.6853,11.4084,11.5508,2030499.0352134,0
+DRH.US,D,20150303,000000,11.5508,11.5747,11.3934,11.4781,2205292.0469484,0
+DRH.US,D,20150304,000000,11.4572,11.4721,11.1564,11.1564,2075336.7275214,0
+DRH.US,D,20150305,000000,11.1613,11.2121,10.9522,10.9522,2663550.469376,0
+DRH.US,D,20150306,000000,10.7938,10.7938,10.5248,10.6742,3599446.8187945,0
+DRH.US,D,20150309,000000,10.7609,10.998,10.6742,10.981,3498239.5045828,0
+DRH.US,D,20150310,000000,10.9173,11.0129,10.8545,10.9342,2496610.0521652,0
+DRH.US,D,20150311,000000,10.981,11.1713,10.9024,11.1713,5708726.7927307,0
+DRH.US,D,20150312,000000,11.243,11.4781,11.2351,11.4084,2572101.1734172,0
+DRH.US,D,20150313,000000,11.4403,11.4721,11.2191,11.3307,2011248.031302,0
+DRH.US,D,20150316,000000,11.4303,11.5429,11.3934,11.4004,1486870.0000083,0
+DRH.US,D,20150317,000000,11.3307,11.503,11.2988,11.495,1888509.830519,0
+DRH.US,D,20150318,000000,11.4861,11.6315,11.25,11.5359,3350304.1330044,0
+DRH.US,D,20150319,000000,11.503,11.6435,11.4572,11.5648,1284721.4080906,0
+DRH.US,D,20150320,000000,11.6156,11.9473,11.5747,11.8875,3953843.5854197,0
+DRH.US,D,20150323,000000,11.8875,11.9672,11.7809,11.7998,1431773.3376873,0
+DRH.US,D,20150324,000000,11.773,11.7998,11.5359,11.5429,2741319.4654651,0
+DRH.US,D,20150325,000000,11.3446,11.4721,11.1793,11.2649,5360283.2203689,0
+DRH.US,D,20150326,000000,11.1872,11.2649,11.0478,11.1404,1898367.235995,0
+DRH.US,D,20150327,000000,11.1364,11.2241,11.0777,11.1444,2262768.9830635,0
+DRH.US,D,20150330,000000,11.1992,11.3755,11.1215,11.3665,1976482.5814973,0
+DRH.US,D,20150331,000000,11.3197,11.3924,11.1753,11.255,1825040.5475982,0
+DRH.US,D,20150401,000000,11.239,11.3038,11.1295,11.246,1865631.6949257,0
+DRH.US,D,20150402,000000,11.246,11.494,11.239,11.4064,1882201.2516402,0
+DRH.US,D,20150406,000000,11.3984,11.51,11.3755,11.4213,1252876.3363825,0
+DRH.US,D,20150407,000000,11.4064,11.4213,11.1215,11.1295,926060.02608079,0
+DRH.US,D,20150408,000000,11.1574,11.2709,11.1215,11.1833,1283508.6831884,0
+DRH.US,D,20150409,000000,11.1753,11.2241,10.9273,10.998,1727096.9491622,0
+DRH.US,D,20150410,000000,11.0777,11.1912,11.0558,11.1125,1362597.8226934,0
+DRH.US,D,20150413,000000,11.1524,11.255,11.0946,11.1833,1724775.9061374,0
+DRH.US,D,20150414,000000,11.1833,11.255,11.0657,11.0946,1471939.8305167,0
+DRH.US,D,20150415,000000,11.1215,11.1215,10.9761,10.991,911562.54237797,0
+DRH.US,D,20150416,000000,10.9761,11.1036,10.9113,11.0707,858102.25554586,0
+DRH.US,D,20150417,000000,10.9761,11.0558,10.8824,11.0249,1911074.7457734,0
+DRH.US,D,20150420,000000,11.0498,11.0777,10.991,11.0558,1595856.6232162,0
+DRH.US,D,20150421,000000,11.0777,11.1833,11.0338,11.0498,883130.7692357,0
+DRH.US,D,20150422,000000,11.0866,11.1125,11.0069,11.0707,1531216.7796696,0
+DRH.US,D,20150423,000000,11.0657,11.3128,11.0558,11.2958,3037408.0573833,0
+DRH.US,D,20150424,000000,11.3128,11.3665,11.2709,11.2878,1408437.4185216,0
+DRH.US,D,20150427,000000,11.3337,11.4781,11.2321,11.3128,1661503.3898398,0
+DRH.US,D,20150428,000000,11.2878,11.3924,11.239,11.2878,2049796.2190466,0
+DRH.US,D,20150429,000000,11.2092,11.2789,11.0946,11.1295,1422354.6414682,0
+DRH.US,D,20150430,000000,11.0707,11.1125,10.7061,10.8008,2267854.7979266,0
+DRH.US,D,20150501,000000,10.8087,10.983,10.729,10.8326,1777754.3155249,0
+DRH.US,D,20150504,000000,10.8665,11.0498,10.8406,10.8824,1950621.8253042,0
+DRH.US,D,20150505,000000,10.8406,10.8824,10.5597,10.6274,2324222.4120078,0
+DRH.US,D,20150506,000000,10.6185,10.6673,10.474,10.5687,1715361.2255637,0
+DRH.US,D,20150507,000000,10.6125,10.8884,10.5537,10.8247,2190040.6258271,0
+DRH.US,D,20150508,000000,10.9372,11.1663,10.8824,10.9462,1817171.8904925,0
+DRH.US,D,20150511,000000,10.9372,10.9631,10.6583,10.6822,1853578.7353428,0
+DRH.US,D,20150512,000000,10.6384,10.729,10.4362,10.7061,2010921.7601155,0
+DRH.US,D,20150513,000000,10.7948,10.7948,10.5477,10.5597,1769216.0495536,0
+DRH.US,D,20150514,000000,10.6185,10.7619,10.5687,10.7529,2876968.9700291,0
+DRH.US,D,20150515,000000,10.7788,10.9034,10.7061,10.8824,2001603.4550307,0
+DRH.US,D,20150518,000000,10.8755,10.8755,10.729,10.7619,2973806.2581652,0
+DRH.US,D,20150519,000000,10.7201,10.8326,10.6902,10.7619,3136934.8240071,0
+DRH.US,D,20150520,000000,10.7878,10.8087,10.6673,10.7061,4268817.7575206,0
+DRH.US,D,20150521,000000,10.8326,10.8326,10.6334,10.6742,1217976.3624579,0
+DRH.US,D,20150522,000000,10.6902,10.737,10.6035,10.6334,1243211.6818844,0
+DRH.US,D,20150526,000000,10.5776,10.5956,10.4422,10.492,1459822.6206079,0
+DRH.US,D,20150527,000000,10.5477,10.6673,10.4422,10.6384,1168514.6545046,0
+DRH.US,D,20150528,000000,10.6673,10.6822,10.5069,10.5876,1463272.0599821,0
+DRH.US,D,20150529,000000,10.5597,10.6274,10.4491,10.492,2893165.0717241,0
+DRH.US,D,20150601,000000,10.5398,10.6583,10.4581,10.6274,1320286.9752355,0
+DRH.US,D,20150602,000000,10.5537,10.6583,10.5398,10.5776,1935201.7470773,0
+DRH.US,D,20150603,000000,10.5597,10.6185,10.3844,10.4422,2493575.2281756,0
+DRH.US,D,20150604,000000,10.4033,10.4661,10.3316,10.3565,2012889.4263476,0
+DRH.US,D,20150605,000000,10.2768,10.3057,10.1553,10.2449,1816921.9165682,0
+DRH.US,D,20150608,000000,10.2609,10.2828,10.1722,10.1802,1220360.6518973,0
+DRH.US,D,20150609,000000,10.1882,10.235,10.0846,10.1882,2282890.3781092,0
+DRH.US,D,20150610,000000,10.226,10.4123,10.2051,10.2768,1763432.5163071,0
+DRH.US,D,20150611,000000,10.3236,10.3565,10.2449,10.2828,1033755.6193017,0
+DRH.US,D,20150612,000000,10.2609,10.3057,10.2051,10.2529,946185.43677191,0
+DRH.US,D,20150615,000000,10.226,10.5228,10.1334,10.4491,21994253.898428,0
+DRH.US,D,20150616,000000,10.4491,10.5597,10.4123,10.5398,2156376.4667656,0
+DRH.US,D,20150617,000000,10.5228,10.5956,10.4292,10.5477,10462896.532001,0
+DRH.US,D,20150618,000000,10.5687,10.737,10.5687,10.7061,3005271.8513858,0
+DRH.US,D,20150619,000000,10.7141,10.729,10.5876,10.7141,3147256.0365234,0
+DRH.US,D,20150622,000000,10.729,10.7529,10.5228,10.5298,2654516.2712013,0
+DRH.US,D,20150623,000000,10.5159,10.6035,10.4491,10.5228,1519073.4680658,0
+DRH.US,D,20150624,000000,10.5228,10.6125,10.474,10.474,2431683.0899745,0
+DRH.US,D,20150625,000000,10.5159,10.5537,10.3844,10.4292,3290495.1108398,0
+DRH.US,D,20150626,000000,10.4541,10.5199,10.3674,10.5119,2700910.0260907,0
+DRH.US,D,20150629,000000,10.48,10.6324,10.2947,10.2947,3724352.4641668,0
+DRH.US,D,20150630,000000,10.3814,10.4621,10.1822,10.3007,3895344.6675576,0
+DRH.US,D,20150701,000000,10.2947,10.489,10.2947,10.489,2853600.9257004,0
+DRH.US,D,20150702,000000,10.5448,10.6882,10.5448,10.6005,3068585.5280484,0
+DRH.US,D,20150706,000000,10.5358,10.7201,10.5358,10.6723,2147972.7249142,0
+DRH.US,D,20150707,000000,10.7131,10.8974,10.7131,10.8406,2816548.5658567,0
+DRH.US,D,20150708,000000,10.7778,10.8326,10.6723,10.728,1654839.4263456,0
+DRH.US,D,20150709,000000,10.7998,10.7998,10.5746,10.5926,1966930.3650697,0
+DRH.US,D,20150710,000000,10.6653,10.8087,10.6155,10.7519,1163946.8578944,0
+DRH.US,D,20150713,000000,10.8087,10.8894,10.6982,10.7609,1590182.5163061,0
+DRH.US,D,20150714,000000,10.8247,10.9123,10.7201,10.8824,1551289.9869709,0
+DRH.US,D,20150715,000000,10.8755,11.0358,10.8157,11.0179,1906922.5684591,0
+DRH.US,D,20150716,000000,11.0737,11.1474,10.9771,11.0976,1305196.1799291,0
+DRH.US,D,20150717,000000,11.0807,11.0976,11.0269,11.0587,1101527.6662382,0
+DRH.US,D,20150720,000000,11.0508,11.1245,10.985,11.0737,1023441.4341648,0
+DRH.US,D,20150721,000000,11.0677,11.1155,10.9701,10.993,1251232.9335142,0
+DRH.US,D,20150722,000000,10.985,11.0587,10.9561,10.9641,1347100.4432931,0
+DRH.US,D,20150723,000000,10.9701,10.9701,10.3724,10.489,4247200.5345739,0
+DRH.US,D,20150724,000000,10.47,10.47,10.238,10.3356,2904331.5775912,0
+DRH.US,D,20150727,000000,10.2947,10.3983,10.2708,10.3266,1495185.3976615,0
+DRH.US,D,20150728,000000,10.3595,10.4173,10.2539,10.2947,3978253.6897223,0
+DRH.US,D,20150729,000000,10.3176,10.3814,10.1901,10.2469,3583478.6049744,0
+DRH.US,D,20150730,000000,10.2061,10.2469,10.0686,10.0856,2219466.2711988,0
+DRH.US,D,20150731,000000,10.1334,10.2131,10.0945,10.1413,3318632.7379586,0
+DRH.US,D,20150803,000000,10.1483,10.2539,10.0686,10.2131,1978306.6884074,0
+DRH.US,D,20150804,000000,10.221,10.2469,10.0039,10.1264,2578807.3011878,0
+DRH.US,D,20150805,000000,10.1573,10.1742,9.86641,9.8933,2985275.9452579,0
+DRH.US,D,20150806,000000,9.8933,9.90028,9.58551,9.82756,2983516.0886738,0
+DRH.US,D,20150807,000000,10.4252,10.4252,9.68412,10.0128,2804983.5071865,0
+DRH.US,D,20150810,000000,10.0945,10.1334,9.98893,10.0616,1580110.2738028,0
+DRH.US,D,20150811,000000,10.0288,10.2061,10.0039,10.1413,1943847.4315624,0
+DRH.US,D,20150812,000000,10.1174,10.1662,9.8933,10.1573,2401749.4654632,0
+DRH.US,D,20150813,000000,10.1334,10.229,9.97498,10.1264,2200194.1851492,0
+DRH.US,D,20150814,000000,10.1334,10.1981,10.0387,10.1085,1340882.2164351,0
+DRH.US,D,20150817,000000,10.0856,10.2131,10.0457,10.2131,1645762.0599831,0
+DRH.US,D,20150818,000000,10.1981,10.2539,10.1334,10.221,2346915.827914,0
+DRH.US,D,20150819,000000,10.1573,10.1822,10.0457,10.0945,1617413.6114823,0
+DRH.US,D,20150820,000000,10.0616,10.0856,9.86641,9.88434,2289717.9791523,0
+DRH.US,D,20150821,000000,9.84549,9.88434,9.64926,9.68412,3767747.535875,0
+DRH.US,D,20150824,000000,9.51478,9.70902,9.24793,9.35122,3676707.8357441,0
+DRH.US,D,20150825,000000,9.62137,9.62137,9.11166,9.11923,3576886.9230969,0
+DRH.US,D,20150826,000000,9.28976,9.47295,9.16077,9.46598,3421087.9139696,0
+DRH.US,D,20150827,000000,9.54766,9.70205,9.44187,9.56957,2584899.0352165,0
+DRH.US,D,20150828,000000,9.56957,9.6124,9.47295,9.51478,2129570.0260875,0
+DRH.US,D,20150831,000000,9.48789,9.6124,9.42414,9.46159,3448565.9713361,0
+DRH.US,D,20150901,000000,9.26446,9.36109,9.17521,9.23299,2835696.1668998,0
+DRH.US,D,20150902,000000,9.33648,9.37882,9.20898,9.281,2011943.7418626,0
+DRH.US,D,20150903,000000,9.31517,9.36109,9.08018,9.20898,1657080.156463,0
+DRH.US,D,20150904,000000,9.11166,9.17521,9.00767,9.05648,1974516.9230879,0
+DRH.US,D,20150908,000000,9.14543,9.28976,9.13636,9.24793,1364007.3142188,0
+DRH.US,D,20150909,000000,9.3054,9.38669,9.18487,9.19264,2682381.8383461,0
+DRH.US,D,20150910,000000,9.16854,9.36109,9.1531,9.25769,1776754.4198274,0
+DRH.US,D,20150911,000000,9.23299,9.46159,9.19932,9.434,1514459.4915339,0
+DRH.US,D,20150914,000000,9.44187,9.53072,9.39465,9.52375,2153565.5150055,0
+DRH.US,D,20150915,000000,9.52375,9.55562,9.16077,9.35122,5703595.8018571,0
+DRH.US,D,20150916,000000,9.33648,9.53969,9.31517,9.49685,1716760.6779757,0
+DRH.US,D,20150917,000000,9.49685,9.78074,9.46159,9.6124,2289853.5071836,0
+DRH.US,D,20150918,000000,9.47295,9.51478,8.96822,8.97669,4717083.2464409,0
+DRH.US,D,20150921,000000,9.0001,9.19264,8.97669,9.14543,2605666.9491671,0
+DRH.US,D,20150922,000000,9.06405,9.09552,8.81542,8.83046,2006226.4667648,0
+DRH.US,D,20150923,000000,8.87031,9.04891,8.85556,9.03108,2997000.6258316,0
+DRH.US,D,20150924,000000,8.98406,9.04891,8.86293,8.90278,1915606.4015752,0
+DRH.US,D,20150925,000000,8.95876,9.06405,8.87867,9.01514,2636999.022179,0
+DRH.US,D,20150928,000000,8.94571,8.94571,8.71412,8.79241,1958298.7353434,0
+DRH.US,D,20150929,000000,8.82359,8.97091,8.75934,8.86582,4508944.3155402,0
+DRH.US,D,20150930,000000,8.94571,9.01803,8.86582,8.98884,2828050.3781123,0
+DRH.US,D,20151001,000000,8.98884,9.09164,8.91393,9.07749,2619645.4107056,0
+DRH.US,D,20151002,000000,9.02729,9.10877,8.78414,9.10877,2990965.1108381,0
+DRH.US,D,20151005,000000,9.05259,9.38669,8.98884,9.37882,1805188.2007923,0
+DRH.US,D,20151006,000000,9.34425,9.57256,9.32772,9.54865,2022459.7131795,0
+DRH.US,D,20151007,000000,9.56359,9.95506,9.56359,9.95506,3655896.7536058,0
+DRH.US,D,20151008,000000,9.91522,10.3754,9.88235,10.3386,5109942.8683467,0
+DRH.US,D,20151009,000000,10.3286,10.4023,10.1911,10.4023,5401467.6793,0
+DRH.US,D,20151012,000000,10.4362,10.4422,10.2489,10.3635,4940835.0065465,0
+DRH.US,D,20151013,000000,10.2798,10.3117,10.0527,10.0945,2973751.0430414,0
+DRH.US,D,20151014,000000,10.0945,10.1015,9.88235,9.90725,3193345.606276,0
+DRH.US,D,20151015,000000,9.95506,10.2399,9.91522,10.231,2080246.8578995,0
+DRH.US,D,20151016,000000,10.222,10.231,10.0616,10.0686,2194842.3337802,0
+DRH.US,D,20151019,000000,10.0447,10.215,10.0447,10.1911,1683652.6857982,0
+DRH.US,D,20151020,000000,10.1672,10.3754,10.1085,10.2768,2855750.2998856,0
+DRH.US,D,20151021,000000,10.2798,10.3206,9.92916,9.9461,2011519.0873646,0
+DRH.US,D,20151022,000000,9.97996,10.2957,9.96403,10.0945,3614335.8279211,0
+DRH.US,D,20151023,000000,10.0278,10.0447,9.65225,9.7419,4558742.3337934,0
+DRH.US,D,20151026,000000,9.75086,9.76879,9.46159,9.48988,3568477.1577774,0
+DRH.US,D,20151027,000000,9.46697,9.52475,9.21565,9.38669,4821618.5267544,0
+DRH.US,D,20151028,000000,9.4084,9.62236,9.23866,9.435,4925760.2738215,0
+DRH.US,D,20151029,000000,9.38669,9.63232,9.38669,9.55762,3599215.9191857,0
+DRH.US,D,20151030,000000,9.54168,9.59547,9.45273,9.49885,1933074.4589417,0
+DRH.US,D,20151102,000000,9.51678,9.78572,9.50682,9.76879,2479497.3794141,0
+DRH.US,D,20151103,000000,9.73492,9.7917,9.60543,9.60543,4049100.7171021,0
+DRH.US,D,20151104,000000,9.61539,9.6383,9.51678,9.57953,4315103.089985,0
+DRH.US,D,20151105,000000,9.56359,9.6383,9.35122,9.47394,6861045.3455403,0
+DRH.US,D,20151106,000000,8.49856,9.46159,8.27085,9.44287,4764443.7679536,0
+DRH.US,D,20151109,000000,9.17332,9.39465,9.17332,9.29664,1490096.5710644,0
+DRH.US,D,20151110,000000,9.29664,9.35122,9.22432,9.30441,2712969.0091416,0
+DRH.US,D,20151111,000000,9.31417,9.36109,9.23866,9.34425,3025021.7992346,0
+DRH.US,D,20151112,000000,9.31995,9.36109,9.26257,9.27134,2289882.6206125,0
+DRH.US,D,20151113,000000,9.27134,9.34425,9.06116,9.06893,2220293.4941454,0
+DRH.US,D,20151116,000000,9.06116,9.18199,9.01125,9.16565,1281420.5475952,0
+DRH.US,D,20151117,000000,9.15021,9.22432,8.85756,8.88893,3170355.0326122,0
+DRH.US,D,20151118,000000,8.923,8.95318,8.7437,8.83136,2013484.745774,0
+DRH.US,D,20151119,000000,8.84909,8.88156,8.72687,8.76751,1864466.1538566,0
+DRH.US,D,20151120,000000,8.81632,8.83972,8.71043,8.75934,1393063.5202164,0
+DRH.US,D,20151123,000000,8.75934,8.85756,8.70236,8.83136,1582657.1968798,0
+DRH.US,D,20151124,000000,8.76751,8.8722,8.73623,8.84909,1692452.9726301,0
+DRH.US,D,20151125,000000,8.85756,8.98884,8.82359,8.97938,1282033.9374257,0
+DRH.US,D,20151127,000000,8.95318,9.05259,8.95318,9.01803,1125883.5593283,0
+DRH.US,D,20151130,000000,9.03566,9.12491,8.98884,9.05259,3033503.8461708,0
+DRH.US,D,20151201,000000,9.08507,9.17332,9.03566,9.15021,1980324.5502066,0
+DRH.US,D,20151202,000000,9.06893,9.15021,8.91393,8.93724,2873663.0899769,0
+DRH.US,D,20151203,000000,8.93724,8.97091,8.66142,8.70236,2670681.2516446,0
+DRH.US,D,20151204,000000,8.72687,8.93724,8.70236,8.8964,2108527.040429,0
+DRH.US,D,20151207,000000,8.86582,8.86582,8.66949,8.69509,1413718.9960966,0
+DRH.US,D,20151208,000000,8.65425,8.73623,8.57924,8.61341,1088426.6232134,0
+DRH.US,D,20151209,000000,8.58821,8.73623,8.50653,8.564,2208243.5462966,0
+DRH.US,D,20151210,000000,8.57118,8.64519,8.5144,8.54787,1222154.6414671,0
+DRH.US,D,20151211,000000,8.44188,8.60524,8.37693,8.45862,2956046.062598,0
+DRH.US,D,20151214,000000,8.44188,8.48362,8.26308,8.36996,2025052.8161782,0
+DRH.US,D,20151215,000000,8.40941,8.48362,8.34446,8.43401,1828564.2764118,0
+DRH.US,D,20151216,000000,8.48362,8.5144,8.25541,8.3858,3244862.3207482,0
+DRH.US,D,20151217,000000,8.23957,8.32833,8.14126,8.27962,2204308.2138324,0
+DRH.US,D,20151218,000000,8.27962,8.27962,7.98706,7.99463,7110271.3559719,0
+DRH.US,D,20151221,000000,8.05988,8.10898,7.93785,7.97869,2313861.0430377,0
+DRH.US,D,20151222,000000,8.01136,8.08348,7.92958,7.98706,2120241.6818893,0
+DRH.US,D,20151223,000000,8.01136,8.13379,7.99463,8.10898,3829381.668861,0
+DRH.US,D,20151224,000000,8.11755,8.23957,8.07243,8.21447,1058783.1290802,0
+DRH.US,D,20151228,000000,8.1817,8.19027,8.01884,8.1817,2099582.1903637,0
+DRH.US,D,20151229,000000,8.20242,8.37514,8.16128,8.3594,2072153.324653,0
+DRH.US,D,20151230,000000,8.35064,8.39188,8.17851,8.20242,1554706.2972707,0
+DRH.US,D,20151231,000000,8.18618,8.18618,7.94702,7.94702,3409975.619315,0
+DRH.US,D,20160104,000000,7.87301,7.90618,7.66721,7.86474,3301542.151257,0
+DRH.US,D,20160105,000000,7.88964,8.00469,7.8238,7.93865,2497508.5528171,0
+DRH.US,D,20160106,000000,7.83207,7.89781,7.73295,7.79093,3700514.5893297,0
+DRH.US,D,20160107,000000,7.65884,7.799,7.63444,7.65087,3949648.2399178,0
+DRH.US,D,20160108,000000,7.68375,7.72469,7.46958,7.47785,3152823.7288312,0
+DRH.US,D,20160111,000000,7.41201,7.57647,7.338,7.47785,2703352.542388,0
+DRH.US,D,20160112,000000,7.54369,7.60964,7.32136,7.41201,4696569.3220601,0
+DRH.US,D,20160113,000000,7.32973,7.35443,6.75717,6.76972,3526544.7848958,0
+DRH.US,D,20160114,000000,6.79442,6.93448,6.58026,6.86017,4050043.3898531,0
+DRH.US,D,20160115,000000,6.62957,6.69103,6.41551,6.55546,3169297.9139682,0
+DRH.US,D,20160119,000000,6.58833,6.61293,6.34956,6.39927,3015362.1642932,0
+DRH.US,D,20160120,000000,6.30833,6.53902,5.99535,6.48972,6048913.1942971,0
+DRH.US,D,20160121,000000,6.52259,6.88477,6.44001,6.63794,3318535.3585583,0
+DRH.US,D,20160122,000000,6.76972,6.88477,6.57209,6.71185,3879841.2646892,0
+DRH.US,D,20160125,000000,6.68724,6.72818,6.47717,6.48135,3397577.3142302,0
+DRH.US,D,20160126,000000,6.54729,6.95898,6.54729,6.86017,7277950.6519311,0
+DRH.US,D,20160127,000000,6.8518,6.90131,6.65427,6.72021,8835190.8214313,0
+DRH.US,D,20160128,000000,6.81076,6.86834,6.69551,6.70368,3877081.5124076,0
+DRH.US,D,20160129,000000,6.76135,6.89314,6.74083,6.83536,6346336.9883014,0
+DRH.US,D,20160201,000000,6.76135,6.83965,6.70368,6.70368,4189933.4159295,0
+DRH.US,D,20160202,000000,6.66254,6.67081,6.41551,6.54729,3356636.8057554,0
+DRH.US,D,20160203,000000,6.60487,6.67898,6.38254,6.6212,3259589.7001486,0
+DRH.US,D,20160204,000000,6.58833,6.94255,6.58026,6.8271,3400106.166903,0
+DRH.US,D,20160205,000000,6.79442,6.94255,6.74482,6.77799,3096114.7848934,0
+DRH.US,D,20160208,000000,6.72021,6.75299,6.56373,6.71185,2806207.2751135,0
+DRH.US,D,20160209,000000,6.6212,6.77799,6.53902,6.56373,3724349.4524328,0
+DRH.US,D,20160210,000000,6.6212,6.78626,6.56373,6.65427,2675831.3168337,0
+DRH.US,D,20160211,000000,6.54729,6.5965,6.39927,6.46491,2963103.5593386,0
+DRH.US,D,20160212,000000,6.52259,6.76135,6.50615,6.73655,4143847.8618224,0
+DRH.US,D,20160216,000000,6.79442,6.93448,6.76135,6.89314,3545820.8865909,0
+DRH.US,D,20160217,000000,6.94255,7.3132,6.83536,7.02492,5518515.7105914,0
+DRH.US,D,20160218,000000,7.05789,7.22255,6.95071,7.18968,4267720.4824228,0
+DRH.US,D,20160219,000000,7.16498,7.17314,6.96725,7.01666,3405559.4133176,0
+DRH.US,D,20160222,000000,7.12364,7.22255,7.0826,7.11547,3726331.1734237,0
+DRH.US,D,20160223,000000,7.18968,7.32136,6.94255,7.00849,4357092.6858131,0
+DRH.US,D,20160224,000000,6.92621,7.18968,6.76972,7.18968,3206842.1903699,0
+DRH.US,D,20160225,000000,7.21428,7.35443,7.06626,7.32973,1840624.263374,0
+DRH.US,D,20160226,000000,7.35443,7.44488,7.30493,7.338,2997547.7575135,0
+DRH.US,D,20160229,000000,7.32973,7.43651,7.30493,7.32973,3549936.9230967,0
+DRH.US,D,20160301,000000,7.37884,7.65884,7.3627,7.63444,2578960.8996233,0
+DRH.US,D,20160302,000000,7.62617,7.83207,7.38711,7.8238,2977038.8526894,0
+DRH.US,D,20160303,000000,7.83207,7.96803,7.79093,7.90618,1984040.0260867,0
+DRH.US,D,20160304,000000,7.92271,8.02123,7.84003,8.00469,2624370.8213967,0
+DRH.US,D,20160307,000000,7.96375,8.1036,7.93048,8.09534,3208994.5762891,0
+DRH.US,D,20160308,000000,8.02123,8.07492,7.69211,7.77439,3324763.6245296,0
+DRH.US,D,20160309,000000,7.8238,7.8238,7.65087,7.69211,1548341.4993568,0
+DRH.US,D,20160310,000000,7.73295,7.77011,7.43651,7.55186,1513095.1760189,0
+DRH.US,D,20160311,000000,7.63444,7.86474,7.55186,7.85657,2094330.730129,0
+DRH.US,D,20160314,000000,7.86474,7.96375,7.73295,7.799,1707778.6831908,0
+DRH.US,D,20160315,000000,7.74929,7.8238,7.64271,7.70018,1306679.9608939,0
+DRH.US,D,20160316,000000,7.68375,7.88964,7.65884,7.88137,1522336.1799303,0
+DRH.US,D,20160317,000000,7.88137,7.95528,7.70018,7.93048,2494144.445907,0
+DRH.US,D,20160318,000000,7.98885,8.15281,7.93048,8.00469,3567517.4185336,0
+DRH.US,D,20160321,000000,8.00469,8.16994,8.00469,8.06256,3452112.7901105,0
+DRH.US,D,20160322,000000,8.01296,8.22702,7.95528,8.12811,4682350.9257106,0
+DRH.US,D,20160323,000000,8.13667,8.17851,7.96375,8.02979,4367077.5880296,0
+DRH.US,D,20160324,000000,7.94702,8.04633,7.81553,8.02979,2172586.6232194,0
+DRH.US,D,20160328,000000,8.04633,8.0792,7.94702,8.02123,1973972.8031401,0
+DRH.US,D,20160329,000000,8.00051,8.25093,7.91713,8.21696,2897401.5775911,0
+DRH.US,D,20160330,000000,8.27523,8.41748,8.21696,8.30133,2225865.2020985,0
+DRH.US,D,20160331,000000,8.284,8.53532,8.2588,8.44268,4161758.644091,0
+DRH.US,D,20160401,000000,8.34227,8.3594,8.1301,8.23399,2573082.9987106,0
+DRH.US,D,20160404,000000,8.22553,8.31358,8.10898,8.14205,2262355.3715902,0
+DRH.US,D,20160405,000000,8.06745,8.11755,7.94214,7.96724,1764799.8435561,0
+DRH.US,D,20160406,000000,7.99214,7.99214,7.82938,7.93377,1266357.8618063,0
+DRH.US,D,20160407,000000,7.88366,7.9253,7.65864,7.69201,2139882.2034018,0
+DRH.US,D,20160408,000000,7.72498,7.8753,7.70018,7.72498,1836158.8657208,0
+DRH.US,D,20160411,000000,7.78366,7.95907,7.74172,7.83366,1780242.0078326,0
+DRH.US,D,20160412,000000,7.86703,8.03806,7.83366,7.94214,1273102.1382079,0
+DRH.US,D,20160413,000000,8.00051,8.13448,7.97551,8.11755,2265294.8240022,0
+DRH.US,D,20160414,000000,8.14205,8.15869,8.05061,8.08348,1305889.882667,0
+DRH.US,D,20160415,000000,8.08348,8.21696,8.04633,8.09195,1356615.5150011,0
+DRH.US,D,20160418,000000,8.06745,8.08348,7.85866,7.8753,2169231.5515115,0
+DRH.US,D,20160419,000000,7.93377,7.95449,7.71692,7.81712,2259780.3389957,0
+DRH.US,D,20160420,000000,7.80049,7.82549,7.65864,7.68345,2510445.958293,0
+DRH.US,D,20160421,000000,7.69201,7.76682,7.48343,7.50823,3237238.6180103,0
+DRH.US,D,20160422,000000,7.55017,7.64201,7.39149,7.4666,2776382.0730272,0
+DRH.US,D,20160425,000000,7.44996,7.5667,7.41669,7.5667,1861285.7627223,0
+DRH.US,D,20160426,000000,7.59181,7.76682,7.59181,7.75845,1842025.7236087,0
+DRH.US,D,20160427,000000,7.73345,7.80437,7.68763,7.73345,2946266.9622068,0
+DRH.US,D,20160428,000000,7.70845,7.81712,7.57497,7.61671,2171918.0182651,0
+DRH.US,D,20160429,000000,7.60007,7.67518,7.34965,7.43333,3060281.17342,0
+DRH.US,D,20160502,000000,7.44159,7.60007,7.39149,7.55017,2406657.5880187,0
+DRH.US,D,20160503,000000,7.5166,7.66681,7.38322,7.65864,2876356.5841099,0
+DRH.US,D,20160504,000000,7.58354,7.72498,7.48741,7.71692,5024361.4341871,0
+DRH.US,D,20160505,000000,7.73345,7.74172,7.58354,7.62518,2888788.0182691,0
+DRH.US,D,20160506,000000,7.60007,7.91713,7.53323,7.9004,5098638.8266256,0
+DRH.US,D,20160509,000000,7.93377,8.11755,7.89213,8.06745,1907553.0247825,0
+DRH.US,D,20160510,000000,8.12612,8.284,8.04214,8.2588,2661491.4472117,0
+DRH.US,D,20160511,000000,8.21696,8.2588,7.93377,7.94214,1887855.2803234,0
+DRH.US,D,20160512,000000,8.00051,8.00051,7.67518,7.79202,2163251.2516418,0
+DRH.US,D,20160513,000000,7.74172,7.78764,7.61262,7.73345,1883182.0730223,0
+DRH.US,D,20160516,000000,7.72498,7.82101,7.6959,7.76682,1402727.1708031,0
+DRH.US,D,20160517,000000,7.72498,7.74172,7.47506,7.50823,2407260.9387357,0
+DRH.US,D,20160518,000000,7.4916,7.5166,7.16627,7.32485,2740459.1134442,0
+DRH.US,D,20160519,000000,7.22474,7.22474,6.85768,6.96605,4554672.4772093,0
+DRH.US,D,20160520,000000,6.99106,7.07473,6.94125,7.05789,3245632.3207482,0
+DRH.US,D,20160523,000000,7.09116,7.24148,6.99106,6.99932,4915433.0378371,0
+DRH.US,D,20160524,000000,7.0829,7.28281,6.98269,7.19974,5041693.9635223,0
+DRH.US,D,20160525,000000,7.20791,7.50823,7.19974,7.50823,2691321.6688547,0
+DRH.US,D,20160526,000000,7.49997,7.55017,7.33312,7.34148,1272950.5475951,0
+DRH.US,D,20160527,000000,7.32485,7.47506,7.32485,7.39986,1148231.6297326,0
+DRH.US,D,20160531,000000,7.39149,7.49578,7.24984,7.45843,2231673.8331285,0
+DRH.US,D,20160601,000000,7.43333,7.53323,7.36659,7.4916,3190749.4915432,0
+DRH.US,D,20160602,000000,7.4666,7.74172,7.4666,7.70018,2989196.2190519,0
+DRH.US,D,20160603,000000,7.74172,7.85029,7.52487,7.59181,4360651.5515237,0
+DRH.US,D,20160606,000000,7.60844,7.74172,7.52487,7.61671,2939490.5606422,0
+DRH.US,D,20160607,000000,7.58354,7.68345,7.53323,7.61671,1258768.292054,0
+DRH.US,D,20160608,000000,7.62518,7.72489,7.57497,7.67518,1695651.4341685,0
+DRH.US,D,20160609,000000,7.65038,7.67518,7.53323,7.59181,1463919.5827983,0
+DRH.US,D,20160610,000000,7.53323,7.58752,7.40822,7.48343,3152522.5554283,0
+DRH.US,D,20160613,000000,7.50823,7.58354,7.44159,7.4916,2552381.3429086,0
+DRH.US,D,20160614,000000,7.45843,7.55017,7.43333,7.52487,2386484.9934944,0
+DRH.US,D,20160615,000000,7.52487,7.93377,7.48343,7.78366,2778498.3181381,0
+DRH.US,D,20160616,000000,7.74999,7.79202,7.57497,7.76682,1951315.5280422,0
+DRH.US,D,20160617,000000,7.77529,8.04214,7.74172,8.01734,5273601.4993776,0
+DRH.US,D,20160620,000000,8.11755,8.23399,8.02561,8.04214,2650086.010445,0
+DRH.US,D,20160621,000000,8.05888,8.15052,7.97551,8.12612,1895131.6297368,0
+DRH.US,D,20160622,000000,8.15052,8.24266,8.07591,8.17592,3241383.7679451,0
+DRH.US,D,20160623,000000,8.23399,8.36379,8.15869,8.15869,2824516.6101853,0
+DRH.US,D,20160624,000000,7.90887,7.90887,7.47058,7.57497,6867907.079569,0
+DRH.US,D,20160627,000000,7.5166,7.5166,7.17872,7.19127,4114721.3820308,0
+DRH.US,D,20160628,000000,7.25482,7.47496,7.25482,7.33083,2583697.3533391,0
+DRH.US,D,20160629,000000,7.44946,7.67787,7.39866,7.58473,4326884.9935053,0
+DRH.US,D,20160630,000000,7.60177,7.6441,7.45803,7.6441,4094786.7144948,0
+DRH.US,D,20160701,000000,7.67787,7.87271,7.65247,7.84721,2890381.2255702,0
+DRH.US,D,20160705,000000,7.7966,7.83894,7.62727,7.6441,2062132.2816282,0
+DRH.US,D,20160706,000000,7.5681,7.746,7.55116,7.7204,2693882.6466904,0
+DRH.US,D,20160707,000000,7.73744,7.82181,7.62727,7.72887,2383219.269896,0
+DRH.US,D,20160708,000000,7.83037,8.00828,7.81344,7.95748,2203136.6492952,0
+DRH.US,D,20160711,000000,7.97441,8.08856,7.96594,8.05061,1384826.4276479,0
+DRH.US,D,20160712,000000,8.09285,8.22802,8.08448,8.21935,1797714.0808445,0
+DRH.US,D,20160713,000000,8.23658,8.27005,7.78804,7.86414,2626858.5137044,0
+DRH.US,D,20160714,000000,7.89821,7.96594,7.81344,7.85567,2668850.1173552,0
+DRH.US,D,20160715,000000,7.88117,7.95748,7.6694,7.94044,2791818.2138357,0
+DRH.US,D,20160718,000000,7.95748,8.27005,7.92361,8.23658,2654325.5280461,0
+DRH.US,D,20160719,000000,8.20321,8.38112,8.10978,8.37265,5163031.7079819,0
+DRH.US,D,20160720,000000,8.37265,8.44895,8.27005,8.37265,4473681.9296208,0
+DRH.US,D,20160721,000000,8.32135,8.47465,8.27872,8.43142,4714810.3911606,0
+DRH.US,D,20160722,000000,8.44009,8.54249,8.39785,8.52426,2171564.6414724,0
+DRH.US,D,20160725,000000,8.52426,8.64688,8.48262,8.49856,4170874.1590846,0
+DRH.US,D,20160726,000000,8.49856,8.50732,8.23658,8.27005,2793722.6336531,0
+DRH.US,D,20160727,000000,8.27005,8.27005,7.97441,8.06745,3101317.0534723,0
+DRH.US,D,20160728,000000,8.07591,8.12661,7.95748,8.10131,3382195.3846343,0
+DRH.US,D,20160729,000000,8.10131,8.32135,8.08448,8.31358,2833529.7262218,0
+DRH.US,D,20160801,000000,8.29615,8.38998,8.21935,8.35492,1839359.335082,0
+DRH.US,D,20160802,000000,8.35492,8.39785,8.12661,8.16028,1698002.5945336,0
+DRH.US,D,20160803,000000,8.13508,8.28748,8.09285,8.14365,2028987.144731,0
+DRH.US,D,20160804,000000,8.16895,8.21935,7.95748,7.97441,3169988.6049721,0
+DRH.US,D,20160805,000000,8.05061,8.53352,8.05061,8.52426,4911714.550223,0
+DRH.US,D,20160808,000000,8.55862,8.83783,8.55056,8.81253,3016782.6988434,0
+DRH.US,D,20160809,000000,8.81253,8.85556,8.67696,8.7703,3081217.7444761,0
+DRH.US,D,20160810,000000,8.77946,8.86293,8.69419,8.7187,2381571.8513823,0
+DRH.US,D,20160811,000000,8.73623,8.78683,8.62696,8.65973,1394677.8096558,0
+DRH.US,D,20160812,000000,8.6425,8.75207,8.61012,8.65973,1486314.8370357,0
+DRH.US,D,20160815,000000,8.65973,8.82857,8.65973,8.7187,1609134.3546374,0
+DRH.US,D,20160816,000000,8.65146,8.70236,8.60106,8.6425,1911890.9256952,0
+DRH.US,D,20160817,000000,8.65973,8.67696,8.42266,8.52426,1995148.3050959,0
+DRH.US,D,20160818,000000,8.54249,8.68164,8.54249,8.668,1358619.3220415,0
+DRH.US,D,20160819,000000,8.668,8.8462,8.63513,8.83783,2201362.7379523,0
+DRH.US,D,20160822,000000,8.81253,8.93057,8.6425,8.923,7213056.8188147,0
+DRH.US,D,20160823,000000,8.99073,9.12491,8.90567,8.96533,4464751.1343144,0
+DRH.US,D,20160824,000000,8.96533,9.0499,8.82857,8.98227,4262447.9400499,0
+DRH.US,D,20160825,000000,8.96533,9.09064,8.8964,9.0765,5193551.6167174,0
+DRH.US,D,20160826,000000,9.0499,9.18487,8.98227,9.05847,6100920.8214161,0
+DRH.US,D,20160829,000000,9.0765,9.20131,9.03207,9.03207,3319618.5788973,0
+DRH.US,D,20160830,000000,9.05847,9.05847,8.85556,9.00767,3254883.3637731,0
+DRH.US,D,20160831,000000,8.9738,9.0765,8.87031,8.96533,3754078.2790301,0
+DRH.US,D,20160901,000000,8.93814,8.93814,8.53352,8.56679,4767274.7979406,0
+DRH.US,D,20160902,000000,8.61889,8.76113,8.53352,8.56679,3460770.5215317,0
+DRH.US,D,20160906,000000,8.55862,8.61889,8.31358,8.36379,3523093.3376989,0
+DRH.US,D,20160907,000000,8.37265,8.47465,8.21935,8.38112,2303571.9556843,0
+DRH.US,D,20160908,000000,8.33779,8.33779,8.21088,8.21935,2011689.7522929,0
+DRH.US,D,20160909,000000,8.11815,8.11815,7.89821,7.90667,4543144.5632587,0
+DRH.US,D,20160912,000000,7.87271,7.99114,7.80507,7.89821,3238132.0991054,0
+DRH.US,D,20160913,000000,7.81344,7.87271,7.6694,7.7204,3365507.3663812,0
+DRH.US,D,20160914,000000,7.7712,7.83027,7.68245,7.7712,6722186.336413,0
+DRH.US,D,20160915,000000,7.7204,7.88117,7.68634,7.85567,3752553.3377002,0
+DRH.US,D,20160916,000000,7.78804,7.87271,7.746,7.7966,8076649.4654949,0
+DRH.US,D,20160919,000000,7.84721,7.90667,7.746,7.7712,2265652.2164403,0
+DRH.US,D,20160920,000000,7.83894,7.84721,7.70347,7.75447,2944729.9739408,0
+DRH.US,D,20160921,000000,7.78804,7.92361,7.72887,7.91524,4379348.3963739,0
+DRH.US,D,20160922,000000,7.99981,8.10131,7.93198,7.99114,2899771.8122717,0
+DRH.US,D,20160923,000000,7.99981,8.10131,7.89821,7.94891,2931173.1551663,0
+DRH.US,D,20160926,000000,7.67787,7.84312,7.62727,7.62727,3939123.2333988,0
+DRH.US,D,20160927,000000,7.6187,7.62727,7.48353,7.5173,2880008.8135754,0
+DRH.US,D,20160928,000000,7.52158,7.73614,7.5173,7.71901,3330299.1916744,0
+DRH.US,D,20160929,000000,7.70168,7.83057,7.62458,7.69311,2608881.4732871,0
+DRH.US,D,20160930,000000,7.76204,7.8735,7.66751,7.81334,2299595.4628551,0
+DRH.US,D,20161003,000000,7.77051,7.81334,7.69749,7.76204,1840819.0221746,0
+DRH.US,D,20161004,000000,7.77051,7.9249,7.72937,7.77907,3492979.009146,0
+DRH.US,D,20161005,000000,7.78754,7.83914,7.68474,7.69311,3047381.916575,0
+DRH.US,D,20161006,000000,7.68474,7.77051,7.57716,7.73614,2356314.4459062,0
+DRH.US,D,20161007,000000,7.77907,7.89064,7.70168,7.73614,2894913.8852834,0
+DRH.US,D,20161010,000000,7.82191,7.96803,7.74481,7.94233,2346514.2633769,0
+DRH.US,D,20161011,000000,7.94233,7.94233,7.71901,7.80487,4237468.6180158,0
+DRH.US,D,20161012,000000,7.82191,7.96803,7.77907,7.90787,2761786.2060128,0
+DRH.US,D,20161013,000000,7.83914,7.99383,7.80487,7.96803,2938749.6740712,0
+DRH.US,D,20161014,000000,7.99383,8.01953,7.85617,7.88207,2618443.7288282,0
+DRH.US,D,20161017,000000,7.88207,7.96803,7.86932,7.90787,1619558.9700221,0
+DRH.US,D,20161018,000000,7.96803,8.028,7.93367,7.99383,2801216.8318279,0
+DRH.US,D,20161019,000000,8.028,8.1311,8.00668,8.12263,1851805.8279113,0
+DRH.US,D,20161020,000000,8.11396,8.13986,7.86932,7.9766,2327332.5293481,0
+DRH.US,D,20161021,000000,7.8993,8.01087,7.78336,8.0023,2111048.8657223,0
+DRH.US,D,20161024,000000,8.01087,8.16546,7.99383,8.0538,2407517.9400395,0
+DRH.US,D,20161025,000000,8.03657,8.04513,7.94233,7.99383,1412341.6297341,0
+DRH.US,D,20161026,000000,7.94233,7.94233,7.77907,7.83057,2982918.7614247,0
+DRH.US,D,20161027,000000,7.83914,7.83914,7.64191,7.71034,2417288.0052286,0
+DRH.US,D,20161028,000000,7.72757,7.81334,7.70168,7.77907,2008879.8044441,0
+DRH.US,D,20161031,000000,7.81334,7.91644,7.77051,7.85617,3637933.7679473,0
+DRH.US,D,20161101,000000,7.83057,7.83057,7.59878,7.69311,3478819.8435657,0
+DRH.US,D,20161102,000000,7.68474,7.78754,7.64191,7.65884,3059540.2868489,0
+DRH.US,D,20161103,000000,7.67618,7.73614,7.53015,7.56441,4167487.966125,0
+DRH.US,D,20161104,000000,7.56441,7.72757,7.49568,7.63324,2804230.5736793,0
+DRH.US,D,20161107,000000,7.76204,7.8735,7.72757,7.77907,2680541.6688546,0
+DRH.US,D,20161108,000000,7.77051,7.95957,7.67618,7.94233,2600586.1538607,0
+DRH.US,D,20161109,000000,7.85617,8.29436,7.60735,8.22553,5641323.1812571,0
+DRH.US,D,20161110,000000,8.36279,8.40403,8.13976,8.24266,6020939.2047272,0
+DRH.US,D,20161111,000000,8.25969,8.56868,8.24266,8.53532,4868748.1486582,0
+DRH.US,D,20161114,000000,8.57675,9.00279,8.52625,8.9982,4984507.1577853,0
+DRH.US,D,20161115,000000,8.9982,9.05847,8.75276,8.95497,6317136.2190705,0
+DRH.US,D,20161116,000000,8.95497,9.0499,8.89182,8.98984,6204551.5776096,0
+DRH.US,D,20161117,000000,9.02361,9.05847,8.75745,8.77587,2224167.5880176,0
+DRH.US,D,20161118,000000,8.81811,8.81811,8.67148,8.69868,5127081.6427926,0
+DRH.US,D,20161121,000000,8.74818,8.83514,8.61241,8.62965,3668811.0691209,0
+DRH.US,D,20161122,000000,8.68971,8.82668,8.67606,8.75745,3720279.5958487,0
+DRH.US,D,20161123,000000,8.72318,8.80984,8.62148,8.80068,2027162.0339096,0
+DRH.US,D,20161125,000000,8.82668,8.93724,8.79241,8.89541,997702.15124416,0
+DRH.US,D,20161128,000000,8.86104,8.94651,8.75745,8.80068,3159028.9048416,0
+DRH.US,D,20161129,000000,8.81811,8.98137,8.81811,8.95497,3114151.05608,0
+DRH.US,D,20161130,000000,8.94651,9.11355,8.86104,9.09164,3045760.5997563,0
+DRH.US,D,20161201,000000,9.09164,9.27223,9.05847,9.23099,4603384.2633895,0
+DRH.US,D,20161202,000000,9.28199,9.40153,9.21366,9.23099,5101335.3324926,0
+DRH.US,D,20161205,000000,9.27223,9.4859,9.24633,9.38479,3626596.5971519,0
+DRH.US,D,20161206,000000,9.36806,9.64826,9.35919,9.62635,5076780.6649566,0
+DRH.US,D,20161207,000000,9.65822,9.87438,9.63332,9.85744,4149050.1304013,0
+DRH.US,D,20161208,000000,9.84848,9.92916,9.70006,9.82258,5737479.8175027,0
+DRH.US,D,20161209,000000,9.84848,9.88235,9.76281,9.84848,3762272.2034108,0
+DRH.US,D,20161212,000000,9.87438,9.96901,9.70404,9.80465,2640095.0847605,0
+DRH.US,D,20161213,000000,9.83055,9.83055,9.59945,9.68611,3617588.5006721,0
+DRH.US,D,20161214,000000,9.64826,9.76281,9.57256,9.62635,4619887.5619554,0
+DRH.US,D,20161215,000000,9.62635,9.8176,9.58053,9.61838,4393205.3846399,0
+DRH.US,D,20161216,000000,9.64826,9.77178,9.63133,9.70404,4726474.8370538,0
+DRH.US,D,20161219,000000,9.76281,9.83055,9.60941,9.75385,4336189.2438313,0
+DRH.US,D,20161220,000000,9.78074,9.90028,9.7668,9.89928,2648995.7627267,0
+DRH.US,D,20161221,000000,9.86442,9.95108,9.80963,9.82258,2907507.9530801,0
+DRH.US,D,20161222,000000,9.82258,9.89131,9.64826,9.73492,1958757.5228271,0
+DRH.US,D,20161223,000000,9.73492,9.89928,9.71799,9.89131,1384023.2985736,0
+DRH.US,D,20161227,000000,9.90924,9.96901,9.84051,9.85744,1700958.1095271,0
+DRH.US,D,20161228,000000,9.83553,9.91721,9.74787,9.86143,2081807.9400377,0
+DRH.US,D,20161229,000000,9.87936,9.96602,9.80864,9.95705,2094214.2764133,0
+DRH.US,D,20161230,000000,9.94709,10.0168,9.82557,10.0079,2472219.0221781,0
+DRH.US,D,20170103,000000,10.1035,10.1473,9.92717,10.1214,1970243.2725012,0
+DRH.US,D,20170104,000000,10.1832,10.3814,10.0945,10.3485,4334998.6049786,0
+DRH.US,D,20170105,000000,10.3027,10.3814,9.96104,10.0168,4573660.4563489,0
+DRH.US,D,20170106,000000,10.0168,10.0437,9.73791,9.7917,5833875.384648,0
+DRH.US,D,20170109,000000,9.80864,9.82557,9.61141,9.73791,3648716.7796814,0
+DRH.US,D,20170110,000000,9.7917,9.93813,9.72098,9.74787,3874722.3207518,0
+DRH.US,D,20170111,000000,9.78373,9.90526,9.73492,9.7917,3944242.1773362,0
+DRH.US,D,20170112,000000,9.73791,9.80864,9.56459,9.7917,3472112.7118838,0
+DRH.US,D,20170113,000000,9.84449,9.93813,9.80365,9.84449,2264219.634954,0
+DRH.US,D,20170117,000000,9.89629,9.93813,9.74787,9.89629,3066324.7197042,0
+DRH.US,D,20170118,000000,9.92219,10.0348,9.84449,9.99989,2624974.1721137,0
+DRH.US,D,20170119,000000,10.0248,10.0527,9.84449,9.88733,1666005.9322127,0
+DRH.US,D,20170120,000000,9.89629,9.99989,9.84449,9.87936,1413778.2268658,0
+DRH.US,D,20170123,000000,9.89629,9.99989,9.83553,9.95705,1781736.8318222,0
+DRH.US,D,20170124,000000,9.99989,10.0945,9.93813,9.99291,1906353.3507277,0
+DRH.US,D,20170125,000000,10.0248,10.1911,9.96602,10.1911,2829264.1069258,0
+DRH.US,D,20170126,000000,10.1991,10.4183,10.1652,10.3714,3985506.9491748,0
+DRH.US,D,20170127,000000,10.3814,10.4183,10.1563,10.2619,2591543.9243952,0
+DRH.US,D,20170130,000000,10.1473,10.1832,9.79967,9.85346,2982130.6910206,0
+DRH.US,D,20170131,000000,9.86143,9.90526,9.73791,9.78373,4071155.6453943,0
+DRH.US,D,20170201,000000,9.83553,9.9969,9.70703,9.74787,2572724.6023612,0
+DRH.US,D,20170202,000000,9.72098,9.79967,9.67914,9.72098,2188695.3846276,0
+DRH.US,D,20170203,000000,9.82557,9.90526,9.73791,9.83553,2279012.2685916,0
+DRH.US,D,20170206,000000,9.83553,9.89629,9.72596,9.7917,1765660.195577,0
+DRH.US,D,20170207,000000,9.8176,9.93016,9.6891,9.72098,1966012.7901022,0
+DRH.US,D,20170208,000000,9.72098,9.74787,9.56459,9.71401,2809813.3246572,0
+DRH.US,D,20170209,000000,9.73791,9.87936,9.67914,9.80864,3725502.9465658,0
+DRH.US,D,20170210,000000,9.8694,9.8694,9.77875,9.80864,2173075.5280434,0
+DRH.US,D,20170213,000000,9.8694,9.93016,9.8176,9.90526,1814154.1329958,0
+DRH.US,D,20170214,000000,9.84449,9.99291,9.77078,9.96602,2901348.9569914,0
+DRH.US,D,20170215,000000,9.89629,9.9969,9.74787,9.94709,2024160.3389944,0
+DRH.US,D,20170216,000000,9.95705,10.0357,9.80864,9.82557,2187916.3494255,0
+DRH.US,D,20170217,000000,9.86143,9.86143,9.64428,9.7668,1952500.1434268,0
+DRH.US,D,20170221,000000,9.80864,9.99989,9.77576,9.97498,3103617.0143589,0
+DRH.US,D,20170222,000000,9.87936,10.0696,9.58252,9.87936,5222402.0208897,0
+DRH.US,D,20170223,000000,9.87936,9.87936,9.62037,9.66022,4917781.1864681,0
+DRH.US,D,20170224,000000,9.65025,9.72098,9.52375,9.6891,3574549.8174906,0
+DRH.US,D,20170227,000000,9.67914,9.8176,9.66022,9.72098,3540449.9609063,0
+DRH.US,D,20170228,000000,9.67914,9.69906,9.36706,9.43599,3754960.7171005,0
+DRH.US,D,20170301,000000,9.56459,9.7668,9.55762,9.63531,2997233.5332632,0
+DRH.US,D,20170302,000000,9.60145,9.62834,9.44486,9.54268,1882385.9713273,0
+DRH.US,D,20170303,000000,9.45472,9.57355,9.29763,9.41727,2752569.2959737,0
+DRH.US,D,20170306,000000,9.36706,9.56459,9.35302,9.55762,1682509.2307786,0
+DRH.US,D,20170307,000000,9.56459,9.56459,9.40053,9.50482,1931085.7105714,0
+DRH.US,D,20170308,000000,9.46996,9.57355,9.3064,9.44486,3120608.2138375,0
+DRH.US,D,20170309,000000,9.45472,9.54566,9.3064,9.34923,2382569.7392571,0
+DRH.US,D,20170310,000000,9.34923,9.46398,9.28887,9.3838,2739257.4315668,0
+DRH.US,D,20170313,000000,9.40053,9.48291,9.3064,9.32094,1988860.8083553,0
+DRH.US,D,20170314,000000,9.31517,9.4084,9.24355,9.36706,1174622.4511148,0
+DRH.US,D,20170315,000000,9.41727,9.67914,9.40053,9.61141,2515346.0495577,0
+DRH.US,D,20170316,000000,9.60145,9.72098,9.56459,9.67018,3941425.2021081,0
+DRH.US,D,20170317,000000,9.69807,9.75285,9.55762,9.71401,4508208.4485258,0
+DRH.US,D,20170320,000000,9.67914,9.75783,9.51877,9.54268,1632279.530648,0
+DRH.US,D,20170321,000000,9.57355,9.62834,9.29375,9.33947,2995450.5867182,0
+DRH.US,D,20170322,000000,9.31517,9.46996,9.21934,9.44486,2684496.0756343,0
+DRH.US,D,20170323,000000,9.47793,9.58252,9.42713,9.44486,2331083.1421251,0
+DRH.US,D,20170324,000000,9.47793,9.54965,9.42713,9.46398,1849440.6127874,0
+DRH.US,D,20170327,000000,9.36706,9.4084,9.30152,9.36706,2180272.5684607,0
+DRH.US,D,20170328,000000,9.33947,9.43599,9.27034,9.42713,5757661.447229,0
+DRH.US,D,20170329,000000,9.42215,9.64229,9.37981,9.60842,2515694.4067937,0
+DRH.US,D,20170330,000000,9.63332,9.71301,9.56061,9.71301,1669072.8813653,0
+DRH.US,D,20170331,000000,9.71301,9.84948,9.71301,9.7917,2218188.2920593,0
+DRH.US,D,20170403,000000,9.79967,9.83553,9.46697,9.51976,2582934.3807185,0
+DRH.US,D,20170404,000000,9.43988,9.57953,9.34335,9.52973,4236247.8618229,0
+DRH.US,D,20170405,000000,9.60842,9.70902,9.5098,9.53869,2848078.4094031,0
+DRH.US,D,20170406,000000,9.53869,9.67715,9.44974,9.65822,1827879.6088759,0
+DRH.US,D,20170407,000000,9.63332,9.65324,9.42215,9.43201,1612220.3781055,0
+DRH.US,D,20170410,000000,9.43201,9.63332,9.41238,9.57057,2391936.2320864,0
+DRH.US,D,20170411,000000,9.5885,9.68711,9.47892,9.68711,1549980.8865797,0
+DRH.US,D,20170412,000000,9.59846,9.66818,9.49187,9.5885,3076913.9765491,0
+DRH.US,D,20170413,000000,9.57057,9.72994,9.51976,9.69707,2608430.7170941,0
+DRH.US,D,20170417,000000,9.73692,9.78373,9.64627,9.7658,2614751.342909,0
+DRH.US,D,20170418,000000,9.7658,9.83553,9.68711,9.82557,1718548.6440774,0
+DRH.US,D,20170419,000000,9.85346,10.0328,9.83553,9.94012,3347969.0352208,0
+DRH.US,D,20170420,000000,9.97698,9.99491,9.68711,9.87039,2673728.1225703,0
+DRH.US,D,20170421,000000,9.87039,9.89231,9.7658,9.7658,1707767.640166,0
+DRH.US,D,20170424,000000,9.91522,10.0198,9.7658,10.0019,3239853.8070585,0
+DRH.US,D,20170425,000000,10.0467,10.1961,10.0019,10.1075,2708822.8552954,0
+DRH.US,D,20170426,000000,10.0646,10.3625,10.0646,10.1961,3273168.6049726,0
+DRH.US,D,20170427,000000,10.222,10.235,10.0726,10.0905,2078683.7679386,0
+DRH.US,D,20170428,000000,10.1075,10.1513,9.64826,9.66818,3216397.4185317,0
+DRH.US,D,20170501,000000,9.71301,9.82557,9.64826,9.8176,2375180.9517734,0
+DRH.US,D,20170502,000000,9.8176,9.90625,9.75684,9.8176,2592969.4785021,0
+DRH.US,D,20170503,000000,9.78373,9.92418,9.63332,9.77576,2899179.5045794,0
+DRH.US,D,20170504,000000,9.75684,9.77576,9.51976,9.70604,3064164.3024943,0
+DRH.US,D,20170505,000000,9.72994,9.97698,9.72994,9.89629,4350921.6427883,0
+DRH.US,D,20170508,000000,9.90625,9.90625,9.5616,9.57953,3395133.7940216,0
+DRH.US,D,20170509,000000,9.62635,9.64229,9.43599,9.46697,3994469.8696442,0
+DRH.US,D,20170510,000000,9.44974,9.5885,9.29176,9.54766,4190399.2307926,0
+DRH.US,D,20170511,000000,9.46697,9.48391,9.26347,9.35212,2397286.0756327,0
+DRH.US,D,20170512,000000,9.33459,9.37981,9.28299,9.28299,2148408.422437,0
+DRH.US,D,20170515,000000,9.70604,9.70604,9.43201,9.54766,2804949.3742008,0
+DRH.US,D,20170516,000000,9.53869,9.65324,9.5098,9.52973,3025128.213837,0
+DRH.US,D,20170517,000000,9.38768,9.51976,9.36208,9.4596,2509065.5801965,0
+DRH.US,D,20170518,000000,9.48391,9.69707,9.40442,9.64229,3559618.6440877,0
+DRH.US,D,20170519,000000,9.66818,9.82258,9.63332,9.77576,1859041.0169595,0
+DRH.US,D,20170522,000000,9.82557,9.90127,9.74688,9.78373,1993651.4732836,0
+DRH.US,D,20170523,000000,9.83553,9.90625,9.77576,9.7917,1733358.3442079,0
+DRH.US,D,20170524,000000,9.83553,9.9192,9.7658,9.84549,1855088.6180025,0
+DRH.US,D,20170525,000000,9.86143,9.94012,9.73692,9.83553,3542501.9556912,0
+DRH.US,D,20170526,000000,9.80864,9.89629,9.7917,9.83553,1370492.581494,0
+DRH.US,D,20170530,000000,9.79967,9.85744,9.72994,9.78373,2204854.3416029,0
+DRH.US,D,20170531,000000,9.83553,9.83553,9.5885,9.73692,2103690.1955789,0
+DRH.US,D,20170601,000000,9.75684,9.85346,9.66818,9.84549,1978307.6923187,0
+DRH.US,D,20170602,000000,9.89629,9.94909,9.74688,9.77576,2644989.1525571,0
+DRH.US,D,20170605,000000,9.75684,9.82557,9.72994,9.75684,2122646.0495555,0
+DRH.US,D,20170606,000000,9.72994,9.86143,9.61838,9.7658,1869626.2581591,0
+DRH.US,D,20170607,000000,9.78373,9.83553,9.66818,9.83553,1540263.0247804,0
+DRH.US,D,20170608,000000,9.83553,10.0985,9.78373,10.0108,2058343.5202201,0
+DRH.US,D,20170609,000000,10.0278,10.3186,10.0019,10.1344,3017004.5632502,0
+DRH.US,D,20170612,000000,10.1423,10.3087,10.0377,10.0905,2601102.1642909,0
+DRH.US,D,20170613,000000,10.1164,10.2658,10.0198,10.1702,1924450.8605062,0
+DRH.US,D,20170614,000000,10.1613,10.1961,10.0198,10.0905,1489965.0586785,0
+DRH.US,D,20170615,000000,10.0108,10.1702,10.0019,10.0646,1824992.3598537,0
+DRH.US,D,20170616,000000,10.0198,10.1702,10.0108,10.1613,2546319.7262202,0
+DRH.US,D,20170619,000000,10.2131,10.3047,10.1782,10.2399,3145168.9048416,0
+DRH.US,D,20170620,000000,10.2399,10.2758,10.1115,10.2399,3744386.5189257,0
+DRH.US,D,20170621,000000,10.2579,10.2917,9.99491,10.0985,2980845.6845017,0
+DRH.US,D,20170622,000000,10.0985,10.1961,10.0646,10.0726,2756664.2503413,0
+DRH.US,D,20170623,000000,10.1164,10.1961,10.0646,10.0816,2742760.0782422,0
+DRH.US,D,20170626,000000,10.1254,10.23,10.0865,10.1423,2052645.3194378,0
+DRH.US,D,20170627,000000,10.1513,10.2081,10.0557,10.0646,2689276.7014492,0
+DRH.US,D,20170628,000000,10.1124,10.3356,10.0865,10.0945,2378018.0052284,0
+DRH.US,D,20170629,000000,10.1393,10.1842,9.83752,9.92717,2769837.5749829,0
+DRH.US,D,20170630,000000,9.971,10.0049,9.70703,9.72098,2442596.6101831,0
+DRH.US,D,20170703,000000,9.79369,10.1483,9.75783,10.1314,1009155.7757553,0
+DRH.US,D,20170705,000000,10.1214,10.3166,10.0278,10.227,6001107.9400596,0
+DRH.US,D,20170706,000000,10.1752,10.2808,10.1035,10.1214,3010317.5097952,0
+DRH.US,D,20170707,000000,10.1483,10.2469,10.1035,10.1573,2189624.0026198,0
+DRH.US,D,20170710,000000,10.1314,10.1712,9.89928,9.89928,1953929.7131791,0
+DRH.US,D,20170711,000000,9.93414,10.0686,9.90426,10.0606,1855767.2620703,0
+DRH.US,D,20170712,000000,10.1483,10.2808,10.1124,10.1662,2236447.431564,0
+DRH.US,D,20170713,000000,10.1662,10.2808,10.1124,10.2639,2991967.0143583,0
+DRH.US,D,20170714,000000,10.3963,10.4412,10.2898,10.4342,2295532.6336504,0
+DRH.US,D,20170717,000000,10.4412,10.7201,10.3455,10.5039,7400127.6662734,0
+DRH.US,D,20170718,000000,10.5298,10.5298,10.4053,10.485,3923528.4745982,0
+DRH.US,D,20170719,000000,10.485,10.5926,10.4292,10.5836,3023614.3155319,0
+DRH.US,D,20170720,000000,10.5836,10.5836,10.2738,10.2898,3438137.340306,0
+DRH.US,D,20170721,000000,10.3874,10.4242,10.1931,10.2639,2952146.8709422,0
+DRH.US,D,20170724,000000,10.2639,10.3356,10.1393,10.227,1512695.6193044,0
+DRH.US,D,20170725,000000,10.2808,10.3874,10.2469,10.3874,1105018.2659775,0
+DRH.US,D,20170726,000000,10.3874,10.4412,10.1124,10.1124,2280510.1043152,0
+DRH.US,D,20170727,000000,10.1393,10.3615,10.1214,10.3166,1952774.2112234,0
+DRH.US,D,20170728,000000,10.2987,10.4242,10.2639,10.3784,1458772.5293432,0
+DRH.US,D,20170731,000000,10.4342,10.4581,10.2778,10.3694,2397546.0886705,0
+DRH.US,D,20170801,000000,10.4412,10.4671,10.3356,10.3874,1795042.672761,0
+DRH.US,D,20170802,000000,10.3525,10.3963,10.1393,10.2738,1947823.9243916,0
+DRH.US,D,20170803,000000,10.2101,10.2987,10.0816,10.1314,1105117.6532004,0
+DRH.US,D,20170804,000000,10.1662,10.3266,10.1035,10.3166,1861078.9569856,0
+DRH.US,D,20170807,000000,10.3266,10.3655,10.2549,10.3166,2464522.0339121,0
+DRH.US,D,20170808,000000,10.2639,10.4671,9.93414,9.98893,6218226.8579226,0
+DRH.US,D,20170809,000000,9.89928,9.95307,9.62635,9.70703,3780111.7079742,0
+DRH.US,D,20170810,000000,9.64826,9.80067,9.59746,9.70703,2147398.4876261,0
+DRH.US,D,20170811,000000,9.64229,9.77676,9.63332,9.7668,2503647.4706789,0
+DRH.US,D,20170814,000000,9.83752,9.95307,9.80067,9.95307,1856558.3442085,0
+DRH.US,D,20170815,000000,9.96204,9.96204,9.77676,9.83752,1323376.0104376,0
+DRH.US,D,20170816,000000,9.88235,10.0049,9.88235,9.94311,1474975.6584176,0
+DRH.US,D,20170817,000000,9.93414,10.0507,9.74787,9.74787,1524869.0482484,0
+DRH.US,D,20170818,000000,9.66818,9.73791,9.5367,9.5367,3708729.5958486,0
+DRH.US,D,20170821,000000,9.54666,9.59248,9.49885,9.54666,1943576.3754998,0
+DRH.US,D,20170822,000000,9.56061,9.67715,9.56061,9.60742,1798730.0391235,0
+DRH.US,D,20170823,000000,9.5875,9.62635,9.45671,9.46598,1893521.3559428,0
+DRH.US,D,20170824,000000,9.51777,9.62635,9.46598,9.49885,3625253.3637751,0
+DRH.US,D,20170825,000000,9.51777,9.57854,9.44685,9.51777,2161245.4367787,0
+DRH.US,D,20170828,000000,9.56061,9.60742,9.42912,9.44685,2097937.7835841,0
+DRH.US,D,20170829,000000,9.36706,9.53172,9.34923,9.52773,1183316.3233443,0
+DRH.US,D,20170830,000000,9.5367,9.70703,9.48988,9.65822,2313489.5958408,0
+DRH.US,D,20170831,000000,9.68711,9.79369,9.64229,9.75783,1937969.5306497,0
+DRH.US,D,20170901,000000,9.75783,9.84649,9.72098,9.79369,1106139.6349475,0
+DRH.US,D,20170905,000000,9.79369,9.79369,9.43798,9.44685,3587042.4902417,0
+DRH.US,D,20170906,000000,9.43798,9.55463,9.25968,9.48191,3195165.6975407,0
+DRH.US,D,20170907,000000,9.48988,9.48988,9.33947,9.37692,2209638.9830632,0
+DRH.US,D,20170908,000000,9.32094,9.55463,9.29664,9.48191,2828787.249038,0
+DRH.US,D,20170911,000000,9.60742,9.64229,9.50781,9.5875,1975169.4654608,0
+DRH.US,D,20170912,000000,9.5875,9.65822,9.5367,9.56957,1418640.1694994,0
+DRH.US,D,20170913,000000,9.5875,9.72098,9.56957,9.71401,1690076.7144814,0
+DRH.US,D,20170914,000000,9.68711,9.70703,9.55463,9.64826,1486595.9322117,0
+DRH.US,D,20170915,000000,9.69707,9.69707,9.54666,9.67715,2320964.7197001,0
+DRH.US,D,20170918,000000,9.68711,9.70703,9.59746,9.64826,1983364.3937529,0
+DRH.US,D,20170919,000000,9.67715,9.67715,9.50781,9.56957,1450179.048248,0
+DRH.US,D,20170920,000000,9.56957,9.64627,9.52773,9.59746,1371464.3676739,0
+DRH.US,D,20170921,000000,9.61738,9.69707,9.54666,9.55463,1408269.7653273,0
+DRH.US,D,20170922,000000,9.57854,9.65822,9.56061,9.64826,1082423.2333828,0
+DRH.US,D,20170925,000000,9.69707,9.85147,9.65822,9.74787,1568123.5723686,0
+DRH.US,D,20170926,000000,9.75783,9.79369,9.65324,9.66818,2495910.3259592,0
+DRH.US,D,20170927,000000,9.73094,9.75783,9.56957,9.66818,3561386.5319625,0
+DRH.US,D,20170928,000000,9.70205,9.85346,9.64826,9.85346,1752833.2203488,0
+DRH.US,D,20170929,000000,9.85346,9.89729,9.75385,9.83453,1434555.1760184,0
+DRH.US,D,20171002,000000,9.83453,9.88035,9.75783,9.79071,2637203.820093,0
+DRH.US,D,20171003,000000,9.8166,9.8166,9.6383,9.67217,2406099.413312,0
+DRH.US,D,20171004,000000,9.69209,9.79071,9.61141,9.71799,1675179.6740641,0
+DRH.US,D,20171005,000000,9.75385,9.88035,9.71102,9.80764,1124126.7144782,0
+DRH.US,D,20171006,000000,9.78174,9.88932,9.72695,9.84449,1234234.7066562,0
+DRH.US,D,20171009,000000,9.84449,9.90725,9.78174,9.80764,1335968.0704116,0
+DRH.US,D,20171010,000000,9.85346,9.92518,9.83951,9.89729,1380747.5358617,0
+DRH.US,D,20171011,000000,9.93315,9.96104,9.80764,9.85346,2374310.5606391,0
+DRH.US,D,20171012,000000,9.84449,9.97,9.78174,9.94211,5385871.9165881,0
+DRH.US,D,20171013,000000,9.97897,10.0278,9.83453,9.89729,2514280.8996229,0
+DRH.US,D,20171016,000000,9.94211,10.0138,9.82557,9.87139,2295564.7588133,0
+DRH.US,D,20171017,000000,9.88035,9.96104,9.82557,9.92518,1503808.9960971,0
+DRH.US,D,20171018,000000,9.91522,10.0049,9.88932,9.97,2390015.7496874,0
+DRH.US,D,20171019,000000,9.93315,10.0865,9.85346,10.0686,5308041.6819071,0
+DRH.US,D,20171020,000000,9.97,9.97,9.52076,9.6383,2873184.2242664,0
+DRH.US,D,20171023,000000,9.6383,9.68213,9.47594,9.48391,2106140.7431669,0
+DRH.US,D,20171024,000000,9.5108,9.63033,9.5108,9.52076,5238965.5541362,0
+DRH.US,D,20171025,000000,9.44874,9.82557,9.44874,9.76281,3691115.9713374,0
+DRH.US,D,20171026,000000,9.69209,9.79867,9.64627,9.77278,1905025.1760211,0
+DRH.US,D,20171027,000000,9.72695,9.83453,9.68711,9.79071,1345254.2503335,0
+DRH.US,D,20171030,000000,9.77278,9.79071,9.5865,9.6383,1590514.8109606,0
+DRH.US,D,20171031,000000,9.68213,9.78174,9.56459,9.75385,1815123.911353,0
+DRH.US,D,20171101,000000,9.86143,9.88932,9.73194,9.77278,1270683.7157828,0
+DRH.US,D,20171102,000000,9.79867,9.91123,9.6632,9.88035,1706826.9752377,0
+DRH.US,D,20171103,000000,9.83453,9.95207,9.79867,9.83453,1175166.5710626,0
+DRH.US,D,20171106,000000,9.79071,9.98793,9.79071,9.91522,1753054.0808442,0
+DRH.US,D,20171107,000000,10.3196,10.5189,10.0138,10.1134,3514307.1056259,0
+DRH.US,D,20171108,000000,10.0606,10.3007,10.0417,10.229,2178744.6153968,0
+DRH.US,D,20171109,000000,10.1583,10.2758,10.0945,10.1483,2186865.2542495,0
+DRH.US,D,20171110,000000,10.1045,10.2031,10.0865,10.1951,2273476.7014469,0
+DRH.US,D,20171113,000000,10.1672,10.229,9.97,10.0049,1981597.5097894,0
+DRH.US,D,20171114,000000,9.98793,10.0228,9.88932,9.98793,2007893.9635053,0
+DRH.US,D,20171115,000000,9.95207,10.0646,9.90725,10.0328,1467621.0039195,0
+DRH.US,D,20171116,000000,10.0049,10.0606,9.96104,10.0417,1528642.7509864,0
+DRH.US,D,20171117,000000,9.98793,10.1045,9.97,10.0507,2015098.031302,0
+DRH.US,D,20171120,000000,10.0766,10.0766,9.96104,10.0507,1546178.0704128,0
+DRH.US,D,20171121,000000,10.0865,10.1583,10.0507,10.1045,1837322.3989672,0
+DRH.US,D,20171122,000000,10.1224,10.1951,10.0328,10.0417,1310812.0599812,0
+DRH.US,D,20171124,000000,10.0507,10.0865,9.99291,10.0766,1115546.2842305,0
+DRH.US,D,20171127,000000,10.0945,10.0945,9.97,9.98793,1800000.9908836,0
+DRH.US,D,20171128,000000,9.98793,10.0328,9.79867,9.82557,6192520.7040763,0
+DRH.US,D,20171129,000000,9.83453,9.97897,9.8166,9.91522,2461604.6675496,0
+DRH.US,D,20171130,000000,9.97,10.0606,9.85346,10.0507,2497158.1877584,0
+DRH.US,D,20171201,000000,10.0507,10.1045,9.88434,10.0228,3203831.4602526,0
+DRH.US,D,20171204,000000,10.4451,10.4999,10.1134,10.1134,3379800.0521701,0
+DRH.US,D,20171205,000000,10.1324,10.1762,10.0686,10.0945,2837185.9713327,0
+DRH.US,D,20171206,000000,10.1224,10.1951,10.0138,10.1045,2435908.5528167,0
+DRH.US,D,20171207,000000,10.1045,10.1901,10.0766,10.1045,2333618.018266,0
+DRH.US,D,20171208,000000,10.2121,10.2121,9.99789,10.1134,1956010.8213929,0
+DRH.US,D,20171211,000000,10.1324,10.1951,10.0865,10.0865,2052098.1877559,0
+DRH.US,D,20171212,000000,10.1045,10.1762,9.99789,10.0228,2948177.4054923,0
+DRH.US,D,20171213,000000,10.0328,10.2121,10.0228,10.2121,2943917.8096644,0
+DRH.US,D,20171214,000000,10.1852,10.229,10.1324,10.1762,3809073.5463055,0
+DRH.US,D,20171215,000000,10.1951,10.3724,10.1951,10.3007,5782832.5163296,0
+DRH.US,D,20171218,000000,10.3485,10.5268,10.3485,10.5099,3226139.3742032,0
+DRH.US,D,20171219,000000,10.5099,10.5099,10.2489,10.3196,1863036.5841043,0
+DRH.US,D,20171220,000000,10.3485,10.4103,10.2539,10.2927,1797919.8826698,0
+DRH.US,D,20171221,000000,10.3196,10.3196,10.1722,10.2579,1422826.4797993,0
+DRH.US,D,20171222,000000,10.2489,10.2927,10.1762,10.2121,1870985.5541174,0
+DRH.US,D,20171226,000000,10.239,10.2828,10.1852,10.2031,1655426.7144812,0
+DRH.US,D,20171227,000000,10.2121,10.3007,10.1852,10.2668,1139444.3937482,0
+DRH.US,D,20171228,000000,10.2539,10.4073,10.216,10.3874,1285577.7444661,0
+DRH.US,D,20171229,000000,10.3874,10.3973,10.2539,10.2539,1464468.7223028,0
+DRH.US,D,20180102,000000,10.2629,10.3615,10.1852,10.3256,3265697.4967588,0
+DRH.US,D,20180103,000000,10.3256,10.3973,10.2071,10.234,2063574.902228,0
+DRH.US,D,20180104,000000,10.2439,10.2439,10.1254,10.1523,865038.27901396,0
+DRH.US,D,20180105,000000,10.1523,10.1981,10.1075,10.1802,1401834.6936193,0
+DRH.US,D,20180108,000000,10.1075,10.3356,10.0846,10.3256,1246962.2946615,0
+DRH.US,D,20180109,000000,10.3356,10.3356,10.224,10.2967,1103246.3624573,0
+DRH.US,D,20180110,000000,10.2539,10.4173,10.234,10.3973,1573158.1877532,0
+DRH.US,D,20180111,000000,10.4073,10.5697,10.4073,10.5507,2447553.9243944,0
+DRH.US,D,20180112,000000,10.5796,10.5896,10.489,10.5438,1941657.9009235,0
+DRH.US,D,20180116,000000,10.6075,10.7978,10.5438,10.5896,5847473.3637875,0
+DRH.US,D,20180117,000000,10.5896,10.742,10.5597,10.6792,3041272.1121421,0
+DRH.US,D,20180118,000000,10.6992,10.6992,10.4521,10.489,2719523.5462994,0
+DRH.US,D,20180119,000000,10.4601,10.6992,10.4601,10.6513,1908871.1603757,0
+DRH.US,D,20180122,000000,10.7231,10.7231,10.5896,10.6613,1138157.3794066,0
+DRH.US,D,20180123,000000,10.6992,10.9053,10.6513,10.9053,1674108.5006612,0
+DRH.US,D,20180124,000000,10.8964,10.996,10.8615,10.8804,1773327.0665027,0
+DRH.US,D,20180125,000000,10.9053,10.9432,10.7519,10.7978,1609546.9621993,0
+DRH.US,D,20180126,000000,10.8067,10.8804,10.733,10.7798,1040459.7392496,0
+DRH.US,D,20180129,000000,10.7798,10.7898,10.6703,10.6992,1198139.0743222,0
+DRH.US,D,20180130,000000,10.6324,10.6992,10.5597,10.5985,1321471.5906202,0
+DRH.US,D,20180131,000000,10.5985,10.6992,10.5697,10.6792,1873092.7640261,0
+DRH.US,D,20180201,000000,10.6703,10.742,10.6075,10.6414,1462099.4915336,0
+DRH.US,D,20180202,000000,10.5985,10.6155,10.3455,10.4173,2288958.0182657,0
+DRH.US,D,20180205,000000,10.3694,10.4521,10.0348,10.0796,2731597.5880205,0
+DRH.US,D,20180206,000000,9.93315,10.216,9.76182,10.1712,2703199.9478639,0
+DRH.US,D,20180207,000000,10.1344,10.3057,10.0885,10.0885,1486387.1186524,0
+DRH.US,D,20180208,000000,10.1164,10.1204,9.83453,9.83453,2234548.0313032,0
+DRH.US,D,20180209,000000,9.92618,10.2071,9.73492,10.1164,2710716.2320881,0
+DRH.US,D,20180212,000000,10.1254,10.1623,9.82557,10.0975,2142593.767939,0
+DRH.US,D,20180213,000000,10.0158,10.1344,9.88932,10.0796,2368005.9974057,0
+DRH.US,D,20180214,000000,9.971,10.1941,9.96204,10.1712,2202744.1199601,0
+DRH.US,D,20180215,000000,10.224,10.3057,10.1802,10.216,3802491.9035414,0
+DRH.US,D,20180216,000000,10.224,10.4392,10.224,10.3057,2159419.322046,0
+DRH.US,D,20180220,000000,10.0975,10.3256,10.0975,10.0975,2664526.2712013,0
+DRH.US,D,20180221,000000,9.93315,10.1623,9.88035,9.92618,2767525.5671602,0
+DRH.US,D,20180222,000000,9.95307,10.0019,9.83453,9.90825,2568663.7809791,0
+DRH.US,D,20180223,000000,9.971,10.0935,9.93315,10.0885,1615078.5136987,0
+DRH.US,D,20180226,000000,10.0796,10.1344,9.84449,9.88932,1927770.7953172,0
+DRH.US,D,20180227,000000,9.91621,9.91621,9.38081,9.43599,2277145.9974052,0
+DRH.US,D,20180228,000000,9.45372,9.51678,9.18099,9.33559,4432057.7575215,0
+DRH.US,D,20180301,000000,9.27134,9.37194,9.11634,9.18966,3025359.1134458,0
+DRH.US,D,20180302,000000,9.12591,9.25381,8.96344,9.24444,2699611.9687243,0
+DRH.US,D,20180305,000000,9.26257,9.37194,9.17133,9.37194,3141630.1173578,0
+DRH.US,D,20180306,000000,9.36308,9.43101,9.27134,9.42613,2377259.0482532,0
+DRH.US,D,20180307,000000,9.38967,9.60842,9.38967,9.56061,2269653.8070531,0
+DRH.US,D,20180308,000000,9.57057,9.59846,9.50682,9.5885,1726876.0886667,0
+DRH.US,D,20180309,000000,9.60842,9.70902,9.57057,9.70902,1595575.5280402,0
+DRH.US,D,20180312,000000,9.6901,9.70006,9.61838,9.6901,1654544.2764108,0
+DRH.US,D,20180313,000000,9.6901,9.74289,9.59846,9.62734,1713883.4680669,0
+DRH.US,D,20180314,000000,9.65125,9.70006,9.59846,9.70006,2171316.6753707,0
+DRH.US,D,20180315,000000,9.72496,9.73492,9.60344,9.72496,1910005.5801932,0
+DRH.US,D,20180316,000000,9.71699,9.82557,9.64428,9.80664,3180299.778375,0
+DRH.US,D,20180319,000000,9.80664,9.80664,9.58352,9.77178,2318622.5945371,0
+DRH.US,D,20180320,000000,9.78074,9.83453,9.57953,9.68014,3872670.3259669,0
+DRH.US,D,20180321,000000,9.67018,9.6901,9.41627,9.48889,3396646.6884153,0
+DRH.US,D,20180322,000000,9.39854,9.54268,9.33559,9.33559,2070266.9752397,0
+DRH.US,D,20180323,000000,9.36308,9.36308,9.05359,9.05359,1879410.378107,0
+DRH.US,D,20180326,000000,9.16266,9.32582,9.12122,9.30829,2513689.5958419,0
+DRH.US,D,20180327,000000,9.29853,9.34425,9.16754,9.22631,2373093.8200915,0
+DRH.US,D,20180328,000000,9.39655,9.9202,9.39655,9.76381,7888099.8566281,0
+DRH.US,D,20180329,000000,9.64527,9.73492,9.54467,9.59846,4763489.0482665,0
+DRH.US,D,20180402,000000,9.5885,9.67117,9.42414,9.48789,2426330.2346941,0
+DRH.US,D,20180403,000000,9.54467,9.74488,9.46159,9.64527,2400654.1981881,0
+DRH.US,D,20180404,000000,9.57953,9.71102,9.51578,9.66221,2023438.5267388,0
+DRH.US,D,20180405,000000,9.69109,9.69608,9.57953,9.66221,1553458.4354715,0
+DRH.US,D,20180406,000000,9.64527,9.70106,9.59348,9.69109,3039039.4133155,0
+DRH.US,D,20180409,000000,9.71799,9.71799,9.44187,9.44187,3565675.2412194,0
+DRH.US,D,20180410,000000,9.52574,9.52574,9.36507,9.37782,1837094.5110924,0
+DRH.US,D,20180411,000000,9.35023,9.58352,9.32194,9.57953,4008603.9374409,0
+DRH.US,D,20180412,000000,9.62734,9.90227,9.46996,9.85645,4264800.1043263,0
+DRH.US,D,20180413,000000,9.92916,10.0766,9.9202,10.0676,4448776.8970261,0
+DRH.US,D,20180416,000000,10.1403,10.1872,10.0905,10.1224,1783720.5606358,0
+DRH.US,D,20180417,000000,10.214,10.3157,10.1045,10.2708,2490310.5084885,0
+DRH.US,D,20180418,000000,10.2967,10.3406,10.2429,10.2778,1046194.0808403,0
+DRH.US,D,20180419,000000,10.2708,10.3057,10.1324,10.1872,1165815.1369035,0
+DRH.US,D,20180420,000000,10.1692,10.2529,10.1503,10.1692,1414619.5045711,0
+DRH.US,D,20180423,000000,10.1872,10.2091,10.1274,10.1503,1478473.2855363,0
+DRH.US,D,20180424,000000,10.214,10.218,10.1134,10.1872,1235536.7796679,0
+DRH.US,D,20180425,000000,10.1782,10.2429,10.1134,10.2051,1315585.6584167,0
+DRH.US,D,20180426,000000,10.2529,10.2658,10.1603,10.1872,1736662.2164373,0
+DRH.US,D,20180427,000000,10.2051,10.2868,10.1692,10.2529,889548.77445086,0
+DRH.US,D,20180430,000000,10.2967,10.3057,10.1503,10.1603,1691921.9035297,0
+DRH.US,D,20180501,000000,10.1503,10.2051,10.0208,10.1403,2472544.2894532,0
+DRH.US,D,20180502,000000,10.1045,10.1782,10.0676,10.1503,1520592.3859277,0
+DRH.US,D,20180503,000000,10.1692,10.3983,10.1603,10.3615,2092486.5449921,0
+DRH.US,D,20180504,000000,10.2967,10.49,10.1134,10.3794,1926661.4732832,0
+DRH.US,D,20180507,000000,10.3983,10.6354,10.3884,10.5826,2826301.5645529,0
+DRH.US,D,20180508,000000,10.6015,10.6752,10.5099,10.6294,2414934.8370409,0
+DRH.US,D,20180509,000000,10.6842,10.8854,10.5876,10.8685,3729633.0378305,0
+DRH.US,D,20180510,000000,10.8685,10.9611,10.8486,10.9312,2374188.0834552,0
+DRH.US,D,20180511,000000,10.9034,11.0189,10.9034,11.004,3446879.40028,0
+DRH.US,D,20180514,000000,11.0338,11.0338,10.8117,10.9312,2832848.07042,0
+DRH.US,D,20180515,000000,10.8585,10.8994,10.6752,10.7111,1883087.705356,0
+DRH.US,D,20180516,000000,10.748,10.8027,10.6653,10.7759,1699020.5606353,0
+DRH.US,D,20180517,000000,10.7948,10.8854,10.7908,10.8306,1425670.5606338,0
+DRH.US,D,20180518,000000,10.7579,10.9781,10.6792,10.9611,3883957.3011951,0
+DRH.US,D,20180521,000000,11.0518,11.4273,11.0518,11.3735,4015626.2972845,0
+DRH.US,D,20180522,000000,11.3536,11.4273,11.2859,11.3357,2220627.7966226,0
+DRH.US,D,20180523,000000,11.3636,11.502,11.3187,11.4004,1777141.9296058,0
+DRH.US,D,20180524,000000,11.3924,11.5946,11.3187,11.5757,2337528.2529466,0
+DRH.US,D,20180525,000000,11.6036,11.6205,11.4562,11.6036,2030153.6897115,0
+DRH.US,D,20180529,000000,11.5199,11.6305,11.502,11.5847,2700278.565856,0
+DRH.US,D,20180530,000000,11.6036,11.8427,11.6036,11.7879,1948946.2972729,0
+DRH.US,D,20180531,000000,11.76,11.8955,11.6773,11.7042,4083615.189071,0
+DRH.US,D,20180601,000000,11.8327,11.8955,11.5389,11.8138,11756177.288201,0
+DRH.US,D,20180604,000000,11.8427,11.9443,11.7919,11.9054,3298610.7301358,0
+DRH.US,D,20180605,000000,11.8795,11.8875,11.6484,11.6584,2904742.1773304,0
+DRH.US,D,20180606,000000,11.6484,11.7311,11.5478,11.6036,3379126.427659,0
+DRH.US,D,20180607,000000,11.6116,11.6385,11.4462,11.493,4080103.5071936,0
+DRH.US,D,20180608,000000,11.493,11.5568,11.4144,11.4741,2491329.4785015,0
+DRH.US,D,20180611,000000,11.4831,11.493,11.2759,11.3924,2121012.6858006,0
+DRH.US,D,20180612,000000,11.3835,11.4373,11.253,11.2709,2493904.5110961,0
+DRH.US,D,20180613,000000,11.2709,11.3098,11.0657,11.0966,2380978.5397786,0
+DRH.US,D,20180614,000000,11.1255,11.2998,11.1255,11.2809,2180628.9569874,0
+DRH.US,D,20180615,000000,11.2082,11.2908,11.1394,11.1892,3080488.9048412,0
+DRH.US,D,20180618,000000,11.1892,11.258,11.1444,11.2271,1858316.19297,0
+DRH.US,D,20180619,000000,11.1703,11.261,11.1175,11.1703,2399571.9817605,0
+DRH.US,D,20180620,000000,11.2171,11.3735,11.2082,11.3277,1990953.9635053,0
+DRH.US,D,20180621,000000,11.2998,11.3835,11.2361,11.3536,1573488.4745851,0
+DRH.US,D,20180622,000000,11.3835,11.4193,11.2998,11.3446,2465381.3820216,0
+DRH.US,D,20180625,000000,11.3446,11.3536,11.2082,11.2709,1554513.5462929,0
+DRH.US,D,20180626,000000,11.2809,11.2908,11.1534,11.1703,2339251.9687223,0
+DRH.US,D,20180627,000000,11.2082,11.2709,11.0777,11.2171,4611305.1238849,0
+DRH.US,D,20180628,000000,11.1932,11.248,11.1205,11.24,2913844.6414765,0
+DRH.US,D,20180629,000000,11.2131,11.4442,11.1474,11.4074,3556565.7496939,0
+DRH.US,D,20180702,000000,11.3805,11.4163,11.1434,11.2669,2117974.850077,0
+DRH.US,D,20180703,000000,11.2769,11.5279,11.258,11.4542,1136032.0990937,0
+DRH.US,D,20180705,000000,11.4642,11.5468,11.3606,11.5379,1698354.967415,0
+DRH.US,D,20180706,000000,11.5747,11.6345,11.5279,11.6205,1085630.7301234,0
+DRH.US,D,20180709,000000,11.6385,11.6723,11.509,11.5648,1544483.468066,0
+DRH.US,D,20180710,000000,11.5747,11.6484,11.4911,11.5,1352440.2477259,0
+DRH.US,D,20180711,000000,11.4253,11.5,11.3157,11.3157,1501885.5019641,0
+DRH.US,D,20180712,000000,11.3705,11.3895,11.1743,11.3805,1742275.0847555,0
+DRH.US,D,20180713,000000,11.4074,11.4911,11.3944,11.4642,1567020.2738028,0
+DRH.US,D,20180716,000000,11.4721,11.4911,11.3237,11.4343,1130158.2138264,0
+DRH.US,D,20180717,000000,11.4721,11.4721,11.3157,11.3406,1628827.0795397,0
+DRH.US,D,20180718,000000,11.3327,11.4074,11.2032,11.3157,1722852.4120044,0
+DRH.US,D,20180719,000000,11.2769,11.4542,11.24,11.4163,2291717.7705473,0
+DRH.US,D,20180720,000000,11.4074,11.4203,11.3058,11.3606,1747798.6049641,0
+DRH.US,D,20180723,000000,11.3805,11.509,11.3237,11.4811,1309541.1082211,0
+DRH.US,D,20180724,000000,11.5,11.5,11.2131,11.2321,2230916.883976,0
+DRH.US,D,20180725,000000,11.1932,11.2361,10.9432,11.0169,3652816.7536058,0
+DRH.US,D,20180726,000000,11.0169,11.1793,11.0069,11.0468,2059568.2920584,0
+DRH.US,D,20180727,000000,11.0717,11.0906,10.8914,10.9053,1390558.7614158,0
+DRH.US,D,20180730,000000,10.8954,10.9532,10.8316,10.8864,1686782.8813654,0
+DRH.US,D,20180731,000000,10.9143,11.1574,10.8396,11.0717,3206546.0365238,0
+DRH.US,D,20180801,000000,11.0807,11.2082,10.9761,11.1932,1605725.0717169,0
+DRH.US,D,20180802,000000,11.1295,11.4293,11.1295,11.4074,1910990.4172206,0
+DRH.US,D,20180803,000000,11.3058,11.4721,10.7579,10.9631,3682386.9622109,0
+DRH.US,D,20180806,000000,10.9143,10.998,10.8396,10.9801,1845344.6545083,0
+DRH.US,D,20180807,000000,10.9631,11.0269,10.8954,10.9631,2260568.4093998,0
+DRH.US,D,20180808,000000,10.9532,10.9532,10.7679,10.7948,2061830.104314,0
+DRH.US,D,20180809,000000,10.7579,10.8027,10.6832,10.7021,1750858.5267373,0
+DRH.US,D,20180810,000000,10.6832,10.7948,10.6274,10.7579,1973707.7705456,0
+DRH.US,D,20180813,000000,10.7669,10.7858,10.6543,10.7579,2101691.4080952,0
+DRH.US,D,20180814,000000,10.7579,10.8695,10.733,10.8316,1824763.4680676,0
+DRH.US,D,20180815,000000,10.8316,10.9711,10.7948,10.8864,1578312.2685877,0
+DRH.US,D,20180816,000000,10.8794,11.0069,10.8794,10.9432,1058075.3715835,0
+DRH.US,D,20180817,000000,10.9053,11.0468,10.8695,11.0169,1409450.3650665,0
+DRH.US,D,20180820,000000,11.0169,11.0468,10.8864,10.8954,1529043.3116122,0
+DRH.US,D,20180821,000000,10.8496,11.1006,10.8217,11.0468,3056350.8605125,0
+DRH.US,D,20180822,000000,11.0269,11.0717,10.9801,11.0269,1731925.7627215,0
+DRH.US,D,20180823,000000,11.0468,11.0637,10.8864,10.8864,1147035.9713232,0
+DRH.US,D,20180824,000000,10.8695,10.9631,10.8316,10.8864,966940.29987502,0
+DRH.US,D,20180827,000000,10.8794,10.9053,10.738,10.8217,1908576.0104409,0
+DRH.US,D,20180828,000000,10.8695,11.0548,10.8217,11.0468,1435637.3924461,0
+DRH.US,D,20180829,000000,11.0637,11.1843,11.0269,11.1006,1472353.44199,0
+DRH.US,D,20180830,000000,11.1006,11.2221,11.0468,11.1384,1447070.9387304,0
+DRH.US,D,20180831,000000,11.1205,11.1743,11.0807,11.1105,1473151.5515076,0
+DRH.US,D,20180904,000000,11.0807,11.1056,10.8167,10.9053,1537871.7079617,0
+DRH.US,D,20180905,000000,10.8954,11.0319,10.8396,10.9631,2003772.9074427,0
+DRH.US,D,20180906,000000,11.0069,11.0368,10.8496,10.9053,1493556.049552,0
+DRH.US,D,20180907,000000,10.8595,10.988,10.8595,10.9801,1412966.0625894,0
+DRH.US,D,20180910,000000,11.0269,11.0468,10.9631,10.9801,2371977.4706782,0
+DRH.US,D,20180911,000000,10.9332,11.0418,10.8864,10.9711,1563662.1903608,0
+DRH.US,D,20180912,000000,10.9711,10.998,10.8695,10.8695,1564906.0365146,0
+DRH.US,D,20180913,000000,10.9432,11.1006,10.8864,11.0548,1760077.4445991,0
+DRH.US,D,20180914,000000,11.0468,11.0717,10.8496,11.0548,1635560.3129166,0
+DRH.US,D,20180917,000000,11.0468,11.1474,10.9631,11.0807,1586301.3950545,0
+DRH.US,D,20180918,000000,11.0637,11.1205,11.0069,11.0807,1039351.4211271,0
+DRH.US,D,20180919,000000,11.1006,11.1205,10.8695,10.988,2411291.6427775,0
+DRH.US,D,20180920,000000,11.0269,11.0637,10.9093,11.0468,1654645.6714564,0
+DRH.US,D,20180921,000000,11.0269,11.1384,10.988,10.988,3809925.8670356,0
+DRH.US,D,20180924,000000,10.9801,10.983,10.7908,10.8794,2015886.1017062,0
+DRH.US,D,20180925,000000,10.9053,11.002,10.8695,10.8794,2922516.4276565,0
+DRH.US,D,20180926,000000,10.9053,10.9801,10.8217,10.8396,2057799.4002722,0
+DRH.US,D,20180927,000000,10.8595,10.9542,10.8316,10.9063,1948497.5489027,0
+DRH.US,D,20180928,000000,10.9243,10.9721,10.8396,10.9542,3488983.4420012,0
+DRH.US,D,20181001,000000,10.9542,10.999,10.8316,10.8316,2411642.0078362,0
+DRH.US,D,20181002,000000,10.8217,10.8745,10.6912,10.6912,2605926.9622049,0
+DRH.US,D,20181003,000000,10.7001,10.8446,10.6155,10.8316,3289814.4589493,0
+DRH.US,D,20181004,000000,10.8117,10.8316,10.5129,10.5487,3309456.9882845,0
+DRH.US,D,20181005,000000,10.5577,10.5975,10.4651,10.5129,3296081.877463,0
+DRH.US,D,20181008,000000,10.5129,10.747,10.5129,10.7001,2485271.8774585,0
+DRH.US,D,20181009,000000,10.7001,10.7221,10.484,10.5308,2526825.7757638,0
+DRH.US,D,20181010,000000,10.493,10.5677,10.2858,10.2957,2335299.5697653,0
+DRH.US,D,20181011,000000,10.2688,10.3246,9.94909,10.0238,2082722.5032711,0
+DRH.US,D,20181012,000000,10.1274,10.1364,9.80764,9.93016,1882995.3455125,0
+DRH.US,D,20181015,000000,9.87438,9.99989,9.85545,9.87438,2322558.9309126,0
+DRH.US,D,20181016,000000,9.89231,10.1274,9.8176,10.0806,2904744.1851531,0
+DRH.US,D,20181017,000000,10.0427,10.0895,9.88235,9.9969,1706322.0078322,0
+DRH.US,D,20181018,000000,9.98694,9.9969,9.82656,9.85545,2650306.8709405,0
+DRH.US,D,20181019,000000,9.84549,9.93016,9.79867,9.84549,1580948.5397741,0
+DRH.US,D,20181022,000000,9.86442,9.91621,9.72297,9.72297,3161413.194281,0
+DRH.US,D,20181023,000000,9.54666,9.80764,9.50283,9.716,5361513.011764,0
+DRH.US,D,20181024,000000,9.716,9.716,9.46159,9.46996,3952157.0143637,0
+DRH.US,D,20181025,000000,9.46996,9.76082,9.39555,9.68611,3564274.784896,0
+DRH.US,D,20181026,000000,9.60145,9.69608,9.39555,9.59148,2770239.13952,0
+DRH.US,D,20181029,000000,9.716,9.79867,9.57355,9.66719,2665626.5580331,0
+DRH.US,D,20181030,000000,9.67615,9.88235,9.67615,9.82656,2145537.2359963,0
+DRH.US,D,20181031,000000,9.93016,9.95407,9.75684,9.80764,3030874.6023637,0
+DRH.US,D,20181101,000000,9.65723,9.85047,9.56359,9.73293,3943051.5384836,0
+DRH.US,D,20181102,000000,9.78971,9.87438,9.59148,9.65723,2374873.7549024,0
+DRH.US,D,20181105,000000,9.66719,9.91123,9.64727,9.82656,2452555.4107047,0
+DRH.US,D,20181106,000000,9.85545,10.0148,9.39555,9.5367,3158651.4341767,0
+DRH.US,D,20181107,000000,9.57355,9.93912,9.57355,9.93016,2211637.7705469,0
+DRH.US,D,20181108,000000,9.88235,9.97698,9.74688,9.94909,3348040.3129261,0
+DRH.US,D,20181109,000000,9.90227,9.9969,9.74688,9.8176,1919645.1369077,0
+DRH.US,D,20181112,000000,9.83653,9.95905,9.77078,9.77078,3127789.1916733,0
+DRH.US,D,20181113,000000,9.8176,9.93912,9.77078,9.85545,4019186.1669064,0
+DRH.US,D,20181114,000000,9.89231,9.90227,9.72297,9.84549,2269375.7236111,0
+DRH.US,D,20181115,000000,9.78074,9.85545,9.69608,9.82656,2883779.5045793,0
+DRH.US,D,20181116,000000,9.76082,9.90227,9.75684,9.89231,9111379.8827106,0
+DRH.US,D,20181119,000000,9.91123,9.92119,9.75186,9.83653,2985456.6492996,0
+DRH.US,D,20181120,000000,9.78074,9.86442,9.7419,9.79867,4155956.0365291,0
+DRH.US,D,20181121,000000,9.8176,9.93016,9.78074,9.82656,2523641.3689841,0
+DRH.US,D,20181123,000000,9.78074,9.88733,9.716,9.80764,942253.11604177,0
+DRH.US,D,20181126,000000,9.89231,9.96702,9.84549,9.92119,2332214.5502086,0
+DRH.US,D,20181127,000000,9.93016,9.98694,9.85944,9.90227,1815606.792709,0
+DRH.US,D,20181128,000000,9.91123,10.0338,9.81262,9.9969,2403972.1251764,0
+DRH.US,D,20181129,000000,9.96702,10.0517,9.91123,10.0148,2376140.6910172,0
+DRH.US,D,20181130,000000,10.0338,10.0338,9.77078,9.89231,4525197.6401817,0
+DRH.US,D,20181203,000000,9.98694,10.0806,9.80764,9.98694,6133773.8201125,0
+DRH.US,D,20181204,000000,9.96702,10.0148,9.69608,9.72297,4535820.0261009,0
+DRH.US,D,20181206,000000,9.65723,9.69608,9.46996,9.67615,6407128.8396707,0
+DRH.US,D,20181207,000000,9.66719,9.71799,9.42314,9.433,4203290.4563468,0
+DRH.US,D,20181210,000000,9.45173,9.45173,9.19832,9.26347,5617501.3690014,0
+DRH.US,D,20181211,000000,9.15121,9.39954,9.11355,9.13258,5450545.8931204,0
+DRH.US,D,20181212,000000,9.20798,9.32871,9.15987,9.16944,3945805.2672971,0
+DRH.US,D,20181213,000000,9.18866,9.31995,9.18866,9.28299,3028471.2386088,0
+DRH.US,D,20181214,000000,9.23488,9.34824,9.22233,9.30152,3246765.7366544,0
+DRH.US,D,20181217,000000,9.31995,9.32871,8.96344,8.99163,5002325.5802105,0
+DRH.US,D,20181218,000000,8.96344,9.13258,8.96344,8.96344,3919082.1512605,0
+DRH.US,D,20181219,000000,8.96344,9.15121,8.75227,8.78524,3844342.9596043,0
+DRH.US,D,20181220,000000,8.70067,8.74759,8.43321,8.48491,4668608.3833377,0
+DRH.US,D,20181221,000000,8.52237,8.59747,8.35343,8.42843,7488390.5476298,0
+DRH.US,D,20181224,000000,8.39098,8.41449,8.2314,8.2314,1459903.9374267,0
+DRH.US,D,20181226,000000,8.25949,8.52237,8.16108,8.49408,3885249.3350934,0
+DRH.US,D,20181227,000000,8.37215,8.46609,8.17512,8.46609,3194477.0143594,0
+DRH.US,D,20181228,000000,8.52237,8.62078,8.40971,8.50354,2589274.0808489,0
+DRH.US,D,20181231,000000,8.53173,8.53173,8.37215,8.52237,1876532.1642869,0
+DRH.US,D,20190102,000000,8.40034,8.49408,8.29705,8.41897,2287954.1069228,0
+DRH.US,D,20190103,000000,8.40004,8.57127,8.3335,8.37146,2036714.2503373,0
+DRH.US,D,20190104,000000,8.4381,8.67597,8.4381,8.60943,2015739.5306501,0
+DRH.US,D,20190107,000000,8.59986,8.80914,8.57606,8.77099,1940486.3363863,0
+DRH.US,D,20190108,000000,8.55225,9.04233,8.55225,8.98037,2334965.2672881,0
+DRH.US,D,20190109,000000,9.00896,9.14643,8.93276,9.13258,1803272.7379501,0
+DRH.US,D,20190110,000000,8.91383,9.22801,8.91383,9.18966,4294230.7692547,0
+DRH.US,D,20190111,000000,9.17999,9.2557,9.14643,9.23677,1879851.0951865,0
+DRH.US,D,20190114,000000,9.16077,9.21854,9.0755,9.19932,3282475.8670327,0
+DRH.US,D,20190115,000000,9.22801,9.27522,9.15121,9.23677,1744220.664938,0
+DRH.US,D,20190116,000000,9.27522,9.51279,9.27522,9.47494,2633950.1434306,0
+DRH.US,D,20190117,000000,9.43699,9.56957,9.41727,9.53271,5941660.3259784,0
+DRH.US,D,20190118,000000,9.56957,9.62834,9.51279,9.56957,3349213.885286,0
+DRH.US,D,20190122,000000,9.54268,9.57953,9.32194,9.38967,4061438.7875064,0
+DRH.US,D,20190123,000000,9.38081,9.44685,9.22332,9.26546,3229230.4172279,0
+DRH.US,D,20190124,000000,9.2557,9.3317,9.19932,9.26546,3315149.1655987,0
+DRH.US,D,20190125,000000,9.15121,9.42713,9.03406,9.39854,4523450.8344451,0
+DRH.US,D,20190128,000000,9.32194,9.50781,9.32194,9.48391,3366168.9439562,0
+DRH.US,D,20190129,000000,9.49387,9.56459,9.44685,9.50283,2621163.3246561,0
+DRH.US,D,20190130,000000,9.52275,9.63232,9.49387,9.59846,4294449.6219275,0
+DRH.US,D,20190131,000000,9.61838,9.70404,9.54268,9.6652,4287490.5084985,0
+DRH.US,D,20190201,000000,9.70404,9.70404,9.44685,9.59846,2197306.936127,0
+DRH.US,D,20190204,000000,9.56957,9.75086,9.53271,9.7409,2626374.6284371,0
+DRH.US,D,20190205,000000,9.75086,9.85545,9.73194,9.84549,3212892.7640336,0
+DRH.US,D,20190206,000000,9.85545,9.8933,9.83653,9.86541,2366200.9648111,0
+DRH.US,D,20190207,000000,9.84549,9.96901,9.79867,9.94112,2562039.9739387,0
+DRH.US,D,20190208,000000,9.8933,9.94112,9.8176,9.84549,1818154.7196972,0
+DRH.US,D,20190211,000000,9.85545,9.9461,9.82656,9.90326,3140761.7340462,0
+DRH.US,D,20190212,000000,9.93215,9.97897,9.85047,9.97897,3166262.0860672,0
+DRH.US,D,20190213,000000,9.98893,10.1453,9.95207,10.1035,4245949.6610407,0
+DRH.US,D,20190214,000000,10.0646,10.1214,9.95108,10.0547,2351206.5449936,0
+DRH.US,D,20190215,000000,10.1214,10.2927,10.0746,10.2649,2872329.8957136,0
+DRH.US,D,20190219,000000,10.236,10.3216,10.1891,10.2071,2737972.4250479,0
+DRH.US,D,20190220,000000,10.2071,10.3973,10.1652,10.3515,5690492.7510096,0
+DRH.US,D,20190221,000000,10.3515,10.4451,10.3117,10.3515,2507591.8383452,0
+DRH.US,D,20190222,000000,10.3784,10.5029,10.3784,10.483,2173216.0756314,0
+DRH.US,D,20190225,000000,10.5129,10.5587,10.236,10.236,2960756.4146189,0
+DRH.US,D,20190226,000000,10.6742,10.6742,10.1603,10.1792,5365190.339013,0
+DRH.US,D,20190227,000000,10.1214,10.231,10.0128,10.1403,2848523.142128,0
+DRH.US,D,20190228,000000,10.1403,10.2927,10.0935,10.1702,4249500.4954605,0
+DRH.US,D,20190301,000000,10.1981,10.231,9.98893,10.1314,2855214.2112285,0
+DRH.US,D,20190304,000000,10.1403,10.2409,10.0935,10.216,2281090.3650714,0
+DRH.US,D,20190305,000000,10.1792,10.3416,10.1403,10.2927,5042901.6688678,0
+DRH.US,D,20190306,000000,10.3117,10.4242,10.2459,10.3595,5352832.1903819,0
+DRH.US,D,20190307,000000,10.3694,10.3694,10.1752,10.1792,3984352.4511305,0
+DRH.US,D,20190308,000000,10.1314,10.1334,10.0079,10.1035,3086752.3077095,0
+DRH.US,D,20190311,000000,10.1702,10.226,10.0646,10.216,2030221.9556828,0
+DRH.US,D,20190312,000000,10.2459,10.3216,10.1124,10.1403,2586988.1747211,0
+DRH.US,D,20190313,000000,10.1603,10.2559,10.1403,10.216,2591718.6049688,0
+DRH.US,D,20190314,000000,10.236,10.2509,10.1124,10.1503,1954526.0365168,0
+DRH.US,D,20190315,000000,10.1603,10.2071,10.1174,10.1503,4731037.6141073,0
+DRH.US,D,20190318,000000,10.1792,10.2698,10.0985,10.216,1925000.0000107,0
+DRH.US,D,20190319,000000,10.216,10.2927,10.1214,10.1403,1976347.0534661,0
+DRH.US,D,20190320,000000,10.1314,10.3316,10.1124,10.226,2030538.1877558,0
+DRH.US,D,20190321,000000,10.1891,10.3973,10.1603,10.3784,1915327.3142219,0
+DRH.US,D,20190322,000000,10.3316,10.3973,10.1792,10.2649,2641472.451123,0
+DRH.US,D,20190325,000000,10.2748,10.3874,10.1702,10.3316,2020572.3598548,0
+DRH.US,D,20190326,000000,10.3515,10.4641,10.3216,10.4272,1586844.511091,0
+DRH.US,D,20190327,000000,10.4451,10.5487,10.3595,10.5029,2287969.165593,0
+DRH.US,D,20190328,000000,10.493,10.6085,10.4392,10.5796,2445675.6062718,0
+DRH.US,D,20190329,000000,10.5796,10.6175,10.3396,10.4163,3265839.0482581,0
+DRH.US,D,20190401,000000,10.4541,10.5408,10.3963,10.5218,1898024.902227,0
+DRH.US,D,20190402,000000,10.5497,10.6085,10.483,10.5218,2812059.0743312,0
+DRH.US,D,20190403,000000,10.5497,10.5796,10.493,10.5218,3152043.6897177,0
+DRH.US,D,20190404,000000,10.5029,10.5497,10.4541,10.5129,1413172.868326,0
+DRH.US,D,20190405,000000,10.5029,10.6563,10.5029,10.6274,1647714.6675451,0
+DRH.US,D,20190408,000000,10.5985,10.6364,10.493,10.5796,1484479.6871009,0
+DRH.US,D,20190409,000000,10.5796,10.6225,10.3674,10.3774,2042241.7861913,0
+DRH.US,D,20190410,000000,10.4063,10.5697,10.3774,10.5697,1844766.4015748,0
+DRH.US,D,20190411,000000,10.5896,10.5896,10.4441,10.483,1023391.2385976,0
+DRH.US,D,20190412,000000,10.493,10.5308,10.4063,10.5218,762665.42373307,0
+DRH.US,D,20190415,000000,10.5497,10.5547,10.3864,10.4262,1082614.9804493,0
+DRH.US,D,20190416,000000,10.4441,10.4591,10.3674,10.3963,1637331.2125254,0
+DRH.US,D,20190417,000000,10.4262,10.4541,10.3097,10.3196,2122681.1864525,0
+DRH.US,D,20190418,000000,10.2997,10.4063,10.2907,10.3674,1337851.4080909,0
+DRH.US,D,20190422,000000,10.2907,10.3396,10.1085,10.2429,2509759.2829345,0
+DRH.US,D,20190423,000000,10.2718,10.473,10.233,10.4362,1877582.2555516,0
+DRH.US,D,20190424,000000,10.4541,10.5218,10.3963,10.4063,2483979.8435602,0
+DRH.US,D,20190425,000000,10.3585,10.4163,10.2529,10.3196,1159648.1095241,0
+DRH.US,D,20190426,000000,10.3296,10.4641,10.3296,10.4163,1531466.7535939,0
+DRH.US,D,20190429,000000,10.4441,10.5697,10.3585,10.3585,1093449.1916619,0
+DRH.US,D,20190430,000000,10.3585,10.4641,10.2808,10.4441,2713409.7262212,0
+DRH.US,D,20190501,000000,10.5129,10.5946,10.4163,10.5129,4312141.5515234,0
+DRH.US,D,20190502,000000,10.483,10.5896,10.3445,10.4441,2157498.839647,0
+DRH.US,D,20190503,000000,10.493,10.5896,10.4262,10.5796,1274499.5827972,0
+DRH.US,D,20190506,000000,10.5129,10.5497,10.3774,10.4262,3841396.4798128,0
+DRH.US,D,20190507,000000,10.3864,10.4362,10.1463,10.2041,2499672.9856724,0
+DRH.US,D,20190508,000000,10.1752,10.2529,10.0407,10.0497,2297488.2529463,0
+DRH.US,D,20190509,000000,10.1463,10.3774,10.0885,10.2718,3597497.2229666,0
+DRH.US,D,20190510,000000,10.214,10.3674,10.1563,10.3674,2591060.0391279,0
+DRH.US,D,20190513,000000,10.2041,10.2808,10.1413,10.1852,2240632.7379525,0
+DRH.US,D,20190514,000000,10.233,10.4262,10.1951,10.3674,2197603.0899732,0
+DRH.US,D,20190515,000000,10.3097,10.483,10.2629,10.4362,1653749.1786272,0
+DRH.US,D,20190516,000000,10.4063,10.5029,10.3963,10.4641,1441319.5306469,0
+DRH.US,D,20190517,000000,10.4163,10.4362,10.2529,10.2718,1363781.4341667,0
+DRH.US,D,20190520,000000,10.2041,10.2579,10.1274,10.1852,2039770.1564651,0
+DRH.US,D,20190521,000000,10.223,10.3495,10.1951,10.3396,1351806.7796686,0
+DRH.US,D,20190522,000000,10.3097,10.3864,10.214,10.2629,1337361.4993556,0
+DRH.US,D,20190523,000000,10.1662,10.223,10.0268,10.0985,2050447.7575082,0
+DRH.US,D,20190524,000000,10.1563,10.228,10.0796,10.1662,998438.01825851,0
+DRH.US,D,20190528,000000,10.1662,10.1951,10.0019,10.0019,2320542.0730247,0
+DRH.US,D,20190529,000000,9.93514,9.97299,9.77676,9.83852,2291805.1108342,0
+DRH.US,D,20190530,000000,9.85844,9.91522,9.64627,9.7419,3497654.2242699,0
+DRH.US,D,20190531,000000,9.61838,9.61838,9.47793,9.53172,5108202.0860781,0
+DRH.US,D,20190603,000000,9.55861,9.70504,9.45472,9.67516,3205657.5749853,0
+DRH.US,D,20190604,000000,9.73293,9.75186,9.57854,9.64627,2188541.7861921,0
+DRH.US,D,20190605,000000,9.65524,9.72297,9.53172,9.63731,1991521.173414,0
+DRH.US,D,20190606,000000,9.60842,9.65524,9.42514,9.47295,2960836.7275263,0
+DRH.US,D,20190607,000000,9.5118,9.64129,9.47295,9.57854,2042025.9452526,0
+DRH.US,D,20190610,000000,9.59846,9.75186,9.59846,9.72297,1372497.3924457,0
+DRH.US,D,20190611,000000,9.78174,9.82358,9.68512,9.715,1368201.6558095,0
+DRH.US,D,20190612,000000,9.70504,9.81959,9.6901,9.76182,2143425.0065309,0
+DRH.US,D,20190613,000000,9.81959,9.81959,9.715,9.81959,941955.95828427,0
+DRH.US,D,20190614,000000,9.82856,9.82856,9.59846,9.59846,1451790.3259533,0
+DRH.US,D,20190617,000000,9.5885,9.80963,9.5885,9.75186,2339760.9517732,0
+DRH.US,D,20190618,000000,9.83852,10.0118,9.80963,9.96403,1716061.955681,0
+DRH.US,D,20190619,000000,9.97299,10.0218,9.82856,10.0019,3090652.5032767,0
+DRH.US,D,20190620,000000,10.0796,10.0796,9.96403,10.0118,1668346.049553,0
+DRH.US,D,20190621,000000,9.9451,9.97299,9.80963,9.81959,2917323.1942797,0
+DRH.US,D,20190624,000000,9.8684,9.8684,9.58352,9.65524,1990215.0847569,0
+DRH.US,D,20190625,000000,9.64627,9.7917,9.59846,9.61838,2755466.5841093,0
+DRH.US,D,20190626,000000,9.64627,9.68512,9.56857,9.59846,2103578.7614198,0
+DRH.US,D,20190627,000000,9.82258,10.0856,9.73492,10.0856,2849149.582806,0
+DRH.US,D,20190628,000000,10.0856,10.1732,10.0069,10.0656,3148956.6623383,0
+DRH.US,D,20190701,000000,10.1632,10.1921,9.91422,9.97797,1472161.6949235,0
+DRH.US,D,20190702,000000,9.97797,10.0756,9.95905,10.0268,1671138.9309089,0
+DRH.US,D,20190703,000000,10.0557,10.1144,10.0367,10.0945,505024.62842525,0
+DRH.US,D,20190705,000000,10.0467,10.0945,9.92916,10.0945,1108357.275104,0
+DRH.US,D,20190708,000000,10.0756,10.1433,10.0118,10.0557,827503.03781427,0
+DRH.US,D,20190709,000000,10.0069,10.0268,9.90028,9.98793,935877.27510301,0
+DRH.US,D,20190710,000000,10.0467,10.0945,9.95905,10.0467,1113570.5867077,0
+DRH.US,D,20190711,000000,10.0656,10.0656,9.74389,9.81262,1299025.1369043,0
+DRH.US,D,20190712,000000,9.79369,9.95905,9.79369,9.90028,935280.95176533,0
+DRH.US,D,20190715,000000,9.92916,9.92916,9.76381,9.79369,1341512.6727585,0
+DRH.US,D,20190716,000000,9.75385,9.8953,9.69608,9.87139,1493726.7144803,0
+DRH.US,D,20190717,000000,9.84151,9.87139,9.68611,9.76381,1486840.8865794,0
+DRH.US,D,20190718,000000,9.75385,9.77377,9.60842,9.68611,2882132.0860656,0
+DRH.US,D,20190719,000000,9.65623,9.74389,9.61838,9.63731,2254857.1577701,0
+DRH.US,D,20190722,000000,9.63731,9.64627,9.48092,9.48092,1557170.8996176,0
+DRH.US,D,20190723,000000,9.52076,9.68611,9.47096,9.66619,1212904.6023536,0
+DRH.US,D,20190724,000000,9.63731,9.75883,9.61838,9.73492,1234428.4615454,0
+DRH.US,D,20190725,000000,9.73492,9.75385,9.61838,9.69608,875667.69231258,0
+DRH.US,D,20190726,000000,9.68611,9.79369,9.65623,9.75385,1475680.4041803,0
+DRH.US,D,20190729,000000,9.79369,9.85147,9.77875,9.83155,1979176.0756303,0
+DRH.US,D,20190730,000000,9.78373,9.93414,9.78373,9.91024,1335863.663632,0
+DRH.US,D,20190731,000000,9.91024,9.97797,9.69608,9.80266,2012200.7431664,0
+DRH.US,D,20190801,000000,9.80266,9.80266,9.50084,9.5108,1444974.7718464,0
+DRH.US,D,20190802,000000,9.46259,9.60842,9.44785,9.55861,989960.99087906,0
+DRH.US,D,20190805,000000,9.433,9.44287,9.07271,9.17979,2691691.1082289,0
+DRH.US,D,20190806,000000,9.11166,9.27721,9.04353,9.15061,1771157.6140907,0
+DRH.US,D,20190807,000000,9.04353,9.21386,8.91702,9.14085,1743586.1929693,0
+DRH.US,D,20190808,000000,9.17979,9.35501,9.14085,9.28688,2356640.7170927,0
+DRH.US,D,20190809,000000,9.28688,9.33559,9.17003,9.28688,1871770.6127875,0
+DRH.US,D,20190812,000000,9.19932,9.24793,9.15061,9.19434,1265864.9413369,0
+DRH.US,D,20190813,000000,9.16037,9.33559,9.16037,9.23817,1634262.2555502,0
+DRH.US,D,20190814,000000,9.16037,9.17003,8.93645,8.96563,2664087.5619445,0
+DRH.US,D,20190815,000000,8.98516,9.0241,8.87798,8.94611,1798402.7640257,0
+DRH.US,D,20190816,000000,9.00458,9.17979,8.93645,9.15061,1380008.6571133,0
+DRH.US,D,20190819,000000,9.23817,9.27721,9.17003,9.25769,1383590.6127848,0
+DRH.US,D,20190820,000000,9.24793,9.24793,9.14085,9.18956,1997152.1121363,0
+DRH.US,D,20190821,000000,9.24793,9.25769,9.12142,9.19932,2128572.1382127,0
+DRH.US,D,20190822,000000,9.18956,9.23817,9.11166,9.18956,2010274.2372994,0
+DRH.US,D,20190823,000000,9.16037,9.22362,9.0241,9.0241,1652789.4393834,0
+DRH.US,D,20190826,000000,9.102,9.102,9.00458,9.03387,1425046.1277785,0
+DRH.US,D,20190827,000000,9.102,9.12142,8.98516,8.99482,1227354.9022233,0
+DRH.US,D,20190828,000000,8.98516,9.14085,8.97539,9.11166,740236.03651,0
+DRH.US,D,20190829,000000,9.17979,9.29176,9.13109,9.17003,814559.60887026,0
+DRH.US,D,20190830,000000,9.18956,9.24793,9.14085,9.21884,1001913.5593276,0
+DRH.US,D,20190903,000000,9.15061,9.18468,9.102,9.13109,1015602.8943994,0
+DRH.US,D,20190904,000000,9.17979,9.34525,9.17979,9.32582,1152255.306395,0
+DRH.US,D,20190905,000000,9.39366,9.5885,9.34525,9.57854,1613216.2581576,0
+DRH.US,D,20190906,000000,9.60842,9.61838,9.49586,9.53072,1680097.835733,0
+DRH.US,D,20190909,000000,9.54068,9.78871,9.51578,9.78373,2335510.3911473,0
+DRH.US,D,20190910,000000,9.77377,9.89032,9.76879,9.84151,2158384.2894514,0
+DRH.US,D,20190911,000000,9.89032,9.97299,9.79369,9.81262,3350653.4941517,0
+DRH.US,D,20190912,000000,9.82258,9.82258,9.58352,9.61838,2680429.2307842,0
+DRH.US,D,20190913,000000,9.64627,9.83155,9.59846,9.73492,5436808.3703042,0
+DRH.US,D,20190916,000000,9.75385,9.93912,9.75385,9.86143,3886985.0978053,0
+DRH.US,D,20190917,000000,9.86143,9.89032,9.76879,9.84151,3326738.3181411,0
+DRH.US,D,20190918,000000,9.86143,9.90028,9.66619,9.85147,3748723.4159271,0
+DRH.US,D,20190919,000000,9.89032,9.94909,9.81262,9.81262,2967144.3024938,0
+DRH.US,D,20190920,000000,9.82258,9.91024,9.73492,9.84151,3733010.195588,0
+DRH.US,D,20190923,000000,9.81262,10.0069,9.72994,9.98793,6770351.9948227,0
+DRH.US,D,20190924,000000,10.0268,10.0557,9.85147,10.0467,11769939.908801,0
+DRH.US,D,20190925,000000,10.0557,10.2021,9.97797,10.1632,8104916.5971769,0
+DRH.US,D,20190926,000000,10.1732,10.1732,9.94909,10.0069,6167107.6923421,0
+DRH.US,D,20190927,000000,10.0367,10.224,10.0367,10.1254,6202840.9126813,0
+DRH.US,D,20190930,000000,10.0955,10.224,10.0955,10.0955,2774889.2568603,0
+DRH.US,D,20191001,000000,10.1453,10.1752,9.90924,9.95805,2369426.5319559,0
+DRH.US,D,20191002,000000,9.87936,9.93813,9.77078,9.82955,1595952.9987051,0
+DRH.US,D,20191003,000000,9.80067,9.82955,9.67217,9.81063,1487853.8331243,0
+DRH.US,D,20191004,000000,9.82059,9.84948,9.66221,9.73194,1431689.0091345,0
+DRH.US,D,20191007,000000,9.75086,9.85944,9.68213,9.82059,3131264.7327424,0
+DRH.US,D,20191008,000000,9.78074,9.78074,9.59348,9.65225,1681866.7275192,0
+DRH.US,D,20191009,000000,9.72197,9.7409,9.62834,9.64328,1285436.1929668,0
+DRH.US,D,20191010,000000,9.68213,9.74588,9.63332,9.66221,1523992.6336461,0
+DRH.US,D,20191011,000000,9.77078,9.95307,9.7409,9.80067,1280495.9452484,0
+DRH.US,D,20191014,000000,9.75086,9.78074,9.6134,9.69209,1273676.375496,0
+DRH.US,D,20191015,000000,9.68213,9.82955,9.66221,9.77078,996239.45241756,0
+DRH.US,D,20191016,000000,9.7409,9.8694,9.73194,9.78074,1132065.6453779,0
+DRH.US,D,20191017,000000,9.78074,9.83951,9.6134,9.64328,3475795.0586896,0
+DRH.US,D,20191018,000000,9.62336,9.79569,9.60344,9.7409,1410002.5163051,0
+DRH.US,D,20191021,000000,9.81063,9.99291,9.81063,9.96801,1256792.5945311,0
+DRH.US,D,20191022,000000,9.97797,10.0019,9.83951,9.94809,1602033.6897091,0
+DRH.US,D,20191023,000000,9.93813,10.0367,9.91821,10.0069,1350385.241207,0
+DRH.US,D,20191024,000000,10.0666,10.0666,9.85446,9.97797,1791663.5071808,0
+DRH.US,D,20191025,000000,9.94809,9.94809,9.78074,9.80067,1481299.2959666,0
+DRH.US,D,20191028,000000,9.82059,9.91821,9.80067,9.89928,1606109.5697613,0
+DRH.US,D,20191029,000000,9.87936,9.92817,9.82457,9.82955,1817555.3846255,0
+DRH.US,D,20191030,000000,9.81063,9.85944,9.71201,9.84948,1116511.043031,0
+DRH.US,D,20191031,000000,9.82955,9.87936,9.73194,9.82955,2178252.6988388,0
+DRH.US,D,20191101,000000,9.87936,10.1354,9.85446,10.0567,2970082.7509944,0
+DRH.US,D,20191104,000000,10.1354,10.224,10.0865,10.2041,2305973.3116165,0
+DRH.US,D,20191105,000000,10.2041,10.3714,10.1752,10.2728,3105790.4824163,0
+DRH.US,D,20191106,000000,10.3127,10.4113,10.2629,10.2629,2683633.7157907,0
+DRH.US,D,20191107,000000,10.3127,10.3515,10.0766,10.0955,1828328.3572462,0
+DRH.US,D,20191108,000000,10.1941,10.222,9.92817,10.1453,1944473.8722403,0
+DRH.US,D,20191111,000000,10.0865,10.1752,10.0168,10.1752,2248590.7431677,0
+DRH.US,D,20191112,000000,10.1453,10.2041,9.98793,10.0069,2055192.2425147,0
+DRH.US,D,20191113,000000,9.93813,9.96801,9.84449,9.91821,2121986.4798032,0
+DRH.US,D,20191114,000000,9.92817,10.0567,9.92817,10.0467,2222123.6245235,0
+DRH.US,D,20191115,000000,10.0955,10.1055,9.98793,10.0567,2095016.4015762,0
+DRH.US,D,20191118,000000,10.0367,10.0865,9.93813,9.99789,2504945.5280453,0
+DRH.US,D,20191119,000000,10.0069,10.0417,9.93813,9.94809,1882505.4367771,0
+DRH.US,D,20191120,000000,9.88932,9.94809,9.75086,9.79071,2039875.5671561,0
+DRH.US,D,20191121,000000,9.80067,9.81063,9.66221,9.71201,1903995.1629833,0
+DRH.US,D,20191122,000000,9.82059,9.89928,9.75086,9.77078,4014969.7392662,0
+DRH.US,D,20191125,000000,9.79071,10.0955,9.77078,10.0666,2781127.5619451,0
+DRH.US,D,20191126,000000,10.1055,10.1891,10.0367,10.1354,2237921.1734154,0
+DRH.US,D,20191127,000000,10.1354,10.3226,10.1154,10.2828,1986076.9622014,0
+DRH.US,D,20191129,000000,10.2539,10.2828,10.1354,10.1453,685382.32073394,0
+DRH.US,D,20191202,000000,10.1453,10.1842,10.0268,10.0666,1401990.2998775,0
+DRH.US,D,20191203,000000,9.99291,10.0766,9.96801,10.0467,953739.86962723,0
+DRH.US,D,20191204,000000,10.0467,10.2041,10.0467,10.1154,2786174.2242659,0
+DRH.US,D,20191205,000000,10.1453,10.214,10.1354,10.1553,2200589.7262183,0
+DRH.US,D,20191206,000000,10.2539,10.4013,10.224,10.3226,1906374.4328659,0
+DRH.US,D,20191209,000000,10.3127,10.4212,10.3027,10.3615,1392533.4550273,0
+DRH.US,D,20191210,000000,10.3425,10.3714,10.2828,10.3226,1352183.2464222,0
+DRH.US,D,20191211,000000,10.3425,10.3814,10.2828,10.3226,2425987.9009262,0
+DRH.US,D,20191212,000000,10.3226,10.5487,10.224,10.49,3584782.6858088,0
+DRH.US,D,20191213,000000,10.5099,10.5786,10.4501,10.5786,2135988.0313027,0
+DRH.US,D,20191216,000000,10.6673,10.7858,10.6175,10.6872,2541200.7822828,0
+DRH.US,D,20191217,000000,10.8745,10.9133,10.6922,10.7659,4363171.3689944,0
+DRH.US,D,20191218,000000,10.7948,11.1006,10.746,11.0518,3408094.2894584,0
+DRH.US,D,20191219,000000,11.0418,11.243,11.002,11.1793,4103061.9556944,0
+DRH.US,D,20191220,000000,11.3177,11.3466,11.0607,11.1105,8217383.7810107,0
+DRH.US,D,20191223,000000,11.0906,11.1544,10.9721,10.9721,1852682.2425136,0
+DRH.US,D,20191224,000000,11.002,11.0518,10.9721,11.002,1454646.4537239,0
+DRH.US,D,20191226,000000,11.0319,11.0518,10.9432,10.9721,1448074.8500733,0
+DRH.US,D,20191227,000000,11.002,11.0707,10.9532,11.0119,1812986.584104,0
+DRH.US,D,20191230,000000,11.0418,11.1006,10.992,11.0119,1342966.336383,0
+DRH.US,D,20191231,000000,10.997,11.0717,10.997,11.0368,1585115.7757585,0
+DRH.US,D,20200102,000000,11.1165,11.1165,10.9273,10.9771,2022383.4159174,0
+DRH.US,D,20200103,000000,10.8376,10.9771,10.7878,10.8376,2363996.3755021,0
+DRH.US,D,20200106,000000,10.5985,10.7778,10.5388,10.5886,5199362.2555701,0
+DRH.US,D,20200107,000000,10.5288,10.5687,10.3097,10.3495,2247521.5775875,0
+DRH.US,D,20200108,000000,10.3396,10.4691,10.2997,10.3894,4271225.1369209,0
+DRH.US,D,20200109,000000,10.3993,10.4591,10.2898,10.2898,3803412.4902429,0
+DRH.US,D,20200110,000000,10.2599,10.3495,10.2001,10.2898,2789607.6010586,0
+DRH.US,D,20200113,000000,10.2798,10.4093,10.2499,10.3794,3442353.7679462,0
+DRH.US,D,20200114,000000,10.3694,10.3794,10.23,10.3097,2449135.0847594,0
+DRH.US,D,20200115,000000,10.2997,10.4491,10.2997,10.4491,1622706.2320821,0
+DRH.US,D,20200116,000000,10.489,10.5786,10.4691,10.5587,1056205.0847517,0
+DRH.US,D,20200117,000000,10.5886,10.6185,10.489,10.4989,1403835.4889257,0
+DRH.US,D,20200121,000000,10.4691,10.5189,10.3495,10.4691,1831937.4185239,0
+DRH.US,D,20200122,000000,10.489,10.5388,10.3993,10.4392,1261498.9309067,0
+DRH.US,D,20200123,000000,10.4192,10.4691,10.2798,10.3894,1890411.2386025,0
+DRH.US,D,20200124,000000,10.3794,10.4192,9.92119,10.0806,3126767.2099262,0
+DRH.US,D,20200127,000000,9.95108,10.0009,9.7419,9.78174,3761845.5410901,0
+DRH.US,D,20200128,000000,9.83155,9.98096,9.77178,9.92119,3025686.3885436,0
+DRH.US,D,20200129,000000,9.94112,10.0308,9.85147,9.87139,1769321.4602446,0
+DRH.US,D,20200130,000000,9.7917,9.87139,9.66221,9.80166,2179936.2581608,0
+DRH.US,D,20200131,000000,9.75186,9.82158,9.53769,9.63232,2806258.4745919,0
+DRH.US,D,20200203,000000,9.69209,9.87139,9.67217,9.7419,2442055.5019693,0
+DRH.US,D,20200204,000000,9.85147,10.0507,9.7917,10.0208,1529374.6023553,0
+DRH.US,D,20200205,000000,10.1005,10.2399,10.0806,10.2001,1574303.6505955,0
+DRH.US,D,20200206,000000,10.2698,10.2997,10.1403,10.22,1401324.7066571,0
+DRH.US,D,20200207,000000,10.1702,10.2101,10.0606,10.0905,1334165.0456398,0
+DRH.US,D,20200210,000000,10.0905,10.1702,10.0407,10.1503,866429.70013522,0
+DRH.US,D,20200211,000000,10.1901,10.2499,10.1204,10.1403,1334178.0964872,0
+DRH.US,D,20200212,000000,10.23,10.4591,10.1951,10.4591,1737943.2073109,0
+DRH.US,D,20200213,000000,10.4192,10.5039,10.3645,10.3993,1785572.7770634,0
+DRH.US,D,20200214,000000,10.4143,10.489,10.3196,10.3495,1716858.057376,0
+DRH.US,D,20200218,000000,10.3196,10.3943,10.2001,10.3196,1267863.7288206,0
+DRH.US,D,20200219,000000,10.3396,10.3595,10.2101,10.2399,1575602.7118732,0
+DRH.US,D,20200220,000000,10.2399,10.4491,10.22,10.4491,1355249.1916634,0
+DRH.US,D,20200221,000000,11.246,11.7441,10.4989,10.5189,5134369.0352308,0
+DRH.US,D,20200224,000000,10.2798,10.4641,10.0905,10.2798,4919763.9113704,0
+DRH.US,D,20200225,000000,10.3097,10.3097,9.51279,9.54268,4331575.2672993,0
+DRH.US,D,20200226,000000,9.57256,9.57754,9.22392,9.27373,4631142.4120206,0
+DRH.US,D,20200227,000000,9.05458,9.56758,8.82548,9.18408,6446789.3611833,0
+DRH.US,D,20200228,000000,8.87529,9.36338,8.86532,9.08447,10470771.212575,0
+DRH.US,D,20200302,000000,9.13427,9.21396,8.72587,9.204,3270258.2659896,0
+DRH.US,D,20200303,000000,9.18408,9.26377,8.63622,8.71591,8622171.8774927,0
+DRH.US,D,20200304,000000,8.8454,8.89023,8.60634,8.88525,4865823.7549164,0
+DRH.US,D,20200305,000000,8.60634,8.6163,8.03856,8.21786,4993521.2777332,0
+DRH.US,D,20200306,000000,7.8991,8.41708,7.8493,8.11825,6735798.3703114,0
+DRH.US,D,20200309,000000,7.45086,7.64012,6.98269,7.03249,3733131.6688605,0
+DRH.US,D,20200310,000000,7.30144,7.41101,6.75358,6.93288,3755587.1577785,0
+DRH.US,D,20200311,000000,6.74362,6.74362,6.21569,6.30534,5648195.9583106,0
+DRH.US,D,20200312,000000,5.89694,5.89694,4.98052,5.11001,4721358.9048504,0
+DRH.US,D,20200313,000000,5.46861,5.61803,4.8311,5.60806,6029224.4850402,0
+DRH.US,D,20200316,000000,4.86099,4.87095,3.82504,3.84496,4809427.0274063,0
+DRH.US,D,20200317,000000,3.88481,3.88481,2.32102,3.36683,11820547.079597,0
+DRH.US,D,20200318,000000,3.12777,3.12777,1.95236,2.14162,8588726.571104,0
+DRH.US,D,20200319,000000,2.16155,3.46644,2.02209,3.4266,8807337.3012226,0
+DRH.US,D,20200320,000000,3.43656,3.90473,3.10784,3.88481,9891466.179977,0
+DRH.US,D,20200323,000000,3.82504,4.602,3.7829,4.47251,8399080.6910508,0
+DRH.US,D,20200324,000000,4.85103,6.08121,4.59204,4.88091,10714731.708013,0
+DRH.US,D,20200325,000000,4.98052,5.46363,4.77134,4.99048,7283351.6949559,0
+DRH.US,D,20200326,000000,5.19966,5.47857,5.02534,5.20962,9883197.9661569,0
+DRH.US,D,20200327,000000,4.95064,5.28931,4.68169,4.95064,4229197.3924617,0
+DRH.US,D,20200330,000000,4.86099,5.04029,4.4227,4.88091,4310517.2229706,0
+DRH.US,D,20200331,000000,4.85103,5.14986,4.68667,5.06021,4537698.3442235,0
+DRH.US,D,20200401,000000,4.7813,4.98052,4.45258,4.73149,2061652.4120063,0
+DRH.US,D,20200402,000000,4.65181,4.76138,4.41274,4.56216,2154583.4811072,0
+DRH.US,D,20200403,000000,4.52231,4.602,4.10395,4.43266,2632355.9322181,0
+DRH.US,D,20200406,000000,4.69165,5.11997,4.66177,4.72153,2678710.5345652,0
+DRH.US,D,20200407,000000,4.7813,5.31919,4.65679,4.80122,4079466.0234908,0
+DRH.US,D,20200408,000000,4.90083,5.22955,4.73149,4.90083,2570522.0208748,0
+DRH.US,D,20200409,000000,5.19966,5.7774,4.95064,5.38892,4446381.564562,0
+DRH.US,D,20200413,000000,5.32916,5.37896,4.68667,4.73149,3310496.0365244,0
+DRH.US,D,20200414,000000,4.90083,5.07017,4.77134,4.97056,1488668.0052234,0
+DRH.US,D,20200415,000000,4.72153,4.98052,4.50239,4.86099,2179081.929608,0
+DRH.US,D,20200416,000000,4.86099,5.02036,4.45258,4.55219,2344912.0208736,0
+DRH.US,D,20200417,000000,4.81118,5.06021,4.77134,4.85103,3146211.9687268,0
+DRH.US,D,20200420,000000,4.71157,4.81118,4.43266,4.73149,2235795.8931024,0
+DRH.US,D,20200421,000000,4.55219,4.76636,4.44262,4.70161,1728461.2646772,0
+DRH.US,D,20200422,000000,4.80122,4.91079,4.50239,4.63188,1959648.9960996,0
+DRH.US,D,20200423,000000,4.71157,5.0104,4.68766,4.91079,2494429.5567284,0
+DRH.US,D,20200424,000000,4.92075,5.17476,4.88091,5.04029,2946686.5971481,0
+DRH.US,D,20200427,000000,5.11001,5.44869,5.00542,5.35904,2751367.6140962,0
+DRH.US,D,20200428,000000,5.5981,5.83717,5.30923,5.70768,3490140.9517796,0
+DRH.US,D,20200429,000000,5.89694,6.5444,5.89694,6.24557,3366765.2672939,0
+DRH.US,D,20200430,000000,6.09616,6.21569,5.63795,6.20573,4402817.8357482,0
+DRH.US,D,20200501,000000,5.89694,6.00651,5.53336,5.69771,2298254.237301,0
+DRH.US,D,20200504,000000,5.49849,5.7276,5.24947,5.57818,2198168.2920592,0
+DRH.US,D,20200505,000000,5.74752,5.85709,5.11499,5.17974,4933056.7014617,0
+DRH.US,D,20200506,000000,5.17974,5.31919,4.66177,4.71157,3949104.1199699,0
+DRH.US,D,20200507,000000,4.69165,5.1399,4.65181,4.98052,3213624.6154026,0
+DRH.US,D,20200508,000000,5.06021,5.49849,4.93071,5.44869,6588961.2777421,0
+DRH.US,D,20200511,000000,5.28931,5.33912,4.76148,4.94068,3269674.9934994,0
+DRH.US,D,20200512,000000,4.89087,5.05523,4.48247,4.48247,4775112.3337946,0
+DRH.US,D,20200513,000000,4.35297,4.36792,3.86488,4.27329,5945414.9544009,0
+DRH.US,D,20200514,000000,4.02426,4.4227,3.93959,4.34301,4235689.6871162,0
+DRH.US,D,20200515,000000,4.35297,4.43764,4.13383,4.36294,4874611.9948121,0
+DRH.US,D,20200518,000000,4.79126,5.24947,4.77134,5.17974,3358459.9087541,0
+DRH.US,D,20200519,000000,5.11001,5.63795,4.95562,5.33912,3446503.9374378,0
+DRH.US,D,20200520,000000,5.47857,5.56822,5.35904,5.52838,3259224.2764198,0
+DRH.US,D,20200521,000000,5.49849,5.81725,5.46861,5.74752,4127860.5736867,0
+DRH.US,D,20200522,000000,5.76744,5.82771,5.44869,5.66783,2170205.3455141,0
+DRH.US,D,20200526,000000,6.07623,6.34518,5.92682,6.02643,4855071.8644339,0
+DRH.US,D,20200527,000000,6.33522,6.65397,6.10612,6.5444,5299113.8983347,0
+DRH.US,D,20200528,000000,6.64401,6.64401,5.89195,5.94674,3800282.2946757,0
+DRH.US,D,20200529,000000,5.76744,6.136,5.66783,5.96666,4247002.7640394,0
+DRH.US,D,20200601,000000,5.97662,6.39499,5.87701,5.98658,3649302.0599943,0
+DRH.US,D,20200602,000000,6.11608,6.32526,6.00651,6.02643,3373075.8539954,0
+DRH.US,D,20200603,000000,6.26549,6.71374,6.24557,6.60417,2160992.4511203,0
+DRH.US,D,20200604,000000,6.57429,6.99763,6.41929,6.81335,5623491.7079845,0
+DRH.US,D,20200605,000000,7.57039,8.16805,7.32136,7.35125,9482020.9387752,0
+DRH.US,D,20200608,000000,7.70984,8.36727,7.69988,7.8991,5871563.2203718,0
+DRH.US,D,20200609,000000,7.59031,7.77957,7.10222,7.1321,6168459.960921,0
+DRH.US,D,20200610,000000,7.17195,7.22175,6.2904,6.65397,5312805.2412291,0
+DRH.US,D,20200611,000000,6.01647,6.27545,5.78736,5.9069,4203393.8592151,0
+DRH.US,D,20200612,000000,6.39499,6.60417,6.12604,6.40495,4890279.0352294,0
+DRH.US,D,20200615,000000,5.97662,6.24557,5.83717,6.06627,4916545.371605,0
+DRH.US,D,20200616,000000,6.58425,6.58425,6.20075,6.51452,5630429.7392752,0
+DRH.US,D,20200617,000000,6.51452,6.60417,5.9318,6.00651,5829373.8461864,0
+DRH.US,D,20200618,000000,5.85709,6.12604,5.74254,5.87701,3520662.8683378,0
+DRH.US,D,20200619,000000,5.96666,6.00651,5.51842,5.63795,6957318.4355017,0
+DRH.US,D,20200622,000000,5.79732,5.84713,5.5483,5.65787,7647355.8931327,0
+DRH.US,D,20200623,000000,5.75748,5.80719,5.42877,5.5483,4564917.3924636,0
+DRH.US,D,20200624,000000,5.41881,5.48853,5.12994,5.35904,5501232.3729121,0
+DRH.US,D,20200625,000000,5.25943,5.3939,5.06021,5.15982,4260659.9739482,0
+DRH.US,D,20200626,000000,5.10005,5.19966,5.00044,5.03032,4530726.1799471,0
+DRH.US,D,20200629,000000,5.12994,5.369,4.98052,5.33912,3093157.2620772,0
+DRH.US,D,20200630,000000,5.29927,5.56822,5.23951,5.50845,4481790.5215374,0
+DRH.US,D,20200701,000000,5.50845,5.93678,5.40884,5.43873,3341798.9961073,0
+DRH.US,D,20200702,000000,5.62799,5.73756,5.29927,5.32916,1580156.4537246,0
+DRH.US,D,20200706,000000,5.46861,5.65787,5.25445,5.42877,2212878.6049667,0
+DRH.US,D,20200707,000000,5.32916,5.32916,5.07515,5.1399,2031579.2438184,0
+DRH.US,D,20200708,000000,5.09009,5.23453,4.93569,5.14986,1818886.5710662,0
+DRH.US,D,20200709,000000,5.08013,5.14986,4.82612,4.90083,1883931.9947954,0
+DRH.US,D,20200710,000000,4.90083,5.20962,4.88091,5.1897,1354917.9009202,0
+DRH.US,D,20200713,000000,5.29927,5.41881,5.11499,5.1897,2273309.0482526,0
+DRH.US,D,20200714,000000,5.16978,5.24449,4.99048,5.0104,1576779.2959671,0
+DRH.US,D,20200715,000000,5.17974,5.53834,5.17974,5.46861,1945447.6662429,0
+DRH.US,D,20200716,000000,5.35904,5.39888,5.19966,5.27935,1436282.9074396,0
+DRH.US,D,20200717,000000,5.27935,5.27935,5.00044,5.05025,2511294.2633778,0
+DRH.US,D,20200720,000000,4.99048,5.07017,4.86099,4.88091,4359894.6023712,0
+DRH.US,D,20200721,000000,4.92075,5.19966,4.92075,5.10005,3924981.1343114,0
+DRH.US,D,20200722,000000,5.0104,5.1648,5.00044,5.11001,2750955.0065343,0
+DRH.US,D,20200723,000000,5.08013,5.10005,4.90083,5.00044,2235094.1590738,0
+DRH.US,D,20200724,000000,4.56216,5.04029,4.56216,4.7813,4403567.7575213,0
+DRH.US,D,20200727,000000,4.75142,4.8062,4.602,4.69165,2841246.7927147,0
+DRH.US,D,20200728,000000,4.62192,4.86597,4.58208,4.7813,2821209.7262218,0
+DRH.US,D,20200729,000000,4.82114,4.92573,4.71157,4.8311,2305671.1343023,0
+DRH.US,D,20200730,000000,4.70161,4.82114,4.62192,4.74145,2253570.1434285,0
+DRH.US,D,20200731,000000,4.69165,4.69663,4.4476,4.602,1584972.2164365,0
+DRH.US,D,20200803,000000,4.65181,4.65181,4.41274,4.51235,1210451.0430315,0
+DRH.US,D,20200804,000000,4.48247,4.86099,4.48247,4.79126,2305462.320743,0
+DRH.US,D,20200805,000000,4.85103,4.93071,4.67671,4.79126,1822196.4667638,0
+DRH.US,D,20200806,000000,4.82114,4.92573,4.70161,4.85103,2090342.1903637,0
+DRH.US,D,20200807,000000,4.75142,5.33414,4.72153,5.31919,2559024.2242646,0
+DRH.US,D,20200810,000000,5.33912,5.74752,5.33912,5.53834,5827050.7953389,0
+DRH.US,D,20200811,000000,5.69771,5.82721,5.58316,5.63795,3125275.3976706,0
+DRH.US,D,20200812,000000,5.7276,5.81227,5.5483,5.66783,2741806.3624664,0
+DRH.US,D,20200813,000000,5.5981,5.66783,5.31919,5.35904,1737234.4459028,0
+DRH.US,D,20200814,000000,5.30923,5.50845,5.26939,5.42877,1292254.7588077,0
+DRH.US,D,20200817,000000,5.39888,5.42379,5.18472,5.25943,1728633.9374282,0
+DRH.US,D,20200818,000000,5.23951,5.25445,5.0104,5.05025,1695084.2242598,0
+DRH.US,D,20200819,000000,5.06021,5.1897,4.97056,5.11001,1903805.4237394,0
+DRH.US,D,20200820,000000,5.07017,5.17974,4.98052,5.15982,1453172.7118725,0
+DRH.US,D,20200821,000000,5.11997,5.19717,4.89087,4.94068,1980869.6740658,0
+DRH.US,D,20200824,000000,4.9606,5.26441,4.8311,5.23951,1783321.0039213,0
+DRH.US,D,20200825,000000,5.25943,5.39888,5.19966,5.34908,1212508.0573731,0
+DRH.US,D,20200826,000000,5.32916,5.50845,5.23951,5.28931,5209672.4250617,0
+DRH.US,D,20200827,000000,5.30923,5.50347,5.28433,5.44869,2089057.1838448,0
+DRH.US,D,20200828,000000,5.51842,5.60806,5.38892,5.60806,945677.4576324,0
+DRH.US,D,20200831,000000,5.5483,5.56822,5.27935,5.27935,1841742.62061,0
+DRH.US,D,20200901,000000,5.27935,5.38892,5.11997,5.25943,1022734.6805794,0
+DRH.US,D,20200902,000000,5.23951,5.38892,5.1897,5.35904,1548528.2268665,0
+DRH.US,D,20200903,000000,5.39888,5.60806,5.3441,5.42877,1884082.5814968,0
+DRH.US,D,20200904,000000,5.51842,5.84713,5.48853,5.76744,2805356.962206,0
+DRH.US,D,20200908,000000,5.66783,5.7276,5.45367,5.48853,2229499.3611598,0
+DRH.US,D,20200909,000000,5.53834,5.56822,5.34908,5.37896,1224178.5267343,0
+DRH.US,D,20200910,000000,5.37896,5.51842,5.25943,5.26939,1052357.0925743,0
+DRH.US,D,20200911,000000,5.27935,5.34659,5.15982,5.27935,2311164.5371707,0
+DRH.US,D,20200914,000000,5.369,5.85709,5.34908,5.73756,2164099.5567266,0
+DRH.US,D,20200915,000000,5.7774,6.04635,5.7276,5.81725,1900611.9817577,0
+DRH.US,D,20200916,000000,5.81725,5.9069,5.60308,5.80729,1669801.7210002,0
+DRH.US,D,20200917,000000,5.68775,5.7774,5.57818,5.5981,1675147.5489011,0
+DRH.US,D,20200918,000000,5.61803,5.61803,5.29927,5.30923,5764831.38204,0
+DRH.US,D,20200921,000000,5.11997,5.11997,4.7813,4.84106,4532285.2542626,0
+DRH.US,D,20200922,000000,4.85103,4.95064,4.70161,4.76138,3501622.6858083,0
+DRH.US,D,20200923,000000,4.7813,5.04029,4.57212,4.58208,2187938.4354751,0
+DRH.US,D,20200924,000000,4.59204,4.72153,4.50239,4.67173,2504694.5502096,0
+DRH.US,D,20200925,000000,4.65181,4.9606,4.64184,4.94068,1495987.5228245,0
+DRH.US,D,20200928,000000,5.05025,5.28931,5.05025,5.21958,1765394.1590711,0
+DRH.US,D,20200929,000000,5.23951,5.23951,4.94068,5.03032,1598021.0560715,0
+DRH.US,D,20200930,000000,5.07017,5.30425,4.98052,5.05025,2164076.4667657,0
+DRH.US,D,20201001,000000,5.04029,5.26939,5.04029,5.23951,2441437.0925821,0
+DRH.US,D,20201002,000000,5.07017,5.27437,5.02036,5.25943,2089776.9882776,0
+DRH.US,D,20201005,000000,5.31919,5.39888,5.12994,5.23951,1419269.6219114,0
+DRH.US,D,20201006,000000,5.32916,5.47857,5.24449,5.27935,2003380.3781077,0
+DRH.US,D,20201007,000000,5.34908,5.35904,5.22456,5.29927,1486203.4028766,0
+DRH.US,D,20201008,000000,5.34908,5.49849,5.28931,5.48853,1123990.1825356,0
+DRH.US,D,20201009,000000,5.55826,5.55826,5.32916,5.35904,980801.30378644,0
+DRH.US,D,20201012,000000,5.34908,5.34908,5.2146,5.30923,1276514.4328624,0
+DRH.US,D,20201013,000000,5.23951,5.23951,4.94068,5.03032,2221740.1303905,0
+DRH.US,D,20201014,000000,5.02036,5.06021,4.90581,4.94068,1535843.807049,0
+DRH.US,D,20201015,000000,4.86099,5.06021,4.75142,5.02036,1254075.0065259,0
+DRH.US,D,20201016,000000,5.02036,5.02036,4.84605,4.90083,2633836.7014489,0
+DRH.US,D,20201019,000000,4.87095,4.91079,4.73149,4.75142,2617001.1082284,0
+DRH.US,D,20201020,000000,4.82114,4.97056,4.7813,4.94068,898461.49935313,0
+DRH.US,D,20201021,000000,4.94068,5.01538,4.81118,5.00044,1222434.7327317,0
+DRH.US,D,20201022,000000,5.02036,5.26939,5.02036,5.23951,1402979.1525502,0
+DRH.US,D,20201023,000000,5.27935,5.39888,5.2146,5.28931,901547.5228212,0
+DRH.US,D,20201026,000000,5.17974,5.21958,4.91079,5.0104,1161846.675365,0
+DRH.US,D,20201027,000000,5.14986,5.14986,4.93071,4.93071,1403159.8565919,0
+DRH.US,D,20201028,000000,4.92075,4.93071,4.67173,4.76138,2385917.7835857,0
+DRH.US,D,20201029,000000,4.72153,4.98052,4.66177,4.9606,1297767.2359916,0
+DRH.US,D,20201030,000000,4.92075,5.03032,4.7813,4.92075,1432219.0743235,0
+DRH.US,D,20201102,000000,4.98052,5.08013,4.88091,5.0104,1270987.9009197,0
+DRH.US,D,20201103,000000,5.11001,5.28931,5.03032,5.24947,1392794.4719765,0
+DRH.US,D,20201104,000000,5.14986,5.15982,4.90083,4.94068,1004853.0117396,0
+DRH.US,D,20201105,000000,4.93071,5.16978,4.91079,5.1399,1156566.1017014,0
+DRH.US,D,20201106,000000,5.10005,5.14986,4.8311,4.86099,1238091.7340356,0
+DRH.US,D,20201109,000000,5.46861,7.07234,5.46861,6.86316,6091889.6349753,0
+DRH.US,D,20201110,000000,6.88308,6.97771,6.65397,6.69382,4230045.6975464,0
+DRH.US,D,20201111,000000,6.66394,6.66394,6.14098,6.27545,1999940.9778469,0
+DRH.US,D,20201112,000000,6.10612,6.13102,5.86705,5.98658,2027456.1799331,0
+DRH.US,D,20201113,000000,6.07623,6.66394,6.07623,6.62409,8755932.0209094,0
+DRH.US,D,20201116,000000,6.98269,7.25164,6.65397,6.87312,5270382.9596122,0
+DRH.US,D,20201117,000000,6.70378,7.18191,6.66394,7.18191,3765853.155171,0
+DRH.US,D,20201118,000000,7.19187,7.36121,7.02253,7.18191,2826805.5280471,0
+DRH.US,D,20201119,000000,7.25164,7.50066,6.86316,7.32136,2169965.4107031,0
+DRH.US,D,20201120,000000,7.25164,7.29646,7.09226,7.16199,1306840.5867087,0
+DRH.US,D,20201123,000000,7.29148,7.61023,7.22175,7.4907,2682116.8057516,0
+DRH.US,D,20201124,000000,7.78953,8.09832,7.70984,8.03856,4764324.3025038,0
+DRH.US,D,20201125,000000,7.92899,8.04852,7.70984,7.93895,3390442.5163162,0
+DRH.US,D,20201127,000000,7.8991,7.97879,7.72479,7.90906,1584024.5241288,0
+DRH.US,D,20201130,000000,7.88914,7.96883,7.4907,7.4907,4015140.4041945,0
+DRH.US,D,20201201,000000,7.73973,7.94393,7.66502,7.78953,3067673.9765491,0
+DRH.US,D,20201202,000000,7.73973,8.06844,7.56541,7.96883,3556858.891806,0
+DRH.US,D,20201203,000000,8.05848,8.45692,8.00868,8.38719,9604615.5802362,0
+DRH.US,D,20201204,000000,8.47684,8.89521,8.36727,8.68603,9244693.2855797,0
+DRH.US,D,20201207,000000,8.56649,8.5907,8.2079,8.44696,7134935.4498443,0
+DRH.US,D,20201208,000000,8.33739,8.66112,8.31747,8.39716,5046241.6819056,0
+DRH.US,D,20201209,000000,8.46688,8.67606,8.38221,8.58642,4333829.0482641,0
+DRH.US,D,20201210,000000,8.72587,8.77568,8.28758,8.33739,2222610.5215248,0
+DRH.US,D,20201211,000000,8.24774,8.41708,8.17801,8.19794,2747920.1825447,0
+DRH.US,D,20201214,000000,8.33739,8.39716,8.06346,8.0784,2582056.9622048,0
+DRH.US,D,20201215,000000,8.31747,8.39716,8.09832,8.36727,2859914.5241359,0
+DRH.US,D,20201216,000000,8.35731,8.48681,8.22782,8.33739,3591074.1981948,0
+DRH.US,D,20201217,000000,8.35731,8.41708,8.0784,8.24774,2763991.7992332,0
+DRH.US,D,20201218,000000,8.21786,8.29755,8.09832,8.10829,5057217.4446175,0
+DRH.US,D,20201221,000000,7.8493,8.18797,7.72977,8.0784,1940425.0977944,0
+DRH.US,D,20201222,000000,8.12821,8.19794,7.91903,8.0784,1977837.8618103,0
+DRH.US,D,20201223,000000,8.13817,8.35731,8.06844,8.31747,1102255.5019618,0
+DRH.US,D,20201224,000000,8.37723,8.46688,8.2079,8.37723,647928.39635303,0
+DRH.US,D,20201228,000000,8.45692,8.65614,8.38719,8.47684,1759807.3924479,0
+DRH.US,D,20201229,000000,8.46688,8.56649,8.30751,8.31747,1286976.1929668,0
+DRH.US,D,20201230,000000,8.35731,8.51669,8.23778,8.24774,1314858.8266045,0
+DRH.US,D,20201231,000000,8.22782,8.32743,8.15809,8.21786,2562794.9152685,0
+DRH.US,D,20210104,000000,8.24774,8.45692,7.8493,7.98875,2488993.3768066,0
+DRH.US,D,20210105,000000,7.97879,8.38719,7.8991,8.23778,2223452.8031415,0
+DRH.US,D,20210106,000000,8.41708,8.7956,8.26766,8.59638,2809472.9987119,0
+DRH.US,D,20210107,000000,8.68603,8.77568,8.30751,8.46688,1760509.1264766,0
+DRH.US,D,20210108,000000,8.47684,8.57147,8.35731,8.53661,2574202.3598579,0
+DRH.US,D,20210111,000000,8.36727,8.41708,8.08338,8.22782,1530377.5097869,0
+DRH.US,D,20210112,000000,8.41708,8.77568,8.27762,8.53661,3644908.9439578,0
+DRH.US,D,20210113,000000,8.48681,8.79062,8.47684,8.76571,2596920.8735477,0
+DRH.US,D,20210114,000000,8.89521,9.04462,8.7956,8.83544,1502704.6936199,0
+DRH.US,D,20210115,000000,8.64618,8.8454,8.41708,8.71591,2010400.7301286,0
+DRH.US,D,20210119,000000,8.85536,8.85536,8.55155,8.80556,1830331.1603753,0
+DRH.US,D,20210120,000000,8.7956,9.24384,8.68105,9.00478,2280597.444602,0
+DRH.US,D,20210121,000000,8.90517,9.06455,8.7956,8.7956,2794393.2464302,0
+DRH.US,D,20210122,000000,8.68603,8.85536,8.54657,8.8454,1908212.5945348,0
+DRH.US,D,20210125,000000,8.69599,8.82548,8.47684,8.67606,1461942.8813641,0
+DRH.US,D,20210126,000000,8.78564,8.87529,8.50673,8.55653,2321842.1382137,0
+DRH.US,D,20210127,000000,8.31747,8.60634,8.14813,8.29755,1902467.2099194,0
+DRH.US,D,20210128,000000,8.39716,8.94501,8.30751,8.77568,1994435.5280424,0
+DRH.US,D,20210129,000000,8.70595,8.70595,8.12821,8.16805,2178667.3142234,0
+DRH.US,D,20210201,000000,8.21786,8.24774,7.98875,8.24774,1465424.4459013,0
+DRH.US,D,20210202,000000,8.34735,8.58642,8.22782,8.55653,1976111.1343005,0
+DRH.US,D,20210203,000000,8.51669,8.6661,8.45692,8.65614,1491245.0456407,0
+DRH.US,D,20210204,000000,8.68603,8.98984,8.6163,8.87529,2186172.5554229,0
+DRH.US,D,20210205,000000,8.9749,9.04462,8.71591,8.78564,1174749.9478553,0
+DRH.US,D,20210208,000000,8.83544,8.90517,8.72587,8.86532,2432416.9491661,0
+DRH.US,D,20210209,000000,8.83544,8.90507,8.45194,8.53661,1791570.1434259,0
+DRH.US,D,20210210,000000,8.58642,8.99482,8.58642,8.8454,1732337.3663721,0
+DRH.US,D,20210211,000000,8.86532,9.07949,8.81054,8.88525,1280975.8148703,0
+DRH.US,D,20210212,000000,8.8454,9.00478,8.78564,8.95497,1000475.9582846,0
+DRH.US,D,20210216,000000,8.9749,9.44306,8.96494,9.4331,1815498.3702839,0
+DRH.US,D,20210217,000000,9.36338,9.58252,9.204,9.53271,1528855.5801911,0
+DRH.US,D,20210218,000000,9.47295,9.68213,9.44306,9.64229,1552266.7927075,0
+DRH.US,D,20210219,000000,9.70205,9.95108,9.60244,9.91123,1618505.8670234,0
+DRH.US,D,20210222,000000,9.90127,10.3445,9.68711,9.70205,3664184.0417415,0
+DRH.US,D,20210223,000000,9.69209,9.90625,9.46797,9.77178,2385306.4015779,0
+DRH.US,D,20210224,000000,9.87139,10.3196,9.82158,10.1802,2449891.0300006,0
+DRH.US,D,20210225,000000,10.2698,10.3595,9.29863,9.32353,2447385.2672888,0
+DRH.US,D,20210226,000000,9.32353,10.3495,9.27373,10.0806,5098454.1069385,0
+DRH.US,D,20210301,000000,10.4591,10.4591,9.60742,9.69209,2886812.3207462,0
+DRH.US,D,20210302,000000,9.68213,9.76182,9.25381,9.36338,1430802.5554187,0
+DRH.US,D,20210303,000000,9.47295,9.87139,9.47295,9.77178,2191746.2711987,0
+DRH.US,D,20210304,000000,9.75186,9.92119,9.37334,9.71201,3549606.6362649,0
+DRH.US,D,20210305,000000,9.86143,9.96104,9.28369,9.94112,2874020.482415,0
+DRH.US,D,20210308,000000,10.1005,10.2898,9.95606,10.1304,3414328.5788978,0
+DRH.US,D,20210309,000000,10.2101,10.215,9.7917,10.1403,2677891.3429093,0
+DRH.US,D,20210310,000000,10.1702,10.4691,9.99092,10.4591,2909129.2698989,0
+DRH.US,D,20210311,000000,10.4392,10.6185,10.0009,10.6085,2773744.7979294,0
+DRH.US,D,20210312,000000,10.6782,10.8775,10.5288,10.7579,2712957.9661168,0
+DRH.US,D,20210315,000000,10.738,11.3058,10.6982,11.2659,2935107.4837191,0
+DRH.US,D,20210316,000000,11.2759,11.3008,11.0518,11.0966,2566899.9087497,0
+DRH.US,D,20210317,000000,11.0468,11.3755,10.9372,11.3755,2827235.2021018,0
+DRH.US,D,20210318,000000,11.3157,11.4403,11.1364,11.2062,3251872.6336557,0
+DRH.US,D,20210319,000000,11.0767,11.1066,10.5786,10.8177,5690776.8579197,0
+DRH.US,D,20210322,000000,10.7081,10.7629,10.2798,10.5388,2634135.8670291,0
+DRH.US,D,20210323,000000,10.4392,10.5139,9.85645,9.971,2285555.7627246,0
+DRH.US,D,20210324,000000,10.1204,10.6284,10.1204,10.1304,2159861.0430368,0
+DRH.US,D,20210325,000000,10.0009,10.5736,9.94112,10.4989,2449267.6010567,0
+DRH.US,D,20210326,000000,10.6484,10.7081,10.4441,10.5985,1678495.5932297,0
+DRH.US,D,20210329,000000,10.4989,10.7679,10.2898,10.2898,1384934.8500729,0
+DRH.US,D,20210330,000000,10.3396,10.6434,10.3396,10.5189,876849.29596318,0
+DRH.US,D,20210331,000000,10.479,10.5985,10.2599,10.2599,2533552.9856726,0
+DRH.US,D,20210401,000000,10.3196,10.5487,10.2599,10.4591,1212337.3924448,0
+DRH.US,D,20210405,000000,10.6185,10.6733,10.22,10.4093,1892853.7548997,0
+DRH.US,D,20210406,000000,10.4192,10.5388,10.2604,10.4292,1735776.7666329,0
+DRH.US,D,20210407,000000,10.4292,10.5388,10.2848,10.4491,1531468.7614166,0
+DRH.US,D,20210408,000000,10.4192,10.5089,10.1154,10.2499,2454358.4354765,0
+DRH.US,D,20210409,000000,10.3196,10.3794,10.0108,10.0706,1211024.2764083,0
+DRH.US,D,20210412,000000,10.0507,10.1702,9.74688,10.0208,1834847.757507,0
+DRH.US,D,20210413,000000,9.99092,10.0457,9.72197,10.0009,1810172.6206098,0
+DRH.US,D,20210414,000000,10.0706,10.4491,10.0357,10.0606,1482731.8774529,0
+DRH.US,D,20210415,000000,10.1304,10.1702,9.81162,9.92119,1774113.1290842,0
+DRH.US,D,20210416,000000,10.0706,10.1204,9.93116,9.94112,1307641.7079604,0
+DRH.US,D,20210419,000000,9.88135,9.9959,9.7419,9.76182,2025708.3702851,0
+DRH.US,D,20210420,000000,9.66221,9.80166,9.3584,9.54268,2459658.0834557,0
+DRH.US,D,20210421,000000,9.48291,9.8166,9.35342,9.71201,2601996.6492975,0
+DRH.US,D,20210422,000000,9.73194,9.89629,9.59248,9.60244,1953523.1290852,0
+DRH.US,D,20210423,000000,9.60244,10.0905,9.49785,10.0606,2111887.1316937,0
+DRH.US,D,20210426,000000,10.2101,10.3396,10.0806,10.1304,2205153.5071831,0
+DRH.US,D,20210427,000000,10.0905,10.3346,10.0108,10.2997,1403009.2698905,0
+DRH.US,D,20210428,000000,10.3894,10.6035,10.2499,10.4591,3177920.5084923,0
+DRH.US,D,20210429,000000,10.5886,10.6656,10.3595,10.5786,1700943.050857,0
+DRH.US,D,20210430,000000,10.4292,10.479,10.22,10.3794,1740752.1512483,0
+DRH.US,D,20210503,000000,10.489,10.748,10.3894,10.5985,2115353.6375607,0
+DRH.US,D,20210504,000000,10.5189,10.5388,10.0158,10.0507,2068094.5110937,0
+DRH.US,D,20210505,000000,10.1204,10.1503,9.92618,9.99092,1202415.736643,0
+DRH.US,D,20210506,000000,10.0208,10.2997,9.5626,9.69209,2102069.8826715,0
+DRH.US,D,20210507,000000,9.75186,10.0856,9.48291,10.0706,1280830.2477255,0
+DRH.US,D,20210510,000000,10.1304,10.1503,9.70703,9.72197,1251461.8253003,0
+DRH.US,D,20210511,000000,9.49287,9.63232,9.24394,9.62236,2506115.0847598,0
+DRH.US,D,20210512,000000,9.53271,9.65225,9.25381,9.28369,1362432.1773218,0
+DRH.US,D,20210513,000000,9.45303,9.80166,9.38828,9.5626,3222667.8487794,0
+DRH.US,D,20210514,000000,9.67217,10.0756,9.54268,10.0208,2035883.0117454,0
+DRH.US,D,20210517,000000,9.93116,9.971,9.71201,9.94112,1375901.6558095,0
+DRH.US,D,20210518,000000,9.95108,10.0706,9.73194,9.7419,1278781.2646747,0
+DRH.US,D,20210519,000000,9.55264,9.55264,9.29365,9.51279,1239823.4811021,0
+DRH.US,D,20210520,000000,9.54268,9.54268,9.21396,9.47295,1277990.1825365,0
+DRH.US,D,20210521,000000,9.53271,9.5626,9.36338,9.37334,1010231.9687149,0
+DRH.US,D,20210524,000000,9.40322,9.56758,9.25381,9.50283,933102.46415123,0
+DRH.US,D,20210525,000000,9.59248,9.80166,9.34345,9.37334,2166887.4185258,0
+DRH.US,D,20210526,000000,9.42314,9.70205,9.27373,9.63232,2213360.4824113,0
+DRH.US,D,20210527,000000,9.73194,9.73194,9.48789,9.65225,2675656.6362601,0
+DRH.US,D,20210528,000000,9.76182,9.84151,9.53769,9.64229,1116453.8200845,0
+DRH.US,D,20210601,000000,9.73194,10.1204,9.63232,10.0905,2734969.7262213,0
+DRH.US,D,20210602,000000,10.1802,10.3346,10.0706,10.2898,1953648.6180031,0
+DRH.US,D,20210603,000000,10.1901,10.1901,10.0009,10.0308,1567710.9648067,0
+DRH.US,D,20210604,000000,10.0407,10.1503,9.96602,10.1304,968167.07953605,0
+DRH.US,D,20210607,000000,10.1901,10.5288,10.0806,10.4192,1621474.4328643,0
+DRH.US,D,20210608,000000,10.4093,10.7579,10.3196,10.6384,1077466.9230829,0
+DRH.US,D,20210609,000000,10.6982,10.7878,10.4043,10.4192,1932265.3063993,0
+DRH.US,D,20210610,000000,10.4691,10.5089,10.1901,10.2898,1348306.1408159,0
+DRH.US,D,20210611,000000,10.2698,10.4093,10.1702,10.3495,740551.26467167,0
+DRH.US,D,20210614,000000,10.4192,10.5487,10.225,10.3196,901542.50326449,0
+DRH.US,D,20210615,000000,10.2698,10.4491,10.22,10.3595,847627.44459404,0
+DRH.US,D,20210616,000000,10.3595,10.5487,10.2798,10.489,892221.18644566,0
+DRH.US,D,20210617,000000,10.5388,10.5886,10.1055,10.2399,1369994.6414679,0
+DRH.US,D,20210618,000000,10.0407,10.1901,9.85645,9.90127,2116369.5958397,0
+DRH.US,D,20210621,000000,10.0208,10.1802,9.91123,10.1603,886252.93351212,0
+DRH.US,D,20210622,000000,10.1603,10.1901,9.99092,10.1403,898727.535859,0
+DRH.US,D,20210623,000000,10.1901,10.3097,10.0407,10.0606,1325879.7653268,0
+DRH.US,D,20210624,000000,10.1005,10.1752,9.93116,10.1403,777590.57366797,0
+DRH.US,D,20210625,000000,10.1901,10.2001,9.971,9.98096,2020358.5267388,0
+DRH.US,D,20210628,000000,9.90127,10.0606,9.45303,9.67217,1966704.4850175,0
+DRH.US,D,20210629,000000,9.66719,9.7917,9.57256,9.57256,1036963.1160423,0
+DRH.US,D,20210630,000000,9.52275,9.90127,9.52275,9.66221,1509274.2894478,0
+DRH.US,D,20210701,000000,9.70205,9.88135,9.68213,9.80166,1171755.2803195,0
+DRH.US,D,20210702,000000,9.77178,9.78174,9.62236,9.66221,845043.37679742,0
+DRH.US,D,20210706,000000,9.63232,9.64229,9.26875,9.4331,1321299.9217805,0
+DRH.US,D,20210707,000000,9.34345,9.48291,9.0247,9.13427,2623211.3037956,0
+DRH.US,D,20210708,000000,8.89521,9.21396,8.70595,9.01474,2315528.5397783,0
+DRH.US,D,20210709,000000,9.21396,9.3833,9.13427,9.36338,1875184.9152647,0
+DRH.US,D,20210712,000000,9.32353,9.50283,9.22392,9.50283,1736345.9843643,0
+DRH.US,D,20210713,000000,9.34345,9.41816,9.09941,9.18408,1483347.2751061,0
+DRH.US,D,20210714,000000,9.30361,9.55762,9.23388,9.36338,1775603.9374284,0
+DRH.US,D,20210715,000000,9.25381,9.40322,9.1791,9.31357,680914.91525804,0
+DRH.US,D,20210716,000000,9.45303,9.45303,9.01474,9.03466,1104012.3468119,0
+DRH.US,D,20210719,000000,8.72587,8.91513,8.35233,8.45692,2968001.6427806,0
+DRH.US,D,20210720,000000,8.44696,9.00478,8.29755,8.8454,3118688.7353499,0
+DRH.US,D,20210721,000000,8.9749,9.46299,8.95497,9.15419,3487480.5867209,0
+DRH.US,D,20210722,000000,9.07451,9.18408,8.93505,9.04462,3037425.1238762,0
+DRH.US,D,20210723,000000,9.09443,9.17412,8.6661,8.72587,3559031.3559521,0
+DRH.US,D,20210726,000000,8.74081,8.98486,8.67606,8.93505,2328010.1695045,0
+DRH.US,D,20210727,000000,8.81552,8.94501,8.67606,8.69599,2874876.8187905,0
+DRH.US,D,20210728,000000,8.69599,8.8454,8.44696,8.65614,2502806.1929736,0
+DRH.US,D,20210729,000000,8.82548,8.92509,8.71093,8.72587,1739564.5241297,0
+DRH.US,D,20210730,000000,8.67606,8.85536,8.51669,8.57645,2273898.3442109,0
+DRH.US,D,20210802,000000,8.59638,8.95497,8.37225,8.41708,2302926.4406908,0
+DRH.US,D,20210803,000000,8.44696,8.48671,8.05848,8.38719,1759507.2229564,0
+DRH.US,D,20210804,000000,8.27762,8.42704,8.04852,8.10829,1590830.0391223,0
+DRH.US,D,20210805,000000,8.21786,8.65604,8.21786,8.57645,3856634.8500867,0
+DRH.US,D,20210806,000000,8.47684,9.12431,8.47684,9.08447,3430916.2060166,0
+DRH.US,D,20210809,000000,8.80058,8.96494,8.50175,8.6661,1381557.6923154,0
+DRH.US,D,20210810,000000,8.65116,8.83544,8.45194,8.74579,952087.43155682,0
+DRH.US,D,20210811,000000,8.75575,8.87529,8.60634,8.87529,1133946.9752345,0
+DRH.US,D,20210812,000000,8.91513,8.94501,8.65614,8.73583,1197112.0730184,0
+DRH.US,D,20210813,000000,8.76571,8.77568,8.60634,8.6661,628492.67275449,0
+DRH.US,D,20210816,000000,8.55155,8.60634,8.33739,8.54657,1341979.4915329,0
+DRH.US,D,20210817,000000,8.53661,8.58642,8.21786,8.37723,930876.79270402,0
+DRH.US,D,20210818,000000,8.37723,8.51669,8.24774,8.36727,1218192.2033966,0
+DRH.US,D,20210819,000000,8.21786,8.26766,8.0286,8.23778,1633420.9778448,0
+DRH.US,D,20210820,000000,8.16805,8.41708,8.00868,8.33739,1615162.8422515,0
+DRH.US,D,20210823,000000,8.46688,8.57645,8.33739,8.45692,845088.55280785,0
+DRH.US,D,20210824,000000,8.52665,8.73085,8.48681,8.71591,842114.96741018,0
+DRH.US,D,20210825,000000,8.69599,8.90019,8.56649,8.7956,1293645.1760177,0
+DRH.US,D,20210826,000000,8.73583,8.87031,8.54159,8.63622,1086498.1095237,0
+DRH.US,D,20210827,000000,8.6661,9.08447,8.57645,9.0247,1183066.3494199,0
+DRH.US,D,20210830,000000,9.09443,9.14423,8.7956,8.88525,885308.25293845,0
+DRH.US,D,20210831,000000,8.83544,9.06455,8.82548,9.00478,1690849.7262154,0
+DRH.US,D,20210901,000000,9.07451,9.204,8.92509,8.96494,1173810.2868384,0
+DRH.US,D,20210902,000000,9.0247,9.07451,8.86532,9.01474,1281421.5515065,0
+DRH.US,D,20210903,000000,9.01474,9.18408,8.68603,8.8454,1066388.761414,0
+DRH.US,D,20210907,000000,8.7956,8.89521,8.6661,8.82548,989475.0977891,0
+DRH.US,D,20210908,000000,8.78564,8.89521,8.5914,8.6661,931861.62973141,0
+DRH.US,D,20210909,000000,8.60634,8.76571,8.51669,8.53661,1686084.1590707,0
+DRH.US,D,20210910,000000,8.64618,8.69599,8.49677,8.57645,1591352.0730206,0
+DRH.US,D,20210913,000000,8.71591,9.13427,8.58642,9.05458,2214033.1030111,0
+DRH.US,D,20210914,000000,9.13427,9.15419,8.82548,8.90517,2004984.6284336,0
+DRH.US,D,20210915,000000,8.91513,8.93505,8.72587,8.81552,1946120.2868427,0
+DRH.US,D,20210916,000000,8.8454,8.90517,8.71591,8.77568,1713017.092578,0
+DRH.US,D,20210917,000000,8.81552,8.99482,8.78066,8.93505,4535073.1160618,0
+DRH.US,D,20210920,000000,8.68603,8.91513,8.53661,8.82548,1591190.4432944,0
+DRH.US,D,20210921,000000,8.92509,9.10439,8.86532,9.01474,1085353.6505928,0
+DRH.US,D,20210922,000000,9.12431,9.28369,9.09443,9.19404,1160315.7105671,0
+DRH.US,D,20210923,000000,9.30361,9.41318,9.21396,9.36338,823487.39244267,0
+DRH.US,D,20210924,000000,9.29365,9.47295,9.23388,9.3833,1542855.1238678,0
+DRH.US,D,20210927,000000,9.49287,9.88135,9.49287,9.58252,1234445.5280382,0
+DRH.US,D,20210928,000000,9.57256,9.7419,9.45303,9.54268,1805899.9739345,0
+DRH.US,D,20210929,000000,9.63232,9.67217,9.46299,9.55264,2876033.3246575,0
+DRH.US,D,20210930,000000,9.55264,9.64727,9.39824,9.41318,2064776.5841054,0
+DRH.US,D,20211001,000000,9.55264,9.87139,9.42314,9.83155,2889289.9739405,0
+DRH.US,D,20211004,000000,9.88135,9.94112,9.52773,9.57256,1884757.2099193,0
+DRH.US,D,20211005,000000,9.5626,9.68213,9.44805,9.50283,1543123.1681964,0
+DRH.US,D,20211006,000000,9.32353,9.37334,9.08447,9.27373,2099691.6167001,0
+DRH.US,D,20211007,000000,9.3833,9.46299,9.21396,9.22392,1461002.2164358,0
+DRH.US,D,20211008,000000,9.19404,9.29863,9.09443,9.09443,1275904.0547659,0
+DRH.US,D,20211011,000000,9.08447,9.26377,9.00478,9.11435,1688015.6844944,0
+DRH.US,D,20211012,000000,9.08447,9.17412,8.92509,9.00478,2346315.488931,0
+DRH.US,D,20211013,000000,8.91513,8.93505,8.59638,8.83544,3836067.7184047,0
+DRH.US,D,20211014,000000,8.94501,9.04462,8.79062,9.04462,2468804.7197009,0
+DRH.US,D,20211015,000000,9.21396,9.34345,9.10937,9.25381,1975435.5019667,0
+DRH.US,D,20211018,000000,9.31357,9.52773,9.21894,9.52275,2286528.5528159,0
+DRH.US,D,20211019,000000,9.72197,9.73194,9.4082,9.49287,1982784.1329967,0
+DRH.US,D,20211020,000000,9.41318,9.4331,9.21396,9.23388,1876784.1460339,0
+DRH.US,D,20211021,000000,9.17412,9.34345,9.12929,9.32353,1621946.2711955,0
+DRH.US,D,20211022,000000,9.27373,9.45303,9.21396,9.28369,1591015.7627207,0
+DRH.US,D,20211025,000000,9.28369,9.47295,9.12431,9.46299,1683694.8500746,0
+DRH.US,D,20211026,000000,9.51279,9.54766,9.204,9.22392,1618645.4107,0
+DRH.US,D,20211027,000000,9.23388,9.41318,9.10937,9.23388,1077226.988272,0
+DRH.US,D,20211028,000000,9.22392,9.30361,8.9749,9.23388,2660061.8774594,0
+DRH.US,D,20211029,000000,9.16416,9.28369,8.94501,9.00478,2488555.6714611,0
+DRH.US,D,20211101,000000,8.99482,9.51777,8.92509,9.48291,2822262.8292205,0
+DRH.US,D,20211102,000000,9.51279,9.82158,9.46299,9.70205,2823863.063901,0
+DRH.US,D,20211103,000000,9.75186,10.2599,9.72197,10.1802,3262693.7940208,0
+DRH.US,D,20211104,000000,10.1802,10.3545,10.0905,10.2001,2516876.0104443,0
+DRH.US,D,20211105,000000,10.4292,10.738,10.2499,10.4989,1937022.8422533,0
+DRH.US,D,20211108,000000,10.8675,11.0468,10.1702,10.2997,2943819.4263528,0
+DRH.US,D,20211109,000000,10.22,10.4043,10.1702,10.3097,2440927.1056199,0
+DRH.US,D,20211110,000000,10.2101,10.4292,10.2101,10.3097,2693603.5593371,0
+DRH.US,D,20211111,000000,10.2599,10.2898,10.0706,10.2499,2219425.1108338,0
+DRH.US,D,20211112,000000,10.2798,10.3595,9.96104,9.96104,2755434.4589463,0
+DRH.US,D,20211115,000000,9.95108,10.1702,9.91123,10.1204,1737820.730127,0
+DRH.US,D,20211116,000000,10.0606,10.0606,9.73692,9.88135,1431735.1890562,0
+DRH.US,D,20211117,000000,9.78174,9.87139,9.64727,9.77178,1334999.2959657,0
+DRH.US,D,20211118,000000,9.7917,9.84151,9.55264,9.62236,1143162.8813623,0
+DRH.US,D,20211119,000000,9.42314,9.54268,9.204,9.51279,1509822.425041,0
+DRH.US,D,20211122,000000,9.55264,9.68213,9.44306,9.44306,1411821.6036585,0
+DRH.US,D,20211123,000000,9.46299,9.63232,9.30421,9.52275,2701107.7966253,0
+DRH.US,D,20211124,000000,9.3833,9.70205,9.33349,9.69209,1127828.1355995,0
+DRH.US,D,20211126,000000,8.99482,9.05458,8.56151,9.03466,1817154.8239997,0
+DRH.US,D,20211129,000000,9.10439,9.21396,8.76571,9.13427,2268222.2294781,0
+DRH.US,D,20211130,000000,8.88525,8.88525,8.6163,8.67606,3177281.0169669,0
+DRH.US,D,20211201,000000,8.91513,8.94999,8.14813,8.14813,2649522.8161817,0
+DRH.US,D,20211202,000000,8.21786,8.67606,8.03856,8.57645,2931985.3194427,0
+DRH.US,D,20211203,000000,8.48681,8.56649,8.26268,8.46688,1899871.0951866,0
+DRH.US,D,20211206,000000,8.67606,9.55762,8.67606,9.17412,4616951.1212774,0
+DRH.US,D,20211207,000000,9.35342,9.47295,9.23886,9.34345,3545039.8435661,0
+DRH.US,D,20211208,000000,9.3833,9.74688,9.28369,9.4331,3478420.2868512,0
+DRH.US,D,20211209,000000,9.24384,9.39824,9.18408,9.28369,1504364.1590697,0
+DRH.US,D,20211210,000000,9.34345,9.41318,9.04462,9.24384,1966842.0208715,0
+DRH.US,D,20211213,000000,9.14423,9.27373,8.78066,8.78564,1669419.2307786,0
+DRH.US,D,20211214,000000,8.73583,9.03466,8.63622,8.65614,1913330.5345609,0
+DRH.US,D,20211215,000000,8.63622,8.67108,8.27264,8.54657,4435213.0508722,0
+DRH.US,D,20211216,000000,8.58642,8.7956,8.37723,8.437,3218467.4837207,0
+DRH.US,D,20211217,000000,8.39716,8.72089,8.28758,8.67606,6155902.0339327,0
+DRH.US,D,20211220,000000,8.45692,8.56649,8.15809,8.54657,2106728.0313025,0
+DRH.US,D,20211221,000000,8.69599,9.41816,8.66112,9.27373,3354012.581505,0
+DRH.US,D,20211222,000000,9.27373,9.5626,9.204,9.51279,2184328.370286,0
+DRH.US,D,20211223,000000,9.60244,9.68213,9.49785,9.50283,1176755.7627184,0
+DRH.US,D,20211227,000000,9.45303,9.58252,9.34844,9.53271,1207793.6897069,0
+DRH.US,D,20211228,000000,9.47295,9.64229,9.41318,9.49287,1409539.7131761,0
+DRH.US,D,20211229,000000,9.52275,9.52275,9.34345,9.48291,683894.52412377,0
+DRH.US,D,20211230,000000,9.45303,9.66719,9.45303,9.5626,1180846.7014408,0
+DRH.US,D,20211231,000000,9.52275,9.65225,9.44306,9.57256,1052456.4797973,0
+DRH.US,D,20220103,000000,9.67217,9.94112,9.58252,9.64229,2343844.8631161,0
+DRH.US,D,20220104,000000,9.7917,9.96104,9.71201,9.7917,1902221.2516403,0
+DRH.US,D,20220105,000000,9.81162,9.96104,9.39824,9.41318,1278663.8070476,0
+DRH.US,D,20220106,000000,9.47295,9.65723,9.41318,9.53271,1599971.6558108,0
+DRH.US,D,20220107,000000,9.6124,10.1005,9.60244,10.0308,2354284.5371709,0
+DRH.US,D,20220110,000000,9.85147,9.92119,9.48291,9.64229,2162245.3324762,0
+DRH.US,D,20220111,000000,9.63232,10.1204,9.60244,10.0507,2245892.229478,0
+DRH.US,D,20220112,000000,10.1105,10.1603,9.83155,9.87139,1786923.0378196,0
+DRH.US,D,20220113,000000,9.92119,10.0407,9.78174,9.82158,1641794.602356,0
+DRH.US,D,20220114,000000,9.72197,9.92119,9.62734,9.91123,1457039.7783654,0
+DRH.US,D,20220118,000000,9.77178,10.0009,9.73194,9.76182,1467273.6505949,0
+DRH.US,D,20220119,000000,9.73194,9.77178,9.47793,9.55264,2158680.4432976,0
+DRH.US,D,20220120,000000,9.66221,9.78174,9.36338,9.37334,2058486.0756308,0
+DRH.US,D,20220121,000000,9.31357,9.40322,9.11435,9.16416,2203639.608878,0
+DRH.US,D,20220124,000000,8.95497,9.1791,8.68105,9.12431,2842907.2620758,0
+DRH.US,D,20220125,000000,8.99482,9.26377,8.85536,9.204,1889684.4067902,0
+DRH.US,D,20220126,000000,9.32353,9.54268,9.01474,9.09443,2224299.1004036,0
+DRH.US,D,20220127,000000,9.17412,9.27373,8.50673,8.59638,2473107.4837165,0
+DRH.US,D,20220128,000000,8.53661,8.89521,8.30253,8.89521,3018650.9778526,0
+DRH.US,D,20220131,000000,8.80556,9.31357,8.73583,9.31357,2138031.9947968,0
+DRH.US,D,20220201,000000,9.34844,9.53769,9.15419,9.42314,2597743.0769376,0
+DRH.US,D,20220202,000000,9.3833,9.47295,9.14423,9.21396,2465947.588019,0
+DRH.US,D,20220203,000000,9.08447,9.24384,8.9998,9.09443,1555368.8787571,0
+DRH.US,D,20220204,000000,9.0247,9.37832,8.97988,9.33349,1389609.0612855,0
+DRH.US,D,20220207,000000,9.29365,9.59248,9.29365,9.53271,1478708.2007905,0
+DRH.US,D,20220208,000000,9.6124,9.81093,9.57256,9.7419,1640073.8983142,0
+DRH.US,D,20220209,000000,9.85147,10.1005,9.85147,9.971,1497789.543685,0
+DRH.US,D,20220210,000000,9.7917,10.1503,9.76182,9.91123,1406888.3833195,0
+DRH.US,D,20220211,000000,9.87139,10.0806,9.63731,9.66221,2361016.7666364,0
+DRH.US,D,20220214,000000,9.73194,9.78174,9.47793,9.5626,1470621.6949235,0
+DRH.US,D,20220215,000000,9.73194,10.0208,9.67217,9.99092,968474.27640697,0
+DRH.US,D,20220216,000000,10.0108,10.2649,10.0108,10.2499,1624415.893099,0
+DRH.US,D,20220217,000000,10.1204,10.3147,10.0507,10.2399,1469339.7001386,0
+DRH.US,D,20220218,000000,9.78672,10.2499,9.66221,9.7419,2263824.0938849,0
+DRH.US,D,20220222,000000,9.70205,9.85147,9.45303,9.52275,1634906.7666323,0
+DRH.US,D,20220223,000000,9.68213,9.72197,9.31357,9.36338,2471688.956989,0
+DRH.US,D,20220224,000000,9.0247,9.72197,8.86532,9.67217,3346189.1004098,0
+DRH.US,D,20220225,000000,9.76182,9.90127,9.50781,9.68213,1674664.6675452,0
+DRH.US,D,20220228,000000,9.52275,9.74688,9.40322,9.51279,1939834.7979248,0
+DRH.US,D,20220301,000000,9.48291,9.55264,9.10439,9.18408,2612602.9726352,0
+DRH.US,D,20220302,000000,9.29365,9.53271,9.17412,9.50283,1789827.3533346,0
+DRH.US,D,20220303,000000,9.60244,9.60244,9.24384,9.37334,1686920.4172193,0
+DRH.US,D,20220304,000000,9.23388,9.41318,9.08447,9.39326,2540060.3389972,0
+DRH.US,D,20220307,000000,9.45303,9.45303,8.98486,9.06455,2281156.62322,0
+DRH.US,D,20220308,000000,9.12431,9.64229,8.9749,9.32353,2719481.382023,0
+DRH.US,D,20220309,000000,9.55264,9.87139,9.51279,9.70205,1781440.677976,0
+DRH.US,D,20220310,000000,9.51279,9.81162,9.35342,9.69209,2401216.3885401,0
+DRH.US,D,20220311,000000,9.81162,10.0208,9.50283,9.52275,2978848.9048406,0
+DRH.US,D,20220314,000000,9.57256,9.64229,9.32353,9.40322,3420273.7418705,0
+DRH.US,D,20220315,000000,9.55264,9.80166,9.40322,9.67217,1891956.2581592,0
+DRH.US,D,20220316,000000,9.77178,10.0407,9.59248,10.0009,2967923.3376958,0
+DRH.US,D,20220317,000000,9.85147,10.0108,9.71699,9.93116,2330825.13691,0
+DRH.US,D,20220318,000000,9.95108,10.1005,9.7419,10.0706,3564131.225574,0
+DRH.US,D,20220321,000000,10.0507,10.0806,9.65225,9.7419,1308484.9934884,0
+DRH.US,D,20220322,000000,9.82158,10.0407,9.72197,9.81162,1394129.6740625,0
+DRH.US,D,20220323,000000,9.73194,9.8166,9.55264,9.57256,1383201.0951837,0
+DRH.US,D,20220324,000000,9.6124,9.7917,9.48291,9.75186,2446529.9348246,0
+DRH.US,D,20220325,000000,9.82158,10.2399,9.82158,10.2001,4005440.6127994,0
+DRH.US,D,20220328,000000,10.2499,10.3169,9.99092,10.1204,1494093.1421205,0
+DRH.US,D,20220329,000000,10.2997,10.6384,10.2997,10.6085,2072182.438082,0
+DRH.US,D,20220330,000000,10.5487,10.5786,10.2748,10.3495,2574408.1616832,0
+DRH.US,D,20220331,000000,10.3694,10.5139,10.0606,10.0606,3380537.9270071,0
+DRH.US,D,20220401,000000,10.1702,10.2101,9.95108,10.1603,2790138.670159,0
+DRH.US,D,20220404,000000,10.1901,10.2599,9.79668,10.1304,1789726.9622003,0
+DRH.US,D,20220405,000000,10.2399,10.3246,9.82158,9.86143,1581824.9543765,0
+DRH.US,D,20220406,000000,9.71201,9.76182,9.40322,9.41318,2204472.8552926,0
+DRH.US,D,20220407,000000,9.34345,9.39326,9.06455,9.16416,2260314.4198301,0
+DRH.US,D,20220408,000000,9.11435,9.18408,8.93505,8.94501,2464122.4771976,0
+DRH.US,D,20220411,000000,8.90517,9.0496,8.82548,9.00478,2892716.3233538,0
+DRH.US,D,20220412,000000,9.05458,9.31357,9.00976,9.22392,1909634.1329963,0
+DRH.US,D,20220413,000000,9.27373,10.0407,9.25381,9.92119,2884835.6193121,0
+DRH.US,D,20220414,000000,10.0009,10.2599,9.96104,9.99092,2437914.3676798,0
+DRH.US,D,20220418,000000,9.93116,10.1453,9.84151,9.91123,1827159.8044431,0
+DRH.US,D,20220419,000000,10.0009,10.3296,10.0009,10.2101,1407794.9152621,0
+DRH.US,D,20220420,000000,10.2898,10.5886,10.23,10.2698,2050691.7079645,0
+DRH.US,D,20220421,000000,10.5388,10.6882,10.225,10.2599,2375883.6897134,0
+DRH.US,D,20220422,000000,10.2001,10.5487,10.2001,10.3894,3220796.5580362,0
+DRH.US,D,20220425,000000,10.2499,10.6982,10.1802,10.6882,2056281.4863218,0
+DRH.US,D,20220426,000000,10.6185,10.748,10.4292,10.479,1910221.4211319,0
+DRH.US,D,20220427,000000,10.479,10.743,10.3296,10.6085,1760980.9648077,0
+DRH.US,D,20220428,000000,10.738,11.0866,10.4422,11.0368,2385907.7444723,0
+DRH.US,D,20220429,000000,10.9571,11.1016,10.5388,10.5786,2626607.5358686,0
+DRH.US,D,20220502,000000,10.6583,10.7679,10.2101,10.4292,2478235.4628561,0
+DRH.US,D,20220503,000000,10.5189,10.6334,10.1503,10.3894,2367062.3207433,0
+DRH.US,D,20220504,000000,10.5089,10.5487,9.9461,10.3595,2340036.0234811,0
+DRH.US,D,20220505,000000,10.2599,10.489,9.76182,10.0108,4008830.8214044,0
+DRH.US,D,20220506,000000,9.87139,10.489,9.7419,10.2399,2135066.4406899,0
+DRH.US,D,20220509,000000,10.1503,10.1503,9.42314,9.51279,2184475.9452534,0
+DRH.US,D,20220510,000000,9.69209,9.95108,9.46299,9.81162,2458045.801839,0
+DRH.US,D,20220511,000000,9.86143,10.0905,9.47295,9.50283,2008443.1030099,0
+DRH.US,D,20220512,000000,9.44306,9.57256,9.17412,9.47295,2579477.9139649,0
+DRH.US,D,20220513,000000,9.60244,9.87139,9.53271,9.81162,1914942.8161776,0
+DRH.US,D,20220516,000000,9.80166,9.95606,9.74688,9.83155,1565560.5867102,0
+DRH.US,D,20220517,000000,10.0009,10.3296,9.98096,10.2898,1427379.2177394,0
+DRH.US,D,20220518,000000,10.3495,10.5587,9.97598,10.0507,2719483.3898457,0
+DRH.US,D,20220519,000000,9.971,10.2399,9.7917,9.87139,2189052.7770657,0
+DRH.US,D,20220520,000000,10.0009,10.0009,9.25879,9.46299,2599975.7757642,0
+DRH.US,D,20220523,000000,9.5626,9.62236,9.33349,9.46299,1420918.0443365,0
+DRH.US,D,20220524,000000,9.33349,9.37334,9.01972,9.35342,1561688.5006606,0
+DRH.US,D,20220525,000000,9.29365,9.80664,9.29365,9.70205,3570169.7523016,0
+DRH.US,D,20220526,000000,9.7917,10.0856,9.78174,9.99092,1909482.5423835,0
+DRH.US,D,20220527,000000,10.1204,10.3844,9.92119,10.3595,2425560.2346941,0
+DRH.US,D,20220531,000000,10.2898,10.3495,10.0457,10.2499,2466702.5293488,0
+DRH.US,D,20220601,000000,10.3894,10.6484,10.1154,10.5786,2705254.9543828,0
+DRH.US,D,20220602,000000,10.6284,10.738,10.5288,10.738,2049126.6101809,0
+DRH.US,D,20220603,000000,10.6085,10.7978,10.5388,10.5487,1772316.1277804,0
+DRH.US,D,20220606,000000,10.748,10.7978,10.5687,10.7878,1348503.9113504,0
+DRH.US,D,20220607,000000,10.6085,10.9771,10.5288,10.9571,1953073.3768036,0
+DRH.US,D,20220608,000000,10.8874,10.9771,10.7579,10.8376,1201739.1003978,0
+DRH.US,D,20220609,000000,10.7878,10.7878,10.3396,10.3495,1659234.5502048,0
+DRH.US,D,20220610,000000,10.1503,10.2898,9.58252,9.60244,2059415.6975343,0
+DRH.US,D,20220613,000000,9.23388,9.27373,8.67108,8.73583,1920821.7210016,0
+DRH.US,D,20220614,000000,8.71591,8.97988,8.57147,8.8454,2085337.6923193,0
+DRH.US,D,20220615,000000,9.06455,9.3833,8.96484,9.204,1917416.4537265,0
+DRH.US,D,20220616,000000,8.94501,8.97988,8.41708,8.47684,2543460.5867156,0
+DRH.US,D,20220617,000000,8.52665,8.62616,8.19295,8.34735,3306794.6154031,0
+DRH.US,D,20220621,000000,8.53661,8.72338,8.26766,8.33739,2087083.4941446,0
+DRH.US,D,20220622,000000,8.13817,8.37225,8.0286,8.03856,2097597.4576388,0
+DRH.US,D,20220623,000000,7.99871,8.01864,7.6451,7.85926,3217367.1968889,0
+DRH.US,D,20220624,000000,7.94891,8.47684,7.8991,8.34735,2930318.8266135,0
+DRH.US,D,20220627,000000,8.437,8.56151,8.26766,8.36727,1689916.0886665,0
+DRH.US,D,20220628,000000,8.52665,8.73085,8.26766,8.27762,2722085.5280465,0
+DRH.US,D,20220629,000000,8.23778,8.29755,7.95887,8.15809,2762805.1760259,0
+DRH.US,D,20220630,000000,7.94891,8.33739,7.81942,8.17801,2825406.0756351,0
+DRH.US,D,20220701,000000,8.09832,8.37723,7.99871,8.16805,1892096.8057472,0
+DRH.US,D,20220705,000000,7.92899,8.21786,7.79949,8.2079,1942661.8122664,0
+DRH.US,D,20220706,000000,8.15809,8.32245,7.88914,8.03856,1884056.4798019,0
+DRH.US,D,20220707,000000,8.18797,8.44696,8.15809,8.35731,1647163.5202178,0
+DRH.US,D,20220708,000000,8.38719,8.4121,8.13817,8.26766,983821.06910589,0
+DRH.US,D,20220711,000000,8.12821,8.27762,7.99373,8.16805,980531.2516352,0
+DRH.US,D,20220712,000000,8.12821,8.39218,8.12821,8.30751,1027822.5032652,0
+DRH.US,D,20220713,000000,8.15809,8.41708,8.09832,8.36727,1272466.6623278,0
+DRH.US,D,20220714,000000,8.15809,8.29755,8.10928,8.21786,1341787.7444664,0
+DRH.US,D,20220715,000000,8.40712,8.4619,8.14813,8.37723,2544858.031305,0
+DRH.US,D,20220718,000000,8.51669,8.65614,8.40712,8.46688,2227692.3207426,0
+DRH.US,D,20220719,000000,8.67606,8.88525,8.65614,8.85536,3591261.9296159,0
+DRH.US,D,20220720,000000,8.82548,8.98984,8.71591,8.95497,2198600.977848,0
+DRH.US,D,20220721,000000,8.78564,8.88525,8.60634,8.80556,2397505.9322168,0
+DRH.US,D,20220722,000000,8.78564,8.90517,8.49677,8.58642,2211954.0026199,0
+DRH.US,D,20220725,000000,8.65614,8.81552,8.54657,8.76571,2336248.2659844,0
+DRH.US,D,20220726,000000,8.71591,8.85038,8.62626,8.67606,3369257.9791583,0
+DRH.US,D,20220727,000000,8.81552,8.99482,8.76571,8.98486,1627683.6245202,0
+DRH.US,D,20220728,000000,9.11435,9.17412,8.86532,9.17412,1172592.5423794,0
+DRH.US,D,20220729,000000,9.13427,9.32353,9.07451,9.24384,1052034.8370333,0
+DRH.US,D,20220801,000000,9.12431,9.32353,9.01474,9.24384,1133536.3754952,0
+DRH.US,D,20220802,000000,9.15419,9.28369,9.06455,9.08447,1290800.0912719,0
+DRH.US,D,20220803,000000,9.22392,9.3833,9.17412,9.17412,1344026.4667611,0
+DRH.US,D,20220804,000000,9.18408,9.32353,9.00478,9.204,1383312.5293428,0
+DRH.US,D,20220805,000000,9.06455,9.32851,9.04462,9.11435,2220096.7275222,0
+DRH.US,D,20220808,000000,9.23388,9.3833,9.11933,9.21396,1180956.1277771,0
+DRH.US,D,20220809,000000,9.22392,9.30361,9.11435,9.28369,1338089.3350792,0
+DRH.US,D,20220810,000000,9.49287,9.58252,9.40322,9.47295,1035097.8487672,0
+DRH.US,D,20220811,000000,9.65225,9.81162,9.53769,9.66221,919258.52673264,0
+DRH.US,D,20220812,000000,9.77178,9.86143,9.69707,9.84151,797378.67014787,0
+DRH.US,D,20220815,000000,9.75186,9.91123,9.7419,9.86143,783643.15515431,0
+DRH.US,D,20220816,000000,9.80166,10.0009,9.80166,9.92119,880897.06649775,0
+DRH.US,D,20220817,000000,9.76182,9.90127,9.69209,9.70205,1234936.4406849,0
+DRH.US,D,20220818,000000,9.66221,9.91123,9.60244,9.88135,1123760.2868381,0
+DRH.US,D,20220819,000000,9.81162,9.81162,9.36338,9.41318,1244246.7144789,0
+DRH.US,D,20220822,000000,9.23388,9.29863,9.14921,9.24384,1411863.7679349,0
+DRH.US,D,20220823,000000,9.32353,9.45303,9.17412,9.23388,1483314.1460318,0
+DRH.US,D,20220824,000000,9.21396,9.33349,9.18408,9.32353,1274052.8422496,0
+DRH.US,D,20220825,000000,9.39326,9.57256,9.33349,9.44306,2069527.09258,0
+DRH.US,D,20220826,000000,9.3833,9.44805,8.96494,8.9749,2007060.7170907,0
+DRH.US,D,20220829,000000,8.6661,8.92011,8.62626,8.89521,2719984.3416058,0
+DRH.US,D,20220830,000000,8.94501,9.00478,8.75575,8.83544,1867775.0456428,0
+DRH.US,D,20220831,000000,8.88525,8.93505,8.67606,8.69599,1995238.6571167,0
+DRH.US,D,20220901,000000,8.57645,8.62626,8.42704,8.56649,1871286.7275202,0
+DRH.US,D,20220902,000000,8.74579,8.85536,8.54657,8.55653,1162960.0130443,0
+DRH.US,D,20220906,000000,8.57645,8.6163,8.34735,8.44696,1517764.3676747,0
+DRH.US,D,20220907,000000,8.47684,8.91513,8.47684,8.87529,1736770.6388624,0
+DRH.US,D,20220908,000000,8.80556,8.95497,8.72587,8.85536,1113439.0743217,0
+DRH.US,D,20220909,000000,8.92509,9.16416,8.87529,9.13427,1942153.8331269,0
+DRH.US,D,20220912,000000,9.22392,9.37832,9.18408,9.32353,1379468.5528108,0
+DRH.US,D,20220913,000000,8.99482,9.14921,8.81552,8.89521,1598564.172108,0
+DRH.US,D,20220914,000000,8.87529,9.09443,8.80556,9.08447,1275947.2229537,0
+DRH.US,D,20220915,000000,8.98486,9.22392,8.94003,8.9749,1832982.4902319,0
+DRH.US,D,20220916,000000,8.85536,8.93505,8.60634,8.87529,2626022.2555557,0
+DRH.US,D,20220919,000000,8.72587,9.03466,8.72587,8.95497,1077822.3076983,0
+DRH.US,D,20220920,000000,8.82548,8.92509,8.75575,8.81552,2262648.5137023,0
+DRH.US,D,20220921,000000,8.85536,8.89521,8.22284,8.24774,2727548.8135746,0
+DRH.US,D,20220922,000000,8.23778,8.24276,7.72977,7.83934,2095028.4485124,0
+DRH.US,D,20220923,000000,7.69988,7.69988,7.39109,7.47078,5097643.9504848,0
+DRH.US,D,20220926,000000,7.39109,7.55545,7.19187,7.28152,3158603.2464322,0
+DRH.US,D,20220927,000000,7.41101,7.64012,7.29148,7.32136,2879565.0847618,0
+DRH.US,D,20220928,000000,7.37117,7.70984,7.3114,7.67,3051426.6753756,0
+DRH.US,D,20220929,000000,7.53,7.545,7.18,7.45,3794680,0
+DRH.US,D,20220930,000000,7.45,7.605,7.34,7.51,3369200,0
+DRH.US,D,20221003,000000,7.71,7.845,7.47,7.72,2503630,0
+DRH.US,D,20221004,000000,7.89,8.12,7.85,8.05,3454774,0
+DRH.US,D,20221005,000000,7.89,8.01,7.795,7.98,1953849,0
+DRH.US,D,20221006,000000,7.9,8.06,7.815,7.94,1250729,0
+DRH.US,D,20221007,000000,7.85,7.97,7.76,7.84,2519099,0
+DRH.US,D,20221010,000000,7.91,7.99,7.765,7.82,2307270,0
+DRH.US,D,20221011,000000,7.83,7.925,7.685,7.85,4076250,0
+DRH.US,D,20221012,000000,7.85,8.08,7.725,7.89,4142594,0
+DRH.US,D,20221013,000000,7.75,8.2,7.61,8.16,2291540,0
+DRH.US,D,20221014,000000,8.28,8.415,8.11,8.14,1751869,0
+DRH.US,D,20221017,000000,8.41,8.56,8.375,8.5,1327282,0
+DRH.US,D,20221018,000000,8.82,8.96,8.68,8.75,2888744,0
+DRH.US,D,20221019,000000,8.63,8.905,8.63,8.77,2346003,0
+DRH.US,D,20221020,000000,8.8,8.985,8.665,8.7,2756852,0
+DRH.US,D,20221021,000000,8.8,9.14,8.78,9.01,3995949,0
+DRH.US,D,20221024,000000,9.05,9.06,8.9,8.94,2098287,0
+DRH.US,D,20221025,000000,9,9.155,8.895,9.15,5784210,0
+DRH.US,D,20221026,000000,9.23,9.29,9.05,9.13,2194488,0
+DRH.US,D,20221027,000000,9.27,9.39,9.17,9.21,1273196,0
+DRH.US,D,20221028,000000,9.27,9.395,8.985,9.34,1768621,0
+DRH.US,D,20221031,000000,9.3,9.44,9.18,9.34,1776521,0
+DRH.US,D,20221101,000000,9.51,9.53,9.29,9.38,1473609,0
+DRH.US,D,20221102,000000,9.18,9.19,8.715,8.76,2237665,0
+DRH.US,D,20221103,000000,8.7,8.7,8.285,8.59,2830620,0
+DRH.US,D,20221104,000000,8.5,8.72,8.38,8.61,1405956,0
+DRH.US,D,20221107,000000,8.72,8.8,8.375,8.67,1527412,0
+DRH.US,D,20221108,000000,8.69,8.72,8.51,8.61,2003286,0
+DRH.US,D,20221109,000000,8.54,8.61,8.31,8.36,1830957,0
+DRH.US,D,20221110,000000,8.85,9.22,8.76,8.94,2311813,0
+DRH.US,D,20221111,000000,9.02,9.22,8.94,9.18,1807865,0
+DRH.US,D,20221114,000000,9.09,9.18,8.91,8.93,1536821,0
+DRH.US,D,20221115,000000,9.1,9.23,8.89,8.99,1560954,0
+DRH.US,D,20221116,000000,8.91,8.975,8.8,8.83,2067439,0
+DRH.US,D,20221117,000000,8.73,8.845,8.64,8.75,1538654,0
+DRH.US,D,20221118,000000,8.97,9.125,8.94,9.08,2396209,0
+DRH.US,D,20221121,000000,9.02,9.08,8.89,9.02,949641,0
+DRH.US,D,20221122,000000,9.09,9.17,8.965,9.17,1568052,0
+DRH.US,D,20221123,000000,9.1,9.12,8.96,8.96,864390,0
+DRH.US,D,20221125,000000,8.93,9.1,8.92,9.07,423762,0
+DRH.US,D,20221128,000000,8.95,9.08,8.94,8.98,1295691,0
+DRH.US,D,20221129,000000,9,9.19,8.9,9.17,1089303,0
+DRH.US,D,20221130,000000,9.14,9.41,9.06,9.41,1734435,0
+DRH.US,D,20221201,000000,9.49,9.58,9.29,9.39,1618059,0
+DRH.US,D,20221202,000000,9.21,9.34,9.21,9.25,855746,0
+DRH.US,D,20221205,000000,9.14,9.225,8.91,8.91,981503,0
+DRH.US,D,20221206,000000,8.86,8.975,8.735,8.81,1016861,0
+DRH.US,D,20221207,000000,8.72,8.97,8.71,8.88,1841657,0
+DRH.US,D,20221208,000000,9,9.16,8.97,9.06,1931618,0
+DRH.US,D,20221209,000000,8.92,9.095,8.89,9.09,1275636,0
+DRH.US,D,20221212,000000,9.15,9.27,8.96,9.27,1622135,0
+DRH.US,D,20221213,000000,9.61,9.66,9.12,9.22,2478942,0
+DRH.US,D,20221214,000000,9.25,9.26,8.955,9,1422316,0
+DRH.US,D,20221215,000000,8.85,9,8.735,8.77,1317767,0
+DRH.US,D,20221216,000000,8.6,8.7,8.535,8.63,3352131,0
+DRH.US,D,20221219,000000,8.68,8.7,8.49,8.51,1276322,0
+DRH.US,D,20221220,000000,8.52,8.59,8.45,8.55,1457441,0
+DRH.US,D,20221221,000000,8.59,8.62,8.06,8.07,1976344,0
+DRH.US,D,20221222,000000,7.99,8.09,7.865,8.07,1851334,0
+DRH.US,D,20221223,000000,8.04,8.235,7.995,8.21,1068018,0
+DRH.US,D,20221227,000000,8.2,8.24,8.13,8.21,843077,0
+DRH.US,D,20221228,000000,8.22,8.255,7.98,8.01,1004359,0
+DRH.US,D,20221229,000000,7.96,8.19,7.96,8.13,1144298,0
+DRH.US,D,20221230,000000,8.03,8.2,7.97,8.19,1190152,0
+DRH.US,D,20230103,000000,8.28,8.34,7.91,7.95,1796536,0
+DRH.US,D,20230104,000000,8.07,8.22,8.04,8.05,1584851,0
+DRH.US,D,20230105,000000,8.02,8.02,7.82,7.86,1635451,0
+DRH.US,D,20230106,000000,7.99,8.07,7.87,8.02,1307036,0
+DRH.US,D,20230109,000000,8.04,8.06,7.94,8.02,1705734,0
+DRH.US,D,20230110,000000,7.98,8.18,7.925,8.12,938294,0
+DRH.US,D,20230111,000000,8.17,8.525,8.17,8.51,1726435,0
+DRH.US,D,20230112,000000,8.57,8.75,8.515,8.75,1537071,0
+DRH.US,D,20230113,000000,8.67,8.695,8.56,8.66,1064220,0
+DRH.US,D,20230117,000000,8.72,8.78,8.66,8.78,1680022,0
+DRH.US,D,20230118,000000,8.75,8.8,8.58,8.6,2091918,0
+DRH.US,D,20230119,000000,8.51,8.675,8.48,8.66,1394536,0
+DRH.US,D,20230120,000000,8.73,8.9,8.61,8.9,1164961,0
+DRH.US,D,20230123,000000,8.9,9.06,8.84,9.06,956708,0
+DRH.US,D,20230124,000000,9.1,9.14,8.92,9.12,838234,0
+DRH.US,D,20230125,000000,9.09,9.37,9.01,9.34,2007366,0
+DRH.US,D,20230126,000000,9.42,9.54,9.305,9.53,1683247,0
+DRH.US,D,20230127,000000,9.44,9.66,9.44,9.6,937370,0
+DRH.US,D,20230130,000000,9.5,9.595,9.365,9.41,1427624,0
+DRH.US,D,20230131,000000,9.42,9.7,9.41,9.63,2324978,0
+DRH.US,D,20230201,000000,9.6,9.81,9.42,9.72,1579955,0
+DRH.US,D,20230202,000000,9.84,10.02,9.77,9.98,1940230,0
+DRH.US,D,20230203,000000,9.84,9.99,9.79,9.85,1571856,0
+DRH.US,D,20230206,000000,9.8,9.82,9.55,9.62,1214944,0
+DRH.US,D,20230207,000000,9.5,9.73,9.48,9.63,1768250,0
+DRH.US,D,20230208,000000,9.52,9.685,9.42,9.47,1564195,0
+DRH.US,D,20230209,000000,9.54,9.62,9.445,9.47,778026,0
+DRH.US,D,20230210,000000,9.43,9.44,9.14,9.31,1637519,0
+DRH.US,D,20230213,000000,9.29,9.495,9.23,9.45,1068616,0
+DRH.US,D,20230214,000000,9.36,9.57,9.3,9.45,1450173,0
+DRH.US,D,20230215,000000,9.36,9.555,9.355,9.47,1199040,0
+DRH.US,D,20230216,000000,9.23,9.29,8.905,8.98,3797160,0
+DRH.US,D,20230217,000000,8.94,8.98,8.77,8.83,2765269,0
+DRH.US,D,20230221,000000,9.11,9.16,8.595,8.84,2439121,0
+DRH.US,D,20230222,000000,8.81,8.995,8.735,8.79,3533315,0
+DRH.US,D,20230223,000000,8.82,9.06,8.605,8.94,2424177,0
+DRH.US,D,20230224,000000,8.75,8.9,8.66,8.88,1586428,0
+DRH.US,D,20230227,000000,9.02,9.09,8.83,8.9,1316672,0
+DRH.US,D,20230228,000000,8.89,8.97,8.68,8.72,1911921,0
+DRH.US,D,20230301,000000,8.67,8.785,8.645,8.7,2327192,0
+DRH.US,D,20230302,000000,8.6,8.74,8.59,8.72,1526634,0
+DRH.US,D,20230303,000000,8.81,8.91,8.72,8.8,1243492,0
+DRH.US,D,20230306,000000,8.79,8.89,8.7,8.76,1970864,0
+DRH.US,D,20230307,000000,8.81,8.85,8.595,8.71,1515571,0
+DRH.US,D,20230308,000000,8.73,8.83,8.63,8.8,1564655,0
+DRH.US,D,20230309,000000,8.78,8.79,8.32,8.34,2221716,0
+DRH.US,D,20230310,000000,8.26,8.37,8.11,8.24,2916131,0
+DRH.US,D,20230313,000000,8.1,8.24,7.99,8.17,2546676,0
+DRH.US,D,20230314,000000,8.47,8.505,8.16,8.23,2439634,0
+DRH.US,D,20230315,000000,7.94,8.18,7.92,8.16,4168763,0
+DRH.US,D,20230316,000000,8.03,8.205,7.865,8.08,2698640,0
+DRH.US,D,20230317,000000,8,8.09,7.715,7.76,6057310,0
+DRH.US,D,20230320,000000,7.84,8.05,7.83,7.84,5070435,0
+DRH.US,D,20230321,000000,8.02,8.125,7.89,7.99,2800305,0
+DRH.US,D,20230322,000000,7.9,7.935,7.5,7.5,2853812,0
+DRH.US,D,20230323,000000,7.53,7.65,7.33,7.34,1950165,0
+DRH.US,D,20230324,000000,7.2,7.44,7.14,7.4,4772956,0
+DRH.US,D,20230327,000000,7.53,7.58,7.39,7.47,2464045,0
+DRH.US,D,20230328,000000,7.38,7.61,7.35,7.48,3799679,0
+DRH.US,D,20230329,000000,7.59,7.75,7.56,7.73,2483941,0
+DRH.US,D,20230330,000000,8.02,8.0327,7.7,7.8,1765981,0
+DRH.US,D,20230331,000000,7.9,8.15,7.87,8.13,2986235,0
+DRH.US,D,20230403,000000,8.13,8.235,8.01,8.09,2536288,0
+DRH.US,D,20230404,000000,8.12,8.15,7.94,8.11,1637167,0
+DRH.US,D,20230405,000000,8.06,8.115,8.015,8.03,2158280,0
+DRH.US,D,20230406,000000,8.11,8.12,7.99,8.06,1205925,0
+DRH.US,D,20230410,000000,8.02,8.2,8,8.12,2862230,0
+DRH.US,D,20230411,000000,8.16,8.28,8.11,8.23,3800328,0
+DRH.US,D,20230412,000000,8.32,8.35,8.04,8.06,2842834,0
+DRH.US,D,20230413,000000,8.12,8.215,8.06,8.13,2106398,0
+DRH.US,D,20230414,000000,8.16,8.26,8,8.11,1801613,0
+DRH.US,D,20230417,000000,8.09,8.38,8.07,8.33,4134087,0
+DRH.US,D,20230418,000000,8.33,8.465,8.21,8.34,1394703,0
+DRH.US,D,20230419,000000,8.26,8.3,8.18,8.24,1063471,0
+DRH.US,D,20230420,000000,8.15,8.18,7.99,8.07,1132583,0
+DRH.US,D,20230421,000000,8.1,8.16,7.99,8.11,1510541,0
+DRH.US,D,20230424,000000,8.09,8.14,8.02,8.1,896030,0
+DRH.US,D,20230425,000000,7.97,8.02,7.86,7.91,1361558,0
+DRH.US,D,20230426,000000,7.84,8.03,7.84,7.89,2316665,0
+DRH.US,D,20230427,000000,7.95,7.98,7.82,7.96,2254884,0
+DRH.US,D,20230428,000000,7.91,8.17,7.91,8.11,1492917,0
+DRH.US,D,20230501,000000,8.11,8.365,8.105,8.25,1762463,0
+DRH.US,D,20230502,000000,8.2,8.31,7.975,8.15,2787702,0
+DRH.US,D,20230503,000000,8.17,8.46,8.16,8.22,1552836,0
+DRH.US,D,20230504,000000,8.15,8.47,8.14,8.42,2212164,0
+DRH.US,D,20230505,000000,8.37,8.7,8.13,8.48,5119633,0
+DRH.US,D,20230508,000000,8.49,8.49,8.355,8.46,2620015,0
+DRH.US,D,20230509,000000,8.34,8.49,8.29,8.45,3933965,0
+DRH.US,D,20230510,000000,8.61,8.635,8.305,8.4,2508615,0
+DRH.US,D,20230511,000000,8.27,8.34,7.96,8.09,3741408,0
+DRH.US,D,20230512,000000,8.1,8.155,8,8.07,2473212,0
+DRH.US,D,20230515,000000,8.08,8.15,8.005,8.09,2019960,0
+DRH.US,D,20230516,000000,8.06,8.23,7.97,8.05,3035097,0
+DRH.US,D,20230517,000000,8.11,8.2,8.015,8.11,1920578,0
+DRH.US,D,20230518,000000,8.07,8.295,8.05,8.23,3468039,0
+DRH.US,D,20230519,000000,8.31,8.34,8.035,8.1,2253755,0
+DRH.US,D,20230522,000000,8.11,8.14,7.82,7.93,4340563,0
+DRH.US,D,20230523,000000,7.93,8.025,7.875,7.91,2725657,0
+DRH.US,D,20230524,000000,7.84,7.87,7.67,7.69,1651744,0
+DRH.US,D,20230525,000000,7.66,7.75,7.525,7.72,1321380,0
+DRH.US,D,20230526,000000,7.71,7.85,7.67,7.84,2915565,0
+DRH.US,D,20230530,000000,7.9,8.025,7.8,7.87,2021467,0
+DRH.US,D,20230531,000000,7.89,7.91,7.7,7.85,3037404,0
+DRH.US,D,20230601,000000,7.84,8.04,7.84,7.88,3444132,0
+DRH.US,D,20230602,000000,8.05,8.33,8.05,8.3,1692096,0
+DRH.US,D,20230605,000000,8.21,8.335,8.17,8.24,3092521,0
+DRH.US,D,20230606,000000,8.21,8.52,8.2,8.49,2355312,0
+DRH.US,D,20230607,000000,8.59,8.68,8.42,8.49,2308876,0
+DRH.US,D,20230608,000000,8.43,8.505,8.32,8.48,1638253,0
+DRH.US,D,20230609,000000,8.43,8.45,8.27,8.3,1731283,0
+DRH.US,D,20230612,000000,8.29,8.385,8.185,8.25,2179338,0
+DRH.US,D,20230613,000000,8.29,8.3289,8.135,8.14,2174376,0
+DRH.US,D,20230614,000000,8.21,8.24,8.005,8.15,2502070,0
+DRH.US,D,20230615,000000,8.14,8.14,7.84,7.99,2291288,0
+DRH.US,D,20230616,000000,8.08,8.125,7.94,8.01,4119953,0
+DRH.US,D,20230620,000000,7.99,8.0075,7.85,7.87,2928126,0
+DRH.US,D,20230621,000000,7.8,7.915,7.73,7.85,2715455,0
+DRH.US,D,20230622,000000,7.86,7.889,7.74,7.79,1435724,0
+DRH.US,D,20230623,000000,7.63,7.735,7.61,7.65,2613272,0
+DRH.US,D,20230626,000000,7.59,7.795,7.59,7.65,2256423,0
+DRH.US,D,20230627,000000,7.64,7.79,7.495,7.76,1645909,0
+DRH.US,D,20230628,000000,7.77,7.81,7.7,7.74,1807266,0
+DRH.US,D,20230629,000000,7.68,8,7.68,7.99,2821859,0
+DRH.US,D,20230630,000000,8.05,8.075,7.93,8.01,1869263,0
+DRH.US,D,20230703,000000,8.03,8.25,7.99,8.23,1059420,0
+DRH.US,D,20230705,000000,8.16,8.21,8.025,8.13,1849783,0
+DRH.US,D,20230706,000000,8.01,8.11,7.95,8.08,2010388,0
+DRH.US,D,20230707,000000,8.11,8.27,8.11,8.13,1510737,0
+DRH.US,D,20230710,000000,8.08,8.32,8.03,8.31,1306823,0
+DRH.US,D,20230711,000000,8.33,8.39,8.28,8.34,1157081,0
+DRH.US,D,20230712,000000,8.53,8.53,8.21,8.21,1719470,0
+DRH.US,D,20230713,000000,8.2,8.265,8.15,8.17,1971163,0
+DRH.US,D,20230714,000000,8.13,8.13,7.895,7.96,1863863,0
+DRH.US,D,20230717,000000,7.92,8.085,7.92,7.97,2123156,0
+DRH.US,D,20230718,000000,8,8.14,7.97,8.14,1068388,0
+DRH.US,D,20230719,000000,8.21,8.255,8.16,8.23,2018807,0
+DRH.US,D,20230720,000000,8.24,8.24,8.01,8.07,1447537,0
+DRH.US,D,20230721,000000,8.09,8.2,8.09,8.13,1919488,0
+DRH.US,D,20230724,000000,8.13,8.165,8.035,8.1,1302639,0
+DRH.US,D,20230725,000000,8.1,8.18,7.99,8.17,3073944,0
+DRH.US,D,20230726,000000,8.15,8.31,8.11,8.11,1288196,0
+DRH.US,D,20230727,000000,8.18,8.28,8.09,8.1,1924123,0
+DRH.US,D,20230728,000000,8.18,8.5,8.145,8.43,1669044,0
+DRH.US,D,20230731,000000,8.4,8.57,8.4,8.5,1666325,0
+DRH.US,D,20230801,000000,8.47,8.47,8.15,8.38,2146829,0
+DRH.US,D,20230802,000000,8.26,8.325,8.15,8.26,1820203,0
+DRH.US,D,20230803,000000,8.14,8.14,7.85,7.88,3670445,0
+DRH.US,D,20230804,000000,7.9,8.11,7.715,7.93,3802113,0
+DRH.US,D,20230807,000000,7.95,8.195,7.91,8.12,2037467,0
+DRH.US,D,20230808,000000,7.98,8.065,7.825,8.01,2896072,0
+DRH.US,D,20230809,000000,8.03,8.13,7.98,8.06,1892370,0
+DRH.US,D,20230810,000000,8.07,8.12,7.88,7.92,1140232,0
+DRH.US,D,20230811,000000,7.87,7.93,7.72,7.81,1833996,0
+DRH.US,D,20230814,000000,7.73,7.87,7.68,7.86,1759799,0
+DRH.US,D,20230815,000000,7.75,7.96,7.745,7.85,1908192,0
+DRH.US,D,20230816,000000,7.85,7.925,7.77,7.81,2020628,0
+DRH.US,D,20230817,000000,7.8,7.84,7.67,7.68,2055904,0
+DRH.US,D,20230818,000000,7.59,7.89,7.56,7.86,1994730,0
+DRH.US,D,20230821,000000,7.87,7.91,7.76,7.87,3208067,0
+DRH.US,D,20230822,000000,7.85,7.97,7.72,7.89,1809742,0
+DRH.US,D,20230823,000000,7.95,7.975,7.87,7.88,1536063,0
+DRH.US,D,20230824,000000,7.84,7.915,7.65,7.65,2146229,0
+DRH.US,D,20230825,000000,7.65,7.66,7.4425,7.5,1465094,0
+DRH.US,D,20230828,000000,7.65,7.995,7.65,7.89,3123921,0
+DRH.US,D,20230829,000000,7.87,8.2,7.85,8.15,3871859,0
+DRH.US,D,20230830,000000,8.13,8.265,8.07,8.14,4645665,0
+DRH.US,D,20230831,000000,8.145,8.16,8,8.06,2635425,0
+DRH.US,D,20230901,000000,8.19,8.21,8.01,8.01,1362983,0
+DRH.US,D,20230905,000000,7.91,8.05,7.87,7.99,2241157,0
+DRH.US,D,20230906,000000,8,8.04,7.91,7.95,1823009,0
+DRH.US,D,20230907,000000,7.89,7.92,7.79,7.84,2540277,0
+DRH.US,D,20230908,000000,7.86,8.135,7.83,8.12,2319464,0
+DRH.US,D,20230911,000000,8.12,8.31,8.12,8.2,3854303,0
+DRH.US,D,20230912,000000,8.2,8.335,8.1,8.31,3307111,0
+DRH.US,D,20230913,000000,8.3,8.31,8.03,8.03,2122936,0
+DRH.US,D,20230914,000000,8.14,8.24,7.95,8.12,1692987,0
+DRH.US,D,20230915,000000,8.05,8.3,7.99,8.25,4272578,0
+DRH.US,D,20230918,000000,8.22,8.285,8.06,8.1,1722103,0
+DRH.US,D,20230919,000000,8.14,8.16,8.02,8.03,1265231,0
+DRH.US,D,20230920,000000,8.09,8.125,7.92,7.94,1891658,0
+DRH.US,D,20230921,000000,7.89,7.995,7.805,7.84,3222307,0
+DRH.US,D,20230922,000000,7.86,7.93,7.77,7.77,2258440,0
+DRH.US,D,20230925,000000,7.7,7.95,7.67,7.9,2338273,0
+DRH.US,D,20230926,000000,7.82,7.895,7.72,7.73,2985822,0
+DRH.US,D,20230927,000000,7.8,8.06,7.795,7.98,5180229,0
+DRH.US,D,20230928,000000,7.95,8.2,7.95,8.09,3373445,0
+DRH.US,D,20230929,000000,8.16,8.1729,7.96,8.03,2798464,0
+DRH.US,D,20231002,000000,7.99,8.11,7.975,8.07,3029204,0
+DRH.US,D,20231003,000000,8.01,8.02,7.705,7.75,2203487,0
+DRH.US,D,20231004,000000,7.81,7.935,7.71,7.92,2760702,0
+DRH.US,D,20231005,000000,7.91,8.03,7.89,7.99,1736076,0
+DRH.US,D,20231006,000000,7.95,8.115,7.8,7.98,1550726,0
+DRH.US,D,20231009,000000,7.89,8,7.79,7.95,1772073,0
+DRH.US,D,20231010,000000,8,8.13,8,8.07,1026547,0
+DRH.US,D,20231011,000000,8.11,8.195,7.95,8.08,1868825,0
+DRH.US,D,20231012,000000,8.12,8.13,7.99,8.08,989119,0
+DRH.US,D,20231013,000000,8.11,8.11,7.91,7.93,1337177,0
+DRH.US,D,20231016,000000,8.02,8.18,8,8.12,2280089,0
+DRH.US,D,20231017,000000,8.07,8.305,8.07,8.17,1570125,0
+DRH.US,D,20231018,000000,8.07,8.125,8,8,1551365,0
+DRH.US,D,20231019,000000,7.99,8.105,7.87,7.87,1694815,0
+DRH.US,D,20231020,000000,7.9,7.96,7.79,7.79,2545051,0
+DRH.US,D,20231023,000000,7.78,7.89,7.7,7.77,2491829,0
+DRH.US,D,20231024,000000,7.88,7.975,7.795,7.89,1609379,0
+DRH.US,D,20231025,000000,7.81,7.91,7.71,7.72,1524289,0
+DRH.US,D,20231026,000000,7.76,7.85,7.685,7.77,1361710,0
+DRH.US,D,20231027,000000,7.75,7.75,7.33,7.38,2932874,0
+DRH.US,D,20231030,000000,7.48,7.735,7.4,7.67,2944317,0
+DRH.US,D,20231031,000000,7.72,7.77,7.595,7.73,2230110,0
+DRH.US,D,20231101,000000,7.96,8,7.445,7.77,5160733,0
+DRH.US,D,20231102,000000,7.83,8.25,7.83,8.24,2349270,0
+DRH.US,D,20231103,000000,8.38,8.59,8.35,8.45,1726710,0
+DRH.US,D,20231106,000000,8.45,8.48,8.31,8.33,1423844,0
+DRH.US,D,20231107,000000,8.36,8.36,8.24,8.29,1241880,0
+DRH.US,D,20231108,000000,8.32,8.32,8.0625,8.11,1471791,0
+DRH.US,D,20231109,000000,8.24,8.24,8.01,8.07,1267901,0
+DRH.US,D,20231110,000000,8.09,8.23,7.98,8.19,1227034,0
+DRH.US,D,20231113,000000,8.1,8.27,8.04,8.17,986800,0
+DRH.US,D,20231114,000000,8.51,8.64,8.395,8.46,2403343,0
+DRH.US,D,20231115,000000,8.46,8.57,8.38,8.43,1891833,0
+DRH.US,D,20231116,000000,8.43,8.5,8.28,8.32,1567810,0
+DRH.US,D,20231117,000000,8.41,8.465,8.38,8.42,1796322,0
+DRH.US,D,20231120,000000,8.41,8.44,8.35,8.39,1573347,0
+DRH.US,D,20231121,000000,8.33,8.35,8.15,8.19,1720948,0
+DRH.US,D,20231122,000000,8.27,8.35,8.22,8.24,1146584,0
+DRH.US,D,20231124,000000,8.27,8.36,8.22,8.35,441062,0
+DRH.US,D,20231127,000000,8.29,8.35,8.23,8.31,1297415,0
+DRH.US,D,20231128,000000,8.32,8.4,8.26,8.36,1614055,0
+DRH.US,D,20231129,000000,8.42,8.64,8.27,8.28,1980879,0
+DRH.US,D,20231130,000000,8.3,8.37,8.265,8.32,1731270,0
+DRH.US,D,20231201,000000,8.33,8.505,8.27,8.48,2891988,0
+DRH.US,D,20231204,000000,8.47,8.67,8.455,8.65,2485268,0
+DRH.US,D,20231205,000000,8.64,8.64,8.33,8.41,1641449,0
+DRH.US,D,20231206,000000,8.5,8.58,8.37,8.39,1414539,0
+DRH.US,D,20231207,000000,8.39,8.56,8.34,8.55,1865919,0
+DRH.US,D,20231208,000000,8.39,8.63,8.38,8.6,2483886,0
+DRH.US,D,20231211,000000,8.64,8.77,8.595,8.75,1273739,0
+DRH.US,D,20231212,000000,8.75,8.9,8.715,8.84,1829994,0
+DRH.US,D,20231213,000000,8.81,9.04,8.7,8.96,2765591,0
+DRH.US,D,20231214,000000,9.14,9.52,9.14,9.27,4166319,0
+DRH.US,D,20231215,000000,9.28,9.32,9.06,9.19,7679698,0
+DRH.US,D,20231218,000000,9.23,9.35,9.16,9.24,2368957,0
+DRH.US,D,20231219,000000,9.41,9.42,9.24,9.29,2514543,0
+DRH.US,D,20231220,000000,9.25,9.48,9.15,9.32,3370084,0
+DRH.US,D,20231221,000000,9.46,9.54,9.39,9.46,2067358,0
+DRH.US,D,20231222,000000,9.53,9.645,9.48,9.57,2114475,0
+DRH.US,D,20231226,000000,9.62,9.6372,9.51,9.61,996298,0
+DRH.US,D,20231227,000000,9.65,9.7,9.55,9.61,1148803,0
+DRH.US,D,20231228,000000,9.51,9.6,9.48,9.55,911246,0
+DRH.US,D,20231229,000000,9.51,9.54,9.39,9.39,1088882,0
+DRH.US,D,20240102,000000,9.38,9.51,9.3,9.38,1704550,0
+DRH.US,D,20240103,000000,9.26,9.38,9.225,9.25,1764788,0
+DRH.US,D,20240104,000000,9.29,9.38,9.22,9.3,1198753,0
+DRH.US,D,20240105,000000,9.22,9.47,9.2,9.36,1249237,0
+DRH.US,D,20240108,000000,9.32,9.51,9.32,9.49,1172161,0
+DRH.US,D,20240109,000000,9.35,9.4,9.28,9.39,1164667,0
+DRH.US,D,20240110,000000,9.47,9.52,9.37,9.46,1876752,0
+DRH.US,D,20240111,000000,9.38,9.47,9.32,9.45,2015207,0
+DRH.US,D,20240112,000000,9.56,9.58,9.345,9.37,801965,0
+DRH.US,D,20240116,000000,9.23,9.37,9.23,9.31,986032,0
+DRH.US,D,20240117,000000,9.14,9.35,9.13,9.19,1373503,0
+DRH.US,D,20240118,000000,9.28,9.29,9.13,9.26,1380333,0
+DRH.US,D,20240119,000000,9.32,9.66,9.245,9.65,6210491,0
+DRH.US,D,20240122,000000,9.66,9.75,9.46,9.48,3665301,0
+DRH.US,D,20240123,000000,9.55,9.58,9.19,9.2,2301194,0
+DRH.US,D,20240124,000000,9.32,9.32,9.045,9.09,2369302,0
+DRH.US,D,20240125,000000,9.25,9.33,9.09,9.18,1628363,0
+DRH.US,D,20240126,000000,9.22,9.37,9.215,9.33,1602158,0
+DRH.US,D,20240129,000000,9.32,9.4,9.21,9.38,2431496,0
+DRH.US,D,20240130,000000,9.3,9.4,9.285,9.35,1431952,0
+DRH.US,D,20240131,000000,9.33,9.37,9.115,9.14,1662630,0
+DRH.US,D,20240201,000000,9.17,9.31,9.09,9.3,2012005,0
+DRH.US,D,20240202,000000,9.19,9.305,9.09,9.25,1308258,0
+DRH.US,D,20240205,000000,9.09,9.245,9.03,9.17,936322,0
+DRH.US,D,20240206,000000,9.13,9.28,9.11,9.2,877455,0
+DRH.US,D,20240207,000000,9.21,9.23,9.085,9.12,1101081,0
+DRH.US,D,20240208,000000,9.08,9.27,9.075,9.27,1091537,0
+DRH.US,D,20240209,000000,9.27,9.27,9.12,9.23,1360254,0
+DRH.US,D,20240212,000000,9.26,9.36,9.2425,9.31,973389,0
+DRH.US,D,20240213,000000,8.98,9.07,8.83,8.93,1664511,0
+DRH.US,D,20240214,000000,9,9.17,8.93,9.08,1246996,0
+DRH.US,D,20240215,000000,9.18,9.32,9.18,9.3,1944700,0
+DRH.US,D,20240216,000000,9.16,9.25,9.09,9.19,1941138,0
+DRH.US,D,20240220,000000,9.07,9.25,9,9.23,1189647,0
+DRH.US,D,20240221,000000,9.23,9.34,9.22,9.28,1935761,0
+DRH.US,D,20240222,000000,9.23,9.4,9.12,9.35,2499118,0
+DRH.US,D,20240223,000000,9.55,9.99,9.24,9.33,2919818,0
+DRH.US,D,20240226,000000,9.24,9.275,9.1,9.11,1597060,0
+DRH.US,D,20240227,000000,9.17,9.25,9.13,9.18,1274864,0
+DRH.US,D,20240228,000000,9.09,9.48,9.09,9.37,2043478,0
+DRH.US,D,20240229,000000,9.5,9.53,9.31,9.4,2775127,0
+DRH.US,D,20240301,000000,9.42,9.56,9.355,9.54,1423632,0
+DRH.US,D,20240304,000000,9.51,9.57,9.46,9.53,1015962,0
+DRH.US,D,20240305,000000,9.51,9.615,9.46,9.47,1299688,0
+DRH.US,D,20240306,000000,9.56,9.865,9.53,9.53,2190252,0
+DRH.US,D,20240307,000000,9.61,9.63,9.435,9.49,956331,0
+DRH.US,D,20240308,000000,9.58,9.68,9.51,9.65,1225961,0
+DRH.US,D,20240311,000000,9.62,9.655,9.47,9.57,879941,0
+DRH.US,D,20240312,000000,9.53,9.69,9.53,9.55,734838,0
+DRH.US,D,20240313,000000,9.52,9.595,9.39,9.42,794692,0
+DRH.US,D,20240314,000000,9.35,9.445,9.27,9.38,1056405,0
+DRH.US,D,20240315,000000,9.32,9.455,9.26,9.38,2735506,0
+DRH.US,D,20240318,000000,9.38,9.48,9.33,9.41,979122,0
+DRH.US,D,20240319,000000,9.37,9.5,9.37,9.45,1311882,0
+DRH.US,D,20240320,000000,9.38,9.595,9.38,9.56,1525512,0
+DRH.US,D,20240321,000000,9.62,9.83,9.58,9.8,2375737,0
+DRH.US,D,20240322,000000,9.82,9.835,9.55,9.58,1893917,0
+DRH.US,D,20240325,000000,9.65,9.65,9.51,9.51,1161123,0
+DRH.US,D,20240326,000000,9.56,9.57,9.4,9.41,1084885,0
+DRH.US,D,20240327,000000,9.5,9.63,9.44,9.62,1564695,0
+DRH.US,D,20240328,000000,9.67,9.685,9.54,9.61,918372,0
+DRH.US,D,20240401,000000,9.64,9.64,9.46,9.54,833254,0
+DRH.US,D,20240402,000000,9.4,9.485,9.33,9.41,1476047,0
+DRH.US,D,20240403,000000,9.33,9.43,9.295,9.43,991761,0
+DRH.US,D,20240404,000000,9.55,9.57,9.28,9.35,1246010,0
+DRH.US,D,20240405,000000,9.36,9.465,9.34,9.44,918951,0
+DRH.US,D,20240408,000000,9.43,9.57,9.395,9.5,1160989,0
+DRH.US,D,20240409,000000,9.53,9.665,9.43,9.63,1136417,0
+DRH.US,D,20240410,000000,9.4,9.495,9.27,9.34,1441441,0
+DRH.US,D,20240411,000000,9.36,9.495,9.29,9.46,1230578,0
+DRH.US,D,20240412,000000,9.35,9.42,9.24,9.28,1150987,0
+DRH.US,D,20240415,000000,9.33,9.48,9.24,9.31,5733994,0
+DRH.US,D,20240416,000000,9.24,9.24,8.99,8.99,3224844,0
+DRH.US,D,20240417,000000,9.03,9.07,8.74,8.78,5036614,0
+DRH.US,D,20240418,000000,8.8,8.91,8.695,8.78,2502748,0
+DRH.US,D,20240419,000000,8.76,8.885,8.73,8.83,1988261,0
+DRH.US,D,20240422,000000,8.88,8.96,8.815,8.95,1887917,0
+DRH.US,D,20240423,000000,8.93,9.16,8.89,9.15,2623244,0
+DRH.US,D,20240424,000000,9.12,9.26,9.095,9.22,2758670,0
+DRH.US,D,20240425,000000,9.12,9.15,9.04,9.08,2074965,0
+DRH.US,D,20240426,000000,9.08,9.21,9.05,9.05,1335560,0
+DRH.US,D,20240429,000000,9.1,9.17,9,9.1,2769868,0
+DRH.US,D,20240430,000000,9.03,9.075,8.9,8.9,2735387,0
+DRH.US,D,20240501,000000,8.91,9,8.795,8.85,1664356,0
+DRH.US,D,20240502,000000,8.96,8.96,8.615,8.77,4813545,0
+DRH.US,D,20240503,000000,9.04,9.15,8.62,8.83,2289141,0
+DRH.US,D,20240506,000000,8.91,8.93,8.75,8.82,2602040,0
+DRH.US,D,20240507,000000,8.88,8.91,8.66,8.72,2401969,0
+DRH.US,D,20240508,000000,8.63,8.67,8.4,8.42,2552571,0
+DRH.US,D,20240509,000000,8.42,8.57,8.38,8.52,1907767,0
+DRH.US,D,20240510,000000,8.53,8.53,8.38,8.51,1906200,0
+DRH.US,D,20240513,000000,8.59,8.615,8.435,8.47,1431367,0
+DRH.US,D,20240514,000000,8.57,8.63,8.47,8.51,1914800,0
+DRH.US,D,20240515,000000,8.62,8.635,8.4,8.43,3020598,0
+DRH.US,D,20240516,000000,8.45,8.58,8.435,8.57,2006000,0
+DRH.US,D,20240517,000000,8.59,8.61,8.42,8.44,1723550,0
+DRH.US,D,20240520,000000,8.42,8.52,8.4068,8.43,1517170,0
+DRH.US,D,20240521,000000,8.39,8.46,8.39,8.44,1677660,0
+DRH.US,D,20240522,000000,8.42,8.52,8.41,8.47,2518727,0
+DRH.US,D,20240523,000000,8.52,8.55,8.35,8.38,4364224,0
+DRH.US,D,20240524,000000,8.43,8.54,8.39,8.48,2069219,0
+DRH.US,D,20240528,000000,8.53,8.54,8.375,8.45,2318776,0
+DRH.US,D,20240529,000000,8.35,8.42,8.32,8.39,2775286,0
+DRH.US,D,20240530,000000,8.42,8.47,8.36,8.41,2902914,0
+DRH.US,D,20240531,000000,8.42,8.505,8.39,8.47,2387523,0
+DRH.US,D,20240603,000000,8.57,8.6,8.455,8.55,1409990,0
+DRH.US,D,20240604,000000,8.49,8.635,8.44,8.45,1081673,0
+DRH.US,D,20240605,000000,8.46,8.49,8.34,8.35,1269878,0
+DRH.US,D,20240606,000000,8.34,8.46,8.295,8.35,1721111,0
+DRH.US,D,20240607,000000,8.27,8.32,8.19,8.24,1417857,0
+DRH.US,D,20240610,000000,8.16,8.31,8.13,8.29,1587327,0
+DRH.US,D,20240611,000000,8.27,8.28,8.18,8.18,2293502,0
+DRH.US,D,20240612,000000,8.38,8.57,8.335,8.37,2010942,0
+DRH.US,D,20240613,000000,8.41,8.41,8.25,8.28,1513306,0
+DRH.US,D,20240614,000000,8.19,8.24,8.08,8.21,2190122,0
+DRH.US,D,20240617,000000,8.15,8.33,8.15,8.31,984838,0
+DRH.US,D,20240618,000000,8.33,8.39,8.21,8.26,1391419,0
+DRH.US,D,20240620,000000,8.2,8.31,8.17,8.28,1149790,0
+DRH.US,D,20240621,000000,8.28,8.4,8.25,8.34,3764614,0
+DRH.US,D,20240624,000000,8.41,8.47,8.33,8.45,2098532,0
+DRH.US,D,20240625,000000,8.42,8.44,8.27,8.3,1352562,0
+DRH.US,D,20240626,000000,8.23,8.27,8.15,8.23,1658359,0
+DRH.US,D,20240627,000000,8.23,8.32,8.1501,8.31,1189917,0
+DRH.US,D,20240628,000000,8.34,8.47,8.23,8.45,3091767,0
+DRH.US,D,20240701,000000,8.42,8.46,8.225,8.28,1537422,0
+DRH.US,D,20240702,000000,8.32,8.32,8.22,8.25,924210,0
+DRH.US,D,20240703,000000,8.3,8.33,8.21,8.25,547305,0
+DRH.US,D,20240705,000000,8.2,8.24,8.16,8.19,1647082,0
+DRH.US,D,20240708,000000,8.26,8.31,8.225,8.23,1937148,0
+DRH.US,D,20240709,000000,8.19,8.325,8.15,8.2,2395556,0
+DRH.US,D,20240710,000000,8.28,8.345,8.215,8.34,2335935,0
+DRH.US,D,20240711,000000,8.53,8.56,8.28,8.29,2089334,0
+DRH.US,D,20240712,000000,8.42,8.42,8.265,8.33,2094300,0
+DRH.US,D,20240715,000000,8.43,8.54,8.34,8.52,2118939,0
+DRH.US,D,20240716,000000,8.62,8.71,8.49,8.67,3470209,0
+DRH.US,D,20240717,000000,8.59,8.785,8.57,8.68,2344682,0
+DRH.US,D,20240718,000000,8.6,8.67,8.315,8.37,1719212,0
+DRH.US,D,20240719,000000,8.35,8.37,8.23,8.34,1555627,0
+DRH.US,D,20240722,000000,8.41,8.43,8.27,8.39,1233204,0
+DRH.US,D,20240723,000000,8.33,8.59,8.32,8.53,1897871,0
+DRH.US,D,20240724,000000,8.48,8.54,8.24,8.25,1478449,0
+DRH.US,D,20240725,000000,8.24,8.29,8.12,8.19,3008973,0
+DRH.US,D,20240726,000000,8.3,8.405,8.2,8.33,1307274,0
+DRH.US,D,20240729,000000,8.34,8.4299,8.295,8.39,1226115,0
+DRH.US,D,20240730,000000,8.42,8.44,8.31,8.39,1770264,0
+DRH.US,D,20240731,000000,8.4,8.48,8.22,8.23,3709508,0
+DRH.US,D,20240801,000000,8.26,8.29,8.04,8.09,2733100,0
+DRH.US,D,20240802,000000,7.91,8.37,7.75,8.09,4483656,0
+DRH.US,D,20240805,000000,7.98,8.065,7.82,7.93,3421332,0
+DRH.US,D,20240806,000000,7.91,8.17,7.83,8.05,2016861,0
+DRH.US,D,20240807,000000,8.08,8.125,7.935,7.95,3614855,0
+DRH.US,D,20240808,000000,8.04,8.12,7.99,8.08,1721413,0
+DRH.US,D,20240809,000000,8.06,8.07,7.96,8.07,2468501,0
+DRH.US,D,20240812,000000,8.04,8.06,7.74,7.76,1639804,0
+DRH.US,D,20240813,000000,7.83,7.94,7.765,7.93,1171362,0
+DRH.US,D,20240814,000000,7.96,8,7.895,7.99,923785,0
+DRH.US,D,20240815,000000,8.14,8.245,8.07,8.18,1594913,0
+DRH.US,D,20240816,000000,8.14,8.24,8.14,8.19,1191103,0
+DRH.US,D,20240819,000000,8.19,8.44,8.17,8.43,1515102,0
+DRH.US,D,20240820,000000,8.4,8.42,8.27,8.27,2043813,0
+DRH.US,D,20240821,000000,8.29,8.42,8.255,8.39,1240177,0
+DRH.US,D,20240822,000000,8.4,8.575,8.4,8.48,1394967,0
+DRH.US,D,20240823,000000,8.54,8.725,8.47,8.67,1385326,0
+DRH.US,D,20240826,000000,8.75,8.77,8.61,8.63,1493317,0
+DRH.US,D,20240827,000000,8.61,8.655,8.58,8.6,1545217,0
+DRH.US,D,20240828,000000,8.6,8.62,8.54,8.6,1445957,0
+DRH.US,D,20240829,000000,8.67,8.755,8.61,8.66,1572803,0
+DRH.US,D,20240830,000000,8.7,8.79,8.6325,8.79,1959507,0
+DRH.US,D,20240903,000000,8.75,8.76,8.535,8.65,1766300,0
+DRH.US,D,20240904,000000,8.61,8.695,8.4,8.4,2190007,0
+DRH.US,D,20240905,000000,8.44,8.51,8.28,8.31,2076479,0
+DRH.US,D,20240906,000000,8.32,8.42,8.245,8.3,2476065,0
+DRH.US,D,20240909,000000,8.27,8.395,8.23,8.31,1854407,0
+DRH.US,D,20240910,000000,8.34,8.35,8.2,8.31,1414039,0
+DRH.US,D,20240911,000000,8.23,8.355,8.175,8.31,1949296,0
+DRH.US,D,20240912,000000,8.36,8.47,8.28,8.45,1710394,0
+DRH.US,D,20240913,000000,8.53,8.56,8.45,8.52,1476219,0
+DRH.US,D,20240916,000000,8.53,8.55,8.44,8.44,1618546,0
+DRH.US,D,20240917,000000,8.52,8.63,8.455,8.61,2599116,0
+DRH.US,D,20240918,000000,8.58,8.79,8.525,8.62,2306908,0
+DRH.US,D,20240919,000000,8.83,9.11,8.78,9.1,3074671,0
+DRH.US,D,20240920,000000,8.92,9.17,8.915,9.05,7647595,0
+DRH.US,D,20240923,000000,9.08,9.13,8.9901,9.04,1673851,0
+DRH.US,D,20240924,000000,9.1,9.18,9.04,9.05,2080005,0
+DRH.US,D,20240925,000000,9.02,9.02,8.885,8.89,2217736,0
+DRH.US,D,20240926,000000,8.97,9,8.855,8.94,1556164,0
+DRH.US,D,20240927,000000,9.04,9.1,8.92,8.95,1525545,0
+DRH.US,D,20240930,000000,8.88,8.88,8.615,8.73,2328804,0
+DRH.US,D,20241001,000000,8.73,8.79,8.535,8.75,1895298,0
+DRH.US,D,20241002,000000,8.68,8.86,8.6625,8.83,1135564,0
+DRH.US,D,20241003,000000,8.76,8.8,8.635,8.78,1426086,0
+DRH.US,D,20241004,000000,8.89,9.14,8.83,9.11,1996570,0
+DRH.US,D,20241007,000000,9.01,9.055,8.8,8.85,2546299,0
+DRH.US,D,20241008,000000,8.89,8.89,8.58,8.79,2933918,0
+DRH.US,D,20241009,000000,8.79,8.85,8.72,8.72,1341750,0
+DRH.US,D,20241010,000000,8.61,8.81,8.61,8.81,1568063,0
+DRH.US,D,20241011,000000,8.82,8.935,8.76,8.9,1426266,0
+DRH.US,D,20241014,000000,8.89,8.89,8.78,8.85,811778,0
+DRH.US,D,20241015,000000,8.92,9.03,8.88,8.9,1567650,0
+DRH.US,D,20241016,000000,8.97,9.13,8.915,9.1,1181191,0
+DRH.US,D,20241017,000000,9.1,9.185,8.985,9.1,1046406,0
+DRH.US,D,20241018,000000,9.15,9.15,8.975,9,735041,0
+DRH.US,D,20241021,000000,9,9.02,8.9,8.96,1568875,0
+DRH.US,D,20241022,000000,8.89,8.99,8.825,8.87,1097364,0
+DRH.US,D,20241023,000000,8.82,8.85,8.635,8.7,1092230,0
+DRH.US,D,20241024,000000,8.73,8.86,8.71,8.85,790367,0
+DRH.US,D,20241025,000000,8.91,8.925,8.78,8.78,1028732,0
+DRH.US,D,20241028,000000,8.88,8.93,8.85,8.89,1143539,0
+DRH.US,D,20241029,000000,8.8,8.905,8.78,8.84,913606,0
+DRH.US,D,20241030,000000,8.83,8.98,8.83,8.89,1213391,0
+DRH.US,D,20241031,000000,8.9,8.9,8.57,8.57,1584832,0
+DRH.US,D,20241101,000000,8.61,8.74,8.595,8.6,1455756,0
+DRH.US,D,20241104,000000,8.6,8.81,8.6,8.7,1453263,0
+DRH.US,D,20241105,000000,8.66,8.77,8.61,8.75,1236642,0
+DRH.US,D,20241106,000000,9.2,9.45,9.11,9.3,3635952,0
+DRH.US,D,20241107,000000,9.31,9.31,9.095,9.25,2068577,0
+DRH.US,D,20241108,000000,9.03,9.33,8.95,9.26,3246939,0
+DRH.US,D,20241111,000000,9.28,9.435,9.22,9.25,1580908,0
+DRH.US,D,20241112,000000,9.205,9.25,9.07,9.16,1915316,0
+DRH.US,D,20241113,000000,9.08,9.35,9.07,9.25,1462156,0
+DRH.US,D,20241114,000000,9.34,9.35,9.03,9.04,1519527,0
+DRH.US,D,20241115,000000,9.06,9.19,8.85,8.86,1591462,0
+DRH.US,D,20241118,000000,8.87,8.92,8.76,8.88,1180678,0
+DRH.US,D,20241119,000000,8.805,8.98,8.775,8.95,1196817,0
+DRH.US,D,20241120,000000,8.92,9.01,8.89,8.97,1035472,0
+DRH.US,D,20241121,000000,9.02,9.19,8.99,9.14,1015199,0
+DRH.US,D,20241122,000000,9.13,9.22,9.02,9.16,1620065,0
+DRH.US,D,20241125,000000,9.215,9.37,9.2143,9.35,2985580,0
+DRH.US,D,20241126,000000,9.32,9.37,9.18,9.21,2846856,0
+DRH.US,D,20241127,000000,9.28,9.37,9.14,9.2,1616899,0
+DRH.US,D,20241129,000000,9.16,9.36,9.16,9.28,987489,0
+DRH.US,D,20241202,000000,9.22,9.36,9.15,9.34,3396397,0
+DRH.US,D,20241203,000000,9.49,10,9.48,9.74,10614500,0
+DRH.US,D,20241204,000000,9.77,9.89,9.54,9.59,4555815,0
+DRH.US,D,20241205,000000,9.57,9.63,9.46,9.57,2088071,0
+DRH.US,D,20241206,000000,9.585,9.66,9.545,9.58,1703498,0
+DRH.US,D,20241209,000000,9.69,9.705,9.58,9.63,2683780,0
+DRH.US,D,20241210,000000,9.67,9.845,9.6,9.73,10040617,0
+DRH.US,D,20241211,000000,9.765,9.78,9.61,9.67,2969322,0
+DRH.US,D,20241212,000000,9.59,9.79,9.58,9.69,4514163,0
+DRH.US,D,20241213,000000,9.7,9.7,9.52,9.65,1908878,0
+DRH.US,D,20241216,000000,9.665,9.82,9.63,9.73,1486211,0
+DRH.US,D,20241217,000000,9.695,9.76,9.57,9.7,1935927,0
+DRH.US,D,20241218,000000,9.69,9.72,9.145,9.18,4663685,0
+DRH.US,D,20241219,000000,9.23,9.36,9.205,9.23,2913867,0
+DRH.US,D,20241220,000000,9.185,9.51,9.16,9.32,4668412,0
+DRH.US,D,20241223,000000,9.31,9.37,9.18,9.26,1364199,0
+DRH.US,D,20241224,000000,9.2724,9.35,9.19,9.34,574075,0
+DRH.US,D,20241226,000000,9.3,9.415,9.26,9.38,803144,0
+DRH.US,D,20241227,000000,9.305,9.35,9.17,9.21,1244534,0
+DRH.US,D,20241230,000000,9.17,9.18,9.01,9.16,1177090,0
+DRH.US,D,20241231,000000,9.03,9.12,8.99,9.03,1962330,0
+DRH.US,D,20250102,000000,9.08,9.08,8.86,8.92,1830286,0
+DRH.US,D,20250103,000000,8.915,8.96,8.775,8.94,2374273,0
+DRH.US,D,20250106,000000,8.925,9,8.885,8.91,1813310,0
+DRH.US,D,20250107,000000,8.96,8.96,8.725,8.79,1959040,0
+DRH.US,D,20250108,000000,8.765,8.82,8.69,8.79,1779225,0
+DRH.US,D,20250110,000000,8.59,8.795,8.55,8.74,1916487,0
+DRH.US,D,20250113,000000,8.66,8.74,8.645,8.71,1468044,0
+DRH.US,D,20250114,000000,8.71,8.825,8.71,8.77,1107403,0
+DRH.US,D,20250115,000000,8.97,9.025,8.93,8.96,1483033,0
+DRH.US,D,20250116,000000,9,9.07,8.96,8.99,2048782,0
+DRH.US,D,20250117,000000,9.07,9.11,8.91,8.92,1073679,0
+DRH.US,D,20250121,000000,8.995,9.01,8.92,8.98,1846737,0
+DRH.US,D,20250122,000000,8.94,8.94,8.825,8.88,1497057,0
+DRH.US,D,20250123,000000,8.81,8.985,8.79,8.97,1715765,0
+DRH.US,D,20250124,000000,8.965,8.99,8.845,8.87,1024557,0
+DRH.US,D,20250127,000000,8.81,9.075,8.8,9.04,1452192,0
+DRH.US,D,20250128,000000,9.005,9.17,9,9.02,1542990,0
+DRH.US,D,20250129,000000,8.98,9.03,8.745,8.81,1162432,0
+DRH.US,D,20250130,000000,8.92,8.93,8.765,8.84,1572534,0
+DRH.US,D,20250131,000000,8.815,8.9,8.705,8.78,1729970,0
+DRH.US,D,20250203,000000,8.72,8.72,8.46,8.62,2579494,0
+DRH.US,D,20250204,000000,8.61,8.715,8.58,8.64,1035600,0
+DRH.US,D,20250205,000000,8.68,8.69,8.52,8.57,1261476,0
+DRH.US,D,20250206,000000,8.53,8.78,8.53,8.78,1198213,0
+DRH.US,D,20250207,000000,8.72,8.76,8.63,8.75,1857795,0
+DRH.US,D,20250210,000000,8.745,8.76,8.56,8.57,795653,0
+DRH.US,D,20250211,000000,8.52,8.64,8.47,8.62,1005080,0
+DRH.US,D,20250212,000000,8.45,8.545,8.395,8.49,1345254,0
+DRH.US,D,20250213,000000,8.55,8.6,8.485,8.54,822836,0
+DRH.US,D,20250214,000000,8.64,8.64,8.505,8.6,1144423,0
+DRH.US,D,20250218,000000,8.54,8.735,8.54,8.71,1052106,0
+DRH.US,D,20250219,000000,8.6,8.74,8.575,8.65,1584166,0
+DRH.US,D,20250220,000000,8.72,8.72,8.36,8.54,1522719,0
+DRH.US,D,20250221,000000,8.6,8.63,8.14,8.22,2048711,0
+DRH.US,D,20250224,000000,8.245,8.2999,8.175,8.25,2600288,0
+DRH.US,D,20250225,000000,8.25,8.28,8.15,8.21,3117106,0
+DRH.US,D,20250226,000000,8.25,8.385,8.155,8.19,1725699,0
+DRH.US,D,20250227,000000,8.18,8.33,8.13,8.17,1507933,0
+DRH.US,D,20250228,000000,8.26,8.525,8.16,8.23,6888380,0
+DRH.US,D,20250303,000000,8.17,8.38,8.16,8.23,2972517,0
+DRH.US,D,20250304,000000,8.1,8.25,8.05,8.11,2620012,0
+DRH.US,D,20250305,000000,8.12,8.31,8.06,8.29,3103375,0
+DRH.US,D,20250306,000000,8.21,8.27,8.07,8.2,2927273,0
+DRH.US,D,20250307,000000,8.2,8.56,8.2,8.54,4406234,0
+DRH.US,D,20250310,000000,8.43,8.49,8.32,8.33,3222009,0
+DRH.US,D,20250311,000000,8.345,8.4,7.89,7.91,2838060,0
+DRH.US,D,20250312,000000,7.92,7.99,7.75,7.95,2337236,0
+DRH.US,D,20250313,000000,8.045,8.115,7.69,7.72,2602209,0
+DRH.US,D,20250314,000000,7.785,7.93,7.785,7.89,1389258,0
+DRH.US,D,20250317,000000,7.92,8.065,7.895,8.04,1795838,0
+DRH.US,D,20250318,000000,7.99,8.01,7.89,7.92,2311570,0
+DRH.US,D,20250319,000000,7.97,8.09,7.95,8.02,1846866,0
+DRH.US,D,20250320,000000,7.94,8.075,7.93,7.98,1575823,0
+DRH.US,D,20250321,000000,7.85,7.91,7.65,7.9,5130684,0
+DRH.US,D,20250324,000000,8,8.035,7.855,7.93,3086462,0
+DRH.US,D,20250325,000000,7.92,8.01,7.815,7.9,3639404,0
+DRH.US,D,20250326,000000,7.9442,7.97,7.76,7.9,3532539,0
+DRH.US,D,20250327,000000,7.88,7.88,7.71,7.79,2717092,0
+DRH.US,D,20250328,000000,7.685,7.72,7.54,7.64,2505258,0
+DRH.US,D,20250331,000000,7.59,7.76,7.56,7.72,3526849,0
+DRH.US,D,20250401,000000,7.705,7.8,7.625,7.71,1896008,0
+DRH.US,D,20250402,000000,7.635,7.9,7.59,7.88,2614272,0
+DRH.US,D,20250403,000000,7.46,7.56,7.0718,7.23,4106275,0
+DRH.US,D,20250404,000000,6.99,7.135,6.845,6.99,4661529,0
+DRH.US,D,20250407,000000,6.715,7.07,6.44,6.72,4738954,0
+DRH.US,D,20250408,000000,6.92,6.97,6.32,6.4,3815139,0
+DRH.US,D,20250409,000000,6.355,7.36,6.185,7.28,6167284,0
+DRH.US,D,20250410,000000,6.86,7.18,6.73,6.9,2791223,0
+DRH.US,D,20250411,000000,6.89,7.195,6.79,7.1,2484913,0
+DRH.US,D,20250414,000000,7.11,7.19,6.81,7,3849239,0
+DRH.US,D,20250415,000000,6.94,7.08,6.86,6.91,2377296,0
+DRH.US,D,20250416,000000,6.84,6.96,6.755,6.82,2654555,0
+DRH.US,D,20250417,000000,6.86,7.05,6.86,6.97,2020995,0
+DRH.US,D,20250421,000000,6.86,6.97,6.82,6.96,1840915,0
+DRH.US,D,20250422,000000,7.025,7.075,6.89,7,2669292,0
+DRH.US,D,20250423,000000,7.18,7.395,7.02,7.04,2161691,0
+DRH.US,D,20250424,000000,7.075,7.17,7.02,7.12,1589798,0
+DRH.US,D,20250425,000000,7.15,7.22,7.03,7.21,2147422,0
+DRH.US,D,20250428,000000,7.25,7.36,7.21,7.33,3437362,0
+DRH.US,D,20250429,000000,7.32,7.37,7.19,7.19,2936272,0
+DRH.US,D,20250430,000000,7.205,7.365,7.13,7.34,5948511,0
+DRH.US,D,20250501,000000,7.48,7.59,7.33,7.4,3797609,0
+DRH.US,D,20250502,000000,7.21,7.66,7.21,7.62,5083310,0
+DRH.US,D,20250505,000000,7.525,7.68,7.51,7.59,2694998,0
+DRH.US,D,20250506,000000,7.535,7.61,7.385,7.42,2394419,0
+DRH.US,D,20250507,000000,7.44,7.49,7.375,7.4,5427750,0
+DRH.US,D,20250508,000000,7.48,7.58,7.415,7.5,3947999,0
+DRH.US,D,20250509,000000,7.54,7.6175,7.47,7.58,3215907,0
+DRH.US,D,20250512,000000,7.975,8.115,7.93,7.99,2857063,0
+DRH.US,D,20250513,000000,7.99,8.025,7.905,7.95,2660875,0
+DRH.US,D,20250514,000000,7.905,7.98,7.84,7.85,2418452,0
+DRH.US,D,20250515,000000,7.74,7.86,7.74,7.81,1797812,0
+DRH.US,D,20250516,000000,7.81,7.84,7.705,7.82,2077953,0
+DRH.US,D,20250519,000000,7.715,7.765,7.65,7.73,1126595,0
+DRH.US,D,20250520,000000,7.695,7.7,7.59,7.62,1375113,0
+DRH.US,D,20250521,000000,7.57,7.61,7.45,7.45,3915687,0
+DRH.US,D,20250522,000000,7.42,7.51,7.395,7.48,1630759,0
+DRH.US,D,20250523,000000,7.38,7.46,7.31,7.42,1651564,0
+DRH.US,D,20250527,000000,7.52,7.74,7.46,7.69,2059886,0
+DRH.US,D,20250528,000000,7.685,7.715,7.605,7.62,1668351,0
+DRH.US,D,20250529,000000,7.625,7.69,7.54,7.67,3458435,0
+DRH.US,D,20250530,000000,7.67,7.705,7.535,7.64,3427716,0
+DRH.US,D,20250602,000000,7.64,7.64,7.475,7.58,1787703,0
+DRH.US,D,20250603,000000,7.55,7.69,7.52,7.63,1930270,0
+DRH.US,D,20250604,000000,7.665,7.665,7.44,7.47,1750665,0
+DRH.US,D,20250605,000000,7.47,7.59,7.395,7.52,2617454,0
+DRH.US,D,20250606,000000,7.65,7.675,7.56,7.61,2338384,0
+DRH.US,D,20250609,000000,7.72,7.795,7.61,7.76,2598146,0
+DRH.US,D,20250610,000000,7.835,7.93,7.7106,7.86,2960327,0
+DRH.US,D,20250611,000000,7.9,7.92,7.73,7.77,3235858,0
+DRH.US,D,20250612,000000,7.72,7.77,7.67,7.74,2037019,0
+DRH.US,D,20250613,000000,7.58,7.665,7.44,7.48,2715889,0
+DRH.US,D,20250616,000000,7.55,7.66,7.49,7.61,3495328,0
+DRH.US,D,20250617,000000,7.55,7.645,7.47,7.54,3573833,0
+DRH.US,D,20250618,000000,7.53,7.68,7.52,7.63,8378016,0
+DRH.US,D,20250620,000000,7.735,7.735,7.58,7.62,4331901,0
+DRH.US,D,20250623,000000,7.58,7.7387,7.5041,7.72,3372559,0
+DRH.US,D,20250624,000000,7.78,7.82,7.7,7.7,3709334,0
+DRH.US,D,20250625,000000,7.66,7.69,7.56,7.61,2890676,0
+DRH.US,D,20250626,000000,7.66,7.75,7.615,7.75,2697442,0
+DRH.US,D,20250627,000000,7.81,7.835,7.7,7.78,6755452,0
+DRH.US,D,20250630,000000,7.67,7.75,7.49,7.66,3327245,0
+DRH.US,D,20250701,000000,7.62,7.99,7.62,7.87,4130489,0
+DRH.US,D,20250702,000000,7.88,7.98,7.85,7.98,2684128,0
+DRH.US,D,20250703,000000,7.99,8.07,7.95,8,1461474,0
+DRH.US,D,20250707,000000,7.95,8.03,7.77,7.84,2430415,0
+DRH.US,D,20250708,000000,7.875,8.02,7.835,7.94,2598934,0
+DRH.US,D,20250709,000000,8,8,7.855,7.97,2712740,0
+DRH.US,D,20250710,000000,7.975,8.235,7.975,8.16,2959987,0
+DRH.US,D,20250711,000000,8.07,8.165,8.025,8.14,2605078,0
+DRH.US,D,20250714,000000,8.16,8.16,8.01,8.16,2264465,0
+DRH.US,D,20250715,000000,8.2,8.23,7.99,8,1774915,0
+DRH.US,D,20250716,000000,7.98,8.105,7.94,7.98,2241884,0
+DRH.US,D,20250717,000000,8,8.06,7.88,7.92,2073903,0
+DRH.US,D,20250718,000000,7.95,7.97,7.86,7.94,3010994,0
+DRH.US,D,20250721,000000,8.03,8.08,7.93,7.95,2542952,0
+DRH.US,D,20250722,000000,7.99,8.175,7.95,8.15,3372985,0
+DRH.US,D,20250723,000000,8.225,8.32,8.115,8.2,4283276,0
+DRH.US,D,20250724,000000,8.13,8.2,8.055,8.06,4311705,0
+DRH.US,D,20250725,000000,8.1,8.155,8.025,8.12,2508246,0
+DRH.US,D,20250728,000000,8.16,8.17,8.02,8.03,2587735,0
+DRH.US,D,20250729,000000,8.07,8.09,7.9635,7.99,2473743,0
+DRH.US,D,20250730,000000,7.97,8.055,7.7435,7.81,2773962,0
+DRH.US,D,20250731,000000,7.79,7.83,7.65,7.72,3240130,0
+DRH.US,D,20250801,000000,7.64,7.6552,7.495,7.57,2650246,0
+DRH.US,D,20250804,000000,7.61,7.775,7.575,7.7,3247344,0
+DRH.US,D,20250805,000000,7.76,7.76,7.63,7.69,2652007,0
+DRH.US,D,20250806,000000,7.67,7.68,7.54,7.58,4347638,0
+DRH.US,D,20250807,000000,7.63,7.69,7.54,7.69,2281153,0
+DRH.US,D,20250808,000000,7.9,7.9869,7.5,7.58,3947355,0
+DRH.US,D,20250811,000000,7.595,7.68,7.445,7.61,3059900,0
+DRH.US,D,20250812,000000,7.67,7.88,7.6201,7.86,3222599,0
+DRH.US,D,20250813,000000,7.88,8.06,7.83,8.06,3951877,0
+DRH.US,D,20250814,000000,7.98,7.99,7.895,7.97,2818545,0
+DRH.US,D,20250815,000000,7.97,8.01,7.865,7.9,2778005,0
+DRH.US,D,20250818,000000,7.94,8.015,7.9,7.95,1418689,0
+DRH.US,D,20250819,000000,7.945,8.125,7.945,8.09,1733915,0
+DRH.US,D,20250820,000000,8.09,8.12,8.02,8.03,2076718,0
+DRH.US,D,20250821,000000,8.03,8.09,7.975,8.04,1873605,0
+DRH.US,D,20250822,000000,8.13,8.485,8.13,8.46,2544786,0
+DRH.US,D,20250825,000000,8.4475,8.465,8.33,8.39,1992121,0
+DRH.US,D,20250826,000000,8.37,8.47,8.32,8.37,2981333,0
+DRH.US,D,20250827,000000,8.355,8.61,8.355,8.59,2684213,0
+DRH.US,D,20250828,000000,8.63,8.63,8.5,8.58,1884436,0
+DRH.US,D,20250829,000000,8.605,8.605,8.45,8.56,1782247,0
+DRH.US,D,20250902,000000,8.46,8.49,8.365,8.43,2339208,0
+DRH.US,D,20250903,000000,8.38,8.55,8.37,8.49,2838868,0
+DRH.US,D,20250904,000000,8.475,8.63,8.475,8.6,2977175,0
+DRH.US,D,20250905,000000,8.6,8.715,8.525,8.58,2212023,0
+DRH.US,D,20250908,000000,8.56,8.56,8.435,8.46,3007208,0
+DRH.US,D,20250909,000000,8.46,8.46,8.29,8.36,2899801,0
+DRH.US,D,20250910,000000,8.31,8.455,8.31,8.38,2463097,0
+DRH.US,D,20250911,000000,8.38,8.46,8.375,8.4,2692918,0
+DRH.US,D,20250912,000000,8.39,8.42,8.315,8.35,2742946,0
+DRH.US,D,20250915,000000,8.4,8.4,8.175,8.19,4778200,0
+DRH.US,D,20250916,000000,8.31,8.31,8.125,8.21,3732294,0
+DRH.US,D,20250917,000000,8.185,8.315,8.08,8.13,3132957,0
+DRH.US,D,20250918,000000,8.2,8.35,8.17,8.33,3242991,0
+DRH.US,D,20250919,000000,8.345,8.35,8.205,8.3,5260005,0
+DRH.US,D,20250922,000000,8.295,8.3,8.125,8.14,2509475,0
+DRH.US,D,20250923,000000,8.165,8.27,8.13,8.14,1945788,0
+DRH.US,D,20250924,000000,8.04,8.16,8.04,8.1,3017989,0
+DRH.US,D,20250925,000000,8.03,8.075,7.98,8.04,2754527,0
+DRH.US,D,20250926,000000,8.025,8.16,8.02,8.1,2495917,0
+DRH.US,D,20250929,000000,8.23,8.23,8.015,8.08,3426476,0
+DRH.US,D,20250930,000000,7.96,8.01,7.88,7.96,2745310,0
+DRH.US,D,20251001,000000,7.92,8,7.865,7.96,2933444,0
+DRH.US,D,20251002,000000,7.97,8.015,7.89,7.97,1934335,0
+DRH.US,D,20251003,000000,7.96,8.079,7.9002,7.92,2632079,0
+DRH.US,D,20251006,000000,7.955,7.965,7.84,7.86,2789302,0
+DRH.US,D,20251007,000000,7.89,7.9,7.75,7.76,2964731,0
+DRH.US,D,20251008,000000,7.8125,7.815,7.68,7.7,1971372,0
+DRH.US,D,20251009,000000,7.68,7.76,7.62,7.66,2156601,0
+DRH.US,D,20251010,000000,7.66,7.71,7.49,7.5,2443182,0
+DRH.US,D,20251013,000000,7.57,7.65,7.5,7.61,2554272,0
+DRH.US,D,20251014,000000,7.54,7.75,7.475,7.72,2886884,0
+DRH.US,D,20251015,000000,7.8,7.85,7.71,7.76,2625557,0
+DRH.US,D,20251016,000000,7.81,7.81,7.6,7.65,2491697,0
+DRH.US,D,20251017,000000,7.62,7.75,7.62,7.73,3049332,0
+DRH.US,D,20251020,000000,7.775,7.82,7.705,7.8,1571400,0
+DRH.US,D,20251021,000000,7.86,7.95,7.75,7.81,2496825,0
+DRH.US,D,20251022,000000,7.8,7.96,7.71,7.89,2823012,0
+DRH.US,D,20251023,000000,7.9,7.93,7.8,7.81,2352617,0
+DRH.US,D,20251024,000000,7.89,7.905,7.79,7.8,1471288,0
+DRH.US,D,20251027,000000,7.86,7.925,7.78,7.82,2024437,0
+DRH.US,D,20251028,000000,7.75,7.845,7.68,7.72,2072262,0
+DRH.US,D,20251029,000000,7.69,7.98,7.68,7.85,5636330,0
+DRH.US,D,20251030,000000,7.81,7.97,7.74,7.86,3880800,0
+DRH.US,D,20251031,000000,7.72,7.885,7.58,7.82,4576778,0
+DRH.US,D,20251103,000000,7.745,8,7.715,7.98,3803142,0
+DRH.US,D,20251104,000000,7.905,8.04,7.855,8.02,4528444,0
+DRH.US,D,20251105,000000,8.04,8.22,7.925,8.18,4666325,0
+DRH.US,D,20251106,000000,8.15,8.36,8.135,8.21,6591430,0
+DRH.US,D,20251107,000000,8.31,8.96,8.18,8.96,6500002,0
+DRH.US,D,20251110,000000,8.94,9.37,8.925,9.33,7003888,0
+DRH.US,D,20251111,000000,9.255,9.4199,9.21,9.26,5974339,0
+DRH.US,D,20251112,000000,9.275,9.38,9.1,9.1,4448261,0
+DRH.US,D,20251113,000000,9.04,9.18,8.9144,8.97,3517931,0
+DRH.US,D,20251114,000000,8.895,9.04,8.88,8.97,3491943,0
+DRH.US,D,20251117,000000,8.985,9,8.705,8.73,3652141,0
+DRH.US,D,20251118,000000,8.69,8.98,8.645,8.86,5895568,0
+DRH.US,D,20251119,000000,8.985,8.985,8.72,8.77,4769854,0
+DRH.US,D,20251120,000000,8.815,8.92,8.57,8.58,4540670,0
+DRH.US,D,20251121,000000,8.63,8.85,8.575,8.82,5580562,0
+DRH.US,D,20251124,000000,8.86,8.92,8.785,8.84,4978386,0
+DRH.US,D,20251125,000000,8.905,9.17,8.905,9.13,5553053,0
+DRH.US,D,20251126,000000,9.28,9.28,9.11,9.11,3467480,0
+DRH.US,D,20251128,000000,9.175,9.1775,9.055,9.11,1962989,0
+DRH.US,D,20251201,000000,9.03,9.14,8.97,8.98,1606470,0
+DRH.US,D,20251202,000000,8.99,9.065,8.9,8.92,3009022,0
+DRH.US,D,20251203,000000,9,9.125,8.8201,8.89,2512635,0
+DRH.US,D,20251204,000000,8.85,8.89,8.615,8.64,2703677,0
+DRH.US,D,20251205,000000,8.64,8.82,8.6,8.75,3201392,0
+DRH.US,D,20251208,000000,8.82,8.855,8.6,8.68,2863801,0
+DRH.US,D,20251209,000000,8.68,8.825,8.68,8.78,1455590,0
+DRH.US,D,20251210,000000,8.76,9.0686,8.76,8.97,2619359,0
+DRH.US,D,20251211,000000,9.01,9.175,8.91,9.06,2885714,0
+DRH.US,D,20251212,000000,9.12,9.265,9.06,9.24,4163014,0
+DRH.US,D,20251215,000000,9.24,9.36,9.1245,9.32,3155153,0
+DRH.US,D,20251216,000000,9.288,9.29,9.15,9.24,2558132,0
+DRH.US,D,20251217,000000,9.28,9.41,9.17,9.31,3036459,0
+DRH.US,D,20251218,000000,9.33,9.35,9.224,9.25,2026608,0
+DRH.US,D,20251219,000000,9.2,9.3,9.175,9.21,5806811,0
+DRH.US,D,20251222,000000,9.29,9.335,9.195,9.31,1646950,0
+DRH.US,D,20251223,000000,9.34,9.34,9.15,9.17,1488992,0
+DRH.US,D,20251224,000000,9.18,9.25,9.155,9.23,1089064,0
+DRH.US,D,20251226,000000,9.22,9.25,9.12,9.17,1056071,0
+DRH.US,D,20251229,000000,9.16,9.22,9.11,9.17,1283764,0
+DRH.US,D,20251230,000000,9.19,9.23,9.155,9.2,1425749,0
+DRH.US,D,20251231,000000,9.09,9.09,8.955,8.96,1674158,0
+DRH.US,D,20260102,000000,8.98,9.195,8.895,9.12,2530587,0
+DRH.US,D,20260105,000000,9.1,9.18,8.99,9.11,1947494,0
+DRH.US,D,20260106,000000,9.055,9.225,8.99,9.22,2508504,0
+DRH.US,D,20260107,000000,9.21,9.225,8.935,8.99,1381969,0
+DRH.US,D,20260108,000000,8.97,9.24,8.95,9.16,2350584,0
+DRH.US,D,20260109,000000,9.36,9.44,9.235,9.25,2324138,0
+DRH.US,D,20260112,000000,9.25,9.29,9.15,9.28,2239994,0
+DRH.US,D,20260113,000000,9.49,9.49,9.29,9.46,2282068,0
+DRH.US,D,20260114,000000,9.45,9.475,9.145,9.22,2383312,0
+DRH.US,D,20260115,000000,9.23,9.36,9.23,9.3,2441992,0
+DRH.US,D,20260116,000000,9.26,9.33,9.14,9.31,2504746,0
+DRH.US,D,20260120,000000,9.18,9.2569,9.07,9.18,2533224,0
+DRH.US,D,20260121,000000,9.25,9.66,9.24,9.5,4253149,0
+DRH.US,D,20260122,000000,9.57,9.825,9.51,9.6,3365366,0
+DRH.US,D,20260123,000000,9.51,9.53,9.34,9.47,2788378,0
+DRH.US,D,20260126,000000,9.45,9.57,9.4,9.45,3411321,0
+DRH.US,D,20260127,000000,9.45,9.54,9.1446,9.25,6718994,0
+DRH.US,D,20260128,000000,9.29,9.4,9.02,9.04,2268773,0
+DRH.US,D,20260129,000000,9.13,9.25,9.04,9.19,2019906,0
+DRH.US,D,20260130,000000,9.17,9.23,9.015,9.18,2887104,0
+DRH.US,D,20260202,000000,9.26,9.34,9.16,9.23,1841540,0
+DRH.US,D,20260203,000000,9.25,9.345,9.15,9.29,3785540,0
+DRH.US,D,20260204,000000,9.38,9.665,9.34,9.63,7043262,0
+DRH.US,D,20260205,000000,9.65,9.73,9.38,9.43,4742034,0
+DRH.US,D,20260206,000000,9.42,9.59,9.42,9.56,3069599,0
+DRH.US,D,20260209,000000,9.54,9.6,9.39,9.53,1686490,0
+DRH.US,D,20260210,000000,9.57,10.04,9.54,10.01,2662348,0
+DRH.US,D,20260211,000000,10.06,10.15,9.9411,10.02,2550343,0
+DRH.US,D,20260212,000000,10.12,10.24,9.66,9.81,2761393,0
+DRH.US,D,20260213,000000,9.83,9.945,9.724,9.87,5281324,0
+DRH.US,D,20260217,000000,9.91,10.075,9.87,9.99,1864583,0
+DRH.US,D,20260218,000000,9.96,10.075,9.83,9.9,1844507,0
diff --git a/daily/us/nasdaq stocks/1/dtil.us.txt b/daily/us/nasdaq stocks/1/dtil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6450217470aff19776e76a47c64565fea384008b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtil.us.txt	
@@ -0,0 +1,1734 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTIL.US,D,20190328,000000,540,570,514.8,523.2,128801.9998712,0
+DTIL.US,D,20190329,000000,532.5,545.4,495.9,538.5,23642.599976357,0
+DTIL.US,D,20190401,000000,538.5,538.5,499.8,508.2,6701.4999932985,0
+DTIL.US,D,20190402,000000,508.5,522.9,498,502.8,8516.333324817,0
+DTIL.US,D,20190403,000000,503.1,503.46,444.15,451.5,14100.133319233,0
+DTIL.US,D,20190404,000000,450.9,469.8,439.8,454.5,4675.7666619909,0
+DTIL.US,D,20190405,000000,453,461.4,429.9,442.2,5936.8999940631,0
+DTIL.US,D,20190408,000000,442.2,446.7,432.3,444.585,3407.2666632594,0
+DTIL.US,D,20190409,000000,441,463.5,436.8,455.4,3355.2666633114,0
+DTIL.US,D,20190410,000000,452.4,464.7,435.3,438,4135.5999958644,0
+DTIL.US,D,20190411,000000,441,449.4,394.8,421.2,3751.4666629152,0
+DTIL.US,D,20190412,000000,424.8,429,390.75,399.6,2531.999997468,0
+DTIL.US,D,20190415,000000,394.8,406.272,393,395.7,1037.1999989628,0
+DTIL.US,D,20190416,000000,391.5,404.4,389.1,397.8,7397.0999926029,0
+DTIL.US,D,20190417,000000,396,405,384.903,389.4,2829.7666638369,0
+DTIL.US,D,20190418,000000,395.1,395.4,363.9,365.4,3341.4999966585,0
+DTIL.US,D,20190422,000000,386.1,407.1,366.6,403.2,22921.733310412,0
+DTIL.US,D,20190423,000000,411,417,396.3,407.4,7560.7999924392,0
+DTIL.US,D,20190424,000000,412.5,418.644,379.8,383.4,5398.7999946012,0
+DTIL.US,D,20190425,000000,386.1,390.9,369.75,375,4102.2666625644,0
+DTIL.US,D,20190426,000000,377.4,389.7,372,379.2,3312.2666633544,0
+DTIL.US,D,20190429,000000,379.2,414.9,379.2,390.9,6827.8333265055,0
+DTIL.US,D,20190430,000000,391.2,400.5,384.3,390,2322.7999976772,0
+DTIL.US,D,20190501,000000,387.6,403.95,376.5,388.2,4420.7999955792,0
+DTIL.US,D,20190502,000000,384,386.55,353.22,378,5464.2999945357,0
+DTIL.US,D,20190503,000000,379.8,392.601,354,356.4,4039.8666626268,0
+DTIL.US,D,20190506,000000,357.9,391.8,356.7,390,4365.5333289678,0
+DTIL.US,D,20190507,000000,390.3,402,378,388.2,7301.1999926988,0
+DTIL.US,D,20190508,000000,387,396,380.7,382.2,4594.1666620725,0
+DTIL.US,D,20190509,000000,380.7,395.4,375,387.3,2947.999997052,0
+DTIL.US,D,20190510,000000,385.8,394.5,381.462,391.5,6191.4333271419,0
+DTIL.US,D,20190513,000000,388.8,398.4,385.419,394.5,4186.1666624805,0
+DTIL.US,D,20190514,000000,397.2,412.5,397.2,410.7,6061.0999939389,0
+DTIL.US,D,20190515,000000,408,413.1,381.6,381.9,5586.1333277472,0
+DTIL.US,D,20190516,000000,384,399.3,381,393.6,3323.7999966762,0
+DTIL.US,D,20190517,000000,388.8,390.45,363,373.8,3895.4999961045,0
+DTIL.US,D,20190520,000000,373.5,405,366.324,395.4,4518.4999954815,0
+DTIL.US,D,20190521,000000,395.7,411.6,383.805,398.1,8756.5333245768,0
+DTIL.US,D,20190522,000000,396,404.7,379.5,396.3,4913.33332842,0
+DTIL.US,D,20190523,000000,391.2,404.1,387.3,399.3,2909.7666637569,0
+DTIL.US,D,20190524,000000,401.4,417,401.4,411.9,4511.8666621548,0
+DTIL.US,D,20190528,000000,412.5,420.288,409.05,418.8,3924.7999960752,0
+DTIL.US,D,20190529,000000,415.5,419.7,392.781,403.8,2126.3666645403,0
+DTIL.US,D,20190530,000000,406.5,406.5,380.7,383.4,3742.0333295913,0
+DTIL.US,D,20190531,000000,379.8,404.7,375.6,402.9,3619.8999963801,0
+DTIL.US,D,20190603,000000,403.2,407.7,382.416,390.3,4088.3999959116,0
+DTIL.US,D,20190604,000000,391.2,406.5,386.7,404.7,4202.333329131,0
+DTIL.US,D,20190605,000000,405,411,391.5,404.4,9888.8666567778,0
+DTIL.US,D,20190606,000000,405.6,416.676,396,405.3,4091.3999959086,0
+DTIL.US,D,20190607,000000,410.4,418.8,390,396,6597.3666600693,0
+DTIL.US,D,20190610,000000,398.4,407.7,375,387.9,7083.7999929162,0
+DTIL.US,D,20190611,000000,387,393,359.7,363.9,4753.9666619127,0
+DTIL.US,D,20190612,000000,366.6,371.7,357.9,361.2,5961.6333273717,0
+DTIL.US,D,20190613,000000,363.6,375.6,360.315,373.8,11855.533321478,0
+DTIL.US,D,20190614,000000,378.6,397.5,376.5,389.1,8963.8333243695,0
+DTIL.US,D,20190617,000000,399.9,406.497,372.879,376.2,6034.4999939655,0
+DTIL.US,D,20190618,000000,379.2,412.5,376.5,411,7933.8333253995,0
+DTIL.US,D,20190619,000000,412.2,420.297,390.951,415.5,7377.4333259559,0
+DTIL.US,D,20190620,000000,419.1,457.2,417.354,451.5,15779.733317554,0
+DTIL.US,D,20190621,000000,455.7,459,436.5,441.6,14091.633319242,0
+DTIL.US,D,20190624,000000,444,450.9,371.703,396.3,12054.966654612,0
+DTIL.US,D,20190625,000000,399,407.7,393.3,396,6411.4666602552,0
+DTIL.US,D,20190626,000000,396.6,405,383.1,384.9,4875.4666617912,0
+DTIL.US,D,20190627,000000,386.1,399.9,384.387,396.9,3283.5666633831,0
+DTIL.US,D,20190628,000000,400.5,415.5,390.3,397.5,44066.499955933,0
+DTIL.US,D,20190701,000000,396,402,384.9,389.4,11947.399988053,0
+DTIL.US,D,20190702,000000,390,402,383.4,398.7,2240.3666644263,0
+DTIL.US,D,20190703,000000,405,406.5,389.1,401.7,2565.7333307676,0
+DTIL.US,D,20190705,000000,405,430.8,399.6,424.5,7556.0333257773,0
+DTIL.US,D,20190708,000000,426.6,436.8,405.3,409.5,3753.5333295798,0
+DTIL.US,D,20190709,000000,407.4,416.85,400.2,406.2,2174.0666644926,0
+DTIL.US,D,20190710,000000,409.2,437.4,401.1,429.6,4551.4666621152,0
+DTIL.US,D,20190711,000000,426.3,437.7,410.04,429,3982.8999960171,0
+DTIL.US,D,20190712,000000,429,436.2,400.5,404.1,4232.4666624342,0
+DTIL.US,D,20190715,000000,404.7,424.077,402,412.8,1897.999998102,0
+DTIL.US,D,20190716,000000,420,439.8,414.6,416.1,2369.1333309642,0
+DTIL.US,D,20190717,000000,417,480,402.6,444.3,11221.599988778,0
+DTIL.US,D,20190718,000000,445.2,451.8,425.1,444.6,2194.7666644719,0
+DTIL.US,D,20190719,000000,444,464.4,410.7,417.3,2947.4333303859,0
+DTIL.US,D,20190722,000000,418.2,429.9,412.5,420.3,1707.7999982922,0
+DTIL.US,D,20190723,000000,421.5,421.5,397.2,406.5,2925.5333304078,0
+DTIL.US,D,20190724,000000,408.9,408.9,375,388.5,7945.6999920543,0
+DTIL.US,D,20190725,000000,383.4,400.05,373.8,386.4,5118.999994881,0
+DTIL.US,D,20190726,000000,389.7,393.3,382.8,388.8,1064.0666656026,0
+DTIL.US,D,20190729,000000,394.5,400.5,382.5,399,2501.4666641652,0
+DTIL.US,D,20190730,000000,396.6,398.1,384.3,395.4,879.8333324535,0
+DTIL.US,D,20190731,000000,395.4,405,378.9,386.1,1339.0333319943,0
+DTIL.US,D,20190801,000000,386.4,396.9,355.5,358.2,4296.2333290371,0
+DTIL.US,D,20190802,000000,358.8,378.9,347.1,350.7,5053.0333282803,0
+DTIL.US,D,20190805,000000,348.9,359.4,337.5,342,2918.8999970811,0
+DTIL.US,D,20190806,000000,343.8,352.5,331.5,344.7,3087.666663579,0
+DTIL.US,D,20190807,000000,344.7,347.4,334.95,335.4,2444.9333308884,0
+DTIL.US,D,20190808,000000,335.7,358.326,315,329.4,5584.4333277489,0
+DTIL.US,D,20190809,000000,335.7,335.7,261.048,275.7,10107.799989892,0
+DTIL.US,D,20190812,000000,276.3,288,276.3,278.1,6951.6333263817,0
+DTIL.US,D,20190813,000000,280.5,288,264.3,275.1,4520.5999954794,0
+DTIL.US,D,20190814,000000,271.5,288.3,267,282.9,4382.1999956178,0
+DTIL.US,D,20190815,000000,279,279.6,257.7,264.9,4606.2999953937,0
+DTIL.US,D,20190816,000000,269.1,284.55,264,281.1,6929.2999930707,0
+DTIL.US,D,20190819,000000,282.9,294.3,282,292.8,1974.4999980255,0
+DTIL.US,D,20190820,000000,294.9,302.4,288.3,296.1,2129.4999978705,0
+DTIL.US,D,20190821,000000,298.8,298.8,276.45,279.9,1954.3666647123,0
+DTIL.US,D,20190822,000000,279.3,293.25,258,261.3,3663.0999963369,0
+DTIL.US,D,20190823,000000,260.7,268.5,245.1,249.6,3361.8333299715,0
+DTIL.US,D,20190826,000000,251.7,258.9,234,249,2543.3666641233,0
+DTIL.US,D,20190827,000000,250.8,260.1,238.5,246,2614.4333307189,0
+DTIL.US,D,20190828,000000,244.5,256.8,240.3,251.7,1029.333332304,0
+DTIL.US,D,20190829,000000,253.2,257.4,242.709,252,1277.9666653887,0
+DTIL.US,D,20190830,000000,251.7,260.4,243.3,255.6,1205.2333321281,0
+DTIL.US,D,20190903,000000,255.6,255.6,240.6,243,2055.2999979447,0
+DTIL.US,D,20190904,000000,245.7,250.2,242.1,246.3,1440.9666652257,0
+DTIL.US,D,20190905,000000,249.3,254.7,245.7,249,1290.8666653758,0
+DTIL.US,D,20190906,000000,243.9,255.6,243.9,245.7,2419.7999975802,0
+DTIL.US,D,20190909,000000,244.5,250.314,237.3,241.5,2270.3666643963,0
+DTIL.US,D,20190910,000000,243,246,237.3,240.9,2833.8333304995,0
+DTIL.US,D,20190911,000000,241.8,306.3,236.7,294,27302.166639364,0
+DTIL.US,D,20190912,000000,311.4,339.48,291.6,299.7,12016.56665465,0
+DTIL.US,D,20190913,000000,304.8,310.95,286.611,294,3080.5333302528,0
+DTIL.US,D,20190916,000000,301.8,309,288,289.8,6496.6999935033,0
+DTIL.US,D,20190917,000000,291.6,305.4,291.201,297.6,3479.4333298539,0
+DTIL.US,D,20190918,000000,300.3,302.082,288.6,292.8,4027.7333293056,0
+DTIL.US,D,20190919,000000,292.5,306.9,288,301.5,5090.5666615761,0
+DTIL.US,D,20190920,000000,302.4,306.849,288,289.8,4564.9333287684,0
+DTIL.US,D,20190923,000000,296.1,303,282.9,283.8,4863.4333284699,0
+DTIL.US,D,20190924,000000,286.2,302.58,282,300.9,8146.5666585201,0
+DTIL.US,D,20190925,000000,301.5,303.9,281.4,281.7,8489.9333248434,0
+DTIL.US,D,20190926,000000,283.2,290.607,262.8,268.2,14376.46665229,0
+DTIL.US,D,20190927,000000,268.5,281.7,255,266.55,4957.333328376,0
+DTIL.US,D,20190930,000000,270,270,243,251.7,7312.0999926879,0
+DTIL.US,D,20191001,000000,252,252.3,228.9,232.2,7642.8999923571,0
+DTIL.US,D,20191002,000000,232.5,234.3,218.1,225.6,4649.4333286839,0
+DTIL.US,D,20191003,000000,222.9,231.579,214.5,227.7,5591.2999944087,0
+DTIL.US,D,20191004,000000,228.3,231,216,226.8,6718.666659948,0
+DTIL.US,D,20191007,000000,232.8,233.7,222,231,11105.266655561,0
+DTIL.US,D,20191008,000000,232.5,232.5,217.8,225.3,8326.1666583405,0
+DTIL.US,D,20191009,000000,225.3,226.5,219.3,222.9,8754.5333245788,0
+DTIL.US,D,20191010,000000,225,225,213.3,222.3,12814.533320519,0
+DTIL.US,D,20191011,000000,223.5,223.5,213.9,216.6,6073.2666605934,0
+DTIL.US,D,20191014,000000,216.6,216.6,203.7,207,4609.5333287238,0
+DTIL.US,D,20191015,000000,204,207.6,198,206.1,9848.8333234845,0
+DTIL.US,D,20191016,000000,207.3,207.6,195.6,198,4688.1999953118,0
+DTIL.US,D,20191017,000000,198.9,208.2,196.35,204.3,5208.0333281253,0
+DTIL.US,D,20191018,000000,202.8,204.3,191.1,192.9,3954.7999960452,0
+DTIL.US,D,20191021,000000,194.1,203.205,189.945,198,6906.6999930933,0
+DTIL.US,D,20191022,000000,198.9,202.926,195.834,200.7,5636.6999943633,0
+DTIL.US,D,20191023,000000,200.7,200.7,187.2,192,4736.4333285969,0
+DTIL.US,D,20191024,000000,195,195.9,187.5,189.6,5028.5333283048,0
+DTIL.US,D,20191025,000000,189,200.4,187.5,191.7,8114.9333252184,0
+DTIL.US,D,20191028,000000,194.4,198.315,188.4,195,10497.333322836,0
+DTIL.US,D,20191029,000000,195.9,198.6,189.903,194.4,13264.533320069,0
+DTIL.US,D,20191030,000000,195,199.737,192.6,196.2,5248.1666614185,0
+DTIL.US,D,20191031,000000,195.6,202.65,194.1,194.7,6499.8999935001,0
+DTIL.US,D,20191101,000000,196.2,204.9,193.5,196.5,9104.6333242287,0
+DTIL.US,D,20191104,000000,199.8,202.2,196.8,199.2,10084.733323249,0
+DTIL.US,D,20191105,000000,201.3,215.1,197.1,206.4,83097.733250236,0
+DTIL.US,D,20191106,000000,210,244.5,205.5,243.3,43874.933289458,0
+DTIL.US,D,20191107,000000,244.5,262.5,227.1,255.6,36061.533297272,0
+DTIL.US,D,20191108,000000,252.3,271.2,246.3,270,32479.399967521,0
+DTIL.US,D,20191111,000000,271.2,273,247.5,255.15,29503.066637164,0
+DTIL.US,D,20191112,000000,252,274.8,244.8,269.7,14540.666652126,0
+DTIL.US,D,20191113,000000,282,286.5,257.4,284.1,22112.299977888,0
+DTIL.US,D,20191114,000000,286.5,357.9,282.9,354,57635.866609031,0
+DTIL.US,D,20191115,000000,353.7,371.7,327,363.3,53036.233280297,0
+DTIL.US,D,20191118,000000,364.2,380.1,355.8,379.8,27793.03330554,0
+DTIL.US,D,20191119,000000,387,390.3,370.8,376.5,28842.999971157,0
+DTIL.US,D,20191120,000000,378,393,364.5,374.7,17794.533315539,0
+DTIL.US,D,20191121,000000,374.1,374.4,349.5,366.3,17717.733315616,0
+DTIL.US,D,20191122,000000,365.4,417.6,365.1,409.65,34150.699965849,0
+DTIL.US,D,20191125,000000,413.7,455.7,412.5,438.9,40682.366625984,0
+DTIL.US,D,20191126,000000,442.8,495.6,434.1,484.8,49984.999950015,0
+DTIL.US,D,20191127,000000,487.8,549,484.8,545.4,48606.299951394,0
+DTIL.US,D,20191129,000000,543.9,558.3,504.9,533.1,25129.199974871,0
+DTIL.US,D,20191202,000000,532.5,543.9,498.3,507.3,52649.066614018,0
+DTIL.US,D,20191203,000000,482.7,510.45,480.9,505.5,58442.466608224,0
+DTIL.US,D,20191204,000000,510.6,514.2,490.8,499.2,43038.533290295,0
+DTIL.US,D,20191205,000000,498.6,570,492,555.3,55919.633277414,0
+DTIL.US,D,20191206,000000,561,620.1,558,589.8,51132.066615535,0
+DTIL.US,D,20191209,000000,660,710.106,280.35,285,314760.43301857,0
+DTIL.US,D,20191210,000000,303.9,315,285.3,287.4,121061.79987894,0
+DTIL.US,D,20191211,000000,289.5,298.8,279,294.6,50858.899949141,0
+DTIL.US,D,20191212,000000,296.1,305.7,288,293.1,30256.86663641,0
+DTIL.US,D,20191213,000000,295.2,310.2,288,308.7,41426.899958573,0
+DTIL.US,D,20191216,000000,312,335.553,301.2,327,49982.466616684,0
+DTIL.US,D,20191217,000000,325.2,333.9,321.3,329.1,28735.366637931,0
+DTIL.US,D,20191218,000000,324,376.5,323.4,365.4,42164.533291169,0
+DTIL.US,D,20191219,000000,367.5,376.5,348.3,362.7,41769.79995823,0
+DTIL.US,D,20191220,000000,363,448.5,358.5,429.6,199973.26646669,0
+DTIL.US,D,20191223,000000,446.7,497.4,440.7,447.3,74668.199925332,0
+DTIL.US,D,20191224,000000,446.1,453.3,432.6,438,22319.399977681,0
+DTIL.US,D,20191226,000000,433.5,446.7,408,441.9,32996.299967004,0
+DTIL.US,D,20191227,000000,442.8,442.965,414.3,421.5,26140.499973859,0
+DTIL.US,D,20191230,000000,420.6,425.7,387.6,405.6,25876.699974123,0
+DTIL.US,D,20191231,000000,399.3,421.2,396.6,416.7,24275.066642392,0
+DTIL.US,D,20200102,000000,423.3,430.2,378,394.2,24208.133309125,0
+DTIL.US,D,20200103,000000,386.7,400.8,381,397.2,18622.199981378,0
+DTIL.US,D,20200106,000000,390.6,399.6,380.4,398.1,16399.166650267,0
+DTIL.US,D,20200107,000000,399.3,415.8,381.3,413.1,24795.133308538,0
+DTIL.US,D,20200108,000000,410.1,451.2,399,450.3,26691.833306641,0
+DTIL.US,D,20200109,000000,451.5,452.1,432.9,441.9,24827.133308506,0
+DTIL.US,D,20200110,000000,445.2,451.2,432.171,441,15906.233317427,0
+DTIL.US,D,20200113,000000,450,451.5,401.571,405.9,30423.33330291,0
+DTIL.US,D,20200114,000000,405,408,379.803,400.8,17348.899982651,0
+DTIL.US,D,20200115,000000,401.4,402,343.2,348.9,43768.799956231,0
+DTIL.US,D,20200116,000000,348.6,349.8,318.9,332.7,61546.299938454,0
+DTIL.US,D,20200117,000000,335.7,343.8,315.3,320.4,26713.899973286,0
+DTIL.US,D,20200121,000000,324.6,335.7,315,318.9,19307.966647359,0
+DTIL.US,D,20200122,000000,315.3,325.5,303,307.5,18862.566647804,0
+DTIL.US,D,20200123,000000,307.8,321,295.8,303,25522.699974477,0
+DTIL.US,D,20200124,000000,304.8,308.7,291.6,297.9,24091.766642575,0
+DTIL.US,D,20200127,000000,297.9,300.546,282.6,287.4,33137.499966862,0
+DTIL.US,D,20200128,000000,289.5,294,263.1,273.6,25749.79997425,0
+DTIL.US,D,20200129,000000,273.6,278.1,263.25,268.8,19497.633313836,0
+DTIL.US,D,20200130,000000,267,269.151,245.7,249.3,24244.833309088,0
+DTIL.US,D,20200131,000000,247.8,251.7,234.3,242.7,25850.466640816,0
+DTIL.US,D,20200203,000000,243,250.5,231.3,246.6,22848.633310485,0
+DTIL.US,D,20200204,000000,249.3,260.7,240.6,245.7,17942.099982058,0
+DTIL.US,D,20200205,000000,247.8,258,240.9,250.5,15840.866650826,0
+DTIL.US,D,20200206,000000,252.6,268.2,251.1,260.7,20867.533312466,0
+DTIL.US,D,20200207,000000,265.2,267.9,243.3,246.6,24000.599975999,0
+DTIL.US,D,20200210,000000,248.7,257.1,245.7,254.7,16803.399983197,0
+DTIL.US,D,20200211,000000,254.7,257.25,235.8,238.8,19581.166647085,0
+DTIL.US,D,20200212,000000,240,249.3,236.4,247.8,22505.333310828,0
+DTIL.US,D,20200213,000000,246,253.2,238.8,252.3,16502.233316831,0
+DTIL.US,D,20200214,000000,252.3,253.5,243,248.1,12203.599987796,0
+DTIL.US,D,20200218,000000,249,253.5,241.5,245.4,7758.0999922419,0
+DTIL.US,D,20200219,000000,244.8,249.9,239.4,247.2,12889.433320444,0
+DTIL.US,D,20200220,000000,248.1,249,237.9,241.8,12478.933320854,0
+DTIL.US,D,20200221,000000,242.4,246.9,236.1,240.3,11096.66665557,0
+DTIL.US,D,20200224,000000,237,249.9,221.7,247.2,13580.833319752,0
+DTIL.US,D,20200225,000000,250.8,250.8,235.5,240.3,17539.89998246,0
+DTIL.US,D,20200226,000000,241.5,262.02,238.509,241.8,18147.299981853,0
+DTIL.US,D,20200227,000000,237,243.6,227.1,229.8,23032.233310301,0
+DTIL.US,D,20200228,000000,226.5,241.5,222,240.3,16739.399983261,0
+DTIL.US,D,20200302,000000,246,247.02,227.4,237.6,19930.166646736,0
+DTIL.US,D,20200303,000000,237,245.1,229.5,240,18214.366648452,0
+DTIL.US,D,20200304,000000,242.1,247.5,233.4,243.3,14277.166652389,0
+DTIL.US,D,20200305,000000,247.5,261.9,240.603,248.4,22920.599977079,0
+DTIL.US,D,20200306,000000,242.4,254.43,234.9,240.6,16032.799983967,0
+DTIL.US,D,20200309,000000,231.6,237.6,213.3,215.7,17702.066648965,0
+DTIL.US,D,20200310,000000,243.6,243.9,210,227.1,16745.666649921,0
+DTIL.US,D,20200311,000000,227.1,235.2,188.673,194.7,21141.399978859,0
+DTIL.US,D,20200312,000000,178.5,182.7,157.2,162.6,26265.266640401,0
+DTIL.US,D,20200313,000000,175.2,186,160.68,185.4,20291.699979708,0
+DTIL.US,D,20200316,000000,168,195,150,151.5,24648.133308685,0
+DTIL.US,D,20200317,000000,155.4,180,149.7,174.6,16630.266650036,0
+DTIL.US,D,20200318,000000,163.8,178.5,152.1,161.7,12175.233321158,0
+DTIL.US,D,20200319,000000,159.3,185.4,157.5,171.6,15728.033317605,0
+DTIL.US,D,20200320,000000,176.7,184.269,157.5,159,14026.633319307,0
+DTIL.US,D,20200323,000000,159.9,173.055,159,169.8,8670.4333246629,0
+DTIL.US,D,20200324,000000,180.3,184.5,165.6,178.8,10337.166656329,0
+DTIL.US,D,20200325,000000,180,182.4,167.7,174.6,8848.1999911518,0
+DTIL.US,D,20200326,000000,174.3,189,173.4,181.2,10898.466655768,0
+DTIL.US,D,20200327,000000,176.7,194.4,171.45,185.7,9949.1999900508,0
+DTIL.US,D,20200330,000000,191.7,194.4,177,185.4,8801.333324532,0
+DTIL.US,D,20200331,000000,182.7,189.45,175.5,180.9,10535.899989464,0
+DTIL.US,D,20200401,000000,176.1,177.75,156.6,158.1,14059.299985941,0
+DTIL.US,D,20200402,000000,157.5,168,153.603,166.2,6975.2999930247,0
+DTIL.US,D,20200403,000000,159.3,159.3,138,139.8,16909.733316424,0
+DTIL.US,D,20200406,000000,144.9,179.7,143.385,170.1,21839.333311494,0
+DTIL.US,D,20200407,000000,176.4,180,162,167.7,17709.466648957,0
+DTIL.US,D,20200408,000000,170.4,180.3,165.51,174,11016.066655651,0
+DTIL.US,D,20200409,000000,177,192.6,174.36,189,12020.066654647,0
+DTIL.US,D,20200413,000000,190.5,199.2,183,194.1,11855.366654811,0
+DTIL.US,D,20200414,000000,200.7,219.6,197.4,219.3,13696.599986303,0
+DTIL.US,D,20200415,000000,219,227.7,196.8,198.3,17299.433316034,0
+DTIL.US,D,20200416,000000,201.3,206.7,190.2,192.9,11678.866654988,0
+DTIL.US,D,20200417,000000,203.1,221.7,191.1,216.6,14728.666651938,0
+DTIL.US,D,20200420,000000,220.5,239.7,216.6,221.4,17066.299982934,0
+DTIL.US,D,20200421,000000,217.5,227.4,208.5,214.2,7808.3999921916,0
+DTIL.US,D,20200422,000000,217.2,221.7,207,219,11710.39998829,0
+DTIL.US,D,20200423,000000,216.9,226.5,209.1,213,12327.966654339,0
+DTIL.US,D,20200424,000000,214.8,238.5,212.079,238.5,12554.833320778,0
+DTIL.US,D,20200427,000000,240,242.07,220.5,222.9,14823.966651843,0
+DTIL.US,D,20200428,000000,227.1,230.1,217.8,221.1,10277.06665639,0
+DTIL.US,D,20200429,000000,230.4,246.15,220.8,236.1,16329.933317003,0
+DTIL.US,D,20200430,000000,230.4,232.2,204,206.4,26858.799973141,0
+DTIL.US,D,20200501,000000,203.4,205.98,191.4,194.4,14616.66665205,0
+DTIL.US,D,20200504,000000,195,206.7,186.3,204,13637.666653029,0
+DTIL.US,D,20200505,000000,205.8,222,205.5,212.4,13696.699986303,0
+DTIL.US,D,20200506,000000,213.3,219.6,199.8,204.9,20663.466646003,0
+DTIL.US,D,20200507,000000,207,219.768,205.8,217.8,12292.433321041,0
+DTIL.US,D,20200508,000000,219.9,234.6,217.8,225.6,18196.133315137,0
+DTIL.US,D,20200511,000000,223.5,234,219.42,229.5,13753.933319579,0
+DTIL.US,D,20200512,000000,232.8,237,211.8,211.8,18482.499981517,0
+DTIL.US,D,20200513,000000,213.3,220.35,195,198.6,25933.7333074,0
+DTIL.US,D,20200514,000000,192,222.6,191.1,216.3,19615.633313718,0
+DTIL.US,D,20200515,000000,218.1,237,206.4,233.7,22448.299977552,0
+DTIL.US,D,20200518,000000,240,243,216.3,219,23398.333309935,0
+DTIL.US,D,20200519,000000,220.8,231,213,224.7,16197.433317136,0
+DTIL.US,D,20200520,000000,226.5,232.2,218.1,231.6,13579.766653087,0
+DTIL.US,D,20200521,000000,231.9,235.2,222.003,231.9,13947.766652719,0
+DTIL.US,D,20200522,000000,229.8,236.19,214.8,220.5,12639.933320693,0
+DTIL.US,D,20200526,000000,229.5,240.3,219.6,229.2,23925.599976074,0
+DTIL.US,D,20200527,000000,231.6,233.697,207,210.6,26341.233306992,0
+DTIL.US,D,20200528,000000,211.5,228,208.2,211.8,30694.033302639,0
+DTIL.US,D,20200529,000000,211.5,215.7,207.6,210.3,32666.266634,0
+DTIL.US,D,20200601,000000,208.8,226.32,202.8,214.2,34137.966632529,0
+DTIL.US,D,20200602,000000,214.2,235.197,211.05,231.3,25466.233307867,0
+DTIL.US,D,20200603,000000,233.7,239.4,221.7,224.1,26948.566639718,0
+DTIL.US,D,20200604,000000,222,234.9,211.2,214.5,27170.566639496,0
+DTIL.US,D,20200605,000000,220.2,225.597,210,213.9,33629.49996637,0
+DTIL.US,D,20200608,000000,218.7,259.5,217.5,246.3,69668.166596998,0
+DTIL.US,D,20200609,000000,245.7,265.2,237.3,257.4,25421.599974578,0
+DTIL.US,D,20200610,000000,259.2,264.45,248.1,249.3,18267.633315066,0
+DTIL.US,D,20200611,000000,237.9,241.8,221.7,224.7,21838.033311495,0
+DTIL.US,D,20200612,000000,230.1,238.8,216.3,224.4,19742.433313591,0
+DTIL.US,D,20200615,000000,220.5,243.882,217.95,238.5,17661.533315672,0
+DTIL.US,D,20200616,000000,243,253.5,232.5,244.8,26285.499973714,0
+DTIL.US,D,20200617,000000,245.7,256.2,243.846,247.8,22755.699977244,0
+DTIL.US,D,20200618,000000,243.3,254.4,243.15,243.9,15376.533317957,0
+DTIL.US,D,20200619,000000,246.6,257.7,243,253.2,23840.899976159,0
+DTIL.US,D,20200622,000000,256.5,260.1,246.6,254.1,20846.96664582,0
+DTIL.US,D,20200623,000000,258.6,265.8,250.2,261,21236.76664543,0
+DTIL.US,D,20200624,000000,257.4,293.7,255.6,260.7,42706.399957294,0
+DTIL.US,D,20200625,000000,259.5,267,246,252.6,28757.733304576,0
+DTIL.US,D,20200626,000000,250.8,250.8,228.3,236.4,65493.23326784,0
+DTIL.US,D,20200629,000000,238.5,249.6,231.615,235.5,21984.466644682,0
+DTIL.US,D,20200630,000000,236.1,252.3,234.3,249.9,14083.23331925,0
+DTIL.US,D,20200701,000000,249,258,245.1,251.7,14570.166652096,0
+DTIL.US,D,20200702,000000,254.7,255.9,243.504,252.6,16435.799983564,0
+DTIL.US,D,20200706,000000,252.6,255,239.4,246.6,35716.233297617,0
+DTIL.US,D,20200707,000000,245.1,261.9,240.9,248.4,18037.533315296,0
+DTIL.US,D,20200708,000000,246,255,246,248.7,11177.999988822,0
+DTIL.US,D,20200709,000000,247.8,254.1,242.43,246.9,10170.866656496,0
+DTIL.US,D,20200710,000000,244.8,252.3,239.4,242.4,11100.933322232,0
+DTIL.US,D,20200713,000000,246,248.7,228.3,228.45,18188.066648479,0
+DTIL.US,D,20200714,000000,228,234.6,219.6,233.4,16019.366650647,0
+DTIL.US,D,20200715,000000,238.5,251.1,236.4,249.45,24262.066642405,0
+DTIL.US,D,20200716,000000,250.5,255,242.1,247.5,16696.999983303,0
+DTIL.US,D,20200717,000000,248.1,255,245.1,246.75,17172.866649494,0
+DTIL.US,D,20200720,000000,249.6,268.8,247.5,261.9,17016.399982984,0
+DTIL.US,D,20200721,000000,266.4,266.4,252.3,254.4,11706.733321627,0
+DTIL.US,D,20200722,000000,253.5,256.5,245.7,248.1,10023.399989977,0
+DTIL.US,D,20200723,000000,248.1,259.2,234,235.5,14527.099985473,0
+DTIL.US,D,20200724,000000,232.8,234,221.7,222.3,17771.433315562,0
+DTIL.US,D,20200727,000000,234,237.3,228.3,235.8,11424.566655242,0
+DTIL.US,D,20200728,000000,232.8,235.2,221.55,224.7,16803.766649863,0
+DTIL.US,D,20200729,000000,229.2,229.5,213.3,216,15606.46665106,0
+DTIL.US,D,20200730,000000,213,215.697,198.9,210.3,28032.233305301,0
+DTIL.US,D,20200731,000000,210.9,213,189.3,190.8,21346.299978654,0
+DTIL.US,D,20200803,000000,192,199.2,185.4,197.1,22058.299977942,0
+DTIL.US,D,20200804,000000,198.9,203.85,195,202.5,13940.766652726,0
+DTIL.US,D,20200805,000000,205.5,207.6,200.85,203.7,13129.366653537,0
+DTIL.US,D,20200806,000000,202.8,212.295,202.5,207.9,13862.233319471,0
+DTIL.US,D,20200807,000000,206.7,213.6,201.6,207.6,10482.766656184,0
+DTIL.US,D,20200810,000000,210.3,213.3,204.6,205.5,12383.099987617,0
+DTIL.US,D,20200811,000000,206.1,214.5,200.4,202.2,15633.399984367,0
+DTIL.US,D,20200812,000000,204.3,204.3,195.6,200.1,11581.899988418,0
+DTIL.US,D,20200813,000000,195,199.5,185.1,189,29849.266636817,0
+DTIL.US,D,20200814,000000,186.9,187.65,177.3,184.8,20784.833312548,0
+DTIL.US,D,20200817,000000,184.2,192.24,180,187.2,14366.499985633,0
+DTIL.US,D,20200818,000000,187.5,187.5,179.397,181.2,24832.733308501,0
+DTIL.US,D,20200819,000000,192.9,194.4,173.7,183.3,47041.833286291,0
+DTIL.US,D,20200820,000000,183.3,185.4,176.4,179.4,16654.633316679,0
+DTIL.US,D,20200821,000000,178.2,178.35,171.3,174.9,25049.99997495,0
+DTIL.US,D,20200824,000000,177.3,180.6,169.5,171.9,17956.699982043,0
+DTIL.US,D,20200825,000000,170.1,175.2,166.497,172.2,14040.766652626,0
+DTIL.US,D,20200826,000000,172.2,174.6,167.1,167.4,10779.69998922,0
+DTIL.US,D,20200827,000000,166.5,169.5,160.5,165,12262.666654404,0
+DTIL.US,D,20200828,000000,165.3,169.8,163.5,168,11191.666655475,0
+DTIL.US,D,20200831,000000,168,172.797,163.2,169.2,18271.133315062,0
+DTIL.US,D,20200901,000000,167.4,169.5,161.7,162.6,11460.09998854,0
+DTIL.US,D,20200902,000000,163.8,170.7,161.1,163.8,15618.466651048,0
+DTIL.US,D,20200903,000000,162.6,164.7,148.2,148.2,30889.133302444,0
+DTIL.US,D,20200904,000000,148.8,150,133.65,139.5,37117.133296216,0
+DTIL.US,D,20200908,000000,138.9,165.3,136.5,159.9,30795.933302537,0
+DTIL.US,D,20200909,000000,164.7,172.2,160.23,162.3,25107.899974892,0
+DTIL.US,D,20200910,000000,162.3,172.2,160.251,161.4,15071.499984928,0
+DTIL.US,D,20200911,000000,162.6,166.8,155.4,157.2,10189.633323144,0
+DTIL.US,D,20200914,000000,159.6,172.8,159.6,169.8,26531.199973469,0
+DTIL.US,D,20200915,000000,171.9,179.19,167.1,178.5,29853.23330348,0
+DTIL.US,D,20200916,000000,178.5,180.75,174.6,177.75,20700.866645966,0
+DTIL.US,D,20200917,000000,174.6,180.15,172.8,178.5,18775.799981224,0
+DTIL.US,D,20200918,000000,178.5,181.2,175.2,178.5,57157.733276176,0
+DTIL.US,D,20200921,000000,174,178.5,160.65,177.6,20527.699979472,0
+DTIL.US,D,20200922,000000,178.2,181.062,159.3,163.5,13178.033320155,0
+DTIL.US,D,20200923,000000,165,171.9,156.75,156.75,12809.79998719,0
+DTIL.US,D,20200924,000000,171.9,191.1,162.6,177,97551.133235782,0
+DTIL.US,D,20200925,000000,186.3,187.5,175.5,183.9,40881.299959119,0
+DTIL.US,D,20200928,000000,190.2,198,179.697,194.4,36414.799963585,0
+DTIL.US,D,20200929,000000,197.4,199.5,181.8,191.1,33690.466632976,0
+DTIL.US,D,20200930,000000,194.7,208.296,184.167,184.8,33253.099966747,0
+DTIL.US,D,20201001,000000,189,195,177.6,186.3,23331.433310002,0
+DTIL.US,D,20201002,000000,180.6,189.3,177,179.4,17279.133316054,0
+DTIL.US,D,20201005,000000,183.3,190.8,180.3,190.2,17493.799982506,0
+DTIL.US,D,20201006,000000,190.5,201.3,187.8,197.7,23827.866642839,0
+DTIL.US,D,20201007,000000,199.2,214.2,195,210,44016.833289316,0
+DTIL.US,D,20201008,000000,212.4,212.4,196.5,207.6,31807.733301526,0
+DTIL.US,D,20201009,000000,207.9,212.1,198,208.2,15878.799984121,0
+DTIL.US,D,20201012,000000,210,210.6,199.2,210.3,24038.266642628,0
+DTIL.US,D,20201013,000000,207.3,210.6,204.3,209.4,14908.133318425,0
+DTIL.US,D,20201014,000000,207.9,213.3,190.5,195.6,24863.266641803,0
+DTIL.US,D,20201015,000000,196.8,200.4,185.7,198.9,16711.033316622,0
+DTIL.US,D,20201016,000000,200.1,207.312,189.9,204.6,12422.266654244,0
+DTIL.US,D,20201019,000000,207.3,207.6,196.2,197.4,13243.766653423,0
+DTIL.US,D,20201020,000000,198.6,204.93,186.9,190.8,14088.633319245,0
+DTIL.US,D,20201021,000000,188.7,197.4,186.3,195,12747.566653919,0
+DTIL.US,D,20201022,000000,194.1,207.6,192.9,205.5,15604.599984395,0
+DTIL.US,D,20201023,000000,206.7,210,201.6,209.4,10494.599989505,0
+DTIL.US,D,20201026,000000,199.5,213,191.1,194.7,24070.799975929,0
+DTIL.US,D,20201027,000000,194.7,195.9,189.003,193.5,6951.6999930483,0
+DTIL.US,D,20201028,000000,188.1,198,183.3,195.6,13747.466652919,0
+DTIL.US,D,20201029,000000,194.1,204.9,189.3,201,9923.7999900762,0
+DTIL.US,D,20201030,000000,199.2,201,186.9,189.3,8751.666657915,0
+DTIL.US,D,20201102,000000,193.5,195,181.2,184.5,11701.566654965,0
+DTIL.US,D,20201103,000000,186.3,194.7,185.1,193.5,9287.8999907121,0
+DTIL.US,D,20201104,000000,192.9,205.8,192.3,201,12181.566654485,0
+DTIL.US,D,20201105,000000,203.7,210.6,197.727,210.3,16255.266650411,0
+DTIL.US,D,20201106,000000,210,213.6,199.8,201.15,8900.0333244333,0
+DTIL.US,D,20201109,000000,209.1,225,207.603,218.1,20097.599979902,0
+DTIL.US,D,20201110,000000,218.1,257.4,215.4,251.1,35501.733297832,0
+DTIL.US,D,20201111,000000,251.1,263.7,239.4,253.8,31751.633301582,0
+DTIL.US,D,20201112,000000,255,277.5,252.3,265.8,16656.933316676,0
+DTIL.US,D,20201113,000000,269.4,303,268.131,288.9,35831.899964168,0
+DTIL.US,D,20201116,000000,297,300,279.6,286.2,16671.633316662,0
+DTIL.US,D,20201117,000000,282.3,293.91,279,290.1,10947.899989052,0
+DTIL.US,D,20201118,000000,289.8,300,282.3,284.25,14072.93331926,0
+DTIL.US,D,20201119,000000,283.5,295.8,283.5,290.4,9688.9666569777,0
+DTIL.US,D,20201120,000000,331.5,343.458,307.2,321.6,83793.33324954,0
+DTIL.US,D,20201123,000000,326.4,360,309.3,355.8,32125.366634541,0
+DTIL.US,D,20201124,000000,363.3,365.97,342,352.2,22810.133310523,0
+DTIL.US,D,20201125,000000,348.9,358.5,341.1,345.3,14510.433318823,0
+DTIL.US,D,20201127,000000,344.4,360.585,343.827,357.9,6321.4666603452,0
+DTIL.US,D,20201130,000000,360.3,374.4,352.986,374.1,21884.833311448,0
+DTIL.US,D,20201201,000000,381,381.6,344.4,344.7,38716.36662795,0
+DTIL.US,D,20201202,000000,339.6,356.1,337.2,348.3,18488.299981512,0
+DTIL.US,D,20201203,000000,342.9,347.4,277.503,306.9,77693.566588973,0
+DTIL.US,D,20201204,000000,292.5,299.4,232.5,249.15,187709.33314562,0
+DTIL.US,D,20201207,000000,254.7,257.4,220.5,226.8,106437.2332269,0
+DTIL.US,D,20201208,000000,225,230.7,217.8,227.1,57022.133276311,0
+DTIL.US,D,20201209,000000,226.5,229.5,209.1,212.7,53363.866613303,0
+DTIL.US,D,20201210,000000,212.7,231.9,210.3,222,79223.03325411,0
+DTIL.US,D,20201211,000000,222.3,238.5,218.1,231,61567.599938432,0
+DTIL.US,D,20201214,000000,230.4,245.7,226.056,240.9,45035.433288298,0
+DTIL.US,D,20201215,000000,242.4,245.7,233.091,240.15,26572.566640094,0
+DTIL.US,D,20201216,000000,240,254.7,234.9,253.8,31325.566635341,0
+DTIL.US,D,20201217,000000,253.8,262.8,252,256.8,36407.899963592,0
+DTIL.US,D,20201218,000000,259.5,264,241.5,244.2,117982.53321535,0
+DTIL.US,D,20201221,000000,240,270.6,232.8,269.1,49553.13328378,0
+DTIL.US,D,20201222,000000,276.6,303,268.5,300.3,54988.066611679,0
+DTIL.US,D,20201223,000000,300,309,286.5,301.5,32268.266634398,0
+DTIL.US,D,20201224,000000,303.3,307.5,277.5,280.5,25539.366641127,0
+DTIL.US,D,20201228,000000,285.3,286.344,264.9,266.1,28925.466637741,0
+DTIL.US,D,20201229,000000,269.1,271.5,243.9,254.4,33857.033299476,0
+DTIL.US,D,20201230,000000,259.875,266.7,253.5,261.9,16633.566650033,0
+DTIL.US,D,20201231,000000,261,264,249.3,250.2,14630.09998537,0
+DTIL.US,D,20210104,000000,252,270.6,241.206,263.1,20640.833312692,0
+DTIL.US,D,20210105,000000,265.2,267.3,257.1,257.1,14932.9333184,0
+DTIL.US,D,20210106,000000,258.6,275.4,258.39,264.9,19857.199980143,0
+DTIL.US,D,20210107,000000,270,289.2,265.8,288.6,26405.233306928,0
+DTIL.US,D,20210108,000000,292.5,296.1,271.5,285.9,42445.133290888,0
+DTIL.US,D,20210111,000000,288.9,300,282,288.9,20445.666646221,0
+DTIL.US,D,20210112,000000,290.1,301.497,285,297.3,30959.299969041,0
+DTIL.US,D,20210113,000000,294,309.6,292.2,294,24599.366642067,0
+DTIL.US,D,20210114,000000,297,319.05,294,311.7,40953.199959047,0
+DTIL.US,D,20210115,000000,315,349.341,312,339,62587.799937412,0
+DTIL.US,D,20210119,000000,372.6,441.9,366,439.2,154767.49984523,0
+DTIL.US,D,20210120,000000,417.15,452.7,409.5,439.2,56687.466609979,0
+DTIL.US,D,20210121,000000,494.7,498,402.9,407.4,128048.69987195,0
+DTIL.US,D,20210122,000000,409.2,410.886,385.5,398.7,59589.399940411,0
+DTIL.US,D,20210125,000000,420.6,420.9,374.1,398.7,61067.0666056,0
+DTIL.US,D,20210126,000000,403.8,415.5,369.9,372,63549.69993645,0
+DTIL.US,D,20210127,000000,363.3,383.4,342.3,358.8,53445.299946555,0
+DTIL.US,D,20210128,000000,358.8,371.1,349.5,362.1,19607.633313726,0
+DTIL.US,D,20210129,000000,365.4,396.3,351,363.6,28173.399971827,0
+DTIL.US,D,20210201,000000,366.9,379.8,347.403,378.6,28812.699971187,0
+DTIL.US,D,20210202,000000,375,416.4,370.2,411.3,35632.566631034,0
+DTIL.US,D,20210203,000000,411.3,424.5,397.5,413.7,26075.133307258,0
+DTIL.US,D,20210204,000000,418.5,445.5,411.3,429,23660.09997634,0
+DTIL.US,D,20210205,000000,437.1,453.9,424.2,449.4,25087.666641579,0
+DTIL.US,D,20210208,000000,456.3,479.4,446.4,473.7,32230.033301103,0
+DTIL.US,D,20210209,000000,473.1,473.1,436.8,438.6,27604.399972396,0
+DTIL.US,D,20210210,000000,441.3,450,405.3,406.5,37298.966629368,0
+DTIL.US,D,20210211,000000,413.7,418.5,382.2,394.05,49060.766617606,0
+DTIL.US,D,20210212,000000,391.2,408,379.5,391.2,21622.199978378,0
+DTIL.US,D,20210216,000000,400.2,401.1,364.5,376.2,46817.533286516,0
+DTIL.US,D,20210217,000000,369.9,378.6,356.1,372.6,35504.633297829,0
+DTIL.US,D,20210218,000000,371.1,372.6,338.1,339.9,36010.766630656,0
+DTIL.US,D,20210219,000000,343.8,375.6,343.2,367.5,37367.866629299,0
+DTIL.US,D,20210222,000000,361.5,371.7,336.3,338.7,38567.766628099,0
+DTIL.US,D,20210223,000000,332.4,334.5,304.8,323.1,39099.333294234,0
+DTIL.US,D,20210224,000000,333,356.7,321.9,345.3,32901.266633765,0
+DTIL.US,D,20210225,000000,351.3,365.4,331.206,333.9,32082.899967917,0
+DTIL.US,D,20210226,000000,336.372,361.2,330.3,358.8,29529.99997047,0
+DTIL.US,D,20210301,000000,374.4,390.6,363,386.1,35585.199964415,0
+DTIL.US,D,20210302,000000,383.7,396,365.1,369,15860.333317473,0
+DTIL.US,D,20210303,000000,367.2,369.9,335.7,340.8,21843.53331149,0
+DTIL.US,D,20210304,000000,339.3,345.6,316.8,330.6,26551.266640115,0
+DTIL.US,D,20210305,000000,331.5,346.5,294,345,30676.299969324,0
+DTIL.US,D,20210308,000000,339.3,348.3,315.15,320.4,22189.766644477,0
+DTIL.US,D,20210309,000000,323.7,356.7,323.7,347.4,23715.699976284,0
+DTIL.US,D,20210310,000000,354.9,356.7,335.4,339.3,15548.733317785,0
+DTIL.US,D,20210311,000000,349.5,356.1,331.5,353.7,15809.866650857,0
+DTIL.US,D,20210312,000000,347.1,348,330.9,343.2,13541.933319791,0
+DTIL.US,D,20210315,000000,342.9,363.3,335.7,357.3,18622.83331471,0
+DTIL.US,D,20210316,000000,354.705,361.35,324.6,336.3,18005.299981995,0
+DTIL.US,D,20210317,000000,328.8,354.9,326.4,346.2,15869.833317463,0
+DTIL.US,D,20210318,000000,333.6,348.3,315.6,319.8,26300.999973699,0
+DTIL.US,D,20210319,000000,322.5,339.3,315.6,332.7,136167.73319717,0
+DTIL.US,D,20210322,000000,334.5,349.5,327.6,336,24140.19997586,0
+DTIL.US,D,20210323,000000,335.1,335.1,304.5,306.75,26390.499973609,0
+DTIL.US,D,20210324,000000,307.5,312.3,279.6,280.5,29719.866636947,0
+DTIL.US,D,20210325,000000,278.7,307.8,273,306,26903.933306429,0
+DTIL.US,D,20210326,000000,306,307.8,289.5,299.1,20079.633313254,0
+DTIL.US,D,20210329,000000,293.4,296.4,280.5,283.5,20359.633312974,0
+DTIL.US,D,20210330,000000,282.072,299.1,273.903,291.6,14475.833318857,0
+DTIL.US,D,20210331,000000,292.5,312.6,292.5,310.5,17393.999982606,0
+DTIL.US,D,20210401,000000,314.1,326.7,306.339,309.9,20431.866646235,0
+DTIL.US,D,20210405,000000,318.3,319.5,306.9,314.7,19489.69998051,0
+DTIL.US,D,20210406,000000,311.7,318.3,275.133,276.9,24863.03330847,0
+DTIL.US,D,20210407,000000,274.8,279.9,267,267.6,19050.266647616,0
+DTIL.US,D,20210408,000000,269.7,273.9,258.63,267.3,18429.166648237,0
+DTIL.US,D,20210409,000000,267.3,269.754,255.3,258,22046.199977954,0
+DTIL.US,D,20210412,000000,262.8,262.8,247.2,250.8,24781.566641885,0
+DTIL.US,D,20210413,000000,253.5,261.9,252,257.1,22162.533311171,0
+DTIL.US,D,20210414,000000,256.8,273.9,256.8,261.3,30102.733303231,0
+DTIL.US,D,20210415,000000,264.6,276.6,258.3,268.2,18717.866647949,0
+DTIL.US,D,20210416,000000,273.3,273.3,252.6,263.1,27018.066639649,0
+DTIL.US,D,20210419,000000,261.6,265.95,243,243.9,16380.166650286,0
+DTIL.US,D,20210420,000000,242.7,256.5,238.944,255.3,20037.333313296,0
+DTIL.US,D,20210421,000000,253.2,272.7,247.5,272.4,17880.666648786,0
+DTIL.US,D,20210422,000000,273.6,282,263.568,273.6,20557.166646109,0
+DTIL.US,D,20210423,000000,276,285.6,270.708,276.9,8860.8999911391,0
+DTIL.US,D,20210426,000000,279,297.9,275.1,296.4,14738.633318595,0
+DTIL.US,D,20210427,000000,297.6,307.5,286.8,294.3,14216.999985783,0
+DTIL.US,D,20210428,000000,291,303.369,288,297.3,12175.333321158,0
+DTIL.US,D,20210429,000000,300,301.062,282.6,287.1,12196.299987804,0
+DTIL.US,D,20210430,000000,282.9,293.1,276.3,278.7,10496.66665617,0
+DTIL.US,D,20210503,000000,283.5,286.5,275.1,276,9110.5666575561,0
+DTIL.US,D,20210504,000000,274.8,274.8,259.8,269.7,14350.066652317,0
+DTIL.US,D,20210505,000000,270.9,271.8,250.5,254.7,13588.133319745,0
+DTIL.US,D,20210506,000000,252.9,254.4,240,252.6,20136.299979864,0
+DTIL.US,D,20210507,000000,254.4,269.4,252,257.55,15572.466651094,0
+DTIL.US,D,20210510,000000,255.3,261,237.6,242.1,19664.033313669,0
+DTIL.US,D,20210511,000000,235.5,276,231.6,269.7,27079.89997292,0
+DTIL.US,D,20210512,000000,261.9,282.3,261,267.9,16638.933316694,0
+DTIL.US,D,20210513,000000,267,285,264.9,278.1,28602.199971398,0
+DTIL.US,D,20210514,000000,277.8,286.8,258,285,27163.466639503,0
+DTIL.US,D,20210517,000000,281.1,289.5,272.388,281.7,14580.833318752,0
+DTIL.US,D,20210518,000000,285.3,297.3,280.5,285,23401.366643265,0
+DTIL.US,D,20210519,000000,279.6,285.9,273.6,281.1,14280.19998572,0
+DTIL.US,D,20210520,000000,291,318.9,289.5,306.9,27504.366639162,0
+DTIL.US,D,20210521,000000,310.8,327.9,305.1,309.9,23454.166643212,0
+DTIL.US,D,20210524,000000,315,320.1,300.9,312,14860.999985139,0
+DTIL.US,D,20210525,000000,318,326.4,304.8,305.4,14106.499985893,0
+DTIL.US,D,20210526,000000,310.8,327.9,309.3,324.6,16856.36664981,0
+DTIL.US,D,20210527,000000,327.3,333.3,315.6,332.1,20486.299979514,0
+DTIL.US,D,20210528,000000,334.5,338.064,314.4,315.9,17471.433315862,0
+DTIL.US,D,20210601,000000,317.1,326.7,306.3,324.3,16584.499983415,0
+DTIL.US,D,20210602,000000,327,340.2,322.2,339,16388.833316944,0
+DTIL.US,D,20210603,000000,331.5,340.8,325.8,334.2,16862.466649804,0
+DTIL.US,D,20210604,000000,334.2,338.4,319.5,330,16191.599983808,0
+DTIL.US,D,20210607,000000,330,347.4,322.2,340.2,33624.066633043,0
+DTIL.US,D,20210608,000000,346.2,381,342.3,352.2,25572.199974428,0
+DTIL.US,D,20210609,000000,354.3,364.554,339.3,346.2,19148.133314185,0
+DTIL.US,D,20210610,000000,350.7,360.6,342.33,352.5,18074.966648592,0
+DTIL.US,D,20210611,000000,340.8,353.4,339.3,346.2,14657.299985343,0
+DTIL.US,D,20210614,000000,346.2,352.2,342.6,348.3,22805.933310527,0
+DTIL.US,D,20210615,000000,348,348,325.8,329.4,15601.099984399,0
+DTIL.US,D,20210616,000000,324.3,329.7,304.8,317.7,23711.199976289,0
+DTIL.US,D,20210617,000000,312.9,326.1,307.2,320.1,18722.999981277,0
+DTIL.US,D,20210618,000000,316.5,331.8,312.3,315.6,132940.56653373,0
+DTIL.US,D,20210621,000000,318.9,328.2,315,325.5,16928.533316405,0
+DTIL.US,D,20210622,000000,324.9,326.4,311.1,319.2,14117.199985883,0
+DTIL.US,D,20210623,000000,321.6,329.4,316.2,321,19362.93331397,0
+DTIL.US,D,20210624,000000,327,344.4,327,338.4,26365.166640301,0
+DTIL.US,D,20210625,000000,342,344.1,334.5,341.7,26284.566640382,0
+DTIL.US,D,20210628,000000,382.5,383.4,356.403,364.2,53884.966612782,0
+DTIL.US,D,20210629,000000,364.2,378.702,360,361.5,28598.133304735,0
+DTIL.US,D,20210630,000000,360.3,379.65,337.8,375.6,41666.233291667,0
+DTIL.US,D,20210701,000000,379.5,386.1,360.45,379.8,18478.066648189,0
+DTIL.US,D,20210702,000000,382.8,382.8,369.3,370.8,15086.16665158,0
+DTIL.US,D,20210706,000000,373.5,375,348,348.6,39815.866626851,0
+DTIL.US,D,20210707,000000,348.6,351.9,336.3,345.9,20772.033312561,0
+DTIL.US,D,20210708,000000,332.4,350.43,330.414,342.9,11807.433321526,0
+DTIL.US,D,20210709,000000,345.3,345.9,337.8,344.1,8053.2666586134,0
+DTIL.US,D,20210712,000000,341.1,350.1,334.5,343.8,14705.633318628,0
+DTIL.US,D,20210713,000000,344.1,345.15,325.5,326.1,9734.333323599,0
+DTIL.US,D,20210714,000000,327.6,333,318.9,319.5,11520.433321813,0
+DTIL.US,D,20210715,000000,318,326.7,311.7,320.1,9358.8666573078,0
+DTIL.US,D,20210716,000000,324,325.2,314.4,316.8,7003.5333263298,0
+DTIL.US,D,20210719,000000,309.6,319.35,302.7,315,10068.033323265,0
+DTIL.US,D,20210720,000000,322.2,324.3,312,323.1,14691.433318642,0
+DTIL.US,D,20210721,000000,322.8,326.4,317.4,322.2,7855.1999921448,0
+DTIL.US,D,20210722,000000,321,326.4,314.4,315.6,7713.5666589531,0
+DTIL.US,D,20210723,000000,322.8,322.8,304.5,307.5,9677.5999903224,0
+DTIL.US,D,20210726,000000,308.1,312.15,300.3,302.7,11004.699988995,0
+DTIL.US,D,20210727,000000,300.6,302.415,290.4,295.5,15796.433317537,0
+DTIL.US,D,20210728,000000,296.1,305.1,291,303.9,14460.633318873,0
+DTIL.US,D,20210729,000000,305.1,308.7,297.6,298.2,11336.299988664,0
+DTIL.US,D,20210730,000000,295.5,301.2,290.607,295.8,10283.43332305,0
+DTIL.US,D,20210802,000000,297,301.251,292.5,297.9,7693.4333256399,0
+DTIL.US,D,20210803,000000,297.6,297.6,288.6,294,12699.299987301,0
+DTIL.US,D,20210804,000000,292.5,303.3,291.6,299.4,11241.199988759,0
+DTIL.US,D,20210805,000000,297,316.8,294.876,316.5,14846.933318486,0
+DTIL.US,D,20210806,000000,316.8,317.397,306.9,310.8,14651.266652015,0
+DTIL.US,D,20210809,000000,310.5,315.3,307.2,311.4,6848.4999931515,0
+DTIL.US,D,20210810,000000,312.9,312.9,301.95,309.3,7347.8333259855,0
+DTIL.US,D,20210811,000000,309.3,319.2,307.2,315.9,8680.1999913198,0
+DTIL.US,D,20210812,000000,324.9,357,323.4,352.5,21643.899978356,0
+DTIL.US,D,20210813,000000,348.3,348.3,302.1,305.7,23238.599976761,0
+DTIL.US,D,20210816,000000,300,307.797,283.35,285,21997.566644669,0
+DTIL.US,D,20210817,000000,282,284.7,269.7,281.4,17725.666648941,0
+DTIL.US,D,20210818,000000,278.1,296.4,276.6,282,13661.199986339,0
+DTIL.US,D,20210819,000000,285.15,286.8,274.2,275.4,17808.799982191,0
+DTIL.US,D,20210820,000000,274.8,288,272.1,282.3,10942.466655724,0
+DTIL.US,D,20210823,000000,286.5,303.6,282.3,302.4,14242.099985758,0
+DTIL.US,D,20210824,000000,303,308.1,297.3,304.8,10305.466656361,0
+DTIL.US,D,20210825,000000,306,320.061,301.8,316.2,9772.2666568944,0
+DTIL.US,D,20210826,000000,313.8,332.1,313.8,326.1,15295.999984704,0
+DTIL.US,D,20210827,000000,325.5,355.5,325.5,347.1,19477.966647189,0
+DTIL.US,D,20210830,000000,350.4,365.1,349.2,352.8,14081.833319251,0
+DTIL.US,D,20210831,000000,355.5,379.8,352.5,377.1,19485.799980514,0
+DTIL.US,D,20210901,000000,379.5,431.4,376.8,410.7,43251.899956748,0
+DTIL.US,D,20210902,000000,411.9,430.785,407.133,424.5,29498.566637168,0
+DTIL.US,D,20210903,000000,422.25,422.475,402,404.7,15527.299984473,0
+DTIL.US,D,20210907,000000,404.1,414,394.2,399.3,15586.833317746,0
+DTIL.US,D,20210908,000000,401.4,402.15,377.4,378.9,14185.866652481,0
+DTIL.US,D,20210909,000000,381.9,406.2,379.2,386.1,14391.166652275,0
+DTIL.US,D,20210910,000000,391.8,397.5,381.6,381.9,16861.066649806,0
+DTIL.US,D,20210913,000000,382.8,392.7,369.6,381,17003.43331633,0
+DTIL.US,D,20210914,000000,382.5,382.65,361.35,363,11178.866655488,0
+DTIL.US,D,20210915,000000,363.9,374.1,361.8,373.2,11067.133322266,0
+DTIL.US,D,20210916,000000,369,378,363.3,377.4,8034.4333252989,0
+DTIL.US,D,20210917,000000,381.3,394.2,372.6,385.8,29319.166637347,0
+DTIL.US,D,20210920,000000,374.4,384.3,367.05,372,12478.399987522,0
+DTIL.US,D,20210921,000000,372.6,380.7,366,374.7,9738.4333235949,0
+DTIL.US,D,20210922,000000,377.4,387.6,374.028,382.8,8526.9666581397,0
+DTIL.US,D,20210923,000000,389.1,404.661,385.2,403.8,15512.066651155,0
+DTIL.US,D,20210924,000000,396,396,375.9,378.9,11623.73332171,0
+DTIL.US,D,20210927,000000,379.8,386.1,370.5,377.4,9085.7999909142,0
+DTIL.US,D,20210928,000000,375,375,351,353.1,11540.066655127,0
+DTIL.US,D,20210929,000000,357,360.9,346.2,347.7,10084.466656582,0
+DTIL.US,D,20210930,000000,351.3,354.6,344.4,346.2,12776.333320557,0
+DTIL.US,D,20211001,000000,346.5,351.9,334.716,349.8,11432.199988568,0
+DTIL.US,D,20211004,000000,348.3,348.3,327.45,328.5,12557.666654109,0
+DTIL.US,D,20211005,000000,331.5,339,322.8,335.7,18553.266648113,0
+DTIL.US,D,20211006,000000,327.9,332.25,315.9,330.3,13655.199986345,0
+DTIL.US,D,20211007,000000,336,342.3,327,335.7,15968.266650698,0
+DTIL.US,D,20211008,000000,334.5,334.5,300.3,305.7,14145.599985854,0
+DTIL.US,D,20211011,000000,302.1,310.2,300.3,302.4,8715.3666579513,0
+DTIL.US,D,20211012,000000,305.7,313.2,302.4,304.2,10676.299989324,0
+DTIL.US,D,20211013,000000,307.2,330.558,298.5,298.8,6525.8999934741,0
+DTIL.US,D,20211014,000000,302.7,309,297.9,300,14103.099985897,0
+DTIL.US,D,20211015,000000,308.1,308.7,291,293.7,15679.366650987,0
+DTIL.US,D,20211018,000000,290.7,300.9,287.4,293.1,14421.899985578,0
+DTIL.US,D,20211019,000000,295.2,304.5,293.4,297.9,10419.166656247,0
+DTIL.US,D,20211020,000000,295.8,296.7,285.9,287.4,9987.4333233459,0
+DTIL.US,D,20211021,000000,288,293.121,286.8,289.2,8545.2999914547,0
+DTIL.US,D,20211022,000000,287.7,291,276.6,289.5,9604.4333237289,0
+DTIL.US,D,20211025,000000,288,294.6,285,289.5,9847.4333234859,0
+DTIL.US,D,20211026,000000,294,297,287.7,291,8678.0666579886,0
+DTIL.US,D,20211027,000000,288.9,295.5,282.3,283.8,7501.999992498,0
+DTIL.US,D,20211028,000000,284.7,287.4,277.5,286.5,12758.566653908,0
+DTIL.US,D,20211029,000000,286.8,290.7,282.9,284.7,9876.999990123,0
+DTIL.US,D,20211101,000000,286.8,295.8,282,292.8,12222.699987777,0
+DTIL.US,D,20211102,000000,294.3,297,290.1,296.7,9627.0333237063,0
+DTIL.US,D,20211103,000000,296.4,301.8,291,299.4,15362.633317971,0
+DTIL.US,D,20211104,000000,300,303.849,288.6,295.8,12749.366653917,0
+DTIL.US,D,20211105,000000,299.7,300.6,287.4,292.2,15499.533317834,0
+DTIL.US,D,20211108,000000,294,297.15,286.2,289.8,11457.299988543,0
+DTIL.US,D,20211109,000000,291,293.1,278.4,282.3,16354.133316979,0
+DTIL.US,D,20211110,000000,290.7,310.2,285,306.9,22125.466644541,0
+DTIL.US,D,20211111,000000,314.1,326.4,306.15,307.5,15552.333317781,0
+DTIL.US,D,20211112,000000,308.1,309,285,295.5,16273.833317059,0
+DTIL.US,D,20211115,000000,297.3,297.3,283.8,284.4,11041.466655625,0
+DTIL.US,D,20211116,000000,284.1,291.6,276.6,291,10875.099989125,0
+DTIL.US,D,20211117,000000,289.5,294.9,280.5,292.5,12091.466654575,0
+DTIL.US,D,20211118,000000,295.5,297.9,270.3,273.9,24508.099975492,0
+DTIL.US,D,20211119,000000,272.4,288,271.5,280.5,18466.099981534,0
+DTIL.US,D,20211122,000000,279.873,283.95,267.9,275.4,12982.466653684,0
+DTIL.US,D,20211123,000000,273,286.5,270.6,284.7,20910.499979089,0
+DTIL.US,D,20211124,000000,283.8,289.2,276.75,285.9,10721.733322612,0
+DTIL.US,D,20211126,000000,280.8,284.7,262.2,266.7,15308.133318025,0
+DTIL.US,D,20211129,000000,272.4,273.3,260.1,261.3,14579.79998542,0
+DTIL.US,D,20211130,000000,259.2,275.7,256.8,271.8,18438.933314894,0
+DTIL.US,D,20211201,000000,277.5,279.75,258,258.6,15132.066651535,0
+DTIL.US,D,20211202,000000,257.4,262.8,249.3,261.6,14795.699985204,0
+DTIL.US,D,20211203,000000,262.8,262.8,243,245.7,13902.566652764,0
+DTIL.US,D,20211206,000000,245.1,249.9,236.34,247.8,13352.299986648,0
+DTIL.US,D,20211207,000000,253.2,271.8,253.2,266.1,15145.166651521,0
+DTIL.US,D,20211208,000000,268.2,278.7,261.6,273.3,11830.833321502,0
+DTIL.US,D,20211209,000000,261.93,282.3,261.93,266.7,10295.966656371,0
+DTIL.US,D,20211210,000000,268.65,273.15,255.6,257.4,8255.0666584116,0
+DTIL.US,D,20211213,000000,260.1,264.3,240.6,246.9,17893.599982106,0
+DTIL.US,D,20211214,000000,243.3,251.1,238.5,245.4,16934.133316399,0
+DTIL.US,D,20211215,000000,246.3,258.12,237.3,257.4,21655.033311678,0
+DTIL.US,D,20211216,000000,259.8,261,243.9,244.5,11714.633321619,0
+DTIL.US,D,20211217,000000,243,256.5,237,253.8,21249.733312084,0
+DTIL.US,D,20211220,000000,247.8,250.8,240.3,245.4,11212.333322121,0
+DTIL.US,D,20211221,000000,249.6,250.35,239.4,243.3,13218.099986782,0
+DTIL.US,D,20211222,000000,243.3,248.1,237.9,243.9,12069.466654597,0
+DTIL.US,D,20211223,000000,243,255.9,242.1,254.1,11821.966654845,0
+DTIL.US,D,20211227,000000,253.2,258.6,235.8,240.6,13480.733319853,0
+DTIL.US,D,20211228,000000,238.5,249.9,236.4,237.3,12571.466654095,0
+DTIL.US,D,20211229,000000,236.7,242.1,227.7,232.8,14352.499985647,0
+DTIL.US,D,20211230,000000,231.9,241.5,226.2,227.55,11147.166655519,0
+DTIL.US,D,20211231,000000,225.6,232.5,219,222,15275.466651391,0
+DTIL.US,D,20220103,000000,223.5,232.8,220.2,232.8,10707.399989293,0
+DTIL.US,D,20220104,000000,231.6,235.5,216,217.8,15012.333318321,0
+DTIL.US,D,20220105,000000,215.7,219,195.9,196.8,26072.299973928,0
+DTIL.US,D,20220106,000000,201.9,203.1,187.8,197.7,20038.599979961,0
+DTIL.US,D,20220107,000000,196.5,205.5,192.6,196.8,17218.066649449,0
+DTIL.US,D,20220110,000000,195,195.3,188.4,193.5,14766.833318566,0
+DTIL.US,D,20220111,000000,192.3,201,188.4,194.7,12004.699987995,0
+DTIL.US,D,20220112,000000,195.3,197.7,184.2,184.8,13962.466652704,0
+DTIL.US,D,20220113,000000,186.033,188.7,173.1,174.6,17674.499982325,0
+DTIL.US,D,20220114,000000,174,179.4,168.6,178.2,30315.199969685,0
+DTIL.US,D,20220118,000000,175.5,175.5,156.6,157.2,21672.633311661,0
+DTIL.US,D,20220119,000000,162.3,163.5,152.118,153,24727.133308606,0
+DTIL.US,D,20220120,000000,154.8,161.7,148.5,149.1,19941.333313392,0
+DTIL.US,D,20220121,000000,146.4,147.3,135.6,137.7,33584.499966415,0
+DTIL.US,D,20220124,000000,136.5,143.4,127.05,142.8,35672.499964327,0
+DTIL.US,D,20220125,000000,138,144.9,135.9,140.4,18030.799981969,0
+DTIL.US,D,20220126,000000,143.7,147.3,133.5,135.6,20157.099979843,0
+DTIL.US,D,20220127,000000,138,139.5,126.6,127.5,18004.433315329,0
+DTIL.US,D,20220128,000000,126.9,130.5,121.8,130.5,19522.266647144,0
+DTIL.US,D,20220131,000000,130.2,143.1,130.2,143.1,21123.899978876,0
+DTIL.US,D,20220201,000000,143.4,150.6,139.2,147.6,16274.899983725,0
+DTIL.US,D,20220202,000000,147,147.6,135.9,136.8,14699.733318634,0
+DTIL.US,D,20220203,000000,131.1,137.1,129.9,130.8,12012.599987987,0
+DTIL.US,D,20220204,000000,130.5,139.2,129.9,135.9,18216.633315117,0
+DTIL.US,D,20220207,000000,138.3,147.3,137.1,144.6,17928.266648738,0
+DTIL.US,D,20220208,000000,147,147,140.1,145.8,15928.066650739,0
+DTIL.US,D,20220209,000000,147.6,152.1,146.7,150,21311.466645355,0
+DTIL.US,D,20220210,000000,149.7,155.997,141.9,144.9,22378.199977622,0
+DTIL.US,D,20220211,000000,144.6,149.4,138,138.6,12372.433320961,0
+DTIL.US,D,20220214,000000,139.8,140.4,133.5,135,13237.633320096,0
+DTIL.US,D,20220215,000000,138.9,147,136.8,145.5,15577.999984422,0
+DTIL.US,D,20220216,000000,143.1,144.9,138.6,144.6,10173.999989826,0
+DTIL.US,D,20220217,000000,141,144.3,133.5,135,11200.033322133,0
+DTIL.US,D,20220218,000000,138.3,138.3,130.5,132,15680.166650986,0
+DTIL.US,D,20220222,000000,129.6,132.75,126.3,128.1,17526.66664914,0
+DTIL.US,D,20220223,000000,129,129.3,120.6,120.9,24698.066641969,0
+DTIL.US,D,20220224,000000,117.3,131.4,115.8,130.8,18862.233314471,0
+DTIL.US,D,20220225,000000,135,135,124.8,128.4,13932.266652734,0
+DTIL.US,D,20220228,000000,126.3,131.4,124.5,127.5,12801.499987198,0
+DTIL.US,D,20220301,000000,126.6,138.3,126.6,130.8,22194.333311139,0
+DTIL.US,D,20220302,000000,129.3,134.1,127.5,130.8,13118.866653548,0
+DTIL.US,D,20220303,000000,132.3,132.6,120.6,122.4,18759.89998124,0
+DTIL.US,D,20220304,000000,123.6,124.8,113.1,114,14712.866651954,0
+DTIL.US,D,20220307,000000,114,116.4,109.5,112.5,16949.69998305,0
+DTIL.US,D,20220308,000000,111.9,118.8,108,113.1,13836.733319497,0
+DTIL.US,D,20220309,000000,117.6,128.1,117.6,125.4,21313.933312019,0
+DTIL.US,D,20220310,000000,123.3,126.3,118.2,122.4,11430.09998857,0
+DTIL.US,D,20220311,000000,124.2,126.15,117.3,117.3,16823.266649843,0
+DTIL.US,D,20220314,000000,117,117.9,105.3,106.2,30573.499969426,0
+DTIL.US,D,20220315,000000,112.2,114,86.1,88.8,56642.499943357,0
+DTIL.US,D,20220316,000000,91.2,91.2,77.1,90.9,62987.166603679,0
+DTIL.US,D,20220317,000000,87.3,101.4,86.7,101.4,40409.966626257,0
+DTIL.US,D,20220318,000000,99.9,107.1,97.8,100.5,126533.5332068,0
+DTIL.US,D,20220321,000000,100.5,101.4,90.63,91.5,18848.966647818,0
+DTIL.US,D,20220322,000000,93,109.2,93,100.2,63054.933270278,0
+DTIL.US,D,20220323,000000,96.3,102.9,95.1,96.3,22856.599977143,0
+DTIL.US,D,20220324,000000,97.8,99.75,95.7,99.3,20634.099979366,0
+DTIL.US,D,20220325,000000,99,99,93.3,93.9,16562.433316771,0
+DTIL.US,D,20220328,000000,93.6,96.3,90.3,92.4,17073.399982927,0
+DTIL.US,D,20220329,000000,93.9,100.5,93.45,99.3,27660.433305673,0
+DTIL.US,D,20220330,000000,98.4,99.855,93.6,94.5,12928.866653738,0
+DTIL.US,D,20220331,000000,94.5,96.45,91.5,92.4,16188.566650478,0
+DTIL.US,D,20220401,000000,94.5,103.2,92.4,99,25655.633307678,0
+DTIL.US,D,20220404,000000,99.9,100.8,96.9,100.2,16770.566649896,0
+DTIL.US,D,20220405,000000,99,101.7,93.3,95.4,17712.866648954,0
+DTIL.US,D,20220406,000000,96.6,96.6,88.8,90,23405.799976594,0
+DTIL.US,D,20220407,000000,89.1,92.7,88.182,90.3,18061.433315272,0
+DTIL.US,D,20220408,000000,90,91.2,84.3,86.1,14318.899985681,0
+DTIL.US,D,20220411,000000,84.9,86.7,82.5,85.5,17539.333315794,0
+DTIL.US,D,20220412,000000,87.3,88.5,82.5,82.8,19399.199980601,0
+DTIL.US,D,20220413,000000,82.8,85.2,81.9,84.3,15001.533318332,0
+DTIL.US,D,20220414,000000,84.6,84.9,78.9,80.1,21672.066644995,0
+DTIL.US,D,20220418,000000,79.5,79.5,71.1,71.4,19934.199980066,0
+DTIL.US,D,20220419,000000,71.7,77.85,70.5,77.1,21071.033312262,0
+DTIL.US,D,20220420,000000,77.4,77.4,71.7,73.8,19823.366646843,0
+DTIL.US,D,20220421,000000,75,76.8,68.4,69,17894.633315439,0
+DTIL.US,D,20220422,000000,68.4,71.1,67.8,68.7,14142.899985857,0
+DTIL.US,D,20220425,000000,67.8,71.25,66.3,70.8,17716.433315617,0
+DTIL.US,D,20220426,000000,69,70.2,63.3,63.3,15184.333318149,0
+DTIL.US,D,20220427,000000,63.6,65.052,61.5,62.7,20624.333312709,0
+DTIL.US,D,20220428,000000,63.3,63.9,59.1,62.7,17289.099982711,0
+DTIL.US,D,20220429,000000,61.5,65.7,59.4,59.7,13391.899986608,0
+DTIL.US,D,20220502,000000,59.4,64.5,59.4,63.6,23316.633310017,0
+DTIL.US,D,20220503,000000,63,64.8,61.65,63.9,16194.833317138,0
+DTIL.US,D,20220504,000000,63.765,66.75,60,66.3,17237.233316096,0
+DTIL.US,D,20220505,000000,64.8,66.6,57.3,57.9,55795.833277537,0
+DTIL.US,D,20220506,000000,58.8,60.3,55.5,58.2,16584.766650082,0
+DTIL.US,D,20220509,000000,57.3,57.9,51.9,52.5,34238.666632428,0
+DTIL.US,D,20220510,000000,54,60.555,54,55.8,25795.966640871,0
+DTIL.US,D,20220511,000000,55.5,55.65,49.2,49.5,28078.966638588,0
+DTIL.US,D,20220512,000000,48.9,51,44.7,45.6,29253.499970746,0
+DTIL.US,D,20220513,000000,47.4,50.4,47.4,47.7,29598.566637068,0
+DTIL.US,D,20220516,000000,48,54.9,46.5,53.1,28152.399971848,0
+DTIL.US,D,20220517,000000,54.6,58.8,54.6,56.7,19023.13331431,0
+DTIL.US,D,20220518,000000,54.6,58.5,52.8,53.4,20220.499979779,0
+DTIL.US,D,20220519,000000,52.5,54.33,50.4,51.9,18480.466648186,0
+DTIL.US,D,20220520,000000,52.5,54,47.1,51.3,23350.166643316,0
+DTIL.US,D,20220523,000000,51.9,54.3,49.2,50.4,14505.233318828,0
+DTIL.US,D,20220524,000000,50.1,50.1,46.65,47.1,23196.199976804,0
+DTIL.US,D,20220525,000000,46.5,48.9,45.9,46.8,17587.533315746,0
+DTIL.US,D,20220526,000000,46.5,47.7,46.2,46.5,18081.333315252,0
+DTIL.US,D,20220527,000000,47.4,49.35,45,48.9,22182.499977817,0
+DTIL.US,D,20220531,000000,49.2,54.45,48.9,50.4,65976.033267357,0
+DTIL.US,D,20220601,000000,50.4,51.3,45,45.3,23983.966642683,0
+DTIL.US,D,20220602,000000,45.9,47.1,44.55,45.9,14827.366651839,0
+DTIL.US,D,20220603,000000,45.9,54.45,45.9,53.7,35166.3666315,0
+DTIL.US,D,20220606,000000,54.9,56.4,52.2,53.1,39933.2332934,0
+DTIL.US,D,20220607,000000,52.2,63.3,52.2,62.7,37365.033295968,0
+DTIL.US,D,20220608,000000,64.8,66.3,54.3,54.6,60286.299939714,0
+DTIL.US,D,20220609,000000,52.8,53.1,43.2,43.5,65338.566601328,0
+DTIL.US,D,20220610,000000,46.5,46.5,38.1,40.5,39008.099960992,0
+DTIL.US,D,20220613,000000,39,39,34.8,36.3,25284.733308049,0
+DTIL.US,D,20220614,000000,36,38.4,35.55,36.3,19986.799980013,0
+DTIL.US,D,20220615,000000,36.9,38.1,35.1,36.3,29900.599970099,0
+DTIL.US,D,20220616,000000,34.8,36,33.3,34.5,23693.03330964,0
+DTIL.US,D,20220617,000000,34.8,39.9,34.8,37.8,50007.133283326,0
+DTIL.US,D,20220621,000000,39,42.66,38.7,41.7,315016.46635165,0
+DTIL.US,D,20220622,000000,45.6,50.1,41.1,44.7,1307673.9320257,0
+DTIL.US,D,20220623,000000,44.7,46.2,41.4,43.8,270823.46639584,0
+DTIL.US,D,20220624,000000,44.7,47.7,43.05,43.5,504780.83282855,0
+DTIL.US,D,20220627,000000,44.4,54,43.5,53.1,546876.46611979,0
+DTIL.US,D,20220628,000000,53.4,55.5,45.9,47.1,323702.0996763,0
+DTIL.US,D,20220629,000000,48,48.6,44.7,46.8,206760.06645991,0
+DTIL.US,D,20220630,000000,45.3,49.35,44.7,48,201259.33313207,0
+DTIL.US,D,20220701,000000,47.4,48.6,45,45.9,183689.46648298,0
+DTIL.US,D,20220705,000000,46.8,48.9,45.3,48.3,141275.56652539,0
+DTIL.US,D,20220706,000000,48.3,49.8,45.3,45.9,119289.99988071,0
+DTIL.US,D,20220707,000000,46.5,48.597,45.45,47.1,152894.66651377,0
+DTIL.US,D,20220708,000000,46.5,52.8,46.2,52.2,107341.69989266,0
+DTIL.US,D,20220711,000000,52.2,52.2,46.8,47.4,79258.499920741,0
+DTIL.US,D,20220712,000000,48.6,48.6,44.7,45.3,68579.466598087,0
+DTIL.US,D,20220713,000000,44.1,48.75,43.5,45.9,106859.13322647,0
+DTIL.US,D,20220714,000000,45,46.197,43.95,45,65624.999934375,0
+DTIL.US,D,20220715,000000,45.3,45.6,42.3,42.6,80086.233253247,0
+DTIL.US,D,20220718,000000,43.5,46.5,42.9,44.4,108267.23322507,0
+DTIL.US,D,20220719,000000,44.7,46.2,42.6,46.2,83261.299916739,0
+DTIL.US,D,20220720,000000,46.2,51.6,45.63,50.4,93032.099906968,0
+DTIL.US,D,20220721,000000,50.1,52.95,49.5,52.5,49686.633283647,0
+DTIL.US,D,20220722,000000,52.8,52.8,47.1,47.7,55317.899944682,0
+DTIL.US,D,20220725,000000,48.3,49.8,47.1,48,43772.866622894,0
+DTIL.US,D,20220726,000000,46.8,47.253,44.85,45,50679.566615987,0
+DTIL.US,D,20220727,000000,45,46.8,44.85,46.5,37880.466628786,0
+DTIL.US,D,20220728,000000,46.2,46.65,44.7,45.6,33807.06663286,0
+DTIL.US,D,20220729,000000,45,45.9,43.35,44.1,63541.366603125,0
+DTIL.US,D,20220801,000000,44.1,44.1,42.6,42.9,34479.166632187,0
+DTIL.US,D,20220802,000000,42.3,46.5,42.3,45.6,42417.966624249,0
+DTIL.US,D,20220803,000000,45.3,51,45.3,50.1,76973.966589693,0
+DTIL.US,D,20220804,000000,50.4,51,47.7,50.4,38906.599961093,0
+DTIL.US,D,20220805,000000,49.5,52.8,48.279,52.2,65258.433268075,0
+DTIL.US,D,20220808,000000,53.1,53.1,46.5,48.3,64698.899935301,0
+DTIL.US,D,20220809,000000,48,48,44.4,45.9,53379.166613287,0
+DTIL.US,D,20220810,000000,46.5,49.8,45.6,49.5,51934.433281399,0
+DTIL.US,D,20220811,000000,49.5,51.9,48.6,48.9,49603.33328373,0
+DTIL.US,D,20220812,000000,49.2,60.9,48.9,60.3,209519.39979048,0
+DTIL.US,D,20220815,000000,59.4,63.75,57.6,61.8,73232.099926768,0
+DTIL.US,D,20220816,000000,60.9,60.9,56.1,59.7,70097.366596569,0
+DTIL.US,D,20220817,000000,58.5,61.5,57.3,58.5,44681.233288652,0
+DTIL.US,D,20220818,000000,58.8,59.4,56.7,57.9,29402.066637265,0
+DTIL.US,D,20220819,000000,56.7,56.76,51.6,52.2,38279.966628387,0
+DTIL.US,D,20220822,000000,51.6,52.5,47.4,49.2,36575.199963425,0
+DTIL.US,D,20220823,000000,48.6,50.7,48,49.2,32049.033301284,0
+DTIL.US,D,20220824,000000,49.2,51.9,48.6,51,16674.733316659,0
+DTIL.US,D,20220825,000000,51.3,51.9,50.1,51,22426.16664424,0
+DTIL.US,D,20220826,000000,51,51,47.427,48,34714.966631952,0
+DTIL.US,D,20220829,000000,47.4,48.9,46.2,48.3,37298.833296034,0
+DTIL.US,D,20220830,000000,49.2,49.8,46.5,47.7,43458.466623208,0
+DTIL.US,D,20220831,000000,48.3,49.35,46.8,48.3,29398.533303935,0
+DTIL.US,D,20220901,000000,47.7,47.7,45.6,47.4,37324.133296009,0
+DTIL.US,D,20220902,000000,47.7,51.45,46.2,47.1,39472.799960527,0
+DTIL.US,D,20220906,000000,47.4,48.45,45.15,45.9,29967.533303366,0
+DTIL.US,D,20220907,000000,45,47.85,44.4,47.4,37321.733296012,0
+DTIL.US,D,20220908,000000,45.9,50.25,45.9,49.8,24236.233309097,0
+DTIL.US,D,20220909,000000,49.5,51.75,48.6,49.5,30306.333303027,0
+DTIL.US,D,20220912,000000,49.5,52.2,48.6,51.3,32308.299967692,0
+DTIL.US,D,20220913,000000,48.9,50.1,48.3,49.2,23723.833309609,0
+DTIL.US,D,20220914,000000,48.9,50.7,47.4,49.2,30963.966635703,0
+DTIL.US,D,20220915,000000,48.6,52.2,48.3,49.5,39388.233293945,0
+DTIL.US,D,20220916,000000,49.2,49.2,44.7,45.6,78337.533254996,0
+DTIL.US,D,20220919,000000,45,46.5,43.5,45,39067.666627599,0
+DTIL.US,D,20220920,000000,45,45.45,42,42,26379.199973621,0
+DTIL.US,D,20220921,000000,42.3,42.9,40.2,40.8,28462.799971537,0
+DTIL.US,D,20220922,000000,40.5,40.8,36.9,38.1,53181.066613486,0
+DTIL.US,D,20220923,000000,38.1,38.1,35.4,36.6,32864.199967136,0
+DTIL.US,D,20220926,000000,36.9,38.1,35.1,36.6,32342.566634324,0
+DTIL.US,D,20220927,000000,38.1,40.2,36.6,37.8,46612.533286721,0
+DTIL.US,D,20220928,000000,38.1,41.4,38.1,40.8,34921.399965079,0
+DTIL.US,D,20220929,000000,39.6,40.5,38.7,39.3,24235.966642431,0
+DTIL.US,D,20220930,000000,39.6,42.3,39,39,13454.333319879,0
+DTIL.US,D,20221003,000000,40.8,43.281,39.6,42,32839.49996716,0
+DTIL.US,D,20221004,000000,42.6,45.6,42,45,23535.933309797,0
+DTIL.US,D,20221005,000000,43.5,44.7,42.672,43.5,8571.1333247622,0
+DTIL.US,D,20221006,000000,43.8,45.3,42,44.4,21313.999978686,0
+DTIL.US,D,20221007,000000,43.5,43.5,41.1,42,24332.399975668,0
+DTIL.US,D,20221010,000000,41.4,42,39.618,39.9,13714.399986286,0
+DTIL.US,D,20221011,000000,40.2,42.15,38.55,41.7,22767.033310566,0
+DTIL.US,D,20221012,000000,41.4,42.3,38.7,40.2,18590.799981409,0
+DTIL.US,D,20221013,000000,39,42,37.8,41.1,19934.966646732,0
+DTIL.US,D,20221014,000000,41.1,42,39.3,39.9,14659.833318673,0
+DTIL.US,D,20221017,000000,40.5,42,38.7,41.7,18572.266648094,0
+DTIL.US,D,20221018,000000,41.7,43.806,41.4,42.3,21604.433311729,0
+DTIL.US,D,20221019,000000,42,43.2,38.4,39.6,31563.766635103,0
+DTIL.US,D,20221020,000000,39.9,41.4,39.6,40.5,19875.033313458,0
+DTIL.US,D,20221021,000000,40.2,42.75,38.7,42,23168.899976831,0
+DTIL.US,D,20221024,000000,42.3,43.476,39.3,41.4,14742.166651924,0
+DTIL.US,D,20221025,000000,42,43.2,41.7,42.9,10194.366656472,0
+DTIL.US,D,20221026,000000,42.9,44.7,41.1,42,15614.766651052,0
+DTIL.US,D,20221027,000000,42,42.3,40.65,41.7,13989.099986011,0
+DTIL.US,D,20221028,000000,41.4,43.5,40.65,42.6,13141.333320192,0
+DTIL.US,D,20221031,000000,42,42.75,41.1,42,14078.899985921,0
+DTIL.US,D,20221101,000000,42.3,44.367,42.15,42.3,11896.26665477,0
+DTIL.US,D,20221102,000000,42.6,43.5,40.8,41.7,20808.866645858,0
+DTIL.US,D,20221103,000000,40.5,42,39.9,42,10837.799989162,0
+DTIL.US,D,20221104,000000,42.3,42.6,38.4,39,20836.76664583,0
+DTIL.US,D,20221107,000000,38.7,38.946,37.2,37.2,21603.166645063,0
+DTIL.US,D,20221108,000000,36.9,39.3,36.9,38.1,14553.399985447,0
+DTIL.US,D,20221109,000000,38.4,42,37.95,39.6,16736.433316597,0
+DTIL.US,D,20221110,000000,41.4,43.2,40.8,41.4,21334.899978665,0
+DTIL.US,D,20221111,000000,41.1,45,41.1,44.1,23758.199976242,0
+DTIL.US,D,20221114,000000,44.4,46.5,43.2,43.8,26849.333306484,0
+DTIL.US,D,20221115,000000,43.8,46.8,43.8,44.7,25054.366641612,0
+DTIL.US,D,20221116,000000,44.7,51,43.5,47.4,54517.599945482,0
+DTIL.US,D,20221117,000000,45.9,48,45.6,47.1,18054.899981945,0
+DTIL.US,D,20221118,000000,47.1,47.1,45.6,46.2,7345.2333259881,0
+DTIL.US,D,20221121,000000,46.2,46.2,43.5,44.4,6185.0333271483,0
+DTIL.US,D,20221122,000000,43.8,45,42.6,44.4,10885.699989114,0
+DTIL.US,D,20221123,000000,44.1,44.7,42,42.3,9984.3666566823,0
+DTIL.US,D,20221125,000000,42,43.797,41.7,42,10002.733323331,0
+DTIL.US,D,20221128,000000,41.7,42.9,40.5,40.5,10442.799989557,0
+DTIL.US,D,20221129,000000,42,42,39,39,11624.799988375,0
+DTIL.US,D,20221130,000000,39.6,41.4,39,41.1,13236.299986764,0
+DTIL.US,D,20221201,000000,40.8,41.55,39.9,39.9,5616.9333277164,0
+DTIL.US,D,20221202,000000,39.3,40.5,38.4,40.2,11458.399988542,0
+DTIL.US,D,20221205,000000,40.2,40.2,36.9,37.2,37524.966629142,0
+DTIL.US,D,20221206,000000,37.2,37.5,34.8,36,32125.499967874,0
+DTIL.US,D,20221207,000000,35.7,36,34.5,35.4,22060.799977939,0
+DTIL.US,D,20221208,000000,36,36,33,34.8,25367.499974632,0
+DTIL.US,D,20221209,000000,34.8,37.5,34.5,35.7,14923.166651743,0
+DTIL.US,D,20221212,000000,35.7,36.9,34.8,35.4,19396.633313937,0
+DTIL.US,D,20221213,000000,37.2,37.2,35.1,36,13214.366653452,0
+DTIL.US,D,20221214,000000,36,37.2,35.1,36.9,16002.233317331,0
+DTIL.US,D,20221215,000000,36,36.6,35.4,36,9669.666656997,0
+DTIL.US,D,20221216,000000,35.7,36.45,34.8,35.4,47979.533285354,0
+DTIL.US,D,20221219,000000,35.7,35.7,33.9,34.8,22201.666644465,0
+DTIL.US,D,20221220,000000,34.2,35.1,32.4,32.4,16711.999983288,0
+DTIL.US,D,20221221,000000,32.4,33.6,30.9,31.8,12420.033320913,0
+DTIL.US,D,20221222,000000,31.5,32.1,30,30,25701.333307632,0
+DTIL.US,D,20221223,000000,30.3,30.9,29.4,30.3,13654.533319679,0
+DTIL.US,D,20221227,000000,30.6,30.9,28.8,29.793,14863.933318469,0
+DTIL.US,D,20221228,000000,29.79,31.2,28.5,29.097,21201.633312132,0
+DTIL.US,D,20221229,000000,29.1,31.2,28.65,30.3,41892.399958108,0
+DTIL.US,D,20221230,000000,30,35.7,30,35.7,30527.499969472,0
+DTIL.US,D,20230103,000000,36.6,38.7,34.2,35.1,30206.033303127,0
+DTIL.US,D,20230104,000000,36,41.4,34.545,40.8,46570.19995343,0
+DTIL.US,D,20230105,000000,40.8,42,39,40.5,24455.499975544,0
+DTIL.US,D,20230106,000000,41.4,43.2,38.4,40.8,26364.366640302,0
+DTIL.US,D,20230109,000000,41.1,41.7,37.2,37.5,19964.033313369,0
+DTIL.US,D,20230110,000000,37.5,39.15,36.9,38.4,14513.566652153,0
+DTIL.US,D,20230111,000000,39,40.8,38.25,39,13613.933319719,0
+DTIL.US,D,20230112,000000,39,42.3,38.1,41.7,18558.733314775,0
+DTIL.US,D,20230113,000000,41.1,43.5,40.35,41.1,23211.133310122,0
+DTIL.US,D,20230117,000000,41.1,42.6,40.8,42.3,9136.8666575298,0
+DTIL.US,D,20230118,000000,42.3,43.14,39,39,13603.566653063,0
+DTIL.US,D,20230119,000000,38.7,39,36.3,36.6,9640.0666570266,0
+DTIL.US,D,20230120,000000,37.5,37.5,36.3,36.3,9973.0333233603,0
+DTIL.US,D,20230123,000000,36.3,37.8,36.15,36.3,16243.966650423,0
+DTIL.US,D,20230124,000000,36.3,37.5,35.7,36.9,20566.233312767,0
+DTIL.US,D,20230125,000000,36.6,36.9,35.25,35.7,13724.966652942,0
+DTIL.US,D,20230126,000000,36,36,34.5,34.8,12643.866654023,0
+DTIL.US,D,20230127,000000,34.5,36,34.5,35.1,26008.366640658,0
+DTIL.US,D,20230130,000000,35.1,35.4,33.9,34.2,11344.199988656,0
+DTIL.US,D,20230131,000000,33.9,35.7,33.9,34.8,10757.299989243,0
+DTIL.US,D,20230201,000000,35.4,36.297,34.5,35.1,12296.833321036,0
+DTIL.US,D,20230202,000000,36.3,37.2,35.4,36.3,18123.466648543,0
+DTIL.US,D,20230203,000000,38.4,39,36.6,36.6,15347.966651319,0
+DTIL.US,D,20230206,000000,37.2,37.8,35.703,36.3,12095.799987904,0
+DTIL.US,D,20230207,000000,36,37.05,35.1,35.4,9924.4666567422,0
+DTIL.US,D,20230208,000000,34.8,36.18,33.9,33.9,9790.0333235433,0
+DTIL.US,D,20230209,000000,33.9,35.4,33.6,33.9,15287.299984713,0
+DTIL.US,D,20230210,000000,33.9,34.2,32.4,33.3,14231.799985768,0
+DTIL.US,D,20230213,000000,33.6,34.5,32.4,34.5,15565.733317768,0
+DTIL.US,D,20230214,000000,34.2,35.85,33.9,34.5,11503.199988497,0
+DTIL.US,D,20230215,000000,34.2,38.679,33.9,37.5,46915.066619752,0
+DTIL.US,D,20230216,000000,36.9,37.8,35.25,36.3,46275.033287058,0
+DTIL.US,D,20230217,000000,35.7,37.2,35.7,36.6,34317.866632349,0
+DTIL.US,D,20230221,000000,36,36.3,34.5,34.8,16614.699983385,0
+DTIL.US,D,20230222,000000,35.7,35.7,33,33.6,73618.399926382,0
+DTIL.US,D,20230223,000000,33.3,35.4,31.8,34.2,40773.13329256,0
+DTIL.US,D,20230224,000000,33.9,33.9,33,33,13767.166652899,0
+DTIL.US,D,20230227,000000,33,33.573,31.8,33,23098.899976901,0
+DTIL.US,D,20230228,000000,32.7,34.47,32.7,33.6,11695.933321637,0
+DTIL.US,D,20230301,000000,33.3,34.5,33.3,33.6,11515.266655151,0
+DTIL.US,D,20230302,000000,33.6,35.4,33,34.2,9745.0666569216,0
+DTIL.US,D,20230303,000000,33.9,36.15,33.654,35.1,8293.7999917062,0
+DTIL.US,D,20230306,000000,34.5,34.8,31.8,32.1,23540.999976459,0
+DTIL.US,D,20230307,000000,32.4,34.05,31.8,33,11458.199988542,0
+DTIL.US,D,20230308,000000,33,34.5,32.4,34.5,13080.866653586,0
+DTIL.US,D,20230309,000000,34.8,35.7,30.3,30.6,24303.23330903,0
+DTIL.US,D,20230310,000000,30.6,31.5,27.033,27.3,34570.833298762,0
+DTIL.US,D,20230313,000000,28.326,29.82,27.303,27.885,16484.766650182,0
+DTIL.US,D,20230314,000000,27.885,28.659,25.932,26.67,24507.399975493,0
+DTIL.US,D,20230315,000000,26.328,26.982,25.8,26.982,10549.833322783,0
+DTIL.US,D,20230316,000000,26.166,28.164,25.8,26.652,19299.5999807,0
+DTIL.US,D,20230317,000000,26.346,26.82,25.26,26.1,15697.299984303,0
+DTIL.US,D,20230320,000000,26.1,26.283,24.03,24.9,17481.799982518,0
+DTIL.US,D,20230321,000000,25.5,25.8,24.03,25.5,24546.46664212,0
+DTIL.US,D,20230322,000000,25.2,25.944,23.421,23.715,17754.699982245,0
+DTIL.US,D,20230323,000000,23.7,24.744,21.45,22.191,23025.833310307,0
+DTIL.US,D,20230324,000000,22.113,22.647,20.754,21,19658.666647008,0
+DTIL.US,D,20230327,000000,21.789,22.2,20.46,22.197,97580.766569086,0
+DTIL.US,D,20230328,000000,22.5,24.744,22.5,23.019,45210.19995479,0
+DTIL.US,D,20230329,000000,24.3,24.3,22.2,22.74,23385.966643281,0
+DTIL.US,D,20230330,000000,22.8,23.4,21,21.06,21264.066645403,0
+DTIL.US,D,20230331,000000,21.54,23.04,21.015,22.608,23873.666642793,0
+DTIL.US,D,20230403,000000,22.8,23.988,22.5144,23.235,11724.533321609,0
+DTIL.US,D,20230404,000000,23.406,23.7,22.266,23.07,10280.933323052,0
+DTIL.US,D,20230405,000000,22.5,23.067,22.2,22.554,11631.966655035,0
+DTIL.US,D,20230406,000000,23.013,23.751,22.5,23.694,11431.966655235,0
+DTIL.US,D,20230410,000000,23.7,23.7,22.8,22.956,5715.1666609515,0
+DTIL.US,D,20230411,000000,23.4,24.6,22.8,24.129,23119.399976881,0
+DTIL.US,D,20230412,000000,24,24.9,23.4,23.55,43253.799956746,0
+DTIL.US,D,20230413,000000,24.6,27.3,24.294,26.139,29991.933303341,0
+DTIL.US,D,20230414,000000,26.7,27.3,25.2,25.353,12261.433321072,0
+DTIL.US,D,20230417,000000,25.5,25.8,24.75,24.75,18540.09998146,0
+DTIL.US,D,20230418,000000,25.2,28.425,24.96,27.246,45207.299954793,0
+DTIL.US,D,20230419,000000,26.955,28.44,25.899,27.141,17141.466649525,0
+DTIL.US,D,20230420,000000,27.03,27.6,26.55,27.3,9627.333323706,0
+DTIL.US,D,20230421,000000,27,27.9,26.7,27.3,15575.566651091,0
+DTIL.US,D,20230424,000000,27.3,27.9,26.4,26.46,11794.499988205,0
+DTIL.US,D,20230425,000000,26.4,27.138,25.5,26.442,10716.133322617,0
+DTIL.US,D,20230426,000000,26.07,26.997,23.853,24.336,19389.79998061,0
+DTIL.US,D,20230427,000000,24.525,24.6,22.809,24.6,8729.0333246043,0
+DTIL.US,D,20230428,000000,24.042,25.5,24.042,25.2,6716.2333266171,0
+DTIL.US,D,20230501,000000,24.993,26.115,24.9,25.575,5617.5333277158,0
+DTIL.US,D,20230502,000000,25.62,26.4,24.369,24.6,5477.5333278558,0
+DTIL.US,D,20230503,000000,24.6,25.5,24.369,24.6,4208.999995791,0
+DTIL.US,D,20230504,000000,25.278,26.1,23.793,24.747,10078.199989922,0
+DTIL.US,D,20230505,000000,24.645,25.8,24.645,25.5,16288.999983711,0
+DTIL.US,D,20230508,000000,25.5,26.19,24.948,25.5,9546.1999904538,0
+DTIL.US,D,20230509,000000,24.75,26.1,24.75,25.5,6087.4333272459,0
+DTIL.US,D,20230510,000000,25.5,26.397,24.24,24.9,16238.033317095,0
+DTIL.US,D,20230511,000000,23.211,24.9,22.5,22.5,33312.799966687,0
+DTIL.US,D,20230512,000000,22.878,23.697,21.9,22.38,17821.533315512,0
+DTIL.US,D,20230515,000000,23.1,23.4,22.44,22.725,7139.8666595268,0
+DTIL.US,D,20230516,000000,23.1,23.624,22.2,22.47,8858.1333244752,0
+DTIL.US,D,20230517,000000,22.2,23.487,21.3,22.32,17525.333315808,0
+DTIL.US,D,20230518,000000,22.5,22.584,21.6,21.903,9749.6999902503,0
+DTIL.US,D,20230519,000000,23.409,25.35,22.821,23.307,32785.899967214,0
+DTIL.US,D,20230522,000000,23.4,23.868,22.5,23.508,13876.56665279,0
+DTIL.US,D,20230523,000000,23.811,26.733,23.811,25.875,33182.93330015,0
+DTIL.US,D,20230524,000000,27,27.018,24.33,24.459,11289.89998871,0
+DTIL.US,D,20230525,000000,24.609,25.497,21.9,21.972,25432.566641234,0
+DTIL.US,D,20230526,000000,22.794,23.04,21.9,22.173,18580.733314753,0
+DTIL.US,D,20230530,000000,22.8,25.575,22.23,25.2,29062.599970937,0
+DTIL.US,D,20230531,000000,25.5,27,22.2,22.2,47615.033285718,0
+DTIL.US,D,20230601,000000,23.7,24,22.056,23.01,26205.333307128,0
+DTIL.US,D,20230602,000000,23.4,23.697,22.47,22.5,19744.166646922,0
+DTIL.US,D,20230605,000000,23.697,24.99,22.2,24.3,31050.899968949,0
+DTIL.US,D,20230606,000000,24.378,24.9,23.46,24.45,13636.066653031,0
+DTIL.US,D,20230607,000000,24.6,25.2,22.5,23.37,26981.666639685,0
+DTIL.US,D,20230608,000000,23.127,23.964,21.768,22.695,25549.733307784,0
+DTIL.US,D,20230609,000000,22.281,22.794,21.768,21.96,16879.866649787,0
+DTIL.US,D,20230612,000000,21.9,22.59,21.57,22.14,25417.233307916,0
+DTIL.US,D,20230613,000000,22.5,22.5,21.033,21.3,43680.39995632,0
+DTIL.US,D,20230614,000000,21.144,22.2,19.65,19.797,58145.833275187,0
+DTIL.US,D,20230615,000000,19.938,20.61,19.371,20.373,21014.566645652,0
+DTIL.US,D,20230616,000000,20.553,21.18,18.3,19.8,50705.799949294,0
+DTIL.US,D,20230620,000000,20.061,20.1,19.257,19.5,13984.033319349,0
+DTIL.US,D,20230621,000000,18.6,18.9,17.7,17.7,36506.599963493,0
+DTIL.US,D,20230622,000000,18,18.3,17.1,17.427,28211.599971788,0
+DTIL.US,D,20230623,000000,17.814,18.159,17.262,17.262,27535.566639131,0
+DTIL.US,D,20230626,000000,17.964,18.015,16.983,17.097,21192.133312141,0
+DTIL.US,D,20230627,000000,17.1,17.391,15.9,16.35,30093.499969906,0
+DTIL.US,D,20230628,000000,16.05,16.2,15.39,15.774,19763.666646903,0
+DTIL.US,D,20230629,000000,15.45,16.2,15.36,15.6,16365.033316968,0
+DTIL.US,D,20230630,000000,15.6,16.161,15.33,15.78,15920.333317413,0
+DTIL.US,D,20230703,000000,16.053,16.8,15.903,16.2,10668.999989331,0
+DTIL.US,D,20230705,000000,16.95,16.95,15.609,15.609,25931.166640735,0
+DTIL.US,D,20230706,000000,16.2,16.629,15.615,16.143,15585.999984414,0
+DTIL.US,D,20230707,000000,16.143,17.577,15.858,17.577,36088.533297245,0
+DTIL.US,D,20230710,000000,17.64,19.863,17.34,19.2,54266.333279067,0
+DTIL.US,D,20230711,000000,19.8,19.8,18.018,18.018,26979.766639687,0
+DTIL.US,D,20230712,000000,18.3,21.9,18.3,20.124,73125.433260208,0
+DTIL.US,D,20230713,000000,20.13,21.6,20.13,20.808,29537.899970462,0
+DTIL.US,D,20230714,000000,21.6,21.675,19.8,20.4,30867.366635799,0
+DTIL.US,D,20230717,000000,20.685,21.3,19.953,19.953,32488.933300844,0
+DTIL.US,D,20230718,000000,20.097,20.532,19.08,19.65,24154.566642512,0
+DTIL.US,D,20230719,000000,19.44,20.7,19.296,19.833,16395.299983605,0
+DTIL.US,D,20230720,000000,20.265,20.64,18.75,19.02,27298.233306035,0
+DTIL.US,D,20230721,000000,19.203,19.896,18.069,19.23,21860.533311473,0
+DTIL.US,D,20230724,000000,20.1,20.25,17.448,17.871,23482.133309851,0
+DTIL.US,D,20230725,000000,18,18.441,16.548,17.397,27102.899972897,0
+DTIL.US,D,20230726,000000,17.13,17.907,16.95,17.55,17467.033315866,0
+DTIL.US,D,20230727,000000,17.7,18.285,16.92,16.98,19142.666647524,0
+DTIL.US,D,20230728,000000,18,18.027,16.038,16.863,43157.899956842,0
+DTIL.US,D,20230731,000000,17.4,17.643,17.1,17.34,14065.333319268,0
+DTIL.US,D,20230801,000000,17.7,18.153,17.1,17.388,26173.03330716,0
+DTIL.US,D,20230802,000000,17.109,17.838,16.125,16.47,39101.199960899,0
+DTIL.US,D,20230803,000000,16.122,16.8,16.011,16.179,14000.866652666,0
+DTIL.US,D,20230804,000000,17.22,17.397,16.2,16.8,22188.866644478,0
+DTIL.US,D,20230807,000000,17.1,17.346,15.915,15.915,15810.233317523,0
+DTIL.US,D,20230808,000000,15.975,16.56,15.6,15.81,27504.299972496,0
+DTIL.US,D,20230809,000000,15.72,16.377,15.6,16.194,16696.76664997,0
+DTIL.US,D,20230810,000000,16.092,16.5,15.876,16.2,10891.633322442,0
+DTIL.US,D,20230811,000000,16.011,16.425,15.636,16.05,8435.4999915645,0
+DTIL.US,D,20230814,000000,15.897,16.239,15.6,15.927,23314.733310019,0
+DTIL.US,D,20230815,000000,16.053,16.494,15.9,15.912,53798.499946201,0
+DTIL.US,D,20230816,000000,17.646,18.27,14.1,15.75,392343.16627432,0
+DTIL.US,D,20230817,000000,15.3,15.3,12.42,13.8,134527.13319881,0
+DTIL.US,D,20230818,000000,13.494,15.147,13.2,14.4,89325.866577341,0
+DTIL.US,D,20230821,000000,14.697,14.697,13.497,13.5,59024.099940976,0
+DTIL.US,D,20230822,000000,13.86,14.7,13.278,13.65,28211.333305122,0
+DTIL.US,D,20230823,000000,13.65,16.194,13.65,15.3,66849.99993315,0
+DTIL.US,D,20230824,000000,15.3,15.735,14.97,15,19995.533313338,0
+DTIL.US,D,20230825,000000,15,15.723,14.16,15.3,33665.199966335,0
+DTIL.US,D,20230828,000000,15.327,16.2,15.3,16.05,17145.633316188,0
+DTIL.US,D,20230829,000000,16.269,16.764,15.597,16.11,42422.399957578,0
+DTIL.US,D,20230830,000000,16.11,16.35,14.55,14.748,37460.033295873,0
+DTIL.US,D,20230831,000000,14.73,15.246,13.5,13.875,43895.599956104,0
+DTIL.US,D,20230901,000000,13.8,14.85,13.8,14.61,21966.3666447,0
+DTIL.US,D,20230905,000000,14.244,14.7,14.04,14.1,20612.699979387,0
+DTIL.US,D,20230906,000000,13.95,14.07,12.918,13.194,55570.766611096,0
+DTIL.US,D,20230907,000000,13.005,13.203,12.174,12.303,34091.599965908,0
+DTIL.US,D,20230908,000000,12.789,12.9,12.03,12.45,21863.699978136,0
+DTIL.US,D,20230911,000000,12.249,13.35,12.249,12.9,19329.533314004,0
+DTIL.US,D,20230912,000000,12.792,13.806,12.648,13.194,24550.699975449,0
+DTIL.US,D,20230913,000000,12.726,13.4667,12.726,12.894,19667.566646999,0
+DTIL.US,D,20230914,000000,12.87,13.464,12.42,12.594,25942.399974058,0
+DTIL.US,D,20230915,000000,12.9,13.164,12.165,12.3,23201.466643465,0
+DTIL.US,D,20230918,000000,13.2,13.497,12.3,12.309,32424.533300909,0
+DTIL.US,D,20230919,000000,12.3,12.885,12.3,12.729,22823.866643843,0
+DTIL.US,D,20230920,000000,12.447,13.41,12.447,12.9,25918.433307415,0
+DTIL.US,D,20230921,000000,12.9,12.9,11.58,11.79,34721.266631945,0
+DTIL.US,D,20230922,000000,12,12.2339,11.4,11.412,21125.333312208,0
+DTIL.US,D,20230925,000000,11.4,11.559,10.5,11.064,13559.99998644,0
+DTIL.US,D,20230926,000000,10.845,11.4,10.8427,11.319,12714.333320619,0
+DTIL.US,D,20230927,000000,11.4,11.772,11.1,11.1,26020.39997398,0
+DTIL.US,D,20230928,000000,11.1,11.1,10.524,10.683,11877.233321456,0
+DTIL.US,D,20230929,000000,10.563,11.082,10.23,10.239,19623.899980376,0
+DTIL.US,D,20231002,000000,10.785,10.785,9.75,9.972,21661.066645006,0
+DTIL.US,D,20231003,000000,9.75,10.047,8.73,9.66,43380.233289953,0
+DTIL.US,D,20231004,000000,9.315,9.75,9.315,9.681,11742.266654924,0
+DTIL.US,D,20231005,000000,9.6,9.744,9.36,9.432,13202.599986797,0
+DTIL.US,D,20231006,000000,9.45,9.744,9.45,9.657,9265.9666574007,0
+DTIL.US,D,20231009,000000,9.603,9.693,9.315,9.36,4592.2666620744,0
+DTIL.US,D,20231010,000000,9.3,10.344,9.195,9.195,40896.599959103,0
+DTIL.US,D,20231011,000000,9.03,10.08,9,9.684,112384.03322095,0
+DTIL.US,D,20231012,000000,9.303,9.61689,8.415,9.273,44824.533288509,0
+DTIL.US,D,20231013,000000,9,9.18,8.73,9.003,18435.166648231,0
+DTIL.US,D,20231016,000000,9.15,9.36,9.006,9.009,13826.699986173,0
+DTIL.US,D,20231017,000000,9.168,9.36,9.003,9.213,16611.966650055,0
+DTIL.US,D,20231018,000000,9.159,9.3,8.823,9.249,12575.133320758,0
+DTIL.US,D,20231019,000000,9,9.297,9,9.09,18343.73331499,0
+DTIL.US,D,20231020,000000,9.12,9.297,8.73,8.907,26094.833307238,0
+DTIL.US,D,20231023,000000,9.237,9.237,8.523,8.916,21066.7666456,0
+DTIL.US,D,20231024,000000,9,9.156,8.571,8.664,25582.699974417,0
+DTIL.US,D,20231025,000000,9,9,8.4,8.577,15416.76665125,0
+DTIL.US,D,20231026,000000,8.7,8.985,8.43,8.715,24599.366642067,0
+DTIL.US,D,20231027,000000,8.97,8.97,8.25,8.607,25377.999974622,0
+DTIL.US,D,20231030,000000,8.889,9.6,8.553,9.285,45925.999954074,0
+DTIL.US,D,20231031,000000,9.72,10.05,9.153,9.234,47532.666619134,0
+DTIL.US,D,20231101,000000,9.885,12,9.603,11.97,144162.23318917,0
+DTIL.US,D,20231102,000000,12.099,12.45,10.527,12,57045.866609621,0
+DTIL.US,D,20231103,000000,12.3,12.768,11.79,12.768,45673.23328766,0
+DTIL.US,D,20231106,000000,13.05,13.185,11.763,11.997,44472.333288861,0
+DTIL.US,D,20231107,000000,12.153,13.197,11.7,11.7,58167.299941833,0
+DTIL.US,D,20231108,000000,12,12,11.46,11.793,16633.299983367,0
+DTIL.US,D,20231109,000000,12.15,12.3,11.655,11.82,35005.066631662,0
+DTIL.US,D,20231110,000000,11.7,12,11.109,11.364,23411.299976589,0
+DTIL.US,D,20231113,000000,11.586,11.586,10.224,10.29,21064.199978936,0
+DTIL.US,D,20231114,000000,10.233,10.533,9.501,10.395,25292.999974707,0
+DTIL.US,D,20231115,000000,10.716,11.22,10.398,11.22,22322.93331101,0
+DTIL.US,D,20231116,000000,11.55,12.15,10.809,11.466,45010.499954989,0
+DTIL.US,D,20231117,000000,11.646,13.098,11.646,13.098,51998.066614669,0
+DTIL.US,D,20231120,000000,13.398,14.085,13.2,13.44,31355.099968645,0
+DTIL.US,D,20231121,000000,12.9,13.71,12.39,12.591,13990.666652676,0
+DTIL.US,D,20231122,000000,12.87,13.26,12.3,12.714,11555.466655111,0
+DTIL.US,D,20231124,000000,12.9,13.2,11.559,12.42,51261.099948739,0
+DTIL.US,D,20231127,000000,11.667,12.3,11.484,11.49,17622.433315711,0
+DTIL.US,D,20231128,000000,12,12.3,11.508,12.24,23258.033310075,0
+DTIL.US,D,20231129,000000,12.3,12.471,10.8,11.1,22411.033310922,0
+DTIL.US,D,20231130,000000,11.4,11.85,10.65,10.653,51270.533282063,0
+DTIL.US,D,20231201,000000,10.8,11.103,10.5,10.95,21327.999978672,0
+DTIL.US,D,20231204,000000,11.367,11.805,10.827,11.586,11056.233322277,0
+DTIL.US,D,20231205,000000,11.625,12.723,11.274,12.138,22438.633310895,0
+DTIL.US,D,20231206,000000,12.3,12.6,11.847,12.315,11677.599988322,0
+DTIL.US,D,20231207,000000,12.3,12.567,11.19,12.15,20154.899979845,0
+DTIL.US,D,20231208,000000,12.135,12.294,11.808,12.081,12536.433320797,0
+DTIL.US,D,20231211,000000,12,12,11.4,11.67,12466.333320867,0
+DTIL.US,D,20231212,000000,11.7,12,11.409,11.55,9055.9333242774,0
+DTIL.US,D,20231213,000000,11.589,12.15,11.25,11.859,46740.466619926,0
+DTIL.US,D,20231214,000000,12.093,12.72,12,12.288,22081.066644586,0
+DTIL.US,D,20231215,000000,12.3,12.45,11.604,11.955,26200.466640466,0
+DTIL.US,D,20231218,000000,11.742,11.997,10.566,10.566,20281.933313051,0
+DTIL.US,D,20231219,000000,10.5,11.22,10.5,10.83,19440.366647226,0
+DTIL.US,D,20231220,000000,11.064,11.19,10.56,10.803,19656.433313677,0
+DTIL.US,D,20231221,000000,10.65,10.908,10.497,10.617,14622.133318711,0
+DTIL.US,D,20231222,000000,10.8,11.445,10.62,11.106,24772.466641894,0
+DTIL.US,D,20231226,000000,11.097,11.37,10.938,10.986,18017.699981982,0
+DTIL.US,D,20231227,000000,11.529,11.529,10.668,10.833,31030.633302303,0
+DTIL.US,D,20231228,000000,10.875,11.364,10.83,11.097,48538.233284795,0
+DTIL.US,D,20231229,000000,10.971,11.394,10.881,10.95,62503.03327083,0
+DTIL.US,D,20240102,000000,10.806,11.64,10.8,11.1,42402.066624265,0
+DTIL.US,D,20240103,000000,11.259,11.673,11.229,11.673,11349.766655317,0
+DTIL.US,D,20240104,000000,11.7,11.97,11.4,11.7,22887.266643779,0
+DTIL.US,D,20240105,000000,11.277,11.5245,11.1015,11.166,13024.766653642,0
+DTIL.US,D,20240108,000000,11.175,12.336,11.175,11.94,99603.63323373,0
+DTIL.US,D,20240109,000000,13.134,15.0015,12.75,13.146,1180547.7988195,0
+DTIL.US,D,20240110,000000,13.5,13.59,12.63,12.825,124194.39987581,0
+DTIL.US,D,20240111,000000,13.17,13.2,11.973,12.81,103853.79989615,0
+DTIL.US,D,20240112,000000,12.747,12.951,12.36,12.903,53566.999946433,0
+DTIL.US,D,20240116,000000,13.017,13.02,12,12.15,47152.266619514,0
+DTIL.US,D,20240117,000000,12,12.3,11.25,11.7,63307.166603359,0
+DTIL.US,D,20240118,000000,11.43,11.91,11.1,11.307,34789.199965211,0
+DTIL.US,D,20240119,000000,11.781,11.781,10.815,11.43,55237.433278096,0
+DTIL.US,D,20240122,000000,10.998,11.22,10.59,11.157,57843.466608823,0
+DTIL.US,D,20240123,000000,10.845,11.34,10.593,10.95,31654.233301679,0
+DTIL.US,D,20240124,000000,11.223,11.334,10.5,10.8,48421.166618245,0
+DTIL.US,D,20240125,000000,10.857,11.01,10.503,10.893,18355.666648311,0
+DTIL.US,D,20240126,000000,10.95,11.04,10.65,10.848,14739.266651927,0
+DTIL.US,D,20240129,000000,10.8,11.577,10.8,11.55,25634.233307699,0
+DTIL.US,D,20240130,000000,11.469,11.562,11.115,11.4,15152.633318181,0
+DTIL.US,D,20240131,000000,11.511,11.547,11.232,11.295,11867.099988133,0
+DTIL.US,D,20240201,000000,11.1,11.514,11.1,11.4,7855.5666588111,0
+DTIL.US,D,20240202,000000,11.4,11.4,11.1,11.106,6579.3666600873,0
+DTIL.US,D,20240205,000000,11.7,11.7,10.8,11.427,38515.099961485,0
+DTIL.US,D,20240206,000000,11.37,12.24,11.37,11.895,18767.533314566,0
+DTIL.US,D,20240207,000000,12.06,12.3,11.952,12,22362.033310971,0
+DTIL.US,D,20240208,000000,11.964,12.36,11.643,11.994,21423.666645243,0
+DTIL.US,D,20240209,000000,11.25,11.628,11.097,11.52,54824.866611842,0
+DTIL.US,D,20240212,000000,11.7,12.111,11.253,11.253,50513.53328282,0
+DTIL.US,D,20240213,000000,11.37,11.37,10.92,11.172,28777.566637889,0
+DTIL.US,D,20240214,000000,11.16,12.164,10.94,11.99,137286,0
+DTIL.US,D,20240215,000000,12,12.15,11.54,11.6,61601,0
+DTIL.US,D,20240216,000000,11.95,12.04,11.6,11.85,85556,0
+DTIL.US,D,20240220,000000,12,13.25,11.79,12.95,137608,0
+DTIL.US,D,20240221,000000,12.78,12.96,12.2005,12.36,38989,0
+DTIL.US,D,20240222,000000,12.46,12.8399,12.1,12.17,27588,0
+DTIL.US,D,20240223,000000,12.12,13.429,12,13.29,71897,0
+DTIL.US,D,20240226,000000,13.35,16.41,13.35,16,167057,0
+DTIL.US,D,20240227,000000,16.26,16.525,15.69,16.04,79326,0
+DTIL.US,D,20240228,000000,15.87,18.85,15.63,18.56,131067,0
+DTIL.US,D,20240229,000000,18.88,19.4299,18.01,18.5,224871,0
+DTIL.US,D,20240301,000000,14.6,14.7799,11.6,12.72,1823775,0
+DTIL.US,D,20240304,000000,12.82,12.94,12.21,12.5,299506,0
+DTIL.US,D,20240305,000000,12.4,12.75,12.14,12.21,178415,0
+DTIL.US,D,20240306,000000,12.4,12.84,12.21,12.5,84767,0
+DTIL.US,D,20240307,000000,12.58,12.78,12.3,12.57,70993,0
+DTIL.US,D,20240308,000000,12.55,12.7,11.81,12.01,166078,0
+DTIL.US,D,20240311,000000,12.13,12.21,11.6218,11.68,124628,0
+DTIL.US,D,20240312,000000,11.81,12.1,11.4,12.01,186893,0
+DTIL.US,D,20240313,000000,11.92,12.06,11.56,11.57,65228,0
+DTIL.US,D,20240314,000000,11.59,11.61,10.89,10.91,138119,0
+DTIL.US,D,20240315,000000,11.08,11.79,10.94,11.27,104521,0
+DTIL.US,D,20240318,000000,11.5,11.87,11.01,11.73,69238,0
+DTIL.US,D,20240319,000000,11.7,12.25,11.51,12,53731,0
+DTIL.US,D,20240320,000000,12,12.4,11.79,12.23,102655,0
+DTIL.US,D,20240321,000000,12.3,12.58,11.935,11.96,61675,0
+DTIL.US,D,20240322,000000,11.91,11.92,11.503,11.62,25386,0
+DTIL.US,D,20240325,000000,11.63,11.88,11.5158,11.8,40494,0
+DTIL.US,D,20240326,000000,12.14,13.44,12.01,12.75,388498,0
+DTIL.US,D,20240327,000000,12.8,13.34,11.59,12.98,324458,0
+DTIL.US,D,20240328,000000,13.24,13.7999,13.04,13.56,191191,0
+DTIL.US,D,20240401,000000,14,15.566,14,15.37,380655,0
+DTIL.US,D,20240402,000000,15.38,15.3832,13.6901,14.2,250988,0
+DTIL.US,D,20240403,000000,14.2,15.97,14.2,15.44,174952,0
+DTIL.US,D,20240404,000000,15.08,15.3268,13.89,14.34,140134,0
+DTIL.US,D,20240405,000000,14.28,14.9299,14.0001,14.27,65595,0
+DTIL.US,D,20240408,000000,14.21,14.5903,13.05,13.53,87439,0
+DTIL.US,D,20240409,000000,13.38,13.91,13.2001,13.84,56588,0
+DTIL.US,D,20240410,000000,13.62,14.11,13.4339,14.11,39090,0
+DTIL.US,D,20240411,000000,14.19,14.66,13.64,14.45,56885,0
+DTIL.US,D,20240412,000000,14.44,14.6081,14,14.12,30612,0
+DTIL.US,D,20240415,000000,14.39,14.39,12.582,13.06,115048,0
+DTIL.US,D,20240416,000000,13.02,13.1999,12.59,12.87,60682,0
+DTIL.US,D,20240417,000000,11.79,12,11.16,11.51,221806,0
+DTIL.US,D,20240418,000000,11.41,11.66,10.7,10.72,71899,0
+DTIL.US,D,20240419,000000,10.51,10.84,9.5224,9.74,170634,0
+DTIL.US,D,20240422,000000,9.78,9.85,9.1501,9.68,47192,0
+DTIL.US,D,20240423,000000,9.67,10.36,9.52,10.23,31106,0
+DTIL.US,D,20240424,000000,10.19,10.35,9.785,9.82,33626,0
+DTIL.US,D,20240425,000000,9.66,10.1016,9.65,9.72,21921,0
+DTIL.US,D,20240426,000000,9.65,10,9.38,9.38,28994,0
+DTIL.US,D,20240429,000000,9.36,9.92,9.31,9.84,24534,0
+DTIL.US,D,20240430,000000,10,10.6,9.85,10.41,40049,0
+DTIL.US,D,20240501,000000,10.6,10.725,10.13,10.48,35526,0
+DTIL.US,D,20240502,000000,10.65,10.96,10.11,10.84,78087,0
+DTIL.US,D,20240503,000000,10.99,11.62,10.36,10.52,73819,0
+DTIL.US,D,20240506,000000,10.5,10.7,10.4443,10.66,17843,0
+DTIL.US,D,20240507,000000,10.75,10.75,10.125,10.57,33238,0
+DTIL.US,D,20240508,000000,11.05,11.3606,10.4739,11.27,90635,0
+DTIL.US,D,20240509,000000,11.17,11.2853,10.56,10.93,17125,0
+DTIL.US,D,20240510,000000,10.9,11,10.23,10.64,41703,0
+DTIL.US,D,20240513,000000,12.05,12.05,11.1,11.5,105794,0
+DTIL.US,D,20240514,000000,12,12,11.02,11.62,25807,0
+DTIL.US,D,20240515,000000,11.92,12.51,11.91,12.09,87860,0
+DTIL.US,D,20240516,000000,12.12,12.21,11.75,11.98,23572,0
+DTIL.US,D,20240517,000000,12.08,12.67,11.96,12.4,38963,0
+DTIL.US,D,20240520,000000,12.79,13.115,12.55,12.84,45355,0
+DTIL.US,D,20240521,000000,12.85,13.0629,12.6776,13.05,30980,0
+DTIL.US,D,20240522,000000,13.23,13.23,12.646,13.08,35424,0
+DTIL.US,D,20240523,000000,13.18,13.436,12.83,13,32448,0
+DTIL.US,D,20240524,000000,12.97,13.207,12.4016,12.74,18649,0
+DTIL.US,D,20240528,000000,12.94,12.98,12.27,12.65,22165,0
+DTIL.US,D,20240529,000000,12.43,12.5,11.7999,12.27,32267,0
+DTIL.US,D,20240530,000000,12.15,13.2109,11.69,12.82,87651,0
+DTIL.US,D,20240531,000000,12.82,13.32,12.8,12.9,22967,0
+DTIL.US,D,20240603,000000,12.88,13.23,12.85,13.1,24888,0
+DTIL.US,D,20240604,000000,13.11,13.2675,13,13.23,17541,0
+DTIL.US,D,20240605,000000,13.25,13.25,13.01,13.01,22574,0
+DTIL.US,D,20240606,000000,12.94,13.1,12.3,12.54,35307,0
+DTIL.US,D,20240607,000000,12.25,12.53,11.6557,12.2,16852,0
+DTIL.US,D,20240610,000000,12.19,12.54,11.66,12.2,49079,0
+DTIL.US,D,20240611,000000,12.19,12.2,11.9,12,20821,0
+DTIL.US,D,20240612,000000,12.11,12.11,11.63,11.75,23120,0
+DTIL.US,D,20240613,000000,11.71,11.81,11.25,11.38,21163,0
+DTIL.US,D,20240614,000000,11.23,11.49,10.85,11.12,44861,0
+DTIL.US,D,20240617,000000,10.94,11.1737,10.7,10.89,33793,0
+DTIL.US,D,20240618,000000,10.76,10.895,10.1,10.1,35221,0
+DTIL.US,D,20240620,000000,10.1,10.3794,9.54,9.77,52588,0
+DTIL.US,D,20240621,000000,9.87,10.0749,9.35,9.4,173368,0
+DTIL.US,D,20240624,000000,9.35,9.97,9.2,9.48,57669,0
+DTIL.US,D,20240625,000000,9.44,9.675,9.3301,9.57,19303,0
+DTIL.US,D,20240626,000000,9.59,9.84,9.53,9.67,12879,0
+DTIL.US,D,20240627,000000,9.6,9.79,9.1709,9.42,27159,0
+DTIL.US,D,20240628,000000,9.4401,9.8,9.18,9.73,86479,0
+DTIL.US,D,20240701,000000,9.75,9.98,9.6001,9.89,67164,0
+DTIL.US,D,20240702,000000,9.91,9.91,9.41,9.41,60019,0
+DTIL.US,D,20240703,000000,9.4,9.6,9.22,9.28,16005,0
+DTIL.US,D,20240705,000000,9.26,9.3678,9.1,9.2,22829,0
+DTIL.US,D,20240708,000000,9.16,9.4199,9.14,9.3,28821,0
+DTIL.US,D,20240709,000000,9.2,9.25,9.11,9.25,15041,0
+DTIL.US,D,20240710,000000,9.15,9.77,9.15,9.74,16044,0
+DTIL.US,D,20240711,000000,9.78,9.89,9.3369,9.81,54492,0
+DTIL.US,D,20240712,000000,9.65,10.13,9.51,10.13,43332,0
+DTIL.US,D,20240715,000000,10.3,10.38,10.15,10.24,25898,0
+DTIL.US,D,20240716,000000,10.38,10.49,10.03,10.38,59177,0
+DTIL.US,D,20240717,000000,10.2,10.41,9.81,10.39,37245,0
+DTIL.US,D,20240718,000000,10.42,10.42,9.77,9.93,24658,0
+DTIL.US,D,20240719,000000,10,10.16,9.591,9.88,10394,0
+DTIL.US,D,20240722,000000,9.78,9.9934,9.5401,9.96,14884,0
+DTIL.US,D,20240723,000000,9.96,10.25,9.84,9.95,9146,0
+DTIL.US,D,20240724,000000,9.95,10.0677,9.7301,9.95,19983,0
+DTIL.US,D,20240725,000000,9.87,10.38,9.87,10.17,30510,0
+DTIL.US,D,20240726,000000,10.09,10.43,9.99,10.1,16867,0
+DTIL.US,D,20240729,000000,10.03,10.2338,9.6801,10,15202,0
+DTIL.US,D,20240730,000000,9.84,9.9334,9.32,9.55,20749,0
+DTIL.US,D,20240731,000000,9.56,9.6,9.438,9.53,15468,0
+DTIL.US,D,20240801,000000,10.24,10.3999,9.474,9.57,45252,0
+DTIL.US,D,20240802,000000,9.63,9.67,9.05,9.32,28012,0
+DTIL.US,D,20240805,000000,8.83,9.04,8.45,8.91,30371,0
+DTIL.US,D,20240806,000000,8.78,8.96,8.56,8.7,43452,0
+DTIL.US,D,20240807,000000,8.84,8.93,8.4,8.59,18922,0
+DTIL.US,D,20240808,000000,9.0052,9.0052,8.4,8.46,65186,0
+DTIL.US,D,20240809,000000,8.65,8.7781,8.4044,8.58,11097,0
+DTIL.US,D,20240812,000000,8.67,8.871,8.65,8.84,9209,0
+DTIL.US,D,20240813,000000,8.805,9.2,8.805,8.95,11054,0
+DTIL.US,D,20240814,000000,9,9,8.8,8.96,8389,0
+DTIL.US,D,20240815,000000,8.96,9.1199,8.46,8.61,55798,0
+DTIL.US,D,20240816,000000,8.76,8.87,8.65,8.83,14378,0
+DTIL.US,D,20240819,000000,8.83,8.95,8.5303,8.95,52068,0
+DTIL.US,D,20240820,000000,8.86,8.98,8.6216,8.85,11320,0
+DTIL.US,D,20240821,000000,8.8,9.96,8.8,9.83,111524,0
+DTIL.US,D,20240822,000000,9.89,9.9999,9.71,9.72,25085,0
+DTIL.US,D,20240823,000000,9.645,9.8499,9.4101,9.69,19405,0
+DTIL.US,D,20240826,000000,10.09,10.1,9.7,9.94,76103,0
+DTIL.US,D,20240827,000000,9.94,9.94,9.512,9.71,18669,0
+DTIL.US,D,20240828,000000,9.75,9.83,9.57,9.72,16004,0
+DTIL.US,D,20240829,000000,9.75,10.77,9.72,10.55,85377,0
+DTIL.US,D,20240830,000000,10.7,11.0765,10.485,10.88,63861,0
+DTIL.US,D,20240903,000000,11.09,11.09,10.28,10.4,38097,0
+DTIL.US,D,20240904,000000,10.35,10.35,9.69,9.91,44033,0
+DTIL.US,D,20240905,000000,10,10.4,9.7,9.73,31263,0
+DTIL.US,D,20240906,000000,9.72,10,9.58,9.94,36371,0
+DTIL.US,D,20240909,000000,9.94,10.36,9.79,10.27,34605,0
+DTIL.US,D,20240910,000000,10.2,10.45,9.88,10.25,40898,0
+DTIL.US,D,20240911,000000,10.29,10.56,10.13,10.5,36156,0
+DTIL.US,D,20240912,000000,10.59,10.71,10.14,10.49,31027,0
+DTIL.US,D,20240913,000000,10.42,10.68,10.2301,10.3,43986,0
+DTIL.US,D,20240916,000000,10.46,10.64,10.27,10.33,46535,0
+DTIL.US,D,20240917,000000,10.44,10.48,10.1201,10.22,55701,0
+DTIL.US,D,20240918,000000,10.24,10.355,9.6,9.6,84857,0
+DTIL.US,D,20240919,000000,9.7,9.9,9.35,9.47,32965,0
+DTIL.US,D,20240920,000000,9.53,9.8,9.04,9.61,66521,0
+DTIL.US,D,20240923,000000,9.5,9.565,8.96,9.38,51667,0
+DTIL.US,D,20240924,000000,9.38,9.74,9,9.19,82453,0
+DTIL.US,D,20240925,000000,9.2,9.5384,8.9635,9.13,66803,0
+DTIL.US,D,20240926,000000,8.97,9.5,8.96,9.11,52323,0
+DTIL.US,D,20240927,000000,9.21,9.29,8.9301,9.05,94147,0
+DTIL.US,D,20240930,000000,8.96,9.29,8.8,8.96,89943,0
+DTIL.US,D,20241001,000000,8.92,9.21,8.78,9.1,75702,0
+DTIL.US,D,20241002,000000,9.1,9.37,8.825,9.15,89617,0
+DTIL.US,D,20241003,000000,9.06,9.78,9.0102,9.53,54698,0
+DTIL.US,D,20241004,000000,9.63,9.8131,9.2162,9.4,63363,0
+DTIL.US,D,20241007,000000,9.47,9.5487,9.08,9.24,54456,0
+DTIL.US,D,20241008,000000,9.16,9.39,9.13,9.15,37610,0
+DTIL.US,D,20241009,000000,9.09,9.27,9,9.02,27003,0
+DTIL.US,D,20241010,000000,9.02,9.12,8.7,8.96,91657,0
+DTIL.US,D,20241011,000000,8.82,9.246353,8.77,8.92,78880,0
+DTIL.US,D,20241014,000000,8.95,9.13,8.8,8.91,51192,0
+DTIL.US,D,20241015,000000,8.92,9.1,8.75,8.79,71548,0
+DTIL.US,D,20241016,000000,8.88,9.13,8.8,9.01,100014,0
+DTIL.US,D,20241017,000000,9.03,9.1783,8.88,8.96,54881,0
+DTIL.US,D,20241018,000000,8.9,9.09,8.81,8.94,42871,0
+DTIL.US,D,20241021,000000,9.01,9.2,8.66,8.82,58018,0
+DTIL.US,D,20241022,000000,8.74,9.05,8.6329,8.78,50116,0
+DTIL.US,D,20241023,000000,8.73,8.81,8.48,8.55,49202,0
+DTIL.US,D,20241024,000000,8.52,8.9999,8.41,8.48,85702,0
+DTIL.US,D,20241025,000000,8.48,8.5801,8.2101,8.37,53789,0
+DTIL.US,D,20241028,000000,8.33,8.4724,8.28,8.28,39044,0
+DTIL.US,D,20241029,000000,8.25,8.349,8.16,8.16,60664,0
+DTIL.US,D,20241030,000000,8.19,8.2692,8.01,8.07,49716,0
+DTIL.US,D,20241031,000000,8.05,8.5887,7.97,8.56,575359,0
+DTIL.US,D,20241101,000000,8.67,9.14,8.6,9.02,77348,0
+DTIL.US,D,20241104,000000,8.49,8.9545,8.02,8.29,132536,0
+DTIL.US,D,20241105,000000,8.16,8.58,8.155,8.46,39432,0
+DTIL.US,D,20241106,000000,8.67,8.7899,8.32,8.4,84484,0
+DTIL.US,D,20241107,000000,8.4,8.575,8.345,8.42,36013,0
+DTIL.US,D,20241108,000000,8.35,8.43,8.25,8.38,65013,0
+DTIL.US,D,20241111,000000,8.38,8.6227,8.282,8.38,73092,0
+DTIL.US,D,20241112,000000,8.35,8.4,8.2,8.37,201573,0
+DTIL.US,D,20241113,000000,8.46,8.51,8.06,8.08,126943,0
+DTIL.US,D,20241114,000000,8.05,8.17,7.67,7.7,75303,0
+DTIL.US,D,20241115,000000,7.7,7.722,7.48,7.62,71905,0
+DTIL.US,D,20241118,000000,7.62,7.77,7.2305,7.26,84665,0
+DTIL.US,D,20241119,000000,7.22,7.33,7.07,7.16,87088,0
+DTIL.US,D,20241120,000000,7.31,7.55,7.0842,7.18,69491,0
+DTIL.US,D,20241121,000000,7.07,7.12,6.41,6.5,224751,0
+DTIL.US,D,20241122,000000,6.51,7.46,6.51,7.26,107668,0
+DTIL.US,D,20241125,000000,7.27,7.65,7.12,7.24,136925,0
+DTIL.US,D,20241126,000000,7.22,7.3799,6.86,6.86,79149,0
+DTIL.US,D,20241127,000000,6.86,7.17,6.75,7.11,77368,0
+DTIL.US,D,20241129,000000,7.11,7.38,7.11,7.29,22290,0
+DTIL.US,D,20241202,000000,7.2,7.3,6.8345,6.87,68801,0
+DTIL.US,D,20241203,000000,6.81,6.8795,6.18,6.21,174201,0
+DTIL.US,D,20241204,000000,6.18,6.46,6.06,6.18,82613,0
+DTIL.US,D,20241205,000000,6.08,6.311,6.02,6.08,46574,0
+DTIL.US,D,20241206,000000,6.02,6.055,5.7906,5.86,117713,0
+DTIL.US,D,20241209,000000,5.78,6.09,5.78,5.95,74363,0
+DTIL.US,D,20241210,000000,5.87,5.891,5.59,5.75,63585,0
+DTIL.US,D,20241211,000000,5.7,5.7,5.12,5.58,157392,0
+DTIL.US,D,20241212,000000,5.55,6.13,5.45,6.12,125270,0
+DTIL.US,D,20241213,000000,6.12,6.175,5.385,5.44,94670,0
+DTIL.US,D,20241216,000000,5.32,5.46,4.7,4.74,166529,0
+DTIL.US,D,20241217,000000,4.65,4.895,4.56,4.58,179553,0
+DTIL.US,D,20241218,000000,4.58,4.5945,4.13,4.13,194556,0
+DTIL.US,D,20241219,000000,4.44,4.6913,4.2527,4.6,116200,0
+DTIL.US,D,20241220,000000,4.51,5.0082,4.51,4.72,705510,0
+DTIL.US,D,20241223,000000,4.67,5.01,4.5,4.5,109546,0
+DTIL.US,D,20241224,000000,4.5,4.65,4.445,4.5,63788,0
+DTIL.US,D,20241226,000000,4.5,4.84,4.49,4.725,170262,0
+DTIL.US,D,20241227,000000,4.73,4.94,4.61,4.65,78177,0
+DTIL.US,D,20241230,000000,4.65,4.7,4.21,4.26,202376,0
+DTIL.US,D,20241231,000000,4.35,4.5,3.61,3.81,530452,0
+DTIL.US,D,20250102,000000,4.04,5,4.04,4.69,504222,0
+DTIL.US,D,20250103,000000,4.86,4.8997,4.605,4.75,154576,0
+DTIL.US,D,20250106,000000,4.91,5.0599,4.65,4.69,98882,0
+DTIL.US,D,20250107,000000,4.71,4.9674,4.59,4.79,179361,0
+DTIL.US,D,20250108,000000,4.77,4.91,4.5,4.5,114326,0
+DTIL.US,D,20250110,000000,6.8,7.4399,5.27,5.7,19259558,0
+DTIL.US,D,20250113,000000,5.71,6,5.1018,5.74,1106339,0
+DTIL.US,D,20250114,000000,5.78,5.8,5.2501,5.38,491167,0
+DTIL.US,D,20250115,000000,5.43,5.545,5.14,5.26,395426,0
+DTIL.US,D,20250116,000000,5.31,5.36,4.7,4.72,410836,0
+DTIL.US,D,20250117,000000,4.71,5.05,4.6364,4.96,183993,0
+DTIL.US,D,20250121,000000,4.91,5,4.55,4.56,279584,0
+DTIL.US,D,20250122,000000,4.6,5.05,4.5,4.97,269403,0
+DTIL.US,D,20250123,000000,5.03,5.08,4.62,5,137217,0
+DTIL.US,D,20250124,000000,5.03,5.1986,4.93,5.08,113736,0
+DTIL.US,D,20250127,000000,5.03,5.19,4.91,5.03,108122,0
+DTIL.US,D,20250128,000000,5.07,5.12,4.83,5.04,69342,0
+DTIL.US,D,20250129,000000,5.06,5.1,4.85,4.91,59513,0
+DTIL.US,D,20250130,000000,4.94,5.2794,4.91,5.21,119310,0
+DTIL.US,D,20250131,000000,5.2,5.41,5.01,5.01,103168,0
+DTIL.US,D,20250203,000000,4.92,5,4.67,4.67,85269,0
+DTIL.US,D,20250204,000000,4.71,5.1386,4.71,5.01,84588,0
+DTIL.US,D,20250205,000000,4.98,5.225,4.86,4.94,151180,0
+DTIL.US,D,20250206,000000,4.88,5.0854,4.8,4.88,52385,0
+DTIL.US,D,20250207,000000,4.85,4.98,4.647,4.7,118642,0
+DTIL.US,D,20250210,000000,4.71,4.93,4.6,4.79,92062,0
+DTIL.US,D,20250211,000000,4.82,4.98,4.7,4.89,72279,0
+DTIL.US,D,20250212,000000,4.9,5.12,4.83,5.07,87059,0
+DTIL.US,D,20250213,000000,5.15,5.15,4.93,5.06,58295,0
+DTIL.US,D,20250214,000000,5.01,5.405,5.01,5.27,99541,0
+DTIL.US,D,20250218,000000,5.41,5.462,5.06,5.15,107944,0
+DTIL.US,D,20250219,000000,5.345,5.85,5.32,5.65,367751,0
+DTIL.US,D,20250220,000000,5.7,5.99,5.451,5.89,379671,0
+DTIL.US,D,20250221,000000,5.95,6.1,5.74,5.93,188084,0
+DTIL.US,D,20250224,000000,5.98,5.98,5.375,5.69,189174,0
+DTIL.US,D,20250225,000000,5.63,5.63,5.25,5.47,118151,0
+DTIL.US,D,20250226,000000,5.46,5.5392,5.3279,5.51,56824,0
+DTIL.US,D,20250227,000000,5.51,5.64,5.41,5.49,26573,0
+DTIL.US,D,20250228,000000,5.34,5.5,5.0901,5.39,130524,0
+DTIL.US,D,20250303,000000,5.43,5.43,5,5,111792,0
+DTIL.US,D,20250304,000000,5,5.1,4.6901,5.09,156060,0
+DTIL.US,D,20250305,000000,5.15,5.305,5,5.24,72657,0
+DTIL.US,D,20250306,000000,5.13,5.33,5.07,5.15,27247,0
+DTIL.US,D,20250307,000000,5.21,5.32,5,5.18,74548,0
+DTIL.US,D,20250310,000000,5.2,5.3,5,5.1,65443,0
+DTIL.US,D,20250311,000000,5.1,5.15,4.9,5.01,62463,0
+DTIL.US,D,20250312,000000,5.01,5.23,5,5.06,36088,0
+DTIL.US,D,20250313,000000,5.1,5.17,5.0101,5.05,17775,0
+DTIL.US,D,20250314,000000,5.1,5.225,4.97,5.04,66428,0
+DTIL.US,D,20250317,000000,5.5,5.5,4.95,5.05,198374,0
+DTIL.US,D,20250318,000000,4.97,5.005,4.81,4.98,59695,0
+DTIL.US,D,20250319,000000,4.95,5.065,4.8506,5.01,964691,0
+DTIL.US,D,20250320,000000,5.06,5.4,4.98,5.36,60410,0
+DTIL.US,D,20250321,000000,5.46,5.46,5.1,5.45,104454,0
+DTIL.US,D,20250324,000000,5.5,5.7199,5.4702,5.64,117681,0
+DTIL.US,D,20250325,000000,5.5,5.51,5.09,5.09,87085,0
+DTIL.US,D,20250326,000000,5.07,5.08,4.3,4.53,319118,0
+DTIL.US,D,20250327,000000,4.66,4.8,4.53,4.54,66000,0
+DTIL.US,D,20250328,000000,4.75,4.788,4.55,4.7,76439,0
+DTIL.US,D,20250331,000000,4.65,4.86,4.25,4.77,86355,0
+DTIL.US,D,20250401,000000,4.68,4.99,4.4,4.49,126853,0
+DTIL.US,D,20250402,000000,4.42,4.83,4.42,4.69,48088,0
+DTIL.US,D,20250403,000000,4.51,4.79,4.51,4.71,78729,0
+DTIL.US,D,20250404,000000,4.54,4.71,4.4796,4.61,178135,0
+DTIL.US,D,20250407,000000,4.4,4.5,4.29,4.4,207893,0
+DTIL.US,D,20250408,000000,4.64,4.72,4.5129,4.62,135948,0
+DTIL.US,D,20250409,000000,4.56,4.7383,4.425,4.55,859458,0
+DTIL.US,D,20250410,000000,4.5,4.635,4.1,4.23,163708,0
+DTIL.US,D,20250411,000000,4.25,4.4884,4.23,4.4,121083,0
+DTIL.US,D,20250414,000000,4.45,4.58,4.41,4.46,54554,0
+DTIL.US,D,20250415,000000,5.2,5.73,4.73,5.52,1056861,0
+DTIL.US,D,20250416,000000,5.42,5.505,5,5.01,156145,0
+DTIL.US,D,20250417,000000,5.01,5.15,4.9,5.02,99004,0
+DTIL.US,D,20250421,000000,4.95,5.245,4.95,5.13,62249,0
+DTIL.US,D,20250422,000000,5.15,5.44,5.09,5.32,97462,0
+DTIL.US,D,20250423,000000,5.44,5.75,5.4,5.68,187201,0
+DTIL.US,D,20250424,000000,5.61,5.685,5.41,5.5,85405,0
+DTIL.US,D,20250425,000000,5.49,5.6761,5.16,5.33,69472,0
+DTIL.US,D,20250428,000000,5.24,5.405,5.02,5.11,80388,0
+DTIL.US,D,20250429,000000,5.08,5.3925,5.05,5.23,305331,0
+DTIL.US,D,20250430,000000,5.2,5.64,5.0987,5.64,137983,0
+DTIL.US,D,20250501,000000,5.69,5.8499,5.502,5.72,125463,0
+DTIL.US,D,20250502,000000,5.73,5.97,5.65,5.75,115716,0
+DTIL.US,D,20250505,000000,5.69,5.7899,5.5,5.61,43235,0
+DTIL.US,D,20250506,000000,5.59,5.59,5.08,5.1,103301,0
+DTIL.US,D,20250507,000000,5.19,5.355,5.1,5.18,88010,0
+DTIL.US,D,20250508,000000,5.11,5.25,5,5.15,69676,0
+DTIL.US,D,20250509,000000,5.22,5.3999,5.0247,5.13,96089,0
+DTIL.US,D,20250512,000000,5.28,5.4,5.16,5.22,78464,0
+DTIL.US,D,20250513,000000,5.22,5.3872,5.1001,5.145,43505,0
+DTIL.US,D,20250514,000000,5.14,5.2,4.95,4.95,91765,0
+DTIL.US,D,20250515,000000,4.79,4.8263,4.45,4.55,182711,0
+DTIL.US,D,20250516,000000,4.64,4.8,4.56,4.71,93354,0
+DTIL.US,D,20250519,000000,4.77,4.99,4.61,4.69,65886,0
+DTIL.US,D,20250520,000000,4.66,4.915,4.66,4.88,62648,0
+DTIL.US,D,20250521,000000,4.85,4.94,4.58,4.65,75667,0
+DTIL.US,D,20250522,000000,4.74,4.9,4.58,4.64,55934,0
+DTIL.US,D,20250523,000000,4.56,4.64,4.51,4.58,29026,0
+DTIL.US,D,20250527,000000,4.69,4.94,4.63,4.89,80821,0
+DTIL.US,D,20250528,000000,4.88,5.1,4.794,4.97,56340,0
+DTIL.US,D,20250529,000000,4.98,5.0138,4.87,4.92,36854,0
+DTIL.US,D,20250530,000000,4.93,4.97,4.72,4.83,27941,0
+DTIL.US,D,20250602,000000,4.83,5.1598,4.8,5.04,46736,0
+DTIL.US,D,20250603,000000,5.07,5.25,5.02,5.15,79353,0
+DTIL.US,D,20250604,000000,5.09,5.22,4.94,5.1,57597,0
+DTIL.US,D,20250605,000000,5.16,5.295,5.0613,5.13,50126,0
+DTIL.US,D,20250606,000000,5.17,5.8,5.09,5.49,297481,0
+DTIL.US,D,20250609,000000,5.57,5.57,5.23,5.3,65255,0
+DTIL.US,D,20250610,000000,5.26,5.52,5.15,5.2,74051,0
+DTIL.US,D,20250611,000000,5.26,5.28,5.0507,5.07,111338,0
+DTIL.US,D,20250612,000000,5.07,5.19,4.93,5.03,35633,0
+DTIL.US,D,20250613,000000,4.93,5.04,4.845,4.9,39659,0
+DTIL.US,D,20250616,000000,4.91,5.19,4.91,5.19,51131,0
+DTIL.US,D,20250617,000000,5.17,5.29,4.885,4.9,87013,0
+DTIL.US,D,20250618,000000,4.91,4.99,4.2,4.7,181507,0
+DTIL.US,D,20250620,000000,4.7,4.92,4.6,4.79,240918,0
+DTIL.US,D,20250623,000000,4.74,4.7678,4.53,4.53,73305,0
+DTIL.US,D,20250624,000000,4.53,4.7,4.53,4.57,104484,0
+DTIL.US,D,20250625,000000,4.91,4.97,4.0605,4.24,8225522,0
+DTIL.US,D,20250626,000000,4.19,4.26,4.1,4.14,271865,0
+DTIL.US,D,20250627,000000,4.2,4.38,4.02,4.3,360976,0
+DTIL.US,D,20250630,000000,4.34,4.34,4.1309,4.2,158577,0
+DTIL.US,D,20250701,000000,4.21,4.255,4.08,4.13,108874,0
+DTIL.US,D,20250702,000000,4.17,4.3,4.13,4.26,170583,0
+DTIL.US,D,20250703,000000,4.24,4.38,4.19,4.34,61346,0
+DTIL.US,D,20250707,000000,4.34,4.3684,4.26,4.31,98668,0
+DTIL.US,D,20250708,000000,4.32,4.6,4.31,4.52,189924,0
+DTIL.US,D,20250709,000000,4.5,4.75,4.445,4.73,163198,0
+DTIL.US,D,20250710,000000,4.7,4.87,4.611,4.83,173177,0
+DTIL.US,D,20250711,000000,4.7,4.73,4.4205,4.45,188180,0
+DTIL.US,D,20250714,000000,4.45,4.65,4.34,4.64,179848,0
+DTIL.US,D,20250715,000000,4.6,4.65,4.38,4.45,137983,0
+DTIL.US,D,20250716,000000,4.35,4.57,4.27,4.52,320705,0
+DTIL.US,D,20250717,000000,4.45,4.87,4.4,4.64,533178,0
+DTIL.US,D,20250718,000000,4.6,4.69,4.4601,4.61,108257,0
+DTIL.US,D,20250721,000000,4.6,4.79,4.57,4.65,132134,0
+DTIL.US,D,20250722,000000,4.58,4.89,4.58,4.86,118108,0
+DTIL.US,D,20250723,000000,4.79,5.2499,4.51,4.94,1386695,0
+DTIL.US,D,20250724,000000,4.9,5.1,4.85,5,189468,0
+DTIL.US,D,20250725,000000,5.05,5.21,4.9318,5.15,70297,0
+DTIL.US,D,20250728,000000,5.18,5.21,5.02,5.1,116537,0
+DTIL.US,D,20250729,000000,5.11,5.11,4.88,4.89,61947,0
+DTIL.US,D,20250730,000000,4.99,5.12,4.72,4.8,120415,0
+DTIL.US,D,20250731,000000,4.71,4.92,4.7001,4.75,33776,0
+DTIL.US,D,20250801,000000,4.7,4.78,4.53,4.62,61919,0
+DTIL.US,D,20250804,000000,4.64,4.855,4.6172,4.84,39128,0
+DTIL.US,D,20250805,000000,4.86,4.9,4.6546,4.86,20474,0
+DTIL.US,D,20250806,000000,4.77,5.13,4.58,4.81,303736,0
+DTIL.US,D,20250807,000000,4.57,4.8,4.5,4.57,87103,0
+DTIL.US,D,20250808,000000,4.53,4.66,4.3,4.38,88643,0
+DTIL.US,D,20250811,000000,4.38,4.545,4.27,4.35,109310,0
+DTIL.US,D,20250812,000000,4.33,4.47,4.33,4.38,84401,0
+DTIL.US,D,20250813,000000,4.41,4.7294,4.37,4.69,150412,0
+DTIL.US,D,20250814,000000,4.66,4.77,4.55,4.77,61454,0
+DTIL.US,D,20250815,000000,4.78,4.86,4.23,4.71,106426,0
+DTIL.US,D,20250818,000000,4.7,4.99,4.5362,4.95,66206,0
+DTIL.US,D,20250819,000000,4.96,4.98,4.72,4.8,39693,0
+DTIL.US,D,20250820,000000,4.76,4.7694,4.6,4.66,40597,0
+DTIL.US,D,20250821,000000,4.65,4.81,4.55,4.74,28003,0
+DTIL.US,D,20250822,000000,4.8,4.97,4.78,4.96,65825,0
+DTIL.US,D,20250825,000000,5.02,5.14,4.83,5.13,96168,0
+DTIL.US,D,20250826,000000,5.14,5.18,5,5.04,64651,0
+DTIL.US,D,20250827,000000,5.03,5.0982,4.943,5.01,57943,0
+DTIL.US,D,20250828,000000,5.04,5.07,4.92,5.02,124833,0
+DTIL.US,D,20250829,000000,5.08,5.08,4.8401,4.9,41907,0
+DTIL.US,D,20250902,000000,4.83,5.01,4.7,5,116200,0
+DTIL.US,D,20250903,000000,4.95,5.1152,4.95,5.05,59884,0
+DTIL.US,D,20250904,000000,5.04,5.05,4.892,5.03,34230,0
+DTIL.US,D,20250905,000000,4.93,5.17,4.9244,5.07,68619,0
+DTIL.US,D,20250908,000000,5.07,5.07,4.86,4.97,52195,0
+DTIL.US,D,20250909,000000,4.91,5.14,4.8625,5.09,37533,0
+DTIL.US,D,20250910,000000,5.14,5.14,4.9,5.01,45646,0
+DTIL.US,D,20250911,000000,5.02,5.1,4.91,5,45246,0
+DTIL.US,D,20250912,000000,4.85,4.9664,4.5,4.61,368830,0
+DTIL.US,D,20250915,000000,4.69,4.75,4.5,4.5,61535,0
+DTIL.US,D,20250916,000000,4.5,4.7183,4.5,4.67,44187,0
+DTIL.US,D,20250917,000000,4.67,4.79,4.53,4.53,76483,0
+DTIL.US,D,20250918,000000,4.54,4.99,4.54,4.91,102907,0
+DTIL.US,D,20250919,000000,4.97,4.97,4.7,4.78,73461,0
+DTIL.US,D,20250922,000000,4.86,4.94,4.75,4.86,83886,0
+DTIL.US,D,20250923,000000,4.86,4.98,4.83,4.88,41855,0
+DTIL.US,D,20250924,000000,4.92,5.16,4.92,5.13,161623,0
+DTIL.US,D,20250925,000000,5.01,5.1124,4.9,4.93,45116,0
+DTIL.US,D,20250926,000000,4.95,5.09,4.93,5.06,56262,0
+DTIL.US,D,20250929,000000,5.14,5.155,5,5.09,129504,0
+DTIL.US,D,20250930,000000,5.18,5.55,5.14,5.52,189820,0
+DTIL.US,D,20251001,000000,5.41,5.56,5.41,5.44,104441,0
+DTIL.US,D,20251002,000000,5.4,5.45,5.26,5.42,54507,0
+DTIL.US,D,20251003,000000,5.44,5.45,5.364519,5.44,85956,0
+DTIL.US,D,20251006,000000,5.44,5.7683,5.3964,5.67,144858,0
+DTIL.US,D,20251007,000000,5.77,5.8,5.581,5.68,67213,0
+DTIL.US,D,20251008,000000,5.7,5.7829,5.59,5.7,51683,0
+DTIL.US,D,20251009,000000,5.8,5.89,5.7,5.88,85350,0
+DTIL.US,D,20251010,000000,5.88,5.9399,5.54,5.62,84876,0
+DTIL.US,D,20251013,000000,5.67,5.7,5.54,5.56,66873,0
+DTIL.US,D,20251014,000000,5.52,5.9817,5.25,5.85,98554,0
+DTIL.US,D,20251015,000000,5.91,6.6,5.87,6.5,275268,0
+DTIL.US,D,20251016,000000,6.56,6.87,6.1902,6.64,564152,0
+DTIL.US,D,20251017,000000,6.56,7.02,6.4,6.9,417892,0
+DTIL.US,D,20251020,000000,6.96,7.26,6.75,7.16,180508,0
+DTIL.US,D,20251021,000000,7.19,7.2897,6.91,6.99,145447,0
+DTIL.US,D,20251022,000000,7.04,7.095,6.6901,6.93,182925,0
+DTIL.US,D,20251023,000000,6.89,6.9875,6.79,6.93,42552,0
+DTIL.US,D,20251024,000000,7.02,7.0338,6.67,6.72,110798,0
+DTIL.US,D,20251027,000000,6.72,7.51,6.63,7.18,219629,0
+DTIL.US,D,20251028,000000,7.19,8.49,7.19,8.29,277152,0
+DTIL.US,D,20251029,000000,8.35,8.82,8.0001,8.43,269204,0
+DTIL.US,D,20251030,000000,8.4,8.7324,8,8.61,108923,0
+DTIL.US,D,20251031,000000,8.64,8.77,8.0001,8.16,142267,0
+DTIL.US,D,20251103,000000,6.45,7.74,6.18,7.36,300159,0
+DTIL.US,D,20251104,000000,7.25,7.4499,6.56,6.69,107382,0
+DTIL.US,D,20251105,000000,6.61,6.895,6.51,6.62,102557,0
+DTIL.US,D,20251106,000000,6.66,6.66,6.25,6.44,99477,0
+DTIL.US,D,20251107,000000,6.31,6.3243,6.07,6.14,60537,0
+DTIL.US,D,20251110,000000,6.26,6.4608,5.99,6.07,977726,0
+DTIL.US,D,20251111,000000,6,6.4,5.86,6,764324,0
+DTIL.US,D,20251112,000000,6.08,6.2,5.82,6,185071,0
+DTIL.US,D,20251113,000000,5.92,6.12,5.67,5.85,168738,0
+DTIL.US,D,20251114,000000,5.74,6.035,5.7,5.88,189358,0
+DTIL.US,D,20251117,000000,5.82,5.8643,5.07,5.14,529268,0
+DTIL.US,D,20251118,000000,5.15,5.4028,5.0601,5.22,123746,0
+DTIL.US,D,20251119,000000,5.25,5.41,4.68,4.82,388347,0
+DTIL.US,D,20251120,000000,4.95,5.19,4.75,4.98,170422,0
+DTIL.US,D,20251121,000000,4.97,5.15,4.85,5,159526,0
+DTIL.US,D,20251124,000000,5,5.27,5,5.1,219183,0
+DTIL.US,D,20251125,000000,5.11,5.19,4.8601,4.88,126778,0
+DTIL.US,D,20251126,000000,4.88,5.13,4.88,5.11,112212,0
+DTIL.US,D,20251128,000000,5.19,5.44,5.1101,5.44,90196,0
+DTIL.US,D,20251201,000000,5.44,5.535,4.92,4.96,153903,0
+DTIL.US,D,20251202,000000,4.95,4.98,4.7,4.79,168441,0
+DTIL.US,D,20251203,000000,4.81,5.085,4.8,5.06,172647,0
+DTIL.US,D,20251204,000000,5.07,5.1857,4.89,5.02,194868,0
+DTIL.US,D,20251205,000000,5.04,5.1979,4.86,5.02,183596,0
+DTIL.US,D,20251208,000000,5.12,5.18,4.7,4.76,288784,0
+DTIL.US,D,20251209,000000,4.76,4.9745,4.61,4.86,234972,0
+DTIL.US,D,20251210,000000,4.86,5.09,4.75,5.01,159976,0
+DTIL.US,D,20251211,000000,5.03,5.1,4.82,4.92,180894,0
+DTIL.US,D,20251212,000000,4.92,5.2,4.87,4.99,136773,0
+DTIL.US,D,20251215,000000,5,5.04,4.75,4.8,231678,0
+DTIL.US,D,20251216,000000,4.88,4.9899,4.67,4.82,163154,0
+DTIL.US,D,20251217,000000,4.89,5.04,4.76,4.76,161402,0
+DTIL.US,D,20251218,000000,4.78,4.865,4.51,4.52,191419,0
+DTIL.US,D,20251219,000000,4.53,4.638,4.365,4.49,630563,0
+DTIL.US,D,20251222,000000,4.5,4.57,4.33,4.34,271684,0
+DTIL.US,D,20251223,000000,4.32,4.3677,4.17,4.32,201018,0
+DTIL.US,D,20251224,000000,4.31,4.31,4.18,4.29,57370,0
+DTIL.US,D,20251226,000000,4.38,4.38,4.14,4.23,163008,0
+DTIL.US,D,20251229,000000,4.3,4.39,4.19,4.3,293913,0
+DTIL.US,D,20251230,000000,4.26,4.43,4.22,4.42,412552,0
+DTIL.US,D,20251231,000000,4.4,4.4121,4.02,4.16,386992,0
+DTIL.US,D,20260102,000000,4.18,4.18,3.935,4.1,261417,0
+DTIL.US,D,20260105,000000,4.13,4.13,3.89,4.08,304651,0
+DTIL.US,D,20260106,000000,4.11,4.245,4.11,4.21,182723,0
+DTIL.US,D,20260107,000000,4.27,4.61,4.2,4.36,415265,0
+DTIL.US,D,20260108,000000,4.34,4.3696,3.98,4.03,251503,0
+DTIL.US,D,20260109,000000,4.05,4.0584,3.8595,3.92,278653,0
+DTIL.US,D,20260112,000000,3.91,4.08,3.7484,4.06,219772,0
+DTIL.US,D,20260113,000000,4.05,4.12,3.895,4.11,214706,0
+DTIL.US,D,20260114,000000,4.14,4.1883,4.045,4.13,176872,0
+DTIL.US,D,20260115,000000,4.15,4.15,3.86,3.9,268423,0
+DTIL.US,D,20260116,000000,3.88,4.1199,3.774,4.05,199101,0
+DTIL.US,D,20260120,000000,4.01,4.205,3.95,4.17,198411,0
+DTIL.US,D,20260121,000000,4.15,4.1699,3.9,4.01,213689,0
+DTIL.US,D,20260122,000000,4.01,4.32,3.95,4.25,319633,0
+DTIL.US,D,20260123,000000,4.23,4.61,4.15,4.2,216748,0
+DTIL.US,D,20260126,000000,4.18,4.18,3.88,4.04,215374,0
+DTIL.US,D,20260127,000000,4.05,4.2,3.9597,4.13,131044,0
+DTIL.US,D,20260128,000000,4.08,4.145,3.94,3.96,104456,0
+DTIL.US,D,20260129,000000,3.95,3.99,3.86,3.985,152270,0
+DTIL.US,D,20260130,000000,3.98,4.02,3.83,3.96,225084,0
+DTIL.US,D,20260202,000000,3.92,4.04,3.85,3.98,95287,0
+DTIL.US,D,20260203,000000,4.04,4.0998,3.72,3.88,220456,0
+DTIL.US,D,20260204,000000,3.87,3.9,3.65,3.83,145364,0
+DTIL.US,D,20260205,000000,3.77,3.85,3.53,3.57,213999,0
+DTIL.US,D,20260206,000000,3.61,3.825,3.58,3.8,91637,0
+DTIL.US,D,20260209,000000,3.8,3.8399,3.7,3.81,110659,0
+DTIL.US,D,20260210,000000,3.81,3.84,3.72,3.76,84628,0
+DTIL.US,D,20260211,000000,3.83,4.11,3.615,4.07,1103116,0
+DTIL.US,D,20260212,000000,4.06,4.085,3.75,3.96,224359,0
+DTIL.US,D,20260213,000000,3.86,4.025,3.78,3.89,89727,0
+DTIL.US,D,20260217,000000,3.91,4.055,3.775,3.99,133469,0
+DTIL.US,D,20260218,000000,3.99,3.9965,3.78,3.85,166853,0
diff --git a/daily/us/nasdaq stocks/1/ebmt.us.txt b/daily/us/nasdaq stocks/1/ebmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbdd07234ec81ca0613438f91f275a892c94506d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ebmt.us.txt	
@@ -0,0 +1,4004 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBMT.US,D,20050304,000000,7.03014,7.03014,7.03014,7.03014,1253.7587903615,0
+EBMT.US,D,20050328,000000,6.97696,6.97696,6.78028,6.97696,2507.517580723,0
+EBMT.US,D,20050329,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20050406,000000,6.57558,6.57558,6.57558,6.57558,3008.8169016249,0
+EBMT.US,D,20050407,000000,6.97696,6.97696,6.97696,6.97696,506.40420197012,0
+EBMT.US,D,20050412,000000,6.57558,6.57558,6.3788,6.3788,1002.5986418037,0
+EBMT.US,D,20050413,000000,6.3788,6.3788,6.24226,6.24226,3008.8169016249,0
+EBMT.US,D,20050414,000000,6.24226,6.24226,6.24226,6.24226,1753.0161588361,0
+EBMT.US,D,20050415,000000,6.68184,6.68184,6.3788,6.43168,7271.3925936113,0
+EBMT.US,D,20050419,000000,6.24226,6.57558,6.24226,6.57558,3008.8169016249,0
+EBMT.US,D,20050420,000000,6.18144,6.18144,6.0832,6.0832,5643.956509054,0
+EBMT.US,D,20050421,000000,6.18144,6.18144,6.18144,6.18144,1002.5986418037,0
+EBMT.US,D,20050502,000000,6.3788,6.3788,6.3788,6.3788,506.40420197012,0
+EBMT.US,D,20050511,000000,6.0832,6.0832,6.0832,6.0832,6022.738684318,0
+EBMT.US,D,20050517,000000,6.04529,6.04529,5.97693,5.97693,5139.5942595112,0
+EBMT.US,D,20050520,000000,5.97693,5.97693,5.97693,5.97693,2004.1763073938,0
+EBMT.US,D,20050613,000000,5.97693,5.97693,5.97693,5.97693,628.92134760805,0
+EBMT.US,D,20050614,000000,5.97693,5.97693,5.97693,5.97693,834.13756655158,0
+EBMT.US,D,20050708,000000,6.28026,6.28026,6.28026,6.28026,3516.2420798086,0
+EBMT.US,D,20050721,000000,6.28026,6.28026,6.12855,6.12855,36267.117061255,0
+EBMT.US,D,20050722,000000,6.28026,6.33315,6.28026,6.33315,2004.1763073938,0
+EBMT.US,D,20050725,000000,6.33315,6.33315,6.33315,6.33315,12538.608879829,0
+EBMT.US,D,20050727,000000,6.43168,6.43168,6.43168,6.43168,2004.1763073938,0
+EBMT.US,D,20050728,000000,6.3788,6.3788,6.33315,6.33315,5094.6713061107,0
+EBMT.US,D,20050729,000000,6.34089,6.34089,6.34089,6.34089,1002.5986418037,0
+EBMT.US,D,20050801,000000,6.34089,6.34089,6.34089,6.34089,5157.9718313569,0
+EBMT.US,D,20050802,000000,6.41651,6.47693,6.41651,6.47693,6518.9331241516,0
+EBMT.US,D,20050805,000000,6.47693,6.47693,6.43168,6.43168,1503.8979627056,0
+EBMT.US,D,20050808,000000,6.38615,6.38615,6.38615,6.38615,4016.5204244969,0
+EBMT.US,D,20050809,000000,6.47693,6.47693,6.47693,6.47693,5016.0561376597,0
+EBMT.US,D,20050810,000000,6.57558,6.57558,6.57558,6.57558,862.72490053377,0
+EBMT.US,D,20050817,000000,6.78028,6.78028,6.53032,6.53032,1503.8979627056,0
+EBMT.US,D,20050826,000000,6.57558,6.57558,6.57558,6.57558,2507.517580723,0
+EBMT.US,D,20050831,000000,6.90898,6.90898,6.90898,6.90898,10030.070322892,0
+EBMT.US,D,20050901,000000,6.57558,6.57558,6.57558,6.57558,2004.1763073938,0
+EBMT.US,D,20050906,000000,6.57558,6.62865,6.3788,6.56019,67718.289322726,0
+EBMT.US,D,20050920,000000,6.62865,6.87861,6.62865,6.87861,14798.029240635,0
+EBMT.US,D,20050921,000000,6.97696,6.97696,6.97696,6.97696,506.40420197012,0
+EBMT.US,D,20051020,000000,6.68184,6.87861,6.68184,6.78028,16053.829983424,0
+EBMT.US,D,20051024,000000,6.78028,6.87117,6.78028,6.87117,8024.8730392846,0
+EBMT.US,D,20051031,000000,6.79526,6.79526,6.78028,6.78028,15048.168412979,0
+EBMT.US,D,20051102,000000,6.84101,6.84101,6.78028,6.78028,10030.070322892,0
+EBMT.US,D,20051103,000000,6.78028,6.82552,6.78028,6.82552,15048.168412979,0
+EBMT.US,D,20051104,000000,6.82552,6.82552,6.82552,6.82552,3000.6490919157,0
+EBMT.US,D,20051109,000000,6.97696,7.17382,6.97696,7.17382,5609.24331779,0
+EBMT.US,D,20051121,000000,6.87861,6.87861,6.87861,6.87861,14879.707337727,0
+EBMT.US,D,20051129,000000,6.78772,6.78772,6.78772,6.78772,506.40420197012,0
+EBMT.US,D,20051201,000000,6.97696,6.97696,6.97696,6.97696,506.40420197012,0
+EBMT.US,D,20051205,000000,6.78028,6.78028,6.78028,6.78028,1002.5986418037,0
+EBMT.US,D,20051206,000000,6.92386,6.92386,6.82552,6.82552,6518.9331241516,0
+EBMT.US,D,20051207,000000,6.90898,6.90898,6.78028,6.78028,2004.1763073938,0
+EBMT.US,D,20051219,000000,6.62865,6.62865,6.57558,6.57558,3008.8169016249,0
+EBMT.US,D,20051221,000000,6.49957,6.68184,6.40896,6.68184,7024.3163499081,0
+EBMT.US,D,20051228,000000,6.78028,6.78028,6.78028,6.78028,1002.5986418037,0
+EBMT.US,D,20051230,000000,6.78028,6.87861,6.57558,6.87861,17559.769898557,0
+EBMT.US,D,20060104,000000,6.57558,6.57558,6.57558,6.57558,506.40420197012,0
+EBMT.US,D,20060113,000000,6.3788,6.3788,6.3788,6.3788,747.35458839139,0
+EBMT.US,D,20060123,000000,6.47693,6.49202,6.30289,6.30289,11034.710917124,0
+EBMT.US,D,20060124,000000,6.40896,6.40896,6.40896,6.40896,1002.5986418037,0
+EBMT.US,D,20060125,000000,6.40896,6.57558,6.3788,6.43168,21817.240709475,0
+EBMT.US,D,20060126,000000,6.38615,6.38615,6.38615,6.38615,2507.517580723,0
+EBMT.US,D,20060130,000000,6.38615,6.38615,6.38615,6.38615,817.80194713319,0
+EBMT.US,D,20060131,000000,6.43168,6.43168,6.43168,6.43168,12029.141749217,0
+EBMT.US,D,20060206,000000,6.47693,6.68184,6.47693,6.62865,38315.195345837,0
+EBMT.US,D,20060208,000000,6.68184,6.68184,6.57558,6.57558,5016.0561376597,0
+EBMT.US,D,20060209,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20060214,000000,6.59848,6.62865,6.53776,6.62865,8861.0525582635,0
+EBMT.US,D,20060215,000000,6.53776,6.53776,6.53776,6.53776,1002.5986418037,0
+EBMT.US,D,20060222,000000,6.56019,6.62111,6.56019,6.62111,1503.8979627056,0
+EBMT.US,D,20060223,000000,6.57558,6.57558,6.57558,6.57558,672.82332479498,0
+EBMT.US,D,20060224,000000,6.59848,6.59848,6.59848,6.59848,6776.2191299912,0
+EBMT.US,D,20060228,000000,6.57558,6.57558,6.53032,6.53032,2054.2041418626,0
+EBMT.US,D,20060303,000000,6.49957,6.49957,6.49957,6.49957,1452.8491520232,0
+EBMT.US,D,20060306,000000,6.53032,6.53032,6.53032,6.53032,628.92134760805,0
+EBMT.US,D,20060314,000000,6.53032,6.53032,6.53032,6.53032,1002.5986418037,0
+EBMT.US,D,20060317,000000,6.47693,6.47693,6.47693,6.47693,1002.5986418037,0
+EBMT.US,D,20060322,000000,6.47693,6.47693,6.2878,6.2878,7958.5095853973,0
+EBMT.US,D,20060329,000000,6.28026,6.28026,6.28026,6.28026,506.40420197012,0
+EBMT.US,D,20060330,000000,6.57558,6.57558,6.57558,6.57558,5016.0561376597,0
+EBMT.US,D,20060405,000000,6.28026,6.28026,6.28026,6.28026,1002.5986418037,0
+EBMT.US,D,20060411,000000,6.28026,6.28026,6.28026,6.28026,1253.7587903615,0
+EBMT.US,D,20060412,000000,6.28026,6.28026,6.28026,6.28026,793.29851800561,0
+EBMT.US,D,20060418,000000,6.28026,6.28026,6.18144,6.18144,7271.3925936113,0
+EBMT.US,D,20060419,000000,6.12855,6.12855,6.12855,6.12855,1002.5986418037,0
+EBMT.US,D,20060420,000000,6.18144,6.18144,6.18144,6.18144,1002.5986418037,0
+EBMT.US,D,20060424,000000,6.0832,6.0832,6.0832,6.0832,506.40420197012,0
+EBMT.US,D,20060427,000000,6.0832,6.0832,6.03776,6.0832,9730.9242922928,0
+EBMT.US,D,20060428,000000,6.18144,6.18144,6.18144,6.18144,1002.5986418037,0
+EBMT.US,D,20060501,000000,6.18144,6.18144,6.18144,6.18144,8024.8730392846,0
+EBMT.US,D,20060504,000000,6.18144,6.28026,6.12855,6.28026,11034.710917124,0
+EBMT.US,D,20060505,000000,6.22688,6.28026,6.22688,6.28026,1503.8979627056,0
+EBMT.US,D,20060512,000000,6.28026,6.28026,6.28026,6.28026,2507.517580723,0
+EBMT.US,D,20060515,000000,6.28026,6.28026,6.28026,6.28026,1002.5986418037,0
+EBMT.US,D,20060522,000000,6.31798,6.31798,6.31798,6.31798,1002.5986418037,0
+EBMT.US,D,20060609,000000,6.35588,6.35588,6.35588,6.35588,1002.5986418037,0
+EBMT.US,D,20060614,000000,6.35588,6.3788,6.35588,6.3788,2131.7983341,0
+EBMT.US,D,20060615,000000,6.35588,6.35588,6.35588,6.35588,5016.0561376597,0
+EBMT.US,D,20060616,000000,6.3788,6.3788,6.28026,6.28026,6709.8556761041,0
+EBMT.US,D,20060626,000000,6.2878,6.2878,6.2878,6.2878,1002.5986418037,0
+EBMT.US,D,20060630,000000,6.30289,6.30289,6.30289,6.30289,2507.517580723,0
+EBMT.US,D,20060705,000000,6.30289,6.30289,6.30289,6.30289,1002.5986418037,0
+EBMT.US,D,20060706,000000,6.30289,6.30289,6.30289,6.30289,5016.0561376597,0
+EBMT.US,D,20060707,000000,6.30289,6.30289,6.28026,6.28026,4906.8116827991,0
+EBMT.US,D,20060710,000000,6.22688,6.22688,6.22688,6.22688,1002.5986418037,0
+EBMT.US,D,20060727,000000,6.35588,6.35588,6.35588,6.35588,1503.8979627056,0
+EBMT.US,D,20060731,000000,6.28026,6.28026,6.28026,6.28026,2004.1763073938,0
+EBMT.US,D,20060801,000000,6.25754,6.3788,6.24226,6.35588,34109.794321814,0
+EBMT.US,D,20060814,000000,6.27263,6.27263,6.2498,6.2498,5016.0561376597,0
+EBMT.US,D,20060815,000000,6.2498,6.2498,6.2498,6.2498,1329.3110301716,0
+EBMT.US,D,20060821,000000,6.33315,6.33315,6.33315,6.33315,1002.5986418037,0
+EBMT.US,D,20060823,000000,6.34089,6.3788,6.34089,6.34089,16278.444750427,0
+EBMT.US,D,20060905,000000,6.43168,6.43168,6.35588,6.35588,2258.3993845926,0
+EBMT.US,D,20060913,000000,6.47693,6.47693,6.47693,6.47693,506.40420197012,0
+EBMT.US,D,20060918,000000,6.47693,6.47693,6.47693,6.47693,575.83058449828,0
+EBMT.US,D,20060922,000000,6.47693,6.78028,6.47693,6.78028,2659.6430365568,0
+EBMT.US,D,20061004,000000,6.2878,6.2878,6.2878,6.2878,2507.517580723,0
+EBMT.US,D,20061018,000000,6.47693,6.47693,6.47693,6.47693,5016.0561376597,0
+EBMT.US,D,20061019,000000,6.53032,6.53032,6.53032,6.53032,506.40420197012,0
+EBMT.US,D,20061020,000000,6.49957,6.49957,6.49957,6.49957,1401.8003413407,0
+EBMT.US,D,20061025,000000,6.68184,6.68184,6.68184,6.68184,1002.5986418037,0
+EBMT.US,D,20061026,000000,6.56019,6.56019,6.56019,6.56019,2004.1763073938,0
+EBMT.US,D,20061103,000000,6.59848,6.59848,6.59848,6.59848,2004.1763073938,0
+EBMT.US,D,20061108,000000,6.57558,6.57558,6.47693,6.47693,2507.517580723,0
+EBMT.US,D,20061114,000000,6.40896,6.49957,6.40123,6.49957,6418.8774552139,0
+EBMT.US,D,20061115,000000,6.49957,6.49957,6.49957,6.49957,5016.0561376597,0
+EBMT.US,D,20061116,000000,6.49957,6.53032,6.49957,6.53032,1563.1145830973,0
+EBMT.US,D,20061122,000000,6.56019,6.68184,6.43168,6.68184,16053.829983424,0
+EBMT.US,D,20061130,000000,6.65108,6.65108,6.65108,6.65108,1002.5986418037,0
+EBMT.US,D,20061201,000000,6.43168,6.43168,6.33315,6.33315,1503.8979627056,0
+EBMT.US,D,20061204,000000,6.35588,6.35588,6.35588,6.35588,1002.5986418037,0
+EBMT.US,D,20061205,000000,6.57558,6.57558,6.57558,6.57558,506.40420197012,0
+EBMT.US,D,20061212,000000,6.53032,6.53032,6.53032,6.53032,1002.5986418037,0
+EBMT.US,D,20061218,000000,6.33315,6.33315,6.33315,6.33315,1947.0016394295,0
+EBMT.US,D,20061222,000000,6.24226,6.24226,6.24226,6.24226,6022.738684318,0
+EBMT.US,D,20061226,000000,6.53032,6.53032,6.53032,6.53032,5016.0561376597,0
+EBMT.US,D,20061227,000000,6.3788,6.3788,6.3788,6.3788,1002.5986418037,0
+EBMT.US,D,20061228,000000,6.3788,6.47693,6.3788,6.47693,10030.070322892,0
+EBMT.US,D,20070105,000000,6.65921,6.65921,6.65921,6.65921,6022.738684318,0
+EBMT.US,D,20070108,000000,6.3788,6.3788,6.3788,6.3788,506.40420197012,0
+EBMT.US,D,20070109,000000,6.3788,6.3788,6.3788,6.3788,747.35458839139,0
+EBMT.US,D,20070125,000000,6.3788,6.3788,6.34834,6.34834,1578.4292263021,0
+EBMT.US,D,20070126,000000,6.35588,6.78028,6.35588,6.57558,13545.291426487,0
+EBMT.US,D,20070129,000000,6.87861,6.87861,6.87861,6.87861,1002.5986418037,0
+EBMT.US,D,20070209,000000,6.62111,6.62111,6.62111,6.62111,1002.5986418037,0
+EBMT.US,D,20070213,000000,6.60584,6.60584,6.60584,6.60584,1002.5986418037,0
+EBMT.US,D,20070214,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20070216,000000,6.41651,6.57558,6.41651,6.57558,3785.7798002121,0
+EBMT.US,D,20070222,000000,6.47693,6.47693,6.47693,6.47693,1002.5986418037,0
+EBMT.US,D,20070223,000000,6.46196,6.46196,6.46196,6.46196,2004.1763073938,0
+EBMT.US,D,20070226,000000,6.49202,6.49202,6.49202,6.49202,3008.8169016249,0
+EBMT.US,D,20070228,000000,6.5073,6.5073,6.5073,6.5073,596.25010877127,0
+EBMT.US,D,20070301,000000,6.57558,6.57558,6.57558,6.57558,2507.517580723,0
+EBMT.US,D,20070302,000000,6.57558,6.57558,6.28026,6.43904,20563.481919113,0
+EBMT.US,D,20070308,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20070316,000000,6.53776,6.53776,6.5073,6.5073,2004.1763073938,0
+EBMT.US,D,20070319,000000,6.40123,6.40123,6.40123,6.40123,1002.5986418037,0
+EBMT.US,D,20070320,000000,6.41651,6.41651,6.40123,6.40123,2004.1763073938,0
+EBMT.US,D,20070326,000000,6.3788,6.3788,6.3788,6.3788,2507.517580723,0
+EBMT.US,D,20070329,000000,6.47693,6.47693,6.47693,6.47693,3516.2420798086,0
+EBMT.US,D,20070402,000000,6.62865,6.62865,6.62865,6.62865,7524.5946945963,0
+EBMT.US,D,20070404,000000,6.62865,6.62865,6.31798,6.31798,1002.5986418037,0
+EBMT.US,D,20070405,000000,6.43168,6.43168,6.26489,6.26489,5692.9633673092,0
+EBMT.US,D,20070409,000000,6.26489,6.31798,6.14372,6.31798,8024.8730392846,0
+EBMT.US,D,20070410,000000,6.47693,6.78028,6.47693,6.78028,3008.8169016249,0
+EBMT.US,D,20070413,000000,6.57558,6.57558,6.47693,6.52228,10030.070322892,0
+EBMT.US,D,20070509,000000,6.52228,6.52228,6.52228,6.52228,2004.1763073938,0
+EBMT.US,D,20070514,000000,6.3788,6.3788,6.3788,6.3788,1002.5986418037,0
+EBMT.US,D,20070523,000000,6.3788,6.3788,6.3788,6.3788,1811.2118030141,0
+EBMT.US,D,20070524,000000,6.57558,6.62865,6.3788,6.3788,6518.9331241516,0
+EBMT.US,D,20070529,000000,6.62865,6.62865,6.62865,6.62865,1002.5986418037,0
+EBMT.US,D,20070604,000000,6.47693,6.47693,6.47693,6.47693,747.35458839139,0
+EBMT.US,D,20070607,000000,6.47693,6.47693,6.47693,6.47693,3008.8169016249,0
+EBMT.US,D,20070613,000000,6.47693,6.47693,6.47693,6.47693,611.56475197601,0
+EBMT.US,D,20070614,000000,6.53032,6.62865,6.43168,6.43168,11255.241779271,0
+EBMT.US,D,20070618,000000,6.57558,6.57558,6.57558,6.57558,5016.0561376597,0
+EBMT.US,D,20070620,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20070625,000000,6.62111,6.62111,6.62111,6.62111,506.40420197012,0
+EBMT.US,D,20070626,000000,6.52228,6.52228,6.52228,6.52228,1002.5986418037,0
+EBMT.US,D,20070702,000000,6.53032,6.53032,6.53032,6.53032,2507.517580723,0
+EBMT.US,D,20070710,000000,6.57558,6.57558,6.57558,6.57558,2004.1763073938,0
+EBMT.US,D,20070712,000000,6.53032,6.53032,6.53032,6.53032,1002.5986418037,0
+EBMT.US,D,20070718,000000,6.57558,6.57558,6.57558,6.57558,506.40420197012,0
+EBMT.US,D,20070724,000000,6.3788,6.3788,6.3788,6.3788,557.45301265259,0
+EBMT.US,D,20070725,000000,6.44707,6.44707,6.44707,6.44707,704.47358741811,0
+EBMT.US,D,20070726,000000,6.44707,6.44707,6.44707,6.44707,1002.5986418037,0
+EBMT.US,D,20070730,000000,6.57558,6.57558,6.57558,6.57558,1002.5986418037,0
+EBMT.US,D,20070731,000000,6.53032,6.57558,6.46196,6.57558,15529.048209608,0
+EBMT.US,D,20070816,000000,6.47693,6.47693,6.3788,6.3788,1792.8342311684,0
+EBMT.US,D,20070821,000000,6.12855,6.12855,6.12855,6.12855,633.00525246265,0
+EBMT.US,D,20070906,000000,6.3788,6.3788,6.28026,6.28026,5016.0561376597,0
+EBMT.US,D,20070910,000000,6.31798,6.31798,6.28026,6.28026,2004.1763073938,0
+EBMT.US,D,20070911,000000,6.21953,6.21953,6.21953,6.21953,2004.1763073938,0
+EBMT.US,D,20070912,000000,6.09848,6.09848,6.09848,6.09848,1002.5986418037,0
+EBMT.US,D,20070914,000000,6.06802,6.09848,6.06802,6.09848,7225.448663997,0
+EBMT.US,D,20070921,000000,6.31798,6.31798,6.31798,6.31798,1503.8979627056,0
+EBMT.US,D,20070927,000000,6.3788,6.57558,6.3788,6.57558,6360.681811036,0
+EBMT.US,D,20071001,000000,6.43168,6.43168,6.3788,6.3788,3162.9843098859,0
+EBMT.US,D,20071002,000000,6.3788,6.43168,6.3788,6.43168,3519.3050084496,0
+EBMT.US,D,20071003,000000,6.44707,6.44707,6.44707,6.44707,2004.1763073938,0
+EBMT.US,D,20071004,000000,6.47693,6.47693,6.43904,6.43904,6518.9331241516,0
+EBMT.US,D,20071009,000000,6.44707,6.44707,6.44707,6.44707,1002.5986418037,0
+EBMT.US,D,20071011,000000,6.46196,6.46196,6.46196,6.46196,1503.8979627056,0
+EBMT.US,D,20071012,000000,6.49957,6.49957,6.46196,6.46196,6022.738684318,0
+EBMT.US,D,20071022,000000,6.53032,6.53032,6.53032,6.53032,6022.738684318,0
+EBMT.US,D,20071023,000000,6.53032,6.53032,6.53032,6.53032,2004.1763073938,0
+EBMT.US,D,20071024,000000,6.53032,6.53032,6.53032,6.53032,16475.493159661,0
+EBMT.US,D,20071101,000000,6.53032,6.53032,6.47693,6.47693,2004.1763073938,0
+EBMT.US,D,20071102,000000,6.03776,6.03776,6.03776,6.03776,1002.5986418037,0
+EBMT.US,D,20071112,000000,6.14372,6.14372,6.14372,6.14372,1002.5986418037,0
+EBMT.US,D,20080110,000000,5.48475,5.58309,5.48475,5.48475,7024.3163499081,0
+EBMT.US,D,20080111,000000,5.18161,5.18161,5.18161,5.18161,1002.5986418037,0
+EBMT.US,D,20080114,000000,5.18161,5.18161,5.18161,5.18161,4016.5204244969,0
+EBMT.US,D,20080122,000000,5.43186,5.43186,5.43186,5.43186,5016.0561376597,0
+EBMT.US,D,20080129,000000,5.48475,5.5303,5.48475,5.5303,7839.0553684004,0
+EBMT.US,D,20080204,000000,5.62883,5.62883,5.62883,5.62883,3758.2134424436,0
+EBMT.US,D,20080320,000000,5.58309,5.58309,5.5303,5.5303,7524.5946945963,0
+EBMT.US,D,20080326,000000,5.49248,5.49248,5.48475,5.48475,2004.1763073938,0
+EBMT.US,D,20080327,000000,5.19669,5.19669,5.19669,5.19669,1253.7587903615,0
+EBMT.US,D,20080328,000000,5.19669,5.19669,5.19669,5.19669,1253.7587903615,0
+EBMT.US,D,20080401,000000,5.24253,5.24253,5.24253,5.24253,1002.5986418037,0
+EBMT.US,D,20080402,000000,5.13636,5.13636,5.13636,5.13636,596.25010877127,0
+EBMT.US,D,20080416,000000,5.35576,5.35576,5.35576,5.35576,1002.5986418037,0
+EBMT.US,D,20080424,000000,5.71942,5.71942,5.62883,5.62883,11034.710917124,0
+EBMT.US,D,20080428,000000,5.62883,5.62883,5.58309,5.58309,4016.5204244969,0
+EBMT.US,D,20080429,000000,5.68181,5.78006,5.68181,5.78006,8621.1231480558,0
+EBMT.US,D,20080501,000000,5.87869,5.87869,5.87869,5.87869,506.40420197012,0
+EBMT.US,D,20080507,000000,5.87869,5.87869,5.87869,5.87869,2635.1396074291,0
+EBMT.US,D,20080512,000000,5.78006,5.7876,5.78006,5.78006,6022.738684318,0
+EBMT.US,D,20080528,000000,5.61346,5.61346,5.61346,5.61346,839.24244761983,0
+EBMT.US,D,20080606,000000,5.59073,5.59073,5.59073,5.59073,1753.0161588361,0
+EBMT.US,D,20080613,000000,5.38622,5.38622,5.38622,5.38622,2463.6156035361,0
+EBMT.US,D,20080714,000000,5.39405,5.39405,5.39405,5.39405,1002.5986418037,0
+EBMT.US,D,20080717,000000,5.38622,5.38622,5.38622,5.38622,1002.5986418037,0
+EBMT.US,D,20080728,000000,5.09101,5.09101,5.09101,5.09101,1806.1069219459,0
+EBMT.US,D,20080804,000000,5.58309,5.58309,5.58309,5.58309,1503.8979627056,0
+EBMT.US,D,20080808,000000,5.38622,5.38622,5.38622,5.38622,2507.517580723,0
+EBMT.US,D,20080814,000000,5.38622,5.38622,5.38622,5.38622,3813.3461579806,0
+EBMT.US,D,20080820,000000,5.27985,5.27985,5.27985,5.27985,1002.5986418037,0
+EBMT.US,D,20080821,000000,5.18161,5.20443,5.18161,5.20443,83965.083810529,0
+EBMT.US,D,20080822,000000,5.19669,5.2727,5.19669,5.2727,15082.881604244,0
+EBMT.US,D,20080826,000000,5.26487,5.26487,5.26487,5.26487,7524.5946945963,0
+EBMT.US,D,20080827,000000,5.18161,5.26487,5.18161,5.26487,7251.9940455519,0
+EBMT.US,D,20080902,000000,5.26487,5.26487,5.26487,5.26487,7524.5946945963,0
+EBMT.US,D,20080905,000000,5.23479,5.27985,5.23479,5.27985,6022.738684318,0
+EBMT.US,D,20080908,000000,5.18161,5.18161,5.18161,5.18161,628.92134760805,0
+EBMT.US,D,20080916,000000,5.20443,5.20443,5.18161,5.18161,2507.517580723,0
+EBMT.US,D,20080922,000000,5.18161,5.18161,5.18161,5.18161,2004.1763073938,0
+EBMT.US,D,20080923,000000,4.98474,4.98474,4.98474,4.98474,1379.3388646404,0
+EBMT.US,D,20080924,000000,5.18161,5.23479,5.18161,5.23479,14798.029240635,0
+EBMT.US,D,20080929,000000,5.18161,5.18161,5.18161,5.18161,529.88665488405,0
+EBMT.US,D,20081009,000000,5.18161,5.18161,5.18161,5.18161,3008.8169016249,0
+EBMT.US,D,20081022,000000,4.58326,4.58326,4.58326,4.58326,1002.5986418037,0
+EBMT.US,D,20081030,000000,4.98474,4.98474,4.59844,4.59844,7024.3163499081,0
+EBMT.US,D,20081103,000000,4.58326,4.58326,4.58326,4.58326,1906.1625908835,0
+EBMT.US,D,20081120,000000,4.58326,4.58326,4.58326,4.58326,1002.5986418037,0
+EBMT.US,D,20090219,000000,4.53762,4.53762,4.28776,4.37855,7024.3163499081,0
+EBMT.US,D,20090220,000000,4.3334,4.3334,4.3334,4.3334,2004.1763073938,0
+EBMT.US,D,20090225,000000,4.37855,4.37855,4.28776,4.28776,2004.1763073938,0
+EBMT.US,D,20090302,000000,4.18962,4.18962,4.18962,4.18962,2507.517580723,0
+EBMT.US,D,20090303,000000,4.28776,4.28776,4.28776,4.28776,2507.517580723,0
+EBMT.US,D,20090324,000000,4.58326,4.58326,4.58326,4.58326,506.40420197012,0
+EBMT.US,D,20090325,000000,4.58326,4.58326,4.58326,4.58326,660.57161023118,0
+EBMT.US,D,20090424,000000,4.89384,4.89384,4.89384,4.89384,906.6268777207,0
+EBMT.US,D,20090501,000000,5.08307,5.09101,5.08307,5.09101,1253.7587903615,0
+EBMT.US,D,20090511,000000,5.45459,5.46172,5.45459,5.46172,2004.1763073938,0
+EBMT.US,D,20090519,000000,5.58309,5.58309,5.58309,5.58309,5016.0561376597,0
+EBMT.US,D,20090603,000000,5.38622,5.38622,5.38622,5.38622,628.92134760805,0
+EBMT.US,D,20090609,000000,5.58309,5.58309,5.58309,5.58309,506.40420197012,0
+EBMT.US,D,20090731,000000,5.62883,5.62883,5.38622,5.62883,6548.5414343474,0
+EBMT.US,D,20090805,000000,5.78006,5.78006,5.78006,5.78006,1947.0016394295,0
+EBMT.US,D,20090806,000000,5.83314,5.83314,5.83314,5.83314,2004.1763073938,0
+EBMT.US,D,20090807,000000,5.83314,5.83314,5.83314,5.83314,628.92134760805,0
+EBMT.US,D,20090810,000000,5.78006,5.78006,5.78006,5.78006,5524.5022920571,0
+EBMT.US,D,20090826,000000,5.48475,5.48475,5.48475,5.48475,2333.9516244026,0
+EBMT.US,D,20090917,000000,5.68181,5.68181,5.68181,5.68181,1253.7587903615,0
+EBMT.US,D,20090923,000000,6.54521,6.54521,5.97693,5.97693,2758.6777292808,0
+EBMT.US,D,20090929,000000,5.78006,5.78006,5.68181,5.68181,3000.6490919157,0
+EBMT.US,D,20091005,000000,5.97693,5.97693,5.97693,5.97693,1002.5986418037,0
+EBMT.US,D,20091009,000000,5.97693,5.97693,5.97693,5.97693,1002.5986418037,0
+EBMT.US,D,20091019,000000,5.78006,5.78006,5.78006,5.78006,1002.5986418037,0
+EBMT.US,D,20091022,000000,6.28026,6.28026,6.28026,6.28026,506.40420197012,0
+EBMT.US,D,20091130,000000,5.81042,5.81042,5.81042,5.81042,506.40420197012,0
+EBMT.US,D,20091201,000000,5.81042,5.81042,5.81042,5.81042,590.12425148937,0
+EBMT.US,D,20091203,000000,6.12855,6.12855,6.12855,6.12855,4644.4207958912,0
+EBMT.US,D,20091207,000000,6.57558,6.57558,6.57558,6.57558,875.99759131121,0
+EBMT.US,D,20091208,000000,6.57558,6.62865,6.57558,6.62865,3016.9847113341,0
+EBMT.US,D,20091217,000000,6.62865,6.62865,6.62111,6.62865,4016.5204244969,0
+EBMT.US,D,20091221,000000,6.78028,6.97696,6.78028,6.97696,3008.8169016249,0
+EBMT.US,D,20091222,000000,6.97696,6.97696,6.97696,6.97696,667.71844372672,0
+EBMT.US,D,20091223,000000,6.97696,6.97696,6.97696,6.97696,506.40420197012,0
+EBMT.US,D,20091224,000000,6.97696,6.97696,6.97696,6.97696,1002.5986418037,0
+EBMT.US,D,20091228,000000,6.97696,6.97696,6.65921,6.65921,2004.1763073938,0
+EBMT.US,D,20091229,000000,6.78028,6.78028,6.78028,6.78028,506.40420197012,0
+EBMT.US,D,20091231,000000,6.5073,6.5073,6.5073,6.5073,506.40420197012,0
+EBMT.US,D,20100111,000000,6.53032,6.57558,6.52228,6.52228,2492.2029375183,0
+EBMT.US,D,20100114,000000,6.82552,6.82552,6.82552,6.82552,1503.8979627056,0
+EBMT.US,D,20100202,000000,6.97696,6.97696,6.97696,6.97696,803.5082801421,0
+EBMT.US,D,20100203,000000,6.97696,6.97696,6.68909,6.68909,1503.8979627056,0
+EBMT.US,D,20100204,000000,6.68909,6.68909,6.68909,6.68909,1002.5986418037,0
+EBMT.US,D,20100223,000000,6.92386,6.97696,6.92386,6.97696,4016.5204244969,0
+EBMT.US,D,20100226,000000,7.03748,7.03748,7.03748,7.03748,747.35458839139,0
+EBMT.US,D,20100304,000000,7.27971,7.27971,7.27971,7.27971,747.35458839139,0
+EBMT.US,D,20100305,000000,7.81047,7.8179,7.81047,7.8179,1002.5986418037,0
+EBMT.US,D,20100310,000000,7.27971,7.27971,7.07538,7.07538,2008.2602122484,0
+EBMT.US,D,20100311,000000,7.07538,7.07538,7.07538,7.07538,506.40420197012,0
+EBMT.US,D,20100312,000000,7.07538,7.07538,7.07538,7.07538,506.40420197012,0
+EBMT.US,D,20100319,000000,7.75718,7.8179,7.75718,7.8179,2507.517580723,0
+EBMT.US,D,20100322,000000,7.8179,7.8179,7.8179,7.8179,3630.5914157373,0
+EBMT.US,D,20100323,000000,8.17502,8.17502,8.17502,8.17502,1002.5986418037,0
+EBMT.US,D,20100324,000000,8.17502,8.17502,8.17502,8.17502,1002.5986418037,0
+EBMT.US,D,20100325,000000,7.97697,8.17502,7.97697,8.17502,1503.8979627056,0
+EBMT.US,D,20100331,000000,8.17502,8.77435,8.17502,8.77435,1801.0020408776,0
+EBMT.US,D,20100401,000000,8.17502,8.17502,8.17502,8.17502,1002.5986418037,0
+EBMT.US,D,20100405,000000,7.57569,7.99147,7.57569,7.99147,533198.70172114,0
+EBMT.US,D,20100406,000000,7.99147,7.99147,7.91635,7.92399,117500.06852406,0
+EBMT.US,D,20100407,000000,7.92399,7.98422,7.91635,7.97697,133432.40233806,0
+EBMT.US,D,20100408,000000,7.95484,7.96208,7.93995,7.95484,116841.53886626,0
+EBMT.US,D,20100409,000000,8.17502,8.17502,7.93995,7.95484,39801.73671291,0
+EBMT.US,D,20100412,000000,7.95484,8.06836,7.93132,8.06836,52733.421434993,0
+EBMT.US,D,20100413,000000,8.04534,8.04534,7.95484,7.99853,16784.848952396,0
+EBMT.US,D,20100414,000000,7.99853,8.06836,7.95484,8.06836,37300.344989469,0
+EBMT.US,D,20100415,000000,7.99853,8.01478,7.99853,8.01478,1980.6938544799,0
+EBMT.US,D,20100416,000000,8.06836,8.06836,7.94711,7.95484,40297.931152743,0
+EBMT.US,D,20100419,000000,7.91635,8.06062,7.91635,7.96208,42633.924729573,0
+EBMT.US,D,20100420,000000,7.93132,8.02927,7.93132,8.02927,20330.699342402,0
+EBMT.US,D,20100421,000000,8.02927,8.02927,7.95484,7.97697,16897.156335898,0
+EBMT.US,D,20100422,000000,7.93132,8.06836,7.93132,8.01478,19258.67431807,0
+EBMT.US,D,20100423,000000,7.93132,8.05317,7.93132,7.93132,18027.377004408,0
+EBMT.US,D,20100426,000000,7.94711,8.09069,7.93132,8.02927,39071.738720151,0
+EBMT.US,D,20100427,000000,7.89303,7.98422,7.89303,7.95484,31889.171057126,0
+EBMT.US,D,20100428,000000,7.87815,8.03809,7.87815,7.98422,21272.039411386,0
+EBMT.US,D,20100429,000000,8.00714,8.02927,7.90156,7.9089,11050.025560328,0
+EBMT.US,D,20100430,000000,7.90156,8.01478,7.87815,7.89303,8575.1792184416,0
+EBMT.US,D,20100503,000000,7.90156,7.95484,7.88588,7.88588,14179.317655164,0
+EBMT.US,D,20100504,000000,7.90156,7.90156,7.87815,7.87815,32088.261418788,0
+EBMT.US,D,20100505,000000,7.89303,7.95484,7.88588,7.88588,14717.372119756,0
+EBMT.US,D,20100506,000000,7.91635,7.95484,7.87815,7.87815,26596.430365568,0
+EBMT.US,D,20100507,000000,7.87815,7.88588,7.84073,7.84073,21219.96962449,0
+EBMT.US,D,20100510,000000,7.91635,7.93132,7.90156,7.93132,24186.926501355,0
+EBMT.US,D,20100511,000000,7.93995,7.93995,7.81047,7.81047,20538.978489986,0
+EBMT.US,D,20100512,000000,7.84073,7.84073,7.84073,7.84073,15113.510890653,0
+EBMT.US,D,20100513,000000,7.93995,7.93995,7.88588,7.88588,975.03228403521,0
+EBMT.US,D,20100514,000000,7.93995,7.93995,7.8179,7.8179,9594.1134796637,0
+EBMT.US,D,20100517,000000,7.8179,7.8179,7.80273,7.80273,4687.3017968645,0
+EBMT.US,D,20100518,000000,7.81047,7.8179,7.68931,7.68931,16038.515340219,0
+EBMT.US,D,20100519,000000,7.80273,7.80273,7.63603,7.63603,24322.71633777,0
+EBMT.US,D,20100520,000000,7.86325,7.86325,7.56022,7.56786,9635.9735044234,0
+EBMT.US,D,20100521,000000,7.76492,7.76492,7.53788,7.59822,4043.0658060518,0
+EBMT.US,D,20100524,000000,7.76492,7.76492,7.49988,7.49988,15746.516143115,0
+EBMT.US,D,20100525,000000,7.76492,7.76492,7.50722,7.57569,39296.353487153,0
+EBMT.US,D,20100526,000000,7.57569,7.6515,7.57569,7.59087,9237.7927811,0
+EBMT.US,D,20100527,000000,7.6134,7.6134,7.59822,7.59822,3957.3038041052,0
+EBMT.US,D,20100528,000000,7.6134,7.6134,7.59822,7.6134,7004.9178018487,0
+EBMT.US,D,20100601,000000,7.58303,7.6134,7.58303,7.59087,13729.067144944,0
+EBMT.US,D,20100602,000000,7.62878,7.68931,7.60605,7.68931,4752.6442745381,0
+EBMT.US,D,20100603,000000,7.6515,7.68931,7.6515,7.6515,15444.307183875,0
+EBMT.US,D,20100604,000000,7.76492,7.76492,7.57569,7.57569,5410.1529561283,0
+EBMT.US,D,20100607,000000,7.57569,7.6134,7.57569,7.6134,9318.4499019783,0
+EBMT.US,D,20100609,000000,7.57569,7.57569,7.34836,7.34836,7014.1065877716,0
+EBMT.US,D,20100610,000000,7.41643,7.46168,7.37099,7.43895,10362.908568542,0
+EBMT.US,D,20100611,000000,7.43895,7.43895,7.43895,7.43895,144.97862233822,0
+EBMT.US,D,20100614,000000,7.40909,7.40909,7.3559,7.3939,2524.874176355,0
+EBMT.US,D,20100615,000000,7.37882,7.54553,7.34836,7.40116,3565.2489380639,0
+EBMT.US,D,20100616,000000,7.54553,7.6134,7.38587,7.6134,861.70392432012,0
+EBMT.US,D,20100617,000000,7.68196,7.68196,7.40909,7.46981,5516.3344823479,0
+EBMT.US,D,20100618,000000,7.43172,7.56022,7.36344,7.46168,3402.9137200935,0
+EBMT.US,D,20100621,000000,7.40909,7.58303,7.40909,7.58303,3314.0887895061,0
+EBMT.US,D,20100622,000000,7.41643,7.57569,7.40116,7.50722,1661.1282996076,0
+EBMT.US,D,20100623,000000,7.49234,7.49988,7.36344,7.36344,2163.4485967232,0
+EBMT.US,D,20100624,000000,7.53788,7.53788,7.36344,7.42397,6662.8907702762,0
+EBMT.US,D,20100625,000000,7.37882,7.37882,7.36344,7.37099,3957.3038041052,0
+EBMT.US,D,20100628,000000,7.38587,7.53014,7.38587,7.52261,1001.5776655901,0
+EBMT.US,D,20100629,000000,7.38587,7.53014,7.38587,7.53014,3301.8370749423,0
+EBMT.US,D,20100630,000000,7.50057,7.50057,7.38597,7.38597,3257.9350977553,0
+EBMT.US,D,20100701,000000,7.49988,7.50722,7.49988,7.50722,328.75434079512,0
+EBMT.US,D,20100702,000000,7.36344,7.36344,7.36344,7.36344,527.84470245676,0
+EBMT.US,D,20100706,000000,7.49234,7.53014,7.49234,7.53014,448.2085577921,0
+EBMT.US,D,20100707,000000,7.53788,7.53788,7.42397,7.42397,4353.4425750012,0
+EBMT.US,D,20100708,000000,7.42397,7.42397,7.42397,7.42397,1189.4372889016,0
+EBMT.US,D,20100709,000000,7.42397,7.42397,7.42397,7.42397,1188.4163126879,0
+EBMT.US,D,20100712,000000,7.42397,7.49988,7.42397,7.49988,4990.5317323184,0
+EBMT.US,D,20100713,000000,7.49988,7.53788,7.42397,7.46168,4069.6111876067,0
+EBMT.US,D,20100714,000000,7.46168,7.46168,7.38587,7.46168,921.94152092543,0
+EBMT.US,D,20100715,000000,7.42397,7.42397,7.42397,7.42397,1206.7938845336,0
+EBMT.US,D,20100716,000000,7.42397,7.42397,7.42397,7.42397,366.53046070014,0
+EBMT.US,D,20100719,000000,7.46168,7.46168,7.46168,7.46168,253.20210098506,0
+EBMT.US,D,20100721,000000,7.42397,7.42397,7.42397,7.42397,4752.6442745381,0
+EBMT.US,D,20100722,000000,7.38587,7.38587,7.36344,7.36344,13451.361614831,0
+EBMT.US,D,20100723,000000,7.36344,7.36344,7.36344,7.36344,394.09681846868,0
+EBMT.US,D,20100726,000000,7.38587,7.38587,7.36344,7.38587,6101.353852769,0
+EBMT.US,D,20100727,000000,7.36344,7.36344,7.36344,7.36344,54917.28955599,0
+EBMT.US,D,20100729,000000,7.37882,7.3939,7.36344,7.36344,2772.9713962718,0
+EBMT.US,D,20100730,000000,7.36344,7.36344,7.36344,7.36344,541.1173932342,0
+EBMT.US,D,20100802,000000,7.53014,7.53014,7.37099,7.37099,1458.975009305,0
+EBMT.US,D,20100804,000000,7.3181,7.37882,7.3181,7.32593,3697.9758458383,0
+EBMT.US,D,20100805,000000,7.31035,7.32593,7.31035,7.31035,10929.550367117,0
+EBMT.US,D,20100809,000000,7.31035,7.31035,7.24219,7.24219,1057.7313573409,0
+EBMT.US,D,20100810,000000,7.27284,7.27284,7.23455,7.23455,786.15168451007,0
+EBMT.US,D,20100812,000000,7.23455,7.24982,7.21966,7.24982,1188.4163126879,0
+EBMT.US,D,20100813,000000,7.12887,7.26491,7.12887,7.26491,2307.4062428478,0
+EBMT.US,D,20100816,000000,7.23455,7.23455,7.19674,7.19674,5462.2227430244,0
+EBMT.US,D,20100817,000000,7.22681,7.22681,7.22681,7.22681,144.97862233822,0
+EBMT.US,D,20100818,000000,7.23455,7.23455,7.08312,7.08312,1405.8842461953,0
+EBMT.US,D,20100819,000000,7.12103,7.12103,7.11358,7.12103,6123.8153294693,0
+EBMT.US,D,20100820,000000,7.01505,7.0603,7.01505,7.0603,253.20210098506,0
+EBMT.US,D,20100823,000000,7.05266,7.05266,7.05266,7.05266,2377.8536015895,0
+EBMT.US,D,20100824,000000,7.05266,7.05266,7.00741,7.00741,35007.232413612,0
+EBMT.US,D,20100825,000000,6.97696,7.00741,6.9696,6.9696,14461.107090131,0
+EBMT.US,D,20100826,000000,7.04512,7.04512,7.00741,7.01505,5016.0561376597,0
+EBMT.US,D,20100827,000000,7.00741,7.00741,6.93189,6.93189,10910.151819057,0
+EBMT.US,D,20100830,000000,6.98459,6.98459,6.90143,6.9696,665.67649129943,0
+EBMT.US,D,20100831,000000,7.00545,7.00545,6.96706,6.96706,394.09681846868,0
+EBMT.US,D,20100901,000000,7.03014,7.03014,6.99242,6.99242,1583.5341073703,0
+EBMT.US,D,20100902,000000,7.00741,7.00741,6.6362,6.94658,3832.74470604,0
+EBMT.US,D,20100903,000000,6.9696,6.97696,6.95423,6.95423,1181.2694791924,0
+EBMT.US,D,20100907,000000,6.99242,7.07538,6.81808,7.06814,7289.7701654569,0
+EBMT.US,D,20100908,000000,7.00741,7.00741,7.00741,7.00741,786.15168451007,0
+EBMT.US,D,20100909,000000,6.99938,7.00741,6.93189,7.00741,20493.034560371,0
+EBMT.US,D,20100910,000000,7.00741,7.00741,7.00741,7.00741,665.67649129943,0
+EBMT.US,D,20100913,000000,7.00741,7.08312,7.00741,7.05266,30794.684556094,0
+EBMT.US,D,20100914,000000,7.00741,7.08312,7.00741,7.08312,5350.9363357367,0
+EBMT.US,D,20100915,000000,7.08312,7.08312,6.99242,7.00741,1106.738215596,0
+EBMT.US,D,20100916,000000,6.9696,7.05266,6.82552,6.82552,6749.6737484364,0
+EBMT.US,D,20100917,000000,6.82552,7.01505,6.82552,7.01505,1425.2827942546,0
+EBMT.US,D,20100920,000000,6.86373,6.86373,6.81808,6.81808,6797.6596304779,0
+EBMT.US,D,20100921,000000,6.81025,7.08312,6.80309,7.08312,17821.13980925,0
+EBMT.US,D,20100922,000000,7.05266,7.05266,7.05266,7.05266,144.97862233822,0
+EBMT.US,D,20100924,000000,6.92386,7.00741,6.90143,6.9696,6737.4220338726,0
+EBMT.US,D,20100927,000000,7.18175,7.18175,6.88635,6.91671,2377.8536015895,0
+EBMT.US,D,20100928,000000,7.00741,7.00741,6.8937,6.94658,9502.2256204353,0
+EBMT.US,D,20100929,000000,6.87117,6.90143,6.85579,6.85579,2016.4280219576,0
+EBMT.US,D,20100930,000000,6.81808,6.8937,6.81808,6.8937,7918.691513065,0
+EBMT.US,D,20101001,000000,6.8937,7.00741,6.8937,7.00741,3629.5704395238,0
+EBMT.US,D,20101004,000000,6.99938,6.99938,6.97696,6.97696,397.15974710963,0
+EBMT.US,D,20101005,000000,6.95423,6.95423,6.86373,6.8937,7957.4886091836,0
+EBMT.US,D,20101006,000000,6.96206,6.96206,6.8937,6.8937,1318.0802918214,0
+EBMT.US,D,20101013,000000,6.8937,6.8937,6.8937,6.8937,1980.6938544799,0
+EBMT.US,D,20101014,000000,6.8937,7.00741,6.85579,6.8937,5692.9633673092,0
+EBMT.US,D,20101015,000000,6.97696,6.98459,6.9696,6.9696,3166.0472385269,0
+EBMT.US,D,20101019,000000,6.97696,6.97696,6.97696,6.97696,144.97862233822,0
+EBMT.US,D,20101020,000000,6.97696,7.18939,6.9696,7.18939,3143.5857618266,0
+EBMT.US,D,20101022,000000,7.00741,7.00741,7.00741,7.00741,1049.5635476316,0
+EBMT.US,D,20101025,000000,7.00741,7.00741,6.99938,6.99938,253.20210098506,0
+EBMT.US,D,20101026,000000,6.98459,7.38587,6.9696,7.37882,12008.722224945,0
+EBMT.US,D,20101027,000000,7.37882,7.37882,7.29497,7.33288,527.84470245676,0
+EBMT.US,D,20101028,000000,7.37882,7.37882,7.27284,7.34836,24362.534410103,0
+EBMT.US,D,20101029,000000,7.3515,7.38234,7.31291,7.3515,4055.3175206156,0
+EBMT.US,D,20101101,000000,7.34836,7.38587,7.34836,7.38587,7130.4978761276,0
+EBMT.US,D,20101102,000000,7.53788,7.53788,7.53788,7.53788,144.97862233822,0
+EBMT.US,D,20101103,000000,7.49234,7.56786,7.37099,7.56786,3912.3808507046,0
+EBMT.US,D,20101104,000000,7.54553,7.58303,7.3939,7.56786,6997.7709683532,0
+EBMT.US,D,20101105,000000,7.62878,7.62878,7.62878,7.62878,144.97862233822,0
+EBMT.US,D,20101108,000000,7.62878,7.63603,7.3559,7.63603,1847.9669467055,0
+EBMT.US,D,20101109,000000,7.57569,7.57569,7.56022,7.56022,1102.6543107414,0
+EBMT.US,D,20101110,000000,7.46168,7.56786,7.46168,7.56786,3301.8370749423,0
+EBMT.US,D,20101111,000000,7.56786,7.56786,7.56786,7.56786,144.97862233822,0
+EBMT.US,D,20101112,000000,7.56786,7.56786,7.56786,7.56786,144.97862233822,0
+EBMT.US,D,20101115,000000,7.57569,7.6134,7.56022,7.6134,9423.6104519842,0
+EBMT.US,D,20101116,000000,7.62878,7.62878,7.62878,7.62878,144.97862233822,0
+EBMT.US,D,20101117,000000,7.62084,7.62878,7.56022,7.58303,4420.827005102,0
+EBMT.US,D,20101118,000000,7.64386,7.64386,7.59087,7.59087,1057.7313573409,0
+EBMT.US,D,20101119,000000,7.63603,7.63603,7.49988,7.59822,2377.8536015895,0
+EBMT.US,D,20101122,000000,7.6134,7.6134,7.57569,7.57569,665.67649129943,0
+EBMT.US,D,20101123,000000,7.57569,7.57569,7.57569,7.57569,348.15288885446,0
+EBMT.US,D,20101124,000000,7.49988,7.50722,7.49988,7.50722,2669.8527986932,0
+EBMT.US,D,20101129,000000,7.57569,7.57569,7.49988,7.57569,1583.5341073703,0
+EBMT.US,D,20101130,000000,7.57706,7.57706,7.56159,7.57706,950.52885490762,0
+EBMT.US,D,20101201,000000,7.53788,7.58303,7.53788,7.58303,6861.9811319379,0
+EBMT.US,D,20101202,000000,7.58303,7.58303,7.58303,7.58303,144.97862233822,0
+EBMT.US,D,20101203,000000,7.53788,7.53788,7.42397,7.47726,9764.6165073432,0
+EBMT.US,D,20101206,000000,7.52261,7.52261,7.52261,7.52261,144.97862233822,0
+EBMT.US,D,20101207,000000,7.46981,7.57569,7.40116,7.49234,1450.8071995958,0
+EBMT.US,D,20101208,000000,7.53014,7.53788,7.53014,7.53014,2903.656351619,0
+EBMT.US,D,20101209,000000,7.3939,7.3939,7.3939,7.3939,144.97862233822,0
+EBMT.US,D,20101210,000000,7.3939,7.57569,7.3939,7.57569,36338.58539621,0
+EBMT.US,D,20101213,000000,7.42397,7.57569,7.42397,7.57569,3562.1860094228,0
+EBMT.US,D,20101214,000000,7.57569,7.57569,7.51496,7.56786,921.94152092543,0
+EBMT.US,D,20101215,000000,7.57569,7.57569,7.57569,7.57569,144.97862233822,0
+EBMT.US,D,20101216,000000,7.47726,7.57569,7.46981,7.57569,587.06132284843,0
+EBMT.US,D,20101217,000000,7.57569,7.6515,7.57569,7.6134,9369.4987126609,0
+EBMT.US,D,20101220,000000,7.56786,7.56786,7.49988,7.53788,9176.5342082811,0
+EBMT.US,D,20101221,000000,7.56022,7.6515,7.55267,7.59087,5758.3058449828,0
+EBMT.US,D,20101222,000000,7.68196,7.71204,7.68196,7.71204,3237.5155734824,0
+EBMT.US,D,20101223,000000,7.68931,7.72711,7.68931,7.72711,18894.185809796,0
+EBMT.US,D,20101227,000000,7.72711,7.78764,7.72711,7.78764,5281.5099532085,0
+EBMT.US,D,20101228,000000,7.80273,7.85532,7.80273,7.85532,10957.116724885,0
+EBMT.US,D,20101229,000000,7.83603,8.06562,7.83603,8.06562,10428.251046215,0
+EBMT.US,D,20101230,000000,8.07326,8.18041,8.07326,8.07326,6444.4018605552,0
+EBMT.US,D,20101231,000000,8.20195,8.20195,8.20195,8.20195,144.97862233822,0
+EBMT.US,D,20110103,000000,8.20351,8.22693,8.17502,8.17502,394.09681846868,0
+EBMT.US,D,20110104,000000,8.2192,8.24153,8.18207,8.2192,10300.629019509,0
+EBMT.US,D,20110105,000000,8.28815,8.31038,8.2192,8.31038,3210.9701919275,0
+EBMT.US,D,20110106,000000,8.31038,8.31038,8.31038,8.31038,144.97862233822,0
+EBMT.US,D,20110107,000000,8.31038,8.31038,8.26552,8.26552,253.20210098506,0
+EBMT.US,D,20110110,000000,8.22693,8.32526,8.2192,8.32526,11680.988860363,0
+EBMT.US,D,20110111,000000,8.2952,8.47737,8.2952,8.40823,8581.3050757234,0
+EBMT.US,D,20110112,000000,8.40823,8.94663,8.40823,8.94663,1718.302967572,0
+EBMT.US,D,20110113,000000,8.767,8.89444,8.01478,8.70373,1324.2061491033,0
+EBMT.US,D,20110114,000000,8.83292,8.83292,8.59864,8.70373,394.09681846868,0
+EBMT.US,D,20110118,000000,8.71107,8.86378,8.54447,8.63722,10222.013851058,0
+EBMT.US,D,20110119,000000,8.58306,8.71107,8.58306,8.71107,527.84470245676,0
+EBMT.US,D,20110120,000000,8.74946,8.74946,8.52292,8.63722,14840.910241608,0
+EBMT.US,D,20110121,000000,8.63722,8.63722,8.63722,8.63722,144.97862233822,0
+EBMT.US,D,20110124,000000,8.63722,8.63722,8.63722,8.63722,144.97862233822,0
+EBMT.US,D,20110125,000000,8.59864,8.63722,8.47737,8.59149,9502.2256204353,0
+EBMT.US,D,20110126,000000,8.59864,8.60578,8.59864,8.60578,253.20210098506,0
+EBMT.US,D,20110127,000000,8.59864,8.63722,8.59864,8.63722,3983.84918566,0
+EBMT.US,D,20110128,000000,8.62988,8.63722,8.55995,8.63722,6861.9811319379,0
+EBMT.US,D,20110131,000000,8.54789,8.63537,8.52556,8.52556,2112.3997860407,0
+EBMT.US,D,20110201,000000,8.50696,8.5528,8.49149,8.52292,3431.5010540758,0
+EBMT.US,D,20110202,000000,8.54447,8.55995,8.44643,8.44643,15353.44030086,0
+EBMT.US,D,20110203,000000,8.45504,8.55995,8.33301,8.33301,29364.296880771,0
+EBMT.US,D,20110204,000000,8.36219,8.49149,8.33301,8.40823,8842.6749864177,0
+EBMT.US,D,20110207,000000,8.34868,8.34868,8.34075,8.34868,527.84470245676,0
+EBMT.US,D,20110209,000000,8.38717,8.38717,8.37052,8.37885,1450.8071995958,0
+EBMT.US,D,20110211,000000,8.38717,8.44643,8.38717,8.41704,1158.8080024921,0
+EBMT.US,D,20110214,000000,8.41704,8.55995,8.41704,8.48433,1301.744672403,0
+EBMT.US,D,20110215,000000,8.48433,8.48433,8.48433,8.48433,2641.2654647111,0
+EBMT.US,D,20110216,000000,8.48433,8.48433,8.48433,8.48433,5809.3546556653,0
+EBMT.US,D,20110217,000000,8.51479,8.52292,8.51479,8.52292,1847.9669467055,0
+EBMT.US,D,20110222,000000,8.52292,8.52292,8.44643,8.44643,3301.8370749423,0
+EBMT.US,D,20110223,000000,8.59864,8.59864,8.59864,8.59864,144.97862233822,0
+EBMT.US,D,20110224,000000,8.62195,8.62195,8.62195,8.62195,144.97862233822,0
+EBMT.US,D,20110301,000000,8.48433,8.52292,8.48433,8.49149,1188.4163126879,0
+EBMT.US,D,20110302,000000,8.52292,8.62195,8.52292,8.62195,665.67649129943,0
+EBMT.US,D,20110303,000000,8.61264,8.63722,8.61264,8.63722,921.94152092543,0
+EBMT.US,D,20110304,000000,8.50696,8.56689,8.48433,8.56689,2772.9713962718,0
+EBMT.US,D,20110307,000000,8.49149,8.62195,8.48433,8.62195,4093.0936405206,0
+EBMT.US,D,20110308,000000,8.55995,8.63722,8.5528,8.63722,3035.3622831798,0
+EBMT.US,D,20110309,000000,8.60578,8.62195,8.55995,8.55995,10053.552775806,0
+EBMT.US,D,20110310,000000,8.52292,8.55995,8.52292,8.55995,5715.4248440096,0
+EBMT.US,D,20110311,000000,8.62195,8.63722,8.55995,8.63722,13163.446322582,0
+EBMT.US,D,20110314,000000,8.55995,8.60578,8.55995,8.60578,1543.716035038,0
+EBMT.US,D,20110315,000000,8.59864,8.63722,8.59149,8.63722,921.94152092543,0
+EBMT.US,D,20110316,000000,8.56689,8.57522,8.55995,8.55995,14839.889265395,0
+EBMT.US,D,20110317,000000,8.55181,8.56689,8.54447,8.55926,3853.164230313,0
+EBMT.US,D,20110318,000000,8.59864,8.59864,8.59864,8.59864,2641.2654647111,0
+EBMT.US,D,20110321,000000,8.59864,8.63722,8.59864,8.63722,11771.855743378,0
+EBMT.US,D,20110322,000000,8.63722,8.63722,8.55995,8.55995,943.38202141208,0
+EBMT.US,D,20110323,000000,8.56689,8.56689,8.55995,8.55995,3516.2420798086,0
+EBMT.US,D,20110324,000000,8.55995,8.63722,8.55995,8.63722,677.92820586323,0
+EBMT.US,D,20110325,000000,8.62988,8.62988,8.62988,8.62988,178.67083738865,0
+EBMT.US,D,20110328,000000,8.66768,8.74946,8.66768,8.74133,3035.3622831798,0
+EBMT.US,D,20110329,000000,8.74133,8.74946,8.7192,8.74946,2112.3997860407,0
+EBMT.US,D,20110331,000000,8.82734,8.82734,8.82734,8.82734,1315.0173631805,0
+EBMT.US,D,20110401,000000,8.83292,8.90187,8.83292,8.90187,845.36830490173,0
+EBMT.US,D,20110404,000000,8.78825,8.78825,8.78825,8.78825,2641.2654647111,0
+EBMT.US,D,20110405,000000,8.81979,8.81979,8.72019,8.72019,309.35579273578,0
+EBMT.US,D,20110406,000000,8.71107,8.71107,8.71107,8.71107,144.97862233822,0
+EBMT.US,D,20110408,000000,8.72019,8.72019,8.72019,8.72019,1188.4163126879,0
+EBMT.US,D,20110412,000000,8.71196,8.72675,8.67983,8.71196,18939.108763196,0
+EBMT.US,D,20110413,000000,8.71107,8.71107,8.71107,8.71107,665.67649129943,0
+EBMT.US,D,20110414,000000,8.71107,8.72577,8.71107,8.71107,4091.0516880933,0
+EBMT.US,D,20110415,000000,8.71196,8.71196,8.71196,8.71196,665.67649129943,0
+EBMT.US,D,20110418,000000,8.67425,8.68776,8.67425,8.67425,1648.8765850438,0
+EBMT.US,D,20110419,000000,8.72019,8.72019,8.71196,8.72019,1318.0802918214,0
+EBMT.US,D,20110420,000000,8.71196,8.71196,8.71196,8.71196,665.67649129943,0
+EBMT.US,D,20110421,000000,8.71196,8.71196,8.71196,8.71196,394.09681846868,0
+EBMT.US,D,20110426,000000,8.71196,8.85623,8.71196,8.73468,4618.89639055,0
+EBMT.US,D,20110427,000000,8.72019,8.72019,8.51479,8.58306,5268.237262431,0
+EBMT.US,D,20110428,000000,8.63722,8.63722,8.63722,8.63722,1358.9193403674,0
+EBMT.US,D,20110429,000000,8.59491,8.59491,8.58765,8.58765,650.36184809469,0
+EBMT.US,D,20110502,000000,8.59149,8.59864,8.58306,8.58306,3463.1513166988,0
+EBMT.US,D,20110503,000000,8.59864,8.59864,8.59864,8.59864,848.43123354268,0
+EBMT.US,D,20110504,000000,8.67983,8.67983,8.67983,8.67983,1021.9971898631,0
+EBMT.US,D,20110505,000000,8.61264,8.61264,8.46121,8.52204,2835.2509453045,0
+EBMT.US,D,20110506,000000,8.57522,8.58306,8.57522,8.57522,1308.8915058985,0
+EBMT.US,D,20110511,000000,8.56689,8.57522,8.53829,8.53829,2740.3001574351,0
+EBMT.US,D,20110512,000000,8.4765,8.4765,8.4765,8.4765,392.05486604138,0
+EBMT.US,D,20110513,000000,8.46121,8.46121,8.44574,8.44574,670.78137236767,0
+EBMT.US,D,20110516,000000,8.44574,8.50598,8.4235,8.4235,2989.4183535655,0
+EBMT.US,D,20110517,000000,8.4,8.4,8.04966,8.23114,660.57161023118,0
+EBMT.US,D,20110519,000000,8.31723,8.31723,8.31723,8.31723,2062.3719515718,0
+EBMT.US,D,20110520,000000,8.37728,8.37728,8.37728,8.37728,525.80275002946,0
+EBMT.US,D,20110523,000000,8.34769,8.34769,8.34769,8.34769,26240.109667004,0
+EBMT.US,D,20110524,000000,8.34769,8.35358,8.34769,8.35358,5223.3143090305,0
+EBMT.US,D,20110525,000000,8.33898,8.33898,8.30872,8.30872,5153.8879265023,0
+EBMT.US,D,20110526,000000,8.34769,8.34769,8.30872,8.30872,3326.3405040698,0
+EBMT.US,D,20110527,000000,8.3235,8.34769,8.30166,8.30872,7692.0347936348,0
+EBMT.US,D,20110531,000000,8.27717,8.33212,8.27717,8.33212,3490.7176744674,0
+EBMT.US,D,20110601,000000,8.30872,8.33125,8.29363,8.33125,6179.96902122,0
+EBMT.US,D,20110602,000000,8.30872,8.30872,8.30872,8.30872,2882.2158511323,0
+EBMT.US,D,20110603,000000,8.30872,8.30872,8.29363,8.30872,2882.2158511323,0
+EBMT.US,D,20110606,000000,8.2713,8.36974,8.23114,8.2713,154420.61036205,0
+EBMT.US,D,20110607,000000,8.2713,8.2713,8.23114,8.23114,9089.7512301208,0
+EBMT.US,D,20110608,000000,8.2097,8.2097,7.99538,8.08109,1994.987521471,0
+EBMT.US,D,20110609,000000,8.12536,8.2713,8.12536,8.23114,2492.2029375183,0
+EBMT.US,D,20110610,000000,8.11674,8.17158,8.11674,8.17158,5211.0625944667,0
+EBMT.US,D,20110613,000000,8.08707,8.15612,8.08707,8.15612,525.80275002946,0
+EBMT.US,D,20110614,000000,8.33125,8.33125,8.08109,8.08109,55102.08625066,0
+EBMT.US,D,20110617,000000,8.07326,8.15612,8.05729,8.14064,7749.2094615992,0
+EBMT.US,D,20110620,000000,8.15612,8.15612,8.13329,8.15612,5641.9145566268,0
+EBMT.US,D,20110621,000000,8.08109,8.13329,8.08109,8.08109,525.80275002946,0
+EBMT.US,D,20110622,000000,8.08109,8.08109,8.08109,8.08109,143.95764612457,0
+EBMT.US,D,20110623,000000,8.08109,8.08109,8.08109,8.08109,870.89271024297,0
+EBMT.US,D,20110624,000000,8.05729,8.05729,8.00293,8.00293,10467.048142333,0
+EBMT.US,D,20110627,000000,8.04966,8.12536,8.02614,8.02614,2882.2158511323,0
+EBMT.US,D,20110628,000000,8.042,8.042,8.042,8.042,406.34853303247,0
+EBMT.US,D,20110629,000000,8.08109,8.08109,8.08109,8.08109,2099.1270952632,0
+EBMT.US,D,20110630,000000,8.14711,8.14711,8.14711,8.14711,907.64785393435,0
+EBMT.US,D,20110701,000000,8.14945,8.14945,8.1425,8.1425,965.84349811237,0
+EBMT.US,D,20110706,000000,8.08206,8.08206,8.08206,8.08206,1246.611956866,0
+EBMT.US,D,20110708,000000,8.08805,8.08805,8.08805,8.08805,2832.1880166636,0
+EBMT.US,D,20110712,000000,8.08206,8.08206,8.08206,8.08206,3152.7745477494,0
+EBMT.US,D,20110713,000000,8.08109,8.11018,8.08109,8.11018,1967.4211637024,0
+EBMT.US,D,20110714,000000,8.042,8.04966,8.0187,8.0187,9336.827473824,0
+EBMT.US,D,20110715,000000,8.03447,8.05807,8.02713,8.02713,9248.0025432366,0
+EBMT.US,D,20110718,000000,8.15612,8.195,8.08109,8.08109,2489.1400088773,0
+EBMT.US,D,20110719,000000,8.08805,8.08805,8.08805,8.08805,143.95764612457,0
+EBMT.US,D,20110726,000000,8.10391,8.10391,8.09568,8.09568,793.29851800561,0
+EBMT.US,D,20110727,000000,8.12614,8.12614,8.042,8.042,9125.4853975986,0
+EBMT.US,D,20110729,000000,8.15348,8.15348,8.03809,8.03809,2182.8471447824,0
+EBMT.US,D,20110801,000000,8.10391,8.11821,8.10391,8.11821,3545.8503900045,0
+EBMT.US,D,20110804,000000,8.09568,8.17335,8.09568,8.17335,1300.7236961894,0
+EBMT.US,D,20110808,000000,8.10391,8.10391,7.98001,7.98001,5016.0561376597,0
+EBMT.US,D,20110809,000000,8.01154,8.05807,8.01154,8.05807,2084.8334282721,0
+EBMT.US,D,20110810,000000,8.05807,8.05807,8.05807,8.05807,6511.7862906561,0
+EBMT.US,D,20110817,000000,8.18128,8.18128,8.05807,8.05807,3129.2920948355,0
+EBMT.US,D,20110819,000000,8.05807,8.06562,8.05807,8.05807,594.20815634397,0
+EBMT.US,D,20110822,000000,8.042,8.042,8.042,8.042,13294.131277929,0
+EBMT.US,D,20110823,000000,7.98001,7.99538,7.98001,7.98001,2473.8253656726,0
+EBMT.US,D,20110825,000000,7.98001,8.32615,7.98001,8.3043,1584.5550835839,0
+EBMT.US,D,20110826,000000,8.22624,8.22624,8.17335,8.17335,6900.7782280566,0
+EBMT.US,D,20110901,000000,8.1425,8.1425,8.1425,8.1425,180.71278981595,0
+EBMT.US,D,20110902,000000,8.03006,8.03006,8.03006,8.03006,390.01291361408,0
+EBMT.US,D,20110907,000000,8.02203,8.02203,8.02203,8.02203,1300.7236961894,0
+EBMT.US,D,20110909,000000,8.0187,8.0187,8.0187,8.0187,2864.8592555003,0
+EBMT.US,D,20110912,000000,8.17335,8.24073,8.13389,8.17335,7007.9807304897,0
+EBMT.US,D,20110913,000000,8.15699,8.18128,8.15699,8.18128,888.24930587501,0
+EBMT.US,D,20110914,000000,8.0187,8.15699,7.98001,8.15699,10022.923489396,0
+EBMT.US,D,20110915,000000,8.02713,8.15699,8.02713,8.15699,35705.580143748,0
+EBMT.US,D,20110916,000000,8.17335,8.17335,7.99538,7.99538,5847.1307755703,0
+EBMT.US,D,20110919,000000,8.05807,8.05807,8.05807,8.05807,390.01291361408,0
+EBMT.US,D,20110920,000000,8.16572,8.16572,8.16572,8.16572,142.93666991092,0
+EBMT.US,D,20110922,000000,8.0187,8.08206,8.0187,8.0187,1749.9532301951,0
+EBMT.US,D,20110926,000000,8.07326,8.13389,8.0187,8.05807,14466.211971199,0
+EBMT.US,D,20110927,000000,8.05807,8.07326,8.05807,8.05807,15222.755345513,0
+EBMT.US,D,20110928,000000,8.042,8.042,8.042,8.042,1045.479642777,0
+EBMT.US,D,20110929,000000,8.17335,8.17335,8.08805,8.08805,6780.3030348458,0
+EBMT.US,D,20110930,000000,8.17502,8.17502,8.07413,8.07413,1836.7362083554,0
+EBMT.US,D,20111003,000000,8.03447,8.09568,8.03447,8.04966,5473.4534813746,0
+EBMT.US,D,20111005,000000,8.0614,8.0614,7.98344,8.02203,15366.712991637,0
+EBMT.US,D,20111006,000000,8.02203,8.02203,8.02203,8.02203,142.93666991092,0
+EBMT.US,D,20111007,000000,8.0187,8.0187,7.98794,7.98794,4675.0500823007,0
+EBMT.US,D,20111010,000000,8.01154,8.05807,8.01154,8.01154,776.96289858722,0
+EBMT.US,D,20111011,000000,7.98794,8.0187,7.94289,8.0187,9776.868221907,0
+EBMT.US,D,20111013,000000,7.88069,7.88069,7.70458,7.87335,1563.1145830973,0
+EBMT.US,D,20111014,000000,7.86846,7.88333,7.85239,7.86846,2214.4974074056,0
+EBMT.US,D,20111017,000000,7.68931,7.68931,7.68931,7.68931,142.93666991092,0
+EBMT.US,D,20111018,000000,8.0187,8.0187,7.8277,7.93476,2173.6583588597,0
+EBMT.US,D,20111025,000000,7.69038,7.69038,7.67501,7.67501,911.73175878894,0
+EBMT.US,D,20111031,000000,7.67638,7.87815,7.67638,7.87815,2672.9157273342,0
+EBMT.US,D,20111101,000000,7.65953,7.65953,7.63613,7.65953,457.39734371494,0
+EBMT.US,D,20111103,000000,7.84494,7.84494,7.72878,7.72878,519.67689274756,0
+EBMT.US,D,20111104,000000,7.69812,7.92232,7.69038,7.79058,3271.2077885328,0
+EBMT.US,D,20111107,000000,7.64396,7.69038,7.64396,7.65199,1793.8552073821,0
+EBMT.US,D,20111108,000000,7.65199,7.65199,7.65199,7.65199,1938.8338297203,0
+EBMT.US,D,20111109,000000,7.3273,7.34287,7.3273,7.34287,650.36184809469,0
+EBMT.US,D,20111110,000000,7.3891,7.3891,7.3891,7.3891,983.2000937444,0
+EBMT.US,D,20111111,000000,7.58999,7.58999,7.4274,7.4274,2200.2037404145,0
+EBMT.US,D,20111114,000000,7.49744,7.49744,7.49744,7.49744,519.67689274756,0
+EBMT.US,D,20111115,000000,7.50468,7.50468,7.50468,7.50468,772.87899373262,0
+EBMT.US,D,20111123,000000,7.48941,7.49744,7.48941,7.49744,4919.0633973629,0
+EBMT.US,D,20111125,000000,7.53602,7.53602,7.53602,7.53602,1291.5349102665,0
+EBMT.US,D,20111128,000000,7.65199,7.65199,7.62868,7.62868,519.67689274756,0
+EBMT.US,D,20111129,000000,7.63613,7.63613,7.52799,7.52799,387.97096118679,0
+EBMT.US,D,20111130,000000,7.53407,7.6516,7.53407,7.6516,4403.47040947,0
+EBMT.US,D,20111201,000000,7.52799,7.5512,7.52799,7.52799,5948.2074207216,0
+EBMT.US,D,20111202,000000,7.64396,7.64396,7.64396,7.64396,829.03268548334,0
+EBMT.US,D,20111205,000000,7.63613,7.65199,7.63613,7.63613,576.85156071193,0
+EBMT.US,D,20111207,000000,7.6131,7.6131,7.6131,7.6131,453.31343886035,0
+EBMT.US,D,20111208,000000,7.58196,7.58196,7.58196,7.58196,1293.5768626939,0
+EBMT.US,D,20111209,000000,7.59772,7.60547,7.56658,7.56658,2477.9092705272,0
+EBMT.US,D,20111212,000000,7.5512,7.6131,7.53602,7.53602,4400.4074808291,0
+EBMT.US,D,20111214,000000,7.53602,7.55894,7.52799,7.53602,905.60590150704,0
+EBMT.US,D,20111216,000000,7.52799,7.63613,7.48941,7.63613,32941.797533399,0
+EBMT.US,D,20111219,000000,7.49744,7.49744,7.49744,7.49744,38815.473690524,0
+EBMT.US,D,20111220,000000,7.51291,7.65199,7.49744,7.6131,3617.31872496,0
+EBMT.US,D,20111221,000000,7.6131,7.6131,7.53602,7.53602,6786.4288921278,0
+EBMT.US,D,20111223,000000,7.51291,7.51291,7.48941,7.49744,7116.2042091366,0
+EBMT.US,D,20111227,000000,7.60547,7.62868,7.60547,7.60547,1839.7991369963,0
+EBMT.US,D,20111228,000000,7.60547,7.6131,7.55894,7.6131,7463.3361217773,0
+EBMT.US,D,20111229,000000,7.60547,7.60547,7.60547,7.60547,246.05526748951,0
+EBMT.US,D,20111230,000000,7.59772,7.6131,7.49744,7.6131,4644.4207958912,0
+EBMT.US,D,20120103,000000,7.51291,7.64396,7.51291,7.53602,4905.7907065855,0
+EBMT.US,D,20120109,000000,7.62055,7.62055,7.62055,7.62055,935.21421170288,0
+EBMT.US,D,20120110,000000,7.62055,7.62055,7.62055,7.62055,141.91569369727,0
+EBMT.US,D,20120111,000000,7.61389,7.61389,7.61389,7.61389,905.60590150704,0
+EBMT.US,D,20120112,000000,7.65297,7.65297,7.61389,7.65297,3781.6958953575,0
+EBMT.US,D,20120117,000000,7.59068,7.65297,7.5751,7.5751,1037.3118330678,0
+EBMT.US,D,20120118,000000,7.65199,7.65199,7.6131,7.62055,1779.561540391,0
+EBMT.US,D,20120119,000000,7.58999,7.58999,7.57451,7.57451,519.67689274756,0
+EBMT.US,D,20120120,000000,7.62143,7.65297,7.62143,7.65297,1682.5688000943,0
+EBMT.US,D,20120123,000000,7.65199,7.65199,7.6131,7.65199,4654.6305580278,0
+EBMT.US,D,20120124,000000,7.64396,7.65199,7.64396,7.65199,4524.9665788943,0
+EBMT.US,D,20120125,000000,7.71361,7.72124,7.67501,7.67501,576.85156071193,0
+EBMT.US,D,20120126,000000,7.58999,7.58999,7.58196,7.58196,1165.9548359876,0
+EBMT.US,D,20120127,000000,7.5751,7.5751,7.5751,7.5751,5044.6434716418,0
+EBMT.US,D,20120131,000000,7.54934,7.60439,7.54934,7.60439,705.49456363176,0
+EBMT.US,D,20120201,000000,7.58245,7.58245,7.53622,7.54377,2272.6930515837,0
+EBMT.US,D,20120202,000000,7.6371,7.6371,7.6371,7.6371,1293.5768626939,0
+EBMT.US,D,20120203,000000,7.53622,7.53622,7.53622,7.53622,376.74022283664,0
+EBMT.US,D,20120206,000000,7.65297,7.65297,7.5751,7.6371,2589.1956778149,0
+EBMT.US,D,20120207,000000,7.61389,7.61389,7.59068,7.59068,1924.5401627291,0
+EBMT.US,D,20120208,000000,7.60625,7.60625,7.60625,7.60625,837.20049519253,0
+EBMT.US,D,20120213,000000,7.59068,7.60625,7.59068,7.59068,2822.9992307407,0
+EBMT.US,D,20120215,000000,7.59068,7.59068,7.59068,7.59068,245.03429127586,0
+EBMT.US,D,20120216,000000,7.59068,7.62956,7.59068,7.62956,245.03429127586,0
+EBMT.US,D,20120217,000000,7.76188,7.79293,7.70685,7.70685,7479.6717411957,0
+EBMT.US,D,20120221,000000,7.7853,7.86325,7.76188,7.86325,14664.281356647,0
+EBMT.US,D,20120222,000000,7.77737,7.86325,7.71525,7.71525,4808.7979662888,0
+EBMT.US,D,20120223,000000,7.66834,7.82446,7.66834,7.7853,3914.422803132,0
+EBMT.US,D,20120224,000000,7.77737,7.86325,7.76943,7.79293,17259.602891743,0
+EBMT.US,D,20120227,000000,7.7853,7.82446,7.7853,7.82446,1541.6740826106,0
+EBMT.US,D,20120228,000000,7.7853,7.7853,7.7853,7.7853,3082.3271890077,0
+EBMT.US,D,20120229,000000,7.60439,7.79244,7.59655,7.7848,1111.8430966642,0
+EBMT.US,D,20120301,000000,7.76188,7.76188,7.70685,7.70685,2378.8745778032,0
+EBMT.US,D,20120302,000000,7.74611,7.74611,7.74611,7.74611,2569.7971297557,0
+EBMT.US,D,20120306,000000,7.74611,7.74611,7.74611,7.74611,140.89471748362,0
+EBMT.US,D,20120312,000000,7.7853,7.7853,7.7853,7.7853,1285.4090529847,0
+EBMT.US,D,20120313,000000,7.82446,7.82446,7.7853,7.82446,4010.3945672149,0
+EBMT.US,D,20120314,000000,7.82446,7.82446,7.74611,7.74611,516.61396410661,0
+EBMT.US,D,20120316,000000,7.69166,7.70685,7.59822,7.70685,2762.7616341354,0
+EBMT.US,D,20120319,000000,7.70685,7.74611,7.69969,7.7231,3164.0052860996,0
+EBMT.US,D,20120320,000000,7.7231,7.7231,7.66834,7.66834,1030.1649995723,0
+EBMT.US,D,20120321,000000,7.7231,7.7853,7.71525,7.7853,3723.5002511795,0
+EBMT.US,D,20120322,000000,7.76943,7.8087,7.76943,7.8087,1030.1649995723,0
+EBMT.US,D,20120323,000000,7.81634,7.83985,7.7853,7.82446,7621.587434893,0
+EBMT.US,D,20120326,000000,7.7853,7.80087,7.77737,7.7853,5183.4962366982,0
+EBMT.US,D,20120327,000000,7.70685,7.76188,7.70685,7.76188,3344.7180759156,0
+EBMT.US,D,20120328,000000,7.7231,7.73858,7.7231,7.7231,1262.9475762844,0
+EBMT.US,D,20120329,000000,7.7853,7.94142,7.7853,7.92536,2822.9992307407,0
+EBMT.US,D,20120403,000000,7.9422,7.9422,7.82369,7.82369,3619.3606773872,0
+EBMT.US,D,20120404,000000,7.79244,7.79244,7.79244,7.79244,193.98548059339,0
+EBMT.US,D,20120405,000000,7.7848,7.80802,7.7848,7.80802,494.15248740632,0
+EBMT.US,D,20120412,000000,7.82446,7.82446,7.8087,7.8087,1285.4090529847,0
+EBMT.US,D,20120416,000000,7.81634,7.81634,7.7853,7.7853,900.5010204388,0
+EBMT.US,D,20120417,000000,7.7848,7.7848,7.7848,7.7848,1477.3525811507,0
+EBMT.US,D,20120418,000000,7.80087,7.8087,7.60625,7.77737,24021.528354744,0
+EBMT.US,D,20120420,000000,7.8709,7.8709,7.85532,7.8709,1798.9600884503,0
+EBMT.US,D,20120424,000000,7.80802,7.90234,7.59655,7.89401,4560.7007463721,0
+EBMT.US,D,20120427,000000,7.97286,7.98001,7.93397,7.93397,644.23599081279,0
+EBMT.US,D,20120430,000000,7.97932,7.97932,7.97932,7.97932,1414.0520559045,0
+EBMT.US,D,20120501,000000,7.98001,7.98001,7.98001,7.98001,245.03429127586,0
+EBMT.US,D,20120502,000000,7.98794,8.03534,7.95817,7.95817,21168.920813807,0
+EBMT.US,D,20120503,000000,7.73778,7.88667,7.73778,7.88667,895.39613937055,0
+EBMT.US,D,20120508,000000,7.73778,7.83907,7.73778,7.7613,5423.4256469057,0
+EBMT.US,D,20120515,000000,7.7613,7.7613,7.7613,7.7613,1253.7587903615,0
+EBMT.US,D,20120516,000000,7.77677,7.96571,7.77677,7.96571,512.53005925202,0
+EBMT.US,D,20120517,000000,7.96571,7.96571,7.96571,7.96571,2550.3985816963,0
+EBMT.US,D,20120518,000000,7.96571,8.01947,7.83907,7.91801,43664.089729145,0
+EBMT.US,D,20120521,000000,7.95817,7.99538,7.95817,7.99538,2422.7765549901,0
+EBMT.US,D,20120522,000000,7.95817,7.95817,7.95817,7.95817,640.15208595819,0
+EBMT.US,D,20120523,000000,7.99538,8.03534,7.99538,8.03534,6433.1711222051,0
+EBMT.US,D,20120524,000000,7.99538,7.99538,7.99538,7.99538,479.85882041523,0
+EBMT.US,D,20120529,000000,7.91801,7.91801,7.86325,7.87815,3379.4312671796,0
+EBMT.US,D,20120604,000000,7.83907,7.83907,7.83907,7.83907,244.01331506222,0
+EBMT.US,D,20120605,000000,7.95817,7.95817,7.95817,7.95817,3951.1779468233,0
+EBMT.US,D,20120607,000000,8.01154,8.01154,8.01154,8.01154,212.36305243908,0
+EBMT.US,D,20120612,000000,7.86325,7.87815,7.83907,7.87815,1233.3392660885,0
+EBMT.US,D,20120614,000000,7.91801,7.91801,7.91801,7.91801,12754.034860908,0
+EBMT.US,D,20120615,000000,7.87815,7.87815,7.83172,7.83907,49708.26891395,0
+EBMT.US,D,20120618,000000,7.83172,7.83172,7.83172,7.83172,244.01331506222,0
+EBMT.US,D,20120619,000000,7.90234,7.91801,7.87815,7.87815,1982.7358069072,0
+EBMT.US,D,20120620,000000,7.80802,7.87815,7.80802,7.87815,2708.6498948119,0
+EBMT.US,D,20120622,000000,7.83907,7.91801,7.83907,7.91801,895.39613937055,0
+EBMT.US,D,20120625,000000,7.86325,7.87815,7.86325,7.87815,383.88705633219,0
+EBMT.US,D,20120628,000000,7.83907,7.83907,7.83907,7.83907,139.87374126997,0
+EBMT.US,D,20120629,000000,7.94985,7.94985,7.83907,7.83907,2170.5954302187,0
+EBMT.US,D,20120703,000000,7.98794,7.98794,7.92154,7.92154,526.8237262431,0
+EBMT.US,D,20120705,000000,8.02713,8.05973,7.96571,8.03534,15529.048209608,0
+EBMT.US,D,20120706,000000,8.00371,8.11262,8.00371,8.11262,315.48165001768,0
+EBMT.US,D,20120709,000000,8.0759,8.0759,7.91801,7.93397,1607.0165602842,0
+EBMT.US,D,20120710,000000,7.95817,7.95817,7.95817,7.95817,7019.2114688398,0
+EBMT.US,D,20120711,000000,7.95817,7.95817,7.91801,7.91801,942.36104519842,0
+EBMT.US,D,20120712,000000,8.06747,8.06747,8.06747,8.06747,513.55103546566,0
+EBMT.US,D,20120713,000000,8.0514,8.0514,8.0514,8.0514,139.87374126997,0
+EBMT.US,D,20120717,000000,8.0759,8.0759,8.0759,8.0759,640.15208595819,0
+EBMT.US,D,20120718,000000,8.04367,8.04367,7.90969,7.90969,1850.0088991328,0
+EBMT.US,D,20120720,000000,8.03534,8.04612,8.03534,8.04612,829.03268548334,0
+EBMT.US,D,20120723,000000,7.99538,7.99538,7.99538,7.99538,244.01331506222,0
+EBMT.US,D,20120724,000000,8.0278,8.0278,7.98794,8.0278,445.14562915115,0
+EBMT.US,D,20120725,000000,8.05415,8.05415,7.85621,7.87991,2422.7765549901,0
+EBMT.US,D,20120726,000000,7.89568,7.98961,7.89568,7.98961,1276.2202670618,0
+EBMT.US,D,20120727,000000,7.85532,7.85532,7.83985,7.83985,1084.2767388957,0
+EBMT.US,D,20120803,000000,7.89568,8.10862,7.89568,8.10862,4533.1343886035,0
+EBMT.US,D,20120807,000000,8.03809,8.03809,7.94377,8.02203,1726.4707772812,0
+EBMT.US,D,20120808,000000,7.90331,7.93574,7.90331,7.93574,890.29125830231,0
+EBMT.US,D,20120809,000000,8.0045,8.0045,8.0045,8.0045,242.99233884856,0
+EBMT.US,D,20120810,000000,7.98275,7.98275,7.91125,7.91125,381.84510390489,0
+EBMT.US,D,20120814,000000,7.91125,7.91125,7.91125,7.91125,138.85276505633,0
+EBMT.US,D,20120816,000000,7.9043,7.93574,7.9043,7.93574,917.85761607084,0
+EBMT.US,D,20120820,000000,8.10862,8.11586,8.09303,8.11586,10509.929143307,0
+EBMT.US,D,20120821,000000,8.09303,8.09303,8.09303,8.09303,138.85276505633,0
+EBMT.US,D,20120822,000000,7.97472,8.05651,7.95974,8.01389,636.0681811036,0
+EBMT.US,D,20120823,000000,7.97472,7.97472,7.97472,7.97472,238.90843399397,0
+EBMT.US,D,20120828,000000,8.01389,8.11586,8.01389,8.0854,2237.9798603196,0
+EBMT.US,D,20120829,000000,8.00548,8.10862,7.99774,8.10862,2198.1617879872,0
+EBMT.US,D,20120904,000000,7.93574,8.11429,7.93574,8.11429,510.48810682471,0
+EBMT.US,D,20120905,000000,8.09303,8.09303,8.09303,8.09303,242.99233884856,0
+EBMT.US,D,20120906,000000,7.99774,8.13232,7.99774,8.09303,26341.186312156,0
+EBMT.US,D,20120910,000000,8.09303,8.18775,8.09303,8.18775,9896.3224389039,0
+EBMT.US,D,20120911,000000,8.17248,8.17335,8.16483,8.17335,22605.434346412,0
+EBMT.US,D,20120912,000000,8.25053,8.25053,8.22693,8.22693,8338.3127368749,0
+EBMT.US,D,20120913,000000,8.15612,8.15612,8.09303,8.10862,7928.9012752015,0
+EBMT.US,D,20120914,000000,8.11919,8.17248,8.11919,8.17248,381.84510390489,0
+EBMT.US,D,20120917,000000,8.11586,8.11586,8.10136,8.10136,753.48044567328,0
+EBMT.US,D,20120919,000000,8.10862,8.10862,8.10136,8.10136,1079.1718578275,0
+EBMT.US,D,20120921,000000,8.09303,8.10136,8.04534,8.06228,8751.8081034029,0
+EBMT.US,D,20120924,000000,8.09303,8.10136,8.09303,8.10136,1646.8346326166,0
+EBMT.US,D,20120925,000000,8.10862,8.10862,8.10862,8.10862,138.85276505633,0
+EBMT.US,D,20120926,000000,8.25053,8.25053,8.10136,8.25053,335.90117429066,0
+EBMT.US,D,20120927,000000,8.17248,8.56602,8.13232,8.56602,20639.034158923,0
+EBMT.US,D,20120928,000000,8.46484,8.56602,8.28276,8.56602,3548.9133186454,0
+EBMT.US,D,20121001,000000,8.53585,8.53585,8.31439,8.31439,890.29125830231,0
+EBMT.US,D,20121002,000000,8.47179,8.47179,8.30705,8.30705,1393.6325316315,0
+EBMT.US,D,20121003,000000,8.38628,8.38628,8.28276,8.28276,1519.2126059103,0
+EBMT.US,D,20121004,000000,8.31439,8.52018,8.14064,8.52018,16369.311633442,0
+EBMT.US,D,20121005,000000,8.44123,8.44123,8.29049,8.39314,129585.36396502,0
+EBMT.US,D,20121008,000000,8.36974,8.40823,8.36053,8.36974,57700.470714398,0
+EBMT.US,D,20121009,000000,8.28276,8.29049,8.28276,8.29049,1140.4304306464,0
+EBMT.US,D,20121010,000000,8.29049,8.29049,8.29049,8.29049,1010.7664515129,0
+EBMT.US,D,20121011,000000,8.35288,8.35288,8.35288,8.35288,180.71278981595,0
+EBMT.US,D,20121015,000000,8.34672,8.34672,8.28276,8.28276,242.99233884856,0
+EBMT.US,D,20121017,000000,8.34672,8.39823,8.34672,8.36974,1348.7095782309,0
+EBMT.US,D,20121018,000000,8.40823,8.40823,8.40823,8.40823,3672.451440497,0
+EBMT.US,D,20121019,000000,8.38628,8.38628,8.32958,8.32958,636.0681811036,0
+EBMT.US,D,20121022,000000,8.34672,8.34672,8.34672,8.34672,242.99233884856,0
+EBMT.US,D,20121023,000000,8.31439,8.31439,8.29049,8.29049,1127.1577398689,0
+EBMT.US,D,20121026,000000,8.47737,8.47737,8.47737,8.47737,138.85276505633,0
+EBMT.US,D,20121031,000000,8.45681,8.48697,8.45681,8.48697,1260.905623857,0
+EBMT.US,D,20121101,000000,8.45681,8.45681,8.0948,8.32958,1389.5486267769,0
+EBMT.US,D,20121102,000000,8.53829,8.53829,8.53829,8.53829,749.39654081868,0
+EBMT.US,D,20121105,000000,8.53829,8.53829,8.31528,8.47463,2090.9592855541,0
+EBMT.US,D,20121106,000000,8.32272,8.48864,8.27453,8.34769,5877.7600619798,0
+EBMT.US,D,20121107,000000,8.33125,8.36141,8.30793,8.30793,3469.2771739808,0
+EBMT.US,D,20121109,000000,8.30793,8.30793,8.28363,8.30793,2090.9592855541,0
+EBMT.US,D,20121113,000000,8.30793,8.30793,8.30793,8.30793,218.48890972098,0
+EBMT.US,D,20121114,000000,8.33741,8.33741,8.33741,8.33741,137.83178884267,0
+EBMT.US,D,20121115,000000,8.30793,8.30793,8.08442,8.18775,4779.189656093,0
+EBMT.US,D,20121119,000000,8.18951,8.18951,8.18775,8.18775,1642.750727762,0
+EBMT.US,D,20121126,000000,8.38717,8.38717,8.18775,8.38717,8428.1586436761,0
+EBMT.US,D,20121127,000000,8.27453,8.38717,8.27453,8.38717,4200.2961429537,0
+EBMT.US,D,20121130,000000,8.38717,8.38717,8.38717,8.38717,1257.8426952161,0
+EBMT.US,D,20121203,000000,8.37885,8.38717,8.34309,8.34309,16586.779566949,0
+EBMT.US,D,20121204,000000,7.94985,8.33125,7.94985,8.26817,3393.7249341707,0
+EBMT.US,D,20121205,000000,8.18775,8.18775,8.18128,8.18128,1581.492154943,0
+EBMT.US,D,20121207,000000,7.97286,8.19686,7.9665,8.03721,885.18637723406,0
+EBMT.US,D,20121210,000000,8.20351,8.20351,8.20351,8.20351,241.97136263491,0
+EBMT.US,D,20121213,000000,8.19686,8.19686,8.19686,8.19686,378.78217526394,0
+EBMT.US,D,20121214,000000,8.17248,8.34769,8.17248,8.26885,3555.0391759273,0
+EBMT.US,D,20121217,000000,8.18775,8.18775,8.16826,8.16826,10061.720585515,0
+EBMT.US,D,20121218,000000,8.15612,8.15612,8.15612,8.15612,2263.5042656608,0
+EBMT.US,D,20121219,000000,8.04436,8.18951,8.04436,8.18775,7620.5664586793,0
+EBMT.US,D,20121220,000000,8.18128,8.18775,8.18128,8.18775,869.87173402931,0
+EBMT.US,D,20121224,000000,8.06904,8.34769,8.06904,8.12359,8176.9984951183,0
+EBMT.US,D,20121226,000000,8.06904,8.06904,8.06904,8.06904,1270.0944097799,0
+EBMT.US,D,20121228,000000,8.11508,8.11508,8.10862,8.10862,1262.9475762844,0
+EBMT.US,D,20121231,000000,8.18775,8.22791,8.18128,8.22791,21223.032553131,0
+EBMT.US,D,20130102,000000,8.34769,8.34769,8.34672,8.34769,11185.815396743,0
+EBMT.US,D,20130103,000000,8.22791,8.22791,8.22791,8.22791,231.76160049842,0
+EBMT.US,D,20130104,000000,8.15612,8.15612,8.15612,8.15612,449.22953400575,0
+EBMT.US,D,20130108,000000,8.18775,8.73566,8.18775,8.54535,13620.843666296,0
+EBMT.US,D,20130109,000000,8.71196,8.73566,8.54535,8.54535,4403.47040947,0
+EBMT.US,D,20130110,000000,8.58591,8.73566,8.58591,8.73566,3294.6902414467,0
+EBMT.US,D,20130111,000000,8.77042,8.77042,8.59403,8.61714,631.98427624899,0
+EBMT.US,D,20130114,000000,8.6668,8.6668,8.6668,8.6668,378.78217526394,0
+EBMT.US,D,20130115,000000,8.64281,8.64281,8.62449,8.62449,1034.2489044269,0
+EBMT.US,D,20130116,000000,8.58591,8.58591,8.45769,8.45769,749.39654081868,0
+EBMT.US,D,20130118,000000,8.79952,8.79952,8.54535,8.54535,3935.8633036186,0
+EBMT.US,D,20130122,000000,8.79952,8.79952,8.62634,8.62634,1004.640594231,0
+EBMT.US,D,20130123,000000,8.72675,8.78532,8.69521,8.70373,7261.1828314748,0
+EBMT.US,D,20130124,000000,8.63438,8.74408,8.59403,8.59403,7235.6584261335,0
+EBMT.US,D,20130125,000000,8.60128,8.61714,8.52988,8.54535,20716.628351161,0
+EBMT.US,D,20130129,000000,8.53829,8.53829,8.53829,8.53829,137.83178884267,0
+EBMT.US,D,20130130,000000,8.4666,8.4666,8.26817,8.34769,32572.204144058,0
+EBMT.US,D,20130131,000000,8.48864,8.48864,8.4098,8.45769,1352.7934830855,0
+EBMT.US,D,20130204,000000,8.52988,8.52988,8.52988,8.52988,631.98427624899,0
+EBMT.US,D,20130205,000000,8.56876,8.57788,8.50509,8.57788,1513.0867486285,0
+EBMT.US,D,20130206,000000,8.56083,8.58678,8.56083,8.56083,1625.3941321299,0
+EBMT.US,D,20130207,000000,8.56083,8.63624,8.52292,8.63624,1605.9955840705,0
+EBMT.US,D,20130212,000000,8.67425,8.67425,8.67425,8.67425,136.81081262902,0
+EBMT.US,D,20130213,000000,8.58678,8.58678,8.58678,8.58678,710.59944470001,0
+EBMT.US,D,20130214,000000,8.57885,8.57885,8.28188,8.28188,6901.7992042701,0
+EBMT.US,D,20130215,000000,8.21821,8.4432,8.21821,8.4432,41984.583857692,0
+EBMT.US,D,20130219,000000,8.4432,8.4432,8.40196,8.40196,1498.7930816373,0
+EBMT.US,D,20130220,000000,8.4432,8.4432,8.43487,8.43487,1754.0371350497,0
+EBMT.US,D,20130222,000000,8.338,8.34672,8.29049,8.31439,6690.4571280447,0
+EBMT.US,D,20130225,000000,8.31439,8.31439,8.27376,8.27376,3746.9827040934,0
+EBMT.US,D,20130227,000000,8.32272,8.32272,8.32272,8.32272,255.24405341236,0
+EBMT.US,D,20130301,000000,8.28188,8.28902,8.28188,8.28188,1246.611956866,0
+EBMT.US,D,20130304,000000,8.27376,8.71392,8.16228,8.59491,25347.776456274,0
+EBMT.US,D,20130305,000000,8.53829,8.53829,8.53829,8.53829,240.95038642127,0
+EBMT.US,D,20130306,000000,8.60226,8.67425,8.60226,8.67425,877.01856752486,0
+EBMT.US,D,20130307,000000,8.69736,8.69736,8.28188,8.30705,4347.3167177193,0
+EBMT.US,D,20130308,000000,8.36141,8.37806,8.3192,8.33046,877.01856752486,0
+EBMT.US,D,20130311,000000,8.31439,8.31439,8.31439,8.31439,136.81081262902,0
+EBMT.US,D,20130313,000000,8.33046,8.42791,8.33046,8.42791,627.9003713944,0
+EBMT.US,D,20130314,000000,8.48962,8.60226,8.48962,8.60226,453.31343886035,0
+EBMT.US,D,20130318,000000,8.54623,8.54623,8.38354,8.38354,376.74022283664,0
+EBMT.US,D,20130320,000000,8.59491,8.59491,8.59491,8.59491,136.81081262902,0
+EBMT.US,D,20130321,000000,8.59491,8.59491,8.59491,8.59491,240.95038642127,0
+EBMT.US,D,20130325,000000,8.60226,8.69736,8.33555,8.63624,8512.8996694089,0
+EBMT.US,D,20130326,000000,8.62724,8.62724,8.62724,8.62724,2873.0270652095,0
+EBMT.US,D,20130327,000000,8.62724,8.62724,8.61812,8.61812,1248.6539092932,0
+EBMT.US,D,20130328,000000,8.69736,8.76436,8.69736,8.76436,7951.3627519018,0
+EBMT.US,D,20130401,000000,8.72214,8.72214,8.72214,8.72214,705.49456363176,0
+EBMT.US,D,20130402,000000,8.69736,8.69736,8.69736,8.69736,930.10933063463,0
+EBMT.US,D,20130405,000000,8.61812,8.69736,8.60226,8.60226,8498.6060024179,0
+EBMT.US,D,20130409,000000,8.60999,8.78738,8.60226,8.78738,1492.6672243555,0
+EBMT.US,D,20130410,000000,8.79492,8.85819,8.76436,8.85819,16996.191028622,0
+EBMT.US,D,20130411,000000,8.85819,8.85819,8.85819,8.85819,159.27228932931,0
+EBMT.US,D,20130412,000000,8.65133,8.79492,8.60226,8.79492,21081.116859434,0
+EBMT.US,D,20130415,000000,8.67983,8.67983,8.67425,8.67425,958.69666461682,0
+EBMT.US,D,20130418,000000,8.67983,8.77533,8.66768,8.67425,4534.1553648172,0
+EBMT.US,D,20130419,000000,8.60226,8.60226,8.60226,8.60226,136.81081262902,0
+EBMT.US,D,20130422,000000,8.80128,8.80128,8.80128,8.80128,136.81081262902,0
+EBMT.US,D,20130424,000000,8.52292,8.74604,8.52292,8.52292,240.95038642127,0
+EBMT.US,D,20130426,000000,8.56965,8.56965,8.56965,8.56965,136.81081262902,0
+EBMT.US,D,20130429,000000,8.60226,8.60226,8.60226,8.60226,136.81081262902,0
+EBMT.US,D,20130430,000000,8.60999,8.79492,8.56965,8.63624,558.47398886624,0
+EBMT.US,D,20130501,000000,8.59491,8.59491,8.56965,8.56965,4750.6023221109,0
+EBMT.US,D,20130502,000000,8.49716,8.57885,8.4098,8.55368,12612.119167212,0
+EBMT.US,D,20130503,000000,8.55368,8.55455,8.55368,8.55368,1248.6539092932,0
+EBMT.US,D,20130506,000000,8.56504,8.56504,8.56504,8.56504,136.81081262902,0
+EBMT.US,D,20130507,000000,8.61812,8.61812,8.61812,8.61812,502.32029711552,0
+EBMT.US,D,20130508,000000,8.76436,8.76436,8.76436,8.76436,136.81081262902,0
+EBMT.US,D,20130513,000000,8.60226,8.60226,8.41891,8.41891,18780.857450081,0
+EBMT.US,D,20130514,000000,8.43487,8.84331,8.43487,8.80128,31170.403802718,0
+EBMT.US,D,20130515,000000,8.82068,8.86004,8.78189,8.78189,3836.8286108946,0
+EBMT.US,D,20130517,000000,8.63722,8.63722,8.63722,8.63722,623.8164665398,0
+EBMT.US,D,20130520,000000,8.67425,8.86004,8.67425,8.86004,2357.4340773165,0
+EBMT.US,D,20130523,000000,8.78189,8.78189,8.53829,8.53829,4249.3030012089,0
+EBMT.US,D,20130524,000000,8.55632,8.57248,8.54623,8.57248,3063.949617162,0
+EBMT.US,D,20130528,000000,8.66084,8.66084,8.54623,8.57885,1366.0661738629,0
+EBMT.US,D,20130529,000000,8.59589,8.71568,8.56151,8.57062,6244.2905226799,0
+EBMT.US,D,20130530,000000,8.47463,8.47463,8.47463,8.47463,591.14522770302,0
+EBMT.US,D,20130531,000000,8.56778,8.58591,8.4861,8.57698,8483.2913592131,0
+EBMT.US,D,20130603,000000,8.78189,8.79688,8.61098,8.61098,1366.0661738629,0
+EBMT.US,D,20130605,000000,8.56151,8.56151,8.52292,8.52292,623.8164665398,0
+EBMT.US,D,20130607,000000,8.61911,8.61911,8.61911,8.61911,1540.6531063969,0
+EBMT.US,D,20130610,000000,8.61911,8.81245,8.52292,8.61098,2638.2025360702,0
+EBMT.US,D,20130613,000000,8.61911,8.62811,8.61098,8.62811,994.43083209454,0
+EBMT.US,D,20130617,000000,8.78189,8.78189,8.78189,8.78189,135.78983641538,0
+EBMT.US,D,20130618,000000,8.75692,8.75692,8.75692,8.75692,135.78983641538,0
+EBMT.US,D,20130619,000000,8.66867,8.66867,8.53829,8.66867,5798.1239173151,0
+EBMT.US,D,20130620,000000,8.60314,8.60314,8.45769,8.48169,8567.0114087324,0
+EBMT.US,D,20130621,000000,8.53829,8.54623,8.53829,8.53829,1488.5833195009,0
+EBMT.US,D,20130624,000000,8.53829,8.77435,8.53829,8.77435,3972.6184473099,0
+EBMT.US,D,20130625,000000,8.76622,8.76622,8.61911,8.73762,12375.252685644,0
+EBMT.US,D,20130626,000000,8.66084,8.66084,8.66084,8.66084,135.78983641538,0
+EBMT.US,D,20130627,000000,8.69824,8.69824,8.65231,8.66084,6967.1416819437,0
+EBMT.US,D,20130628,000000,8.59589,8.59589,8.59589,8.59589,135.78983641538,0
+EBMT.US,D,20130701,000000,8.7479,8.7479,8.62811,8.62811,623.8164665398,0
+EBMT.US,D,20130702,000000,8.66964,8.66964,8.66084,8.66867,871.91368645662,0
+EBMT.US,D,20130703,000000,8.69824,8.73126,8.69824,8.73126,3491.7386506811,0
+EBMT.US,D,20130705,000000,8.66867,8.86004,8.66084,8.66867,64633.920181291,0
+EBMT.US,D,20130708,000000,8.70756,8.70756,8.67425,8.67425,7202.9871872967,0
+EBMT.US,D,20130710,000000,8.58765,8.58765,8.58765,8.58765,135.78983641538,0
+EBMT.US,D,20130711,000000,8.66084,8.66867,8.61098,8.66084,9160.1985888627,0
+EBMT.US,D,20130712,000000,8.6816,8.85271,8.67425,8.67425,1238.4441471568,0
+EBMT.US,D,20130715,000000,8.75692,8.76622,8.66084,8.66867,5785.8722027513,0
+EBMT.US,D,20130716,000000,8.70756,8.70756,8.70756,8.70756,135.78983641538,0
+EBMT.US,D,20130717,000000,8.7238,8.83635,8.7238,8.76622,4725.0779167695,0
+EBMT.US,D,20130718,000000,8.7479,8.78189,8.73849,8.78189,3226.2848351322,0
+EBMT.US,D,20130719,000000,8.83635,8.86004,8.83635,8.86004,8194.3550907503,0
+EBMT.US,D,20130722,000000,8.86004,9.08651,8.78189,8.98219,30737.509888129,0
+EBMT.US,D,20130723,000000,9.22293,9.28122,8.94086,9.28122,1864.3025661238,0
+EBMT.US,D,20130724,000000,9.3773,9.5918,9.3773,9.5918,2958.789067156,0
+EBMT.US,D,20130725,000000,9.55263,9.68779,9.55263,9.582,2380.9165302304,0
+EBMT.US,D,20130726,000000,9.55948,9.69268,9.55948,9.69268,10145.440635035,0
+EBMT.US,D,20130729,000000,9.5732,9.64566,9.5732,9.61922,5587.8028173033,0
+EBMT.US,D,20130730,000000,9.582,9.582,9.07132,9.13587,1555.9677496017,0
+EBMT.US,D,20130731,000000,9.10178,9.23176,9.10178,9.23176,928.06737820733,0
+EBMT.US,D,20130801,000000,9.24919,9.4057,9.24919,9.34498,3708.1856079747,0
+EBMT.US,D,20130802,000000,8.98219,9.10178,8.98219,9.00776,4545.3861031673,0
+EBMT.US,D,20130806,000000,9.06417,9.06417,9.06417,9.06417,623.8164665398,0
+EBMT.US,D,20130807,000000,9.31265,9.36064,9.06417,9.28798,1457.9540330914,0
+EBMT.US,D,20130808,000000,9.10178,9.45761,9.10178,9.10178,1120.0109063734,0
+EBMT.US,D,20130809,000000,9.11764,9.11764,9.06417,9.06417,424.72610487816,0
+EBMT.US,D,20130812,000000,9.08651,9.10178,9.06417,9.06417,6265.7310231666,0
+EBMT.US,D,20130813,000000,9.11764,9.23176,9.11764,9.23176,502.32029711552,0
+EBMT.US,D,20130814,000000,9.19903,9.32343,9.17602,9.3156,2430.9443646993,0
+EBMT.US,D,20130815,000000,9.1914,9.3107,9.14536,9.15379,1075.0879529728,0
+EBMT.US,D,20130819,000000,9.32343,9.32343,9.25105,9.25105,496.19443983362,0
+EBMT.US,D,20130820,000000,9.30776,9.32833,9.2152,9.32343,1974.567997198,0
+EBMT.US,D,20130821,000000,9.34792,9.34792,9.2104,9.32343,6044.1791848046,0
+EBMT.US,D,20130823,000000,9.25878,9.28994,9.25878,9.28994,1109.8011442369,0
+EBMT.US,D,20130826,000000,9.5634,9.5634,9.177,9.4008,14703.078452765,0
+EBMT.US,D,20130827,000000,9.20649,9.28994,9.17602,9.17602,2751.5308957852,0
+EBMT.US,D,20130828,000000,9.25878,9.29973,9.05849,9.15379,2335.9935768299,0
+EBMT.US,D,20130829,000000,9.19903,9.19903,9.06515,9.08651,1294.5978389075,0
+EBMT.US,D,20130830,000000,9.02098,9.07975,8.99923,8.99923,2035.826570017,0
+EBMT.US,D,20130903,000000,9.00863,9.00863,8.65133,8.87581,5943.1025396534,0
+EBMT.US,D,20130904,000000,8.88512,8.91784,8.72214,8.72214,2095.0431904087,0
+EBMT.US,D,20130905,000000,8.73762,8.73762,8.72214,8.72214,1304.807601044,0
+EBMT.US,D,20130906,000000,8.74692,8.9249,8.74692,8.9009,736.12385004124,0
+EBMT.US,D,20130909,000000,8.70656,8.80315,8.70656,8.80315,371.6353417684,0
+EBMT.US,D,20130910,000000,8.81166,8.81166,8.79589,8.79589,238.90843399397,0
+EBMT.US,D,20130911,000000,8.82068,8.83537,8.78825,8.78825,736.12385004124,0
+EBMT.US,D,20130912,000000,8.73762,8.73762,8.73762,8.73762,134.76886020172,0
+EBMT.US,D,20130913,000000,8.78825,8.78825,8.78825,8.78825,238.90843399397,0
+EBMT.US,D,20130916,000000,8.83537,8.88512,8.73762,8.73762,6165.6753542289,0
+EBMT.US,D,20130917,000000,8.72214,8.72214,8.67327,8.67327,1085.2977151093,0
+EBMT.US,D,20130918,000000,8.69736,8.86867,8.67327,8.86867,1561.07263067,0
+EBMT.US,D,20130919,000000,8.86867,8.86867,8.78825,8.78825,238.90843399397,0
+EBMT.US,D,20130920,000000,8.86867,8.9009,8.86867,8.9009,2107.2949049724,0
+EBMT.US,D,20130923,000000,8.88512,8.88512,8.70656,8.70656,1974.567997198,0
+EBMT.US,D,20130924,000000,8.87581,8.87581,8.72929,8.72929,238.90843399397,0
+EBMT.US,D,20130926,000000,8.85181,8.85181,8.82068,8.82068,238.90843399397,0
+EBMT.US,D,20130927,000000,8.83537,8.87581,8.73762,8.76533,987.283998599,0
+EBMT.US,D,20130930,000000,8.87581,8.87581,8.79589,8.79589,238.90843399397,0
+EBMT.US,D,20131001,000000,8.85181,8.89444,8.72929,8.89444,2712.7337996665,0
+EBMT.US,D,20131002,000000,8.87581,8.87581,8.82068,8.84331,736.12385004124,0
+EBMT.US,D,20131003,000000,8.87581,8.9009,8.84331,8.84331,867.82978160202,0
+EBMT.US,D,20131004,000000,8.9009,8.94947,8.87581,8.91784,12579.447928375,0
+EBMT.US,D,20131007,000000,8.90931,8.90931,8.70656,8.72929,2962.8729720106,0
+EBMT.US,D,20131008,000000,8.74692,8.86867,8.74692,8.86004,987.283998599,0
+EBMT.US,D,20131009,000000,8.86004,8.91784,8.81166,8.91784,1974.567997198,0
+EBMT.US,D,20131010,000000,8.9249,8.9249,8.84331,8.91784,6558.751196484,0
+EBMT.US,D,20131011,000000,8.91784,8.91784,8.84331,8.91784,2301.2803855658,0
+EBMT.US,D,20131014,000000,8.87581,8.9579,8.83537,8.94086,16633.744472776,0
+EBMT.US,D,20131015,000000,8.9009,8.9579,8.9009,8.9579,5920.6410629531,0
+EBMT.US,D,20131016,000000,8.9579,8.9579,8.91784,8.91784,3333.4873375654,0
+EBMT.US,D,20131017,000000,8.9336,8.94086,8.82929,8.83537,4809.8189425025,0
+EBMT.US,D,20131018,000000,8.94947,8.94947,8.91784,8.91784,2219.6022884739,0
+EBMT.US,D,20131021,000000,8.85181,8.86004,8.82068,8.86004,2466.6785321771,0
+EBMT.US,D,20131022,000000,8.72929,8.87581,8.67327,8.74692,14432.519756149,0
+EBMT.US,D,20131024,000000,8.90931,8.90931,8.80315,8.80315,4071.6531400339,0
+EBMT.US,D,20131025,000000,8.72214,8.9009,8.72214,8.82929,3577.5006526276,0
+EBMT.US,D,20131028,000000,8.79589,8.79589,8.71392,8.71392,31207.158946408,0
+EBMT.US,D,20131029,000000,8.75593,8.81166,8.69736,8.81166,13817.892075532,0
+EBMT.US,D,20131030,000000,8.79589,8.84331,8.79589,8.83537,3577.5006526276,0
+EBMT.US,D,20131031,000000,8.77336,8.89444,8.77336,8.89444,34224.143657742,0
+EBMT.US,D,20131101,000000,8.83537,8.94947,8.83537,8.94947,1851.0298753464,0
+EBMT.US,D,20131104,000000,8.87581,8.94947,8.75593,8.9009,33431.86611595,0
+EBMT.US,D,20131105,000000,8.82929,8.83537,8.75593,8.83537,6787.4498683414,0
+EBMT.US,D,20131106,000000,8.87581,8.87581,8.87581,8.87581,2712.7337996665,0
+EBMT.US,D,20131107,000000,8.94947,8.94947,8.94947,8.94947,371.6353417684,0
+EBMT.US,D,20131108,000000,8.91784,8.91784,8.82068,8.82068,617.69060925791,0
+EBMT.US,D,20131111,000000,8.87581,8.87581,8.79589,8.79589,7591.9791246972,0
+EBMT.US,D,20131112,000000,8.87581,8.87581,8.87581,8.87581,25903.187516499,0
+EBMT.US,D,20131113,000000,8.91127,8.92782,8.79022,8.92782,4079.8209497431,0
+EBMT.US,D,20131114,000000,8.78277,8.82254,8.78277,8.82254,2082.7914758449,0
+EBMT.US,D,20131115,000000,8.81342,8.81342,8.78277,8.78277,29528.674051169,0
+EBMT.US,D,20131118,000000,8.85358,8.93654,8.85358,8.92782,13110.355559472,0
+EBMT.US,D,20131119,000000,8.92782,8.93654,8.81342,8.81342,32181.17025423,0
+EBMT.US,D,20131120,000000,8.82254,8.85358,8.82254,8.85358,3675.514369138,0
+EBMT.US,D,20131122,000000,8.93654,8.93654,8.93654,8.93654,133.74788398808,0
+EBMT.US,D,20131125,000000,8.92782,8.93654,8.92782,8.93654,26470.850291289,0
+EBMT.US,D,20131127,000000,8.96925,8.96925,8.96925,8.96925,4414.7011478201,0
+EBMT.US,D,20131129,000000,8.9765,8.9765,8.9765,8.9765,369.59338934109,0
+EBMT.US,D,20131202,000000,8.89444,8.9196,8.85358,8.90364,31982.079892569,0
+EBMT.US,D,20131203,000000,8.91127,8.91127,8.89444,8.89444,237.88745778032,0
+EBMT.US,D,20131204,000000,8.85358,8.93654,8.85358,8.88688,18260.15958112,0
+EBMT.US,D,20131205,000000,8.85358,8.85358,8.84525,8.85358,14088.450772148,0
+EBMT.US,D,20131206,000000,8.83821,8.93654,8.83821,8.92782,13110.355559472,0
+EBMT.US,D,20131209,000000,8.86181,8.86181,8.86181,8.86181,7476.6088125548,0
+EBMT.US,D,20131210,000000,8.89444,8.9765,8.89444,8.9765,148517.32589473,0
+EBMT.US,D,20131211,000000,8.92782,8.96162,8.89444,8.89444,76342.475399423,0
+EBMT.US,D,20131212,000000,8.90364,8.9765,8.90364,8.9765,3919.5276842001,0
+EBMT.US,D,20131216,000000,8.9765,8.9765,8.89444,8.89444,4285.0371686867,0
+EBMT.US,D,20131217,000000,8.88688,8.9765,8.85358,8.9765,2993.5022584201,0
+EBMT.US,D,20131218,000000,8.89444,8.9765,8.89444,8.9765,493.13151119268,0
+EBMT.US,D,20131220,000000,8.89444,8.93654,8.89444,8.93654,6675.14248484,0
+EBMT.US,D,20131223,000000,8.90364,8.9765,8.90364,8.96925,2082.7914758449,0
+EBMT.US,D,20131224,000000,8.93654,8.93654,8.92587,8.92587,2403.3780069307,0
+EBMT.US,D,20131226,000000,8.90364,8.93654,8.90364,8.90364,5760.3477974101,0
+EBMT.US,D,20131230,000000,8.95242,8.95242,8.95242,8.95242,369.59338934109,0
+EBMT.US,D,20131231,000000,8.92782,8.93557,8.92782,8.93557,1837.757184569,0
+EBMT.US,D,20140102,000000,8.93654,8.93654,8.91127,8.91607,2583.0698205331,0
+EBMT.US,D,20140103,000000,8.91686,8.91686,8.90364,8.9056,1287.4510054119,0
+EBMT.US,D,20140106,000000,8.90364,8.96925,8.90364,8.90364,41416.921082902,0
+EBMT.US,D,20140107,000000,8.93654,8.93654,8.93654,8.93654,369.59338934109,0
+EBMT.US,D,20140108,000000,8.9765,8.9765,8.9765,8.9765,133.74788398808,0
+EBMT.US,D,20140109,000000,8.95242,9.01627,8.90364,8.95242,62005.927407357,0
+EBMT.US,D,20140110,000000,8.9765,9.01627,8.9765,9.01627,3186.4667627999,0
+EBMT.US,D,20140114,000000,8.9765,8.9765,8.96925,8.9765,981.1581413171,0
+EBMT.US,D,20140115,000000,8.89444,8.95242,8.81342,8.9437,6491.3667663831,0
+EBMT.US,D,20140116,000000,8.93654,8.96162,8.89444,8.96162,4192.1283332446,0
+EBMT.US,D,20140122,000000,8.96162,8.96162,8.96162,8.96162,237.88745778032,0
+EBMT.US,D,20140123,000000,9.00198,9.00198,8.9765,8.9765,66173.552311475,0
+EBMT.US,D,20140124,000000,8.92782,9.01627,8.89444,8.9765,115197.76716228,0
+EBMT.US,D,20140127,000000,8.93654,9.07504,8.93654,9.07504,369.59338934109,0
+EBMT.US,D,20140128,000000,9.09698,9.11373,8.73126,8.73849,23009.740927017,0
+EBMT.US,D,20140129,000000,8.73126,8.85358,8.73126,8.82254,7595.0420533381,0
+EBMT.US,D,20140130,000000,8.81342,8.81342,8.73849,8.78277,3675.514369138,0
+EBMT.US,D,20140131,000000,8.73949,8.73949,8.68061,8.68061,39215.696366275,0
+EBMT.US,D,20140203,000000,8.68973,8.85358,8.68061,8.85358,3938.9262322595,0
+EBMT.US,D,20140204,000000,8.7479,8.7479,8.7479,8.7479,493.13151119268,0
+EBMT.US,D,20140205,000000,8.80402,8.80402,8.80402,8.80402,237.88745778032,0
+EBMT.US,D,20140206,000000,8.78277,8.78277,8.78277,8.78277,237.88745778032,0
+EBMT.US,D,20140207,000000,8.77435,8.77435,8.77435,8.77435,1224.1504801657,0
+EBMT.US,D,20140210,000000,8.73126,8.79688,8.73126,8.79688,2513.6434380049,0
+EBMT.US,D,20140211,000000,8.73126,8.73126,8.73126,8.73126,611.56475197601,0
+EBMT.US,D,20140212,000000,8.77631,8.77631,8.75045,8.75045,1630.4990131982,0
+EBMT.US,D,20140213,000000,8.75045,8.83194,8.75045,8.77631,6692.499080472,0
+EBMT.US,D,20140214,000000,8.76896,8.76896,8.74133,8.75045,8409.7810718303,0
+EBMT.US,D,20140218,000000,8.87317,8.87317,8.75045,8.77631,9258.212305373,0
+EBMT.US,D,20140219,000000,8.77631,8.89805,8.75045,8.89805,5763.410726051,0
+EBMT.US,D,20140220,000000,8.8481,8.8481,8.8481,8.8481,527.84470245676,0
+EBMT.US,D,20140225,000000,9.04518,9.04518,9.04518,9.04518,236.86648156667,0
+EBMT.US,D,20140226,000000,9.07975,9.07975,8.82538,8.82538,1924.5401627291,0
+EBMT.US,D,20140227,000000,8.78443,8.88885,8.72479,8.88885,13786.241812909,0
+EBMT.US,D,20140228,000000,8.77631,8.80774,8.77631,8.80774,10960.179653527,0
+EBMT.US,D,20140303,000000,8.79952,8.83194,8.79952,8.83194,610.54377576236,0
+EBMT.US,D,20140304,000000,8.8814,8.8814,8.8814,8.8814,211.34207622544,0
+EBMT.US,D,20140306,000000,8.96633,8.96633,8.95613,8.95613,2263.5042656608,0
+EBMT.US,D,20140310,000000,8.8907,9.03762,8.8907,9.01432,3247.7253356188,0
+EBMT.US,D,20140311,000000,9.01999,9.01999,9.01999,9.01999,1120.0109063734,0
+EBMT.US,D,20140312,000000,8.95613,9.01999,8.95613,9.01999,1751.9951826224,0
+EBMT.US,D,20140313,000000,9.02812,9.02812,8.87317,8.87317,5022.1819949415,0
+EBMT.US,D,20140314,000000,8.9151,8.99726,8.9151,8.99726,6377.0174304543,0
+EBMT.US,D,20140317,000000,8.78443,9.02812,8.78443,9.02812,1540.6531063969,0
+EBMT.US,D,20140318,000000,8.95613,8.98786,8.92234,8.98786,1899.0157573879,0
+EBMT.US,D,20140319,000000,8.98023,8.98973,8.98023,8.98023,1824.4844937916,0
+EBMT.US,D,20140320,000000,8.96543,8.96543,8.95613,8.95613,1907.1835670971,0
+EBMT.US,D,20140321,000000,8.9151,8.9151,8.70921,8.70921,5356.0412168049,0
+EBMT.US,D,20140324,000000,8.75985,8.8481,8.75985,8.76172,1001.5776655901,0
+EBMT.US,D,20140326,000000,8.87317,8.89805,8.87317,8.89805,975.03228403521,0
+EBMT.US,D,20140331,000000,8.97299,9.24429,8.96543,9.16241,26112.487640298,0
+EBMT.US,D,20140401,000000,9.34301,9.34301,9.34301,9.34301,211.34207622544,0
+EBMT.US,D,20140403,000000,8.90647,9.24429,8.90647,9.19238,7797.1953436407,0
+EBMT.US,D,20140404,000000,9.15476,9.28514,9.15476,9.28514,245.03429127586,0
+EBMT.US,D,20140407,000000,9.30168,9.30168,9.30168,9.30168,1429.3666991092,0
+EBMT.US,D,20140408,000000,9.00677,9.06417,8.92234,8.93831,7184.6096154511,0
+EBMT.US,D,20140409,000000,8.97299,8.97299,8.93831,8.93831,643.21501459914,0
+EBMT.US,D,20140410,000000,8.93831,8.93831,8.93831,8.93831,143.95764612457,0
+EBMT.US,D,20140411,000000,8.95613,8.99726,8.95613,8.99726,2070.539761281,0
+EBMT.US,D,20140421,000000,9.28514,9.28514,9.26761,9.26761,575.83058449828,0
+EBMT.US,D,20140423,000000,9.26075,9.26761,9.26075,9.26761,716.7253019819,0
+EBMT.US,D,20140425,000000,9.05477,9.05477,8.99726,8.99726,2922.0339234647,0
+EBMT.US,D,20140428,000000,8.97299,9.01432,8.92234,9.01432,3064.9705933756,0
+EBMT.US,D,20140429,000000,8.99726,8.99726,8.92234,8.96543,5657.2291998315,0
+EBMT.US,D,20140430,000000,8.93165,8.95613,8.93165,8.95526,1714.2190627174,0
+EBMT.US,D,20140501,000000,8.93831,8.95613,8.92234,8.95613,2152.217858373,0
+EBMT.US,D,20140505,000000,8.93831,8.93831,8.83194,8.92234,975.03228403521,0
+EBMT.US,D,20140507,000000,8.84134,8.9151,8.8244,8.85623,11855.575792897,0
+EBMT.US,D,20140508,000000,8.81617,8.87317,8.79296,8.79952,31826.891508094,0
+EBMT.US,D,20140509,000000,8.71744,8.71744,8.63722,8.71744,19241.317722437,0
+EBMT.US,D,20140512,000000,8.76896,8.79296,8.61911,8.67523,18755.33304474,0
+EBMT.US,D,20140513,000000,8.65231,8.70921,8.65231,8.70921,989.3259510263,0
+EBMT.US,D,20140514,000000,8.80128,8.80128,8.64614,8.64614,723.87213547745,0
+EBMT.US,D,20140515,000000,8.80971,8.80971,8.77915,8.80971,752.45946945963,0
+EBMT.US,D,20140516,000000,8.80971,8.80971,8.80971,8.80971,1863.2815899103,0
+EBMT.US,D,20140519,000000,8.68424,8.80128,8.68424,8.77042,12139.407180291,0
+EBMT.US,D,20140520,000000,8.72019,8.78639,8.72019,8.76249,1417.1149845454,0
+EBMT.US,D,20140521,000000,8.72675,8.72675,8.68424,8.69344,1207.8148607473,0
+EBMT.US,D,20140527,000000,8.68424,8.77042,8.68424,8.77042,37619.91054434,0
+EBMT.US,D,20140604,000000,8.69344,8.7192,8.69344,8.7192,1031.185975786,0
+EBMT.US,D,20140605,000000,8.69344,8.69344,8.68424,8.68424,2073.602689922,0
+EBMT.US,D,20140606,000000,8.77042,8.77042,8.72675,8.72675,5627.6208896357,0
+EBMT.US,D,20140609,000000,8.70197,8.72019,8.70197,8.72019,1774.4566593227,0
+EBMT.US,D,20140610,000000,8.71107,8.71107,8.71107,8.71107,130.68495534713,0
+EBMT.US,D,20140611,000000,8.72019,8.72019,8.70197,8.70197,8264.8024494922,0
+EBMT.US,D,20140612,000000,8.70197,8.70197,8.70197,8.70197,7719.6011514033,0
+EBMT.US,D,20140616,000000,8.70197,8.70197,8.70197,8.70197,370.61436555474,0
+EBMT.US,D,20140617,000000,8.76249,8.77042,8.71107,8.71107,14671.428190143,0
+EBMT.US,D,20140618,000000,8.70197,8.70197,8.64614,8.64702,1481.4364860053,0
+EBMT.US,D,20140619,000000,8.69344,8.69344,8.64614,8.64614,6901.7992042701,0
+EBMT.US,D,20140620,000000,8.64614,8.66338,8.64614,8.65417,3648.9689875831,0
+EBMT.US,D,20140623,000000,8.68424,8.68424,8.66338,8.66338,561.53691750719,0
+EBMT.US,D,20140624,000000,8.65417,8.65417,8.65417,8.65417,496.19443983362,0
+EBMT.US,D,20140625,000000,8.65417,8.65417,8.64614,8.64614,8575.1792184416,0
+EBMT.US,D,20140630,000000,8.70197,8.73566,8.68424,8.68424,7724.7060324716,0
+EBMT.US,D,20140701,000000,8.73566,8.80971,8.73566,8.80971,17166.694056302,0
+EBMT.US,D,20140702,000000,8.80128,8.85181,8.77042,8.77042,6773.1562013503,0
+EBMT.US,D,20140707,000000,8.85181,8.88512,8.77042,8.88512,5636.8096755585,0
+EBMT.US,D,20140708,000000,8.85181,8.86004,8.83537,8.85271,22138.848216775,0
+EBMT.US,D,20140709,000000,8.85181,8.93459,8.7101,8.90187,12679.503597312,0
+EBMT.US,D,20140710,000000,8.80873,8.93459,8.80873,8.93459,4754.6862269654,0
+EBMT.US,D,20140711,000000,8.89267,8.93459,8.88317,8.93459,4834.32237163,0
+EBMT.US,D,20140714,000000,8.89444,8.9765,8.79394,8.96064,6122.7943532556,0
+EBMT.US,D,20140715,000000,8.96064,8.96064,8.72675,8.72675,38691.935568672,0
+EBMT.US,D,20140716,000000,8.85181,8.85181,8.73566,8.80971,2138.9451675956,0
+EBMT.US,D,20140717,000000,8.72675,8.77042,8.68424,8.68776,12939.852531793,0
+EBMT.US,D,20140718,000000,8.71107,8.86867,8.70197,8.73566,27744.00762971,0
+EBMT.US,D,20140721,000000,8.77042,8.89541,8.77042,8.77915,2124.6515006045,0
+EBMT.US,D,20140722,000000,8.85181,8.87581,8.77042,8.86004,2667.810846266,0
+EBMT.US,D,20140723,000000,8.82734,8.9765,8.72019,8.96064,11740.205480755,0
+EBMT.US,D,20140724,000000,8.96828,8.96828,8.72019,8.72019,5214.1255231077,0
+EBMT.US,D,20140725,000000,8.88512,8.96064,8.72675,8.92587,4856.7838483304,0
+EBMT.US,D,20140728,000000,8.96828,8.96828,8.96828,8.96828,249.11819613046,0
+EBMT.US,D,20140730,000000,8.9765,8.9765,8.72675,8.89444,2176.7212875006,0
+EBMT.US,D,20140801,000000,8.9765,8.9765,8.72772,8.91882,1574.3453214475,0
+EBMT.US,D,20140804,000000,8.77042,8.9103,8.72675,8.80971,6021.7177081044,0
+EBMT.US,D,20140805,000000,8.72675,8.81881,8.72675,8.77042,12361.979994868,0
+EBMT.US,D,20140806,000000,8.84331,8.86867,8.73566,8.73566,11965.841223971,0
+EBMT.US,D,20140807,000000,8.79394,8.93459,8.72675,8.80971,14667.344285287,0
+EBMT.US,D,20140808,000000,8.80971,8.89444,8.74408,8.88512,73345.910212361,0
+EBMT.US,D,20140811,000000,8.93459,8.93459,8.91882,8.9196,1693.7995384444,0
+EBMT.US,D,20140812,000000,8.85181,8.85181,8.85181,8.85181,1449.7862233822,0
+EBMT.US,D,20140813,000000,8.84428,8.9151,8.84428,8.9151,5183.4962366982,0
+EBMT.US,D,20140814,000000,8.9151,8.9151,8.9151,8.9151,2337.0145530436,0
+EBMT.US,D,20140815,000000,8.79022,8.99825,8.79022,8.93165,1921.4772340882,0
+EBMT.US,D,20140818,000000,8.99071,9.00776,8.99071,8.99825,4733.2457264788,0
+EBMT.US,D,20140821,000000,8.9151,8.96633,8.9151,8.96633,494.15248740632,0
+EBMT.US,D,20140822,000000,8.95702,9.05662,8.95702,8.99825,2517.7273428595,0
+EBMT.US,D,20140825,000000,8.95702,8.95702,8.95702,8.95702,3600.9831055415,0
+EBMT.US,D,20140826,000000,9.01813,9.03762,8.9151,8.99825,6192.2207357838,0
+EBMT.US,D,20140827,000000,8.83095,8.95702,8.83095,8.95702,9628.8266709277,0
+EBMT.US,D,20140828,000000,8.9151,9.0817,8.9151,9.03959,5157.9718313569,0
+EBMT.US,D,20140829,000000,9.096,9.11285,8.92234,8.92234,1721.365896213,0
+EBMT.US,D,20140902,000000,8.99923,9.0386,8.9151,8.9151,8147.3901849224,0
+EBMT.US,D,20140903,000000,8.96633,8.96633,8.9151,8.9151,1048.542571418,0
+EBMT.US,D,20140904,000000,8.85525,8.85525,8.84712,8.84712,1188.4163126879,0
+EBMT.US,D,20140905,000000,8.84712,8.99825,8.84712,8.99071,7892.1461315101,0
+EBMT.US,D,20140908,000000,9.0817,9.0817,8.9056,9.07318,14274.268443032,0
+EBMT.US,D,20140909,000000,9.0817,9.0817,8.9056,8.94762,5416.2788134102,0
+EBMT.US,D,20140910,000000,9.0817,9.0817,8.88973,8.93831,13863.836005146,0
+EBMT.US,D,20140911,000000,8.97299,8.97935,8.88973,8.95702,2196.1198355599,0
+EBMT.US,D,20140912,000000,8.95702,9.0817,8.95702,8.99825,4399.3865046154,0
+EBMT.US,D,20140915,000000,9.07318,9.07318,9.06515,9.06515,427.78903351911,0
+EBMT.US,D,20140916,000000,8.99825,9.07975,8.99825,9.07975,4007.331638574,0
+EBMT.US,D,20140917,000000,9.07318,9.07318,8.99071,8.99071,5846.1097993566,0
+EBMT.US,D,20140918,000000,8.9151,8.9151,8.9151,8.9151,12607.014286143,0
+EBMT.US,D,20140919,000000,8.9151,9.0817,8.9151,8.9151,11517.632666179,0
+EBMT.US,D,20140923,000000,8.95702,9.03959,8.92234,8.93831,1292.5558864802,0
+EBMT.US,D,20140924,000000,8.95702,8.95702,8.95702,8.95702,489.04760633808,0
+EBMT.US,D,20140925,000000,8.95702,8.99825,8.9151,8.99071,8075.921849967,0
+EBMT.US,D,20140926,000000,8.92234,8.92234,8.86475,8.86475,964.82252189871,0
+EBMT.US,D,20140929,000000,8.85525,8.94762,8.85104,8.94762,2641.2654647111,0
+EBMT.US,D,20141001,000000,8.83821,8.83821,8.83095,8.83095,712.6413971273,0
+EBMT.US,D,20141003,000000,8.9151,8.9151,8.9151,8.9151,130.68495534713,0
+EBMT.US,D,20141006,000000,8.93831,8.93831,8.8722,8.8722,2037.8685224443,0
+EBMT.US,D,20141007,000000,8.89708,8.89708,8.8722,8.8722,2239.0008365332,0
+EBMT.US,D,20141008,000000,8.88973,8.88973,8.88973,8.88973,1515.1287010557,0
+EBMT.US,D,20141009,000000,8.9151,8.9151,8.9151,8.9151,232.78257671207,0
+EBMT.US,D,20141010,000000,8.88042,8.95702,8.8722,8.95702,1517.1706534831,0
+EBMT.US,D,20141014,000000,8.95702,8.99825,8.88042,8.95702,4183.9605235354,0
+EBMT.US,D,20141015,000000,8.99071,8.99071,8.99071,8.99071,199.09036166164,0
+EBMT.US,D,20141016,000000,8.85525,8.85525,8.83095,8.83095,494.15248740632,0
+EBMT.US,D,20141017,000000,8.99071,8.99071,8.83095,8.83095,5860.4034663477,0
+EBMT.US,D,20141021,000000,8.84712,8.84712,8.84712,8.84712,317.52360244497,0
+EBMT.US,D,20141022,000000,8.78277,8.78277,8.7479,8.7479,1199.6470510381,0
+EBMT.US,D,20141023,000000,8.78639,8.78639,8.78639,8.78639,782.06777965546,0
+EBMT.US,D,20141024,000000,8.96064,8.96064,8.7479,8.7479,1247.6329330796,0
+EBMT.US,D,20141028,000000,8.86475,8.95702,8.86475,8.95702,1739.7434680586,0
+EBMT.US,D,20141031,000000,8.88042,8.93654,8.83095,8.93654,2987.3764011383,0
+EBMT.US,D,20141103,000000,8.80501,8.80501,8.80501,8.80501,128.64300291982,0
+EBMT.US,D,20141104,000000,8.76622,8.95702,8.76622,8.92234,5386.6705032144,0
+EBMT.US,D,20141105,000000,8.99825,8.99825,8.99825,8.99825,128.64300291982,0
+EBMT.US,D,20141106,000000,8.98121,8.98121,8.98121,8.98121,128.64300291982,0
+EBMT.US,D,20141107,000000,8.99071,8.99825,8.99071,8.99825,1727.4917534948,0
+EBMT.US,D,20141111,000000,8.9151,9.03008,8.9151,8.98121,5180.4333080572,0
+EBMT.US,D,20141112,000000,9.10178,9.10178,9.01627,9.10178,3136.438928331,0
+EBMT.US,D,20141113,000000,9.10178,9.10178,9.10178,9.10178,595.22913255762,0
+EBMT.US,D,20141114,000000,9.02568,9.09218,9.01627,9.02568,6316.779833849,0
+EBMT.US,D,20141117,000000,9.01627,9.01627,9.01627,9.01627,595.22913255762,0
+EBMT.US,D,20141118,000000,9.02568,9.10178,9.01627,9.01627,6334.1364294811,0
+EBMT.US,D,20141119,000000,9.09218,9.09218,9.04331,9.04331,447.18758157845,0
+EBMT.US,D,20141120,000000,9.07876,9.08651,9.01627,9.06231,3525.4308657315,0
+EBMT.US,D,20141121,000000,9.10178,9.43802,9.08651,9.28798,14729.62383432,0
+EBMT.US,D,20141124,000000,9.56241,9.56241,9.10931,9.10931,868.85075781567,0
+EBMT.US,D,20141125,000000,9.03488,9.03488,9.03488,9.03488,290.97822089009,0
+EBMT.US,D,20141126,000000,9.07876,9.34693,9.02568,9.21902,3346.7600283428,0
+EBMT.US,D,20141128,000000,9.1865,9.1865,9.1865,9.1865,127.62202670618,0
+EBMT.US,D,20141201,000000,9.03488,9.03488,9.02568,9.02568,950.52885490762,0
+EBMT.US,D,20141202,000000,9.17112,9.17112,9.03586,9.03586,1940.8757821476,0
+EBMT.US,D,20141203,000000,9.5154,9.5154,9.5154,9.5154,352.23679370906,0
+EBMT.US,D,20141204,000000,9.42822,9.42822,9.42822,9.42822,360.40460341825,0
+EBMT.US,D,20141205,000000,9.30453,9.46546,9.30453,9.46546,1583.5341073703,0
+EBMT.US,D,20141208,000000,9.32245,9.3391,9.27045,9.27045,4080.8419259568,0
+EBMT.US,D,20141209,000000,9.30971,9.30971,9.30971,9.30971,542.13836944785,0
+EBMT.US,D,20141210,000000,9.20188,9.20188,9.14536,9.14536,953.59178354857,0
+EBMT.US,D,20141211,000000,9.07005,9.28024,9.06231,9.14536,8572.1162898007,0
+EBMT.US,D,20141212,000000,9.12714,9.23645,9.03488,9.15476,2419.7136263491,0
+EBMT.US,D,20141215,000000,9.06231,9.20942,9.01627,9.20942,2509.5595331503,0
+EBMT.US,D,20141216,000000,9.01627,9.1865,9.01627,9.11862,3716.353417684,0
+EBMT.US,D,20141217,000000,9.11862,9.12714,8.90931,9.10931,15031.832793561,0
+EBMT.US,D,20141218,000000,9.01138,9.1865,8.98601,9.1865,2882.2158511323,0
+EBMT.US,D,20141219,000000,9.1865,9.21902,9.01627,9.21902,3582.6055336959,0
+EBMT.US,D,20141222,000000,9.21902,9.21902,9.21902,9.21902,639.13110974455,0
+EBMT.US,D,20141224,000000,9.02568,9.07876,9.02568,9.03488,1227.2134088066,0
+EBMT.US,D,20141226,000000,9.04331,9.04331,9.04331,9.04331,142.93666991092,0
+EBMT.US,D,20141229,000000,9.06231,9.06231,9.06231,9.06231,453.31343886035,0
+EBMT.US,D,20141230,000000,9.10178,9.10178,9.10178,9.10178,590.12425148937,0
+EBMT.US,D,20141231,000000,9.20942,9.43802,9.10178,9.20188,23292.551338198,0
+EBMT.US,D,20150102,000000,9.31363,9.31363,9.02568,9.07005,4151.2892846986,0
+EBMT.US,D,20150106,000000,9.10178,9.10931,9.10178,9.10931,858.64099567917,0
+EBMT.US,D,20150107,000000,9.10276,9.10276,9.09218,9.10178,2604.5103210197,0
+EBMT.US,D,20150108,000000,9.1865,9.1865,9.10178,9.10178,3373.3054098977,0
+EBMT.US,D,20150109,000000,9.1865,9.1865,9.16339,9.1865,2288.0076947884,0
+EBMT.US,D,20150114,000000,9.27045,9.27045,9.25389,9.2627,1517.1706534831,0
+EBMT.US,D,20150116,000000,9.10931,9.19434,9.10178,9.19434,5215.1464993213,0
+EBMT.US,D,20150120,000000,9.31363,9.31363,9.20942,9.20942,4371.8201468468,0
+EBMT.US,D,20150121,000000,9.20942,9.21902,9.14536,9.14536,5639.8726041994,0
+EBMT.US,D,20150122,000000,9.14536,9.14536,8.9009,9.10178,30794.684556094,0
+EBMT.US,D,20150123,000000,8.96162,9.21902,8.89354,9.01627,4411.6382191792,0
+EBMT.US,D,20150126,000000,9.17789,9.17789,8.96162,8.99443,3129.2920948355,0
+EBMT.US,D,20150127,000000,9.12714,9.14536,9.10931,9.14536,7548.0771475102,0
+EBMT.US,D,20150128,000000,9.14536,9.14536,9.10471,9.14536,4240.1142152861,0
+EBMT.US,D,20150130,000000,9.17789,9.17789,9.14536,9.14536,7074.3441843769,0
+EBMT.US,D,20150202,000000,9.10178,9.27045,9.10178,9.27045,71988.011848208,0
+EBMT.US,D,20150203,000000,9.20942,9.20942,9.1147,9.1147,641.17306217184,0
+EBMT.US,D,20150206,000000,9.39297,9.39297,9.08651,9.27045,7472.5249077002,0
+EBMT.US,D,20150209,000000,9.08651,9.29679,9.08651,9.13684,3398.8298152389,0
+EBMT.US,D,20150210,000000,9.27045,9.33224,9.21902,9.33224,5672.5438430363,0
+EBMT.US,D,20150211,000000,9.34693,9.34693,9.29189,9.29189,1874.5123282604,0
+EBMT.US,D,20150212,000000,9.29189,9.29189,9.29189,9.29189,720.8092068365,0
+EBMT.US,D,20150213,000000,9.36554,9.39885,9.33616,9.33616,9295.9884252781,0
+EBMT.US,D,20150217,000000,9.30971,9.33616,9.20452,9.33616,2838.3138739454,0
+EBMT.US,D,20150218,000000,9.34987,9.37534,9.30971,9.30971,5196.7689274756,0
+EBMT.US,D,20150219,000000,9.33616,9.37534,9.26564,9.36554,9720.7145301562,0
+EBMT.US,D,20150220,000000,9.37534,9.37534,9.29189,9.33616,7497.0283368278,0
+EBMT.US,D,20150223,000000,9.34301,9.37534,9.30971,9.34301,8236.21511551,0
+EBMT.US,D,20150224,000000,9.26564,9.46152,9.26564,9.29189,39239.178819189,0
+EBMT.US,D,20150225,000000,9.30971,9.36554,9.30971,9.30971,12268.050183211,0
+EBMT.US,D,20150226,000000,9.33616,9.34987,9.33616,9.34987,3193.6135962954,0
+EBMT.US,D,20150302,000000,9.43411,9.43411,9.29189,9.29189,2962.8729720106,0
+EBMT.US,D,20150303,000000,9.30168,9.46152,9.21334,9.37534,3671.4304642834,0
+EBMT.US,D,20150304,000000,9.23263,9.23263,9.09511,9.14919,6273.8988328758,0
+EBMT.US,D,20150305,000000,9.19709,9.26564,9.12156,9.26564,3552.9972235,0
+EBMT.US,D,20150306,000000,9.26564,9.26564,9.26564,9.26564,475.77491556064,0
+EBMT.US,D,20150309,000000,9.23263,9.29189,9.23263,9.29189,2606.552273447,0
+EBMT.US,D,20150310,000000,9.19709,9.19709,9.14919,9.19709,232.78257671207,0
+EBMT.US,D,20150311,000000,9.45272,9.45272,9.19709,9.19709,475.77491556064,0
+EBMT.US,D,20150312,000000,9.37534,9.37534,9.29189,9.29189,1183.3114316197,0
+EBMT.US,D,20150313,000000,9.39885,9.43411,9.30168,9.30168,1539.6321301834,0
+EBMT.US,D,20150316,000000,9.29189,9.29189,9.29189,9.29189,475.77491556064,0
+EBMT.US,D,20150317,000000,9.40669,9.40669,9.40669,9.40669,125.58007427888,0
+EBMT.US,D,20150318,000000,9.29189,9.29189,9.13978,9.13978,4027.751162847,0
+EBMT.US,D,20150319,000000,9.08072,9.23263,9.08072,9.23263,829.03268548334,0
+EBMT.US,D,20150320,000000,9.1721,9.3587,9.10471,9.11187,13261.460039093,0
+EBMT.US,D,20150325,000000,9.26564,9.26564,9.11187,9.11187,5916.5571580985,0
+EBMT.US,D,20150326,000000,9.1672,9.1672,9.09511,9.12156,6865.0440605788,0
+EBMT.US,D,20150327,000000,9.08748,9.1817,9.08748,9.10471,9471.5963340258,0
+EBMT.US,D,20150330,000000,9.20452,9.20452,9.13009,9.13009,6040.09527995,0
+EBMT.US,D,20150331,000000,9.19709,9.37534,9.19709,9.37534,2012.344117103,0
+EBMT.US,D,20150402,000000,9.1672,9.1672,9.1672,9.1672,232.78257671207,0
+EBMT.US,D,20150406,000000,9.14919,9.33616,9.12156,9.29189,5563.2993881758,0
+EBMT.US,D,20150407,000000,9.15868,9.20452,9.09511,9.20452,7751.2514140265,0
+EBMT.US,D,20150408,000000,9.12156,9.15868,9.11187,9.11187,3432.5220302893,0
+EBMT.US,D,20150409,000000,9.1721,9.18073,9.12156,9.13978,7896.2300363647,0
+EBMT.US,D,20150410,000000,9.1672,9.1672,9.13009,9.13009,4851.6789672621,0
+EBMT.US,D,20150413,000000,9.1672,9.1672,9.14919,9.1672,4262.5756919864,0
+EBMT.US,D,20150414,000000,9.1672,9.18943,9.13978,9.1672,6040.09527995,0
+EBMT.US,D,20150415,000000,9.14919,9.19709,9.13978,9.14919,4142.1004987758,0
+EBMT.US,D,20150416,000000,9.18943,9.18943,9.08072,9.1147,1300.7236961894,0
+EBMT.US,D,20150417,000000,9.14919,9.15868,9.10471,9.13009,2131.7983341,0
+EBMT.US,D,20150420,000000,9.1672,9.17014,9.08748,9.11187,5845.088823143,0
+EBMT.US,D,20150421,000000,9.11187,9.13009,9.08072,9.08748,4242.1561677133,0
+EBMT.US,D,20150422,000000,9.08748,9.08748,8.95437,8.99639,29267.304140474,0
+EBMT.US,D,20150423,000000,9.07318,9.07318,9.03762,9.07318,10061.720585515,0
+EBMT.US,D,20150424,000000,9.07975,9.20452,9.07975,9.1817,4625.022247832,0
+EBMT.US,D,20150427,000000,9.14919,9.14919,9.13009,9.13009,356.32069856365,0
+EBMT.US,D,20150428,000000,9.12156,9.24919,9.12156,9.24919,5021.1610187279,0
+EBMT.US,D,20150429,000000,9.12156,9.22293,9.07318,9.22293,7334.6931188575,0
+EBMT.US,D,20150430,000000,9.28415,9.34301,9.13009,9.22293,1183.3114316197,0
+EBMT.US,D,20150501,000000,9.1721,9.24037,9.13009,9.19709,6392.3320736591,0
+EBMT.US,D,20150504,000000,9.19709,9.20452,9.19709,9.20452,2248.189622456,0
+EBMT.US,D,20150505,000000,9.20452,9.20452,9.14919,9.14919,356.32069856365,0
+EBMT.US,D,20150506,000000,9.24037,9.24037,9.14919,9.15868,2686.1884181117,0
+EBMT.US,D,20150507,000000,9.25487,9.25487,9.25487,9.25487,426.76805730547,0
+EBMT.US,D,20150508,000000,9.14919,9.19709,9.07318,9.08072,4027.751162847,0
+EBMT.US,D,20150511,000000,9.1672,9.1672,9.08748,9.12156,1657.044394753,0
+EBMT.US,D,20150512,000000,9.1244,9.14919,9.1244,9.14919,2417.6716739219,0
+EBMT.US,D,20150514,000000,9.20942,9.20942,9.19335,9.19335,354.27874613635,0
+EBMT.US,D,20150515,000000,9.34107,9.34107,9.34107,9.34107,124.55909806523,0
+EBMT.US,D,20150518,000000,9.3058,9.33323,9.19335,9.19335,4670.9661774461,0
+EBMT.US,D,20150519,000000,9.18552,9.29973,9.14439,9.20942,31280.669233792,0
+EBMT.US,D,20150520,000000,9.177,9.177,9.08367,9.12538,28566.914457911,0
+EBMT.US,D,20150521,000000,9.09982,9.09982,9.06808,9.06808,12933.726674512,0
+EBMT.US,D,20150522,000000,9.09982,9.13489,9.09982,9.13489,6466.8633372555,0
+EBMT.US,D,20150526,000000,9.2724,9.2724,9.177,9.18552,3823.5559201172,0
+EBMT.US,D,20150527,000000,9.31462,9.39591,9.24625,9.24625,30450.615572094,0
+EBMT.US,D,20150528,000000,9.24625,9.33616,9.24625,9.28122,3761.2763710845,0
+EBMT.US,D,20150529,000000,9.27142,9.27142,9.20942,9.27142,2587.1537253877,0
+EBMT.US,D,20150601,000000,9.20002,9.2009,9.20002,9.2009,529.88665488405,0
+EBMT.US,D,20150602,000000,9.27142,9.27142,9.18552,9.22882,15048.168412979,0
+EBMT.US,D,20150603,000000,9.20942,9.20942,9.20942,9.20942,354.27874613635,0
+EBMT.US,D,20150604,000000,9.22882,9.3058,9.14439,9.177,24340.072933402,0
+EBMT.US,D,20150605,000000,9.18552,9.3724,9.177,9.33323,11402.262354037,0
+EBMT.US,D,20150608,000000,9.29777,9.40472,9.16241,9.25389,38207.992843403,0
+EBMT.US,D,20150609,000000,9.18552,9.42138,9.18552,9.42138,5053.8322575647,0
+EBMT.US,D,20150610,000000,9.32343,9.51932,9.2009,9.2627,5704.1941056594,0
+EBMT.US,D,20150611,000000,9.32343,9.33323,9.31462,9.32343,3938.9262322595,0
+EBMT.US,D,20150612,000000,9.29777,9.3058,9.22882,9.25389,4113.5131647935,0
+EBMT.US,D,20150615,000000,9.27142,9.29777,9.2627,9.28895,6000.2772076177,0
+EBMT.US,D,20150616,000000,9.29777,9.51247,9.25389,9.49484,9759.5116262749,0
+EBMT.US,D,20150617,000000,9.3724,9.487,9.34107,9.47721,8935.5838218598,0
+EBMT.US,D,20150618,000000,9.43116,9.43116,9.35576,9.43116,9169.3873747855,0
+EBMT.US,D,20150619,000000,9.35576,9.487,8.96633,8.96633,52318.905092251,0
+EBMT.US,D,20150622,000000,9.27142,9.27142,9.17014,9.17014,13754.591550285,0
+EBMT.US,D,20150623,000000,9.20942,9.21902,9.18552,9.2009,8095.3203980263,0
+EBMT.US,D,20150624,000000,9.22882,9.3058,9.21902,9.22882,21983.659832299,0
+EBMT.US,D,20150625,000000,9.22882,9.28122,9.177,9.20942,35508.531734513,0
+EBMT.US,D,20150626,000000,9.24625,9.24625,9.19335,9.20942,8819.1925335038,0
+EBMT.US,D,20150629,000000,9.2009,9.2009,9.17014,9.2009,5643.956509054,0
+EBMT.US,D,20150630,000000,9.18552,9.19335,9.09982,9.17014,20334.783247255,0
+EBMT.US,D,20150701,000000,9.21902,9.21902,9.21902,9.21902,231.76160049842,0
+EBMT.US,D,20150702,000000,9.21902,9.21902,9.21902,9.21902,3291.6273128058,0
+EBMT.US,D,20150706,000000,9.21902,9.22882,9.16241,9.19335,2351.3082200346,0
+EBMT.US,D,20150708,000000,9.177,9.2009,9.12538,9.12538,5173.2864745616,0
+EBMT.US,D,20150709,000000,9.14439,9.20942,9.14439,9.20942,5525.5232682708,0
+EBMT.US,D,20150710,000000,9.12538,9.22882,9.12538,9.21902,5760.3477974101,0
+EBMT.US,D,20150713,000000,9.2009,9.25389,9.2009,9.22882,3645.9060589421,0
+EBMT.US,D,20150714,000000,9.20942,9.21902,9.18552,9.18552,1763.2259209726,0
+EBMT.US,D,20150715,000000,9.21902,9.24625,9.20942,9.24625,13066.453582286,0
+EBMT.US,D,20150716,000000,9.24625,9.31462,9.24625,9.3058,7642.0069591659,0
+EBMT.US,D,20150717,000000,9.33323,9.34107,9.33323,9.33323,4821.0496808526,0
+EBMT.US,D,20150721,000000,9.32343,9.34792,9.27142,9.34792,5290.6987391313,0
+EBMT.US,D,20150722,000000,9.33323,9.33323,9.33323,9.33323,1412.0101034771,0
+EBMT.US,D,20150723,000000,9.25389,9.28122,9.22882,9.22882,7524.5946945963,0
+EBMT.US,D,20150724,000000,9.27142,9.28122,9.27142,9.27142,1530.4433442605,0
+EBMT.US,D,20150727,000000,9.23645,9.28122,9.23645,9.2627,1998.0504501119,0
+EBMT.US,D,20150728,000000,9.28895,9.44096,9.27142,9.35576,18809.444784064,0
+EBMT.US,D,20150729,000000,9.38122,9.487,9.38122,9.40472,9521.6241684946,0
+EBMT.US,D,20150730,000000,9.34792,9.38709,9.32343,9.32343,5760.3477974101,0
+EBMT.US,D,20150731,000000,9.34107,9.51247,9.34107,9.38709,10933.634271972,0
+EBMT.US,D,20150803,000000,9.44096,9.66135,9.44096,9.60062,16408.10872956,0
+EBMT.US,D,20150804,000000,9.63783,9.63783,9.51932,9.56634,5760.3477974101,0
+EBMT.US,D,20150805,000000,9.62804,9.66429,9.62804,9.63783,939.29811655748,0
+EBMT.US,D,20150806,000000,9.68388,9.68388,9.45761,9.47721,2008.2602122484,0
+EBMT.US,D,20150807,000000,9.66429,9.66429,9.56634,9.56634,6586.3175542524,0
+EBMT.US,D,20150811,000000,9.53499,9.53499,9.53499,9.53499,598.29206119857,0
+EBMT.US,D,20150812,000000,9.63587,9.76125,9.63587,9.68974,5370.334883796,0
+EBMT.US,D,20150813,000000,9.76125,9.76125,9.72109,9.72109,6306.5700717125,0
+EBMT.US,D,20150814,000000,9.72109,9.76125,9.72109,9.72109,5605.1594129354,0
+EBMT.US,D,20150818,000000,9.77006,9.77006,9.77006,9.77006,581.95644178017,0
+EBMT.US,D,20150820,000000,9.84254,9.84254,9.80533,9.80533,3618.3397011736,0
+EBMT.US,D,20150821,000000,9.80533,9.9268,9.80533,9.82491,24284.940217865,0
+EBMT.US,D,20150824,000000,9.83373,10.5751,9.42822,9.80533,54318.997494791,0
+EBMT.US,D,20150825,000000,9.63587,10.1922,9.1483,9.59866,18330.606939862,0
+EBMT.US,D,20150826,000000,9.77888,9.77888,9.43802,9.62608,5487.7471483657,0
+EBMT.US,D,20150827,000000,10.2785,10.6741,9.85234,9.85234,6653.7019843534,0
+EBMT.US,D,20150828,000000,9.77006,9.88461,9.77006,9.88461,1050.5845238452,0
+EBMT.US,D,20150831,000000,9.88461,10.2588,9.88461,10.1315,1167.996788415,0
+EBMT.US,D,20150901,000000,9.95121,9.95121,9.88461,9.88461,468.62808206508,0
+EBMT.US,D,20150902,000000,10.0551,10.3715,9.85234,9.85234,2102.1900239042,0
+EBMT.US,D,20150903,000000,9.87683,9.8925,9.87683,9.8925,816.78097091954,0
+EBMT.US,D,20150904,000000,9.85234,9.85234,9.85234,9.85234,1167.996788415,0
+EBMT.US,D,20150908,000000,9.96015,10.2421,9.64469,9.83373,7822.719748982,0
+EBMT.US,D,20150909,000000,9.96789,10.2177,9.85234,9.85234,1634.5829180528,0
+EBMT.US,D,20150910,000000,9.85234,9.87683,9.71228,9.71228,740.20775489584,0
+EBMT.US,D,20150911,000000,9.64469,10.1569,9.63587,10.1569,23118.985381878,0
+EBMT.US,D,20150914,000000,10.012,10.012,10.012,10.012,120.47519321063,0
+EBMT.US,D,20150915,000000,9.85234,9.85234,9.64469,9.66329,2802.5797064677,0
+EBMT.US,D,20150916,000000,9.63587,9.72109,9.63587,9.68974,12143.491085147,0
+EBMT.US,D,20150917,000000,9.64469,9.72109,9.64469,9.72109,312.41872137673,0
+EBMT.US,D,20150918,000000,9.84254,9.84254,9.64469,9.83373,3384.5361482479,0
+EBMT.US,D,20150921,000000,9.82491,10.0218,9.82491,10.0218,468.62808206508,0
+EBMT.US,D,20150922,000000,9.88461,9.88461,9.85234,9.85234,1402.8213175543,0
+EBMT.US,D,20150923,000000,9.93553,9.93553,9.85234,9.85234,5517.3554585616,0
+EBMT.US,D,20150924,000000,9.85234,9.85234,9.76125,9.85234,1817.337660296,0
+EBMT.US,D,20150925,000000,9.85234,9.85234,9.85234,9.85234,3503.9903652449,0
+EBMT.US,D,20150928,000000,9.85234,10.2177,9.85234,9.85234,5965.5640163537,0
+EBMT.US,D,20150929,000000,9.85234,9.85234,9.85234,9.85234,230.74062428478,0
+EBMT.US,D,20150930,000000,9.95121,9.95121,9.70345,9.70345,351.21581749541,0
+EBMT.US,D,20151001,000000,9.95121,9.95121,9.95121,9.95121,120.47519321063,0
+EBMT.US,D,20151002,000000,9.76125,9.94248,9.64469,9.94248,1983.7567831209,0
+EBMT.US,D,20151005,000000,9.77888,9.77888,9.77888,9.77888,499.25736847457,0
+EBMT.US,D,20151006,000000,9.77888,9.88461,9.77888,9.88461,351.21581749541,0
+EBMT.US,D,20151007,000000,9.85234,9.85234,9.85234,9.85234,2902.6353754053,0
+EBMT.US,D,20151008,000000,9.93454,9.93454,9.85234,9.9268,1634.5829180528,0
+EBMT.US,D,20151012,000000,9.8925,9.9268,9.8925,9.9268,1640.7087753346,0
+EBMT.US,D,20151013,000000,9.85234,9.90817,9.85234,9.90817,230.74062428478,0
+EBMT.US,D,20151014,000000,9.8925,9.8925,9.85234,9.8925,3503.9903652449,0
+EBMT.US,D,20151015,000000,9.93454,9.93454,9.8925,9.93454,3268.1448598919,0
+EBMT.US,D,20151016,000000,9.93454,9.93454,9.85234,9.8925,4085.946807025,0
+EBMT.US,D,20151019,000000,9.8925,9.89349,9.86895,9.8925,2006.2182598211,0
+EBMT.US,D,20151020,000000,9.8925,9.91694,9.76125,9.91694,209696.26256902,0
+EBMT.US,D,20151021,000000,9.85234,9.86018,9.85234,9.85234,3384.5361482479,0
+EBMT.US,D,20151022,000000,9.91694,9.91694,9.91694,9.91694,120.47519321063,0
+EBMT.US,D,20151023,000000,9.91694,10.1922,9.91694,10.0218,6774.177177564,0
+EBMT.US,D,20151026,000000,9.98556,10.2089,9.98556,10.0462,1868.3864709784,0
+EBMT.US,D,20151027,000000,10.1079,10.1079,9.96789,10.0992,5720.5297250777,0
+EBMT.US,D,20151028,000000,9.93454,9.97772,9.85234,9.85234,7941.1529897653,0
+EBMT.US,D,20151029,000000,9.95121,10.0218,9.86895,9.9934,13659.640762416,0
+EBMT.US,D,20151030,000000,10.0296,10.0385,9.8925,9.8925,4669.9452012325,0
+EBMT.US,D,20151102,000000,9.85234,9.97672,9.85234,9.94645,5859.3824901341,0
+EBMT.US,D,20151103,000000,9.85234,10.0218,9.85234,9.97772,13778.074003199,0
+EBMT.US,D,20151104,000000,9.9934,10.1432,9.9934,10.0218,9134.6741835215,0
+EBMT.US,D,20151105,000000,10.0296,10.1569,10.0296,10.1569,230.74062428478,0
+EBMT.US,D,20151106,000000,10.1315,10.1315,10.1315,10.1315,120.47519321063,0
+EBMT.US,D,20151109,000000,10.0296,10.0639,10.0218,10.0305,4601.539794918,0
+EBMT.US,D,20151110,000000,10.0972,10.0972,10.0874,10.0874,1276.2202670618,0
+EBMT.US,D,20151111,000000,10.1305,10.2167,10.1305,10.2167,6379.0593828817,0
+EBMT.US,D,20151112,000000,10.1374,10.1374,10.1305,10.1305,22267.491219694,0
+EBMT.US,D,20151117,000000,10.0708,10.0874,10.0276,10.0532,18210.131746651,0
+EBMT.US,D,20151118,000000,10.0619,10.1735,10.0619,10.0874,1971.505068557,0
+EBMT.US,D,20151119,000000,10.2079,10.2079,10.1236,10.1305,9743.1760068565,0
+EBMT.US,D,20151120,000000,10.1735,10.1735,10.1305,10.1735,3246.7043594052,0
+EBMT.US,D,20151123,000000,10.1305,10.1305,10.1305,10.1305,3365.1376001885,0
+EBMT.US,D,20151124,000000,10.1305,10.1305,10.1305,10.1305,11599.310763271,0
+EBMT.US,D,20151125,000000,10.1236,10.1305,10.1236,10.1305,3595.8782244732,0
+EBMT.US,D,20151127,000000,10.1305,10.1305,10.1305,10.1305,349.17386506811,0
+EBMT.US,D,20151130,000000,10.1305,10.1374,10.0874,10.1061,6142.192901315,0
+EBMT.US,D,20151201,000000,10.1236,10.2167,10.1236,10.2167,14780.672645002,0
+EBMT.US,D,20151202,000000,10.2167,10.2167,10.2167,10.2167,676.90722964957,0
+EBMT.US,D,20151203,000000,10.1991,10.1991,10.1462,10.1462,2137.9241913819,0
+EBMT.US,D,20151204,000000,10.1638,10.1735,10.1305,10.1735,4059.4014254701,0
+EBMT.US,D,20151207,000000,10.1462,10.1462,10.1462,10.1462,229.71964807112,0
+EBMT.US,D,20151208,000000,10.0874,10.1305,10.0874,10.0913,1123.0738350143,0
+EBMT.US,D,20151210,000000,10.1735,11.4067,10.1735,10.8122,4641.3578672503,0
+EBMT.US,D,20151211,000000,10.6918,10.6918,10.3479,10.4674,12175.141347769,0
+EBMT.US,D,20151214,000000,10.4674,10.7494,10.3558,10.7485,2301.2803855658,0
+EBMT.US,D,20151215,000000,10.6497,10.6594,10.6497,10.6594,1159.8289787058,0
+EBMT.US,D,20151216,000000,10.6848,10.6848,10.4587,10.4587,1739.7434680586,0
+EBMT.US,D,20151217,000000,10.4391,10.4488,10.3479,10.3479,8002.4115625843,0
+EBMT.US,D,20151218,000000,10.2775,10.3479,10.2675,10.3479,2667.810846266,0
+EBMT.US,D,20151221,000000,10.5281,10.5281,10.5281,10.5281,229.71964807112,0
+EBMT.US,D,20151222,000000,10.5281,10.5281,10.5213,10.5281,1929.6450437974,0
+EBMT.US,D,20151223,000000,10.5517,10.63,10.5517,10.63,1159.8289787058,0
+EBMT.US,D,20151224,000000,10.63,10.731,10.63,10.731,1612.1214413525,0
+EBMT.US,D,20151228,000000,10.6497,10.7093,10.5869,10.5869,981.1581413171,0
+EBMT.US,D,20151229,000000,10.6791,10.6848,10.4762,10.4762,4114.5341410072,0
+EBMT.US,D,20151230,000000,10.4831,10.4831,10.4831,10.4831,324.67043594052,0
+EBMT.US,D,20151231,000000,10.6398,10.7015,10.6398,10.6594,1083.2557626821,0
+EBMT.US,D,20160104,000000,10.6016,10.6016,10.3479,10.3479,3628.5494633101,0
+EBMT.US,D,20160105,000000,10.6016,10.6016,10.6016,10.6016,1159.8289787058,0
+EBMT.US,D,20160106,000000,10.3479,10.3479,10.1735,10.1735,8168.8306854091,0
+EBMT.US,D,20160107,000000,10.1735,10.6016,10.1735,10.3793,3844.9964206038,0
+EBMT.US,D,20160108,000000,10.3881,10.3881,10.3391,10.3391,928.06737820733,0
+EBMT.US,D,20160112,000000,10.2079,10.2411,10.1824,10.2411,1102.6543107414,0
+EBMT.US,D,20160113,000000,10.295,10.295,10.1236,10.1432,5151.845974075,0
+EBMT.US,D,20160114,000000,10.2588,10.2675,10.2167,10.2167,1739.7434680586,0
+EBMT.US,D,20160115,000000,10.1236,10.1471,10.1236,10.1305,3999.1638288648,0
+EBMT.US,D,20160120,000000,10.1305,10.1735,10.0874,10.1305,7250.9730693382,0
+EBMT.US,D,20160121,000000,10.2137,10.2588,10.1334,10.1334,1738.7224918449,0
+EBMT.US,D,20160122,000000,10.2862,10.2862,10.2862,10.2862,119.45421699699,0
+EBMT.US,D,20160126,000000,10.3049,10.4674,10.2695,10.2695,3169.1101671679,0
+EBMT.US,D,20160127,000000,10.2892,10.3479,10.2892,10.3479,1333.3949350262,0
+EBMT.US,D,20160128,000000,10.2832,10.2832,10.2832,10.2832,229.71964807112,0
+EBMT.US,D,20160129,000000,10.4165,10.4762,10.1315,10.2892,3829.681777399,0
+EBMT.US,D,20160201,000000,10.3049,10.3049,10.0874,10.2411,8989.6955611833,0
+EBMT.US,D,20160203,000000,10.2177,10.2177,10.2167,10.2167,3281.4175506692,0
+EBMT.US,D,20160204,000000,10.3049,10.3049,10.1462,10.1462,3036.3832593934,0
+EBMT.US,D,20160205,000000,10.1462,10.1462,10.1061,10.1061,1599.8697267887,0
+EBMT.US,D,20160208,000000,10.2588,10.2588,10.2588,10.2588,229.71964807112,0
+EBMT.US,D,20160210,000000,10.2392,10.2392,10.1236,10.1236,2217.5603360465,0
+EBMT.US,D,20160211,000000,10.1021,10.1041,10.0061,10.0061,2546.3146768417,0
+EBMT.US,D,20160212,000000,10.0541,10.0541,9.77888,9.77888,3457.025459417,0
+EBMT.US,D,20160216,000000,9.81511,9.83666,9.69465,9.69465,2217.5603360465,0
+EBMT.US,D,20160217,000000,9.76027,9.97871,9.76027,9.97871,809.634137424,0
+EBMT.US,D,20160218,000000,10.0492,10.0492,9.68093,9.68093,3744.9407516661,0
+EBMT.US,D,20160219,000000,9.81511,9.81511,9.77006,9.77006,2466.6785321771,0
+EBMT.US,D,20160222,000000,9.77006,9.88561,9.69465,9.69465,1268.0524573526,0
+EBMT.US,D,20160223,000000,9.68093,9.68093,9.68093,9.68093,4122.7019507164,0
+EBMT.US,D,20160225,000000,9.7015,9.91408,9.7015,9.91408,1268.0524573526,0
+EBMT.US,D,20160226,000000,9.81806,9.81806,9.81806,9.81806,1151.6611689966,0
+EBMT.US,D,20160302,000000,9.93652,9.93652,9.81511,9.81511,2074.6236661357,0
+EBMT.US,D,20160303,000000,10.059,10.2931,10.059,10.2931,2667.810846266,0
+EBMT.US,D,20160304,000000,10.2931,10.7594,10.2931,10.7594,4066.5482589657,0
+EBMT.US,D,20160307,000000,10.7641,10.7641,10.7641,10.7641,284.85236360819,0
+EBMT.US,D,20160310,000000,10.775,10.775,10.4126,10.4126,1628.4570607708,0
+EBMT.US,D,20160311,000000,10.5438,10.6771,10.5281,10.63,8988.6745849696,0
+EBMT.US,D,20160314,000000,10.4126,10.4126,10.4126,10.4126,429.83098594641,0
+EBMT.US,D,20160317,000000,10.5438,10.6006,10.5438,10.5438,655.46672916294,0
+EBMT.US,D,20160323,000000,10.5575,10.5575,10.5575,10.5575,297.10407817199,0
+EBMT.US,D,20160324,000000,10.7594,10.7594,10.5438,10.5438,4663.8193439506,0
+EBMT.US,D,20160328,000000,10.5517,10.6183,10.5517,10.6183,285.87333982185,0
+EBMT.US,D,20160329,000000,10.7427,10.7427,10.5938,10.5938,368.57241312745,0
+EBMT.US,D,20160331,000000,10.5438,10.5438,10.5438,10.5438,397.15974710963,0
+EBMT.US,D,20160401,000000,10.5438,10.7594,10.5438,10.6016,1252.7378141478,0
+EBMT.US,D,20160405,000000,10.5037,10.5037,10.5037,10.5037,599.31303741221,0
+EBMT.US,D,20160407,000000,10.5037,10.5703,10.5037,10.5703,228.69867185747,0
+EBMT.US,D,20160408,000000,10.5037,10.5037,10.5037,10.5037,228.69867185747,0
+EBMT.US,D,20160411,000000,10.6212,10.63,10.4028,10.4028,16824.667024729,0
+EBMT.US,D,20160412,000000,10.4292,10.7504,10.4292,10.6858,5674.5857954635,0
+EBMT.US,D,20160413,000000,10.7594,10.7594,10.7504,10.7584,692.22187285432,0
+EBMT.US,D,20160414,000000,10.6838,10.6838,10.6838,10.6838,575.83058449828,0
+EBMT.US,D,20160415,000000,10.6437,10.7083,10.5694,10.5694,857.62001946553,0
+EBMT.US,D,20160418,000000,10.6809,10.7594,10.6771,10.6771,1537.590177756,0
+EBMT.US,D,20160419,000000,10.6467,10.6467,10.6467,10.6467,575.83058449828,0
+EBMT.US,D,20160420,000000,10.7504,10.7504,10.6114,10.7015,1151.6611689966,0
+EBMT.US,D,20160421,000000,10.7162,10.7162,10.7015,10.7162,2515.6853904322,0
+EBMT.US,D,20160426,000000,10.7946,10.826,10.7946,10.826,1960.2743302069,0
+EBMT.US,D,20160427,000000,10.8318,10.8318,10.8318,10.8318,228.69867185747,0
+EBMT.US,D,20160428,000000,10.8318,10.8583,10.8318,10.8318,1819.3796127233,0
+EBMT.US,D,20160429,000000,10.8837,11.7702,10.8837,11.7702,1729.5337059222,0
+EBMT.US,D,20160502,000000,10.7985,11.064,10.6771,11.064,955.63373597587,0
+EBMT.US,D,20160503,000000,11.108,11.5242,11.108,11.5242,1335.4368874534,0
+EBMT.US,D,20160505,000000,11.3411,11.3411,11.0737,11.3411,2185.9100734235,0
+EBMT.US,D,20160509,000000,11.0992,11.0992,11.0992,11.0992,347.1319126408,0
+EBMT.US,D,20160510,000000,11.1168,11.1854,11.1168,11.1168,1170.0387408422,0
+EBMT.US,D,20160512,000000,11.0884,11.2393,11.0884,11.2393,1100.6123583141,0
+EBMT.US,D,20160513,000000,11.063,11.063,11.063,11.063,227.67769564383,0
+EBMT.US,D,20160516,000000,11.1316,11.1433,11.1316,11.1393,1464.0798903733,0
+EBMT.US,D,20160517,000000,11.2294,11.2294,11.1746,11.1746,1540.6531063969,0
+EBMT.US,D,20160518,000000,11.1316,11.344,11.1316,11.344,2183.8681209961,0
+EBMT.US,D,20160519,000000,11.1316,11.1316,11.0483,11.0884,9320.4918544057,0
+EBMT.US,D,20160520,000000,11.0012,11.2118,11.0012,11.2118,355.29972235,0
+EBMT.US,D,20160523,000000,10.965,11.1647,10.9229,11.158,4678.1130109417,0
+EBMT.US,D,20160524,000000,11.0198,11.0198,10.9914,10.9914,345.08996021351,0
+EBMT.US,D,20160525,000000,10.7387,11.0787,10.6437,10.9827,23772.410158614,0
+EBMT.US,D,20160526,000000,10.9473,10.9553,10.9473,10.9553,1488.5833195009,0
+EBMT.US,D,20160527,000000,10.9553,10.9553,10.9553,10.9553,2080.7495234175,0
+EBMT.US,D,20160531,000000,10.9553,10.9827,10.9553,10.9827,718.7672544092,0
+EBMT.US,D,20160601,000000,11.0296,11.0296,11.0051,11.0051,1145.5353117146,0
+EBMT.US,D,20160602,000000,11.0707,11.0777,11.0483,11.0483,688.13796799972,0
+EBMT.US,D,20160603,000000,11.0787,11.0787,11.0198,11.0326,1373.2130073585,0
+EBMT.US,D,20160606,000000,11.0081,11.0787,10.9553,10.9553,14515.218829453,0
+EBMT.US,D,20160607,000000,10.9553,10.9553,10.9553,10.9553,334.88019807702,0
+EBMT.US,D,20160608,000000,10.9827,10.9874,10.9827,10.9874,1155.7450738512,0
+EBMT.US,D,20160609,000000,10.9553,10.9553,10.9553,10.9553,1198.6260748244,0
+EBMT.US,D,20160610,000000,10.9827,10.9914,10.965,10.965,2627.9927739336,0
+EBMT.US,D,20160613,000000,10.9914,11.0012,10.965,10.9914,8179.0404475456,0
+EBMT.US,D,20160614,000000,10.9571,11.056,10.9553,11.056,5731.7604634279,0
+EBMT.US,D,20160615,000000,11.2393,11.3323,11.2393,11.3069,3954.2408754642,0
+EBMT.US,D,20160616,000000,11.3323,11.3323,10.9553,11.0101,6830.3308693147,0
+EBMT.US,D,20160617,000000,11.3313,11.3313,11.1746,11.1922,6602.6531736709,0
+EBMT.US,D,20160620,000000,11.1051,11.1481,11.0884,11.1051,1970.4840923434,0
+EBMT.US,D,20160622,000000,11.1834,11.1834,11.1746,11.1756,5726.6555823597,0
+EBMT.US,D,20160623,000000,11.2294,11.2549,11.1746,11.1844,3000.6490919157,0
+EBMT.US,D,20160624,000000,11.3157,11.3157,11.0972,11.1814,3110.9145229898,0
+EBMT.US,D,20160627,000000,11.2393,11.3235,11.2216,11.2226,1406.9052224089,0
+EBMT.US,D,20160630,000000,11.2294,11.2294,11.0972,11.0972,608.50182333506,0
+EBMT.US,D,20160705,000000,11.2549,11.2549,11.1737,11.1737,349.17386506811,0
+EBMT.US,D,20160706,000000,11.1119,11.2393,11.1119,11.2393,375.71924662299,0
+EBMT.US,D,20160707,000000,11.0972,11.1316,10.9914,11.0884,14772.504835294,0
+EBMT.US,D,20160711,000000,11.0707,11.3323,11.0707,11.298,3665.3046070014,0
+EBMT.US,D,20160712,000000,11.3323,11.345,11.3323,11.345,572.76765585733,0
+EBMT.US,D,20160713,000000,11.397,11.4292,11.3499,11.3499,1720.3449199993,0
+EBMT.US,D,20160714,000000,11.4224,11.493,11.3499,11.4057,1452.8491520232,0
+EBMT.US,D,20160718,000000,11.5625,11.5625,11.5625,11.5625,227.67769564383,0
+EBMT.US,D,20160719,000000,11.4812,11.5703,11.4371,11.4371,2622.8878928654,0
+EBMT.US,D,20160720,000000,11.3862,11.4371,11.3862,11.4371,457.39734371494,0
+EBMT.US,D,20160721,000000,11.4008,11.4812,11.4008,11.4812,414.51634274167,0
+EBMT.US,D,20160722,000000,11.395,11.4371,11.3499,11.394,20518.558965712,0
+EBMT.US,D,20160725,000000,11.395,11.395,11.3401,11.3715,7441.8956212907,0
+EBMT.US,D,20160727,000000,11.4214,11.4214,11.2637,11.2637,7066.1763746677,0
+EBMT.US,D,20160728,000000,11.5703,11.6536,11.3499,11.5703,6738.4430100862,0
+EBMT.US,D,20160729,000000,11.6124,11.8278,11.6124,11.6722,2802.5797064677,0
+EBMT.US,D,20160801,000000,11.7397,11.8328,11.7397,11.8328,2538.1468671325,0
+EBMT.US,D,20160802,000000,11.8278,11.8278,11.8278,11.8278,572.76765585733,0
+EBMT.US,D,20160803,000000,11.921,12.1374,11.919,12.1012,1872.470375833,0
+EBMT.US,D,20160804,000000,11.9356,11.9356,11.921,11.921,2369.6857918803,0
+EBMT.US,D,20160805,000000,12.1354,12.1374,11.921,12.0159,1618.2472986343,0
+EBMT.US,D,20160810,000000,12.0933,12.3137,12.0933,12.3137,1855.113780201,0
+EBMT.US,D,20160811,000000,12.3137,13.394,11.7849,12.4185,25180.336357236,0
+EBMT.US,D,20160812,000000,11.9023,12.777,11.9023,12.4274,13689.249072612,0
+EBMT.US,D,20160815,000000,12.6282,12.7005,12.5566,12.5566,2054.2041418626,0
+EBMT.US,D,20160816,000000,12.5851,12.5851,12.5851,12.5851,116.39128835604,0
+EBMT.US,D,20160817,000000,12.6369,12.6457,12.5566,12.5566,2427.8814360584,0
+EBMT.US,D,20160818,000000,12.5566,12.5566,12.4724,12.539,1847.9669467055,0
+EBMT.US,D,20160819,000000,12.4704,12.4704,12.2942,12.4048,1541.6740826106,0
+EBMT.US,D,20160822,000000,12.5233,12.6017,12.4655,12.5155,18188.691246165,0
+EBMT.US,D,20160823,000000,12.5751,12.5751,12.5331,12.5566,3651.0109400104,0
+EBMT.US,D,20160824,000000,12.5566,12.5841,12.5419,12.5664,5017.0771138733,0
+EBMT.US,D,20160825,000000,12.5566,12.5566,12.2942,12.3137,2819.9363020998,0
+EBMT.US,D,20160826,000000,12.4958,12.4958,12.4958,12.4958,116.39128835604,0
+EBMT.US,D,20160829,000000,12.5331,12.6457,12.5331,12.6282,2770.9294438446,0
+EBMT.US,D,20160830,000000,12.6457,12.6457,12.4704,12.4704,8461.8508587265,0
+EBMT.US,D,20160831,000000,12.4704,12.4802,12.3401,12.348,6749.6737484364,0
+EBMT.US,D,20160902,000000,12.3745,12.4998,12.3646,12.4274,1281.3251481301,0
+EBMT.US,D,20160906,000000,12.5067,12.5067,12.3401,12.4254,3431.5010540758,0
+EBMT.US,D,20160907,000000,12.4185,12.4274,12.4146,12.4274,11962.77829533,0
+EBMT.US,D,20160908,000000,12.4274,12.4274,12.348,12.4185,2611.6571545153,0
+EBMT.US,D,20160909,000000,12.4274,12.4274,12.3822,12.4264,2410.5248404263,0
+EBMT.US,D,20160912,000000,12.4518,12.6918,12.4518,12.6918,3326.3405040698,0
+EBMT.US,D,20160913,000000,12.7339,12.7339,12.5566,12.5566,795.3404704329,0
+EBMT.US,D,20160914,000000,12.5751,12.6898,12.5576,12.6017,3944.0311133278,0
+EBMT.US,D,20160915,000000,12.7544,12.7544,12.7544,12.7544,343.04800778621,0
+EBMT.US,D,20160916,000000,12.823,12.823,12.6918,12.6918,2635.1396074291,0
+EBMT.US,D,20160919,000000,12.6918,12.7339,12.6918,12.7339,1479.3945335781,0
+EBMT.US,D,20160920,000000,12.6918,12.8024,12.6751,12.8024,7147.8544717597,0
+EBMT.US,D,20160921,000000,12.7339,12.7535,12.7339,12.7339,6785.4079159141,0
+EBMT.US,D,20160922,000000,12.7339,12.9533,12.5664,12.5664,9615.5539801503,0
+EBMT.US,D,20160923,000000,12.6457,12.6457,12.6457,12.6457,116.39128835604,0
+EBMT.US,D,20160926,000000,12.5566,12.5566,12.4704,12.4704,1786.7083738865,0
+EBMT.US,D,20160927,000000,12.4978,12.8485,12.4978,12.5155,3236.4945972687,0
+EBMT.US,D,20160928,000000,12.7339,12.7681,12.6918,12.7681,605.43889469411,0
+EBMT.US,D,20160930,000000,12.4802,12.4802,12.4802,12.4802,116.39128835604,0
+EBMT.US,D,20161003,000000,12.5547,12.5918,12.5547,12.5918,684.05406314511,0
+EBMT.US,D,20161004,000000,12.6801,12.823,12.6399,12.6399,2591.2376302423,0
+EBMT.US,D,20161005,000000,12.5155,12.5155,12.5155,12.5155,684.05406314511,0
+EBMT.US,D,20161006,000000,12.6918,12.727,12.6457,12.727,1936.791877293,0
+EBMT.US,D,20161007,000000,12.6075,12.6075,12.6075,12.6075,282.8104111809,0
+EBMT.US,D,20161010,000000,12.6457,12.6457,12.6457,12.6457,536.01251216595,0
+EBMT.US,D,20161011,000000,12.6692,12.6692,12.6036,12.6036,2845.460707441,0
+EBMT.US,D,20161012,000000,12.635,12.635,12.635,12.635,454.334415074,0
+EBMT.US,D,20161013,000000,12.7162,12.7339,12.7162,12.7339,2767.8665152036,0
+EBMT.US,D,20161014,000000,12.7329,12.7339,12.727,12.7339,1025.060118504,0
+EBMT.US,D,20161017,000000,12.6457,12.7339,12.6017,12.6801,8313.8093077474,0
+EBMT.US,D,20161018,000000,12.7339,13.0415,12.6457,12.823,13575.920712896,0
+EBMT.US,D,20161019,000000,12.823,12.9827,12.823,12.9827,1021.9971898631,0
+EBMT.US,D,20161020,000000,12.9984,12.9984,12.9984,12.9984,4215.6107861585,0
+EBMT.US,D,20161021,000000,13.0415,13.1727,12.9984,13.1727,14501.946138677,0
+EBMT.US,D,20161024,000000,13.1727,13.1727,13.0415,13.0864,1917.3933292336,0
+EBMT.US,D,20161025,000000,13.0415,13.394,12.9984,13.2618,3468.2561977671,0
+EBMT.US,D,20161026,000000,13.2618,13.3489,13.2187,13.2618,18630.773946675,0
+EBMT.US,D,20161027,000000,13.394,13.587,13.304,13.304,8362.8161660025,0
+EBMT.US,D,20161028,000000,13.2618,13.6134,13.2618,13.5703,10863.18691323,0
+EBMT.US,D,20161031,000000,13.6556,13.7447,13.63,13.7447,6172.8221877244,0
+EBMT.US,D,20161101,000000,13.7447,13.827,13.6986,13.7897,2118.5256433225,0
+EBMT.US,D,20161102,000000,13.6134,13.8319,13.0864,13.0864,1683.5897763079,0
+EBMT.US,D,20161103,000000,13.3489,13.7897,13.3489,13.6752,602.37596605316,0
+EBMT.US,D,20161104,000000,13.8319,13.8319,13.394,13.7447,4048.17068712,0
+EBMT.US,D,20161107,000000,13.8063,14.0052,13.7897,14.0052,6631.2405076531,0
+EBMT.US,D,20161108,000000,13.8749,14.0336,13.8749,13.9023,8462.8718349401,0
+EBMT.US,D,20161109,000000,13.4175,14.1237,13.4175,14.1237,9693.1481723877,0
+EBMT.US,D,20161110,000000,14.3412,14.4362,14.1648,14.301,24331.905123693,0
+EBMT.US,D,20161111,000000,14.4783,15.2237,13.9503,15.2237,15062.46207997,0
+EBMT.US,D,20161114,000000,15.5351,15.8867,15.3804,15.5772,80965.455694827,0
+EBMT.US,D,20161115,000000,15.5772,15.5772,15.3217,15.5772,36275.284870964,0
+EBMT.US,D,20161116,000000,15.5772,15.5772,15.2706,15.2706,22479.854272133,0
+EBMT.US,D,20161117,000000,15.5772,15.8867,15.5351,15.7947,20468.531131244,0
+EBMT.US,D,20161118,000000,16.1062,16.2853,15.6517,15.9309,44110.256334511,0
+EBMT.US,D,20161121,000000,16.1972,16.3285,15.9759,16.1532,38713.376069159,0
+EBMT.US,D,20161122,000000,16.1532,16.3813,16.1032,16.3813,46661.67589242,0
+EBMT.US,D,20161123,000000,16.4167,16.5479,16.2619,16.5078,16991.086147554,0
+EBMT.US,D,20161125,000000,16.4616,16.5479,16.4616,16.5479,6749.6737484364,0
+EBMT.US,D,20161128,000000,16.5479,18.311,16.4656,17.1384,17700.664616039,0
+EBMT.US,D,20161129,000000,17.2541,17.3883,16.9103,17.3883,25411.076981521,0
+EBMT.US,D,20161130,000000,17.3451,17.6527,16.9054,17.2991,33270.551874194,0
+EBMT.US,D,20161201,000000,17.2541,17.2541,16.8261,16.8594,11087.801680233,0
+EBMT.US,D,20161202,000000,16.8594,17.068,16.7702,16.9005,10176.069921443,0
+EBMT.US,D,20161205,000000,16.9945,17.1238,15.9759,16.4616,52359.744140797,0
+EBMT.US,D,20161206,000000,16.9005,17.208,16.5929,16.9475,29630.771672534,0
+EBMT.US,D,20161207,000000,16.9005,17.2541,16.9005,17.0778,7065.155398454,0
+EBMT.US,D,20161208,000000,16.9945,17.9955,16.9945,17.6096,35701.496238893,0
+EBMT.US,D,20161209,000000,17.5647,18.2689,17.5647,17.784,15420.824730962,0
+EBMT.US,D,20161212,000000,17.8319,18.2306,17.6527,18.0915,15085.944532883,0
+EBMT.US,D,20161213,000000,18.311,18.5578,18.1395,18.1395,22326.707840087,0
+EBMT.US,D,20161214,000000,18.4902,18.5352,18.1346,18.3589,18594.018802983,0
+EBMT.US,D,20161215,000000,18.7565,21.1827,18.5401,18.9759,41018.74035958,0
+EBMT.US,D,20161216,000000,18.9759,19.021,18.2883,19.021,20514.475060859,0
+EBMT.US,D,20161219,000000,19.0651,19.3237,18.5352,18.9759,18237.698104421,0
+EBMT.US,D,20161220,000000,19.4627,19.4627,18.7565,18.9338,9557.3583359723,0
+EBMT.US,D,20161221,000000,18.7565,20.2766,18.6929,19.3746,10893.816199639,0
+EBMT.US,D,20161222,000000,18.8222,19.4187,18.8222,19.021,8950.8984650646,0
+EBMT.US,D,20161223,000000,18.9759,19.1532,17.6096,18.447,18848.241880182,0
+EBMT.US,D,20161227,000000,18.3589,18.7996,16.9005,17.4754,27424.442074837,0
+EBMT.US,D,20161228,000000,17.4754,19.021,17.4754,18.3589,20133.650933167,0
+EBMT.US,D,20161229,000000,18.3589,18.5352,18.2414,18.4902,6324.9476435582,0
+EBMT.US,D,20161230,000000,18.4059,19.1122,18.311,18.6243,23349.726006162,0
+EBMT.US,D,20170103,000000,19.1982,19.3511,18.5352,18.9759,37259.505940923,0
+EBMT.US,D,20170104,000000,18.9759,19.7017,18.5509,18.8457,28073.782946718,0
+EBMT.US,D,20170105,000000,18.8888,19.4187,18.5352,18.5352,14022.087318262,0
+EBMT.US,D,20170106,000000,18.5802,19.5774,17.7409,17.7409,8432.2425485306,0
+EBMT.US,D,20170109,000000,17.7409,18.5509,15.9759,16.5078,78113.869130105,0
+EBMT.US,D,20170110,000000,16.4616,16.9005,16.3716,16.5479,22746.329063896,0
+EBMT.US,D,20170111,000000,16.5479,16.5695,15.7104,16.3509,34657.03757233,0
+EBMT.US,D,20170112,000000,16.2413,16.2413,15.7104,15.8867,27712.357367087,0
+EBMT.US,D,20170113,000000,15.9759,17.2541,15.9759,16.8261,38322.342179332,0
+EBMT.US,D,20170117,000000,16.9475,17.6527,16.8358,17.3451,27379.519121437,0
+EBMT.US,D,20170118,000000,17.2991,17.6096,17.0347,17.6096,9134.6741835215,0
+EBMT.US,D,20170119,000000,17.4754,17.4784,16.5479,17.4784,8872.2832966136,0
+EBMT.US,D,20170120,000000,17.4323,17.4323,16.9818,17.0778,5874.6971333389,0
+EBMT.US,D,20170123,000000,16.8594,17.4323,16.2815,16.7251,11240.94811228,0
+EBMT.US,D,20170124,000000,16.9945,17.211,16.2502,17.1611,7149.896424187,0
+EBMT.US,D,20170125,000000,17.0778,17.0778,16.6879,16.7702,11739.184504541,0
+EBMT.US,D,20170126,000000,16.7702,16.7702,16.3285,16.6389,8152.4950659907,0
+EBMT.US,D,20170127,000000,16.6831,16.6831,16.1062,16.6389,5503.0617915704,0
+EBMT.US,D,20170130,000000,16.6389,18.7565,16.6389,17.8319,25604.041485901,0
+EBMT.US,D,20170131,000000,17.876,18.7565,17.876,18.447,19951.917167137,0
+EBMT.US,D,20170201,000000,18.8457,19.021,17.3745,17.4754,22449.224985724,0
+EBMT.US,D,20170202,000000,17.5647,18.8408,17.402,18.0523,8927.4160121506,0
+EBMT.US,D,20170203,000000,18.2689,18.7565,17.5812,18.7565,20294.965174924,0
+EBMT.US,D,20170206,000000,18.9759,18.9759,18.447,18.5802,18418.410894236,0
+EBMT.US,D,20170207,000000,18.8457,19.0591,18.5578,19.0591,3590.7733434051,0
+EBMT.US,D,20170208,000000,19.1797,19.3991,18.4295,18.4706,9589.0085985955,0
+EBMT.US,D,20170209,000000,18.8652,18.9593,18.0925,18.8712,9260.2542578003,0
+EBMT.US,D,20170210,000000,19.0484,19.0484,18.4295,18.8712,12456.930782737,0
+EBMT.US,D,20170213,000000,18.8712,18.8712,18.3364,18.4295,6295.3393333624,0
+EBMT.US,D,20170214,000000,18.3853,18.6057,18.1895,18.4295,10631.425312732,0
+EBMT.US,D,20170215,000000,18.3853,18.7046,18.3412,18.5136,5153.8879265023,0
+EBMT.US,D,20170216,000000,18.5136,18.8712,17.1444,18.4255,21365.969223041,0
+EBMT.US,D,20170217,000000,18.4706,18.5136,17.541,18.1454,14802.11314549,0
+EBMT.US,D,20170221,000000,18.0749,18.4295,17.8074,17.8074,15117.594795506,0
+EBMT.US,D,20170222,000000,17.0964,17.8957,17.0964,17.7183,30966.208559987,0
+EBMT.US,D,20170223,000000,17.7183,18.4706,17.352,17.9378,9927.9727015271,0
+EBMT.US,D,20170224,000000,17.6733,18.112,17.1631,17.7614,9301.0933063463,0
+EBMT.US,D,20170227,000000,17.8074,18.112,17.0915,17.9837,8787.5422708807,0
+EBMT.US,D,20170228,000000,17.8074,17.8074,17.1297,17.452,6080.934328496,0
+EBMT.US,D,20170301,000000,17.6733,17.7183,17.2551,17.541,17318.819512136,0
+EBMT.US,D,20170302,000000,17.1885,17.4088,17.1885,17.3207,4342.211836651,0
+EBMT.US,D,20170303,000000,17.2747,17.3657,16.8555,17.2747,12570.259142451,0
+EBMT.US,D,20170306,000000,17.1444,17.7036,16.9681,17.1444,9268.4220675095,0
+EBMT.US,D,20170307,000000,17.2296,17.8074,17.0524,17.1444,11169.479777325,0
+EBMT.US,D,20170308,000000,17.3207,17.6733,17.2747,17.6302,9231.6669238182,0
+EBMT.US,D,20170309,000000,17.5352,17.6302,16.9681,17.452,7986.0759431659,0
+EBMT.US,D,20170310,000000,17.452,17.452,17.0102,17.0964,8563.9484800915,0
+EBMT.US,D,20170313,000000,17.2747,18.2522,17.0524,17.496,14195.653274582,0
+EBMT.US,D,20170314,000000,17.452,17.496,17.1444,17.2747,15382.027634843,0
+EBMT.US,D,20170315,000000,17.4088,17.9378,17.1885,17.7183,19644.603326829,0
+EBMT.US,D,20170316,000000,17.7183,18.112,17.7183,17.7183,5453.0339571017,0
+EBMT.US,D,20170317,000000,17.7183,18.0327,17.7183,17.8074,9909.5951296814,0
+EBMT.US,D,20170320,000000,17.8074,18.3325,17.1297,18.0749,17555.685993702,0
+EBMT.US,D,20170321,000000,17.9378,18.3853,17.496,17.8074,7481.7136936231,0
+EBMT.US,D,20170322,000000,17.7183,18.5136,17.7183,17.7183,4910.8955876537,0
+EBMT.US,D,20170323,000000,17.6302,18.2923,17.6302,17.8536,4422.8689575294,0
+EBMT.US,D,20170324,000000,17.4088,17.6733,17.4088,17.5724,1873.4913520467,0
+EBMT.US,D,20170327,000000,17.2747,17.8957,17.2747,17.6302,4385.0928376243,0
+EBMT.US,D,20170328,000000,17.3657,17.9837,17.3207,17.7183,33740.200932472,0
+EBMT.US,D,20170329,000000,17.7614,18.3853,17.6733,17.8074,49004.816302746,0
+EBMT.US,D,20170330,000000,17.7614,17.9837,17.2747,17.6733,31219.410660972,0
+EBMT.US,D,20170331,000000,17.496,18.209,17.496,17.6302,35647.38449957,0
+EBMT.US,D,20170403,000000,17.8536,18.0327,17.352,17.5851,3682.6612026335,0
+EBMT.US,D,20170404,000000,17.496,17.7183,17.3207,17.3207,3415.1654346573,0
+EBMT.US,D,20170405,000000,17.3207,17.541,17.2296,17.2747,6782.3449872732,0
+EBMT.US,D,20170406,000000,17.2296,17.496,16.7428,17.0964,8488.3962402814,0
+EBMT.US,D,20170407,000000,16.9681,17.452,16.8328,16.8995,8498.6060024179,0
+EBMT.US,D,20170410,000000,16.876,17.0964,16.1679,16.7428,28892.605870066,0
+EBMT.US,D,20170411,000000,16.7428,16.9201,16.6125,16.8328,6469.9262658964,0
+EBMT.US,D,20170412,000000,17.0964,17.3657,15.7477,16.5655,17817.055904396,0
+EBMT.US,D,20170413,000000,16.4342,16.7428,15.9456,16.0356,5706.2360580867,0
+EBMT.US,D,20170417,000000,16.1679,16.1679,15.5057,15.7682,15153.328962985,0
+EBMT.US,D,20170418,000000,15.7682,16.6556,15.7682,15.8143,6202.4304979203,0
+EBMT.US,D,20170419,000000,15.7682,16.0356,15.7682,15.8143,6481.1570042466,0
+EBMT.US,D,20170420,000000,15.8583,16.1679,15.8583,16.1679,1292.5558864802,0
+EBMT.US,D,20170421,000000,16.1219,16.6125,16.0356,16.4342,7514.3849324598,0
+EBMT.US,D,20170424,000000,16.4342,16.5225,15.5469,16.2119,23494.7046285,0
+EBMT.US,D,20170425,000000,16.0807,16.3676,16.0807,16.2119,12789.769028386,0
+EBMT.US,D,20170426,000000,16.2119,16.5225,16.2119,16.4783,8713.0110072843,0
+EBMT.US,D,20170427,000000,16.1219,16.4734,16.1219,16.3462,2408.482887999,0
+EBMT.US,D,20170428,000000,16.1219,16.4783,16.1219,16.3462,14288.562110023,0
+EBMT.US,D,20170501,000000,16.3462,16.6282,16.3462,16.5225,10223.034827273,0
+EBMT.US,D,20170502,000000,16.4783,16.6997,16.0356,16.302,10328.195377278,0
+EBMT.US,D,20170503,000000,16.6556,16.6556,16.302,16.3893,5604.1384367217,0
+EBMT.US,D,20170504,000000,16.4783,16.6997,16.4489,16.5225,5296.8245964133,0
+EBMT.US,D,20170505,000000,16.5225,16.7428,16.4783,16.6997,2940.4114953104,0
+EBMT.US,D,20170508,000000,16.7899,17.541,16.7428,17.5088,18018.188218486,0
+EBMT.US,D,20170509,000000,17.452,18.112,17.1444,17.5244,15713.844904278,0
+EBMT.US,D,20170510,000000,17.5674,18.1434,17.4343,17.7889,7758.398247522,0
+EBMT.US,D,20170511,000000,17.6106,18.1003,17.6106,17.966,4930.2941357131,0
+EBMT.US,D,20170512,000000,18.0151,18.1003,17.3902,17.6577,9899.3853675449,0
+EBMT.US,D,20170515,000000,17.5674,17.6577,17.4343,17.4343,8750.7871271893,0
+EBMT.US,D,20170516,000000,17.4343,17.7889,17.3902,17.6136,5084.4615439742,0
+EBMT.US,D,20170517,000000,17.6136,17.6577,17.5253,17.5253,10271.020709314,0
+EBMT.US,D,20170518,000000,17.2551,17.7027,17.2551,17.4774,36493.773780685,0
+EBMT.US,D,20170519,000000,17.5253,17.7027,17.1346,17.1346,3190.5506676545,0
+EBMT.US,D,20170522,000000,17.1698,17.449,17.0778,17.1238,6049.2840658729,0
+EBMT.US,D,20170523,000000,17.0778,17.0778,16.9455,16.9455,2709.6708710256,0
+EBMT.US,D,20170524,000000,16.8985,16.9935,16.7615,16.8153,6637.366364935,0
+EBMT.US,D,20170525,000000,17.0728,17.0728,16.8378,16.8378,4613.7915094818,0
+EBMT.US,D,20170526,000000,16.7213,17.0347,16.7213,17.0347,5156.9508551433,0
+EBMT.US,D,20170530,000000,16.8789,16.8789,16.6802,16.7213,9169.3873747855,0
+EBMT.US,D,20170531,000000,16.6802,16.8104,16.2335,16.2786,15691.383427578,0
+EBMT.US,D,20170601,000000,16.3666,16.5028,16.0563,16.2786,4753.6652507518,0
+EBMT.US,D,20170602,000000,16.1904,16.5439,16.0122,16.1904,8537.4030985366,0
+EBMT.US,D,20170605,000000,16.0563,16.5891,16.0563,16.1904,8745.682246121,0
+EBMT.US,D,20170606,000000,16.1453,16.1904,16.0563,16.0563,3617.31872496,0
+EBMT.US,D,20170607,000000,16.0993,16.3666,16.0336,16.3666,4984.4058750365,0
+EBMT.US,D,20170608,000000,16.1904,16.4118,16.0846,16.4118,2664.7479176251,0
+EBMT.US,D,20170609,000000,16.4118,16.9024,16.4118,16.8575,6991.6451110713,0
+EBMT.US,D,20170612,000000,16.8779,16.9377,16.8575,16.9181,2520.7902715004,0
+EBMT.US,D,20170613,000000,16.6802,16.6802,16.1159,16.4569,6348.4300964722,0
+EBMT.US,D,20170614,000000,16.0563,16.6135,16.0563,16.2109,2632.0766787882,0
+EBMT.US,D,20170615,000000,16.1904,16.1904,15.6106,15.9965,4681.1759395827,0
+EBMT.US,D,20170616,000000,15.8349,16.0563,15.4793,15.8789,6414.7935503593,0
+EBMT.US,D,20170619,000000,15.922,16.5028,15.922,16.5028,10444.586665634,0
+EBMT.US,D,20170620,000000,16.3666,16.3666,15.7437,16.3666,4446.3514104433,0
+EBMT.US,D,20170621,000000,16.2335,16.2335,16.2335,16.2335,573.78863207098,0
+EBMT.US,D,20170622,000000,16.1904,16.3666,16.0787,16.3226,4112.4921885799,0
+EBMT.US,D,20170623,000000,16.3666,16.3666,16.1453,16.1453,1356.8773879401,0
+EBMT.US,D,20170626,000000,16.1904,16.5028,16.1453,16.5028,13338.033255117,0
+EBMT.US,D,20170627,000000,16.5891,16.5891,16.4118,16.4569,7156.0222814688,0
+EBMT.US,D,20170628,000000,16.0993,16.6802,16.0993,16.6802,3282.4385268829,0
+EBMT.US,D,20170629,000000,16.3666,16.4569,15.9513,16.2335,3032.2993545388,0
+EBMT.US,D,20170630,000000,16.2786,16.3666,15.966,16.0993,5853.2566328522,0
+EBMT.US,D,20170703,000000,16.2335,16.2335,15.8789,16.0563,1159.8289787058,0
+EBMT.US,D,20170705,000000,16.1904,16.1904,16.0563,16.0807,1327.2690777443,0
+EBMT.US,D,20170706,000000,16.0563,16.0563,15.8975,15.966,2502.4126996547,0
+EBMT.US,D,20170707,000000,15.8397,16.3666,15.8397,16.1904,2207.3505739101,0
+EBMT.US,D,20170710,000000,16.0122,16.0993,15.966,16.0993,1657.044394753,0
+EBMT.US,D,20170711,000000,15.6106,16.1923,15.6106,16.1669,6410.7096455048,0
+EBMT.US,D,20170712,000000,15.7879,16.3226,15.7879,16.0122,1524.3174869786,0
+EBMT.US,D,20170713,000000,16.1904,16.2335,16.1904,16.2335,1019.9552374358,0
+EBMT.US,D,20170714,000000,15.8789,16.3491,15.8349,16.1904,3714.3114652566,0
+EBMT.US,D,20170717,000000,16.1453,16.4569,15.966,16.0563,9060.142919925,0
+EBMT.US,D,20170718,000000,16.3226,16.4569,16.3226,16.3226,919.89956849814,0
+EBMT.US,D,20170719,000000,16.1728,16.4569,16.0122,16.1904,1712.1771102901,0
+EBMT.US,D,20170720,000000,16.1453,16.3666,16.1453,16.3666,2929.1807569602,0
+EBMT.US,D,20170721,000000,16.3226,16.3666,16.3011,16.3011,5220.2513803896,0
+EBMT.US,D,20170724,000000,16.5028,16.5439,16.0993,16.5028,4493.3163162711,0
+EBMT.US,D,20170725,000000,16.2335,16.5028,16.1453,16.1904,4776.1267274521,0
+EBMT.US,D,20170726,000000,16.3089,16.3089,16.1904,16.1904,643.21501459914,0
+EBMT.US,D,20170727,000000,15.922,16.2815,15.922,16.1904,5171.2445221344,0
+EBMT.US,D,20170728,000000,15.8789,16.1688,15.8789,16.1385,5812.4175843062,0
+EBMT.US,D,20170731,000000,16.0563,16.2335,16.0563,16.2335,3480.5079123309,0
+EBMT.US,D,20170801,000000,16.1904,16.3011,16.065,16.0993,10141.356730179,0
+EBMT.US,D,20170802,000000,16.0993,16.3226,16.0122,16.1904,13211.432204623,0
+EBMT.US,D,20170803,000000,16.1453,16.2335,16.1453,16.2335,3915.4437793455,0
+EBMT.US,D,20170804,000000,16.1413,16.401,16.0993,16.1904,3968.5345424553,0
+EBMT.US,D,20170807,000000,16.1453,16.4569,16.1453,16.2786,7310.1896897299,0
+EBMT.US,D,20170808,000000,16.1904,16.4569,16.0993,16.1904,10107.664515129,0
+EBMT.US,D,20170809,000000,16.1405,16.4489,16.0905,16.4489,5857.3405377068,0
+EBMT.US,D,20170810,000000,16.0905,16.2688,15.9563,16.2688,16397.898967423,0
+EBMT.US,D,20170811,000000,16.2688,16.4489,16.0024,16.0024,12845.922720137,0
+EBMT.US,D,20170814,000000,15.9347,16.3138,15.9112,16.1356,6849.729417374,0
+EBMT.US,D,20170815,000000,16.1356,16.3666,16.0463,16.1356,16352.976014023,0
+EBMT.US,D,20170816,000000,16.0463,16.0905,16.0024,16.0905,5219.2304041759,0
+EBMT.US,D,20170817,000000,16.0905,16.2688,15.9563,16.2688,9402.1699514976,0
+EBMT.US,D,20170818,000000,16.1356,16.2688,16.0463,16.1356,10006.587869978,0
+EBMT.US,D,20170821,000000,16.0905,16.3138,16.0905,16.2688,5708.2780105139,0
+EBMT.US,D,20170822,000000,16.2688,16.2688,16.0463,16.0463,4556.6168415175,0
+EBMT.US,D,20170823,000000,16.0905,16.2246,16.0905,16.0905,1486.5413670736,0
+EBMT.US,D,20170824,000000,15.9563,16.2246,15.9563,16.1816,2545.293700628,0
+EBMT.US,D,20170825,000000,16.0463,16.1356,16.0463,16.0905,1554.9467733881,0
+EBMT.US,D,20170828,000000,16.0905,16.0905,15.9112,16.0024,6147.2977823832,0
+EBMT.US,D,20170829,000000,15.9112,16.0024,15.8682,15.8682,9178.5761607084,0
+EBMT.US,D,20170830,000000,15.9347,15.9347,15.9112,15.9112,618.71158547155,0
+EBMT.US,D,20170831,000000,15.8231,15.9563,15.6438,15.6889,6211.6192838431,0
+EBMT.US,D,20170901,000000,15.733,15.8682,15.733,15.8682,5374.4187886506,0
+EBMT.US,D,20170905,000000,15.8633,15.8633,15.733,15.733,1908.2045433108,0
+EBMT.US,D,20170906,000000,15.8682,15.8682,15.5116,15.5116,7694.0767460621,0
+EBMT.US,D,20170907,000000,15.5537,15.8682,15.5116,15.8231,10491.551571461,0
+EBMT.US,D,20170908,000000,15.6889,16.2246,15.6889,16.1356,12249.672611367,0
+EBMT.US,D,20170911,000000,15.9563,16.2246,15.9563,16.0463,4869.0355628941,0
+EBMT.US,D,20170912,000000,15.8682,16.1356,15.8682,16.1356,3549.9342948591,0
+EBMT.US,D,20170913,000000,16.1816,16.1816,15.8231,16.0463,2246.1476700288,0
+EBMT.US,D,20170914,000000,16.0024,16.0024,15.9112,15.9563,2978.1876152154,0
+EBMT.US,D,20170915,000000,16.0905,16.2688,15.9563,16.2688,12077.127631259,0
+EBMT.US,D,20170918,000000,16.1816,16.2903,16.0199,16.0905,17251.435082034,0
+EBMT.US,D,20170919,000000,16.0905,16.3138,15.9563,16.3138,8476.1445257176,0
+EBMT.US,D,20170920,000000,16.3099,16.6292,16.3099,16.5812,7284.6652843887,0
+EBMT.US,D,20170921,000000,16.5381,16.5381,16.1816,16.495,3172.1730958088,0
+EBMT.US,D,20170922,000000,16.1816,16.495,16.1816,16.495,934.19323548923,0
+EBMT.US,D,20170925,000000,16.2688,16.2688,16.2688,16.2688,826.99073305604,0
+EBMT.US,D,20170926,000000,16.3392,16.9397,16.3138,16.8515,10587.523335544,0
+EBMT.US,D,20170927,000000,16.2246,16.9877,16.2246,16.9397,1932.7079724383,0
+EBMT.US,D,20170928,000000,17.259,17.259,16.2688,16.7605,6475.0311469647,0
+EBMT.US,D,20170929,000000,16.5812,16.8084,16.403,16.5381,2900.5934229781,0
+EBMT.US,D,20171002,000000,16.6732,17.209,16.6732,17.1267,5074.2517818376,0
+EBMT.US,D,20171003,000000,16.8084,17.1189,16.6292,17.0298,2385.000435085,0
+EBMT.US,D,20171004,000000,16.5381,16.8936,16.3599,16.8936,898.4590680115,0
+EBMT.US,D,20171005,000000,16.9397,16.9397,16.8084,16.8084,1096.5284534595,0
+EBMT.US,D,20171006,000000,16.9397,17.1658,16.9397,17.0728,10747.816601087,0
+EBMT.US,D,20171009,000000,17.2511,17.2511,16.7605,16.8084,1229.2553612339,0
+EBMT.US,D,20171010,000000,16.8515,17.1189,16.403,17.1189,3832.74470604,0
+EBMT.US,D,20171011,000000,16.5381,16.9397,16.4489,16.8084,167295.12041617,0
+EBMT.US,D,20171012,000000,16.7605,17.2511,16.7605,17.1658,37712.819379784,0
+EBMT.US,D,20171013,000000,17.2511,17.7879,17.1658,17.5225,9754.4067452066,0
+EBMT.US,D,20171016,000000,17.6116,17.7879,17.4754,17.5225,10936.697200612,0
+EBMT.US,D,20171017,000000,17.5225,17.5225,17.0954,17.2511,2246.1476700288,0
+EBMT.US,D,20171018,000000,16.8936,17.2511,16.8084,17.0298,15527.00625718,0
+EBMT.US,D,20171019,000000,16.8515,17.6557,16.8515,17.3432,2836.2719215181,0
+EBMT.US,D,20171020,000000,17.2972,17.6116,17.2972,17.4754,12134.302299223,0
+EBMT.US,D,20171023,000000,17.4754,17.6557,17.4754,17.5225,12097.547155533,0
+EBMT.US,D,20171024,000000,17.8359,18.0259,17.7007,17.8359,12590.678666724,0
+EBMT.US,D,20171025,000000,17.7428,17.88,17.4323,17.8359,9750.322840352,0
+EBMT.US,D,20171026,000000,17.7428,17.88,17.7428,17.7879,6745.5898435818,0
+EBMT.US,D,20171027,000000,17.7428,17.88,17.6557,17.8359,5820.5853940154,0
+EBMT.US,D,20171030,000000,17.7879,17.7879,17.2972,17.7428,1200.6680272517,0
+EBMT.US,D,20171031,000000,17.6557,17.8359,17.6116,17.6116,7004.9178018487,0
+EBMT.US,D,20171101,000000,17.6116,17.8359,17.6116,17.6468,3375.3473623251,0
+EBMT.US,D,20171102,000000,17.7134,17.8359,17.6557,17.7653,3835.8076346809,0
+EBMT.US,D,20171103,000000,17.7007,17.7428,17.6557,17.7428,2713.7547758802,0
+EBMT.US,D,20171106,000000,17.7428,17.7428,17.6557,17.7428,3104.7886657079,0
+EBMT.US,D,20171107,000000,17.7879,17.7879,17.7007,17.7428,2114.4417384679,0
+EBMT.US,D,20171108,000000,17.6557,17.7879,17.6557,17.784,2614.7200831562,0
+EBMT.US,D,20171109,000000,17.8887,17.9142,17.6909,17.78,1919.435281661,0
+EBMT.US,D,20171110,000000,17.6468,17.6909,17.6468,17.6909,4485.1485065619,0
+EBMT.US,D,20171113,000000,17.737,17.872,17.737,17.78,5772.5995119739,0
+EBMT.US,D,20171114,000000,17.737,17.78,17.6243,17.78,8248.4668300738,0
+EBMT.US,D,20171115,000000,17.78,17.8271,17.7144,17.8271,14890.938076077,0
+EBMT.US,D,20171116,000000,17.78,17.78,17.78,17.78,1308.8915058985,0
+EBMT.US,D,20171117,000000,17.6909,17.78,17.5617,17.78,4114.5341410072,0
+EBMT.US,D,20171120,000000,17.78,17.8271,17.5959,17.8271,6030.9064940272,0
+EBMT.US,D,20171121,000000,17.8271,18.2335,17.8271,18.0063,9057.0799912841,0
+EBMT.US,D,20171122,000000,18.0523,18.1856,18.0513,18.0896,2562.65029626,0
+EBMT.US,D,20171124,000000,18.1856,18.8594,18.1856,18.6782,5330.5168114637,0
+EBMT.US,D,20171127,000000,18.7692,19.2189,18.7692,18.9935,10058.657656874,0
+EBMT.US,D,20171128,000000,18.8594,19.694,18.8222,19.3071,23106.733667314,0
+EBMT.US,D,20171129,000000,19.3991,19.7096,19.3991,19.7096,26253.382357782,0
+EBMT.US,D,20171130,000000,19.6224,19.7096,19.5774,19.6665,1798.9600884503,0
+EBMT.US,D,20171201,000000,19.6224,19.6224,18.8134,19.2189,2463.6156035361,0
+EBMT.US,D,20171204,000000,19.3991,19.5774,19.2629,19.4854,5051.7903051374,0
+EBMT.US,D,20171205,000000,19.0738,19.3991,18.8594,18.8594,3223.2219064913,0
+EBMT.US,D,20171206,000000,18.7692,18.9476,18.2335,18.545,7136.6237334095,0
+EBMT.US,D,20171207,000000,18.3649,19.4432,18.2689,18.4118,4766.9379415292,0
+EBMT.US,D,20171208,000000,18.9476,19.1277,18.6009,18.9935,7344.902880994,0
+EBMT.US,D,20171211,000000,18.9935,19.1277,18.498,19.0386,2459.5316986815,0
+EBMT.US,D,20171212,000000,18.8134,19.0386,18.6782,18.7223,2273.7140277973,0
+EBMT.US,D,20171213,000000,19.0386,19.0386,18.7899,18.8594,2114.4417384679,0
+EBMT.US,D,20171214,000000,18.9935,19.0386,18.6321,18.7692,1408.9471748362,0
+EBMT.US,D,20171215,000000,18.8134,19.5774,18.6321,18.8134,10778.445887497,0
+EBMT.US,D,20171218,000000,18.6321,18.8594,18.6321,18.8594,2977.1666390017,0
+EBMT.US,D,20171219,000000,18.498,18.498,18.1856,18.3649,3260.9980263963,0
+EBMT.US,D,20171220,000000,18.3452,18.4539,18.1856,18.2335,2121.5885719636,0
+EBMT.US,D,20171221,000000,18.2726,18.3649,18.2335,18.3649,3018.0056875478,0
+EBMT.US,D,20171222,000000,18.0739,18.8555,18.0063,18.1366,5275.3840959266,0
+EBMT.US,D,20171226,000000,18.0063,18.2726,18.0063,18.0523,7217.2808542878,0
+EBMT.US,D,20171227,000000,18.1366,18.4118,18.0063,18.0063,3098.662808426,0
+EBMT.US,D,20171228,000000,17.8074,18.9476,17.6762,18.545,17795.61540391,0
+EBMT.US,D,20171229,000000,18.4323,19.3991,18.4323,18.8134,3723.5002511795,0
+EBMT.US,D,20180102,000000,18.6782,18.9084,18.3649,18.3649,7503.1541941097,0
+EBMT.US,D,20180103,000000,18.0523,18.4314,18.0063,18.0063,2942.4534477376,0
+EBMT.US,D,20180104,000000,18.2726,19.3991,18.2726,18.8594,2131.7983341,0
+EBMT.US,D,20180105,000000,18.59,18.59,18.1415,18.1856,2631.0557025745,0
+EBMT.US,D,20180108,000000,18.1856,18.3649,18.161,18.3649,2599.4054399515,0
+EBMT.US,D,20180109,000000,18.3168,18.9015,18.3168,18.5969,1064.8781908364,0
+EBMT.US,D,20180110,000000,18.8594,19.1718,18.8134,19.0828,4212.5478575175,0
+EBMT.US,D,20180111,000000,18.7389,19.5303,18.7389,19.4206,7382.6790008991,0
+EBMT.US,D,20180112,000000,19.3991,19.3991,19.0386,19.1277,1323.1851728897,0
+EBMT.US,D,20180116,000000,18.9015,19.4854,18.9015,19.2629,1444.681342314,0
+EBMT.US,D,20180117,000000,19.0828,19.1718,18.5862,18.9015,1384.4437457087,0
+EBMT.US,D,20180118,000000,18.59,19.2189,18.59,18.8594,2780.1182297674,0
+EBMT.US,D,20180119,000000,18.6321,19.5303,18.4539,18.545,1854.0928039874,0
+EBMT.US,D,20180122,000000,18.498,18.8594,18.1856,18.2726,5393.8173367099,0
+EBMT.US,D,20180123,000000,18.1856,19.0327,18.1856,19.0327,2153.2388345866,0
+EBMT.US,D,20180124,000000,18.7732,18.7732,18.2335,18.3168,1911.2674719517,0
+EBMT.US,D,20180125,000000,18.403,18.4118,18.0063,18.0063,4061.4433778974,0
+EBMT.US,D,20180126,000000,18.0523,18.4069,17.737,18.4069,6781.3240110595,0
+EBMT.US,D,20180129,000000,17.9573,18.3168,17.9573,18.3168,5778.7253692558,0
+EBMT.US,D,20180130,000000,18.3649,18.3649,18.0112,18.1366,1391.5905792042,0
+EBMT.US,D,20180131,000000,18.1856,18.2394,17.8271,18.1366,19016.702955434,0
+EBMT.US,D,20180201,000000,18.2335,18.4118,18.0063,18.1366,13345.180088612,0
+EBMT.US,D,20180202,000000,18.7223,18.7223,18.4539,18.4539,1098.5704058868,0
+EBMT.US,D,20180205,000000,18.59,18.59,18.1856,18.3168,1891.8689238924,0
+EBMT.US,D,20180206,000000,18.2726,18.2726,18.1366,18.1366,2710.6918472392,0
+EBMT.US,D,20180207,000000,18.3649,18.3649,18.3649,18.3649,281.78943496724,0
+EBMT.US,D,20180208,000000,17.9945,18.2629,17.9054,17.9945,3595.8782244732,0
+EBMT.US,D,20180209,000000,17.9456,18.2689,17.6781,17.7683,10968.347463236,0
+EBMT.US,D,20180212,000000,17.7243,17.8603,17.6331,17.6331,8129.0126130767,0
+EBMT.US,D,20180213,000000,17.7683,17.8143,17.7683,17.7683,4350.3796463602,0
+EBMT.US,D,20180214,000000,17.6331,17.8143,17.5881,17.7243,4350.3796463602,0
+EBMT.US,D,20180215,000000,17.6781,18.1257,17.6781,18.0856,7281.6023557477,0
+EBMT.US,D,20180216,000000,18.0436,18.0436,17.8603,18.0436,1323.1851728897,0
+EBMT.US,D,20180220,000000,17.7683,18.1747,17.7683,18.1013,2509.5595331503,0
+EBMT.US,D,20180221,000000,17.9456,17.9945,17.9456,17.9945,402.26462817787,0
+EBMT.US,D,20180222,000000,18.0436,18.0436,17.9054,17.9054,1129.1996922963,0
+EBMT.US,D,20180223,000000,17.9945,17.9945,17.8603,17.8603,290.97822089009,0
+EBMT.US,D,20180226,000000,18.0436,18.0436,17.7683,18.0386,4323.8342648054,0
+EBMT.US,D,20180227,000000,18.0856,18.0856,17.7683,17.7683,6415.814526573,0
+EBMT.US,D,20180228,000000,17.7683,17.9945,17.7683,17.9456,2485.0561040227,0
+EBMT.US,D,20180301,000000,18.2227,18.308,17.9945,17.9945,710.59944470001,0
+EBMT.US,D,20180302,000000,17.9945,18.1257,17.7683,18.0436,674.86527722228,0
+EBMT.US,D,20180305,000000,17.8143,18.0484,17.8143,17.8143,837.20049519253,0
+EBMT.US,D,20180306,000000,17.8143,17.8143,17.7027,17.7683,8919.2482024414,0
+EBMT.US,D,20180307,000000,17.9945,18.2629,17.7243,18.0856,8976.4228704058,0
+EBMT.US,D,20180308,000000,18.0436,18.0436,17.8693,18.0014,2480.9721991681,0
+EBMT.US,D,20180309,000000,17.7243,18.0856,17.7243,18.0856,12838.775886642,0
+EBMT.US,D,20180312,000000,18.2227,18.2227,17.8084,18.2227,7390.8468106083,0
+EBMT.US,D,20180313,000000,18.6713,18.6713,18.0436,18.308,3251.8092404734,0
+EBMT.US,D,20180314,000000,18.5812,18.5812,18.5812,18.5812,262.3908869079,0
+EBMT.US,D,20180315,000000,18.5812,18.5812,18.0856,18.4902,2733.1533239396,0
+EBMT.US,D,20180316,000000,18.4442,18.8056,18.4442,18.8056,5642.9355328404,0
+EBMT.US,D,20180319,000000,18.4902,18.6713,18.1257,18.6713,5744.0121779917,0
+EBMT.US,D,20180320,000000,18.4902,18.7625,18.4902,18.6713,4624.0012716183,0
+EBMT.US,D,20180321,000000,18.402,18.6713,18.402,18.5812,6030.9064940272,0
+EBMT.US,D,20180322,000000,18.5812,18.6478,18.5812,18.5812,3905.2340172091,0
+EBMT.US,D,20180323,000000,18.2786,18.7154,18.2786,18.7154,2821.978254527,0
+EBMT.US,D,20180326,000000,18.4442,18.7154,18.4442,18.7154,5185.5381891255,0
+EBMT.US,D,20180327,000000,18.6713,18.7154,18.5362,18.6243,4698.5325352147,0
+EBMT.US,D,20180328,000000,18.6713,18.7154,18.5812,18.7154,1747.9112777678,0
+EBMT.US,D,20180329,000000,18.7154,19.0318,18.2277,18.7154,7848.2441543232,0
+EBMT.US,D,20180402,000000,18.8525,18.8525,18.7625,18.7625,929.08835442098,0
+EBMT.US,D,20180403,000000,18.6263,18.7154,18.2629,18.6263,15629.103878546,0
+EBMT.US,D,20180404,000000,18.7154,18.7154,18.3549,18.5362,2748.4679671443,0
+EBMT.US,D,20180405,000000,18.5362,18.5362,18.5362,18.5362,665.67649129943,0
+EBMT.US,D,20180406,000000,18.4902,18.6713,18.4902,18.6713,7124.3720188458,0
+EBMT.US,D,20180409,000000,18.6713,19.1669,18.6713,18.9417,20035.637216656,0
+EBMT.US,D,20180410,000000,18.9417,19.0768,18.6283,18.6283,787.17266072371,0
+EBMT.US,D,20180411,000000,18.9868,18.9868,18.9868,18.9868,453.31343886035,0
+EBMT.US,D,20180412,000000,18.8525,18.8525,18.4108,18.8056,1734.6385869903,0
+EBMT.US,D,20180413,000000,18.8956,18.8956,18.8956,18.8956,485.98467769713,0
+EBMT.US,D,20180416,000000,18.2629,18.5362,18.2227,18.4902,4569.8895322948,0
+EBMT.US,D,20180417,000000,18.5362,18.6263,18.4902,18.6263,13301.278111425,0
+EBMT.US,D,20180418,000000,18.4902,18.5812,18.3549,18.3549,56180.237132274,0
+EBMT.US,D,20180419,000000,18.7154,18.7625,18.6263,18.7625,1566.1775117383,0
+EBMT.US,D,20180420,000000,18.8525,18.8525,18.1023,18.8525,2362.5389583848,0
+EBMT.US,D,20180423,000000,18.8056,18.8956,18.6713,18.8056,2101.1690476905,0
+EBMT.US,D,20180424,000000,18.8525,18.8525,18.4902,18.7154,2084.8334282721,0
+EBMT.US,D,20180425,000000,18.2629,18.2629,17.9945,17.9945,38157.965008934,0
+EBMT.US,D,20180426,000000,17.8143,17.8603,17.8143,17.8143,7356.1336193442,0
+EBMT.US,D,20180427,000000,17.8603,17.9945,17.7683,17.8143,3920.5486604138,0
+EBMT.US,D,20180430,000000,17.8603,17.8603,17.5881,17.6781,3022.0895924024,0
+EBMT.US,D,20180501,000000,17.8143,17.8143,17.6331,17.7243,1812.2327792277,0
+EBMT.US,D,20180502,000000,17.7243,17.7243,17.5881,17.7243,11420.639925883,0
+EBMT.US,D,20180503,000000,17.8603,18.0436,17.8143,17.8143,17179.966747078,0
+EBMT.US,D,20180504,000000,17.5881,17.8143,17.5881,17.8143,3499.9064603903,0
+EBMT.US,D,20180507,000000,17.8143,17.878,17.7683,17.8143,13995.541936707,0
+EBMT.US,D,20180508,000000,17.8143,17.8143,17.8143,17.8143,1000.5566893764,0
+EBMT.US,D,20180509,000000,17.7438,17.7438,17.7243,17.7438,2521.8112477141,0
+EBMT.US,D,20180510,000000,17.6733,17.8526,17.6733,17.8526,1063.8572146227,0
+EBMT.US,D,20180511,000000,17.6684,17.9386,17.4871,17.8967,4881.2872774579,0
+EBMT.US,D,20180514,000000,17.4871,17.8967,17.4871,17.8046,7614.4406013975,0
+EBMT.US,D,20180515,000000,17.4871,17.8967,17.4871,17.7428,1751.9951826224,0
+EBMT.US,D,20180516,000000,17.6684,17.8967,17.6684,17.8526,2684.1464656843,0
+EBMT.US,D,20180517,000000,17.8526,17.8967,17.8526,17.8967,2060.3299991446,0
+EBMT.US,D,20180518,000000,18.0797,18.0797,17.8967,17.8967,1337.4788398808,0
+EBMT.US,D,20180521,000000,17.8967,17.8967,17.4921,17.8967,8861.0525582635,0
+EBMT.US,D,20180522,000000,17.6243,17.8967,17.6243,17.8967,7583.811314988,0
+EBMT.US,D,20180523,000000,17.8526,17.8967,17.5774,17.8967,733.06092140029,0
+EBMT.US,D,20180524,000000,17.4421,17.8967,17.1778,17.8967,1818.3586365096,0
+EBMT.US,D,20180525,000000,17.9857,17.9857,17.8967,17.8967,1426.3037704683,0
+EBMT.US,D,20180529,000000,17.8967,17.8967,17.5774,17.7585,3953.2198992506,0
+EBMT.US,D,20180530,000000,17.9857,17.9857,17.4871,17.5352,3031.2783783252,0
+EBMT.US,D,20180531,000000,17.6684,17.7164,17.5774,17.5774,1523.2965107649,0
+EBMT.US,D,20180601,000000,17.8046,17.8046,17.4871,17.7585,2205.3086214828,0
+EBMT.US,D,20180604,000000,17.7134,17.8967,17.5352,17.5774,1808.1488743731,0
+EBMT.US,D,20180605,000000,17.7585,17.8967,17.5774,17.8967,1111.8430966642,0
+EBMT.US,D,20180606,000000,17.8526,17.8967,17.6684,17.6684,2534.0629622779,0
+EBMT.US,D,20180607,000000,17.8526,17.8967,17.6008,17.8526,1348.7095782309,0
+EBMT.US,D,20180608,000000,17.6243,17.8526,17.5587,17.6243,3090.4949987169,0
+EBMT.US,D,20180611,000000,17.6243,17.8526,17.6243,17.8526,1578.4292263021,0
+EBMT.US,D,20180612,000000,17.8046,17.8046,17.7164,17.7164,2911.8241613282,0
+EBMT.US,D,20180613,000000,17.8046,17.8046,17.308,17.5352,3752.0875851616,0
+EBMT.US,D,20180614,000000,17.7076,17.8046,17.308,17.354,3372.284433684,0
+EBMT.US,D,20180615,000000,17.4421,17.7585,17.354,17.7585,3178.2989530906,0
+EBMT.US,D,20180618,000000,17.7585,17.7585,17.4871,17.7585,7497.0283368278,0
+EBMT.US,D,20180619,000000,17.7585,17.7585,17.4871,17.5352,2945.5163763786,0
+EBMT.US,D,20180620,000000,17.7585,17.7585,17.4871,17.7281,3746.9827040934,0
+EBMT.US,D,20180621,000000,17.7585,17.7585,17.6684,17.7585,5165.1186648524,0
+EBMT.US,D,20180622,000000,17.7585,17.7585,17.4871,17.4871,923.98347335274,0
+EBMT.US,D,20180625,000000,17.4764,17.5774,17.354,17.5352,8251.5297587147,0
+EBMT.US,D,20180626,000000,17.5352,17.5352,17.354,17.5352,12613.140143426,0
+EBMT.US,D,20180627,000000,17.4421,17.4421,17.3863,17.3863,1180.2485029787,0
+EBMT.US,D,20180628,000000,17.4871,17.4871,17.4871,17.4871,216.44695729368,0
+EBMT.US,D,20180629,000000,17.3971,17.4871,17.2149,17.4871,6119.7314246147,0
+EBMT.US,D,20180702,000000,17.4871,17.4871,17.1728,17.2149,14486.631495472,0
+EBMT.US,D,20180703,000000,17.2149,17.5352,17.1267,17.3422,997.49376073549,0
+EBMT.US,D,20180705,000000,16.6802,17.0347,16.6802,17.0347,3542.7874613635,0
+EBMT.US,D,20180706,000000,17.1728,17.1728,16.9965,17.1267,1713.1980865037,0
+EBMT.US,D,20180709,000000,17.4421,17.4871,17.4421,17.4871,1538.6111539697,0
+EBMT.US,D,20180710,000000,17.4871,17.4871,17.4421,17.4421,1897.9947811743,0
+EBMT.US,D,20180711,000000,17.4421,17.4421,17.4421,17.4421,451.27148643305,0
+EBMT.US,D,20180712,000000,17.26,17.4871,17.26,17.4871,665.67649129943,0
+EBMT.US,D,20180713,000000,17.3971,17.3971,17.26,17.26,1686.6527049489,0
+EBMT.US,D,20180716,000000,17.354,17.354,17.3295,17.3295,1109.8011442369,0
+EBMT.US,D,20180717,000000,16.9925,17.354,16.9925,17.2149,1445.7023185275,0
+EBMT.US,D,20180718,000000,17.354,17.354,17.2296,17.354,658.52965780389,0
+EBMT.US,D,20180719,000000,17.354,17.3971,17.26,17.26,1328.2900539579,0
+EBMT.US,D,20180720,000000,17.26,17.26,17.26,17.26,527.84470245676,0
+EBMT.US,D,20180723,000000,17.1728,17.26,16.9808,16.9925,1570.2614165929,0
+EBMT.US,D,20180724,000000,17.2149,17.354,17.2149,17.354,602.37596605316,0
+EBMT.US,D,20180725,000000,17.3138,17.3138,17.3138,17.3138,517.63494032026,0
+EBMT.US,D,20180726,000000,17.354,17.4871,17.354,17.4871,639.13110974455,0
+EBMT.US,D,20180727,000000,17.3099,17.3099,17.3099,17.3099,901.52199665245,0
+EBMT.US,D,20180730,000000,17.308,17.308,17.308,17.308,1359.940316581,0
+EBMT.US,D,20180731,000000,17.26,17.26,17.26,17.26,764.71118402342,0
+EBMT.US,D,20180801,000000,17.26,17.26,17.26,17.26,3054.7608312391,0
+EBMT.US,D,20180802,000000,17.2149,17.26,17.2149,17.26,302.20895924024,0
+EBMT.US,D,20180803,000000,17.26,17.3961,17.26,17.3961,937.25616413018,0
+EBMT.US,D,20180806,000000,17.5352,17.5352,17.4871,17.4871,519.67689274756,0
+EBMT.US,D,20180807,000000,17.2648,17.308,17.2648,17.308,227.67769564383,0
+EBMT.US,D,20180809,000000,17.308,17.308,17.26,17.26,1158.8080024921,0
+EBMT.US,D,20180813,000000,17.4548,17.4548,17.354,17.354,1522.2755345513,0
+EBMT.US,D,20180814,000000,17.4871,17.4871,17.308,17.308,543.15934566149,0
+EBMT.US,D,20180815,000000,17.3755,17.3755,17.3755,17.3755,499.25736847457,0
+EBMT.US,D,20180816,000000,17.2981,17.4784,17.2981,17.3441,4564.7846512266,0
+EBMT.US,D,20180817,000000,17.2981,17.2981,17.068,17.068,624.83744275345,0
+EBMT.US,D,20180820,000000,17.068,17.068,16.9435,17.068,2525.8951525687,0
+EBMT.US,D,20180821,000000,17.0239,17.116,16.8418,17.116,11579.912215211,0
+EBMT.US,D,20180822,000000,16.6605,17.5225,15.3392,17.4333,4036.9399487698,0
+EBMT.US,D,20180823,000000,17.1631,17.2491,17.1631,17.2491,670.78137236767,0
+EBMT.US,D,20180824,000000,17.207,17.5694,17.207,17.2501,2578.9859156784,0
+EBMT.US,D,20180827,000000,17.207,17.5263,17.068,17.068,3525.4308657315,0
+EBMT.US,D,20180828,000000,16.8858,17.116,16.8858,17.116,738.16580246854,0
+EBMT.US,D,20180829,000000,17.207,17.207,17.207,17.207,131.70593156077,0
+EBMT.US,D,20180830,000000,17.116,17.1346,17.116,17.1346,437.99879565561,0
+EBMT.US,D,20180904,000000,17.4333,17.4333,16.8418,16.8858,5295.8036201996,0
+EBMT.US,D,20180905,000000,17.0239,17.3883,16.8858,17.3883,791.25656557831,0
+EBMT.US,D,20180906,000000,17.3441,17.3441,17.2501,17.3441,2997.5861632747,0
+EBMT.US,D,20180907,000000,17.0239,17.207,17.0239,17.207,627.9003713944,0
+EBMT.US,D,20180910,000000,16.9818,16.9906,16.9818,16.9906,1178.2065505515,0
+EBMT.US,D,20180911,000000,16.4322,17.0239,16.4322,16.7976,3299.7951225149,0
+EBMT.US,D,20180912,000000,16.6096,17.26,16.6096,16.8418,4153.3312371259,0
+EBMT.US,D,20180913,000000,16.9818,17.116,16.8418,17.116,3194.6345725091,0
+EBMT.US,D,20180914,000000,16.7428,17.2981,16.3911,16.8418,3619.3606773872,0
+EBMT.US,D,20180917,000000,16.5724,16.6605,16.5685,16.5685,2317.6160049842,0
+EBMT.US,D,20180918,000000,17.1111,17.207,16.3863,16.5685,7325.5043329347,0
+EBMT.US,D,20180919,000000,16.5685,16.7927,16.255,16.5244,5009.9302803777,0
+EBMT.US,D,20180920,000000,16.8418,16.9377,16.4322,16.9377,3313.0678132924,0
+EBMT.US,D,20180921,000000,16.4322,17.207,16.2502,17.207,5961.480111499,0
+EBMT.US,D,20180924,000000,17.207,17.207,17.207,17.207,383.88705633219,0
+EBMT.US,D,20180925,000000,17.0151,17.0151,17.0151,17.0151,1458.975009305,0
+EBMT.US,D,20180927,000000,16.7976,16.8418,16.2502,16.8418,2516.7063666459,0
+EBMT.US,D,20180928,000000,16.5244,16.5244,16.5244,16.5244,246.05526748951,0
+EBMT.US,D,20181001,000000,16.5244,16.7976,16.2502,16.7232,6824.2050120328,0
+EBMT.US,D,20181002,000000,16.5244,16.5244,16.3148,16.4489,4483.1065541347,0
+EBMT.US,D,20181003,000000,16.7144,16.7418,16.2776,16.7418,2302.3013617795,0
+EBMT.US,D,20181004,000000,16.3902,16.5244,16.3863,16.4891,4118.6180458618,0
+EBMT.US,D,20181005,000000,16.3863,16.7232,16.3863,16.7232,1696.8624670853,0
+EBMT.US,D,20181008,000000,16.638,16.6419,16.4783,16.4783,4732.2247502651,0
+EBMT.US,D,20181009,000000,16.4245,16.4322,15.8857,16.0239,9792.1828651116,0
+EBMT.US,D,20181010,000000,16.161,16.6155,16.161,16.3686,1444.681342314,0
+EBMT.US,D,20181011,000000,16.5685,16.5685,16.3686,16.3863,43235.279719412,0
+EBMT.US,D,20181012,000000,16.1229,16.2403,16.1139,16.1953,2726.0064904439,0
+EBMT.US,D,20181015,000000,16.5078,16.6155,16.2903,16.4783,10825.410793326,0
+EBMT.US,D,20181016,000000,16.4783,16.5244,16.1189,16.4597,3879.7096118679,0
+EBMT.US,D,20181017,000000,16.4509,16.4597,16.3696,16.4597,2811.7684923905,0
+EBMT.US,D,20181018,000000,16.4783,16.4783,16.2776,16.3765,1222.1085277383,0
+EBMT.US,D,20181019,000000,16.0944,16.3863,15.9329,16.161,5617.4111274991,0
+EBMT.US,D,20181022,000000,15.9329,16.3756,15.5146,15.9329,5297.8455726269,0
+EBMT.US,D,20181023,000000,12.9278,16.1042,12.9278,15.4206,9248.0025432366,0
+EBMT.US,D,20181024,000000,15.6036,16.0042,14.7035,14.7035,7514.3849324598,0
+EBMT.US,D,20181025,000000,15.2011,15.8231,14.7212,14.8847,3299.7951225149,0
+EBMT.US,D,20181026,000000,15.02,15.2394,14.7035,14.7035,4090.0307118796,0
+EBMT.US,D,20181029,000000,14.7927,14.8965,14.2295,14.538,5267.2162862175,0
+EBMT.US,D,20181030,000000,14.1119,14.9759,13.6996,14.5479,1859.1976850557,0
+EBMT.US,D,20181031,000000,14.9759,14.9759,13.585,14.9759,5340.7265736002,0
+EBMT.US,D,20181101,000000,15.0288,15.4774,14.1648,15.3892,2253.2945035243,0
+EBMT.US,D,20181102,000000,15.0964,15.0964,14.7035,14.8025,3292.6482890194,0
+EBMT.US,D,20181105,000000,14.8025,15.2491,14.7035,14.7035,2609.6152020879,0
+EBMT.US,D,20181106,000000,14.6938,15.2187,14.6938,14.8847,3011.8798302658,0
+EBMT.US,D,20181107,000000,14.8417,15.1835,14.4293,15.1835,3924.6325652684,0
+EBMT.US,D,20181108,000000,14.6292,15.1923,14.6292,15.1923,1141.4514068601,0
+EBMT.US,D,20181109,000000,15.1424,15.3843,15.1218,15.3843,1250.6958617206,0
+EBMT.US,D,20181113,000000,15.211,15.2491,14.8231,15.2491,1010.7664515129,0
+EBMT.US,D,20181115,000000,15.5243,15.5694,15.0101,15.5694,1718.302967572,0
+EBMT.US,D,20181116,000000,15.8623,15.8623,15.1042,15.2962,3233.4316686278,0
+EBMT.US,D,20181121,000000,15.734,16.3392,15.5331,15.9269,2684.1464656843,0
+EBMT.US,D,20181123,000000,15.6253,15.9622,15.6253,15.9622,745.31263596408,0
+EBMT.US,D,20181126,000000,15.7251,15.9073,15.7114,15.8819,1547.7999398926,0
+EBMT.US,D,20181127,000000,15.5909,15.9171,15.5909,15.8309,388.99193740043,0
+EBMT.US,D,20181128,000000,15.6654,15.9171,15.3853,15.9171,5639.8726041994,0
+EBMT.US,D,20181129,000000,15.3108,16.2374,15.3108,16.2012,1644.7926801892,0
+EBMT.US,D,20181130,000000,15.9543,16.4195,15.9543,16.1092,6775.1981537777,0
+EBMT.US,D,20181203,000000,16.4569,16.4569,15.7976,16.0189,2385.000435085,0
+EBMT.US,D,20181204,000000,15.5694,15.7879,15.4313,15.5606,1937.8128535066,0
+EBMT.US,D,20181206,000000,15.6987,15.7937,15.0101,15.3324,3714.3114652566,0
+EBMT.US,D,20181207,000000,15.5606,15.7879,15.3324,15.5293,2917.9500186101,0
+EBMT.US,D,20181210,000000,15.3157,15.7702,15.0101,15.0562,8090.215516958,0
+EBMT.US,D,20181211,000000,15.2207,15.4979,14.7007,14.7085,2729.069419085,0
+EBMT.US,D,20181212,000000,15.1042,15.1179,14.5724,14.873,1985.7987355481,0
+EBMT.US,D,20181213,000000,14.873,15.1501,14.5155,15.0464,6416.8355027867,0
+EBMT.US,D,20181214,000000,14.6075,14.9651,14.6075,14.9651,874.97661509756,0
+EBMT.US,D,20181218,000000,14.7368,14.9827,14.5527,14.6458,10281.230471449,0
+EBMT.US,D,20181219,000000,14.9739,15.3667,14.5626,15.3667,10896.879128281,0
+EBMT.US,D,20181220,000000,14.9827,15.5077,14.9406,15.5077,22267.491219694,0
+EBMT.US,D,20181221,000000,15.6253,15.6253,14.5978,15.4979,13500.368473086,0
+EBMT.US,D,20181224,000000,15.0278,15.0278,14.5674,15.0278,2280.8608612929,0
+EBMT.US,D,20181226,000000,15.5507,15.5507,15.5507,15.5507,328.75434079512,0
+EBMT.US,D,20181227,000000,15.1414,15.1414,14.6458,14.7007,22156.204812406,0
+EBMT.US,D,20181228,000000,15.1042,15.1042,14.6458,14.873,205115.14229838,0
+EBMT.US,D,20181231,000000,14.7182,15.8359,14.6458,15.1042,9839.1477709396,0
+EBMT.US,D,20190102,000000,14.8094,15.2853,14.8094,15.0464,3378.410290966,0
+EBMT.US,D,20190103,000000,15.0464,15.4881,14.9121,15.0101,18184.60734131,0
+EBMT.US,D,20190104,000000,15.211,15.211,15.066,15.066,13372.74644638,0
+EBMT.US,D,20190107,000000,15.0101,15.4509,15.0101,15.3667,2404.3989831444,0
+EBMT.US,D,20190108,000000,15.1855,15.1855,15.1855,15.1855,384.90803254584,0
+EBMT.US,D,20190109,000000,15.1923,15.2873,15.0758,15.114,2138.9451675956,0
+EBMT.US,D,20190110,000000,15.0101,15.5694,15.0101,15.4607,6802.7645115461,0
+EBMT.US,D,20190111,000000,15.4979,15.7526,15.4979,15.7526,170447.89496391,0
+EBMT.US,D,20190114,000000,15.8074,16.2188,15.7614,16.2188,2285.965742361,0
+EBMT.US,D,20190115,000000,15.9905,16.4754,15.9905,16.3491,8203.5438766732,0
+EBMT.US,D,20190116,000000,16.3666,16.4666,15.825,16.302,6534.2477673564,0
+EBMT.US,D,20190117,000000,16.3833,16.3833,16.0279,16.0279,1570.2614165929,0
+EBMT.US,D,20190118,000000,15.9319,16.4754,15.6614,15.6614,6335.1574056947,0
+EBMT.US,D,20190122,000000,16.209,16.3971,15.826,15.8359,2458.5107224678,0
+EBMT.US,D,20190123,000000,16.1092,16.1453,16.0493,16.0817,1719.3239437856,0
+EBMT.US,D,20190124,000000,16.0279,16.3491,16.0279,16.1561,805.55023256941,0
+EBMT.US,D,20190125,000000,16.0366,16.1737,15.8819,15.972,8735.4724839846,0
+EBMT.US,D,20190128,000000,16.0052,16.0905,15.9269,16.0817,2029.7007127351,0
+EBMT.US,D,20190129,000000,16.2374,16.2374,15.8975,16.0993,2171.6164064323,0
+EBMT.US,D,20190130,000000,15.9583,15.9583,15.9583,15.9583,402.26462817787,0
+EBMT.US,D,20190131,000000,16.1561,16.4754,16.1561,16.2462,3127.2501424082,0
+EBMT.US,D,20190204,000000,16.3158,16.3666,16.2462,16.3666,3471.319126408,0
+EBMT.US,D,20190205,000000,16.3579,16.6869,16.3579,16.3579,4924.1682784312,0
+EBMT.US,D,20190206,000000,16.7321,16.7321,16.7321,16.7321,232.78257671207,0
+EBMT.US,D,20190207,000000,16.8153,16.8153,16.5558,16.5558,592.16620391667,0
+EBMT.US,D,20190208,000000,16.6958,16.6958,16.3813,16.4088,38071.182030774,0
+EBMT.US,D,20190211,000000,16.4088,16.5832,16.3285,16.3285,13818.913051745,0
+EBMT.US,D,20190212,000000,16.3382,16.4422,16.3285,16.3285,3189.5296914408,0
+EBMT.US,D,20190213,000000,16.3716,16.3716,16.3285,16.3285,11281.787160826,0
+EBMT.US,D,20190214,000000,16.2256,16.5558,15.8936,16.0513,3294.6902414467,0
+EBMT.US,D,20190215,000000,16.2345,16.3813,16.0964,16.0964,4546.4070793809,0
+EBMT.US,D,20190219,000000,16.07,16.255,16.07,16.07,4240.1142152861,0
+EBMT.US,D,20190220,000000,15.73,16.3089,15.495,16.0151,14114.996153703,0
+EBMT.US,D,20190221,000000,16.0513,16.1806,15.8936,15.9329,6532.2058149291,0
+EBMT.US,D,20190222,000000,15.9583,15.9583,15.7389,15.9034,6770.0932727094,0
+EBMT.US,D,20190225,000000,16.0787,16.0875,15.9406,15.9504,1408.9471748362,0
+EBMT.US,D,20190226,000000,16.0875,16.4656,16.0875,16.0964,1098.5704058868,0
+EBMT.US,D,20190227,000000,16.0239,16.0513,16.0239,16.0239,943.38202141208,0
+EBMT.US,D,20190228,000000,16.1032,16.2345,16.0513,16.0513,4186.0024759627,0
+EBMT.US,D,20190301,000000,16.1062,16.6076,15.9504,16.0052,24846.477135372,0
+EBMT.US,D,20190304,000000,16.1443,16.1443,15.877,16.0964,1169.0177646286,0
+EBMT.US,D,20190305,000000,15.9034,16.0426,15.9034,16.0426,1047.5215952043,0
+EBMT.US,D,20190306,000000,15.8672,15.9925,15.8672,15.9925,1222.1085277383,0
+EBMT.US,D,20190307,000000,16.0052,16.3813,15.9132,15.9132,6317.8008100627,0
+EBMT.US,D,20190308,000000,15.8672,16.1542,15.8672,16.1542,645.25696702645,0
+EBMT.US,D,20190312,000000,15.9132,15.9406,15.8672,15.8672,1282.3461243436,0
+EBMT.US,D,20190313,000000,15.9083,15.9083,15.877,15.877,734.08189761394,0
+EBMT.US,D,20190314,000000,15.8672,16.3236,15.8672,16.0151,10198.531398145,0
+EBMT.US,D,20190315,000000,15.9171,16.2531,15.9171,16.2442,6627.1566027985,0
+EBMT.US,D,20190318,000000,16.1443,16.2815,16.067,16.0964,1318.0802918214,0
+EBMT.US,D,20190319,000000,16.1062,16.1062,15.9034,15.9034,2784.202134622,0
+EBMT.US,D,20190320,000000,15.877,15.877,15.877,15.877,874.97661509756,0
+EBMT.US,D,20190321,000000,15.9583,15.9925,15.877,15.877,1564.1355593109,0
+EBMT.US,D,20190325,000000,15.8672,15.8672,15.2374,15.4813,22324.665887659,0
+EBMT.US,D,20190326,000000,15.4538,15.4813,15.4343,15.4343,1078.1508816138,0
+EBMT.US,D,20190327,000000,15.9778,16.0326,15.8211,15.8211,2544.2727244144,0
+EBMT.US,D,20190328,000000,15.8672,16.1149,15.1943,15.968,14203.821084291,0
+EBMT.US,D,20190329,000000,15.8672,15.877,15.5547,15.5802,2606.552273447,0
+EBMT.US,D,20190401,000000,15.5009,15.8544,15.1326,15.5009,10156.671373385,0
+EBMT.US,D,20190402,000000,15.3618,15.5547,15.3618,15.537,3297.7531700877,0
+EBMT.US,D,20190403,000000,15.7839,16.0787,15.7751,15.7751,4723.0359643423,0
+EBMT.US,D,20190404,000000,15.73,16.0239,15.73,15.73,9094.8561111891,0
+EBMT.US,D,20190405,000000,15.7751,16.0787,15.308,15.6557,24795.42832469,0
+EBMT.US,D,20190408,000000,15.6654,15.923,15.6654,15.73,9879.9868194855,0
+EBMT.US,D,20190409,000000,15.73,15.8427,15.73,15.7389,3496.8435317493,0
+EBMT.US,D,20190410,000000,15.877,15.923,15.73,15.7389,5323.3699779682,0
+EBMT.US,D,20190411,000000,15.8123,15.8123,15.7477,15.7477,388.99193740043,0
+EBMT.US,D,20190412,000000,15.73,15.8819,15.73,15.7751,3192.5926200818,0
+EBMT.US,D,20190415,000000,15.7751,15.8026,15.0914,15.7389,28808.885820546,0
+EBMT.US,D,20190416,000000,15.59,15.8583,15.5489,15.8583,6395.3950023001,0
+EBMT.US,D,20190417,000000,15.684,15.8506,15.684,15.7927,2527.937104996,0
+EBMT.US,D,20190418,000000,15.8211,15.8672,15.6938,15.6938,6359.6608348223,0
+EBMT.US,D,20190422,000000,15.6457,15.7104,15.59,15.637,9738.0711257883,0
+EBMT.US,D,20190423,000000,15.6292,15.6849,15.3264,15.545,13384.998160944,0
+EBMT.US,D,20190424,000000,15.545,15.684,15.545,15.5645,2787.2650632629,0
+EBMT.US,D,20190425,000000,15.5175,15.9132,15.4538,15.637,32744.749124164,0
+EBMT.US,D,20190426,000000,15.59,15.7477,15.59,15.5998,6256.5422372437,0
+EBMT.US,D,20190429,000000,15.7574,15.7574,15.5998,15.5998,2176.7212875006,0
+EBMT.US,D,20190430,000000,15.59,15.637,15.59,15.637,1458.975009305,0
+EBMT.US,D,20190501,000000,15.637,15.6557,15.59,15.59,6729.2542241634,0
+EBMT.US,D,20190502,000000,15.5547,15.6517,15.545,15.5547,3501.9484128175,0
+EBMT.US,D,20190503,000000,15.545,15.7653,15.545,15.6096,1123.0738350143,0
+EBMT.US,D,20190506,000000,15.6457,15.7751,15.637,15.637,4335.0650031555,0
+EBMT.US,D,20190507,000000,15.637,15.637,15.545,15.5547,2671.8947511206,0
+EBMT.US,D,20190508,000000,15.5547,15.6557,15.5224,15.5224,5822.6273464427,0
+EBMT.US,D,20190509,000000,15.5009,15.73,15.5009,15.73,5336.6426687455,0
+EBMT.US,D,20190510,000000,15.637,15.684,15.6096,15.6096,997.49376073549,0
+EBMT.US,D,20190513,000000,15.5654,15.6292,15.537,15.5763,1905.1416146699,0
+EBMT.US,D,20190514,000000,15.5009,15.6096,15.5009,15.5097,7428.6229305133,0
+EBMT.US,D,20190515,000000,15.5097,15.59,15.4538,15.4538,3929.7374463367,0
+EBMT.US,D,20190516,000000,15.6567,15.7026,15.537,15.546,2454.4268176132,0
+EBMT.US,D,20190517,000000,15.546,15.5714,15.546,15.5557,605.43889469411,0
+EBMT.US,D,20190520,000000,15.6223,15.6223,15.4911,15.537,3968.5345424553,0
+EBMT.US,D,20190521,000000,15.4911,15.546,15.4813,15.4813,148245.7462219,0
+EBMT.US,D,20190522,000000,15.4813,15.6008,15.4813,15.4911,5643.956509054,0
+EBMT.US,D,20190523,000000,15.5909,15.5909,15.4911,15.4911,1071.0040481182,0
+EBMT.US,D,20190524,000000,15.4911,15.4911,15.398,15.4911,8585.3889805781,0
+EBMT.US,D,20190528,000000,15.4911,15.4911,15.0748,15.0748,4410.6172429655,0
+EBMT.US,D,20190529,000000,15.1404,15.5057,15.1404,15.5057,499.25736847457,0
+EBMT.US,D,20190530,000000,15.5909,15.5909,15.5909,15.5909,267.49576797615,0
+EBMT.US,D,20190531,000000,15.3608,15.4538,14.9974,15.1668,12175.141347769,0
+EBMT.US,D,20190603,000000,15.065,15.3246,14.9925,15.1668,4492.2953400575,0
+EBMT.US,D,20190604,000000,15.4538,15.4637,15.017,15.2971,3880.7305880815,0
+EBMT.US,D,20190605,000000,15.0385,15.6193,14.6292,15.4068,6642.4712460032,0
+EBMT.US,D,20190606,000000,15.1307,15.3784,14.9328,15.3696,4438.1836007341,0
+EBMT.US,D,20190607,000000,15.2021,15.5273,15.2021,15.3696,874.97661509756,0
+EBMT.US,D,20190610,000000,15.2883,15.4734,15.2883,15.3696,8004.4535150115,0
+EBMT.US,D,20190611,000000,15.2883,15.3696,15.0268,15.3696,2221.6442409011,0
+EBMT.US,D,20190612,000000,15.2589,15.2589,14.8251,15.1835,7580.7483863471,0
+EBMT.US,D,20190613,000000,14.8897,14.9455,14.8427,14.9377,3434.5639827167,0
+EBMT.US,D,20190614,000000,14.7231,15.1218,14.7231,15.0748,1442.6393898866,0
+EBMT.US,D,20190617,000000,14.9093,15.2501,14.8525,15.0268,1923.5191865156,0
+EBMT.US,D,20190618,000000,15.2589,15.2589,14.9543,15.017,1601.9116792159,0
+EBMT.US,D,20190619,000000,14.972,15.3421,14.972,15.307,2602.4683685924,0
+EBMT.US,D,20190620,000000,15.2404,15.351,15.212,15.307,3693.8919409837,0
+EBMT.US,D,20190621,000000,15.445,15.445,15.307,15.351,4032.8560439152,0
+EBMT.US,D,20190624,000000,15.3167,15.537,15.3167,15.398,2704.5659899573,0
+EBMT.US,D,20190625,000000,15.3883,15.5273,15.3696,15.5273,2999.628115702,0
+EBMT.US,D,20190626,000000,15.546,15.6203,15.537,15.6203,1448.7652471686,0
+EBMT.US,D,20190627,000000,15.6292,15.6292,15.351,15.546,3712.2695128293,0
+EBMT.US,D,20190628,000000,15.4813,15.4813,15.351,15.351,2567.7551773283,0
+EBMT.US,D,20190701,000000,15.351,15.4196,14.7408,15.1032,9740.1130782156,0
+EBMT.US,D,20190702,000000,15.1218,15.3167,15.1218,15.3167,1827.5474224325,0
+EBMT.US,D,20190703,000000,15.2589,15.2883,15.2589,15.2688,594.20815634397,0
+EBMT.US,D,20190705,000000,15.2304,15.2971,15.0846,15.0846,504.36224954282,0
+EBMT.US,D,20190709,000000,14.9974,14.9974,14.8054,14.8054,1882.6801379695,0
+EBMT.US,D,20190710,000000,15.065,15.444,14.9543,15.351,3075.1803555121,0
+EBMT.US,D,20190711,000000,15.2589,15.351,15.2424,15.351,2275.7559802246,0
+EBMT.US,D,20190712,000000,15.4244,15.4244,15.0748,15.0748,2178.7632399279,0
+EBMT.US,D,20190715,000000,15.0944,15.1208,14.87,15.0268,7264.2457601157,0
+EBMT.US,D,20190717,000000,14.9925,14.9925,14.7731,14.8799,2608.5942258743,0
+EBMT.US,D,20190718,000000,14.7231,14.7859,14.3627,14.7231,4354.4635512148,0
+EBMT.US,D,20190719,000000,14.6781,14.6781,14.6781,14.6781,267.49576797615,0
+EBMT.US,D,20190722,000000,14.5185,14.5185,14.4459,14.4459,1495.7301529964,0
+EBMT.US,D,20190723,000000,14.5185,15.1492,14.5185,14.9622,39750.687902227,0
+EBMT.US,D,20190724,000000,15.1218,15.7223,15.1218,15.6106,20977.998261854,0
+EBMT.US,D,20190725,000000,15.6547,15.7223,15.537,15.5811,9445.0509524709,0
+EBMT.US,D,20190726,000000,15.3696,15.7223,15.3167,15.5811,17254.498010676,0
+EBMT.US,D,20190729,000000,15.7223,16.2482,15.6938,15.9984,18244.844937916,0
+EBMT.US,D,20190730,000000,15.9984,16.5665,15.9984,16.4048,10039.259108815,0
+EBMT.US,D,20190731,000000,16.4137,16.877,16.4137,16.4332,12359.93804244,0
+EBMT.US,D,20190801,000000,16.4803,16.5832,15.9984,15.9984,9207.1634946905,0
+EBMT.US,D,20190802,000000,16.4999,16.4999,16.0356,16.2296,3525.4308657315,0
+EBMT.US,D,20190805,000000,16.4616,16.4616,16.0827,16.0827,1232.3182898749,0
+EBMT.US,D,20190806,000000,16.5655,16.5655,16.1943,16.1943,4589.2880803542,0
+EBMT.US,D,20190807,000000,16.2716,16.4137,15.9613,16.4137,8451.64109659,0
+EBMT.US,D,20190808,000000,16.1943,16.5518,16.1943,16.2766,3292.6482890194,0
+EBMT.US,D,20190809,000000,16.0416,16.2482,15.8231,15.9063,3748.003680307,0
+EBMT.US,D,20190812,000000,15.8143,16.5273,15.6859,15.7673,9759.5116262749,0
+EBMT.US,D,20190813,000000,15.731,15.8789,15.634,15.634,4489.2324114165,0
+EBMT.US,D,20190814,000000,15.4911,15.4911,15.1747,15.398,6955.9109435936,0
+EBMT.US,D,20190815,000000,15.3608,16.6536,15.1198,15.2863,9455.2607146074,0
+EBMT.US,D,20190816,000000,15.2579,16.0024,15.2579,16.0024,1598.848750575,0
+EBMT.US,D,20190819,000000,16.0954,16.1542,15.5743,15.7193,21347.591651196,0
+EBMT.US,D,20190820,000000,15.7251,15.7976,15.2873,15.351,8510.8577169817,0
+EBMT.US,D,20190821,000000,15.2618,16.0563,15.1658,15.538,4890.4760633808,0
+EBMT.US,D,20190822,000000,15.6116,15.6116,14.9788,15.1913,20077.497241416,0
+EBMT.US,D,20190823,000000,14.9788,15.6018,14.9592,14.9739,1441.618413673,0
+EBMT.US,D,20190826,000000,14.8965,15.305,14.8867,15.1434,16270.276940717,0
+EBMT.US,D,20190827,000000,15.1473,15.1473,15.0248,15.0248,813.7180422786,0
+EBMT.US,D,20190828,000000,14.8289,15.1473,14.8289,15.1473,6415.814526573,0
+EBMT.US,D,20190829,000000,15.2579,15.2579,15.0827,15.0827,557.45301265259,0
+EBMT.US,D,20190830,000000,15.2962,15.2962,15.2579,15.2579,383.88705633219,0
+EBMT.US,D,20190903,000000,15.306,15.306,15.0248,15.2491,1106.738215596,0
+EBMT.US,D,20190904,000000,15.1012,15.1012,14.9151,14.9151,2352.3291962483,0
+EBMT.US,D,20190905,000000,14.8682,15.211,14.8682,15.0248,4775.1057512384,0
+EBMT.US,D,20190906,000000,15.1384,15.2344,15.0248,15.2344,3406.9976249481,0
+EBMT.US,D,20190909,000000,15.211,15.7604,15.0728,15.6801,23140.425882364,0
+EBMT.US,D,20190910,000000,15.631,15.8819,15.3559,15.8163,13023.572581312,0
+EBMT.US,D,20190911,000000,15.9476,15.9476,15.6018,15.6018,996.47278452184,0
+EBMT.US,D,20190912,000000,15.7242,15.8466,15.2726,15.631,7346.9448334213,0
+EBMT.US,D,20190913,000000,15.631,15.8074,15.492,15.5106,1097.5494296731,0
+EBMT.US,D,20190916,000000,15.6487,15.7242,15.492,15.492,3541.7664851499,0
+EBMT.US,D,20190917,000000,15.538,15.6781,15.351,15.492,51703.256435421,0
+EBMT.US,D,20190918,000000,15.5919,16.0122,15.492,15.492,4382.0299089834,0
+EBMT.US,D,20190919,000000,15.6116,15.9093,15.5821,15.7143,2477.9092705272,0
+EBMT.US,D,20190920,000000,15.5919,16.0856,15.444,16.0856,5264.1533575764,0
+EBMT.US,D,20190923,000000,16.0954,16.0954,15.5919,16.0856,4783.2735609476,0
+EBMT.US,D,20190924,000000,16.0483,16.2825,16.0483,16.2825,4739.3715837606,0
+EBMT.US,D,20190925,000000,16.2345,16.4686,16.0406,16.0581,5326.4329066091,0
+EBMT.US,D,20190926,000000,16.0581,16.1561,16.0581,16.0581,1633.5619418391,0
+EBMT.US,D,20190927,000000,16.1326,16.254,16.0122,16.0122,4794.5042992977,0
+EBMT.US,D,20190930,000000,16.2629,16.2825,16.2629,16.2825,967.88545053966,0
+EBMT.US,D,20191001,000000,16.2825,16.2825,16.2726,16.2726,501.29932090187,0
+EBMT.US,D,20191002,000000,16.2629,16.4871,16.1346,16.2149,5630.6838182766,0
+EBMT.US,D,20191003,000000,16.0024,16.2726,15.8163,16.1796,4548.4490318082,0
+EBMT.US,D,20191004,000000,16.1159,16.1159,15.8564,15.8819,3073.1384030848,0
+EBMT.US,D,20191007,000000,15.9142,15.9563,15.872,15.872,2564.6922486874,0
+EBMT.US,D,20191008,000000,15.8163,15.971,15.8163,15.971,5480.6003148701,0
+EBMT.US,D,20191009,000000,15.8603,16.0024,15.8163,16.0024,13451.361614831,0
+EBMT.US,D,20191010,000000,15.9132,15.9132,15.7046,15.7046,587.06132284843,0
+EBMT.US,D,20191011,000000,16.0483,16.0483,15.6859,15.6859,4988.4897798911,0
+EBMT.US,D,20191014,000000,15.9563,16.3921,15.7242,15.9376,3152.7745477494,0
+EBMT.US,D,20191015,000000,15.7242,16.4402,15.7242,16.4402,11545.199023948,0
+EBMT.US,D,20191016,000000,15.8995,16.2825,15.8359,16.0219,5416.2788134102,0
+EBMT.US,D,20191017,000000,16.1433,16.1433,16.1433,16.1433,463.52320099684,0
+EBMT.US,D,20191018,000000,15.8359,16.1433,15.733,16.1433,8622.1441242694,0
+EBMT.US,D,20191021,000000,16.0553,16.4588,16.0553,16.3295,3401.89274388,0
+EBMT.US,D,20191022,000000,16.4304,16.5733,15.8623,16.5244,17703.727544681,0
+EBMT.US,D,20191023,000000,16.6448,17.5724,16.4754,16.78,31139.774516307,0
+EBMT.US,D,20191024,000000,16.9818,17.2795,16.7468,16.9906,26487.185910708,0
+EBMT.US,D,20191025,000000,16.9906,17.4343,16.9426,17.1199,27107.939448605,0
+EBMT.US,D,20191028,000000,17.3804,17.6772,17.1424,17.5734,25807.215752416,0
+EBMT.US,D,20191029,000000,17.6772,17.9643,17.5929,17.779,19297.471414188,0
+EBMT.US,D,20191030,000000,17.9015,17.9015,17.6223,17.781,6231.0178319025,0
+EBMT.US,D,20191031,000000,17.7497,17.8839,17.3981,17.6968,13301.278111425,0
+EBMT.US,D,20191101,000000,17.7418,17.7693,17.6567,17.7693,7929.9222514152,0
+EBMT.US,D,20191104,000000,17.7418,17.875,17.7164,17.7879,19580.281825369,0
+EBMT.US,D,20191105,000000,18.0229,18.0229,17.7243,17.8388,14854.182932386,0
+EBMT.US,D,20191106,000000,17.8927,17.8927,17.6772,17.8173,31967.786225577,0
+EBMT.US,D,20191107,000000,17.9104,17.9104,17.7017,17.7977,1935.7709010793,0
+EBMT.US,D,20191108,000000,17.6968,17.9142,17.6968,17.8456,7521.5317659553,0
+EBMT.US,D,20191111,000000,17.9172,17.9172,17.7497,17.9015,7741.04165189,0
+EBMT.US,D,20191112,000000,17.8074,18.2816,17.8074,18.1307,40216.253055651,0
+EBMT.US,D,20191113,000000,18.3462,18.5802,18.1043,18.5802,22917.853067788,0
+EBMT.US,D,20191114,000000,18.7017,19.2639,18.6732,18.8898,7164.190091178,0
+EBMT.US,D,20191115,000000,18.7762,19.0768,18.7144,18.9358,5963.5220639263,0
+EBMT.US,D,20191118,000000,18.9358,19.5607,18.8271,19.5323,34504.912116496,0
+EBMT.US,D,20191119,000000,19.5323,19.5323,18.9642,19.4422,8421.0118101805,0
+EBMT.US,D,20191120,000000,19.5323,19.5323,18.9906,18.9906,11761.645981241,0
+EBMT.US,D,20191121,000000,18.9358,19.452,18.9358,19.2904,10849.914222452,0
+EBMT.US,D,20191122,000000,19.4324,19.4961,19.1679,19.355,5398.9222177782,0
+EBMT.US,D,20191125,000000,19.355,20.0328,19.2639,19.6371,52142.27620729,0
+EBMT.US,D,20191126,000000,19.5235,19.6371,19.3472,19.5998,8416.9279053259,0
+EBMT.US,D,20191127,000000,19.5235,20.0191,19.5235,20.0093,18127.432673345,0
+EBMT.US,D,20191129,000000,19.8603,20.0759,19.7576,19.9917,2228.7910743967,0
+EBMT.US,D,20191202,000000,19.9917,20.3834,19.4373,19.9819,29414.32471524,0
+EBMT.US,D,20191203,000000,19.9358,19.9358,19.6371,19.8703,11449.227259865,0
+EBMT.US,D,20191204,000000,19.8703,20.1504,19.8703,19.9261,10076.014252507,0
+EBMT.US,D,20191205,000000,19.8703,20.3472,19.8703,19.9358,7207.0710921513,0
+EBMT.US,D,20191206,000000,19.9261,20.1337,19.9261,19.9358,7795.1533912134,0
+EBMT.US,D,20191209,000000,20.1337,20.2923,20.0671,20.1689,23844.899469783,0
+EBMT.US,D,20191210,000000,20.1963,20.8056,20.1415,20.6635,19854.92442684,0
+EBMT.US,D,20191211,000000,20.5715,20.9133,19.8291,20.7586,33494.145664983,0
+EBMT.US,D,20191212,000000,20.7586,20.7586,20.4785,20.6186,26520.878125757,0
+EBMT.US,D,20191213,000000,20.6832,20.8888,20.5715,20.8418,16119.172461098,0
+EBMT.US,D,20191216,000000,20.8516,21.1229,20.451,20.4785,32835.61600718,0
+EBMT.US,D,20191217,000000,20.6469,21.0386,20.3374,20.5255,33040.832226122,0
+EBMT.US,D,20191218,000000,20.6929,21.0299,20.3423,20.5812,95519.471620399,0
+EBMT.US,D,20191219,000000,20.7116,20.9182,20.0289,20.1415,42679.868659187,0
+EBMT.US,D,20191220,000000,20.1778,20.5343,19.8398,20.0759,33467.600283428,0
+EBMT.US,D,20191223,000000,20.0004,20.1778,19.739,19.8703,24195.094311064,0
+EBMT.US,D,20191224,000000,19.7772,20.0426,19.7772,19.9172,2848.5236360819,0
+EBMT.US,D,20191226,000000,20.1249,20.3883,19.6821,19.8603,11927.044127852,0
+EBMT.US,D,20191227,000000,19.8887,19.8887,19.6821,19.691,5627.6208896357,0
+EBMT.US,D,20191230,000000,19.7488,20.0954,19.6821,19.9456,26133.928140784,0
+EBMT.US,D,20191231,000000,20.0759,20.1053,19.9172,20.0004,5297.8455726269,0
+EBMT.US,D,20200102,000000,20.0857,20.7184,19.879,20.2923,11682.009836576,0
+EBMT.US,D,20200103,000000,19.9917,19.9917,19.6811,19.7772,14283.457228956,0
+EBMT.US,D,20200106,000000,19.6821,20.1053,19.6753,20.0573,13848.521361941,0
+EBMT.US,D,20200107,000000,20.0827,20.2394,19.6753,19.7291,12413.02880555,0
+EBMT.US,D,20200108,000000,19.5235,19.9917,19.4862,19.9917,14782.71459743,0
+EBMT.US,D,20200109,000000,19.8144,19.9554,19.6371,19.787,3376.3683385386,0
+EBMT.US,D,20200110,000000,19.691,20.0474,19.5998,20.0093,8547.612860673,0
+EBMT.US,D,20200113,000000,20.0671,20.5715,19.7468,20.4314,15640.334616895,0
+EBMT.US,D,20200114,000000,20.4608,20.544,20.0788,20.3374,9834.0428898713,0
+EBMT.US,D,20200115,000000,20.4314,20.4314,19.7488,20.3374,15493.31404213,0
+EBMT.US,D,20200116,000000,20.3374,20.4863,20.2923,20.4314,8268.8863543467,0
+EBMT.US,D,20200117,000000,20.1601,21.0386,20.1337,21.0386,39081.948482286,0
+EBMT.US,D,20200121,000000,20.8232,21.4873,20.6705,21.2355,28003.335587977,0
+EBMT.US,D,20200122,000000,21.2355,21.2444,21.1112,21.2032,9616.574956364,0
+EBMT.US,D,20200123,000000,21.1327,21.2718,20.9741,21.1788,24854.644945082,0
+EBMT.US,D,20200124,000000,21.2718,21.2718,20.6734,21.0573,24442.170554768,0
+EBMT.US,D,20200127,000000,21.0015,21.0015,20.1337,20.2444,18338.774749571,0
+EBMT.US,D,20200128,000000,20.1337,20.6086,19.6567,19.787,37943.560004068,0
+EBMT.US,D,20200129,000000,19.9554,20.1053,19.6567,20.0289,13272.690777443,0
+EBMT.US,D,20200130,000000,20.0954,20.0954,19.6567,19.9261,13006.215985681,0
+EBMT.US,D,20200131,000000,19.7291,19.9653,19.6567,19.6567,15559.677496017,0
+EBMT.US,D,20200203,000000,19.5901,19.7488,19.2639,19.3265,32711.056909114,0
+EBMT.US,D,20200204,000000,19.3265,19.879,19.3265,19.7576,19597.638421001,0
+EBMT.US,D,20200205,000000,19.7576,20.0191,19.5714,20.0191,13820.955004171,0
+EBMT.US,D,20200206,000000,20.0191,20.0573,19.8241,20.0474,11644.233716672,0
+EBMT.US,D,20200207,000000,19.9819,19.9819,19.4607,19.9084,7232.5954974925,0
+EBMT.US,D,20200210,000000,19.8241,19.9554,19.4343,19.9358,6140.1509488877,0
+EBMT.US,D,20200211,000000,19.2521,19.9456,19.2521,19.9456,4930.2941357131,0
+EBMT.US,D,20200212,000000,19.9172,19.9261,19.4138,19.8144,5917.5781343121,0
+EBMT.US,D,20200213,000000,19.8937,19.9691,19.6185,19.8193,21865.226591516,0
+EBMT.US,D,20200214,000000,19.9124,19.9877,19.5665,19.7723,6219.7870935524,0
+EBMT.US,D,20200218,000000,19.782,19.884,19.6606,19.6606,11086.780704019,0
+EBMT.US,D,20200219,000000,19.4981,19.5841,19.2591,19.546,10603.858954963,0
+EBMT.US,D,20200220,000000,19.6783,19.9613,19.3824,19.8466,19551.694491386,0
+EBMT.US,D,20200221,000000,19.7144,19.8466,19.3482,19.7918,5949.2283969352,0
+EBMT.US,D,20200224,000000,19.5841,19.7536,19.1631,19.6038,16229.437892171,0
+EBMT.US,D,20200225,000000,19.6038,19.6038,19.2091,19.5744,109525.22331923,0
+EBMT.US,D,20200226,000000,19.404,19.4891,19.2091,19.2845,68062.358306726,0
+EBMT.US,D,20200227,000000,19.115,19.115,18.2384,18.2679,92669.927008104,0
+EBMT.US,D,20200228,000000,18.7203,18.7203,17.9386,18.214,13555.501188623,0
+EBMT.US,D,20200302,000000,18.0063,18.5891,17.1678,18.0356,24008.255663967,0
+EBMT.US,D,20200303,000000,17.8947,17.977,17.6223,17.977,6791.533773196,0
+EBMT.US,D,20200304,000000,17.8947,18.0553,17.7937,18.0259,6876.2747989289,0
+EBMT.US,D,20200305,000000,17.687,17.7243,17.3677,17.3677,5238.6289522352,0
+EBMT.US,D,20200306,000000,17.0651,17.3207,16.9358,17.0562,8377.1098329936,0
+EBMT.US,D,20200309,000000,16.8966,16.8966,15.968,15.968,6339.2413105493,0
+EBMT.US,D,20200310,000000,16.1092,16.3158,15.0375,16.1845,40067.190528459,0
+EBMT.US,D,20200311,000000,15.8633,15.9259,15.0855,15.6106,32800.902815915,0
+EBMT.US,D,20200312,000000,15.0278,15.0278,14.0895,14.5958,43459.894486415,0
+EBMT.US,D,20200313,000000,15.1228,15.1228,14.5115,14.7241,115310.07454578,0
+EBMT.US,D,20200316,000000,13.1884,13.7859,12.3715,12.8407,38164.090866215,0
+EBMT.US,D,20200317,000000,12.7457,13.394,12.6801,12.7828,38675.599949254,0
+EBMT.US,D,20200318,000000,12.3803,12.7182,11.0276,11.5057,49416.269716846,0
+EBMT.US,D,20200319,000000,11.4675,11.9376,11.4586,11.7886,34765.261050977,0
+EBMT.US,D,20200320,000000,12.1256,15.0278,11.7976,14.6242,49222.284236252,0
+EBMT.US,D,20200323,000000,14.0895,14.0895,12.2119,12.7358,29540.925765733,0
+EBMT.US,D,20200324,000000,13.1031,13.9592,12.54,13.2893,23181.26493091,0
+EBMT.US,D,20200325,000000,13.9014,14.9533,12.9151,14.3509,110253.17935957,0
+EBMT.US,D,20200326,000000,14.4666,15.4989,14.3901,14.3901,18610.354422402,0
+EBMT.US,D,20200327,000000,14.3412,15.1228,13.8436,14.9807,15291.160751827,0
+EBMT.US,D,20200330,000000,15.0278,15.733,14.254,15.2726,8252.5507349284,0
+EBMT.US,D,20200331,000000,15.4215,15.5361,14.3412,15.2247,25366.15402812,0
+EBMT.US,D,20200401,000000,14.5958,14.5958,14.0425,14.2785,13633.095380861,0
+EBMT.US,D,20200402,000000,14.2403,14.3069,13.6752,13.6849,19379.14951128,0
+EBMT.US,D,20200403,000000,13.8436,13.8436,12.8308,13.7614,16923.701717453,0
+EBMT.US,D,20200406,000000,14.4088,14.4088,13.6938,13.6938,14656.113546938,0
+EBMT.US,D,20200407,000000,13.9768,14.2971,13.4224,14.2971,17081.953030568,0
+EBMT.US,D,20200408,000000,14.2109,15.494,13.9493,15.3853,20603.299991446,0
+EBMT.US,D,20200409,000000,14.6585,15.6008,14.4078,15.6008,21328.193103137,0
+EBMT.US,D,20200413,000000,15.4127,15.6008,14.5881,15.5811,18469.459704918,0
+EBMT.US,D,20200414,000000,15.5263,15.9955,14.9768,15.9955,16384.626276647,0
+EBMT.US,D,20200415,000000,15.1228,15.9583,15.1228,15.9583,11274.640327331,0
+EBMT.US,D,20200416,000000,15.5734,15.921,14.4274,14.6536,28926.298085115,0
+EBMT.US,D,20200417,000000,15.114,15.8877,14.9445,15.395,17720.063164099,0
+EBMT.US,D,20200420,000000,15.6106,15.6301,15.1963,15.3755,8226.0053533735,0
+EBMT.US,D,20200421,000000,14.5586,15.3755,14.5586,15.2541,5609.24331779,0
+EBMT.US,D,20200422,000000,14.8221,15.3392,14.8221,15.2247,6980.4143727212,0
+EBMT.US,D,20200423,000000,15.1776,15.3304,15.0278,15.3304,5329.49583525,0
+EBMT.US,D,20200424,000000,15.0425,15.3755,14.7751,15.3108,7305.0848086617,0
+EBMT.US,D,20200427,000000,14.8819,15.733,14.8819,15.7242,18429.641632586,0
+EBMT.US,D,20200428,000000,15.7046,17.4421,15.6674,16.1179,59106.354960592,0
+EBMT.US,D,20200429,000000,16.399,16.7652,16.3774,16.7095,30825.313842503,0
+EBMT.US,D,20200430,000000,16.399,16.7378,16.1199,16.3442,18653.235423375,0
+EBMT.US,D,20200501,000000,16.3442,17.1424,16.307,16.4372,23927.598543088,0
+EBMT.US,D,20200504,000000,15.7046,16.4372,14.9074,16.3529,12765.26559926,0
+EBMT.US,D,20200505,000000,16.3893,17.2678,15.9543,16.495,42591.043728599,0
+EBMT.US,D,20200506,000000,16.5401,16.5401,15.6722,16.0239,28288.187951585,0
+EBMT.US,D,20200507,000000,16.2688,16.399,15.8466,16.1092,12537.587903615,0
+EBMT.US,D,20200508,000000,16.1473,16.4852,14.5292,16.3353,24006.21371154,0
+EBMT.US,D,20200511,000000,16.2589,16.4128,15.4244,16.0239,14185.443512445,0
+EBMT.US,D,20200512,000000,16.4088,16.4852,15.6008,16.3255,21957.114450744,0
+EBMT.US,D,20200513,000000,16.1747,16.1747,14.6811,15.018,19103.485933594,0
+EBMT.US,D,20200514,000000,15.3274,15.6283,14.9622,15.1923,21057.634406519,0
+EBMT.US,D,20200515,000000,15.3549,15.5802,15.0131,15.0131,8153.5160422044,0
+EBMT.US,D,20200518,000000,15.308,16.063,15.308,15.9319,29080.465493377,0
+EBMT.US,D,20200519,000000,16.063,17.547,15.5537,16.3001,55445.134258446,0
+EBMT.US,D,20200520,000000,16.3001,16.3001,15.78,16.2521,13761.738383781,0
+EBMT.US,D,20200521,000000,15.8515,16.2815,15.8133,16.2129,16441.800944611,0
+EBMT.US,D,20200522,000000,16.1767,16.2521,15.4774,16.2423,19329.121676811,0
+EBMT.US,D,20200526,000000,16.3001,16.4509,15.9593,16.2521,23626.410560061,0
+EBMT.US,D,20200527,000000,16.2521,17.0082,16.112,16.9994,20514.475060859,0
+EBMT.US,D,20200528,000000,17.1698,17.4558,16.2716,16.5439,16776.681142687,0
+EBMT.US,D,20200529,000000,16.7615,16.8201,16.0827,16.3382,17615.923590308,0
+EBMT.US,D,20200601,000000,16.4607,17.0082,16.4509,16.6684,16141.633937797,0
+EBMT.US,D,20200602,000000,16.8006,17.0082,16.4891,16.5175,21003.522667196,0
+EBMT.US,D,20200603,000000,16.5822,17.3393,16.5822,17.2159,30343.413069661,0
+EBMT.US,D,20200604,000000,17.0542,17.2434,16.7046,17.2434,15029.790841133,0
+EBMT.US,D,20200605,000000,17.4137,17.9515,17.2434,17.2434,38619.446257503,0
+EBMT.US,D,20200608,000000,17.547,17.9368,17.1601,17.7723,76544.628689725,0
+EBMT.US,D,20200609,000000,17.6606,17.9015,17.3726,17.5734,23838.773612501,0
+EBMT.US,D,20200610,000000,17.5929,17.5929,17.112,17.5734,21965.282260454,0
+EBMT.US,D,20200611,000000,17.2717,17.2717,16.158,16.1669,19063.667861262,0
+EBMT.US,D,20200612,000000,16.4118,17.2434,16.2032,16.4412,31523.66157264,0
+EBMT.US,D,20200615,000000,16.0827,17.3491,15.6096,16.7712,49132.438329452,0
+EBMT.US,D,20200616,000000,17.0925,17.545,16.9514,17.112,17874.23057236,0
+EBMT.US,D,20200617,000000,17.2815,17.2815,16.7555,16.781,13769.90619349,0
+EBMT.US,D,20200618,000000,16.3187,16.9847,15.5949,16.3285,27996.188754481,0
+EBMT.US,D,20200619,000000,16.7242,16.9808,16.4412,16.9808,30561.901979382,0
+EBMT.US,D,20200622,000000,16.7242,17.0082,16.5175,16.5175,37240.107392863,0
+EBMT.US,D,20200623,000000,16.7242,17.0044,16.5528,16.7242,18318.355225298,0
+EBMT.US,D,20200624,000000,16.9377,16.9377,15.922,16.3285,25951.173398542,0
+EBMT.US,D,20200625,000000,16.1493,16.8006,16.1493,16.8006,62323.451009802,0
+EBMT.US,D,20200626,000000,16.9328,16.9416,15.6193,15.8172,655581.07849887,0
+EBMT.US,D,20200629,000000,16.2227,16.3931,16.0062,16.3833,34321.136398039,0
+EBMT.US,D,20200630,000000,16.4313,16.4793,15.969,16.4215,63930.467570087,0
+EBMT.US,D,20200701,000000,16.5362,16.5362,16.1199,16.3472,6859.9391795105,0
+EBMT.US,D,20200702,000000,16.4118,16.5362,16.2521,16.4509,7794.1324149997,0
+EBMT.US,D,20200706,000000,16.6488,16.6968,16.3168,16.5088,11892.330936589,0
+EBMT.US,D,20200707,000000,16.3833,16.4215,15.7614,15.873,13406.43866143,0
+EBMT.US,D,20200708,000000,15.8926,15.8926,15.0131,15.59,17554.665017489,0
+EBMT.US,D,20200709,000000,15.7526,15.7526,14.4098,14.5704,20084.644074911,0
+EBMT.US,D,20200710,000000,14.4098,15.0611,14.1727,15.0611,18407.180155886,0
+EBMT.US,D,20200713,000000,15.0513,15.298,14.732,14.9014,25129.287546554,0
+EBMT.US,D,20200714,000000,14.8819,15.1188,14.495,14.872,21473.171725475,0
+EBMT.US,D,20200715,000000,15.0708,15.0708,14.6928,14.7594,32923.419961553,0
+EBMT.US,D,20200716,000000,14.732,14.8632,14.3578,14.589,5736.8653444962,0
+EBMT.US,D,20200717,000000,14.5704,14.6468,14.2687,14.2785,9422.5894757706,0
+EBMT.US,D,20200720,000000,14.3813,14.5508,14.1727,14.2206,18065.153124313,0
+EBMT.US,D,20200721,000000,14.5704,15.11,14.5704,15.0327,28077.866851573,0
+EBMT.US,D,20200722,000000,15.0708,15.4391,14.9954,15.2599,14557.078854214,0
+EBMT.US,D,20200723,000000,15.1384,15.7702,14.7398,14.7398,6147.2977823832,0
+EBMT.US,D,20200724,000000,14.9211,15.0228,14.4185,14.4185,5765.4526784783,0
+EBMT.US,D,20200727,000000,14.3618,14.7222,14.3618,14.5508,6984.4982775758,0
+EBMT.US,D,20200728,000000,14.4382,15.3451,14.4382,15.0425,39420.912585218,0
+EBMT.US,D,20200729,000000,15.212,16.2129,15.212,15.3549,26201.312570886,0
+EBMT.US,D,20200730,000000,15.3549,15.3549,15.0033,15.1483,13800.535479899,0
+EBMT.US,D,20200731,000000,15.1483,15.2404,14.2785,14.5978,19527.191062258,0
+EBMT.US,D,20200803,000000,14.6742,14.9014,14.6075,14.732,57814.820050325,0
+EBMT.US,D,20200804,000000,14.6928,14.9465,14.4911,14.8251,11145.997324411,0
+EBMT.US,D,20200805,000000,14.8819,15.1483,14.4773,15.0611,118485.31057023,0
+EBMT.US,D,20200806,000000,14.9768,15.6096,14.9582,15.6096,16624.555686854,0
+EBMT.US,D,20200807,000000,15.5802,15.969,15.4871,15.8554,17387.224918449,0
+EBMT.US,D,20200810,000000,15.969,16.4656,15.8437,16.1012,19898.826404027,0
+EBMT.US,D,20200811,000000,16.4118,16.781,15.9406,16.4607,16239.647654308,0
+EBMT.US,D,20200812,000000,16.5362,16.8632,16.4118,16.7154,19830.420997714,0
+EBMT.US,D,20200813,000000,16.7222,16.7222,16.4852,16.6272,7086.5958989407,0
+EBMT.US,D,20200814,000000,16.5792,16.7222,16.3509,16.6371,8701.7802689342,0
+EBMT.US,D,20200817,000000,16.495,16.7222,16.3736,16.6086,15571.929210581,0
+EBMT.US,D,20200818,000000,16.3609,16.6184,16.1532,16.2952,63071.826574407,0
+EBMT.US,D,20200819,000000,16.6272,16.6272,16.4275,16.5792,11058.193370037,0
+EBMT.US,D,20200820,000000,16.4666,16.5792,16.4569,16.5411,9126.5063738123,0
+EBMT.US,D,20200821,000000,16.4469,16.6272,16.3893,16.6272,16411.171658202,0
+EBMT.US,D,20200824,000000,16.7222,16.8642,16.5695,16.5695,23971.500520275,0
+EBMT.US,D,20200825,000000,16.779,16.8927,16.7222,16.8084,17011.505671826,0
+EBMT.US,D,20200826,000000,16.6508,16.7222,16.4469,16.4469,4625.022247832,0
+EBMT.US,D,20200827,000000,16.8182,16.9984,16.7692,16.8271,17605.713828171,0
+EBMT.US,D,20200828,000000,16.8603,16.9495,16.7506,16.9122,12208.83356282,0
+EBMT.US,D,20200831,000000,17.0728,17.0728,16.7506,16.7506,9777.8891981206,0
+EBMT.US,D,20200901,000000,16.7222,17.0728,16.7222,17.0728,7414.3292635221,0
+EBMT.US,D,20200902,000000,17.0534,17.0534,16.874,16.9701,13411.543542498,0
+EBMT.US,D,20200903,000000,16.9798,17.0534,16.6086,16.7036,17567.937708265,0
+EBMT.US,D,20200904,000000,16.8358,17.0534,16.7986,17.0367,7147.8544717597,0
+EBMT.US,D,20200908,000000,16.874,17.0072,16.6468,16.685,8357.7112849342,0
+EBMT.US,D,20200909,000000,16.8917,16.8917,16.1532,16.7124,14274.268443032,0
+EBMT.US,D,20200910,000000,16.7692,16.7692,16.7124,16.7595,4598.4768662771,0
+EBMT.US,D,20200911,000000,16.3334,16.8642,16.3334,16.6655,23333.390386744,0
+EBMT.US,D,20200914,000000,16.6939,17.0534,16.6939,16.9602,12044.456392422,0
+EBMT.US,D,20200915,000000,16.9602,16.9701,16.7899,16.9602,7359.1965479851,0
+EBMT.US,D,20200916,000000,16.8877,17.068,16.8877,17.0367,25637.733700951,0
+EBMT.US,D,20200917,000000,16.9318,17.0925,16.9318,17.0827,2667.810846266,0
+EBMT.US,D,20200918,000000,17.1022,17.1022,16.9701,17.1022,36829.674954976,0
+EBMT.US,D,20200921,000000,16.8456,17.0827,16.1532,16.6272,36259.970227759,0
+EBMT.US,D,20200922,000000,16.495,16.495,15.9622,16.1992,11529.884380743,0
+EBMT.US,D,20200923,000000,16.1149,16.7418,15.9622,15.9622,17658.804591281,0
+EBMT.US,D,20200924,000000,16.0189,16.2952,15.7251,16.0092,21356.780437119,0
+EBMT.US,D,20200925,000000,16.1532,16.6939,15.876,16.1336,28475.026598682,0
+EBMT.US,D,20200928,000000,16.1708,16.6086,16.1532,16.5891,18320.397177725,0
+EBMT.US,D,20200929,000000,16.5792,16.779,16.4137,16.779,4828.1965143482,0
+EBMT.US,D,20200930,000000,16.7986,16.8642,16.7418,16.7418,4392.2396711199,0
+EBMT.US,D,20201001,000000,16.7222,16.9122,16.7036,16.7036,14887.875147436,0
+EBMT.US,D,20201002,000000,16.5596,17.5764,16.5596,17.3598,19788.560972953,0
+EBMT.US,D,20201005,000000,17.5664,17.786,17.2462,17.6547,13788.283765336,0
+EBMT.US,D,20201006,000000,17.635,17.976,17.4921,17.6723,27609.238769507,0
+EBMT.US,D,20201007,000000,17.7115,17.883,17.5959,17.883,9586.9666461681,0
+EBMT.US,D,20201008,000000,17.786,18.0446,17.6919,17.966,15200.293868813,0
+EBMT.US,D,20201009,000000,17.976,18.1836,17.883,18.1463,12546.776689538,0
+EBMT.US,D,20201012,000000,18.1591,18.2707,18.1591,18.2707,8814.0876524355,0
+EBMT.US,D,20201013,000000,18.1757,18.5949,18.0347,18.5949,8123.9077320086,0
+EBMT.US,D,20201014,000000,18.5852,18.8692,18.4412,18.8114,16223.312034889,0
+EBMT.US,D,20201015,000000,18.2903,18.9407,18.2903,18.8506,6256.5422372437,0
+EBMT.US,D,20201016,000000,18.6704,18.9319,18.0739,18.8986,8000.3696101569,0
+EBMT.US,D,20201019,000000,18.8986,18.8986,18.5949,18.7174,5085.4825201878,0
+EBMT.US,D,20201020,000000,18.7663,19.0025,18.5176,18.7086,12425.280520114,0
+EBMT.US,D,20201021,000000,18.7174,18.8359,18.4323,18.7174,9908.5741534677,0
+EBMT.US,D,20201022,000000,18.5852,18.8849,18.5176,18.7663,9983.1054170641,0
+EBMT.US,D,20201023,000000,18.9554,19.3628,18.9269,19.2404,24374.786124667,0
+EBMT.US,D,20201026,000000,19.0025,19.0025,18.446,18.7752,11996.470510381,0
+EBMT.US,D,20201027,000000,18.5753,19.0025,18.1267,18.2806,22306.288315813,0
+EBMT.US,D,20201028,000000,18.064,18.9456,17.3403,17.9857,37972.147338049,0
+EBMT.US,D,20201029,000000,17.6634,18.5176,17.3873,18.5176,7093.7427324363,0
+EBMT.US,D,20201030,000000,18.2052,18.6802,18.2052,18.2991,8330.1449271657,0
+EBMT.US,D,20201102,000000,18.6508,18.7752,17.9955,18.7663,7545.0142188693,0
+EBMT.US,D,20201103,000000,18.8604,19.0406,18.3178,18.7565,18258.117628693,0
+EBMT.US,D,20201104,000000,18.5655,18.5655,18.1366,18.5469,8073.8798975397,0
+EBMT.US,D,20201105,000000,18.5753,18.5753,18.3658,18.4509,6866.0650367925,0
+EBMT.US,D,20201106,000000,18.1856,18.1856,17.8055,17.8055,5541.8588876891,0
+EBMT.US,D,20201109,000000,18.1856,19.2218,18.1856,18.4706,18966.675120965,0
+EBMT.US,D,20201110,000000,18.641,19.4687,18.641,19.0701,23216.999098388,0
+EBMT.US,D,20201111,000000,18.8702,19.0308,18.8702,18.9925,11514.569737539,0
+EBMT.US,D,20201112,000000,18.8075,18.9524,18.1983,18.3599,8205.5858291005,0
+EBMT.US,D,20201113,000000,18.5126,18.9995,18.5029,18.8565,4433.0787196658,0
+EBMT.US,D,20201116,000000,19.0965,19.6773,19.0965,19.5724,30588.447360937,0
+EBMT.US,D,20201117,000000,19.2962,19.8017,19.0377,19.5048,9506.3095252899,0
+EBMT.US,D,20201118,000000,19.6861,19.7733,19.4774,19.7634,22450.245961937,0
+EBMT.US,D,20201119,000000,19.64,19.64,19.3521,19.5342,6551.6043629884,0
+EBMT.US,D,20201120,000000,19.3717,19.6684,19.3717,19.6214,4582.1412468587,0
+EBMT.US,D,20201123,000000,19.7253,19.7634,19.6116,19.6116,6105.4377576236,0
+EBMT.US,D,20201124,000000,19.7634,20.0024,19.7634,20.0024,19598.659397215,0
+EBMT.US,D,20201125,000000,19.9828,20.2796,19.5313,20.1083,42423.603629561,0
+EBMT.US,D,20201127,000000,20.2747,20.2796,19.6214,19.7154,8005.4744912252,0
+EBMT.US,D,20201130,000000,19.8496,19.8977,19.5048,19.6773,6306.5700717125,0
+EBMT.US,D,20201201,000000,19.8585,20.2846,19.6214,19.8311,12412.007829336,0
+EBMT.US,D,20201202,000000,20.0494,20.3834,20.0494,20.1454,44598.282964634,0
+EBMT.US,D,20201203,000000,20.0945,20.5283,19.8311,20.2502,16072.207555269,0
+EBMT.US,D,20201204,000000,20.5283,20.9868,20.4892,20.8183,26472.892243716,0
+EBMT.US,D,20201207,000000,20.8614,21.2248,20.832,21.0475,15943.56455235,0
+EBMT.US,D,20201208,000000,21.0055,21.3677,20.9574,21.3677,16967.60369464,0
+EBMT.US,D,20201209,000000,21.2434,21.3148,20.832,21.0055,16320.304775186,0
+EBMT.US,D,20201210,000000,21.0055,21.0055,19.4452,19.6214,48623.992175055,0
+EBMT.US,D,20201211,000000,19.2678,19.5921,18.9995,19.4677,53821.782078744,0
+EBMT.US,D,20201214,000000,19.4677,20.0494,18.9241,18.9995,31690.080695465,0
+EBMT.US,D,20201215,000000,18.9995,19.3335,18.9701,19.2482,50684.3221742,0
+EBMT.US,D,20201216,000000,19.3335,20.737,19.3335,20.6705,32244.470779476,0
+EBMT.US,D,20201217,000000,20.7468,20.7468,20.499,20.6606,10808.054197693,0
+EBMT.US,D,20201218,000000,20.7566,21.4344,20.642,21.1866,110300.1442654,0
+EBMT.US,D,20201221,000000,20.9095,21.262,20.069,20.5373,23309.90793383,0
+EBMT.US,D,20201222,000000,20.641,20.8996,20.5519,20.7665,8909.0384403049,0
+EBMT.US,D,20201223,000000,20.6323,21.0808,19.3422,20.8898,16309.074036836,0
+EBMT.US,D,20201224,000000,21.0055,21.0055,20.5802,20.8565,5225.3562614578,0
+EBMT.US,D,20201228,000000,20.7958,21.4579,20.5568,20.5568,34888.799172828,0
+EBMT.US,D,20201229,000000,20.5568,20.5568,19.7781,20.0788,13470.760162891,0
+EBMT.US,D,20201230,000000,20.4804,21.4726,20.0788,21.0055,43702.886825264,0
+EBMT.US,D,20201231,000000,20.8712,21.0055,20.2404,20.26,13600.424142024,0
+EBMT.US,D,20210104,000000,20.6999,20.6999,19.8398,19.8683,13038.887224517,0
+EBMT.US,D,20210105,000000,20.0308,20.593,19.8927,20.021,6312.6959289944,0
+EBMT.US,D,20210106,000000,20.211,21.3002,20.211,20.9379,47119.073236135,0
+EBMT.US,D,20210107,000000,20.9379,21.3482,20.9095,21.2434,50009.456896976,0
+EBMT.US,D,20210108,000000,21.2062,21.3002,21.1866,21.2434,17103.393531055,0
+EBMT.US,D,20210111,000000,21.4158,21.8732,21.2434,21.3874,68529.965412577,0
+EBMT.US,D,20210112,000000,21.454,21.6734,21.167,21.2434,20022.364525879,0
+EBMT.US,D,20210113,000000,21.4442,21.6734,20.9574,21.0338,70951.720991354,0
+EBMT.US,D,20210114,000000,21.2532,21.4677,20.7184,21.3198,48659.726342532,0
+EBMT.US,D,20210115,000000,21.0338,21.4882,20.4892,20.9671,15744.474190687,0
+EBMT.US,D,20210119,000000,20.9476,21.1484,20.6224,20.738,18291.809843743,0
+EBMT.US,D,20210120,000000,20.832,21.0055,19.8877,20.118,19652.771136538,0
+EBMT.US,D,20210121,000000,19.9927,19.9927,19.2581,19.7154,27986.999968558,0
+EBMT.US,D,20210122,000000,19.3814,19.8585,19.0965,19.8585,23371.166506649,0
+EBMT.US,D,20210125,000000,19.6596,20.451,19.2101,19.9074,24060.325450862,0
+EBMT.US,D,20210126,000000,19.544,21.2787,19.3521,20.6126,51169.285875682,0
+EBMT.US,D,20210127,000000,20.26,20.5283,19.5342,19.8212,33281.782612544,0
+EBMT.US,D,20210128,000000,20.0788,20.4314,20.021,20.4314,10058.657656874,0
+EBMT.US,D,20210129,000000,20.2893,20.7419,20.0593,20.4216,13007.236961894,0
+EBMT.US,D,20210201,000000,20.3276,21.1484,19.7253,20.165,22822.90227992,0
+EBMT.US,D,20210202,000000,20.0494,20.4216,19.595,20.2993,17474.00789661,0
+EBMT.US,D,20210203,000000,20.1454,20.2023,19.6684,20.0024,15110.447962011,0
+EBMT.US,D,20210204,000000,19.9074,20.0494,19.7497,19.878,17510.763040301,0
+EBMT.US,D,20210205,000000,19.8212,20.1083,19.4677,19.8017,23357.893815872,0
+EBMT.US,D,20210208,000000,19.7928,20.5283,19.3521,20.5283,30257.651067714,0
+EBMT.US,D,20210209,000000,20.4892,20.6323,19.789,20.3746,33231.754778075,0
+EBMT.US,D,20210210,000000,20.3834,20.4559,20.0494,20.2796,16761.366499482,0
+EBMT.US,D,20210211,000000,20.3149,20.4686,20.0083,20.4686,22064.316953178,0
+EBMT.US,D,20210212,000000,20.5832,20.7086,20.1611,20.4295,32275.100065885,0
+EBMT.US,D,20210216,000000,20.4295,20.6695,20.1415,20.3619,24999.623567419,0
+EBMT.US,D,20210217,000000,20.497,20.497,20.1896,20.209,18002.873575281,0
+EBMT.US,D,20210218,000000,20.1043,20.218,19.7096,19.788,15141.077248421,0
+EBMT.US,D,20210219,000000,19.8349,20.1043,19.8349,20.0945,10092.349871925,0
+EBMT.US,D,20210222,000000,20.0847,20.2472,20.0553,20.1611,18936.045834556,0
+EBMT.US,D,20210223,000000,20.3834,20.3834,19.8927,20.1239,18048.817504895,0
+EBMT.US,D,20210224,000000,20.2865,20.5548,20.1611,20.4197,36275.284870964,0
+EBMT.US,D,20210225,000000,20.3344,20.8516,20.3344,20.7174,54539.528356939,0
+EBMT.US,D,20210226,000000,20.8418,21.5813,20.5548,20.881,163524.65525915,0
+EBMT.US,D,20210301,000000,21.3218,22.0504,21.0534,21.9927,41693.605636802,0
+EBMT.US,D,20210302,000000,22.0504,22.454,21.7967,22.1749,22906.622329438,0
+EBMT.US,D,20210303,000000,22.0995,23.931,22.0995,23.5941,82824.653379884,0
+EBMT.US,D,20210304,000000,23.5177,24.8331,22.884,23.0202,45588.629891874,0
+EBMT.US,D,20210305,000000,23.0955,24.3864,22.8135,24.2376,51255.047877629,0
+EBMT.US,D,20210308,000000,24.171,24.2278,23.6039,23.7204,40522.545919746,0
+EBMT.US,D,20210309,000000,23.6234,23.8057,23.2689,23.5941,30153.511493923,0
+EBMT.US,D,20210310,000000,23.5001,23.9545,23.3268,23.5941,28281.04111809,0
+EBMT.US,D,20210311,000000,23.7302,23.7302,23.2308,23.7107,24157.318191159,0
+EBMT.US,D,20210312,000000,23.3649,24.0838,22.2718,24.0751,24109.332309118,0
+EBMT.US,D,20210315,000000,23.7675,25.0632,23.6626,24.8233,38083.433745337,0
+EBMT.US,D,20210316,000000,24.7459,24.7459,23.6039,24.1318,28260.621593816,0
+EBMT.US,D,20210317,000000,23.8154,23.8351,23.3747,23.6039,21286.333078377,0
+EBMT.US,D,20210318,000000,23.8154,24.1994,23.6333,24.1034,26455.535648083,0
+EBMT.US,D,20210319,000000,24.1896,24.2856,23.5275,24.2856,56133.272226445,0
+EBMT.US,D,20210322,000000,24.458,24.458,23.5373,23.8057,32475.211403761,0
+EBMT.US,D,20210323,000000,24.0838,24.2924,22.6548,23.0299,35388.056541302,0
+EBMT.US,D,20210324,000000,23.2592,24.1279,23.0202,23.0202,16732.779165501,0
+EBMT.US,D,20210325,000000,23.0495,23.8732,22.3952,23.6333,33565.613999939,0
+EBMT.US,D,20210326,000000,24.0554,24.1132,23.5079,23.9878,22238.903885711,0
+EBMT.US,D,20210329,000000,23.5852,23.9878,23.4315,23.4315,15674.026831945,0
+EBMT.US,D,20210330,000000,22.9526,23.8537,22.7028,23.6039,26202.333547099,0
+EBMT.US,D,20210331,000000,23.5001,23.8781,23.3071,23.3268,61392.320702954,0
+EBMT.US,D,20210401,000000,23.6234,23.6234,22.9329,23.1925,18725.724734544,0
+EBMT.US,D,20210405,000000,22.884,23.0103,22.5303,22.6744,30999.900775038,0
+EBMT.US,D,20210406,000000,22.8369,23.3943,22.358,22.5216,13830.143790095,0
+EBMT.US,D,20210407,000000,22.6744,22.7165,22.0123,22.4443,18490.900205404,0
+EBMT.US,D,20210408,000000,22.3394,22.6166,22.0896,22.5784,10067.846442797,0
+EBMT.US,D,20210409,000000,22.5303,22.6842,22.2522,22.5588,16019.116792159,0
+EBMT.US,D,20210412,000000,22.741,22.9232,22.2033,22.6078,20298.028103565,0
+EBMT.US,D,20210413,000000,22.2718,22.9232,22.2033,22.3766,8814.0876524355,0
+EBMT.US,D,20210414,000000,22.5393,22.7508,22.3394,22.3766,12781.601218678,0
+EBMT.US,D,20210415,000000,22.454,22.6078,22.2424,22.549,24634.114082934,0
+EBMT.US,D,20210416,000000,22.6078,22.7312,22.2767,22.6166,13285.96346822,0
+EBMT.US,D,20210419,000000,22.694,22.8369,22.5069,22.6548,14792.924359567,0
+EBMT.US,D,20210420,000000,22.7703,22.7703,22.2522,22.3483,20375.622295801,0
+EBMT.US,D,20210421,000000,22.3854,22.6842,22.3854,22.5019,12403.840019628,0
+EBMT.US,D,20210422,000000,22.5118,23.3071,22.3003,22.3669,24491.177413023,0
+EBMT.US,D,20210423,000000,22.3669,22.9085,22.3669,22.4443,20957.578737582,0
+EBMT.US,D,20210426,000000,22.7116,22.8663,22.454,22.5393,45706.042156443,0
+EBMT.US,D,20210427,000000,22.6744,22.6842,22.2522,22.3483,31493.03228623,0
+EBMT.US,D,20210428,000000,22.358,22.4873,22.213,22.2522,32628.357835809,0
+EBMT.US,D,20210429,000000,22.4246,22.4246,22.1945,22.2229,17768.049046141,0
+EBMT.US,D,20210430,000000,22.1846,22.5019,22.1846,22.4344,26267.676024773,0
+EBMT.US,D,20210503,000000,22.4824,22.6842,22.2953,22.6842,15684.236594082,0
+EBMT.US,D,20210504,000000,22.5979,22.6744,22.2522,22.2522,15645.439497964,0
+EBMT.US,D,20210505,000000,22.5118,22.6744,22.2522,22.3198,34061.808439772,0
+EBMT.US,D,20210506,000000,22.2033,22.3483,22.2033,22.2522,21140.333479825,0
+EBMT.US,D,20210507,000000,22.262,22.5745,21.9643,22.0309,11106.179252079,0
+EBMT.US,D,20210510,000000,22.0896,22.1474,22.0123,22.0123,18611.375398615,0
+EBMT.US,D,20210511,000000,21.7625,22.1083,21.7625,21.8301,8012.6213247207,0
+EBMT.US,D,20210512,000000,21.8017,22.0309,21.8017,21.8204,20281.692484146,0
+EBMT.US,D,20210513,000000,21.8174,22.449,21.8174,22.116,18950.339501547,0
+EBMT.US,D,20210514,000000,22.2993,22.3854,22.1836,22.1836,7600.1469344063,0
+EBMT.US,D,20210517,000000,22.0779,22.2806,21.9143,22.1552,8037.1247538483,0
+EBMT.US,D,20210518,000000,21.9623,22.1552,21.9143,21.9143,16504.080493643,0
+EBMT.US,D,20210519,000000,21.7214,22.1651,21.7214,21.9045,16435.675087329,0
+EBMT.US,D,20210520,000000,21.8085,23.0985,21.7693,22.9153,29925.833798278,0
+EBMT.US,D,20210521,000000,23.648,24.5726,23.648,24.312,107827.33987595,0
+EBMT.US,D,20210524,000000,24.3797,24.6206,24.1778,24.2357,22142.932121629,0
+EBMT.US,D,20210525,000000,24.2258,24.3414,24.0808,24.0808,24639.218964002,0
+EBMT.US,D,20210526,000000,24.0808,24.1876,24.0329,24.0623,14960.364458606,0
+EBMT.US,D,20210527,000000,23.9947,24.361,23.9947,24.2063,10775.382958856,0
+EBMT.US,D,20210528,000000,24.2258,24.5343,24.0907,24.0907,25915.439231064,0
+EBMT.US,D,20210601,000000,24.264,24.3169,24.0721,24.0907,20560.418990473,0
+EBMT.US,D,20210602,000000,24.0623,24.361,24.0623,24.1289,20901.425045831,0
+EBMT.US,D,20210603,000000,24.1053,24.1583,23.8889,24.0623,9240.855709741,0
+EBMT.US,D,20210604,000000,24.0329,24.221,23.9369,23.9369,8752.8290796166,0
+EBMT.US,D,20210607,000000,24.0623,24.264,23.8017,23.8017,23989.87809212,0
+EBMT.US,D,20210608,000000,24.0329,24.0329,23.7057,23.7439,16387.689205287,0
+EBMT.US,D,20210609,000000,22.7322,24.0045,21.8085,23.7057,13489.137734736,0
+EBMT.US,D,20210610,000000,23.648,23.9555,23.648,23.7155,13661.682714843,0
+EBMT.US,D,20210611,000000,23.7254,23.7919,23.6578,23.7057,13860.773076505,0
+EBMT.US,D,20210614,000000,23.7057,23.7155,23.4158,23.4648,28205.488878279,0
+EBMT.US,D,20210615,000000,23.4071,23.6675,23.4071,23.4158,30193.329566255,0
+EBMT.US,D,20210616,000000,23.4452,23.6578,23.3688,23.3688,30062.644610907,0
+EBMT.US,D,20210617,000000,23.359,23.4942,23.1376,23.1475,26855.758323835,0
+EBMT.US,D,20210618,000000,23.1661,23.3258,22.2993,22.886,52197.408922828,0
+EBMT.US,D,20210621,000000,22.7517,23.599,22.7126,23.1376,42793.197018902,0
+EBMT.US,D,20210622,000000,23.1954,23.6087,23.0025,23.0025,29939.106489057,0
+EBMT.US,D,20210623,000000,22.9349,22.9349,21.9427,22.1836,68656.566463069,0
+EBMT.US,D,20210624,000000,22.1935,22.5353,21.5862,22.0387,76091.315250865,0
+EBMT.US,D,20210625,000000,22.0201,22.6362,21.7693,22.3757,908143.02739797,0
+EBMT.US,D,20210628,000000,22.3952,22.4677,21.9143,22.1454,35844.432908805,0
+EBMT.US,D,20210629,000000,22.126,22.4344,22.0103,22.0103,16377.479443151,0
+EBMT.US,D,20210630,000000,21.9623,22.2894,21.9623,22.1552,14720.435048398,0
+EBMT.US,D,20210701,000000,22.1651,22.2317,21.9907,22.0877,11287.913018108,0
+EBMT.US,D,20210702,000000,22.029,22.2513,22.029,22.1454,10483.383761753,0
+EBMT.US,D,20210706,000000,22.0484,22.0484,21.9143,21.9143,16530.625875198,0
+EBMT.US,D,20210707,000000,21.9143,22.0387,21.5774,21.6734,24496.282294091,0
+EBMT.US,D,20210708,000000,21.6734,21.7595,21.3365,21.6538,29040.647421044,0
+EBMT.US,D,20210709,000000,21.9143,22.0484,21.8174,22.0484,10312.880734072,0
+EBMT.US,D,20210712,000000,22.0681,22.454,21.8653,22.2513,13191.012680351,0
+EBMT.US,D,20210713,000000,22.1935,22.1935,21.7693,21.7693,6684.3312707629,0
+EBMT.US,D,20210714,000000,21.9045,22.0955,21.6538,21.7693,5583.7189124487,0
+EBMT.US,D,20210715,000000,21.2492,22.2806,21.2492,22.2806,9619.637885005,0
+EBMT.US,D,20210716,000000,22.116,22.116,21.5862,21.6156,5364.2090265141,0
+EBMT.US,D,20210719,000000,21.3452,21.9143,20.9506,21.0955,49908.380251826,0
+EBMT.US,D,20210720,000000,21.1915,21.9721,21.1915,21.2973,20787.075709903,0
+EBMT.US,D,20210721,000000,21.5088,22.126,21.3669,21.6538,9677.833529183,0
+EBMT.US,D,20210722,000000,21.7311,21.7311,21.2874,21.6156,5301.9294774815,0
+EBMT.US,D,20210723,000000,21.5675,21.9173,21.2874,21.355,2246.1476700288,0
+EBMT.US,D,20210726,000000,21.4422,22.0201,21.2944,21.9427,14615.274498392,0
+EBMT.US,D,20210727,000000,21.6156,21.8703,21.2874,21.6734,24681.078988762,0
+EBMT.US,D,20210728,000000,21.7693,21.837,21.4755,21.6734,3136.438928331,0
+EBMT.US,D,20210729,000000,21.692,22.126,21.2689,21.2874,6902.8201804838,0
+EBMT.US,D,20210730,000000,21.3844,21.8624,21.3365,21.3844,4963.9863507635,0
+EBMT.US,D,20210802,000000,21.3071,21.3365,21.1915,21.2307,6256.5422372437,0
+EBMT.US,D,20210803,000000,21.2395,21.3619,20.9506,21.0955,7600.1469344063,0
+EBMT.US,D,20210804,000000,20.9025,21.3452,20.9025,21.3452,3380.4522433932,0
+EBMT.US,D,20210805,000000,21.0661,21.3844,20.9898,21.0661,7323.4623805073,0
+EBMT.US,D,20210806,000000,21.2874,21.9819,21.2874,21.6058,8353.6273800796,0
+EBMT.US,D,20210809,000000,21.5578,21.6058,21.0475,21.3649,11737.142552113,0
+EBMT.US,D,20210810,000000,21.1533,21.3649,20.9898,21.0661,7694.0767460621,0
+EBMT.US,D,20210811,000000,21.2591,21.6351,21.1435,21.4226,7638.944030525,0
+EBMT.US,D,20210812,000000,21.5147,21.7478,21.2336,21.5343,6738.4430100862,0
+EBMT.US,D,20210813,000000,21.4472,21.6019,21.4472,21.6019,6022.738684318,0
+EBMT.US,D,20210816,000000,21.5539,21.5539,21.1219,21.4951,7325.5043329347,0
+EBMT.US,D,20210817,000000,21.3011,21.3599,21.1171,21.2385,10955.074772459,0
+EBMT.US,D,20210818,000000,21.1709,21.5205,21.1072,21.2963,7709.3913892669,0
+EBMT.US,D,20210819,000000,21.311,21.8536,21.2248,21.3305,8040.1876824893,0
+EBMT.US,D,20210820,000000,21.4854,21.8438,21.3305,21.8438,1714.2190627174,0
+EBMT.US,D,20210823,000000,21.3305,21.7957,21.3305,21.786,5945.1444920806,0
+EBMT.US,D,20210824,000000,21.311,22.028,21.311,21.7566,5466.306647879,0
+EBMT.US,D,20210825,000000,21.7957,21.7957,21.5823,21.5823,6016.6128270361,0
+EBMT.US,D,20210826,000000,21.7281,21.8007,21.6156,21.6597,8369.9629994981,0
+EBMT.US,D,20210827,000000,21.6597,21.7478,21.3305,21.3305,10049.468870951,0
+EBMT.US,D,20210830,000000,21.311,21.6312,21.1112,21.1366,14995.077649869,0
+EBMT.US,D,20210831,000000,21.311,21.6117,21.215,21.4472,7609.3357203292,0
+EBMT.US,D,20210901,000000,21.5245,21.6019,21.1464,21.3599,6321.8847149173,0
+EBMT.US,D,20210902,000000,21.215,21.4275,21.215,21.4275,2829.1250880225,0
+EBMT.US,D,20210903,000000,21.5049,21.5049,21.311,21.4854,4142.1004987758,0
+EBMT.US,D,20210907,000000,21.4873,21.5539,21.3599,21.4854,4794.5042992977,0
+EBMT.US,D,20210908,000000,21.4079,21.4854,21.311,21.4854,3704.1017031201,0
+EBMT.US,D,20210909,000000,21.3404,21.4569,21.311,21.4079,4167.624904117,0
+EBMT.US,D,20210910,000000,21.311,21.4158,21.311,21.311,5721.5507012914,0
+EBMT.US,D,20210913,000000,21.311,21.4854,21.1269,21.1661,4860.867753185,0
+EBMT.US,D,20210914,000000,21.4755,21.4755,21.0406,21.1171,2572.8600583966,0
+EBMT.US,D,20210915,000000,21.2816,21.311,21.1219,21.3011,7602.1888868337,0
+EBMT.US,D,20210916,000000,21.2728,21.3502,21.0788,21.3502,2278.8189088655,0
+EBMT.US,D,20210917,000000,21.311,21.311,21.215,21.2434,16637.82837763,0
+EBMT.US,D,20210920,000000,21.1758,21.3697,20.9525,21.3697,2104.2319763315,0
+EBMT.US,D,20210921,000000,21.3894,21.3894,20.9426,20.9426,14347.778730416,0
+EBMT.US,D,20210922,000000,20.9721,21.3599,20.9426,21.0406,21279.186244881,0
+EBMT.US,D,20210923,000000,21.1171,21.4079,21.1171,21.3991,12272.134088066,0
+EBMT.US,D,20210924,000000,21.3599,21.4373,21.1954,21.215,4929.2731594994,0
+EBMT.US,D,20210927,000000,21.3335,21.5539,21.3335,21.5539,5545.9427925437,0
+EBMT.US,D,20210928,000000,21.5539,21.5539,21.2629,21.2914,1837.757184569,0
+EBMT.US,D,20210929,000000,21.5441,21.5441,21.2728,21.4079,2428.902412272,0
+EBMT.US,D,20210930,000000,21.3697,21.98,21.3697,21.5539,4242.1561677133,0
+EBMT.US,D,20211001,000000,21.3208,21.5049,21.2728,21.3305,13989.416079425,0
+EBMT.US,D,20211004,000000,21.4079,21.6019,21.4079,21.4275,6468.9052896828,0
+EBMT.US,D,20211005,000000,21.4079,21.6597,21.3404,21.6597,3882.7725405088,0
+EBMT.US,D,20211006,000000,21.5441,21.6351,21.5049,21.6351,6477.073099392,0
+EBMT.US,D,20211007,000000,21.5882,21.7281,21.5539,21.5735,2777.0553011265,0
+EBMT.US,D,20211008,000000,21.6498,21.6498,21.6498,21.6498,765.73216023707,0
+EBMT.US,D,20211011,000000,21.5735,21.7381,21.5735,21.7381,4211.5268813039,0
+EBMT.US,D,20211012,000000,21.7381,21.7762,21.6019,21.691,10699.830719046,0
+EBMT.US,D,20211013,000000,21.6989,21.6989,21.5637,21.5637,11833.114316197,0
+EBMT.US,D,20211014,000000,21.6117,21.6989,21.6117,21.6989,5416.2788134102,0
+EBMT.US,D,20211015,000000,21.7478,21.8438,21.6989,21.7957,19944.770333642,0
+EBMT.US,D,20211018,000000,21.6019,21.8438,21.6019,21.6989,4368.7572182059,0
+EBMT.US,D,20211019,000000,21.7665,21.7665,21.5588,21.689,2905.6983040463,0
+EBMT.US,D,20211020,000000,21.6401,21.6498,21.5637,21.5637,15152.307986771,0
+EBMT.US,D,20211021,000000,21.5539,21.6214,21.5539,21.5539,2837.2928977318,0
+EBMT.US,D,20211022,000000,21.6019,21.6019,21.5539,21.5539,5108.9649731017,0
+EBMT.US,D,20211025,000000,21.5627,21.6019,21.5539,21.5539,9979.0215122095,0
+EBMT.US,D,20211026,000000,21.597,22.3384,21.5539,22.1827,16344.808204314,0
+EBMT.US,D,20211027,000000,21.9408,22.03,21.5921,21.5921,6651.660031926,0
+EBMT.US,D,20211028,000000,22.0181,22.0181,21.7566,21.8438,7928.9012752015,0
+EBMT.US,D,20211029,000000,21.6695,22.0377,21.5343,21.7957,4473.9177682118,0
+EBMT.US,D,20211101,000000,21.9564,21.9672,21.7957,21.8536,5573.5091503123,0
+EBMT.US,D,20211102,000000,21.8438,22.027,21.6695,21.8487,16488.765850438,0
+EBMT.US,D,20211103,000000,21.5441,22.2993,21.5441,22.0867,11430.849688019,0
+EBMT.US,D,20211104,000000,21.931,22.1063,21.7957,21.7957,5874.6971333389,0
+EBMT.US,D,20211105,000000,22.2444,22.2699,21.7957,22.2317,5052.811281351,0
+EBMT.US,D,20211108,000000,22.2317,22.2317,22.1827,22.2317,3613.2348201053,0
+EBMT.US,D,20211109,000000,22.2317,22.2317,21.8438,21.8438,2768.8874914172,0
+EBMT.US,D,20211110,000000,22.0143,22.168,21.9917,21.9917,3930.7584225503,0
+EBMT.US,D,20211111,000000,22.0631,22.0631,22.0631,22.0631,1809.1698505868,0
+EBMT.US,D,20211112,000000,22.1993,22.2973,22.0641,22.2973,4794.5042992977,0
+EBMT.US,D,20211115,000000,22.2091,22.3669,22.073,22.073,3325.3195278562,0
+EBMT.US,D,20211116,000000,22.2581,22.404,22.2101,22.3071,7010.022682917,0
+EBMT.US,D,20211117,000000,22.2033,22.3697,22.122,22.3678,5962.5010877127,0
+EBMT.US,D,20211118,000000,22.2483,22.5696,22.1611,22.3267,7467.4200266319,0
+EBMT.US,D,20211119,000000,22.2091,22.5216,21.7126,21.7321,13313.529825989,0
+EBMT.US,D,20211122,000000,21.9564,22.1122,21.7321,21.8536,4696.4905827874,0
+EBMT.US,D,20211123,000000,21.9467,22.1591,21.7126,21.7224,17854.832024301,0
+EBMT.US,D,20211124,000000,21.644,21.9074,21.5617,21.8878,4973.1751366864,0
+EBMT.US,D,20211126,000000,21.6351,21.8194,21.3423,21.6351,6939.5753241751,0
+EBMT.US,D,20211129,000000,21.644,21.6734,21.2649,21.2649,8721.1788169934,0
+EBMT.US,D,20211130,000000,21.3129,21.4305,21.3129,21.4305,4863.9306818259,0
+EBMT.US,D,20211201,000000,21.4402,22.0631,21.4402,21.6832,4175.7927138262,0
+EBMT.US,D,20211202,000000,21.6635,21.693,21.6254,21.644,2189.9939782781,0
+EBMT.US,D,20211203,000000,21.8683,22.0044,21.6254,21.6254,2172.637382646,0
+EBMT.US,D,20211206,000000,21.8389,21.8389,21.7546,21.8194,10089.286943284,0
+EBMT.US,D,20211207,000000,21.8194,22.1896,21.8194,22.1122,5774.6414644012,0
+EBMT.US,D,20211208,000000,21.7733,21.8977,21.7224,21.7321,1823.4635175779,0
+EBMT.US,D,20211209,000000,21.693,22.122,21.693,21.9173,3795.9895623486,0
+EBMT.US,D,20211210,000000,21.9173,22.1317,21.9173,22.1122,4437.1626245204,0
+EBMT.US,D,20211213,000000,22.0926,22.355,21.9173,21.9368,8042.2296349166,0
+EBMT.US,D,20211214,000000,21.8487,22.2532,21.7713,21.9173,7697.1396747031,0
+EBMT.US,D,20211215,000000,21.9074,22.1798,21.9074,22.1798,2987.3764011383,0
+EBMT.US,D,20211216,000000,22.0437,22.127,21.6734,21.9074,16997.212004836,0
+EBMT.US,D,20211217,000000,21.7811,22.1611,21.1376,21.9564,27103.855543751,0
+EBMT.US,D,20211220,000000,21.6254,21.9007,21.1082,21.6734,7673.6572217891,0
+EBMT.US,D,20211221,000000,22.0926,22.0926,21.4784,21.6832,9716.6306253016,0
+EBMT.US,D,20211222,000000,21.6832,22.024,21.6351,21.8291,4833.3013954164,0
+EBMT.US,D,20211223,000000,22.0044,22.3483,21.8194,22.2777,7974.8452048157,0
+EBMT.US,D,20211227,000000,22.3844,22.3844,22.1464,22.1514,2778.0762773401,0
+EBMT.US,D,20211228,000000,21.9946,22.312,21.7458,22.0143,4794.5042992977,0
+EBMT.US,D,20211229,000000,21.7713,22.3169,21.7224,22.3071,13095.040916268,0
+EBMT.US,D,20211230,000000,22.1122,22.4873,22.1122,22.4628,4514.7568167578,0
+EBMT.US,D,20211231,000000,22.453,22.453,21.9663,22.3844,4232.9673817906,0
+EBMT.US,D,20220103,000000,22.404,22.5019,22.2777,22.2777,4830.2384667755,0
+EBMT.US,D,20220104,000000,22.5019,22.5019,22.2777,22.3943,16490.807802865,0
+EBMT.US,D,20220105,000000,22.404,22.8908,22.3943,22.404,25924.628016986,0
+EBMT.US,D,20220106,000000,22.2287,22.6969,22.2287,22.4922,11382.863805977,0
+EBMT.US,D,20220107,000000,22.407,22.648,22.2581,22.404,20034.616240443,0
+EBMT.US,D,20220110,000000,22.458,23.2612,22.458,23.1348,23592.718345011,0
+EBMT.US,D,20220111,000000,23.2806,23.359,22.8908,23.2298,18224.425413642,0
+EBMT.US,D,20220112,000000,23.0858,23.4266,23.0858,23.3786,8029.9779203527,0
+EBMT.US,D,20220113,000000,23.3786,24.0995,23.3786,23.3884,22126.59650221,0
+EBMT.US,D,20220114,000000,23.3786,23.3786,22.5403,22.9692,8260.7185446376,0
+EBMT.US,D,20220118,000000,22.8908,22.8908,22.6577,22.8908,6199.3675692793,0
+EBMT.US,D,20220119,000000,22.7253,23.1249,22.7253,23.1249,4348.3376939329,0
+EBMT.US,D,20220120,000000,23.1348,23.2806,23.0378,23.0378,10460.922285052,0
+EBMT.US,D,20220121,000000,22.6969,23.1102,22.648,22.8624,3584.6474861231,0
+EBMT.US,D,20220124,000000,22.648,22.9643,22.2679,22.6969,10301.649995723,0
+EBMT.US,D,20220125,000000,22.3071,22.404,22.1122,22.2287,16138.571009156,0
+EBMT.US,D,20220126,000000,21.9897,22.6333,21.929,22.2581,5817.5224653745,0
+EBMT.US,D,20220127,000000,21.9467,22.5166,21.9173,22.073,4366.7152657787,0
+EBMT.US,D,20220128,000000,22.2091,22.2091,21.9173,22.1798,4243.177143927,0
+EBMT.US,D,20220131,000000,22.1317,22.2091,21.7224,22.2091,12127.155465728,0
+EBMT.US,D,20220201,000000,21.9271,22.2483,21.7321,21.8194,16987.0022427,0
+EBMT.US,D,20220202,000000,21.8194,22.1699,21.8194,22.1699,3439.668863785,0
+EBMT.US,D,20220203,000000,22.404,22.648,22.1367,22.5019,11455.353117146,0
+EBMT.US,D,20220204,000000,22.2287,22.3364,21.9858,22.2581,5772.5995119739,0
+EBMT.US,D,20220207,000000,22.2581,22.2581,21.7321,21.9173,16728.695260646,0
+EBMT.US,D,20220208,000000,21.9173,22.2581,21.9173,22.1896,75506.295880444,0
+EBMT.US,D,20220209,000000,22.4236,22.4236,22.0926,22.2581,22627.895823113,0
+EBMT.US,D,20220210,000000,22.3854,22.3854,22.1945,22.2826,2284.9447661475,0
+EBMT.US,D,20220211,000000,22.3806,22.3806,22.0377,22.0377,54671.2342885,0
+EBMT.US,D,20220214,000000,22.0475,22.1945,21.8124,21.8124,5092.6293536834,0
+EBMT.US,D,20220215,000000,22.0083,22.1357,22.0083,22.1013,56103.66391625,0
+EBMT.US,D,20220216,000000,22.2337,22.2337,21.979,22.2337,9390.9392131475,0
+EBMT.US,D,20220217,000000,22.0377,22.2483,21.6949,21.8321,105898.71580836,0
+EBMT.US,D,20220218,000000,21.93,21.979,21.7341,21.7341,7753.2933664538,0
+EBMT.US,D,20220222,000000,21.5774,22.028,21.5774,21.8124,13622.885618725,0
+EBMT.US,D,20220223,000000,21.8124,22.0018,21.7733,21.8321,27744.00762971,0
+EBMT.US,D,20220224,000000,21.548,21.9848,21.548,21.9848,16362.164799946,0
+EBMT.US,D,20220225,000000,21.9007,21.9007,21.3868,21.6949,95313.234425243,0
+EBMT.US,D,20220228,000000,21.7291,21.9201,21.646,21.646,4926.2102308585,0
+EBMT.US,D,20220301,000000,21.7733,21.8027,21.3325,21.6264,11966.862200185,0
+EBMT.US,D,20220302,000000,21.8321,21.8516,21.8223,21.8516,1699.9253957263,0
+EBMT.US,D,20220303,000000,21.9007,21.9398,21.8908,21.9104,2793.3909205449,0
+EBMT.US,D,20220304,000000,21.8516,21.881,21.646,21.646,1662.1492758212,0
+EBMT.US,D,20220307,000000,21.8515,21.8515,21.548,21.548,13617.780737657,0
+EBMT.US,D,20220308,000000,21.548,21.6949,21.3325,21.6949,4758.77013182,0
+EBMT.US,D,20220309,000000,21.7341,21.7341,21.548,21.548,4150.268308485,0
+EBMT.US,D,20220310,000000,21.548,21.7929,21.548,21.783,6762.9464392138,0
+EBMT.US,D,20220311,000000,21.7929,21.8712,21.6214,21.7244,3264.0609550372,0
+EBMT.US,D,20220314,000000,21.7144,21.8614,21.57,21.597,6981.4353489348,0
+EBMT.US,D,20220315,000000,21.8516,21.9691,21.597,21.8908,52935.574725296,0
+EBMT.US,D,20220316,000000,21.6558,22.0377,21.5676,21.8418,14293.666991092,0
+EBMT.US,D,20220317,000000,21.8712,21.9691,21.8712,21.881,2285.965742361,0
+EBMT.US,D,20220318,000000,21.8321,22.0083,21.8223,21.8908,7409.224382454,0
+EBMT.US,D,20220321,000000,21.979,22.0377,21.6068,21.8516,8922.3111310823,0
+EBMT.US,D,20220322,000000,21.6753,21.979,21.6753,21.9594,1540.6531063969,0
+EBMT.US,D,20220323,000000,21.7733,21.7733,21.7438,21.7438,1054.6684286998,0
+EBMT.US,D,20220324,000000,21.7537,21.93,21.7391,21.93,3458.0464356306,0
+EBMT.US,D,20220325,000000,21.9811,21.9986,21.93,21.93,1824.4844937916,0
+EBMT.US,D,20220328,000000,21.7538,22.0377,21.6264,21.7341,7200.9452348695,0
+EBMT.US,D,20220329,000000,21.7733,21.8908,21.7538,21.8712,6094.2070192735,0
+EBMT.US,D,20220330,000000,21.7538,22.0377,21.7538,21.8027,12635.601620125,0
+EBMT.US,D,20220331,000000,21.979,22.0377,21.7538,21.8712,6102.3748289827,0
+EBMT.US,D,20220401,000000,21.783,21.9544,21.7538,21.7538,5288.6567867041,0
+EBMT.US,D,20220404,000000,21.7635,21.8771,21.7046,21.7144,5511.2296012796,0
+EBMT.US,D,20220405,000000,21.6949,21.8321,21.6949,21.8321,4778.1686798793,0
+EBMT.US,D,20220406,000000,21.7341,21.8428,21.7341,21.7538,4912.9375400811,0
+EBMT.US,D,20220407,000000,21.9007,21.9007,21.646,21.646,4786.3364895885,0
+EBMT.US,D,20220408,000000,21.646,21.6559,21.646,21.6558,13319.65568327,0
+EBMT.US,D,20220411,000000,21.597,21.597,21.2052,21.2052,9824.8541039485,0
+EBMT.US,D,20220412,000000,21.3031,21.45,21.2052,21.3031,2041.9524272989,0
+EBMT.US,D,20220413,000000,21.4206,21.4206,21.0583,21.1758,4665.8612963779,0
+EBMT.US,D,20220414,000000,21.0778,21.2934,21.0778,21.1072,3500.9274366039,0
+EBMT.US,D,20220418,000000,21.401,21.401,21.215,21.2738,3484.5918171855,0
+EBMT.US,D,20220419,000000,21.2934,21.4011,21.0975,21.3507,5542.8798639028,0
+EBMT.US,D,20220420,000000,21.3619,21.4207,21.3129,21.3129,3129.2920948355,0
+EBMT.US,D,20220421,000000,21.3174,21.5088,21.3174,21.5088,1422.2198656137,0
+EBMT.US,D,20220422,000000,21.5088,21.5088,21.1269,21.2052,2176.7212875006,0
+EBMT.US,D,20220425,000000,21.1366,21.3325,20.6959,20.9603,9971.874678714,0
+EBMT.US,D,20220426,000000,20.9506,21.2542,20.3629,20.3825,5311.1182634043,0
+EBMT.US,D,20220427,000000,20.2805,20.3825,20.2805,20.3433,1967.4211637024,0
+EBMT.US,D,20220428,000000,21.4088,21.4088,19.9319,19.9319,8655.8363393199,0
+EBMT.US,D,20220429,000000,20.0886,20.188,19.7947,19.883,3987.9330905146,0
+EBMT.US,D,20220502,000000,19.9809,19.9809,19.4814,19.4911,4313.6245026689,0
+EBMT.US,D,20220503,000000,19.8339,19.883,19.0994,19.3148,17331.071226699,0
+EBMT.US,D,20220504,000000,19.2462,20.4706,19.2462,19.4617,45366.057077299,0
+EBMT.US,D,20220505,000000,19.4814,19.6467,18.9231,18.9231,25666.321034934,0
+EBMT.US,D,20220506,000000,19.2855,20.882,19.2855,19.5794,16086.50122226,0
+EBMT.US,D,20220509,000000,19.2952,19.4422,19.2071,19.3737,2989.4183535655,0
+EBMT.US,D,20220510,000000,18.9391,20.1768,18.9391,20.0881,4637.2739623957,0
+EBMT.US,D,20220511,000000,19.5009,20.069,19.5009,20.0064,1983.7567831209,0
+EBMT.US,D,20220512,000000,20.0349,20.0349,18.8454,19.6309,4528.7319345516,0
+EBMT.US,D,20220513,000000,19.7097,19.7097,19.0198,19.2268,12364.463056802,0
+EBMT.US,D,20220516,000000,18.7932,18.9903,18.4187,18.8523,10777.42815973,0
+EBMT.US,D,20220517,000000,18.9213,18.9706,18.8819,18.8819,4382.611074463,0
+EBMT.US,D,20220518,000000,19.079,19.3254,18.7842,19.2958,13808.421278373,0
+EBMT.US,D,20220519,000000,19.217,19.5569,19.217,19.217,5023.9192937408,0
+EBMT.US,D,20220520,000000,19.1776,19.3352,19.0198,19.1677,4957.9619610619,0
+EBMT.US,D,20220523,000000,18.8721,19.079,18.8721,19.079,2587.5568974023,0
+EBMT.US,D,20220524,000000,18.9903,19.4337,18.849,19.4239,5789.0243528158,0
+EBMT.US,D,20220525,000000,19.2171,19.5127,19.2171,19.5127,1894.4975401765,0
+EBMT.US,D,20220526,000000,19.4633,19.7097,19.2071,19.3352,7269.512789408,0
+EBMT.US,D,20220527,000000,19.3155,19.6703,19.217,19.4141,3259.3069625319,0
+EBMT.US,D,20220531,000000,19.4633,19.6604,19.4633,19.6407,1535.2837591254,0
+EBMT.US,D,20220601,000000,19.5668,19.5668,19.3747,19.3747,1473.3853392267,0
+EBMT.US,D,20220602,000000,19.3993,19.6114,19.217,19.4727,3924.9686584911,0
+EBMT.US,D,20220603,000000,19.4535,19.5915,19.2812,19.4289,1862.0262379346,0
+EBMT.US,D,20220606,000000,19.4929,19.7097,19.2958,19.6802,7043.2284019097,0
+EBMT.US,D,20220607,000000,19.3549,19.7196,19.3352,19.5127,6391.7729006813,0
+EBMT.US,D,20220608,000000,19.6677,19.6677,19.2859,19.3648,2441.4360373137,0
+EBMT.US,D,20220609,000000,19.4929,19.6494,19.1184,19.1184,4458.7156890925,0
+EBMT.US,D,20220610,000000,19.1184,19.3057,18.7243,18.8425,7746.4350410861,0
+EBMT.US,D,20220613,000000,18.7045,19.5504,18.6257,18.6257,5911.8064644181,0
+EBMT.US,D,20220614,000000,18.8918,19.3943,18.6257,18.6257,5408.5012796684,0
+EBMT.US,D,20220615,000000,18.8819,19.1184,18.6257,18.941,13100.140998221,0
+EBMT.US,D,20220616,000000,18.6257,19.3155,18.6257,19.3155,7697.7280877232,0
+EBMT.US,D,20220617,000000,19.3155,19.3747,18.7833,19.3747,17068.7429691,0
+EBMT.US,D,20220621,000000,19.1282,19.5816,19.0002,19.4239,13350.778862401,0
+EBMT.US,D,20220622,000000,19.1874,19.3352,18.9804,19.3155,15110.317552635,0
+EBMT.US,D,20220623,000000,19.1677,19.4437,19.1184,19.4437,3506.9006421265,0
+EBMT.US,D,20220624,000000,19.3057,19.5127,19.2761,19.3747,3467.3262425191,0
+EBMT.US,D,20220627,000000,19.217,19.3057,18.6849,19.3057,1467.2969700564,0
+EBMT.US,D,20220628,000000,19.3057,19.4633,18.7932,19.3155,4474.9513402135,0
+EBMT.US,D,20220629,000000,18.8622,19.3155,18.7412,19.3155,5779.8917990603,0
+EBMT.US,D,20220630,000000,19.2958,19.6851,18.8326,19.621,11177.231068584,0
+EBMT.US,D,20220701,000000,19.2465,19.5915,19.217,19.3352,11804.33309313,0
+EBMT.US,D,20220705,000000,19.217,19.4239,19.0198,19.2761,8136.090667989,0
+EBMT.US,D,20220706,000000,19.4633,19.5323,19.3352,19.3352,5413.5749206437,0
+EBMT.US,D,20220707,000000,19.2712,19.6703,19.2712,19.3648,3740.2881269902,0
+EBMT.US,D,20220708,000000,19.2436,19.3648,19.2436,19.3549,4220.2545632535,0
+EBMT.US,D,20220711,000000,19.1184,19.3155,19.0298,19.2859,4193.8716301819,0
+EBMT.US,D,20220712,000000,19.1578,19.2662,19.1184,19.217,7506.959187052,0
+EBMT.US,D,20220713,000000,19.1677,19.4831,18.9706,19.1184,17492.899354635,0
+EBMT.US,D,20220714,000000,18.7341,19.2071,18.7341,18.8326,4257.7995064707,0
+EBMT.US,D,20220715,000000,19.0198,19.0198,18.8229,18.8622,4897.0782693583,0
+EBMT.US,D,20220718,000000,18.8722,19.2662,18.8722,19.217,3256.2627779467,0
+EBMT.US,D,20220719,000000,19.217,19.2367,18.9903,18.9903,9652.0945914083,0
+EBMT.US,D,20220720,000000,19.2071,19.2268,19.1086,19.1874,26334.22611819,0
+EBMT.US,D,20220721,000000,19.217,19.3155,19.1382,19.1972,7732.2288463552,0
+EBMT.US,D,20220722,000000,19.217,19.2613,19.217,19.2268,3025.9194776682,0
+EBMT.US,D,20220725,000000,19.217,19.3155,19.1382,19.3155,4148.2088614042,0
+EBMT.US,D,20220726,000000,18.8721,19.2071,18.7243,19.2071,5087.8471700295,0
+EBMT.US,D,20220727,000000,18.9213,19.217,18.7735,18.9213,34080.661159276,0
+EBMT.US,D,20220728,000000,18.9706,19.3154,18.8277,19.0002,7143.6864932206,0
+EBMT.US,D,20220729,000000,19.2756,19.2756,19.0592,19.0592,6531.8053915996,0
+EBMT.US,D,20220801,000000,18.9016,19.217,18.9016,18.9804,38844.810035082,0
+EBMT.US,D,20220802,000000,19.0396,19.0396,19.0396,19.0396,564.18887645322,0
+EBMT.US,D,20220803,000000,19.0494,19.2613,19.0198,19.1776,13080.861162515,0
+EBMT.US,D,20220804,000000,19.079,19.2071,19.0198,19.0198,15653.197136991,0
+EBMT.US,D,20220805,000000,18.9706,19.217,18.9706,19.0692,9053.404956323,0
+EBMT.US,D,20220808,000000,19.1972,19.3155,19.0498,19.217,6275.0791582494,0
+EBMT.US,D,20220809,000000,19.3155,19.3155,19.0692,19.0692,2611.9103740838,0
+EBMT.US,D,20220810,000000,19.0988,19.3154,19.079,19.079,3799.1423623037,0
+EBMT.US,D,20220811,000000,19.206,19.3053,18.9189,19.0572,6923.5064089768,0
+EBMT.US,D,20220812,000000,19.0671,19.3053,18.9382,19.3053,6276.694547137,0
+EBMT.US,D,20220815,000000,19.3252,19.3252,19.3252,19.3252,425.1629372218,0
+EBMT.US,D,20220816,000000,19.1713,19.3152,18.9887,19.3152,1432.6580491218,0
+EBMT.US,D,20220817,000000,19.1564,19.1564,19.1465,19.1564,2819.9788182081,0
+EBMT.US,D,20220818,000000,19.1564,19.3549,19.1564,19.3549,1804.4237454129,0
+EBMT.US,D,20220819,000000,19.3549,19.4046,19.2061,19.2557,4498.4656746335,0
+EBMT.US,D,20220822,000000,19.206,19.2855,19.1068,19.2755,4515.5930915358,0
+EBMT.US,D,20220823,000000,19.2507,19.2954,19.1068,19.2954,3860.7212688008,0
+EBMT.US,D,20220824,000000,19.1266,19.3847,19.1266,19.1763,3425.48338046,0
+EBMT.US,D,20220825,000000,19.3748,19.3839,19.2904,19.2954,2765.5740821655,0
+EBMT.US,D,20220826,000000,19.2557,19.3053,19.206,19.3053,3452.6857484813,0
+EBMT.US,D,20220829,000000,19.1763,19.2557,19.1763,19.2458,3455.708233817,0
+EBMT.US,D,20220830,000000,19.1565,19.2557,19.1564,19.1564,24145.627851795,0
+EBMT.US,D,20220831,000000,19.2358,19.2358,19.1564,19.1564,5328.6416468391,0
+EBMT.US,D,20220901,000000,19.1564,19.206,19.0572,19.0572,7300.3095808274,0
+EBMT.US,D,20220902,000000,19.2358,19.2541,19.1266,19.2358,3654.1847708613,0
+EBMT.US,D,20220906,000000,19.1069,19.2557,19.0572,19.1118,8442.809037722,0
+EBMT.US,D,20220907,000000,19.0053,19.2358,19.0053,19.1167,4215.3595481896,0
+EBMT.US,D,20220908,000000,19.216,19.2259,19.206,19.206,5575.4779492546,0
+EBMT.US,D,20220909,000000,18.9083,19.2358,18.9083,19.2358,2438.138170798,0
+EBMT.US,D,20220912,000000,19.2342,19.3202,19.0199,19.1366,11733.288073187,0
+EBMT.US,D,20220913,000000,19.0572,19.3748,18.8487,18.8487,27855.224853811,0
+EBMT.US,D,20220914,000000,18.8587,19.2408,18.8587,18.8587,11593.246252633,0
+EBMT.US,D,20220915,000000,18.8587,19.3549,18.8587,19.2557,4274.8017597917,0
+EBMT.US,D,20220916,000000,19.3003,19.6031,18.8984,19.5931,67580.757116028,0
+EBMT.US,D,20220919,000000,19.4145,19.4145,18.9083,19.4046,2047.2300673808,0
+EBMT.US,D,20220920,000000,19.4636,19.4636,19.0869,19.3152,4109.5725614401,0
+EBMT.US,D,20220921,000000,19.3351,19.5038,19.0721,19.1068,5183.5623507255,0
+EBMT.US,D,20220922,000000,19.0075,19.2904,18.7296,18.7296,13600.176515538,0
+EBMT.US,D,20220923,000000,18.7693,18.8056,18.6204,18.6204,3835.5338910033,0
+EBMT.US,D,20220926,000000,18.6701,18.7495,18.551,18.551,4920.6061265196,0
+EBMT.US,D,20220927,000000,18.4914,18.4914,18.4319,18.4319,5230.9146209848,0
+EBMT.US,D,20220928,000000,18.3723,18.8587,18.2234,18.3624,11010.914077955,0
+EBMT.US,D,20220929,000000,18.3624,19.1564,18.3624,19.1564,3846.6163372342,0
+EBMT.US,D,20220930,000000,19.1564,19.2458,18.8587,18.8587,8463.9664350719,0
+EBMT.US,D,20221003,000000,19.0274,19.5137,18.1242,18.6105,27431.069411701,0
+EBMT.US,D,20221004,000000,18.6502,18.6899,18.6502,18.6899,1282.5412774487,0
+EBMT.US,D,20221005,000000,18.4616,18.5708,18.4616,18.5708,3240.1042798704,0
+EBMT.US,D,20221006,000000,18.6006,19.0374,18.4616,18.4616,8210.0776668731,0
+EBMT.US,D,20221007,000000,18.4616,18.5013,18.4616,18.5013,2112.7172496543,0
+EBMT.US,D,20221010,000000,18.5013,18.6096,18.4616,18.4616,1691.5842928801,0
+EBMT.US,D,20221011,000000,18.4616,18.4616,18.4616,18.4616,1529.3775798642,0
+EBMT.US,D,20221012,000000,18.4617,18.6304,18.273,18.5311,9201.4528569827,0
+EBMT.US,D,20221013,000000,18.3227,18.7594,18.3227,18.5559,4477.3082772836,0
+EBMT.US,D,20221014,000000,18.5609,18.9083,18.4083,18.9083,2261.8265262155,0
+EBMT.US,D,20221017,000000,18.6403,19.4542,18.6403,19.1912,3791.2041060797,0
+EBMT.US,D,20221018,000000,19.1961,19.5218,19.1961,19.4641,2886.4734955935,0
+EBMT.US,D,20221019,000000,19.345,19.3549,19.1564,19.1564,1888.0458397006,0
+EBMT.US,D,20221020,000000,19.2557,19.5435,18.7537,19.1663,4099.4976103211,0
+EBMT.US,D,20221021,000000,19.1663,19.4443,18.8687,19.0075,4111.5875516639,0
+EBMT.US,D,20221024,000000,18.9579,19.3847,18.9579,19.3847,1076.0047795092,0
+EBMT.US,D,20221025,000000,19.3649,19.3649,18.8687,19.0869,3308.6139474796,0
+EBMT.US,D,20221026,000000,19.1763,19.2557,19.1763,19.216,1066.9373235021,0
+EBMT.US,D,20221027,000000,18.948,18.948,18.5212,18.7991,3584.6676081402,0
+EBMT.US,D,20221028,000000,18.9182,19.0453,18.5609,18.948,4819.8566153296,0
+EBMT.US,D,20221031,000000,18.7395,18.7395,18.4617,18.5013,4690.8972410064,0
+EBMT.US,D,20221101,000000,18.7395,19.0522,18.4616,18.5609,41868.474365228,0
+EBMT.US,D,20221102,000000,18.5113,18.6502,18.4616,18.6304,4270.7717793441,0
+EBMT.US,D,20221103,000000,18.5758,18.5758,18.4616,18.541,3302.5689768082,0
+EBMT.US,D,20221104,000000,18.7098,18.7098,17.8661,18.5895,11199.31566388,0
+EBMT.US,D,20221107,000000,18.3624,18.3872,17.9058,18.273,3828.48142522,0
+EBMT.US,D,20221108,000000,18.3425,18.5063,18.0051,18.412,23172.3875737,0
+EBMT.US,D,20221109,000000,18.45,18.82,18.11,18.32,2497,0
+EBMT.US,D,20221110,000000,18.62,18.63,18.4,18.63,566,0
+EBMT.US,D,20221111,000000,18.59,18.6,18.3522,18.6,1507,0
+EBMT.US,D,20221114,000000,18.64,18.8,18.43,18.8,856,0
+EBMT.US,D,20221115,000000,18.85,18.88,18.57,18.88,4690,0
+EBMT.US,D,20221116,000000,18.61,19.13,18.61,18.88,2991,0
+EBMT.US,D,20221117,000000,18.61,18.65,18.3385,18.55,3061,0
+EBMT.US,D,20221118,000000,18.7,18.99,18.3201,18.9,4738,0
+EBMT.US,D,20221121,000000,18.83,18.85,18.11,18.65,5352,0
+EBMT.US,D,20221122,000000,18.74,18.74,18.3384,18.46,1329,0
+EBMT.US,D,20221123,000000,18.58,18.84,18.2601,18.84,4605,0
+EBMT.US,D,20221125,000000,18.62,18.62,18.62,18.62,540,0
+EBMT.US,D,20221128,000000,18.78,18.99,18.1,18.23,32047,0
+EBMT.US,D,20221129,000000,18.24,18.4671,18.14,18.14,2399,0
+EBMT.US,D,20221130,000000,18.17,18.27,17.78,17.8,13430,0
+EBMT.US,D,20221201,000000,17.98,18.34,17.78,17.84,6714,0
+EBMT.US,D,20221202,000000,17.87,17.88,17.38,17.64,13921,0
+EBMT.US,D,20221205,000000,17.62,17.88,17.2,17.35,10416,0
+EBMT.US,D,20221206,000000,17.3355,18.23,17.2454,17.48,23954,0
+EBMT.US,D,20221207,000000,18.235,18.235,17.5,17.64,5219,0
+EBMT.US,D,20221208,000000,17.57,17.95,17.5386,17.6,1954,0
+EBMT.US,D,20221209,000000,17.5921,17.5921,17.22,17.22,1975,0
+EBMT.US,D,20221212,000000,17.48,17.48,16.93,17.1065,12106,0
+EBMT.US,D,20221213,000000,16.95,17.1299,16.89,16.9,15373,0
+EBMT.US,D,20221214,000000,17.065,17.1,16.88,16.88,26236,0
+EBMT.US,D,20221215,000000,16.88,16.88,16.31,16.31,13950,0
+EBMT.US,D,20221216,000000,16.37,16.735,16.02,16.73,5509,0
+EBMT.US,D,20221219,000000,16.105,17.175,16.105,16.57,5971,0
+EBMT.US,D,20221220,000000,16.1508,16.5,16.1473,16.48,12800,0
+EBMT.US,D,20221221,000000,17.0899,17.0899,16.41,16.47,31025,0
+EBMT.US,D,20221222,000000,16.5,16.685,16.4,16.4,6700,0
+EBMT.US,D,20221223,000000,16.49,16.49,16.15,16.17,3245,0
+EBMT.US,D,20221227,000000,16.17,16.34,16.07,16.15,5816,0
+EBMT.US,D,20221228,000000,16.12,16.15,16,16,9327,0
+EBMT.US,D,20221229,000000,16.1,16.49,16.01,16.25,4784,0
+EBMT.US,D,20221230,000000,16,16.2,16,16.16,30962,0
+EBMT.US,D,20230103,000000,16.31,16.9444,16.31,16.52,5526,0
+EBMT.US,D,20230104,000000,16.54,16.54,16.1076,16.32,2853,0
+EBMT.US,D,20230105,000000,16.64,16.7,16.32,16.42,3681,0
+EBMT.US,D,20230106,000000,16.66,16.75,16.6,16.6,6540,0
+EBMT.US,D,20230109,000000,16.73,16.73,16.0901,16.61,1866,0
+EBMT.US,D,20230110,000000,16.65,17.12,16.6,17,4409,0
+EBMT.US,D,20230111,000000,16.3094,17.33,16.3094,16.79,52495,0
+EBMT.US,D,20230112,000000,16.91,17.23,16.2492,17.23,8668,0
+EBMT.US,D,20230113,000000,17.015,17.225,16.83,16.85,6630,0
+EBMT.US,D,20230117,000000,16.75,16.85,16.4,16.605,17516,0
+EBMT.US,D,20230118,000000,16.86,16.86,16.41,16.41,9069,0
+EBMT.US,D,20230119,000000,16.05,16.48,16.05,16.43,2085,0
+EBMT.US,D,20230120,000000,16.49,16.49,16.2001,16.4,1482,0
+EBMT.US,D,20230123,000000,16.23,16.38,16.0801,16.38,2175,0
+EBMT.US,D,20230124,000000,16.1,17.1,16.1,17.08,26610,0
+EBMT.US,D,20230125,000000,17.14,17.14,16.83,17.02,3479,0
+EBMT.US,D,20230126,000000,16.97,17.09,16.8,16.95,3342,0
+EBMT.US,D,20230130,000000,16.8,17.1,16.8,17.1,5034,0
+EBMT.US,D,20230131,000000,16.95,16.95,16.63,16.73,1628,0
+EBMT.US,D,20230201,000000,16.75,16.78,16.6,16.6,8722,0
+EBMT.US,D,20230202,000000,16.92,17.3,16.92,16.96,29750,0
+EBMT.US,D,20230203,000000,17.26,17.58,17.26,17.58,2548,0
+EBMT.US,D,20230206,000000,17.89,18.3599,17.56,17.74,7170,0
+EBMT.US,D,20230207,000000,18.12,18.21,17.71,18.2,11886,0
+EBMT.US,D,20230208,000000,18.37,18.37,17.79,17.84,1371,0
+EBMT.US,D,20230209,000000,17.82,17.9,17.6,17.6,2499,0
+EBMT.US,D,20230210,000000,17.45,18.07,17.1101,18.07,14858,0
+EBMT.US,D,20230213,000000,17.68,17.68,17.5,17.55,5788,0
+EBMT.US,D,20230214,000000,17.5,17.55,17.2,17.29,7311,0
+EBMT.US,D,20230215,000000,17.49,17.49,17.24,17.24,7245,0
+EBMT.US,D,20230216,000000,17,17.5,17,17.1,2516,0
+EBMT.US,D,20230217,000000,17.3,17.49,17.06,17.3,11655,0
+EBMT.US,D,20230222,000000,17.3,17.54,17.05,17.05,1782,0
+EBMT.US,D,20230223,000000,17.1,17.225,17,17.1095,14012,0
+EBMT.US,D,20230224,000000,17.0107,17.42,17,17.08,3460,0
+EBMT.US,D,20230227,000000,17.05,17.08,17,17.03,2258,0
+EBMT.US,D,20230228,000000,17.05,17.09,17,17.09,4332,0
+EBMT.US,D,20230301,000000,17,17.51,17,17.51,5110,0
+EBMT.US,D,20230302,000000,17.56,17.6881,17.37,17.5,3329,0
+EBMT.US,D,20230303,000000,17.49,17.49,17.4,17.42,2743,0
+EBMT.US,D,20230306,000000,17.49,17.5128,17.0001,17.3,7187,0
+EBMT.US,D,20230307,000000,17.49,17.61,17.0703,17.0703,5195,0
+EBMT.US,D,20230308,000000,17.04,17.04,17.01,17.02,1329,0
+EBMT.US,D,20230309,000000,17.4799,17.4799,17.08,17.08,1771,0
+EBMT.US,D,20230310,000000,17.02,17.49,16.87,17.13,7606,0
+EBMT.US,D,20230313,000000,17.01,17.01,15.86,15.86,23041,0
+EBMT.US,D,20230314,000000,16.02,16.05,14.16,14.3,24566,0
+EBMT.US,D,20230315,000000,14.54,15.0001,13.67,13.69,24438,0
+EBMT.US,D,20230316,000000,13.83,14.54,13.61,14.05,29610,0
+EBMT.US,D,20230317,000000,14.3061,14.83,13.9,14.7,14608,0
+EBMT.US,D,20230320,000000,15.42,15.54,15.05,15.14,5045,0
+EBMT.US,D,20230321,000000,15.5189,16.05,15.051,15.3,18563,0
+EBMT.US,D,20230322,000000,15.35,15.37,14.7395,15.37,10495,0
+EBMT.US,D,20230323,000000,15.47,15.47,15.15,15.36,2730,0
+EBMT.US,D,20230324,000000,15.63,15.76,15.25,15.44,2736,0
+EBMT.US,D,20230327,000000,15.29,15.625,14.76,14.81,25521,0
+EBMT.US,D,20230328,000000,15.05,15.17,14.5,14.62,7382,0
+EBMT.US,D,20230329,000000,14.49,14.61,13.6692,13.99,22306,0
+EBMT.US,D,20230330,000000,13.98,14.39,13.822,14.35,25670,0
+EBMT.US,D,20230331,000000,14.3,14.3,13.88,14.11,8085,0
+EBMT.US,D,20230403,000000,14.0358,14.35,13.91,13.91,6969,0
+EBMT.US,D,20230404,000000,14.12,14.12,13.85,13.85,5390,0
+EBMT.US,D,20230405,000000,13.75,14.14,13.37,14.05,7825,0
+EBMT.US,D,20230406,000000,13.96,14.03,13.95,14.03,2540,0
+EBMT.US,D,20230410,000000,14.0969,14.0969,13.86,13.86,492,0
+EBMT.US,D,20230411,000000,13.9652,13.99,13.57,13.57,4012,0
+EBMT.US,D,20230412,000000,13.59,14.0017,13.5,14,26439,0
+EBMT.US,D,20230413,000000,13.705,14.02,13.705,14,8209,0
+EBMT.US,D,20230414,000000,13.97,14.05,13.75,13.75,5895,0
+EBMT.US,D,20230417,000000,13.67,13.9468,13.6544,13.93,992,0
+EBMT.US,D,20230418,000000,13.745,13.75,13.745,13.75,1173,0
+EBMT.US,D,20230419,000000,13.55,13.82,13.55,13.8,2446,0
+EBMT.US,D,20230420,000000,13.96,13.97,13.96,13.97,1457,0
+EBMT.US,D,20230421,000000,13.99,14,13.56,13.64,5859,0
+EBMT.US,D,20230424,000000,13.74,13.945,13.6,13.72,4690,0
+EBMT.US,D,20230425,000000,13.9288,13.94,13.9288,13.94,1368,0
+EBMT.US,D,20230426,000000,14,14.5,13.78,14,23305,0
+EBMT.US,D,20230427,000000,13.87,14.294,13.87,14.15,2706,0
+EBMT.US,D,20230428,000000,14,14.4,13.95,14.32,11906,0
+EBMT.US,D,20230501,000000,14.2,14.2,13.55,13.6,31304,0
+EBMT.US,D,20230502,000000,13.77,13.77,12.74,12.75,12180,0
+EBMT.US,D,20230503,000000,12.98,13.4,12.5,12.5,6494,0
+EBMT.US,D,20230504,000000,12.24,12.64,12.05,12.05,8610,0
+EBMT.US,D,20230505,000000,12.0149,12.42,11.85,12.42,6958,0
+EBMT.US,D,20230508,000000,12.64,12.64,11.9,12.17,19143,0
+EBMT.US,D,20230509,000000,12.05,12.08,11.505,11.905,22105,0
+EBMT.US,D,20230510,000000,11.7,12.05,11.7,11.87,12420,0
+EBMT.US,D,20230511,000000,11.62,11.82,11.62,11.81,4533,0
+EBMT.US,D,20230512,000000,11.725,11.78,11.71,11.78,2140,0
+EBMT.US,D,20230515,000000,11.855,12,11.75,12,2255,0
+EBMT.US,D,20230516,000000,11.89,12.19,11.81,11.92,7032,0
+EBMT.US,D,20230517,000000,12.06,12.41,12.06,12.39,4397,0
+EBMT.US,D,20230518,000000,12.4299,13.18,12.39,12.8,9515,0
+EBMT.US,D,20230519,000000,13.1,13.71,13.1,13.6,10801,0
+EBMT.US,D,20230522,000000,13.2109,13.8,13.02,13.02,18182,0
+EBMT.US,D,20230523,000000,13.17,13.51,12.5,13.19,21399,0
+EBMT.US,D,20230524,000000,13.25,13.475,12.8,13.1,17007,0
+EBMT.US,D,20230525,000000,13.1,13.15,12.15,12.3,21727,0
+EBMT.US,D,20230526,000000,12.19,12.54,12.14,12.14,6238,0
+EBMT.US,D,20230530,000000,12.26,12.41,12.26,12.285,4715,0
+EBMT.US,D,20230531,000000,12.65,13.05,12.36,12.52,12174,0
+EBMT.US,D,20230601,000000,12.5,13.01,12.5,12.74,9771,0
+EBMT.US,D,20230602,000000,12.91,13.34,12.91,13.175,6366,0
+EBMT.US,D,20230605,000000,13.27,13.27,12.72,13.15,3670,0
+EBMT.US,D,20230606,000000,12.89,13.2,12.89,13.18,3815,0
+EBMT.US,D,20230607,000000,13.2,13.27,12.88,13.27,11985,0
+EBMT.US,D,20230608,000000,13.17,14,13.17,13.98,8145,0
+EBMT.US,D,20230609,000000,14,14,13.22,13.22,2948,0
+EBMT.US,D,20230612,000000,13.34,13.89,13.1282,13.23,7707,0
+EBMT.US,D,20230613,000000,13.2776,13.3,13.0099,13.02,6991,0
+EBMT.US,D,20230614,000000,13.1,13.2519,13.07,13.17,5501,0
+EBMT.US,D,20230615,000000,13.19,13.31,13.18,13.31,2171,0
+EBMT.US,D,20230616,000000,13.19,14.5,13.19,14.25,18095,0
+EBMT.US,D,20230620,000000,13.89,14.18,13.45,13.53,7307,0
+EBMT.US,D,20230621,000000,13.75,13.75,13.24,13.27,16544,0
+EBMT.US,D,20230622,000000,13.42,13.55,13.0994,13.3,1708,0
+EBMT.US,D,20230623,000000,13.14,13.88,12.8,13.07,19811,0
+EBMT.US,D,20230626,000000,13.22,13.3,12.77,12.77,1436,0
+EBMT.US,D,20230627,000000,12.745,13.19,12.57,13.04,12558,0
+EBMT.US,D,20230628,000000,13,13.1706,12.93,12.93,6122,0
+EBMT.US,D,20230629,000000,12.93,13.1434,12.93,13.065,1836,0
+EBMT.US,D,20230630,000000,13.11,13.23,12.795,13.23,2866,0
+EBMT.US,D,20230703,000000,12.52,13.31,12.52,13.29,13994,0
+EBMT.US,D,20230705,000000,13.25,13.62,12.995,12.995,38521,0
+EBMT.US,D,20230706,000000,12.69,12.95,12.58,12.92,12357,0
+EBMT.US,D,20230707,000000,12.61,13.155,12.61,12.89,18076,0
+EBMT.US,D,20230710,000000,12.85,13.28,12.85,12.9,13525,0
+EBMT.US,D,20230711,000000,12.9,12.96,12.79,12.92,10661,0
+EBMT.US,D,20230712,000000,13,13.215,12.935,13.2,18915,0
+EBMT.US,D,20230713,000000,13.2,13.2,13.2,13.2,1009,0
+EBMT.US,D,20230714,000000,13.08,13.26,13.08,13.19,6727,0
+EBMT.US,D,20230717,000000,13.03,13.3,13.03,13.2,72647,0
+EBMT.US,D,20230718,000000,13.2,13.85,13.2,13.85,5054,0
+EBMT.US,D,20230719,000000,13.97,14.49,13.92,14.49,11604,0
+EBMT.US,D,20230720,000000,14.37,14.37,14.01,14.135,4073,0
+EBMT.US,D,20230721,000000,14.11,14.11,13.9,13.9,4486,0
+EBMT.US,D,20230724,000000,14.015,14.03,14,14.03,1828,0
+EBMT.US,D,20230725,000000,13.65,13.85,13.65,13.76,7759,0
+EBMT.US,D,20230726,000000,13.49,14.08,13.42,13.55,6282,0
+EBMT.US,D,20230727,000000,13.53,13.8644,13.25,13.25,13217,0
+EBMT.US,D,20230728,000000,13.42,13.57,13.26,13.335,3088,0
+EBMT.US,D,20230731,000000,13.4303,13.4303,13.18,13.18,2102,0
+EBMT.US,D,20230801,000000,13.35,13.35,13.05,13.22,8180,0
+EBMT.US,D,20230802,000000,13.27,13.48,13.11,13.48,2253,0
+EBMT.US,D,20230803,000000,13.33,13.49,13.1,13.29,18447,0
+EBMT.US,D,20230804,000000,13.325,13.5,13.325,13.325,1228,0
+EBMT.US,D,20230807,000000,13.1,13.54,13.1,13.2,7318,0
+EBMT.US,D,20230808,000000,13.01,13.2,13,13.02,8045,0
+EBMT.US,D,20230809,000000,13.01,13.12,12.9,12.9,16742,0
+EBMT.US,D,20230810,000000,12.8173,12.9081,12.76,12.83,2563,0
+EBMT.US,D,20230811,000000,12.68,13,12.55,12.95,6554,0
+EBMT.US,D,20230814,000000,13.41,13.41,12.6501,12.8,3716,0
+EBMT.US,D,20230815,000000,12.88,12.88,12.6,12.79,3363,0
+EBMT.US,D,20230816,000000,12.53,13.27,12.5101,12.56,3364,0
+EBMT.US,D,20230817,000000,12.885,12.885,12.875,12.875,533,0
+EBMT.US,D,20230818,000000,12.62,13.05,12.5,13.05,9013,0
+EBMT.US,D,20230821,000000,12.75,12.99,12.75,12.94,3678,0
+EBMT.US,D,20230822,000000,12.874,12.874,12.7,12.86,1914,0
+EBMT.US,D,20230823,000000,12.62,12.85,12.57,12.84,6783,0
+EBMT.US,D,20230824,000000,12.86,12.8688,12.8,12.8,811,0
+EBMT.US,D,20230828,000000,12.6,12.87,12.6,12.69,8660,0
+EBMT.US,D,20230829,000000,12.75,12.9,12.52,12.738,3023,0
+EBMT.US,D,20230830,000000,12.9,12.9,12.72,12.72,1111,0
+EBMT.US,D,20230831,000000,12.9,12.9,12.425,12.64,5456,0
+EBMT.US,D,20230901,000000,12.81,12.9,12.5401,12.62,5493,0
+EBMT.US,D,20230905,000000,12.87,12.9,12.43,12.51,2712,0
+EBMT.US,D,20230906,000000,12.61,12.61,12.07,12.295,7325,0
+EBMT.US,D,20230907,000000,12.13,12.48,12.13,12.33,6892,0
+EBMT.US,D,20230908,000000,12.33,12.342,12.33,12.342,1048,0
+EBMT.US,D,20230911,000000,12.43,12.43,12.25,12.25,1662,0
+EBMT.US,D,20230912,000000,12.13,12.36,12.08,12.2,8470,0
+EBMT.US,D,20230913,000000,12.1,12.25,12,12.19,7954,0
+EBMT.US,D,20230914,000000,12.135,12.25,12.135,12.2,5128,0
+EBMT.US,D,20230915,000000,12.2379,12.25,12.12,12.185,4179,0
+EBMT.US,D,20230918,000000,12.18,12.19,12.05,12.13,3068,0
+EBMT.US,D,20230919,000000,12.1,12.23,11.9106,12.095,6429,0
+EBMT.US,D,20230920,000000,11.91,12.05,11.91,11.91,1890,0
+EBMT.US,D,20230921,000000,11.82,12.17,11.82,12.16,5000,0
+EBMT.US,D,20230922,000000,12.01,12.19,11.9275,12.04,4494,0
+EBMT.US,D,20230925,000000,11.96,12.04,11.7,11.94,24097,0
+EBMT.US,D,20230926,000000,11.76,12,11.7,11.94,8364,0
+EBMT.US,D,20230927,000000,11.9,12,11.81,11.81,3016,0
+EBMT.US,D,20230928,000000,12.16,12.16,11.815,11.86,1879,0
+EBMT.US,D,20230929,000000,12,12.07,11.9,11.9,1220,0
+EBMT.US,D,20231002,000000,11.821,12.11,11.75,11.84,4678,0
+EBMT.US,D,20231003,000000,11.71,11.83,11.65,11.83,3543,0
+EBMT.US,D,20231004,000000,11.935,12.27,11.735,11.78,4234,0
+EBMT.US,D,20231005,000000,11.8,11.8294,11.7,11.71,3762,0
+EBMT.US,D,20231006,000000,11.685,11.8,11.5701,11.68,5445,0
+EBMT.US,D,20231009,000000,11.58,11.77,11.57,11.76,2713,0
+EBMT.US,D,20231010,000000,11.76,11.8,11.5,11.64,23868,0
+EBMT.US,D,20231011,000000,11.63,11.79,11.6,11.62,1862,0
+EBMT.US,D,20231012,000000,11.67,11.8,11.61,11.66,4391,0
+EBMT.US,D,20231013,000000,11.53,11.8,11.5101,11.64,1572,0
+EBMT.US,D,20231016,000000,11.8,11.91,11.5501,11.7,4566,0
+EBMT.US,D,20231017,000000,11.79,11.92,11.67,11.83,7482,0
+EBMT.US,D,20231018,000000,11.68,11.75,11.52,11.7,4068,0
+EBMT.US,D,20231019,000000,11.6311,11.8,11.48,11.7,10646,0
+EBMT.US,D,20231020,000000,11.74,11.74,11.52,11.61,2750,0
+EBMT.US,D,20231023,000000,11.6,11.6,11.6,11.6,589,0
+EBMT.US,D,20231024,000000,11.51,11.7,11.42,11.6,13895,0
+EBMT.US,D,20231025,000000,11.4,11.75,11.4,11.64,2985,0
+EBMT.US,D,20231026,000000,11.51,11.8,11.51,11.8,466,0
+EBMT.US,D,20231027,000000,11.62,11.7,11.6,11.7,3949,0
+EBMT.US,D,20231030,000000,11.525,11.8,11.525,11.685,5665,0
+EBMT.US,D,20231031,000000,11.6802,11.74,11.6,11.74,1062,0
+EBMT.US,D,20231101,000000,11.61,11.94,11.61,11.75,8263,0
+EBMT.US,D,20231102,000000,11.75,11.93,11.67,11.67,9007,0
+EBMT.US,D,20231103,000000,11.8,11.98,11.76,11.76,5971,0
+EBMT.US,D,20231106,000000,11.805,11.99,11.71,11.83,6538,0
+EBMT.US,D,20231107,000000,11.4702,12,11.4702,11.82,3612,0
+EBMT.US,D,20231108,000000,11.916,11.916,11.75,11.8,3413,0
+EBMT.US,D,20231109,000000,11.53,11.75,11.53,11.66,565,0
+EBMT.US,D,20231110,000000,11.61,11.73,11.49,11.54,8196,0
+EBMT.US,D,20231113,000000,11.5,11.54,11.26,11.54,9336,0
+EBMT.US,D,20231114,000000,11.55,11.98,11.54,11.98,19338,0
+EBMT.US,D,20231115,000000,11.98,12,11.93,11.98,6947,0
+EBMT.US,D,20231116,000000,11.85,11.99,11.75,11.99,6803,0
+EBMT.US,D,20231117,000000,11.63,12.28,11.63,12.02,11222,0
+EBMT.US,D,20231120,000000,12.3,12.3,11.82,11.99,6337,0
+EBMT.US,D,20231121,000000,11.95,12.25,11.92,11.92,11895,0
+EBMT.US,D,20231122,000000,12.27,12.27,11.8101,11.9,4706,0
+EBMT.US,D,20231124,000000,12,12,11.8714,11.9,2082,0
+EBMT.US,D,20231127,000000,11.97,12.13,11.85,11.98,5535,0
+EBMT.US,D,20231128,000000,11.91,12,11.86,11.95,8461,0
+EBMT.US,D,20231129,000000,11.83,12.21,11.83,12.13,16096,0
+EBMT.US,D,20231130,000000,12.24,12.44,12.12,12.41,10352,0
+EBMT.US,D,20231201,000000,12.25,12.77,12.25,12.75,8449,0
+EBMT.US,D,20231204,000000,12.75,13,12.57,13,3173,0
+EBMT.US,D,20231205,000000,13.05,13.06,12.76,13,51924,0
+EBMT.US,D,20231206,000000,12.98,13.14,12.9,13.06,54484,0
+EBMT.US,D,20231207,000000,13.18,13.58,13.18,13.43,12416,0
+EBMT.US,D,20231208,000000,13.5,13.8,13.4989,13.775,5429,0
+EBMT.US,D,20231211,000000,13.59,14,13.56,13.67,14051,0
+EBMT.US,D,20231212,000000,13.65,13.69,13.5,13.65,8544,0
+EBMT.US,D,20231213,000000,13.755,14,13.5001,13.65,49220,0
+EBMT.US,D,20231214,000000,14,14.055,13.74,14.055,22837,0
+EBMT.US,D,20231215,000000,13.78,14.29,13.78,14.07,11616,0
+EBMT.US,D,20231218,000000,14,14.92,13.7677,14.6,12073,0
+EBMT.US,D,20231219,000000,14.32,14.99,14.32,14.82,3712,0
+EBMT.US,D,20231220,000000,14.69,15,14.69,14.95,4378,0
+EBMT.US,D,20231221,000000,14.95,15,14.8,14.85,10469,0
+EBMT.US,D,20231222,000000,14.79,14.95,14.71,14.85,6143,0
+EBMT.US,D,20231226,000000,14.81,14.95,14.81,14.89,9223,0
+EBMT.US,D,20231227,000000,14.875,14.95,14.85,14.86,6907,0
+EBMT.US,D,20231228,000000,14.95,15.14,14.905,15.13,11370,0
+EBMT.US,D,20231229,000000,15.2,15.87,15.2,15.79,20441,0
+EBMT.US,D,20240102,000000,15.8,16.2,15.8,16.1,15945,0
+EBMT.US,D,20240103,000000,17.01,17.65,15.7214,15.85,38299,0
+EBMT.US,D,20240104,000000,15.845,15.95,15.2468,15.6,11592,0
+EBMT.US,D,20240105,000000,15.3,15.99,15.3,15.6,5849,0
+EBMT.US,D,20240108,000000,15.52,15.88,15.2,15.39,20602,0
+EBMT.US,D,20240109,000000,15.25,15.37,14.595,14.71,14801,0
+EBMT.US,D,20240110,000000,14.63,14.9286,14.5001,14.61,6867,0
+EBMT.US,D,20240111,000000,14.475,14.69,14.25,14.44,9431,0
+EBMT.US,D,20240112,000000,14.86,14.86,14.48,14.72,5890,0
+EBMT.US,D,20240116,000000,14.79,14.79,14.55,14.575,6808,0
+EBMT.US,D,20240117,000000,14.58,14.98,14.44,14.86,11092,0
+EBMT.US,D,20240118,000000,15.15,15.67,15.0701,15.67,6974,0
+EBMT.US,D,20240119,000000,15.32,15.74,15.32,15.52,5811,0
+EBMT.US,D,20240122,000000,15.54,15.92,15.26,15.72,8783,0
+EBMT.US,D,20240123,000000,15.9,15.9,14.95,14.95,7834,0
+EBMT.US,D,20240124,000000,15.305,15.305,15.009,15.14,4636,0
+EBMT.US,D,20240125,000000,15.134,15.25,14.9001,15.25,7002,0
+EBMT.US,D,20240126,000000,15.445,15.445,15.25,15.42,14220,0
+EBMT.US,D,20240129,000000,15.42,15.42,14.79,14.9,13097,0
+EBMT.US,D,20240130,000000,14.7601,14.98,14.75,14.8,7433,0
+EBMT.US,D,20240131,000000,14.73,14.75,14.16,14.51,10135,0
+EBMT.US,D,20240201,000000,14.75,14.785,13.89,14.24,10598,0
+EBMT.US,D,20240202,000000,14.0185,14.065,13.51,13.67,10103,0
+EBMT.US,D,20240205,000000,13.6,13.6,13.0409,13.5,8957,0
+EBMT.US,D,20240206,000000,13.5,13.5,12.99,12.99,22799,0
+EBMT.US,D,20240207,000000,13.11,13.14,12.81,12.96,13315,0
+EBMT.US,D,20240208,000000,12.76,12.8899,12.76,12.8,7491,0
+EBMT.US,D,20240209,000000,12.85,13.09,12.81,13.07,9775,0
+EBMT.US,D,20240212,000000,12.98,13.43,12.98,13.27,12962,0
+EBMT.US,D,20240213,000000,13.07,13.385,13.07,13.09,7635,0
+EBMT.US,D,20240214,000000,13.13,13.315,12.97,13,21818,0
+EBMT.US,D,20240215,000000,12.91,13.3,12.91,13.11,14101,0
+EBMT.US,D,20240216,000000,13.0001,13.32,13.0001,13.2,5575,0
+EBMT.US,D,20240220,000000,13.07,13.5399,13.07,13.2,16041,0
+EBMT.US,D,20240221,000000,13.3,13.35,13,13.11,7783,0
+EBMT.US,D,20240222,000000,13.3,13.371,13.0191,13.2,3315,0
+EBMT.US,D,20240223,000000,13.325,13.404,13.05,13.1,9133,0
+EBMT.US,D,20240226,000000,13.1,13.34,12.96,13.02,6294,0
+EBMT.US,D,20240227,000000,13.01,13.17,12.95,12.98,4812,0
+EBMT.US,D,20240228,000000,12.95,13.16,12.95,13,6445,0
+EBMT.US,D,20240229,000000,13.28,13.3515,12.85,13.21,7991,0
+EBMT.US,D,20240301,000000,13.25,13.25,12.8,12.92,11846,0
+EBMT.US,D,20240304,000000,13.18,13.18,12.89,12.99,14980,0
+EBMT.US,D,20240305,000000,13.08,13.4917,12.93,13.25,16061,0
+EBMT.US,D,20240306,000000,13.14,13.35,12.8001,12.99,15136,0
+EBMT.US,D,20240307,000000,13.18,13.18,12.995,13.18,5743,0
+EBMT.US,D,20240308,000000,13.1,13.35,12.8601,13,10816,0
+EBMT.US,D,20240311,000000,12.99,13.04,12.9,13,2702,0
+EBMT.US,D,20240312,000000,13.0505,13.0505,12.81,12.81,6122,0
+EBMT.US,D,20240313,000000,12.98,13.13,12.91,12.95,14642,0
+EBMT.US,D,20240314,000000,13.05,13.05,12.73,12.73,9147,0
+EBMT.US,D,20240315,000000,12.82,13.11,12.751,12.82,18265,0
+EBMT.US,D,20240318,000000,12.9,12.97,12.8,12.82,7804,0
+EBMT.US,D,20240319,000000,12.91,12.94,12.65,12.65,9031,0
+EBMT.US,D,20240320,000000,12.62,12.88,12.61,12.85,8995,0
+EBMT.US,D,20240321,000000,12.95,12.99,12.9,12.9,6842,0
+EBMT.US,D,20240322,000000,12.9,12.91,12.8,12.91,2341,0
+EBMT.US,D,20240325,000000,12.98,12.98,12.8101,12.89,7086,0
+EBMT.US,D,20240326,000000,12.83,12.89,12.63,12.72,11771,0
+EBMT.US,D,20240327,000000,12.86,12.9799,12.71,12.8,12385,0
+EBMT.US,D,20240328,000000,12.75,12.94,12.75,12.84,5881,0
+EBMT.US,D,20240401,000000,12.93,12.93,12.72,12.78,6233,0
+EBMT.US,D,20240402,000000,12.82,12.82,12.7,12.7,22212,0
+EBMT.US,D,20240403,000000,12.68,12.8734,12.67,12.67,5461,0
+EBMT.US,D,20240404,000000,12.85,12.85,12.57,12.64,13380,0
+EBMT.US,D,20240405,000000,12.64,12.695,12.56,12.65,8475,0
+EBMT.US,D,20240408,000000,12.74,12.8799,12.7,12.73,4875,0
+EBMT.US,D,20240409,000000,12.89,12.97,12.8175,12.93,4991,0
+EBMT.US,D,20240410,000000,12.66,12.9,12.625,12.68,6328,0
+EBMT.US,D,20240411,000000,12.85,12.85,12.57,12.62,2919,0
+EBMT.US,D,20240412,000000,12.595,12.61,12.4,12.41,10585,0
+EBMT.US,D,20240415,000000,12.4473,12.55,12.4473,12.47,3780,0
+EBMT.US,D,20240416,000000,12.42,12.47,12.41,12.46,5724,0
+EBMT.US,D,20240417,000000,12.41,12.46,12.32,12.4,8507,0
+EBMT.US,D,20240418,000000,12.32,12.4,12.32,12.39,4052,0
+EBMT.US,D,20240419,000000,12.4,12.604,12.38,12.59,10698,0
+EBMT.US,D,20240422,000000,12.682,12.682,12.46,12.55,8719,0
+EBMT.US,D,20240423,000000,12.52,12.74,12.42,12.695,12374,0
+EBMT.US,D,20240424,000000,12.73,12.86,12.6703,12.86,3481,0
+EBMT.US,D,20240426,000000,12.8,12.94,12.62,12.78,17097,0
+EBMT.US,D,20240429,000000,12.7,12.9,12.65,12.75,5908,0
+EBMT.US,D,20240430,000000,12.63,12.8,12.63,12.8,1985,0
+EBMT.US,D,20240501,000000,12.9,12.9,12.805,12.879,1396,0
+EBMT.US,D,20240502,000000,12.88,13.001,12.88,12.94,7923,0
+EBMT.US,D,20240503,000000,13,13.24,12.81,12.97,12051,0
+EBMT.US,D,20240506,000000,12.91,13.17,12.83,13,11892,0
+EBMT.US,D,20240507,000000,12.9464,13.19,12.92,12.99,6683,0
+EBMT.US,D,20240508,000000,13,13.1,12.82,12.99,8424,0
+EBMT.US,D,20240509,000000,13.19,13.19,13.05,13.05,2315,0
+EBMT.US,D,20240510,000000,13.18,13.18,13.0976,13.18,1805,0
+EBMT.US,D,20240513,000000,13.17,13.18,12.94,13,5967,0
+EBMT.US,D,20240514,000000,13.06,13.0978,12.97,13.0978,1345,0
+EBMT.US,D,20240515,000000,13.09,13.24,13,13.12,8371,0
+EBMT.US,D,20240516,000000,13.17,13.24,12.9357,13.09,4206,0
+EBMT.US,D,20240517,000000,13.24,13.32,13.19,13.21,5240,0
+EBMT.US,D,20240520,000000,13.14,13.38,12.82,12.88,22518,0
+EBMT.US,D,20240521,000000,12.88,13.08,12.88,13.08,2229,0
+EBMT.US,D,20240522,000000,13,13.3956,13,13.09,7094,0
+EBMT.US,D,20240523,000000,12.93,13.25,12.93,13.13,5462,0
+EBMT.US,D,20240524,000000,13.275,13.49,13.1,13.17,9958,0
+EBMT.US,D,20240528,000000,13.3134,13.5,13.15,13.25,13089,0
+EBMT.US,D,20240529,000000,13.04,13.25,13.04,13.22,3220,0
+EBMT.US,D,20240530,000000,13.2,13.465,13.2,13.25,3636,0
+EBMT.US,D,20240531,000000,13.355,13.5,13.25,13.25,5886,0
+EBMT.US,D,20240603,000000,13.21,13.235,13.2,13.2,1996,0
+EBMT.US,D,20240604,000000,13.11,13.3,13.02,13.15,7785,0
+EBMT.US,D,20240605,000000,13.2,13.36,13.09,13.1,8659,0
+EBMT.US,D,20240606,000000,13.04,13.29,13,13.13,3378,0
+EBMT.US,D,20240607,000000,13.16,13.37,13.0249,13.06,5656,0
+EBMT.US,D,20240610,000000,13.3899,13.3899,13.02,13.02,2265,0
+EBMT.US,D,20240611,000000,12.9,13.04,12.7,12.91,18378,0
+EBMT.US,D,20240612,000000,13.04,13.3822,13.04,13.15,4808,0
+EBMT.US,D,20240613,000000,13.0234,13.2,13.0234,13.07,4113,0
+EBMT.US,D,20240614,000000,13.015,13.12,12.995,13.07,2913,0
+EBMT.US,D,20240617,000000,13.01,13.15,13.01,13.06,6648,0
+EBMT.US,D,20240618,000000,13.14,13.15,12.9,12.9,8724,0
+EBMT.US,D,20240620,000000,12.85,13.17,12.82,13.12,4034,0
+EBMT.US,D,20240621,000000,13,13.07,12.93,13,5195,0
+EBMT.US,D,20240624,000000,13.15,13.15,12.9001,13.07,4510,0
+EBMT.US,D,20240625,000000,13.02,13.16,12.8,12.99,15147,0
+EBMT.US,D,20240626,000000,12.91,13,12.83,12.83,2497,0
+EBMT.US,D,20240627,000000,12.76,13.14,12.76,13.14,2653,0
+EBMT.US,D,20240628,000000,13.14,13.34,13.1246,13.27,6124,0
+EBMT.US,D,20240701,000000,13.2,13.27,13.09,13.09,1719,0
+EBMT.US,D,20240702,000000,13.22,13.24,12.73,13,13518,0
+EBMT.US,D,20240703,000000,12.9,13,12.83,12.95,4605,0
+EBMT.US,D,20240705,000000,13.2121,13.2121,12.88,12.9,2008,0
+EBMT.US,D,20240708,000000,13.08,13.2172,12.8001,12.85,3322,0
+EBMT.US,D,20240709,000000,12.79,12.95,12.7,12.9,5891,0
+EBMT.US,D,20240710,000000,12.8894,13.025,12.7,12.95,11014,0
+EBMT.US,D,20240711,000000,13,13.55,13,13.35,24863,0
+EBMT.US,D,20240712,000000,13.35,13.68,13.35,13.65,7957,0
+EBMT.US,D,20240715,000000,13.65,14,13.52,13.85,17793,0
+EBMT.US,D,20240716,000000,13.9,14.18,13.9,14.18,11749,0
+EBMT.US,D,20240717,000000,14.17,14.5,14.1,14.24,25857,0
+EBMT.US,D,20240718,000000,14.38,14.54,14.22,14.28,6481,0
+EBMT.US,D,20240719,000000,14.4,14.45,14.26,14.29,5848,0
+EBMT.US,D,20240722,000000,14.2601,14.45,14.2601,14.33,2463,0
+EBMT.US,D,20240723,000000,14.08,14.5,14,14.15,25098,0
+EBMT.US,D,20240724,000000,14.255,14.4838,14.1,14.2,13465,0
+EBMT.US,D,20240725,000000,14.23,14.74,14.23,14.64,7017,0
+EBMT.US,D,20240726,000000,14.44,15,14.44,15,6532,0
+EBMT.US,D,20240729,000000,14.99,14.99,14.51,14.82,14626,0
+EBMT.US,D,20240730,000000,14.61,14.87,14.31,14.57,20871,0
+EBMT.US,D,20240731,000000,14.6,14.6,14.41,14.57,3259,0
+EBMT.US,D,20240801,000000,14.51,14.54,13.62,14.06,11830,0
+EBMT.US,D,20240802,000000,13.83,14.24,13.81,13.9,8030,0
+EBMT.US,D,20240805,000000,13.7,13.9653,13.1143,13.69,5694,0
+EBMT.US,D,20240806,000000,13.9695,13.9695,13.652,13.776,1675,0
+EBMT.US,D,20240807,000000,13.8,13.92,13.6035,13.67,3617,0
+EBMT.US,D,20240808,000000,13.6,13.65,13.53,13.65,3134,0
+EBMT.US,D,20240809,000000,13.52,13.77,12.91,13.04,25145,0
+EBMT.US,D,20240812,000000,13.25,13.37,12.61,12.74,26571,0
+EBMT.US,D,20240813,000000,12.92,13.45,12.92,13.34,4139,0
+EBMT.US,D,20240814,000000,13.38,13.39,13.09,13.25,5336,0
+EBMT.US,D,20240815,000000,13.48,13.83,13.35,13.76,4691,0
+EBMT.US,D,20240816,000000,13.5,13.949,13.4859,13.94,3733,0
+EBMT.US,D,20240819,000000,13.97,14,13.73,14,6809,0
+EBMT.US,D,20240820,000000,14,14,13.77,13.97,5748,0
+EBMT.US,D,20240821,000000,13.79,14,13.79,14,6428,0
+EBMT.US,D,20240822,000000,14,14,13.868,13.99,4692,0
+EBMT.US,D,20240823,000000,14,14.89,13.8844,14.8,13932,0
+EBMT.US,D,20240826,000000,14.73,14.9,14.73,14.85,19749,0
+EBMT.US,D,20240827,000000,14.7,14.85,14.7,14.84,3414,0
+EBMT.US,D,20240828,000000,14.79,14.83,14.765,14.83,6126,0
+EBMT.US,D,20240829,000000,14.8299,14.9,14.7892,14.9,2585,0
+EBMT.US,D,20240830,000000,14.77,15.1,14.755,15,25429,0
+EBMT.US,D,20240903,000000,14.95,15.025,14.7101,14.99,64204,0
+EBMT.US,D,20240904,000000,14.99,15.01,14.98,14.99,41966,0
+EBMT.US,D,20240905,000000,15.03,15.19,14.93,15.09,8965,0
+EBMT.US,D,20240906,000000,15.14,15.24,15.01,15.05,11054,0
+EBMT.US,D,20240909,000000,15.08,15.09,14.865,14.99,16914,0
+EBMT.US,D,20240910,000000,15.09,15.09,14.6526,14.99,7723,0
+EBMT.US,D,20240911,000000,14.95,15.09,14.82,14.99,7705,0
+EBMT.US,D,20240912,000000,14.87,14.97,14.87,14.94,2623,0
+EBMT.US,D,20240913,000000,14.94,15.5,14.94,15.5,8113,0
+EBMT.US,D,20240916,000000,15.5,15.5,15.3,15.41,12507,0
+EBMT.US,D,20240917,000000,15.44,15.9,15.3001,15.61,32192,0
+EBMT.US,D,20240918,000000,15.6,15.81,15.51,15.61,5884,0
+EBMT.US,D,20240919,000000,15.76,15.85,15.605,15.78,5998,0
+EBMT.US,D,20240920,000000,15.62,15.85,15.62,15.85,36022,0
+EBMT.US,D,20240923,000000,15.87,15.87,15.6,15.78,2457,0
+EBMT.US,D,20240924,000000,15.7899,15.79,15.6,15.65,5303,0
+EBMT.US,D,20240925,000000,15.52,15.74,15.52,15.64,3209,0
+EBMT.US,D,20240926,000000,15.7,15.74,15.5,15.64,7041,0
+EBMT.US,D,20240927,000000,15.74,15.79,15.49,15.79,22798,0
+EBMT.US,D,20240930,000000,15.7102,15.85,15.695,15.79,7107,0
+EBMT.US,D,20241001,000000,15.8221,15.8221,15.725,15.8,1263,0
+EBMT.US,D,20241002,000000,15.85,15.85,15.602,15.8,4720,0
+EBMT.US,D,20241003,000000,15.75,15.8,15.6,15.64,8953,0
+EBMT.US,D,20241004,000000,15.6,15.8,15.6,15.77,2595,0
+EBMT.US,D,20241007,000000,15.77,15.77,15.51,15.77,11883,0
+EBMT.US,D,20241008,000000,15.8337,15.85,15.49,15.84,21451,0
+EBMT.US,D,20241009,000000,15.85,15.85,15.48,15.83,10257,0
+EBMT.US,D,20241010,000000,15.83,15.85,15.5812,15.85,9669,0
+EBMT.US,D,20241011,000000,15.7114,16.48,15.7114,16.34,34285,0
+EBMT.US,D,20241014,000000,16.34,16.8543,16.0423,16.53,17535,0
+EBMT.US,D,20241015,000000,16.71,16.85,16.5001,16.75,4134,0
+EBMT.US,D,20241016,000000,16.69,17.02,16.65,16.69,33837,0
+EBMT.US,D,20241017,000000,16.62,16.78,16.44,16.68,64283,0
+EBMT.US,D,20241018,000000,16.64,16.92,16.6,16.7,19076,0
+EBMT.US,D,20241021,000000,16.68,16.68,16.41,16.41,7746,0
+EBMT.US,D,20241022,000000,16.57,16.7711,16.36,16.505,23775,0
+EBMT.US,D,20241023,000000,16.4,16.91,16.4,16.49,20199,0
+EBMT.US,D,20241024,000000,16.49,16.63,16.3,16.63,8414,0
+EBMT.US,D,20241025,000000,16.55,16.72,16.44,16.5,15786,0
+EBMT.US,D,20241028,000000,16.48,16.78,16.48,16.78,18623,0
+EBMT.US,D,20241029,000000,16.91,16.98,16.8,16.86,23837,0
+EBMT.US,D,20241030,000000,16.97,16.97,16.75,16.8,3247,0
+EBMT.US,D,20241031,000000,16.8,16.84,16.545,16.7,12398,0
+EBMT.US,D,20241101,000000,16.81,16.84,16.21,16.29,22195,0
+EBMT.US,D,20241104,000000,16.2,16.24,16.03,16.15,29846,0
+EBMT.US,D,20241105,000000,16.29,16.4,16.21,16.25,21452,0
+EBMT.US,D,20241106,000000,16.51,16.97,16.5,16.9,62507,0
+EBMT.US,D,20241107,000000,16.99,16.99,16.74,16.9,22067,0
+EBMT.US,D,20241108,000000,16.94,16.99,16.88,16.99,19780,0
+EBMT.US,D,20241111,000000,17,17.135,17,17.02,21015,0
+EBMT.US,D,20241112,000000,17.09,17.09,17,17.04,20517,0
+EBMT.US,D,20241113,000000,17,17.14,16.845,16.95,21328,0
+EBMT.US,D,20241114,000000,17,17,16.71,16.85,19344,0
+EBMT.US,D,20241115,000000,16.83,16.83,16.505,16.6,16357,0
+EBMT.US,D,20241118,000000,16.69,16.8352,16.533,16.64,23323,0
+EBMT.US,D,20241119,000000,16.53,16.625,16.301,16.5,22043,0
+EBMT.US,D,20241120,000000,16.4822,16.52,16.3,16.45,25944,0
+EBMT.US,D,20241121,000000,16.45,16.605,16.35,16.56,23168,0
+EBMT.US,D,20241122,000000,16.5,17.07,16.5,17.06,16367,0
+EBMT.US,D,20241125,000000,17.13,17.59,17.04,17.4,33615,0
+EBMT.US,D,20241126,000000,17.48,17.505,17.34,17.48,13362,0
+EBMT.US,D,20241127,000000,17.58,17.59,17.42,17.42,4992,0
+EBMT.US,D,20241129,000000,17.55,17.55,17.3,17.4,4920,0
+EBMT.US,D,20241202,000000,17.3,17.52,17.3,17.48,9262,0
+EBMT.US,D,20241203,000000,17.48,17.49,17.37,17.37,10269,0
+EBMT.US,D,20241204,000000,17.58,17.58,17.35,17.42,5500,0
+EBMT.US,D,20241205,000000,17.61,17.61,17.44,17.52,7298,0
+EBMT.US,D,20241206,000000,17.62,17.62,17.14,17.31,16315,0
+EBMT.US,D,20241209,000000,17.26,17.35,16.79,16.95,12655,0
+EBMT.US,D,20241210,000000,16.83,17.06,16.78,17.04,15010,0
+EBMT.US,D,20241211,000000,17.255,17.385,17.02,17.13,11811,0
+EBMT.US,D,20241212,000000,17.02,17.17,16.69,16.83,15324,0
+EBMT.US,D,20241213,000000,16.7386,16.85,16.635,16.75,13411,0
+EBMT.US,D,20241216,000000,16.88,17.045,16.49,16.69,41924,0
+EBMT.US,D,20241217,000000,16.52,16.63,16.1981,16.55,23361,0
+EBMT.US,D,20241218,000000,16.46,16.56,15.89,15.89,21817,0
+EBMT.US,D,20241219,000000,15.89,16.115,15.48,15.66,16206,0
+EBMT.US,D,20241220,000000,15.55,15.78,15.55,15.64,13941,0
+EBMT.US,D,20241223,000000,15.52,15.78,15.06,15.2,27697,0
+EBMT.US,D,20241224,000000,15.38,15.44,15.23,15.265,4361,0
+EBMT.US,D,20241226,000000,15.11,15.44,15.11,15.3,20514,0
+EBMT.US,D,20241227,000000,15.32,15.4,14.97,15.26,25769,0
+EBMT.US,D,20241230,000000,15.12,15.23,14.9,14.97,15044,0
+EBMT.US,D,20241231,000000,14.97,15.43,14.88,15.33,11403,0
+EBMT.US,D,20250102,000000,15.3,15.6,14.67,14.77,40340,0
+EBMT.US,D,20250103,000000,14.7,14.97,14.68,14.9,20479,0
+EBMT.US,D,20250106,000000,14.9,15.3953,14.89,15,39734,0
+EBMT.US,D,20250107,000000,14.94,15.04,14.8,14.86,29979,0
+EBMT.US,D,20250108,000000,14.8,14.97,14.77,14.85,41967,0
+EBMT.US,D,20250110,000000,14.75,14.89,14.35,14.51,19964,0
+EBMT.US,D,20250113,000000,14.7,14.7,14.44,14.5,9492,0
+EBMT.US,D,20250114,000000,14.68,15.3,14.615,14.7,7824,0
+EBMT.US,D,20250115,000000,14.84,15.18,14.7,15.18,13289,0
+EBMT.US,D,20250116,000000,15.01,15.52,14.98,15.08,36723,0
+EBMT.US,D,20250117,000000,15.02,15.35,15.02,15.25,9833,0
+EBMT.US,D,20250121,000000,15.2,15.3727,15.11,15.21,25807,0
+EBMT.US,D,20250122,000000,15.12,15.4,14.7,14.88,13478,0
+EBMT.US,D,20250123,000000,14.74,15.24,14.74,15.08,7570,0
+EBMT.US,D,20250124,000000,14.85,15.23,14.85,15.02,10750,0
+EBMT.US,D,20250127,000000,14.97,15.25,14.95,15.05,7385,0
+EBMT.US,D,20250128,000000,15.25,15.3,14.99,14.99,19229,0
+EBMT.US,D,20250129,000000,15,15.2288,14.87,15,17890,0
+EBMT.US,D,20250130,000000,15.04,15.2999,15.03,15.25,58564,0
+EBMT.US,D,20250131,000000,15.25,15.45,15.01,15.4,28569,0
+EBMT.US,D,20250203,000000,15.11,15.3965,15.012,15.13,16114,0
+EBMT.US,D,20250204,000000,15.27,15.473,15.205,15.34,17778,0
+EBMT.US,D,20250205,000000,15.34,15.4499,14.985,15.36,31692,0
+EBMT.US,D,20250206,000000,15.3,15.43,15.12,15.4,31693,0
+EBMT.US,D,20250207,000000,15.2601,15.4,15,15.13,19062,0
+EBMT.US,D,20250210,000000,15.1,15.38,15.06,15.2,11566,0
+EBMT.US,D,20250211,000000,15.2,15.3706,15.13,15.35,22413,0
+EBMT.US,D,20250212,000000,15.1,15.33,14.89,15.16,41820,0
+EBMT.US,D,20250213,000000,15.16,16.33,14.87,16.15,124925,0
+EBMT.US,D,20250214,000000,16.3,17.05,16.3,16.99,17906,0
+EBMT.US,D,20250218,000000,16.91,17.61,16.9,17.61,24925,0
+EBMT.US,D,20250219,000000,17.36,18,17.36,17.99,23985,0
+EBMT.US,D,20250220,000000,17.86,18.19,17.5501,18.07,27555,0
+EBMT.US,D,20250221,000000,18,18.37,17.9,18.02,26525,0
+EBMT.US,D,20250224,000000,17.86,18.215,17.69,18.02,51301,0
+EBMT.US,D,20250225,000000,17.93,18.08,17.8907,17.9,25732,0
+EBMT.US,D,20250226,000000,17.86,18.25,17.8,17.91,39775,0
+EBMT.US,D,20250227,000000,17.9,18.03,17.69,17.83,21406,0
+EBMT.US,D,20250228,000000,17.76,17.98,17.76,17.88,24647,0
+EBMT.US,D,20250303,000000,17.85,17.92,17.655,17.73,29887,0
+EBMT.US,D,20250304,000000,17.77,17.97,17.34,17.74,49904,0
+EBMT.US,D,20250305,000000,17.74,17.775,17.66,17.66,30066,0
+EBMT.US,D,20250306,000000,17.6,17.775,17.4,17.42,43325,0
+EBMT.US,D,20250307,000000,17.31,17.59,17.25,17.33,29629,0
+EBMT.US,D,20250310,000000,17.275,17.29,16.92,17.05,35148,0
+EBMT.US,D,20250311,000000,17.02,17.11,16.72,16.91,32478,0
+EBMT.US,D,20250312,000000,17.035,17.06,16.68,16.88,29131,0
+EBMT.US,D,20250313,000000,16.92,17.005,16.64,16.83,25546,0
+EBMT.US,D,20250314,000000,17,17.055,16.85,16.85,37186,0
+EBMT.US,D,20250317,000000,16.76,16.94,16.76,16.83,19848,0
+EBMT.US,D,20250318,000000,16.75,16.98,16.7,16.8,41788,0
+EBMT.US,D,20250319,000000,16.85,17,16.8,16.97,20817,0
+EBMT.US,D,20250320,000000,16.94,17.17,16.925,16.95,40596,0
+EBMT.US,D,20250321,000000,16.91,16.9599,16.73,16.9,38858,0
+EBMT.US,D,20250324,000000,16.92,17.05,16.92,16.99,39311,0
+EBMT.US,D,20250325,000000,17.02,17.045,16.95,16.95,10764,0
+EBMT.US,D,20250326,000000,17.1,17.1,16.87,16.87,17214,0
+EBMT.US,D,20250327,000000,16.91,17.08,16.83,16.87,17359,0
+EBMT.US,D,20250328,000000,16.85,16.9,16.645,16.7,14357,0
+EBMT.US,D,20250331,000000,16.61,16.7857,16.07,16.76,34089,0
+EBMT.US,D,20250401,000000,16.73,16.84,16.7,16.77,55982,0
+EBMT.US,D,20250402,000000,16.75,16.94,16.725,16.86,47211,0
+EBMT.US,D,20250403,000000,16.75,16.75,16.28,16.32,42755,0
+EBMT.US,D,20250404,000000,16.215,16.215,15.65,16.06,73960,0
+EBMT.US,D,20250407,000000,15.75,16.11,15.4501,15.79,70670,0
+EBMT.US,D,20250408,000000,16,16.22,15.365,15.54,41319,0
+EBMT.US,D,20250409,000000,15.34,16.7,15.25,16.63,70094,0
+EBMT.US,D,20250410,000000,16.4,16.53,15.63,15.98,71803,0
+EBMT.US,D,20250411,000000,16,16.005,15.545,15.79,46136,0
+EBMT.US,D,20250414,000000,16,16.01,15.75,15.905,49030,0
+EBMT.US,D,20250415,000000,15.83,16.2699,15.83,16.19,24752,0
+EBMT.US,D,20250416,000000,16.1,16.25,16.02,16.18,37591,0
+EBMT.US,D,20250417,000000,16.3,16.58,16.229,16.525,60126,0
+EBMT.US,D,20250421,000000,16.53,16.69,16.475,16.64,27118,0
+EBMT.US,D,20250422,000000,16.69,17.04,16.69,17.02,79547,0
+EBMT.US,D,20250423,000000,17.09,17.44,17,17.13,37817,0
+EBMT.US,D,20250424,000000,17.14,17.305,17.088,17.29,31077,0
+EBMT.US,D,20250425,000000,17.31,17.44,17.06,17.07,23982,0
+EBMT.US,D,20250428,000000,17.16,17.275,17.06,17.105,25074,0
+EBMT.US,D,20250429,000000,17.28,17.44,17.235,17.4,71277,0
+EBMT.US,D,20250430,000000,17.51,17.55,17.09,17.4,54240,0
+EBMT.US,D,20250501,000000,17.5,17.645,17.45,17.5,67663,0
+EBMT.US,D,20250502,000000,17.67,18.15,17.585,17.96,80934,0
+EBMT.US,D,20250505,000000,17.98,18.49,17.98,18.23,95289,0
+EBMT.US,D,20250506,000000,18.26,18.3,17.98,17.99,47795,0
+EBMT.US,D,20250507,000000,18.1,18.19,17.73,17.73,49643,0
+EBMT.US,D,20250508,000000,17.8,18.095,17.64,17.65,39348,0
+EBMT.US,D,20250509,000000,17.65,17.8,17.46,17.49,34562,0
+EBMT.US,D,20250512,000000,17.63,17.93,17.5059,17.53,33982,0
+EBMT.US,D,20250513,000000,17.65,18.1209,17.64,17.86,58745,0
+EBMT.US,D,20250514,000000,17.9,18.22,17.7,17.76,43396,0
+EBMT.US,D,20250515,000000,17.72,17.91,17.64,17.74,44430,0
+EBMT.US,D,20250516,000000,17.65,17.73,17.36,17.49,36318,0
+EBMT.US,D,20250519,000000,17.32,17.51,17.275,17.4,53011,0
+EBMT.US,D,20250520,000000,17.48,17.59,17.48,17.52,61244,0
+EBMT.US,D,20250521,000000,17.36,17.68,17.205,17.39,40324,0
+EBMT.US,D,20250522,000000,17.29,17.31,17,17.025,28792,0
+EBMT.US,D,20250523,000000,16.85,17.03,16.75,16.75,28627,0
+EBMT.US,D,20250527,000000,16.87,17.1771,16.83,16.98,32249,0
+EBMT.US,D,20250528,000000,16.94,17.12,16.83,16.96,29122,0
+EBMT.US,D,20250529,000000,17.35,17.35,16.8833,17,38837,0
+EBMT.US,D,20250530,000000,17.14,17.165,16.855,16.97,15227,0
+EBMT.US,D,20250602,000000,16.94,17.18,16.75,16.76,33545,0
+EBMT.US,D,20250603,000000,16.99,17,16.61,16.75,47495,0
+EBMT.US,D,20250604,000000,16.9,16.9,16.43,16.52,36881,0
+EBMT.US,D,20250605,000000,16.79,16.79,16.41,16.6,135154,0
+EBMT.US,D,20250606,000000,16.7,17.16,16.6,16.66,33358,0
+EBMT.US,D,20250609,000000,16.65,16.85,16.645,16.66,23190,0
+EBMT.US,D,20250610,000000,16.76,16.845,16.6501,16.76,51006,0
+EBMT.US,D,20250611,000000,16.85,16.86,16.57,16.78,32058,0
+EBMT.US,D,20250612,000000,16.74,16.805,16.5322,16.59,20824,0
+EBMT.US,D,20250613,000000,16.58,16.65,16.05,16.08,19279,0
+EBMT.US,D,20250616,000000,16.08,16.305,15.77,15.85,32369,0
+EBMT.US,D,20250617,000000,15.71,15.99,15.44,15.46,37721,0
+EBMT.US,D,20250618,000000,15.46,15.84,15.4,15.52,36330,0
+EBMT.US,D,20250620,000000,15.58,15.775,15.1,15.31,109366,0
+EBMT.US,D,20250623,000000,15.35,15.66,15.2,15.45,87455,0
+EBMT.US,D,20250624,000000,15.43,15.95,15.43,15.91,59529,0
+EBMT.US,D,20250625,000000,16,16,15.665,15.92,38544,0
+EBMT.US,D,20250626,000000,15.95,16.65,15.73,16.56,58024,0
+EBMT.US,D,20250627,000000,16.56,16.84,16.515,16.7,969505,0
+EBMT.US,D,20250630,000000,16.85,16.9528,16.36,16.67,78580,0
+EBMT.US,D,20250701,000000,16.73,17.29,16.635,17.17,51324,0
+EBMT.US,D,20250702,000000,17.31,17.455,17.21,17.37,68109,0
+EBMT.US,D,20250703,000000,17.33,17.65,17.33,17.5,51133,0
+EBMT.US,D,20250707,000000,17.42,17.705,17.3801,17.65,63342,0
+EBMT.US,D,20250708,000000,17.6,17.7,17.47,17.57,41696,0
+EBMT.US,D,20250709,000000,17.58,17.64,17.29,17.49,32576,0
+EBMT.US,D,20250710,000000,17.45,17.51,17.37,17.47,31968,0
+EBMT.US,D,20250711,000000,17.48,17.488,17.18,17.29,29702,0
+EBMT.US,D,20250714,000000,17.28,17.38,17.2,17.33,40018,0
+EBMT.US,D,20250715,000000,17.305,17.33,16.89,16.99,30436,0
+EBMT.US,D,20250716,000000,17.15,17.15,16.7,17.14,39011,0
+EBMT.US,D,20250717,000000,17.29,17.3459,17.125,17.22,37297,0
+EBMT.US,D,20250718,000000,17.38,17.38,15.957,16.97,50440,0
+EBMT.US,D,20250721,000000,17,17.25,17,17.06,32958,0
+EBMT.US,D,20250722,000000,17.3,17.3,17.065,17.16,63033,0
+EBMT.US,D,20250723,000000,17.21,17.305,16.95,17.17,27630,0
+EBMT.US,D,20250724,000000,17.15,17.15,16.22,16.25,57460,0
+EBMT.US,D,20250725,000000,16.31,16.46,16.0463,16.46,27649,0
+EBMT.US,D,20250728,000000,16.41,16.47,16.1801,16.42,23273,0
+EBMT.US,D,20250729,000000,16.42,16.49,16.2,16.22,28450,0
+EBMT.US,D,20250730,000000,16.26,16.505,16.16,16.38,37166,0
+EBMT.US,D,20250731,000000,16.3,16.37,15.855,16.12,29881,0
+EBMT.US,D,20250801,000000,16.08,16.095,15.615,15.76,25804,0
+EBMT.US,D,20250804,000000,15.78,15.91,15.5,15.91,34847,0
+EBMT.US,D,20250805,000000,16.05,16.05,15.73,15.86,54682,0
+EBMT.US,D,20250806,000000,15.78,16.09,15.7642,15.85,26736,0
+EBMT.US,D,20250807,000000,16,16,15.5,15.74,19869,0
+EBMT.US,D,20250808,000000,15.76,15.94,15.76,15.91,11081,0
+EBMT.US,D,20250811,000000,15.94,16.31,15.88,16.26,20932,0
+EBMT.US,D,20250812,000000,16.42,16.88,16.3,16.78,39649,0
+EBMT.US,D,20250813,000000,16.98,17.075,16.78,17,33188,0
+EBMT.US,D,20250814,000000,16.9,16.9,16.75,16.9,17129,0
+EBMT.US,D,20250815,000000,16.88,16.88,16.46,16.55,18470,0
+EBMT.US,D,20250818,000000,16.5,16.65,16.1975,16.65,18851,0
+EBMT.US,D,20250819,000000,16.68,16.84,16.6,16.77,19032,0
+EBMT.US,D,20250820,000000,16.85,16.94,16.795,16.94,14866,0
+EBMT.US,D,20250821,000000,16.94,17,16.7,16.77,15351,0
+EBMT.US,D,20250822,000000,16.9,17.3,16.9,17.22,44359,0
+EBMT.US,D,20250825,000000,17.22,17.2399,17.09,17.225,18472,0
+EBMT.US,D,20250826,000000,17.18,17.34,16.92,17.32,23136,0
+EBMT.US,D,20250827,000000,17.33,17.44,17.29,17.43,27042,0
+EBMT.US,D,20250828,000000,17.43,17.565,17.2284,17.52,30598,0
+EBMT.US,D,20250829,000000,17.555,17.67,17.5,17.53,17399,0
+EBMT.US,D,20250902,000000,17.33,17.44,17.05,17.37,22462,0
+EBMT.US,D,20250903,000000,17.3,17.5,17.245,17.345,11962,0
+EBMT.US,D,20250904,000000,17.35,17.64,17.34,17.64,11016,0
+EBMT.US,D,20250905,000000,17.64,17.9899,17.44,17.55,24101,0
+EBMT.US,D,20250908,000000,17.62,17.62,17.19,17.41,24483,0
+EBMT.US,D,20250909,000000,17.35,17.47,17.22,17.43,11266,0
+EBMT.US,D,20250910,000000,17.49,17.68,17.3,17.39,9417,0
+EBMT.US,D,20250911,000000,17.48,17.56,17.32,17.56,12187,0
+EBMT.US,D,20250912,000000,17.5,17.67,17.31,17.32,14454,0
+EBMT.US,D,20250915,000000,17.5199,17.5199,17.25,17.31,11680,0
+EBMT.US,D,20250916,000000,17.31,17.31,17.0401,17.205,16367,0
+EBMT.US,D,20250917,000000,17.2,17.67,17.2,17.35,27300,0
+EBMT.US,D,20250918,000000,17.5,17.77,17.5,17.69,33095,0
+EBMT.US,D,20250919,000000,17.7,17.795,17.32,17.59,60590,0
+EBMT.US,D,20250922,000000,17.505,17.69,17.26,17.29,21649,0
+EBMT.US,D,20250923,000000,17.36,17.5,17.185,17.31,25331,0
+EBMT.US,D,20250924,000000,17.28,17.389,17.2075,17.3,10738,0
+EBMT.US,D,20250925,000000,17.3,17.4,17.255,17.31,11888,0
+EBMT.US,D,20250926,000000,17.32,17.46,17.32,17.42,19245,0
+EBMT.US,D,20250929,000000,17.57,17.62,17.3,17.33,14602,0
+EBMT.US,D,20250930,000000,17.3,17.45,17.08,17.27,11002,0
+EBMT.US,D,20251001,000000,17.28,17.28,17.05,17.12,22859,0
+EBMT.US,D,20251002,000000,17.04,17.1,16.8165,16.92,10759,0
+EBMT.US,D,20251003,000000,16.93,17.19,16.93,16.97,17110,0
+EBMT.US,D,20251006,000000,17.04,17.2525,16.97,17.05,11742,0
+EBMT.US,D,20251007,000000,17.01,17.29,16.95,17,34957,0
+EBMT.US,D,20251008,000000,17.11,17.12,16.92,17.01,17758,0
+EBMT.US,D,20251009,000000,17,17.185,16.85,16.98,40898,0
+EBMT.US,D,20251010,000000,17.08,17.16,16.68,16.68,21271,0
+EBMT.US,D,20251013,000000,16.97,16.97,16.61,16.85,17116,0
+EBMT.US,D,20251014,000000,16.86,17.15,16.72,17.095,12723,0
+EBMT.US,D,20251015,000000,17.12,17.1675,16.95,17.01,13780,0
+EBMT.US,D,20251016,000000,16.945,16.945,16.4,16.6,27710,0
+EBMT.US,D,20251017,000000,16.65,16.9,16.6432,16.78,25888,0
+EBMT.US,D,20251020,000000,16.8941,16.9203,16.76,16.87,11094,0
+EBMT.US,D,20251021,000000,16.91,17.06,16.8401,17.06,10858,0
+EBMT.US,D,20251022,000000,17.09,17.09,16.9,17,19872,0
+EBMT.US,D,20251023,000000,16.967,16.97,16.7,16.76,9629,0
+EBMT.US,D,20251024,000000,16.83,17,16.785,16.89,20408,0
+EBMT.US,D,20251027,000000,16.91,16.97,16.66,16.69,12889,0
+EBMT.US,D,20251028,000000,16.61,16.715,16.38,16.44,21572,0
+EBMT.US,D,20251029,000000,16.4,16.495,15.92,16.04,14818,0
+EBMT.US,D,20251030,000000,16.03,16.39,15.97,16.37,30637,0
+EBMT.US,D,20251031,000000,16.28,16.6,16.13,16.23,29623,0
+EBMT.US,D,20251103,000000,16.17,16.44,16.12,16.38,18159,0
+EBMT.US,D,20251104,000000,16.39,16.47,16.29,16.43,25636,0
+EBMT.US,D,20251105,000000,16.35,16.595,16.15,16.57,23192,0
+EBMT.US,D,20251106,000000,16.54,16.6,16.44,16.48,15516,0
+EBMT.US,D,20251107,000000,16.51,16.5399,16.3101,16.5,21188,0
+EBMT.US,D,20251110,000000,16.55,16.69,16.485,16.59,10362,0
+EBMT.US,D,20251111,000000,16.6461,16.7481,16.57,16.68,5239,0
+EBMT.US,D,20251112,000000,16.74,16.79,16.49,16.51,11920,0
+EBMT.US,D,20251113,000000,16.54,16.61,16.45,16.57,23690,0
+EBMT.US,D,20251114,000000,16.43,16.59,16.09,16.495,17777,0
+EBMT.US,D,20251117,000000,16.575,16.575,15.8,15.92,22903,0
+EBMT.US,D,20251118,000000,15.97,16.47,15.9566,16.24,31765,0
+EBMT.US,D,20251119,000000,16.2,16.34,16.1278,16.21,18934,0
+EBMT.US,D,20251120,000000,16.39,16.39,16.05,16.1,22668,0
+EBMT.US,D,20251121,000000,16.07,16.5,16.07,16.35,27447,0
+EBMT.US,D,20251124,000000,16.39,16.45,16.2226,16.44,13579,0
+EBMT.US,D,20251125,000000,16.5,16.75,16.45,16.75,30859,0
+EBMT.US,D,20251126,000000,16.73,16.75,16.56,16.61,13460,0
+EBMT.US,D,20251128,000000,16.5842,16.6,16.51,16.6,6664,0
+EBMT.US,D,20251201,000000,16.72,16.79,16.51,16.78,22144,0
+EBMT.US,D,20251202,000000,16.79,16.79,16.5701,16.69,12264,0
+EBMT.US,D,20251203,000000,16.8,17,16.8,17,37036,0
+EBMT.US,D,20251204,000000,17.07,17.25,16.8,17.2,150115,0
+EBMT.US,D,20251205,000000,17.11,17.81,17.11,17.78,60539,0
+EBMT.US,D,20251208,000000,17.75,18,17.7,17.86,24572,0
+EBMT.US,D,20251209,000000,17.94,18.32,17.9,18.07,52306,0
+EBMT.US,D,20251210,000000,18.1066,18.71,18.0401,18.6,76663,0
+EBMT.US,D,20251211,000000,18.74,18.81,18.51,18.64,43392,0
+EBMT.US,D,20251212,000000,18.79,19.14,18.64,19.085,56426,0
+EBMT.US,D,20251215,000000,19.09,19.3999,19.09,19.26,39804,0
+EBMT.US,D,20251216,000000,19.41,19.71,19.41,19.45,28145,0
+EBMT.US,D,20251217,000000,19.41,19.92,19.4001,19.65,41721,0
+EBMT.US,D,20251218,000000,19.93,19.98,19.6,19.92,33406,0
+EBMT.US,D,20251219,000000,19.9,20.2199,19.48,19.83,76715,0
+EBMT.US,D,20251222,000000,19.78,20.105,19.55,19.62,42090,0
+EBMT.US,D,20251223,000000,19.52,19.89,19.52,19.64,32343,0
+EBMT.US,D,20251224,000000,19.61,19.84,19.58,19.77,14518,0
+EBMT.US,D,20251226,000000,19.75,19.98,19.675,19.78,28093,0
+EBMT.US,D,20251229,000000,19.87,20.113,19.78,20.04,20787,0
+EBMT.US,D,20251230,000000,19.99,20.08,19.83,19.95,36543,0
+EBMT.US,D,20251231,000000,19.91,20.05,19.68,19.9,18915,0
+EBMT.US,D,20260102,000000,19,19.97,18.64,19.57,39450,0
+EBMT.US,D,20260105,000000,19.49,20.14,19.4087,19.73,21229,0
+EBMT.US,D,20260106,000000,19.66,20.23,19.415,19.62,19815,0
+EBMT.US,D,20260107,000000,19.6,19.655,19.2669,19.52,38507,0
+EBMT.US,D,20260108,000000,19.46,20.32,19.46,20.18,31737,0
+EBMT.US,D,20260109,000000,20.15,20.4,19.82,19.82,41352,0
+EBMT.US,D,20260112,000000,20,20.23,19.77,20.13,19786,0
+EBMT.US,D,20260113,000000,20.28,20.28,19.845,19.97,64197,0
+EBMT.US,D,20260114,000000,19.95,20.35,19.91,20.16,33918,0
+EBMT.US,D,20260115,000000,20.13,20.89,20.13,20.75,51828,0
+EBMT.US,D,20260116,000000,20.71,20.9,20.56,20.61,28116,0
+EBMT.US,D,20260120,000000,20.4,20.58,20.09,20.24,43544,0
+EBMT.US,D,20260121,000000,20.52,20.96,20.52,20.86,85409,0
+EBMT.US,D,20260122,000000,20.96,21.175,20.89,20.99,32705,0
+EBMT.US,D,20260123,000000,21.02,21.09,20.3801,20.6,25149,0
+EBMT.US,D,20260126,000000,20.66,20.9329,20.36,20.6,12544,0
+EBMT.US,D,20260127,000000,20.65,22.075,20.5,21.69,81210,0
+EBMT.US,D,20260128,000000,21.75,22.035,21.23,21.3,88651,0
+EBMT.US,D,20260129,000000,21.5,21.6899,21.4,21.51,36757,0
+EBMT.US,D,20260130,000000,21.47,21.85,21.4,21.71,49851,0
+EBMT.US,D,20260202,000000,21.87,22.51,21.83,22.44,56739,0
+EBMT.US,D,20260203,000000,22.51,23,22.195,22.955,108088,0
+EBMT.US,D,20260204,000000,23.22,23.635,23.11,23.26,117622,0
+EBMT.US,D,20260205,000000,23.37,23.74,23.26,23.36,70736,0
+EBMT.US,D,20260206,000000,23.48,23.75,23.35,23.45,48621,0
+EBMT.US,D,20260209,000000,23.53,23.6,23.143,23.2,40771,0
+EBMT.US,D,20260210,000000,23.26,23.29,22.84,23.025,29347,0
+EBMT.US,D,20260211,000000,23.11,23.15,22.7,22.86,39303,0
+EBMT.US,D,20260212,000000,22.96,23.125,22.54,22.66,31765,0
+EBMT.US,D,20260213,000000,22.895,22.895,22.4,22.54,37086,0
+EBMT.US,D,20260217,000000,22.52,22.975,22.52,22.6,34539,0
+EBMT.US,D,20260218,000000,22.65,23.14,22.28,22.38,42271,0
diff --git a/daily/us/nasdaq stocks/1/educ.us.txt b/daily/us/nasdaq stocks/1/educ.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cec39bbed411efcabdba3d87836c587a5e9a144b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/educ.us.txt	
@@ -0,0 +1,4996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDUC.US,D,20050225,000000,2.6648,2.6929,2.6562,2.6675,12331,0
+EDUC.US,D,20050228,000000,2.5996,2.7217,2.5854,2.614,22256,0
+EDUC.US,D,20050301,000000,2.6532,2.7385,2.6532,2.6532,16805,0
+EDUC.US,D,20050302,000000,2.679,2.7385,2.679,2.6961,16244,0
+EDUC.US,D,20050303,000000,2.6449,2.7128,2.6251,2.6875,19418,0
+EDUC.US,D,20050304,000000,2.7243,2.7243,2.5655,2.6394,17654,0
+EDUC.US,D,20050307,000000,2.5771,2.71,2.5771,2.6024,47560,0
+EDUC.US,D,20050308,000000,2.614,2.614,2.6053,2.6081,6010,0
+EDUC.US,D,20050309,000000,2.6279,2.6593,2.6053,2.6081,46615,0
+EDUC.US,D,20050310,000000,2.6194,2.6194,2.614,2.614,32485,0
+EDUC.US,D,20050311,000000,2.6167,2.6194,2.614,2.614,40384,0
+EDUC.US,D,20050314,000000,2.6053,2.6053,2.6053,2.6053,2825,0
+EDUC.US,D,20050315,000000,2.6167,2.6307,2.614,2.614,47674,0
+EDUC.US,D,20050316,000000,2.6194,2.6194,2.6194,2.6194,6703,0
+EDUC.US,D,20050317,000000,2.6194,2.6307,2.614,2.614,19068,0
+EDUC.US,D,20050318,000000,2.6194,2.7611,2.6194,2.7611,4234,0
+EDUC.US,D,20050321,000000,2.6449,2.6532,2.6394,2.6394,1413,0
+EDUC.US,D,20050322,000000,2.6024,2.6053,2.6024,2.6024,5694,0
+EDUC.US,D,20050323,000000,2.6365,2.6394,2.6365,2.6394,1054,0
+EDUC.US,D,20050324,000000,2.6394,2.6449,2.6394,2.6449,3956,0
+EDUC.US,D,20050328,000000,2.6024,2.6365,2.6024,2.6365,2835,0
+EDUC.US,D,20050329,000000,2.6421,2.6532,2.6394,2.6394,2122,0
+EDUC.US,D,20050330,000000,2.6024,2.6762,2.6024,2.6024,6454,0
+EDUC.US,D,20050331,000000,2.6532,2.6532,2.6394,2.6394,11648,0
+EDUC.US,D,20050401,000000,2.6648,2.6648,2.6223,2.6223,2660,0
+EDUC.US,D,20050404,000000,2.5912,2.5996,2.5912,2.5996,3531,0
+EDUC.US,D,20050405,000000,2.5514,2.5771,2.5514,2.5771,4587,0
+EDUC.US,D,20050406,000000,2.5713,2.5713,2.5544,2.5544,4234,0
+EDUC.US,D,20050407,000000,2.5514,2.5514,2.5401,2.5401,1763,0
+EDUC.US,D,20050408,000000,2.5401,2.5514,2.5261,2.5514,4587,0
+EDUC.US,D,20050411,000000,2.5514,2.5771,2.5514,2.5514,2650,0
+EDUC.US,D,20050412,000000,2.5514,2.6024,2.5261,2.6024,16942,0
+EDUC.US,D,20050413,000000,2.5401,2.5401,2.529,2.529,4087,0
+EDUC.US,D,20050415,000000,2.5261,2.5912,2.5261,2.5912,23659,0
+EDUC.US,D,20050418,000000,2.5771,2.5912,2.5571,2.5571,19960,0
+EDUC.US,D,20050419,000000,2.5912,2.5912,2.5912,2.5912,709,0
+EDUC.US,D,20050421,000000,2.5912,2.5912,2.5401,2.5912,43076,0
+EDUC.US,D,20050422,000000,2.5912,2.614,2.5912,2.614,9176,0
+EDUC.US,D,20050425,000000,2.5178,2.5912,2.5178,2.5401,46054,0
+EDUC.US,D,20050426,000000,2.5514,2.5514,2.5514,2.5514,709,0
+EDUC.US,D,20050427,000000,2.5742,2.5742,2.5514,2.5742,11131,0
+EDUC.US,D,20050428,000000,2.5742,2.5742,2.5514,2.5514,8088,0
+EDUC.US,D,20050429,000000,2.5771,2.6593,2.5771,2.5912,3881,0
+EDUC.US,D,20050502,000000,2.6562,2.6648,2.5912,2.6648,17164,0
+EDUC.US,D,20050503,000000,2.5261,2.6648,2.5261,2.6648,3609,0
+EDUC.US,D,20050504,000000,2.5912,2.6593,2.5912,2.6593,3562,0
+EDUC.US,D,20050505,000000,2.6449,2.6476,2.6394,2.6394,1763,0
+EDUC.US,D,20050506,000000,2.5854,2.5912,2.5854,2.5912,4234,0
+EDUC.US,D,20050509,000000,2.6648,2.6675,2.614,2.6562,31068,0
+EDUC.US,D,20050510,000000,2.5514,2.6365,2.5514,2.6024,2755,0
+EDUC.US,D,20050512,000000,2.5514,2.6024,2.5514,2.6024,2869,0
+EDUC.US,D,20050513,000000,2.7923,2.7923,2.7046,2.7046,29929,0
+EDUC.US,D,20050516,000000,2.5514,2.6394,2.5514,2.5544,30894,0
+EDUC.US,D,20050517,000000,2.6024,2.6476,2.5912,2.6394,6578,0
+EDUC.US,D,20050518,000000,2.6279,2.6509,2.6279,2.6509,5180,0
+EDUC.US,D,20050519,000000,2.6476,2.6509,2.6394,2.6509,8323,0
+EDUC.US,D,20050520,000000,2.546,2.6509,2.546,2.5487,7889,0
+EDUC.US,D,20050524,000000,2.6421,2.6421,2.6279,2.6279,7240,0
+EDUC.US,D,20050525,000000,2.6167,2.6167,2.614,2.614,1054,0
+EDUC.US,D,20050526,000000,2.614,2.614,2.614,2.614,29379,0
+EDUC.US,D,20050527,000000,2.614,2.6167,2.614,2.6167,8422,0
+EDUC.US,D,20050531,000000,2.5261,2.5401,2.5261,2.5401,2825,0
+EDUC.US,D,20050601,000000,2.6167,2.6167,2.6167,2.6167,1325,0
+EDUC.US,D,20050603,000000,2.5343,2.5882,2.5343,2.5401,6491,0
+EDUC.US,D,20050606,000000,2.5544,2.5771,2.5544,2.5771,156447,0
+EDUC.US,D,20050607,000000,2.6194,2.6194,2.5514,2.5514,15479,0
+EDUC.US,D,20050608,000000,2.5742,2.5854,2.5742,2.5771,4234,0
+EDUC.US,D,20050609,000000,2.5601,2.5655,2.5601,2.5601,3072,0
+EDUC.US,D,20050610,000000,2.5685,2.5854,2.5514,2.5854,2122,0
+EDUC.US,D,20050613,000000,2.6081,2.6081,2.5771,2.5771,8934,0
+EDUC.US,D,20050614,000000,2.5514,2.5544,2.5514,2.5544,6703,0
+EDUC.US,D,20050615,000000,2.5514,2.614,2.5514,2.614,4939,0
+EDUC.US,D,20050616,000000,2.5514,2.5655,2.5514,2.5544,15544,0
+EDUC.US,D,20050617,000000,2.5544,2.5571,2.5428,2.546,15891,0
+EDUC.US,D,20050620,000000,2.5601,2.614,2.5514,2.614,19264,0
+EDUC.US,D,20050621,000000,2.614,2.614,2.6024,2.6024,9604,0
+EDUC.US,D,20050622,000000,2.6053,2.6194,2.5996,2.6194,2478,0
+EDUC.US,D,20050623,000000,2.6167,2.6194,2.6081,2.6194,1054,0
+EDUC.US,D,20050624,000000,2.5655,2.6194,2.5655,2.6194,11996,0
+EDUC.US,D,20050627,000000,2.5655,2.5771,2.5655,2.5771,4281,0
+EDUC.US,D,20050628,000000,2.6024,2.6024,2.5771,2.5771,3531,0
+EDUC.US,D,20050629,000000,2.6223,2.6394,2.6053,2.6394,19777,0
+EDUC.US,D,20050630,000000,2.6024,2.6394,2.5771,2.5799,84409,0
+EDUC.US,D,20050701,000000,2.5655,2.5655,2.5655,2.5655,1268,0
+EDUC.US,D,20050705,000000,2.7046,2.7046,2.5912,2.6024,7772,0
+EDUC.US,D,20050708,000000,2.5799,2.5799,2.5571,2.5571,709,0
+EDUC.US,D,20050711,000000,2.5742,2.5742,2.5629,2.5629,4587,0
+EDUC.US,D,20050712,000000,2.5629,2.5685,2.5544,2.5544,10843,0
+EDUC.US,D,20050713,000000,2.5601,2.5601,2.5601,2.5601,1768,0
+EDUC.US,D,20050714,000000,2.5601,2.5912,2.5601,2.5912,8741,0
+EDUC.US,D,20050718,000000,2.614,2.6394,2.5685,2.5685,23732,0
+EDUC.US,D,20050719,000000,2.5771,2.6024,2.5771,2.5969,10120,0
+EDUC.US,D,20050720,000000,2.6394,2.6394,2.6223,2.6251,10342,0
+EDUC.US,D,20050722,000000,2.614,2.6167,2.614,2.614,21892,0
+EDUC.US,D,20050725,000000,2.5771,2.6421,2.5771,2.614,14834,0
+EDUC.US,D,20050726,000000,2.6648,2.6648,2.6167,2.6167,46021,0
+EDUC.US,D,20050727,000000,2.614,2.614,2.614,2.614,5934,0
+EDUC.US,D,20050728,000000,2.614,2.614,2.614,2.614,9176,0
+EDUC.US,D,20050729,000000,2.5261,2.5996,2.5261,2.5996,2197,0
+EDUC.US,D,20050801,000000,2.5828,2.5828,2.5828,2.5828,5215,0
+EDUC.US,D,20050802,000000,2.5771,2.5882,2.5655,2.5655,20506,0
+EDUC.US,D,20050803,000000,2.5771,2.5771,2.5655,2.5655,9616,0
+EDUC.US,D,20050804,000000,2.5771,2.5771,2.5655,2.5655,5295,0
+EDUC.US,D,20050805,000000,2.5655,2.5685,2.5655,2.5685,3531,0
+EDUC.US,D,20050808,000000,2.5685,2.5713,2.5685,2.5713,2488,0
+EDUC.US,D,20050809,000000,2.5771,2.5882,2.5771,2.5799,4996,0
+EDUC.US,D,20050810,000000,2.5771,2.5799,2.5771,2.5799,2359,0
+EDUC.US,D,20050811,000000,2.5771,2.5912,2.5771,2.5771,57207,0
+EDUC.US,D,20050812,000000,2.6024,2.6024,2.5799,2.5799,709,0
+EDUC.US,D,20050815,000000,2.6279,2.6279,2.6167,2.6279,4234,0
+EDUC.US,D,20050816,000000,2.5771,2.5771,2.5771,2.5771,351,0
+EDUC.US,D,20050817,000000,2.5912,2.5912,2.5799,2.5799,709,0
+EDUC.US,D,20050818,000000,2.5771,2.5912,2.5771,2.5799,5547,0
+EDUC.US,D,20050822,000000,2.5685,2.6648,2.5375,2.6394,36730,0
+EDUC.US,D,20050823,000000,2.6394,2.6394,2.6223,2.6223,7127,0
+EDUC.US,D,20050825,000000,2.6365,2.6648,2.6336,2.6648,11992,0
+EDUC.US,D,20050826,000000,2.6648,2.6675,2.6648,2.6675,2490,0
+EDUC.US,D,20050829,000000,2.5912,2.6053,2.5912,2.6024,2825,0
+EDUC.US,D,20050830,000000,2.6024,2.6024,2.6024,2.6024,709,0
+EDUC.US,D,20050831,000000,2.5178,2.529,2.5147,2.5261,3074,0
+EDUC.US,D,20050901,000000,2.4385,2.5401,2.4385,2.5401,1763,0
+EDUC.US,D,20050902,000000,2.5147,2.5147,2.5147,2.5147,1490,0
+EDUC.US,D,20050906,000000,2.478,2.478,2.478,2.478,8479,0
+EDUC.US,D,20050907,000000,2.5147,2.546,2.5147,2.546,98065,0
+EDUC.US,D,20050908,000000,2.5655,2.5655,2.4664,2.4664,3551,0
+EDUC.US,D,20050909,000000,2.4664,2.4664,2.427,2.427,3331,0
+EDUC.US,D,20050912,000000,2.4976,2.4976,2.4014,2.4014,10320,0
+EDUC.US,D,20050913,000000,2.3392,2.41,2.2119,2.2371,19376,0
+EDUC.US,D,20050914,000000,2.1492,2.3193,2.1492,2.2824,7772,0
+EDUC.US,D,20050915,000000,2.288,2.3505,2.288,2.3505,6703,0
+EDUC.US,D,20050916,000000,2.3025,2.3677,2.3025,2.3136,8936,0
+EDUC.US,D,20050919,000000,2.3164,2.3251,2.3164,2.3251,6152,0
+EDUC.US,D,20050920,000000,2.3757,2.39,2.373,2.373,5865,0
+EDUC.US,D,20050921,000000,2.3277,2.4043,2.3277,2.4043,15688,0
+EDUC.US,D,20050922,000000,2.4014,2.4014,2.3392,2.3392,720,0
+EDUC.US,D,20050923,000000,2.3305,2.3505,2.2657,2.3164,13069,0
+EDUC.US,D,20050926,000000,2.2657,2.3136,2.2657,2.3136,3240,0
+EDUC.US,D,20050927,000000,2.3136,2.3251,2.3136,2.3136,10994,0
+EDUC.US,D,20050928,000000,2.3136,2.3222,2.2768,2.3222,7772,0
+EDUC.US,D,20050929,000000,2.3136,2.3136,2.3136,2.3136,1054,0
+EDUC.US,D,20050930,000000,2.3417,2.3417,2.3417,2.3417,2122,0
+EDUC.US,D,20051003,000000,2.3164,2.3532,2.3164,2.3532,11165,0
+EDUC.US,D,20051004,000000,2.3646,2.3646,2.3617,2.3617,21544,0
+EDUC.US,D,20051006,000000,2.3335,2.3335,2.3025,2.3025,31429,0
+EDUC.US,D,20051007,000000,2.2909,2.2909,2.2909,2.2909,1763,0
+EDUC.US,D,20051010,000000,2.3136,2.3136,2.3136,2.3136,1413,0
+EDUC.US,D,20051012,000000,2.2996,2.3136,2.2996,2.3109,14477,0
+EDUC.US,D,20051014,000000,2.2287,2.2287,2.226,2.226,1064,0
+EDUC.US,D,20051017,000000,2.3025,2.3025,2.2657,2.2657,9577,0
+EDUC.US,D,20051018,000000,2.2626,2.2626,2.2173,2.2287,1436,0
+EDUC.US,D,20051019,000000,2.2004,2.2004,2.2004,2.2004,351,0
+EDUC.US,D,20051020,000000,2.1976,2.1976,2.0759,2.124,4234,0
+EDUC.US,D,20051021,000000,2.0558,2.1269,2.0558,2.1269,1070,0
+EDUC.US,D,20051024,000000,2.1492,2.1634,2.1492,2.1634,1763,0
+EDUC.US,D,20051026,000000,2.1381,2.1381,2.0983,2.0983,3794,0
+EDUC.US,D,20051027,000000,2.0503,2.0532,2.0134,2.0532,7476,0
+EDUC.US,D,20051028,000000,2.0107,2.0417,1.9626,2.0417,6488,0
+EDUC.US,D,20051031,000000,2.0503,2.0646,2.0503,2.0646,4219,0
+EDUC.US,D,20051101,000000,1.9427,2.0532,1.9427,2.0532,6027,0
+EDUC.US,D,20051102,000000,1.94,2.07,1.937,2.07,1339,0
+EDUC.US,D,20051103,000000,2.0134,2.0276,2.0107,2.0134,5716,0
+EDUC.US,D,20051104,000000,1.9512,1.9992,1.9512,1.9992,3531,0
+EDUC.US,D,20051107,000000,1.9992,2.0615,1.9992,2.0615,7079,0
+EDUC.US,D,20051108,000000,2.1211,2.1211,2.0646,2.0646,709,0
+EDUC.US,D,20051109,000000,2.0759,2.0983,2.0759,2.0983,4316,0
+EDUC.US,D,20051110,000000,2.0983,2.0983,2.0983,2.0983,351,0
+EDUC.US,D,20051111,000000,2.1124,2.1124,2.0759,2.0759,4234,0
+EDUC.US,D,20051114,000000,2.0759,2.124,2.0759,2.0759,9417,0
+EDUC.US,D,20051115,000000,2.0759,2.135,2.0759,2.1182,13005,0
+EDUC.US,D,20051116,000000,2.1211,2.1211,2.0615,2.0983,4956,0
+EDUC.US,D,20051117,000000,2.1013,2.1381,2.0276,2.0276,4163,0
+EDUC.US,D,20051118,000000,2.0276,2.1609,2.0249,2.0249,3188,0
+EDUC.US,D,20051121,000000,2.0588,2.0588,2.0588,2.0588,1763,0
+EDUC.US,D,20051122,000000,2.0249,2.1269,1.9539,2.1269,9166,0
+EDUC.US,D,20051123,000000,2.0305,2.1211,2.0305,2.1013,29283,0
+EDUC.US,D,20051128,000000,2.0983,2.0983,2.0362,2.0983,21099,0
+EDUC.US,D,20051129,000000,1.9654,2.2088,1.9654,2.0759,3126,0
+EDUC.US,D,20051130,000000,2.135,2.135,2.0873,2.135,8902,0
+EDUC.US,D,20051201,000000,2.0476,2.135,2.0476,2.0956,16244,0
+EDUC.US,D,20051202,000000,2.0615,2.1381,2.0615,2.1381,1763,0
+EDUC.US,D,20051205,000000,2.0532,2.1381,2.0532,2.0588,10588,0
+EDUC.US,D,20051206,000000,2.0615,2.135,2.0532,2.0615,80548,0
+EDUC.US,D,20051207,000000,2.0759,2.0759,2.0759,2.0759,4234,0
+EDUC.US,D,20051208,000000,2.0615,2.135,2.0615,2.0813,1554,0
+EDUC.US,D,20051209,000000,2.0785,2.0785,2.0785,2.0785,709,0
+EDUC.US,D,20051212,000000,2.1211,2.1211,1.9765,2.0107,14484,0
+EDUC.US,D,20051213,000000,2.0417,2.1211,2.0417,2.1182,2111,0
+EDUC.US,D,20051214,000000,2.0444,2.0615,2.0417,2.0417,5705,0
+EDUC.US,D,20051215,000000,2.0588,2.0588,2.0588,2.0588,1413,0
+EDUC.US,D,20051216,000000,2.0759,2.0759,2.0759,2.0759,1413,0
+EDUC.US,D,20051219,000000,2.0873,2.0873,2.0759,2.0759,9176,0
+EDUC.US,D,20051220,000000,2.1211,2.1211,2.1211,2.1211,351,0
+EDUC.US,D,20051221,000000,2.0417,2.0615,2.0107,2.0362,11825,0
+EDUC.US,D,20051222,000000,2.0759,2.0759,1.9852,2.0107,176087,0
+EDUC.US,D,20051223,000000,1.9626,2.0107,1.9626,2.0107,2478,0
+EDUC.US,D,20051227,000000,1.9739,1.9739,1.9739,1.9739,7728,0
+EDUC.US,D,20051228,000000,2.0107,2.0558,2.0107,2.0305,2188,0
+EDUC.US,D,20051229,000000,1.9852,2.135,1.9852,2.135,5375,0
+EDUC.US,D,20051230,000000,1.9906,2.0362,1.9906,2.0362,7403,0
+EDUC.US,D,20060103,000000,2.1409,2.1523,2.073,2.1381,44486,0
+EDUC.US,D,20060104,000000,2.1211,2.1381,2.0558,2.1381,7151,0
+EDUC.US,D,20060109,000000,2.0392,2.1492,2.0392,2.1124,13242,0
+EDUC.US,D,20060110,000000,2.0532,2.0532,2.0532,2.0532,351,0
+EDUC.US,D,20060111,000000,2.0503,2.0503,1.8661,2.0107,41772,0
+EDUC.US,D,20060112,000000,2.107,2.107,2.0983,2.0983,952,0
+EDUC.US,D,20060113,000000,2.0983,2.0983,2.0107,2.0532,11033,0
+EDUC.US,D,20060117,000000,2.0107,2.0873,2.0107,2.0759,10608,0
+EDUC.US,D,20060118,000000,2.0107,2.0873,2.0107,2.073,4204,0
+EDUC.US,D,20060119,000000,2.0362,2.0615,2.0362,2.0615,2650,0
+EDUC.US,D,20060120,000000,2.0134,2.0134,2.0107,2.0107,1054,0
+EDUC.US,D,20060123,000000,2.0107,2.0362,2.0077,2.0161,8741,0
+EDUC.US,D,20060124,000000,2.0192,2.0532,1.9935,1.9935,4637,0
+EDUC.US,D,20060125,000000,1.9852,2.0107,1.9284,2.0107,28905,0
+EDUC.US,D,20060126,000000,2.0192,2.0672,2.0192,2.0392,4171,0
+EDUC.US,D,20060127,000000,2.073,2.0759,2.073,2.0759,3881,0
+EDUC.US,D,20060130,000000,2.0615,2.0615,2.0615,2.0615,2122,0
+EDUC.US,D,20060131,000000,2.0672,2.1124,2.0672,2.1124,1101,0
+EDUC.US,D,20060201,000000,2.0873,2.155,2.0873,2.155,2122,0
+EDUC.US,D,20060202,000000,2.0759,2.0759,2.0759,2.0759,1097,0
+EDUC.US,D,20060203,000000,2.0759,2.0759,2.0759,2.0759,1761,0
+EDUC.US,D,20060206,000000,2.0249,2.0417,2.0134,2.022,2252,0
+EDUC.US,D,20060208,000000,2.0503,2.0503,2.0077,2.0503,5170,0
+EDUC.US,D,20060209,000000,2.0362,2.0362,2.0362,2.0362,2122,0
+EDUC.US,D,20060210,000000,2.0077,2.0077,2.0077,2.0077,1054,0
+EDUC.US,D,20060213,000000,2.0077,2.0476,2.005,2.0444,4769,0
+EDUC.US,D,20060214,000000,2.0444,2.0476,1.9992,1.9992,13069,0
+EDUC.US,D,20060215,000000,1.9852,1.9852,1.9852,1.9852,889,0
+EDUC.US,D,20060216,000000,1.9852,1.9852,1.9144,1.9709,11825,0
+EDUC.US,D,20060217,000000,1.9199,1.9992,1.886,1.9512,28965,0
+EDUC.US,D,20060221,000000,1.9256,1.9343,1.9229,1.9229,16953,0
+EDUC.US,D,20060222,000000,1.9256,2.0503,1.9229,1.9826,64832,0
+EDUC.US,D,20060223,000000,1.9906,2.0249,1.9906,2.0249,13768,0
+EDUC.US,D,20060227,000000,2.022,2.022,1.9626,2.022,11398,0
+EDUC.US,D,20060228,000000,1.9739,2.0249,1.9739,2.0249,25603,0
+EDUC.US,D,20060301,000000,2.0476,2.0476,2.0476,2.0476,2650,0
+EDUC.US,D,20060302,000000,2.0759,2.0759,2.0276,2.0759,32830,0
+EDUC.US,D,20060303,000000,2.0503,2.0615,2.0503,2.0615,154305,0
+EDUC.US,D,20060306,000000,2.0134,2.0532,2.0134,2.0532,17616,0
+EDUC.US,D,20060307,000000,2.0503,2.0558,2.0503,2.0503,14823,0
+EDUC.US,D,20060308,000000,2.0249,2.0362,2.0249,2.0362,1413,0
+EDUC.US,D,20060309,000000,2.0362,2.0362,2.0249,2.0249,137382,0
+EDUC.US,D,20060310,000000,2.0276,2.0362,2.0249,2.0249,29377,0
+EDUC.US,D,20060313,000000,2.0873,2.0873,2.0417,2.0417,49806,0
+EDUC.US,D,20060314,000000,2.0249,2.0503,2.0249,2.0249,127372,0
+EDUC.US,D,20060315,000000,2.0305,2.226,2.0305,2.0898,7539,0
+EDUC.US,D,20060316,000000,2.1381,2.1381,2.1381,2.1381,1413,0
+EDUC.US,D,20060317,000000,2.0615,2.0615,2.0305,2.0305,3317,0
+EDUC.US,D,20060320,000000,2.0249,2.0759,2.0249,2.0759,3839,0
+EDUC.US,D,20060321,000000,2.0759,2.0759,2.0759,2.0759,1054,0
+EDUC.US,D,20060322,000000,2.0759,2.0759,2.07,2.07,5295,0
+EDUC.US,D,20060323,000000,2.0672,2.0672,2.0249,2.0249,7066,0
+EDUC.US,D,20060324,000000,2.033,2.033,2.033,2.033,1095,0
+EDUC.US,D,20060327,000000,2.0249,2.0249,2.0249,2.0249,1765,0
+EDUC.US,D,20060403,000000,2.0249,2.0249,2.0249,2.0249,740,0
+EDUC.US,D,20060404,000000,2.0276,2.0813,2.0249,2.0813,4040,0
+EDUC.US,D,20060405,000000,2.0276,2.0276,2.0276,2.0276,709,0
+EDUC.US,D,20060407,000000,2.0107,2.0107,1.9992,1.9992,4234,0
+EDUC.US,D,20060411,000000,2.0759,2.0759,2.0249,2.0249,6691,0
+EDUC.US,D,20060412,000000,2.0249,2.0249,2.0249,2.0249,351,0
+EDUC.US,D,20060413,000000,2.0785,2.0785,2.0249,2.0249,709,0
+EDUC.US,D,20060417,000000,1.9879,2.0249,1.9879,1.9879,29947,0
+EDUC.US,D,20060418,000000,1.9879,1.9879,1.9597,1.9597,4716,0
+EDUC.US,D,20060419,000000,1.948,1.948,1.9115,1.9115,12116,0
+EDUC.US,D,20060420,000000,1.9115,1.9229,1.9115,1.9115,4939,0
+EDUC.US,D,20060421,000000,1.9539,1.9539,1.9144,1.9144,1763,0
+EDUC.US,D,20060426,000000,2.073,2.073,1.8888,1.8888,13069,0
+EDUC.US,D,20060427,000000,1.9654,2.0615,1.9455,1.9992,59227,0
+EDUC.US,D,20060428,000000,2.0759,2.0759,1.9256,1.9256,5780,0
+EDUC.US,D,20060502,000000,1.9539,1.9539,1.886,1.8975,3253,0
+EDUC.US,D,20060503,000000,1.886,1.9739,1.886,1.8975,19944,0
+EDUC.US,D,20060505,000000,1.8607,1.9739,1.8607,1.9739,9557,0
+EDUC.US,D,20060508,000000,1.9626,1.9852,1.886,1.8888,6363,0
+EDUC.US,D,20060509,000000,1.948,1.948,1.8915,1.9173,4854,0
+EDUC.US,D,20060510,000000,1.8888,1.8945,1.8831,1.8831,5489,0
+EDUC.US,D,20060511,000000,1.8236,1.886,1.8236,1.886,3134,0
+EDUC.US,D,20060512,000000,1.9343,1.9343,1.8607,1.8607,829,0
+EDUC.US,D,20060515,000000,1.9512,1.9512,1.9512,1.9512,2511,0
+EDUC.US,D,20060517,000000,1.937,1.937,1.9002,1.9002,6899,0
+EDUC.US,D,20060518,000000,1.9002,1.9002,1.8607,1.9002,4234,0
+EDUC.US,D,20060522,000000,1.9002,1.9173,1.8945,1.9173,23211,0
+EDUC.US,D,20060523,000000,1.9115,1.9115,1.8266,1.8634,33228,0
+EDUC.US,D,20060524,000000,1.886,1.886,1.8236,1.8236,16942,0
+EDUC.US,D,20060525,000000,1.8266,1.8492,1.7614,1.8295,42728,0
+EDUC.US,D,20060526,000000,1.7759,1.7842,1.7614,1.7842,14834,0
+EDUC.US,D,20060530,000000,1.7842,1.7842,1.7588,1.7588,26067,0
+EDUC.US,D,20060531,000000,1.7245,1.852,1.7245,1.7614,19543,0
+EDUC.US,D,20060601,000000,1.7245,1.8747,1.7216,1.8578,5932,0
+EDUC.US,D,20060602,000000,1.8436,1.8578,1.8236,1.8236,4653,0
+EDUC.US,D,20060606,000000,1.7614,1.8492,1.7216,1.7216,18246,0
+EDUC.US,D,20060607,000000,1.6962,1.7558,1.6962,1.7304,8917,0
+EDUC.US,D,20060608,000000,1.7759,1.8094,1.7472,1.7614,5388,0
+EDUC.US,D,20060609,000000,1.8181,1.8236,1.8181,1.8236,3972,0
+EDUC.US,D,20060612,000000,1.7811,1.821,1.7759,1.821,6653,0
+EDUC.US,D,20060614,000000,1.7759,1.8236,1.764,1.821,6178,0
+EDUC.US,D,20060619,000000,1.8181,1.8236,1.8124,1.8124,2478,0
+EDUC.US,D,20060620,000000,1.7669,1.7669,1.764,1.764,2242,0
+EDUC.US,D,20060621,000000,1.764,1.764,1.764,1.764,709,0
+EDUC.US,D,20060623,000000,1.7842,1.8236,1.7842,1.8236,1376,0
+EDUC.US,D,20060626,000000,1.7782,1.8607,1.7782,1.7811,5390,0
+EDUC.US,D,20060627,000000,1.7614,1.9826,1.7614,1.9826,6578,0
+EDUC.US,D,20060628,000000,1.9852,1.9852,1.8634,1.8634,4854,0
+EDUC.US,D,20060629,000000,1.9115,1.9115,1.8378,1.8689,2273,0
+EDUC.US,D,20060630,000000,1.8295,1.8295,1.7614,1.8041,30359,0
+EDUC.US,D,20060705,000000,1.787,1.8378,1.7614,1.7614,2478,0
+EDUC.US,D,20060706,000000,1.7614,1.7614,1.7614,1.7614,351,0
+EDUC.US,D,20060707,000000,1.7614,1.7614,1.7614,1.7614,1054,0
+EDUC.US,D,20060711,000000,1.7614,1.821,1.7614,1.821,11864,0
+EDUC.US,D,20060712,000000,1.7698,1.7729,1.7698,1.7698,4946,0
+EDUC.US,D,20060713,000000,1.7698,1.8465,1.7698,1.7923,15986,0
+EDUC.US,D,20060714,000000,1.7898,1.7898,1.7614,1.7614,5802,0
+EDUC.US,D,20060717,000000,1.7614,1.7842,1.7614,1.7842,40164,0
+EDUC.US,D,20060718,000000,1.8041,1.8151,1.7614,1.7614,12386,0
+EDUC.US,D,20060719,000000,1.7614,1.7614,1.7614,1.7614,709,0
+EDUC.US,D,20060720,000000,1.7614,1.8436,1.7614,1.8436,3224,0
+EDUC.US,D,20060721,000000,1.8805,1.9199,1.8689,1.8747,11019,0
+EDUC.US,D,20060724,000000,1.7842,1.7842,1.7614,1.7614,21812,0
+EDUC.US,D,20060725,000000,1.8747,1.8747,1.7472,1.8747,5093,0
+EDUC.US,D,20060726,000000,1.821,1.821,1.7614,1.7614,2084,0
+EDUC.US,D,20060727,000000,1.7614,1.7669,1.7614,1.7669,1144,0
+EDUC.US,D,20060728,000000,1.7842,1.7842,1.7472,1.7472,1605,0
+EDUC.US,D,20060731,000000,1.7472,1.7472,1.7472,1.7472,1184,0
+EDUC.US,D,20060801,000000,1.7472,1.7472,1.6369,1.6962,14513,0
+EDUC.US,D,20060802,000000,1.6592,1.6962,1.6592,1.6962,5894,0
+EDUC.US,D,20060803,000000,1.7134,1.7614,1.7134,1.7614,3822,0
+EDUC.US,D,20060807,000000,1.6766,1.6766,1.6766,1.6766,1519,0
+EDUC.US,D,20060809,000000,1.6592,1.6592,1.6592,1.6592,2122,0
+EDUC.US,D,20060810,000000,1.6592,1.6592,1.6592,1.6592,1413,0
+EDUC.US,D,20060811,000000,1.6369,1.7245,1.5348,1.7245,13098,0
+EDUC.US,D,20060815,000000,1.6908,1.6908,1.6592,1.6592,1409,0
+EDUC.US,D,20060816,000000,1.5972,1.5999,1.5972,1.5972,1232,0
+EDUC.US,D,20060817,000000,1.6369,1.6369,1.6199,1.6199,6775,0
+EDUC.US,D,20060818,000000,1.6086,1.6311,1.583,1.6311,3956,0
+EDUC.US,D,20060821,000000,1.6086,1.6086,1.6086,1.6086,1763,0
+EDUC.US,D,20060822,000000,1.6086,1.6086,1.5348,1.5348,10220,0
+EDUC.US,D,20060823,000000,1.7588,1.7588,1.7472,1.7472,1054,0
+EDUC.US,D,20060824,000000,1.5747,1.6341,1.5378,1.5688,12106,0
+EDUC.US,D,20060828,000000,1.6059,1.6311,1.6029,1.6311,1054,0
+EDUC.US,D,20060829,000000,1.6341,1.6341,1.6341,1.6341,7071,0
+EDUC.US,D,20060831,000000,1.6592,1.6592,1.6592,1.6592,3881,0
+EDUC.US,D,20060901,000000,1.6849,1.6849,1.6369,1.6849,9154,0
+EDUC.US,D,20060905,000000,1.6849,1.7358,1.6849,1.7358,1413,0
+EDUC.US,D,20060906,000000,1.6908,1.6962,1.6908,1.6962,3881,0
+EDUC.US,D,20060907,000000,1.6908,1.6908,1.6908,1.6908,709,0
+EDUC.US,D,20060908,000000,1.7103,1.7103,1.7076,1.7076,5295,0
+EDUC.US,D,20060912,000000,1.7216,1.7216,1.7216,1.7216,1054,0
+EDUC.US,D,20060913,000000,1.7019,1.7019,1.7019,1.7019,852,0
+EDUC.US,D,20060920,000000,1.6341,1.7358,1.6341,1.7358,1054,0
+EDUC.US,D,20060921,000000,1.7358,1.7499,1.7103,1.7103,9886,0
+EDUC.US,D,20060925,000000,1.7103,1.7103,1.7103,1.7103,709,0
+EDUC.US,D,20060926,000000,1.7558,1.7558,1.7161,1.7161,1054,0
+EDUC.US,D,20060927,000000,1.753,1.753,1.753,1.753,709,0
+EDUC.US,D,20060928,000000,1.7134,1.7472,1.7103,1.7358,3848,0
+EDUC.US,D,20061002,000000,1.7103,1.7103,1.7103,1.7103,1413,0
+EDUC.US,D,20061004,000000,1.7103,1.7472,1.7103,1.7472,2915,0
+EDUC.US,D,20061005,000000,1.7019,1.8094,1.7019,1.8094,16822,0
+EDUC.US,D,20061006,000000,1.8094,1.8747,1.8094,1.8747,5165,0
+EDUC.US,D,20061009,000000,1.8236,1.8747,1.8236,1.8747,21544,0
+EDUC.US,D,20061010,000000,1.8747,1.8805,1.8747,1.8805,5295,0
+EDUC.US,D,20061012,000000,1.9229,1.9597,1.9229,1.9539,5192,0
+EDUC.US,D,20061013,000000,1.8805,1.9626,1.8805,1.9626,7240,0
+EDUC.US,D,20061017,000000,1.937,1.937,1.9173,1.9173,2220,0
+EDUC.US,D,20061019,000000,1.9115,1.9115,1.9115,1.9115,753,0
+EDUC.US,D,20061023,000000,1.886,1.886,1.8607,1.8607,807,0
+EDUC.US,D,20061025,000000,1.9057,1.9826,1.852,1.8888,16154,0
+EDUC.US,D,20061026,000000,1.8634,1.8634,1.8634,1.8634,351,0
+EDUC.US,D,20061027,000000,1.8492,1.8492,1.8492,1.8492,3105,0
+EDUC.US,D,20061030,000000,1.8465,1.8465,1.8465,1.8465,508,0
+EDUC.US,D,20061031,000000,1.8465,1.8547,1.7103,1.7161,11667,0
+EDUC.US,D,20061101,000000,1.6819,1.7842,1.6397,1.7558,9091,0
+EDUC.US,D,20061102,000000,1.6653,1.6653,1.6625,1.6625,709,0
+EDUC.US,D,20061103,000000,1.8067,1.8067,1.6423,1.6962,13137,0
+EDUC.US,D,20061106,000000,1.6592,1.6935,1.6423,1.6423,12166,0
+EDUC.US,D,20061107,000000,1.6908,1.7103,1.6369,1.6482,5458,0
+EDUC.US,D,20061108,000000,1.5688,1.7446,1.5688,1.6879,16762,0
+EDUC.US,D,20061110,000000,1.7358,1.8094,1.6791,1.7898,3294,0
+EDUC.US,D,20061113,000000,1.6935,1.8349,1.6513,1.654,5203,0
+EDUC.US,D,20061114,000000,1.6369,1.6908,1.6369,1.6819,12773,0
+EDUC.US,D,20061117,000000,1.6935,1.7388,1.6935,1.7388,6035,0
+EDUC.US,D,20061120,000000,1.7416,1.8151,1.7245,1.7614,12579,0
+EDUC.US,D,20061121,000000,1.7729,1.7729,1.6962,1.7103,10996,0
+EDUC.US,D,20061122,000000,1.7614,1.7614,1.7614,1.7614,351,0
+EDUC.US,D,20061127,000000,1.6992,1.7388,1.6992,1.7388,2057,0
+EDUC.US,D,20061128,000000,1.6962,1.7358,1.6962,1.7103,8201,0
+EDUC.US,D,20061129,000000,1.6962,1.7161,1.6453,1.7076,11131,0
+EDUC.US,D,20061130,000000,1.7472,1.7588,1.6849,1.6849,34154,0
+EDUC.US,D,20061201,000000,1.6962,1.6962,1.6849,1.6849,30291,0
+EDUC.US,D,20061204,000000,1.7216,1.7216,1.654,1.6962,32984,0
+EDUC.US,D,20061205,000000,1.6592,1.6935,1.6341,1.6935,106711,0
+EDUC.US,D,20061206,000000,1.6935,1.733,1.6935,1.733,1761,0
+EDUC.US,D,20061208,000000,1.6908,1.7134,1.6482,1.6962,3531,0
+EDUC.US,D,20061212,000000,1.6482,1.733,1.6482,1.7216,37620,0
+EDUC.US,D,20061213,000000,1.6766,1.787,1.6679,1.7048,17228,0
+EDUC.US,D,20061215,000000,1.6708,1.7245,1.6708,1.7245,13464,0
+EDUC.US,D,20061219,000000,1.6592,1.7923,1.6592,1.7161,3928,0
+EDUC.US,D,20061221,000000,1.6708,1.8236,1.6708,1.8236,15253,0
+EDUC.US,D,20061222,000000,1.8236,1.8689,1.8236,1.8689,3879,0
+EDUC.US,D,20061226,000000,1.8266,1.8831,1.7983,1.7983,1763,0
+EDUC.US,D,20061227,000000,1.7983,1.8578,1.7983,1.8578,3180,0
+EDUC.US,D,20061228,000000,1.8012,1.8012,1.8012,1.8012,664,0
+EDUC.US,D,20061229,000000,1.8236,1.8236,1.8236,1.8236,3972,0
+EDUC.US,D,20070104,000000,1.7842,1.7842,1.7499,1.7842,7418,0
+EDUC.US,D,20070105,000000,1.7472,1.7698,1.7472,1.7698,2478,0
+EDUC.US,D,20070108,000000,1.7161,1.7614,1.7161,1.7614,8822,0
+EDUC.US,D,20070109,000000,1.7614,1.7983,1.7614,1.7842,9722,0
+EDUC.US,D,20070110,000000,1.7983,1.8094,1.7983,1.8094,4422,0
+EDUC.US,D,20070111,000000,1.8409,1.8607,1.8094,1.8094,4074,0
+EDUC.US,D,20070112,000000,1.9455,1.9455,1.8547,1.9343,86858,0
+EDUC.US,D,20070116,000000,1.948,1.948,1.948,1.948,2478,0
+EDUC.US,D,20070117,000000,1.948,1.9566,1.9002,1.9002,26264,0
+EDUC.US,D,20070118,000000,1.8266,1.8295,1.7614,1.8295,12557,0
+EDUC.US,D,20070119,000000,1.8747,1.9199,1.8747,1.9199,4660,0
+EDUC.US,D,20070122,000000,1.9455,1.9455,1.8888,1.8888,1413,0
+EDUC.US,D,20070123,000000,1.9343,1.9427,1.9031,1.9427,4769,0
+EDUC.US,D,20070125,000000,1.886,1.886,1.8634,1.8776,2825,0
+EDUC.US,D,20070126,000000,1.8323,1.8323,1.8295,1.8295,709,0
+EDUC.US,D,20070129,000000,1.8041,1.9002,1.8041,1.9002,1763,0
+EDUC.US,D,20070130,000000,1.8378,1.8378,1.8378,1.8378,928,0
+EDUC.US,D,20070131,000000,1.9455,1.9455,1.9455,1.9455,3327,0
+EDUC.US,D,20070201,000000,1.9455,1.9455,1.8689,1.8888,2478,0
+EDUC.US,D,20070202,000000,1.9427,1.9826,1.8436,1.8805,45618,0
+EDUC.US,D,20070205,000000,1.8634,1.8945,1.8607,1.8915,2505,0
+EDUC.US,D,20070206,000000,1.8945,1.8945,1.8915,1.8945,7772,0
+EDUC.US,D,20070207,000000,1.9031,1.9031,1.8945,1.8945,3130,0
+EDUC.US,D,20070208,000000,1.852,1.8776,1.8266,1.852,4234,0
+EDUC.US,D,20070209,000000,1.9284,1.9709,1.9284,1.9709,3881,0
+EDUC.US,D,20070212,000000,1.9739,1.9826,1.9739,1.9765,3675,0
+EDUC.US,D,20070214,000000,1.886,1.886,1.886,1.886,351,0
+EDUC.US,D,20070215,000000,1.94,1.94,1.94,1.94,4769,0
+EDUC.US,D,20070216,000000,1.9031,1.9739,1.9031,1.9512,8232,0
+EDUC.US,D,20070220,000000,1.94,1.9765,1.937,1.9765,4105,0
+EDUC.US,D,20070222,000000,1.9144,1.9682,1.9144,1.9682,1763,0
+EDUC.US,D,20070223,000000,1.9794,1.9794,1.9539,1.9765,50494,0
+EDUC.US,D,20070226,000000,1.94,1.94,1.94,1.94,420,0
+EDUC.US,D,20070227,000000,1.9229,1.9284,1.9229,1.9284,1413,0
+EDUC.US,D,20070228,000000,1.9229,1.9313,1.9229,1.9256,6841,0
+EDUC.US,D,20070302,000000,1.9229,1.9229,1.9229,1.9229,1763,0
+EDUC.US,D,20070305,000000,1.9566,1.9566,1.9566,1.9566,445,0
+EDUC.US,D,20070306,000000,1.9597,1.9626,1.937,1.937,1939,0
+EDUC.US,D,20070307,000000,1.9229,1.9626,1.9229,1.9313,9392,0
+EDUC.US,D,20070308,000000,2.1578,2.1578,1.9256,1.9826,6703,0
+EDUC.US,D,20070309,000000,1.94,1.94,1.937,1.937,3387,0
+EDUC.US,D,20070312,000000,1.937,1.9852,1.9313,1.9512,10463,0
+EDUC.US,D,20070313,000000,1.9597,1.9597,1.886,1.886,36260,0
+EDUC.US,D,20070314,000000,1.886,1.9199,1.886,1.9115,11782,0
+EDUC.US,D,20070315,000000,1.9199,1.9826,1.9199,1.948,6703,0
+EDUC.US,D,20070316,000000,1.94,1.9739,1.937,1.948,5417,0
+EDUC.US,D,20070319,000000,1.9765,2.0077,1.948,2.0077,107318,0
+EDUC.US,D,20070320,000000,2.0077,2.0107,1.9852,1.9852,11648,0
+EDUC.US,D,20070321,000000,1.9709,1.9709,1.9626,1.9626,17614,0
+EDUC.US,D,20070322,000000,1.9966,2.0134,1.9966,2.0134,2299,0
+EDUC.US,D,20070323,000000,1.9765,2.0588,1.9765,1.9765,7130,0
+EDUC.US,D,20070326,000000,2.0362,2.0362,1.9626,1.9626,1763,0
+EDUC.US,D,20070327,000000,1.9626,2.0532,1.9626,2.0305,20063,0
+EDUC.US,D,20070328,000000,2.0077,2.0077,1.9512,1.9852,17135,0
+EDUC.US,D,20070329,000000,1.9852,2.0249,1.9852,2.0249,709,0
+EDUC.US,D,20070330,000000,2.0444,2.0444,1.9626,1.9626,6996,0
+EDUC.US,D,20070403,000000,2.0023,2.0077,1.9906,1.9906,4150,0
+EDUC.US,D,20070404,000000,2.033,2.033,2.0305,2.033,1054,0
+EDUC.US,D,20070405,000000,1.9852,2.0077,1.9626,2.0077,8507,0
+EDUC.US,D,20070409,000000,1.9739,1.9739,1.9739,1.9739,705,0
+EDUC.US,D,20070410,000000,1.9739,1.9794,1.9739,1.9794,1511,0
+EDUC.US,D,20070411,000000,1.9626,1.9654,1.9626,1.9654,4491,0
+EDUC.US,D,20070412,000000,1.9935,1.9935,1.9709,1.9739,5648,0
+EDUC.US,D,20070413,000000,1.9682,1.9966,1.9682,1.9682,1413,0
+EDUC.US,D,20070417,000000,1.948,1.9597,1.948,1.9597,7132,0
+EDUC.US,D,20070418,000000,1.948,1.948,1.9229,1.9229,8225,0
+EDUC.US,D,20070419,000000,1.9709,1.9709,1.94,1.94,1763,0
+EDUC.US,D,20070420,000000,1.9115,1.9992,1.9115,1.9966,63280,0
+EDUC.US,D,20070423,000000,1.9597,1.9852,1.9512,1.9852,6515,0
+EDUC.US,D,20070425,000000,1.9626,2.0476,1.948,2.0476,51903,0
+EDUC.US,D,20070426,000000,1.9852,2.0077,1.948,2.0077,5215,0
+EDUC.US,D,20070427,000000,1.9427,1.9512,1.94,1.948,3180,0
+EDUC.US,D,20070430,000000,1.9966,1.9992,1.9427,1.9992,4234,0
+EDUC.US,D,20070502,000000,1.9906,1.9906,1.9512,1.9512,6359,0
+EDUC.US,D,20070503,000000,1.8607,1.9566,1.8607,1.9566,3180,0
+EDUC.US,D,20070504,000000,1.8547,1.886,1.8409,1.886,3180,0
+EDUC.US,D,20070507,000000,1.8888,1.8888,1.8067,1.8634,4939,0
+EDUC.US,D,20070508,000000,1.8094,1.8915,1.8094,1.8915,18711,0
+EDUC.US,D,20070510,000000,1.8378,1.9427,1.8378,1.9427,9243,0
+EDUC.US,D,20070511,000000,2.0107,2.0362,1.9566,1.9566,187860,0
+EDUC.US,D,20070514,000000,1.9088,2.0417,1.9088,2.0305,1413,0
+EDUC.US,D,20070515,000000,2.0558,2.0558,2.0134,2.0532,8020,0
+EDUC.US,D,20070517,000000,2.0476,2.0503,2.0476,2.0503,1413,0
+EDUC.US,D,20070518,000000,2.0615,2.0615,1.9739,1.9739,4668,0
+EDUC.US,D,20070521,000000,1.9739,2.022,1.937,2.0107,31783,0
+EDUC.US,D,20070522,000000,1.9794,2.0615,1.9794,2.0615,10025,0
+EDUC.US,D,20070523,000000,2.0077,2.0759,2.0077,2.0759,2827,0
+EDUC.US,D,20070524,000000,2.0759,2.0759,2.0192,2.0192,1612,0
+EDUC.US,D,20070525,000000,1.9654,2.0759,1.9654,2.0672,5845,0
+EDUC.US,D,20070529,000000,2.005,2.0759,2.005,2.0759,1054,0
+EDUC.US,D,20070530,000000,2.0134,2.0503,2.0077,2.0503,4422,0
+EDUC.US,D,20070531,000000,2.0588,2.0615,2.0588,2.0615,1054,0
+EDUC.US,D,20070604,000000,2.0759,2.0759,2.0759,2.0759,351,0
+EDUC.US,D,20070605,000000,1.9879,1.9879,1.9879,1.9879,351,0
+EDUC.US,D,20070606,000000,1.9852,2.0077,1.9626,2.0077,5228,0
+EDUC.US,D,20070607,000000,2.0077,2.0077,2.0077,2.0077,351,0
+EDUC.US,D,20070608,000000,2.0759,2.1211,2.0759,2.1211,7236,0
+EDUC.US,D,20070611,000000,2.0532,2.0588,2.0532,2.0588,3424,0
+EDUC.US,D,20070613,000000,2.0305,2.0305,2.0305,2.0305,390,0
+EDUC.US,D,20070614,000000,2.0023,2.0107,1.9427,1.9427,16942,0
+EDUC.US,D,20070615,000000,2.0077,2.0077,1.94,1.94,3700,0
+EDUC.US,D,20070618,000000,1.9455,1.9992,1.9455,1.9992,7780,0
+EDUC.US,D,20070619,000000,1.9427,2.0503,1.9427,2.0503,10237,0
+EDUC.US,D,20070620,000000,1.9879,2.0362,1.9539,2.0305,11386,0
+EDUC.US,D,20070621,000000,2.0588,2.0588,2.0558,2.0588,1339,0
+EDUC.US,D,20070622,000000,1.948,2.022,1.948,1.9539,10953,0
+EDUC.US,D,20070625,000000,2.033,2.033,1.9709,1.9709,1593,0
+EDUC.US,D,20070626,000000,2.033,2.0417,2.0107,2.0107,40984,0
+EDUC.US,D,20070627,000000,2.0476,2.0588,1.9455,2.005,21961,0
+EDUC.US,D,20070628,000000,1.9539,2.0532,1.9539,1.9992,16698,0
+EDUC.US,D,20070629,000000,1.9992,1.9992,1.9966,1.9966,709,0
+EDUC.US,D,20070702,000000,1.9427,2.0362,1.9427,1.948,6010,0
+EDUC.US,D,20070706,000000,1.8915,1.9597,1.8915,1.937,13864,0
+EDUC.US,D,20070709,000000,1.8945,1.9343,1.886,1.886,5014,0
+EDUC.US,D,20070710,000000,1.8349,1.872,1.8067,1.872,17825,0
+EDUC.US,D,20070711,000000,1.8661,1.9313,1.8661,1.9313,1054,0
+EDUC.US,D,20070712,000000,1.886,1.9343,1.886,1.9343,788,0
+EDUC.US,D,20070713,000000,1.937,2.0107,1.937,2.0107,6039,0
+EDUC.US,D,20070716,000000,2.0107,2.0107,2.0107,2.0107,351,0
+EDUC.US,D,20070717,000000,1.94,2.0077,1.94,2.0077,709,0
+EDUC.US,D,20070719,000000,1.9512,1.9512,1.9512,1.9512,1622,0
+EDUC.US,D,20070720,000000,2.0107,2.0107,2.0077,2.0077,1957,0
+EDUC.US,D,20070723,000000,2.0249,2.0444,2.0249,2.0444,1939,0
+EDUC.US,D,20070724,000000,2.0107,2.0107,1.8323,1.8436,48957,0
+EDUC.US,D,20070725,000000,1.7842,1.7983,1.7842,1.7983,709,0
+EDUC.US,D,20070726,000000,1.7983,1.7983,1.7842,1.7842,6224,0
+EDUC.US,D,20070727,000000,1.7191,1.7614,1.6908,1.7614,25766,0
+EDUC.US,D,20070730,000000,1.6849,1.7191,1.6849,1.7191,6182,0
+EDUC.US,D,20070731,000000,1.7588,1.7588,1.6766,1.6766,9897,0
+EDUC.US,D,20070801,000000,1.7388,1.7388,1.7388,1.7388,547,0
+EDUC.US,D,20070802,000000,1.6482,1.733,1.6482,1.733,709,0
+EDUC.US,D,20070806,000000,1.7472,1.7472,1.7416,1.7446,1937,0
+EDUC.US,D,20070807,000000,1.6369,1.6369,1.6369,1.6369,351,0
+EDUC.US,D,20070808,000000,1.7446,1.7446,1.5151,1.5151,133637,0
+EDUC.US,D,20070809,000000,1.5094,1.5094,1.4697,1.4952,23203,0
+EDUC.US,D,20070810,000000,1.4697,1.6227,1.4697,1.6199,24605,0
+EDUC.US,D,20070813,000000,1.6453,1.6453,1.6453,1.6453,351,0
+EDUC.US,D,20070814,000000,1.6227,1.6679,1.6142,1.6592,19661,0
+EDUC.US,D,20070815,000000,1.6341,1.6592,1.6284,1.6592,6039,0
+EDUC.US,D,20070816,000000,1.5094,1.5574,1.481,1.4895,11836,0
+EDUC.US,D,20070817,000000,1.5209,1.5463,1.5209,1.5209,1054,0
+EDUC.US,D,20070820,000000,1.5094,1.9852,1.5094,1.7358,124478,0
+EDUC.US,D,20070821,000000,1.6962,1.7954,1.6791,1.7388,8564,0
+EDUC.US,D,20070822,000000,1.6791,1.6908,1.6791,1.6908,1939,0
+EDUC.US,D,20070823,000000,1.6791,1.6849,1.6791,1.6849,3531,0
+EDUC.US,D,20070824,000000,1.6791,1.7614,1.6791,1.6791,31674,0
+EDUC.US,D,20070827,000000,1.6791,1.6791,1.6791,1.6791,1532,0
+EDUC.US,D,20070828,000000,1.6849,1.6879,1.6679,1.6849,7418,0
+EDUC.US,D,20070829,000000,1.6708,1.6708,1.6653,1.6653,1054,0
+EDUC.US,D,20070830,000000,1.7161,1.7898,1.5717,1.5717,71667,0
+EDUC.US,D,20070831,000000,1.6653,1.6653,1.58,1.6341,2132,0
+EDUC.US,D,20070904,000000,1.654,1.6592,1.6199,1.6199,3180,0
+EDUC.US,D,20070905,000000,1.6625,1.6625,1.583,1.6397,5065,0
+EDUC.US,D,20070907,000000,1.5574,1.5574,1.5492,1.552,2124,0
+EDUC.US,D,20070910,000000,1.5463,1.5605,1.5406,1.5605,2825,0
+EDUC.US,D,20070911,000000,1.6453,1.6482,1.5378,1.5406,5716,0
+EDUC.US,D,20070912,000000,1.6142,1.7614,1.6142,1.6592,10880,0
+EDUC.US,D,20070913,000000,1.7191,1.7191,1.7191,1.7191,1054,0
+EDUC.US,D,20070914,000000,1.7103,1.7103,1.6564,1.6625,1413,0
+EDUC.US,D,20070917,000000,1.7416,1.7416,1.6879,1.6879,3940,0
+EDUC.US,D,20070918,000000,1.7954,1.7954,1.6879,1.7729,3877,0
+EDUC.US,D,20070919,000000,1.7614,1.7614,1.7614,1.7614,1054,0
+EDUC.US,D,20070920,000000,1.6423,1.6423,1.5775,1.5775,6703,0
+EDUC.US,D,20070921,000000,1.5717,1.6423,1.5717,1.58,19988,0
+EDUC.US,D,20070924,000000,1.6708,1.7019,1.5859,1.5944,3949,0
+EDUC.US,D,20070925,000000,1.7103,1.7103,1.5717,1.5747,3465,0
+EDUC.US,D,20070928,000000,1.6199,1.6653,1.6199,1.6227,3721,0
+EDUC.US,D,20071001,000000,1.583,1.6592,1.583,1.6592,1796,0
+EDUC.US,D,20071002,000000,1.6592,1.6849,1.6112,1.6766,6691,0
+EDUC.US,D,20071003,000000,1.6112,1.6962,1.5914,1.6112,4217,0
+EDUC.US,D,20071005,000000,1.6341,1.6341,1.6341,1.6341,1278,0
+EDUC.US,D,20071009,000000,1.5914,1.5914,1.5914,1.5914,351,0
+EDUC.US,D,20071010,000000,1.6791,1.7499,1.5717,1.5859,8323,0
+EDUC.US,D,20071011,000000,1.58,1.58,1.58,1.58,351,0
+EDUC.US,D,20071012,000000,1.6029,1.6029,1.5747,1.583,1763,0
+EDUC.US,D,20071015,000000,1.5717,1.5859,1.5717,1.5717,8066,0
+EDUC.US,D,20071016,000000,1.6142,1.6142,1.6142,1.6142,1054,0
+EDUC.US,D,20071017,000000,1.6086,1.6086,1.5688,1.5688,27006,0
+EDUC.US,D,20071018,000000,1.6708,1.6708,1.583,1.583,19130,0
+EDUC.US,D,20071019,000000,1.583,1.583,1.5574,1.5574,6359,0
+EDUC.US,D,20071022,000000,1.6423,1.6423,1.6423,1.6423,5081,0
+EDUC.US,D,20071023,000000,1.6112,1.6112,1.5574,1.5605,23742,0
+EDUC.US,D,20071024,000000,1.5632,1.6059,1.5632,1.6059,9539,0
+EDUC.US,D,20071025,000000,1.5859,1.5859,1.58,1.58,11299,0
+EDUC.US,D,20071026,000000,1.5775,1.5775,1.5717,1.5775,53094,0
+EDUC.US,D,20071029,000000,1.6341,1.6341,1.5463,1.5546,40972,0
+EDUC.US,D,20071030,000000,1.5717,1.5717,1.5433,1.5433,12709,0
+EDUC.US,D,20071031,000000,1.5348,1.5348,1.5321,1.5348,36368,0
+EDUC.US,D,20071101,000000,1.5859,1.5859,1.5378,1.5378,4369,0
+EDUC.US,D,20071102,000000,1.5209,1.5605,1.5209,1.5348,17287,0
+EDUC.US,D,20071105,000000,1.5605,1.5605,1.5406,1.5406,1579,0
+EDUC.US,D,20071106,000000,1.5605,1.5605,1.5094,1.5348,88998,0
+EDUC.US,D,20071107,000000,1.5123,1.5263,1.5094,1.5263,3881,0
+EDUC.US,D,20071108,000000,1.5094,1.5094,1.5094,1.5094,105449,0
+EDUC.US,D,20071112,000000,1.4782,1.4895,1.4782,1.4895,42905,0
+EDUC.US,D,20071113,000000,1.5094,1.5094,1.5066,1.5066,2234,0
+EDUC.US,D,20071114,000000,1.4868,1.5094,1.4868,1.4952,13187,0
+EDUC.US,D,20071115,000000,1.5094,1.5094,1.5094,1.5094,426,0
+EDUC.US,D,20071116,000000,1.5094,1.5348,1.5094,1.5094,11996,0
+EDUC.US,D,20071119,000000,1.4868,1.4868,1.4868,1.4868,390,0
+EDUC.US,D,20071120,000000,1.4583,1.4583,1.4583,1.4583,20865,0
+EDUC.US,D,20071121,000000,1.5066,1.5066,1.5066,1.5066,1157,0
+EDUC.US,D,20071123,000000,1.5066,1.5066,1.5066,1.5066,508,0
+EDUC.US,D,20071126,000000,1.5066,1.5066,1.4583,1.4583,4377,0
+EDUC.US,D,20071127,000000,1.4839,1.4839,1.4839,1.4839,3531,0
+EDUC.US,D,20071128,000000,1.5094,1.8295,1.4583,1.5094,432003,0
+EDUC.US,D,20071129,000000,1.4583,1.4583,1.3339,1.3707,194589,0
+EDUC.US,D,20071130,000000,1.3565,1.4075,1.3565,1.3818,23094,0
+EDUC.US,D,20071203,000000,1.3818,1.3846,1.3565,1.3818,27154,0
+EDUC.US,D,20071204,000000,1.433,1.433,1.3593,1.3818,16927,0
+EDUC.US,D,20071205,000000,1.413,1.413,1.3818,1.3818,20464,0
+EDUC.US,D,20071206,000000,1.3818,1.4216,1.3818,1.4216,14133,0
+EDUC.US,D,20071210,000000,1.3846,1.4075,1.3818,1.3818,110000,0
+EDUC.US,D,20071211,000000,1.4925,1.4925,1.3339,1.3736,63800,0
+EDUC.US,D,20071212,000000,1.4642,1.481,1.4075,1.4075,13037,0
+EDUC.US,D,20071213,000000,1.3055,1.3736,1.3055,1.3736,11621,0
+EDUC.US,D,20071214,000000,1.3339,1.4358,1.314,1.3565,21515,0
+EDUC.US,D,20071217,000000,1.4583,1.4583,1.325,1.3707,22051,0
+EDUC.US,D,20071218,000000,1.3932,1.3932,1.3451,1.3565,22384,0
+EDUC.US,D,20071219,000000,1.4583,1.4583,1.3565,1.3565,12594,0
+EDUC.US,D,20071220,000000,1.3565,1.3678,1.3451,1.3621,16102,0
+EDUC.US,D,20071221,000000,1.3339,1.3621,1.3339,1.3593,3510,0
+EDUC.US,D,20071224,000000,1.4161,1.4161,1.4161,1.4161,850,0
+EDUC.US,D,20071226,000000,1.3818,1.4386,1.3818,1.4386,3681,0
+EDUC.US,D,20071227,000000,1.4102,1.4583,1.4102,1.4386,2391,0
+EDUC.US,D,20071228,000000,1.3961,1.3961,1.3961,1.3961,713,0
+EDUC.US,D,20071231,000000,1.3451,1.3762,1.3083,1.3762,2478,0
+EDUC.US,D,20080102,000000,1.4075,1.4075,1.4075,1.4075,351,0
+EDUC.US,D,20080103,000000,1.4075,1.4075,1.4075,1.4075,1095,0
+EDUC.US,D,20080107,000000,1.4472,1.4472,1.3112,1.3707,3153,0
+EDUC.US,D,20080108,000000,1.3196,1.3196,1.3196,1.3196,709,0
+EDUC.US,D,20080110,000000,1.3196,1.3196,1.3196,1.3196,12762,0
+EDUC.US,D,20080111,000000,1.4499,1.4557,1.3818,1.4472,18783,0
+EDUC.US,D,20080114,000000,1.4583,1.4583,1.4245,1.4583,4769,0
+EDUC.US,D,20080115,000000,1.4583,1.5574,1.4583,1.5574,11335,0
+EDUC.US,D,20080116,000000,1.5378,1.5378,1.4583,1.5263,16033,0
+EDUC.US,D,20080117,000000,1.4499,1.5066,1.43,1.4925,16068,0
+EDUC.US,D,20080118,000000,1.4697,1.4697,1.4161,1.4216,4587,0
+EDUC.US,D,20080122,000000,1.4839,1.5574,1.4839,1.5123,2737,0
+EDUC.US,D,20080123,000000,1.481,1.481,1.481,1.481,709,0
+EDUC.US,D,20080124,000000,1.4415,1.4583,1.4245,1.4245,10766,0
+EDUC.US,D,20080125,000000,1.5914,1.6029,1.4245,1.5094,2362,0
+EDUC.US,D,20080128,000000,1.4839,1.4839,1.4839,1.4839,3649,0
+EDUC.US,D,20080129,000000,1.583,1.6564,1.4839,1.4839,4786,0
+EDUC.US,D,20080130,000000,1.5209,1.5209,1.4614,1.4614,3954,0
+EDUC.US,D,20080131,000000,1.583,1.583,1.58,1.58,1927,0
+EDUC.US,D,20080204,000000,1.6029,1.6059,1.6029,1.6059,1268,0
+EDUC.US,D,20080205,000000,1.6059,1.6086,1.6059,1.6086,3469,0
+EDUC.US,D,20080206,000000,1.6059,1.6059,1.5859,1.5859,1952,0
+EDUC.US,D,20080207,000000,1.5632,1.5632,1.5605,1.5605,5495,0
+EDUC.US,D,20080208,000000,1.4725,1.6029,1.4725,1.6029,1054,0
+EDUC.US,D,20080211,000000,1.4839,1.6029,1.4839,1.6029,6182,0
+EDUC.US,D,20080212,000000,1.5574,1.5999,1.5574,1.5605,2586,0
+EDUC.US,D,20080213,000000,1.6029,1.6029,1.4952,1.4952,3673,0
+EDUC.US,D,20080214,000000,1.4725,1.4725,1.413,1.413,4962,0
+EDUC.US,D,20080215,000000,1.43,1.4583,1.4245,1.4472,23341,0
+EDUC.US,D,20080219,000000,1.4441,1.4441,1.4441,1.4441,1054,0
+EDUC.US,D,20080220,000000,1.4216,1.4697,1.4216,1.4499,5334,0
+EDUC.US,D,20080221,000000,1.4472,1.4472,1.3991,1.4245,5962,0
+EDUC.US,D,20080222,000000,1.4216,1.4472,1.4021,1.4472,8822,0
+EDUC.US,D,20080225,000000,1.4697,1.5348,1.4102,1.433,2122,0
+EDUC.US,D,20080226,000000,1.3818,1.433,1.3818,1.433,1054,0
+EDUC.US,D,20080228,000000,1.4075,1.5036,1.4075,1.5036,2673,0
+EDUC.US,D,20080229,000000,1.4216,1.498,1.4216,1.433,12004,0
+EDUC.US,D,20080303,000000,1.4358,1.4358,1.3878,1.3961,29793,0
+EDUC.US,D,20080304,000000,1.3961,1.3961,1.3792,1.3818,96602,0
+EDUC.US,D,20080310,000000,1.4216,1.4216,1.4216,1.4216,6420,0
+EDUC.US,D,20080311,000000,1.433,1.433,1.433,1.433,3773,0
+EDUC.US,D,20080312,000000,1.4274,1.4274,1.413,1.4245,5533,0
+EDUC.US,D,20080317,000000,1.3846,1.4614,1.3846,1.4614,4316,0
+EDUC.US,D,20080324,000000,1.3961,1.43,1.3961,1.43,114372,0
+EDUC.US,D,20080325,000000,1.3961,1.43,1.3961,1.43,709,0
+EDUC.US,D,20080326,000000,1.43,1.4358,1.3961,1.4358,11648,0
+EDUC.US,D,20080327,000000,1.43,1.43,1.43,1.43,2478,0
+EDUC.US,D,20080331,000000,1.4358,1.5094,1.4358,1.4557,18675,0
+EDUC.US,D,20080401,000000,1.4557,1.4583,1.4557,1.4583,3531,0
+EDUC.US,D,20080402,000000,1.4557,1.4583,1.4526,1.4526,1054,0
+EDUC.US,D,20080404,000000,1.4472,1.4499,1.4472,1.4499,709,0
+EDUC.US,D,20080407,000000,1.4472,1.4839,1.4358,1.4839,1054,0
+EDUC.US,D,20080408,000000,1.4386,1.4386,1.4358,1.4358,1763,0
+EDUC.US,D,20080409,000000,1.4415,1.4415,1.4358,1.4358,1054,0
+EDUC.US,D,20080410,000000,1.4753,1.4753,1.4358,1.4358,2433,0
+EDUC.US,D,20080411,000000,1.433,1.433,1.3991,1.433,70832,0
+EDUC.US,D,20080414,000000,1.3991,1.433,1.3736,1.3818,148563,0
+EDUC.US,D,20080415,000000,1.3818,1.3818,1.3736,1.3736,5329,0
+EDUC.US,D,20080416,000000,1.3394,1.3565,1.3226,1.3226,5065,0
+EDUC.US,D,20080417,000000,1.3339,1.3339,1.3226,1.3226,22862,0
+EDUC.US,D,20080418,000000,1.3282,1.3565,1.3226,1.3478,79361,0
+EDUC.US,D,20080421,000000,1.3565,1.4075,1.3366,1.4075,408028,0
+EDUC.US,D,20080422,000000,1.4021,1.4925,1.3565,1.4925,42517,0
+EDUC.US,D,20080423,000000,1.4952,1.5036,1.3878,1.4925,13928,0
+EDUC.US,D,20080429,000000,1.3678,1.6029,1.3565,1.5999,28846,0
+EDUC.US,D,20080430,000000,1.6255,1.6255,1.5348,1.583,4234,0
+EDUC.US,D,20080501,000000,1.583,1.6255,1.583,1.6227,10594,0
+EDUC.US,D,20080505,000000,1.5717,1.6255,1.5717,1.6255,709,0
+EDUC.US,D,20080506,000000,1.6227,1.7048,1.6086,1.7048,17121,0
+EDUC.US,D,20080507,000000,1.6592,1.7358,1.6592,1.6908,4939,0
+EDUC.US,D,20080509,000000,1.583,1.583,1.583,1.583,1054,0
+EDUC.US,D,20080512,000000,1.5492,1.5492,1.5492,1.5492,351,0
+EDUC.US,D,20080513,000000,1.5605,1.5605,1.4386,1.4386,9131,0
+EDUC.US,D,20080514,000000,1.5236,1.6482,1.5177,1.5914,10894,0
+EDUC.US,D,20080515,000000,1.6169,1.6169,1.58,1.58,1150,0
+EDUC.US,D,20080516,000000,1.583,1.583,1.583,1.583,424,0
+EDUC.US,D,20080519,000000,1.6142,1.6142,1.5717,1.583,4839,0
+EDUC.US,D,20080520,000000,1.6169,1.6908,1.6169,1.6199,7518,0
+EDUC.US,D,20080521,000000,1.6341,1.6341,1.6142,1.6142,1054,0
+EDUC.US,D,20080527,000000,1.6169,1.6341,1.6169,1.6341,3700,0
+EDUC.US,D,20080529,000000,1.6227,1.6255,1.5036,1.5066,51614,0
+EDUC.US,D,20080530,000000,1.4216,1.5406,1.4216,1.5406,3182,0
+EDUC.US,D,20080602,000000,1.5605,1.6086,1.5433,1.6086,5648,0
+EDUC.US,D,20080603,000000,1.6086,1.6227,1.6086,1.6112,9241,0
+EDUC.US,D,20080604,000000,1.6086,1.6086,1.6086,1.6086,24367,0
+EDUC.US,D,20080609,000000,1.3282,1.58,1.3282,1.58,5295,0
+EDUC.US,D,20080611,000000,1.5546,1.5574,1.5546,1.5574,4460,0
+EDUC.US,D,20080612,000000,1.4216,1.4216,1.4216,1.4216,709,0
+EDUC.US,D,20080613,000000,1.5433,1.5463,1.5151,1.5151,39010,0
+EDUC.US,D,20080616,000000,1.4161,1.4667,1.413,1.433,13601,0
+EDUC.US,D,20080617,000000,1.4188,1.4667,1.4075,1.4557,6066,0
+EDUC.US,D,20080618,000000,1.4526,1.4557,1.4044,1.4472,3940,0
+EDUC.US,D,20080619,000000,1.3818,1.4583,1.3792,1.4583,4583,0
+EDUC.US,D,20080620,000000,1.4952,1.4952,1.433,1.433,4583,0
+EDUC.US,D,20080624,000000,1.433,1.433,1.43,1.433,1054,0
+EDUC.US,D,20080625,000000,1.3904,1.3904,1.3904,1.3904,1413,0
+EDUC.US,D,20080626,000000,1.3621,1.3621,1.3621,1.3621,1054,0
+EDUC.US,D,20080627,000000,1.4868,1.4868,1.331,1.4044,7066,0
+EDUC.US,D,20080630,000000,1.3621,1.3792,1.3565,1.3565,1413,0
+EDUC.US,D,20080701,000000,1.3818,1.3818,1.3394,1.3394,7772,0
+EDUC.US,D,20080702,000000,1.4021,1.5263,1.4021,1.5066,17188,0
+EDUC.US,D,20080708,000000,1.3792,1.3878,1.3282,1.3508,3180,0
+EDUC.US,D,20080709,000000,1.5007,1.5007,1.5007,1.5007,1814,0
+EDUC.US,D,20080710,000000,1.3394,1.481,1.3394,1.481,2603,0
+EDUC.US,D,20080711,000000,1.3536,1.3536,1.2376,1.2488,31154,0
+EDUC.US,D,20080714,000000,1.2773,1.3478,1.2741,1.3282,39202,0
+EDUC.US,D,20080716,000000,1.3282,1.3282,1.3282,1.3282,10692,0
+EDUC.US,D,20080717,000000,1.3282,1.3282,1.314,1.314,3992,0
+EDUC.US,D,20080718,000000,1.2857,1.43,1.2857,1.43,4672,0
+EDUC.US,D,20080722,000000,1.2886,1.3196,1.2828,1.2828,5260,0
+EDUC.US,D,20080723,000000,1.3904,1.3904,1.3196,1.3846,7625,0
+EDUC.US,D,20080724,000000,1.3736,1.3792,1.3027,1.3027,1763,0
+EDUC.US,D,20080725,000000,1.3027,1.331,1.2886,1.2886,2478,0
+EDUC.US,D,20080728,000000,1.3282,1.3394,1.3282,1.3394,7753,0
+EDUC.US,D,20080729,000000,1.3027,1.314,1.3027,1.3027,14723,0
+EDUC.US,D,20080731,000000,1.3818,1.3878,1.3027,1.3196,5648,0
+EDUC.US,D,20080801,000000,1.3878,1.5007,1.3565,1.3565,6647,0
+EDUC.US,D,20080804,000000,1.3818,1.4667,1.3083,1.3621,2299,0
+EDUC.US,D,20080805,000000,1.3112,1.4274,1.3112,1.3282,6578,0
+EDUC.US,D,20080807,000000,1.3394,1.3394,1.3226,1.3226,3443,0
+EDUC.US,D,20080808,000000,1.3394,1.3394,1.3394,1.3394,709,0
+EDUC.US,D,20080811,000000,1.3593,1.3593,1.3478,1.3478,7453,0
+EDUC.US,D,20080812,000000,1.3792,1.3792,1.3565,1.3565,3881,0
+EDUC.US,D,20080814,000000,1.3904,1.3904,1.3282,1.3282,21906,0
+EDUC.US,D,20080815,000000,1.4557,1.4557,1.3792,1.3792,709,0
+EDUC.US,D,20080818,000000,1.3565,1.3565,1.3565,1.3565,351,0
+EDUC.US,D,20080819,000000,1.3083,1.3424,1.3083,1.3424,8479,0
+EDUC.US,D,20080820,000000,1.3424,1.3478,1.3083,1.3478,2478,0
+EDUC.US,D,20080821,000000,1.3282,1.3792,1.314,1.314,2825,0
+EDUC.US,D,20080822,000000,1.3508,1.3536,1.3508,1.3536,709,0
+EDUC.US,D,20080825,000000,1.4386,1.4386,1.4386,1.4386,351,0
+EDUC.US,D,20080826,000000,1.4386,1.4642,1.4386,1.4642,1413,0
+EDUC.US,D,20080827,000000,1.4075,1.4075,1.3818,1.3991,4939,0
+EDUC.US,D,20080829,000000,1.4021,1.4021,1.3508,1.3508,1825,0
+EDUC.US,D,20080902,000000,1.3226,1.413,1.3168,1.4044,10099,0
+EDUC.US,D,20080904,000000,1.3055,1.3055,1.3055,1.3055,351,0
+EDUC.US,D,20080905,000000,1.4044,1.4044,1.4044,1.4044,1558,0
+EDUC.US,D,20080909,000000,1.4044,1.4075,1.4044,1.4044,13069,0
+EDUC.US,D,20080910,000000,1.3083,1.4472,1.3027,1.3083,5180,0
+EDUC.US,D,20080911,000000,1.3282,1.3282,1.3027,1.3027,9367,0
+EDUC.US,D,20080912,000000,1.3394,1.3846,1.2602,1.3846,20219,0
+EDUC.US,D,20080915,000000,1.3846,1.3846,1.3846,1.3846,351,0
+EDUC.US,D,20080916,000000,1.2518,1.3878,1.2262,1.2773,42862,0
+EDUC.US,D,20080917,000000,1.2206,1.3536,1.1356,1.3282,3962,0
+EDUC.US,D,20080919,000000,1.1498,1.1498,1.1498,1.1498,1595,0
+EDUC.US,D,20080922,000000,1.212,1.2914,1.212,1.2914,1413,0
+EDUC.US,D,20080924,000000,1.3366,1.3394,1.3366,1.3366,1413,0
+EDUC.US,D,20080925,000000,1.2518,1.2518,1.2518,1.2518,4234,0
+EDUC.US,D,20080926,000000,1.2234,1.2262,1.2234,1.2262,1054,0
+EDUC.US,D,20080929,000000,1.1866,1.1866,0.9571,1.0448,8479,0
+EDUC.US,D,20081001,000000,1.1612,1.1612,1.1612,1.1612,23304,0
+EDUC.US,D,20081002,000000,1.1612,1.1612,1.1612,1.1612,35212,0
+EDUC.US,D,20081003,000000,1.1498,1.1498,1.1498,1.1498,5116,0
+EDUC.US,D,20081006,000000,1.1498,1.1498,1.0506,1.0506,84093,0
+EDUC.US,D,20081008,000000,1.0477,1.2008,1.0448,1.0733,12390,0
+EDUC.US,D,20081009,000000,1.1498,1.1498,1.1498,1.1498,11206,0
+EDUC.US,D,20081010,000000,1.0448,1.1411,0.8413,0.9175,7066,0
+EDUC.US,D,20081013,000000,1.0194,1.0194,0.9175,0.9175,14590,0
+EDUC.US,D,20081015,000000,1.0081,1.0081,1.0081,1.0081,3753,0
+EDUC.US,D,20081016,000000,1.0194,1.0194,1.0194,1.0194,3531,0
+EDUC.US,D,20081017,000000,0.9571,1.0223,0.9571,1.0194,1763,0
+EDUC.US,D,20081022,000000,1.028,1.028,1.0194,1.0194,10890,0
+EDUC.US,D,20081027,000000,1.0194,1.0336,0.9742,0.9742,3784,0
+EDUC.US,D,20081029,000000,0.9742,1.0448,0.9742,1.0448,4440,0
+EDUC.US,D,20081030,000000,1.0506,1.2376,0.9203,1.1356,22873,0
+EDUC.US,D,20081104,000000,1.0477,1.1158,1.0477,1.1158,8505,0
+EDUC.US,D,20081106,000000,1.0648,1.0648,1.0307,1.0592,11648,0
+EDUC.US,D,20081111,000000,1.079,1.079,1.079,1.079,351,0
+EDUC.US,D,20081112,000000,1.1186,1.1186,1.0846,1.0846,2485,0
+EDUC.US,D,20081113,000000,1.028,1.028,1.0194,1.0223,1413,0
+EDUC.US,D,20081114,000000,1.0194,1.0194,1.0194,1.0194,1006,0
+EDUC.US,D,20081117,000000,1.0194,1.0194,0.8552,0.9175,26840,0
+EDUC.US,D,20081118,000000,0.8099,0.9571,0.8099,0.8921,11650,0
+EDUC.US,D,20081120,000000,0.9401,0.9401,0.858,0.858,1054,0
+EDUC.US,D,20081121,000000,1.0194,1.0194,0.8325,0.9571,5648,0
+EDUC.US,D,20081124,000000,0.7986,1.1125,0.7986,0.827,1467,0
+EDUC.US,D,20081126,000000,0.9685,0.9685,0.9685,0.9685,351,0
+EDUC.US,D,20081128,000000,0.827,0.9571,0.827,0.9571,5879,0
+EDUC.US,D,20081201,000000,0.7928,0.9571,0.7928,0.8921,11669,0
+EDUC.US,D,20081202,000000,0.9941,0.9941,0.8667,0.9853,14118,0
+EDUC.US,D,20081203,000000,0.9941,1.0194,0.9941,1.0194,8441,0
+EDUC.US,D,20081204,000000,1.1214,1.1214,1.0194,1.0194,36412,0
+EDUC.US,D,20081208,000000,0.9685,1.1328,0.9685,1.1241,7539,0
+EDUC.US,D,20081209,000000,0.9685,1.1782,0.9544,0.9798,5585,0
+EDUC.US,D,20081210,000000,1.144,1.144,1.0817,1.0817,2825,0
+EDUC.US,D,20081211,000000,1.0448,1.0448,1.0422,1.0422,2654,0
+EDUC.US,D,20081212,000000,0.9261,1.0733,0.9233,1.0733,13069,0
+EDUC.US,D,20081215,000000,0.9995,0.9995,0.9261,0.9685,5021,0
+EDUC.US,D,20081216,000000,1.1074,1.1074,0.9261,0.9289,17964,0
+EDUC.US,D,20081217,000000,1.1074,1.1102,0.9827,0.9827,7202,0
+EDUC.US,D,20081218,000000,1.1241,1.1241,0.9884,0.9884,4163,0
+EDUC.US,D,20081219,000000,1.1894,1.2547,0.9884,1.1866,15907,0
+EDUC.US,D,20081222,000000,1.1782,1.1782,0.9884,1.1468,21835,0
+EDUC.US,D,20081229,000000,1.1241,1.1241,1.0111,1.1074,7500,0
+EDUC.US,D,20081230,000000,1.0477,1.0846,0.8778,1.0111,107121,0
+EDUC.US,D,20081231,000000,1.0111,1.144,1.0111,1.0394,11144,0
+EDUC.US,D,20090105,000000,1.1241,1.1241,1.1241,1.1241,610,0
+EDUC.US,D,20090108,000000,1.0535,1.0535,1.0535,1.0535,351,0
+EDUC.US,D,20090112,000000,1.0648,1.0648,0.9771,1.0394,7681,0
+EDUC.US,D,20090115,000000,1.0817,1.0817,1.0817,1.0817,3315,0
+EDUC.US,D,20090116,000000,1.1044,1.1044,1.0959,1.0959,4883,0
+EDUC.US,D,20090122,000000,1.1468,1.1468,1.1214,1.1356,8230,0
+EDUC.US,D,20090123,000000,1.1241,1.1241,1.0563,1.1186,5592,0
+EDUC.US,D,20090126,000000,1.0535,1.1782,1.0535,1.1186,27668,0
+EDUC.US,D,20090202,000000,1.0535,1.0535,0.9203,0.9627,8003,0
+EDUC.US,D,20090203,000000,0.9516,0.9516,0.9516,0.9516,1763,0
+EDUC.US,D,20090204,000000,1.0477,1.0477,0.9401,0.9401,2825,0
+EDUC.US,D,20090206,000000,0.9827,1.0251,0.9827,1.0251,4587,0
+EDUC.US,D,20090210,000000,0.9995,0.9995,0.9995,0.9995,351,0
+EDUC.US,D,20090211,000000,1.1186,1.1186,1.1186,1.1186,1763,0
+EDUC.US,D,20090212,000000,1.0053,1.0053,1.0024,1.0024,709,0
+EDUC.US,D,20090213,000000,1.0139,1.0139,0.9401,0.9742,24932,0
+EDUC.US,D,20090217,000000,1.0506,1.0535,1.0506,1.0535,6870,0
+EDUC.US,D,20090218,000000,0.9261,1.0535,0.9261,1.0535,7444,0
+EDUC.US,D,20090219,000000,1.0506,1.0535,1.0506,1.0535,15013,0
+EDUC.US,D,20090220,000000,0.8893,1.0168,0.8893,1.0111,6363,0
+EDUC.US,D,20090223,000000,1.079,1.079,0.8864,0.9289,17082,0
+EDUC.US,D,20090224,000000,1.0648,1.0648,0.9516,0.9714,4954,0
+EDUC.US,D,20090225,000000,0.9742,0.9742,0.9742,0.9742,351,0
+EDUC.US,D,20090226,000000,0.9853,1.0053,0.9853,1.0053,709,0
+EDUC.US,D,20090302,000000,1.0506,1.0506,0.9941,0.9941,3542,0
+EDUC.US,D,20090303,000000,0.9798,1.0251,0.9685,0.9685,15891,0
+EDUC.US,D,20090304,000000,0.9685,0.9685,0.9431,0.9431,10874,0
+EDUC.US,D,20090305,000000,1.0394,1.0394,0.9401,0.9598,25029,0
+EDUC.US,D,20090306,000000,0.9827,0.9827,0.9544,0.9742,9007,0
+EDUC.US,D,20090309,000000,0.9827,0.9827,0.8695,0.8836,14738,0
+EDUC.US,D,20090310,000000,0.9827,1.0223,0.9005,0.9005,7066,0
+EDUC.US,D,20090311,000000,0.9798,1.0251,0.9798,1.0251,13768,0
+EDUC.US,D,20090312,000000,1.0251,1.0251,1.0251,1.0251,9176,0
+EDUC.US,D,20090318,000000,1.0336,1.0336,1.0251,1.0251,4587,0
+EDUC.US,D,20090319,000000,1.0903,1.0931,1.0336,1.0336,3006,0
+EDUC.US,D,20090320,000000,1.0959,1.0959,1.0959,1.0959,15544,0
+EDUC.US,D,20090324,000000,1.1241,1.1241,1.0307,1.0307,1157,0
+EDUC.US,D,20090326,000000,1.1241,1.1241,1.1186,1.1214,1054,0
+EDUC.US,D,20090327,000000,1.1214,1.1214,1.028,1.028,709,0
+EDUC.US,D,20090331,000000,1.0307,1.0307,1.0307,1.0307,709,0
+EDUC.US,D,20090402,000000,1.0422,1.0422,1.0422,1.0422,3184,0
+EDUC.US,D,20090403,000000,1.1241,1.1241,1.1186,1.1186,1054,0
+EDUC.US,D,20090406,000000,1.0394,1.1581,1.0394,1.1241,10237,0
+EDUC.US,D,20090407,000000,1.2571,1.2571,1.2571,1.2571,709,0
+EDUC.US,D,20090408,000000,1.192,1.192,1.1102,1.1102,709,0
+EDUC.US,D,20090409,000000,1.1386,1.3196,1.0111,1.3196,42505,0
+EDUC.US,D,20090413,000000,1.3226,1.3226,1.0535,1.3055,9850,0
+EDUC.US,D,20090414,000000,1.3339,1.3536,1.1612,1.1979,7066,0
+EDUC.US,D,20090415,000000,1.1498,1.1498,1.1241,1.1356,1054,0
+EDUC.US,D,20090417,000000,1.181,1.181,1.1782,1.1782,2122,0
+EDUC.US,D,20090422,000000,1.1782,1.2149,1.1782,1.192,31483,0
+EDUC.US,D,20090424,000000,1.2857,1.3932,1.2857,1.3932,14700,0
+EDUC.US,D,20090427,000000,1.3762,1.5433,1.3762,1.5123,19863,0
+EDUC.US,D,20090428,000000,1.5263,1.5293,1.4044,1.4044,7911,0
+EDUC.US,D,20090429,000000,1.4161,1.5574,1.4161,1.5574,6703,0
+EDUC.US,D,20090430,000000,1.5574,1.6341,1.5574,1.5999,17973,0
+EDUC.US,D,20090501,000000,1.5151,1.5433,1.3991,1.5433,38079,0
+EDUC.US,D,20090504,000000,1.4472,1.5859,1.413,1.433,14484,0
+EDUC.US,D,20090506,000000,1.5433,1.6962,1.5036,1.5036,20982,0
+EDUC.US,D,20090507,000000,1.5914,1.6112,1.4868,1.5463,6705,0
+EDUC.US,D,20090508,000000,1.6397,1.6423,1.4868,1.4868,4150,0
+EDUC.US,D,20090511,000000,1.498,1.498,1.498,1.498,1054,0
+EDUC.US,D,20090512,000000,1.6992,1.6992,1.6086,1.6142,6053,0
+EDUC.US,D,20090513,000000,1.6142,1.6142,1.5151,1.5151,14819,0
+EDUC.US,D,20090514,000000,1.4868,1.498,1.4868,1.4868,1413,0
+EDUC.US,D,20090515,000000,1.6029,1.6059,1.4499,1.4614,14351,0
+EDUC.US,D,20090518,000000,1.6029,1.6059,1.4868,1.5688,10548,0
+EDUC.US,D,20090519,000000,1.4868,1.4868,1.4868,1.4868,1413,0
+EDUC.US,D,20090520,000000,1.4868,1.5999,1.4472,1.4472,5883,0
+EDUC.US,D,20090521,000000,1.4499,1.5406,1.4499,1.5406,900,0
+EDUC.US,D,20090522,000000,1.5999,1.5999,1.4499,1.5406,4871,0
+EDUC.US,D,20090526,000000,1.4499,1.5406,1.4472,1.4472,9049,0
+EDUC.US,D,20090529,000000,1.4557,1.5433,1.4557,1.5433,3214,0
+EDUC.US,D,20090601,000000,1.4499,1.4526,1.4499,1.4499,2337,0
+EDUC.US,D,20090602,000000,1.4472,1.5151,1.4472,1.5151,11610,0
+EDUC.US,D,20090603,000000,1.4725,1.4725,1.4472,1.4472,1763,0
+EDUC.US,D,20090604,000000,1.5151,1.6482,1.5151,1.6482,7194,0
+EDUC.US,D,20090605,000000,1.5914,1.5914,1.4725,1.552,1420,0
+EDUC.US,D,20090608,000000,1.4642,1.4642,1.4642,1.4642,709,0
+EDUC.US,D,20090610,000000,1.5151,1.5151,1.4499,1.4499,2122,0
+EDUC.US,D,20090612,000000,1.3226,1.3478,1.3226,1.3478,1763,0
+EDUC.US,D,20090616,000000,1.3339,1.3339,1.3339,1.3339,1483,0
+EDUC.US,D,20090617,000000,1.3112,1.5094,1.3112,1.3339,9648,0
+EDUC.US,D,20090619,000000,1.3366,1.3366,1.3366,1.3366,351,0
+EDUC.US,D,20090622,000000,1.4642,1.4642,1.2345,1.4472,9743,0
+EDUC.US,D,20090623,000000,1.4725,1.4725,1.4725,1.4725,3881,0
+EDUC.US,D,20090624,000000,1.266,1.4667,1.2631,1.4667,13216,0
+EDUC.US,D,20090625,000000,1.4044,1.4044,1.4044,1.4044,1763,0
+EDUC.US,D,20090626,000000,1.4725,1.4725,1.4725,1.4725,1608,0
+EDUC.US,D,20090629,000000,1.433,1.433,1.433,1.433,1763,0
+EDUC.US,D,20090702,000000,1.4188,1.433,1.4188,1.433,2478,0
+EDUC.US,D,20090706,000000,1.4044,1.433,1.3394,1.433,20829,0
+EDUC.US,D,20090708,000000,1.4044,1.4044,1.4044,1.4044,2825,0
+EDUC.US,D,20090709,000000,1.433,1.4725,1.433,1.4725,3317,0
+EDUC.US,D,20090710,000000,1.4697,1.4697,1.433,1.433,2122,0
+EDUC.US,D,20090715,000000,1.4725,1.4725,1.4725,1.4725,1054,0
+EDUC.US,D,20090716,000000,1.433,1.433,1.3904,1.3904,12228,0
+EDUC.US,D,20090717,000000,1.4044,1.4044,1.4044,1.4044,2478,0
+EDUC.US,D,20090720,000000,1.3621,1.3621,1.3536,1.3536,2478,0
+EDUC.US,D,20090721,000000,1.4021,1.4044,1.2914,1.4044,11669,0
+EDUC.US,D,20090723,000000,1.266,1.266,1.266,1.266,351,0
+EDUC.US,D,20090724,000000,1.43,1.4472,1.3621,1.3621,22542,0
+EDUC.US,D,20090727,000000,1.3736,1.4044,1.3621,1.3621,9367,0
+EDUC.US,D,20090728,000000,1.28,1.3762,1.28,1.3762,8096,0
+EDUC.US,D,20090729,000000,1.4044,1.4044,1.4044,1.4044,16942,0
+EDUC.US,D,20090730,000000,1.4044,1.4044,1.4044,1.4044,351,0
+EDUC.US,D,20090731,000000,1.4044,1.4044,1.4044,1.4044,0,0
+EDUC.US,D,20090803,000000,1.4044,1.4044,1.4044,1.4044,2122,0
+EDUC.US,D,20090804,000000,1.3478,1.3593,1.3394,1.3394,8650,0
+EDUC.US,D,20090805,000000,1.3762,1.4415,1.3762,1.4415,709,0
+EDUC.US,D,20090806,000000,1.4044,1.4472,1.4044,1.4472,4155,0
+EDUC.US,D,20090807,000000,1.4472,1.4472,1.3932,1.3932,709,0
+EDUC.US,D,20090810,000000,1.4044,1.4044,1.4044,1.4044,709,0
+EDUC.US,D,20090811,000000,1.3366,1.3366,1.3366,1.3366,351,0
+EDUC.US,D,20090812,000000,1.4021,1.4725,1.4021,1.4472,14018,0
+EDUC.US,D,20090813,000000,1.4557,1.4557,1.4472,1.4472,3531,0
+EDUC.US,D,20090814,000000,1.4472,1.4557,1.4472,1.4472,5648,0
+EDUC.US,D,20090817,000000,1.4044,1.4557,1.4044,1.4557,1763,0
+EDUC.US,D,20090818,000000,1.3478,1.4697,1.3478,1.4697,3531,0
+EDUC.US,D,20090819,000000,1.4075,1.4557,1.3649,1.4557,11323,0
+EDUC.US,D,20090820,000000,1.3649,1.3792,1.3649,1.3792,3240,0
+EDUC.US,D,20090821,000000,1.3762,1.43,1.3762,1.3792,4095,0
+EDUC.US,D,20090824,000000,1.3818,1.3818,1.3818,1.3818,1054,0
+EDUC.US,D,20090825,000000,1.3792,1.3792,1.3649,1.3649,3690,0
+EDUC.US,D,20090826,000000,1.3649,1.3649,1.3649,1.3649,1763,0
+EDUC.US,D,20090827,000000,1.3904,1.3904,1.3678,1.3904,4939,0
+EDUC.US,D,20090828,000000,1.4472,1.4472,1.4188,1.4472,4774,0
+EDUC.US,D,20090831,000000,1.4472,1.4725,1.4472,1.4725,13003,0
+EDUC.US,D,20090901,000000,1.4725,1.4725,1.4725,1.4725,2122,0
+EDUC.US,D,20090902,000000,1.433,1.4472,1.3678,1.4472,6367,0
+EDUC.US,D,20090904,000000,1.4583,1.5433,1.413,1.4274,37602,0
+EDUC.US,D,20090908,000000,1.5433,1.5574,1.4188,1.5406,10667,0
+EDUC.US,D,20090909,000000,1.433,1.5574,1.433,1.5574,5295,0
+EDUC.US,D,20090910,000000,1.5887,1.5887,1.5007,1.5007,3240,0
+EDUC.US,D,20090911,000000,1.5632,1.566,1.5574,1.566,1413,0
+EDUC.US,D,20090914,000000,1.5293,1.5574,1.4614,1.5546,9539,0
+EDUC.US,D,20090916,000000,1.4868,1.4868,1.4868,1.4868,1322936,0
+EDUC.US,D,20090917,000000,1.4868,1.5433,1.4868,1.4925,8128,0
+EDUC.US,D,20090918,000000,1.4952,1.4952,1.4044,1.4044,50623,0
+EDUC.US,D,20090921,000000,1.4075,1.5094,1.4075,1.433,17030,0
+EDUC.US,D,20090922,000000,1.4415,1.5151,1.4415,1.4839,6037,0
+EDUC.US,D,20090923,000000,1.4725,1.4725,1.4557,1.4725,9886,0
+EDUC.US,D,20090924,000000,1.4725,1.4725,1.4725,1.4725,5806,0
+EDUC.US,D,20090925,000000,1.4725,1.5151,1.4725,1.5123,10110,0
+EDUC.US,D,20090928,000000,1.5293,1.5378,1.4725,1.4725,7194,0
+EDUC.US,D,20090929,000000,1.5209,1.5209,1.4472,1.4472,1413,0
+EDUC.US,D,20090930,000000,1.4583,1.5293,1.4583,1.5293,16816,0
+EDUC.US,D,20091001,000000,1.4725,1.4725,1.4725,1.4725,3531,0
+EDUC.US,D,20091002,000000,1.4472,1.4895,1.4472,1.4868,3180,0
+EDUC.US,D,20091005,000000,1.4725,1.4725,1.4725,1.4725,709,0
+EDUC.US,D,20091006,000000,1.4725,1.5293,1.4472,1.5293,40127,0
+EDUC.US,D,20091008,000000,1.5293,1.5293,1.4386,1.4725,35333,0
+EDUC.US,D,20091012,000000,1.4725,1.4725,1.4725,1.4725,709,0
+EDUC.US,D,20091013,000000,1.4725,1.4725,1.4725,1.4725,351,0
+EDUC.US,D,20091015,000000,1.4472,1.4472,1.3366,1.3366,20827,0
+EDUC.US,D,20091016,000000,1.3878,1.413,1.3424,1.4102,8664,0
+EDUC.US,D,20091019,000000,1.3478,1.3707,1.3478,1.3565,13605,0
+EDUC.US,D,20091020,000000,1.4245,1.4245,1.4161,1.4161,3504,0
+EDUC.US,D,20091021,000000,1.3818,1.4216,1.3818,1.4216,2478,0
+EDUC.US,D,20091022,000000,1.3904,1.3904,1.3904,1.3904,652,0
+EDUC.US,D,20091023,000000,1.3961,1.4441,1.3904,1.4441,8128,0
+EDUC.US,D,20091026,000000,1.4583,1.4583,1.3932,1.3932,1134,0
+EDUC.US,D,20091027,000000,1.3961,1.4075,1.3961,1.4075,2065,0
+EDUC.US,D,20091028,000000,1.4044,1.4441,1.3932,1.4441,4180,0
+EDUC.US,D,20091029,000000,1.3961,1.4188,1.3904,1.4188,27647,0
+EDUC.US,D,20091030,000000,1.4557,1.4725,1.3991,1.3991,4915,0
+EDUC.US,D,20091102,000000,1.3991,1.4188,1.3621,1.4188,16942,0
+EDUC.US,D,20091103,000000,1.3621,1.3621,1.3621,1.3621,351,0
+EDUC.US,D,20091105,000000,1.4667,1.4667,1.3904,1.4044,31785,0
+EDUC.US,D,20091106,000000,1.4021,1.4697,1.4021,1.4472,13420,0
+EDUC.US,D,20091109,000000,1.4472,1.4472,1.4044,1.4044,12323,0
+EDUC.US,D,20091110,000000,1.4441,1.4441,1.4441,1.4441,6385,0
+EDUC.US,D,20091111,000000,1.4526,1.4697,1.3904,1.433,24303,0
+EDUC.US,D,20091112,000000,1.4441,1.4753,1.43,1.4725,78548,0
+EDUC.US,D,20091113,000000,1.5293,1.5293,1.5293,1.5293,1763,0
+EDUC.US,D,20091116,000000,1.4753,1.5293,1.4725,1.4725,23552,0
+EDUC.US,D,20091118,000000,1.4441,1.5293,1.4441,1.5066,7210,0
+EDUC.US,D,20091120,000000,1.5236,1.5293,1.5236,1.5293,12757,0
+EDUC.US,D,20091124,000000,1.4216,1.5263,1.4216,1.4725,7758,0
+EDUC.US,D,20091127,000000,1.5293,1.5293,1.5293,1.5293,709,0
+EDUC.US,D,20091201,000000,1.4725,1.4725,1.4725,1.4725,3531,0
+EDUC.US,D,20091202,000000,1.5433,1.5574,1.5123,1.5151,5755,0
+EDUC.US,D,20091203,000000,1.5151,1.5293,1.5151,1.5293,8312,0
+EDUC.US,D,20091204,000000,1.5406,1.5406,1.5293,1.5406,10237,0
+EDUC.US,D,20091207,000000,1.5433,1.6625,1.5293,1.6255,15706,0
+EDUC.US,D,20091208,000000,1.6284,1.6423,1.6142,1.6199,16770,0
+EDUC.US,D,20091209,000000,1.5321,1.6737,1.5321,1.6737,18711,0
+EDUC.US,D,20091210,000000,1.6169,1.6849,1.6169,1.6708,15094,0
+EDUC.US,D,20091211,000000,1.6819,1.6819,1.6819,1.6819,1008,0
+EDUC.US,D,20091214,000000,1.6653,1.6819,1.6482,1.6819,5180,0
+EDUC.US,D,20091215,000000,1.6482,1.6791,1.6142,1.6708,13228,0
+EDUC.US,D,20091216,000000,1.6819,1.6819,1.6284,1.6369,2688,0
+EDUC.US,D,20091217,000000,1.6311,1.6423,1.6142,1.6423,7418,0
+EDUC.US,D,20091218,000000,1.6423,1.6849,1.6423,1.6849,3091,0
+EDUC.US,D,20091221,000000,1.6513,1.6513,1.5263,1.5574,14414,0
+EDUC.US,D,20091222,000000,1.5492,1.6423,1.5492,1.6423,1496,0
+EDUC.US,D,20091223,000000,1.6284,1.6284,1.6284,1.6284,49085,0
+EDUC.US,D,20091224,000000,1.6423,1.6708,1.6397,1.6653,6174,0
+EDUC.US,D,20091228,000000,1.6453,1.6992,1.6453,1.6849,36549,0
+EDUC.US,D,20091229,000000,1.6849,1.6849,1.6142,1.6849,5297,0
+EDUC.US,D,20091230,000000,1.6513,1.7134,1.6199,1.6992,29149,0
+EDUC.US,D,20091231,000000,1.6992,1.6992,1.6992,1.6992,351,0
+EDUC.US,D,20100104,000000,1.6737,1.7134,1.6059,1.6142,9886,0
+EDUC.US,D,20100105,000000,1.6311,1.6311,1.5859,1.5999,14734,0
+EDUC.US,D,20100106,000000,1.6284,1.6992,1.5717,1.6169,7772,0
+EDUC.US,D,20100107,000000,1.6564,1.6819,1.6564,1.6819,7679,0
+EDUC.US,D,20100108,000000,1.6513,1.6708,1.6284,1.6708,3613,0
+EDUC.US,D,20100111,000000,1.6849,1.6849,1.6849,1.6849,3473,0
+EDUC.US,D,20100112,000000,1.6311,1.6423,1.5717,1.6311,79251,0
+EDUC.US,D,20100113,000000,1.5887,1.6482,1.5887,1.6482,3609,0
+EDUC.US,D,20100114,000000,1.6397,1.6849,1.6169,1.6791,44808,0
+EDUC.US,D,20100115,000000,1.7669,1.7983,1.6992,1.753,59635,0
+EDUC.US,D,20100119,000000,1.7275,1.753,1.6142,1.7245,17082,0
+EDUC.US,D,20100120,000000,1.7275,1.7275,1.7275,1.7275,506,0
+EDUC.US,D,20100121,000000,1.7019,1.7048,1.6992,1.7048,5648,0
+EDUC.US,D,20100122,000000,1.6284,1.6791,1.5859,1.6791,1957,0
+EDUC.US,D,20100125,000000,1.6849,1.6849,1.6708,1.6849,13535,0
+EDUC.US,D,20100126,000000,1.6992,1.753,1.6708,1.753,32978,0
+EDUC.US,D,20100129,000000,1.6849,1.7388,1.6849,1.6992,11299,0
+EDUC.US,D,20100201,000000,1.7416,1.8349,1.7216,1.7472,18379,0
+EDUC.US,D,20100202,000000,1.8067,1.8094,1.7275,1.7275,9471,0
+EDUC.US,D,20100203,000000,1.7275,1.7275,1.7134,1.7134,2478,0
+EDUC.US,D,20100204,000000,1.7134,1.7416,1.7134,1.7134,6559,0
+EDUC.US,D,20100205,000000,1.7134,1.7304,1.7134,1.7304,709,0
+EDUC.US,D,20100208,000000,1.7134,1.7134,1.7134,1.7134,351,0
+EDUC.US,D,20100209,000000,1.7416,1.7416,1.7275,1.7416,3412,0
+EDUC.US,D,20100210,000000,1.7388,1.7416,1.7388,1.7416,1939,0
+EDUC.US,D,20100211,000000,1.7103,1.7304,1.6992,1.7304,3317,0
+EDUC.US,D,20100216,000000,1.7388,1.7416,1.7275,1.7275,2171,0
+EDUC.US,D,20100217,000000,1.7304,1.7304,1.7275,1.7275,1763,0
+EDUC.US,D,20100218,000000,1.7019,1.7275,1.7019,1.7245,2825,0
+EDUC.US,D,20100219,000000,1.7134,1.7134,1.7134,1.7134,351,0
+EDUC.US,D,20100222,000000,1.7245,1.7275,1.6935,1.6992,27906,0
+EDUC.US,D,20100223,000000,1.7245,1.7245,1.6849,1.6849,1134,0
+EDUC.US,D,20100224,000000,1.753,1.753,1.753,1.753,1763,0
+EDUC.US,D,20100225,000000,1.7275,1.7275,1.7076,1.7275,7983,0
+EDUC.US,D,20100226,000000,1.7134,1.7275,1.7134,1.7275,4122,0
+EDUC.US,D,20100301,000000,1.7275,1.7275,1.7275,1.7275,8227,0
+EDUC.US,D,20100302,000000,1.733,1.7416,1.7275,1.7388,15891,0
+EDUC.US,D,20100303,000000,1.7416,1.7416,1.7275,1.7416,9716,0
+EDUC.US,D,20100304,000000,1.7416,1.7416,1.7304,1.7304,3531,0
+EDUC.US,D,20100305,000000,1.7416,1.7416,1.7416,1.7416,8662,0
+EDUC.US,D,20100308,000000,1.7416,1.753,1.7358,1.7446,12041,0
+EDUC.US,D,20100309,000000,1.753,1.7558,1.7304,1.7304,6635,0
+EDUC.US,D,20100310,000000,1.7275,1.7811,1.7275,1.7669,4939,0
+EDUC.US,D,20100311,000000,1.8323,1.9826,1.7358,1.7388,12004,0
+EDUC.US,D,20100312,000000,1.7842,1.8124,1.7416,1.7416,11982,0
+EDUC.US,D,20100315,000000,1.8409,1.8409,1.8236,1.8323,7550,0
+EDUC.US,D,20100316,000000,1.8378,1.8378,1.7698,1.8266,1595,0
+EDUC.US,D,20100317,000000,1.8266,1.8266,1.7698,1.7698,7132,0
+EDUC.US,D,20100318,000000,1.7983,1.886,1.7499,1.7923,30801,0
+EDUC.US,D,20100319,000000,1.8323,1.8323,1.753,1.7558,7887,0
+EDUC.US,D,20100322,000000,1.7759,1.7759,1.7416,1.7446,31826,0
+EDUC.US,D,20100323,000000,1.7842,1.7842,1.753,1.753,7066,0
+EDUC.US,D,20100324,000000,1.7446,1.7729,1.7416,1.7558,5272,0
+EDUC.US,D,20100325,000000,1.7698,1.7698,1.7446,1.7669,23659,0
+EDUC.US,D,20100326,000000,1.7698,1.7698,1.753,1.7614,10237,0
+EDUC.US,D,20100329,000000,1.753,1.7698,1.753,1.7698,11499,0
+EDUC.US,D,20100401,000000,1.7275,1.7275,1.7275,1.7275,516,0
+EDUC.US,D,20100405,000000,1.7558,1.7558,1.7558,1.7558,1101,0
+EDUC.US,D,20100406,000000,1.7558,1.7698,1.7558,1.7558,6620,0
+EDUC.US,D,20100407,000000,1.7161,1.7698,1.7161,1.7558,3881,0
+EDUC.US,D,20100408,000000,1.7698,1.7698,1.7275,1.7558,26361,0
+EDUC.US,D,20100409,000000,1.7472,1.7698,1.7416,1.7698,20569,0
+EDUC.US,D,20100412,000000,1.7275,1.7558,1.7275,1.7558,8487,0
+EDUC.US,D,20100413,000000,1.7446,1.7446,1.7275,1.7446,4587,0
+EDUC.US,D,20100414,000000,1.7558,1.7558,1.7558,1.7558,1763,0
+EDUC.US,D,20100415,000000,1.7698,1.7923,1.7161,1.7446,8479,0
+EDUC.US,D,20100416,000000,1.7446,1.8094,1.7275,1.7275,10950,0
+EDUC.US,D,20100419,000000,1.8094,1.8094,1.733,1.7558,13914,0
+EDUC.US,D,20100420,000000,1.7446,1.7446,1.7358,1.7446,5375,0
+EDUC.US,D,20100421,000000,1.7446,1.7446,1.733,1.733,9425,0
+EDUC.US,D,20100422,000000,1.7558,1.7558,1.7558,1.7558,1054,0
+EDUC.US,D,20100423,000000,1.7298,1.8104,1.7298,1.7615,25335,0
+EDUC.US,D,20100426,000000,1.7472,1.7698,1.7446,1.7446,6010,0
+EDUC.US,D,20100428,000000,1.7472,1.8012,1.7275,1.7275,43370,0
+EDUC.US,D,20100429,000000,1.7669,1.7669,1.7275,1.7669,19538,0
+EDUC.US,D,20100430,000000,1.7614,1.7669,1.7446,1.7446,2671,0
+EDUC.US,D,20100504,000000,1.7134,1.7669,1.7134,1.7358,6830,0
+EDUC.US,D,20100505,000000,1.7388,1.7388,1.7134,1.7134,2825,0
+EDUC.US,D,20100506,000000,1.7191,1.7191,1.7134,1.7134,3412,0
+EDUC.US,D,20100507,000000,1.7134,1.7669,1.7134,1.7388,6182,0
+EDUC.US,D,20100510,000000,1.7669,1.7669,1.7416,1.7416,5170,0
+EDUC.US,D,20100511,000000,1.7446,1.7446,1.7416,1.7416,34263,0
+EDUC.US,D,20100512,000000,1.7446,1.7446,1.7161,1.7446,10410,0
+EDUC.US,D,20100513,000000,1.7304,1.7446,1.7134,1.7134,10594,0
+EDUC.US,D,20100517,000000,1.7358,1.7446,1.7161,1.7446,1413,0
+EDUC.US,D,20100518,000000,1.7416,1.7446,1.7304,1.7446,9127,0
+EDUC.US,D,20100519,000000,1.7446,1.7698,1.7416,1.7446,15544,0
+EDUC.US,D,20100520,000000,1.7134,1.7191,1.7134,1.7191,9886,0
+EDUC.US,D,20100521,000000,1.7388,1.7446,1.7388,1.7446,13420,0
+EDUC.US,D,20100524,000000,1.7446,1.7446,1.7446,1.7446,20882,0
+EDUC.US,D,20100525,000000,1.7134,1.7698,1.7048,1.7446,4234,0
+EDUC.US,D,20100526,000000,1.7103,1.7446,1.7048,1.7048,17819,0
+EDUC.US,D,20100527,000000,1.7446,1.7446,1.7446,1.7446,3531,0
+EDUC.US,D,20100528,000000,1.7275,1.7358,1.6879,1.6879,39980,0
+EDUC.US,D,20100601,000000,1.6625,1.6625,1.4925,1.5151,140640,0
+EDUC.US,D,20100602,000000,1.5574,1.5574,1.4583,1.5066,23566,0
+EDUC.US,D,20100603,000000,1.5151,1.5574,1.5151,1.5574,9539,0
+EDUC.US,D,20100604,000000,1.5574,1.6397,1.5433,1.5433,2122,0
+EDUC.US,D,20100607,000000,1.5574,1.6112,1.5574,1.5859,4155,0
+EDUC.US,D,20100608,000000,1.6142,1.6142,1.5717,1.5717,2825,0
+EDUC.US,D,20100610,000000,1.6142,1.6142,1.5859,1.5859,1763,0
+EDUC.US,D,20100614,000000,1.5574,1.5574,1.5433,1.5433,1150,0
+EDUC.US,D,20100615,000000,1.5972,1.6142,1.5972,1.5972,33317,0
+EDUC.US,D,20100618,000000,1.5348,1.6142,1.5348,1.6142,9473,0
+EDUC.US,D,20100621,000000,1.6142,1.6255,1.6142,1.6255,3949,0
+EDUC.US,D,20100622,000000,1.6142,1.6142,1.5433,1.5859,1413,0
+EDUC.US,D,20100623,000000,1.5887,1.6284,1.5433,1.5972,15473,0
+EDUC.US,D,20100624,000000,1.5972,1.5972,1.5378,1.5433,19909,0
+EDUC.US,D,20100628,000000,1.5378,1.5574,1.5378,1.5574,2122,0
+EDUC.US,D,20100629,000000,1.5492,1.5717,1.5378,1.5574,20884,0
+EDUC.US,D,20100630,000000,1.5582,1.564,1.5582,1.5615,3982,0
+EDUC.US,D,20100701,000000,1.5574,1.5574,1.4868,1.5151,27401,0
+EDUC.US,D,20100702,000000,1.5574,1.5574,1.5574,1.5574,1595,0
+EDUC.US,D,20100706,000000,1.5293,1.5433,1.5293,1.5433,5648,0
+EDUC.US,D,20100707,000000,1.5433,1.5574,1.5433,1.5574,7832,0
+EDUC.US,D,20100709,000000,1.5574,1.6369,1.5574,1.6199,37709,0
+EDUC.US,D,20100712,000000,1.6284,1.6284,1.6142,1.6142,2478,0
+EDUC.US,D,20100713,000000,1.6255,1.6284,1.6255,1.6255,1763,0
+EDUC.US,D,20100714,000000,1.6284,1.6482,1.58,1.6059,28954,0
+EDUC.US,D,20100715,000000,1.5775,1.5859,1.5775,1.5859,2478,0
+EDUC.US,D,20100716,000000,1.5775,1.5775,1.4667,1.5177,7066,0
+EDUC.US,D,20100719,000000,1.6059,1.6284,1.5036,1.5717,18154,0
+EDUC.US,D,20100720,000000,1.5999,1.6112,1.5999,1.5999,3881,0
+EDUC.US,D,20100721,000000,1.6766,1.6766,1.5177,1.5999,26219,0
+EDUC.US,D,20100722,000000,1.5999,1.6284,1.5999,1.6284,4910,0
+EDUC.US,D,20100723,000000,1.5463,1.5859,1.5433,1.5546,19159,0
+EDUC.US,D,20100726,000000,1.5546,1.583,1.5433,1.583,2753,0
+EDUC.US,D,20100727,000000,1.5433,1.5859,1.5177,1.5177,9886,0
+EDUC.US,D,20100728,000000,1.5775,1.5859,1.5717,1.583,3659,0
+EDUC.US,D,20100729,000000,1.5574,1.5859,1.498,1.5321,6302,0
+EDUC.US,D,20100730,000000,1.5321,1.5321,1.5321,1.5321,889,0
+EDUC.US,D,20100802,000000,1.5177,1.5859,1.5177,1.5293,19068,0
+EDUC.US,D,20100803,000000,1.5293,1.552,1.5293,1.5492,5699,0
+EDUC.US,D,20100804,000000,1.5574,1.6199,1.5546,1.6086,21303,0
+EDUC.US,D,20100805,000000,1.6112,1.6423,1.6112,1.6423,16942,0
+EDUC.US,D,20100806,000000,1.5914,1.6423,1.5914,1.6423,23241,0
+EDUC.US,D,20100809,000000,1.5859,1.6397,1.5859,1.6169,6182,0
+EDUC.US,D,20100810,000000,1.654,1.6564,1.5717,1.6564,19292,0
+EDUC.US,D,20100811,000000,1.5944,1.6564,1.5914,1.6423,7120,0
+EDUC.US,D,20100812,000000,1.5859,1.6564,1.5717,1.5859,10594,0
+EDUC.US,D,20100813,000000,1.6284,1.6819,1.5717,1.6819,8996,0
+EDUC.US,D,20100816,000000,1.58,1.6284,1.5574,1.5605,39541,0
+EDUC.US,D,20100817,000000,1.5972,1.6255,1.5972,1.6255,9325,0
+EDUC.US,D,20100818,000000,1.6397,1.6397,1.6142,1.6142,9275,0
+EDUC.US,D,20100819,000000,1.6284,1.6284,1.6086,1.6086,10237,0
+EDUC.US,D,20100820,000000,1.6482,1.6879,1.5999,1.6369,6472,0
+EDUC.US,D,20100823,000000,1.5859,1.654,1.5859,1.5887,61794,0
+EDUC.US,D,20100824,000000,1.6284,1.6564,1.5717,1.6564,27629,0
+EDUC.US,D,20100825,000000,1.5717,1.5775,1.566,1.5775,4200,0
+EDUC.US,D,20100826,000000,1.6169,1.6169,1.6169,1.6169,10950,0
+EDUC.US,D,20100827,000000,1.6169,1.6169,1.5574,1.5574,3594,0
+EDUC.US,D,20100830,000000,1.5574,1.5574,1.5574,1.5574,1413,0
+EDUC.US,D,20100831,000000,1.6142,1.6171,1.6142,1.6142,2478,0
+EDUC.US,D,20100901,000000,1.6142,1.6423,1.552,1.6311,3928,0
+EDUC.US,D,20100902,000000,1.6284,1.6397,1.6284,1.6397,2177,0
+EDUC.US,D,20100903,000000,1.6564,1.6564,1.6564,1.6564,2478,0
+EDUC.US,D,20100907,000000,1.6564,1.7446,1.6564,1.7275,85849,0
+EDUC.US,D,20100908,000000,1.7388,1.7446,1.6653,1.7388,7832,0
+EDUC.US,D,20100909,000000,1.6992,1.6992,1.5747,1.6199,14439,0
+EDUC.US,D,20100910,000000,1.5887,1.5887,1.5859,1.5859,3531,0
+EDUC.US,D,20100913,000000,1.58,1.7048,1.58,1.6766,3788,0
+EDUC.US,D,20100914,000000,1.7134,1.7161,1.6227,1.6992,9722,0
+EDUC.US,D,20100915,000000,1.7446,1.7446,1.6992,1.7134,7066,0
+EDUC.US,D,20100916,000000,1.6992,1.7446,1.6992,1.6992,13768,0
+EDUC.US,D,20100917,000000,1.7446,1.7446,1.6453,1.6453,15721,0
+EDUC.US,D,20100920,000000,1.733,1.7388,1.6766,1.6766,6359,0
+EDUC.US,D,20100921,000000,1.6849,1.7388,1.6849,1.6992,25069,0
+EDUC.US,D,20100922,000000,1.7275,1.7275,1.7275,1.7275,883,0
+EDUC.US,D,20100923,000000,1.7388,1.7446,1.7019,1.7103,14886,0
+EDUC.US,D,20100924,000000,1.8323,1.8323,1.7416,1.7416,2401,0
+EDUC.US,D,20100927,000000,1.6992,1.7134,1.6992,1.7134,1054,0
+EDUC.US,D,20100929,000000,1.7134,1.7245,1.7134,1.7245,1245,0
+EDUC.US,D,20100930,000000,1.7412,1.7442,1.7412,1.7442,1232,0
+EDUC.US,D,20101001,000000,1.7446,1.7446,1.6992,1.7134,6703,0
+EDUC.US,D,20101004,000000,1.7048,1.7275,1.7048,1.7275,3375,0
+EDUC.US,D,20101005,000000,1.9826,1.9826,1.7275,1.7275,15106,0
+EDUC.US,D,20101006,000000,1.7446,1.7446,1.7134,1.7275,12430,0
+EDUC.US,D,20101007,000000,1.7134,1.7446,1.7134,1.7134,3796,0
+EDUC.US,D,20101011,000000,1.6992,1.6992,1.6992,1.6992,2680,0
+EDUC.US,D,20101012,000000,1.6992,1.6992,1.6992,1.6992,351,0
+EDUC.US,D,20101014,000000,1.7446,1.7446,1.7416,1.7416,4939,0
+EDUC.US,D,20101015,000000,1.7416,1.7416,1.7416,1.7416,4939,0
+EDUC.US,D,20101018,000000,1.7076,1.7275,1.7048,1.7275,8227,0
+EDUC.US,D,20101019,000000,1.7446,1.7446,1.7275,1.7275,3292,0
+EDUC.US,D,20101020,000000,1.7416,1.7416,1.7048,1.7048,4026,0
+EDUC.US,D,20101021,000000,1.7358,1.7358,1.7358,1.7358,2122,0
+EDUC.US,D,20101022,000000,1.7388,1.7446,1.7245,1.7275,6359,0
+EDUC.US,D,20101025,000000,1.7245,1.7446,1.7216,1.7446,14856,0
+EDUC.US,D,20101026,000000,1.7416,1.7446,1.7048,1.7048,2033,0
+EDUC.US,D,20101027,000000,1.7446,1.7446,1.7416,1.7446,19487,0
+EDUC.US,D,20101101,000000,1.7134,1.7134,1.7134,1.7134,1496,0
+EDUC.US,D,20101102,000000,1.8975,1.8975,1.7134,1.8975,15041,0
+EDUC.US,D,20101103,000000,1.7842,1.7842,1.7558,1.7558,3387,0
+EDUC.US,D,20101104,000000,1.753,1.8831,1.753,1.8689,1558,0
+EDUC.US,D,20101105,000000,1.8689,1.8831,1.7275,1.8831,11327,0
+EDUC.US,D,20101108,000000,1.8436,1.8436,1.7923,1.7923,1413,0
+EDUC.US,D,20101109,000000,1.8747,1.8747,1.8747,1.8747,351,0
+EDUC.US,D,20101110,000000,1.8266,1.8266,1.8094,1.8094,709,0
+EDUC.US,D,20101111,000000,1.8975,1.8975,1.8975,1.8975,776,0
+EDUC.US,D,20101112,000000,1.8236,1.8831,1.7983,1.8266,6359,0
+EDUC.US,D,20101115,000000,1.8266,1.8349,1.8266,1.8349,3180,0
+EDUC.US,D,20101116,000000,1.8409,1.9682,1.8378,1.852,17654,0
+EDUC.US,D,20101118,000000,1.8436,1.8436,1.7983,1.7983,1072,0
+EDUC.US,D,20101119,000000,1.7983,1.7983,1.7983,1.7983,2122,0
+EDUC.US,D,20101122,000000,1.8945,1.8945,1.8945,1.8945,1387,0
+EDUC.US,D,20101123,000000,1.7983,1.8124,1.7558,1.8124,5824,0
+EDUC.US,D,20101124,000000,1.8181,1.8181,1.8124,1.8124,1413,0
+EDUC.US,D,20101130,000000,1.7325,1.7845,1.7298,1.7325,2862,0
+EDUC.US,D,20101201,000000,1.8151,1.8945,1.8151,1.8915,7091,0
+EDUC.US,D,20101202,000000,1.8945,1.9709,1.8945,1.8975,52579,0
+EDUC.US,D,20101203,000000,1.8689,1.9709,1.8689,1.9626,18393,0
+EDUC.US,D,20101206,000000,1.9539,1.9626,1.8975,1.9539,58503,0
+EDUC.US,D,20101207,000000,1.9597,1.9597,1.9115,1.9566,26701,0
+EDUC.US,D,20101208,000000,1.9566,1.9566,1.8689,1.8689,2825,0
+EDUC.US,D,20101209,000000,1.8776,1.8831,1.8689,1.8689,7054,0
+EDUC.US,D,20101210,000000,1.8689,1.9031,1.8689,1.872,3383,0
+EDUC.US,D,20101213,000000,1.9566,1.9566,1.9031,1.9031,7778,0
+EDUC.US,D,20101214,000000,1.937,1.937,1.8945,1.9199,4074,0
+EDUC.US,D,20101215,000000,1.9199,1.9229,1.8747,1.9199,10410,0
+EDUC.US,D,20101216,000000,1.897,1.9113,1.897,1.897,4902,0
+EDUC.US,D,20101217,000000,1.9115,1.9229,1.8975,1.9031,9545,0
+EDUC.US,D,20101220,000000,1.9229,1.9256,1.8975,1.8975,8251,0
+EDUC.US,D,20101221,000000,1.9115,1.9199,1.9002,1.9115,252148,0
+EDUC.US,D,20101222,000000,1.9229,1.9229,1.872,1.9115,20045,0
+EDUC.US,D,20101223,000000,1.8975,1.9709,1.8888,1.9682,27726,0
+EDUC.US,D,20101227,000000,1.9826,1.9826,1.8747,1.9709,21134,0
+EDUC.US,D,20101228,000000,1.9709,1.9826,1.8888,1.9455,12361,0
+EDUC.US,D,20101229,000000,1.9442,1.9442,1.8941,1.9265,14437,0
+EDUC.US,D,20101230,000000,1.8941,1.9763,1.8941,1.9763,10065,0
+EDUC.US,D,20101231,000000,1.9658,1.9816,1.9075,1.9413,10826,0
+EDUC.US,D,20110103,000000,1.94,1.94,1.8747,1.9115,6091,0
+EDUC.US,D,20110104,000000,1.9343,1.94,1.8689,1.8689,16645,0
+EDUC.US,D,20110105,000000,1.9002,1.9566,1.9002,1.9455,7772,0
+EDUC.US,D,20110106,000000,1.94,1.94,1.9144,1.9173,1595,0
+EDUC.US,D,20110107,000000,1.8945,1.9173,1.8915,1.8915,2976,0
+EDUC.US,D,20110110,000000,1.872,1.872,1.872,1.872,3085,0
+EDUC.US,D,20110111,000000,1.8776,1.886,1.8776,1.886,709,0
+EDUC.US,D,20110112,000000,1.8805,1.9115,1.8776,1.8888,13521,0
+EDUC.US,D,20110113,000000,1.8915,1.9229,1.8888,1.8888,2718,0
+EDUC.US,D,20110118,000000,1.8767,1.9258,1.8739,1.8739,21049,0
+EDUC.US,D,20110121,000000,1.8776,1.8776,1.8689,1.8689,5443,0
+EDUC.US,D,20110124,000000,1.9256,1.9256,1.9115,1.9115,788,0
+EDUC.US,D,20110125,000000,1.9256,1.9256,1.9256,1.9256,496,0
+EDUC.US,D,20110126,000000,1.9256,1.9256,1.9144,1.9144,4769,0
+EDUC.US,D,20110127,000000,1.8747,1.8747,1.8689,1.8689,6010,0
+EDUC.US,D,20110128,000000,1.8831,1.9199,1.872,1.9199,5412,0
+EDUC.US,D,20110131,000000,1.926,1.926,1.926,1.926,351,0
+EDUC.US,D,20110201,000000,1.9199,1.9256,1.9173,1.9256,3531,0
+EDUC.US,D,20110203,000000,1.9258,1.9258,1.897,1.9258,10768,0
+EDUC.US,D,20110204,000000,1.9256,1.9256,1.9256,1.9256,4587,0
+EDUC.US,D,20110207,000000,1.8975,1.8975,1.8975,1.8975,351,0
+EDUC.US,D,20110208,000000,1.872,1.872,1.872,1.872,709,0
+EDUC.US,D,20110209,000000,1.872,1.8975,1.8409,1.8492,37723,0
+EDUC.US,D,20110210,000000,1.897,1.9113,1.8824,1.8824,3006,0
+EDUC.US,D,20110211,000000,1.9256,1.9256,1.9229,1.9256,4587,0
+EDUC.US,D,20110214,000000,1.9115,1.9115,1.8689,1.8689,12361,0
+EDUC.US,D,20110216,000000,1.9115,1.9256,1.9115,1.9256,6576,0
+EDUC.US,D,20110217,000000,1.852,1.9115,1.8465,1.8689,5648,0
+EDUC.US,D,20110218,000000,1.9028,1.9028,1.9028,1.9028,1763,0
+EDUC.US,D,20110222,000000,1.9031,1.9031,1.8492,1.8689,10006,0
+EDUC.US,D,20110223,000000,1.8747,1.9002,1.8747,1.9002,2825,0
+EDUC.US,D,20110224,000000,1.8805,1.8805,1.8805,1.8805,1054,0
+EDUC.US,D,20110225,000000,1.9028,1.9028,1.9028,1.9028,709,0
+EDUC.US,D,20110228,000000,1.8262,1.8497,1.7702,1.8411,7291,0
+EDUC.US,D,20110301,000000,1.9028,1.9028,1.796,1.8566,6578,0
+EDUC.US,D,20110302,000000,1.8046,1.897,1.8046,1.897,11483,0
+EDUC.US,D,20110303,000000,1.868,1.868,1.8393,1.8421,5192,0
+EDUC.US,D,20110304,000000,1.8624,1.8624,1.8191,1.8566,1939,0
+EDUC.US,D,20110307,000000,1.9546,1.9546,1.8566,1.9258,31699,0
+EDUC.US,D,20110308,000000,1.9258,1.9258,1.8652,1.9199,14619,0
+EDUC.US,D,20110309,000000,1.9432,1.9432,1.9199,1.9316,3192,0
+EDUC.US,D,20110310,000000,1.9258,1.9458,1.8883,1.8883,8668,0
+EDUC.US,D,20110311,000000,1.8739,1.8739,1.8739,1.8739,1245,0
+EDUC.US,D,20110314,000000,1.8883,1.8883,1.8104,1.8393,4223,0
+EDUC.US,D,20110315,000000,1.8278,1.9028,1.8278,1.8393,15051,0
+EDUC.US,D,20110316,000000,1.8566,1.8566,1.8449,1.8449,2167,0
+EDUC.US,D,20110317,000000,1.847,1.8794,1.847,1.8587,12004,0
+EDUC.US,D,20110318,000000,1.8652,1.9028,1.8652,1.8883,2941,0
+EDUC.US,D,20110321,000000,1.8998,1.9028,1.8478,1.8536,5317,0
+EDUC.US,D,20110322,000000,1.8191,1.871,1.8104,1.8104,5553,0
+EDUC.US,D,20110323,000000,1.891,1.8998,1.891,1.8998,932,0
+EDUC.US,D,20110325,000000,1.8104,1.871,1.8104,1.8364,1908,0
+EDUC.US,D,20110328,000000,1.8019,1.8191,1.8019,1.8191,4927,0
+EDUC.US,D,20110329,000000,1.776,1.7874,1.6866,1.7184,111921,0
+EDUC.US,D,20110330,000000,1.8449,1.8449,1.6923,1.7124,11796,0
+EDUC.US,D,20110331,000000,1.7225,1.7289,1.7225,1.7289,27748,0
+EDUC.US,D,20110401,000000,1.7298,1.7298,1.7238,1.7298,3649,0
+EDUC.US,D,20110404,000000,1.7815,1.7815,1.7238,1.7238,8501,0
+EDUC.US,D,20110405,000000,1.7269,1.7269,1.6575,1.6662,12073,0
+EDUC.US,D,20110406,000000,1.6692,1.7156,1.6605,1.7156,5743,0
+EDUC.US,D,20110407,000000,1.6723,1.7442,1.6723,1.7442,164413,0
+EDUC.US,D,20110408,000000,1.7442,1.7442,1.7298,1.7298,1036,0
+EDUC.US,D,20110411,000000,1.7156,1.7156,1.6866,1.6866,1798,0
+EDUC.US,D,20110412,000000,1.6937,1.7144,1.6789,1.7144,15610,0
+EDUC.US,D,20110413,000000,1.7298,1.7298,1.6723,1.6723,16092,0
+EDUC.US,D,20110415,000000,1.7238,1.7269,1.6723,1.6778,14951,0
+EDUC.US,D,20110418,000000,1.6605,1.6605,1.652,1.6575,5747,0
+EDUC.US,D,20110419,000000,1.7156,1.7156,1.652,1.6575,12729,0
+EDUC.US,D,20110421,000000,1.6723,1.6749,1.6575,1.6575,2771,0
+EDUC.US,D,20110425,000000,1.6575,1.6575,1.6461,1.6461,3120,0
+EDUC.US,D,20110426,000000,1.6461,1.6575,1.5999,1.6318,44078,0
+EDUC.US,D,20110427,000000,1.6145,1.6723,1.6145,1.6547,7202,0
+EDUC.US,D,20110428,000000,1.6461,1.6723,1.6461,1.6723,12476,0
+EDUC.US,D,20110429,000000,1.7008,1.7008,1.6733,1.6733,1908,0
+EDUC.US,D,20110502,000000,1.6433,1.6866,1.6287,1.6374,6541,0
+EDUC.US,D,20110503,000000,1.6287,1.6408,1.6287,1.632,21178,0
+EDUC.US,D,20110504,000000,1.6547,1.6547,1.6547,1.6547,2429,0
+EDUC.US,D,20110505,000000,1.6671,1.6732,1.6671,1.6732,3120,0
+EDUC.US,D,20110506,000000,1.6723,1.6723,1.6575,1.6692,1471,0
+EDUC.US,D,20110509,000000,1.6692,1.6692,1.6347,1.652,16963,0
+EDUC.US,D,20110510,000000,1.652,1.6575,1.6433,1.6547,5069,0
+EDUC.US,D,20110511,000000,1.6497,1.6497,1.6497,1.6497,1036,0
+EDUC.US,D,20110512,000000,1.6433,1.6662,1.6433,1.6662,3438,0
+EDUC.US,D,20110513,000000,1.6461,1.7156,1.6461,1.7156,11449,0
+EDUC.US,D,20110516,000000,1.698,1.698,1.6605,1.6636,3447,0
+EDUC.US,D,20110517,000000,1.6749,1.6749,1.6749,1.6749,695,0
+EDUC.US,D,20110519,000000,1.6491,1.6491,1.6433,1.6433,20923,0
+EDUC.US,D,20110520,000000,1.6465,1.6465,1.6465,1.6465,2048,0
+EDUC.US,D,20110523,000000,1.6662,1.6662,1.6605,1.6605,707,0
+EDUC.US,D,20110524,000000,1.6605,1.6749,1.6605,1.6723,7634,0
+EDUC.US,D,20110525,000000,1.6778,1.6778,1.2049,1.528,147382,0
+EDUC.US,D,20110526,000000,1.5653,1.5711,1.528,1.5336,25176,0
+EDUC.US,D,20110527,000000,1.5465,1.564,1.5435,1.564,6616,0
+EDUC.US,D,20110531,000000,1.5876,1.5906,1.5876,1.5906,9025,0
+EDUC.US,D,20110601,000000,1.5965,1.6231,1.5846,1.6231,9371,0
+EDUC.US,D,20110602,000000,1.5846,1.6287,1.5846,1.6287,3120,0
+EDUC.US,D,20110603,000000,1.6231,1.6231,1.6111,1.6111,4473,0
+EDUC.US,D,20110606,000000,1.6142,1.6142,1.5907,1.6024,20071,0
+EDUC.US,D,20110607,000000,1.5698,1.6581,1.564,1.6259,46316,0
+EDUC.US,D,20110608,000000,1.6348,1.6497,1.6348,1.6497,2377,0
+EDUC.US,D,20110609,000000,1.6024,1.6909,1.6024,1.6613,5126,0
+EDUC.US,D,20110610,000000,1.6202,1.6348,1.5786,1.6202,15935,0
+EDUC.US,D,20110613,000000,1.6083,1.6083,1.5615,1.5936,15400,0
+EDUC.US,D,20110614,000000,1.7114,1.7114,1.5582,1.6083,24078,0
+EDUC.US,D,20110615,000000,1.567,1.5818,1.567,1.567,6165,0
+EDUC.US,D,20110616,000000,1.6207,1.6327,1.6207,1.6327,8841,0
+EDUC.US,D,20110617,000000,1.6287,1.6348,1.6202,1.6348,7902,0
+EDUC.US,D,20110620,000000,1.6348,1.6348,1.6202,1.6202,7230,0
+EDUC.US,D,20110621,000000,1.6231,1.6613,1.5615,1.6142,10298,0
+EDUC.US,D,20110622,000000,1.5731,1.6083,1.5731,1.6083,4720,0
+EDUC.US,D,20110623,000000,1.5551,1.5786,1.5551,1.5698,2716,0
+EDUC.US,D,20110624,000000,1.576,1.5995,1.576,1.5818,11204,0
+EDUC.US,D,20110627,000000,1.5877,1.5995,1.5877,1.5995,3802,0
+EDUC.US,D,20110628,000000,1.6054,1.6054,1.5818,1.5965,12900,0
+EDUC.US,D,20110629,000000,1.5877,1.5877,1.5877,1.5877,2124,0
+EDUC.US,D,20110630,000000,1.587,1.587,1.587,1.587,685,0
+EDUC.US,D,20110701,000000,1.5995,1.6111,1.5877,1.6111,5276,0
+EDUC.US,D,20110705,000000,1.6111,1.6111,1.5965,1.5965,3014,0
+EDUC.US,D,20110706,000000,1.6207,1.6207,1.5906,1.5906,10073,0
+EDUC.US,D,20110707,000000,1.5936,1.6202,1.5936,1.6202,7811,0
+EDUC.US,D,20110711,000000,1.6202,1.6202,1.6054,1.6054,2660,0
+EDUC.US,D,20110713,000000,1.6645,1.6645,1.6202,1.6202,4285,0
+EDUC.US,D,20110714,000000,1.6581,1.6613,1.6348,1.6375,1352,0
+EDUC.US,D,20110715,000000,1.6202,1.6497,1.6024,1.6171,23605,0
+EDUC.US,D,20110718,000000,1.6287,1.6287,1.5995,1.6231,19916,0
+EDUC.US,D,20110719,000000,1.6327,1.651,1.6327,1.651,1622,0
+EDUC.US,D,20110720,000000,1.6497,1.6613,1.6231,1.6408,13549,0
+EDUC.US,D,20110721,000000,1.6171,1.6259,1.6171,1.6259,1765,0
+EDUC.US,D,20110722,000000,1.6202,1.6465,1.6171,1.6465,29876,0
+EDUC.US,D,20110725,000000,1.6287,1.6436,1.5907,1.6024,28042,0
+EDUC.US,D,20110726,000000,1.6386,1.6445,1.6057,1.6116,43448,0
+EDUC.US,D,20110727,000000,1.6083,1.6231,1.5877,1.5877,10193,0
+EDUC.US,D,20110728,000000,1.5995,1.6176,1.5756,1.6057,8564,0
+EDUC.US,D,20110729,000000,1.5995,1.6207,1.5756,1.6207,23723,0
+EDUC.US,D,20110801,000000,1.6171,1.6171,1.5786,1.5995,4411,0
+EDUC.US,D,20110803,000000,1.6497,1.6497,1.6142,1.6202,8389,0
+EDUC.US,D,20110804,000000,1.6148,1.6295,1.5756,1.6295,7194,0
+EDUC.US,D,20110805,000000,1.6287,1.6287,1.6202,1.6202,2377,0
+EDUC.US,D,20110808,000000,1.576,1.6202,1.5465,1.5936,36650,0
+EDUC.US,D,20110809,000000,1.5465,1.5698,1.5022,1.514,64878,0
+EDUC.US,D,20110810,000000,1.5698,1.5698,1.5053,1.5053,685,0
+EDUC.US,D,20110811,000000,1.5228,1.5465,1.5022,1.5465,1745,0
+EDUC.US,D,20110815,000000,1.4992,1.5465,1.4992,1.5345,43012,0
+EDUC.US,D,20110816,000000,1.5345,1.5435,1.5345,1.5345,4411,0
+EDUC.US,D,20110818,000000,1.5319,1.5377,1.5022,1.5022,28491,0
+EDUC.US,D,20110822,000000,1.5198,1.5198,1.5198,1.5198,685,0
+EDUC.US,D,20110823,000000,1.4875,1.5081,1.4727,1.4727,55028,0
+EDUC.US,D,20110824,000000,1.4757,1.4992,1.4757,1.4992,3949,0
+EDUC.US,D,20110825,000000,1.5081,1.5846,1.5081,1.5615,1695,0
+EDUC.US,D,20110826,000000,1.479,1.5663,1.479,1.4941,3400,0
+EDUC.US,D,20110829,000000,1.4992,1.5111,1.4992,1.4992,5174,0
+EDUC.US,D,20110831,000000,1.5286,1.5748,1.5286,1.5317,14938,0
+EDUC.US,D,20110901,000000,1.5305,1.5305,1.5305,1.5305,2716,0
+EDUC.US,D,20110902,000000,1.5748,1.5748,1.5748,1.5748,357,0
+EDUC.US,D,20110906,000000,1.5573,1.6778,1.5573,1.5936,13934,0
+EDUC.US,D,20110907,000000,1.6418,1.672,1.6418,1.6631,5839,0
+EDUC.US,D,20110908,000000,1.6477,1.6477,1.6116,1.6116,7023,0
+EDUC.US,D,20110909,000000,1.6025,1.672,1.6025,1.672,6201,0
+EDUC.US,D,20110912,000000,1.6418,1.6477,1.6025,1.6207,5481,0
+EDUC.US,D,20110913,000000,1.6386,1.672,1.6057,1.6658,6201,0
+EDUC.US,D,20110914,000000,1.6386,1.672,1.6057,1.654,8959,0
+EDUC.US,D,20110915,000000,1.6057,1.6565,1.6057,1.6565,1259,0
+EDUC.US,D,20110916,000000,1.6116,1.654,1.6116,1.6295,8001,0
+EDUC.US,D,20110919,000000,1.6295,1.672,1.6295,1.6658,5782,0
+EDUC.US,D,20110922,000000,1.6148,1.6689,1.6116,1.6689,2017,0
+EDUC.US,D,20110923,000000,1.6237,1.6565,1.6237,1.654,3018,0
+EDUC.US,D,20110926,000000,1.6268,1.6268,1.6268,1.6268,1651,0
+EDUC.US,D,20110927,000000,1.6268,1.6268,1.5423,1.5663,15007,0
+EDUC.US,D,20110928,000000,1.5844,1.5995,1.5725,1.5967,7966,0
+EDUC.US,D,20110929,000000,1.5906,1.5967,1.5844,1.5844,10958,0
+EDUC.US,D,20111003,000000,1.5543,1.5995,1.5515,1.5995,16778,0
+EDUC.US,D,20111004,000000,1.5906,1.5906,1.5876,1.5876,998,0
+EDUC.US,D,20111005,000000,1.6477,1.6477,1.6207,1.6207,1056,0
+EDUC.US,D,20111006,000000,1.6025,1.6477,1.6025,1.6418,1013,0
+EDUC.US,D,20111007,000000,1.6176,1.6176,1.5515,1.5844,17356,0
+EDUC.US,D,20111010,000000,1.6327,1.6327,1.6176,1.6176,1796,0
+EDUC.US,D,20111011,000000,1.5634,1.6268,1.5634,1.5756,8959,0
+EDUC.US,D,20111012,000000,1.6327,1.6327,1.6025,1.6025,1327,0
+EDUC.US,D,20111013,000000,1.5663,1.5936,1.5663,1.5693,6289,0
+EDUC.US,D,20111014,000000,1.5363,1.5663,1.5363,1.5663,18474,0
+EDUC.US,D,20111017,000000,1.5663,1.5663,1.5663,1.5663,3659,0
+EDUC.US,D,20111018,000000,1.5693,1.5693,1.5215,1.5215,34154,0
+EDUC.US,D,20111019,000000,1.5485,1.6237,1.5485,1.6057,20510,0
+EDUC.US,D,20111020,000000,1.5573,1.5844,1.5573,1.5815,4976,0
+EDUC.US,D,20111021,000000,1.6237,1.672,1.6237,1.6295,22781,0
+EDUC.US,D,20111024,000000,1.5906,1.6689,1.5906,1.6658,1759,0
+EDUC.US,D,20111025,000000,1.6793,1.6793,1.6733,1.6733,2994,0
+EDUC.US,D,20111026,000000,1.6807,1.6807,1.6565,1.6565,1994,0
+EDUC.US,D,20111027,000000,1.6148,1.6839,1.6148,1.6839,1994,0
+EDUC.US,D,20111028,000000,1.6148,1.654,1.6148,1.6148,1670,0
+EDUC.US,D,20111031,000000,1.6573,1.6608,1.6573,1.6573,2968,0
+EDUC.US,D,20111101,000000,1.6855,1.6855,1.6575,1.6575,3982,0
+EDUC.US,D,20111102,000000,1.6176,1.6418,1.6176,1.6268,9630,0
+EDUC.US,D,20111104,000000,1.6488,1.6518,1.6423,1.6423,1910,0
+EDUC.US,D,20111107,000000,1.6418,1.6565,1.6116,1.6418,22621,0
+EDUC.US,D,20111108,000000,1.654,1.654,1.654,1.654,998,0
+EDUC.US,D,20111109,000000,1.6763,1.6763,1.6148,1.6148,1327,0
+EDUC.US,D,20111111,000000,1.6148,1.6148,1.1447,1.5606,85710,0
+EDUC.US,D,20111114,000000,1.5515,1.6268,1.5515,1.6025,3327,0
+EDUC.US,D,20111115,000000,1.5573,1.5693,1.5515,1.5693,5790,0
+EDUC.US,D,20111116,000000,1.5515,1.5725,1.5515,1.5663,6308,0
+EDUC.US,D,20111118,000000,1.55,1.5624,1.5345,1.5345,1954,0
+EDUC.US,D,20111121,000000,1.5363,1.6268,1.5363,1.5906,4320,0
+EDUC.US,D,20111122,000000,1.6057,1.6057,1.5123,1.5485,5644,0
+EDUC.US,D,20111123,000000,1.5153,1.5663,1.5123,1.5663,4635,0
+EDUC.US,D,20111128,000000,1.5606,1.6116,1.5215,1.5693,11308,0
+EDUC.US,D,20111129,000000,1.5808,1.5808,1.5808,1.5808,1327,0
+EDUC.US,D,20111130,000000,1.5541,1.5801,1.5541,1.5801,1651,0
+EDUC.US,D,20111202,000000,1.5808,1.6055,1.5777,1.6055,8391,0
+EDUC.US,D,20111205,000000,1.6055,1.6116,1.5624,1.6116,14719,0
+EDUC.US,D,20111206,000000,1.593,1.6271,1.5378,1.6116,5456,0
+EDUC.US,D,20111207,000000,1.5992,1.6055,1.5992,1.6055,1597,0
+EDUC.US,D,20111208,000000,1.5558,1.5558,1.5558,1.5558,323,0
+EDUC.US,D,20111209,000000,1.5558,1.6488,1.5558,1.6488,4004,0
+EDUC.US,D,20111212,000000,1.5716,1.587,1.5716,1.5808,2796,0
+EDUC.US,D,20111213,000000,1.63,1.6423,1.5716,1.5716,6571,0
+EDUC.US,D,20111214,000000,1.5594,1.5808,1.5558,1.5808,4865,0
+EDUC.US,D,20111215,000000,1.593,1.5962,1.593,1.5962,1309,0
+EDUC.US,D,20111216,000000,1.6055,1.6333,1.507,1.507,14792,0
+EDUC.US,D,20111219,000000,1.6209,1.6271,1.4729,1.4854,37762,0
+EDUC.US,D,20111220,000000,1.51,1.5286,1.51,1.5286,5188,0
+EDUC.US,D,20111221,000000,1.4945,1.5408,1.4945,1.5408,7926,0
+EDUC.US,D,20111222,000000,1.5253,1.5408,1.5253,1.5408,5679,0
+EDUC.US,D,20111223,000000,1.5408,1.5716,1.5408,1.5408,21390,0
+EDUC.US,D,20111227,000000,1.5408,1.5777,1.5408,1.5408,5240,0
+EDUC.US,D,20111228,000000,1.5408,1.5839,1.4729,1.553,29417,0
+EDUC.US,D,20111229,000000,1.51,1.5471,1.51,1.5253,4818,0
+EDUC.US,D,20111230,000000,1.5704,1.574,1.5284,1.5444,7251,0
+EDUC.US,D,20120103,000000,1.5438,1.587,1.5286,1.5317,6541,0
+EDUC.US,D,20120104,000000,1.587,1.587,1.553,1.553,1943,0
+EDUC.US,D,20120105,000000,1.5558,1.5558,1.516,1.516,2262,0
+EDUC.US,D,20120106,000000,1.5408,1.553,1.5317,1.553,1622,0
+EDUC.US,D,20120109,000000,1.587,1.587,1.5345,1.5345,9004,0
+EDUC.US,D,20120110,000000,1.5378,1.5558,1.5345,1.5345,4548,0
+EDUC.US,D,20120111,000000,1.5345,1.5345,1.4945,1.5221,10901,0
+EDUC.US,D,20120113,000000,1.5345,1.5901,1.5345,1.587,18105,0
+EDUC.US,D,20120117,000000,1.6008,1.6008,1.5408,1.566,7638,0
+EDUC.US,D,20120118,000000,1.516,1.516,1.4822,1.4945,21423,0
+EDUC.US,D,20120119,000000,1.4974,1.51,1.4974,1.51,24010,0
+EDUC.US,D,20120120,000000,1.5408,1.5408,1.479,1.479,12694,0
+EDUC.US,D,20120123,000000,1.4729,1.4729,1.4729,1.4729,647,0
+EDUC.US,D,20120124,000000,1.4729,1.5408,1.4729,1.516,5052,0
+EDUC.US,D,20120125,000000,1.5378,1.5408,1.5378,1.5408,10129,0
+EDUC.US,D,20120126,000000,1.5378,1.5378,1.5221,1.5253,4548,0
+EDUC.US,D,20120127,000000,1.5253,1.5253,1.51,1.516,4219,0
+EDUC.US,D,20120130,000000,1.5131,1.5131,1.51,1.51,647,0
+EDUC.US,D,20120201,000000,1.5378,1.5378,1.4759,1.479,10314,0
+EDUC.US,D,20120202,000000,1.479,1.4884,1.479,1.4822,2262,0
+EDUC.US,D,20120203,000000,1.479,1.4945,1.479,1.4945,7456,0
+EDUC.US,D,20120207,000000,1.4965,1.5408,1.4934,1.5408,2357,0
+EDUC.US,D,20120208,000000,1.4934,1.5408,1.4903,1.4965,27680,0
+EDUC.US,D,20120209,000000,1.5377,1.5377,1.5377,1.5377,3892,0
+EDUC.US,D,20120210,000000,1.5037,1.5037,1.4759,1.4884,20839,0
+EDUC.US,D,20120213,000000,1.479,1.4854,1.4638,1.479,36252,0
+EDUC.US,D,20120214,000000,1.5378,1.5378,1.4854,1.4854,2262,0
+EDUC.US,D,20120215,000000,1.479,1.479,1.479,1.479,9179,0
+EDUC.US,D,20120216,000000,1.4699,1.4884,1.4638,1.4638,8441,0
+EDUC.US,D,20120217,000000,1.5248,1.5248,1.5248,1.5248,323,0
+EDUC.US,D,20120221,000000,1.5317,1.5378,1.4884,1.5037,12687,0
+EDUC.US,D,20120222,000000,1.4997,1.5091,1.4934,1.5091,16175,0
+EDUC.US,D,20120223,000000,1.51,1.5378,1.5037,1.51,14381,0
+EDUC.US,D,20120224,000000,1.4965,1.5091,1.4965,1.5091,14411,0
+EDUC.US,D,20120227,000000,1.5378,1.5378,1.4884,1.5345,2195,0
+EDUC.US,D,20120228,000000,1.5091,1.5091,1.5091,1.5091,2925,0
+EDUC.US,D,20120229,000000,1.5089,1.538,1.5089,1.5284,7136,0
+EDUC.US,D,20120301,000000,1.5248,1.5408,1.5248,1.5377,5983,0
+EDUC.US,D,20120302,000000,1.4965,1.5408,1.4965,1.5408,9860,0
+EDUC.US,D,20120305,000000,1.5564,1.5564,1.5248,1.5248,44589,0
+EDUC.US,D,20120306,000000,1.5091,1.5438,1.5091,1.5408,15262,0
+EDUC.US,D,20120307,000000,1.5629,1.5786,1.5599,1.5629,11870,0
+EDUC.US,D,20120309,000000,1.5691,1.5691,1.5344,1.5599,8244,0
+EDUC.US,D,20120312,000000,1.5691,1.5786,1.5599,1.5629,41272,0
+EDUC.US,D,20120313,000000,1.5691,1.5786,1.5377,1.5691,6378,0
+EDUC.US,D,20120315,000000,1.5438,1.5629,1.5438,1.5599,7601,0
+EDUC.US,D,20120316,000000,1.5472,1.5723,1.5408,1.5408,17698,0
+EDUC.US,D,20120319,000000,1.5377,1.5472,1.5344,1.5344,3157,0
+EDUC.US,D,20120320,000000,1.5344,1.5438,1.5344,1.5344,2538,0
+EDUC.US,D,20120321,000000,1.5344,1.5472,1.5344,1.5472,6095,0
+EDUC.US,D,20120322,000000,1.5472,1.5629,1.5315,1.5629,5672,0
+EDUC.US,D,20120323,000000,1.5629,1.5629,1.5629,1.5629,788,0
+EDUC.US,D,20120326,000000,1.5125,1.5629,1.5125,1.5564,4436,0
+EDUC.US,D,20120327,000000,1.5629,1.5723,1.5629,1.5723,3163,0
+EDUC.US,D,20120329,000000,1.5723,1.5723,1.4997,1.5629,9392,0
+EDUC.US,D,20120330,000000,1.5511,1.5704,1.5511,1.564,2852,0
+EDUC.US,D,20120402,000000,1.5315,1.5599,1.5061,1.5061,14255,0
+EDUC.US,D,20120403,000000,1.5248,1.5248,1.4682,1.4934,32838,0
+EDUC.US,D,20120404,000000,1.5061,1.5061,1.4965,1.4965,1209,0
+EDUC.US,D,20120405,000000,1.4965,1.5377,1.4965,1.5377,1263,0
+EDUC.US,D,20120409,000000,1.5186,1.5438,1.4364,1.5315,19710,0
+EDUC.US,D,20120410,000000,1.5377,1.5564,1.4587,1.4997,23333,0
+EDUC.US,D,20120411,000000,1.4965,1.5125,1.4777,1.5125,9325,0
+EDUC.US,D,20120412,000000,1.4839,1.5027,1.4716,1.4997,10452,0
+EDUC.US,D,20120413,000000,1.5061,1.5061,1.4651,1.4651,7047,0
+EDUC.US,D,20120416,000000,1.4651,1.4651,1.3009,1.4398,21676,0
+EDUC.US,D,20120417,000000,1.3954,1.4587,1.3954,1.4587,4978,0
+EDUC.US,D,20120418,000000,1.4557,1.4557,1.4272,1.4522,53086,0
+EDUC.US,D,20120420,000000,1.4839,1.4839,1.3829,1.3829,10759,0
+EDUC.US,D,20120423,000000,1.3829,1.3829,1.3736,1.3829,6668,0
+EDUC.US,D,20120424,000000,1.4209,1.4777,1.4209,1.4587,4365,0
+EDUC.US,D,20120425,000000,1.4806,1.4839,1.4806,1.4839,9808,0
+EDUC.US,D,20120426,000000,1.4461,1.5472,1.4209,1.5344,37566,0
+EDUC.US,D,20120427,000000,1.4839,1.5155,1.4557,1.5125,6653,0
+EDUC.US,D,20120430,000000,1.4991,1.5089,1.4568,1.4568,19764,0
+EDUC.US,D,20120501,000000,1.4461,1.4461,1.4461,1.4461,479,0
+EDUC.US,D,20120502,000000,1.4272,1.4272,1.4209,1.4209,2190,0
+EDUC.US,D,20120503,000000,1.5629,1.5629,1.5155,1.5155,32639,0
+EDUC.US,D,20120504,000000,1.5629,1.5629,1.5027,1.5155,43526,0
+EDUC.US,D,20120507,000000,1.5155,1.5155,1.5155,1.5155,6322,0
+EDUC.US,D,20120508,000000,1.5125,1.5155,1.4522,1.5155,5495,0
+EDUC.US,D,20120509,000000,1.5091,1.5155,1.4209,1.5155,5477,0
+EDUC.US,D,20120510,000000,1.4666,1.4666,1.392,1.4245,7756,0
+EDUC.US,D,20120514,000000,1.4144,1.4301,1.4048,1.4209,7935,0
+EDUC.US,D,20120515,000000,1.4301,1.4301,1.4209,1.4209,2059,0
+EDUC.US,D,20120516,000000,1.4209,1.4839,1.4048,1.4239,20644,0
+EDUC.US,D,20120517,000000,1.4492,1.4522,1.4492,1.4522,629,0
+EDUC.US,D,20120521,000000,1.4301,1.4301,1.3418,1.3418,24340,0
+EDUC.US,D,20120522,000000,1.4144,1.4209,1.3418,1.4209,4755,0
+EDUC.US,D,20120523,000000,1.364,1.4174,1.364,1.4174,3126,0
+EDUC.US,D,20120524,000000,1.4083,1.4083,1.4083,1.4083,629,0
+EDUC.US,D,20120525,000000,1.4209,1.4806,1.4209,1.4682,17760,0
+EDUC.US,D,20120529,000000,1.4522,1.4682,1.3893,1.4522,6653,0
+EDUC.US,D,20120530,000000,1.4021,1.4806,1.4021,1.4272,20970,0
+EDUC.US,D,20120531,000000,1.4148,1.4148,1.3594,1.392,8475,0
+EDUC.US,D,20120601,000000,1.4048,1.4957,1.3952,1.4635,12687,0
+EDUC.US,D,20120604,000000,1.4716,1.4903,1.4239,1.4239,14823,0
+EDUC.US,D,20120605,000000,1.4473,1.473,1.392,1.4245,20638,0
+EDUC.US,D,20120606,000000,1.4957,1.4957,1.3563,1.4148,48798,0
+EDUC.US,D,20120607,000000,1.389,1.389,1.3594,1.3594,5525,0
+EDUC.US,D,20120608,000000,1.3821,1.4148,1.3563,1.3693,49870,0
+EDUC.US,D,20120611,000000,1.392,1.4635,1.3563,1.389,29182,0
+EDUC.US,D,20120612,000000,1.4307,1.4408,1.4021,1.4048,6299,0
+EDUC.US,D,20120613,000000,1.3497,1.4083,1.2588,1.3628,12609,0
+EDUC.US,D,20120614,000000,1.392,1.4083,1.3467,1.4021,3518,0
+EDUC.US,D,20120615,000000,1.3952,1.434,1.3693,1.434,18496,0
+EDUC.US,D,20120619,000000,1.4245,1.4277,1.3952,1.4245,35381,0
+EDUC.US,D,20120620,000000,1.4113,1.4113,1.4113,1.4113,3692,0
+EDUC.US,D,20120621,000000,1.3952,1.4083,1.3952,1.4083,776,0
+EDUC.US,D,20120622,000000,1.4083,1.4113,1.4083,1.4083,6521,0
+EDUC.US,D,20120625,000000,1.4113,1.4113,1.2948,1.2948,5796,0
+EDUC.US,D,20120626,000000,1.2979,1.4048,1.2979,1.3854,35900,0
+EDUC.US,D,20120627,000000,1.3628,1.3628,1.3628,1.3628,921,0
+EDUC.US,D,20120628,000000,1.3628,1.3659,1.2719,1.2719,14222,0
+EDUC.US,D,20120629,000000,1.285,1.3744,1.285,1.3117,8335,0
+EDUC.US,D,20120702,000000,1.2979,1.3304,1.2979,1.3304,1844,0
+EDUC.US,D,20120703,000000,1.3013,1.3143,1.285,1.3076,19635,0
+EDUC.US,D,20120705,000000,1.2882,1.3076,1.2588,1.3076,24060,0
+EDUC.US,D,20120706,000000,1.2719,1.3659,1.2719,1.2915,18799,0
+EDUC.US,D,20120709,000000,1.2979,1.2979,1.2979,1.2979,2155,0
+EDUC.US,D,20120710,000000,1.2979,1.3108,1.2979,1.3044,8384,0
+EDUC.US,D,20120711,000000,1.3013,1.3143,1.3013,1.3143,6578,0
+EDUC.US,D,20120712,000000,1.3304,1.3467,1.3304,1.3467,8631,0
+EDUC.US,D,20120713,000000,1.3628,1.3628,1.3207,1.3207,4623,0
+EDUC.US,D,20120716,000000,1.3143,1.3143,1.2719,1.2915,4623,0
+EDUC.US,D,20120717,000000,1.3061,1.3304,1.3061,1.3304,3078,0
+EDUC.US,D,20120718,000000,1.3013,1.3304,1.2816,1.3292,8519,0
+EDUC.US,D,20120719,000000,1.285,1.2979,1.2816,1.2979,10683,0
+EDUC.US,D,20120720,000000,1.3013,1.3013,1.3013,1.3013,928,0
+EDUC.US,D,20120723,000000,1.3076,1.3143,1.2979,1.2979,10705,0
+EDUC.US,D,20120724,000000,1.285,1.2979,1.2588,1.2979,5153,0
+EDUC.US,D,20120725,000000,1.2979,1.3304,1.2979,1.2979,18290,0
+EDUC.US,D,20120726,000000,1.2979,1.3725,1.2816,1.2915,31717,0
+EDUC.US,D,20120727,000000,1.3044,1.3594,1.2979,1.3594,12638,0
+EDUC.US,D,20120730,000000,1.3628,1.3628,1.2686,1.2686,12585,0
+EDUC.US,D,20120731,000000,1.2686,1.3304,1.2686,1.2979,27737,0
+EDUC.US,D,20120801,000000,1.3076,1.3792,1.2588,1.2915,45603,0
+EDUC.US,D,20120802,000000,1.2915,1.2915,1.2915,1.2915,2536,0
+EDUC.US,D,20120803,000000,1.3076,1.3207,1.2816,1.2816,15473,0
+EDUC.US,D,20120806,000000,1.3044,1.3174,1.2979,1.2979,6768,0
+EDUC.US,D,20120807,000000,1.2882,1.3628,1.2816,1.3628,19408,0
+EDUC.US,D,20120808,000000,1.3594,1.3594,1.2882,1.2882,33956,0
+EDUC.US,D,20120809,000000,1.2979,1.2979,1.2882,1.2979,8544,0
+EDUC.US,D,20120810,000000,1.2915,1.3044,1.2719,1.2979,8571,0
+EDUC.US,D,20120813,000000,1.2979,1.2979,1.2979,1.2979,29890,0
+EDUC.US,D,20120814,000000,1.3143,1.3143,1.2816,1.2837,18496,0
+EDUC.US,D,20120815,000000,1.2979,1.2979,1.285,1.285,9000,0
+EDUC.US,D,20120816,000000,1.2979,1.3304,1.2816,1.2979,38213,0
+EDUC.US,D,20120817,000000,1.285,1.2979,1.2168,1.2979,12453,0
+EDUC.US,D,20120820,000000,1.2751,1.2979,1.2751,1.2979,9475,0
+EDUC.US,D,20120821,000000,1.2882,1.2979,1.2751,1.2816,8996,0
+EDUC.US,D,20120822,000000,1.2816,1.2855,1.266,1.2855,14226,0
+EDUC.US,D,20120823,000000,1.2979,1.2979,1.233,1.2686,36334,0
+EDUC.US,D,20120824,000000,1.2623,1.2623,1.2203,1.25,9769,0
+EDUC.US,D,20120827,000000,1.2751,1.2751,1.2751,1.2751,6167,0
+EDUC.US,D,20120828,000000,1.2557,1.3143,1.2457,1.2915,11025,0
+EDUC.US,D,20120829,000000,1.285,1.285,1.2816,1.2816,1847,0
+EDUC.US,D,20120830,000000,1.285,1.285,1.2816,1.2816,1483,0
+EDUC.US,D,20120904,000000,1.2719,1.2915,1.2719,1.2915,10091,0
+EDUC.US,D,20120905,000000,1.2979,1.2979,1.2557,1.2979,21138,0
+EDUC.US,D,20120906,000000,1.3013,1.3013,1.285,1.285,15033,0
+EDUC.US,D,20120907,000000,1.2816,1.2979,1.2816,1.2931,14832,0
+EDUC.US,D,20120910,000000,1.2979,1.3594,1.2916,1.3301,205993,0
+EDUC.US,D,20120911,000000,1.3467,1.3628,1.34,1.34,56263,0
+EDUC.US,D,20120912,000000,1.3569,1.4203,1.3301,1.3367,29994,0
+EDUC.US,D,20120913,000000,1.34,1.34,1.32,1.34,13916,0
+EDUC.US,D,20120914,000000,1.3066,1.3501,1.3034,1.3367,16698,0
+EDUC.US,D,20120917,000000,1.3001,1.3435,1.3001,1.3135,19448,0
+EDUC.US,D,20120918,000000,1.3268,1.3367,1.2866,1.2866,34896,0
+EDUC.US,D,20120919,000000,1.2966,1.3335,1.2931,1.2966,30627,0
+EDUC.US,D,20120920,000000,1.2866,1.3328,1.2866,1.3254,10964,0
+EDUC.US,D,20120921,000000,1.3335,1.3335,1.29,1.3233,24641,0
+EDUC.US,D,20120924,000000,1.3268,1.3335,1.3001,1.3001,12073,0
+EDUC.US,D,20120925,000000,1.3066,1.3367,1.3066,1.3301,4204,0
+EDUC.US,D,20120926,000000,1.3201,1.3201,1.3078,1.3146,2812,0
+EDUC.US,D,20120927,000000,1.32,1.32,1.2966,1.3001,11471,0
+EDUC.US,D,20120928,000000,1.3001,1.3001,1.3001,1.3001,297,0
+EDUC.US,D,20121001,000000,1.3135,1.32,1.2966,1.32,19556,0
+EDUC.US,D,20121002,000000,1.32,1.32,1.3009,1.3098,6342,0
+EDUC.US,D,20121003,000000,1.3001,1.3233,1.3001,1.3114,12232,0
+EDUC.US,D,20121004,000000,1.3098,1.3435,1.3001,1.3001,7877,0
+EDUC.US,D,20121005,000000,1.32,1.35,1.3002,1.3002,16890,0
+EDUC.US,D,20121008,000000,1.32,1.3233,1.3135,1.3233,7185,0
+EDUC.US,D,20121010,000000,1.3268,1.3335,1.32,1.3335,7097,0
+EDUC.US,D,20121011,000000,1.3367,1.3367,1.3367,1.3367,26929,0
+EDUC.US,D,20121012,000000,1.3367,1.3367,1.3335,1.3367,2996,0
+EDUC.US,D,20121015,000000,1.3367,1.3367,1.3301,1.332,10041,0
+EDUC.US,D,20121016,000000,1.3367,1.3367,1.3233,1.3233,6705,0
+EDUC.US,D,20121018,000000,1.3367,1.3501,1.3288,1.3367,26125,0
+EDUC.US,D,20121019,000000,1.3367,1.3421,1.3301,1.3367,8879,0
+EDUC.US,D,20121022,000000,1.3435,1.3435,1.3001,1.3335,34416,0
+EDUC.US,D,20121023,000000,1.3098,1.336,1.3034,1.3034,8081,0
+EDUC.US,D,20121024,000000,1.3109,1.3367,1.3109,1.3362,3343,0
+EDUC.US,D,20121025,000000,1.32,1.3435,1.32,1.32,10507,0
+EDUC.US,D,20121026,000000,1.3167,1.35,1.3135,1.35,9010,0
+EDUC.US,D,20121031,000000,1.3268,1.3367,1.2966,1.32,13674,0
+EDUC.US,D,20121101,000000,1.3301,1.3367,1.3098,1.3301,5518,0
+EDUC.US,D,20121102,000000,1.3367,1.3468,1.3167,1.3435,21549,0
+EDUC.US,D,20121105,000000,1.3233,1.3501,1.3233,1.3468,7063,0
+EDUC.US,D,20121106,000000,1.3167,1.3168,1.3135,1.3135,7689,0
+EDUC.US,D,20121107,000000,1.3034,1.3098,1.3034,1.3098,8900,0
+EDUC.US,D,20121108,000000,1.3098,1.3268,1.3066,1.3066,11072,0
+EDUC.US,D,20121112,000000,1.3301,1.3301,1.3267,1.3268,11016,0
+EDUC.US,D,20121113,000000,1.3234,1.3335,1.3234,1.3234,1639,0
+EDUC.US,D,20121114,000000,1.3233,1.3243,1.32,1.32,7629,0
+EDUC.US,D,20121115,000000,1.32,1.32,1.2531,1.2667,38705,0
+EDUC.US,D,20121116,000000,1.2866,1.2866,1.2866,1.2866,3590,0
+EDUC.US,D,20121119,000000,1.3034,1.3098,1.2988,1.3098,13199,0
+EDUC.US,D,20121120,000000,1.3167,1.3167,1.3066,1.3098,2488,0
+EDUC.US,D,20121121,000000,1.3167,1.3167,1.3135,1.3135,5989,0
+EDUC.US,D,20121123,000000,1.3167,1.32,1.3163,1.3163,3590,0
+EDUC.US,D,20121126,000000,1.3098,1.3167,1.3098,1.3098,11972,0
+EDUC.US,D,20121127,000000,1.32,1.32,1.3098,1.3098,7702,0
+EDUC.US,D,20121128,000000,1.3098,1.3098,1.2931,1.2966,24298,0
+EDUC.US,D,20121129,000000,1.3001,1.32,1.2966,1.32,8128,0
+EDUC.US,D,20121130,000000,1.3066,1.3066,1.2866,1.29,18375,0
+EDUC.US,D,20121203,000000,1.32,1.3535,1.32,1.3535,34248,0
+EDUC.US,D,20121204,000000,1.3535,1.3535,1.3233,1.3234,19177,0
+EDUC.US,D,20121205,000000,1.3435,1.3435,1.3367,1.3367,14353,0
+EDUC.US,D,20121206,000000,1.3268,1.3367,1.3233,1.3233,27824,0
+EDUC.US,D,20121207,000000,1.32,1.3703,1.32,1.3435,14868,0
+EDUC.US,D,20121210,000000,1.3535,1.3535,1.3301,1.3367,11817,0
+EDUC.US,D,20121211,000000,1.3871,1.3871,1.32,1.3367,47135,0
+EDUC.US,D,20121212,000000,1.3782,1.4161,1.3195,1.4161,35558,0
+EDUC.US,D,20121213,000000,1.3919,1.4194,1.3918,1.4194,20750,0
+EDUC.US,D,20121214,000000,1.3989,1.3989,1.3091,1.3282,42497,0
+EDUC.US,D,20121217,000000,1.3505,1.3782,1.3333,1.3541,27186,0
+EDUC.US,D,20121218,000000,1.3711,1.3747,1.3127,1.3195,20934,0
+EDUC.US,D,20121219,000000,1.3333,1.3747,1.3333,1.3747,6679,0
+EDUC.US,D,20121220,000000,1.3472,1.3677,1.3472,1.3609,1457,0
+EDUC.US,D,20121221,000000,1.3747,1.3815,1.3367,1.3815,15181,0
+EDUC.US,D,20121224,000000,1.3918,1.3953,1.3627,1.3925,13577,0
+EDUC.US,D,20121226,000000,1.3677,1.3677,1.3365,1.3438,35203,0
+EDUC.US,D,20121227,000000,1.3438,1.3438,1.3091,1.3091,25716,0
+EDUC.US,D,20121228,000000,1.3091,1.3711,1.3091,1.3331,22960,0
+EDUC.US,D,20121231,000000,1.3127,1.3677,1.3059,1.3127,26800,0
+EDUC.US,D,20130102,000000,1.3677,1.3782,1.323,1.323,35710,0
+EDUC.US,D,20130103,000000,1.3298,1.3505,1.3298,1.3505,41437,0
+EDUC.US,D,20130104,000000,1.3505,1.3505,1.3438,1.3472,5223,0
+EDUC.US,D,20130107,000000,1.3505,1.3505,1.3505,1.3505,5654,0
+EDUC.US,D,20130108,000000,1.3438,1.3438,1.3438,1.3438,2909,0
+EDUC.US,D,20130109,000000,1.3505,1.3677,1.3298,1.3642,14529,0
+EDUC.US,D,20130110,000000,1.3472,1.3711,1.3438,1.3711,11623,0
+EDUC.US,D,20130111,000000,1.3711,1.3747,1.3533,1.3747,9241,0
+EDUC.US,D,20130114,000000,1.3747,1.3782,1.3747,1.3782,4960,0
+EDUC.US,D,20130115,000000,1.3711,1.3711,1.3438,1.3438,585,0
+EDUC.US,D,20130116,000000,1.3609,1.3782,1.3438,1.3643,14916,0
+EDUC.US,D,20130117,000000,1.3782,1.3782,1.3782,1.3782,5802,0
+EDUC.US,D,20130118,000000,1.3643,1.3782,1.3367,1.3367,5485,0
+EDUC.US,D,20130122,000000,1.3333,1.3677,1.3333,1.3438,2901,0
+EDUC.US,D,20130123,000000,1.3541,1.3747,1.3298,1.3711,25195,0
+EDUC.US,D,20130124,000000,1.3609,1.3747,1.3609,1.3747,5223,0
+EDUC.US,D,20130125,000000,1.3367,1.3711,1.3367,1.3472,17413,0
+EDUC.US,D,20130128,000000,1.3553,1.3609,1.3333,1.3333,29468,0
+EDUC.US,D,20130129,000000,1.3401,1.3711,1.3334,1.3401,6138,0
+EDUC.US,D,20130130,000000,1.3367,1.3711,1.3367,1.3368,9907,0
+EDUC.US,D,20130131,000000,1.3747,1.3747,1.3367,1.3609,49833,0
+EDUC.US,D,20130201,000000,1.3711,1.3711,1.3298,1.3298,30933,0
+EDUC.US,D,20130204,000000,1.3438,1.3677,1.3367,1.3472,19884,0
+EDUC.US,D,20130205,000000,1.3609,1.3609,1.3394,1.3401,31197,0
+EDUC.US,D,20130206,000000,1.3333,1.3367,1.3264,1.3334,8417,0
+EDUC.US,D,20130207,000000,1.3264,1.3438,1.3264,1.3438,24670,0
+EDUC.US,D,20130208,000000,1.3541,1.3541,1.3401,1.3541,14639,0
+EDUC.US,D,20130211,000000,1.3438,1.3472,1.3298,1.3298,26635,0
+EDUC.US,D,20130212,000000,1.3438,1.3711,1.3264,1.328,28698,0
+EDUC.US,D,20130213,000000,1.3438,1.3438,1.3264,1.3264,6691,0
+EDUC.US,D,20130214,000000,1.3481,1.3481,1.334,1.334,874,0
+EDUC.US,D,20130215,000000,1.3438,1.3438,1.3091,1.3367,69607,0
+EDUC.US,D,20130219,000000,1.3264,1.3459,1.3161,1.3264,28355,0
+EDUC.US,D,20130220,000000,1.323,1.3437,1.323,1.3437,6529,0
+EDUC.US,D,20130221,000000,1.3438,1.3438,1.3298,1.3298,2613,0
+EDUC.US,D,20130222,000000,1.3429,1.3429,1.3367,1.3374,4314,0
+EDUC.US,D,20130225,000000,1.3438,1.3541,1.3393,1.3505,45428,0
+EDUC.US,D,20130226,000000,1.3505,1.3541,1.3472,1.3533,17110,0
+EDUC.US,D,20130227,000000,1.3494,1.3505,1.3264,1.3427,15763,0
+EDUC.US,D,20130228,000000,1.3472,1.3472,1.3374,1.3472,5315,0
+EDUC.US,D,20130301,000000,1.323,1.3367,1.323,1.3361,30025,0
+EDUC.US,D,20130304,000000,1.3505,1.3505,1.3367,1.3472,37127,0
+EDUC.US,D,20130305,000000,1.3401,1.3505,1.3161,1.3367,35676,0
+EDUC.US,D,20130306,000000,1.3505,1.3541,1.3367,1.3438,22645,0
+EDUC.US,D,20130307,000000,1.3541,1.3677,1.3438,1.3609,58667,0
+EDUC.US,D,20130308,000000,1.3711,1.3711,1.3264,1.3264,25869,0
+EDUC.US,D,20130311,000000,1.3782,1.3782,1.3298,1.3367,50524,0
+EDUC.US,D,20130312,000000,1.3264,1.3438,1.3264,1.3333,11938,0
+EDUC.US,D,20130313,000000,1.3509,1.372,1.3509,1.372,29564,0
+EDUC.US,D,20130314,000000,1.3649,1.3825,1.3368,1.3825,17487,0
+EDUC.US,D,20130315,000000,1.3895,1.4038,1.3544,1.372,24020,0
+EDUC.US,D,20130318,000000,1.3707,1.3707,1.3544,1.3544,16731,0
+EDUC.US,D,20130319,000000,1.3473,1.3544,1.3333,1.3544,17323,0
+EDUC.US,D,20130320,000000,1.3544,1.3544,1.3368,1.3539,3810,0
+EDUC.US,D,20130322,000000,1.3544,1.3544,1.3228,1.3228,41153,0
+EDUC.US,D,20130325,000000,1.3298,1.3333,1.3228,1.3262,19290,0
+EDUC.US,D,20130326,000000,1.3192,1.3192,1.3122,1.3192,7474,0
+EDUC.US,D,20130327,000000,1.3122,1.3221,1.3122,1.3158,5970,0
+EDUC.US,D,20130328,000000,1.3158,1.3509,1.3158,1.3441,12559,0
+EDUC.US,D,20130402,000000,1.3544,1.3544,1.3087,1.3122,36325,0
+EDUC.US,D,20130403,000000,1.3017,1.3544,1.3017,1.3509,10927,0
+EDUC.US,D,20130404,000000,1.3199,1.3199,1.3191,1.3191,858,0
+EDUC.US,D,20130405,000000,1.2911,1.3544,1.2911,1.3129,8807,0
+EDUC.US,D,20130408,000000,1.3158,1.3298,1.3158,1.3298,16559,0
+EDUC.US,D,20130409,000000,1.3247,1.3247,1.3122,1.3122,1706,0
+EDUC.US,D,20130410,000000,1.2842,1.3333,1.2733,1.3333,37557,0
+EDUC.US,D,20130411,000000,1.2911,1.3051,1.2772,1.2875,31360,0
+EDUC.US,D,20130412,000000,1.2525,1.2904,1.2312,1.2488,27002,0
+EDUC.US,D,20130415,000000,1.2559,1.2559,1.2312,1.2347,12365,0
+EDUC.US,D,20130416,000000,1.2384,1.2488,1.2137,1.2488,14110,0
+EDUC.US,D,20130417,000000,1.2488,1.2559,1.2137,1.217,15361,0
+EDUC.US,D,20130418,000000,1.217,1.2194,1.2137,1.2137,6885,0
+EDUC.US,D,20130419,000000,1.2277,1.2488,1.1963,1.2312,27668,0
+EDUC.US,D,20130422,000000,1.2312,1.2667,1.2208,1.2667,20518,0
+EDUC.US,D,20130423,000000,1.2667,1.2667,1.2653,1.2667,3421,0
+EDUC.US,D,20130424,000000,1.2347,1.2562,1.2347,1.2452,16001,0
+EDUC.US,D,20130426,000000,1.2525,1.2525,1.2188,1.2525,15664,0
+EDUC.US,D,20130429,000000,1.2488,1.2911,1.2452,1.2805,51198,0
+EDUC.US,D,20130430,000000,1.2911,1.2946,1.2137,1.2312,21425,0
+EDUC.US,D,20130501,000000,1.2452,1.2772,1.2312,1.2697,22499,0
+EDUC.US,D,20130502,000000,1.2384,1.2805,1.2347,1.2733,36526,0
+EDUC.US,D,20130503,000000,1.2593,1.2856,1.2347,1.2347,16978,0
+EDUC.US,D,20130506,000000,1.2347,1.2629,1.2312,1.2347,61005,0
+EDUC.US,D,20130507,000000,1.2312,1.2565,1.2312,1.242,13515,0
+EDUC.US,D,20130508,000000,1.2559,1.2559,1.2347,1.2348,17112,0
+EDUC.US,D,20130509,000000,1.2452,1.2475,1.2384,1.242,16620,0
+EDUC.US,D,20130510,000000,1.242,1.2559,1.2347,1.2347,44731,0
+EDUC.US,D,20130513,000000,1.2492,1.2492,1.2384,1.2384,11650,0
+EDUC.US,D,20130514,000000,1.2559,1.2559,1.2384,1.2384,11976,0
+EDUC.US,D,20130515,000000,1.2347,1.2452,1.2347,1.242,15114,0
+EDUC.US,D,20130516,000000,1.242,1.2525,1.2347,1.2384,16479,0
+EDUC.US,D,20130517,000000,1.2384,1.2555,1.2384,1.2555,8923,0
+EDUC.US,D,20130520,000000,1.2559,1.2559,1.2312,1.2452,69603,0
+EDUC.US,D,20130521,000000,1.2559,1.2559,1.2525,1.2559,44080,0
+EDUC.US,D,20130522,000000,1.2559,1.2667,1.2312,1.2488,46006,0
+EDUC.US,D,20130523,000000,1.2312,1.2762,1.2312,1.2733,22161,0
+EDUC.US,D,20130524,000000,1.2482,1.2698,1.2482,1.2488,2109,0
+EDUC.US,D,20130528,000000,1.2639,1.2667,1.2398,1.2525,19732,0
+EDUC.US,D,20130529,000000,1.2488,1.2667,1.2384,1.2621,29299,0
+EDUC.US,D,20130530,000000,1.2626,1.263,1.2606,1.2609,6535,0
+EDUC.US,D,20130531,000000,1.2545,1.2545,1.2489,1.2489,1706,0
+EDUC.US,D,20130603,000000,1.2549,1.2549,1.2421,1.2546,7677,0
+EDUC.US,D,20130604,000000,1.242,1.263,1.2347,1.2347,9661,0
+EDUC.US,D,20130605,000000,1.2347,1.263,1.2347,1.2593,9804,0
+EDUC.US,D,20130606,000000,1.2593,1.2593,1.2384,1.2525,10013,0
+EDUC.US,D,20130607,000000,1.2384,1.2531,1.2384,1.2488,15266,0
+EDUC.US,D,20130610,000000,1.2384,1.263,1.2384,1.2593,5516,0
+EDUC.US,D,20130611,000000,1.2593,1.2593,1.2525,1.2525,5747,0
+EDUC.US,D,20130612,000000,1.2633,1.2738,1.2633,1.2698,12428,0
+EDUC.US,D,20130613,000000,1.2739,1.2739,1.2306,1.2525,4221,0
+EDUC.US,D,20130614,000000,1.2306,1.2595,1.2306,1.2381,4171,0
+EDUC.US,D,20130617,000000,1.2306,1.2355,1.2306,1.2355,13228,0
+EDUC.US,D,20130618,000000,1.2419,1.2419,1.2381,1.2384,21741,0
+EDUC.US,D,20130619,000000,1.2525,1.2525,1.2344,1.2344,1941,0
+EDUC.US,D,20130620,000000,1.2306,1.2344,1.2127,1.2127,20067,0
+EDUC.US,D,20130621,000000,1.2237,1.2272,1.2127,1.2202,12480,0
+EDUC.US,D,20130624,000000,1.2272,1.2272,1.2093,1.2272,9369,0
+EDUC.US,D,20130625,000000,1.2272,1.2272,1.1048,1.1193,49471,0
+EDUC.US,D,20130626,000000,1.1156,1.1587,1.1156,1.1517,12170,0
+EDUC.US,D,20130627,000000,1.1371,1.1371,1.0977,1.0977,15355,0
+EDUC.US,D,20130628,000000,1.0903,1.1262,1.0903,1.1262,2784,0
+EDUC.US,D,20130701,000000,1.1156,1.1407,1.0941,1.1338,10841,0
+EDUC.US,D,20130702,000000,1.1229,1.1262,1.1229,1.1229,5831,0
+EDUC.US,D,20130703,000000,1.1193,1.148,1.1193,1.1266,2084,0
+EDUC.US,D,20130705,000000,1.1371,1.1407,1.1366,1.1366,3286,0
+EDUC.US,D,20130708,000000,1.1376,1.148,1.1371,1.148,14886,0
+EDUC.US,D,20130709,000000,1.1588,1.177,1.1587,1.177,9452,0
+EDUC.US,D,20130710,000000,1.1591,1.1644,1.1517,1.1517,11873,0
+EDUC.US,D,20130711,000000,1.1732,1.1837,1.1588,1.1837,13343,0
+EDUC.US,D,20130712,000000,1.1517,1.1517,1.0977,1.1444,11471,0
+EDUC.US,D,20130715,000000,1.1444,1.1805,1.1338,1.1693,5609,0
+EDUC.US,D,20130716,000000,1.1693,1.1693,1.098,1.1343,6027,0
+EDUC.US,D,20130717,000000,1.1371,1.1619,1.1012,1.1269,7256,0
+EDUC.US,D,20130718,000000,1.1568,1.1568,1.1551,1.1551,1026,0
+EDUC.US,D,20130719,000000,1.1588,1.1588,1.1012,1.1085,10558,0
+EDUC.US,D,20130722,000000,1.1156,1.1156,1.0903,1.0941,8965,0
+EDUC.US,D,20130723,000000,1.0977,1.1156,1.0977,1.1085,8811,0
+EDUC.US,D,20130724,000000,1.0977,1.107,1.0977,1.0977,7780,0
+EDUC.US,D,20130725,000000,1.1048,1.1048,1.0977,1.1048,8894,0
+EDUC.US,D,20130726,000000,1.1119,1.1229,1.1048,1.1229,6818,0
+EDUC.US,D,20130729,000000,1.1156,1.177,1.1156,1.1732,15970,0
+EDUC.US,D,20130730,000000,1.1661,1.1732,1.1588,1.1627,8288,0
+EDUC.US,D,20130731,000000,1.1627,1.1661,1.1156,1.1193,77115,0
+EDUC.US,D,20130801,000000,1.1193,1.1588,1.1193,1.1229,16121,0
+EDUC.US,D,20130802,000000,1.148,1.148,1.1156,1.1156,10948,0
+EDUC.US,D,20130805,000000,1.1407,1.1407,1.1131,1.1131,4890,0
+EDUC.US,D,20130806,000000,1.1119,1.1157,1.1048,1.1157,13472,0
+EDUC.US,D,20130807,000000,1.1193,1.1193,1.1193,1.1193,283,0
+EDUC.US,D,20130808,000000,1.1156,1.13,1.1156,1.1156,6670,0
+EDUC.US,D,20130809,000000,1.1193,1.1193,1.1119,1.1119,1806,0
+EDUC.US,D,20130813,000000,1.1085,1.1085,1.0977,1.1048,26621,0
+EDUC.US,D,20130814,000000,1.1067,1.1067,1.0977,1.0986,6374,0
+EDUC.US,D,20130815,000000,1.0977,1.0983,1.0977,1.0977,25164,0
+EDUC.US,D,20130816,000000,1.0977,1.1085,1.0977,1.0977,3615,0
+EDUC.US,D,20130819,000000,1.0977,1.1012,1.0977,1.1009,6150,0
+EDUC.US,D,20130820,000000,1.1085,1.1085,1.1085,1.1085,283,0
+EDUC.US,D,20130821,000000,1.1085,1.1085,1.0977,1.1047,5564,0
+EDUC.US,D,20130822,000000,1.1021,1.1021,1.1021,1.1021,303,0
+EDUC.US,D,20130823,000000,1.0977,1.1047,1.0941,1.1026,39770,0
+EDUC.US,D,20130826,000000,1.1047,1.1047,1.1047,1.1047,843,0
+EDUC.US,D,20130827,000000,1.1048,1.1156,1.0941,1.0941,34140,0
+EDUC.US,D,20130828,000000,1.0833,1.1085,1.0833,1.1045,4858,0
+EDUC.US,D,20130903,000000,1.0977,1.1055,1.0473,1.0796,15552,0
+EDUC.US,D,20130904,000000,1.0796,1.098,1.0796,1.098,3890,0
+EDUC.US,D,20130905,000000,1.0907,1.1018,1.087,1.098,12865,0
+EDUC.US,D,20130906,000000,1.0869,1.0962,1.0869,1.0962,24696,0
+EDUC.US,D,20130909,000000,1.0977,1.0977,1.0507,1.0903,9412,0
+EDUC.US,D,20130910,000000,1.0759,1.101,1.0759,1.081,33719,0
+EDUC.US,D,20130911,000000,1.098,1.098,1.0574,1.0574,8900,0
+EDUC.US,D,20130912,000000,1.0391,1.0722,0.9611,1.0352,24888,0
+EDUC.US,D,20130913,000000,1.0278,1.0461,1.0278,1.0352,25583,0
+EDUC.US,D,20130916,000000,1.0278,1.0353,1.0074,1.013,18510,0
+EDUC.US,D,20130917,000000,0.9575,0.9906,0.9281,0.954,54187,0
+EDUC.US,D,20130918,000000,0.9281,0.9503,0.9058,0.9187,44866,0
+EDUC.US,D,20130919,000000,0.9206,0.9242,0.9206,0.9242,33420,0
+EDUC.US,D,20130920,000000,0.9836,1.0055,0.9611,1.002,53962,0
+EDUC.US,D,20130923,000000,0.9836,1.0165,0.9836,1.0165,5487,0
+EDUC.US,D,20130924,000000,1.0204,1.0204,0.9687,0.9798,10546,0
+EDUC.US,D,20130925,000000,0.9761,1.002,0.9687,0.9687,20827,0
+EDUC.US,D,20130926,000000,0.9761,0.9798,0.9724,0.9798,24616,0
+EDUC.US,D,20130927,000000,0.9798,0.9798,0.9798,0.9798,110700,0
+EDUC.US,D,20130930,000000,0.9983,0.9983,0.9983,0.9983,3799,0
+EDUC.US,D,20131001,000000,0.9798,0.9894,0.9724,0.9873,6136,0
+EDUC.US,D,20131002,000000,0.9983,1.013,0.9724,1.013,26240,0
+EDUC.US,D,20131003,000000,0.9983,1.0204,0.9906,1.0169,22178,0
+EDUC.US,D,20131004,000000,1.0278,1.0278,1.0241,1.0241,811,0
+EDUC.US,D,20131007,000000,1.0391,1.0539,1.0169,1.0352,35970,0
+EDUC.US,D,20131008,000000,1.0352,1.05,1.0169,1.05,4054,0
+EDUC.US,D,20131009,000000,1.0352,1.0461,1.0169,1.0461,2165,0
+EDUC.US,D,20131010,000000,1.0169,1.05,0.9798,0.9836,19631,0
+EDUC.US,D,20131011,000000,0.9798,1.0169,0.9798,1.002,11226,0
+EDUC.US,D,20131014,000000,1.0352,1.0391,1.0055,1.0391,29702,0
+EDUC.US,D,20131015,000000,1.0461,1.0574,1.0461,1.0574,5932,0
+EDUC.US,D,20131016,000000,1.0574,1.087,1.05,1.087,18266,0
+EDUC.US,D,20131017,000000,1.0722,1.0722,1.0722,1.0722,1892,0
+EDUC.US,D,20131018,000000,1.087,1.1166,1.061,1.061,19748,0
+EDUC.US,D,20131021,000000,1.0722,1.0722,1.0574,1.0722,9741,0
+EDUC.US,D,20131022,000000,1.0648,1.0648,1.0169,1.0315,9467,0
+EDUC.US,D,20131023,000000,1.0461,1.0686,1.0391,1.0648,5138,0
+EDUC.US,D,20131024,000000,1.0686,1.1536,1.0686,1.15,49495,0
+EDUC.US,D,20131025,000000,1.098,1.139,1.098,1.1239,18663,0
+EDUC.US,D,20131028,000000,1.1055,1.1093,1.0907,1.098,5679,0
+EDUC.US,D,20131029,000000,1.0944,1.0944,1.0648,1.0722,14068,0
+EDUC.US,D,20131030,000000,1.0574,1.0722,1.0574,1.0722,11625,0
+EDUC.US,D,20131031,000000,1.0686,1.0686,1.0563,1.0686,2704,0
+EDUC.US,D,20131101,000000,1.0686,1.0686,1.061,1.061,1084,0
+EDUC.US,D,20131104,000000,1.0722,1.0722,1.0539,1.0648,28670,0
+EDUC.US,D,20131105,000000,1.0574,1.0722,1.0169,1.0352,30567,0
+EDUC.US,D,20131106,000000,1.061,1.061,1.0539,1.0539,1084,0
+EDUC.US,D,20131107,000000,1.05,1.05,1.0204,1.0204,1084,0
+EDUC.US,D,20131108,000000,1.0539,1.0539,1.0241,1.0241,3788,0
+EDUC.US,D,20131111,000000,1.0479,1.0479,1.0283,1.0283,2563,0
+EDUC.US,D,20131112,000000,1.0426,1.0426,1.0204,1.0204,811,0
+EDUC.US,D,20131113,000000,1.0391,1.0599,1.0391,1.0574,5514,0
+EDUC.US,D,20131114,000000,1.0574,1.061,1.0539,1.0574,14332,0
+EDUC.US,D,20131115,000000,1.061,1.1093,1.0539,1.0539,25961,0
+EDUC.US,D,20131118,000000,1.0539,1.1536,1.05,1.0796,52737,0
+EDUC.US,D,20131119,000000,1.1055,1.1055,1.0907,1.0907,7187,0
+EDUC.US,D,20131120,000000,1.1093,1.1125,1.0686,1.0907,10006,0
+EDUC.US,D,20131121,000000,1.0907,1.098,1.0722,1.098,14603,0
+EDUC.US,D,20131122,000000,1.139,1.1423,1.1093,1.1093,8923,0
+EDUC.US,D,20131125,000000,1.1093,1.15,1.1093,1.135,10006,0
+EDUC.US,D,20131126,000000,1.1166,1.1462,1.1125,1.1166,6218,0
+EDUC.US,D,20131127,000000,1.1423,1.1423,1.1166,1.1166,3788,0
+EDUC.US,D,20131129,000000,1.1166,1.1271,1.1166,1.1264,6474,0
+EDUC.US,D,20131202,000000,1.1611,1.1611,1.135,1.135,13794,0
+EDUC.US,D,20131203,000000,1.1276,1.1647,1.1276,1.1611,22992,0
+EDUC.US,D,20131204,000000,1.142,1.1828,1.142,1.1796,17714,0
+EDUC.US,D,20131205,000000,1.1796,1.1796,1.1131,1.1266,17223,0
+EDUC.US,D,20131206,000000,1.135,1.2203,1.135,1.2203,21370,0
+EDUC.US,D,20131209,000000,1.2164,1.2164,1.2016,1.2164,17582,0
+EDUC.US,D,20131210,000000,1.1943,1.2052,1.1611,1.2052,8654,0
+EDUC.US,D,20131211,000000,1.156,1.2092,1.137,1.1902,10292,0
+EDUC.US,D,20131212,000000,1.1824,1.1824,1.1485,1.1485,9232,0
+EDUC.US,D,20131213,000000,1.156,1.156,1.137,1.1407,8449,0
+EDUC.US,D,20131216,000000,1.1447,1.1447,1.0917,1.0953,19527,0
+EDUC.US,D,20131217,000000,1.1107,1.1524,1.1107,1.1447,6212,0
+EDUC.US,D,20131218,000000,1.1407,1.1824,1.1142,1.1824,2637,0
+EDUC.US,D,20131219,000000,1.1863,1.194,1.1637,1.1637,4748,0
+EDUC.US,D,20131220,000000,1.1863,1.1902,1.118,1.156,7672,0
+EDUC.US,D,20131223,000000,1.1447,1.1863,1.1447,1.1599,11344,0
+EDUC.US,D,20131224,000000,1.1674,1.1674,1.0996,1.118,11074,0
+EDUC.US,D,20131226,000000,1.1218,1.1863,1.1218,1.1863,7389,0
+EDUC.US,D,20131227,000000,1.1789,1.1789,1.171,1.171,5802,0
+EDUC.US,D,20131230,000000,1.1524,1.1863,1.1524,1.156,36140,0
+EDUC.US,D,20131231,000000,1.1524,1.1674,1.1524,1.1637,10023,0
+EDUC.US,D,20140102,000000,1.1524,1.4364,1.1477,1.3152,138978,0
+EDUC.US,D,20140103,000000,1.2887,1.3199,1.2747,1.2923,15200,0
+EDUC.US,D,20140106,000000,1.3266,1.3266,1.3076,1.3076,25065,0
+EDUC.US,D,20140107,000000,1.2356,1.3266,1.1334,1.2052,61206,0
+EDUC.US,D,20140108,000000,1.1978,1.2167,1.194,1.2015,3161,0
+EDUC.US,D,20140109,000000,1.194,1.194,1.156,1.1752,10554,0
+EDUC.US,D,20140110,000000,1.1902,1.1902,1.1902,1.1902,268,0
+EDUC.US,D,20140113,000000,1.1863,1.194,1.1524,1.194,18469,0
+EDUC.US,D,20140114,000000,1.1485,1.194,1.1485,1.1863,18469,0
+EDUC.US,D,20140115,000000,1.171,1.247,1.1674,1.2206,15041,0
+EDUC.US,D,20140116,000000,1.2092,1.3457,1.2092,1.3378,38742,0
+EDUC.US,D,20140117,000000,1.3305,1.4328,1.3152,1.4328,65166,0
+EDUC.US,D,20140121,000000,1.4289,1.4707,1.4289,1.4631,46438,0
+EDUC.US,D,20140122,000000,1.4743,1.4895,1.4667,1.4743,34831,0
+EDUC.US,D,20140123,000000,1.4667,1.4743,1.448,1.4556,16622,0
+EDUC.US,D,20140124,000000,1.4591,1.4592,1.3608,1.3798,14692,0
+EDUC.US,D,20140127,000000,1.3571,1.3645,1.2849,1.3494,18999,0
+EDUC.US,D,20140128,000000,1.3571,1.3571,1.3379,1.3531,18823,0
+EDUC.US,D,20140129,000000,1.3571,1.3571,1.2961,1.3457,2111,0
+EDUC.US,D,20140130,000000,1.2923,1.2961,1.2923,1.2961,788,0
+EDUC.US,D,20140131,000000,1.2887,1.3571,1.2887,1.3571,13750,0
+EDUC.US,D,20140203,000000,1.3418,1.3571,1.3076,1.3571,4879,0
+EDUC.US,D,20140204,000000,1.3457,1.3457,1.2849,1.2887,52913,0
+EDUC.US,D,20140205,000000,1.2961,1.2961,1.2961,1.2961,2660,0
+EDUC.US,D,20140206,000000,1.2887,1.3531,1.2887,1.3152,4852,0
+EDUC.US,D,20140207,000000,1.3494,1.4174,1.3494,1.3798,25751,0
+EDUC.US,D,20140210,000000,1.4136,1.4174,1.4027,1.4136,3440,0
+EDUC.US,D,20140211,000000,1.3494,1.3835,1.2923,1.3494,106559,0
+EDUC.US,D,20140212,000000,1.3076,1.3076,1.3076,1.3076,272,0
+EDUC.US,D,20140213,000000,1.3076,1.4136,1.2961,1.3379,11283,0
+EDUC.US,D,20140214,000000,1.3645,1.4135,1.3645,1.4061,6269,0
+EDUC.US,D,20140218,000000,1.4174,1.4174,1.3721,1.4174,16013,0
+EDUC.US,D,20140219,000000,1.4027,1.4174,1.4027,1.4136,15179,0
+EDUC.US,D,20140220,000000,1.4174,1.4174,1.41,1.41,6491,0
+EDUC.US,D,20140221,000000,1.4174,1.4289,1.4174,1.4289,3677,0
+EDUC.US,D,20140224,000000,1.4253,1.4707,1.394,1.4174,9296,0
+EDUC.US,D,20140225,000000,1.4328,1.4667,1.4027,1.4027,2818,0
+EDUC.US,D,20140226,000000,1.4136,1.4136,1.4027,1.4061,4281,0
+EDUC.US,D,20140227,000000,1.3947,1.3987,1.3947,1.3987,6927,0
+EDUC.US,D,20140228,000000,1.3987,1.4364,1.3987,1.4174,10748,0
+EDUC.US,D,20140303,000000,1.4404,1.4404,1.304,1.3531,33929,0
+EDUC.US,D,20140304,000000,1.3531,1.3573,1.3531,1.3571,12922,0
+EDUC.US,D,20140305,000000,1.3683,1.482,1.3683,1.482,83865,0
+EDUC.US,D,20140306,000000,1.4855,1.4855,1.459,1.4592,13566,0
+EDUC.US,D,20140307,000000,1.3896,1.4289,1.3896,1.4253,2931,0
+EDUC.US,D,20140310,000000,1.4136,1.4858,1.41,1.4782,44219,0
+EDUC.US,D,20140311,000000,1.4364,1.4858,1.4364,1.4858,12338,0
+EDUC.US,D,20140312,000000,1.4201,1.5285,1.4008,1.4781,35369,0
+EDUC.US,D,20140313,000000,1.513,1.5314,1.3619,1.4238,57332,0
+EDUC.US,D,20140314,000000,1.3968,1.4086,1.3968,1.3968,3602,0
+EDUC.US,D,20140317,000000,1.4041,1.4472,1.4041,1.4122,5402,0
+EDUC.US,D,20140318,000000,1.4122,1.4858,1.4122,1.4858,7582,0
+EDUC.US,D,20140319,000000,1.4508,1.4508,1.4003,1.4007,29423,0
+EDUC.US,D,20140320,000000,1.4352,1.4425,1.3929,1.4356,30935,0
+EDUC.US,D,20140321,000000,1.4395,1.4549,1.3929,1.4007,22946,0
+EDUC.US,D,20140324,000000,1.4315,1.4356,1.3968,1.4356,5319,0
+EDUC.US,D,20140325,000000,1.4356,1.4432,1.4012,1.4432,3607,0
+EDUC.US,D,20140326,000000,1.4086,1.4741,1.4007,1.4044,8274,0
+EDUC.US,D,20140327,000000,1.4044,1.4508,1.4007,1.4356,8953,0
+EDUC.US,D,20140331,000000,1.4315,1.4315,1.4007,1.4007,2480,0
+EDUC.US,D,20140401,000000,1.4238,1.4741,1.3929,1.4741,8732,0
+EDUC.US,D,20140402,000000,1.3929,1.4238,1.3929,1.4238,6758,0
+EDUC.US,D,20140403,000000,1.4315,1.4735,1.3968,1.4587,7403,0
+EDUC.US,D,20140404,000000,1.4315,1.4551,1.4122,1.4551,4257,0
+EDUC.US,D,20140407,000000,1.4315,1.4472,1.4315,1.4315,14094,0
+EDUC.US,D,20140408,000000,1.4125,1.4125,1.3933,1.3968,3586,0
+EDUC.US,D,20140409,000000,1.4165,1.4278,1.4165,1.4272,3908,0
+EDUC.US,D,20140410,000000,1.3774,1.4201,1.3738,1.3892,2413,0
+EDUC.US,D,20140411,000000,1.3697,1.4315,1.3697,1.4315,10048,0
+EDUC.US,D,20140414,000000,1.482,1.509,1.4472,1.509,19264,0
+EDUC.US,D,20140415,000000,1.5013,1.5013,1.5013,1.5013,279,0
+EDUC.US,D,20140416,000000,1.4548,1.5053,1.4548,1.482,16516,0
+EDUC.US,D,20140421,000000,1.3738,1.5053,1.3738,1.4705,18791,0
+EDUC.US,D,20140422,000000,1.4825,1.4825,1.4665,1.4665,782,0
+EDUC.US,D,20140423,000000,1.4625,1.4741,1.4625,1.4741,25261,0
+EDUC.US,D,20140424,000000,1.4741,1.5053,1.4705,1.4972,51053,0
+EDUC.US,D,20140425,000000,1.4896,1.4897,1.4647,1.4647,3120,0
+EDUC.US,D,20140428,000000,1.4705,1.4705,1.4665,1.4705,3335,0
+EDUC.US,D,20140429,000000,1.4697,1.5053,1.4697,1.5013,14143,0
+EDUC.US,D,20140430,000000,1.4508,1.4705,1.4508,1.4705,12083,0
+EDUC.US,D,20140501,000000,1.4705,1.4705,1.4665,1.4705,4728,0
+EDUC.US,D,20140502,000000,1.455,1.5013,1.455,1.5013,3802,0
+EDUC.US,D,20140505,000000,1.5013,1.5013,1.4741,1.4935,2199,0
+EDUC.US,D,20140506,000000,1.5009,1.5009,1.4705,1.4705,2567,0
+EDUC.US,D,20140508,000000,1.4858,1.4858,1.455,1.4858,15941,0
+EDUC.US,D,20140509,000000,1.4896,1.4896,1.4896,1.4896,1010,0
+EDUC.US,D,20140512,000000,1.4781,1.4854,1.4781,1.4854,1394,0
+EDUC.US,D,20140513,000000,1.455,1.4909,1.455,1.4897,5952,0
+EDUC.US,D,20140514,000000,1.4897,1.4897,1.4897,1.4897,2579,0
+EDUC.US,D,20140516,000000,1.4512,1.456,1.4508,1.456,4087,0
+EDUC.US,D,20140519,000000,1.4972,1.5013,1.4625,1.4969,23310,0
+EDUC.US,D,20140520,000000,1.4508,1.4508,1.4508,1.4508,2084,0
+EDUC.US,D,20140521,000000,1.4781,1.4897,1.4625,1.4625,29349,0
+EDUC.US,D,20140522,000000,1.455,1.4625,1.4315,1.4472,6278,0
+EDUC.US,D,20140523,000000,1.4508,1.4625,1.4172,1.4172,17082,0
+EDUC.US,D,20140527,000000,1.4315,1.4587,1.4122,1.4587,10138,0
+EDUC.US,D,20140528,000000,1.4508,1.4508,1.4472,1.4472,9635,0
+EDUC.US,D,20140529,000000,1.4086,1.5012,1.4086,1.4702,31262,0
+EDUC.US,D,20140530,000000,1.4705,1.4897,1.4695,1.4893,8764,0
+EDUC.US,D,20140602,000000,1.4635,1.509,1.4635,1.509,21231,0
+EDUC.US,D,20140603,000000,1.4741,1.509,1.4587,1.509,17369,0
+EDUC.US,D,20140604,000000,1.4858,1.509,1.4681,1.4781,10796,0
+EDUC.US,D,20140605,000000,1.4896,1.4897,1.4889,1.4897,6201,0
+EDUC.US,D,20140606,000000,1.4897,1.4897,1.482,1.4897,4540,0
+EDUC.US,D,20140609,000000,1.4705,1.509,1.4665,1.509,19005,0
+EDUC.US,D,20140610,000000,1.509,1.509,1.509,1.509,514,0
+EDUC.US,D,20140611,000000,1.497,1.5406,1.4813,1.4813,14531,0
+EDUC.US,D,20140612,000000,1.509,1.5327,1.4813,1.5327,2955,0
+EDUC.US,D,20140613,000000,1.5209,1.5367,1.5138,1.5158,11938,0
+EDUC.US,D,20140616,000000,1.5168,1.5289,1.4854,1.5176,31890,0
+EDUC.US,D,20140617,000000,1.5248,1.5248,1.4854,1.5162,7596,0
+EDUC.US,D,20140618,000000,1.4932,1.5209,1.4932,1.5209,1844,0
+EDUC.US,D,20140619,000000,1.5209,1.5209,1.5209,1.5209,3982,0
+EDUC.US,D,20140620,000000,1.5209,1.5209,1.5164,1.5209,4684,0
+EDUC.US,D,20140623,000000,1.5209,1.5322,1.511,1.5322,19396,0
+EDUC.US,D,20140624,000000,1.5606,1.5606,1.5327,1.5402,6509,0
+EDUC.US,D,20140625,000000,1.5526,1.5606,1.5445,1.5606,6907,0
+EDUC.US,D,20140626,000000,1.5606,1.5606,1.5397,1.5397,4784,0
+EDUC.US,D,20140627,000000,1.5606,1.5606,1.4458,1.4705,46729,0
+EDUC.US,D,20140630,000000,1.4734,1.5606,1.4734,1.5606,6050,0
+EDUC.US,D,20140701,000000,1.5562,1.5605,1.4181,1.4655,52990,0
+EDUC.US,D,20140702,000000,1.4854,1.5526,1.4854,1.5526,8862,0
+EDUC.US,D,20140707,000000,1.5606,1.5606,1.5112,1.5526,47653,0
+EDUC.US,D,20140708,000000,1.5526,1.5606,1.5487,1.5562,7183,0
+EDUC.US,D,20140709,000000,1.5606,1.5606,1.5526,1.5606,13591,0
+EDUC.US,D,20140710,000000,1.5605,1.5606,1.5445,1.5606,3302,0
+EDUC.US,D,20140711,000000,1.5606,1.5606,1.5367,1.5406,9359,0
+EDUC.US,D,20140714,000000,1.5138,1.5606,1.5138,1.5402,11358,0
+EDUC.US,D,20140715,000000,1.5606,1.5606,1.5367,1.5406,10354,0
+EDUC.US,D,20140716,000000,1.5606,1.7934,1.5562,1.6767,144627,0
+EDUC.US,D,20140717,000000,1.7186,1.8725,1.7071,1.7657,56489,0
+EDUC.US,D,20140718,000000,1.7739,1.8171,1.7617,1.8133,45748,0
+EDUC.US,D,20140721,000000,1.8133,1.8922,1.8133,1.8739,104128,0
+EDUC.US,D,20140722,000000,1.8841,1.9554,1.8368,1.8762,57644,0
+EDUC.US,D,20140723,000000,1.9396,1.9396,1.8684,1.9357,47431,0
+EDUC.US,D,20140724,000000,1.9671,1.9711,1.8883,1.8883,41298,0
+EDUC.US,D,20140725,000000,1.908,1.9161,1.8763,1.9161,13040,0
+EDUC.US,D,20140728,000000,1.8646,1.9278,1.8574,1.8805,50580,0
+EDUC.US,D,20140729,000000,1.908,1.9751,1.8883,1.9278,17700,0
+EDUC.US,D,20140730,000000,1.9001,1.9357,1.9001,1.9357,26873,0
+EDUC.US,D,20140731,000000,1.9357,1.9357,1.8684,1.8841,11522,0
+EDUC.US,D,20140801,000000,1.8566,1.8922,1.8566,1.8762,19066,0
+EDUC.US,D,20140804,000000,1.8762,1.9357,1.8762,1.9357,61183,0
+EDUC.US,D,20140805,000000,1.9161,1.9515,1.9161,1.9357,31571,0
+EDUC.US,D,20140806,000000,1.9199,1.9554,1.8762,1.9554,23231,0
+EDUC.US,D,20140807,000000,1.9554,1.9554,1.9435,1.9474,11003,0
+EDUC.US,D,20140808,000000,1.8962,1.9357,1.8962,1.9001,9046,0
+EDUC.US,D,20140811,000000,1.9199,1.9435,1.9199,1.9435,17656,0
+EDUC.US,D,20140812,000000,1.9515,1.9554,1.8487,1.9357,4460,0
+EDUC.US,D,20140813,000000,1.9515,1.9515,1.8566,1.8566,4958,0
+EDUC.US,D,20140814,000000,1.8646,1.9515,1.8646,1.8823,6546,0
+EDUC.US,D,20140815,000000,1.9161,1.9161,1.908,1.9161,906,0
+EDUC.US,D,20140818,000000,1.9357,1.9357,1.8763,1.9047,8284,0
+EDUC.US,D,20140819,000000,1.8725,1.8962,1.8607,1.8607,31858,0
+EDUC.US,D,20140820,000000,1.8922,1.9357,1.8566,1.932,19996,0
+EDUC.US,D,20140821,000000,1.9278,1.9317,1.904,1.9317,1584,0
+EDUC.US,D,20140822,000000,1.9317,1.9317,1.8644,1.8684,1191,0
+EDUC.US,D,20140825,000000,1.8962,1.9357,1.8762,1.9317,18369,0
+EDUC.US,D,20140826,000000,1.8962,1.9357,1.8962,1.9317,21017,0
+EDUC.US,D,20140827,000000,1.9357,1.9357,1.8932,1.8932,3979,0
+EDUC.US,D,20140828,000000,1.9357,1.9357,1.8806,1.916,5735,0
+EDUC.US,D,20140829,000000,1.9317,1.9357,1.8841,1.9357,13235,0
+EDUC.US,D,20140902,000000,1.9357,1.9357,1.8805,1.8831,2281,0
+EDUC.US,D,20140903,000000,1.8922,1.9278,1.8841,1.9161,8301,0
+EDUC.US,D,20140904,000000,1.916,1.9161,1.916,1.9161,866,0
+EDUC.US,D,20140905,000000,1.9121,1.9161,1.8883,1.9161,14294,0
+EDUC.US,D,20140908,000000,1.9161,1.9161,1.9001,1.9161,3659,0
+EDUC.US,D,20140909,000000,1.8962,1.9161,1.8962,1.9161,4994,0
+EDUC.US,D,20140910,000000,1.9441,1.9441,1.8958,1.8958,2532,0
+EDUC.US,D,20140911,000000,1.9361,1.9676,1.8958,1.9601,11860,0
+EDUC.US,D,20140915,000000,1.9681,1.9681,1.8998,1.9067,12214,0
+EDUC.US,D,20140916,000000,1.8998,1.9681,1.8998,1.9522,3839,0
+EDUC.US,D,20140917,000000,1.9037,1.9199,1.8998,1.9199,9007,0
+EDUC.US,D,20140919,000000,1.9681,1.9802,1.94,1.94,22268,0
+EDUC.US,D,20140922,000000,1.9478,1.9522,1.9079,1.9079,13876,0
+EDUC.US,D,20140923,000000,1.9138,1.9138,1.9138,1.9138,406,0
+EDUC.US,D,20140924,000000,1.94,1.94,1.928,1.94,2909,0
+EDUC.US,D,20140926,000000,1.9441,1.9681,1.8958,1.8958,12766,0
+EDUC.US,D,20140929,000000,1.8877,1.8877,1.8276,1.8555,12531,0
+EDUC.US,D,20140930,000000,1.8684,1.8684,1.8684,1.8684,1920,0
+EDUC.US,D,20141001,000000,1.8476,1.8476,1.7312,1.7312,21596,0
+EDUC.US,D,20141002,000000,1.735,1.738,1.7312,1.738,1748,0
+EDUC.US,D,20141003,000000,1.7671,1.8375,1.7472,1.7713,10639,0
+EDUC.US,D,20141006,000000,1.7595,1.7671,1.7553,1.7631,11292,0
+EDUC.US,D,20141008,000000,1.7756,1.7756,1.7756,1.7756,514,0
+EDUC.US,D,20141009,000000,1.7756,1.7796,1.7671,1.7713,8335,0
+EDUC.US,D,20141010,000000,1.7631,1.7835,1.7553,1.7553,3832,0
+EDUC.US,D,20141013,000000,1.7553,1.779,1.7553,1.779,9454,0
+EDUC.US,D,20141014,000000,1.7874,1.7994,1.7874,1.7994,12576,0
+EDUC.US,D,20141015,000000,1.9199,1.9361,1.7994,1.8718,62943,0
+EDUC.US,D,20141016,000000,1.8073,1.8234,1.5768,1.6227,87854,0
+EDUC.US,D,20141017,000000,1.6348,1.695,1.6348,1.6709,14661,0
+EDUC.US,D,20141020,000000,1.6709,1.7472,1.6709,1.7472,8753,0
+EDUC.US,D,20141021,000000,1.7392,1.8073,1.7392,1.7698,2753,0
+EDUC.US,D,20141022,000000,1.7511,1.7918,1.6749,1.6749,25915,0
+EDUC.US,D,20141023,000000,1.7069,1.7144,1.6911,1.7144,2431,0
+EDUC.US,D,20141024,000000,1.695,1.7994,1.695,1.695,8028,0
+EDUC.US,D,20141027,000000,1.7223,1.7223,1.695,1.7223,4365,0
+EDUC.US,D,20141028,000000,1.7392,1.8555,1.695,1.695,22354,0
+EDUC.US,D,20141029,000000,1.703,1.7756,1.695,1.7605,6994,0
+EDUC.US,D,20141030,000000,1.7713,1.7756,1.703,1.7272,2076,0
+EDUC.US,D,20141031,000000,1.7553,1.7553,1.7272,1.7553,1577,0
+EDUC.US,D,20141103,000000,1.7069,1.7713,1.7069,1.7671,4542,0
+EDUC.US,D,20141104,000000,1.7671,1.7713,1.7392,1.7392,16435,0
+EDUC.US,D,20141105,000000,1.735,1.7472,1.687,1.7069,16758,0
+EDUC.US,D,20141106,000000,1.7229,1.779,1.711,1.735,83661,0
+EDUC.US,D,20141107,000000,1.7756,1.7954,1.6547,1.6547,90864,0
+EDUC.US,D,20141110,000000,1.6911,1.779,1.651,1.695,154822,0
+EDUC.US,D,20141111,000000,1.7069,1.7511,1.6586,1.6667,6032,0
+EDUC.US,D,20141112,000000,1.687,1.6917,1.687,1.6917,3487,0
+EDUC.US,D,20141113,000000,1.7229,1.8073,1.6829,1.695,128426,0
+EDUC.US,D,20141114,000000,1.695,1.7511,1.6667,1.7229,25714,0
+EDUC.US,D,20141117,000000,1.6709,1.7549,1.6709,1.695,29423,0
+EDUC.US,D,20141118,000000,1.7069,1.7191,1.687,1.687,6355,0
+EDUC.US,D,20141119,000000,1.7025,1.7025,1.7025,1.7025,498,0
+EDUC.US,D,20141120,000000,1.6911,1.7631,1.6467,1.6788,170701,0
+EDUC.US,D,20141121,000000,1.7432,1.7432,1.7032,1.7152,10298,0
+EDUC.US,D,20141124,000000,1.711,1.7511,1.6991,1.711,38514,0
+EDUC.US,D,20141125,000000,1.7152,1.7595,1.695,1.695,70405,0
+EDUC.US,D,20141126,000000,1.711,1.7312,1.6991,1.703,13251,0
+EDUC.US,D,20141128,000000,1.711,1.735,1.695,1.695,9495,0
+EDUC.US,D,20141201,000000,1.7272,1.7272,1.695,1.7191,13709,0
+EDUC.US,D,20141202,000000,1.7191,1.7191,1.701,1.7095,19230,0
+EDUC.US,D,20141203,000000,1.711,1.8877,1.711,1.8836,122546,0
+EDUC.US,D,20141204,000000,1.8555,1.9437,1.8555,1.9437,28702,0
+EDUC.US,D,20141205,000000,1.9478,1.9522,1.8476,1.9138,16931,0
+EDUC.US,D,20141208,000000,1.956,1.9601,1.9361,1.956,30071,0
+EDUC.US,D,20141209,000000,1.912,1.9601,1.8598,1.9478,48992,0
+EDUC.US,D,20141210,000000,1.9236,1.9765,1.9236,1.9765,677,0
+EDUC.US,D,20141211,000000,1.9765,1.9765,1.8879,1.9256,11265,0
+EDUC.US,D,20141212,000000,1.8908,1.94,1.8908,1.9393,8906,0
+EDUC.US,D,20141215,000000,1.9112,1.9112,1.8745,1.8787,9944,0
+EDUC.US,D,20141216,000000,1.8583,1.94,1.8012,1.8745,21904,0
+EDUC.US,D,20141217,000000,1.9277,1.94,1.9277,1.94,736,0
+EDUC.US,D,20141218,000000,1.9808,1.9808,1.8215,1.9478,34059,0
+EDUC.US,D,20141219,000000,1.9604,1.9604,1.8661,1.8704,7724,0
+EDUC.US,D,20141222,000000,1.8661,1.9522,1.8297,1.9032,25795,0
+EDUC.US,D,20141223,000000,1.9072,1.9366,1.9032,1.9032,9025,0
+EDUC.US,D,20141224,000000,1.944,1.9684,1.8704,1.9156,29795,0
+EDUC.US,D,20141226,000000,1.944,1.9522,1.8787,1.895,24724,0
+EDUC.US,D,20141229,000000,1.9156,1.9812,1.9156,1.9684,27205,0
+EDUC.US,D,20141230,000000,1.9928,1.9928,1.9645,1.9645,1626,0
+EDUC.US,D,20141231,000000,1.9604,1.9887,1.9604,1.9788,4314,0
+EDUC.US,D,20150102,000000,1.9885,1.9928,1.9808,1.9818,6569,0
+EDUC.US,D,20150105,000000,1.9808,2.0012,1.9604,1.997,28705,0
+EDUC.US,D,20150106,000000,1.9897,2.1237,1.9897,2.1237,78832,0
+EDUC.US,D,20150107,000000,2.1441,2.2379,2.1321,2.2379,65158,0
+EDUC.US,D,20150108,000000,2.2259,2.2502,2.2259,2.2386,23048,0
+EDUC.US,D,20150109,000000,2.2463,2.2543,2.1643,2.2463,40995,0
+EDUC.US,D,20150112,000000,2.4012,2.4505,2.2665,2.3262,27829,0
+EDUC.US,D,20150113,000000,2.2708,2.3691,2.2708,2.3691,9693,0
+EDUC.US,D,20150114,000000,2.3278,2.3278,2.2992,2.3033,24434,0
+EDUC.US,D,20150115,000000,2.0459,2.1318,1.752,1.9704,119794,0
+EDUC.US,D,20150116,000000,1.9194,1.9277,1.7725,1.7969,67520,0
+EDUC.US,D,20150120,000000,1.8337,1.8337,1.7684,1.8011,9141,0
+EDUC.US,D,20150121,000000,1.7927,1.8028,1.703,1.7561,48458,0
+EDUC.US,D,20150122,000000,1.7748,1.7748,1.7154,1.7439,18033,0
+EDUC.US,D,20150123,000000,1.8272,1.8272,1.703,1.7232,53603,0
+EDUC.US,D,20150126,000000,1.6825,1.7888,1.6744,1.7725,8904,0
+EDUC.US,D,20150127,000000,1.7112,1.8047,1.7112,1.7973,36144,0
+EDUC.US,D,20150128,000000,1.7888,1.7888,1.7399,1.7399,6369,0
+EDUC.US,D,20150129,000000,1.7725,1.7725,1.703,1.703,9869,0
+EDUC.US,D,20150130,000000,1.6948,1.7475,1.6866,1.7475,9856,0
+EDUC.US,D,20150202,000000,1.7439,1.7479,1.7154,1.7479,2921,0
+EDUC.US,D,20150203,000000,1.7479,1.7479,1.7233,1.7309,4103,0
+EDUC.US,D,20150204,000000,1.7193,1.7326,1.7193,1.7326,2207,0
+EDUC.US,D,20150205,000000,1.7193,1.745,1.5723,1.7193,105667,0
+EDUC.US,D,20150206,000000,1.7069,1.7069,1.6458,1.6825,8981,0
+EDUC.US,D,20150209,000000,1.7069,1.7848,1.699,1.7561,16827,0
+EDUC.US,D,20150210,000000,1.7479,1.7479,1.7112,1.7154,18183,0
+EDUC.US,D,20150211,000000,1.7154,1.7766,1.7154,1.7766,1413,0
+EDUC.US,D,20150212,000000,1.7336,1.7636,1.7336,1.7607,4695,0
+EDUC.US,D,20150213,000000,1.7439,1.752,1.703,1.7069,15018,0
+EDUC.US,D,20150217,000000,1.7497,1.7545,1.728,1.728,11105,0
+EDUC.US,D,20150218,000000,1.7964,1.7964,1.7684,1.7684,2230,0
+EDUC.US,D,20150219,000000,1.7603,1.7603,1.74,1.74,1780,0
+EDUC.US,D,20150220,000000,1.7356,1.7721,1.7232,1.7232,13504,0
+EDUC.US,D,20150223,000000,1.7232,1.7684,1.7232,1.7684,7342,0
+EDUC.US,D,20150224,000000,1.8134,1.8172,1.7766,1.8172,4446,0
+EDUC.US,D,20150225,000000,1.7927,1.7927,1.7641,1.7641,2635,0
+EDUC.US,D,20150226,000000,1.7356,1.7561,1.7356,1.7399,12753,0
+EDUC.US,D,20150227,000000,1.8011,1.805,1.7603,1.7603,1343,0
+EDUC.US,D,20150303,000000,1.7356,1.7804,1.7356,1.7804,1224,0
+EDUC.US,D,20150304,000000,1.7603,1.7684,1.7603,1.7684,1471,0
+EDUC.US,D,20150305,000000,1.752,1.7848,1.7356,1.7603,8081,0
+EDUC.US,D,20150306,000000,1.7725,1.7725,1.7232,1.7356,14197,0
+EDUC.US,D,20150309,000000,1.7154,1.7356,1.6542,1.699,16651,0
+EDUC.US,D,20150310,000000,1.7154,1.7154,1.6948,1.7112,10290,0
+EDUC.US,D,20150311,000000,1.7446,1.7529,1.6945,1.7446,6006,0
+EDUC.US,D,20150312,000000,1.7446,1.7652,1.728,1.7652,5048,0
+EDUC.US,D,20150313,000000,1.7112,1.7739,1.6945,1.7739,29303,0
+EDUC.US,D,20150316,000000,1.7112,1.728,1.6778,1.6904,37468,0
+EDUC.US,D,20150317,000000,1.6696,1.7029,1.6567,1.6737,36752,0
+EDUC.US,D,20150318,000000,1.6696,1.6696,1.6612,1.6696,5522,0
+EDUC.US,D,20150319,000000,1.728,1.728,1.6531,1.6531,14650,0
+EDUC.US,D,20150320,000000,1.7029,1.728,1.6778,1.6778,4806,0
+EDUC.US,D,20150323,000000,1.6696,1.6945,1.6696,1.6945,2642,0
+EDUC.US,D,20150324,000000,1.7155,1.7612,1.7029,1.7404,4325,0
+EDUC.US,D,20150325,000000,1.7195,1.7776,1.6863,1.7776,6240,0
+EDUC.US,D,20150326,000000,1.7776,1.7776,1.7446,1.7694,2401,0
+EDUC.US,D,20150327,000000,1.7404,1.7483,1.7404,1.7483,4566,0
+EDUC.US,D,20150330,000000,1.728,1.7446,1.6655,1.7069,8408,0
+EDUC.US,D,20150331,000000,1.7622,1.7622,1.7069,1.7188,20019,0
+EDUC.US,D,20150401,000000,1.7069,1.7483,1.6696,1.6696,11285,0
+EDUC.US,D,20150402,000000,1.7112,1.7112,1.6655,1.6655,16095,0
+EDUC.US,D,20150406,000000,1.6819,1.736,1.6531,1.736,15851,0
+EDUC.US,D,20150407,000000,1.7112,1.736,1.7112,1.732,1475,0
+EDUC.US,D,20150408,000000,1.7446,1.7446,1.7446,1.7446,6485,0
+EDUC.US,D,20150409,000000,1.7694,1.8818,1.7529,1.8818,44130,0
+EDUC.US,D,20150410,000000,1.8278,1.8278,1.8278,1.8278,718,0
+EDUC.US,D,20150413,000000,1.811,1.8404,1.7903,1.7945,6006,0
+EDUC.US,D,20150414,000000,1.7776,1.7776,1.728,1.732,14411,0
+EDUC.US,D,20150415,000000,1.7483,1.7529,1.736,1.7529,1508,0
+EDUC.US,D,20150417,000000,1.8818,1.8818,1.7529,1.7529,5048,0
+EDUC.US,D,20150420,000000,1.832,1.8736,1.728,1.7483,7930,0
+EDUC.US,D,20150422,000000,1.7483,1.7483,1.7483,1.7483,2401,0
+EDUC.US,D,20150423,000000,1.861,1.8652,1.7694,1.8278,2401,0
+EDUC.US,D,20150424,000000,1.832,1.832,1.832,1.832,2557,0
+EDUC.US,D,20150427,000000,1.8234,1.8234,1.8234,1.8234,1202,0
+EDUC.US,D,20150428,000000,1.7986,1.8278,1.7619,1.7694,5529,0
+EDUC.US,D,20150429,000000,1.7694,1.7862,1.7483,1.7862,6485,0
+EDUC.US,D,20150430,000000,1.7483,1.8068,1.7483,1.8068,8408,0
+EDUC.US,D,20150501,000000,1.7903,1.7903,1.7903,1.7903,242,0
+EDUC.US,D,20150504,000000,1.7652,1.7903,1.7529,1.7652,6006,0
+EDUC.US,D,20150505,000000,1.8861,1.8861,1.7404,1.7404,32665,0
+EDUC.US,D,20150506,000000,1.7529,1.8194,1.732,1.732,13831,0
+EDUC.US,D,20150507,000000,1.7945,1.7945,1.7321,1.736,7081,0
+EDUC.US,D,20150508,000000,1.7694,1.832,1.7483,1.832,40833,0
+EDUC.US,D,20150511,000000,1.8068,1.832,1.8068,1.8278,4806,0
+EDUC.US,D,20150512,000000,1.8227,1.8227,1.811,1.811,490,0
+EDUC.US,D,20150513,000000,1.8234,1.832,1.811,1.832,7926,0
+EDUC.US,D,20150514,000000,1.811,1.811,1.7776,1.7776,3367,0
+EDUC.US,D,20150518,000000,1.7986,1.8206,1.787,1.8031,6715,0
+EDUC.US,D,20150519,000000,1.7986,1.7986,1.7903,1.7986,5109,0
+EDUC.US,D,20150521,000000,1.8693,1.8693,1.7903,1.7903,12971,0
+EDUC.US,D,20150522,000000,1.811,1.8194,1.811,1.8194,5522,0
+EDUC.US,D,20150526,000000,1.8068,1.8444,1.8068,1.8444,490,0
+EDUC.US,D,20150527,000000,1.8029,1.861,1.8029,1.8528,3843,0
+EDUC.US,D,20150528,000000,1.8234,2.1592,1.8029,2.0815,98063,0
+EDUC.US,D,20150529,000000,2.0815,2.186,1.8861,2.0068,73736,0
+EDUC.US,D,20150601,000000,1.982,1.982,1.8902,1.9527,52339,0
+EDUC.US,D,20150602,000000,1.8944,1.9236,1.8902,1.9236,9860,0
+EDUC.US,D,20150603,000000,1.8818,1.9527,1.8818,1.9361,2162,0
+EDUC.US,D,20150604,000000,1.9444,2.0441,1.9193,1.9984,15615,0
+EDUC.US,D,20150605,000000,2.0068,2.0567,1.9984,2.0527,12493,0
+EDUC.US,D,20150608,000000,2.0109,2.1152,2.0109,2.0815,23539,0
+EDUC.US,D,20150609,000000,2.0815,2.0899,2.0815,2.0824,17156,0
+EDUC.US,D,20150610,000000,2.1365,2.1578,2.103,2.124,16104,0
+EDUC.US,D,20150611,000000,2.0815,2.1249,2.0815,2.0862,23431,0
+EDUC.US,D,20150612,000000,2.0815,2.0862,2.0055,2.0815,15124,0
+EDUC.US,D,20150615,000000,2.0309,2.0733,1.997,2.0733,7091,0
+EDUC.US,D,20150616,000000,2.0733,2.0733,2.0688,2.0688,9217,0
+EDUC.US,D,20150617,000000,2.0521,2.1578,2.0521,2.1578,8745,0
+EDUC.US,D,20150618,000000,2.103,2.103,1.8109,2.0733,24109,0
+EDUC.US,D,20150619,000000,2.1072,2.1072,2.0396,2.0688,5914,0
+EDUC.US,D,20150622,000000,2.0815,2.1535,2.0776,2.1282,30253,0
+EDUC.US,D,20150623,000000,2.1535,2.1535,2.1112,2.1156,9571,0
+EDUC.US,D,20150624,000000,2.1156,2.1156,2.103,2.103,5201,0
+EDUC.US,D,20150625,000000,2.1112,2.1112,2.1072,2.1072,2835,0
+EDUC.US,D,20150626,000000,2.103,2.103,2.0396,2.0562,6857,0
+EDUC.US,D,20150629,000000,2.0309,2.0396,1.9633,1.9846,20801,0
+EDUC.US,D,20150630,000000,2.0733,2.0797,2.0309,2.0746,6193,0
+EDUC.US,D,20150701,000000,1.9548,1.9548,1.9548,1.9548,1424,0
+EDUC.US,D,20150702,000000,2.0014,2.014,1.9927,2.0097,26473,0
+EDUC.US,D,20150706,000000,2.0223,2.0223,1.9885,1.9885,6144,0
+EDUC.US,D,20150707,000000,1.9885,1.9885,1.9336,1.9885,37107,0
+EDUC.US,D,20150708,000000,1.9462,1.9846,1.9379,1.9379,6616,0
+EDUC.US,D,20150709,000000,1.9336,1.9462,1.9038,1.9462,6144,0
+EDUC.US,D,20150710,000000,2.0014,2.0014,1.9548,1.9548,1424,0
+EDUC.US,D,20150714,000000,1.9717,2.0097,1.9717,2.0055,7202,0
+EDUC.US,D,20150715,000000,2.0562,2.0562,1.9758,2.0035,3862,0
+EDUC.US,D,20150716,000000,2.0521,2.0521,1.9506,2.0435,7323,0
+EDUC.US,D,20150717,000000,2.0396,2.048,2.0396,2.048,2835,0
+EDUC.US,D,20150720,000000,2.0309,2.0309,2.0309,2.0309,2599,0
+EDUC.US,D,20150721,000000,1.9633,2.0309,1.9633,2.0309,11815,0
+EDUC.US,D,20150722,000000,1.9885,1.9885,1.9633,1.9633,943,0
+EDUC.US,D,20150723,000000,2.0269,2.0944,1.9885,2.0944,19380,0
+EDUC.US,D,20150724,000000,2.0309,2.0562,2.0309,2.0562,707,0
+EDUC.US,D,20150727,000000,2.0097,2.0183,2.0097,2.014,10874,0
+EDUC.US,D,20150728,000000,2.0183,2.0183,2.014,2.014,943,0
+EDUC.US,D,20150729,000000,2.0862,2.0901,2.0862,2.0901,707,0
+EDUC.US,D,20150730,000000,2.0944,2.0944,2.0183,2.0733,4723,0
+EDUC.US,D,20150803,000000,2.014,2.014,2.014,2.014,618,0
+EDUC.US,D,20150804,000000,2.0944,2.0944,2.0944,2.0944,237,0
+EDUC.US,D,20150805,000000,2.0901,2.0944,2.0649,2.0649,1888,0
+EDUC.US,D,20150806,000000,2.0353,2.1112,2.0309,2.1072,7941,0
+EDUC.US,D,20150807,000000,2.0309,2.1112,2.014,2.0309,8507,0
+EDUC.US,D,20150810,000000,2.048,2.0562,2.0353,2.0562,2128,0
+EDUC.US,D,20150811,000000,2.0901,2.0994,2.0353,2.0353,1914,0
+EDUC.US,D,20150812,000000,2.0901,2.0901,1.9846,1.9846,707,0
+EDUC.US,D,20150813,000000,2.0862,2.0862,2.0862,2.0862,237,0
+EDUC.US,D,20150814,000000,2.1072,2.1072,1.9506,1.9506,1184,0
+EDUC.US,D,20150817,000000,1.9846,1.9885,1.9674,1.9674,4962,0
+EDUC.US,D,20150818,000000,1.9674,2.0649,1.9674,1.9927,14177,0
+EDUC.US,D,20150819,000000,1.9927,1.9927,1.9802,1.9885,2128,0
+EDUC.US,D,20150820,000000,1.9462,1.9927,1.942,1.9927,12053,0
+EDUC.US,D,20150821,000000,1.9927,2.0776,1.9038,1.9548,22451,0
+EDUC.US,D,20150824,000000,1.9674,2.0353,1.8321,2.013,7496,0
+EDUC.US,D,20150825,000000,2.0733,2.1112,2.0521,2.0901,32850,0
+EDUC.US,D,20150826,000000,2.1112,2.1112,2.0733,2.0733,4491,0
+EDUC.US,D,20150827,000000,2.0944,2.238,2.0733,2.238,49162,0
+EDUC.US,D,20150828,000000,2.2425,2.3948,2.2425,2.3484,83429,0
+EDUC.US,D,20150831,000000,2.3698,2.6572,2.3698,2.5599,96666,0
+EDUC.US,D,20150901,000000,2.7417,2.8604,2.5599,2.6656,145116,0
+EDUC.US,D,20150902,000000,2.8729,2.8771,2.6021,2.6908,234930,0
+EDUC.US,D,20150903,000000,2.7333,2.962,2.6446,2.7544,111084,0
+EDUC.US,D,20150904,000000,2.8685,2.8685,2.6868,2.729,54599,0
+EDUC.US,D,20150908,000000,2.7502,3.1099,2.7502,2.962,120065,0
+EDUC.US,D,20150909,000000,3.0861,3.1289,2.8891,2.9789,76287,0
+EDUC.US,D,20150910,000000,2.9874,3.0003,2.953,2.962,12861,0
+EDUC.US,D,20150911,000000,2.9276,3.0348,2.9147,2.953,37098,0
+EDUC.US,D,20150914,000000,2.932,2.9874,2.8803,2.8803,32663,0
+EDUC.US,D,20150915,000000,2.8591,2.9703,2.8378,2.8846,34295,0
+EDUC.US,D,20150916,000000,2.8931,2.962,2.8718,2.932,22864,0
+EDUC.US,D,20150917,000000,2.8718,2.9874,2.8718,2.9853,38024,0
+EDUC.US,D,20150918,000000,2.9874,2.9874,2.9574,2.9874,20766,0
+EDUC.US,D,20150921,000000,2.9789,3.0646,2.9703,3.0604,27067,0
+EDUC.US,D,20150922,000000,3.0604,3.2017,2.9574,3.1502,43863,0
+EDUC.US,D,20150923,000000,3.0688,3.3171,2.9575,3.2104,48360,0
+EDUC.US,D,20150924,000000,3.2362,3.2362,2.983,3.1032,22967,0
+EDUC.US,D,20150925,000000,3.116,3.2146,3.1032,3.1718,35928,0
+EDUC.US,D,20150928,000000,3.1589,3.2189,3.1333,3.2189,25514,0
+EDUC.US,D,20150929,000000,3.2189,3.2189,3.1419,3.1589,19599,0
+EDUC.US,D,20150930,000000,3.1589,3.2362,3.1333,3.2017,70460,0
+EDUC.US,D,20151001,000000,3.1289,3.1847,2.8591,2.953,37330,0
+EDUC.US,D,20151002,000000,2.9403,3.0861,2.7347,2.8417,48060,0
+EDUC.US,D,20151005,000000,2.9574,2.9574,2.7432,2.9189,44893,0
+EDUC.US,D,20151006,000000,2.8203,2.9147,2.7903,2.8417,33594,0
+EDUC.US,D,20151007,000000,2.8076,2.8803,2.7432,2.7561,33846,0
+EDUC.US,D,20151008,000000,3.2362,4.0463,3.2272,3.8447,480849,0
+EDUC.US,D,20151009,000000,3.7461,3.9647,3.622,3.669,79557,0
+EDUC.US,D,20151012,000000,3.6734,3.9433,3.5234,3.879,137480,0
+EDUC.US,D,20151013,000000,3.8361,4.2692,3.7248,4.0677,103823,0
+EDUC.US,D,20151014,000000,4.0419,4.5861,3.6434,4.4316,185713,0
+EDUC.US,D,20151015,000000,4.4959,4.5441,4.2307,4.3461,66956,0
+EDUC.US,D,20151016,000000,4.226,4.3801,4.1962,4.3376,62759,0
+EDUC.US,D,20151019,000000,4.2945,4.5559,4.2937,4.5306,81612,0
+EDUC.US,D,20151020,000000,4.5861,4.6071,4.2646,4.3292,45494,0
+EDUC.US,D,20151021,000000,4.3754,4.5002,4.2857,4.3846,39662,0
+EDUC.US,D,20151022,000000,4.5477,4.5773,4.3415,4.5354,26598,0
+EDUC.US,D,20151023,000000,4.4618,4.5607,4.4404,4.5441,29161,0
+EDUC.US,D,20151026,000000,4.5441,4.5441,4.372,4.372,24492,0
+EDUC.US,D,20151027,000000,4.4359,4.5002,4.3754,4.4959,18197,0
+EDUC.US,D,20151028,000000,4.4359,4.5652,4.4359,4.5652,34531,0
+EDUC.US,D,20151029,000000,4.5354,5.122,4.5354,5.1003,151649,0
+EDUC.US,D,20151030,000000,5.0838,5.2882,4.9292,5.1865,105457,0
+EDUC.US,D,20151102,000000,5.4221,5.5847,5.0957,5.2295,83976,0
+EDUC.US,D,20151103,000000,5.293,5.5679,5.1471,5.2295,77924,0
+EDUC.US,D,20151104,000000,5.1906,5.2637,4.9292,4.9332,101678,0
+EDUC.US,D,20151105,000000,4.9979,4.9979,4.5477,4.7358,149087,0
+EDUC.US,D,20151106,000000,4.7832,5.2508,4.7832,5.122,162617,0
+EDUC.US,D,20151109,000000,4.951,5.3317,4.951,5.2758,64403,0
+EDUC.US,D,20151110,000000,5.3064,5.3234,5.0532,5.2554,28931,0
+EDUC.US,D,20151111,000000,5.2721,5.4519,5.2594,5.3191,27291,0
+EDUC.US,D,20151112,000000,5.3317,5.5165,5.2721,5.3451,58095,0
+EDUC.US,D,20151113,000000,5.4601,5.5035,5.2809,5.4396,53429,0
+EDUC.US,D,20151116,000000,5.3708,5.7094,5.367,5.6621,139516,0
+EDUC.US,D,20151117,000000,5.7565,5.7859,5.448,5.6316,82124,0
+EDUC.US,D,20151118,000000,5.6582,5.9664,5.6582,5.7565,71392,0
+EDUC.US,D,20151119,000000,5.7654,6.1766,5.7654,6.1163,111754,0
+EDUC.US,D,20151120,000000,6.1163,6.2151,5.6802,5.687,108492,0
+EDUC.US,D,20151123,000000,5.7,5.7394,4.7444,4.9714,283703,0
+EDUC.US,D,20151124,000000,5.4647,5.735,5.2035,5.3792,267133,0
+EDUC.US,D,20151125,000000,5.4601,5.6912,5.0497,5.3963,197844,0
+EDUC.US,D,20151127,000000,5.6147,5.6147,5.1778,5.3832,27291,0
+EDUC.US,D,20151130,000000,5.3109,5.945,5.1606,5.9275,87727,0
+EDUC.US,D,20151201,000000,5.9881,7.1153,5.9881,7.0078,341634,0
+EDUC.US,D,20151202,000000,7.0078,7.2821,6.935,6.9906,99047,0
+EDUC.US,D,20151203,000000,6.9992,7.5004,6.8151,7.2738,121498,0
+EDUC.US,D,20151204,000000,7.2867,7.4061,7.0681,7.1494,71158,0
+EDUC.US,D,20151207,000000,7.368,7.4706,7.0208,7.1153,144883,0
+EDUC.US,D,20151208,000000,7.1109,7.1981,6.6478,7.1577,58356,0
+EDUC.US,D,20151209,000000,7.2397,7.5804,6.6885,7.2137,145727,0
+EDUC.US,D,20151210,000000,7.2227,7.2267,5.7836,6.2396,244810,0
+EDUC.US,D,20151211,000000,6.0376,6.3694,5.895,6.0112,83538,0
+EDUC.US,D,20151214,000000,5.9384,5.9942,5.654,5.9732,77993,0
+EDUC.US,D,20151215,000000,5.895,6.184,5.7872,5.9473,83538,0
+EDUC.US,D,20151216,000000,5.9732,6.1021,5.8865,6.072,61494,0
+EDUC.US,D,20151217,000000,6.115,6.1232,5.7145,5.8047,105583,0
+EDUC.US,D,20151218,000000,5.7145,6.0547,5.4342,6.0027,201415,0
+EDUC.US,D,20151221,000000,5.9643,5.9817,5.6672,5.7917,82376,0
+EDUC.US,D,20151222,000000,5.7528,6.1021,5.4135,5.5114,235923,0
+EDUC.US,D,20151223,000000,5.5595,5.917,5.3954,5.6626,108365,0
+EDUC.US,D,20151224,000000,5.654,5.6716,5.5035,5.5035,19834,0
+EDUC.US,D,20151228,000000,5.5035,5.6652,5.5035,5.5504,46851,0
+EDUC.US,D,20151229,000000,5.8133,5.8133,5.4342,5.4342,88827,0
+EDUC.US,D,20151230,000000,5.4301,5.4301,4.4819,4.5548,146449,0
+EDUC.US,D,20151231,000000,4.659,4.8184,4.5769,4.7714,84498,0
+EDUC.US,D,20160104,000000,4.6063,4.8549,4.568,4.7103,120202,0
+EDUC.US,D,20160105,000000,4.7103,4.845,4.7103,4.7489,40805,0
+EDUC.US,D,20160106,000000,4.6842,4.7444,4.456,4.49,86118,0
+EDUC.US,D,20160107,000000,4.3996,4.4082,3.8871,3.9904,95775,0
+EDUC.US,D,20160108,000000,4.0467,4.2468,3.9434,4.1499,46894,0
+EDUC.US,D,20160111,000000,4.8654,4.8654,3.9776,4.081,67785,0
+EDUC.US,D,20160112,000000,4.0724,4.6971,4.0724,4.1199,27567,0
+EDUC.US,D,20160113,000000,4.1802,4.366,3.801,3.8699,59173,0
+EDUC.US,D,20160114,000000,3.857,4.1974,3.7189,4.0079,80840,0
+EDUC.US,D,20160115,000000,4.3009,4.3009,3.8827,3.974,82995,0
+EDUC.US,D,20160119,000000,4.0079,4.3573,4.0079,4.206,93983,0
+EDUC.US,D,20160120,000000,4.219,4.5339,3.7925,4.193,73763,0
+EDUC.US,D,20160121,000000,4.1711,4.4255,3.7621,4.2317,106813,0
+EDUC.US,D,20160122,000000,4.3527,4.9164,4.0032,4.659,88423,0
+EDUC.US,D,20160125,000000,5.0551,5.0857,4.637,4.9044,108317,0
+EDUC.US,D,20160126,000000,4.8567,5.0725,4.7283,4.9518,55786,0
+EDUC.US,D,20160127,000000,4.9474,4.9474,4.568,4.6063,36678,0
+EDUC.US,D,20160128,000000,4.6547,4.8696,4.6063,4.659,48866,0
+EDUC.US,D,20160129,000000,4.7358,4.8479,4.3009,4.5382,54556,0
+EDUC.US,D,20160201,000000,4.5339,4.7103,4.3264,4.6971,42998,0
+EDUC.US,D,20160202,000000,4.6971,4.6971,4.4691,4.6924,66149,0
+EDUC.US,D,20160203,000000,4.6715,4.6957,4.2754,4.4216,61269,0
+EDUC.US,D,20160204,000000,4.3823,4.5135,4.2665,4.3308,42366,0
+EDUC.US,D,20160205,000000,4.3527,4.6198,4.163,4.3224,54390,0
+EDUC.US,D,20160208,000000,4.1454,4.49,4.1005,4.4775,42324,0
+EDUC.US,D,20160209,000000,4.4302,4.5897,4.3009,4.3738,28593,0
+EDUC.US,D,20160210,000000,4.3957,4.4606,4.1587,4.3308,18285,0
+EDUC.US,D,20160211,000000,4.1757,4.3049,3.9215,4.2321,42489,0
+EDUC.US,D,20160212,000000,4.2921,4.3095,4.1802,4.2875,52665,0
+EDUC.US,D,20160216,000000,4.3264,4.4775,4.206,4.4087,23235,0
+EDUC.US,D,20160217,000000,4.3617,4.4775,4.3617,4.4737,38610,0
+EDUC.US,D,20160218,000000,4.4775,4.7321,4.4302,4.4521,38586,0
+EDUC.US,D,20160219,000000,4.4861,4.8136,4.4521,4.6924,80682,0
+EDUC.US,D,20160222,000000,4.8267,5.6107,4.7851,5.4386,118145,0
+EDUC.US,D,20160223,000000,5.6282,5.7752,4.8479,5.2356,100711,0
+EDUC.US,D,20160224,000000,5.0375,5.3096,4.999,5.1539,41846,0
+EDUC.US,D,20160225,000000,5.1584,5.1843,4.659,4.8611,42854,0
+EDUC.US,D,20160226,000000,4.7714,5.0713,4.7403,4.9432,44734,0
+EDUC.US,D,20160229,000000,4.7489,5.0031,4.7489,4.8868,53852,0
+EDUC.US,D,20160301,000000,4.93,5.1757,4.93,5.111,23572,0
+EDUC.US,D,20160302,000000,5.0375,5.1926,4.9432,5.0857,33686,0
+EDUC.US,D,20160303,000000,5.1064,5.3225,5.0637,5.068,59335,0
+EDUC.US,D,20160304,000000,5.0637,5.1673,4.8954,4.9772,48999,0
+EDUC.US,D,20160307,000000,5.0857,5.0857,4.7532,4.8184,31741,0
+EDUC.US,D,20160308,000000,4.7016,5.5549,4.6971,5.1455,93882,0
+EDUC.US,D,20160309,000000,5.2017,5.391,5.115,5.3317,33540,0
+EDUC.US,D,20160310,000000,5.3675,5.3675,5.1539,5.2192,15100,0
+EDUC.US,D,20160311,000000,5.1888,5.3016,4.9979,4.9979,52920,0
+EDUC.US,D,20160314,000000,5.0805,5.3317,5.0197,5.3109,114738,0
+EDUC.US,D,20160315,000000,5.3363,5.4667,5.3016,5.3756,46140,0
+EDUC.US,D,20160316,000000,5.3802,5.4452,5.2585,5.3802,59019,0
+EDUC.US,D,20160317,000000,5.4233,5.5097,5.3016,5.4059,35431,0
+EDUC.US,D,20160318,000000,5.3363,5.5365,5.3191,5.4016,61490,0
+EDUC.US,D,20160321,000000,5.3842,5.559,5.2235,5.3497,32379,0
+EDUC.US,D,20160322,000000,5.2758,5.3408,4.8982,5.0541,77721,0
+EDUC.US,D,20160323,000000,5.0456,5.2057,4.8803,5.1194,52280,0
+EDUC.US,D,20160324,000000,5.0502,5.4016,4.9145,5.3756,24536,0
+EDUC.US,D,20160328,000000,5.3109,5.4756,4.9192,5.2974,30150,0
+EDUC.US,D,20160329,000000,5.3675,5.4973,5.2057,5.419,18750,0
+EDUC.US,D,20160330,000000,5.4883,5.6401,5.4883,5.6401,31497,0
+EDUC.US,D,20160331,000000,5.6401,6.2473,5.6401,6.0923,74690,0
+EDUC.US,D,20160401,000000,6.1092,6.2401,6.0008,6.0529,37410,0
+EDUC.US,D,20160404,000000,6.1008,6.1008,5.9796,6.0008,22579,0
+EDUC.US,D,20160405,000000,5.9796,6.0358,5.5624,6.0358,39970,0
+EDUC.US,D,20160406,000000,5.992,6.1223,5.6711,5.9796,40671,0
+EDUC.US,D,20160407,000000,5.9796,6.1178,5.8705,5.9532,37522,0
+EDUC.US,D,20160408,000000,6.0008,6.0008,5.7577,5.9138,37117,0
+EDUC.US,D,20160411,000000,5.9138,6.4051,5.8793,5.9095,34598,0
+EDUC.US,D,20160412,000000,5.9659,5.992,5.7101,5.9488,22069,0
+EDUC.US,D,20160413,000000,5.9532,5.9618,5.228,5.8445,66818,0
+EDUC.US,D,20160414,000000,5.8579,5.9572,5.8315,5.8399,18830,0
+EDUC.US,D,20160415,000000,5.9357,6.0223,5.8705,5.9357,44448,0
+EDUC.US,D,20160418,000000,5.9272,5.992,5.8664,5.8879,16024,0
+EDUC.US,D,20160419,000000,5.9488,6.0223,5.9095,5.9796,19499,0
+EDUC.US,D,20160420,000000,5.9876,6.027,5.9532,5.992,14993,0
+EDUC.US,D,20160421,000000,6.0136,6.3698,5.9966,6.3398,51059,0
+EDUC.US,D,20160422,000000,6.3615,6.5262,6.1223,6.1311,43238,0
+EDUC.US,D,20160425,000000,6.1959,6.2092,6.0837,6.1981,27152,0
+EDUC.US,D,20160426,000000,6.1959,6.2271,6.1265,6.2271,20691,0
+EDUC.US,D,20160427,000000,6.1959,6.2271,6.1265,6.2003,25626,0
+EDUC.US,D,20160428,000000,6.2271,6.2271,6.1356,6.2228,22232,0
+EDUC.US,D,20160429,000000,6.2181,6.2181,6.1265,6.1704,6243,0
+EDUC.US,D,20160502,000000,6.1576,6.3364,5.7577,5.8225,32420,0
+EDUC.US,D,20160503,000000,5.8225,5.8225,5.0675,5.1976,71927,0
+EDUC.US,D,20160504,000000,5.1762,5.2974,5.0023,5.115,31830,0
+EDUC.US,D,20160505,000000,5.1455,5.6188,5.1225,5.4318,28726,0
+EDUC.US,D,20160506,000000,5.4801,5.8579,5.4409,5.8491,23239,0
+EDUC.US,D,20160509,000000,5.9227,5.9446,5.6874,5.8793,60449,0
+EDUC.US,D,20160510,000000,5.8223,5.8223,5.5893,5.5928,8235,0
+EDUC.US,D,20160511,000000,5.5186,5.749,5.4686,5.749,10917,0
+EDUC.US,D,20160512,000000,5.7231,5.7231,5.4452,5.5798,43972,0
+EDUC.US,D,20160513,000000,5.5275,5.7074,5.4409,5.684,36346,0
+EDUC.US,D,20160516,000000,5.6142,5.7008,5.6142,5.6667,22603,0
+EDUC.US,D,20160517,000000,5.6274,5.6492,5.4409,5.5219,7603,0
+EDUC.US,D,20160518,000000,5.5928,5.6316,5.532,5.6233,13916,0
+EDUC.US,D,20160519,000000,5.5165,5.6667,5.5165,5.6401,5861,0
+EDUC.US,D,20160520,000000,5.6279,5.6279,5.4712,5.4883,10594,0
+EDUC.US,D,20160523,000000,5.4801,5.4928,5.4494,5.4801,10463,0
+EDUC.US,D,20160524,000000,5.4886,5.4928,5.4409,5.4494,32175,0
+EDUC.US,D,20160525,000000,5.4928,5.5365,5.4278,5.4318,29824,0
+EDUC.US,D,20160526,000000,5.4318,5.6015,4.4662,4.7768,84169,0
+EDUC.US,D,20160527,000000,4.7975,5.0885,4.4422,4.8373,285026,0
+EDUC.US,D,20160531,000000,4.7544,4.793,4.4727,4.6244,78731,0
+EDUC.US,D,20160601,000000,4.6244,5.106,4.5709,4.8284,102897,0
+EDUC.US,D,20160602,000000,5.0197,5.1015,4.8418,4.976,48453,0
+EDUC.US,D,20160603,000000,4.8937,5.2057,4.8109,4.8329,88603,0
+EDUC.US,D,20160606,000000,4.889,5.0541,4.7807,4.889,34150,0
+EDUC.US,D,20160607,000000,4.8914,5.3925,4.8502,5.1719,117090,0
+EDUC.US,D,20160608,000000,5.3555,5.524,4.9876,4.9876,36708,0
+EDUC.US,D,20160609,000000,5.027,5.0314,4.7904,4.7904,33055,0
+EDUC.US,D,20160610,000000,4.774,4.9621,4.5504,4.5543,64154,0
+EDUC.US,D,20160613,000000,4.5174,4.6114,4.3203,4.3536,69384,0
+EDUC.US,D,20160614,000000,4.3625,4.6507,4.3625,4.5105,35322,0
+EDUC.US,D,20160615,000000,4.5588,4.7695,4.5588,4.7379,29572,0
+EDUC.US,D,20160616,000000,4.6642,4.7255,4.5942,4.6067,11100,0
+EDUC.US,D,20160617,000000,4.6114,4.6291,4.4233,4.4452,29712,0
+EDUC.US,D,20160620,000000,4.4363,4.6012,4.4105,4.4105,40229,0
+EDUC.US,D,20160621,000000,4.515,4.5723,4.4149,4.4233,7756,0
+EDUC.US,D,20160622,000000,4.4363,4.5329,4.4233,4.4409,20516,0
+EDUC.US,D,20160623,000000,4.4761,4.6897,4.4409,4.6291,27434,0
+EDUC.US,D,20160624,000000,4.4015,4.992,4.4015,4.992,29638,0
+EDUC.US,D,20160627,000000,4.747,4.7744,4.4626,4.5282,45571,0
+EDUC.US,D,20160628,000000,4.5504,4.8784,4.5504,4.7428,41311,0
+EDUC.US,D,20160629,000000,4.8696,4.8696,4.7251,4.8567,36518,0
+EDUC.US,D,20160630,000000,4.8476,5.2325,4.7896,5.0796,91204,0
+EDUC.US,D,20160701,000000,5.1056,5.1368,4.9876,4.9876,38636,0
+EDUC.US,D,20160705,000000,4.9876,5.4296,4.7695,5.2415,75442,0
+EDUC.US,D,20160706,000000,5.2415,5.9853,5.237,5.5303,142999,0
+EDUC.US,D,20160707,000000,5.3555,5.8145,5.3555,5.5914,77106,0
+EDUC.US,D,20160708,000000,5.6088,5.7443,5.5785,5.736,43109,0
+EDUC.US,D,20160711,000000,5.5955,5.6527,5.5785,5.5785,37042,0
+EDUC.US,D,20160712,000000,5.5871,5.7273,5.5499,5.6694,59475,0
+EDUC.US,D,20160713,000000,5.6133,5.6706,5.6133,5.6133,4585,0
+EDUC.US,D,20160714,000000,5.6573,5.7051,5.4909,5.4954,35172,0
+EDUC.US,D,20160715,000000,5.687,5.687,5.5566,5.6617,24730,0
+EDUC.US,D,20160718,000000,5.8588,6.3527,5.811,6.0685,41053,0
+EDUC.US,D,20160719,000000,6.0246,6.121,5.9939,5.9983,18264,0
+EDUC.US,D,20160720,000000,5.9983,6.0703,5.8189,5.9723,29718,0
+EDUC.US,D,20160721,000000,6.0201,6.0876,5.9723,5.9723,15251,0
+EDUC.US,D,20160722,000000,6.0246,6.0246,5.8888,5.9504,20962,0
+EDUC.US,D,20160725,000000,5.9504,6.0246,5.9023,5.928,24436,0
+EDUC.US,D,20160726,000000,5.9068,5.983,5.8672,5.935,15096,0
+EDUC.US,D,20160727,000000,5.9853,6.0729,5.8637,5.9153,16005,0
+EDUC.US,D,20160728,000000,5.9591,6.0069,5.8975,6.0069,47832,0
+EDUC.US,D,20160729,000000,6.0112,6.0112,5.846,5.8888,37153,0
+EDUC.US,D,20160801,000000,5.8935,5.8935,5.6749,5.6749,17843,0
+EDUC.US,D,20160802,000000,5.687,5.823,5.6706,5.7798,23780,0
+EDUC.US,D,20160803,000000,5.687,5.687,5.5481,5.6416,10722,0
+EDUC.US,D,20160804,000000,5.6527,5.7217,5.3815,5.4252,53407,0
+EDUC.US,D,20160805,000000,5.4472,5.4472,4.9442,4.9748,114983,0
+EDUC.US,D,20160808,000000,5.0184,5.2549,5.0096,5.0532,36549,0
+EDUC.US,D,20160809,000000,5.0532,5.268,5.0532,5.1281,12010,0
+EDUC.US,D,20160810,000000,5.1413,5.1413,5.1012,5.1145,5264,0
+EDUC.US,D,20160811,000000,5.1145,5.2115,5.0358,5.0532,37481,0
+EDUC.US,D,20160812,000000,5.0229,5.2721,5.0229,5.0967,151153,0
+EDUC.US,D,20160815,000000,5.1413,5.1847,5.0358,5.1324,39265,0
+EDUC.US,D,20160816,000000,5.0967,5.1189,5.0358,5.0623,4668,0
+EDUC.US,D,20160817,000000,5.1539,5.1916,5.0358,5.0358,20458,0
+EDUC.US,D,20160818,000000,5.0493,5.1056,5.0314,5.0493,41441,0
+EDUC.US,D,20160819,000000,5.027,5.0754,5.027,5.027,3904,0
+EDUC.US,D,20160822,000000,5.014,5.0418,4.9655,4.9701,11823,0
+EDUC.US,D,20160823,000000,4.9701,4.9872,4.8083,4.8126,40333,0
+EDUC.US,D,20160824,000000,4.8126,5.0157,4.786,5.005,13076,0
+EDUC.US,D,20160825,000000,4.9655,4.9655,4.8306,4.909,3862,0
+EDUC.US,D,20160826,000000,4.9219,5.0493,4.8301,4.9309,117752,0
+EDUC.US,D,20160829,000000,5.1626,5.1976,4.9263,5.0623,151967,0
+EDUC.US,D,20160830,000000,4.9531,5.294,4.9531,5.1324,13174,0
+EDUC.US,D,20160831,000000,5.3331,5.3331,5.0493,5.294,15375,0
+EDUC.US,D,20160901,000000,5.3286,5.4342,5.3002,5.3385,27735,0
+EDUC.US,D,20160902,000000,5.3856,5.5923,5.3856,5.5516,52061,0
+EDUC.US,D,20160906,000000,5.5955,5.6178,5.4843,5.5169,12718,0
+EDUC.US,D,20160907,000000,5.5169,5.5942,5.4785,5.504,18673,0
+EDUC.US,D,20160908,000000,5.4954,5.6,5.4954,5.5803,27637,0
+EDUC.US,D,20160909,000000,5.5392,5.5553,5.4472,5.4891,30422,0
+EDUC.US,D,20160912,000000,5.4163,5.4988,5.2549,5.3944,31046,0
+EDUC.US,D,20160913,000000,5.373,5.4472,5.3601,5.4163,12900,0
+EDUC.US,D,20160914,000000,5.3853,5.3853,4.7423,4.8711,181252,0
+EDUC.US,D,20160915,000000,4.8832,5.0903,4.8807,5.0375,27539,0
+EDUC.US,D,20160916,000000,4.8919,4.9145,4.8525,4.914,5260,0
+EDUC.US,D,20160919,000000,4.8919,5.0242,4.786,4.8571,44003,0
+EDUC.US,D,20160920,000000,4.8744,4.9452,4.8083,4.8872,5327,0
+EDUC.US,D,20160921,000000,4.8784,4.9934,4.8701,4.8744,15734,0
+EDUC.US,D,20160922,000000,4.9361,4.942,4.9008,4.9008,3370,0
+EDUC.US,D,20160923,000000,4.914,4.9586,4.8919,4.9586,12465,0
+EDUC.US,D,20160926,000000,4.9586,4.9586,4.8964,4.9405,3396,0
+EDUC.US,D,20160927,000000,4.9626,4.9817,4.9083,4.9083,7697,0
+EDUC.US,D,20160928,000000,4.9008,4.9518,4.8279,4.8525,85673,0
+EDUC.US,D,20160929,000000,4.9008,4.9182,4.8571,4.8701,14609,0
+EDUC.US,D,20160930,000000,4.8083,5.0332,4.769,5.0154,48780,0
+EDUC.US,D,20161003,000000,4.9626,5.0375,4.9626,5.0242,13306,0
+EDUC.US,D,20161004,000000,4.9798,5.0287,4.9626,4.9714,19055,0
+EDUC.US,D,20161005,000000,5.0421,5.0421,5.0018,5.0332,14732,0
+EDUC.US,D,20161006,000000,5.0023,5.0242,4.914,5.0108,16301,0
+EDUC.US,D,20161007,000000,4.9465,5.0287,4.9098,4.9647,66343,0
+EDUC.US,D,20161010,000000,4.9798,4.9934,4.7467,4.764,318709,0
+EDUC.US,D,20161011,000000,4.7293,4.7602,4.5906,4.6756,259236,0
+EDUC.US,D,20161012,000000,4.685,4.7158,4.6114,4.6933,41082,0
+EDUC.US,D,20161013,000000,4.5616,4.61,4.5616,4.588,22864,0
+EDUC.US,D,20161014,000000,4.5833,4.5833,4.4606,4.5044,35759,0
+EDUC.US,D,20161017,000000,4.2311,4.4073,4.0328,4.0549,124723,0
+EDUC.US,D,20161018,000000,4.1211,4.2089,3.8123,4.2089,91573,0
+EDUC.US,D,20161019,000000,4.1652,4.2969,4.1427,4.2969,33969,0
+EDUC.US,D,20161020,000000,4.2531,4.2749,4.0769,4.2749,32304,0
+EDUC.US,D,20161021,000000,4.2531,4.4293,4.2311,4.3635,19503,0
+EDUC.US,D,20161024,000000,4.385,4.4404,4.385,4.4073,6025,0
+EDUC.US,D,20161025,000000,4.4954,4.4954,4.2969,4.3193,18179,0
+EDUC.US,D,20161026,000000,4.3193,4.4954,4.1427,4.4954,137545,0
+EDUC.US,D,20161027,000000,4.4954,4.5616,4.2311,4.2311,89639,0
+EDUC.US,D,20161028,000000,4.2531,4.3193,4.2089,4.2089,15986,0
+EDUC.US,D,20161031,000000,4.2089,4.2089,4.1211,4.1211,16081,0
+EDUC.US,D,20161101,000000,4.1871,4.1871,3.9883,4.0549,18403,0
+EDUC.US,D,20161102,000000,3.9883,4.0549,3.9726,3.9883,3747,0
+EDUC.US,D,20161103,000000,3.9664,4.0549,3.9664,4.0328,15768,0
+EDUC.US,D,20161104,000000,4.0106,4.0956,3.9905,4.0549,7797,0
+EDUC.US,D,20161107,000000,4.0328,4.0989,3.9664,4.0549,114234,0
+EDUC.US,D,20161108,000000,4.0549,4.1211,4.0106,4.1211,42306,0
+EDUC.US,D,20161109,000000,4.1427,4.2969,4.1211,4.2531,50615,0
+EDUC.US,D,20161110,000000,4.2531,4.3635,4.2531,4.2969,121742,0
+EDUC.US,D,20161111,000000,4.1211,4.3635,4.0769,4.0769,13685,0
+EDUC.US,D,20161114,000000,4.1211,4.1211,3.8784,3.9444,27824,0
+EDUC.US,D,20161115,000000,3.9664,4.0549,3.9024,3.9444,20874,0
+EDUC.US,D,20161116,000000,3.9002,4.0106,3.9002,3.9224,60524,0
+EDUC.US,D,20161117,000000,3.8565,3.9773,3.7243,3.7461,59840,0
+EDUC.US,D,20161118,000000,3.7461,4.2749,3.7461,4.0549,72978,0
+EDUC.US,D,20161121,000000,4.1652,4.3193,3.9444,3.9444,103004,0
+EDUC.US,D,20161122,000000,3.9883,4.1427,3.9002,4.1427,28334,0
+EDUC.US,D,20161123,000000,4.2089,4.3635,4.017,4.3635,26796,0
+EDUC.US,D,20161125,000000,4.2749,4.308,4.0989,4.2531,11161,0
+EDUC.US,D,20161128,000000,4.2531,4.2531,4.0106,4.0106,18150,0
+EDUC.US,D,20161129,000000,4.0328,4.0549,3.9664,3.9664,16836,0
+EDUC.US,D,20161130,000000,4.0549,4.08,3.9224,4.0194,17899,0
+EDUC.US,D,20161201,000000,4.0106,4.0549,3.9883,4.0328,33651,0
+EDUC.US,D,20161202,000000,4.0106,4.1083,3.9664,4.0989,47301,0
+EDUC.US,D,20161205,000000,4.0989,4.3635,4.0769,4.1652,49227,0
+EDUC.US,D,20161206,000000,4.1652,4.2749,4.0549,4.0769,36721,0
+EDUC.US,D,20161207,000000,4.1391,4.2706,4.1167,4.1834,15161,0
+EDUC.US,D,20161208,000000,4.1167,4.3706,4.1144,4.2945,23183,0
+EDUC.US,D,20161209,000000,4.2945,4.6929,4.2945,4.6286,58442,0
+EDUC.US,D,20161212,000000,4.6733,4.7238,4.4732,4.6733,17503,0
+EDUC.US,D,20161213,000000,4.6507,4.662,4.1613,4.2945,56591,0
+EDUC.US,D,20161214,000000,4.2945,4.3335,4.1613,4.1613,14922,0
+EDUC.US,D,20161215,000000,4.228,4.4422,4.1391,4.228,19224,0
+EDUC.US,D,20161216,000000,4.2502,4.3393,4.1834,4.2502,44276,0
+EDUC.US,D,20161219,000000,4.2728,4.4149,4.2728,4.3539,7641,0
+EDUC.US,D,20161220,000000,4.3169,4.3838,4.228,4.3838,4015,0
+EDUC.US,D,20161221,000000,4.3617,4.3838,4.2502,4.3393,7926,0
+EDUC.US,D,20161222,000000,4.3169,4.3814,4.228,4.2848,31442,0
+EDUC.US,D,20161223,000000,4.2937,4.2945,4.1834,4.2945,31787,0
+EDUC.US,D,20161227,000000,4.3169,4.4284,4.2059,4.2665,11788,0
+EDUC.US,D,20161228,000000,4.2502,4.2728,4.228,4.2728,21911,0
+EDUC.US,D,20161229,000000,4.2728,4.3169,4.2728,4.2969,11210,0
+EDUC.US,D,20161230,000000,4.2512,4.4284,4.1613,4.4284,53632,0
+EDUC.US,D,20170103,000000,4.4284,4.4949,4.2728,4.4059,35023,0
+EDUC.US,D,20170104,000000,4.3617,4.4059,4.3393,4.3617,16587,0
+EDUC.US,D,20170105,000000,4.3838,4.4732,4.3838,4.3838,5703,0
+EDUC.US,D,20170106,000000,4.4507,4.4507,4.4422,4.4422,2555,0
+EDUC.US,D,20170109,000000,4.4059,4.5174,4.2728,4.3393,53951,0
+EDUC.US,D,20170110,000000,4.3838,4.4082,4.3617,4.4059,1827,0
+EDUC.US,D,20170111,000000,4.4034,4.426,4.2059,4.2059,7631,0
+EDUC.US,D,20170112,000000,4.2502,4.3005,4.2113,4.2728,24548,0
+EDUC.US,D,20170113,000000,4.2502,4.4284,4.2502,4.3617,8391,0
+EDUC.US,D,20170117,000000,4.3095,4.3493,4.2969,4.3282,4985,0
+EDUC.US,D,20170118,000000,4.2728,4.3393,4.2059,4.2502,40650,0
+EDUC.US,D,20170119,000000,4.228,4.228,4.0945,4.1617,14290,0
+EDUC.US,D,20170120,000000,4.2059,4.333,4.1613,4.3161,22053,0
+EDUC.US,D,20170123,000000,4.3617,4.4284,4.2502,4.3617,44161,0
+EDUC.US,D,20170124,000000,4.2728,4.2728,3.7853,4.0926,165042,0
+EDUC.US,D,20170125,000000,4.1167,4.2945,3.7606,3.872,266116,0
+EDUC.US,D,20170126,000000,3.8051,3.8275,3.6049,3.6939,47112,0
+EDUC.US,D,20170127,000000,3.6939,3.7829,3.6495,3.6939,60838,0
+EDUC.US,D,20170130,000000,3.6142,3.6142,3.2932,3.2932,69617,0
+EDUC.US,D,20170131,000000,3.2488,3.3824,3.093,3.3157,90583,0
+EDUC.US,D,20170201,000000,3.3824,3.4048,3.0711,3.1821,82679,0
+EDUC.US,D,20170202,000000,3.2043,3.2467,3.1821,3.2043,4585,0
+EDUC.US,D,20170203,000000,3.2488,3.3602,3.2266,3.2932,29684,0
+EDUC.US,D,20170206,000000,3.4714,3.4714,3.2488,3.2823,36904,0
+EDUC.US,D,20170207,000000,3.2488,3.271,3.2266,3.2266,16312,0
+EDUC.US,D,20170208,000000,3.2266,3.2488,3.1599,3.1821,20057,0
+EDUC.US,D,20170209,000000,3.1821,3.2266,3.1599,3.1599,40812,0
+EDUC.US,D,20170210,000000,3.2043,3.3157,3.1599,3.2488,109487,0
+EDUC.US,D,20170213,000000,3.2118,3.4048,3.2118,3.2932,44537,0
+EDUC.US,D,20170214,000000,3.3378,3.5137,3.271,3.4714,32249,0
+EDUC.US,D,20170215,000000,3.449,3.6049,3.449,3.6049,69303,0
+EDUC.US,D,20170216,000000,3.4714,3.8944,3.3824,3.8944,95950,0
+EDUC.US,D,20170217,000000,3.8051,4.1167,3.7242,3.8944,42724,0
+EDUC.US,D,20170221,000000,3.9165,4.0723,3.7463,3.9833,29669,0
+EDUC.US,D,20170222,000000,4.0054,4.0811,3.961,4.0278,21174,0
+EDUC.US,D,20170223,000000,4.0278,4.228,3.9833,4.2059,59257,0
+EDUC.US,D,20170224,000000,4.1613,4.3393,4.1391,4.2945,25201,0
+EDUC.US,D,20170227,000000,4.2113,4.2502,4.1834,4.2502,4932,0
+EDUC.US,D,20170228,000000,4.228,4.4507,4.228,4.2502,21802,0
+EDUC.US,D,20170301,000000,4.3169,4.3169,4.2502,4.2945,10365,0
+EDUC.US,D,20170302,000000,4.2945,4.3005,3.9165,4.0723,22862,0
+EDUC.US,D,20170303,000000,4.1391,4.1613,3.9388,3.961,3848,0
+EDUC.US,D,20170306,000000,3.961,4.0945,3.961,4.0278,10216,0
+EDUC.US,D,20170307,000000,4.0278,4.0723,4.0278,4.0278,4605,0
+EDUC.US,D,20170308,000000,4.0723,4.0723,4.0278,4.0498,4454,0
+EDUC.US,D,20170309,000000,4.0551,4.0723,4.0498,4.0723,1383,0
+EDUC.US,D,20170310,000000,3.9388,4.1391,3.9388,4.0498,3594,0
+EDUC.US,D,20170313,000000,4.1167,4.1403,4.0054,4.1403,2726,0
+EDUC.US,D,20170314,000000,4.0498,4.0945,4.0498,4.0723,10789,0
+EDUC.US,D,20170315,000000,4.0498,4.0945,4.0498,4.0498,10335,0
+EDUC.US,D,20170316,000000,4.0498,4.0498,3.9165,4.0054,11273,0
+EDUC.US,D,20170317,000000,3.9388,4.0498,3.9388,4.0498,24286,0
+EDUC.US,D,20170320,000000,4.0031,4.0054,3.961,3.961,18874,0
+EDUC.US,D,20170321,000000,3.9626,3.9833,3.9388,3.961,8745,0
+EDUC.US,D,20170322,000000,3.8498,3.9388,3.8275,3.872,11517,0
+EDUC.US,D,20170323,000000,3.8275,3.8863,3.6939,3.7606,9678,0
+EDUC.US,D,20170324,000000,3.7829,3.8498,3.7695,3.8476,6818,0
+EDUC.US,D,20170327,000000,3.8275,3.8275,3.6939,3.7384,22542,0
+EDUC.US,D,20170328,000000,3.7384,3.8498,3.7384,3.7829,8755,0
+EDUC.US,D,20170329,000000,3.7362,3.7606,3.7161,3.7606,3065,0
+EDUC.US,D,20170330,000000,3.6718,3.6718,3.4267,3.6049,168133,0
+EDUC.US,D,20170331,000000,3.4936,3.5382,2.7817,3.0041,354283,0
+EDUC.US,D,20170403,000000,3.0041,3.1599,2.9597,3.1377,145491,0
+EDUC.US,D,20170404,000000,3.1821,3.3824,3.1821,3.2266,82447,0
+EDUC.US,D,20170405,000000,3.2266,3.2488,3.1821,3.2043,147320,0
+EDUC.US,D,20170406,000000,3.2043,3.3378,3.2043,3.3157,15432,0
+EDUC.US,D,20170407,000000,3.3178,3.3824,3.2266,3.3602,21939,0
+EDUC.US,D,20170410,000000,3.3602,3.4267,3.3157,3.4267,25221,0
+EDUC.US,D,20170411,000000,3.4048,3.5583,3.3824,3.4048,18774,0
+EDUC.US,D,20170412,000000,3.3378,3.449,3.3378,3.3824,6199,0
+EDUC.US,D,20170413,000000,3.4267,3.5604,3.4267,3.5159,39455,0
+EDUC.US,D,20170417,000000,3.5382,3.5828,3.5159,3.5828,40517,0
+EDUC.US,D,20170418,000000,3.5828,3.7829,3.5828,3.6718,32752,0
+EDUC.US,D,20170419,000000,3.5828,3.5828,3.4737,3.4936,6812,0
+EDUC.US,D,20170420,000000,3.5194,3.6718,3.5159,3.6718,8471,0
+EDUC.US,D,20170421,000000,3.6718,3.7161,3.6495,3.6718,7705,0
+EDUC.US,D,20170424,000000,3.7384,3.7384,3.6718,3.6718,2762,0
+EDUC.US,D,20170425,000000,3.6049,3.6718,3.5604,3.5604,21630,0
+EDUC.US,D,20170426,000000,3.5828,3.5828,3.5382,3.5382,4915,0
+EDUC.US,D,20170427,000000,3.5604,3.5604,3.5159,3.5159,2476,0
+EDUC.US,D,20170428,000000,3.4936,3.6718,3.4936,3.6718,54747,0
+EDUC.US,D,20170501,000000,3.6271,3.6939,3.6271,3.6495,21348,0
+EDUC.US,D,20170502,000000,3.6939,4.0945,3.6851,3.9833,52450,0
+EDUC.US,D,20170503,000000,3.8944,3.9833,3.8944,3.9833,3894,0
+EDUC.US,D,20170504,000000,3.8051,3.872,3.7829,3.872,14106,0
+EDUC.US,D,20170505,000000,3.6718,4.0945,3.6718,4.0054,10314,0
+EDUC.US,D,20170508,000000,3.9165,4.0054,3.9165,4.0054,16111,0
+EDUC.US,D,20170509,000000,3.961,4.0278,3.7606,3.8991,19007,0
+EDUC.US,D,20170510,000000,3.8051,4.1167,3.7653,4.1167,36336,0
+EDUC.US,D,20170511,000000,3.9833,4.0723,3.9053,4.0223,3822,0
+EDUC.US,D,20170512,000000,4.0945,4.1167,3.8498,4.0278,14028,0
+EDUC.US,D,20170515,000000,4.0054,4.1167,3.9833,4.0498,18936,0
+EDUC.US,D,20170516,000000,3.961,4.0301,3.9165,3.9165,4464,0
+EDUC.US,D,20170517,000000,3.6939,3.7384,3.5604,3.6271,25063,0
+EDUC.US,D,20170518,000000,3.7327,3.7384,3.5604,3.7384,27201,0
+EDUC.US,D,20170519,000000,3.7384,3.7384,3.4267,3.449,34533,0
+EDUC.US,D,20170522,000000,3.4714,3.6271,3.449,3.449,7480,0
+EDUC.US,D,20170523,000000,3.4936,3.4936,3.4267,3.4267,16512,0
+EDUC.US,D,20170524,000000,3.4267,3.4267,3.0711,3.3378,54481,0
+EDUC.US,D,20170525,000000,3.2266,3.3378,3.2266,3.2266,8455,0
+EDUC.US,D,20170526,000000,3.2488,3.271,3.1154,3.2043,6847,0
+EDUC.US,D,20170530,000000,3.1377,3.1867,3.1377,3.1377,11652,0
+EDUC.US,D,20170531,000000,3.3157,4.4949,3.3157,4.3838,313073,0
+EDUC.US,D,20170601,000000,4.6733,4.8954,4.3169,4.4732,179699,0
+EDUC.US,D,20170602,000000,4.562,4.562,4.0054,4.4507,56161,0
+EDUC.US,D,20170605,000000,4.4732,4.4732,4.1167,4.228,28640,0
+EDUC.US,D,20170606,000000,4.2059,4.2945,4.2059,4.2334,8232,0
+EDUC.US,D,20170607,000000,4.1899,4.2945,4.1899,4.2502,7097,0
+EDUC.US,D,20170608,000000,4.2059,4.3169,4.1412,4.2502,10761,0
+EDUC.US,D,20170609,000000,4.3308,4.562,4.228,4.4949,80933,0
+EDUC.US,D,20170612,000000,4.4949,4.6286,4.4732,4.5838,36539,0
+EDUC.US,D,20170613,000000,4.6357,4.7773,4.4949,4.4949,11283,0
+EDUC.US,D,20170614,000000,4.6733,4.6733,4.5196,4.6063,11149,0
+EDUC.US,D,20170615,000000,4.4507,4.6507,4.4507,4.6507,13242,0
+EDUC.US,D,20170616,000000,4.6733,4.6733,4.5395,4.5934,14922,0
+EDUC.US,D,20170619,000000,4.5174,4.5174,4.5174,4.5174,2800,0
+EDUC.US,D,20170620,000000,4.4732,4.6264,4.4732,4.5174,7641,0
+EDUC.US,D,20170621,000000,4.4732,4.6488,4.4732,4.4732,12083,0
+EDUC.US,D,20170622,000000,4.6217,4.6217,4.6217,4.6217,494,0
+EDUC.US,D,20170623,000000,4.8954,4.8954,4.4949,4.5174,17685,0
+EDUC.US,D,20170626,000000,4.4949,4.5174,4.4284,4.5174,21542,0
+EDUC.US,D,20170627,000000,4.5838,4.6017,4.4949,4.4949,18928,0
+EDUC.US,D,20170628,000000,4.5395,4.7176,4.5395,4.6952,48575,0
+EDUC.US,D,20170629,000000,4.6929,4.7206,4.228,4.6286,15902,0
+EDUC.US,D,20170630,000000,4.6286,4.7176,4.5861,4.7176,7066,0
+EDUC.US,D,20170703,000000,4.6952,4.7398,4.6063,4.6063,3000,0
+EDUC.US,D,20170705,000000,4.6733,4.6733,4.6027,4.6286,2242,0
+EDUC.US,D,20170706,000000,4.7841,4.7841,4.6286,4.6952,4308,0
+EDUC.US,D,20170707,000000,4.4059,4.7622,4.4059,4.7622,9452,0
+EDUC.US,D,20170711,000000,4.6076,4.6733,4.5174,4.6063,12424,0
+EDUC.US,D,20170712,000000,4.515,4.6733,4.515,4.562,6557,0
+EDUC.US,D,20170713,000000,4.8954,4.8954,4.6259,4.6357,10667,0
+EDUC.US,D,20170714,000000,4.6286,4.6507,4.515,4.6507,14957,0
+EDUC.US,D,20170717,000000,4.7398,4.7398,4.5014,4.5994,27223,0
+EDUC.US,D,20170718,000000,4.8288,5.3972,4.8288,4.9626,116874,0
+EDUC.US,D,20170719,000000,5.3408,5.3408,4.9127,5.0291,39503,0
+EDUC.US,D,20170720,000000,4.8288,5.0957,4.61,5.0957,16273,0
+EDUC.US,D,20170721,000000,4.9845,5.1626,4.9474,4.9626,18191,0
+EDUC.US,D,20170724,000000,4.8064,5.0516,4.8064,4.9179,4927,0
+EDUC.US,D,20170725,000000,5.0068,5.0068,4.8511,4.8737,12453,0
+EDUC.US,D,20170726,000000,4.7328,4.8737,4.7328,4.7622,4030,0
+EDUC.US,D,20170727,000000,4.8064,4.8719,4.7398,4.7398,3884,0
+EDUC.US,D,20170728,000000,4.7176,4.7997,4.7176,4.7176,6541,0
+EDUC.US,D,20170731,000000,4.6507,4.6582,4.6286,4.6286,4351,0
+EDUC.US,D,20170801,000000,4.5531,4.5543,4.5531,4.5543,1759,0
+EDUC.US,D,20170802,000000,4.4949,4.6924,4.4949,4.6733,23847,0
+EDUC.US,D,20170803,000000,4.4949,4.6578,4.4949,4.6063,7887,0
+EDUC.US,D,20170804,000000,4.7176,5.0516,4.6733,5.0516,26121,0
+EDUC.US,D,20170807,000000,4.8954,4.9626,4.8179,4.8934,29066,0
+EDUC.US,D,20170808,000000,4.7176,4.8719,4.7176,4.7398,1632,0
+EDUC.US,D,20170809,000000,4.7764,4.7764,4.7398,4.7398,1186,0
+EDUC.US,D,20170810,000000,4.7176,4.8225,4.7176,4.8073,4074,0
+EDUC.US,D,20170811,000000,4.7176,4.9626,4.6952,4.7047,7259,0
+EDUC.US,D,20170814,000000,5.0046,5.0046,4.6286,4.9402,4318,0
+EDUC.US,D,20170815,000000,4.8865,4.8954,4.8352,4.8737,6462,0
+EDUC.US,D,20170816,000000,4.8064,4.8198,4.8064,4.8198,1136,0
+EDUC.US,D,20170817,000000,4.8064,4.8064,4.5174,4.5174,1329,0
+EDUC.US,D,20170818,000000,4.6733,4.8737,4.6063,4.6952,17862,0
+EDUC.US,D,20170821,000000,4.6286,4.6661,4.6286,4.6466,1546,0
+EDUC.US,D,20170822,000000,4.6507,4.6507,4.3169,4.4284,15264,0
+EDUC.US,D,20170823,000000,4.4732,4.4732,4.4732,4.4732,428,0
+EDUC.US,D,20170824,000000,4.4949,4.6952,4.3169,4.4507,31459,0
+EDUC.US,D,20170825,000000,4.6161,4.7841,4.5292,4.7841,10616,0
+EDUC.US,D,20170828,000000,4.7622,4.8737,4.7024,4.8737,3536,0
+EDUC.US,D,20170829,000000,4.8737,4.8737,4.7398,4.8064,2764,0
+EDUC.US,D,20170830,000000,4.8619,4.8619,4.8511,4.8511,1191,0
+EDUC.US,D,20170831,000000,4.6555,4.8737,4.6555,4.6952,4999,0
+EDUC.US,D,20170901,000000,4.7904,4.8954,4.7725,4.8511,5635,0
+EDUC.US,D,20170905,000000,4.8535,4.8753,4.8011,4.8011,5315,0
+EDUC.US,D,20170906,000000,4.8737,4.8757,4.6832,4.6832,12285,0
+EDUC.US,D,20170907,000000,4.7622,4.8418,4.7622,4.8418,683,0
+EDUC.US,D,20170908,000000,4.7176,4.7988,4.7176,4.7988,2615,0
+EDUC.US,D,20170911,000000,4.7398,4.7398,4.7398,4.7398,464,0
+EDUC.US,D,20170912,000000,4.7841,4.8737,4.7841,4.8737,755,0
+EDUC.US,D,20170913,000000,4.8431,4.8737,4.8431,4.8737,2101,0
+EDUC.US,D,20170914,000000,4.8288,4.8288,4.8288,4.8288,732,0
+EDUC.US,D,20170915,000000,4.8165,4.8737,4.8165,4.8737,2355,0
+EDUC.US,D,20170918,000000,4.8624,4.8737,4.8511,4.8511,9085,0
+EDUC.US,D,20170919,000000,4.7398,4.7398,4.7131,4.7398,4542,0
+EDUC.US,D,20170920,000000,4.7117,4.7622,4.7117,4.7622,1168,0
+EDUC.US,D,20170921,000000,4.6507,4.7975,4.5395,4.5395,6838,0
+EDUC.US,D,20170922,000000,4.5395,4.6286,4.5363,4.6286,9955,0
+EDUC.US,D,20170926,000000,4.5509,4.6286,4.5509,4.6286,7889,0
+EDUC.US,D,20170927,000000,4.6063,4.7841,4.6063,4.7841,17712,0
+EDUC.US,D,20170928,000000,4.6063,4.8288,4.6063,4.6063,14347,0
+EDUC.US,D,20170929,000000,4.2728,4.4059,4.1613,4.2834,86449,0
+EDUC.US,D,20171002,000000,4.228,4.4059,4.228,4.4059,2637,0
+EDUC.US,D,20171003,000000,4.4059,4.4059,4.1391,4.2502,57629,0
+EDUC.US,D,20171004,000000,4.5509,4.5509,4.228,4.2728,14058,0
+EDUC.US,D,20171005,000000,4.3393,4.3701,4.2502,4.3169,17348,0
+EDUC.US,D,20171006,000000,4.228,4.3169,4.228,4.2945,6870,0
+EDUC.US,D,20171009,000000,4.2945,4.3169,4.2945,4.3147,5414,0
+EDUC.US,D,20171010,000000,4.3169,4.3617,4.3169,4.3393,7697,0
+EDUC.US,D,20171011,000000,4.228,4.3393,4.228,4.2945,5479,0
+EDUC.US,D,20171012,000000,4.228,4.2945,4.228,4.2945,7951,0
+EDUC.US,D,20171013,000000,4.2728,4.3838,4.1269,4.228,36478,0
+EDUC.US,D,20171016,000000,4.1167,4.5816,4.1167,4.5395,68855,0
+EDUC.US,D,20171017,000000,4.562,4.7398,4.3169,4.6286,41361,0
+EDUC.US,D,20171018,000000,4.7841,4.9402,4.6966,4.8954,63728,0
+EDUC.US,D,20171019,000000,4.7413,5.1182,4.7413,4.9179,33079,0
+EDUC.US,D,20171020,000000,4.9845,5.2518,4.9748,5.2518,26936,0
+EDUC.US,D,20171023,000000,5.3408,5.6965,5.3183,5.6965,84891,0
+EDUC.US,D,20171024,000000,5.5633,5.7854,5.5633,5.6744,57224,0
+EDUC.US,D,20171025,000000,5.6299,5.713,5.4073,5.4296,39416,0
+EDUC.US,D,20171026,000000,5.4296,5.5017,5.4296,5.5017,4736,0
+EDUC.US,D,20171027,000000,5.6744,5.6744,5.6076,5.6076,3393,0
+EDUC.US,D,20171030,000000,5.5633,5.6299,5.4743,5.6299,9543,0
+EDUC.US,D,20171031,000000,5.5851,5.5851,5.5298,5.5633,10814,0
+EDUC.US,D,20171101,000000,5.5633,5.5633,5.541,5.541,4217,0
+EDUC.US,D,20171102,000000,5.5633,5.6522,5.541,5.6076,22114,0
+EDUC.US,D,20171103,000000,5.5633,5.7854,5.5633,5.7854,11942,0
+EDUC.US,D,20171106,000000,5.7854,5.7854,5.7412,5.7659,11036,0
+EDUC.US,D,20171107,000000,5.7854,5.7854,5.7458,5.7687,11182,0
+EDUC.US,D,20171108,000000,5.7854,5.7854,5.6299,5.6299,2305,0
+EDUC.US,D,20171109,000000,5.5851,5.875,5.5851,5.8356,18087,0
+EDUC.US,D,20171110,000000,5.8967,6.2083,5.8967,6.164,21425,0
+EDUC.US,D,20171113,000000,6.2083,6.2083,6.0326,6.1418,10905,0
+EDUC.US,D,20171114,000000,6.0895,6.2755,6.0306,6.0306,30894,0
+EDUC.US,D,20171115,000000,6.0529,6.1344,6.0149,6.1344,10876,0
+EDUC.US,D,20171116,000000,6.1418,6.2972,6.1418,6.2642,15375,0
+EDUC.US,D,20171117,000000,6.2755,6.4312,6.2531,6.4312,20725,0
+EDUC.US,D,20171120,000000,5.6076,6.3198,5.6076,6.2972,33029,0
+EDUC.US,D,20171121,000000,6.1757,6.3645,6.1757,6.3198,17507,0
+EDUC.US,D,20171122,000000,5.875,6.2755,5.875,6.0529,16664,0
+EDUC.US,D,20171124,000000,6.018,6.1284,5.8696,6.1284,11544,0
+EDUC.US,D,20171127,000000,5.9857,6.186,5.9193,6.0081,4180,0
+EDUC.US,D,20171128,000000,6.0081,6.4167,6.0081,6.1418,3804,0
+EDUC.US,D,20171129,000000,6.186,6.2262,6.0971,6.0971,2547,0
+EDUC.US,D,20171130,000000,6.2167,6.4088,6.1418,6.2083,39929,0
+EDUC.US,D,20171201,000000,6.2083,6.2083,6.0918,6.1197,7914,0
+EDUC.US,D,20171204,000000,6.0971,6.152,6.0201,6.152,5583,0
+EDUC.US,D,20171205,000000,6.2186,6.2186,6.1418,6.2083,3365,0
+EDUC.US,D,20171206,000000,6.1708,6.1708,6.057,6.1418,12460,0
+EDUC.US,D,20171207,000000,6.1418,6.2307,6.1418,6.1762,4173,0
+EDUC.US,D,20171208,000000,6.2102,6.2307,6.0971,6.2307,9674,0
+EDUC.US,D,20171211,000000,6.2307,6.3868,6.2307,6.2972,8449,0
+EDUC.US,D,20171212,000000,6.342,6.3468,6.3198,6.3198,16039,0
+EDUC.US,D,20171213,000000,6.2776,6.3198,6.2307,6.3198,8747,0
+EDUC.US,D,20171214,000000,6.2307,6.3198,6.2307,6.2531,7536,0
+EDUC.US,D,20171215,000000,6.4534,7.7711,6.434,7.3435,139467,0
+EDUC.US,D,20171218,000000,7.4548,7.5883,7.3209,7.4472,36464,0
+EDUC.US,D,20171219,000000,7.499,7.6774,7.4919,7.5214,20486,0
+EDUC.US,D,20171220,000000,7.6774,8.001,7.566,7.8105,64629,0
+EDUC.US,D,20171221,000000,8.0108,8.1044,7.7885,7.8551,18608,0
+EDUC.US,D,20171222,000000,7.7214,8.0108,7.7214,7.7885,21443,0
+EDUC.US,D,20171226,000000,7.4772,8.4561,7.4772,7.8105,130795,0
+EDUC.US,D,20171227,000000,8.2153,8.2153,7.8105,7.8995,75984,0
+EDUC.US,D,20171228,000000,8.0108,8.0556,7.9055,7.9432,8439,0
+EDUC.US,D,20171229,000000,7.8774,8.4337,7.8212,8.4337,34267,0
+EDUC.US,D,20180102,000000,8.4561,8.4561,8.0001,8.3153,46619,0
+EDUC.US,D,20180103,000000,8.0556,8.3671,7.4772,7.8551,60019,0
+EDUC.US,D,20180104,000000,7.944,8.1891,7.5013,7.5883,52589,0
+EDUC.US,D,20180105,000000,7.655,7.8995,7.5214,7.7885,45776,0
+EDUC.US,D,20180108,000000,7.8105,7.8105,7.4101,7.499,28449,0
+EDUC.US,D,20180109,000000,7.7885,8.0201,7.566,7.7885,53287,0
+EDUC.US,D,20180110,000000,7.8105,7.944,7.655,7.7625,33429,0
+EDUC.US,D,20180111,000000,7.638,7.9478,7.638,7.7441,11244,0
+EDUC.US,D,20180112,000000,8.1891,8.1891,7.4325,7.4325,45643,0
+EDUC.US,D,20180116,000000,7.566,7.566,7.0541,7.2545,72660,0
+EDUC.US,D,20180117,000000,7.3435,7.3435,6.8227,7.1879,64322,0
+EDUC.US,D,20180118,000000,7.2545,7.5526,7.1207,7.5526,47060,0
+EDUC.US,D,20180119,000000,7.566,8.5649,7.5435,8.0132,56350,0
+EDUC.US,D,20180122,000000,8.3446,8.8787,8.033,8.7671,153518,0
+EDUC.US,D,20180123,000000,8.9463,9.703,8.3913,9.703,168135,0
+EDUC.US,D,20180124,000000,9.724,10.126,9.3756,9.682,150542,0
+EDUC.US,D,20180125,000000,9.881,10.165,9.3347,9.525,75866,0
+EDUC.US,D,20180126,000000,9.525,9.903,8.9463,9.28,56472,0
+EDUC.US,D,20180129,000000,9.747,9.747,8.9237,9.724,63785,0
+EDUC.US,D,20180130,000000,9.747,9.747,9.3474,9.611,41276,0
+EDUC.US,D,20180131,000000,9.611,9.724,9.4674,9.682,24990,0
+EDUC.US,D,20180201,000000,9.611,10.214,9.611,10.148,53970,0
+EDUC.US,D,20180202,000000,9.881,9.903,9.503,9.658,48220,0
+EDUC.US,D,20180205,000000,9.1672,9.841,9.1672,9.3015,65567,0
+EDUC.US,D,20180206,000000,9.124,9.3474,8.791,8.791,86272,0
+EDUC.US,D,20180207,000000,8.7458,8.791,7.8995,8.0997,239784,0
+EDUC.US,D,20180208,000000,8.1445,8.3,8.0556,8.1668,50665,0
+EDUC.US,D,20180209,000000,8.2111,8.5667,8.1891,8.5222,52149,0
+EDUC.US,D,20180212,000000,8.5222,8.9022,8.2335,8.7221,23542,0
+EDUC.US,D,20180213,000000,8.701,8.8518,8.525,8.701,38083,0
+EDUC.US,D,20180214,000000,8.701,8.9022,8.701,8.7221,13857,0
+EDUC.US,D,20180215,000000,8.8131,9.0431,8.8131,8.9022,54050,0
+EDUC.US,D,20180216,000000,8.9022,9.1021,8.8572,9.0346,27133,0
+EDUC.US,D,20180220,000000,8.99,9.0506,8.3225,8.3671,40648,0
+EDUC.US,D,20180221,000000,8.1218,8.9673,8.033,8.9022,40256,0
+EDUC.US,D,20180222,000000,8.9673,8.9673,8.5901,8.5901,9743,0
+EDUC.US,D,20180223,000000,8.7458,8.791,8.3974,8.4337,41266,0
+EDUC.US,D,20180226,000000,8.3,8.8787,8.3,8.835,43581,0
+EDUC.US,D,20180227,000000,8.791,8.8131,8.545,8.5901,12392,0
+EDUC.US,D,20180228,000000,8.5667,8.701,8.0534,8.6135,45940,0
+EDUC.US,D,20180301,000000,8.4784,8.791,8.256,8.4337,25444,0
+EDUC.US,D,20180302,000000,8.4114,8.6116,8.1268,8.6116,52448,0
+EDUC.US,D,20180305,000000,8.657,8.8323,8.501,8.7458,18143,0
+EDUC.US,D,20180306,000000,8.8131,8.835,8.4561,8.5222,19863,0
+EDUC.US,D,20180307,000000,8.5222,8.835,8.5222,8.701,10509,0
+EDUC.US,D,20180308,000000,8.7671,8.9022,8.701,8.8131,9792,0
+EDUC.US,D,20180309,000000,8.8553,9.4921,8.8553,9.28,50164,0
+EDUC.US,D,20180312,000000,9.3474,9.903,9.3474,9.769,43058,0
+EDUC.US,D,20180313,000000,9.682,9.836,9.635,9.635,24874,0
+EDUC.US,D,20180314,000000,9.703,9.813,9.611,9.747,15533,0
+EDUC.US,D,20180315,000000,9.747,9.992,9.724,9.903,26665,0
+EDUC.US,D,20180316,000000,9.948,10.237,9.948,10.191,31092,0
+EDUC.US,D,20180319,000000,10.191,10.769,10.126,10.682,77292,0
+EDUC.US,D,20180320,000000,10.682,11.169,10.682,11.169,124872,0
+EDUC.US,D,20180321,000000,11.216,11.237,10.759,11.124,111579,0
+EDUC.US,D,20180322,000000,10.97,10.97,9.903,10.682,52164,0
+EDUC.US,D,20180323,000000,10.749,11.216,10.549,10.725,128881,0
+EDUC.US,D,20180326,000000,10.925,11.26,10.793,11.237,97113,0
+EDUC.US,D,20180327,000000,11.26,11.594,11.169,11.415,180410,0
+EDUC.US,D,20180328,000000,11.527,12.429,11.527,11.971,99581,0
+EDUC.US,D,20180329,000000,11.952,12.218,11.04,11.195,110259,0
+EDUC.US,D,20180402,000000,11.037,11.148,9.948,10.948,79710,0
+EDUC.US,D,20180403,000000,10.86,11.778,10.86,11.124,71914,0
+EDUC.US,D,20180404,000000,10.882,11.195,10.46,10.903,98392,0
+EDUC.US,D,20180405,000000,10.86,10.86,9.857,10.725,223309,0
+EDUC.US,D,20180406,000000,10.725,11.014,10.428,10.903,53462,0
+EDUC.US,D,20180409,000000,10.882,10.948,10.48,10.749,48719,0
+EDUC.US,D,20180410,000000,10.948,11.237,10.749,11.216,70597,0
+EDUC.US,D,20180411,000000,11.237,11.57,11.237,11.394,70502,0
+EDUC.US,D,20180412,000000,11.527,11.86,11.326,11.437,82536,0
+EDUC.US,D,20180413,000000,11.483,11.527,11.195,11.46,50386,0
+EDUC.US,D,20180416,000000,11.506,11.703,11.237,11.661,68606,0
+EDUC.US,D,20180417,000000,11.752,11.774,11.506,11.594,114252,0
+EDUC.US,D,20180418,000000,11.617,11.835,11.415,11.437,93944,0
+EDUC.US,D,20180419,000000,11.527,11.774,11.37,11.727,33569,0
+EDUC.US,D,20180420,000000,11.617,11.795,11.46,11.46,30613,0
+EDUC.US,D,20180423,000000,11.483,11.774,11.415,11.483,45593,0
+EDUC.US,D,20180424,000000,11.394,11.527,10.814,11.014,34011,0
+EDUC.US,D,20180425,000000,10.925,11.483,10.558,11.124,37083,0
+EDUC.US,D,20180426,000000,11.126,11.46,10.903,11.46,68716,0
+EDUC.US,D,20180427,000000,11.46,11.661,10.77,10.86,90161,0
+EDUC.US,D,20180430,000000,10.925,11.124,10.682,10.814,32098,0
+EDUC.US,D,20180501,000000,10.77,11.124,10.682,10.903,29824,0
+EDUC.US,D,20180502,000000,10.948,11.124,10.793,11.014,20073,0
+EDUC.US,D,20180503,000000,10.993,10.993,10.793,10.837,20523,0
+EDUC.US,D,20180504,000000,10.86,11.124,10.725,11.014,16085,0
+EDUC.US,D,20180507,000000,11.037,11.148,10.172,10.993,36268,0
+EDUC.US,D,20180508,000000,10.993,11.305,10.915,11.305,18113,0
+EDUC.US,D,20180509,000000,11.169,11.35,11.116,11.216,46354,0
+EDUC.US,D,20180510,000000,11.26,11.46,11.24,11.305,33178,0
+EDUC.US,D,20180511,000000,11.292,11.46,10.793,10.993,93471,0
+EDUC.US,D,20180514,000000,10.97,11.305,10.903,10.97,41234,0
+EDUC.US,D,20180515,000000,10.925,11.06,10.85,10.948,34752,0
+EDUC.US,D,20180516,000000,11.037,11.083,10.838,10.903,25853,0
+EDUC.US,D,20180517,000000,10.925,11.124,10.837,10.97,47715,0
+EDUC.US,D,20180518,000000,10.993,11.083,10.903,11.037,26578,0
+EDUC.US,D,20180521,000000,11.037,11.169,10.903,11.06,27331,0
+EDUC.US,D,20180522,000000,11.124,11.169,10.86,11.06,16972,0
+EDUC.US,D,20180523,000000,10.882,11.037,10.86,10.948,25563,0
+EDUC.US,D,20180524,000000,10.925,11.282,10.814,11.26,26549,0
+EDUC.US,D,20180525,000000,11.26,11.483,11.06,11.46,41361,0
+EDUC.US,D,20180529,000000,11.148,11.483,8.657,8.835,381031,0
+EDUC.US,D,20180530,000000,9.0128,9.703,9.0128,9.635,189978,0
+EDUC.US,D,20180531,000000,9.703,10.191,9.2119,10.057,69390,0
+EDUC.US,D,20180601,000000,9.947,10.215,9.2312,9.701,104397,0
+EDUC.US,D,20180604,000000,9.633,9.657,8.8962,8.9406,165726,0
+EDUC.US,D,20180605,000000,8.8729,8.9406,7.7224,8.2477,244529,0
+EDUC.US,D,20180606,000000,8.2477,8.8962,8.0465,8.8074,119779,0
+EDUC.US,D,20180607,000000,8.8074,9.03,8.628,8.9406,125437,0
+EDUC.US,D,20180608,000000,8.8074,8.8962,8.628,8.6947,37141,0
+EDUC.US,D,20180611,000000,8.6947,8.85,8.3149,8.5826,61128,0
+EDUC.US,D,20180612,000000,8.5844,8.6725,8.2477,8.4712,96003,0
+EDUC.US,D,20180613,000000,8.4267,8.6055,8.203,8.4712,93534,0
+EDUC.US,D,20180614,000000,8.4935,8.8962,8.3149,8.628,92287,0
+EDUC.US,D,20180615,000000,8.6725,8.8962,8.6055,8.85,36793,0
+EDUC.US,D,20180618,000000,8.7613,9.03,8.5388,8.6947,25652,0
+EDUC.US,D,20180619,000000,8.516,8.676,8.3716,8.6055,21634,0
+EDUC.US,D,20180620,000000,8.6055,8.7166,8.3149,8.3149,16705,0
+EDUC.US,D,20180621,000000,8.516,8.516,8.3818,8.3818,12840,0
+EDUC.US,D,20180622,000000,8.3864,8.3864,8.2017,8.2477,17007,0
+EDUC.US,D,20180625,000000,8.1584,8.3818,8.136,8.1584,19748,0
+EDUC.US,D,20180626,000000,8.4042,8.5388,8.1809,8.4489,26543,0
+EDUC.US,D,20180627,000000,8.4489,8.5826,8.1138,8.1138,14665,0
+EDUC.US,D,20180628,000000,8.136,8.4935,8.136,8.3372,28270,0
+EDUC.US,D,20180629,000000,8.3149,8.4267,8.2702,8.3818,22421,0
+EDUC.US,D,20180702,000000,8.2702,8.516,7.8903,8.3818,55826,0
+EDUC.US,D,20180703,000000,8.4489,8.5604,8.3595,8.4489,31666,0
+EDUC.US,D,20180705,000000,8.4267,8.5388,8.1584,8.2477,77172,0
+EDUC.US,D,20180706,000000,8.2253,8.4042,8.069,8.2924,101336,0
+EDUC.US,D,20180709,000000,8.3595,8.4489,8.069,8.2702,35503,0
+EDUC.US,D,20180710,000000,8.2702,8.4042,8.002,8.203,51697,0
+EDUC.US,D,20180711,000000,8.203,8.4935,8.069,8.069,23581,0
+EDUC.US,D,20180712,000000,8.069,8.069,7.6758,7.8008,40951,0
+EDUC.US,D,20180713,000000,8.4042,8.6725,8.2477,8.4489,198325,0
+EDUC.US,D,20180716,000000,8.4935,8.628,8.0488,8.3149,25971,0
+EDUC.US,D,20180717,000000,8.3595,8.5826,8.3149,8.5826,91126,0
+EDUC.US,D,20180718,000000,8.5826,9.2312,8.4935,9.1201,48566,0
+EDUC.US,D,20180719,000000,9.1201,9.61,9.1003,9.1633,41641,0
+EDUC.US,D,20180720,000000,9.0515,9.0515,8.7395,8.9191,11064,0
+EDUC.US,D,20180723,000000,8.8729,8.9406,8.7613,8.7613,25913,0
+EDUC.US,D,20180724,000000,8.8962,8.9627,8.5604,8.5604,11040,0
+EDUC.US,D,20180725,000000,8.5388,9.599,8.4935,8.8729,28063,0
+EDUC.US,D,20180726,000000,8.8074,9.0755,8.7854,8.9406,26184,0
+EDUC.US,D,20180727,000000,8.9406,8.9853,8.6836,8.7844,21700,0
+EDUC.US,D,20180730,000000,8.9647,9.3327,8.7277,8.8759,26095,0
+EDUC.US,D,20180731,000000,8.8962,9.3435,8.8962,8.9191,11454,0
+EDUC.US,D,20180801,000000,8.9853,9.0515,8.9191,8.9406,15832,0
+EDUC.US,D,20180802,000000,8.9406,9.0081,8.1742,9.0081,6859,0
+EDUC.US,D,20180803,000000,8.85,8.9853,8.85,8.9191,9454,0
+EDUC.US,D,20180806,000000,8.9191,9.011,8.5937,8.8729,30345,0
+EDUC.US,D,20180807,000000,8.8729,8.9853,8.7725,8.85,15724,0
+EDUC.US,D,20180808,000000,9.0515,9.0515,8.8729,8.9627,12543,0
+EDUC.US,D,20180809,000000,9.03,9.0515,8.9853,9.0515,5150,0
+EDUC.US,D,20180810,000000,8.9406,9.366,8.9406,9.2312,5835,0
+EDUC.US,D,20180813,000000,9.3221,9.588,9.2312,9.3455,10071,0
+EDUC.US,D,20180814,000000,9.3679,9.545,9.3679,9.4556,5306,0
+EDUC.US,D,20180815,000000,9.366,9.566,9.366,9.545,13381,0
+EDUC.US,D,20180816,000000,9.545,9.846,9.545,9.721,40000,0
+EDUC.US,D,20180817,000000,9.723,9.942,9.701,9.902,22694,0
+EDUC.US,D,20180820,000000,9.923,11.065,9.923,10.639,70168,0
+EDUC.US,D,20180821,000000,10.864,10.864,10.302,10.371,15700,0
+EDUC.US,D,20180822,000000,10.417,10.662,10.408,10.662,9369,0
+EDUC.US,D,20180823,000000,10.907,12.205,10.729,11.936,57377,0
+EDUC.US,D,20180824,000000,12.16,12.829,11.667,11.844,27696,0
+EDUC.US,D,20180827,000000,11.844,12.069,11.22,11.264,24016,0
+EDUC.US,D,20180828,000000,11.264,11.444,11.035,11.088,8486,0
+EDUC.US,D,20180829,000000,10.818,11.175,10.729,10.818,16804,0
+EDUC.US,D,20180830,000000,10.773,11.042,10.684,10.684,13614,0
+EDUC.US,D,20180831,000000,10.46,10.952,10.46,10.729,9893,0
+EDUC.US,D,20180904,000000,10.46,10.639,10.057,10.282,26204,0
+EDUC.US,D,20180905,000000,9.836,10.505,9.836,10.437,12548,0
+EDUC.US,D,20180906,000000,10.46,10.818,9.88,10.706,24063,0
+EDUC.US,D,20180907,000000,10.684,10.709,10.104,10.46,4396,0
+EDUC.US,D,20180910,000000,10.417,10.46,10.014,10.014,17109,0
+EDUC.US,D,20180911,000000,9.971,10.551,9.923,10.014,28243,0
+EDUC.US,D,20180912,000000,10.057,10.729,10.014,10.729,24308,0
+EDUC.US,D,20180913,000000,10.729,10.729,10.292,10.292,14195,0
+EDUC.US,D,20180914,000000,10.282,10.641,10.017,10.191,9304,0
+EDUC.US,D,20180917,000000,10.775,10.775,10.147,10.371,8721,0
+EDUC.US,D,20180918,000000,10.46,10.46,9.698,9.834,16025,0
+EDUC.US,D,20180919,000000,9.879,10.237,9.743,10.103,6047,0
+EDUC.US,D,20180920,000000,10.103,10.46,10.056,10.371,22548,0
+EDUC.US,D,20180921,000000,10.371,10.506,10.111,10.371,16709,0
+EDUC.US,D,20180924,000000,10.506,10.607,10.371,10.418,12059,0
+EDUC.US,D,20180925,000000,10.46,10.46,9.846,9.969,9734,0
+EDUC.US,D,20180926,000000,10.056,10.371,10.008,10.056,2472,0
+EDUC.US,D,20180927,000000,10.217,10.325,9.879,10.26,5576,0
+EDUC.US,D,20180928,000000,10.371,10.418,10.191,10.282,3900,0
+EDUC.US,D,20181001,000000,10.317,10.317,9.887,10.147,7115,0
+EDUC.US,D,20181002,000000,10.003,10.345,10.003,10.264,3244,0
+EDUC.US,D,20181003,000000,10.181,10.325,9.922,10.325,10893,0
+EDUC.US,D,20181004,000000,10.325,10.371,9.994,10.325,16386,0
+EDUC.US,D,20181005,000000,10.373,10.469,10.238,10.469,2892,0
+EDUC.US,D,20181008,000000,10.469,10.552,10.066,10.508,19770,0
+EDUC.US,D,20181009,000000,10.239,10.596,10.239,10.363,11838,0
+EDUC.US,D,20181010,000000,10.443,10.446,10.192,10.237,8412,0
+EDUC.US,D,20181011,000000,10.129,10.552,10.091,10.552,5526,0
+EDUC.US,D,20181012,000000,10.425,10.596,10.21,10.596,7894,0
+EDUC.US,D,20181015,000000,10.596,10.935,10.506,10.731,50674,0
+EDUC.US,D,20181016,000000,10.92,11,10.83,11,27742,0
+EDUC.US,D,20181017,000000,11,11,10.775,10.945,16885,0
+EDUC.US,D,20181018,000000,10.883,11.055,10.641,10.641,6481,0
+EDUC.US,D,20181019,000000,10.641,10.641,10.07,10.307,4838,0
+EDUC.US,D,20181022,000000,10.46,10.775,10.325,10.632,22353,0
+EDUC.US,D,20181023,000000,10.478,10.488,9.969,10.228,32292,0
+EDUC.US,D,20181024,000000,10.013,10.632,10.013,10.056,16737,0
+EDUC.US,D,20181025,000000,10.237,10.325,10.047,10.093,5974,0
+EDUC.US,D,20181026,000000,10.093,10.408,10.056,10.245,19581,0
+EDUC.US,D,20181029,000000,10.298,10.57,10.201,10.201,10463,0
+EDUC.US,D,20181030,000000,10.174,10.488,10.074,10.418,15331,0
+EDUC.US,D,20181031,000000,10.534,11,10.201,11,10908,0
+EDUC.US,D,20181101,000000,10.848,11.225,10.534,10.749,18134,0
+EDUC.US,D,20181102,000000,10.875,11.225,10.658,11.142,12684,0
+EDUC.US,D,20181105,000000,11.142,11.225,11.082,11.1,37600,0
+EDUC.US,D,20181106,000000,11.208,11.315,10.835,11.208,24014,0
+EDUC.US,D,20181107,000000,11.156,11.225,11.056,11.134,9456,0
+EDUC.US,D,20181108,000000,11.109,11.225,11.109,11.179,2720,0
+EDUC.US,D,20181109,000000,11.199,11.36,11.199,11.199,9024,0
+EDUC.US,D,20181112,000000,11.1,11.141,10.775,10.775,2964,0
+EDUC.US,D,20181113,000000,10.785,10.801,10.157,10.371,12873,0
+EDUC.US,D,20181114,000000,10.544,10.544,10.391,10.499,1720,0
+EDUC.US,D,20181115,000000,10.282,10.561,10.021,10.176,11940,0
+EDUC.US,D,20181116,000000,9.994,10.056,9.986,10.047,4929,0
+EDUC.US,D,20181119,000000,9.994,10.201,9.663,9.859,9114,0
+EDUC.US,D,20181120,000000,9.742,9.902,9.703,9.902,921,0
+EDUC.US,D,20181121,000000,9.616,10.002,9.3572,9.3914,5744,0
+EDUC.US,D,20181123,000000,8.9435,9.3299,8.4947,8.7549,18045,0
+EDUC.US,D,20181126,000000,8.9806,9.585,8.8011,8.8441,8896,0
+EDUC.US,D,20181127,000000,8.6742,9.2573,8.6742,8.701,9269,0
+EDUC.US,D,20181128,000000,8.7642,9.1519,8.3579,8.647,18166,0
+EDUC.US,D,20181129,000000,8.8926,8.8926,8.6107,8.7799,7830,0
+EDUC.US,D,20181130,000000,8.7919,9.1604,8.7919,8.8011,12869,0
+EDUC.US,D,20181203,000000,8.9723,11.102,8.3761,8.7919,10144,0
+EDUC.US,D,20181204,000000,9.3855,9.811,8.8441,9.5,3313,0
+EDUC.US,D,20181206,000000,9.3327,9.585,8.3038,8.7184,8372,0
+EDUC.US,D,20181207,000000,8.6707,8.8011,8.6197,8.6197,19959,0
+EDUC.US,D,20181210,000000,8.7184,9.703,8.6197,8.837,17579,0
+EDUC.US,D,20181211,000000,8.7531,8.935,8.4755,8.6652,8275,0
+EDUC.US,D,20181212,000000,8.7458,9.0716,8.5295,8.9806,2837,0
+EDUC.US,D,20181213,000000,8.8534,9.1519,8.5295,8.5476,7791,0
+EDUC.US,D,20181214,000000,9.4141,9.883,8.4846,8.4846,4483,0
+EDUC.US,D,20181217,000000,8.4846,8.6633,8.2136,8.2136,10048,0
+EDUC.US,D,20181218,000000,8.1323,8.1323,7.3334,7.8616,49489,0
+EDUC.US,D,20181219,000000,8.3942,8.3942,7.8165,7.8165,5932,0
+EDUC.US,D,20181220,000000,7.8165,8.261,7.5098,7.7625,7690,0
+EDUC.US,D,20181221,000000,7.7352,7.7352,6.7965,7.3832,19298,0
+EDUC.US,D,20181224,000000,7.6722,7.7176,7.6099,7.7176,1836,0
+EDUC.US,D,20181226,000000,7.645,7.8074,7.3913,7.5908,9505,0
+EDUC.US,D,20181227,000000,7.6722,7.6722,7.3563,7.4554,4542,0
+EDUC.US,D,20181228,000000,7.9033,7.9429,7.696,7.8854,4024,0
+EDUC.US,D,20181231,000000,7.8887,7.9385,7.627,7.6991,10184,0
+EDUC.US,D,20190102,000000,7.8345,7.9699,7.627,7.9699,9912,0
+EDUC.US,D,20190103,000000,7.9699,8.0781,7.7957,7.8616,5039,0
+EDUC.US,D,20190104,000000,7.7875,9.703,7.7875,9.694,23731,0
+EDUC.US,D,20190107,000000,9.748,9.993,9.0621,9.1336,27594,0
+EDUC.US,D,20190108,000000,9.1336,9.3327,8.6175,9.281,4046,0
+EDUC.US,D,20190109,000000,9.4339,9.4339,9.0525,9.2071,3761,0
+EDUC.US,D,20190110,000000,9.1537,9.1537,8.5883,8.8056,3990,0
+EDUC.US,D,20190111,000000,8.9444,8.9806,7.7534,7.8526,36952,0
+EDUC.US,D,20190114,000000,7.7534,7.7899,7.7176,7.7176,8654,0
+EDUC.US,D,20190115,000000,7.6722,7.6722,6.6251,7.0764,36592,0
+EDUC.US,D,20190116,000000,7.2117,7.312,6.7696,6.9319,35474,0
+EDUC.US,D,20190117,000000,6.9048,7.1771,6.6521,6.6521,18108,0
+EDUC.US,D,20190118,000000,6.7875,7.0944,6.6044,7.0944,18610,0
+EDUC.US,D,20190122,000000,7.2661,7.8419,7.2479,7.4013,14856,0
+EDUC.US,D,20190123,000000,7.4374,7.8938,7.32,7.3292,10865,0
+EDUC.US,D,20190124,000000,7.3651,7.4959,7.0944,7.3563,3956,0
+EDUC.US,D,20190125,000000,7.3469,7.9699,7.1756,7.275,8628,0
+EDUC.US,D,20190128,000000,7.1756,7.2284,6.9953,7.1034,10094,0
+EDUC.US,D,20190129,000000,7.0131,7.1608,6.7786,6.8147,11466,0
+EDUC.US,D,20190130,000000,6.8147,7.1666,6.8147,7.1575,12848,0
+EDUC.US,D,20190131,000000,7.1395,7.2208,6.9953,7.1937,18403,0
+EDUC.US,D,20190201,000000,7.2117,7.7983,7.2117,7.627,9038,0
+EDUC.US,D,20190204,000000,7.645,7.6722,7.5006,7.6722,3404,0
+EDUC.US,D,20190205,000000,8.1232,8.1232,7.7893,7.9429,10473,0
+EDUC.US,D,20190206,000000,7.91,8.1145,7.91,7.9879,5779,0
+EDUC.US,D,20190207,000000,8.1533,8.1533,7.997,7.997,797,0
+EDUC.US,D,20190208,000000,8.1145,8.1145,7.9879,7.9879,1299,0
+EDUC.US,D,20190211,000000,7.9879,8.0281,7.5818,7.5818,11987,0
+EDUC.US,D,20190212,000000,7.5818,7.873,7.5639,7.5639,6486,0
+EDUC.US,D,20190213,000000,7.5792,7.5792,7.4104,7.4104,2833,0
+EDUC.US,D,20190214,000000,7.4104,7.7713,7.3111,7.32,7596,0
+EDUC.US,D,20190215,000000,7.4917,7.5858,7.3651,7.3741,2157,0
+EDUC.US,D,20190219,000000,7.4554,7.627,7.3563,7.4283,11570,0
+EDUC.US,D,20190220,000000,7.6191,7.6191,7.3737,7.3829,9853,0
+EDUC.US,D,20190221,000000,7.3558,7.492,7.3012,7.4011,4678,0
+EDUC.US,D,20190222,000000,7.2651,7.3103,7.1014,7.3103,14209,0
+EDUC.US,D,20190225,000000,7.156,7.2163,7.1106,7.2105,7764,0
+EDUC.US,D,20190226,000000,7.2196,7.5282,7.1377,7.4011,9213,0
+EDUC.US,D,20190227,000000,7.4692,7.5374,7.4011,7.4103,3032,0
+EDUC.US,D,20190228,000000,7.2197,7.6464,7.2197,7.3103,8779,0
+EDUC.US,D,20190301,000000,7.4374,7.4374,7.3103,7.3394,5877,0
+EDUC.US,D,20190304,000000,7.3558,7.4283,7.3195,7.3558,11649,0
+EDUC.US,D,20190305,000000,7.3705,7.3705,7.2693,7.3558,2843,0
+EDUC.US,D,20190306,000000,7.3737,7.3737,7.2922,7.3599,3354,0
+EDUC.US,D,20190307,000000,7.3558,7.3737,7.1106,7.2467,5069,0
+EDUC.US,D,20190308,000000,7.1831,7.4011,7.1468,7.1741,9652,0
+EDUC.US,D,20190311,000000,7.1843,7.2377,7.1688,7.1831,4460,0
+EDUC.US,D,20190312,000000,7.2741,7.2741,7.0468,7.056,6394,0
+EDUC.US,D,20190313,000000,7.0763,7.3059,7.0763,7.1831,5144,0
+EDUC.US,D,20190314,000000,7.156,7.156,7.0572,7.1286,1878,0
+EDUC.US,D,20190315,000000,7.0835,7.1286,7.0013,7.1286,5652,0
+EDUC.US,D,20190318,000000,7.0742,7.0742,6.8144,6.8563,4612,0
+EDUC.US,D,20190319,000000,6.7744,6.829,6.6019,6.6201,23600,0
+EDUC.US,D,20190320,000000,6.6019,6.7082,6.4295,6.493,7820,0
+EDUC.US,D,20190321,000000,6.4748,6.947,6.4748,6.4748,11551,0
+EDUC.US,D,20190322,000000,6.4838,6.7201,6.4838,6.7201,15584,0
+EDUC.US,D,20190325,000000,6.7021,6.7359,6.5838,6.6837,8817,0
+EDUC.US,D,20190326,000000,6.7382,7.0275,6.7382,7.0199,2197,0
+EDUC.US,D,20190327,000000,7.1377,7.1377,7.0199,7.0996,5770,0
+EDUC.US,D,20190328,000000,7.0569,7.0569,7.0287,7.0287,1949,0
+EDUC.US,D,20190329,000000,6.9672,7.1079,6.8744,6.8744,4769,0
+EDUC.US,D,20190401,000000,6.845,6.8834,6.8199,6.8834,3811,0
+EDUC.US,D,20190402,000000,6.8927,7.0379,6.847,7.0379,3263,0
+EDUC.US,D,20190403,000000,7.0379,7.0653,7.0379,7.0653,13541,0
+EDUC.US,D,20190404,000000,7.0468,7.2559,7.0468,7.2559,2750,0
+EDUC.US,D,20190405,000000,7.2467,7.5374,7.1741,7.4194,10880,0
+EDUC.US,D,20190409,000000,7.4011,7.9097,7.4011,7.6736,7371,0
+EDUC.US,D,20190410,000000,7.6644,7.9005,7.492,7.492,9180,0
+EDUC.US,D,20190411,000000,7.5692,7.8144,7.2124,7.6099,17902,0
+EDUC.US,D,20190412,000000,7.719,7.9189,7.4739,7.8096,22621,0
+EDUC.US,D,20190415,000000,7.8096,7.9913,7.6372,7.9913,22775,0
+EDUC.US,D,20190416,000000,7.9459,8.0367,7.5827,7.8642,15902,0
+EDUC.US,D,20190417,000000,8.0096,8.0186,7.7743,7.8096,10153,0
+EDUC.US,D,20190418,000000,7.6848,8.6574,7.6848,8.1731,39555,0
+EDUC.US,D,20190422,000000,8.2276,8.7652,8.0914,8.0914,10824,0
+EDUC.US,D,20190423,000000,8.5453,8.5453,8.2184,8.3091,4440,0
+EDUC.US,D,20190424,000000,8.2729,8.491,8.2184,8.2184,2571,0
+EDUC.US,D,20190425,000000,8.5363,8.5363,8.1822,8.1822,3611,0
+EDUC.US,D,20190426,000000,8.4032,8.4032,8.0914,8.0914,6607,0
+EDUC.US,D,20190429,000000,8.0914,8.4001,8.0914,8.2229,7944,0
+EDUC.US,D,20190430,000000,8.2729,8.3738,8.1503,8.1731,6078,0
+EDUC.US,D,20190501,000000,8.2276,8.3643,8.1277,8.1277,1953,0
+EDUC.US,D,20190502,000000,8.1277,8.2548,8.0549,8.0549,3889,0
+EDUC.US,D,20190503,000000,8.2729,8.282,7.9913,7.9913,8052,0
+EDUC.US,D,20190506,000000,7.7916,7.9823,7.7916,7.837,3563,0
+EDUC.US,D,20190507,000000,7.8914,7.8914,7.719,7.719,6145,0
+EDUC.US,D,20190508,000000,7.8096,7.8323,7.5106,7.6281,3607,0
+EDUC.US,D,20190509,000000,7.5556,7.6964,7.5374,7.5737,4298,0
+EDUC.US,D,20190510,000000,7.5557,7.7916,7.5193,7.7916,4377,0
+EDUC.US,D,20190513,000000,7.5103,7.7644,7.5103,7.5328,10917,0
+EDUC.US,D,20190514,000000,8.0217,8.0217,7.601,7.601,3195,0
+EDUC.US,D,20190515,000000,7.6553,7.719,7.5193,7.719,7375,0
+EDUC.US,D,20190516,000000,7.719,7.719,7.5103,7.5103,2461,0
+EDUC.US,D,20190517,000000,7.5111,7.5111,7.4465,7.4465,1695,0
+EDUC.US,D,20190520,000000,7.4465,7.4465,7.3103,7.3142,8258,0
+EDUC.US,D,20190521,000000,7.3104,7.4011,7.2422,7.265,3773,0
+EDUC.US,D,20190522,000000,7.2197,7.2229,7.1742,7.1742,1409,0
+EDUC.US,D,20190523,000000,7.2602,7.4194,7.2197,7.2792,1664,0
+EDUC.US,D,20190524,000000,7.4283,7.4374,7.2828,7.2828,1326,0
+EDUC.US,D,20190528,000000,7.2741,7.2741,7.1741,7.1741,2321,0
+EDUC.US,D,20190529,000000,7.2105,7.2651,6.7382,6.8199,11209,0
+EDUC.US,D,20190530,000000,6.8834,7.2507,6.8834,7.2507,4347,0
+EDUC.US,D,20190531,000000,7.0393,7.0653,6.6383,6.6474,12541,0
+EDUC.US,D,20190603,000000,6.6932,6.6932,6.6108,6.62,8564,0
+EDUC.US,D,20190604,000000,6.6474,7.1036,6.6143,7.1036,18512,0
+EDUC.US,D,20190605,000000,7.1868,7.1868,6.6748,6.7653,8757,0
+EDUC.US,D,20190606,000000,6.7206,6.9767,6.6758,6.812,19797,0
+EDUC.US,D,20190607,000000,6.8484,6.949,6.7082,6.8623,13474,0
+EDUC.US,D,20190610,000000,7.5525,7.5525,6.9309,6.995,12477,0
+EDUC.US,D,20190611,000000,7.0955,7.0955,6.8852,7.0407,58371,0
+EDUC.US,D,20190612,000000,7.2875,7.2875,6.9033,6.9033,18656,0
+EDUC.US,D,20190613,000000,6.8484,6.8627,6.7663,6.8627,1387,0
+EDUC.US,D,20190614,000000,6.8289,6.8943,6.8289,6.8762,3831,0
+EDUC.US,D,20190617,000000,6.8852,6.9582,6.8758,6.9582,1691,0
+EDUC.US,D,20190618,000000,6.94,7.0267,6.8852,6.8852,4073,0
+EDUC.US,D,20190619,000000,6.949,7.1779,6.8758,6.9125,4636,0
+EDUC.US,D,20190620,000000,6.9033,7.1916,6.812,6.812,4903,0
+EDUC.US,D,20190621,000000,6.7572,7.0986,6.6748,6.821,10163,0
+EDUC.US,D,20190624,000000,6.6752,6.7481,6.3089,6.3089,12902,0
+EDUC.US,D,20190625,000000,6.4005,6.4919,6.1446,6.1812,24216,0
+EDUC.US,D,20190626,000000,6.1812,6.2816,6.1717,6.1717,11744,0
+EDUC.US,D,20190627,000000,6.1079,6.3548,6.0897,6.1812,14009,0
+EDUC.US,D,20190628,000000,6.2908,6.3916,6.1717,6.3916,19075,0
+EDUC.US,D,20190701,000000,6.4737,6.4737,6.2267,6.3923,8885,0
+EDUC.US,D,20190702,000000,6.3916,6.7481,6.2086,6.7481,13245,0
+EDUC.US,D,20190703,000000,6.6658,6.6748,6.4463,6.6291,5472,0
+EDUC.US,D,20190705,000000,6.3916,6.5468,6.3916,6.5468,1552,0
+EDUC.US,D,20190708,000000,6.5513,6.5834,6.4005,6.4005,4380,0
+EDUC.US,D,20190709,000000,6.2601,6.4645,6.245,6.2541,7207,0
+EDUC.US,D,20190710,000000,6.3548,6.4005,6.2821,6.4005,5951,0
+EDUC.US,D,20190711,000000,6.2765,6.4555,6.1261,6.3731,9265,0
+EDUC.US,D,20190712,000000,6.0441,6.2541,5.6964,6.1446,46840,0
+EDUC.US,D,20190715,000000,6.2461,6.2461,5.8975,6.0073,8361,0
+EDUC.US,D,20190716,000000,6.0164,6.4463,5.9982,6.2085,6802,0
+EDUC.US,D,20190717,000000,6.1646,6.3916,6.1646,6.2908,15677,0
+EDUC.US,D,20190718,000000,6.2633,6.3731,6.1261,6.1261,7963,0
+EDUC.US,D,20190719,000000,6.1308,6.4463,6.0805,6.1536,23360,0
+EDUC.US,D,20190722,000000,6.1536,6.4555,6.1536,6.2267,10758,0
+EDUC.US,D,20190723,000000,6.3166,6.3822,6.1812,6.2541,95633,0
+EDUC.US,D,20190724,000000,6.2175,6.3916,6.1902,6.2175,8539,0
+EDUC.US,D,20190725,000000,6.1902,6.1902,6.1902,6.1902,1231,0
+EDUC.US,D,20190726,000000,6.2679,6.2679,6.0621,6.0805,11033,0
+EDUC.US,D,20190729,000000,6.0164,6.2359,6.0164,6.1536,12717,0
+EDUC.US,D,20190730,000000,6.105,6.2497,6.105,6.1717,8339,0
+EDUC.US,D,20190731,000000,6.1902,6.3459,6.0805,6.0805,10407,0
+EDUC.US,D,20190801,000000,6.1261,6.3691,6.1261,6.1717,51864,0
+EDUC.US,D,20190802,000000,6.0073,6.1694,5.9374,6.0621,8174,0
+EDUC.US,D,20190805,000000,5.989,6.0805,5.9432,5.9525,11321,0
+EDUC.US,D,20190806,000000,6.2272,6.2272,5.9799,6.0347,35309,0
+EDUC.US,D,20190807,000000,6.0805,6.0897,5.9432,5.9432,3184,0
+EDUC.US,D,20190808,000000,5.9617,6.1627,5.9069,5.9069,13253,0
+EDUC.US,D,20190809,000000,5.8353,5.9937,5.8063,5.8884,7197,0
+EDUC.US,D,20190812,000000,5.7971,5.9432,5.7971,5.8702,9417,0
+EDUC.US,D,20190813,000000,5.8549,5.9432,5.7513,5.7606,23265,0
+EDUC.US,D,20190814,000000,5.8062,5.8062,5.5227,5.6233,24167,0
+EDUC.US,D,20190815,000000,5.5318,5.7788,5.5318,5.6141,7707,0
+EDUC.US,D,20190816,000000,5.5502,5.7331,5.5502,5.6872,13154,0
+EDUC.US,D,20190819,000000,5.7434,5.7434,5.7149,5.7149,2446,0
+EDUC.US,D,20190820,000000,5.7886,5.8718,5.5306,5.7058,10330,0
+EDUC.US,D,20190821,000000,5.5858,5.8902,5.5399,5.5399,10825,0
+EDUC.US,D,20190822,000000,5.549,5.6227,5.5399,5.5952,13636,0
+EDUC.US,D,20190823,000000,5.5399,5.6044,5.5306,5.5306,3478,0
+EDUC.US,D,20190826,000000,5.5306,5.6042,5.3923,5.6042,10893,0
+EDUC.US,D,20190827,000000,5.5772,5.5772,5.4439,5.5306,5654,0
+EDUC.US,D,20190828,000000,5.5497,5.5676,5.4804,5.4804,2574,0
+EDUC.US,D,20190829,000000,5.4201,5.5676,5.4201,5.4384,8017,0
+EDUC.US,D,20190830,000000,5.4384,5.5214,5.4201,5.4201,4828,0
+EDUC.US,D,20190903,000000,5.4661,5.4661,5.3836,5.4384,1435,0
+EDUC.US,D,20190904,000000,5.4384,5.5306,5.3923,5.5306,8322,0
+EDUC.US,D,20190905,000000,5.5306,5.5306,5.3462,5.4509,13494,0
+EDUC.US,D,20190906,000000,5.5214,5.5306,5.4107,5.4661,6384,0
+EDUC.US,D,20190909,000000,5.5306,5.5306,5.4291,5.4291,5988,0
+EDUC.US,D,20190910,000000,5.4384,5.6365,5.3555,5.6365,38457,0
+EDUC.US,D,20190911,000000,5.6678,5.9823,5.6227,5.8901,63044,0
+EDUC.US,D,20190912,000000,5.8348,5.9823,5.5858,5.6044,59909,0
+EDUC.US,D,20190913,000000,5.9729,5.9729,5.5399,5.5399,22987,0
+EDUC.US,D,20190916,000000,5.5399,5.8807,5.4384,5.5123,19058,0
+EDUC.US,D,20190917,000000,5.4846,5.7886,5.254,5.4107,19918,0
+EDUC.US,D,20190918,000000,5.374,5.5766,5.3324,5.3371,18589,0
+EDUC.US,D,20190919,000000,5.4201,5.4291,5.1712,5.2818,28959,0
+EDUC.US,D,20190920,000000,5.2356,5.5858,5.2356,5.5858,26185,0
+EDUC.US,D,20190923,000000,5.655,5.7149,5.4478,5.4846,16276,0
+EDUC.US,D,20190924,000000,5.3555,5.7841,5.3462,5.3923,14308,0
+EDUC.US,D,20190925,000000,5.6965,5.9234,5.5538,5.7243,28721,0
+EDUC.US,D,20190926,000000,5.692,5.7831,5.6689,5.6689,10273,0
+EDUC.US,D,20190927,000000,5.844,5.844,5.3923,5.4568,146314,0
+EDUC.US,D,20190930,000000,5.3555,5.7905,5.3555,5.6965,35669,0
+EDUC.US,D,20191001,000000,5.5214,5.9546,5.5214,5.853,18921,0
+EDUC.US,D,20191002,000000,5.6579,5.8807,5.5571,5.6596,7473,0
+EDUC.US,D,20191003,000000,5.7886,5.8072,5.7612,5.8072,1649,0
+EDUC.US,D,20191004,000000,5.8726,5.9086,5.632,5.8947,2843,0
+EDUC.US,D,20191007,000000,5.8992,5.9638,5.8992,5.8992,3473,0
+EDUC.US,D,20191008,000000,5.844,5.853,5.7703,5.844,4394,0
+EDUC.US,D,20191009,000000,5.8072,5.9638,5.7149,5.8641,14945,0
+EDUC.US,D,20191010,000000,5.8164,5.9625,5.8164,5.8718,2903,0
+EDUC.US,D,20191011,000000,5.8992,6.7105,5.8992,6.4708,59604,0
+EDUC.US,D,20191014,000000,6.563,6.9592,6.5526,6.7474,9614,0
+EDUC.US,D,20191015,000000,6.7474,6.9004,6.5903,6.7934,11951,0
+EDUC.US,D,20191016,000000,6.8395,6.904,6.7015,6.7015,9736,0
+EDUC.US,D,20191017,000000,6.8087,6.8087,6.6506,6.6506,3527,0
+EDUC.US,D,20191018,000000,6.7105,6.7474,6.3417,6.3732,14857,0
+EDUC.US,D,20191021,000000,6.3509,6.4338,6.3327,6.4154,6812,0
+EDUC.US,D,20191022,000000,6.4062,6.6542,6.1207,6.1207,14337,0
+EDUC.US,D,20191023,000000,6.2036,6.2773,6.1021,6.2128,22072,0
+EDUC.US,D,20191024,000000,6.1717,6.2957,5.9915,5.9915,36744,0
+EDUC.US,D,20191025,000000,6.0099,6.1021,6.0099,6.0744,3866,0
+EDUC.US,D,20191028,000000,6.1137,6.1297,6.0468,6.0468,2265,0
+EDUC.US,D,20191029,000000,6.1207,6.4523,6.0099,6.0375,9833,0
+EDUC.US,D,20191030,000000,6.2403,6.2403,6.2128,6.2403,4210,0
+EDUC.US,D,20191031,000000,6.2219,6.2219,6.1021,6.1759,6227,0
+EDUC.US,D,20191101,000000,6.1759,6.3602,6.1389,6.2865,8667,0
+EDUC.US,D,20191104,000000,6.2496,6.2496,6.1759,6.1759,2847,0
+EDUC.US,D,20191105,000000,6.2128,6.3509,6.2128,6.2589,2794,0
+EDUC.US,D,20191106,000000,6.3509,6.3509,6.2184,6.2403,4251,0
+EDUC.US,D,20191107,000000,6.3602,6.3602,6.2664,6.3417,2205,0
+EDUC.US,D,20191108,000000,6.3602,6.3602,6.2865,6.291,6038,0
+EDUC.US,D,20191111,000000,6.3602,6.3602,6.3142,6.3142,4137,0
+EDUC.US,D,20191112,000000,6.2403,6.2403,6.2403,6.2403,1392,0
+EDUC.US,D,20191113,000000,6.3517,6.3517,6.1754,6.259,3137,0
+EDUC.US,D,20191114,000000,6.259,6.259,6.1754,6.1754,2221,0
+EDUC.US,D,20191115,000000,6.2113,6.2113,6.2113,6.2113,558,0
+EDUC.US,D,20191118,000000,6.3425,6.3425,6.1662,6.1662,3961,0
+EDUC.US,D,20191119,000000,6.2087,6.296,6.1754,6.2682,6634,0
+EDUC.US,D,20191120,000000,6.2682,6.2682,6.0825,6.0825,10875,0
+EDUC.US,D,20191121,000000,6.2218,6.2218,6.2218,6.2218,285,0
+EDUC.US,D,20191122,000000,6.0919,6.1012,6.0361,6.0361,3913,0
+EDUC.US,D,20191125,000000,6.0602,6.0602,6.0078,6.0078,1068,0
+EDUC.US,D,20191126,000000,5.9619,5.9619,5.8039,5.8039,6594,0
+EDUC.US,D,20191127,000000,5.7668,5.8077,5.6832,5.6832,4759,0
+EDUC.US,D,20191129,000000,5.6647,5.6647,5.5433,5.6553,2205,0
+EDUC.US,D,20191202,000000,5.5903,5.776,5.5903,5.6276,1506,0
+EDUC.US,D,20191203,000000,5.6737,5.6737,5.626,5.6276,2663,0
+EDUC.US,D,20191204,000000,5.711,5.711,5.5718,5.5996,12481,0
+EDUC.US,D,20191205,000000,5.711,5.711,5.6088,5.6461,4699,0
+EDUC.US,D,20191206,000000,5.6461,5.8039,5.3954,5.3954,21541,0
+EDUC.US,D,20191209,000000,5.4046,5.776,5.3954,5.776,24182,0
+EDUC.US,D,20191210,000000,5.7947,5.7947,5.7017,5.7295,9348,0
+EDUC.US,D,20191211,000000,5.7203,5.8597,5.7203,5.8597,5693,0
+EDUC.US,D,20191212,000000,6.0081,6.1846,5.8783,6.0733,9544,0
+EDUC.US,D,20191213,000000,6.1448,6.1846,6.1012,6.1476,5847,0
+EDUC.US,D,20191216,000000,6.1662,6.1662,6.0662,6.0662,870,0
+EDUC.US,D,20191217,000000,5.9619,6.0919,5.9525,6.0639,6019,0
+EDUC.US,D,20191218,000000,6.0639,6.0733,5.8876,5.9431,7108,0
+EDUC.US,D,20191219,000000,5.8876,5.8876,5.711,5.739,25988,0
+EDUC.US,D,20191220,000000,5.7947,5.7947,5.7295,5.7947,6399,0
+EDUC.US,D,20191223,000000,5.711,5.841,5.6832,5.7295,13097,0
+EDUC.US,D,20191224,000000,5.8178,5.9312,5.7295,5.7482,4210,0
+EDUC.US,D,20191226,000000,5.7808,5.7808,5.711,5.7394,15443,0
+EDUC.US,D,20191227,000000,5.6737,5.7679,5.6737,5.7294,5347,0
+EDUC.US,D,20191230,000000,5.7203,5.7203,5.6367,5.711,10995,0
+EDUC.US,D,20191231,000000,5.6837,5.7668,5.6737,5.7391,4756,0
+EDUC.US,D,20200102,000000,5.7837,5.7852,5.6647,5.6926,4755,0
+EDUC.US,D,20200103,000000,5.6926,5.7295,5.6539,5.6553,4039,0
+EDUC.US,D,20200106,000000,5.6182,5.8318,5.6182,5.6655,8489,0
+EDUC.US,D,20200107,000000,5.7674,5.7946,5.7203,5.776,1481,0
+EDUC.US,D,20200108,000000,5.7482,5.8876,5.6647,5.7203,8786,0
+EDUC.US,D,20200109,000000,5.79,5.8013,5.711,5.7574,1259,0
+EDUC.US,D,20200110,000000,5.7482,5.8132,5.7017,5.7203,13210,0
+EDUC.US,D,20200113,000000,5.7574,5.8132,5.7505,5.7947,5932,0
+EDUC.US,D,20200114,000000,5.7829,5.7984,5.2932,5.4697,20122,0
+EDUC.US,D,20200115,000000,5.5069,5.5188,5.3396,5.3396,13220,0
+EDUC.US,D,20200116,000000,5.3776,5.3776,5.1167,5.2932,34592,0
+EDUC.US,D,20200117,000000,5.322,5.3859,5.2343,5.3799,10686,0
+EDUC.US,D,20200121,000000,5.4697,5.5718,5.219,5.3118,72093,0
+EDUC.US,D,20200122,000000,5.3675,5.3675,5.1836,5.191,15328,0
+EDUC.US,D,20200123,000000,5.2561,5.2781,5.0147,5.0531,57378,0
+EDUC.US,D,20200124,000000,5.1078,5.1261,5.0332,5.0982,19188,0
+EDUC.US,D,20200127,000000,5.0982,5.5347,5.0982,5.2653,21591,0
+EDUC.US,D,20200128,000000,5.4232,5.5903,5.3118,5.5161,16765,0
+EDUC.US,D,20200129,000000,5.3859,5.4046,5.3396,5.3396,6371,0
+EDUC.US,D,20200130,000000,5.3675,5.3954,5.3675,5.3954,2733,0
+EDUC.US,D,20200131,000000,5.3954,5.3954,5.2653,5.2932,5498,0
+EDUC.US,D,20200203,000000,5.2932,5.3303,5.1911,5.2282,19762,0
+EDUC.US,D,20200204,000000,5.3302,5.4232,5.321,5.3582,9082,0
+EDUC.US,D,20200205,000000,5.2561,5.3345,5.1167,5.1307,18689,0
+EDUC.US,D,20200206,000000,5.1167,5.2467,5.1167,5.1726,6341,0
+EDUC.US,D,20200207,000000,5.1724,5.2841,5.1492,5.2375,11506,0
+EDUC.US,D,20200210,000000,5.2375,5.3396,5.1818,5.1818,9527,0
+EDUC.US,D,20200211,000000,5.2095,5.3023,5.191,5.2932,4867,0
+EDUC.US,D,20200212,000000,5.2884,5.2884,5.2004,5.2282,5357,0
+EDUC.US,D,20200213,000000,5.1726,5.3396,5.1726,5.2932,6369,0
+EDUC.US,D,20200214,000000,5.2932,5.3582,5.2932,5.2932,68274,0
+EDUC.US,D,20200218,000000,5.3396,5.5069,5.3396,5.4324,24862,0
+EDUC.US,D,20200219,000000,5.3548,5.647,5.3548,5.5718,26141,0
+EDUC.US,D,20200220,000000,5.3396,5.5533,5.3396,5.5533,4608,0
+EDUC.US,D,20200221,000000,5.4234,5.5347,5.4046,5.5347,15279,0
+EDUC.US,D,20200224,000000,5.5439,5.5439,5.2162,5.4035,14478,0
+EDUC.US,D,20200225,000000,5.3567,5.4316,5.1881,5.1975,15049,0
+EDUC.US,D,20200226,000000,5.4274,5.4274,5.1225,5.1318,7100,0
+EDUC.US,D,20200227,000000,5.2162,5.2162,5.0663,5.16,10069,0
+EDUC.US,D,20200228,000000,5.0476,5.0569,4.7104,4.8323,24639,0
+EDUC.US,D,20200302,000000,4.7294,4.954,4.7294,4.7995,10955,0
+EDUC.US,D,20200303,000000,4.8509,4.8932,4.7669,4.879,8603,0
+EDUC.US,D,20200304,000000,4.7854,4.8417,4.7012,4.8417,5134,0
+EDUC.US,D,20200305,000000,4.8228,4.8509,4.5794,4.6449,7443,0
+EDUC.US,D,20200306,000000,4.5794,4.7198,4.5277,4.57,4592,0
+EDUC.US,D,20200309,000000,4.5419,4.5776,4.1192,4.1861,25745,0
+EDUC.US,D,20200310,000000,4.2892,4.5195,4.0926,4.1329,9949,0
+EDUC.US,D,20200311,000000,4.2703,4.2703,3.7974,3.9893,12528,0
+EDUC.US,D,20200312,000000,4.0738,4.3922,2.8751,3.5961,31513,0
+EDUC.US,D,20200313,000000,3.5211,4.1113,3.5211,4.0972,13671,0
+EDUC.US,D,20200316,000000,4.0176,4.0176,3.4509,3.7647,10615,0
+EDUC.US,D,20200317,000000,3.699,3.8583,3.6429,3.6429,11061,0
+EDUC.US,D,20200318,000000,3.6401,3.7415,3.1842,3.2093,26099,0
+EDUC.US,D,20200319,000000,3.3526,4.0176,3.3526,3.7282,16368,0
+EDUC.US,D,20200320,000000,3.8397,3.8397,3.5025,3.5025,32268,0
+EDUC.US,D,20200323,000000,3.4087,3.4275,2.8283,3.3339,22054,0
+EDUC.US,D,20200324,000000,3.6429,3.8397,3.6055,3.7458,53019,0
+EDUC.US,D,20200325,000000,3.6523,3.6523,3.3526,3.3526,17976,0
+EDUC.US,D,20200326,000000,3.6523,3.6523,3.5632,3.5773,9354,0
+EDUC.US,D,20200327,000000,3.4744,3.907,3.4744,3.8959,79399,0
+EDUC.US,D,20200330,000000,3.9333,4.4424,3.8678,4.1768,11441,0
+EDUC.US,D,20200331,000000,3.7553,4.3828,3.7553,4.3546,10864,0
+EDUC.US,D,20200401,000000,4.0363,4.2142,3.7928,3.8397,35446,0
+EDUC.US,D,20200402,000000,3.849,4.5419,3.7834,3.8397,33193,0
+EDUC.US,D,20200403,000000,3.8397,4.3641,3.8209,4.1207,22405,0
+EDUC.US,D,20200406,000000,4.2048,4.2547,4.1207,4.2142,6164,0
+EDUC.US,D,20200407,000000,4.2985,4.4951,4.2236,4.4951,4077,0
+EDUC.US,D,20200408,000000,4.4951,4.4951,4.158,4.196,10000,0
+EDUC.US,D,20200409,000000,4.1207,4.3219,4.1207,4.3031,4462,0
+EDUC.US,D,20200413,000000,4.2796,4.4857,4.1207,4.467,9329,0
+EDUC.US,D,20200414,000000,4.4764,4.4764,4.3546,4.4175,2769,0
+EDUC.US,D,20200415,000000,4.0738,4.7667,4.0738,4.7012,10115,0
+EDUC.US,D,20200416,000000,4.7667,4.776,4.3922,4.3922,8570,0
+EDUC.US,D,20200417,000000,4.4577,4.776,4.4202,4.776,5530,0
+EDUC.US,D,20200420,000000,4.748,4.7666,4.1207,4.6731,13024,0
+EDUC.US,D,20200421,000000,4.3734,4.7198,4.3734,4.7198,3467,0
+EDUC.US,D,20200422,000000,4.6824,4.6918,4.4612,4.6169,2913,0
+EDUC.US,D,20200423,000000,4.4857,4.5927,4.4856,4.5607,3126,0
+EDUC.US,D,20200424,000000,4.776,4.776,4.4483,4.5419,18573,0
+EDUC.US,D,20200427,000000,4.4387,4.6356,4.4109,4.6234,10752,0
+EDUC.US,D,20200428,000000,4.6824,4.8135,4.4951,4.6456,27957,0
+EDUC.US,D,20200429,000000,4.6449,4.776,4.598,4.6824,11082,0
+EDUC.US,D,20200430,000000,4.7294,4.734,4.6172,4.6824,6743,0
+EDUC.US,D,20200501,000000,4.4389,4.8509,4.4389,4.8509,9054,0
+EDUC.US,D,20200504,000000,4.7104,4.8509,4.7104,4.8509,2198,0
+EDUC.US,D,20200505,000000,4.8698,4.9634,4.8698,4.9634,7001,0
+EDUC.US,D,20200506,000000,4.9165,4.9165,4.6731,4.865,9186,0
+EDUC.US,D,20200507,000000,4.9165,5.0569,4.8929,5.0383,5780,0
+EDUC.US,D,20200508,000000,5.0383,5.4691,4.9634,5.2443,23155,0
+EDUC.US,D,20200511,000000,5.3473,5.7265,5.0288,5.3191,36023,0
+EDUC.US,D,20200512,000000,5.6095,5.619,5.3003,5.441,6098,0
+EDUC.US,D,20200513,000000,6.0872,6.1245,5.2443,5.4316,56172,0
+EDUC.US,D,20200514,000000,5.5721,5.5721,5.1975,5.3848,29449,0
+EDUC.US,D,20200515,000000,5.2443,5.4691,5.2443,5.3567,8265,0
+EDUC.US,D,20200518,000000,5.5159,5.5159,5.3965,5.4316,4717,0
+EDUC.US,D,20200519,000000,5.4035,5.4035,5.2604,5.2604,9516,0
+EDUC.US,D,20200520,000000,5.2959,5.5253,5.2959,5.5253,8160,0
+EDUC.US,D,20200521,000000,5.8625,6.5085,5.8062,5.9186,99628,0
+EDUC.US,D,20200522,000000,5.9279,6.0777,5.9279,6.0403,12099,0
+EDUC.US,D,20200526,000000,6.3026,6.3026,5.8343,5.8998,27563,0
+EDUC.US,D,20200527,000000,6.0342,6.295,5.9654,6.0684,66414,0
+EDUC.US,D,20200528,000000,6.4992,7.8665,6.1152,7.4358,171908,0
+EDUC.US,D,20200529,000000,6.7988,8.0818,6.7988,7.726,67631,0
+EDUC.US,D,20200601,000000,7.9619,7.9619,7.3203,7.4995,22110,0
+EDUC.US,D,20200602,000000,7.4995,7.5656,7.1506,7.1789,34023,0
+EDUC.US,D,20200603,000000,7.1317,7.3391,6.8203,7.1664,29767,0
+EDUC.US,D,20200604,000000,7.0278,7.075,6.6977,7.0467,41518,0
+EDUC.US,D,20200605,000000,7.0278,7.3534,6.8203,7.0561,38726,0
+EDUC.US,D,20200608,000000,7.1506,7.8015,6.6825,7.4524,16514,0
+EDUC.US,D,20200609,000000,7.5751,7.5845,7.3298,7.4712,14985,0
+EDUC.US,D,20200610,000000,7.5751,7.5751,7.2166,7.4005,8069,0
+EDUC.US,D,20200611,000000,7.5185,7.5185,7.0467,7.1317,13049,0
+EDUC.US,D,20200612,000000,7.1883,7.3487,7.0376,7.3487,4521,0
+EDUC.US,D,20200615,000000,7.292,7.292,7.0481,7.292,3554,0
+EDUC.US,D,20200616,000000,7.292,7.5185,7.292,7.3675,19510,0
+EDUC.US,D,20200617,000000,7.245,7.4288,7.245,7.3865,6124,0
+EDUC.US,D,20200618,000000,7.377,7.9995,7.1977,7.3298,26048,0
+EDUC.US,D,20200619,000000,7.4995,7.6034,7.4122,7.6034,10958,0
+EDUC.US,D,20200622,000000,7.5468,7.5468,7.3298,7.4995,9686,0
+EDUC.US,D,20200623,000000,7.4995,7.6411,7.4995,7.6411,14198,0
+EDUC.US,D,20200624,000000,7.6411,7.6921,7.4524,7.6317,17591,0
+EDUC.US,D,20200625,000000,7.6411,7.8934,7.5989,7.7167,21679,0
+EDUC.US,D,20200626,000000,7.6884,8.4052,7.5845,8.4052,48058,0
+EDUC.US,D,20200629,000000,8.4052,9.3211,8.009,8.6505,90730,0
+EDUC.US,D,20200630,000000,8.8486,9.2071,8.8486,9.1221,131330,0
+EDUC.US,D,20200701,000000,9.2448,9.546,9.009,9.066,22394,0
+EDUC.US,D,20200702,000000,9.2641,9.2641,8.4712,8.8674,15154,0
+EDUC.US,D,20200706,000000,9.424,9.4329,8.9335,9.2168,37456,0
+EDUC.US,D,20200707,000000,9.2728,9.3211,8.8675,9.0186,11366,0
+EDUC.US,D,20200708,000000,8.9713,9.0755,8.7574,8.924,22861,0
+EDUC.US,D,20200709,000000,9.009,9.009,8.4901,8.4901,20216,0
+EDUC.US,D,20200710,000000,9.4329,9.811,9.0755,9.51,187849,0
+EDUC.US,D,20200713,000000,9.707,10.075,9.1595,9.773,120768,0
+EDUC.US,D,20200714,000000,10.036,12.678,9.2351,11.584,269498,0
+EDUC.US,D,20200715,000000,11.555,12.358,11.436,11.755,126076,0
+EDUC.US,D,20200716,000000,12.263,13.801,12.263,13.028,379024,0
+EDUC.US,D,20200717,000000,12.839,13.17,12.254,12.943,123327,0
+EDUC.US,D,20200720,000000,12.933,13.197,12.49,12.933,42962,0
+EDUC.US,D,20200721,000000,13.15,13.819,12.839,13.527,75296,0
+EDUC.US,D,20200722,000000,13.746,13.746,13.226,13.594,33275,0
+EDUC.US,D,20200723,000000,13.764,13.801,13.375,13.65,40216,0
+EDUC.US,D,20200724,000000,13.678,13.678,13.036,13.443,31964,0
+EDUC.US,D,20200727,000000,13.443,13.534,13.047,13.278,70278,0
+EDUC.US,D,20200728,000000,13.075,13.39,13.075,13.253,51858,0
+EDUC.US,D,20200729,000000,13.206,13.707,12.576,12.678,190452,0
+EDUC.US,D,20200730,000000,12.527,12.913,11.915,12.754,51237,0
+EDUC.US,D,20200731,000000,12.783,13.056,12.546,12.583,28560,0
+EDUC.US,D,20200803,000000,12.754,13.819,12.754,13.773,86881,0
+EDUC.US,D,20200804,000000,13.773,14.575,13.702,14.188,199798,0
+EDUC.US,D,20200805,000000,14.15,14.612,13.783,14.358,97653,0
+EDUC.US,D,20200806,000000,14.433,14.762,12.877,13.981,265038,0
+EDUC.US,D,20200807,000000,14.056,18.64,13.805,15.084,327034,0
+EDUC.US,D,20200810,000000,15.084,15.378,13.321,14.442,262077,0
+EDUC.US,D,20200811,000000,14.951,14.951,13.888,13.981,69480,0
+EDUC.US,D,20200812,000000,14.046,14.659,13.999,14.396,84511,0
+EDUC.US,D,20200813,000000,14.433,14.602,14.065,14.462,37972,0
+EDUC.US,D,20200814,000000,14.612,14.876,14.208,14.517,72125,0
+EDUC.US,D,20200817,000000,14.753,14.753,13.509,13.99,130919,0
+EDUC.US,D,20200818,000000,13.688,13.896,13.404,13.48,39615,0
+EDUC.US,D,20200819,000000,13.527,13.727,13.083,13.149,36643,0
+EDUC.US,D,20200820,000000,13.149,13.803,13.045,13.669,37136,0
+EDUC.US,D,20200821,000000,13.659,13.907,13.007,13.575,65972,0
+EDUC.US,D,20200824,000000,13.605,14.143,13.334,13.747,32595,0
+EDUC.US,D,20200825,000000,13.794,13.953,13.59,13.889,24745,0
+EDUC.US,D,20200826,000000,13.774,14.087,13.774,13.907,26400,0
+EDUC.US,D,20200827,000000,13.973,14.21,13.935,13.935,16039,0
+EDUC.US,D,20200828,000000,13.935,14.138,13.394,13.811,54480,0
+EDUC.US,D,20200831,000000,13.659,15.072,13.659,14.512,61466,0
+EDUC.US,D,20200901,000000,14.637,16.049,14.495,15.574,93238,0
+EDUC.US,D,20200902,000000,15.868,15.916,14.258,14.542,76370,0
+EDUC.US,D,20200903,000000,14.495,14.949,14.323,14.333,24765,0
+EDUC.US,D,20200904,000000,14.73,15.215,12.95,14.37,108032,0
+EDUC.US,D,20200908,000000,14.153,14.153,13.368,13.747,26284,0
+EDUC.US,D,20200909,000000,13.565,14.57,13.565,14.191,23829,0
+EDUC.US,D,20200910,000000,14.21,14.949,13.957,14.313,24319,0
+EDUC.US,D,20200911,000000,14.409,15.346,14.37,14.456,25687,0
+EDUC.US,D,20200914,000000,14.588,14.637,13.992,14.353,25760,0
+EDUC.US,D,20200915,000000,14.353,14.585,14.087,14.124,13687,0
+EDUC.US,D,20200916,000000,14.163,14.267,13.595,13.764,44565,0
+EDUC.US,D,20200917,000000,13.595,14.31,13.49,14.143,34397,0
+EDUC.US,D,20200918,000000,14.219,14.248,13.747,13.747,24687,0
+EDUC.US,D,20200921,000000,13.605,13.605,13.262,13.338,24993,0
+EDUC.US,D,20200922,000000,13.367,13.963,13.367,13.831,46930,0
+EDUC.US,D,20200923,000000,13.747,13.973,13.291,13.347,10203,0
+EDUC.US,D,20200924,000000,13.433,13.737,13.32,13.367,26485,0
+EDUC.US,D,20200925,000000,13.465,13.651,13.385,13.453,7178,0
+EDUC.US,D,20200928,000000,13.595,14.873,13.546,14.267,82437,0
+EDUC.US,D,20200929,000000,14.143,14.864,13.992,14.864,43652,0
+EDUC.US,D,20200930,000000,14.958,16.284,14.693,15.887,238526,0
+EDUC.US,D,20201001,000000,16.228,16.787,15.755,16.787,95178,0
+EDUC.US,D,20201002,000000,16.397,17.231,16.103,16.275,56430,0
+EDUC.US,D,20201005,000000,16.397,17.241,16.275,16.976,63546,0
+EDUC.US,D,20201006,000000,17.052,17.052,16.251,16.692,40266,0
+EDUC.US,D,20201007,000000,17.29,18.947,17.061,17.819,299755,0
+EDUC.US,D,20201008,000000,17.999,18.25,17.29,17.715,53073,0
+EDUC.US,D,20201009,000000,17.896,18.472,17.29,17.98,56452,0
+EDUC.US,D,20201012,000000,18.235,18.472,17.375,17.78,46589,0
+EDUC.US,D,20201013,000000,16.834,18.322,16.834,18.16,56649,0
+EDUC.US,D,20201014,000000,18.226,18.322,17.156,17.309,79171,0
+EDUC.US,D,20201015,000000,17.251,17.393,16.721,16.739,58020,0
+EDUC.US,D,20201016,000000,16.901,17.09,16.455,16.787,54893,0
+EDUC.US,D,20201019,000000,17.042,17.62,16.484,16.911,94065,0
+EDUC.US,D,20201020,000000,17.024,17.687,16.721,17.005,28637,0
+EDUC.US,D,20201021,000000,16.976,17.309,16.796,17.08,26020,0
+EDUC.US,D,20201022,000000,17.26,18.701,17.108,17.857,174510,0
+EDUC.US,D,20201023,000000,17.839,18.065,17.052,17.231,43744,0
+EDUC.US,D,20201026,000000,17.156,17.485,16.73,17.441,40280,0
+EDUC.US,D,20201027,000000,17.47,17.999,17.299,17.705,36322,0
+EDUC.US,D,20201028,000000,17.431,17.491,16.228,16.484,61193,0
+EDUC.US,D,20201029,000000,16.265,16.559,16.215,16.351,12810,0
+EDUC.US,D,20201030,000000,16.323,16.323,15.639,15.755,50596,0
+EDUC.US,D,20201102,000000,16.2,16.209,15.848,15.99,26701,0
+EDUC.US,D,20201103,000000,16.246,16.796,16.123,16.161,38266,0
+EDUC.US,D,20201104,000000,16.066,16.407,15.755,15.897,19994,0
+EDUC.US,D,20201105,000000,16.171,16.938,16.106,16.427,25609,0
+EDUC.US,D,20201106,000000,16.578,17.364,16.213,17.354,48847,0
+EDUC.US,D,20201109,000000,17.98,17.98,14.987,15.215,88482,0
+EDUC.US,D,20201110,000000,15.215,15.319,14.58,14.588,21688,0
+EDUC.US,D,20201111,000000,14.588,14.72,13.784,14.418,42929,0
+EDUC.US,D,20201112,000000,14.532,14.967,14.001,14.333,20276,0
+EDUC.US,D,20201113,000000,14.485,14.996,14.295,14.749,77579,0
+EDUC.US,D,20201116,000000,15.043,15.541,13.907,14.068,72397,0
+EDUC.US,D,20201117,000000,13.992,14.349,13.642,14.153,71382,0
+EDUC.US,D,20201118,000000,14.172,14.249,13.285,13.962,104762,0
+EDUC.US,D,20201119,000000,13.829,14.439,13.533,14.106,80961,0
+EDUC.US,D,20201120,000000,14.116,15.259,14.043,14.973,34168,0
+EDUC.US,D,20201123,000000,15.564,15.869,14.664,14.935,46710,0
+EDUC.US,D,20201124,000000,14.717,15.259,14.63,15.078,58638,0
+EDUC.US,D,20201125,000000,15.126,15.33,14.726,15.117,25227,0
+EDUC.US,D,20201127,000000,15.098,15.259,14.725,14.906,10116,0
+EDUC.US,D,20201130,000000,15.059,15.217,14.439,15.002,22766,0
+EDUC.US,D,20201201,000000,15.039,15.212,14.806,14.983,25174,0
+EDUC.US,D,20201202,000000,14.983,15.431,14.877,15.278,37331,0
+EDUC.US,D,20201203,000000,15.344,15.411,14.983,15.126,27437,0
+EDUC.US,D,20201204,000000,15.126,15.364,15.003,15.308,15881,0
+EDUC.US,D,20201207,000000,15.269,15.63,15.012,15.288,32199,0
+EDUC.US,D,20201208,000000,15.736,16.062,15.107,15.317,75246,0
+EDUC.US,D,20201209,000000,15.46,15.46,15.059,15.182,24284,0
+EDUC.US,D,20201210,000000,15.278,15.394,14.859,15.269,23192,0
+EDUC.US,D,20201211,000000,15.308,15.403,14.963,15.394,19100,0
+EDUC.US,D,20201214,000000,15.354,15.726,15.212,15.67,41021,0
+EDUC.US,D,20201215,000000,15.736,16.137,15.507,16.107,52660,0
+EDUC.US,D,20201216,000000,16.223,16.709,16.032,16.709,57518,0
+EDUC.US,D,20201217,000000,16.719,17.101,16.251,16.251,25984,0
+EDUC.US,D,20201218,000000,16.442,16.528,15.117,16.032,184013,0
+EDUC.US,D,20201221,000000,16.032,16.338,15.554,16.328,24309,0
+EDUC.US,D,20201222,000000,16.251,16.334,15.783,15.783,25545,0
+EDUC.US,D,20201223,000000,15.803,15.965,15.364,15.364,14925,0
+EDUC.US,D,20201224,000000,15.354,15.354,14.802,14.802,10731,0
+EDUC.US,D,20201228,000000,14.734,14.78,13.991,14.372,45848,0
+EDUC.US,D,20201229,000000,14.573,14.573,13.924,14.181,26384,0
+EDUC.US,D,20201230,000000,14.296,14.954,14.172,14.811,30781,0
+EDUC.US,D,20201231,000000,14.782,14.841,14.153,14.65,18286,0
+EDUC.US,D,20210104,000000,14.62,14.992,14.153,14.545,20213,0
+EDUC.US,D,20210105,000000,14.392,15.259,14.354,14.973,21466,0
+EDUC.US,D,20210106,000000,15.049,15.45,14.442,14.687,54689,0
+EDUC.US,D,20210107,000000,15.63,15.64,14.907,15.335,33298,0
+EDUC.US,D,20210108,000000,15.344,15.344,14.851,14.993,26125,0
+EDUC.US,D,20210111,000000,14.993,15.164,14.851,14.983,25894,0
+EDUC.US,D,20210112,000000,15.164,15.164,13.874,14.172,62298,0
+EDUC.US,D,20210113,000000,14.277,14.277,13.896,14.02,15206,0
+EDUC.US,D,20210114,000000,14.181,14.296,13.924,14.296,11790,0
+EDUC.US,D,20210115,000000,14.124,14.249,13.448,13.791,51541,0
+EDUC.US,D,20210119,000000,13.991,14.305,13.611,14.191,57546,0
+EDUC.US,D,20210120,000000,14.191,15.259,13.791,14.21,133536,0
+EDUC.US,D,20210121,000000,14.392,14.555,13.791,14.02,11450,0
+EDUC.US,D,20210122,000000,13.953,14.392,13.867,14.296,27008,0
+EDUC.US,D,20210125,000000,14.172,14.277,13.056,13.829,105828,0
+EDUC.US,D,20210126,000000,14.01,14.305,13.218,13.38,48807,0
+EDUC.US,D,20210127,000000,13.342,13.857,13.065,13.542,54088,0
+EDUC.US,D,20210128,000000,13.351,13.448,12.824,12.99,31741,0
+EDUC.US,D,20210129,000000,13.123,13.341,12.579,12.922,51498,0
+EDUC.US,D,20210201,000000,13.19,14.067,12.647,13.686,86783,0
+EDUC.US,D,20210202,000000,13.829,13.905,13.561,13.601,22970,0
+EDUC.US,D,20210203,000000,13.686,14.333,13.686,14.172,45447,0
+EDUC.US,D,20210204,000000,14.172,14.725,14.172,14.64,18074,0
+EDUC.US,D,20210205,000000,14.65,14.65,14.163,14.249,34913,0
+EDUC.US,D,20210208,000000,14.53,14.676,14.286,14.581,43848,0
+EDUC.US,D,20210209,000000,14.477,15.707,14.439,15.068,105261,0
+EDUC.US,D,20210210,000000,15.308,15.85,15.174,15.584,37973,0
+EDUC.US,D,20210211,000000,15.44,15.736,15.298,15.374,26712,0
+EDUC.US,D,20210212,000000,15.478,15.64,15.241,15.46,19741,0
+EDUC.US,D,20210216,000000,15.488,15.736,15.212,15.45,43213,0
+EDUC.US,D,20210217,000000,15.411,15.689,15.212,15.259,13754,0
+EDUC.US,D,20210218,000000,15.278,15.689,15.174,15.259,42147,0
+EDUC.US,D,20210219,000000,15.354,15.59,15.174,15.249,48508,0
+EDUC.US,D,20210222,000000,15.173,15.595,15.173,15.586,12642,0
+EDUC.US,D,20210223,000000,15.336,15.941,14.981,15.404,35259,0
+EDUC.US,D,20210224,000000,15.49,16.401,15.395,15.643,18579,0
+EDUC.US,D,20210225,000000,15.451,15.825,15.221,15.231,31186,0
+EDUC.US,D,20210226,000000,15.231,15.288,14.934,14.981,16432,0
+EDUC.US,D,20210301,000000,15.241,15.729,14.981,15.461,13181,0
+EDUC.US,D,20210302,000000,15.605,15.646,15.163,15.519,15330,0
+EDUC.US,D,20210303,000000,15.595,16.21,15.163,16.21,49127,0
+EDUC.US,D,20210304,000000,16.007,16.161,15.199,15.365,21754,0
+EDUC.US,D,20210305,000000,15.615,15.893,14.904,15.317,32742,0
+EDUC.US,D,20210308,000000,15.49,16.315,14.981,15.529,71527,0
+EDUC.US,D,20210309,000000,16.103,16.574,15.556,16.238,29276,0
+EDUC.US,D,20210310,000000,17.083,17.995,16.891,17.649,94454,0
+EDUC.US,D,20210311,000000,17.756,18.715,17.756,18.349,45111,0
+EDUC.US,D,20210312,000000,18.437,18.571,17.86,18.216,30468,0
+EDUC.US,D,20210315,000000,17.898,18.33,17.573,17.573,17630,0
+EDUC.US,D,20210316,000000,17.706,17.802,16.449,16.449,40353,0
+EDUC.US,D,20210317,000000,16.325,17.936,16.315,17.189,33165,0
+EDUC.US,D,20210318,000000,17.189,18.139,16.938,17.016,24223,0
+EDUC.US,D,20210319,000000,17.14,18.225,17.083,17.639,31346,0
+EDUC.US,D,20210322,000000,17.842,18.234,17.093,17.179,50186,0
+EDUC.US,D,20210323,000000,17.275,17.294,16.598,16.642,45468,0
+EDUC.US,D,20210324,000000,16.881,17.179,16.171,16.21,15133,0
+EDUC.US,D,20210325,000000,15.951,16.795,15.451,16.094,26726,0
+EDUC.US,D,20210326,000000,16.315,17.034,15.893,16.603,15707,0
+EDUC.US,D,20210329,000000,17.842,18.225,17.034,17.504,40436,0
+EDUC.US,D,20210330,000000,17.294,17.374,16.545,16.642,17777,0
+EDUC.US,D,20210331,000000,16.833,17.17,16.113,16.363,20768,0
+EDUC.US,D,20210401,000000,16.373,17.103,16.219,16.632,12384,0
+EDUC.US,D,20210405,000000,16.862,17.474,16.862,17.332,17083,0
+EDUC.US,D,20210406,000000,17.371,17.526,17.034,17.15,18580,0
+EDUC.US,D,20210407,000000,17.15,17.194,16.057,16.257,35114,0
+EDUC.US,D,20210408,000000,16.659,16.659,15.883,16.315,62364,0
+EDUC.US,D,20210409,000000,16.363,16.719,16.077,16.719,32615,0
+EDUC.US,D,20210412,000000,16.526,16.655,16.401,16.498,8066,0
+EDUC.US,D,20210413,000000,16.459,16.891,16.317,16.776,38140,0
+EDUC.US,D,20210414,000000,16.997,17.064,16.459,16.852,30244,0
+EDUC.US,D,20210415,000000,16.843,16.925,16.411,16.421,7903,0
+EDUC.US,D,20210416,000000,16.516,17.103,16.411,16.776,12616,0
+EDUC.US,D,20210419,000000,17.16,17.246,16.545,16.652,21854,0
+EDUC.US,D,20210420,000000,16.564,16.977,16.564,16.766,8832,0
+EDUC.US,D,20210421,000000,16.613,16.833,16.536,16.536,10159,0
+EDUC.US,D,20210422,000000,16.536,16.826,16.363,16.536,9430,0
+EDUC.US,D,20210423,000000,16.659,16.93,16.431,16.564,11182,0
+EDUC.US,D,20210426,000000,16.632,16.843,16.468,16.603,5368,0
+EDUC.US,D,20210427,000000,16.795,17.764,16.795,17.563,65242,0
+EDUC.US,D,20210428,000000,17.504,17.851,17.064,17.255,24648,0
+EDUC.US,D,20210429,000000,17.438,17.822,17.275,17.62,12104,0
+EDUC.US,D,20210430,000000,17.649,17.697,17.064,17.064,13163,0
+EDUC.US,D,20210503,000000,17.408,17.468,16.92,17.103,7496,0
+EDUC.US,D,20210504,000000,16.92,17.073,16.852,17.034,6302,0
+EDUC.US,D,20210505,000000,16.92,16.938,16.545,16.833,16602,0
+EDUC.US,D,20210506,000000,16.574,16.689,15.835,16.277,27137,0
+EDUC.US,D,20210507,000000,16.272,17.026,16.272,16.747,3728,0
+EDUC.US,D,20210510,000000,16.564,16.699,15.912,15.941,10421,0
+EDUC.US,D,20210511,000000,15.116,16.219,15.116,16.027,39384,0
+EDUC.US,D,20210512,000000,15.759,16.027,15.173,15.249,27982,0
+EDUC.US,D,20210513,000000,15.451,15.825,14.75,14.875,20289,0
+EDUC.US,D,20210514,000000,15.097,15.097,14.492,14.492,24932,0
+EDUC.US,D,20210517,000000,14.425,14.55,13.369,13.532,50742,0
+EDUC.US,D,20210518,000000,13.446,13.57,12.505,12.687,78200,0
+EDUC.US,D,20210519,000000,12.697,13.888,12.697,13.888,45093,0
+EDUC.US,D,20210520,000000,13.915,14.394,13.915,14.348,32484,0
+EDUC.US,D,20210521,000000,14.415,14.674,13.925,14.184,30816,0
+EDUC.US,D,20210524,000000,14.204,14.42,13.551,14.262,57547,0
+EDUC.US,D,20210525,000000,14.376,14.656,13.656,13.878,14389,0
+EDUC.US,D,20210526,000000,13.82,13.82,13.339,13.666,31942,0
+EDUC.US,D,20210527,000000,13.791,13.906,13.402,13.493,16097,0
+EDUC.US,D,20210528,000000,13.915,13.915,13.651,13.82,18596,0
+EDUC.US,D,20210601,000000,13.743,13.743,13.095,13.201,36473,0
+EDUC.US,D,20210602,000000,13.144,13.144,12.767,12.946,22912,0
+EDUC.US,D,20210603,000000,12.998,13.372,12.849,12.859,15011,0
+EDUC.US,D,20210604,000000,12.854,12.958,12.699,12.873,14540,0
+EDUC.US,D,20210607,000000,12.892,13.201,12.854,13.201,21883,0
+EDUC.US,D,20210608,000000,13.172,13.288,13.047,13.153,9166,0
+EDUC.US,D,20210609,000000,13.278,13.53,12.805,13.027,9857,0
+EDUC.US,D,20210610,000000,12.998,13.521,12.747,12.834,9597,0
+EDUC.US,D,20210611,000000,12.834,12.998,12.691,12.814,10585,0
+EDUC.US,D,20210614,000000,12.767,13.047,12.621,12.621,15465,0
+EDUC.US,D,20210615,000000,12.796,12.854,11.79,12.07,93428,0
+EDUC.US,D,20210616,000000,11.993,12.515,11.693,11.693,62302,0
+EDUC.US,D,20210617,000000,12.109,13.801,12.109,13.318,150515,0
+EDUC.US,D,20210618,000000,13.144,13.278,12.796,12.921,23985,0
+EDUC.US,D,20210621,000000,12.921,13.143,12.747,12.776,19970,0
+EDUC.US,D,20210622,000000,12.704,13.278,12.679,12.767,125265,0
+EDUC.US,D,20210623,000000,12.902,13.331,12.767,13.114,59756,0
+EDUC.US,D,20210624,000000,13.211,13.588,12.834,12.834,44947,0
+EDUC.US,D,20210625,000000,12.592,12.95,11.964,12.07,64040,0
+EDUC.US,D,20210628,000000,12.052,12.854,12.013,12.602,57276,0
+EDUC.US,D,20210629,000000,12.737,12.815,12.1,12.332,18437,0
+EDUC.US,D,20210630,000000,12.322,12.332,11.993,11.993,20338,0
+EDUC.US,D,20210701,000000,12.052,12.428,12.013,12.351,17227,0
+EDUC.US,D,20210702,000000,12.419,12.419,12.11,12.351,6027,0
+EDUC.US,D,20210706,000000,13.501,13.501,12.177,12.254,24937,0
+EDUC.US,D,20210707,000000,12.206,12.206,11.462,11.693,36917,0
+EDUC.US,D,20210708,000000,11.462,12.554,11.462,12.109,56853,0
+EDUC.US,D,20210709,000000,11.983,12.349,11.967,12.274,13011,0
+EDUC.US,D,20210712,000000,12.197,12.197,11.616,11.616,42108,0
+EDUC.US,D,20210713,000000,11.723,11.75,11.171,11.259,42191,0
+EDUC.US,D,20210714,000000,11.558,11.558,10.341,10.718,56091,0
+EDUC.US,D,20210715,000000,10.641,10.814,10.534,10.698,23772,0
+EDUC.US,D,20210716,000000,10.611,10.863,10.437,10.476,19413,0
+EDUC.US,D,20210719,000000,10.486,10.631,10.147,10.274,24384,0
+EDUC.US,D,20210720,000000,10.597,10.853,10.147,10.737,22402,0
+EDUC.US,D,20210721,000000,10.834,11.288,10.834,11.114,35790,0
+EDUC.US,D,20210722,000000,11.211,11.326,11.075,11.308,7192,0
+EDUC.US,D,20210723,000000,11.308,11.443,10.94,11.355,17800,0
+EDUC.US,D,20210726,000000,11.249,11.548,10.882,11.036,18077,0
+EDUC.US,D,20210727,000000,10.988,10.988,10.147,10.244,64153,0
+EDUC.US,D,20210728,000000,10.331,10.621,10.244,10.601,32866,0
+EDUC.US,D,20210729,000000,10.582,10.921,10.5,10.872,18325,0
+EDUC.US,D,20210730,000000,10.871,10.871,10.196,10.196,29905,0
+EDUC.US,D,20210802,000000,10.369,10.512,10.196,10.389,56106,0
+EDUC.US,D,20210803,000000,10.379,10.437,10.196,10.351,15760,0
+EDUC.US,D,20210804,000000,10.351,10.351,10.196,10.215,3280,0
+EDUC.US,D,20210805,000000,10.351,10.351,10.196,10.312,12485,0
+EDUC.US,D,20210806,000000,10.274,10.379,10.196,10.321,14234,0
+EDUC.US,D,20210809,000000,10.379,10.379,9.954,9.993,30808,0
+EDUC.US,D,20210810,000000,9.983,10.157,9.983,10.157,20585,0
+EDUC.US,D,20210811,000000,10.264,10.264,10.002,10.099,10369,0
+EDUC.US,D,20210812,000000,10.099,10.176,10.006,10.07,14096,0
+EDUC.US,D,20210813,000000,10.186,10.196,10.012,10.022,18965,0
+EDUC.US,D,20210816,000000,10.147,10.224,9.4516,9.529,56148,0
+EDUC.US,D,20210817,000000,9.3747,9.52,9.2004,9.3357,43331,0
+EDUC.US,D,20210818,000000,9.3357,9.4901,9.2781,9.2781,42068,0
+EDUC.US,D,20210819,000000,9.2781,9.645,9.2679,9.3934,36099,0
+EDUC.US,D,20210820,000000,9.4704,9.59,9.1811,9.423,33043,0
+EDUC.US,D,20210823,000000,9.589,9.715,9.1883,9.3054,32479,0
+EDUC.US,D,20210824,000000,9.3835,9.527,9.2273,9.3934,19769,0
+EDUC.US,D,20210825,000000,9.3054,9.364,9.1394,9.3249,29447,0
+EDUC.US,D,20210826,000000,9.2859,9.521,9.2761,9.511,16987,0
+EDUC.US,D,20210827,000000,9.559,9.618,9.3737,9.3737,42560,0
+EDUC.US,D,20210830,000000,9.511,9.511,9.4102,9.4516,17481,0
+EDUC.US,D,20210831,000000,9.3835,9.494,9.3737,9.4516,20507,0
+EDUC.US,D,20210901,000000,9.618,9.657,9.569,9.657,4972,0
+EDUC.US,D,20210902,000000,9.764,10.243,9.74,10.106,30693,0
+EDUC.US,D,20210903,000000,10.165,10.263,9.871,10.263,20764,0
+EDUC.US,D,20210907,000000,10.263,10.712,10.175,10.712,28111,0
+EDUC.US,D,20210908,000000,10.702,10.741,10.253,10.389,17820,0
+EDUC.US,D,20210909,000000,10.448,10.614,10.057,10.497,17846,0
+EDUC.US,D,20210910,000000,10.428,10.428,10.301,10.301,19689,0
+EDUC.US,D,20210913,000000,10.331,10.472,10.321,10.331,5546,0
+EDUC.US,D,20210914,000000,10.477,10.477,10.106,10.155,10748,0
+EDUC.US,D,20210915,000000,10.057,10.175,9.998,10.175,8263,0
+EDUC.US,D,20210916,000000,10.087,10.389,10.048,10.048,4578,0
+EDUC.US,D,20210917,000000,9.98,10.155,9.94,10.155,26421,0
+EDUC.US,D,20210920,000000,9.823,10.094,9.823,9.92,15766,0
+EDUC.US,D,20210921,000000,10.067,10.145,9.872,9.98,7194,0
+EDUC.US,D,20210922,000000,9.918,10.008,9.817,9.832,4694,0
+EDUC.US,D,20210923,000000,9.764,9.882,9.677,9.677,21102,0
+EDUC.US,D,20210924,000000,9.774,9.839,9.677,9.764,11062,0
+EDUC.US,D,20210927,000000,9.832,9.832,9.618,9.774,30190,0
+EDUC.US,D,20210928,000000,9.735,9.735,9.3054,9.3054,28794,0
+EDUC.US,D,20210929,000000,9.3347,9.6,9.2761,9.4714,9094,0
+EDUC.US,D,20210930,000000,9.4714,9.564,9.423,9.4319,6805,0
+EDUC.US,D,20211001,000000,9.425,9.4516,9.364,9.3934,9620,0
+EDUC.US,D,20211004,000000,9.4418,9.549,9.4033,9.4615,20829,0
+EDUC.US,D,20211005,000000,9.728,9.901,9.529,9.755,29249,0
+EDUC.US,D,20211006,000000,9.813,9.832,9.53,9.764,49264,0
+EDUC.US,D,20211007,000000,9.569,9.862,9.1004,9.364,158397,0
+EDUC.US,D,20211008,000000,9.511,9.628,9.2859,9.4319,23382,0
+EDUC.US,D,20211011,000000,9.521,9.579,9.2859,9.579,19846,0
+EDUC.US,D,20211012,000000,9.609,9.91,9.3835,9.794,48401,0
+EDUC.US,D,20211013,000000,9.774,9.799,9.4319,9.774,16183,0
+EDUC.US,D,20211014,000000,9.804,10.072,9.691,9.94,18547,0
+EDUC.US,D,20211015,000000,9.93,9.93,9.735,9.852,7013,0
+EDUC.US,D,20211018,000000,9.756,9.764,9.4763,9.521,7258,0
+EDUC.US,D,20211019,000000,9.594,9.609,9.3054,9.423,20600,0
+EDUC.US,D,20211020,000000,9.423,9.501,9.1883,9.501,12002,0
+EDUC.US,D,20211021,000000,9.501,9.594,9.427,9.427,5661,0
+EDUC.US,D,20211022,000000,9.4714,9.548,9.3934,9.501,4219,0
+EDUC.US,D,20211025,000000,9.4418,9.589,9.3091,9.423,3445,0
+EDUC.US,D,20211026,000000,9.4615,9.53,9.4516,9.53,2868,0
+EDUC.US,D,20211027,000000,9.423,9.569,9.2956,9.4319,34575,0
+EDUC.US,D,20211028,000000,9.53,9.559,9.364,9.4566,12357,0
+EDUC.US,D,20211029,000000,9.4033,9.627,9.3737,9.539,9125,0
+EDUC.US,D,20211101,000000,9.539,9.627,9.4714,9.559,12520,0
+EDUC.US,D,20211102,000000,9.604,9.667,9.549,9.627,17041,0
+EDUC.US,D,20211103,000000,9.618,9.627,9.539,9.559,3565,0
+EDUC.US,D,20211104,000000,9.4812,9.618,9.4615,9.501,4440,0
+EDUC.US,D,20211105,000000,9.4615,9.651,9.4615,9.549,19521,0
+EDUC.US,D,20211108,000000,9.627,9.652,9.521,9.539,15264,0
+EDUC.US,D,20211109,000000,9.667,9.764,9.569,9.637,3209,0
+EDUC.US,D,20211110,000000,9.521,9.657,9.4615,9.4615,11418,0
+EDUC.US,D,20211111,000000,9.618,9.657,9.423,9.4714,82413,0
+EDUC.US,D,20211112,000000,9.53,9.657,9.3835,9.4714,11913,0
+EDUC.US,D,20211115,000000,9.511,9.585,9.3737,9.511,8338,0
+EDUC.US,D,20211116,000000,9.4033,9.559,9.3835,9.3835,7053,0
+EDUC.US,D,20211117,000000,9.4625,9.4625,9.0283,9.0283,22695,0
+EDUC.US,D,20211118,000000,9.0283,9.4033,8.9496,8.9593,14124,0
+EDUC.US,D,20211119,000000,8.9593,9.798,8.86,9.729,29510,0
+EDUC.US,D,20211122,000000,9.66,9.66,9.1665,9.2257,11028,0
+EDUC.US,D,20211123,000000,9.2257,9.4625,9.0088,9.0185,5998,0
+EDUC.US,D,20211124,000000,8.9001,9.4984,8.9001,9.2849,7707,0
+EDUC.US,D,20211126,000000,9.2651,9.2947,8.9002,9.2257,4642,0
+EDUC.US,D,20211129,000000,9.3145,9.3145,8.9385,8.9691,10254,0
+EDUC.US,D,20211130,000000,9.2378,9.2378,8.979,9.0431,5045,0
+EDUC.US,D,20211201,000000,8.9297,9.0579,8.7027,8.7027,8718,0
+EDUC.US,D,20211202,000000,8.7027,8.8198,8.0416,8.387,56313,0
+EDUC.US,D,20211203,000000,8.5448,8.8113,8.3475,8.7816,23454,0
+EDUC.US,D,20211206,000000,8.8455,8.8603,8.1897,8.3968,23298,0
+EDUC.US,D,20211207,000000,8.9395,8.9395,8.3968,8.4166,7606,0
+EDUC.US,D,20211208,000000,8.4363,8.4363,8.1896,8.4264,6784,0
+EDUC.US,D,20211209,000000,8.308,8.8507,8.308,8.4462,25016,0
+EDUC.US,D,20211210,000000,8.456,8.8705,8.2982,8.4363,11265,0
+EDUC.US,D,20211213,000000,8.3278,8.6623,8.1502,8.1699,13260,0
+EDUC.US,D,20211214,000000,8.1699,8.2686,7.4397,7.4693,122497,0
+EDUC.US,D,20211215,000000,7.4989,7.943,7.4003,7.42,37066,0
+EDUC.US,D,20211216,000000,7.4003,7.864,7.4003,7.6963,11540,0
+EDUC.US,D,20211217,000000,7.6765,8.0515,7.6765,8.0515,6800,0
+EDUC.US,D,20211220,000000,8.3475,8.3475,8.1403,8.2488,20528,0
+EDUC.US,D,20211221,000000,8.2523,8.3376,8.1896,8.3376,13776,0
+EDUC.US,D,20211222,000000,8.239,8.5251,8.239,8.3376,12228,0
+EDUC.US,D,20211223,000000,8.308,8.5941,8.308,8.4264,5412,0
+EDUC.US,D,20211227,000000,8.387,8.5942,8.387,8.3968,15414,0
+EDUC.US,D,20211228,000000,8.2883,8.4456,8.2588,8.4067,18095,0
+EDUC.US,D,20211229,000000,8.4955,8.9691,8.2587,8.8803,19811,0
+EDUC.US,D,20211230,000000,8.9395,8.979,8.4669,8.979,14780,0
+EDUC.US,D,20211231,000000,8.9691,8.9987,8.678,8.9297,8201,0
+EDUC.US,D,20220103,000000,8.9987,9.3539,8.9395,9.1369,24332,0
+EDUC.US,D,20220104,000000,9.0579,9.3046,8.8507,8.9889,16139,0
+EDUC.US,D,20220105,000000,9.0185,9.4625,9.0185,9.4526,14472,0
+EDUC.US,D,20220106,000000,8.7126,9.739,8.7126,9.541,19746,0
+EDUC.US,D,20220107,000000,9.0777,9.0777,8.239,8.3376,66655,0
+EDUC.US,D,20220110,000000,8.2291,8.3426,8.1995,8.2192,14855,0
+EDUC.US,D,20220111,000000,8.1896,8.387,8.1896,8.2488,7979,0
+EDUC.US,D,20220112,000000,8.2784,8.3278,8.1505,8.2883,11670,0
+EDUC.US,D,20220113,000000,8.2784,8.2784,8.1403,8.1699,6194,0
+EDUC.US,D,20220114,000000,8.091,8.1063,7.7061,7.7357,61304,0
+EDUC.US,D,20220118,000000,7.7259,7.7949,7.568,7.6371,28892,0
+EDUC.US,D,20220119,000000,7.6659,7.6963,7.4397,7.5187,10656,0
+EDUC.US,D,20220120,000000,7.3805,7.6469,7.3805,7.4003,28936,0
+EDUC.US,D,20220121,000000,7.3805,7.4003,7.3016,7.4003,19107,0
+EDUC.US,D,20220124,000000,7.3016,7.5877,7.203,7.4496,106561,0
+EDUC.US,D,20220125,000000,7.3115,7.5876,7.0155,7.1043,13836,0
+EDUC.US,D,20220126,000000,7.0845,7.5581,7.0845,7.3115,12291,0
+EDUC.US,D,20220127,000000,7.2227,7.3411,7.1141,7.3213,19242,0
+EDUC.US,D,20220128,000000,7.2029,7.2917,6.9563,7.1141,12766,0
+EDUC.US,D,20220131,000000,7.2128,7.4217,6.976,6.976,22578,0
+EDUC.US,D,20220201,000000,7.0747,7.4989,7.0747,7.4989,3955,0
+EDUC.US,D,20220202,000000,7.4101,7.5472,7.3312,7.3707,4619,0
+EDUC.US,D,20220203,000000,7.4595,7.5483,7.1635,7.3213,10605,0
+EDUC.US,D,20220204,000000,7.3904,7.4853,7.1635,7.3509,12754,0
+EDUC.US,D,20220207,000000,7.3016,7.3509,7.2177,7.2227,11959,0
+EDUC.US,D,20220208,000000,7.2227,7.2621,7.0661,7.2325,22409,0
+EDUC.US,D,20220209,000000,7.4496,7.4496,7.124,7.3016,6238,0
+EDUC.US,D,20220210,000000,7.1437,7.3016,7.1437,7.1832,6864,0
+EDUC.US,D,20220211,000000,7.1437,7.3987,6.9957,7.3987,5474,0
+EDUC.US,D,20220214,000000,7.3805,7.3805,7.0549,7.1536,12875,0
+EDUC.US,D,20220215,000000,7.1635,7.4003,7.0929,7.2029,5170,0
+EDUC.US,D,20220216,000000,7.3312,7.5764,7.3016,7.4101,16048,0
+EDUC.US,D,20220217,000000,7.4891,7.9923,7.3291,7.42,20909,0
+EDUC.US,D,20220218,000000,7.28,7.669,7.2617,7.28,16557,0
+EDUC.US,D,20220222,000000,6.96,7.3115,6.96,7.06,13066,0
+EDUC.US,D,20220223,000000,7.06,7.36,7.06,7.22,12592,0
+EDUC.US,D,20220224,000000,7.1,7.62,7.1,7.6,15764,0
+EDUC.US,D,20220225,000000,7.66,8.07,7.66,8.01,10682,0
+EDUC.US,D,20220228,000000,7.96,8.2,7.8,7.88,23511,0
+EDUC.US,D,20220301,000000,8,8.09,7.87,7.87,4404,0
+EDUC.US,D,20220302,000000,7.895,8.1,7.895,8,6290,0
+EDUC.US,D,20220303,000000,7.92,8.1,7.92,8.1,3583,0
+EDUC.US,D,20220304,000000,7.936,8.18,7.86,8.09,4518,0
+EDUC.US,D,20220307,000000,7.95,8.16,7.85,7.86,3906,0
+EDUC.US,D,20220308,000000,8.3,8.3,7.8785,8.17,6711,0
+EDUC.US,D,20220309,000000,8.0272,8.19,7.86,7.9476,1418,0
+EDUC.US,D,20220310,000000,8.16,8.4,7.8701,8.4,14826,0
+EDUC.US,D,20220311,000000,8.51,8.99,8.18,8.2917,15413,0
+EDUC.US,D,20220314,000000,8.21,8.6242,8.1551,8.17,5689,0
+EDUC.US,D,20220315,000000,8.17,8.55,8.15,8.19,2753,0
+EDUC.US,D,20220316,000000,8.2082,8.33,8.03,8.03,12324,0
+EDUC.US,D,20220317,000000,8.11,8.13,7.9401,7.97,4482,0
+EDUC.US,D,20220318,000000,7.97,8.1,7.88,8.1,8744,0
+EDUC.US,D,20220321,000000,8.1,8.1,7.88,7.88,7602,0
+EDUC.US,D,20220322,000000,7.88,7.99,7.86,7.9,3873,0
+EDUC.US,D,20220323,000000,7.8501,7.915,7.85,7.915,1577,0
+EDUC.US,D,20220324,000000,7.89,7.95,7.88,7.88,1588,0
+EDUC.US,D,20220325,000000,7.99,8.28,7.97,8.03,9619,0
+EDUC.US,D,20220328,000000,8.11,8.3448,7.96,8.22,4083,0
+EDUC.US,D,20220329,000000,8.02,8.1596,8.0001,8.01,4198,0
+EDUC.US,D,20220330,000000,8.04,8.04,7.8,7.8,1143,0
+EDUC.US,D,20220331,000000,7.63,7.9165,7.57,7.75,5057,0
+EDUC.US,D,20220401,000000,7.85,8.36,7.65,8.01,5474,0
+EDUC.US,D,20220404,000000,7.98,7.98,7.75,7.95,6049,0
+EDUC.US,D,20220405,000000,7.94,8,7.8,7.8,7415,0
+EDUC.US,D,20220406,000000,7.76,7.81,7.65,7.66,19426,0
+EDUC.US,D,20220407,000000,7.55,7.72,7.55,7.64,9420,0
+EDUC.US,D,20220408,000000,7.74,7.74,7.5,7.55,27133,0
+EDUC.US,D,20220411,000000,7.5099,7.53,7.48,7.51,4448,0
+EDUC.US,D,20220412,000000,7.51,7.51,7.45,7.5,6522,0
+EDUC.US,D,20220413,000000,7.41,7.46,7.4,7.4,4540,0
+EDUC.US,D,20220414,000000,7.47,7.5,7.4,7.4,1857,0
+EDUC.US,D,20220418,000000,7.3,7.34,7.3,7.305,4916,0
+EDUC.US,D,20220419,000000,7.33,7.33,7.27,7.27,10625,0
+EDUC.US,D,20220420,000000,7.2,7.32,7.2,7.27,5617,0
+EDUC.US,D,20220421,000000,7.32,7.32,7.03,7.03,14662,0
+EDUC.US,D,20220422,000000,7.1378,7.1378,7,7.015,8667,0
+EDUC.US,D,20220425,000000,7.06,7.0793,6.8,6.9,47902,0
+EDUC.US,D,20220426,000000,6.81,6.8649,6.65,6.65,7442,0
+EDUC.US,D,20220427,000000,6.55,6.73,6.55,6.65,5570,0
+EDUC.US,D,20220428,000000,6.69,6.7,6.5,6.5,8371,0
+EDUC.US,D,20220429,000000,6.66,6.69,6.5,6.55,4315,0
+EDUC.US,D,20220502,000000,6.5,6.5,6.35,6.37,6366,0
+EDUC.US,D,20220503,000000,6.44,6.63,6.25,6.25,15593,0
+EDUC.US,D,20220504,000000,6.48,6.48,6.21,6.2911,8247,0
+EDUC.US,D,20220505,000000,5.6,5.6,4.38,4.85,89905,0
+EDUC.US,D,20220506,000000,4.97,5.17,4.88,5.01,49899,0
+EDUC.US,D,20220509,000000,5.02,5.02,4.65,4.72,21050,0
+EDUC.US,D,20220510,000000,4.74,4.82,4.5,4.59,14750,0
+EDUC.US,D,20220511,000000,4.53,4.6,4.5,4.53,15596,0
+EDUC.US,D,20220512,000000,4.63,4.74,4.502,4.74,15511,0
+EDUC.US,D,20220513,000000,4.91,5.0112,4.78,4.98,3475,0
+EDUC.US,D,20220516,000000,5.08,5.12,4.86,4.95,19545,0
+EDUC.US,D,20220517,000000,4.77,4.95,4.77,4.93,6304,0
+EDUC.US,D,20220518,000000,5.04,5.04,4.922,4.95,8084,0
+EDUC.US,D,20220519,000000,4.8801,5,4.8368,4.865,2759,0
+EDUC.US,D,20220520,000000,4.76,4.8301,4.59,4.59,26272,0
+EDUC.US,D,20220523,000000,4.89,4.89,4.59,4.59,10839,0
+EDUC.US,D,20220524,000000,4.74,4.74,4.5613,4.57,2779,0
+EDUC.US,D,20220525,000000,4.58,4.58,4.53,4.53,5527,0
+EDUC.US,D,20220526,000000,4.62,4.74,4.55,4.55,4555,0
+EDUC.US,D,20220527,000000,4.5999,4.5999,4.385,4.5337,15188,0
+EDUC.US,D,20220531,000000,4.53,4.69,4.45,4.51,9156,0
+EDUC.US,D,20220601,000000,4.63,4.63,4.525,4.53,12733,0
+EDUC.US,D,20220602,000000,4.53,4.55,4.46,4.5499,23125,0
+EDUC.US,D,20220603,000000,4.55,4.79,4.55,4.73,18088,0
+EDUC.US,D,20220606,000000,4.87,4.9,4.7371,4.7371,23543,0
+EDUC.US,D,20220607,000000,4.8192,4.99,4.76,4.92,7786,0
+EDUC.US,D,20220608,000000,5,5,4.85,4.86,9799,0
+EDUC.US,D,20220609,000000,4.94,5,4.75,4.88,4004,0
+EDUC.US,D,20220610,000000,4.81,4.81,4.65,4.65,18004,0
+EDUC.US,D,20220613,000000,4.65,4.7736,4.56,4.69,7734,0
+EDUC.US,D,20220614,000000,4.78,4.78,4.698,4.75,4242,0
+EDUC.US,D,20220615,000000,4.75,4.99,4.75,4.91,7132,0
+EDUC.US,D,20220616,000000,4.78,4.83,4.7,4.82,13329,0
+EDUC.US,D,20220617,000000,4.7,4.75,4.7,4.75,3059,0
+EDUC.US,D,20220621,000000,4.72,4.74,4.3071,4.36,20441,0
+EDUC.US,D,20220622,000000,4.3,4.73,4.3,4.57,35063,0
+EDUC.US,D,20220623,000000,4.5,4.65,4.37,4.37,25541,0
+EDUC.US,D,20220624,000000,4.42,4.61,4.21,4.28,21316,0
+EDUC.US,D,20220627,000000,4.2888,4.5051,4.28,4.28,10432,0
+EDUC.US,D,20220628,000000,4.4499,4.4499,4.265,4.29,3838,0
+EDUC.US,D,20220629,000000,4.31,4.3699,4.3,4.3001,7997,0
+EDUC.US,D,20220630,000000,4.24,4.26,3.935,4.205,44666,0
+EDUC.US,D,20220701,000000,4.37,4.37,4.2,4.2,11991,0
+EDUC.US,D,20220705,000000,4.2,4.37,4,4.04,14652,0
+EDUC.US,D,20220706,000000,4.1,4.2999,4.1,4.15,13330,0
+EDUC.US,D,20220707,000000,4.23,4.32,4.04,4.07,61058,0
+EDUC.US,D,20220708,000000,4.01,4.068,3.9,3.98,10897,0
+EDUC.US,D,20220711,000000,4,4,3.9101,3.99,4287,0
+EDUC.US,D,20220712,000000,3.99,4.0299,3.94,3.94,5378,0
+EDUC.US,D,20220713,000000,3.961,4.03,3.9,3.9,26240,0
+EDUC.US,D,20220714,000000,3.9,3.97,3.75,3.75,10141,0
+EDUC.US,D,20220715,000000,3.75,3.7752,3.61,3.685,7486,0
+EDUC.US,D,20220718,000000,3.73,3.82,3.66,3.67,6562,0
+EDUC.US,D,20220719,000000,3.63,3.77,3.58,3.58,21144,0
+EDUC.US,D,20220720,000000,3.69,3.69,3.5001,3.51,7384,0
+EDUC.US,D,20220721,000000,3.63,3.76,3.51,3.5728,14869,0
+EDUC.US,D,20220722,000000,3.5,3.598,3.5,3.55,6994,0
+EDUC.US,D,20220725,000000,3.75,3.75,3.55,3.56,15530,0
+EDUC.US,D,20220726,000000,3.68,3.68,3.5,3.52,12082,0
+EDUC.US,D,20220727,000000,3.51,3.51,3.45,3.48,13883,0
+EDUC.US,D,20220728,000000,3.46,3.5706,3.39,3.39,13067,0
+EDUC.US,D,20220729,000000,3.44,3.4437,3.3295,3.385,12377,0
+EDUC.US,D,20220801,000000,3.39,3.39,3.27,3.2782,9578,0
+EDUC.US,D,20220802,000000,3.335,3.3899,3.28,3.35,7570,0
+EDUC.US,D,20220803,000000,3.4,3.4,3.37,3.4,7058,0
+EDUC.US,D,20220804,000000,3.36,3.49,3.35,3.4872,48284,0
+EDUC.US,D,20220805,000000,3.49,3.6,3.49,3.6,11030,0
+EDUC.US,D,20220808,000000,3.65,3.75,3.5,3.57,19122,0
+EDUC.US,D,20220809,000000,3.49,3.5374,3.29,3.32,38127,0
+EDUC.US,D,20220810,000000,3.23,3.58,3.23,3.4,19447,0
+EDUC.US,D,20220811,000000,3.48,3.5,3.35,3.35,11821,0
+EDUC.US,D,20220812,000000,3.34,3.4802,3.34,3.34,15017,0
+EDUC.US,D,20220815,000000,3.48,3.5,3.4168,3.45,14977,0
+EDUC.US,D,20220816,000000,3.4,3.5025,3.36,3.38,12019,0
+EDUC.US,D,20220817,000000,3.49,3.52,3.3299,3.35,11155,0
+EDUC.US,D,20220818,000000,3.38,3.38,3.31,3.31,11303,0
+EDUC.US,D,20220819,000000,3.29,3.36,3.21,3.28,11046,0
+EDUC.US,D,20220822,000000,3.21,3.3137,3.1671,3.2352,9294,0
+EDUC.US,D,20220823,000000,3.23,3.4,3.1,3.11,28656,0
+EDUC.US,D,20220824,000000,3.3,3.3,3.07,3.09,7278,0
+EDUC.US,D,20220825,000000,3.15,3.18,3.11,3.14,8035,0
+EDUC.US,D,20220826,000000,3.14,3.26,3.14,3.2,14976,0
+EDUC.US,D,20220829,000000,3.29,3.29,3.25,3.255,7171,0
+EDUC.US,D,20220830,000000,3.29,3.29,3.2,3.29,12017,0
+EDUC.US,D,20220831,000000,3.23,3.3,3.16,3.17,10765,0
+EDUC.US,D,20220901,000000,3.18,3.3,3.09,3.09,22184,0
+EDUC.US,D,20220902,000000,3.0337,3.11,3.03,3.09,16153,0
+EDUC.US,D,20220906,000000,3.1,3.1281,3.0737,3.11,4947,0
+EDUC.US,D,20220907,000000,3.12,3.1285,3.01,3.09,25573,0
+EDUC.US,D,20220908,000000,3.23,3.23,2.98,3.0191,25247,0
+EDUC.US,D,20220909,000000,3.02,3.08,2.94,3,18426,0
+EDUC.US,D,20220912,000000,3,3.02,2.94,2.94,14868,0
+EDUC.US,D,20220913,000000,2.81,2.9234,2.8,2.85,14877,0
+EDUC.US,D,20220914,000000,2.89,2.8961,2.82,2.83,11523,0
+EDUC.US,D,20220915,000000,2.82,2.8599,2.71,2.81,13260,0
+EDUC.US,D,20220916,000000,2.81,2.88,2.75,2.81,11969,0
+EDUC.US,D,20220919,000000,2.84,2.84,2.73,2.79,13179,0
+EDUC.US,D,20220920,000000,2.66,2.7499,2.66,2.71,5012,0
+EDUC.US,D,20220921,000000,2.72,2.72,2.65,2.69,2454,0
+EDUC.US,D,20220922,000000,2.65,2.66,2.59,2.62,11613,0
+EDUC.US,D,20220923,000000,2.69,2.69,2.5,2.52,43473,0
+EDUC.US,D,20220926,000000,2.52,2.58,2.4186,2.42,9234,0
+EDUC.US,D,20220927,000000,2.58,2.58,2.42,2.43,8974,0
+EDUC.US,D,20220928,000000,2.42,2.5089,2.4001,2.42,14621,0
+EDUC.US,D,20220929,000000,2.4,2.53,2.4,2.45,8670,0
+EDUC.US,D,20220930,000000,2.3899,2.4677,2.3899,2.41,5840,0
+EDUC.US,D,20221003,000000,2.4371,2.49,2.4285,2.4802,3094,0
+EDUC.US,D,20221004,000000,2.45,2.5255,2.44,2.44,12896,0
+EDUC.US,D,20221005,000000,2.42,2.55,2.42,2.44,12226,0
+EDUC.US,D,20221006,000000,2.54,2.55,2.45,2.49,4386,0
+EDUC.US,D,20221007,000000,2.53,2.53,2.375,2.375,3632,0
+EDUC.US,D,20221010,000000,2.39,2.39,2.21,2.224,15961,0
+EDUC.US,D,20221011,000000,2.2127,2.29,2.19,2.19,9373,0
+EDUC.US,D,20221012,000000,2.18,2.25,2.18,2.19,4700,0
+EDUC.US,D,20221013,000000,2.1393,2.25,2.1393,2.23,6712,0
+EDUC.US,D,20221014,000000,2.19,2.2899,2.19,2.2184,5543,0
+EDUC.US,D,20221017,000000,2.2,2.257,2.2,2.2,10846,0
+EDUC.US,D,20221018,000000,2.2,2.2323,2,2.08,23910,0
+EDUC.US,D,20221019,000000,2.07,2.15,2.07,2.09,12126,0
+EDUC.US,D,20221020,000000,2.12,2.22,2.0741,2.22,25041,0
+EDUC.US,D,20221021,000000,2.2037,2.29,2.2037,2.29,2458,0
+EDUC.US,D,20221024,000000,2.29,2.33,2.2675,2.2675,17135,0
+EDUC.US,D,20221025,000000,2.35,2.37,2.3351,2.37,13913,0
+EDUC.US,D,20221026,000000,2.3816,2.48,2.37,2.47,15749,0
+EDUC.US,D,20221027,000000,2.48,2.64,2.3614,2.55,29297,0
+EDUC.US,D,20221028,000000,2.6,2.6999,2.545,2.588,6032,0
+EDUC.US,D,20221031,000000,2.48,2.5399,2.48,2.5,4068,0
+EDUC.US,D,20221101,000000,2.32,2.5898,2.32,2.45,15129,0
+EDUC.US,D,20221102,000000,2.41,2.479,2.3732,2.3768,9989,0
+EDUC.US,D,20221103,000000,2.36,2.41,2.2601,2.31,3378,0
+EDUC.US,D,20221104,000000,2.43,2.43,2.31,2.3417,3799,0
+EDUC.US,D,20221107,000000,2.23,2.63,2.23,2.57,48750,0
+EDUC.US,D,20221108,000000,2.48,2.56,2.46,2.55,8261,0
+EDUC.US,D,20221109,000000,2.5001,2.61,2.4493,2.61,14148,0
+EDUC.US,D,20221110,000000,2.6,2.71,2.51,2.5103,7264,0
+EDUC.US,D,20221111,000000,2.67,2.67,2.45,2.52,16232,0
+EDUC.US,D,20221114,000000,2.62,2.94,2.53,2.92,88112,0
+EDUC.US,D,20221115,000000,2.95,3.015,2.77,2.9,13010,0
+EDUC.US,D,20221116,000000,2.99,2.99,2.745,2.78,4214,0
+EDUC.US,D,20221117,000000,2.84,2.84,2.78,2.84,3316,0
+EDUC.US,D,20221118,000000,2.84,2.9799,2.775,2.87,23384,0
+EDUC.US,D,20221121,000000,2.79,2.82,2.75,2.75,6468,0
+EDUC.US,D,20221122,000000,2.8083,2.8083,2.75,2.75,7470,0
+EDUC.US,D,20221123,000000,2.7697,2.7697,2.7574,2.7574,864,0
+EDUC.US,D,20221125,000000,2.86,2.86,2.75,2.7605,4015,0
+EDUC.US,D,20221128,000000,2.75,3.09,2.75,3.03,36044,0
+EDUC.US,D,20221129,000000,3.03,3.03,2.91,2.9427,7810,0
+EDUC.US,D,20221130,000000,2.91,3,2.9,2.98,11578,0
+EDUC.US,D,20221201,000000,2.94,3.1899,2.92,3.17,19607,0
+EDUC.US,D,20221202,000000,3.1496,3.18,3.12,3.1707,6847,0
+EDUC.US,D,20221205,000000,3.17,3.3125,3.1459,3.31,18605,0
+EDUC.US,D,20221206,000000,3.37,3.45,3.302,3.4399,7042,0
+EDUC.US,D,20221207,000000,3.3554,3.4399,3.3254,3.3497,14469,0
+EDUC.US,D,20221208,000000,3.44,3.44,3.31,3.31,5891,0
+EDUC.US,D,20221209,000000,3.32,3.39,3.25,3.29,27188,0
+EDUC.US,D,20221212,000000,3.26,3.4199,3.25,3.25,3496,0
+EDUC.US,D,20221213,000000,3.2834,3.45,3.25,3.32,17369,0
+EDUC.US,D,20221214,000000,3.21,3.37,3.2,3.25,33185,0
+EDUC.US,D,20221215,000000,3.2501,3.275,3.13,3.165,8765,0
+EDUC.US,D,20221216,000000,3.47,3.91,3.13,3.36,22757,0
+EDUC.US,D,20221219,000000,3.35,3.35,3.1764,3.1764,2014,0
+EDUC.US,D,20221220,000000,3.19,3.33,3.14,3.15,6578,0
+EDUC.US,D,20221221,000000,3.1501,3.67,3.15,3.2,71278,0
+EDUC.US,D,20221222,000000,3.13,3.34,3.03,3.15,9127,0
+EDUC.US,D,20221223,000000,3.28,3.28,3.1001,3.13,6762,0
+EDUC.US,D,20221227,000000,3.2,3.28,3.12,3.12,10775,0
+EDUC.US,D,20221228,000000,3.01,3.1982,3.01,3.08,15849,0
+EDUC.US,D,20221229,000000,3.1,3.2399,3.08,3.1,4604,0
+EDUC.US,D,20221230,000000,3.21,3.29,3.01,3.1601,36624,0
+EDUC.US,D,20230103,000000,3.07,3.25,3.07,3.25,3736,0
+EDUC.US,D,20230104,000000,3.26,3.5,3.26,3.4755,17568,0
+EDUC.US,D,20230105,000000,3.5,3.75,3.5,3.7,28789,0
+EDUC.US,D,20230106,000000,3.62,3.62,3.34,3.34,23271,0
+EDUC.US,D,20230109,000000,3.34,3.42,3.2894,3.33,11348,0
+EDUC.US,D,20230110,000000,3.35,3.42,3.3395,3.3677,17294,0
+EDUC.US,D,20230111,000000,3.46,3.7,3.4,3.7,14845,0
+EDUC.US,D,20230112,000000,3.73,3.8,3.6229,3.79,12145,0
+EDUC.US,D,20230113,000000,3.86,3.9313,3.775,3.89,25365,0
+EDUC.US,D,20230117,000000,3.9,3.9,3.7,3.729,7036,0
+EDUC.US,D,20230118,000000,3.79,3.79,3.62,3.62,6678,0
+EDUC.US,D,20230119,000000,3.83,3.9,3.43,3.4489,13263,0
+EDUC.US,D,20230120,000000,3.3237,3.68,3.3,3.38,52130,0
+EDUC.US,D,20230123,000000,3.35,3.43,3.21,3.345,15614,0
+EDUC.US,D,20230124,000000,3.295,3.44,3.295,3.38,7801,0
+EDUC.US,D,20230125,000000,3.23,3.46,3.23,3.43,3089,0
+EDUC.US,D,20230126,000000,3.59,3.59,3.43,3.44,4442,0
+EDUC.US,D,20230127,000000,3.44,3.548,3.3009,3.38,8233,0
+EDUC.US,D,20230130,000000,3.45,3.4838,3.31,3.3897,17821,0
+EDUC.US,D,20230131,000000,3.2005,3.41,3.2005,3.32,7225,0
+EDUC.US,D,20230201,000000,3.23,3.4,3.23,3.34,9137,0
+EDUC.US,D,20230202,000000,3.43,3.45,3.35,3.3591,8781,0
+EDUC.US,D,20230203,000000,3.41,3.41,3.3207,3.41,2294,0
+EDUC.US,D,20230206,000000,3.4101,3.4399,3.38,3.39,20866,0
+EDUC.US,D,20230207,000000,3.34,4,3.34,4,32658,0
+EDUC.US,D,20230208,000000,4,4,3.6044,3.83,8090,0
+EDUC.US,D,20230209,000000,3.89,3.89,3.75,3.79,7061,0
+EDUC.US,D,20230210,000000,3.936,3.936,3.71,3.72,6852,0
+EDUC.US,D,20230213,000000,3.78,3.805,3.7,3.726,5297,0
+EDUC.US,D,20230214,000000,3.76,3.89,3.76,3.89,6898,0
+EDUC.US,D,20230215,000000,3.795,3.8639,3.7,3.75,4571,0
+EDUC.US,D,20230216,000000,3.75,3.79,3.6,3.6954,28343,0
+EDUC.US,D,20230217,000000,3.79,3.79,3.7001,3.73,6758,0
+EDUC.US,D,20230221,000000,3.82,3.82,3.5014,3.6,26867,0
+EDUC.US,D,20230222,000000,3.6009,3.7373,3.6,3.6,7548,0
+EDUC.US,D,20230223,000000,3.55,3.82,3.5004,3.63,7772,0
+EDUC.US,D,20230224,000000,3.5924,3.66,3.5924,3.63,2149,0
+EDUC.US,D,20230227,000000,3.71,3.73,3.665,3.7,4022,0
+EDUC.US,D,20230228,000000,3.654,3.72,3.64,3.68,4839,0
+EDUC.US,D,20230301,000000,3.697,3.75,3.67,3.67,5644,0
+EDUC.US,D,20230302,000000,3.71,3.75,3.6227,3.69,5288,0
+EDUC.US,D,20230303,000000,3.77,3.77,3.56,3.66,9955,0
+EDUC.US,D,20230306,000000,3.75,3.75,3.58,3.58,6203,0
+EDUC.US,D,20230307,000000,3.58,3.664,3.56,3.56,2020,0
+EDUC.US,D,20230308,000000,3.56,3.56,3.3786,3.4,10725,0
+EDUC.US,D,20230309,000000,3.4,3.555,3.35,3.35,5186,0
+EDUC.US,D,20230310,000000,3.27,3.3131,3.14,3.14,6180,0
+EDUC.US,D,20230313,000000,3.02,3.1,2.9684,2.98,6280,0
+EDUC.US,D,20230314,000000,3.165,3.165,3.02,3.02,15943,0
+EDUC.US,D,20230315,000000,2.97,3.03,2.85,2.85,3950,0
+EDUC.US,D,20230316,000000,2.85,3.15,2.846,3.15,5361,0
+EDUC.US,D,20230317,000000,3.1,3.31,3.095,3.18,4322,0
+EDUC.US,D,20230320,000000,3.1,3.401,3.1,3.11,8254,0
+EDUC.US,D,20230321,000000,3.257,3.2699,3.16,3.16,3855,0
+EDUC.US,D,20230322,000000,2.9896,3.1,2.9896,3.1,671,0
+EDUC.US,D,20230323,000000,3.06,3.1101,2.8501,2.89,9283,0
+EDUC.US,D,20230324,000000,2.95,2.961,2.86,2.93,2419,0
+EDUC.US,D,20230327,000000,2.84,2.9354,2.84,2.925,2195,0
+EDUC.US,D,20230328,000000,2.99,3,2.91,2.91,2321,0
+EDUC.US,D,20230329,000000,2.99,2.99,2.92,2.92,2207,0
+EDUC.US,D,20230330,000000,2.96,2.98,2.92,2.97,4854,0
+EDUC.US,D,20230331,000000,2.92,2.94,2.81,2.94,5519,0
+EDUC.US,D,20230403,000000,2.83,2.98,2.81,2.9561,7530,0
+EDUC.US,D,20230404,000000,2.95,2.95,2.87,2.87,1055,0
+EDUC.US,D,20230405,000000,2.861,2.9,2.8359,2.8359,2353,0
+EDUC.US,D,20230406,000000,2.92,2.99,2.92,2.95,4131,0
+EDUC.US,D,20230410,000000,2.94,2.94,2.76,2.86,16570,0
+EDUC.US,D,20230411,000000,2.82,2.856,2.71,2.71,7242,0
+EDUC.US,D,20230412,000000,2.71,2.7867,2.51,2.57,16194,0
+EDUC.US,D,20230413,000000,2.63,2.72,2.63,2.72,8891,0
+EDUC.US,D,20230414,000000,2.64,2.7685,2,2.1,55837,0
+EDUC.US,D,20230417,000000,1.91,2.5,1.91,2.36,52571,0
+EDUC.US,D,20230418,000000,2.23,2.38,2.06,2.3,43226,0
+EDUC.US,D,20230419,000000,2.3,2.3,2.11,2.23,9283,0
+EDUC.US,D,20230420,000000,2.24,2.27,2.16,2.25,19203,0
+EDUC.US,D,20230421,000000,2.11,2.2,2.11,2.1701,9936,0
+EDUC.US,D,20230424,000000,2.17,2.44,2.17,2.23,44927,0
+EDUC.US,D,20230425,000000,2.26,2.31,2.16,2.16,7692,0
+EDUC.US,D,20230426,000000,2.29,2.29,2.12,2.12,13852,0
+EDUC.US,D,20230427,000000,2.2,2.29,2.19,2.29,6249,0
+EDUC.US,D,20230428,000000,2.3,2.35,2.1,2.11,14774,0
+EDUC.US,D,20230501,000000,2.2,2.2,2.03,2.03,4929,0
+EDUC.US,D,20230502,000000,2.09,2.095,1.97,1.9843,13708,0
+EDUC.US,D,20230503,000000,1.98,2,1.93,1.96,7892,0
+EDUC.US,D,20230504,000000,1.87,1.94,1.78,1.81,19168,0
+EDUC.US,D,20230505,000000,1.77,1.9199,1.77,1.9199,15787,0
+EDUC.US,D,20230508,000000,1.84,1.8992,1.84,1.84,8534,0
+EDUC.US,D,20230509,000000,1.78,1.9,1.78,1.85,14791,0
+EDUC.US,D,20230510,000000,1.8,1.85,1.77,1.77,16836,0
+EDUC.US,D,20230511,000000,1.9,1.9,1.7,1.7342,17818,0
+EDUC.US,D,20230512,000000,1.62,1.7021,1.54,1.5594,38655,0
+EDUC.US,D,20230515,000000,1.578,1.578,1.52,1.545,7956,0
+EDUC.US,D,20230516,000000,1.52,1.54,1.46,1.46,9668,0
+EDUC.US,D,20230517,000000,1.43,1.48,1.43,1.44,13444,0
+EDUC.US,D,20230518,000000,1.4407,1.4407,1.345,1.345,15026,0
+EDUC.US,D,20230519,000000,1.38,1.38,1.31,1.32,13948,0
+EDUC.US,D,20230522,000000,1.3,1.31,1.28,1.3,22368,0
+EDUC.US,D,20230523,000000,1.28,1.3,1.25,1.25,21498,0
+EDUC.US,D,20230524,000000,1.31,1.31,1.1901,1.2,14076,0
+EDUC.US,D,20230525,000000,1.21,1.3,0.9975,1.08,38128,0
+EDUC.US,D,20230526,000000,1.1,1.1,1.04,1.045,16893,0
+EDUC.US,D,20230530,000000,1.01,1.09,1.01,1.09,28752,0
+EDUC.US,D,20230531,000000,1.07,1.27,1.0501,1.22,43684,0
+EDUC.US,D,20230601,000000,1.25,1.27,1.2301,1.25,9806,0
+EDUC.US,D,20230602,000000,1.25,1.26,1.22,1.2599,12119,0
+EDUC.US,D,20230605,000000,1.23,1.27,1.19,1.24,15378,0
+EDUC.US,D,20230606,000000,1.21,1.21,1.11,1.13,16379,0
+EDUC.US,D,20230607,000000,1.17,1.18,1.15,1.17,14519,0
+EDUC.US,D,20230608,000000,1.2,1.23,1.17,1.19,16016,0
+EDUC.US,D,20230609,000000,1.2,1.22,1.18,1.19,4335,0
+EDUC.US,D,20230612,000000,1.16,1.2277,1.16,1.21,11727,0
+EDUC.US,D,20230613,000000,1.27,1.29,1.19,1.19,13830,0
+EDUC.US,D,20230614,000000,1.2,1.2,1.12,1.17,11986,0
+EDUC.US,D,20230615,000000,1.17,1.2,1.15,1.19,15250,0
+EDUC.US,D,20230616,000000,1.2,1.2,1.17,1.19,3795,0
+EDUC.US,D,20230620,000000,1.17,1.23,1.17,1.22,18269,0
+EDUC.US,D,20230621,000000,1.196,1.23,1.19,1.23,23107,0
+EDUC.US,D,20230622,000000,1.24,1.2435,1.18,1.18,16097,0
+EDUC.US,D,20230623,000000,1.1873,1.205,1.18,1.18,11930,0
+EDUC.US,D,20230626,000000,1.175,1.23,1.165,1.17,9975,0
+EDUC.US,D,20230627,000000,1.21,1.21,1.17,1.18,9667,0
+EDUC.US,D,20230628,000000,1.18,1.19,1.17,1.17,8891,0
+EDUC.US,D,20230629,000000,1.19,1.26,1.19,1.25,23046,0
+EDUC.US,D,20230630,000000,1.22,1.25,1.18,1.19,14538,0
+EDUC.US,D,20230703,000000,1.16,1.1884,1.16,1.18,3519,0
+EDUC.US,D,20230705,000000,1.18,1.2,1.16,1.1785,4269,0
+EDUC.US,D,20230706,000000,1.21,1.2267,1.2,1.2,12182,0
+EDUC.US,D,20230707,000000,1.21,1.23,1.2,1.2,4394,0
+EDUC.US,D,20230710,000000,1.24,1.24,1.2,1.21,3613,0
+EDUC.US,D,20230711,000000,1.209,1.21,1.2,1.2,5665,0
+EDUC.US,D,20230712,000000,1.2,1.2,1.16,1.19,26433,0
+EDUC.US,D,20230713,000000,1.1801,1.3297,1.1801,1.305,34242,0
+EDUC.US,D,20230714,000000,1.33,1.3401,1.1809,1.2103,14385,0
+EDUC.US,D,20230717,000000,1.22,1.3,1.2173,1.25,25157,0
+EDUC.US,D,20230718,000000,1.2712,1.368,1.2712,1.36,13366,0
+EDUC.US,D,20230719,000000,1.3496,1.3812,1.31,1.31,12376,0
+EDUC.US,D,20230720,000000,1.3,1.4,1.3,1.32,22439,0
+EDUC.US,D,20230721,000000,1.35,1.7018,1.32,1.55,175689,0
+EDUC.US,D,20230724,000000,1.62,2.03,1.61,1.75,209744,0
+EDUC.US,D,20230725,000000,1.75,1.85,1.75,1.83,31227,0
+EDUC.US,D,20230726,000000,1.82,1.9,1.77,1.86,34826,0
+EDUC.US,D,20230727,000000,1.8557,2.2,1.8557,2,136100,0
+EDUC.US,D,20230728,000000,1.95,2.12,1.9201,1.96,49272,0
+EDUC.US,D,20230731,000000,2,2,1.78,1.78,99757,0
+EDUC.US,D,20230801,000000,1.77,1.77,1.4355,1.54,91030,0
+EDUC.US,D,20230802,000000,1.47,1.65,1.47,1.61,26383,0
+EDUC.US,D,20230803,000000,1.63,1.74,1.59,1.67,9259,0
+EDUC.US,D,20230804,000000,1.71,1.73,1.65,1.7,9483,0
+EDUC.US,D,20230807,000000,1.72,1.72,1.54,1.54,14649,0
+EDUC.US,D,20230808,000000,1.575,1.6,1.566,1.6,3435,0
+EDUC.US,D,20230809,000000,1.6,1.61,1.47,1.47,26533,0
+EDUC.US,D,20230810,000000,1.535,1.62,1.535,1.55,7052,0
+EDUC.US,D,20230811,000000,1.5841,1.67,1.55,1.6,11589,0
+EDUC.US,D,20230814,000000,1.62,1.7,1.56,1.59,15675,0
+EDUC.US,D,20230815,000000,1.5301,1.539,1.48,1.52,13720,0
+EDUC.US,D,20230816,000000,1.46,1.57,1.4474,1.48,11603,0
+EDUC.US,D,20230817,000000,1.56,1.56,1.46,1.48,18690,0
+EDUC.US,D,20230818,000000,1.47,1.57,1.45,1.55,20054,0
+EDUC.US,D,20230821,000000,1.54,1.562,1.49,1.49,20140,0
+EDUC.US,D,20230822,000000,1.49,1.49,1.46,1.46,9795,0
+EDUC.US,D,20230823,000000,1.4652,1.5386,1.4652,1.5,6545,0
+EDUC.US,D,20230824,000000,1.47,1.5699,1.415,1.43,22168,0
+EDUC.US,D,20230825,000000,1.41,1.465,1.25,1.3499,52362,0
+EDUC.US,D,20230828,000000,1.34,1.42,1.34,1.41,15824,0
+EDUC.US,D,20230829,000000,1.45,1.48,1.43,1.45,4100,0
+EDUC.US,D,20230830,000000,1.4594,1.49,1.4594,1.49,1391,0
+EDUC.US,D,20230831,000000,1.49,1.55,1.47,1.52,12791,0
+EDUC.US,D,20230901,000000,1.5,1.54,1.5,1.5,3889,0
+EDUC.US,D,20230905,000000,1.525,1.55,1.51,1.55,1332,0
+EDUC.US,D,20230906,000000,1.55,1.555,1.46,1.46,7713,0
+EDUC.US,D,20230907,000000,1.589,1.589,1.44,1.44,6343,0
+EDUC.US,D,20230908,000000,1.3716,1.47,1.3716,1.44,3121,0
+EDUC.US,D,20230911,000000,1.45,1.45,1.34,1.395,7095,0
+EDUC.US,D,20230912,000000,1.41,1.5289,1.38,1.4,5853,0
+EDUC.US,D,20230913,000000,1.4,1.41,1.35,1.35,15809,0
+EDUC.US,D,20230914,000000,1.35,1.49,1.35,1.46,5437,0
+EDUC.US,D,20230915,000000,1.46,1.46,1.4005,1.43,2778,0
+EDUC.US,D,20230918,000000,1.43,1.43,1.35,1.36,8210,0
+EDUC.US,D,20230919,000000,1.4,1.4,1.25,1.25,22638,0
+EDUC.US,D,20230920,000000,1.25,1.25,1.13,1.16,14340,0
+EDUC.US,D,20230921,000000,1.11,1.16,1.0469,1.09,34352,0
+EDUC.US,D,20230922,000000,1.08,1.09,1.05,1.05,5339,0
+EDUC.US,D,20230925,000000,1.09,1.09,1.01,1.02,40763,0
+EDUC.US,D,20230926,000000,1.01,1.19,1.01,1.13,35753,0
+EDUC.US,D,20230927,000000,1.16,1.16,1.0663,1.08,2153,0
+EDUC.US,D,20230928,000000,1.11,1.16,1.08,1.08,7163,0
+EDUC.US,D,20230929,000000,1.0754,1.16,1.0501,1.06,3572,0
+EDUC.US,D,20231002,000000,1.04,1.19,1.04,1.19,12163,0
+EDUC.US,D,20231003,000000,1.19,1.19,1.0601,1.0869,13380,0
+EDUC.US,D,20231004,000000,1.15,1.15,1.06,1.112,16587,0
+EDUC.US,D,20231005,000000,1.12,1.13,1.06,1.06,12657,0
+EDUC.US,D,20231006,000000,1.07,1.17,1.06,1.1,4957,0
+EDUC.US,D,20231009,000000,1.06,1.09,1.05,1.08,9329,0
+EDUC.US,D,20231010,000000,1.05,1.0799,1.05,1.07,3008,0
+EDUC.US,D,20231011,000000,1.04,1.12,1.04,1.06,8606,0
+EDUC.US,D,20231012,000000,1.05,1.11,1.02,1.03,11846,0
+EDUC.US,D,20231013,000000,1.06,1.42,1.0499,1.16,193722,0
+EDUC.US,D,20231016,000000,1.14,1.19,1.11,1.11,11578,0
+EDUC.US,D,20231017,000000,1.06,1.13,1,1.05,37309,0
+EDUC.US,D,20231018,000000,1.06,1.18,1.05,1.18,23254,0
+EDUC.US,D,20231019,000000,1.155,1.18,1.13,1.15,3280,0
+EDUC.US,D,20231020,000000,1.1,1.15,1.04,1.06,29107,0
+EDUC.US,D,20231023,000000,1.12,1.145,0.9931,1.03,26879,0
+EDUC.US,D,20231024,000000,1.02,1.0495,0.96,0.9802,28082,0
+EDUC.US,D,20231025,000000,1.02,1.03,0.96,0.98,20260,0
+EDUC.US,D,20231026,000000,0.9401,1.01,0.9401,0.97495,29899,0
+EDUC.US,D,20231027,000000,0.951,0.9898,0.935,0.935,21440,0
+EDUC.US,D,20231030,000000,0.964,0.964,0.9005,0.92907,2949,0
+EDUC.US,D,20231031,000000,0.94,0.9997,0.94,0.94,1521,0
+EDUC.US,D,20231101,000000,0.9499,0.9499,0.91,0.94,7657,0
+EDUC.US,D,20231102,000000,0.9106,1.01,0.9101,0.95,21221,0
+EDUC.US,D,20231103,000000,0.9502,0.97,0.9502,0.9601,5227,0
+EDUC.US,D,20231106,000000,0.9601,0.97,0.91,0.9401,24502,0
+EDUC.US,D,20231107,000000,0.9401,0.95,0.9222,0.9451,7762,0
+EDUC.US,D,20231108,000000,0.930101,0.9367,0.9201,0.9367,19199,0
+EDUC.US,D,20231109,000000,0.9367,0.97,0.927,0.94,5742,0
+EDUC.US,D,20231110,000000,0.9638,1.16,0.9638,1.00515,213965,0
+EDUC.US,D,20231113,000000,0.9752,1.02,0.9601,0.985,11419,0
+EDUC.US,D,20231114,000000,0.985,0.99,0.9302,0.975,10406,0
+EDUC.US,D,20231115,000000,0.96,0.9914,0.86,0.8648,52091,0
+EDUC.US,D,20231116,000000,1.03,1.05,0.8901,0.921,139328,0
+EDUC.US,D,20231117,000000,0.92,0.920799,0.8,0.81,75315,0
+EDUC.US,D,20231120,000000,0.805,0.8995,0.805,0.849,28799,0
+EDUC.US,D,20231121,000000,0.8144,0.87,0.8144,0.85,38284,0
+EDUC.US,D,20231122,000000,0.85,0.8515,0.84,0.84,22854,0
+EDUC.US,D,20231124,000000,0.8499,0.9,0.829765,0.890951,81007,0
+EDUC.US,D,20231127,000000,0.9117,0.92,0.8484,0.87,23308,0
+EDUC.US,D,20231128,000000,0.87,0.899,0.87,0.882501,3008,0
+EDUC.US,D,20231129,000000,0.8825,0.8825,0.8432,0.86,32756,0
+EDUC.US,D,20231130,000000,0.875,0.875,0.8303,0.8501,3249,0
+EDUC.US,D,20231201,000000,0.875,0.9162,0.860301,0.8862,24813,0
+EDUC.US,D,20231204,000000,0.85,0.914801,0.85,0.8918,7712,0
+EDUC.US,D,20231205,000000,0.88,0.9259,0.8542,0.8542,8247,0
+EDUC.US,D,20231206,000000,0.83,0.865801,0.83,0.8379,22318,0
+EDUC.US,D,20231207,000000,0.84,0.897,0.84,0.87,18191,0
+EDUC.US,D,20231208,000000,0.8701,0.887501,0.869753,0.87,13398,0
+EDUC.US,D,20231211,000000,0.86,0.9725,0.83,0.8715,17111,0
+EDUC.US,D,20231212,000000,0.8715,0.899801,0.8002,0.85,38091,0
+EDUC.US,D,20231213,000000,0.8925,0.8925,0.8,0.886,13938,0
+EDUC.US,D,20231214,000000,0.867,0.89,0.835,0.89,5741,0
+EDUC.US,D,20231215,000000,0.9,0.9,0.84205,0.86,20494,0
+EDUC.US,D,20231218,000000,0.9,0.9698,0.8741,0.8741,17878,0
+EDUC.US,D,20231219,000000,0.893,0.9655,0.893,0.91812,2562,0
+EDUC.US,D,20231220,000000,0.87,0.96,0.87,0.94,25626,0
+EDUC.US,D,20231221,000000,0.92,0.9899,0.8841,0.9799,12075,0
+EDUC.US,D,20231222,000000,1,1.03,0.95,0.95,23181,0
+EDUC.US,D,20231226,000000,0.93,1,0.9046,0.9402,22639,0
+EDUC.US,D,20231227,000000,0.9145,1.02,0.9145,1,36586,0
+EDUC.US,D,20231228,000000,0.99,1.12,0.99,1.1,23951,0
+EDUC.US,D,20231229,000000,1.14,1.24,1.03,1.16,56484,0
+EDUC.US,D,20240102,000000,1.14,1.24,1.11,1.2,28795,0
+EDUC.US,D,20240103,000000,1.2,1.2,1.1542,1.18,3608,0
+EDUC.US,D,20240104,000000,1.11,1.28,1.11,1.24,27318,0
+EDUC.US,D,20240105,000000,1.25,1.2869,1.21,1.2203,18659,0
+EDUC.US,D,20240108,000000,1.2,1.26,1.113,1.17,31568,0
+EDUC.US,D,20240109,000000,1.22,1.22,1.1701,1.185,19553,0
+EDUC.US,D,20240110,000000,1.2,1.21,1.15,1.17,14460,0
+EDUC.US,D,20240111,000000,1.17,1.23,1.17,1.22,32154,0
+EDUC.US,D,20240112,000000,1.22,1.42,1.16,1.42,80464,0
+EDUC.US,D,20240116,000000,1.44,1.88,1.44,1.8,227470,0
+EDUC.US,D,20240117,000000,1.79,1.88,1.6001,1.69,59816,0
+EDUC.US,D,20240118,000000,1.755,2,1.69,1.93,90553,0
+EDUC.US,D,20240119,000000,1.99,2.0445,1.69,1.91,66161,0
+EDUC.US,D,20240122,000000,1.85,1.91,1.72,1.72,33434,0
+EDUC.US,D,20240123,000000,1.78,1.78,1.5863,1.63,24631,0
+EDUC.US,D,20240124,000000,1.62,1.63,1.448,1.52,23909,0
+EDUC.US,D,20240125,000000,1.58,1.5964,1.45,1.55,11897,0
+EDUC.US,D,20240126,000000,1.5,1.5799,1.36,1.49,33252,0
+EDUC.US,D,20240129,000000,1.49,1.65,1.49,1.62,38094,0
+EDUC.US,D,20240130,000000,1.62,1.62,1.56,1.56,6759,0
+EDUC.US,D,20240131,000000,1.5101,1.6199,1.5001,1.6,3914,0
+EDUC.US,D,20240201,000000,1.61,1.78,1.55,1.78,32074,0
+EDUC.US,D,20240202,000000,1.74,1.89,1.73,1.8884,9232,0
+EDUC.US,D,20240205,000000,1.86,1.92,1.7201,1.92,14505,0
+EDUC.US,D,20240206,000000,1.89,1.89,1.71,1.8,8171,0
+EDUC.US,D,20240207,000000,1.7,1.85,1.5001,1.84,21909,0
+EDUC.US,D,20240208,000000,1.835,1.835,1.7101,1.78,5735,0
+EDUC.US,D,20240209,000000,1.71,1.85,1.62,1.73,8139,0
+EDUC.US,D,20240212,000000,1.7074,1.84,1.7074,1.73,16123,0
+EDUC.US,D,20240213,000000,1.715,1.715,1.67,1.69,5565,0
+EDUC.US,D,20240214,000000,1.62,1.83,1.62,1.83,14468,0
+EDUC.US,D,20240215,000000,1.8399,1.8399,1.7301,1.76,11980,0
+EDUC.US,D,20240216,000000,1.7599,1.84,1.75,1.82,14545,0
+EDUC.US,D,20240220,000000,1.74,1.8002,1.72,1.766,3634,0
+EDUC.US,D,20240221,000000,1.77,1.9,1.66,1.8289,29639,0
+EDUC.US,D,20240222,000000,1.79,1.82,1.72,1.81,17776,0
+EDUC.US,D,20240223,000000,1.78,1.8601,1.7566,1.7908,10601,0
+EDUC.US,D,20240226,000000,1.8001,1.8798,1.8,1.82,11550,0
+EDUC.US,D,20240227,000000,1.8663,1.8735,1.74,1.82,4995,0
+EDUC.US,D,20240228,000000,1.802,2,1.77,1.92,46581,0
+EDUC.US,D,20240229,000000,1.97,2.05,1.83,1.84,50654,0
+EDUC.US,D,20240301,000000,1.84,1.885,1.71,1.71,39354,0
+EDUC.US,D,20240304,000000,1.81,1.81,1.46,1.72,71376,0
+EDUC.US,D,20240305,000000,1.735,1.735,1.67,1.67,6891,0
+EDUC.US,D,20240306,000000,1.67,1.85,1.67,1.785,27521,0
+EDUC.US,D,20240307,000000,1.6838,1.7999,1.6004,1.74,17371,0
+EDUC.US,D,20240308,000000,1.75,1.81,1.75,1.7514,9492,0
+EDUC.US,D,20240311,000000,1.7,1.7999,1.69,1.76,4260,0
+EDUC.US,D,20240312,000000,1.76,1.77,1.6404,1.76,147556,0
+EDUC.US,D,20240313,000000,1.85,2.25,1.816,2.07,260272,0
+EDUC.US,D,20240314,000000,2.06,2.18,1.9,1.91,54536,0
+EDUC.US,D,20240315,000000,1.86,1.9731,1.8479,1.87,23269,0
+EDUC.US,D,20240318,000000,1.82,1.92,1.82,1.87,7884,0
+EDUC.US,D,20240319,000000,1.9717,2.07,1.8291,1.9699,25433,0
+EDUC.US,D,20240320,000000,1.86,1.95,1.81,1.95,21693,0
+EDUC.US,D,20240321,000000,1.93,2.23,1.93,2.16,72472,0
+EDUC.US,D,20240322,000000,2.23,2.24,1.95,2.05,32808,0
+EDUC.US,D,20240325,000000,2.09,2.14,2.0701,2.13,9454,0
+EDUC.US,D,20240326,000000,2,2.25,1.715,2.01,79109,0
+EDUC.US,D,20240327,000000,1.99,2.09,1.84,2.02,28742,0
+EDUC.US,D,20240328,000000,2.08,2.16,1.95,2.07,18469,0
+EDUC.US,D,20240401,000000,2.08,2.24,2.08,2.23,17911,0
+EDUC.US,D,20240402,000000,2.28,2.29,2.1038,2.21,14404,0
+EDUC.US,D,20240403,000000,2.24,2.95,2.21,2.81,172754,0
+EDUC.US,D,20240404,000000,2.81,2.9244,2.51,2.51,71760,0
+EDUC.US,D,20240405,000000,2.52,2.7849,2.52,2.62,62711,0
+EDUC.US,D,20240408,000000,2.73,2.88,2.6452,2.88,24280,0
+EDUC.US,D,20240409,000000,2.81,2.81,2.671,2.69,9598,0
+EDUC.US,D,20240410,000000,2.59,2.68,2.57,2.57,4201,0
+EDUC.US,D,20240411,000000,2.65,2.78,2.65,2.69,8674,0
+EDUC.US,D,20240412,000000,2.79,2.79,2.55,2.62,14373,0
+EDUC.US,D,20240415,000000,2.66,2.81,2.3501,2.5,73057,0
+EDUC.US,D,20240416,000000,2.46,2.52,2.3201,2.4399,14017,0
+EDUC.US,D,20240417,000000,2.36,2.37,2.07,2.25,37641,0
+EDUC.US,D,20240418,000000,2.15,2.15,1.92,1.92,38546,0
+EDUC.US,D,20240419,000000,1.86,2.05,1.81,1.98,27586,0
+EDUC.US,D,20240422,000000,1.98,2.12,1.98,2.0946,5250,0
+EDUC.US,D,20240423,000000,2.09,2.2,2.09,2.14,2480,0
+EDUC.US,D,20240424,000000,2.2325,2.25,2.0307,2.06,2458,0
+EDUC.US,D,20240425,000000,2.17,2.27,2.1,2.11,7372,0
+EDUC.US,D,20240426,000000,2.25,2.3,2.135,2.18,9633,0
+EDUC.US,D,20240429,000000,2.12,2.261,2.12,2.175,4120,0
+EDUC.US,D,20240430,000000,2.18,2.2063,2.16,2.16,6229,0
+EDUC.US,D,20240501,000000,2.15,2.22,2.15,2.17,6145,0
+EDUC.US,D,20240502,000000,2.17,2.26,2.0001,2.04,37190,0
+EDUC.US,D,20240503,000000,2.05,2.0514,1.9,1.9,24392,0
+EDUC.US,D,20240506,000000,1.91,1.95,1.77,1.81,15197,0
+EDUC.US,D,20240507,000000,1.811,2.07,1.811,1.96,25384,0
+EDUC.US,D,20240508,000000,1.99,2.08,1.99,2.01,4956,0
+EDUC.US,D,20240509,000000,2.02,2.39,2.02,2.18,22404,0
+EDUC.US,D,20240510,000000,2.26,2.26,2.19,2.21,4169,0
+EDUC.US,D,20240513,000000,2.2709,2.315,2.1,2.18,6730,0
+EDUC.US,D,20240514,000000,2.2,2.2,2.1,2.12,6140,0
+EDUC.US,D,20240515,000000,2.28,2.36,2.14,2.14,5717,0
+EDUC.US,D,20240516,000000,2.2,2.21,1.96,2.0132,11198,0
+EDUC.US,D,20240517,000000,2.04,2.05,2.02,2.03,5352,0
+EDUC.US,D,20240520,000000,2.16,2.16,2.02,2.0648,5808,0
+EDUC.US,D,20240521,000000,2.13,2.18,2.078,2.18,17972,0
+EDUC.US,D,20240522,000000,2.07,2.18,1.975,2,19284,0
+EDUC.US,D,20240523,000000,2,2.03,1.9551,1.9551,11418,0
+EDUC.US,D,20240524,000000,1.95,1.9755,1.89,1.89,4186,0
+EDUC.US,D,20240528,000000,1.93,1.97,1.93,1.97,2382,0
+EDUC.US,D,20240529,000000,1.99,1.9901,1.82,1.9291,13094,0
+EDUC.US,D,20240530,000000,1.9618,1.9618,1.809,1.86,2676,0
+EDUC.US,D,20240531,000000,1.82,1.93,1.77,1.87,11756,0
+EDUC.US,D,20240603,000000,1.77,1.78,1.7,1.75,20287,0
+EDUC.US,D,20240604,000000,1.71,1.7447,1.68,1.69,9155,0
+EDUC.US,D,20240605,000000,1.68,1.69,1.4701,1.62,16186,0
+EDUC.US,D,20240606,000000,1.61,1.68,1.58,1.64,8552,0
+EDUC.US,D,20240607,000000,1.635,1.67,1.6153,1.67,2588,0
+EDUC.US,D,20240610,000000,1.71,1.7399,1.62,1.62,8717,0
+EDUC.US,D,20240611,000000,1.54,1.63,1.54,1.63,6533,0
+EDUC.US,D,20240612,000000,1.75,2,1.75,1.9,26235,0
+EDUC.US,D,20240613,000000,1.88,2.035,1.88,1.99,12322,0
+EDUC.US,D,20240614,000000,1.9,2.18,1.8796,2.055,17350,0
+EDUC.US,D,20240617,000000,2.14,2.14,1.91,1.94,5810,0
+EDUC.US,D,20240618,000000,1.95,1.97,1.86,1.9,14698,0
+EDUC.US,D,20240620,000000,1.9,2,1.8992,1.92,5581,0
+EDUC.US,D,20240621,000000,1.99,2,1.93,2,10856,0
+EDUC.US,D,20240624,000000,1.94,1.95,1.92,1.92,919,0
+EDUC.US,D,20240625,000000,1.91,1.98,1.91,1.91,2955,0
+EDUC.US,D,20240626,000000,1.89,1.935,1.89,1.91,3167,0
+EDUC.US,D,20240627,000000,1.9406,1.9715,1.9,1.9599,2051,0
+EDUC.US,D,20240628,000000,1.88,1.9299,1.76,1.8535,17257,0
+EDUC.US,D,20240701,000000,1.8,1.83,1.78,1.8122,10164,0
+EDUC.US,D,20240702,000000,1.76,1.93,1.73,1.855,8718,0
+EDUC.US,D,20240703,000000,1.885,1.885,1.8001,1.86,1863,0
+EDUC.US,D,20240705,000000,1.86,1.88,1.84,1.88,6456,0
+EDUC.US,D,20240708,000000,1.81,1.88,1.81,1.8767,5033,0
+EDUC.US,D,20240709,000000,1.84,1.94,1.8008,1.9,5113,0
+EDUC.US,D,20240710,000000,1.86,1.9,1.8201,1.85,5126,0
+EDUC.US,D,20240711,000000,1.8,1.94,1.8,1.92,15067,0
+EDUC.US,D,20240712,000000,1.8639,1.99,1.86,1.9001,5819,0
+EDUC.US,D,20240715,000000,1.9,1.93,1.9,1.9,7978,0
+EDUC.US,D,20240716,000000,1.85,1.95,1.85,1.93,5419,0
+EDUC.US,D,20240717,000000,1.91,1.95,1.9089,1.925,5051,0
+EDUC.US,D,20240718,000000,1.89,2.35,1.89,2.07,69927,0
+EDUC.US,D,20240719,000000,2.14,2.352,2.0627,2.31,17366,0
+EDUC.US,D,20240722,000000,2.3,2.3,2.1182,2.17,4999,0
+EDUC.US,D,20240723,000000,2.215,2.215,2.1373,2.1456,3209,0
+EDUC.US,D,20240724,000000,2.12,2.16,2.12,2.135,3191,0
+EDUC.US,D,20240725,000000,2.13,2.14,2.13,2.14,570,0
+EDUC.US,D,20240726,000000,2.08,2.25,1.8901,2.25,22548,0
+EDUC.US,D,20240729,000000,2.2,2.24,2.1,2.14,5636,0
+EDUC.US,D,20240730,000000,2.2,2.205,2.03,2.08,2171,0
+EDUC.US,D,20240731,000000,2.03,2.1,2.0101,2.07,4051,0
+EDUC.US,D,20240801,000000,2.155,2.38,2.155,2.38,30022,0
+EDUC.US,D,20240802,000000,2.45,2.45,2.04,2.17,8407,0
+EDUC.US,D,20240805,000000,2.03,2.15,2.0164,2.15,14887,0
+EDUC.US,D,20240806,000000,2.03,2.09,2.02,2.09,3663,0
+EDUC.US,D,20240807,000000,2.0367,2.1,1.89,2.06,11773,0
+EDUC.US,D,20240808,000000,2.48,2.48,2,2.02,2824,0
+EDUC.US,D,20240809,000000,2.15,2.15,1.94,1.99,14315,0
+EDUC.US,D,20240812,000000,1.93,2.085,1.92,1.92,9904,0
+EDUC.US,D,20240813,000000,2.04,2.29,1.9701,2.05,24849,0
+EDUC.US,D,20240814,000000,2.09,2.09,2.01,2.04,3374,0
+EDUC.US,D,20240815,000000,2.19,2.19,2.07,2.12,12825,0
+EDUC.US,D,20240816,000000,2.07,2.115,2.0665,2.115,1450,0
+EDUC.US,D,20240819,000000,2.11,2.25,2.06,2.06,4054,0
+EDUC.US,D,20240820,000000,2.05,2.096,1.96,1.97,2496,0
+EDUC.US,D,20240821,000000,2,2,1.99,1.99,2774,0
+EDUC.US,D,20240822,000000,1.97,2.04,1.96,2.04,5811,0
+EDUC.US,D,20240823,000000,2.0758,2.0758,1.9401,2.0335,6213,0
+EDUC.US,D,20240826,000000,1.96,2.002,1.95,1.96,5326,0
+EDUC.US,D,20240827,000000,1.93,2.06,1.93,1.94,3197,0
+EDUC.US,D,20240828,000000,1.99,2.055,1.93,1.93,5531,0
+EDUC.US,D,20240829,000000,2.03,2.13,1.9401,2.0553,6624,0
+EDUC.US,D,20240830,000000,2.036,2.036,2.03,2.03,873,0
+EDUC.US,D,20240903,000000,1.96,2.16,1.96,1.99,17455,0
+EDUC.US,D,20240904,000000,2.1036,2.1036,2.01,2.02,976,0
+EDUC.US,D,20240905,000000,1.981,2.0182,1.9801,2.0182,1874,0
+EDUC.US,D,20240906,000000,2.01,2.1001,2.01,2.0176,5197,0
+EDUC.US,D,20240909,000000,2,2.12,1.96,2.0259,5047,0
+EDUC.US,D,20240910,000000,1.99,2.02,1.99,2.01,1675,0
+EDUC.US,D,20240911,000000,2.03,2.0736,2.03,2.05,9401,0
+EDUC.US,D,20240912,000000,2.05,2.34,2.0217,2.2,7254,0
+EDUC.US,D,20240913,000000,2.175,2.175,2.09,2.15,4425,0
+EDUC.US,D,20240916,000000,2.15,2.15,2.0007,2.02,1538,0
+EDUC.US,D,20240917,000000,1.99,2.12,1.99,2.01,2152,0
+EDUC.US,D,20240918,000000,2.01,2.155,1.95,1.95,8293,0
+EDUC.US,D,20240919,000000,1.92,2,1.82,1.97,12345,0
+EDUC.US,D,20240920,000000,1.97,2,1.8383,2,10267,0
+EDUC.US,D,20240923,000000,2,2.05,2,2.01,2463893,0
+EDUC.US,D,20240924,000000,2.11,2.37,1.88,2.14,399654,0
+EDUC.US,D,20240925,000000,2.08,2.44,2.08,2.4,114041,0
+EDUC.US,D,20240926,000000,2.36,2.49,2.31,2.37,39158,0
+EDUC.US,D,20240927,000000,2.32,2.43,2.26,2.38,24974,0
+EDUC.US,D,20240930,000000,2.34,2.38,2.26,2.34,24957,0
+EDUC.US,D,20241001,000000,2.315,2.315,2.2,2.22,6911,0
+EDUC.US,D,20241002,000000,2.2,2.27,2.17,2.24,1937,0
+EDUC.US,D,20241003,000000,2.17,2.28,2.1608,2.23,4296,0
+EDUC.US,D,20241004,000000,2.28,2.28,2.1,2.17,18656,0
+EDUC.US,D,20241007,000000,2.12,2.25,2.12,2.13,12410,0
+EDUC.US,D,20241008,000000,2.16,2.23,2.1301,2.19,5041,0
+EDUC.US,D,20241009,000000,2.12,2.17,2.12,2.15,1849,0
+EDUC.US,D,20241010,000000,2.2375,2.25,2.1804,2.2,4930,0
+EDUC.US,D,20241011,000000,2.11,2.25,2.04,2.06,6440,0
+EDUC.US,D,20241014,000000,2.1,2.18,2.05,2.06,6242,0
+EDUC.US,D,20241015,000000,2.07,2.19,2.07,2.07,4044,0
+EDUC.US,D,20241016,000000,2.16,2.16,2.06,2.13,3907,0
+EDUC.US,D,20241017,000000,2.08,2.15,2.07,2.07,3837,0
+EDUC.US,D,20241018,000000,2.11,2.11,2.045,2.06,3549,0
+EDUC.US,D,20241021,000000,2.02,2.07,2.02,2.0201,2391,0
+EDUC.US,D,20241022,000000,2.045,2.105,2.02,2.04,16319,0
+EDUC.US,D,20241023,000000,2.0201,2.058,2.02,2.02,2444,0
+EDUC.US,D,20241024,000000,2.08,2.1,2.02,2.02,11474,0
+EDUC.US,D,20241025,000000,2.01,2.1,2.01,2.1,1994,0
+EDUC.US,D,20241028,000000,2.03,2.03,2.02,2.02,2378,0
+EDUC.US,D,20241029,000000,2.02,2.05,2.02,2.02,3022,0
+EDUC.US,D,20241030,000000,2.02,2.06,2.02,2.06,4667,0
+EDUC.US,D,20241031,000000,2.03,2.12,2.02,2.04,17721,0
+EDUC.US,D,20241101,000000,2.021,2.1,2,2.055,10068,0
+EDUC.US,D,20241104,000000,2.05,2.1,2.05,2.07,4521,0
+EDUC.US,D,20241105,000000,1.98,2.07,1.98,2.03,7121,0
+EDUC.US,D,20241106,000000,2.11,2.11,2.0328,2.0643,882,0
+EDUC.US,D,20241107,000000,2.02,2.1,2.0091,2.0215,4851,0
+EDUC.US,D,20241108,000000,2.055,2.055,2,2.025,6118,0
+EDUC.US,D,20241111,000000,2.01,2.11,1.87,1.93,37223,0
+EDUC.US,D,20241112,000000,1.9104,2.0227,1.91,1.9101,2456,0
+EDUC.US,D,20241113,000000,1.91,1.95,1.91,1.9387,1316,0
+EDUC.US,D,20241114,000000,1.94,1.945,1.89,1.945,1810,0
+EDUC.US,D,20241115,000000,1.94,1.95,1.88,1.94,5161,0
+EDUC.US,D,20241118,000000,1.89,1.95,1.88,1.9,2659,0
+EDUC.US,D,20241119,000000,1.89,1.95,1.881,1.9,4494,0
+EDUC.US,D,20241120,000000,1.89,1.89,1.81,1.855,7113,0
+EDUC.US,D,20241121,000000,1.78,2,1.78,1.82,4588,0
+EDUC.US,D,20241122,000000,1.89,1.99,1.81,1.81,8088,0
+EDUC.US,D,20241125,000000,1.885,1.9673,1.85,1.92,11637,0
+EDUC.US,D,20241126,000000,1.9014,1.953,1.82,1.87,50981,0
+EDUC.US,D,20241127,000000,1.87,1.9,1.83,1.88,8191,0
+EDUC.US,D,20241129,000000,1.841,1.9,1.8315,1.8315,2061,0
+EDUC.US,D,20241202,000000,1.83,1.97,1.83,1.8401,15372,0
+EDUC.US,D,20241203,000000,1.81,1.96,1.65,1.9499,15921,0
+EDUC.US,D,20241204,000000,1.8301,1.9423,1.8301,1.865,6595,0
+EDUC.US,D,20241205,000000,1.83,1.95,1.83,1.87,20839,0
+EDUC.US,D,20241206,000000,1.8535,1.9,1.8,1.89,19014,0
+EDUC.US,D,20241209,000000,1.83,1.95,1.8,1.8773,27969,0
+EDUC.US,D,20241210,000000,1.92,1.92,1.81,1.86,16970,0
+EDUC.US,D,20241211,000000,1.82,1.9277,1.8,1.83,11989,0
+EDUC.US,D,20241212,000000,1.86,1.9361,1.8,1.85,5326,0
+EDUC.US,D,20241213,000000,1.79,1.85,1.75,1.84,7000,0
+EDUC.US,D,20241216,000000,1.795,1.84,1.71,1.73,21168,0
+EDUC.US,D,20241217,000000,1.7975,1.84,1.59,1.67,40342,0
+EDUC.US,D,20241218,000000,1.64,1.7281,1.63,1.64,13727,0
+EDUC.US,D,20241219,000000,1.655,1.77,1.5811,1.59,15658,0
+EDUC.US,D,20241220,000000,1.62,1.6499,1.52,1.58,26358,0
+EDUC.US,D,20241223,000000,1.585,1.6,1.5201,1.56,6469,0
+EDUC.US,D,20241224,000000,1.5101,1.6229,1.5101,1.6229,21963,0
+EDUC.US,D,20241226,000000,1.62,1.66,1.55,1.6,14592,0
+EDUC.US,D,20241227,000000,1.65,1.7,1.61,1.61,13249,0
+EDUC.US,D,20241230,000000,1.6,1.89,1.58,1.65,44719,0
+EDUC.US,D,20241231,000000,1.63,1.71,1.63,1.65,7131,0
+EDUC.US,D,20250102,000000,1.93,1.93,1.66,1.66,2595,0
+EDUC.US,D,20250103,000000,1.74,1.74,1.67,1.67,2569,0
+EDUC.US,D,20250106,000000,1.66,1.7,1.66,1.66,10403,0
+EDUC.US,D,20250107,000000,1.74,1.74,1.66,1.7,7552,0
+EDUC.US,D,20250108,000000,1.705,1.7987,1.6101,1.7,17541,0
+EDUC.US,D,20250110,000000,1.6982,1.7,1.61,1.7,8353,0
+EDUC.US,D,20250113,000000,1.65,1.78,1.58,1.65,25809,0
+EDUC.US,D,20250114,000000,1.6551,1.68,1.6014,1.67,7413,0
+EDUC.US,D,20250115,000000,1.68,1.68,1.5601,1.5601,9921,0
+EDUC.US,D,20250116,000000,1.68,1.69,1.6,1.635,10096,0
+EDUC.US,D,20250117,000000,1.58,1.6516,1.58,1.6516,4312,0
+EDUC.US,D,20250121,000000,1.57,1.63,1.57,1.63,2613,0
+EDUC.US,D,20250122,000000,1.67,1.7,1.5868,1.64,9335,0
+EDUC.US,D,20250123,000000,1.6424,1.685,1.5901,1.5901,3094,0
+EDUC.US,D,20250124,000000,1.7,1.7,1.57,1.63,8519,0
+EDUC.US,D,20250127,000000,1.69,1.71,1.58,1.5906,4470,0
+EDUC.US,D,20250128,000000,1.6,1.91,1.6,1.6509,4936,0
+EDUC.US,D,20250129,000000,1.65,1.8058,1.6,1.75,5749,0
+EDUC.US,D,20250130,000000,1.685,1.8,1.6101,1.6101,14468,0
+EDUC.US,D,20250131,000000,1.73,1.73,1.615,1.63,5622,0
+EDUC.US,D,20250203,000000,1.6142,1.62,1.58,1.59,8331,0
+EDUC.US,D,20250204,000000,1.645,1.6899,1.6,1.62,5897,0
+EDUC.US,D,20250205,000000,1.58,1.64,1.57,1.5801,4634,0
+EDUC.US,D,20250206,000000,1.51,1.67,1.51,1.585,15331,0
+EDUC.US,D,20250207,000000,1.56,1.6168,1.56,1.59,8114,0
+EDUC.US,D,20250210,000000,1.56,1.58,1.52,1.58,12796,0
+EDUC.US,D,20250211,000000,1.58,1.65,1.511,1.575,17579,0
+EDUC.US,D,20250212,000000,1.6071,1.6071,1.57,1.58,3923,0
+EDUC.US,D,20250213,000000,1.58,1.67,1.52,1.6,30462,0
+EDUC.US,D,20250214,000000,1.575,1.6,1.54,1.55,4280,0
+EDUC.US,D,20250218,000000,1.5991,1.6,1.51,1.53,11397,0
+EDUC.US,D,20250219,000000,1.57,1.57,1.52,1.53,2609,0
+EDUC.US,D,20250220,000000,1.534,1.59,1.5139,1.5139,3852,0
+EDUC.US,D,20250221,000000,1.51,1.59,1.5,1.54,10691,0
+EDUC.US,D,20250224,000000,1.5,1.59,1.5,1.51,15046,0
+EDUC.US,D,20250225,000000,1.51,1.55,1.42,1.475,50578,0
+EDUC.US,D,20250226,000000,1.41,1.4992,1.41,1.42,8718,0
+EDUC.US,D,20250227,000000,1.48,1.58,1.41,1.46,16572,0
+EDUC.US,D,20250228,000000,1.42,1.47,1.42,1.45,7672,0
+EDUC.US,D,20250303,000000,1.42,1.4667,1.42,1.42,6619,0
+EDUC.US,D,20250304,000000,1.4,1.42,1.35,1.3564,12607,0
+EDUC.US,D,20250305,000000,1.3,1.3999,1.3,1.36,17316,0
+EDUC.US,D,20250306,000000,1.3338,1.3475,1.3,1.34,3105,0
+EDUC.US,D,20250307,000000,1.2981,1.34,1.2939,1.3384,7157,0
+EDUC.US,D,20250310,000000,1.315,1.315,1.28,1.28,3278,0
+EDUC.US,D,20250311,000000,1.295,1.295,1.25,1.2504,7040,0
+EDUC.US,D,20250312,000000,1.3399,1.34,1.24,1.285,6543,0
+EDUC.US,D,20250313,000000,1.24,1.35,1.24,1.25,7599,0
+EDUC.US,D,20250314,000000,1.25,1.34,1.2474,1.34,1717,0
+EDUC.US,D,20250317,000000,1.33,1.33,1.267,1.278,3478,0
+EDUC.US,D,20250318,000000,1.26,1.3,1.26,1.26,2483,0
+EDUC.US,D,20250319,000000,1.261,1.31,1.2605,1.27,2524,0
+EDUC.US,D,20250320,000000,1.305,1.3388,1.2709,1.2755,3914,0
+EDUC.US,D,20250321,000000,1.25,1.3416,1.25,1.26,8934,0
+EDUC.US,D,20250324,000000,1.26,1.28,1.26,1.27,1805,0
+EDUC.US,D,20250325,000000,1.21,1.3,1.21,1.26,6357,0
+EDUC.US,D,20250326,000000,1.29,1.3499,1.28,1.28,8944,0
+EDUC.US,D,20250327,000000,1.24,1.45,1.24,1.375,16003,0
+EDUC.US,D,20250328,000000,1.4761,1.4761,1.37,1.38,4226,0
+EDUC.US,D,20250331,000000,1.37,1.4999,1.37,1.37,6043,0
+EDUC.US,D,20250401,000000,1.3757,1.4,1.28,1.31,4686,0
+EDUC.US,D,20250402,000000,1.35,1.35,1.27,1.27,1605,0
+EDUC.US,D,20250403,000000,1.29,1.35,1.2609,1.3,2158,0
+EDUC.US,D,20250404,000000,1.26,1.3324,1.26,1.26,8209,0
+EDUC.US,D,20250407,000000,1.266,1.33,1.22,1.23,22659,0
+EDUC.US,D,20250408,000000,1.22,1.2386,1.15,1.1589,2925,0
+EDUC.US,D,20250409,000000,1.12,1.1719,0.9231,1.0907,24077,0
+EDUC.US,D,20250410,000000,1.27,1.27,1.16,1.19,3627,0
+EDUC.US,D,20250411,000000,1.19,1.25,1.16,1.1789,5556,0
+EDUC.US,D,20250414,000000,1.21,1.261,1.17,1.24,6092,0
+EDUC.US,D,20250415,000000,1.1799,1.18,1.16,1.17,2436,0
+EDUC.US,D,20250416,000000,1.16,1.2099,1.16,1.16,4617,0
+EDUC.US,D,20250417,000000,1.2,1.3287,1.135,1.3287,3969,0
+EDUC.US,D,20250421,000000,1.245,1.33,1.17,1.1962,4255,0
+EDUC.US,D,20250422,000000,1.21,1.2616,1.2,1.2,2732,0
+EDUC.US,D,20250423,000000,1.21,1.34,1.19,1.2,10370,0
+EDUC.US,D,20250424,000000,1.2,1.33,1.19,1.1977,2830,0
+EDUC.US,D,20250425,000000,1.23,1.3,1.1901,1.2,22909,0
+EDUC.US,D,20250428,000000,1.2,1.28,1.2,1.28,1543,0
+EDUC.US,D,20250429,000000,1.28,1.28,1.23,1.23,3001,0
+EDUC.US,D,20250430,000000,1.25,1.25,1.23,1.23,1361,0
+EDUC.US,D,20250501,000000,1.24,1.24,1.22,1.235,1035,0
+EDUC.US,D,20250502,000000,1.281,1.59,1.23,1.26,41520,0
+EDUC.US,D,20250505,000000,1.26,1.5,1.26,1.3031,36523,0
+EDUC.US,D,20250506,000000,1.27,1.4999,1.25,1.2945,28508,0
+EDUC.US,D,20250507,000000,1.33,1.33,1.2461,1.27,3950,0
+EDUC.US,D,20250508,000000,1.31,1.34,1.27,1.3,6940,0
+EDUC.US,D,20250509,000000,1.3267,1.3377,1.27,1.27,2377,0
+EDUC.US,D,20250512,000000,1.28,1.6163,1.28,1.32,51000,0
+EDUC.US,D,20250513,000000,1.4,1.55,1.32,1.32,16676,0
+EDUC.US,D,20250514,000000,1.2883,1.3194,1.19,1.26,7647,0
+EDUC.US,D,20250515,000000,1.2601,1.3199,1.2,1.3,5052,0
+EDUC.US,D,20250516,000000,1.29,1.309,1.2168,1.27,6120,0
+EDUC.US,D,20250519,000000,1.2111,1.34,1.21,1.34,13850,0
+EDUC.US,D,20250520,000000,1.45,1.535,1.29,1.3,54977,0
+EDUC.US,D,20250521,000000,1.27,1.39,1.27,1.39,2132,0
+EDUC.US,D,20250522,000000,1.38,1.45,1.32,1.3363,7716,0
+EDUC.US,D,20250523,000000,1.4,1.41,1.3,1.35,7899,0
+EDUC.US,D,20250527,000000,1.31,1.49,1.29,1.3286,16528,0
+EDUC.US,D,20250528,000000,1.31,1.38,1.31,1.32,1553,0
+EDUC.US,D,20250529,000000,1.31,1.4,1.31,1.4,7586,0
+EDUC.US,D,20250530,000000,1.35,1.38,1.33,1.36,2228,0
+EDUC.US,D,20250602,000000,1.47,1.5499,1.37,1.41,34143,0
+EDUC.US,D,20250603,000000,1.37,1.4,1.34,1.35,4907,0
+EDUC.US,D,20250604,000000,1.37,1.37,1.3144,1.3175,1336,0
+EDUC.US,D,20250605,000000,1.41,1.64,1.323,1.323,12629,0
+EDUC.US,D,20250606,000000,1.4925,1.4925,1.3525,1.3525,1145,0
+EDUC.US,D,20250609,000000,1.43,1.43,1.35,1.3806,3882,0
+EDUC.US,D,20250610,000000,1.39,1.5002,1.3501,1.39,5303,0
+EDUC.US,D,20250611,000000,1.373,1.385,1.37,1.37,2232,0
+EDUC.US,D,20250612,000000,1.37,1.42,1.36,1.36,2790,0
+EDUC.US,D,20250613,000000,1.4,1.4,1.4,1.4,670,0
+EDUC.US,D,20250616,000000,1.3381,1.3993,1.32,1.33,5161,0
+EDUC.US,D,20250617,000000,1.3777,1.3777,1.33,1.33,1446,0
+EDUC.US,D,20250618,000000,1.3404,1.3404,1.32,1.32,2461,0
+EDUC.US,D,20250620,000000,1.4,1.46,1.3,1.35,8215,0
+EDUC.US,D,20250623,000000,1.31,1.33,1.3,1.32,4568,0
+EDUC.US,D,20250624,000000,1.34,1.3469,1.3,1.32,6277,0
+EDUC.US,D,20250625,000000,1.3,1.35,1.3,1.31,1760,0
+EDUC.US,D,20250626,000000,1.35,1.37,1.3,1.37,10068,0
+EDUC.US,D,20250627,000000,1.34,1.36,1.3301,1.36,4359,0
+EDUC.US,D,20250630,000000,1.36,1.36,1.27,1.34,2935,0
+EDUC.US,D,20250701,000000,1.32,1.3484,1.32,1.33,2796,0
+EDUC.US,D,20250702,000000,1.35,1.3699,1.33,1.3345,2111,0
+EDUC.US,D,20250703,000000,1.37,1.4,1.33,1.33,7585,0
+EDUC.US,D,20250707,000000,1.3211,1.4,1.32,1.35,7239,0
+EDUC.US,D,20250708,000000,1.3802,1.3835,1.25,1.3,33723,0
+EDUC.US,D,20250709,000000,1.29,1.3494,1.25,1.31,16572,0
+EDUC.US,D,20250710,000000,1.3405,1.3467,1.296,1.3,6044,0
+EDUC.US,D,20250711,000000,1.22,1.335,1.22,1.335,3973,0
+EDUC.US,D,20250714,000000,1.3487,1.35,1.29,1.32,3493,0
+EDUC.US,D,20250715,000000,1.269,1.35,1.269,1.3001,6087,0
+EDUC.US,D,20250716,000000,1.32,1.35,1.26,1.3,2391,0
+EDUC.US,D,20250717,000000,1.35,1.35,1.29,1.29,11795,0
+EDUC.US,D,20250718,000000,1.3176,1.3499,1.3,1.325,4943,0
+EDUC.US,D,20250721,000000,1.316,1.35,1.316,1.328,2947,0
+EDUC.US,D,20250722,000000,1.3699,1.3699,1.2968,1.3,3673,0
+EDUC.US,D,20250723,000000,1.32,1.35,1.31,1.3476,32128,0
+EDUC.US,D,20250724,000000,1.345,1.36,1.3101,1.32,898,0
+EDUC.US,D,20250725,000000,1.33,1.34,1.33,1.34,1378,0
+EDUC.US,D,20250728,000000,1.34,1.34,1.33,1.34,4732,0
+EDUC.US,D,20250729,000000,1.37,1.4,1.36,1.37,11649,0
+EDUC.US,D,20250730,000000,1.3296,1.3296,1.3296,1.3296,750,0
+EDUC.US,D,20250731,000000,1.335,1.4,1.33,1.34,15092,0
+EDUC.US,D,20250801,000000,1.3912,1.3912,1.3,1.3001,40287,0
+EDUC.US,D,20250804,000000,1.3,1.3,1.3,1.3,264,0
+EDUC.US,D,20250805,000000,1.3269,1.355,1.3,1.3233,7517,0
+EDUC.US,D,20250807,000000,1.3004,1.3108,1.2606,1.2606,12230,0
+EDUC.US,D,20250808,000000,1.3,1.3,1.26,1.26,1125,0
+EDUC.US,D,20250811,000000,1.26,1.2989,1.005,1.17,39835,0
+EDUC.US,D,20250812,000000,1.1482,1.1499,1.0903,1.0903,11604,0
+EDUC.US,D,20250813,000000,1.09,1.1892,1.035,1.0999,21838,0
+EDUC.US,D,20250814,000000,1.13,1.13,1.08,1.08,13231,0
+EDUC.US,D,20250815,000000,1.13,1.13,1.0705,1.0768,6128,0
+EDUC.US,D,20250818,000000,1.06,1.11,1.06,1.11,4526,0
+EDUC.US,D,20250819,000000,1.1165,1.1165,1.0942,1.105,3782,0
+EDUC.US,D,20250820,000000,1.085,1.085,1.05,1.05,6780,0
+EDUC.US,D,20250821,000000,1.045,1.056,1.04,1.05,3021917,0
+EDUC.US,D,20250822,000000,1.26,1.33,1.01,1.08,2543792,0
+EDUC.US,D,20250825,000000,1.09,1.13,1.01,1.09,255955,0
+EDUC.US,D,20250826,000000,1.11,1.14,1.0609,1.07,53693,0
+EDUC.US,D,20250827,000000,1.07,1.11,1.07,1.08,40221,0
+EDUC.US,D,20250828,000000,1.1,1.14,1.0925,1.11,36897,0
+EDUC.US,D,20250829,000000,1.1084,1.18,1.05,1.16,144033,0
+EDUC.US,D,20250902,000000,1.1,1.15,1.09,1.13,27584,0
+EDUC.US,D,20250903,000000,1.11,1.14,1.08,1.14,28681,0
+EDUC.US,D,20250904,000000,1.14,1.14,1.0914,1.11,6682,0
+EDUC.US,D,20250905,000000,1.11,1.13,1.1,1.1,11203,0
+EDUC.US,D,20250908,000000,1.08,1.15,1.08,1.11,11873,0
+EDUC.US,D,20250909,000000,1.1,1.16,1.09,1.09,6972,0
+EDUC.US,D,20250910,000000,1.1,1.12,1.09,1.1052,10748,0
+EDUC.US,D,20250911,000000,1.14,1.14,1.09,1.09,19893,0
+EDUC.US,D,20250912,000000,1.15,1.15,1.1,1.12,9886,0
+EDUC.US,D,20250915,000000,1.1,1.28,1.1,1.265,207095,0
+EDUC.US,D,20250916,000000,1.35,1.39,1.26,1.3659,1175786,0
+EDUC.US,D,20250917,000000,1.55,1.84,1.4301,1.8,11593492,0
+EDUC.US,D,20250918,000000,1.46,1.55,1.37,1.47,469945,0
+EDUC.US,D,20250919,000000,1.37,1.51,1.3501,1.36,218863,0
+EDUC.US,D,20250922,000000,1.33,1.47,1.33,1.46,86680,0
+EDUC.US,D,20250923,000000,1.48,1.48,1.33,1.42,85952,0
+EDUC.US,D,20250924,000000,1.38,1.3986,1.35,1.37,25847,0
+EDUC.US,D,20250925,000000,1.345,1.39,1.33,1.36,52096,0
+EDUC.US,D,20250926,000000,1.32,1.37,1.32,1.36,16920,0
+EDUC.US,D,20250929,000000,1.31,1.41,1.3005,1.38,37315,0
+EDUC.US,D,20250930,000000,1.3223,1.3695,1.31,1.33,24157,0
+EDUC.US,D,20251001,000000,1.31,1.35,1.31,1.33,22817,0
+EDUC.US,D,20251002,000000,1.31,1.32,1.25,1.3,36393,0
+EDUC.US,D,20251003,000000,1.33,1.375,1.3,1.33,24715,0
+EDUC.US,D,20251006,000000,1.34,1.44,1.32,1.39,102624,0
+EDUC.US,D,20251007,000000,1.44,1.65,1.43,1.63,149113,0
+EDUC.US,D,20251008,000000,1.59,1.59,1.51,1.52,53946,0
+EDUC.US,D,20251009,000000,1.58,1.6826,1.52,1.61,97328,0
+EDUC.US,D,20251010,000000,1.56,1.6155,1.44,1.45,71804,0
+EDUC.US,D,20251013,000000,1.47,1.47,1.3783,1.42,50358,0
+EDUC.US,D,20251014,000000,1.38,1.48,1.36,1.47,48239,0
+EDUC.US,D,20251015,000000,1.42,1.5071,1.3982,1.47,41760,0
+EDUC.US,D,20251016,000000,1.43,1.4999,1.3808,1.46,73034,0
+EDUC.US,D,20251017,000000,1.45,1.57,1.431,1.51,139060,0
+EDUC.US,D,20251020,000000,1.51,1.6295,1.46,1.47,41848,0
+EDUC.US,D,20251021,000000,1.45,1.51,1.4,1.475,29350,0
+EDUC.US,D,20251022,000000,1.38,1.52,1.38,1.43,124245,0
+EDUC.US,D,20251023,000000,1.49,1.52,1.4413,1.47,11722,0
+EDUC.US,D,20251024,000000,1.42,1.505,1.42,1.44,20790,0
+EDUC.US,D,20251027,000000,1.46,1.5307,1.42,1.51,29797,0
+EDUC.US,D,20251028,000000,1.44,1.53,1.35,1.49,11036383,0
+EDUC.US,D,20251029,000000,1.56,1.73,1.49,1.65,2063289,0
+EDUC.US,D,20251030,000000,1.63,1.63,1.52,1.54,192212,0
+EDUC.US,D,20251031,000000,1.47,1.62,1.44,1.56,156870,0
+EDUC.US,D,20251103,000000,1.53,1.5873,1.5,1.5,39854,0
+EDUC.US,D,20251104,000000,1.49,1.51,1.29,1.36,475341,0
+EDUC.US,D,20251105,000000,1.34,1.43,1.3378,1.41,43973,0
+EDUC.US,D,20251106,000000,1.41,1.42,1.3,1.35,125083,0
+EDUC.US,D,20251107,000000,1.35,1.4,1.3,1.35,121057,0
+EDUC.US,D,20251110,000000,1.32,1.4,1.32,1.35,29179,0
+EDUC.US,D,20251111,000000,1.33,1.35,1.3,1.35,48002,0
+EDUC.US,D,20251112,000000,1.33,1.38,1.3,1.36,114510,0
+EDUC.US,D,20251113,000000,1.4234,1.4234,1.33,1.36,3633,0
+EDUC.US,D,20251114,000000,1.36,1.415,1.285,1.39,67735,0
+EDUC.US,D,20251117,000000,1.312,1.3728,1.25,1.26,167326,0
+EDUC.US,D,20251118,000000,1.24,1.32,1.24,1.26,25602,0
+EDUC.US,D,20251119,000000,1.24,1.2923,1.22,1.255,26701,0
+EDUC.US,D,20251120,000000,1.3,1.3,1.21,1.25,31854,0
+EDUC.US,D,20251121,000000,1.2,1.29,1.2,1.24,75736,0
+EDUC.US,D,20251124,000000,1.22,1.29,1.21,1.24,40268,0
+EDUC.US,D,20251125,000000,1.24,1.29,1.215,1.24,27955,0
+EDUC.US,D,20251126,000000,1.3069,1.3069,1.24,1.25,22061,0
+EDUC.US,D,20251128,000000,1.26,1.26,1.23,1.26,9195,0
+EDUC.US,D,20251201,000000,1.2776,1.3,1.24,1.29,5457,0
+EDUC.US,D,20251202,000000,1.28,1.29,1.25,1.28,18437,0
+EDUC.US,D,20251203,000000,1.29,1.29,1.21,1.29,7784,0
+EDUC.US,D,20251204,000000,1.31,1.35,1.24,1.31,28157,0
+EDUC.US,D,20251205,000000,1.27,1.33,1.23,1.3,4870,0
+EDUC.US,D,20251208,000000,1.26,1.33,1.26,1.33,5953,0
+EDUC.US,D,20251209,000000,1.36,1.36,1.26,1.29,44440,0
+EDUC.US,D,20251210,000000,1.27,1.33,1.23,1.3,38214,0
+EDUC.US,D,20251211,000000,1.28,1.34,1.2732,1.34,29065,0
+EDUC.US,D,20251212,000000,1.34,1.34,1.27,1.34,7501,0
+EDUC.US,D,20251215,000000,1.29,1.3333,1.2701,1.32,31372,0
+EDUC.US,D,20251216,000000,1.305,1.34,1.2345,1.33,33019,0
+EDUC.US,D,20251217,000000,1.31,1.32,1.24,1.29,25470,0
+EDUC.US,D,20251218,000000,1.28,1.32,1.2616,1.32,9740,0
+EDUC.US,D,20251219,000000,1.31,1.3456,1.29,1.33,8404,0
+EDUC.US,D,20251222,000000,1.26,1.34,1.245,1.28,29299,0
+EDUC.US,D,20251223,000000,1.3,1.3299,1.2847,1.3299,14765,0
+EDUC.US,D,20251224,000000,1.29,1.345,1.29,1.33,8175,0
+EDUC.US,D,20251226,000000,1.26,1.3347,1.26,1.33,10667,0
+EDUC.US,D,20251229,000000,1.28,1.32,1.27,1.32,5121,0
+EDUC.US,D,20251230,000000,1.28,1.3497,1.27,1.32,13516,0
+EDUC.US,D,20251231,000000,1.3,1.35,1.28,1.32,18695,0
+EDUC.US,D,20260102,000000,1.23,1.35,1.23,1.35,35546,0
+EDUC.US,D,20260105,000000,1.3,1.385,1.3,1.38,22160,0
+EDUC.US,D,20260106,000000,1.35,1.39,1.35,1.37,8993,0
+EDUC.US,D,20260107,000000,1.38,1.3867,1.35,1.37,12446,0
+EDUC.US,D,20260108,000000,1.35,1.43,1.35,1.43,41464,0
+EDUC.US,D,20260109,000000,1.37,1.47,1.35,1.42,95312,0
+EDUC.US,D,20260112,000000,1.44,1.44,1.3775,1.42,5814,0
+EDUC.US,D,20260113,000000,1.395,1.44,1.35,1.44,34778,0
+EDUC.US,D,20260114,000000,1.48,1.58,1.4,1.44,32225,0
+EDUC.US,D,20260115,000000,1.46,1.485,1.435,1.45,17680,0
+EDUC.US,D,20260116,000000,1.45,1.46,1.39,1.42,74656,0
+EDUC.US,D,20260120,000000,1.35,1.45,1.35,1.38,69629,0
+EDUC.US,D,20260121,000000,1.4,1.46,1.34,1.44,119578,0
+EDUC.US,D,20260122,000000,1.43,1.47,1.42,1.45,142826,0
+EDUC.US,D,20260123,000000,1.46,1.46,1.365,1.41,122752,0
+EDUC.US,D,20260126,000000,1.42,1.4299,1.38,1.39,31241,0
+EDUC.US,D,20260127,000000,1.3898,1.42,1.36,1.42,67985,0
+EDUC.US,D,20260128,000000,1.42,1.44,1.4,1.41,26102,0
+EDUC.US,D,20260129,000000,1.42,1.45,1.365405,1.41,8217,0
+EDUC.US,D,20260130,000000,1.43,1.43,1.3803,1.4,5925,0
+EDUC.US,D,20260202,000000,1.41,1.4299,1.39,1.39,14842,0
+EDUC.US,D,20260203,000000,1.4,1.4,1.35,1.3899,32569,0
+EDUC.US,D,20260204,000000,1.35,1.37,1.34,1.37,66058,0
+EDUC.US,D,20260205,000000,1.36,1.37,1.285,1.31,86246,0
+EDUC.US,D,20260206,000000,1.3,1.3899,1.29,1.35,42557,0
+EDUC.US,D,20260209,000000,1.32,1.439,1.32,1.4,38688,0
+EDUC.US,D,20260210,000000,1.34,1.45,1.34,1.42,40000,0
+EDUC.US,D,20260211,000000,1.4,1.45,1.38,1.41,5958,0
+EDUC.US,D,20260212,000000,1.42,1.42,1.35,1.38,7127,0
+EDUC.US,D,20260213,000000,1.36,1.42,1.36,1.42,2385,0
+EDUC.US,D,20260217,000000,1.38,1.42,1.37,1.3774,9350,0
+EDUC.US,D,20260218,000000,1.36,1.4,1.36,1.4,5178,0
diff --git a/daily/us/nasdaq stocks/1/eeft.us.txt b/daily/us/nasdaq stocks/1/eeft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90086cd9018a15660b161d366015ec6cbb1d5255
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eeft.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEFT.US,D,20050225,000000,26.14,26.35,25.66,26.3,321702,0
+EEFT.US,D,20050228,000000,26.37,26.37,25.15,25.91,433353,0
+EEFT.US,D,20050301,000000,25.98,26.27,25.46,26,234216,0
+EEFT.US,D,20050302,000000,25.99,26.71,25.64,25.99,334255,0
+EEFT.US,D,20050303,000000,26.22,26.29,25.45,25.5,265135,0
+EEFT.US,D,20050304,000000,25.76,25.8,25.27,25.39,266704,0
+EEFT.US,D,20050307,000000,25.23,25.65,25.09,25.35,147790,0
+EEFT.US,D,20050308,000000,25.15,25.26,24.65,24.89,274725,0
+EEFT.US,D,20050309,000000,24.85,25.34,24.69,24.7,276414,0
+EEFT.US,D,20050310,000000,24.96,24.96,24.4,24.68,175153,0
+EEFT.US,D,20050311,000000,24.7,24.93,24.3,24.59,395646,0
+EEFT.US,D,20050314,000000,24.58,24.73,24.35,24.56,167598,0
+EEFT.US,D,20050315,000000,24.75,25.2,24.55,24.7,236659,0
+EEFT.US,D,20050316,000000,24.66,25.65,24.66,25,398286,0
+EEFT.US,D,20050317,000000,25.09,26.65,24.99,26.47,551907,0
+EEFT.US,D,20050318,000000,26.35,27.12,26.35,26.62,675367,0
+EEFT.US,D,20050321,000000,26.71,26.71,25.92,26.14,204782,0
+EEFT.US,D,20050322,000000,26.15,26.65,26,26.05,208629,0
+EEFT.US,D,20050323,000000,26,26.2,25.63,26.11,376737,0
+EEFT.US,D,20050324,000000,26.38,27.5,26.24,27,537636,0
+EEFT.US,D,20050328,000000,27,27.64,26.38,26.8,478695,0
+EEFT.US,D,20050329,000000,26.79,28.74,26.63,28.34,1079607,0
+EEFT.US,D,20050330,000000,28.34,29.29,27.97,28.14,612535,0
+EEFT.US,D,20050331,000000,28.33,28.57,28.14,28.55,551951,0
+EEFT.US,D,20050401,000000,28.75,28.75,27.84,28.3,354835,0
+EEFT.US,D,20050404,000000,28.38,28.5,27.78,28.5,255862,0
+EEFT.US,D,20050405,000000,28.55,29,28.55,28.95,447005,0
+EEFT.US,D,20050406,000000,29.25,29.48,28.66,29.02,378473,0
+EEFT.US,D,20050407,000000,28.78,29.31,28.59,28.73,276164,0
+EEFT.US,D,20050408,000000,28.56,28.77,28.07,28.07,434055,0
+EEFT.US,D,20050411,000000,28.18,28.76,27.57,28.5,315206,0
+EEFT.US,D,20050412,000000,28.43,28.51,27.91,28.5,356582,0
+EEFT.US,D,20050413,000000,28.6,28.72,28.1,28.45,417998,0
+EEFT.US,D,20050414,000000,28.4,28.86,27.96,28.6,312100,0
+EEFT.US,D,20050415,000000,28.5,28.71,28.07,28.15,429864,0
+EEFT.US,D,20050418,000000,28.15,28.65,27.45,28.2,384635,0
+EEFT.US,D,20050419,000000,28.46,28.75,28.23,28.43,227622,0
+EEFT.US,D,20050420,000000,28.69,28.7,27.59,27.8,349034,0
+EEFT.US,D,20050421,000000,28.1,28.4,28.1,28.2,431846,0
+EEFT.US,D,20050422,000000,28.21,28.56,27.97,28.21,279318,0
+EEFT.US,D,20050425,000000,28.24,28.89,28.06,28.57,241821,0
+EEFT.US,D,20050426,000000,28.61,29.31,27.82,27.89,324946,0
+EEFT.US,D,20050427,000000,26.94,30.43,26.18,30.15,1616765,0
+EEFT.US,D,20050428,000000,30.2,30.27,29.04,29.29,456102,0
+EEFT.US,D,20050429,000000,29.53,29.56,29.2,29.56,414859,0
+EEFT.US,D,20050502,000000,29.5,29.55,28.76,29.25,463785,0
+EEFT.US,D,20050503,000000,29,29.52,28.64,28.79,249974,0
+EEFT.US,D,20050504,000000,29.08,29.38,28.6,29.19,235130,0
+EEFT.US,D,20050505,000000,29.25,29.3,28.21,28.91,386468,0
+EEFT.US,D,20050506,000000,29.1,29.45,28.8,29.32,206453,0
+EEFT.US,D,20050509,000000,29.24,29.9,29.05,29.88,324514,0
+EEFT.US,D,20050510,000000,29.77,29.99,29.35,29.53,267140,0
+EEFT.US,D,20050511,000000,29.6,29.73,28.79,29.45,154288,0
+EEFT.US,D,20050512,000000,29.5,29.5,28.62,29.13,274991,0
+EEFT.US,D,20050513,000000,29.18,29.35,28.78,29.05,260802,0
+EEFT.US,D,20050516,000000,29,29.75,28.87,29.74,591489,0
+EEFT.US,D,20050517,000000,29.74,29.74,29.11,29.69,284001,0
+EEFT.US,D,20050518,000000,29.89,30.75,29.74,30.49,478850,0
+EEFT.US,D,20050519,000000,30.45,30.58,30.05,30.25,166992,0
+EEFT.US,D,20050520,000000,30.24,30.24,29.91,30,176184,0
+EEFT.US,D,20050523,000000,30.09,30.76,29.86,30.31,219560,0
+EEFT.US,D,20050524,000000,30.48,30.5,30.08,30.36,165441,0
+EEFT.US,D,20050525,000000,30.5,30.5,29.13,29.4,248475,0
+EEFT.US,D,20050526,000000,29.5,29.54,29.07,29.5,277486,0
+EEFT.US,D,20050527,000000,29.26,29.33,26.37,28.15,1816284,0
+EEFT.US,D,20050531,000000,28.09,28.55,27.85,28.04,371619,0
+EEFT.US,D,20050601,000000,28.02,28.88,28.02,28.5,329051,0
+EEFT.US,D,20050602,000000,28.54,28.64,28.21,28.41,226045,0
+EEFT.US,D,20050603,000000,28.37,28.38,27.89,27.99,233379,0
+EEFT.US,D,20050606,000000,28.12,28.16,26.93,27,373645,0
+EEFT.US,D,20050607,000000,27.02,27.09,26.18,26.39,461479,0
+EEFT.US,D,20050608,000000,26.25,26.58,25.08,25.28,712518,0
+EEFT.US,D,20050609,000000,25.19,26.12,25.19,25.82,423957,0
+EEFT.US,D,20050610,000000,25.77,25.85,25.35,25.43,177535,0
+EEFT.US,D,20050613,000000,25.39,25.67,25.38,25.54,156803,0
+EEFT.US,D,20050614,000000,25.6,25.6,25.2,25.55,163186,0
+EEFT.US,D,20050615,000000,25.5,25.95,24.69,25.09,492919,0
+EEFT.US,D,20050616,000000,25.1,25.62,25.01,25.33,216726,0
+EEFT.US,D,20050617,000000,25.47,25.61,25.25,25.45,241052,0
+EEFT.US,D,20050620,000000,25.45,25.63,24.81,24.97,235334,0
+EEFT.US,D,20050621,000000,25,25.69,24.98,25.55,376494,0
+EEFT.US,D,20050622,000000,25.75,27.72,25.69,27.09,537423,0
+EEFT.US,D,20050623,000000,27.23,27.83,27.11,27.68,635968,0
+EEFT.US,D,20050624,000000,27.8,28.5,27.64,28.46,777166,0
+EEFT.US,D,20050627,000000,28.47,28.67,28.05,28.48,355800,0
+EEFT.US,D,20050628,000000,28.6,29.23,28.52,29.04,327252,0
+EEFT.US,D,20050629,000000,29.06,29.27,28.7,29.16,224524,0
+EEFT.US,D,20050630,000000,29.24,29.4,28.93,29.07,241105,0
+EEFT.US,D,20050701,000000,29.16,29.35,28.53,28.88,239350,0
+EEFT.US,D,20050705,000000,28.82,29.3,28.5,29.28,256104,0
+EEFT.US,D,20050706,000000,29.28,29.34,28.69,28.94,266544,0
+EEFT.US,D,20050707,000000,28.63,29.14,28.38,28.86,262267,0
+EEFT.US,D,20050708,000000,28.89,29,28.63,28.75,231373,0
+EEFT.US,D,20050711,000000,28.72,28.87,28.55,28.7,239125,0
+EEFT.US,D,20050712,000000,28.67,28.67,28.16,28.57,231395,0
+EEFT.US,D,20050713,000000,28.64,28.82,27.69,27.96,402085,0
+EEFT.US,D,20050714,000000,28.05,28.23,27.49,27.74,138011,0
+EEFT.US,D,20050715,000000,27.5,28.09,27.38,27.95,147194,0
+EEFT.US,D,20050718,000000,27.75,28.37,27.7,28.18,318561,0
+EEFT.US,D,20050719,000000,28.27,28.52,28.14,28.25,330831,0
+EEFT.US,D,20050720,000000,28.27,28.3,27.66,28.2,326049,0
+EEFT.US,D,20050721,000000,28.21,28.22,27.14,27.38,222775,0
+EEFT.US,D,20050722,000000,27.47,27.6,26.55,27.2,243577,0
+EEFT.US,D,20050725,000000,27.19,27.5,26.73,26.96,134566,0
+EEFT.US,D,20050726,000000,26.89,27.21,26.49,26.7,203071,0
+EEFT.US,D,20050727,000000,26.5,31.2,25.64,28.65,1363374,0
+EEFT.US,D,20050728,000000,28.7,28.9,28.21,28.87,595173,0
+EEFT.US,D,20050729,000000,28.94,29.52,28.78,29.41,213163,0
+EEFT.US,D,20050801,000000,29.47,29.81,28.75,29.07,182675,0
+EEFT.US,D,20050802,000000,29.1,29.45,28.55,29.45,192342,0
+EEFT.US,D,20050803,000000,29.54,30.3,29.29,30.24,561941,0
+EEFT.US,D,20050804,000000,30.1,30.1,29.23,29.52,207748,0
+EEFT.US,D,20050805,000000,29.7,29.7,29.12,29.26,206675,0
+EEFT.US,D,20050808,000000,29.22,29.69,28.88,29.24,250699,0
+EEFT.US,D,20050809,000000,29.23,29.5,28.7,29.16,357682,0
+EEFT.US,D,20050810,000000,29.37,29.5,28.75,29.04,334962,0
+EEFT.US,D,20050811,000000,28.99,30,28.76,29.96,279527,0
+EEFT.US,D,20050812,000000,29.81,30.08,29.25,30,331755,0
+EEFT.US,D,20050815,000000,29.94,30.29,29.57,30.08,303905,0
+EEFT.US,D,20050816,000000,29.98,30,29.61,29.74,162380,0
+EEFT.US,D,20050817,000000,29.6,29.78,28.87,29.36,292042,0
+EEFT.US,D,20050818,000000,29.42,29.42,28.88,29.09,241937,0
+EEFT.US,D,20050819,000000,28.93,29.2,28.93,29.01,178594,0
+EEFT.US,D,20050822,000000,29.06,29.16,28.86,29.13,164680,0
+EEFT.US,D,20050823,000000,29.25,29.31,28.27,28.4,269571,0
+EEFT.US,D,20050824,000000,28.38,28.84,28.06,28.38,223318,0
+EEFT.US,D,20050825,000000,28.43,28.47,27.63,27.92,441459,0
+EEFT.US,D,20050826,000000,27.94,28.19,27.68,28.1,333755,0
+EEFT.US,D,20050829,000000,28,28.95,27.83,28.75,270477,0
+EEFT.US,D,20050830,000000,28.71,28.79,28.13,28.42,182784,0
+EEFT.US,D,20050831,000000,28.42,28.42,27.79,28.02,447139,0
+EEFT.US,D,20050901,000000,28.02,28.45,27.95,28.29,232267,0
+EEFT.US,D,20050902,000000,28.3,29,28.3,28.52,112570,0
+EEFT.US,D,20050906,000000,28.49,29,28.49,28.94,242658,0
+EEFT.US,D,20050907,000000,28.83,29.35,28.83,29.33,204001,0
+EEFT.US,D,20050908,000000,29.05,29.73,29.05,29.65,278071,0
+EEFT.US,D,20050909,000000,29.75,30.2,29.63,29.72,251044,0
+EEFT.US,D,20050912,000000,29.66,30.8,29.28,30.41,240505,0
+EEFT.US,D,20050913,000000,30.45,30.93,30.28,30.7,340508,0
+EEFT.US,D,20050914,000000,30.76,31.42,30.64,31.01,587884,0
+EEFT.US,D,20050915,000000,31,31.49,30.85,31.44,291810,0
+EEFT.US,D,20050916,000000,31.5,31.87,31.25,31.87,398597,0
+EEFT.US,D,20050919,000000,31.9,31.97,31.35,31.47,397152,0
+EEFT.US,D,20050920,000000,31.58,31.95,30.74,31.16,197500,0
+EEFT.US,D,20050921,000000,31.22,31.22,29.56,30.11,394383,0
+EEFT.US,D,20050922,000000,30.24,30.27,29.71,30.11,162447,0
+EEFT.US,D,20050923,000000,30.22,30.7,29.5,30.63,114001,0
+EEFT.US,D,20050926,000000,30.63,30.83,30.26,30.58,180658,0
+EEFT.US,D,20050927,000000,30.66,30.66,29.63,30.01,238156,0
+EEFT.US,D,20050928,000000,29.01,29.9,28.3,29.44,2345193,0
+EEFT.US,D,20050929,000000,29.42,29.55,29.07,29.27,1558964,0
+EEFT.US,D,20050930,000000,29.37,29.79,29.17,29.59,865906,0
+EEFT.US,D,20051003,000000,29.4,29.91,29.09,29.61,528017,0
+EEFT.US,D,20051004,000000,29.65,30.17,29.36,29.62,536435,0
+EEFT.US,D,20051005,000000,29.77,29.97,29.34,29.55,409645,0
+EEFT.US,D,20051006,000000,29.75,29.96,29.17,29.41,316934,0
+EEFT.US,D,20051007,000000,29.51,29.79,29.06,29.63,223220,0
+EEFT.US,D,20051010,000000,29.54,29.88,29.3,29.38,271901,0
+EEFT.US,D,20051011,000000,29.56,29.97,29.16,29.24,372396,0
+EEFT.US,D,20051012,000000,29.15,29.34,28.7,29.12,305850,0
+EEFT.US,D,20051013,000000,29.27,29.28,28.68,28.94,323974,0
+EEFT.US,D,20051014,000000,29.17,29.25,28.89,29.11,220207,0
+EEFT.US,D,20051017,000000,29.04,29.22,28.66,29.06,296237,0
+EEFT.US,D,20051018,000000,29.02,29.02,28.19,28.2,507226,0
+EEFT.US,D,20051019,000000,28.13,28.88,28,28.77,573795,0
+EEFT.US,D,20051020,000000,28.79,29.14,28.14,28.31,247467,0
+EEFT.US,D,20051021,000000,28.31,28.99,28.31,28.52,259398,0
+EEFT.US,D,20051024,000000,28.61,29.28,28.54,29.28,321004,0
+EEFT.US,D,20051025,000000,29.17,29.4,29.02,29.24,275132,0
+EEFT.US,D,20051026,000000,29,29,26.21,27.21,1415963,0
+EEFT.US,D,20051027,000000,27.24,27.24,25.46,26.08,836090,0
+EEFT.US,D,20051028,000000,26.21,27.88,26.21,27.35,516833,0
+EEFT.US,D,20051031,000000,27.43,28.61,27.37,28.1,455653,0
+EEFT.US,D,20051101,000000,28.17,28.43,27.75,28.25,416643,0
+EEFT.US,D,20051102,000000,28.21,28.58,28,28.55,258550,0
+EEFT.US,D,20051103,000000,28.76,29.06,28.64,28.79,481636,0
+EEFT.US,D,20051104,000000,28.98,28.98,28.23,28.44,185636,0
+EEFT.US,D,20051107,000000,28.54,28.81,28.29,28.54,142743,0
+EEFT.US,D,20051108,000000,28.56,28.98,28.17,28.66,131243,0
+EEFT.US,D,20051109,000000,28.79,29,27.92,28.54,156908,0
+EEFT.US,D,20051110,000000,28.7,29.09,28.17,28.86,238799,0
+EEFT.US,D,20051111,000000,28.84,29.36,28.79,29.22,149203,0
+EEFT.US,D,20051114,000000,29.31,29.58,28.16,28.46,241919,0
+EEFT.US,D,20051115,000000,28.65,28.65,28.26,28.34,155384,0
+EEFT.US,D,20051116,000000,28.38,28.38,27.62,27.87,153412,0
+EEFT.US,D,20051117,000000,27.97,28.4,27.79,28.4,178435,0
+EEFT.US,D,20051118,000000,28.63,29.03,28.29,28.88,169778,0
+EEFT.US,D,20051121,000000,29,29.16,28.61,28.73,235837,0
+EEFT.US,D,20051122,000000,28.68,28.76,27.93,28.23,246013,0
+EEFT.US,D,20051123,000000,28.19,28.24,27.68,27.91,251059,0
+EEFT.US,D,20051125,000000,28,28.12,27.71,27.84,111806,0
+EEFT.US,D,20051128,000000,28,28.09,26.89,27.13,313421,0
+EEFT.US,D,20051129,000000,27.24,27.38,26.5,27.22,341869,0
+EEFT.US,D,20051130,000000,27.23,27.51,26.85,27.02,341877,0
+EEFT.US,D,20051201,000000,27.17,27.45,26.95,27.08,334694,0
+EEFT.US,D,20051202,000000,27.07,27.2,26.75,26.92,230242,0
+EEFT.US,D,20051205,000000,26.92,26.94,25.55,26.16,1139366,0
+EEFT.US,D,20051206,000000,26.23,27.1,25.97,26.91,705320,0
+EEFT.US,D,20051207,000000,26.9,27.12,26.77,27.01,714784,0
+EEFT.US,D,20051208,000000,27.02,27.32,26.82,27.2,282512,0
+EEFT.US,D,20051209,000000,27.24,27.52,26.98,27.15,134847,0
+EEFT.US,D,20051212,000000,26.96,27.59,26.96,27.23,291082,0
+EEFT.US,D,20051213,000000,27.21,27.27,26.69,26.96,207000,0
+EEFT.US,D,20051214,000000,26.97,27.13,26,26.21,270135,0
+EEFT.US,D,20051215,000000,26.2,26.48,24.87,25.31,1348865,0
+EEFT.US,D,20051216,000000,25.31,26.14,25.11,26,752192,0
+EEFT.US,D,20051219,000000,25.97,26.01,25.64,25.64,328748,0
+EEFT.US,D,20051220,000000,26.2,28.12,26.05,27.78,1384601,0
+EEFT.US,D,20051221,000000,28.05,28.61,27.33,28.3,452807,0
+EEFT.US,D,20051222,000000,28.23,28.32,27.48,27.72,301076,0
+EEFT.US,D,20051223,000000,27.66,27.75,27.27,27.55,223401,0
+EEFT.US,D,20051227,000000,27.39,28.21,27.16,27.16,232309,0
+EEFT.US,D,20051228,000000,27.46,27.59,27.03,27.44,251172,0
+EEFT.US,D,20051229,000000,27.55,28.21,27.35,28.15,314168,0
+EEFT.US,D,20051230,000000,28.13,28.15,27.67,27.8,252537,0
+EEFT.US,D,20060103,000000,27.99,28.44,27.7,28.31,380448,0
+EEFT.US,D,20060104,000000,28.25,28.31,27.88,27.95,378241,0
+EEFT.US,D,20060105,000000,27.79,28.31,27.77,28.18,299231,0
+EEFT.US,D,20060106,000000,28.26,28.5,28.13,28.32,272485,0
+EEFT.US,D,20060109,000000,28.23,28.43,27.82,28.01,521763,0
+EEFT.US,D,20060110,000000,27.87,28.33,27.85,28.3,308591,0
+EEFT.US,D,20060111,000000,28.15,29.2,28.1,29.17,580444,0
+EEFT.US,D,20060112,000000,29.23,29.38,28.83,29,414123,0
+EEFT.US,D,20060113,000000,29.22,29.42,29,29.23,185565,0
+EEFT.US,D,20060117,000000,29.24,29.24,28.79,29.09,857500,0
+EEFT.US,D,20060118,000000,28.82,31.15,28.8,31,1499891,0
+EEFT.US,D,20060119,000000,30.8,31.15,30.46,30.69,685303,0
+EEFT.US,D,20060120,000000,30.81,30.81,30.25,30.61,290738,0
+EEFT.US,D,20060123,000000,30.61,30.68,29.97,30.28,435350,0
+EEFT.US,D,20060124,000000,30.31,30.43,30.1,30.35,495766,0
+EEFT.US,D,20060125,000000,30.9,32.33,30.5,31.45,648525,0
+EEFT.US,D,20060126,000000,31.61,31.61,30.52,31.29,734146,0
+EEFT.US,D,20060127,000000,31.42,31.7,30.9,31.69,424172,0
+EEFT.US,D,20060130,000000,31.53,31.91,31.19,31.89,329430,0
+EEFT.US,D,20060131,000000,31.76,32.34,31.59,32.27,860621,0
+EEFT.US,D,20060201,000000,32.13,33.47,32.13,33.37,706118,0
+EEFT.US,D,20060202,000000,33.41,33.49,33.2,33.4,727554,0
+EEFT.US,D,20060203,000000,33.25,34.17,33.14,33.79,757927,0
+EEFT.US,D,20060206,000000,33.8,33.99,33.16,33.76,443823,0
+EEFT.US,D,20060207,000000,33.63,33.81,33.02,33.23,419190,0
+EEFT.US,D,20060208,000000,33.22,33.5,32.77,33.12,285869,0
+EEFT.US,D,20060209,000000,33.31,33.33,32.65,32.69,405191,0
+EEFT.US,D,20060210,000000,32.55,32.91,32.24,32.87,198430,0
+EEFT.US,D,20060213,000000,32.88,32.88,32.11,32.19,180808,0
+EEFT.US,D,20060214,000000,32.2,32.38,32.08,32.2,435441,0
+EEFT.US,D,20060215,000000,32.02,33.13,31.78,32.99,339235,0
+EEFT.US,D,20060216,000000,33.12,33.75,33.12,33.73,312331,0
+EEFT.US,D,20060217,000000,33.62,33.91,33.33,33.4,371306,0
+EEFT.US,D,20060221,000000,33.5,33.95,32.87,33.12,354084,0
+EEFT.US,D,20060222,000000,31.51,33.7,31.51,33.27,929056,0
+EEFT.US,D,20060223,000000,33.01,33.73,32.62,33.3,543410,0
+EEFT.US,D,20060224,000000,33.16,34.68,32.82,34.17,464398,0
+EEFT.US,D,20060227,000000,34.35,35,34.13,34.97,493442,0
+EEFT.US,D,20060228,000000,34.79,35.22,34.65,35.06,505355,0
+EEFT.US,D,20060301,000000,35.18,35.72,35,35.05,454935,0
+EEFT.US,D,20060302,000000,34.85,35.11,34.85,35.08,250706,0
+EEFT.US,D,20060303,000000,35,35.96,34.9,35.06,388191,0
+EEFT.US,D,20060306,000000,35.06,35.67,34.8,35.04,204981,0
+EEFT.US,D,20060307,000000,34.87,35.26,34.75,35.24,207532,0
+EEFT.US,D,20060308,000000,35.06,35.25,34.77,35.04,374217,0
+EEFT.US,D,20060309,000000,34.25,34.75,33.8,34.61,1129620,0
+EEFT.US,D,20060310,000000,34.78,35.24,34.33,35.02,430058,0
+EEFT.US,D,20060313,000000,35,35.32,34.99,35.01,281717,0
+EEFT.US,D,20060314,000000,35,35.41,35,35.21,277630,0
+EEFT.US,D,20060315,000000,35.33,35.88,35.22,35.73,306494,0
+EEFT.US,D,20060316,000000,35.86,37.32,35.72,36.91,881498,0
+EEFT.US,D,20060317,000000,37.08,38,36.9,37.96,1057264,0
+EEFT.US,D,20060320,000000,37.74,39.78,37.4,39.48,1183905,0
+EEFT.US,D,20060321,000000,37.8,38.22,36.85,37.73,1522145,0
+EEFT.US,D,20060322,000000,37.75,38.51,37.75,38.47,635944,0
+EEFT.US,D,20060323,000000,38.25,38.36,36.99,37.1,387873,0
+EEFT.US,D,20060324,000000,37.12,37.67,36.9,37.6,654358,0
+EEFT.US,D,20060327,000000,37.51,38,37.25,37.78,633449,0
+EEFT.US,D,20060328,000000,37.83,38.5,37.75,38,640880,0
+EEFT.US,D,20060329,000000,38,38.04,37.65,37.92,506866,0
+EEFT.US,D,20060330,000000,37.8,38.07,37.62,37.65,215569,0
+EEFT.US,D,20060331,000000,37.57,37.97,37.5,37.83,267458,0
+EEFT.US,D,20060403,000000,37.83,37.83,36.35,37.12,573563,0
+EEFT.US,D,20060404,000000,37.05,37.61,36.86,37.4,485004,0
+EEFT.US,D,20060405,000000,37.57,37.63,36.92,37.5,461024,0
+EEFT.US,D,20060406,000000,37.4,37.43,36.79,37.36,303786,0
+EEFT.US,D,20060407,000000,37.39,37.82,36.93,37.08,269102,0
+EEFT.US,D,20060410,000000,37.1,37.25,36.99,37.12,282680,0
+EEFT.US,D,20060411,000000,37.17,37.2,36.09,36.65,286443,0
+EEFT.US,D,20060412,000000,36.47,37.03,36.47,36.81,418540,0
+EEFT.US,D,20060413,000000,36.65,36.95,36.3,36.39,532843,0
+EEFT.US,D,20060417,000000,36.35,37,36.11,36.25,145280,0
+EEFT.US,D,20060418,000000,36.61,37.22,36.28,37,270046,0
+EEFT.US,D,20060419,000000,37.13,37.22,36.49,36.7,241353,0
+EEFT.US,D,20060420,000000,36.77,36.85,36.11,36.83,176033,0
+EEFT.US,D,20060421,000000,36.82,38.38,36.82,37.87,365513,0
+EEFT.US,D,20060424,000000,37.9,37.96,37.18,37.66,228008,0
+EEFT.US,D,20060425,000000,37.83,37.83,36.71,37,161438,0
+EEFT.US,D,20060426,000000,36.06,37.7,35.39,35.91,947542,0
+EEFT.US,D,20060427,000000,36.13,36.42,35.45,35.93,762128,0
+EEFT.US,D,20060428,000000,35.68,36.1,35.26,35.74,261680,0
+EEFT.US,D,20060501,000000,35.9,35.95,34.81,34.91,419010,0
+EEFT.US,D,20060502,000000,35.05,35.24,34.46,35.06,305795,0
+EEFT.US,D,20060503,000000,34.95,35.58,34.51,35.14,244002,0
+EEFT.US,D,20060504,000000,35.04,35.64,34.65,35.18,217516,0
+EEFT.US,D,20060505,000000,35.36,37,35.31,36.67,377979,0
+EEFT.US,D,20060508,000000,36.48,36.48,35.6,35.64,282942,0
+EEFT.US,D,20060509,000000,35.55,35.88,35.15,35.19,356557,0
+EEFT.US,D,20060510,000000,35.46,35.5,34.11,34.72,501610,0
+EEFT.US,D,20060511,000000,34.64,34.82,33.43,33.9,539455,0
+EEFT.US,D,20060512,000000,33.95,34.49,33.36,33.77,317344,0
+EEFT.US,D,20060515,000000,33.49,33.85,33.32,33.75,285732,0
+EEFT.US,D,20060516,000000,33.85,34.39,33.76,33.91,409561,0
+EEFT.US,D,20060517,000000,33.64,34.05,33.41,33.99,299616,0
+EEFT.US,D,20060518,000000,34.06,34.41,33.79,33.94,407624,0
+EEFT.US,D,20060519,000000,33.86,34.59,33.55,34.2,393663,0
+EEFT.US,D,20060522,000000,34.09,34.97,33.58,34.64,461617,0
+EEFT.US,D,20060523,000000,34.61,35.42,34.44,34.9,408512,0
+EEFT.US,D,20060524,000000,34.92,34.92,32.82,33.86,619577,0
+EEFT.US,D,20060525,000000,34.24,34.31,33.79,34.27,311348,0
+EEFT.US,D,20060526,000000,34.29,35.25,34.16,34.88,196586,0
+EEFT.US,D,20060530,000000,34.74,34.89,34.21,34.3,171820,0
+EEFT.US,D,20060531,000000,34.26,35.23,34.25,35.03,363454,0
+EEFT.US,D,20060601,000000,34.93,35.2,34.42,35,221580,0
+EEFT.US,D,20060602,000000,35.06,35.08,34.5,34.87,152304,0
+EEFT.US,D,20060605,000000,34.64,34.65,33.33,33.42,334607,0
+EEFT.US,D,20060606,000000,33.43,33.74,32.92,33.27,349172,0
+EEFT.US,D,20060607,000000,33.2,34.19,33.16,33.77,547258,0
+EEFT.US,D,20060608,000000,33.75,33.87,32.5,33.71,426081,0
+EEFT.US,D,20060609,000000,33.7,34.25,33.58,33.68,406373,0
+EEFT.US,D,20060612,000000,33.58,33.97,32.7,32.76,444944,0
+EEFT.US,D,20060613,000000,32.7,33.57,32.53,32.77,470642,0
+EEFT.US,D,20060614,000000,32.72,33.09,32.2,32.68,328446,0
+EEFT.US,D,20060615,000000,32.72,33.21,32.44,33.16,205299,0
+EEFT.US,D,20060616,000000,33.16,34.1,33.1,34.02,589534,0
+EEFT.US,D,20060619,000000,34.05,34.1,33.03,33.62,277335,0
+EEFT.US,D,20060620,000000,33.6,34.05,33.5,33.89,442909,0
+EEFT.US,D,20060621,000000,33.73,34.87,33.52,34.74,342867,0
+EEFT.US,D,20060622,000000,34.54,35,34.3,34.49,250578,0
+EEFT.US,D,20060623,000000,34.3,35.19,34.16,35.06,217578,0
+EEFT.US,D,20060626,000000,35.02,36.31,35.02,35.74,435154,0
+EEFT.US,D,20060627,000000,35.8,35.81,34.83,34.92,208080,0
+EEFT.US,D,20060628,000000,34.94,37.22,34.78,36.75,1525505,0
+EEFT.US,D,20060629,000000,37.05,38.15,36.61,38.03,487783,0
+EEFT.US,D,20060630,000000,38.03,38.64,37.51,38.37,847307,0
+EEFT.US,D,20060703,000000,38.21,38.7,37.88,37.97,178423,0
+EEFT.US,D,20060705,000000,37.57,37.91,36.96,37.15,363658,0
+EEFT.US,D,20060706,000000,37.13,37.61,36.82,37.14,402012,0
+EEFT.US,D,20060707,000000,36.98,37.27,36.24,36.51,277848,0
+EEFT.US,D,20060710,000000,36.55,37.07,36.2,36.54,300760,0
+EEFT.US,D,20060711,000000,36.6,36.76,35.99,36.61,484559,0
+EEFT.US,D,20060712,000000,36.49,36.5,35.95,36.03,239625,0
+EEFT.US,D,20060713,000000,35.81,36.01,35.19,35.31,235998,0
+EEFT.US,D,20060714,000000,35.48,35.51,34.55,35.13,330392,0
+EEFT.US,D,20060717,000000,34.99,35.43,34.61,34.72,155548,0
+EEFT.US,D,20060718,000000,34.67,35.07,34.11,34.64,242802,0
+EEFT.US,D,20060719,000000,34.67,36.65,34.55,35.97,516616,0
+EEFT.US,D,20060720,000000,35.85,36.1,34.65,34.81,248766,0
+EEFT.US,D,20060721,000000,34.74,34.8,34.03,34.19,378660,0
+EEFT.US,D,20060724,000000,34.29,34.29,33.46,33.66,611006,0
+EEFT.US,D,20060725,000000,33.55,34.03,33.09,33.69,445442,0
+EEFT.US,D,20060726,000000,30.15,30.31,25.35,27.81,5717936,0
+EEFT.US,D,20060727,000000,28.54,28.78,26.35,26.4,1918121,0
+EEFT.US,D,20060728,000000,26.46,26.65,25.52,25.97,1241015,0
+EEFT.US,D,20060731,000000,26.3,26.35,24.72,25.41,2436329,0
+EEFT.US,D,20060801,000000,25.31,25.36,24.17,24.66,1248730,0
+EEFT.US,D,20060802,000000,25.8,26.75,25.5,26.14,1419686,0
+EEFT.US,D,20060803,000000,26.05,27.13,25.93,27,1002089,0
+EEFT.US,D,20060804,000000,27.4,28.1,26.5,26.89,977459,0
+EEFT.US,D,20060807,000000,26.84,26.84,25.5,25.56,574278,0
+EEFT.US,D,20060808,000000,25.56,25.83,24.77,24.99,664173,0
+EEFT.US,D,20060809,000000,25.36,25.41,24.05,24.23,650024,0
+EEFT.US,D,20060810,000000,24.35,24.36,23.56,24,689027,0
+EEFT.US,D,20060811,000000,23.85,24.32,23.56,24.27,557658,0
+EEFT.US,D,20060814,000000,24.38,25.23,24.23,24.48,340999,0
+EEFT.US,D,20060815,000000,24.9,24.96,24.6,24.83,481290,0
+EEFT.US,D,20060816,000000,25,25.53,24.83,25.36,349559,0
+EEFT.US,D,20060817,000000,25.26,26.25,25.26,25.93,685808,0
+EEFT.US,D,20060818,000000,26.06,26.25,25.7,25.97,865210,0
+EEFT.US,D,20060821,000000,25.81,25.82,25.02,25.17,348754,0
+EEFT.US,D,20060822,000000,25.1,25.84,24.77,24.99,527718,0
+EEFT.US,D,20060823,000000,25.13,25.22,23.85,24.12,736538,0
+EEFT.US,D,20060824,000000,24.12,24.62,23.65,23.7,727128,0
+EEFT.US,D,20060825,000000,23.94,24.05,23.34,23.72,713191,0
+EEFT.US,D,20060828,000000,23.87,24.06,23.55,23.7,775750,0
+EEFT.US,D,20060829,000000,23.86,24.06,23.55,23.79,629374,0
+EEFT.US,D,20060830,000000,23.92,24.69,23.78,24.27,500001,0
+EEFT.US,D,20060831,000000,24.38,24.5,24.21,24.3,551821,0
+EEFT.US,D,20060901,000000,24.51,24.55,23.85,23.9,255571,0
+EEFT.US,D,20060905,000000,24.04,24.64,23.9,24.6,425740,0
+EEFT.US,D,20060906,000000,24.56,24.58,24.09,24.1,540273,0
+EEFT.US,D,20060907,000000,24,24.45,24,24.25,319210,0
+EEFT.US,D,20060908,000000,24.21,24.21,23.75,23.81,229795,0
+EEFT.US,D,20060911,000000,23.61,24.31,23.56,24.02,193474,0
+EEFT.US,D,20060912,000000,24.1,24.5,23.9,24,421466,0
+EEFT.US,D,20060913,000000,23.98,24.43,23.83,24.21,598189,0
+EEFT.US,D,20060914,000000,24.04,24.61,23.91,24.24,265639,0
+EEFT.US,D,20060915,000000,24.43,24.92,24.18,24.91,642475,0
+EEFT.US,D,20060918,000000,24.75,25.29,24.63,24.93,400818,0
+EEFT.US,D,20060919,000000,25.06,25.3,24.5,24.87,445858,0
+EEFT.US,D,20060920,000000,25.12,25.65,25,25.53,437784,0
+EEFT.US,D,20060921,000000,25.55,26.04,25.35,25.46,863566,0
+EEFT.US,D,20060922,000000,25.3,25.5,24.88,25.01,387093,0
+EEFT.US,D,20060925,000000,25.06,25.52,25.06,25.43,311994,0
+EEFT.US,D,20060926,000000,25.36,25.68,25.31,25.49,735989,0
+EEFT.US,D,20060927,000000,25.5,25.75,25.41,25.44,554095,0
+EEFT.US,D,20060928,000000,25.59,25.79,24.82,24.88,425778,0
+EEFT.US,D,20060929,000000,24.83,25.1,24.5,24.55,266951,0
+EEFT.US,D,20061002,000000,24.59,24.75,24.19,24.22,272347,0
+EEFT.US,D,20061003,000000,24.06,24.67,24.06,24.37,745395,0
+EEFT.US,D,20061004,000000,24.27,24.93,24.12,24.69,459960,0
+EEFT.US,D,20061005,000000,24.6,25.3,24.6,25.19,357011,0
+EEFT.US,D,20061006,000000,25.04,25.29,24.73,24.96,186501,0
+EEFT.US,D,20061009,000000,24.82,25,24.75,24.9,276002,0
+EEFT.US,D,20061010,000000,24.84,25.01,24.14,24.51,407693,0
+EEFT.US,D,20061011,000000,24.52,24.8,24.12,24.31,396358,0
+EEFT.US,D,20061012,000000,24.5,26.02,24.49,25.93,667783,0
+EEFT.US,D,20061013,000000,25.87,26.46,25.68,25.86,864993,0
+EEFT.US,D,20061016,000000,25.79,26.22,25.76,25.9,404498,0
+EEFT.US,D,20061017,000000,25.7,25.9,25.5,25.78,349274,0
+EEFT.US,D,20061018,000000,25.8,26.06,25.71,25.77,286725,0
+EEFT.US,D,20061019,000000,25.61,26.22,25.61,26.02,327262,0
+EEFT.US,D,20061020,000000,26.15,26.23,25.84,25.9,334458,0
+EEFT.US,D,20061023,000000,25.97,26.55,25.65,26.35,442270,0
+EEFT.US,D,20061024,000000,26.35,27.39,26.35,27.17,666502,0
+EEFT.US,D,20061025,000000,27.56,30.5,27.5,30.15,2265463,0
+EEFT.US,D,20061026,000000,29.53,30.08,29.51,29.81,623082,0
+EEFT.US,D,20061027,000000,29.87,30.29,29.13,29.86,477535,0
+EEFT.US,D,20061030,000000,29.78,30.69,29.56,30.23,329086,0
+EEFT.US,D,20061031,000000,30.12,30.23,29.53,29.72,293194,0
+EEFT.US,D,20061101,000000,29.71,30.04,29.61,29.83,370950,0
+EEFT.US,D,20061102,000000,29.68,29.86,29.54,29.69,475762,0
+EEFT.US,D,20061103,000000,29.74,29.8,29.4,29.48,320694,0
+EEFT.US,D,20061106,000000,29.69,30.01,29.18,29.87,271161,0
+EEFT.US,D,20061107,000000,29.81,30.5,29.63,30.45,273315,0
+EEFT.US,D,20061108,000000,30.04,31.13,29.98,30.86,367627,0
+EEFT.US,D,20061109,000000,30.92,30.96,30.15,30.67,265547,0
+EEFT.US,D,20061110,000000,30.56,31.34,30.56,31.25,202362,0
+EEFT.US,D,20061113,000000,31.1,31.43,30.65,30.94,230614,0
+EEFT.US,D,20061114,000000,31.01,31.56,30.71,31.54,149280,0
+EEFT.US,D,20061115,000000,31.55,32.39,31.36,32.35,264726,0
+EEFT.US,D,20061116,000000,32.4,33,32.11,32.92,431753,0
+EEFT.US,D,20061117,000000,32.92,32.96,32.61,32.8,218719,0
+EEFT.US,D,20061120,000000,32.92,32.98,32.64,32.93,281962,0
+EEFT.US,D,20061121,000000,32.75,35,31.82,35,1218471,0
+EEFT.US,D,20061122,000000,35.14,35.14,33.63,33.79,972940,0
+EEFT.US,D,20061124,000000,33.56,34.06,33.39,33.76,182033,0
+EEFT.US,D,20061127,000000,33.73,33.96,32.65,33,378020,0
+EEFT.US,D,20061128,000000,32.98,33.37,32.63,32.91,242774,0
+EEFT.US,D,20061129,000000,33.21,33.21,32.37,32.78,292607,0
+EEFT.US,D,20061130,000000,32.78,33.5,32.78,33.1,271686,0
+EEFT.US,D,20061201,000000,33.08,33.33,32.29,32.54,252649,0
+EEFT.US,D,20061204,000000,32.47,33.17,32.45,32.99,279387,0
+EEFT.US,D,20061205,000000,33.17,33.21,32.75,32.91,422765,0
+EEFT.US,D,20061206,000000,32.91,32.91,32.25,32.36,242433,0
+EEFT.US,D,20061207,000000,32.31,32.51,32,32.39,285595,0
+EEFT.US,D,20061208,000000,32.39,32.78,32,32.02,205491,0
+EEFT.US,D,20061211,000000,32,32.06,31.64,31.71,347256,0
+EEFT.US,D,20061212,000000,31.78,31.94,31.09,31.34,267816,0
+EEFT.US,D,20061213,000000,31.44,31.63,31,31.14,146513,0
+EEFT.US,D,20061214,000000,31.26,31.58,31.08,31.12,295954,0
+EEFT.US,D,20061215,000000,31.19,31.25,30.96,30.99,332619,0
+EEFT.US,D,20061218,000000,31,31.23,30.27,30.45,265491,0
+EEFT.US,D,20061219,000000,30.21,30.35,29.78,30.06,307032,0
+EEFT.US,D,20061220,000000,30.13,30.28,29.84,29.97,260290,0
+EEFT.US,D,20061221,000000,30.08,30.32,29.93,30.15,193536,0
+EEFT.US,D,20061222,000000,30.15,30.15,29.85,29.93,140734,0
+EEFT.US,D,20061226,000000,30.05,30.47,30,30.37,186914,0
+EEFT.US,D,20061227,000000,30.47,30.55,30.21,30.35,215154,0
+EEFT.US,D,20061228,000000,30.38,30.55,29.99,29.99,178674,0
+EEFT.US,D,20061229,000000,29.96,30.31,29.63,29.69,306655,0
+EEFT.US,D,20070103,000000,29.9,30.57,29.81,30.08,397983,0
+EEFT.US,D,20070104,000000,30.05,30.51,29.76,30.46,244362,0
+EEFT.US,D,20070105,000000,30.26,30.46,28.79,28.82,598615,0
+EEFT.US,D,20070108,000000,28.78,29,28.29,28.76,423667,0
+EEFT.US,D,20070109,000000,28.71,28.83,28.03,28.45,212942,0
+EEFT.US,D,20070110,000000,28.23,28.34,27.95,28.13,232755,0
+EEFT.US,D,20070111,000000,28.24,28.43,27.5,27.94,615556,0
+EEFT.US,D,20070112,000000,27.82,28.1,27.3,27.67,428819,0
+EEFT.US,D,20070116,000000,27.88,28.2,27.69,27.8,330973,0
+EEFT.US,D,20070117,000000,27.85,27.93,27.64,27.67,291476,0
+EEFT.US,D,20070118,000000,27.69,27.98,27.48,27.67,643556,0
+EEFT.US,D,20070119,000000,27.78,27.85,26.97,26.99,416890,0
+EEFT.US,D,20070122,000000,27.14,27.34,26.9,27.05,227953,0
+EEFT.US,D,20070123,000000,27.07,28.14,26.91,28.07,1222850,0
+EEFT.US,D,20070124,000000,28.2,28.5,28.07,28.43,288974,0
+EEFT.US,D,20070125,000000,28.53,28.74,28.1,28.34,308825,0
+EEFT.US,D,20070126,000000,28.26,28.58,28.05,28.51,234150,0
+EEFT.US,D,20070129,000000,28.35,28.67,28.35,28.63,272868,0
+EEFT.US,D,20070130,000000,28.71,28.71,28.48,28.55,158768,0
+EEFT.US,D,20070131,000000,28.51,29.39,28.47,28.86,427920,0
+EEFT.US,D,20070201,000000,29.09,29.37,28.92,29.11,325192,0
+EEFT.US,D,20070202,000000,29.23,29.26,28.97,29,245841,0
+EEFT.US,D,20070205,000000,29.13,29.35,28.92,29.05,216927,0
+EEFT.US,D,20070206,000000,29.1,30.05,28.98,30,474863,0
+EEFT.US,D,20070207,000000,29.9,30.18,29.43,29.51,325575,0
+EEFT.US,D,20070208,000000,29.52,29.52,28.9,29.03,245298,0
+EEFT.US,D,20070209,000000,28.95,28.95,28.02,28.63,300043,0
+EEFT.US,D,20070212,000000,28.5,28.75,28.2,28.6,209844,0
+EEFT.US,D,20070213,000000,28.61,28.81,27.62,27.67,399860,0
+EEFT.US,D,20070214,000000,27.64,27.84,27.22,27.34,511510,0
+EEFT.US,D,20070215,000000,27.32,27.5,26.99,27.16,957643,0
+EEFT.US,D,20070216,000000,27.16,27.96,27.1,27.82,536054,0
+EEFT.US,D,20070220,000000,27.89,28.11,27.64,28,662054,0
+EEFT.US,D,20070221,000000,29,29.38,27.92,28.28,1281432,0
+EEFT.US,D,20070222,000000,28.25,28.74,28.1,28.35,347800,0
+EEFT.US,D,20070223,000000,28.25,28.88,28.12,28.68,321900,0
+EEFT.US,D,20070226,000000,28.85,28.85,28.22,28.55,351570,0
+EEFT.US,D,20070227,000000,28.26,28.75,27.68,27.95,495055,0
+EEFT.US,D,20070228,000000,27.87,28.09,27.09,27.33,447126,0
+EEFT.US,D,20070301,000000,27.01,27.88,27.01,27.48,409897,0
+EEFT.US,D,20070302,000000,27.28,27.55,26.39,26.41,535400,0
+EEFT.US,D,20070305,000000,26.18,26.76,25.91,26.4,569209,0
+EEFT.US,D,20070306,000000,26.68,27.18,26.45,27.12,560142,0
+EEFT.US,D,20070307,000000,27.15,27.5,26.8,27.11,357186,0
+EEFT.US,D,20070308,000000,27.31,27.48,25.08,26.15,1451714,0
+EEFT.US,D,20070309,000000,26.33,26.4,26.15,26.31,836357,0
+EEFT.US,D,20070312,000000,26.2,26.41,25.94,26.37,323616,0
+EEFT.US,D,20070313,000000,26.13,26.42,25.57,25.63,472250,0
+EEFT.US,D,20070314,000000,25.52,26.04,25.5,25.96,258549,0
+EEFT.US,D,20070315,000000,26,26.51,25.92,26.4,424223,0
+EEFT.US,D,20070316,000000,26.39,26.39,25.84,25.99,424580,0
+EEFT.US,D,20070319,000000,26.25,26.54,26.05,26.1,331122,0
+EEFT.US,D,20070320,000000,26.2,26.45,25.97,26.35,383238,0
+EEFT.US,D,20070321,000000,26.35,26.84,26.26,26.8,365819,0
+EEFT.US,D,20070322,000000,26.9,27.45,26.64,27.4,505330,0
+EEFT.US,D,20070323,000000,27.47,27.96,27.17,27.39,474136,0
+EEFT.US,D,20070326,000000,27.43,27.74,27.21,27.7,350204,0
+EEFT.US,D,20070327,000000,27.67,28.09,27.43,27.89,356183,0
+EEFT.US,D,20070328,000000,27.86,28.05,27.44,27.5,410138,0
+EEFT.US,D,20070329,000000,27.69,27.72,27.16,27.42,204690,0
+EEFT.US,D,20070330,000000,27.39,27.63,26.67,26.86,412913,0
+EEFT.US,D,20070402,000000,27,27.47,26.82,27.03,390260,0
+EEFT.US,D,20070403,000000,27.09,27.18,26.83,26.9,277411,0
+EEFT.US,D,20070404,000000,26.86,26.99,26.74,26.86,283109,0
+EEFT.US,D,20070405,000000,26.91,27.21,26.82,26.96,350109,0
+EEFT.US,D,20070409,000000,27.13,27.13,26.58,26.6,200343,0
+EEFT.US,D,20070410,000000,26.54,27.08,26.54,26.93,297347,0
+EEFT.US,D,20070411,000000,26.99,27,26.53,26.76,214839,0
+EEFT.US,D,20070412,000000,26.64,26.76,26.42,26.65,259843,0
+EEFT.US,D,20070413,000000,26.6,26.9,26.54,26.71,405488,0
+EEFT.US,D,20070416,000000,26.8,27.8,26.8,27.26,459081,0
+EEFT.US,D,20070417,000000,27.23,27.56,27.23,27.5,280634,0
+EEFT.US,D,20070418,000000,27.32,27.53,27.05,27.39,178546,0
+EEFT.US,D,20070419,000000,27.15,27.8,27.15,27.42,314417,0
+EEFT.US,D,20070420,000000,27.56,28.37,27.56,28.15,643294,0
+EEFT.US,D,20070423,000000,28.31,28.31,27.54,27.94,345782,0
+EEFT.US,D,20070424,000000,27.7,28.05,27.67,27.71,348334,0
+EEFT.US,D,20070425,000000,25.64,26.47,25.64,26.27,2751545,0
+EEFT.US,D,20070426,000000,25.85,27.52,25.85,27.52,1248614,0
+EEFT.US,D,20070427,000000,27.52,27.91,27.14,27.86,792145,0
+EEFT.US,D,20070430,000000,27.93,28.46,27.51,27.85,938990,0
+EEFT.US,D,20070501,000000,27.82,28.09,27.3,27.46,678189,0
+EEFT.US,D,20070502,000000,27.39,28,27.3,27.92,589152,0
+EEFT.US,D,20070503,000000,27.95,28.93,27.82,28.44,687366,0
+EEFT.US,D,20070504,000000,28.45,28.54,28.04,28.13,316146,0
+EEFT.US,D,20070507,000000,28.05,28.36,27.87,27.91,467730,0
+EEFT.US,D,20070508,000000,27.89,27.94,27.4,27.91,336918,0
+EEFT.US,D,20070509,000000,27.7,28,27.66,27.88,316952,0
+EEFT.US,D,20070510,000000,27.68,27.88,27.27,27.35,421816,0
+EEFT.US,D,20070511,000000,27.45,27.93,27.37,27.92,244569,0
+EEFT.US,D,20070514,000000,27.83,27.99,27.28,27.37,266844,0
+EEFT.US,D,20070515,000000,27.29,27.59,26.89,26.95,194159,0
+EEFT.US,D,20070516,000000,26.98,27.61,26.98,27.19,390611,0
+EEFT.US,D,20070517,000000,27.21,27.35,26.81,27.21,206435,0
+EEFT.US,D,20070518,000000,27.26,27.38,26.9,27.31,273922,0
+EEFT.US,D,20070521,000000,27.22,27.85,27.1,27.74,256093,0
+EEFT.US,D,20070522,000000,27.7,28.11,27.58,28,204162,0
+EEFT.US,D,20070523,000000,28.07,28.07,26.63,26.82,653129,0
+EEFT.US,D,20070524,000000,26.74,26.94,26.13,26.4,368082,0
+EEFT.US,D,20070525,000000,26.42,26.6,26.25,26.43,110503,0
+EEFT.US,D,20070529,000000,26.58,26.67,26.3,26.42,304916,0
+EEFT.US,D,20070530,000000,26.28,26.75,25.86,26.74,707498,0
+EEFT.US,D,20070531,000000,26.69,27.22,26.69,26.87,1615665,0
+EEFT.US,D,20070601,000000,27.06,27.28,26.29,26.4,828058,0
+EEFT.US,D,20070604,000000,26.3,27.1,26.3,27.05,468129,0
+EEFT.US,D,20070605,000000,26.86,27.44,26.85,27.04,658760,0
+EEFT.US,D,20070606,000000,26.95,28.14,26.7,28.13,905621,0
+EEFT.US,D,20070607,000000,28,30.47,27.95,28.5,1570652,0
+EEFT.US,D,20070608,000000,28.55,29.3,28.36,29.24,640448,0
+EEFT.US,D,20070611,000000,29.11,29.35,28.77,29.02,465016,0
+EEFT.US,D,20070612,000000,28.98,29.12,28.83,28.91,446899,0
+EEFT.US,D,20070613,000000,29,29.09,28.76,28.89,563584,0
+EEFT.US,D,20070614,000000,28.94,29.26,28.9,29,341859,0
+EEFT.US,D,20070615,000000,29.77,30.1,29.4,29.46,917483,0
+EEFT.US,D,20070618,000000,29.66,29.67,29.43,29.47,450667,0
+EEFT.US,D,20070619,000000,29.64,30.4,29.64,30.39,829628,0
+EEFT.US,D,20070620,000000,30.51,30.55,29.8,29.97,875362,0
+EEFT.US,D,20070621,000000,29.95,30.22,29.83,30.01,431291,0
+EEFT.US,D,20070622,000000,30.01,30.1,29.26,29.52,787883,0
+EEFT.US,D,20070625,000000,29.51,29.94,29.3,29.46,527780,0
+EEFT.US,D,20070626,000000,29.74,29.85,28.94,29.32,559515,0
+EEFT.US,D,20070627,000000,29.11,29.55,28.84,29.49,475844,0
+EEFT.US,D,20070628,000000,29.76,30.25,29.6,29.88,405786,0
+EEFT.US,D,20070629,000000,30,30,29.12,29.16,339195,0
+EEFT.US,D,20070702,000000,29.37,29.58,29.12,29.2,347297,0
+EEFT.US,D,20070703,000000,29.19,29.24,29,29.13,97153,0
+EEFT.US,D,20070705,000000,29.15,29.26,28.72,29.07,526530,0
+EEFT.US,D,20070706,000000,29.17,29.52,29.01,29.47,269652,0
+EEFT.US,D,20070709,000000,29.5,29.65,29.14,29.18,250120,0
+EEFT.US,D,20070710,000000,29.05,29.3,28.37,28.49,555150,0
+EEFT.US,D,20070711,000000,28.41,29,28.39,28.68,499633,0
+EEFT.US,D,20070712,000000,28.69,29.17,28.55,29.11,473762,0
+EEFT.US,D,20070713,000000,29.01,29.39,28.73,29.28,341148,0
+EEFT.US,D,20070716,000000,29.13,29.47,28.73,28.85,308490,0
+EEFT.US,D,20070717,000000,28.94,29.38,28.9,29.28,208772,0
+EEFT.US,D,20070718,000000,29.18,29.25,28.58,29.04,222098,0
+EEFT.US,D,20070719,000000,29.25,30.15,28.38,30.05,568743,0
+EEFT.US,D,20070720,000000,29.98,30,29.13,29.36,434324,0
+EEFT.US,D,20070723,000000,27.11,28.67,24.64,27.7,2934441,0
+EEFT.US,D,20070724,000000,27.5,27.67,26.6,26.78,1071674,0
+EEFT.US,D,20070725,000000,26.8,26.88,25.69,26.1,844325,0
+EEFT.US,D,20070726,000000,25.96,26.17,25.56,25.95,671357,0
+EEFT.US,D,20070727,000000,26.05,26.37,25.34,25.5,374758,0
+EEFT.US,D,20070730,000000,25.49,26.38,25.3,26.08,582006,0
+EEFT.US,D,20070731,000000,26.33,27.01,25.39,25.41,413659,0
+EEFT.US,D,20070801,000000,25.48,26.11,24.69,24.99,781013,0
+EEFT.US,D,20070802,000000,25.09,27.28,25.03,27.05,1033457,0
+EEFT.US,D,20070803,000000,27.05,27.05,26.05,26.14,649652,0
+EEFT.US,D,20070806,000000,26.2,26.82,25.84,26.66,638194,0
+EEFT.US,D,20070807,000000,26.46,27.62,26.38,27.28,684994,0
+EEFT.US,D,20070808,000000,27.53,29.95,27.29,29.83,1406648,0
+EEFT.US,D,20070809,000000,29.19,31,28.74,30.49,1210909,0
+EEFT.US,D,20070810,000000,30.1,30.63,28.37,28.89,811055,0
+EEFT.US,D,20070813,000000,29.23,29.75,27.77,27.81,624046,0
+EEFT.US,D,20070814,000000,27.97,28.17,27.01,27.24,539983,0
+EEFT.US,D,20070815,000000,27.15,27.73,26.24,26.27,520324,0
+EEFT.US,D,20070816,000000,26.24,27.4,25.87,26.98,713407,0
+EEFT.US,D,20070817,000000,27.95,28.77,27.14,28.1,773343,0
+EEFT.US,D,20070820,000000,28.25,28.36,27.72,28.06,349846,0
+EEFT.US,D,20070821,000000,27.97,28.32,27.76,27.96,652233,0
+EEFT.US,D,20070822,000000,28.21,28.27,27.95,28.14,677943,0
+EEFT.US,D,20070823,000000,28.22,28.24,26.82,27.05,452658,0
+EEFT.US,D,20070824,000000,26.99,27.22,26.73,27.12,582290,0
+EEFT.US,D,20070827,000000,27,27.11,26.58,26.66,386770,0
+EEFT.US,D,20070828,000000,26.43,26.74,25.67,25.79,351068,0
+EEFT.US,D,20070829,000000,25.96,26.13,25.49,26.04,373911,0
+EEFT.US,D,20070830,000000,25.84,26.91,25.51,26.86,575280,0
+EEFT.US,D,20070831,000000,27.13,27.49,26.84,27.08,328814,0
+EEFT.US,D,20070904,000000,27.02,27.51,26.79,27.36,367557,0
+EEFT.US,D,20070905,000000,27.24,27.49,26.92,27.16,257835,0
+EEFT.US,D,20070906,000000,27.29,27.4,26.77,27.04,238641,0
+EEFT.US,D,20070907,000000,26.8,27.05,26.41,26.51,293592,0
+EEFT.US,D,20070910,000000,27.77,27.81,26.56,26.82,764549,0
+EEFT.US,D,20070911,000000,26.92,27.35,26.67,27.02,510668,0
+EEFT.US,D,20070912,000000,27,27.2,26.57,26.6,267534,0
+EEFT.US,D,20070913,000000,26.62,26.92,26.34,26.55,365373,0
+EEFT.US,D,20070914,000000,26.31,26.41,25.72,26.4,410080,0
+EEFT.US,D,20070917,000000,26.3,26.35,25.86,26.09,638395,0
+EEFT.US,D,20070918,000000,26.21,26.35,25.54,26.19,692874,0
+EEFT.US,D,20070919,000000,26.4,26.91,26.09,26.32,497790,0
+EEFT.US,D,20070920,000000,26.19,26.63,26.01,26.4,218874,0
+EEFT.US,D,20070921,000000,26.65,26.65,25.97,26.23,469407,0
+EEFT.US,D,20070924,000000,26.15,26.57,25.95,26.57,329888,0
+EEFT.US,D,20070925,000000,26.45,27.7,26.31,27.66,522369,0
+EEFT.US,D,20070926,000000,27.75,28.39,27.36,28.28,668925,0
+EEFT.US,D,20070927,000000,28.51,29.68,28.18,29.15,829177,0
+EEFT.US,D,20070928,000000,29.07,29.79,29.07,29.77,562895,0
+EEFT.US,D,20071001,000000,29.73,30.19,29.5,30.15,551450,0
+EEFT.US,D,20071002,000000,30.08,30.82,29.95,30.2,436107,0
+EEFT.US,D,20071003,000000,30.08,30.9,30.01,30.41,838179,0
+EEFT.US,D,20071004,000000,30.5,30.61,29.83,29.85,405879,0
+EEFT.US,D,20071005,000000,30.29,30.41,29.86,30.31,445467,0
+EEFT.US,D,20071008,000000,30.35,30.6,30.08,30.24,215012,0
+EEFT.US,D,20071009,000000,30.27,30.3,29.59,29.83,360478,0
+EEFT.US,D,20071010,000000,29.7,30.17,29.33,29.49,895913,0
+EEFT.US,D,20071011,000000,29.31,29.8,28.78,28.97,449869,0
+EEFT.US,D,20071012,000000,28.82,29.85,28.82,29.56,197460,0
+EEFT.US,D,20071015,000000,29.52,29.55,28.43,28.79,330209,0
+EEFT.US,D,20071016,000000,28.67,29.08,28.5,28.68,319064,0
+EEFT.US,D,20071017,000000,29,29,28.3,28.43,286562,0
+EEFT.US,D,20071018,000000,28.3,28.7,28.24,28.7,254585,0
+EEFT.US,D,20071019,000000,28.67,28.82,27.35,27.38,304244,0
+EEFT.US,D,20071022,000000,27.15,28.86,27.04,28.81,409615,0
+EEFT.US,D,20071023,000000,29,29.19,28.01,28.22,374243,0
+EEFT.US,D,20071024,000000,29.9,32.71,29.41,32.65,1792468,0
+EEFT.US,D,20071025,000000,30.93,32.37,30.92,31.99,1283357,0
+EEFT.US,D,20071026,000000,32.44,32.58,31.35,31.45,439910,0
+EEFT.US,D,20071029,000000,31.55,31.91,31.06,31.18,414476,0
+EEFT.US,D,20071030,000000,31.08,32.2,30.75,30.94,621004,0
+EEFT.US,D,20071031,000000,31.13,32.27,31.09,32.03,361121,0
+EEFT.US,D,20071101,000000,31.96,32.02,30.55,30.74,364572,0
+EEFT.US,D,20071102,000000,31.2,31.5,30.45,31.3,305683,0
+EEFT.US,D,20071105,000000,31.16,31.16,30.2,30.5,230450,0
+EEFT.US,D,20071106,000000,30.54,31.08,30.12,31.04,370999,0
+EEFT.US,D,20071107,000000,30.62,31.25,29.85,29.85,297129,0
+EEFT.US,D,20071108,000000,30.08,31.07,29.72,30.96,466361,0
+EEFT.US,D,20071109,000000,30.57,31.25,30.35,31.11,411347,0
+EEFT.US,D,20071112,000000,31.05,32.3,30.81,31.72,548307,0
+EEFT.US,D,20071113,000000,31.89,32.24,31.58,32.18,398102,0
+EEFT.US,D,20071114,000000,32.29,32.43,31.78,32.2,443986,0
+EEFT.US,D,20071115,000000,32.01,32.17,30.59,30.85,451596,0
+EEFT.US,D,20071116,000000,30.97,31.43,30.68,31.19,339608,0
+EEFT.US,D,20071119,000000,30.92,31.06,30.31,30.45,186591,0
+EEFT.US,D,20071120,000000,30.51,30.63,29.79,30.47,324239,0
+EEFT.US,D,20071121,000000,30.35,30.76,29.97,30.35,308323,0
+EEFT.US,D,20071123,000000,30.71,31.64,30.56,31.25,199322,0
+EEFT.US,D,20071126,000000,31.35,31.67,30.57,30.64,408186,0
+EEFT.US,D,20071127,000000,30.64,31.73,30.46,31.22,452733,0
+EEFT.US,D,20071128,000000,31.36,31.6,31.15,31.52,686644,0
+EEFT.US,D,20071129,000000,31.48,32.91,31.48,32.58,834977,0
+EEFT.US,D,20071130,000000,32.79,33.01,32.49,32.76,423697,0
+EEFT.US,D,20071203,000000,32.87,32.87,32.19,32.19,214946,0
+EEFT.US,D,20071204,000000,32.21,32.54,31.96,32.37,288771,0
+EEFT.US,D,20071205,000000,32.78,33,32.37,32.81,278976,0
+EEFT.US,D,20071206,000000,32.8,33.25,32.49,33,290076,0
+EEFT.US,D,20071207,000000,33.16,33.19,32.6,33.1,454245,0
+EEFT.US,D,20071210,000000,33.19,33.22,32.79,32.84,399708,0
+EEFT.US,D,20071211,000000,33.07,33.23,31.52,31.59,453033,0
+EEFT.US,D,20071212,000000,32.54,32.92,32.11,32.57,627370,0
+EEFT.US,D,20071213,000000,29.45,29.93,26.83,28.54,5499081,0
+EEFT.US,D,20071214,000000,28.09,29.23,28.09,28.86,1236365,0
+EEFT.US,D,20071217,000000,29.28,29.92,28.91,29.65,1052172,0
+EEFT.US,D,20071218,000000,30.07,30.12,29.25,29.8,875688,0
+EEFT.US,D,20071219,000000,29.69,29.98,29.3,29.44,990317,0
+EEFT.US,D,20071220,000000,29.81,30.08,28.75,30.01,1048055,0
+EEFT.US,D,20071221,000000,30.26,30.4,29.68,30.32,837954,0
+EEFT.US,D,20071224,000000,30.45,31.19,30.34,31.11,132289,0
+EEFT.US,D,20071226,000000,31.19,31.19,30.5,31.14,319632,0
+EEFT.US,D,20071227,000000,31.12,31.12,29.83,29.91,349700,0
+EEFT.US,D,20071228,000000,30.05,30.68,30.01,30.16,229960,0
+EEFT.US,D,20071231,000000,29.79,30.39,29.7,30,269950,0
+EEFT.US,D,20080102,000000,29.78,30.25,29.08,29.29,607597,0
+EEFT.US,D,20080103,000000,29.41,30.57,29.34,30.01,466030,0
+EEFT.US,D,20080104,000000,29.59,30.34,29.14,29.33,510208,0
+EEFT.US,D,20080107,000000,29.51,29.69,28.44,28.59,539627,0
+EEFT.US,D,20080108,000000,28.72,29.6,27.98,27.98,750330,0
+EEFT.US,D,20080109,000000,27.99,28.6,27.44,28.09,892494,0
+EEFT.US,D,20080110,000000,27.75,28.77,27.75,28.32,820560,0
+EEFT.US,D,20080111,000000,28.15,28.88,27.33,27.33,442425,0
+EEFT.US,D,20080114,000000,27.56,28.21,27.05,27.41,656689,0
+EEFT.US,D,20080115,000000,27.08,28.16,26.21,26.45,2064315,0
+EEFT.US,D,20080116,000000,26.33,26.55,25.42,26.26,1072408,0
+EEFT.US,D,20080117,000000,26.3,26.62,25.4,26.32,719470,0
+EEFT.US,D,20080118,000000,26.3,26.74,24.99,25.01,704334,0
+EEFT.US,D,20080122,000000,24.91,25.46,24.5,25.17,861371,0
+EEFT.US,D,20080123,000000,24.53,26.22,24.49,26.1,593224,0
+EEFT.US,D,20080124,000000,26.16,26.68,25.42,25.83,532307,0
+EEFT.US,D,20080125,000000,26.2,26.5,25.46,25.97,288890,0
+EEFT.US,D,20080128,000000,25.86,27.04,25.62,26.96,400146,0
+EEFT.US,D,20080129,000000,27.17,27.17,26.4,27.03,225697,0
+EEFT.US,D,20080130,000000,26.78,27.16,26.26,26.45,291508,0
+EEFT.US,D,20080131,000000,26.19,27.12,26.1,26.44,505274,0
+EEFT.US,D,20080201,000000,26.49,27.06,26.43,26.85,323403,0
+EEFT.US,D,20080204,000000,26.83,26.83,26,26.04,306523,0
+EEFT.US,D,20080205,000000,25.65,26.55,25.65,25.8,440974,0
+EEFT.US,D,20080206,000000,25.96,25.96,25,25.04,171776,0
+EEFT.US,D,20080207,000000,24.95,26.05,24.95,25.87,262510,0
+EEFT.US,D,20080208,000000,25.76,25.92,25.02,25.25,372959,0
+EEFT.US,D,20080211,000000,25.21,25.58,24.78,25.03,241782,0
+EEFT.US,D,20080212,000000,25.11,25.55,24.86,25.3,261021,0
+EEFT.US,D,20080213,000000,25.6,25.64,24.9,25.38,429531,0
+EEFT.US,D,20080214,000000,25.34,25.34,24.24,24.65,671720,0
+EEFT.US,D,20080215,000000,24.48,25.23,24.27,25.11,442201,0
+EEFT.US,D,20080219,000000,25.18,25.21,24.27,24.4,400282,0
+EEFT.US,D,20080220,000000,23.85,23.85,20.58,20.94,3910651,0
+EEFT.US,D,20080221,000000,21.13,22.31,21.09,22.15,1154789,0
+EEFT.US,D,20080222,000000,22.08,22.16,21.23,21.72,510897,0
+EEFT.US,D,20080225,000000,21.68,22.39,21.6,22.06,597152,0
+EEFT.US,D,20080226,000000,21.87,22.15,21.58,21.97,730073,0
+EEFT.US,D,20080227,000000,21.73,22.53,21.55,22.53,621155,0
+EEFT.US,D,20080228,000000,23.95,23.97,22.1,22.2,690125,0
+EEFT.US,D,20080229,000000,21.8,22.07,21.38,21.6,707052,0
+EEFT.US,D,20080303,000000,21.57,21.94,21.31,21.76,795322,0
+EEFT.US,D,20080304,000000,21.53,21.64,20.56,21.12,1190966,0
+EEFT.US,D,20080305,000000,21.26,21.27,20.31,20.59,691406,0
+EEFT.US,D,20080306,000000,20.43,20.84,19.47,19.47,494311,0
+EEFT.US,D,20080307,000000,19.26,19.88,19.2,19.72,761504,0
+EEFT.US,D,20080310,000000,19.83,20.17,19.69,19.74,541440,0
+EEFT.US,D,20080311,000000,20.36,20.54,19.76,20.22,563581,0
+EEFT.US,D,20080312,000000,20.28,20.7,20.02,20.09,381932,0
+EEFT.US,D,20080313,000000,19.9,20.54,19.76,20.18,537442,0
+EEFT.US,D,20080314,000000,20.37,20.48,19.63,19.9,421774,0
+EEFT.US,D,20080317,000000,19.36,19.88,19.09,19.52,472910,0
+EEFT.US,D,20080318,000000,20,20.83,19.54,20.03,655721,0
+EEFT.US,D,20080319,000000,20.22,21.95,20.22,20.32,811444,0
+EEFT.US,D,20080320,000000,20.55,20.65,19.6,19.64,1753744,0
+EEFT.US,D,20080324,000000,19.68,20.22,19.68,20,958167,0
+EEFT.US,D,20080325,000000,20.04,20.23,19.85,20.03,779337,0
+EEFT.US,D,20080326,000000,19.89,20.08,19.48,19.7,695126,0
+EEFT.US,D,20080327,000000,19.79,20.32,19.74,19.85,478758,0
+EEFT.US,D,20080328,000000,19.92,20,19.22,19.41,512581,0
+EEFT.US,D,20080331,000000,19.5,19.78,19.07,19.26,552057,0
+EEFT.US,D,20080401,000000,19.7,19.7,18.62,19.07,1008157,0
+EEFT.US,D,20080402,000000,19,19.6,18.84,19.52,966285,0
+EEFT.US,D,20080403,000000,19.36,19.89,19.01,19.72,419118,0
+EEFT.US,D,20080404,000000,19.78,20.01,19.25,19.75,420015,0
+EEFT.US,D,20080407,000000,19.9,19.98,19.35,19.38,349715,0
+EEFT.US,D,20080408,000000,19.34,19.65,18.75,18.87,747778,0
+EEFT.US,D,20080409,000000,18.86,18.96,18.24,18.32,359603,0
+EEFT.US,D,20080410,000000,18.35,18.35,17.61,17.73,659227,0
+EEFT.US,D,20080411,000000,17.58,17.77,17.18,17.3,703561,0
+EEFT.US,D,20080414,000000,17.37,17.39,16.43,16.48,908159,0
+EEFT.US,D,20080415,000000,16.56,17.16,16.5,17.04,937475,0
+EEFT.US,D,20080416,000000,17.17,18.08,17.17,17.97,559545,0
+EEFT.US,D,20080417,000000,17.88,18.45,17.51,17.57,275883,0
+EEFT.US,D,20080418,000000,17.72,18.12,17.22,18.11,518646,0
+EEFT.US,D,20080421,000000,17.87,18.09,17.72,17.77,290604,0
+EEFT.US,D,20080422,000000,17.65,18.1,17.06,17.28,472894,0
+EEFT.US,D,20080423,000000,17.35,17.64,17.16,17.4,377525,0
+EEFT.US,D,20080424,000000,17.44,18.12,17.35,17.89,294974,0
+EEFT.US,D,20080425,000000,18,18.43,17.82,18.34,798037,0
+EEFT.US,D,20080428,000000,18.28,18.95,18.28,18.89,652828,0
+EEFT.US,D,20080429,000000,18.95,18.95,18.4,18.51,246525,0
+EEFT.US,D,20080430,000000,17.32,18.57,16.28,17.68,1133040,0
+EEFT.US,D,20080501,000000,17.54,17.9,17.17,17.68,874947,0
+EEFT.US,D,20080502,000000,17.82,18.35,17.72,17.9,752407,0
+EEFT.US,D,20080505,000000,17.82,17.98,17.72,17.86,367955,0
+EEFT.US,D,20080506,000000,17.76,18.08,17.68,17.86,444543,0
+EEFT.US,D,20080507,000000,17.85,18.05,17.65,17.69,648438,0
+EEFT.US,D,20080508,000000,17.74,17.87,17.61,17.82,457959,0
+EEFT.US,D,20080509,000000,17.7,17.89,17.55,17.7,206698,0
+EEFT.US,D,20080512,000000,17.79,18.54,17.79,18.41,381606,0
+EEFT.US,D,20080513,000000,18.4,18.65,17.91,18,453056,0
+EEFT.US,D,20080514,000000,18.01,18.41,17.75,17.78,298627,0
+EEFT.US,D,20080515,000000,17.75,18.08,17.64,17.86,272360,0
+EEFT.US,D,20080516,000000,17.94,17.94,17.42,17.5,452417,0
+EEFT.US,D,20080519,000000,17.46,17.87,17.41,17.84,699243,0
+EEFT.US,D,20080520,000000,17.77,18.12,17.7,18.05,565622,0
+EEFT.US,D,20080521,000000,18.05,18.26,17.81,18.01,729901,0
+EEFT.US,D,20080522,000000,18.04,18.46,18.02,18.44,423564,0
+EEFT.US,D,20080523,000000,18.32,18.68,18.12,18.48,349804,0
+EEFT.US,D,20080527,000000,18.46,19.3,18.46,19.24,599742,0
+EEFT.US,D,20080528,000000,19.32,19.6,19.12,19.3,480320,0
+EEFT.US,D,20080529,000000,19.26,19.61,19.15,19.41,613514,0
+EEFT.US,D,20080530,000000,19.39,19.81,19.17,19.56,1425494,0
+EEFT.US,D,20080602,000000,19.74,19.96,19.2,19.3,1104679,0
+EEFT.US,D,20080603,000000,19.39,19.67,19.2,19.57,828088,0
+EEFT.US,D,20080604,000000,19.47,19.92,19.47,19.71,637205,0
+EEFT.US,D,20080605,000000,19.72,20.14,19.52,19.97,728760,0
+EEFT.US,D,20080606,000000,19.84,19.84,18.86,19.1,807059,0
+EEFT.US,D,20080609,000000,19.08,19.62,18.77,19.03,442127,0
+EEFT.US,D,20080610,000000,18.93,19.46,18.72,19.17,274520,0
+EEFT.US,D,20080611,000000,19.09,19.19,18.65,18.65,263107,0
+EEFT.US,D,20080612,000000,18.8,19.2,18.53,18.62,301175,0
+EEFT.US,D,20080613,000000,18.82,19.67,18.5,18.66,324346,0
+EEFT.US,D,20080616,000000,18.55,19.57,18.48,18.7,305212,0
+EEFT.US,D,20080617,000000,19.35,19.46,18.48,18.49,449723,0
+EEFT.US,D,20080618,000000,18.44,18.78,18.38,18.51,464255,0
+EEFT.US,D,20080619,000000,18.46,19,18.25,18.99,297980,0
+EEFT.US,D,20080620,000000,18.87,19.09,18.57,19.01,653565,0
+EEFT.US,D,20080623,000000,19.19,19.24,18.41,18.5,588603,0
+EEFT.US,D,20080624,000000,18.32,18.55,18.02,18.03,328410,0
+EEFT.US,D,20080625,000000,18.04,18.38,17.83,18.12,513627,0
+EEFT.US,D,20080626,000000,17.86,18.4,17.48,17.56,352497,0
+EEFT.US,D,20080627,000000,17.55,17.57,16.94,17.2,1403924,0
+EEFT.US,D,20080630,000000,17.17,17.41,16.9,16.9,634764,0
+EEFT.US,D,20080701,000000,16.69,16.99,16.19,16.66,488968,0
+EEFT.US,D,20080702,000000,16.61,17.17,16.2,16.49,399384,0
+EEFT.US,D,20080703,000000,16.55,16.72,16.22,16.29,145336,0
+EEFT.US,D,20080707,000000,16.43,16.52,15.98,16.05,525478,0
+EEFT.US,D,20080708,000000,16.08,16.24,15.51,16.16,672089,0
+EEFT.US,D,20080709,000000,16.09,16.97,15.73,16.4,595490,0
+EEFT.US,D,20080710,000000,16.34,16.91,16.13,16.71,445922,0
+EEFT.US,D,20080711,000000,16.55,16.62,16.08,16.38,466282,0
+EEFT.US,D,20080714,000000,16.55,16.58,16.04,16.18,255737,0
+EEFT.US,D,20080715,000000,15.98,16.74,15.57,16.25,464470,0
+EEFT.US,D,20080716,000000,16.35,16.69,16.08,16.49,368843,0
+EEFT.US,D,20080717,000000,16.59,16.91,16.47,16.7,575083,0
+EEFT.US,D,20080718,000000,16.7,16.82,16.32,16.65,385294,0
+EEFT.US,D,20080721,000000,16.75,16.9,16.5,16.74,326729,0
+EEFT.US,D,20080722,000000,16.64,17.34,16.6,17.26,487092,0
+EEFT.US,D,20080723,000000,17.25,17.52,17.16,17.39,381254,0
+EEFT.US,D,20080724,000000,17.43,17.88,17.31,17.64,511468,0
+EEFT.US,D,20080725,000000,17.81,17.96,17.65,17.78,357874,0
+EEFT.US,D,20080728,000000,17.7,17.88,17.3,17.53,375271,0
+EEFT.US,D,20080729,000000,17.67,18.35,17.41,18.04,388877,0
+EEFT.US,D,20080730,000000,16.79,17.3,15.4,16.39,1765530,0
+EEFT.US,D,20080731,000000,16.13,16.25,15.83,16,1136199,0
+EEFT.US,D,20080801,000000,16,16.36,15.77,16.29,757926,0
+EEFT.US,D,20080804,000000,16,16.25,15.84,15.91,588315,0
+EEFT.US,D,20080805,000000,16.07,16.13,15.62,16.09,687550,0
+EEFT.US,D,20080806,000000,16.06,16.16,15.86,16,562008,0
+EEFT.US,D,20080807,000000,15.86,16,15.56,15.89,471369,0
+EEFT.US,D,20080808,000000,15.87,16.37,15.49,16.23,509686,0
+EEFT.US,D,20080811,000000,16.26,16.94,16.26,16.84,419313,0
+EEFT.US,D,20080812,000000,16.76,17.13,16.13,16.48,334409,0
+EEFT.US,D,20080813,000000,16.33,17.31,16.31,17.19,498892,0
+EEFT.US,D,20080814,000000,17.07,17.96,16.91,17.71,497045,0
+EEFT.US,D,20080815,000000,17.87,18.3,17.51,18.22,413391,0
+EEFT.US,D,20080818,000000,18.18,18.64,17.92,18,522547,0
+EEFT.US,D,20080819,000000,17.89,18.02,17.62,17.78,301173,0
+EEFT.US,D,20080820,000000,17.88,18.38,17.65,18.01,338510,0
+EEFT.US,D,20080821,000000,17.89,18.42,17.51,17.85,184394,0
+EEFT.US,D,20080822,000000,17.88,18.53,17.88,18.41,240158,0
+EEFT.US,D,20080825,000000,18.41,18.63,18.07,18.1,197244,0
+EEFT.US,D,20080826,000000,18.1,18.43,17.95,18.17,163965,0
+EEFT.US,D,20080827,000000,18.14,18.9,18.03,18.68,242734,0
+EEFT.US,D,20080828,000000,18.68,18.93,18.57,18.82,189110,0
+EEFT.US,D,20080829,000000,18.73,18.94,18.73,18.79,222974,0
+EEFT.US,D,20080902,000000,19.06,20.09,18.82,20.09,612861,0
+EEFT.US,D,20080903,000000,20.07,20.07,19.52,19.85,561489,0
+EEFT.US,D,20080904,000000,19.7,20.04,19.23,19.23,636049,0
+EEFT.US,D,20080905,000000,19.23,19.55,18.71,18.86,451639,0
+EEFT.US,D,20080908,000000,19.31,20.36,18.69,19.09,579226,0
+EEFT.US,D,20080909,000000,19.06,19.11,18.38,18.38,705291,0
+EEFT.US,D,20080910,000000,18.52,18.58,17.68,18.01,867777,0
+EEFT.US,D,20080911,000000,17.94,18.35,17.71,18.14,528626,0
+EEFT.US,D,20080912,000000,18.01,18.19,17.09,17.15,641758,0
+EEFT.US,D,20080915,000000,16.95,17.25,16.55,16.79,494844,0
+EEFT.US,D,20080916,000000,16.79,16.88,16.4,16.74,1013852,0
+EEFT.US,D,20080917,000000,16.6,17.43,15.82,15.85,819659,0
+EEFT.US,D,20080918,000000,16.21,17.12,15.89,17.05,874216,0
+EEFT.US,D,20080919,000000,18.44,18.79,16.84,17.69,1718269,0
+EEFT.US,D,20080922,000000,17.64,17.64,16.77,17.21,583275,0
+EEFT.US,D,20080923,000000,17.19,17.66,16.68,16.95,421234,0
+EEFT.US,D,20080924,000000,16.94,17.67,16.72,16.78,503305,0
+EEFT.US,D,20080925,000000,17.21,17.44,16.73,16.81,431914,0
+EEFT.US,D,20080926,000000,16.6,17.33,16.49,17.27,336707,0
+EEFT.US,D,20080929,000000,17.05,17.9,15.36,16.23,371128,0
+EEFT.US,D,20080930,000000,16.42,17.16,16.12,16.73,293894,0
+EEFT.US,D,20081001,000000,16.68,16.68,16.27,16.54,165441,0
+EEFT.US,D,20081002,000000,16.43,16.68,15.71,15.8,217544,0
+EEFT.US,D,20081003,000000,15.99,16.26,15.05,15.11,220323,0
+EEFT.US,D,20081006,000000,14.85,15.41,14.25,14.94,542168,0
+EEFT.US,D,20081007,000000,15.16,15.56,14.83,15.05,858153,0
+EEFT.US,D,20081008,000000,14.71,15.36,14.05,14.42,543947,0
+EEFT.US,D,20081009,000000,14.64,15.2,12.86,12.87,469628,0
+EEFT.US,D,20081010,000000,12.68,13.18,11.4,12.35,1091442,0
+EEFT.US,D,20081013,000000,12.7,13.18,12.22,13.1,962249,0
+EEFT.US,D,20081014,000000,13.75,14.18,12.69,12.81,685011,0
+EEFT.US,D,20081015,000000,12.66,13.23,11.62,11.64,678782,0
+EEFT.US,D,20081016,000000,11.73,11.9,9.59,11.13,1492837,0
+EEFT.US,D,20081017,000000,10.54,15.11,10.05,11.25,779442,0
+EEFT.US,D,20081020,000000,11.42,12.3,11.31,11.98,228350,0
+EEFT.US,D,20081021,000000,11.8,11.89,11.11,11.3,302215,0
+EEFT.US,D,20081022,000000,11.06,11.61,10,10.14,373774,0
+EEFT.US,D,20081023,000000,10.19,10.71,9.15,9.51,509837,0
+EEFT.US,D,20081024,000000,8.87,9.79,8.73,9.05,386824,0
+EEFT.US,D,20081027,000000,8.93,9.3,8.2,8.24,373122,0
+EEFT.US,D,20081028,000000,8.53,8.75,7.79,8.68,423704,0
+EEFT.US,D,20081029,000000,8.69,9.67,8.44,9.12,464833,0
+EEFT.US,D,20081030,000000,9.34,10.99,9.34,10.98,621110,0
+EEFT.US,D,20081031,000000,10.9,12.46,10.69,11.92,543325,0
+EEFT.US,D,20081103,000000,11.92,12.29,11.56,11.8,340429,0
+EEFT.US,D,20081104,000000,12.08,12.45,11.74,12.09,384507,0
+EEFT.US,D,20081105,000000,12.01,12.24,11.22,11.29,384267,0
+EEFT.US,D,20081106,000000,11.25,11.25,10.01,10.05,765761,0
+EEFT.US,D,20081107,000000,10.13,10.21,9.67,9.92,649415,0
+EEFT.US,D,20081110,000000,10.11,10.84,9.67,9.8,464565,0
+EEFT.US,D,20081111,000000,9.77,9.93,9.09,9.17,367472,0
+EEFT.US,D,20081112,000000,9.05,9.42,8.45,8.47,357458,0
+EEFT.US,D,20081113,000000,8.49,9.23,7.86,9.18,400563,0
+EEFT.US,D,20081114,000000,9.05,9.41,8.87,9.14,668776,0
+EEFT.US,D,20081117,000000,9.06,9.44,8.68,8.82,218417,0
+EEFT.US,D,20081118,000000,8.87,9.38,8.43,8.83,609709,0
+EEFT.US,D,20081119,000000,8.81,8.98,7.74,7.77,557180,0
+EEFT.US,D,20081120,000000,7.96,8.17,7.39,7.42,664098,0
+EEFT.US,D,20081121,000000,7.51,8.47,6.87,7.42,631800,0
+EEFT.US,D,20081124,000000,7.51,8.67,7.25,7.84,640122,0
+EEFT.US,D,20081125,000000,7.93,8.39,7.66,8.1,478644,0
+EEFT.US,D,20081126,000000,7.93,8.52,7.93,8.43,388825,0
+EEFT.US,D,20081128,000000,8.32,8.55,8.26,8.53,115022,0
+EEFT.US,D,20081201,000000,8.32,8.55,7.42,7.6,629166,0
+EEFT.US,D,20081202,000000,7.75,8.17,7.66,8.17,556911,0
+EEFT.US,D,20081203,000000,7.99,8.27,7.62,8.13,394250,0
+EEFT.US,D,20081204,000000,8.06,8.35,7.54,7.63,441935,0
+EEFT.US,D,20081205,000000,7.52,7.96,7.16,7.96,664518,0
+EEFT.US,D,20081208,000000,8.1,8.75,7.8,8.69,645518,0
+EEFT.US,D,20081209,000000,8.6,9,8.29,8.55,446686,0
+EEFT.US,D,20081210,000000,8.59,9.02,8.52,8.71,232304,0
+EEFT.US,D,20081211,000000,8.62,8.92,8.38,8.8,576914,0
+EEFT.US,D,20081212,000000,8.62,9.51,8.62,9.41,654184,0
+EEFT.US,D,20081215,000000,9.48,9.87,9.17,9.33,571709,0
+EEFT.US,D,20081216,000000,9.49,10.11,9.49,10.1,544908,0
+EEFT.US,D,20081217,000000,9.99,11.44,9.82,10.98,580590,0
+EEFT.US,D,20081218,000000,11.02,11.24,10.57,10.82,596063,0
+EEFT.US,D,20081219,000000,10.87,11.52,10.43,11.21,776840,0
+EEFT.US,D,20081222,000000,11.27,11.33,10.46,10.86,439294,0
+EEFT.US,D,20081223,000000,10.88,11.22,10.5,10.78,364875,0
+EEFT.US,D,20081224,000000,10.79,11.18,10.65,11.14,80816,0
+EEFT.US,D,20081226,000000,11.15,11.43,11.12,11.4,173460,0
+EEFT.US,D,20081229,000000,11.41,11.48,10.79,10.84,347236,0
+EEFT.US,D,20081230,000000,10.95,11.16,10.62,11.15,349021,0
+EEFT.US,D,20081231,000000,11.18,11.75,11.16,11.61,528444,0
+EEFT.US,D,20090102,000000,11.63,12.14,11.41,12.07,352681,0
+EEFT.US,D,20090105,000000,12.1,12.25,11.71,11.98,264725,0
+EEFT.US,D,20090106,000000,12.11,12.41,11.99,12.03,332094,0
+EEFT.US,D,20090107,000000,11.86,11.99,11.59,11.85,210117,0
+EEFT.US,D,20090108,000000,11.77,12,11.55,11.88,203435,0
+EEFT.US,D,20090109,000000,11.85,12.25,11.41,11.84,763333,0
+EEFT.US,D,20090112,000000,11.79,12.01,11.36,11.5,320793,0
+EEFT.US,D,20090113,000000,11.46,11.79,11.34,11.52,269036,0
+EEFT.US,D,20090114,000000,11.28,11.67,10.66,10.71,326833,0
+EEFT.US,D,20090115,000000,10.7,10.99,10.21,10.37,485871,0
+EEFT.US,D,20090116,000000,10.68,10.83,10.2,10.43,492105,0
+EEFT.US,D,20090120,000000,10.33,10.54,9.34,9.39,387655,0
+EEFT.US,D,20090121,000000,9.43,9.81,9.17,9.73,665756,0
+EEFT.US,D,20090122,000000,9.36,9.75,9.34,9.5,348268,0
+EEFT.US,D,20090123,000000,9.3,9.33,9.11,9.24,535245,0
+EEFT.US,D,20090126,000000,9.28,9.7,9.19,9.45,272685,0
+EEFT.US,D,20090127,000000,9.46,9.85,9.42,9.75,111678,0
+EEFT.US,D,20090128,000000,9.87,10.31,9.79,10.18,167945,0
+EEFT.US,D,20090129,000000,10.1,10.19,9.9,10.12,277265,0
+EEFT.US,D,20090130,000000,10.25,10.35,9.98,10.05,284271,0
+EEFT.US,D,20090202,000000,9.89,9.94,9.71,9.91,482650,0
+EEFT.US,D,20090203,000000,9.96,10.03,9.73,9.95,400365,0
+EEFT.US,D,20090204,000000,9.92,10.13,9.85,9.93,378917,0
+EEFT.US,D,20090205,000000,9.89,10.07,9.78,9.84,498248,0
+EEFT.US,D,20090206,000000,9.8,10.11,9.8,9.94,512852,0
+EEFT.US,D,20090209,000000,9.87,9.91,9.74,9.86,221377,0
+EEFT.US,D,20090210,000000,9.77,9.85,9.26,9.29,377556,0
+EEFT.US,D,20090211,000000,9.31,9.46,9.25,9.4,328258,0
+EEFT.US,D,20090212,000000,9.25,9.33,9.03,9.3,291031,0
+EEFT.US,D,20090213,000000,9.34,9.43,9.08,9.13,231163,0
+EEFT.US,D,20090217,000000,9,9,8.01,8.32,667626,0
+EEFT.US,D,20090218,000000,8.41,8.56,8.3,8.46,337031,0
+EEFT.US,D,20090219,000000,8.58,8.73,8.42,8.45,205829,0
+EEFT.US,D,20090220,000000,8.3,8.38,7.9,8.12,350425,0
+EEFT.US,D,20090223,000000,8.16,8.37,7.57,7.59,288102,0
+EEFT.US,D,20090224,000000,7.94,9.9,7.94,9.66,1305069,0
+EEFT.US,D,20090225,000000,9.62,9.73,9.11,9.59,654316,0
+EEFT.US,D,20090226,000000,9.64,10.1,9.64,9.72,944998,0
+EEFT.US,D,20090227,000000,9.59,10.02,9.38,9.79,570823,0
+EEFT.US,D,20090302,000000,9.65,9.76,9.47,9.52,429866,0
+EEFT.US,D,20090303,000000,9.7,9.83,9.2,9.23,445582,0
+EEFT.US,D,20090304,000000,9.41,9.73,9.06,9.54,496194,0
+EEFT.US,D,20090305,000000,9.31,9.31,8.96,9,343190,0
+EEFT.US,D,20090306,000000,9.07,9.15,8.69,9.01,467144,0
+EEFT.US,D,20090309,000000,8.9,9.11,8.69,8.8,320579,0
+EEFT.US,D,20090310,000000,8.98,9.62,8.98,9.55,396812,0
+EEFT.US,D,20090311,000000,9.61,9.89,9.31,9.46,325807,0
+EEFT.US,D,20090312,000000,9.39,10.2,9.37,10.07,524530,0
+EEFT.US,D,20090313,000000,10.09,10.85,10.09,10.81,578513,0
+EEFT.US,D,20090316,000000,10.92,11.3,10.75,10.81,433852,0
+EEFT.US,D,20090317,000000,10.84,11.26,10.72,11.26,403257,0
+EEFT.US,D,20090318,000000,11.25,11.93,11.04,11.81,809783,0
+EEFT.US,D,20090319,000000,11.92,12.15,11.79,11.89,235465,0
+EEFT.US,D,20090320,000000,11.94,12.26,11.21,11.27,425125,0
+EEFT.US,D,20090323,000000,11.52,12.47,10.77,12.47,343566,0
+EEFT.US,D,20090324,000000,12.34,12.59,12.11,12.27,283106,0
+EEFT.US,D,20090325,000000,12.4,12.96,12.31,12.78,466219,0
+EEFT.US,D,20090326,000000,12.92,13.54,12.68,13.54,374801,0
+EEFT.US,D,20090327,000000,13.32,13.65,12.99,13.12,536531,0
+EEFT.US,D,20090330,000000,12.79,13.3,12.67,12.89,375051,0
+EEFT.US,D,20090331,000000,13.08,13.44,12.89,13.06,321118,0
+EEFT.US,D,20090401,000000,12.69,13.25,12.59,13.11,362853,0
+EEFT.US,D,20090402,000000,13.43,14.33,13.43,13.84,512180,0
+EEFT.US,D,20090403,000000,13.8,14.09,13.73,14.06,470922,0
+EEFT.US,D,20090406,000000,13.85,14.06,13.54,13.86,297819,0
+EEFT.US,D,20090407,000000,13.69,13.86,13.44,13.49,313976,0
+EEFT.US,D,20090408,000000,13.54,13.76,13.44,13.74,232785,0
+EEFT.US,D,20090409,000000,13.99,14.15,13.86,14.05,415126,0
+EEFT.US,D,20090413,000000,13.85,14.65,13.7,14.63,525433,0
+EEFT.US,D,20090414,000000,14.37,14.87,14.25,14.43,356433,0
+EEFT.US,D,20090415,000000,14.29,14.91,14.29,14.76,343989,0
+EEFT.US,D,20090416,000000,14.83,15.65,14.69,15.47,551334,0
+EEFT.US,D,20090417,000000,15.45,15.75,15.24,15.56,323499,0
+EEFT.US,D,20090420,000000,15.29,15.55,14.96,15.06,301680,0
+EEFT.US,D,20090421,000000,14.96,15.87,14.96,15.44,437194,0
+EEFT.US,D,20090422,000000,15.17,16.07,14.91,15.58,400042,0
+EEFT.US,D,20090423,000000,15.76,16.14,15.54,15.85,650885,0
+EEFT.US,D,20090424,000000,16.04,16.25,15.65,15.87,787426,0
+EEFT.US,D,20090427,000000,15.73,16,15.35,15.55,793105,0
+EEFT.US,D,20090428,000000,15.48,15.7,14.88,15.43,745164,0
+EEFT.US,D,20090429,000000,15,16.49,15,16.12,596111,0
+EEFT.US,D,20090430,000000,16.2,16.87,15.89,16.18,741537,0
+EEFT.US,D,20090501,000000,16.19,16.48,15.89,16.13,603175,0
+EEFT.US,D,20090504,000000,16.22,16.55,15.95,16.47,613359,0
+EEFT.US,D,20090505,000000,16.4,16.67,15.4,15.74,945184,0
+EEFT.US,D,20090506,000000,15.68,15.99,15.3,15.71,457219,0
+EEFT.US,D,20090507,000000,15.8,15.98,14.98,15.23,454282,0
+EEFT.US,D,20090508,000000,15.93,15.93,15.15,15.42,311237,0
+EEFT.US,D,20090511,000000,15.08,15.31,14.87,15.19,325139,0
+EEFT.US,D,20090512,000000,15.23,15.23,14.76,14.9,297747,0
+EEFT.US,D,20090513,000000,14.66,15.11,14.27,14.39,394000,0
+EEFT.US,D,20090514,000000,14.5,14.5,14.1,14.35,182921,0
+EEFT.US,D,20090515,000000,14.3,14.55,14.06,14.27,230864,0
+EEFT.US,D,20090518,000000,14.41,14.84,13.87,14.79,233025,0
+EEFT.US,D,20090519,000000,14.94,15.08,14.59,14.99,349246,0
+EEFT.US,D,20090520,000000,15.14,15.43,15,15.1,301298,0
+EEFT.US,D,20090521,000000,14.96,15.31,14.58,15.11,280427,0
+EEFT.US,D,20090522,000000,15.16,15.17,14.57,14.69,279178,0
+EEFT.US,D,20090526,000000,14.51,15.43,14.49,15.31,426864,0
+EEFT.US,D,20090527,000000,15.16,15.81,14.95,15.3,281692,0
+EEFT.US,D,20090528,000000,15.37,15.72,15.09,15.61,365940,0
+EEFT.US,D,20090529,000000,15.63,15.96,15.23,15.95,359620,0
+EEFT.US,D,20090601,000000,16.14,17.14,16.14,16.94,737020,0
+EEFT.US,D,20090602,000000,16.75,17.34,16.11,17.11,414711,0
+EEFT.US,D,20090603,000000,16.92,17.77,16.74,17.57,1409102,0
+EEFT.US,D,20090604,000000,17.62,17.95,17.53,17.76,531838,0
+EEFT.US,D,20090605,000000,17.78,18.03,17.63,17.95,602813,0
+EEFT.US,D,20090608,000000,17.75,18.37,17.75,18.15,524407,0
+EEFT.US,D,20090609,000000,18.36,18.38,18.1,18.24,298506,0
+EEFT.US,D,20090610,000000,18.3,19.32,18,19.19,869002,0
+EEFT.US,D,20090611,000000,19.09,19.48,19.02,19.36,260233,0
+EEFT.US,D,20090612,000000,19.05,19.57,18.94,19.44,332797,0
+EEFT.US,D,20090615,000000,19.44,19.72,19.28,19.41,349040,0
+EEFT.US,D,20090616,000000,19.37,19.52,18.72,19.02,401771,0
+EEFT.US,D,20090617,000000,18.97,19.5,18.77,19.35,314348,0
+EEFT.US,D,20090618,000000,19.23,19.88,19.22,19.68,495908,0
+EEFT.US,D,20090619,000000,19.88,20.43,19.83,20.1,651561,0
+EEFT.US,D,20090622,000000,20.06,20.43,19.69,19.71,709691,0
+EEFT.US,D,20090623,000000,19.88,19.97,19.01,19.13,754301,0
+EEFT.US,D,20090624,000000,19.45,19.58,19.02,19.11,327034,0
+EEFT.US,D,20090625,000000,19.05,19.5,18.96,19.46,306616,0
+EEFT.US,D,20090626,000000,19.29,19.47,19,19.38,1793592,0
+EEFT.US,D,20090629,000000,19.34,19.67,18.97,19.45,252779,0
+EEFT.US,D,20090630,000000,19.56,19.78,19.34,19.39,256984,0
+EEFT.US,D,20090701,000000,19.47,19.81,18.9,19.66,351773,0
+EEFT.US,D,20090702,000000,19.3,19.42,18.75,18.86,303791,0
+EEFT.US,D,20090706,000000,18.79,18.79,18.1,18.55,258730,0
+EEFT.US,D,20090707,000000,18.65,18.8,18.19,18.39,279029,0
+EEFT.US,D,20090708,000000,18.47,18.47,17.92,18.04,204272,0
+EEFT.US,D,20090709,000000,18.2,18.5,18.1,18.2,134679,0
+EEFT.US,D,20090710,000000,18.04,18.49,17.77,18.18,147473,0
+EEFT.US,D,20090713,000000,18.2,18.51,17.73,18.46,200811,0
+EEFT.US,D,20090714,000000,18.4,18.6,18.2,18.45,178689,0
+EEFT.US,D,20090715,000000,18.63,18.64,18.36,18.6,443502,0
+EEFT.US,D,20090716,000000,18.5,18.71,18.25,18.64,491316,0
+EEFT.US,D,20090717,000000,18.69,18.94,18.53,18.77,196724,0
+EEFT.US,D,20090720,000000,18.92,19.19,18.7,19.06,162800,0
+EEFT.US,D,20090721,000000,19.21,19.54,18.94,19.5,201858,0
+EEFT.US,D,20090722,000000,19.35,19.84,18.93,19.78,180820,0
+EEFT.US,D,20090723,000000,19.71,20.7,19.65,20.64,467594,0
+EEFT.US,D,20090724,000000,20.53,20.85,20.33,20.8,127593,0
+EEFT.US,D,20090727,000000,20.83,21,20.58,20.87,151570,0
+EEFT.US,D,20090728,000000,20.8,21.33,20.67,21.03,354211,0
+EEFT.US,D,20090729,000000,20.97,21.52,20.94,21.3,373276,0
+EEFT.US,D,20090730,000000,21.53,21.53,20.84,20.97,270396,0
+EEFT.US,D,20090731,000000,20.94,21.49,20.71,21.04,226507,0
+EEFT.US,D,20090803,000000,21.14,21.47,20.87,21.46,270302,0
+EEFT.US,D,20090804,000000,21.38,21.84,21.33,21.76,137840,0
+EEFT.US,D,20090805,000000,21.75,22.17,21.55,22.07,352444,0
+EEFT.US,D,20090806,000000,22.07,22.29,21.85,22,233155,0
+EEFT.US,D,20090807,000000,22.28,22.28,22.01,22.22,298689,0
+EEFT.US,D,20090810,000000,22.02,22.47,22.02,22.41,192160,0
+EEFT.US,D,20090811,000000,22.23,22.77,21.89,22.52,273198,0
+EEFT.US,D,20090812,000000,22.47,23.1,22.32,22.94,283130,0
+EEFT.US,D,20090813,000000,22.91,23.42,22.6,23.41,250022,0
+EEFT.US,D,20090814,000000,23.36,23.39,22.73,23.1,256427,0
+EEFT.US,D,20090817,000000,22.67,23.09,21.76,22.84,487644,0
+EEFT.US,D,20090818,000000,22.89,23.16,22.77,22.99,492309,0
+EEFT.US,D,20090819,000000,22.8,23.05,22.48,22.96,384192,0
+EEFT.US,D,20090820,000000,22.9,23.05,22.53,22.68,525576,0
+EEFT.US,D,20090821,000000,22.95,23.16,22.63,23.12,430315,0
+EEFT.US,D,20090824,000000,23.1,23.33,22.94,23.21,233944,0
+EEFT.US,D,20090825,000000,23.25,23.7,23.16,23.42,176858,0
+EEFT.US,D,20090826,000000,23.47,23.63,23.01,23.47,140942,0
+EEFT.US,D,20090827,000000,23.45,23.64,23.12,23.64,152273,0
+EEFT.US,D,20090828,000000,23.64,23.89,23.23,23.54,192536,0
+EEFT.US,D,20090831,000000,23.41,23.73,23.16,23.62,245409,0
+EEFT.US,D,20090901,000000,23.42,23.81,23.2,23.3,476772,0
+EEFT.US,D,20090902,000000,23.17,23.37,22.67,22.71,393050,0
+EEFT.US,D,20090903,000000,22.85,22.89,22.61,22.88,150174,0
+EEFT.US,D,20090904,000000,22.9,23.07,22.61,23.03,392450,0
+EEFT.US,D,20090908,000000,23.14,23.72,23.06,23.72,238832,0
+EEFT.US,D,20090909,000000,23.75,24.36,23.66,23.99,475918,0
+EEFT.US,D,20090910,000000,23.91,24.3,23.85,24.28,231345,0
+EEFT.US,D,20090911,000000,24.24,24.68,24.09,24.61,202611,0
+EEFT.US,D,20090914,000000,24.41,24.72,24.38,24.4,533239,0
+EEFT.US,D,20090915,000000,24.42,24.52,23.98,24.44,390072,0
+EEFT.US,D,20090916,000000,24.45,24.77,24.08,24.77,229193,0
+EEFT.US,D,20090917,000000,24.77,25.09,24.7,25,654319,0
+EEFT.US,D,20090918,000000,24.95,24.95,24.47,24.79,545030,0
+EEFT.US,D,20090921,000000,24.69,24.69,24.34,24.47,395163,0
+EEFT.US,D,20090922,000000,24.51,24.88,24.46,24.73,296334,0
+EEFT.US,D,20090923,000000,24.69,24.9,24.57,24.6,338789,0
+EEFT.US,D,20090924,000000,24.62,24.62,23.53,23.77,208804,0
+EEFT.US,D,20090925,000000,23.74,23.94,23.57,23.87,113351,0
+EEFT.US,D,20090928,000000,23.92,24.67,23.73,24.16,171910,0
+EEFT.US,D,20090929,000000,24.11,24.22,23.78,23.93,203783,0
+EEFT.US,D,20090930,000000,23.85,24.3,23.55,24.03,260615,0
+EEFT.US,D,20091001,000000,23.91,24.01,22.95,23.12,472138,0
+EEFT.US,D,20091002,000000,22.9,23.13,22.66,22.87,259699,0
+EEFT.US,D,20091005,000000,23,23.3,22.57,23.15,217115,0
+EEFT.US,D,20091006,000000,23.21,23.58,22.92,23.42,116540,0
+EEFT.US,D,20091007,000000,23.4,23.5,23.16,23.43,93885,0
+EEFT.US,D,20091008,000000,23.57,23.75,23.39,23.53,223542,0
+EEFT.US,D,20091009,000000,23.45,24.11,23.45,24.11,156827,0
+EEFT.US,D,20091012,000000,24.12,24.55,24.04,24.14,144614,0
+EEFT.US,D,20091013,000000,24.18,24.38,23.83,24.22,59608,0
+EEFT.US,D,20091014,000000,24.44,24.68,24.1,24.68,117413,0
+EEFT.US,D,20091015,000000,24.48,24.74,24.19,24.71,131885,0
+EEFT.US,D,20091016,000000,24.7,24.92,24.62,24.74,167682,0
+EEFT.US,D,20091019,000000,24.9,25.05,24.73,25.01,199859,0
+EEFT.US,D,20091020,000000,25.01,25.01,24.65,24.8,351570,0
+EEFT.US,D,20091021,000000,24.74,25.3,24.7,24.76,286822,0
+EEFT.US,D,20091022,000000,24.8,25.02,24.35,24.91,133196,0
+EEFT.US,D,20091023,000000,24.93,24.97,24.07,24.25,276233,0
+EEFT.US,D,20091026,000000,24.34,24.99,24.24,24.35,197664,0
+EEFT.US,D,20091027,000000,24.5,24.95,24.36,24.52,286352,0
+EEFT.US,D,20091028,000000,24.49,25.1,23.34,23.52,639619,0
+EEFT.US,D,20091029,000000,24.19,24.97,23.9,24.32,512864,0
+EEFT.US,D,20091030,000000,24.21,24.46,23.6,23.65,309644,0
+EEFT.US,D,20091102,000000,23.73,23.74,22.72,22.95,683667,0
+EEFT.US,D,20091103,000000,22.83,23.13,22.5,22.69,532807,0
+EEFT.US,D,20091104,000000,22.87,22.92,22.25,22.27,575144,0
+EEFT.US,D,20091105,000000,22.54,22.58,22.2,22.43,701701,0
+EEFT.US,D,20091106,000000,22.23,22.55,21.9,22.2,732512,0
+EEFT.US,D,20091109,000000,22.44,22.74,22.21,22.74,1042285,0
+EEFT.US,D,20091110,000000,22.63,22.89,22.58,22.85,502576,0
+EEFT.US,D,20091111,000000,23.02,23.18,22.72,22.9,246913,0
+EEFT.US,D,20091112,000000,22.9,22.95,22.52,22.52,288242,0
+EEFT.US,D,20091113,000000,22.66,22.66,22.1,22.56,424782,0
+EEFT.US,D,20091116,000000,22.78,23.39,22.78,23.35,654434,0
+EEFT.US,D,20091117,000000,23.23,23.35,23.1,23.18,235215,0
+EEFT.US,D,20091118,000000,23.13,23.23,22.86,23,259100,0
+EEFT.US,D,20091119,000000,22.89,22.95,22.46,22.58,242786,0
+EEFT.US,D,20091120,000000,22.36,22.53,22.05,22.33,383237,0
+EEFT.US,D,20091123,000000,22.62,23.23,22.56,23.1,173487,0
+EEFT.US,D,20091124,000000,23.05,23.05,22.73,22.97,144102,0
+EEFT.US,D,20091125,000000,23.01,23.01,22.55,22.69,182361,0
+EEFT.US,D,20091127,000000,21.94,22.04,21.5,21.51,178580,0
+EEFT.US,D,20091130,000000,21.56,21.64,20.71,21.24,441590,0
+EEFT.US,D,20091201,000000,21.48,21.79,21.31,21.75,349506,0
+EEFT.US,D,20091202,000000,21.7,22.33,21.52,22.03,340108,0
+EEFT.US,D,20091203,000000,22.07,22.27,21.57,21.62,187235,0
+EEFT.US,D,20091204,000000,22.06,22.42,21.48,22,295806,0
+EEFT.US,D,20091207,000000,22.06,22.12,21.5,21.69,185059,0
+EEFT.US,D,20091208,000000,21.48,22,21.34,21.61,254137,0
+EEFT.US,D,20091209,000000,21.65,21.65,21.26,21.58,144116,0
+EEFT.US,D,20091210,000000,21.65,21.83,21.38,21.56,196865,0
+EEFT.US,D,20091211,000000,21.6,21.75,21.4,21.43,195561,0
+EEFT.US,D,20091214,000000,21.53,21.57,21.05,21.57,176180,0
+EEFT.US,D,20091215,000000,21.45,21.81,21.39,21.69,241960,0
+EEFT.US,D,20091216,000000,21.89,22.6,21.71,22.2,256045,0
+EEFT.US,D,20091217,000000,22,22.04,21.31,21.41,195415,0
+EEFT.US,D,20091218,000000,21.65,21.83,21.34,21.82,374732,0
+EEFT.US,D,20091221,000000,21.87,22.51,21.75,21.99,127300,0
+EEFT.US,D,20091222,000000,21.93,22.25,21.79,22.15,135988,0
+EEFT.US,D,20091223,000000,22.21,22.26,21.63,22.09,123625,0
+EEFT.US,D,20091224,000000,22.2,22.38,22.02,22.33,35523,0
+EEFT.US,D,20091228,000000,22.47,22.5,22.22,22.46,119574,0
+EEFT.US,D,20091229,000000,22.4,22.43,21.87,21.95,151247,0
+EEFT.US,D,20091230,000000,21.79,22.26,21.78,22.17,124528,0
+EEFT.US,D,20091231,000000,22.07,22.29,21.93,21.95,108552,0
+EEFT.US,D,20100104,000000,22.26,22.67,22.16,22.55,195324,0
+EEFT.US,D,20100105,000000,22.47,22.66,22.19,22.52,175069,0
+EEFT.US,D,20100106,000000,22.48,22.6,22.28,22.57,181739,0
+EEFT.US,D,20100107,000000,22.49,22.63,21.97,22.14,200721,0
+EEFT.US,D,20100108,000000,22.01,22.29,21.91,22.2,191636,0
+EEFT.US,D,20100111,000000,22.25,22.47,21.59,21.7,134444,0
+EEFT.US,D,20100112,000000,21.49,21.58,21.24,21.41,104832,0
+EEFT.US,D,20100113,000000,21.6,22.22,21.42,22.09,550872,0
+EEFT.US,D,20100114,000000,22.1,22.67,22.1,22.52,228675,0
+EEFT.US,D,20100115,000000,22.59,22.64,21.83,22.14,247376,0
+EEFT.US,D,20100119,000000,22.21,22.71,22.2,22.71,252505,0
+EEFT.US,D,20100120,000000,22.48,22.56,22.11,22.46,175911,0
+EEFT.US,D,20100121,000000,22.51,22.58,21.84,21.85,215420,0
+EEFT.US,D,20100122,000000,21.82,21.99,20.93,20.98,441580,0
+EEFT.US,D,20100125,000000,21.22,21.3,20.72,21.27,152145,0
+EEFT.US,D,20100126,000000,21.09,21.46,20.56,21,218154,0
+EEFT.US,D,20100127,000000,20.9,21.24,20.75,21.1,206710,0
+EEFT.US,D,20100128,000000,21.18,21.18,20.31,20.92,264195,0
+EEFT.US,D,20100129,000000,20.99,21.21,20.27,20.42,321870,0
+EEFT.US,D,20100201,000000,20.44,20.56,20.18,20.35,193245,0
+EEFT.US,D,20100202,000000,20.31,20.46,20.02,20.26,300645,0
+EEFT.US,D,20100203,000000,20.26,20.37,19.7,20.01,276198,0
+EEFT.US,D,20100204,000000,19.82,19.89,19.27,19.33,363055,0
+EEFT.US,D,20100205,000000,19.34,19.34,18.71,19.02,335702,0
+EEFT.US,D,20100208,000000,19.05,19.07,18.73,18.96,141354,0
+EEFT.US,D,20100209,000000,19.09,19.31,18.71,19.15,428266,0
+EEFT.US,D,20100210,000000,19.02,19.15,18.68,18.94,94898,0
+EEFT.US,D,20100211,000000,18.83,19.26,18.75,19.22,242374,0
+EEFT.US,D,20100212,000000,19.49,19.49,19.07,19.24,215497,0
+EEFT.US,D,20100216,000000,19.34,19.36,19,19.34,437792,0
+EEFT.US,D,20100217,000000,18.26,18.95,18.01,18.8,806481,0
+EEFT.US,D,20100218,000000,19.23,19.26,18.79,19.06,697289,0
+EEFT.US,D,20100219,000000,19.07,19.1,18.75,18.88,1059660,0
+EEFT.US,D,20100222,000000,18.99,19.01,18.61,18.62,255401,0
+EEFT.US,D,20100223,000000,18.55,18.63,18.17,18.37,477175,0
+EEFT.US,D,20100224,000000,18.37,18.65,18.3,18.45,275921,0
+EEFT.US,D,20100225,000000,18.2,18.35,18.06,18.3,540322,0
+EEFT.US,D,20100226,000000,18.37,18.37,18.09,18.12,331790,0
+EEFT.US,D,20100301,000000,18.27,18.57,18.19,18.53,504655,0
+EEFT.US,D,20100302,000000,18.61,18.79,18.55,18.76,250933,0
+EEFT.US,D,20100303,000000,18.85,19.06,18.67,18.75,283922,0
+EEFT.US,D,20100304,000000,18.73,18.8,18.49,18.69,229384,0
+EEFT.US,D,20100305,000000,18.84,19.32,18.67,19.31,317713,0
+EEFT.US,D,20100308,000000,19.23,19.6,19.11,19.16,185011,0
+EEFT.US,D,20100309,000000,19.06,19.55,18.81,19.49,326997,0
+EEFT.US,D,20100310,000000,19.49,19.7,19.45,19.6,313825,0
+EEFT.US,D,20100311,000000,19.44,19.61,19.34,19.57,134427,0
+EEFT.US,D,20100312,000000,19.7,19.7,19.18,19.33,323358,0
+EEFT.US,D,20100315,000000,19.83,19.83,19.07,19.23,202978,0
+EEFT.US,D,20100316,000000,19.24,19.24,18.78,18.95,246804,0
+EEFT.US,D,20100317,000000,18.93,19.23,18.87,18.94,292127,0
+EEFT.US,D,20100318,000000,19,19,18.59,18.76,187677,0
+EEFT.US,D,20100319,000000,18.88,19.04,18.4,18.53,302529,0
+EEFT.US,D,20100322,000000,18.34,18.84,18.34,18.67,183342,0
+EEFT.US,D,20100323,000000,18.61,19.31,18.56,19.3,270941,0
+EEFT.US,D,20100324,000000,19.16,19.41,19.03,19.15,294209,0
+EEFT.US,D,20100325,000000,19.21,19.31,18.76,18.77,240823,0
+EEFT.US,D,20100326,000000,18.82,18.92,18.61,18.78,279547,0
+EEFT.US,D,20100329,000000,18.86,18.98,18.61,18.83,261037,0
+EEFT.US,D,20100330,000000,18.8,18.99,18.72,18.93,309030,0
+EEFT.US,D,20100331,000000,18.8,18.84,18.39,18.43,331729,0
+EEFT.US,D,20100401,000000,18.59,18.73,18.23,18.46,258952,0
+EEFT.US,D,20100405,000000,18.54,18.88,18.51,18.7,148476,0
+EEFT.US,D,20100406,000000,18.56,18.78,18.25,18.6,305689,0
+EEFT.US,D,20100407,000000,18.52,18.78,18.42,18.53,354912,0
+EEFT.US,D,20100408,000000,18.41,18.41,17.99,18.26,218386,0
+EEFT.US,D,20100409,000000,18.23,18.32,18.14,18.25,203253,0
+EEFT.US,D,20100412,000000,18.31,18.44,18.19,18.35,325520,0
+EEFT.US,D,20100413,000000,18.35,18.41,18.09,18.32,237609,0
+EEFT.US,D,20100414,000000,18.36,18.81,18.19,18.81,308287,0
+EEFT.US,D,20100415,000000,18.85,19.62,18.83,19.58,392153,0
+EEFT.US,D,20100416,000000,19.58,19.95,19.44,19.68,461834,0
+EEFT.US,D,20100419,000000,19.65,20.52,19.52,20.41,680236,0
+EEFT.US,D,20100420,000000,20.56,20.92,20.28,20.3,215889,0
+EEFT.US,D,20100421,000000,20.38,20.38,20.09,20.33,294027,0
+EEFT.US,D,20100422,000000,20.19,21.52,20.09,21.25,544517,0
+EEFT.US,D,20100423,000000,21.22,21.22,21.04,21.12,223475,0
+EEFT.US,D,20100426,000000,21.06,21.33,20.88,20.96,331433,0
+EEFT.US,D,20100427,000000,19.85,19.99,18.53,19.05,1263438,0
+EEFT.US,D,20100428,000000,17.72,17.72,16.19,16.5,2220479,0
+EEFT.US,D,20100429,000000,16.58,16.67,16.1,16.2,753814,0
+EEFT.US,D,20100430,000000,16.12,16.2,15.75,15.93,622920,0
+EEFT.US,D,20100503,000000,15.91,16.41,15.78,16.41,1226891,0
+EEFT.US,D,20100504,000000,16.26,16.32,15.99,16,547872,0
+EEFT.US,D,20100505,000000,16.01,16.5,15.94,16.29,444353,0
+EEFT.US,D,20100506,000000,16.27,16.49,14.82,15.56,561366,0
+EEFT.US,D,20100507,000000,15.5,16.08,15.05,15.24,667173,0
+EEFT.US,D,20100510,000000,15.63,15.81,15.05,15.31,623426,0
+EEFT.US,D,20100511,000000,15.17,15.44,15.12,15.2,439362,0
+EEFT.US,D,20100512,000000,15.2,15.54,15.18,15.47,424811,0
+EEFT.US,D,20100513,000000,15.47,15.84,15.32,15.43,237782,0
+EEFT.US,D,20100514,000000,15.27,15.28,14.55,14.59,534544,0
+EEFT.US,D,20100517,000000,14.73,14.85,14.29,14.67,233568,0
+EEFT.US,D,20100518,000000,14.86,14.88,14.28,14.37,156985,0
+EEFT.US,D,20100519,000000,14.28,14.33,14.04,14.16,715153,0
+EEFT.US,D,20100520,000000,13.99,14.06,13.5,13.58,659187,0
+EEFT.US,D,20100521,000000,13.41,13.91,13.31,13.71,585574,0
+EEFT.US,D,20100524,000000,13.77,13.87,13.68,13.81,368749,0
+EEFT.US,D,20100525,000000,13.5,13.74,13.22,13.62,1015979,0
+EEFT.US,D,20100526,000000,13.64,13.75,13.12,13.21,450492,0
+EEFT.US,D,20100527,000000,13.49,13.67,13.22,13.35,624667,0
+EEFT.US,D,20100528,000000,13.34,13.45,13.05,13.15,337397,0
+EEFT.US,D,20100601,000000,13.02,13.17,12.83,13,773738,0
+EEFT.US,D,20100602,000000,13.01,13.21,12.83,13.05,689452,0
+EEFT.US,D,20100603,000000,13.02,13.35,13.02,13.18,613337,0
+EEFT.US,D,20100604,000000,12.74,13.29,12.74,12.76,820629,0
+EEFT.US,D,20100607,000000,12.77,13,12.73,12.79,548697,0
+EEFT.US,D,20100608,000000,12.82,12.93,12.36,12.6,620656,0
+EEFT.US,D,20100609,000000,12.74,12.87,12.57,12.71,411259,0
+EEFT.US,D,20100610,000000,12.87,12.95,12.77,12.95,378891,0
+EEFT.US,D,20100611,000000,12.82,13.15,12.62,13.14,538246,0
+EEFT.US,D,20100614,000000,13.29,13.65,13.22,13.27,287023,0
+EEFT.US,D,20100615,000000,13.42,13.69,13.3,13.61,298949,0
+EEFT.US,D,20100616,000000,13.52,13.68,13.48,13.61,263388,0
+EEFT.US,D,20100617,000000,13.67,13.77,13.42,13.47,133782,0
+EEFT.US,D,20100618,000000,13.55,13.55,13.28,13.44,529475,0
+EEFT.US,D,20100621,000000,13.61,13.79,13.38,13.42,336721,0
+EEFT.US,D,20100622,000000,13.5,13.63,13.2,13.22,260450,0
+EEFT.US,D,20100623,000000,13.21,13.23,13.05,13.15,223883,0
+EEFT.US,D,20100624,000000,13.07,13.16,12.94,12.98,263734,0
+EEFT.US,D,20100625,000000,12.99,13.33,12.89,13.31,2431900,0
+EEFT.US,D,20100628,000000,13.22,13.37,13.05,13.09,490805,0
+EEFT.US,D,20100629,000000,12.91,13.01,12.73,12.81,473284,0
+EEFT.US,D,20100630,000000,12.82,13.02,12.61,12.79,665059,0
+EEFT.US,D,20100701,000000,12.77,12.88,12.4,12.78,368426,0
+EEFT.US,D,20100702,000000,12.92,12.94,12.65,12.84,337145,0
+EEFT.US,D,20100706,000000,12.99,13.21,12.96,13.19,694740,0
+EEFT.US,D,20100707,000000,13.29,13.79,13.23,13.77,782984,0
+EEFT.US,D,20100708,000000,13.9,14.17,13.89,14.08,438761,0
+EEFT.US,D,20100709,000000,14.08,14.33,13.88,14.33,383426,0
+EEFT.US,D,20100712,000000,14.33,14.97,14.33,14.86,636580,0
+EEFT.US,D,20100713,000000,14.98,15.44,14.93,15.37,584389,0
+EEFT.US,D,20100714,000000,15.28,15.46,15.28,15.44,237367,0
+EEFT.US,D,20100715,000000,15.4,15.54,15.15,15.51,321484,0
+EEFT.US,D,20100716,000000,15.37,15.43,14.91,14.93,486979,0
+EEFT.US,D,20100719,000000,15,15.1,14.96,15.04,248890,0
+EEFT.US,D,20100720,000000,14.83,15.37,14.77,15.34,398070,0
+EEFT.US,D,20100721,000000,15.47,15.5,14.95,14.99,352112,0
+EEFT.US,D,20100722,000000,15.19,15.45,15,15.29,303065,0
+EEFT.US,D,20100723,000000,15.2,15.76,15.17,15.67,233846,0
+EEFT.US,D,20100726,000000,15.61,15.98,15.55,15.91,247067,0
+EEFT.US,D,20100727,000000,15.99,16.21,15.91,15.93,353338,0
+EEFT.US,D,20100728,000000,15.86,16.01,15.55,15.57,489463,0
+EEFT.US,D,20100729,000000,15.68,15.79,15.36,15.55,342282,0
+EEFT.US,D,20100730,000000,15.32,15.81,15.32,15.7,560255,0
+EEFT.US,D,20100802,000000,15.96,16.11,15.73,15.79,467659,0
+EEFT.US,D,20100803,000000,15.71,15.82,15.54,15.75,200867,0
+EEFT.US,D,20100804,000000,15.87,15.87,15.48,15.57,219766,0
+EEFT.US,D,20100805,000000,15.48,15.57,15.23,15.24,238037,0
+EEFT.US,D,20100806,000000,15.05,15.42,14.89,15.36,223179,0
+EEFT.US,D,20100809,000000,15.5,15.64,15.36,15.48,163347,0
+EEFT.US,D,20100810,000000,15.28,15.35,14.73,14.93,213999,0
+EEFT.US,D,20100811,000000,14.64,14.82,14.28,14.37,383025,0
+EEFT.US,D,20100812,000000,14.12,14.3,13.88,14.24,219288,0
+EEFT.US,D,20100813,000000,14.16,14.32,14.09,14.11,262543,0
+EEFT.US,D,20100816,000000,14.01,14.33,13.97,14.14,173781,0
+EEFT.US,D,20100817,000000,14.31,14.47,14.12,14.31,263792,0
+EEFT.US,D,20100818,000000,14.29,14.38,14.19,14.38,386621,0
+EEFT.US,D,20100819,000000,14.36,14.52,14.08,14.16,308289,0
+EEFT.US,D,20100820,000000,14.14,14.24,14.01,14.17,322081,0
+EEFT.US,D,20100823,000000,14.25,14.33,13.97,14,201141,0
+EEFT.US,D,20100824,000000,13.83,14.13,13.63,13.9,216705,0
+EEFT.US,D,20100825,000000,13.84,14.05,13.76,14.05,147267,0
+EEFT.US,D,20100826,000000,14.08,14.19,13.94,14.05,164465,0
+EEFT.US,D,20100827,000000,14.23,14.36,14.01,14.34,173016,0
+EEFT.US,D,20100830,000000,14.24,14.52,14.05,14.08,165792,0
+EEFT.US,D,20100831,000000,14.03,14.28,13.96,14.05,167393,0
+EEFT.US,D,20100901,000000,14.3,14.74,14.12,14.74,184029,0
+EEFT.US,D,20100902,000000,14.65,15.22,14.44,15.2,226330,0
+EEFT.US,D,20100903,000000,15.43,15.63,15.22,15.6,216147,0
+EEFT.US,D,20100907,000000,15.51,15.53,15.33,15.41,551225,0
+EEFT.US,D,20100908,000000,15.48,15.6,15.34,15.39,104676,0
+EEFT.US,D,20100909,000000,15.5,15.87,15.38,15.67,164926,0
+EEFT.US,D,20100910,000000,15.68,15.88,15.45,15.71,94112,0
+EEFT.US,D,20100913,000000,15.89,16.32,15.71,16.17,163788,0
+EEFT.US,D,20100914,000000,16.18,16.4,16.1,16.26,94346,0
+EEFT.US,D,20100915,000000,16.21,16.56,16.04,16.51,143717,0
+EEFT.US,D,20100916,000000,16.49,16.56,16.32,16.45,198612,0
+EEFT.US,D,20100917,000000,16.62,16.86,16.39,16.63,371538,0
+EEFT.US,D,20100920,000000,16.67,17.29,16.6,17.27,179916,0
+EEFT.US,D,20100921,000000,17.31,17.49,17.12,17.23,181341,0
+EEFT.US,D,20100922,000000,17.12,17.33,16.87,16.96,92924,0
+EEFT.US,D,20100923,000000,16.81,17.21,16.81,17.05,270634,0
+EEFT.US,D,20100924,000000,17.29,17.8,17.28,17.79,171779,0
+EEFT.US,D,20100927,000000,17.75,17.83,17.59,17.75,75202,0
+EEFT.US,D,20100928,000000,17.84,18.18,17.61,18.16,170032,0
+EEFT.US,D,20100929,000000,18.03,18.22,17.87,18.11,351911,0
+EEFT.US,D,20100930,000000,18.23,18.28,17.87,17.99,648174,0
+EEFT.US,D,20101001,000000,18.15,18.25,17.76,18.01,485972,0
+EEFT.US,D,20101004,000000,17.93,18.06,17.61,17.79,201629,0
+EEFT.US,D,20101005,000000,17.99,18.36,17.93,18.3,215653,0
+EEFT.US,D,20101006,000000,18.3,18.34,17.98,18.07,119103,0
+EEFT.US,D,20101007,000000,18.23,18.3,18.03,18.07,90652,0
+EEFT.US,D,20101008,000000,18.02,18.42,18.02,18.32,335242,0
+EEFT.US,D,20101011,000000,18.3,18.62,18.22,18.25,189640,0
+EEFT.US,D,20101012,000000,18.2,18.44,18.01,18.24,221727,0
+EEFT.US,D,20101013,000000,18.29,18.99,18.29,18.94,597190,0
+EEFT.US,D,20101014,000000,18.94,19.08,18.69,18.79,222083,0
+EEFT.US,D,20101015,000000,19.03,19.03,18.8,18.8,248430,0
+EEFT.US,D,20101018,000000,18.78,18.96,18.6,18.7,242744,0
+EEFT.US,D,20101019,000000,18.41,18.88,18.15,18.4,949582,0
+EEFT.US,D,20101020,000000,18.54,18.87,18.54,18.57,165914,0
+EEFT.US,D,20101021,000000,18.7,19.09,18.5,18.78,861419,0
+EEFT.US,D,20101022,000000,18.56,18.89,18.56,18.76,170868,0
+EEFT.US,D,20101025,000000,18.82,18.98,18.61,18.68,189428,0
+EEFT.US,D,20101026,000000,18.54,18.95,18.48,18.66,195715,0
+EEFT.US,D,20101027,000000,18.5,18.73,17.75,18.2,354754,0
+EEFT.US,D,20101028,000000,18.37,18.38,17.98,18.14,138074,0
+EEFT.US,D,20101029,000000,18.01,18.3,18,18.09,200710,0
+EEFT.US,D,20101101,000000,18.17,18.4,17.79,17.95,197111,0
+EEFT.US,D,20101102,000000,18.18,18.3,18.07,18.2,226002,0
+EEFT.US,D,20101103,000000,18.17,18.2,17.95,18.11,178547,0
+EEFT.US,D,20101104,000000,18.41,18.69,18.03,18.11,399216,0
+EEFT.US,D,20101105,000000,18.16,18.16,17.75,18.12,214291,0
+EEFT.US,D,20101108,000000,17.99,18.16,17.95,18.06,116288,0
+EEFT.US,D,20101109,000000,18,18.22,17.95,18.06,237069,0
+EEFT.US,D,20101110,000000,18.09,18.12,17.83,18.01,357056,0
+EEFT.US,D,20101111,000000,17.8,17.8,17.48,17.61,238314,0
+EEFT.US,D,20101112,000000,17.44,17.8,17.44,17.63,194360,0
+EEFT.US,D,20101115,000000,17.63,17.68,17.33,17.47,203844,0
+EEFT.US,D,20101116,000000,17.31,17.31,16.69,16.94,196446,0
+EEFT.US,D,20101117,000000,16.98,17.04,16.78,17.04,247531,0
+EEFT.US,D,20101118,000000,17.26,17.36,17.14,17.24,119282,0
+EEFT.US,D,20101119,000000,17.27,17.32,17.18,17.26,138230,0
+EEFT.US,D,20101122,000000,17.2,17.23,16.74,17.11,169705,0
+EEFT.US,D,20101123,000000,16.93,17.03,16.6,16.85,157714,0
+EEFT.US,D,20101124,000000,16.9,17.05,16.73,16.85,228772,0
+EEFT.US,D,20101126,000000,16.69,16.8,16.58,16.7,65621,0
+EEFT.US,D,20101129,000000,16.56,16.66,16.18,16.54,204386,0
+EEFT.US,D,20101130,000000,16.35,16.47,16.16,16.36,243589,0
+EEFT.US,D,20101201,000000,16.65,16.93,16.65,16.81,222544,0
+EEFT.US,D,20101202,000000,16.79,17.28,16.79,17.26,97686,0
+EEFT.US,D,20101203,000000,17.17,17.42,17.01,17.34,208565,0
+EEFT.US,D,20101206,000000,17.26,17.29,16.98,17.19,304743,0
+EEFT.US,D,20101207,000000,17.38,17.92,17.25,17.75,236188,0
+EEFT.US,D,20101208,000000,17.84,17.97,17.63,17.66,203323,0
+EEFT.US,D,20101209,000000,17.82,17.92,17.63,17.64,106068,0
+EEFT.US,D,20101210,000000,17.71,17.71,17.44,17.61,121010,0
+EEFT.US,D,20101213,000000,17.66,17.66,17.35,17.42,101735,0
+EEFT.US,D,20101214,000000,17.51,17.51,17.3,17.44,169700,0
+EEFT.US,D,20101215,000000,17.19,17.54,16.87,17.05,201570,0
+EEFT.US,D,20101216,000000,16.97,17.18,16.88,16.93,279669,0
+EEFT.US,D,20101217,000000,16.9,16.92,16.67,16.7,224988,0
+EEFT.US,D,20101220,000000,16.77,17,16.6,16.89,185059,0
+EEFT.US,D,20101221,000000,17.01,17.28,16.81,17.28,101013,0
+EEFT.US,D,20101222,000000,17.25,17.44,17.04,17.4,154384,0
+EEFT.US,D,20101223,000000,17.23,17.47,17.08,17.18,174997,0
+EEFT.US,D,20101227,000000,17.12,17.34,17.01,17.32,66482,0
+EEFT.US,D,20101228,000000,17.33,17.39,16.98,17.36,102929,0
+EEFT.US,D,20101229,000000,17.38,17.49,17.32,17.34,57105,0
+EEFT.US,D,20101230,000000,17.27,17.49,17.27,17.44,152092,0
+EEFT.US,D,20101231,000000,17.27,17.58,17.19,17.44,208782,0
+EEFT.US,D,20110103,000000,17.52,17.85,17.38,17.5,209695,0
+EEFT.US,D,20110104,000000,17.61,18.1,17.45,17.99,290612,0
+EEFT.US,D,20110105,000000,17.91,18.1,17.87,18.09,271568,0
+EEFT.US,D,20110106,000000,18.05,18.25,17.96,18.23,346385,0
+EEFT.US,D,20110107,000000,18.2,18.43,17.93,18.43,226002,0
+EEFT.US,D,20110110,000000,18.25,18.64,18.1,18.53,269188,0
+EEFT.US,D,20110111,000000,18.54,18.82,18.39,18.8,227632,0
+EEFT.US,D,20110112,000000,18.86,19.11,18.76,19.11,273357,0
+EEFT.US,D,20110113,000000,19.02,19.02,18.85,18.98,266424,0
+EEFT.US,D,20110114,000000,18.99,19.09,18.95,19.04,146854,0
+EEFT.US,D,20110118,000000,18.92,19.3,18.63,19.25,244396,0
+EEFT.US,D,20110119,000000,19.28,19.3,18.74,18.85,164506,0
+EEFT.US,D,20110120,000000,18.71,18.92,18.23,18.45,137458,0
+EEFT.US,D,20110121,000000,18.5,18.61,17.87,18.02,228202,0
+EEFT.US,D,20110124,000000,18,19.03,17.99,18.9,261140,0
+EEFT.US,D,20110125,000000,18.79,19.03,18.71,19.03,187600,0
+EEFT.US,D,20110126,000000,19.08,19.32,18.93,19.16,232446,0
+EEFT.US,D,20110127,000000,19.15,19.3,18.81,18.93,103316,0
+EEFT.US,D,20110128,000000,18.86,18.86,18.23,18.24,168501,0
+EEFT.US,D,20110131,000000,18.33,18.44,18.12,18.29,128097,0
+EEFT.US,D,20110201,000000,18.06,18.87,18,18.76,207045,0
+EEFT.US,D,20110202,000000,18.77,18.99,18.67,18.86,70551,0
+EEFT.US,D,20110203,000000,18.93,19.05,18.5,18.62,109940,0
+EEFT.US,D,20110204,000000,18.67,18.86,18.29,18.56,87361,0
+EEFT.US,D,20110207,000000,18.52,18.92,18.52,18.88,78728,0
+EEFT.US,D,20110208,000000,18.78,19.35,18.78,19.29,163214,0
+EEFT.US,D,20110209,000000,19.41,20.25,19.37,19.6,337789,0
+EEFT.US,D,20110210,000000,19.6,19.88,19.5,19.66,155842,0
+EEFT.US,D,20110211,000000,19.59,19.62,19.31,19.45,163783,0
+EEFT.US,D,20110214,000000,19.51,19.72,19.25,19.32,114670,0
+EEFT.US,D,20110215,000000,19.18,19.5,19.18,19.25,190946,0
+EEFT.US,D,20110216,000000,18.98,19.25,18.31,18.75,290480,0
+EEFT.US,D,20110218,000000,18.53,18.94,17.87,18.78,246892,0
+EEFT.US,D,20110222,000000,18.55,18.68,18.09,18.23,161233,0
+EEFT.US,D,20110223,000000,17.89,18.27,17.31,17.59,241026,0
+EEFT.US,D,20110224,000000,17.6,17.75,17.33,17.72,159486,0
+EEFT.US,D,20110225,000000,17.52,18.09,17.52,18.06,98733,0
+EEFT.US,D,20110228,000000,18.14,18.21,17.59,18.07,195600,0
+EEFT.US,D,20110301,000000,18.12,18.12,17.36,17.49,168193,0
+EEFT.US,D,20110302,000000,17.44,17.73,17.42,17.61,186019,0
+EEFT.US,D,20110303,000000,17.87,18.34,17.75,18.34,144670,0
+EEFT.US,D,20110304,000000,18.31,18.31,17.74,17.9,79942,0
+EEFT.US,D,20110307,000000,17.79,17.93,17.01,17.25,98598,0
+EEFT.US,D,20110308,000000,17.23,17.75,16.99,17.67,84977,0
+EEFT.US,D,20110309,000000,17.35,17.95,17.35,17.56,130966,0
+EEFT.US,D,20110310,000000,17.25,17.51,17.18,17.42,186841,0
+EEFT.US,D,20110311,000000,17.38,17.5,17.07,17.37,152105,0
+EEFT.US,D,20110314,000000,17.17,17.34,16.97,17.2,128279,0
+EEFT.US,D,20110315,000000,17,17.3,16.62,17.19,169154,0
+EEFT.US,D,20110316,000000,17.11,17.26,16.71,17.03,200544,0
+EEFT.US,D,20110317,000000,17.38,17.54,17.07,17.29,201164,0
+EEFT.US,D,20110318,000000,17.31,18.21,17.31,18.2,570093,0
+EEFT.US,D,20110321,000000,18.42,18.95,18.25,18.81,237388,0
+EEFT.US,D,20110322,000000,18.88,18.88,18.23,18.24,186164,0
+EEFT.US,D,20110323,000000,18.17,18.56,18.15,18.49,217490,0
+EEFT.US,D,20110324,000000,18.57,18.8,18.35,18.52,119854,0
+EEFT.US,D,20110325,000000,18.75,18.98,18.43,18.73,94421,0
+EEFT.US,D,20110328,000000,18.81,19.03,18.55,18.84,192357,0
+EEFT.US,D,20110329,000000,18.86,19.2,18.68,19.05,104127,0
+EEFT.US,D,20110330,000000,19.14,19.26,19.08,19.21,100070,0
+EEFT.US,D,20110331,000000,19.2,19.38,19.14,19.33,112412,0
+EEFT.US,D,20110401,000000,19.39,19.39,18.86,18.89,160675,0
+EEFT.US,D,20110404,000000,19.07,19.18,18.98,19.04,185801,0
+EEFT.US,D,20110405,000000,18.98,18.98,18.71,18.79,233824,0
+EEFT.US,D,20110406,000000,18.85,18.98,18.27,18.8,215631,0
+EEFT.US,D,20110407,000000,18.81,18.9,18.36,18.53,174927,0
+EEFT.US,D,20110408,000000,18.6,18.6,17.93,18.08,228746,0
+EEFT.US,D,20110411,000000,18.04,18.13,17.65,17.74,218635,0
+EEFT.US,D,20110412,000000,17.58,17.87,17.5,17.73,362877,0
+EEFT.US,D,20110413,000000,17.81,18.04,17.66,18.01,183899,0
+EEFT.US,D,20110414,000000,17.89,18.17,17.79,18.15,137416,0
+EEFT.US,D,20110415,000000,18.19,18.28,18.02,18.14,189142,0
+EEFT.US,D,20110418,000000,17.88,17.89,17.63,17.79,174332,0
+EEFT.US,D,20110419,000000,17.8,17.9,17.46,17.59,196777,0
+EEFT.US,D,20110420,000000,17.83,18.31,17.83,18.3,146873,0
+EEFT.US,D,20110421,000000,18.35,18.55,18.04,18.22,105584,0
+EEFT.US,D,20110425,000000,18.18,18.36,18.1,18.3,155418,0
+EEFT.US,D,20110426,000000,18.4,18.92,18.2,18.84,190896,0
+EEFT.US,D,20110427,000000,18.77,18.87,17.15,18.78,477891,0
+EEFT.US,D,20110428,000000,18.65,18.96,18.52,18.96,330464,0
+EEFT.US,D,20110429,000000,18.9,19.14,18.75,18.75,316965,0
+EEFT.US,D,20110502,000000,18.81,18.99,18.66,18.87,223291,0
+EEFT.US,D,20110503,000000,18.78,18.87,18.53,18.66,176802,0
+EEFT.US,D,20110504,000000,18.69,19.04,18,18.46,262025,0
+EEFT.US,D,20110505,000000,18.27,18.8,18.11,18.35,233486,0
+EEFT.US,D,20110506,000000,18.72,19.19,18.52,18.66,216000,0
+EEFT.US,D,20110509,000000,18.6,18.69,18.49,18.56,125108,0
+EEFT.US,D,20110510,000000,18.67,18.89,18.66,18.76,124673,0
+EEFT.US,D,20110511,000000,18.67,18.76,18.35,18.37,122238,0
+EEFT.US,D,20110512,000000,18.27,18.48,18.14,18.44,239392,0
+EEFT.US,D,20110513,000000,18.32,18.44,18.09,18.12,144255,0
+EEFT.US,D,20110516,000000,17.97,18.05,17.51,17.64,175727,0
+EEFT.US,D,20110517,000000,17.51,17.7,17.3,17.62,139849,0
+EEFT.US,D,20110518,000000,17.66,17.66,17.42,17.53,336982,0
+EEFT.US,D,20110519,000000,17.39,17.58,17.32,17.39,292777,0
+EEFT.US,D,20110520,000000,17.32,17.46,17.1,17.21,271358,0
+EEFT.US,D,20110523,000000,16.85,17.15,16.36,16.37,467369,0
+EEFT.US,D,20110524,000000,16.4,16.55,16.25,16.3,265903,0
+EEFT.US,D,20110525,000000,16.26,16.52,16.26,16.47,393963,0
+EEFT.US,D,20110526,000000,16.38,16.88,16.38,16.64,426074,0
+EEFT.US,D,20110527,000000,16.74,17.03,16.62,16.8,828904,0
+EEFT.US,D,20110531,000000,17.05,17.32,16.93,17.29,504296,0
+EEFT.US,D,20110601,000000,17.23,17.25,16.82,16.86,298900,0
+EEFT.US,D,20110602,000000,16.99,17.11,16.76,16.77,172887,0
+EEFT.US,D,20110603,000000,16.49,16.72,16.33,16.4,189660,0
+EEFT.US,D,20110606,000000,16.39,16.56,16.16,16.18,256624,0
+EEFT.US,D,20110607,000000,16.34,16.39,16.04,16.1,184018,0
+EEFT.US,D,20110608,000000,16.06,16.07,15.9,15.99,237998,0
+EEFT.US,D,20110609,000000,16.09,16.43,16.07,16.36,226465,0
+EEFT.US,D,20110610,000000,16.22,16.49,16.04,16.08,389648,0
+EEFT.US,D,20110613,000000,16.19,16.26,15.86,15.87,188560,0
+EEFT.US,D,20110614,000000,16.15,16.41,16.08,16.24,179117,0
+EEFT.US,D,20110615,000000,16.04,16.19,15.72,15.83,121155,0
+EEFT.US,D,20110616,000000,15.99,16.3,15.84,15.89,152173,0
+EEFT.US,D,20110617,000000,16,16,15.32,15.33,269713,0
+EEFT.US,D,20110620,000000,15.29,15.5,15.22,15.43,191233,0
+EEFT.US,D,20110621,000000,15.57,15.81,15.49,15.77,146487,0
+EEFT.US,D,20110622,000000,15.67,15.97,15.61,15.62,115449,0
+EEFT.US,D,20110623,000000,15.43,15.49,14.93,15.2,160805,0
+EEFT.US,D,20110624,000000,15.19,15.3,14.97,15.03,395617,0
+EEFT.US,D,20110627,000000,15.01,15.18,14.88,15,268650,0
+EEFT.US,D,20110628,000000,15.1,15.38,15.06,15.29,192862,0
+EEFT.US,D,20110629,000000,15.41,15.45,15.22,15.4,230188,0
+EEFT.US,D,20110630,000000,15.43,15.62,15.38,15.41,134344,0
+EEFT.US,D,20110701,000000,15.44,15.77,15.44,15.69,176328,0
+EEFT.US,D,20110705,000000,15.74,15.8,15.59,15.66,114304,0
+EEFT.US,D,20110706,000000,15.69,15.94,15.6,15.84,172319,0
+EEFT.US,D,20110707,000000,16.01,16.08,15.77,15.84,108929,0
+EEFT.US,D,20110708,000000,15.57,15.85,15.52,15.76,166916,0
+EEFT.US,D,20110711,000000,15.52,15.73,15.31,15.33,98234,0
+EEFT.US,D,20110712,000000,15.23,15.36,15.09,15.24,117663,0
+EEFT.US,D,20110713,000000,15.32,15.52,15.29,15.4,125912,0
+EEFT.US,D,20110714,000000,15.42,15.78,15.34,15.62,531526,0
+EEFT.US,D,20110715,000000,15.67,15.78,15.51,15.7,350413,0
+EEFT.US,D,20110718,000000,15.62,15.7,15.36,15.41,237362,0
+EEFT.US,D,20110719,000000,15.55,15.78,15.49,15.73,121030,0
+EEFT.US,D,20110720,000000,15.91,15.99,15.61,15.65,118029,0
+EEFT.US,D,20110721,000000,15.69,16.03,15.54,16,146098,0
+EEFT.US,D,20110722,000000,15.99,16.12,15.88,16.11,159071,0
+EEFT.US,D,20110725,000000,15.85,16.27,15.85,16.15,250884,0
+EEFT.US,D,20110726,000000,16.12,16.5,16.1,16.41,307959,0
+EEFT.US,D,20110727,000000,16.24,16.9,16.08,16.86,467404,0
+EEFT.US,D,20110728,000000,16.93,17.08,16.73,17.06,325392,0
+EEFT.US,D,20110729,000000,16.88,17.24,16.82,17.16,323471,0
+EEFT.US,D,20110801,000000,17.32,17.32,16.93,17.12,302094,0
+EEFT.US,D,20110802,000000,17.03,17.28,16.87,16.89,362987,0
+EEFT.US,D,20110803,000000,16.98,17.26,16.52,17.11,220055,0
+EEFT.US,D,20110804,000000,16.91,17.22,16.6,16.73,405445,0
+EEFT.US,D,20110805,000000,16.93,17.38,16.5,16.96,550557,0
+EEFT.US,D,20110808,000000,16.42,17.33,14.82,14.86,554482,0
+EEFT.US,D,20110809,000000,15,16,14.3,15.98,457807,0
+EEFT.US,D,20110810,000000,15.42,15.5,14.49,14.6,342883,0
+EEFT.US,D,20110811,000000,14.68,15.41,14.37,15.23,371174,0
+EEFT.US,D,20110812,000000,15.32,15.55,14.87,15.2,166043,0
+EEFT.US,D,20110815,000000,15.29,15.44,14.96,15.42,93340,0
+EEFT.US,D,20110816,000000,15.33,15.43,14.76,15.22,184915,0
+EEFT.US,D,20110817,000000,15.28,15.39,14.95,15.1,69538,0
+EEFT.US,D,20110818,000000,14.64,14.64,14.01,14.16,355080,0
+EEFT.US,D,20110819,000000,13.92,14.33,13.55,13.76,266291,0
+EEFT.US,D,20110822,000000,13.89,14.16,13.71,13.91,220975,0
+EEFT.US,D,20110823,000000,14.02,14.42,13.86,14.38,300609,0
+EEFT.US,D,20110824,000000,14.39,15.12,14.19,14.96,308386,0
+EEFT.US,D,20110825,000000,15.1,15.13,14.34,14.47,734113,0
+EEFT.US,D,20110826,000000,14.6,15.94,14.6,15.7,450792,0
+EEFT.US,D,20110829,000000,15.69,16.17,15.68,16.11,287318,0
+EEFT.US,D,20110830,000000,15.92,16.29,15.8,16.1,282146,0
+EEFT.US,D,20110831,000000,16.2,16.33,15.98,16.27,261713,0
+EEFT.US,D,20110901,000000,16.16,16.49,15.98,16.09,222787,0
+EEFT.US,D,20110902,000000,15.39,16.07,15.39,15.71,203229,0
+EEFT.US,D,20110906,000000,15.01,15.73,14.98,15.69,253404,0
+EEFT.US,D,20110907,000000,16,16.47,15.92,16.43,210855,0
+EEFT.US,D,20110908,000000,16.3,16.45,16,16.07,162193,0
+EEFT.US,D,20110909,000000,15.91,16.04,15.53,15.67,430756,0
+EEFT.US,D,20110912,000000,15.38,15.65,15.27,15.62,327587,0
+EEFT.US,D,20110913,000000,15.69,15.82,15.54,15.73,516938,0
+EEFT.US,D,20110914,000000,15.92,16.57,15.82,16.4,161491,0
+EEFT.US,D,20110915,000000,16.58,16.98,16.39,16.96,139007,0
+EEFT.US,D,20110916,000000,17.08,17.64,17.08,17.5,370641,0
+EEFT.US,D,20110919,000000,17.05,17.27,16.67,16.95,122106,0
+EEFT.US,D,20110920,000000,17.01,17.33,16.48,16.48,175974,0
+EEFT.US,D,20110921,000000,16.48,17.28,16.29,16.35,194405,0
+EEFT.US,D,20110922,000000,15.71,16.33,15.2,15.82,439811,0
+EEFT.US,D,20110923,000000,15.85,16.59,15.82,15.9,351174,0
+EEFT.US,D,20110926,000000,16.05,16.13,15.68,15.98,388890,0
+EEFT.US,D,20110927,000000,16.37,16.79,16.19,16.49,332007,0
+EEFT.US,D,20110928,000000,16.52,16.72,15.86,15.87,230128,0
+EEFT.US,D,20110929,000000,16.09,16.31,15.76,16.05,272064,0
+EEFT.US,D,20110930,000000,15.95,16.08,15.72,15.74,261390,0
+EEFT.US,D,20111003,000000,15.61,15.83,14.68,14.69,444568,0
+EEFT.US,D,20111004,000000,14.68,15.29,14.55,15.21,526328,0
+EEFT.US,D,20111005,000000,15.26,15.87,15.18,15.71,238602,0
+EEFT.US,D,20111006,000000,15.71,16.05,15.54,16,260366,0
+EEFT.US,D,20111007,000000,16.06,16.1,15.35,15.41,236035,0
+EEFT.US,D,20111010,000000,15.64,16.32,15.64,16.3,423068,0
+EEFT.US,D,20111011,000000,16.17,16.53,16.1,16.48,213737,0
+EEFT.US,D,20111012,000000,16.79,17.44,16.65,17.17,711353,0
+EEFT.US,D,20111013,000000,17.06,17.33,16.82,17.17,123368,0
+EEFT.US,D,20111014,000000,17.34,17.56,17.03,17.52,126810,0
+EEFT.US,D,20111017,000000,17.25,17.37,16.84,16.91,232478,0
+EEFT.US,D,20111018,000000,17,17.58,16.81,17.49,183221,0
+EEFT.US,D,20111019,000000,17.42,17.57,16.84,16.92,182995,0
+EEFT.US,D,20111020,000000,16.96,17.34,16.44,17.29,160132,0
+EEFT.US,D,20111021,000000,17.64,17.84,17.48,17.8,346250,0
+EEFT.US,D,20111024,000000,17.83,18.7,17.78,18.54,396051,0
+EEFT.US,D,20111025,000000,18.34,18.36,18,18.21,296263,0
+EEFT.US,D,20111026,000000,17.89,19.31,17.88,19.3,574609,0
+EEFT.US,D,20111027,000000,19.01,20.37,19.01,20.36,1283071,0
+EEFT.US,D,20111028,000000,20.16,20.56,19.62,19.95,332888,0
+EEFT.US,D,20111031,000000,19.54,19.79,19.33,19.37,202003,0
+EEFT.US,D,20111101,000000,17.9,18.71,17.9,18.3,341851,0
+EEFT.US,D,20111102,000000,18.76,18.98,18.32,18.46,358281,0
+EEFT.US,D,20111103,000000,18.69,19,18.31,18.93,319760,0
+EEFT.US,D,20111104,000000,18.7,18.7,18.28,18.38,208508,0
+EEFT.US,D,20111107,000000,18.38,18.73,18,18.69,261190,0
+EEFT.US,D,20111108,000000,18.96,19,18.36,18.73,278512,0
+EEFT.US,D,20111109,000000,18.26,18.42,17.85,17.88,221641,0
+EEFT.US,D,20111110,000000,18.19,18.19,17.7,17.73,173256,0
+EEFT.US,D,20111111,000000,18.06,18.49,18.06,18.42,200898,0
+EEFT.US,D,20111114,000000,18.34,18.46,17.72,17.84,152523,0
+EEFT.US,D,20111115,000000,17.9,18.13,17.57,17.96,205756,0
+EEFT.US,D,20111116,000000,17.72,18.08,17.46,17.48,143314,0
+EEFT.US,D,20111117,000000,17.36,17.61,17,17.09,134849,0
+EEFT.US,D,20111118,000000,17.16,17.26,16.98,17.19,138383,0
+EEFT.US,D,20111121,000000,17.06,17.34,16.75,16.97,150813,0
+EEFT.US,D,20111122,000000,16.95,17,16.42,16.44,93656,0
+EEFT.US,D,20111123,000000,16.29,16.34,15.91,15.98,119283,0
+EEFT.US,D,20111125,000000,15.81,16.03,15.62,15.7,87367,0
+EEFT.US,D,20111128,000000,16.24,16.57,16.13,16.57,187931,0
+EEFT.US,D,20111129,000000,16.54,16.72,16.29,16.67,123675,0
+EEFT.US,D,20111130,000000,17.38,18.02,17.19,18,389682,0
+EEFT.US,D,20111201,000000,17.92,18.13,17.58,17.6,139749,0
+EEFT.US,D,20111202,000000,17.82,17.9,17.41,17.45,87807,0
+EEFT.US,D,20111205,000000,17.98,18.01,17.53,17.69,134982,0
+EEFT.US,D,20111206,000000,17.7,18.01,17.34,17.88,250958,0
+EEFT.US,D,20111207,000000,17.64,17.91,17.18,17.79,216047,0
+EEFT.US,D,20111208,000000,17.45,17.81,17.38,17.4,187068,0
+EEFT.US,D,20111209,000000,17.5,17.99,17.39,17.86,168940,0
+EEFT.US,D,20111212,000000,17.6,17.6,17.14,17.52,101446,0
+EEFT.US,D,20111213,000000,17.59,17.84,16.95,17.03,148676,0
+EEFT.US,D,20111214,000000,16.83,16.97,16.29,16.39,259186,0
+EEFT.US,D,20111215,000000,16.51,16.7,16.36,16.5,194748,0
+EEFT.US,D,20111216,000000,16.61,17.04,16.43,16.81,299643,0
+EEFT.US,D,20111219,000000,17.07,17.19,16.29,16.31,268233,0
+EEFT.US,D,20111220,000000,16.76,17.85,16.39,17.85,310990,0
+EEFT.US,D,20111221,000000,17.91,17.96,17.47,17.9,204286,0
+EEFT.US,D,20111222,000000,17.9,18.34,17.9,18.32,245514,0
+EEFT.US,D,20111223,000000,18.34,18.42,18,18.38,184229,0
+EEFT.US,D,20111227,000000,18.26,18.65,18.02,18.44,111207,0
+EEFT.US,D,20111228,000000,18.5,18.5,17.93,18.02,153347,0
+EEFT.US,D,20111229,000000,18.12,18.62,18.12,18.54,191572,0
+EEFT.US,D,20111230,000000,18.47,18.73,18.29,18.48,154714,0
+EEFT.US,D,20120103,000000,18.67,19.3,18.67,19.2,271985,0
+EEFT.US,D,20120104,000000,19.07,19.33,18.58,18.85,212841,0
+EEFT.US,D,20120105,000000,18.61,19.47,18.34,19.15,212316,0
+EEFT.US,D,20120106,000000,19.02,19.26,18.83,18.85,164167,0
+EEFT.US,D,20120109,000000,18.93,19.02,18.66,18.87,317455,0
+EEFT.US,D,20120110,000000,19.06,19.48,19.01,19.38,139955,0
+EEFT.US,D,20120111,000000,19.3,19.45,19.07,19.39,120858,0
+EEFT.US,D,20120112,000000,19.39,19.44,19.15,19.18,101862,0
+EEFT.US,D,20120113,000000,18.75,19.05,18.48,18.65,184279,0
+EEFT.US,D,20120117,000000,18.78,18.98,18.17,18.25,184679,0
+EEFT.US,D,20120118,000000,18.36,19.19,18.25,19.15,165730,0
+EEFT.US,D,20120119,000000,19.18,19.32,19,19.13,75572,0
+EEFT.US,D,20120120,000000,19.08,19.24,18.79,18.89,118444,0
+EEFT.US,D,20120123,000000,18.81,18.81,17.77,18.23,417802,0
+EEFT.US,D,20120124,000000,17.93,18.57,17.92,18.53,175292,0
+EEFT.US,D,20120125,000000,18.54,18.7,18.26,18.66,88702,0
+EEFT.US,D,20120126,000000,18.78,18.78,18.43,18.64,96568,0
+EEFT.US,D,20120127,000000,18.52,18.84,18.49,18.72,85375,0
+EEFT.US,D,20120130,000000,18.63,18.71,17.97,18.12,176801,0
+EEFT.US,D,20120131,000000,18.29,18.57,18.09,18.36,186097,0
+EEFT.US,D,20120201,000000,18.5,18.72,18.4,18.68,182288,0
+EEFT.US,D,20120202,000000,18.67,19.55,18.49,19.14,170236,0
+EEFT.US,D,20120203,000000,19.53,20.01,19.23,19.3,219480,0
+EEFT.US,D,20120206,000000,19.25,19.33,19.02,19.12,168702,0
+EEFT.US,D,20120207,000000,19.08,19.26,18.8,19.03,169220,0
+EEFT.US,D,20120208,000000,19.04,19.33,18.83,18.97,138619,0
+EEFT.US,D,20120209,000000,19.11,19.11,18.77,18.96,108458,0
+EEFT.US,D,20120210,000000,19.03,19.18,18.63,18.99,159794,0
+EEFT.US,D,20120213,000000,19.29,19.41,19.09,19.31,132098,0
+EEFT.US,D,20120214,000000,19.18,19.33,18.55,18.75,105960,0
+EEFT.US,D,20120215,000000,18.95,19.17,18.52,18.61,184826,0
+EEFT.US,D,20120216,000000,18.73,19,18.63,18.93,153652,0
+EEFT.US,D,20120217,000000,18.88,19.06,18.64,18.68,107479,0
+EEFT.US,D,20120221,000000,20.25,20.53,19.25,19.63,309614,0
+EEFT.US,D,20120222,000000,19.66,19.84,19.17,19.6,347665,0
+EEFT.US,D,20120223,000000,19.6,19.74,19.35,19.55,366545,0
+EEFT.US,D,20120224,000000,19.52,19.6,19.42,19.44,96108,0
+EEFT.US,D,20120227,000000,19.2,19.53,18.82,19.48,179833,0
+EEFT.US,D,20120228,000000,19.56,19.56,19.06,19.17,164959,0
+EEFT.US,D,20120229,000000,19.18,19.55,19.06,19.29,323551,0
+EEFT.US,D,20120301,000000,19.17,19.38,18.75,18.75,147320,0
+EEFT.US,D,20120302,000000,18.81,18.81,17.75,17.95,230304,0
+EEFT.US,D,20120305,000000,17.64,18.12,17.64,18.04,126914,0
+EEFT.US,D,20120306,000000,17.71,18,17.71,17.78,214703,0
+EEFT.US,D,20120307,000000,17.78,17.84,17.64,17.8,83576,0
+EEFT.US,D,20120308,000000,17.7,18.09,17.54,18.07,127096,0
+EEFT.US,D,20120309,000000,18.04,18.49,17.78,18.06,205949,0
+EEFT.US,D,20120312,000000,17.94,18.1,17.66,17.94,123201,0
+EEFT.US,D,20120313,000000,18.04,18.14,17.74,18.03,153951,0
+EEFT.US,D,20120314,000000,17.88,18.02,17.56,17.59,106551,0
+EEFT.US,D,20120315,000000,17.59,18.02,17.5,18.01,175420,0
+EEFT.US,D,20120316,000000,18.09,18.09,17.77,17.98,321882,0
+EEFT.US,D,20120319,000000,17.87,18.75,17.74,18.43,196272,0
+EEFT.US,D,20120320,000000,18.25,18.43,18.11,18.35,125706,0
+EEFT.US,D,20120321,000000,18.41,19.62,18.32,19.29,385794,0
+EEFT.US,D,20120322,000000,19.03,19.43,18.92,19.34,372454,0
+EEFT.US,D,20120323,000000,19.23,19.67,19.06,19.64,157925,0
+EEFT.US,D,20120326,000000,19.84,20.11,19.68,20.08,150510,0
+EEFT.US,D,20120327,000000,20.15,20.47,19.85,20.37,255743,0
+EEFT.US,D,20120328,000000,20.44,20.83,20.19,20.77,335541,0
+EEFT.US,D,20120329,000000,20.65,20.84,20.3,20.75,461800,0
+EEFT.US,D,20120330,000000,20.97,21.03,20.71,20.89,330484,0
+EEFT.US,D,20120402,000000,20.89,21.32,20.88,21.28,258497,0
+EEFT.US,D,20120403,000000,21.34,21.34,20.87,21,172700,0
+EEFT.US,D,20120404,000000,20.7,20.7,20.28,20.66,158556,0
+EEFT.US,D,20120405,000000,20.47,21.13,20.13,20.93,126307,0
+EEFT.US,D,20120409,000000,20.45,20.59,20.2,20.27,248986,0
+EEFT.US,D,20120410,000000,20.27,20.37,19.8,20.26,284254,0
+EEFT.US,D,20120411,000000,20.43,20.67,20.2,20.53,256932,0
+EEFT.US,D,20120412,000000,20.5,20.97,20.44,20.88,149919,0
+EEFT.US,D,20120413,000000,20.73,20.78,20.42,20.43,84953,0
+EEFT.US,D,20120416,000000,20.46,20.81,20.43,20.55,126923,0
+EEFT.US,D,20120417,000000,20.75,21.1,20.64,20.86,128501,0
+EEFT.US,D,20120418,000000,20.72,20.8,20.25,20.49,77248,0
+EEFT.US,D,20120419,000000,20.49,20.78,20.07,20.29,184193,0
+EEFT.US,D,20120420,000000,20.72,20.86,20.29,20.84,496053,0
+EEFT.US,D,20120423,000000,21.27,21.28,20.31,20.85,267240,0
+EEFT.US,D,20120424,000000,20.93,21.25,20.77,21.2,177475,0
+EEFT.US,D,20120425,000000,21.5,22.5,21.09,21.22,564421,0
+EEFT.US,D,20120426,000000,21.25,21.39,20.95,20.99,296945,0
+EEFT.US,D,20120427,000000,20.99,21.66,20.81,21.51,956821,0
+EEFT.US,D,20120430,000000,21.46,21.69,21.21,21.63,393742,0
+EEFT.US,D,20120501,000000,21.58,22.38,21.47,21.75,259449,0
+EEFT.US,D,20120502,000000,21.63,22.06,21.25,21.91,653238,0
+EEFT.US,D,20120503,000000,21.82,21.82,21.41,21.52,185938,0
+EEFT.US,D,20120504,000000,21.4,21.4,20.99,21.15,206247,0
+EEFT.US,D,20120507,000000,21.05,21.61,20.93,21.32,524135,0
+EEFT.US,D,20120508,000000,21.11,21.5,20.93,21.08,803626,0
+EEFT.US,D,20120509,000000,20.77,20.84,20.5,20.74,166133,0
+EEFT.US,D,20120510,000000,20.88,21.04,20.66,20.82,274967,0
+EEFT.US,D,20120511,000000,20.62,20.91,20.44,20.53,162382,0
+EEFT.US,D,20120514,000000,20.28,20.39,19.61,20.21,137488,0
+EEFT.US,D,20120515,000000,20.15,20.42,20,20.1,175554,0
+EEFT.US,D,20120516,000000,20.2,20.3,19.59,19.64,255594,0
+EEFT.US,D,20120517,000000,19.55,19.6,18.81,18.94,293636,0
+EEFT.US,D,20120518,000000,18.91,19.05,18.23,18.38,268253,0
+EEFT.US,D,20120521,000000,18.49,18.95,18.15,18.79,187777,0
+EEFT.US,D,20120522,000000,18.76,18.89,18.49,18.63,116425,0
+EEFT.US,D,20120523,000000,18.41,18.83,18.22,18.77,88018,0
+EEFT.US,D,20120524,000000,18.9,19.09,18.6,19.08,161463,0
+EEFT.US,D,20120525,000000,19.03,19.14,18.77,18.79,165717,0
+EEFT.US,D,20120529,000000,18.93,19.36,18.87,19.08,104244,0
+EEFT.US,D,20120530,000000,18.87,18.96,18.32,18.39,150820,0
+EEFT.US,D,20120531,000000,18.43,18.448,17.85,17.99,253835,0
+EEFT.US,D,20120601,000000,17.6,17.77,17.33,17.33,190288,0
+EEFT.US,D,20120604,000000,17.51,17.71,17.22,17.7,124743,0
+EEFT.US,D,20120605,000000,17.57,17.85,17.51,17.66,240938,0
+EEFT.US,D,20120606,000000,17.77,18,17.7,17.94,139072,0
+EEFT.US,D,20120607,000000,18.23,18.4,17.54,17.57,192883,0
+EEFT.US,D,20120608,000000,17.48,17.65,17.19,17.45,215216,0
+EEFT.US,D,20120611,000000,17.68,17.81,16.82,16.85,187477,0
+EEFT.US,D,20120612,000000,16.97,17.04,16.62,16.71,161165,0
+EEFT.US,D,20120613,000000,16.64,16.64,16.2,16.26,233300,0
+EEFT.US,D,20120614,000000,16.3,16.55,16.26,16.46,137349,0
+EEFT.US,D,20120615,000000,16.4,16.55,16.27,16.5,281129,0
+EEFT.US,D,20120618,000000,16.43,16.77,16.29,16.64,177439,0
+EEFT.US,D,20120619,000000,16.67,16.94,16.6,16.67,211897,0
+EEFT.US,D,20120620,000000,16.63,16.84,16.17,16.3,326137,0
+EEFT.US,D,20120621,000000,16.26,16.62,15.91,15.99,465342,0
+EEFT.US,D,20120622,000000,16.1,16.64,16.04,16.59,536804,0
+EEFT.US,D,20120625,000000,16.28,16.52,16.22,16.39,268444,0
+EEFT.US,D,20120626,000000,16.39,16.76,16.34,16.65,109816,0
+EEFT.US,D,20120627,000000,16.64,16.78,16.53,16.68,106963,0
+EEFT.US,D,20120628,000000,16.48,16.57,16.16,16.56,132871,0
+EEFT.US,D,20120629,000000,16.84,17.13,16.703,17.07,143643,0
+EEFT.US,D,20120702,000000,17.14,17.48,17.01,17.48,133555,0
+EEFT.US,D,20120703,000000,17.41,17.98,17.273,17.98,133519,0
+EEFT.US,D,20120705,000000,17.9,18.08,17.56,18,165757,0
+EEFT.US,D,20120706,000000,17.79,17.9,17.4,17.67,166726,0
+EEFT.US,D,20120709,000000,17.58,17.74,17.43,17.7,95641,0
+EEFT.US,D,20120710,000000,17.75,17.82,17.42,17.48,134099,0
+EEFT.US,D,20120711,000000,17.49,17.68,17.25,17.55,417691,0
+EEFT.US,D,20120712,000000,17.37,17.55,17.24,17.46,108134,0
+EEFT.US,D,20120713,000000,17.5,17.67,17.4,17.48,100173,0
+EEFT.US,D,20120716,000000,17.35,17.49,17.15,17.17,159800,0
+EEFT.US,D,20120717,000000,17.28,17.53,16.93,17.49,208907,0
+EEFT.US,D,20120718,000000,17.49,18.08,17.46,18.06,166985,0
+EEFT.US,D,20120719,000000,18.09,18.17,17.91,17.91,90093,0
+EEFT.US,D,20120720,000000,17.73,17.91,17.41,17.45,154485,0
+EEFT.US,D,20120723,000000,16.99,17.21,16.43,16.5,164898,0
+EEFT.US,D,20120724,000000,16.6,16.64,15.97,16.11,824423,0
+EEFT.US,D,20120725,000000,16.22,17.85,16.18,17.36,600977,0
+EEFT.US,D,20120726,000000,17.69,18.25,17.69,18.16,255299,0
+EEFT.US,D,20120727,000000,18.27,18.79,17.913,18.7,138809,0
+EEFT.US,D,20120730,000000,18.71,18.84,18.14,18.23,128634,0
+EEFT.US,D,20120731,000000,18.21,18.81,18.162,18.28,176164,0
+EEFT.US,D,20120801,000000,18.31,18.58,17.3,17.34,163719,0
+EEFT.US,D,20120802,000000,17.26,17.605,16.99,17.04,296451,0
+EEFT.US,D,20120803,000000,17.43,17.85,17.32,17.7,397622,0
+EEFT.US,D,20120806,000000,17.75,18,17.38,17.46,229769,0
+EEFT.US,D,20120807,000000,17.56,17.92,17.5,17.7,262125,0
+EEFT.US,D,20120808,000000,17.68,17.82,17.58,17.64,193761,0
+EEFT.US,D,20120809,000000,17.65,18.07,17.45,17.87,163920,0
+EEFT.US,D,20120810,000000,17.86,17.86,17.46,17.55,155423,0
+EEFT.US,D,20120813,000000,17.48,17.96,17.31,17.79,691282,0
+EEFT.US,D,20120814,000000,17.92,17.92,17.3,17.43,145194,0
+EEFT.US,D,20120815,000000,17.38,17.6,17.3,17.55,98840,0
+EEFT.US,D,20120816,000000,17.49,18.065,17.49,17.86,514705,0
+EEFT.US,D,20120817,000000,17.83,18.085,17.83,18.04,123780,0
+EEFT.US,D,20120820,000000,18.02,18.02,17.75,17.855,74608,0
+EEFT.US,D,20120821,000000,17.91,17.98,17.59,17.66,221970,0
+EEFT.US,D,20120822,000000,17.68,17.79,17.46,17.77,75142,0
+EEFT.US,D,20120823,000000,17.8,17.81,17.52,17.73,262628,0
+EEFT.US,D,20120824,000000,17.64,17.9,17.52,17.58,157467,0
+EEFT.US,D,20120827,000000,17.68,17.84,17.45,17.67,105087,0
+EEFT.US,D,20120828,000000,17.64,17.85,17.59,17.78,152964,0
+EEFT.US,D,20120829,000000,17.8,17.99,17.652,17.88,64772,0
+EEFT.US,D,20120830,000000,17.72,17.83,17.57,17.57,87112,0
+EEFT.US,D,20120831,000000,17.76,17.81,17.51,17.76,201517,0
+EEFT.US,D,20120904,000000,17.74,17.91,17.39,17.75,115805,0
+EEFT.US,D,20120905,000000,17.85,17.85,17.56,17.64,506996,0
+EEFT.US,D,20120906,000000,17.75,18.35,17.75,18.24,193333,0
+EEFT.US,D,20120907,000000,18.39,18.49,18.27,18.41,212826,0
+EEFT.US,D,20120910,000000,18.38,18.47,18.11,18.11,99909,0
+EEFT.US,D,20120911,000000,18.14,18.22,17.73,17.81,84231,0
+EEFT.US,D,20120912,000000,17.84,17.96,17.5,17.58,196496,0
+EEFT.US,D,20120913,000000,17.58,18.23,17.47,18.191,199545,0
+EEFT.US,D,20120914,000000,18.25,18.76,18.25,18.57,301761,0
+EEFT.US,D,20120917,000000,18.4,18.66,18.3,18.57,362500,0
+EEFT.US,D,20120918,000000,18.55,18.81,18.07,18.31,348686,0
+EEFT.US,D,20120919,000000,18.37,18.4,18.1,18.13,266340,0
+EEFT.US,D,20120920,000000,18.04,18.06,17.76,17.81,103476,0
+EEFT.US,D,20120921,000000,18,18,17.77,17.78,281655,0
+EEFT.US,D,20120924,000000,17.68,17.97,17.55,17.74,224300,0
+EEFT.US,D,20120925,000000,17.8,18,17.43,17.5,247450,0
+EEFT.US,D,20120926,000000,17.53,18.01,17.46,17.86,209109,0
+EEFT.US,D,20120927,000000,17.92,18.57,17.72,18.47,200321,0
+EEFT.US,D,20120928,000000,18.37,18.87,18.264,18.79,236779,0
+EEFT.US,D,20121001,000000,18.84,19.17,18.74,19.16,235752,0
+EEFT.US,D,20121002,000000,19.21,19.26,19,19.08,176716,0
+EEFT.US,D,20121003,000000,19.11,19.22,19,19.15,161690,0
+EEFT.US,D,20121004,000000,19.21,19.53,19.03,19.45,122085,0
+EEFT.US,D,20121005,000000,19.49,19.68,19.361,19.52,142178,0
+EEFT.US,D,20121008,000000,19.39,19.53,19.1,19.49,110977,0
+EEFT.US,D,20121009,000000,19.49,19.52,19.08,19.34,162114,0
+EEFT.US,D,20121010,000000,19.35,19.45,19.24,19.41,162287,0
+EEFT.US,D,20121011,000000,19.55,19.72,19.43,19.63,151265,0
+EEFT.US,D,20121012,000000,19.61,19.61,18.46,19.01,280649,0
+EEFT.US,D,20121015,000000,19.05,19.57,18.96,19.41,164176,0
+EEFT.US,D,20121016,000000,19.58,19.86,19.41,19.83,379196,0
+EEFT.US,D,20121017,000000,19.85,20.11,19.7,19.91,158267,0
+EEFT.US,D,20121018,000000,19.9,20.11,19.78,19.9,186404,0
+EEFT.US,D,20121019,000000,19.77,19.82,19.6,19.69,190109,0
+EEFT.US,D,20121022,000000,19.59,19.635,19.31,19.44,133600,0
+EEFT.US,D,20121023,000000,19.21,19.452,19.011,19.29,137192,0
+EEFT.US,D,20121024,000000,19.35,19.95,19.25,19.33,195528,0
+EEFT.US,D,20121025,000000,19.55,20.42,19.46,20.41,240180,0
+EEFT.US,D,20121026,000000,20.45,20.56,20.3,20.48,187391,0
+EEFT.US,D,20121031,000000,20.43,20.64,20.26,20.29,296065,0
+EEFT.US,D,20121101,000000,20.28,20.71,20.25,20.45,251201,0
+EEFT.US,D,20121102,000000,20.45,20.45,19.91,19.958,160587,0
+EEFT.US,D,20121105,000000,19.93,20.06,19.6,20.04,191818,0
+EEFT.US,D,20121106,000000,20.165,20.24,19.94,20.129,206970,0
+EEFT.US,D,20121107,000000,19.82,20.22,19.71,20.042,252930,0
+EEFT.US,D,20121108,000000,19.97,20.2,19.85,19.86,198159,0
+EEFT.US,D,20121109,000000,19.76,20.17,19.74,20.03,272075,0
+EEFT.US,D,20121112,000000,20.12,20.54,20.1,20.3,300503,0
+EEFT.US,D,20121113,000000,20.2,20.47,20.024,20.16,249952,0
+EEFT.US,D,20121114,000000,20.26,20.26,19.99,20.105,161617,0
+EEFT.US,D,20121115,000000,20.05,20.08,19.67,19.879,175895,0
+EEFT.US,D,20121116,000000,19.73,20.33,19.55,20.26,248300,0
+EEFT.US,D,20121119,000000,20.3,21.16,20.3,21.15,254343,0
+EEFT.US,D,20121120,000000,21.03,21.1,20.8,21.07,185085,0
+EEFT.US,D,20121121,000000,21.1,21.62,20.95,21.45,184149,0
+EEFT.US,D,20121123,000000,21.48,21.8,21.35,21.73,87477,0
+EEFT.US,D,20121126,000000,21.66,21.98,21.42,21.98,156695,0
+EEFT.US,D,20121127,000000,21.96,22.18,21.68,21.76,140482,0
+EEFT.US,D,20121128,000000,21.72,21.93,21.54,21.75,57169,0
+EEFT.US,D,20121129,000000,21.92,22.42,21.79,22.31,174233,0
+EEFT.US,D,20121130,000000,22.41,22.45,22.062,22.26,194355,0
+EEFT.US,D,20121203,000000,22.43,22.5,22.1,22.22,279313,0
+EEFT.US,D,20121204,000000,22.29,22.29,22.02,22.21,265386,0
+EEFT.US,D,20121205,000000,22.28,23.06,22.07,22.7,243260,0
+EEFT.US,D,20121206,000000,22.69,22.86,22.46,22.58,139168,0
+EEFT.US,D,20121207,000000,22.64,22.65,22.355,22.55,173825,0
+EEFT.US,D,20121210,000000,22.55,22.95,22.38,22.95,187372,0
+EEFT.US,D,20121211,000000,23.05,23.748,22.92,23.63,227187,0
+EEFT.US,D,20121212,000000,23.65,23.8,23.33,23.62,1072793,0
+EEFT.US,D,20121213,000000,23.58,23.66,23.35,23.5,222674,0
+EEFT.US,D,20121214,000000,23.12,23.66,23.12,23.44,413658,0
+EEFT.US,D,20121217,000000,23.23,23.31,22.66,23.12,513454,0
+EEFT.US,D,20121218,000000,23.07,23.62,23.07,23.27,292635,0
+EEFT.US,D,20121219,000000,23.22,23.58,23.18,23.5,296532,0
+EEFT.US,D,20121220,000000,23.5,23.74,23.41,23.65,266244,0
+EEFT.US,D,20121221,000000,23.42,23.79,23.16,23.53,493824,0
+EEFT.US,D,20121224,000000,23.48,23.48,23.17,23.48,55776,0
+EEFT.US,D,20121226,000000,23.61,23.716,23.22,23.31,124491,0
+EEFT.US,D,20121227,000000,23.29,23.448,22.47,23.33,342551,0
+EEFT.US,D,20121228,000000,23.16,24,23,23.28,382239,0
+EEFT.US,D,20121231,000000,23.28,23.65,22.84,23.6,189729,0
+EEFT.US,D,20130102,000000,24.09,24.09,23.63,23.92,430766,0
+EEFT.US,D,20130103,000000,23.99,23.99,23.42,23.57,243980,0
+EEFT.US,D,20130104,000000,23.73,23.74,23.46,23.69,198562,0
+EEFT.US,D,20130107,000000,23.56,23.89,23.54,23.86,119258,0
+EEFT.US,D,20130108,000000,23.75,23.96,23.55,23.85,148608,0
+EEFT.US,D,20130109,000000,24,24.58,23.8,24.58,253456,0
+EEFT.US,D,20130110,000000,24.77,24.77,24.13,24.55,170906,0
+EEFT.US,D,20130111,000000,24.58,24.81,24.46,24.76,575300,0
+EEFT.US,D,20130114,000000,24.71,25.19,24.52,24.72,242559,0
+EEFT.US,D,20130115,000000,24.42,24.73,24.41,24.66,120925,0
+EEFT.US,D,20130116,000000,24.56,24.71,24.45,24.52,108320,0
+EEFT.US,D,20130117,000000,24.84,25.1,24.7,24.85,315636,0
+EEFT.US,D,20130118,000000,24.76,24.9,24.58,24.72,180710,0
+EEFT.US,D,20130122,000000,24.73,24.8,24.53,24.798,125157,0
+EEFT.US,D,20130123,000000,24.85,24.91,24.65,24.67,78619,0
+EEFT.US,D,20130124,000000,24.67,24.81,24.47,24.76,148332,0
+EEFT.US,D,20130125,000000,24.84,24.92,24.54,24.69,118097,0
+EEFT.US,D,20130128,000000,24.86,24.86,24.46,24.6,128911,0
+EEFT.US,D,20130129,000000,24.53,24.63,24.33,24.6,142418,0
+EEFT.US,D,20130130,000000,24.54,24.54,24.21,24.39,169331,0
+EEFT.US,D,20130131,000000,24.42,24.58,24.38,24.47,266505,0
+EEFT.US,D,20130201,000000,24.65,24.75,24.24,24.62,200056,0
+EEFT.US,D,20130204,000000,24.52,24.58,24.08,24.27,168119,0
+EEFT.US,D,20130205,000000,24.4,24.69,24.26,24.26,198734,0
+EEFT.US,D,20130206,000000,24.16,24.85,24.16,24.75,227840,0
+EEFT.US,D,20130207,000000,24.71,24.82,24.33,24.44,112680,0
+EEFT.US,D,20130208,000000,24.53,24.85,24.31,24.62,209102,0
+EEFT.US,D,20130211,000000,24.54,24.66,24.29,24.59,121310,0
+EEFT.US,D,20130212,000000,24.63,25,24.5,24.509,292157,0
+EEFT.US,D,20130213,000000,24.4,24.586,23.29,23.79,612708,0
+EEFT.US,D,20130214,000000,23.81,24.16,23.63,23.91,291494,0
+EEFT.US,D,20130215,000000,24.12,24.46,24.04,24.23,250080,0
+EEFT.US,D,20130219,000000,24.26,24.9,24.26,24.8,206776,0
+EEFT.US,D,20130220,000000,24.79,24.9,24.41,24.44,464192,0
+EEFT.US,D,20130221,000000,24.39,24.58,23.39,23.7,262521,0
+EEFT.US,D,20130222,000000,23.86,24.06,23.37,23.79,306647,0
+EEFT.US,D,20130225,000000,23.84,23.908,23.16,23.24,246831,0
+EEFT.US,D,20130226,000000,23.31,23.53,22.94,23.14,280332,0
+EEFT.US,D,20130227,000000,23.13,23.92,23.08,23.86,505960,0
+EEFT.US,D,20130228,000000,23.81,24.29,23.75,24.14,326206,0
+EEFT.US,D,20130301,000000,23.92,24.72,23.92,24.56,271423,0
+EEFT.US,D,20130304,000000,24.49,24.59,24.2,24.5,316542,0
+EEFT.US,D,20130305,000000,24.284,24.8,24.284,24.77,111945,0
+EEFT.US,D,20130306,000000,24.84,24.9,24.63,24.85,243493,0
+EEFT.US,D,20130307,000000,24.83,24.86,24.52,24.57,131606,0
+EEFT.US,D,20130308,000000,24.74,24.74,24.39,24.53,162583,0
+EEFT.US,D,20130311,000000,24.5,24.5,24.33,24.38,147276,0
+EEFT.US,D,20130312,000000,24.35,24.44,24.19,24.22,188468,0
+EEFT.US,D,20130313,000000,24.16,24.3,24.01,24.18,316400,0
+EEFT.US,D,20130314,000000,24.24,24.69,24.24,24.68,198062,0
+EEFT.US,D,20130315,000000,24.71,24.715,23.72,24.29,336869,0
+EEFT.US,D,20130318,000000,24.12,24.6,24.12,24.36,158818,0
+EEFT.US,D,20130319,000000,24.35,24.53,24.03,24.26,188599,0
+EEFT.US,D,20130320,000000,24.31,25.12,24.31,25.11,404212,0
+EEFT.US,D,20130321,000000,25,25.39,24.9,25.3,211014,0
+EEFT.US,D,20130322,000000,25.38,25.68,25.26,25.66,178051,0
+EEFT.US,D,20130325,000000,25.82,26.08,25.43,25.93,300056,0
+EEFT.US,D,20130326,000000,26.07,26.15,25.62,25.75,242124,0
+EEFT.US,D,20130327,000000,25.61,25.97,25.44,25.96,127492,0
+EEFT.US,D,20130328,000000,25.8,26.48,25.703,26.34,270227,0
+EEFT.US,D,20130401,000000,26.28,26.38,25.92,26.15,198398,0
+EEFT.US,D,20130402,000000,26.21,26.48,26.09,26.38,194170,0
+EEFT.US,D,20130403,000000,26.4,26.75,26.4,26.66,602859,0
+EEFT.US,D,20130404,000000,26.85,27,26.6,26.76,175302,0
+EEFT.US,D,20130405,000000,26.29,26.64,25.99,26.54,396942,0
+EEFT.US,D,20130408,000000,26.66,26.66,26.3,26.55,152871,0
+EEFT.US,D,20130409,000000,26.54,26.76,26.45,26.55,551693,0
+EEFT.US,D,20130410,000000,26.48,28,26.42,28,504412,0
+EEFT.US,D,20130411,000000,28,28.25,27.93,28.04,145788,0
+EEFT.US,D,20130412,000000,27.06,27.24,25.92,26.71,598032,0
+EEFT.US,D,20130415,000000,26.55,26.7,25.92,26,292076,0
+EEFT.US,D,20130416,000000,26.03,26.65,25.95,26.62,284660,0
+EEFT.US,D,20130417,000000,26.48,26.7,25.91,26.42,275308,0
+EEFT.US,D,20130418,000000,26.54,26.83,26.39,26.66,240146,0
+EEFT.US,D,20130419,000000,26.65,27.31,26.41,27.23,232649,0
+EEFT.US,D,20130422,000000,27.4,27.56,27.14,27.35,288603,0
+EEFT.US,D,20130423,000000,27.42,28.02,27.272,28.02,222118,0
+EEFT.US,D,20130424,000000,28.15,30,27.7,29.9,531465,0
+EEFT.US,D,20130425,000000,30,30.6,29.58,29.64,259774,0
+EEFT.US,D,20130426,000000,29.54,29.67,28.96,29.4,207449,0
+EEFT.US,D,20130429,000000,29.47,30.3,29.47,30.1,157840,0
+EEFT.US,D,20130430,000000,30.17,30.95,30.06,30.53,317746,0
+EEFT.US,D,20130501,000000,30.36,30.71,29.82,29.99,265976,0
+EEFT.US,D,20130502,000000,30,30.93,29.98,30.67,168838,0
+EEFT.US,D,20130503,000000,30.94,31.97,30.93,31.33,597424,0
+EEFT.US,D,20130506,000000,31.3,31.62,30.97,30.97,225575,0
+EEFT.US,D,20130507,000000,31,31.25,30.83,31.25,221784,0
+EEFT.US,D,20130508,000000,30.61,30.93,30.22,30.89,343194,0
+EEFT.US,D,20130509,000000,30.76,31.06,30.7,31,111198,0
+EEFT.US,D,20130510,000000,31.1,31.6,30.82,31.4,122283,0
+EEFT.US,D,20130513,000000,31.33,31.69,31.17,31.68,122643,0
+EEFT.US,D,20130514,000000,31.69,32.75,31.52,32.58,342318,0
+EEFT.US,D,20130515,000000,32.5,32.61,32.033,32.26,225427,0
+EEFT.US,D,20130516,000000,32.07,32.57,32.01,32.35,152024,0
+EEFT.US,D,20130517,000000,32.37,32.85,32.36,32.57,230424,0
+EEFT.US,D,20130520,000000,32.4,32.655,32.2,32.47,131778,0
+EEFT.US,D,20130521,000000,32.51,32.67,32.25,32.38,98324,0
+EEFT.US,D,20130522,000000,32.48,32.51,31.25,31.47,178955,0
+EEFT.US,D,20130523,000000,31.29,31.47,31.08,31.28,190281,0
+EEFT.US,D,20130524,000000,31.19,31.86,30.92,31.48,149079,0
+EEFT.US,D,20130528,000000,31.94,32.045,31.2,31.58,220161,0
+EEFT.US,D,20130529,000000,31.32,31.64,31.05,31.25,135661,0
+EEFT.US,D,20130530,000000,31.28,31.52,30.93,31.08,304435,0
+EEFT.US,D,20130531,000000,30.83,31,30.45,30.5,162940,0
+EEFT.US,D,20130603,000000,30.68,31.15,30.2,30.69,319482,0
+EEFT.US,D,20130604,000000,30.77,30.93,30.33,30.49,167024,0
+EEFT.US,D,20130605,000000,30.46,30.48,29.66,29.78,99997,0
+EEFT.US,D,20130606,000000,29.88,30.34,29.76,30.3,192683,0
+EEFT.US,D,20130607,000000,30.53,31.39,30.53,31.28,256787,0
+EEFT.US,D,20130610,000000,31.31,31.566,30.94,31.04,156802,0
+EEFT.US,D,20130611,000000,30.65,31.015,30.26,30.78,161791,0
+EEFT.US,D,20130612,000000,31.08,31.08,30.61,30.81,78179,0
+EEFT.US,D,20130613,000000,30.8,31.21,30.59,31.12,97750,0
+EEFT.US,D,20130614,000000,31.09,31.09,30.49,30.65,82063,0
+EEFT.US,D,20130617,000000,30.96,31.33,30.56,31.17,94108,0
+EEFT.US,D,20130618,000000,31.29,31.89,31.03,31.72,193349,0
+EEFT.US,D,20130619,000000,31.72,31.81,28.83,31.48,157318,0
+EEFT.US,D,20130620,000000,31.15,31.15,30.26,30.39,159464,0
+EEFT.US,D,20130621,000000,30.52,30.54,29.88,30.28,284271,0
+EEFT.US,D,20130624,000000,29.91,31.53,29.812,30.47,530517,0
+EEFT.US,D,20130625,000000,30.69,31.05,30.04,30.82,198612,0
+EEFT.US,D,20130626,000000,30.98,31.15,30.76,30.91,254996,0
+EEFT.US,D,20130627,000000,31.09,31.6,30.71,31.43,335381,0
+EEFT.US,D,20130628,000000,31.4,32.25,30.97,31.86,2201044,0
+EEFT.US,D,20130701,000000,32,32.81,31.91,32.63,229974,0
+EEFT.US,D,20130702,000000,32.58,32.87,32.1,32.76,300458,0
+EEFT.US,D,20130703,000000,32.46,33.24,32.25,32.88,73169,0
+EEFT.US,D,20130705,000000,32.9,34,32.9,34,163122,0
+EEFT.US,D,20130708,000000,34,34.21,33.43,33.5,134900,0
+EEFT.US,D,20130709,000000,33.71,33.88,33.25,33.3,148290,0
+EEFT.US,D,20130710,000000,33.27,33.43,33.06,33.35,113868,0
+EEFT.US,D,20130711,000000,33.82,33.99,33.28,33.4,174584,0
+EEFT.US,D,20130712,000000,33.3,33.68,33.05,33.1,230373,0
+EEFT.US,D,20130715,000000,33.08,33.45,32.745,32.98,422597,0
+EEFT.US,D,20130716,000000,32.94,33.31,32.62,33.27,323928,0
+EEFT.US,D,20130717,000000,33.3,33.91,33.16,33.75,259971,0
+EEFT.US,D,20130718,000000,33.9,34.42,33.801,34.42,319376,0
+EEFT.US,D,20130719,000000,34.29,34.84,34.25,34.29,265203,0
+EEFT.US,D,20130722,000000,34.11,34.34,34.04,34.11,236759,0
+EEFT.US,D,20130723,000000,34.15,34.34,33.57,33.9,183269,0
+EEFT.US,D,20130724,000000,35,36.14,33.91,35.75,732748,0
+EEFT.US,D,20130725,000000,35.75,37.23,35.75,37.14,729836,0
+EEFT.US,D,20130726,000000,36.72,36.85,36.46,36.73,553286,0
+EEFT.US,D,20130729,000000,36.76,36.99,36.49,36.63,449539,0
+EEFT.US,D,20130730,000000,36.92,37,36.75,36.94,275069,0
+EEFT.US,D,20130731,000000,37,37.18,36.73,36.81,140704,0
+EEFT.US,D,20130801,000000,37.18,38.09,37.11,38.01,222219,0
+EEFT.US,D,20130802,000000,37.78,38.46,37.42,38.32,203949,0
+EEFT.US,D,20130805,000000,38.38,38.63,37.57,37.88,269180,0
+EEFT.US,D,20130806,000000,37.97,38.01,37.6,37.73,147289,0
+EEFT.US,D,20130807,000000,37.705,37.77,37.485,37.51,121085,0
+EEFT.US,D,20130808,000000,37.79,37.87,37.33,37.64,152884,0
+EEFT.US,D,20130809,000000,37.47,37.62,37.24,37.53,53982,0
+EEFT.US,D,20130812,000000,37.32,37.68,37.32,37.61,330178,0
+EEFT.US,D,20130813,000000,37.68,37.92,37.235,37.73,87137,0
+EEFT.US,D,20130814,000000,37.7,37.86,37.075,37.55,378371,0
+EEFT.US,D,20130815,000000,37.13,37.42,36.68,36.79,303467,0
+EEFT.US,D,20130816,000000,36.64,37.35,36.17,36.68,305891,0
+EEFT.US,D,20130819,000000,36.72,37.1,36.37,36.7,233401,0
+EEFT.US,D,20130820,000000,36.64,37.44,36.6,37.11,141977,0
+EEFT.US,D,20130821,000000,36.582,37.31,36.582,36.96,123188,0
+EEFT.US,D,20130822,000000,36.97,37.47,36.824,37.28,115678,0
+EEFT.US,D,20130823,000000,37.31,37.32,36.48,36.59,83493,0
+EEFT.US,D,20130826,000000,36.69,37.69,36.4,37.04,179702,0
+EEFT.US,D,20130827,000000,36.6,36.74,35.28,35.36,135885,0
+EEFT.US,D,20130828,000000,35.35,35.35,34.8,35.01,163183,0
+EEFT.US,D,20130829,000000,35.02,35.31,34.7,35.21,279932,0
+EEFT.US,D,20130830,000000,35.06,35.07,34.25,34.35,177952,0
+EEFT.US,D,20130903,000000,34.73,35.6,34.73,35.13,176911,0
+EEFT.US,D,20130904,000000,35.21,35.29,34.64,35.13,158989,0
+EEFT.US,D,20130905,000000,35.28,35.78,35.24,35.7,151879,0
+EEFT.US,D,20130906,000000,35.99,37.67,35.6,36.79,274967,0
+EEFT.US,D,20130909,000000,36.89,37.12,36.66,37.09,142336,0
+EEFT.US,D,20130910,000000,37.39,37.88,36.84,37.55,193723,0
+EEFT.US,D,20130911,000000,37.35,37.65,37.2,37.36,196483,0
+EEFT.US,D,20130912,000000,37.37,37.51,36.94,37.02,221257,0
+EEFT.US,D,20130913,000000,37.17,37.63,36.41,37.18,219248,0
+EEFT.US,D,20130916,000000,37.55,37.88,37.08,37.21,129768,0
+EEFT.US,D,20130917,000000,37.23,37.65,36.91,37.46,114393,0
+EEFT.US,D,20130918,000000,37.38,37.71,36.57,37.6,137473,0
+EEFT.US,D,20130919,000000,37.73,37.73,36.8,37.08,174856,0
+EEFT.US,D,20130920,000000,37.11,37.29,36.68,36.73,511175,0
+EEFT.US,D,20130923,000000,36.73,36.98,36.46,36.82,175043,0
+EEFT.US,D,20130924,000000,36.89,37.48,36.56,37.32,195400,0
+EEFT.US,D,20130925,000000,37.29,37.63,36.9,37.24,181600,0
+EEFT.US,D,20130926,000000,37.3,38.1,37.05,37.94,218100,0
+EEFT.US,D,20130927,000000,37.6,38.62,37.6,38.6,236534,0
+EEFT.US,D,20130930,000000,38.29,39.98,38.12,39.88,300766,0
+EEFT.US,D,20131001,000000,39.9,40.73,39.71,40.39,471442,0
+EEFT.US,D,20131002,000000,40.14,40.41,39.78,40.21,162600,0
+EEFT.US,D,20131003,000000,40.15,40.49,40.01,40.23,325100,0
+EEFT.US,D,20131004,000000,40.11,40.6,40.11,40.2,91600,0
+EEFT.US,D,20131007,000000,40,40.25,39.56,39.92,130500,0
+EEFT.US,D,20131008,000000,39.92,40.14,39.35,39.45,182400,0
+EEFT.US,D,20131009,000000,39.49,40.15,39.28,39.32,155600,0
+EEFT.US,D,20131010,000000,39.75,40.33,39.33,40.2,150796,0
+EEFT.US,D,20131011,000000,40.06,40.689,40.05,40.26,267376,0
+EEFT.US,D,20131014,000000,40.12,40.57,39.97,40.52,229253,0
+EEFT.US,D,20131015,000000,40.51,41.76,40.36,41.5,261741,0
+EEFT.US,D,20131016,000000,41.69,42,41.29,41.57,165646,0
+EEFT.US,D,20131017,000000,41.38,42.43,41.38,42.41,299400,0
+EEFT.US,D,20131018,000000,42.7,43.21,42.42,42.55,246400,0
+EEFT.US,D,20131021,000000,42.48,42.76,42.12,42.6,172200,0
+EEFT.US,D,20131022,000000,42.7,44,42.51,42.6,280800,0
+EEFT.US,D,20131023,000000,42.15,43.96,40.68,43.36,418900,0
+EEFT.US,D,20131024,000000,43.33,45.44,43.33,45.32,422200,0
+EEFT.US,D,20131025,000000,45.04,45.47,44.53,44.68,167700,0
+EEFT.US,D,20131028,000000,44.7,44.94,44.26,44.7,176400,0
+EEFT.US,D,20131029,000000,44.97,45.63,44.01,44.74,162700,0
+EEFT.US,D,20131030,000000,44.42,44.63,43.71,43.93,165000,0
+EEFT.US,D,20131031,000000,43.78,44.06,43.33,43.4,214111,0
+EEFT.US,D,20131101,000000,43.29,43.6,42.63,43.4,356000,0
+EEFT.US,D,20131104,000000,43.64,43.64,42.6,43.33,235500,0
+EEFT.US,D,20131105,000000,43.22,43.38,42.54,42.65,255750,0
+EEFT.US,D,20131106,000000,42.87,43.49,42.81,43.07,181400,0
+EEFT.US,D,20131107,000000,43.25,43.35,41.15,41.19,229600,0
+EEFT.US,D,20131108,000000,41.4,44.64,41.07,44.45,419400,0
+EEFT.US,D,20131111,000000,43.61,44.43,42.46,42.77,182830,0
+EEFT.US,D,20131112,000000,42.65,43.98,42.65,43.79,239962,0
+EEFT.US,D,20131113,000000,43.47,44.085,43.01,43.922,225465,0
+EEFT.US,D,20131114,000000,43.95,45.19,43.6,44.43,268500,0
+EEFT.US,D,20131115,000000,44.48,45.61,44.48,45.59,360500,0
+EEFT.US,D,20131118,000000,45.79,46.05,45.36,45.78,277800,0
+EEFT.US,D,20131119,000000,45.79,47.499,45.79,46.84,375834,0
+EEFT.US,D,20131120,000000,47,47.22,46.14,46.94,368300,0
+EEFT.US,D,20131121,000000,47,47.7,46.5,47.16,253000,0
+EEFT.US,D,20131122,000000,47.38,48.78,47.2,48.66,304500,0
+EEFT.US,D,20131125,000000,48.98,48.98,48.06,48.24,242300,0
+EEFT.US,D,20131126,000000,48.22,48.63,47.97,48.01,235400,0
+EEFT.US,D,20131127,000000,48.19,48.35,47.41,48.03,152500,0
+EEFT.US,D,20131129,000000,48.34,48.62,47.66,48.45,99857,0
+EEFT.US,D,20131202,000000,48.58,48.58,47.41,47.58,267300,0
+EEFT.US,D,20131203,000000,47.09,48.08,47.09,47.33,262100,0
+EEFT.US,D,20131204,000000,46.99,47.41,46.01,46.65,243300,0
+EEFT.US,D,20131205,000000,46.52,46.925,46.09,46.36,278458,0
+EEFT.US,D,20131206,000000,46.69,47.28,46.26,46.52,244000,0
+EEFT.US,D,20131209,000000,46.43,46.82,45.87,46.12,210400,0
+EEFT.US,D,20131210,000000,45.64,46.33,45.64,45.93,181300,0
+EEFT.US,D,20131211,000000,46,46.26,45.07,45.44,184400,0
+EEFT.US,D,20131212,000000,45.53,46.08,45.26,45.97,189200,0
+EEFT.US,D,20131213,000000,46.21,47.89,45.92,47.83,325100,0
+EEFT.US,D,20131216,000000,47.8,48.5,47.5,48.48,320400,0
+EEFT.US,D,20131217,000000,48.5,48.5,47.93,48.44,243630,0
+EEFT.US,D,20131218,000000,48.44,49.43,48.17,49.38,307300,0
+EEFT.US,D,20131219,000000,49.08,49.41,48.73,48.91,326200,0
+EEFT.US,D,20131220,000000,49.14,49.26,48.71,49.1,578200,0
+EEFT.US,D,20131223,000000,49.17,49.33,48.8,49.28,157700,0
+EEFT.US,D,20131224,000000,49.45,49.73,49.082,49.27,126565,0
+EEFT.US,D,20131226,000000,49.19,50,49.02,49.37,224600,0
+EEFT.US,D,20131227,000000,49.45,49.45,48.44,48.91,141600,0
+EEFT.US,D,20131230,000000,48.96,48.96,48.39,48.5,137600,0
+EEFT.US,D,20131231,000000,49.23,49.23,47.79,47.85,220300,0
+EEFT.US,D,20140102,000000,47.41,47.76,46.61,47.55,323156,0
+EEFT.US,D,20140103,000000,47.5,48.15,46.75,47.96,456840,0
+EEFT.US,D,20140106,000000,48.05,48.13,46.33,46.38,474100,0
+EEFT.US,D,20140107,000000,46.67,47.31,46.67,46.9,362800,0
+EEFT.US,D,20140108,000000,46.87,47.17,46.26,46.32,299800,0
+EEFT.US,D,20140109,000000,46.34,46.75,46.06,46.26,274200,0
+EEFT.US,D,20140110,000000,46.33,46.63,45.47,46.59,282000,0
+EEFT.US,D,20140113,000000,46.45,46.97,46.33,46.58,339900,0
+EEFT.US,D,20140114,000000,46.6,47.39,46.37,47.13,277000,0
+EEFT.US,D,20140115,000000,47.12,47.63,47.07,47.47,252300,0
+EEFT.US,D,20140116,000000,47.24,48.54,47.24,47.52,272814,0
+EEFT.US,D,20140117,000000,47.32,47.58,46.83,47.11,193700,0
+EEFT.US,D,20140121,000000,47.63,47.76,46.83,47.11,209800,0
+EEFT.US,D,20140122,000000,47.14,47.17,46.26,46.41,242700,0
+EEFT.US,D,20140123,000000,46.22,46.31,42.73,42.83,621400,0
+EEFT.US,D,20140124,000000,42.25,42.8,41.865,42.13,464416,0
+EEFT.US,D,20140127,000000,42.12,42.42,40.98,41.3,397300,0
+EEFT.US,D,20140128,000000,41.43,42.15,40.85,42.12,693418,0
+EEFT.US,D,20140129,000000,41.64,42.54,41.46,42.28,354800,0
+EEFT.US,D,20140130,000000,42.73,43.36,42.51,43.17,273400,0
+EEFT.US,D,20140131,000000,43.41,43.41,42.16,42.86,356261,0
+EEFT.US,D,20140203,000000,43.18,43.18,40.82,41.4,387574,0
+EEFT.US,D,20140204,000000,41.63,41.98,40.8,41.65,284623,0
+EEFT.US,D,20140205,000000,41.13,42.21,40.64,42.02,254101,0
+EEFT.US,D,20140206,000000,42.13,42.64,41.92,42.5,210164,0
+EEFT.US,D,20140207,000000,42.7,42.98,42.35,42.95,373939,0
+EEFT.US,D,20140210,000000,42.87,43.925,42.7,43.66,463437,0
+EEFT.US,D,20140211,000000,43.9,44.14,43.29,44.05,355035,0
+EEFT.US,D,20140212,000000,42,44.05,37.29,38.1,2307415,0
+EEFT.US,D,20140213,000000,39,40.23,38.4,39.44,936448,0
+EEFT.US,D,20140214,000000,39.28,39.38,38.23,38.55,329436,0
+EEFT.US,D,20140218,000000,38.51,38.77,37.72,37.8,499602,0
+EEFT.US,D,20140219,000000,37.58,37.8,36.24,36.25,904910,0
+EEFT.US,D,20140220,000000,36.46,36.66,36.18,36.33,811595,0
+EEFT.US,D,20140221,000000,36.4,36.477,36.163,36.26,345657,0
+EEFT.US,D,20140224,000000,36.37,36.99,36.28,36.8,445833,0
+EEFT.US,D,20140225,000000,36.66,37.45,36.62,37.35,1300689,0
+EEFT.US,D,20140226,000000,37.48,38.25,36.91,37.91,968965,0
+EEFT.US,D,20140227,000000,37.66,38.7,37.54,38.48,663124,0
+EEFT.US,D,20140228,000000,38.52,39.09,38.04,38.26,580125,0
+EEFT.US,D,20140303,000000,37.99,38.257,36.15,36.59,567530,0
+EEFT.US,D,20140304,000000,37.09,37.47,36.61,36.92,696499,0
+EEFT.US,D,20140305,000000,36.76,36.86,36.3,36.5,334308,0
+EEFT.US,D,20140306,000000,36.55,36.83,36.185,36.48,216405,0
+EEFT.US,D,20140307,000000,36.55,36.93,36.24,36.29,392299,0
+EEFT.US,D,20140310,000000,36.31,36.68,36.05,36.21,180105,0
+EEFT.US,D,20140311,000000,36.9,38.25,36.57,37.89,1472444,0
+EEFT.US,D,20140312,000000,38.65,38.65,37.23,38.52,498181,0
+EEFT.US,D,20140313,000000,38.54,39.13,38.12,38.29,374611,0
+EEFT.US,D,20140314,000000,38.17,39.25,37.998,39,446314,0
+EEFT.US,D,20140317,000000,39.09,40.22,39,39.75,426169,0
+EEFT.US,D,20140318,000000,39.77,40.45,39.31,40.18,228175,0
+EEFT.US,D,20140319,000000,40.32,41.09,39.87,40.99,431791,0
+EEFT.US,D,20140320,000000,40.94,41.54,40.7,41.52,267762,0
+EEFT.US,D,20140321,000000,41.62,42.17,41.42,41.93,457623,0
+EEFT.US,D,20140324,000000,41.96,41.985,41.34,41.76,548977,0
+EEFT.US,D,20140325,000000,41.93,42.33,41.38,41.65,552290,0
+EEFT.US,D,20140326,000000,41.65,42.17,41.25,41.46,309700,0
+EEFT.US,D,20140327,000000,41.44,41.63,41.04,41.51,238946,0
+EEFT.US,D,20140328,000000,41.52,41.76,40.56,40.79,248531,0
+EEFT.US,D,20140331,000000,40.99,41.73,40.758,41.59,317462,0
+EEFT.US,D,20140401,000000,41.63,43.62,41.456,43.59,363659,0
+EEFT.US,D,20140402,000000,43.76,43.99,42.04,42.1,412788,0
+EEFT.US,D,20140403,000000,42.23,42.52,41.57,42.42,223418,0
+EEFT.US,D,20140404,000000,43.118,43.118,41.23,41.43,238594,0
+EEFT.US,D,20140407,000000,41.17,42.28,40.99,41.12,612822,0
+EEFT.US,D,20140408,000000,41.12,42.46,40.69,42.04,353972,0
+EEFT.US,D,20140409,000000,42.32,42.7,41.65,42.14,324606,0
+EEFT.US,D,20140410,000000,41.99,42.45,40.55,40.7,428977,0
+EEFT.US,D,20140411,000000,40.28,40.765,39.21,39.55,398691,0
+EEFT.US,D,20140414,000000,39.97,40.29,39.41,40.21,339835,0
+EEFT.US,D,20140415,000000,40.434,40.717,39.44,40.49,272275,0
+EEFT.US,D,20140416,000000,40.85,41.42,40.19,40.79,140864,0
+EEFT.US,D,20140417,000000,44.55,44.88,41.86,42.44,533116,0
+EEFT.US,D,20140421,000000,42.65,43.73,42.49,42.87,361616,0
+EEFT.US,D,20140422,000000,42.81,44.85,42.81,44.83,403465,0
+EEFT.US,D,20140423,000000,44.8,45.28,44.44,44.92,416393,0
+EEFT.US,D,20140424,000000,45.58,46.07,44.52,45.31,317816,0
+EEFT.US,D,20140425,000000,45.2,45.58,43.68,44.33,267766,0
+EEFT.US,D,20140428,000000,44.91,44.91,42.51,43.86,414696,0
+EEFT.US,D,20140429,000000,43.92,44.43,43.53,44.1,421086,0
+EEFT.US,D,20140430,000000,43.81,46.98,43,45.99,489528,0
+EEFT.US,D,20140501,000000,45.97,46.82,45.65,46.67,442307,0
+EEFT.US,D,20140502,000000,46.8,46.83,45.84,46.38,314568,0
+EEFT.US,D,20140505,000000,46.2,47,45.67,46.16,314771,0
+EEFT.US,D,20140506,000000,46.15,46.67,45.77,45.98,423235,0
+EEFT.US,D,20140507,000000,46.17,46.99,44.76,45.46,227332,0
+EEFT.US,D,20140508,000000,45.27,46.06,44.6,44.82,258668,0
+EEFT.US,D,20140509,000000,44.56,45.16,44.41,45.06,182142,0
+EEFT.US,D,20140512,000000,45.25,46.61,45.25,45.91,289025,0
+EEFT.US,D,20140513,000000,45.73,46.04,45.02,45.08,272250,0
+EEFT.US,D,20140514,000000,45,45.004,44.25,44.79,247865,0
+EEFT.US,D,20140515,000000,44.63,44.87,44.01,44.64,265403,0
+EEFT.US,D,20140516,000000,44.56,45.18,44.36,45.1,185691,0
+EEFT.US,D,20140519,000000,45,45.9,45,45.5,216348,0
+EEFT.US,D,20140520,000000,45.37,45.37,44.21,44.75,237677,0
+EEFT.US,D,20140521,000000,45.19,46.23,44.86,45.74,416330,0
+EEFT.US,D,20140522,000000,46,46.12,45.47,45.85,318986,0
+EEFT.US,D,20140523,000000,45.92,46.32,45.754,46.15,312121,0
+EEFT.US,D,20140527,000000,46.37,47.41,46.03,47.19,279840,0
+EEFT.US,D,20140528,000000,47.14,48.11,46.75,47.84,510440,0
+EEFT.US,D,20140529,000000,48,48,47.17,47.99,284844,0
+EEFT.US,D,20140530,000000,47.54,48.105,46.77,47.14,318287,0
+EEFT.US,D,20140602,000000,47.1,47.19,46.1,46.88,218661,0
+EEFT.US,D,20140603,000000,46.76,47.11,45.86,46.51,195847,0
+EEFT.US,D,20140604,000000,46.26,46.8,45.76,46.42,285488,0
+EEFT.US,D,20140605,000000,46.67,46.81,45.93,46.76,279511,0
+EEFT.US,D,20140606,000000,46.98,49.6,46.98,49.21,548956,0
+EEFT.US,D,20140609,000000,49.11,49.11,48.58,48.88,199939,0
+EEFT.US,D,20140610,000000,48.58,48.76,48.1,48.58,209300,0
+EEFT.US,D,20140611,000000,48.28,48.86,47.95,48.11,294900,0
+EEFT.US,D,20140612,000000,48.14,48.14,47.07,47.09,133092,0
+EEFT.US,D,20140613,000000,47.27,47.71,46.5,46.57,268714,0
+EEFT.US,D,20140616,000000,46.56,47.278,46.22,46.69,147908,0
+EEFT.US,D,20140617,000000,46.58,47.41,46.51,47.19,207042,0
+EEFT.US,D,20140618,000000,47.44,48.52,47.17,48.42,265892,0
+EEFT.US,D,20140619,000000,48.34,48.98,48.05,48.92,285453,0
+EEFT.US,D,20140620,000000,49.22,49.32,48.73,49.23,497531,0
+EEFT.US,D,20140623,000000,49.2,49.2,47.76,48.12,262887,0
+EEFT.US,D,20140624,000000,47.64,48.2,47.525,47.61,365070,0
+EEFT.US,D,20140625,000000,47.35,48.21,46.791,48.14,179605,0
+EEFT.US,D,20140626,000000,48.36,48.42,47.55,48.37,168998,0
+EEFT.US,D,20140627,000000,48.07,48.79,47.99,48.65,257456,0
+EEFT.US,D,20140630,000000,48.61,48.93,47.9,48.24,376274,0
+EEFT.US,D,20140701,000000,48.28,50.05,48.018,49.58,325992,0
+EEFT.US,D,20140702,000000,49.33,49.9,48.79,48.99,328100,0
+EEFT.US,D,20140703,000000,49.08,50.32,48.784,49.79,252072,0
+EEFT.US,D,20140707,000000,49.55,49.55,48.66,48.68,157851,0
+EEFT.US,D,20140708,000000,48.212,48.455,47.32,47.54,165694,0
+EEFT.US,D,20140709,000000,47.49,47.75,47.18,47.68,262466,0
+EEFT.US,D,20140710,000000,46.74,47.01,46.24,46.43,276692,0
+EEFT.US,D,20140711,000000,46.33,46.91,46.05,46.63,216520,0
+EEFT.US,D,20140714,000000,47.1,48.49,46.66,48.41,303589,0
+EEFT.US,D,20140715,000000,48.4,48.67,47.35,47.98,329328,0
+EEFT.US,D,20140716,000000,48.31,48.85,47.465,47.9,273608,0
+EEFT.US,D,20140717,000000,47.65,48.27,47.08,47.26,329418,0
+EEFT.US,D,20140718,000000,47.11,48.32,46.94,48.03,173059,0
+EEFT.US,D,20140721,000000,47.73,47.92,47.09,47.61,117480,0
+EEFT.US,D,20140722,000000,47.79,48.77,47.698,48.31,155180,0
+EEFT.US,D,20140723,000000,48.31,48.98,48.02,48.63,154190,0
+EEFT.US,D,20140724,000000,48.73,48.8,47.3,47.43,132392,0
+EEFT.US,D,20140725,000000,46.97,47.24,45.68,46.28,297685,0
+EEFT.US,D,20140728,000000,46.3,46.35,45.3,45.96,216543,0
+EEFT.US,D,20140729,000000,46.22,47.6,45.93,47.5,342569,0
+EEFT.US,D,20140730,000000,50,50,47.4,49.92,529968,0
+EEFT.US,D,20140731,000000,49.42,50.37,49.36,50.04,493805,0
+EEFT.US,D,20140801,000000,49.8,50.53,49.44,50.34,363669,0
+EEFT.US,D,20140804,000000,50.41,50.74,49.39,50.36,250445,0
+EEFT.US,D,20140805,000000,50.1,50.69,49.45,50.23,233708,0
+EEFT.US,D,20140806,000000,50.25,50.64,49.63,50.33,228318,0
+EEFT.US,D,20140807,000000,50.62,50.73,49.82,49.89,454699,0
+EEFT.US,D,20140808,000000,49.86,50.95,49.78,50.86,462106,0
+EEFT.US,D,20140811,000000,51.09,51.87,50.73,51.69,304962,0
+EEFT.US,D,20140812,000000,51.57,51.9,51.3,51.53,363880,0
+EEFT.US,D,20140813,000000,51.64,52,51.18,51.91,232390,0
+EEFT.US,D,20140814,000000,51.9,52.37,51.66,51.91,334433,0
+EEFT.US,D,20140815,000000,52.47,52.5,50.59,51.77,266215,0
+EEFT.US,D,20140818,000000,52.22,53.6,52.22,53.16,362349,0
+EEFT.US,D,20140819,000000,53.16,53.52,52.69,53.43,233120,0
+EEFT.US,D,20140820,000000,52.91,53.24,52.7,53.16,121555,0
+EEFT.US,D,20140821,000000,53.12,53.36,52.15,52.65,184968,0
+EEFT.US,D,20140822,000000,52.76,52.86,51.38,51.97,363335,0
+EEFT.US,D,20140825,000000,52.19,52.56,51.5,51.55,178847,0
+EEFT.US,D,20140826,000000,51.83,52.02,51.29,51.97,253118,0
+EEFT.US,D,20140827,000000,51.98,52.18,51.66,52.08,209130,0
+EEFT.US,D,20140828,000000,51.64,52.35,51.377,52.11,304338,0
+EEFT.US,D,20140829,000000,52.21,53.82,51.51,53.3,477906,0
+EEFT.US,D,20140902,000000,53.31,54.66,53.22,53.78,414809,0
+EEFT.US,D,20140903,000000,54.01,54.01,52.99,53.15,217406,0
+EEFT.US,D,20140904,000000,53.44,53.76,52.67,52.7,152293,0
+EEFT.US,D,20140905,000000,52.48,52.6,51.67,51.95,212329,0
+EEFT.US,D,20140908,000000,51.87,52.75,51.32,51.65,286205,0
+EEFT.US,D,20140909,000000,51.38,51.84,50.15,51.09,370728,0
+EEFT.US,D,20140910,000000,51.18,51.5,50.77,51.16,245586,0
+EEFT.US,D,20140911,000000,50.98,51.04,50.27,50.52,161549,0
+EEFT.US,D,20140912,000000,50.41,50.41,48.87,49.33,289624,0
+EEFT.US,D,20140915,000000,49.15,49.54,48.51,49,282402,0
+EEFT.US,D,20140916,000000,49.04,49.39,47.89,47.98,292455,0
+EEFT.US,D,20140917,000000,48.28,48.65,47.8,48.18,414442,0
+EEFT.US,D,20140918,000000,48.48,50.06,47.999,49.8,362388,0
+EEFT.US,D,20140919,000000,49.96,50.01,48.62,49.12,441502,0
+EEFT.US,D,20140922,000000,48.82,49.17,48.14,48.19,210226,0
+EEFT.US,D,20140923,000000,48.21,48.7,47.89,47.94,237994,0
+EEFT.US,D,20140924,000000,48.11,49.26,47.47,49.22,262152,0
+EEFT.US,D,20140925,000000,49.15,49.15,47.45,47.49,228969,0
+EEFT.US,D,20140926,000000,47.15,47.64,47.01,47.44,254511,0
+EEFT.US,D,20140929,000000,46.89,48.02,46.75,47.94,276263,0
+EEFT.US,D,20140930,000000,47.85,48.62,47.45,47.79,363062,0
+EEFT.US,D,20141001,000000,47.93,47.93,46.51,46.72,252365,0
+EEFT.US,D,20141002,000000,46.68,47.6,46.04,47.53,272626,0
+EEFT.US,D,20141003,000000,48.37,48.42,47.94,48.28,284106,0
+EEFT.US,D,20141006,000000,48.32,48.59,46.99,47.02,269317,0
+EEFT.US,D,20141007,000000,46.78,48.79,46.26,46.36,233090,0
+EEFT.US,D,20141008,000000,46.58,48,45.82,47.96,289597,0
+EEFT.US,D,20141009,000000,47.89,47.89,46.07,46.14,302477,0
+EEFT.US,D,20141010,000000,45.83,46.953,45.44,45.53,243398,0
+EEFT.US,D,20141013,000000,45.67,46.46,44.92,45.58,257952,0
+EEFT.US,D,20141014,000000,46.03,46.73,45.276,45.72,249624,0
+EEFT.US,D,20141015,000000,45.1,45.92,44.59,45.39,430195,0
+EEFT.US,D,20141016,000000,44.65,46.62,43.92,46.295,247800,0
+EEFT.US,D,20141017,000000,46.99,47.02,45.96,46.24,210532,0
+EEFT.US,D,20141020,000000,45.96,47.14,45.57,47.14,300095,0
+EEFT.US,D,20141021,000000,48.19,48.57,46.9,47.52,238499,0
+EEFT.US,D,20141022,000000,47.58,47.92,46.79,46.98,259954,0
+EEFT.US,D,20141023,000000,49,52.08,48,51.58,497294,0
+EEFT.US,D,20141024,000000,51.14,51.71,50.42,51.16,358988,0
+EEFT.US,D,20141027,000000,50.76,51.99,50.46,51.73,232363,0
+EEFT.US,D,20141028,000000,51.51,52.52,51.35,52.42,376574,0
+EEFT.US,D,20141029,000000,52.61,53.98,52.24,53.32,383775,0
+EEFT.US,D,20141030,000000,52.94,53.88,51.74,53.47,407862,0
+EEFT.US,D,20141031,000000,54.83,55.91,53.66,53.67,3135895,0
+EEFT.US,D,20141103,000000,53.92,54.48,53.5,54.09,855035,0
+EEFT.US,D,20141104,000000,53.68,55.31,53.68,54.5,450194,0
+EEFT.US,D,20141105,000000,55.1,55.283,53.99,54.64,327734,0
+EEFT.US,D,20141106,000000,54.61,55.22,53.83,54.19,270455,0
+EEFT.US,D,20141107,000000,53.8,54.47,53.5,54.22,276190,0
+EEFT.US,D,20141110,000000,54.32,55.79,53.96,55.36,452871,0
+EEFT.US,D,20141111,000000,55.51,55.88,55.15,55.39,251828,0
+EEFT.US,D,20141112,000000,55.19,56.26,54.83,55.7,298864,0
+EEFT.US,D,20141113,000000,55.92,56.49,55.46,55.53,272566,0
+EEFT.US,D,20141114,000000,55.44,56.1,55.04,55.58,203059,0
+EEFT.US,D,20141117,000000,55.64,56.1,55.16,55.19,203972,0
+EEFT.US,D,20141118,000000,55.37,56.3,55.03,55.79,313870,0
+EEFT.US,D,20141119,000000,55.93,55.93,54.26,55.48,247341,0
+EEFT.US,D,20141120,000000,55.24,56.2,54.92,56.1,176945,0
+EEFT.US,D,20141121,000000,56.8,56.81,55.47,55.68,202180,0
+EEFT.US,D,20141124,000000,56.53,57.72,56.02,57.45,301263,0
+EEFT.US,D,20141125,000000,57.44,57.98,57.13,57.57,394210,0
+EEFT.US,D,20141126,000000,57.72,58.73,57.16,58.09,333135,0
+EEFT.US,D,20141128,000000,58.41,59.05,57.74,58.07,288191,0
+EEFT.US,D,20141201,000000,58.03,58.08,56.97,57.11,309110,0
+EEFT.US,D,20141202,000000,57.36,58.73,57.175,58.68,279294,0
+EEFT.US,D,20141203,000000,58.83,59.75,58.178,58.94,307536,0
+EEFT.US,D,20141204,000000,59.05,59.34,58.28,58.67,167202,0
+EEFT.US,D,20141205,000000,58.65,58.91,56.84,57.08,329034,0
+EEFT.US,D,20141208,000000,56.74,57.58,56.1,56.14,279131,0
+EEFT.US,D,20141209,000000,55.44,57.3,55.015,56.97,357447,0
+EEFT.US,D,20141210,000000,56.71,57.45,56.19,56.24,195118,0
+EEFT.US,D,20141211,000000,56.8,56.85,56.12,56.34,192445,0
+EEFT.US,D,20141212,000000,55.68,57.16,55.05,56.09,267573,0
+EEFT.US,D,20141215,000000,56.1,56.62,54.47,54.89,335307,0
+EEFT.US,D,20141216,000000,55,55.405,54.15,54.19,288863,0
+EEFT.US,D,20141217,000000,54.19,55.1,53.51,54.98,352089,0
+EEFT.US,D,20141218,000000,55.71,55.92,55.03,55.45,206383,0
+EEFT.US,D,20141219,000000,55.35,55.57,54.29,54.88,373204,0
+EEFT.US,D,20141222,000000,54.75,55.37,54.36,55.12,157588,0
+EEFT.US,D,20141223,000000,55.26,55.96,54.56,55.66,257576,0
+EEFT.US,D,20141224,000000,56.3,58.45,56.3,57.8,166917,0
+EEFT.US,D,20141226,000000,57.89,58.13,57.14,57.54,129075,0
+EEFT.US,D,20141229,000000,57.34,57.93,56.52,56.75,169062,0
+EEFT.US,D,20141230,000000,56.56,57.14,55.75,56.32,182447,0
+EEFT.US,D,20141231,000000,56.6,56.75,54.78,54.9,285870,0
+EEFT.US,D,20150102,000000,55.15,55.31,53.5,54.11,205726,0
+EEFT.US,D,20150105,000000,53.64,54.08,51.68,51.76,322082,0
+EEFT.US,D,20150106,000000,51.7,52.45,50.35,51.68,433036,0
+EEFT.US,D,20150107,000000,52.23,52.52,51.12,52.21,296970,0
+EEFT.US,D,20150108,000000,52.8,53.68,52.146,53.59,160528,0
+EEFT.US,D,20150109,000000,53.49,53.82,52.55,53.59,215378,0
+EEFT.US,D,20150112,000000,53.44,53.44,52.1,52.46,178198,0
+EEFT.US,D,20150113,000000,52.99,53.97,52.041,53.52,286008,0
+EEFT.US,D,20150114,000000,52.72,53.27,51.62,51.79,193117,0
+EEFT.US,D,20150115,000000,51.97,52.35,50.13,50.45,304849,0
+EEFT.US,D,20150116,000000,50.26,51.02,49.84,50.51,227765,0
+EEFT.US,D,20150120,000000,50.6,50.7,49.31,49.79,333866,0
+EEFT.US,D,20150121,000000,49.49,49.78,48.6,49.6,337522,0
+EEFT.US,D,20150122,000000,50.05,51.79,49.34,51.66,236218,0
+EEFT.US,D,20150123,000000,51.62,52.16,50.87,50.92,208232,0
+EEFT.US,D,20150126,000000,50.8,50.85,49.51,50.19,276751,0
+EEFT.US,D,20150127,000000,49.52,50.51,49.3,50.18,292565,0
+EEFT.US,D,20150128,000000,50.38,50.88,49.4,49.55,355338,0
+EEFT.US,D,20150129,000000,49.51,49.51,46.61,47.26,610306,0
+EEFT.US,D,20150130,000000,46.97,47.25,45.08,45.39,539680,0
+EEFT.US,D,20150202,000000,45.4,46.66,44.96,46.59,450612,0
+EEFT.US,D,20150203,000000,46.93,47.79,46.7,47.2,356468,0
+EEFT.US,D,20150204,000000,46.86,48.51,46.75,48.11,365502,0
+EEFT.US,D,20150205,000000,48.4,48.79,47.57,47.7,243446,0
+EEFT.US,D,20150206,000000,47.82,47.88,46.92,47.16,269165,0
+EEFT.US,D,20150209,000000,47.12,47.55,46.79,46.81,401600,0
+EEFT.US,D,20150210,000000,47.26,47.71,46.35,47.21,523820,0
+EEFT.US,D,20150211,000000,54.4,54.96,52.03,54,1579453,0
+EEFT.US,D,20150212,000000,54.38,54.95,53.74,54.87,346474,0
+EEFT.US,D,20150213,000000,54.92,55.03,53.41,53.96,325156,0
+EEFT.US,D,20150217,000000,53.81,53.85,52.92,53.12,256617,0
+EEFT.US,D,20150218,000000,52.87,53.21,52.285,52.53,291178,0
+EEFT.US,D,20150219,000000,52.32,52.93,51.65,52.81,246656,0
+EEFT.US,D,20150220,000000,52.86,54.78,52.12,54.33,418968,0
+EEFT.US,D,20150223,000000,54.08,56.14,53.11,55.37,705282,0
+EEFT.US,D,20150224,000000,55.16,56.68,54.96,56.67,380743,0
+EEFT.US,D,20150225,000000,56.75,57.47,55.76,56.85,297243,0
+EEFT.US,D,20150226,000000,56.1,56.96,55.9,56.8,377268,0
+EEFT.US,D,20150227,000000,56.52,57.08,56.4,56.5,321793,0
+EEFT.US,D,20150302,000000,56.58,58.04,56.47,57.87,278200,0
+EEFT.US,D,20150303,000000,57.08,57.92,56.36,56.68,396500,0
+EEFT.US,D,20150304,000000,56.7,56.78,55.66,55.8,297500,0
+EEFT.US,D,20150305,000000,55.83,56.11,54.97,55.78,204400,0
+EEFT.US,D,20150306,000000,55.27,55.9,54.04,54.45,185500,0
+EEFT.US,D,20150309,000000,54.57,55.4,54.04,54.8,187900,0
+EEFT.US,D,20150310,000000,54.38,54.51,52.77,52.83,224800,0
+EEFT.US,D,20150311,000000,52.83,53.87,52.21,52.61,331200,0
+EEFT.US,D,20150312,000000,52.89,54.57,52.87,54.54,235300,0
+EEFT.US,D,20150313,000000,54.31,54.32,51.79,53.18,186100,0
+EEFT.US,D,20150316,000000,53.38,54.22,53.22,54.04,123700,0
+EEFT.US,D,20150317,000000,53.76,55.13,53.53,54.28,288600,0
+EEFT.US,D,20150318,000000,53.88,54.8,53.6,54.34,249100,0
+EEFT.US,D,20150319,000000,54.25,54.69,53.83,54.42,284200,0
+EEFT.US,D,20150320,000000,54.74,55.38,54.24,55,461400,0
+EEFT.US,D,20150323,000000,54.98,57.3,54.75,56.88,346900,0
+EEFT.US,D,20150324,000000,56.76,57.43,56.2,57.38,343600,0
+EEFT.US,D,20150325,000000,57.71,57.71,56.09,56.56,369800,0
+EEFT.US,D,20150326,000000,57.94,58.06,56.51,57,382100,0
+EEFT.US,D,20150327,000000,57,57.33,56.05,57.03,279300,0
+EEFT.US,D,20150330,000000,57.34,58.34,57.04,58.13,196900,0
+EEFT.US,D,20150331,000000,58.17,58.76,57.01,58.75,439725,0
+EEFT.US,D,20150401,000000,58.7,59.05,57.49,58.31,303100,0
+EEFT.US,D,20150402,000000,58.42,59.1,56.15,56.92,461400,0
+EEFT.US,D,20150406,000000,56.77,57.38,56.56,57.06,290000,0
+EEFT.US,D,20150407,000000,56.89,57.57,56.81,57.16,250772,0
+EEFT.US,D,20150408,000000,57.29,57.7,56.34,57.66,251300,0
+EEFT.US,D,20150409,000000,57.66,58,56.31,57.48,208304,0
+EEFT.US,D,20150410,000000,57.84,57.9,56.35,57.09,263700,0
+EEFT.US,D,20150413,000000,57.21,57.93,57.17,57.34,206400,0
+EEFT.US,D,20150414,000000,57.3,57.67,56.51,57.09,299300,0
+EEFT.US,D,20150415,000000,57.53,58.59,57.41,57.85,264105,0
+EEFT.US,D,20150416,000000,57.92,57.94,56.63,57.38,163377,0
+EEFT.US,D,20150417,000000,57.24,57.28,56.05,56.53,223500,0
+EEFT.US,D,20150420,000000,57,57.38,56.36,56.73,254545,0
+EEFT.US,D,20150421,000000,56.89,58.21,56.79,58.2,377553,0
+EEFT.US,D,20150422,000000,58.17,59.35,57.54,59.01,290321,0
+EEFT.US,D,20150423,000000,58.82,60.05,58.8,59.92,378700,0
+EEFT.US,D,20150424,000000,60,60.01,59.19,59.47,405906,0
+EEFT.US,D,20150427,000000,59.47,59.61,57.66,58.44,357800,0
+EEFT.US,D,20150428,000000,58.17,58.76,57.64,58.51,265523,0
+EEFT.US,D,20150429,000000,60,62,59.39,61.01,1033900,0
+EEFT.US,D,20150430,000000,59.44,60.2,58.2,58.48,523700,0
+EEFT.US,D,20150501,000000,58.55,59.75,57.74,58.36,294700,0
+EEFT.US,D,20150504,000000,58.96,59.05,57.93,58.41,276400,0
+EEFT.US,D,20150505,000000,58.13,58.7,56.98,58.14,306000,0
+EEFT.US,D,20150506,000000,58.5,59.37,58.16,59.22,438822,0
+EEFT.US,D,20150507,000000,59,60.99,58.565,60.3,343622,0
+EEFT.US,D,20150508,000000,61.04,61.04,59.67,60.04,315500,0
+EEFT.US,D,20150511,000000,59.84,61.92,59.84,61.21,413000,0
+EEFT.US,D,20150512,000000,60.35,60.95,58.74,59.49,342886,0
+EEFT.US,D,20150513,000000,59.49,60.3,58.56,59.65,308400,0
+EEFT.US,D,20150514,000000,60.13,61.33,59.44,60.78,336500,0
+EEFT.US,D,20150515,000000,60.81,62,60.68,61.04,302764,0
+EEFT.US,D,20150518,000000,61.01,61.63,60.76,61.37,169713,0
+EEFT.US,D,20150519,000000,61.5,61.6,60.96,61.36,360415,0
+EEFT.US,D,20150520,000000,61,62.16,60.79,62.04,262200,0
+EEFT.US,D,20150521,000000,61.9,62.4,60.88,61.21,322600,0
+EEFT.US,D,20150522,000000,61.07,61.26,60.12,60.17,219400,0
+EEFT.US,D,20150526,000000,60,60,59.27,59.83,251516,0
+EEFT.US,D,20150527,000000,59.68,61.16,59.22,61.02,238300,0
+EEFT.US,D,20150528,000000,61.14,61.48,60.69,61.42,125581,0
+EEFT.US,D,20150529,000000,61.19,61.23,59.64,59.8,190900,0
+EEFT.US,D,20150601,000000,60.13,60.24,59.09,59.85,166258,0
+EEFT.US,D,20150602,000000,59.43,59.99,59.21,59.88,212729,0
+EEFT.US,D,20150603,000000,60.29,60.59,59.9,60.33,371700,0
+EEFT.US,D,20150604,000000,60,60.12,58.61,58.83,140100,0
+EEFT.US,D,20150605,000000,58.78,59.5,58.1,59.47,168100,0
+EEFT.US,D,20150608,000000,59.94,59.94,58.35,58.4,137200,0
+EEFT.US,D,20150609,000000,58.25,58.5,57.57,58.16,96307,0
+EEFT.US,D,20150610,000000,58.46,59.25,58.17,58.82,212117,0
+EEFT.US,D,20150611,000000,58.86,59.79,58.84,59.79,183399,0
+EEFT.US,D,20150612,000000,59.62,60.61,59.19,60.36,199100,0
+EEFT.US,D,20150615,000000,60,60,58.88,59.35,120700,0
+EEFT.US,D,20150616,000000,59.17,60.52,59.17,59.69,113300,0
+EEFT.US,D,20150617,000000,59.94,60.12,59.22,59.31,94300,0
+EEFT.US,D,20150618,000000,59.66,61.33,59.33,61.32,209300,0
+EEFT.US,D,20150619,000000,61.36,61.46,60.28,60.64,302300,0
+EEFT.US,D,20150622,000000,60.8,61.63,60.67,60.94,129800,0
+EEFT.US,D,20150623,000000,61.26,62.75,61.04,62.17,332050,0
+EEFT.US,D,20150624,000000,62.17,62.17,60.5,60.91,204400,0
+EEFT.US,D,20150625,000000,61.21,62.17,60.76,62.07,171500,0
+EEFT.US,D,20150626,000000,62.27,62.54,61.71,62.43,318600,0
+EEFT.US,D,20150629,000000,61.57,62.04,60.21,60.41,284500,0
+EEFT.US,D,20150630,000000,60.82,62.32,60.35,61.7,366429,0
+EEFT.US,D,20150701,000000,62.07,62.85,61.47,62.76,324100,0
+EEFT.US,D,20150702,000000,62.84,62.95,62.01,62.37,400300,0
+EEFT.US,D,20150706,000000,61.95,62.45,61.33,62.38,388500,0
+EEFT.US,D,20150707,000000,62.57,63,61.69,62.22,533300,0
+EEFT.US,D,20150708,000000,61.6,62.06,60.6,61.44,249300,0
+EEFT.US,D,20150709,000000,62.14,62.64,61.28,61.46,153300,0
+EEFT.US,D,20150710,000000,62.23,63.14,61.82,62.81,192600,0
+EEFT.US,D,20150713,000000,63.24,63.37,62.71,63.18,127300,0
+EEFT.US,D,20150714,000000,63.39,64.29,63.39,64.14,301778,0
+EEFT.US,D,20150715,000000,64.04,64.71,63.64,64.31,171827,0
+EEFT.US,D,20150716,000000,64.65,65.94,64.41,65.57,233400,0
+EEFT.US,D,20150717,000000,65.48,66.29,65.42,65.79,166000,0
+EEFT.US,D,20150720,000000,66,66.31,65.4,65.64,239500,0
+EEFT.US,D,20150721,000000,65.91,66.87,65.38,66.27,404900,0
+EEFT.US,D,20150722,000000,65.79,67.32,65.79,67.1,300600,0
+EEFT.US,D,20150723,000000,67.05,68.04,65.53,65.66,344500,0
+EEFT.US,D,20150724,000000,65.49,66.25,64.71,65.08,352700,0
+EEFT.US,D,20150727,000000,64.63,65,63.85,63.99,153100,0
+EEFT.US,D,20150728,000000,64.41,65.18,63.41,64.87,286700,0
+EEFT.US,D,20150729,000000,68.54,71.5,67.12,68.27,1177800,0
+EEFT.US,D,20150730,000000,67.27,68.54,65.85,67.92,443700,0
+EEFT.US,D,20150731,000000,68.27,69.44,67.86,68.5,455400,0
+EEFT.US,D,20150803,000000,68.75,69.32,68.19,68.98,287069,0
+EEFT.US,D,20150804,000000,69.04,69.94,68.97,69.53,275000,0
+EEFT.US,D,20150805,000000,70,70.32,68.63,68.69,296500,0
+EEFT.US,D,20150806,000000,68.69,68.91,67.53,67.87,218060,0
+EEFT.US,D,20150807,000000,67.49,68.96,67.37,68.77,257000,0
+EEFT.US,D,20150810,000000,69.25,69.83,68.91,69.45,206900,0
+EEFT.US,D,20150811,000000,68.88,69.21,68.051,68.78,160315,0
+EEFT.US,D,20150812,000000,68.37,68.67,67.6,68.47,143800,0
+EEFT.US,D,20150813,000000,68.47,68.68,68.08,68.17,147400,0
+EEFT.US,D,20150814,000000,68.07,68.76,67.57,68.74,190000,0
+EEFT.US,D,20150817,000000,68.46,69.1,68.01,68.9,204700,0
+EEFT.US,D,20150818,000000,69,69.17,68.37,68.66,218800,0
+EEFT.US,D,20150819,000000,68.32,68.89,67.58,68.45,290800,0
+EEFT.US,D,20150820,000000,67.97,68.25,66.81,66.89,309800,0
+EEFT.US,D,20150821,000000,65.63,66.19,64.51,64.81,322100,0
+EEFT.US,D,20150824,000000,61.39,63.7,59.07,62.04,398206,0
+EEFT.US,D,20150825,000000,65.04,65.47,62.12,62.54,301700,0
+EEFT.US,D,20150826,000000,64.02,64.55,62.37,64.22,362700,0
+EEFT.US,D,20150827,000000,65.12,65.51,63.62,65.44,294100,0
+EEFT.US,D,20150828,000000,65.53,65.98,64.55,65.62,186700,0
+EEFT.US,D,20150831,000000,65.35,65.97,64.38,64.47,208200,0
+EEFT.US,D,20150901,000000,63.11,63.83,61.92,62.42,178600,0
+EEFT.US,D,20150902,000000,63.36,64.42,62.49,64.42,228300,0
+EEFT.US,D,20150903,000000,64.5,65.93,64.31,65.48,215800,0
+EEFT.US,D,20150904,000000,64.56,65.84,64.56,65.27,198500,0
+EEFT.US,D,20150908,000000,66.62,68.63,66.36,68.48,241000,0
+EEFT.US,D,20150909,000000,69.18,69.51,68.18,68.79,453100,0
+EEFT.US,D,20150910,000000,68.51,69.442,68.305,68.64,184417,0
+EEFT.US,D,20150911,000000,68.34,70,68.31,69.92,241100,0
+EEFT.US,D,20150914,000000,70.08,70.08,69.09,69.51,178400,0
+EEFT.US,D,20150915,000000,70.13,72.04,69.32,70.72,329300,0
+EEFT.US,D,20150916,000000,70.88,71.76,70.03,71.01,327300,0
+EEFT.US,D,20150917,000000,71.14,71.28,70.2,70.39,257044,0
+EEFT.US,D,20150918,000000,69.11,70.32,68.48,68.76,261100,0
+EEFT.US,D,20150921,000000,69.39,70.61,69.35,69.83,243700,0
+EEFT.US,D,20150922,000000,68.84,69.57,68.4,69.49,139000,0
+EEFT.US,D,20150923,000000,69.6,70.94,69.28,70.65,177910,0
+EEFT.US,D,20150924,000000,69.97,71.39,69.55,71.08,244184,0
+EEFT.US,D,20150925,000000,71.93,72.74,69.68,70.32,296100,0
+EEFT.US,D,20150928,000000,70.09,70.69,68.74,70.17,472907,0
+EEFT.US,D,20150929,000000,70.06,71.73,69.55,71.53,521200,0
+EEFT.US,D,20150930,000000,72.35,76.55,72.28,74.09,672000,0
+EEFT.US,D,20151001,000000,74.48,75.51,73.17,74.8,418000,0
+EEFT.US,D,20151002,000000,74.17,74.89,73.15,74.89,261100,0
+EEFT.US,D,20151005,000000,75.4,75.64,74.2,74.99,506366,0
+EEFT.US,D,20151006,000000,75,75.05,74.57,74.9,368400,0
+EEFT.US,D,20151007,000000,75.1,75.11,74.125,75,357789,0
+EEFT.US,D,20151008,000000,74.71,76.67,74.49,76.66,346200,0
+EEFT.US,D,20151009,000000,77.01,77.5,76.45,77.28,395500,0
+EEFT.US,D,20151012,000000,77.38,77.88,76.535,77.86,242254,0
+EEFT.US,D,20151013,000000,77.26,78.6,76.11,76.16,261000,0
+EEFT.US,D,20151014,000000,76.05,76.46,74.19,74.41,391600,0
+EEFT.US,D,20151015,000000,74.67,75.59,73.89,75.58,381600,0
+EEFT.US,D,20151016,000000,75.88,76.51,75.19,75.94,374500,0
+EEFT.US,D,20151019,000000,75.5,76.07,75,75.4,359747,0
+EEFT.US,D,20151020,000000,75.54,76.15,74.65,75.63,315200,0
+EEFT.US,D,20151021,000000,75.97,76,73.44,74.14,263200,0
+EEFT.US,D,20151022,000000,77.25,81.27,75.56,80,1931100,0
+EEFT.US,D,20151023,000000,81.27,81.27,78.85,79.3,416600,0
+EEFT.US,D,20151026,000000,79.52,80.05,79.2,79.47,326700,0
+EEFT.US,D,20151027,000000,79.44,79.76,77.89,79.01,348200,0
+EEFT.US,D,20151028,000000,79.32,81.87,79.01,81.87,563100,0
+EEFT.US,D,20151029,000000,81.64,81.7,80.54,80.81,203900,0
+EEFT.US,D,20151030,000000,80.99,81.68,80.06,80.24,260600,0
+EEFT.US,D,20151102,000000,80,81.32,79.81,80.89,256649,0
+EEFT.US,D,20151103,000000,80.89,81.16,79.66,80.68,243000,0
+EEFT.US,D,20151104,000000,81.02,81.04,79.68,80.01,176793,0
+EEFT.US,D,20151105,000000,80.31,81.24,80.3,80.68,268000,0
+EEFT.US,D,20151106,000000,80.27,82.14,79.84,82.07,335400,0
+EEFT.US,D,20151109,000000,82,82.49,80.65,80.98,298582,0
+EEFT.US,D,20151110,000000,80.81,81.63,79.51,79.72,278400,0
+EEFT.US,D,20151111,000000,80.32,80.61,79.69,80.33,239400,0
+EEFT.US,D,20151112,000000,80,80.05,78.24,78.41,229600,0
+EEFT.US,D,20151113,000000,77.92,78.3,76.7,77.07,235400,0
+EEFT.US,D,20151116,000000,76.79,77.17,76.38,76.8,301100,0
+EEFT.US,D,20151117,000000,77.3,77.97,77.01,77.62,298700,0
+EEFT.US,D,20151118,000000,77.26,77.96,76.32,77.44,210800,0
+EEFT.US,D,20151119,000000,77.6,78.1,77.16,77.72,142100,0
+EEFT.US,D,20151120,000000,78.23,79.06,77.86,78.28,214000,0
+EEFT.US,D,20151123,000000,78.48,79.09,77.78,78.24,193800,0
+EEFT.US,D,20151124,000000,77.74,77.79,76.04,76.81,379700,0
+EEFT.US,D,20151125,000000,77.96,79.64,77.91,78.76,402000,0
+EEFT.US,D,20151127,000000,78.5,79.11,77.89,78.46,81900,0
+EEFT.US,D,20151130,000000,78.41,78.97,77.57,77.72,196200,0
+EEFT.US,D,20151201,000000,77.77,78.23,77.11,77.7,210309,0
+EEFT.US,D,20151202,000000,77.92,77.92,76.1,76.14,229189,0
+EEFT.US,D,20151203,000000,76.51,77.63,72.96,73.52,345665,0
+EEFT.US,D,20151204,000000,73.84,74.34,72.28,73.95,410800,0
+EEFT.US,D,20151207,000000,74.29,75.71,73.76,74.48,427100,0
+EEFT.US,D,20151208,000000,73.54,75.66,73.54,74.92,297317,0
+EEFT.US,D,20151209,000000,74.99,75.14,73.25,73.61,290800,0
+EEFT.US,D,20151210,000000,73.41,75.17,73.17,74.72,253700,0
+EEFT.US,D,20151211,000000,73,74.7,72.32,73.37,338500,0
+EEFT.US,D,20151214,000000,73.08,74.41,72.025,73.48,469890,0
+EEFT.US,D,20151215,000000,73.82,74.6,72.8,73.36,328100,0
+EEFT.US,D,20151216,000000,73.52,74.45,72.8,74.17,294400,0
+EEFT.US,D,20151217,000000,74.39,75.22,73.08,73.14,372100,0
+EEFT.US,D,20151218,000000,72.73,72.97,71.18,71.23,667100,0
+EEFT.US,D,20151221,000000,72.01,72.86,71.44,71.9,217800,0
+EEFT.US,D,20151222,000000,71.93,72.36,70.82,72.25,121306,0
+EEFT.US,D,20151223,000000,74.04,74.13,72.67,73.57,183100,0
+EEFT.US,D,20151224,000000,73.34,73.58,72.77,73.18,80080,0
+EEFT.US,D,20151228,000000,72.69,73.97,71,73.94,144953,0
+EEFT.US,D,20151229,000000,74.65,75.48,74,74.77,145496,0
+EEFT.US,D,20151230,000000,74.41,75.59,73.66,73.68,129471,0
+EEFT.US,D,20151231,000000,73.32,74.29,72.38,72.43,194855,0
+EEFT.US,D,20160104,000000,71.08,71.08,68.53,69.98,353327,0
+EEFT.US,D,20160105,000000,70.46,72.39,70.07,71.4,285953,0
+EEFT.US,D,20160106,000000,70.15,71.385,70.15,70.85,316108,0
+EEFT.US,D,20160107,000000,69.53,71.95,69.06,71.66,451018,0
+EEFT.US,D,20160108,000000,72,73.57,71.95,73.09,580455,0
+EEFT.US,D,20160111,000000,73.1,74.16,72.64,73.53,484734,0
+EEFT.US,D,20160112,000000,73.79,74.84,73.61,74.75,399184,0
+EEFT.US,D,20160113,000000,74.85,75.24,72.19,72.61,316024,0
+EEFT.US,D,20160114,000000,73.19,75.85,72.31,74.98,480195,0
+EEFT.US,D,20160115,000000,72.87,73.59,71.35,73.02,472705,0
+EEFT.US,D,20160119,000000,74.17,74.68,70.97,71.5,488900,0
+EEFT.US,D,20160120,000000,71.42,73.51,69.51,73.39,547565,0
+EEFT.US,D,20160121,000000,73.31,74.08,72.09,72.23,365548,0
+EEFT.US,D,20160122,000000,73.76,74.16,72.56,73.5,530099,0
+EEFT.US,D,20160125,000000,73.6,74.13,71.15,71.7,188674,0
+EEFT.US,D,20160126,000000,71.82,73.31,71.51,73.05,198833,0
+EEFT.US,D,20160127,000000,73.07,76.74,73.07,73.96,597763,0
+EEFT.US,D,20160128,000000,74.76,74.96,73.52,74.06,201054,0
+EEFT.US,D,20160129,000000,74.19,79.78,74.07,79.78,501557,0
+EEFT.US,D,20160201,000000,78.14,78.18,74.97,76.29,530323,0
+EEFT.US,D,20160202,000000,75.64,75.92,73.8,75.49,253806,0
+EEFT.US,D,20160203,000000,75.99,76.31,73.78,74.63,222100,0
+EEFT.US,D,20160204,000000,74.5,75.15,72.055,73.43,313955,0
+EEFT.US,D,20160205,000000,73.02,74.1999,72.21,72.49,497106,0
+EEFT.US,D,20160208,000000,71.31,71.78,66.875,68.8,692734,0
+EEFT.US,D,20160209,000000,68.08,69.77,66.35,68.64,554614,0
+EEFT.US,D,20160210,000000,59.25,63.4,52,57.93,4818580,0
+EEFT.US,D,20160211,000000,56.98,63.07,54.32,62.65,1436328,0
+EEFT.US,D,20160212,000000,63.53,65.25,62.675,65,752824,0
+EEFT.US,D,20160216,000000,65.32,66.588,65.105,65.95,406161,0
+EEFT.US,D,20160217,000000,66.22,66.44,65.0601,65.22,390924,0
+EEFT.US,D,20160218,000000,65,65.91,64.61,64.91,314157,0
+EEFT.US,D,20160219,000000,64.8,66.57,64.8,65.48,249714,0
+EEFT.US,D,20160222,000000,65.94,66.95,64.83,65.17,546708,0
+EEFT.US,D,20160223,000000,65.13,66.38,64.95,66.01,342491,0
+EEFT.US,D,20160224,000000,65.07,66.01,64.6,65.71,233223,0
+EEFT.US,D,20160225,000000,65.92,66.5,64.89,66.27,227356,0
+EEFT.US,D,20160226,000000,66.75,67.37,65.72,66.09,213783,0
+EEFT.US,D,20160229,000000,65.82,66.515,65,65.49,532688,0
+EEFT.US,D,20160301,000000,65.78,66.95,64.51,66.91,237111,0
+EEFT.US,D,20160302,000000,66.98,67.44,65.34,67.41,577490,0
+EEFT.US,D,20160303,000000,67.24,69.77,65.2281,69.54,439363,0
+EEFT.US,D,20160304,000000,69.5,70.58,68.1366,69.88,409865,0
+EEFT.US,D,20160307,000000,69.77,70.23,69.146,70.01,305814,0
+EEFT.US,D,20160308,000000,69.55,70.55,69.47,69.86,386508,0
+EEFT.US,D,20160309,000000,70.11,70.97,69.44,69.96,251335,0
+EEFT.US,D,20160310,000000,70.18,70.97,68.53,68.94,380853,0
+EEFT.US,D,20160311,000000,69.44,70.83,68.495,70.75,281229,0
+EEFT.US,D,20160314,000000,70.13,70.65,69.33,70.25,272857,0
+EEFT.US,D,20160315,000000,69.68,70.98,69.47,70.02,254556,0
+EEFT.US,D,20160316,000000,69.51,71.62,69.16,71.34,229139,0
+EEFT.US,D,20160317,000000,71.17,72.83,70.23,72.58,248520,0
+EEFT.US,D,20160318,000000,72.94,74.7,72.14,73.32,857221,0
+EEFT.US,D,20160321,000000,72.97,74.01,72.36,73.13,261103,0
+EEFT.US,D,20160322,000000,73.19,74.1,72.71,73.68,246315,0
+EEFT.US,D,20160323,000000,73.45,73.73,72.17,72.18,260939,0
+EEFT.US,D,20160324,000000,71.9,71.94,71.13,71.88,215548,0
+EEFT.US,D,20160328,000000,72.08,72.84,71.63,72.25,104591,0
+EEFT.US,D,20160329,000000,71.98,74.49,71.175,74.19,204363,0
+EEFT.US,D,20160330,000000,74.47,74.685,73.32,73.72,153264,0
+EEFT.US,D,20160331,000000,74.04,74.35,73.485,74.11,132477,0
+EEFT.US,D,20160401,000000,73.4,74.6,73.34,74.42,212278,0
+EEFT.US,D,20160404,000000,74.43,74.99,73.455,73.84,122305,0
+EEFT.US,D,20160405,000000,73.58,74.065,72.61,72.72,193029,0
+EEFT.US,D,20160406,000000,72.68,74.12,72.59,74.05,308925,0
+EEFT.US,D,20160407,000000,73.67,73.97,72.5,73.05,254014,0
+EEFT.US,D,20160408,000000,73.45,74.5,73.01,73.86,118542,0
+EEFT.US,D,20160411,000000,74.28,74.75,72.71,72.74,140554,0
+EEFT.US,D,20160412,000000,72.88,74.17,72.28,73.95,175554,0
+EEFT.US,D,20160413,000000,74.08,75.2,74.08,74.61,218435,0
+EEFT.US,D,20160414,000000,74.43,74.43,73.53,74.23,155175,0
+EEFT.US,D,20160415,000000,73.8,75.06,73.65,74.46,210624,0
+EEFT.US,D,20160418,000000,74.39,74.99,73.77,74.6,169281,0
+EEFT.US,D,20160419,000000,75,75.25,74.3,74.93,223010,0
+EEFT.US,D,20160420,000000,74.73,75.34,74.315,75.03,139924,0
+EEFT.US,D,20160421,000000,74.77,75.6,74.67,74.88,131100,0
+EEFT.US,D,20160422,000000,74.61,75.52,74.34,74.91,318009,0
+EEFT.US,D,20160425,000000,74.65,75.39,74.47,74.99,332888,0
+EEFT.US,D,20160426,000000,74.92,75.42,73.84,74.99,542374,0
+EEFT.US,D,20160427,000000,75.8,78.46,75.33,78.18,557564,0
+EEFT.US,D,20160428,000000,78.16,79.74,76.67,77.78,276620,0
+EEFT.US,D,20160429,000000,77.82,77.95,74.714,77.1,345907,0
+EEFT.US,D,20160502,000000,77,77.85,76.56,77.8,210331,0
+EEFT.US,D,20160503,000000,77.49,77.845,75.6,75.81,164339,0
+EEFT.US,D,20160504,000000,75.09,76.35,74.81,76.16,212595,0
+EEFT.US,D,20160505,000000,76.46,76.805,74.87,75.69,228465,0
+EEFT.US,D,20160506,000000,75.51,76.25,74.69,76.24,141839,0
+EEFT.US,D,20160509,000000,75.96,77.64,75.405,76.34,163195,0
+EEFT.US,D,20160510,000000,76.91,77.19,75.52,76.86,137441,0
+EEFT.US,D,20160511,000000,76.55,76.71,75.74,76.07,144148,0
+EEFT.US,D,20160512,000000,76.1,76.18,74.37,75.26,197798,0
+EEFT.US,D,20160513,000000,75.24,75.76,74.225,74.51,202281,0
+EEFT.US,D,20160516,000000,74.53,75.29,74.11,74.96,287858,0
+EEFT.US,D,20160517,000000,74.57,75.85,74.355,75.38,325843,0
+EEFT.US,D,20160518,000000,75.17,76.48,74.5,76.03,242494,0
+EEFT.US,D,20160519,000000,75.52,76.95,74.96,76.6,219480,0
+EEFT.US,D,20160520,000000,76.91,77.91,76.49,77.85,298097,0
+EEFT.US,D,20160523,000000,78,78.802,77.75,78.13,273048,0
+EEFT.US,D,20160524,000000,78.82,80.47,78.55,80.33,273524,0
+EEFT.US,D,20160525,000000,80.51,80.8499,79.49,80.14,202146,0
+EEFT.US,D,20160526,000000,80.15,80.55,79.01,79.33,196769,0
+EEFT.US,D,20160527,000000,79.6,79.87,79.07,79.77,154379,0
+EEFT.US,D,20160531,000000,80.21,80.48,79.23,79.79,208102,0
+EEFT.US,D,20160601,000000,79.34,80.39,79.03,80.38,367832,0
+EEFT.US,D,20160602,000000,80.3,82.12,80.215,81.91,517064,0
+EEFT.US,D,20160603,000000,81.51,81.51,80.81,81.33,191426,0
+EEFT.US,D,20160606,000000,81.4,81.71,80.63,81.19,226860,0
+EEFT.US,D,20160607,000000,81.21,81.6902,80.73,81.13,273433,0
+EEFT.US,D,20160608,000000,80.89,81.58,80.57,81.18,295455,0
+EEFT.US,D,20160609,000000,80.82,81.02,79.86,80.68,205545,0
+EEFT.US,D,20160610,000000,78.93,79.01,77.3,78.57,386634,0
+EEFT.US,D,20160613,000000,78.21,78.73,77.52,77.73,806721,0
+EEFT.US,D,20160614,000000,77.34,77.376,76.04,76.96,262393,0
+EEFT.US,D,20160615,000000,77.19,77.44,76.49,76.81,284318,0
+EEFT.US,D,20160616,000000,76.35,77.15,75.7,77.08,274293,0
+EEFT.US,D,20160617,000000,76.95,77.42,75.51,76.17,409530,0
+EEFT.US,D,20160620,000000,76.92,77.36,76.44,77.03,386231,0
+EEFT.US,D,20160621,000000,77.13,77.32,75.87,76.83,232871,0
+EEFT.US,D,20160622,000000,77.18,77.22,76.08,76.11,256698,0
+EEFT.US,D,20160623,000000,76.82,78.34,75.85,78.29,448229,0
+EEFT.US,D,20160624,000000,74.65,74.97,70.77,71.76,3679712,0
+EEFT.US,D,20160627,000000,71,71,65.33,65.58,1039682,0
+EEFT.US,D,20160628,000000,66.39,68.35,66.39,68.31,785109,0
+EEFT.US,D,20160629,000000,68.8,69.21,67.34,68.54,468401,0
+EEFT.US,D,20160630,000000,68.49,69.26,68.09,69.19,514790,0
+EEFT.US,D,20160701,000000,68.96,71.16,68.04,70.29,478518,0
+EEFT.US,D,20160705,000000,69.74,70.09,69,69.69,362521,0
+EEFT.US,D,20160706,000000,69.35,69.49,68.735,69.17,361936,0
+EEFT.US,D,20160707,000000,69.6,70.23,69.39,70.23,333303,0
+EEFT.US,D,20160708,000000,71,71.26,70.44,71.04,381213,0
+EEFT.US,D,20160711,000000,71.3,71.77,71,71.34,293595,0
+EEFT.US,D,20160712,000000,71.94,72.64,71.61,72.13,228821,0
+EEFT.US,D,20160713,000000,72.25,72.7623,71.76,72.06,270328,0
+EEFT.US,D,20160714,000000,72.81,72.81,71.7,72.03,229340,0
+EEFT.US,D,20160715,000000,72.18,72.83,71.37,72.07,334649,0
+EEFT.US,D,20160718,000000,72.23,72.34,70.56,71.4,238420,0
+EEFT.US,D,20160719,000000,71.05,72.39,71.05,71.88,194222,0
+EEFT.US,D,20160720,000000,72.47,72.88,71.82,72.78,586923,0
+EEFT.US,D,20160721,000000,72.72,72.752,70.99,71.2,257162,0
+EEFT.US,D,20160722,000000,71.1,72.56,70.601,72.52,279389,0
+EEFT.US,D,20160725,000000,72.23,73.2,71.96,72.42,438406,0
+EEFT.US,D,20160726,000000,77.9,78.17,75.1,77.91,1422487,0
+EEFT.US,D,20160727,000000,78,78.01,76.51,76.79,486120,0
+EEFT.US,D,20160728,000000,76.95,76.95,75.79,75.82,254424,0
+EEFT.US,D,20160729,000000,75.74,76.98,74.985,76.28,366311,0
+EEFT.US,D,20160801,000000,76.47,77.359,75.92,76.67,267798,0
+EEFT.US,D,20160802,000000,76.65,76.7825,75.23,75.43,461057,0
+EEFT.US,D,20160803,000000,75.3,75.822,74.9,75.52,479893,0
+EEFT.US,D,20160804,000000,75.5,77.1,74.62,76.99,534385,0
+EEFT.US,D,20160805,000000,77,77.26,75.68,77.25,740728,0
+EEFT.US,D,20160808,000000,77.16,78.04,76.53,77.83,348207,0
+EEFT.US,D,20160809,000000,78.14,78.485,77.1,77.31,231646,0
+EEFT.US,D,20160810,000000,77.42,77.65,77.0201,77.3,241580,0
+EEFT.US,D,20160811,000000,77.63,78.09,77.265,77.97,183729,0
+EEFT.US,D,20160812,000000,77.76,78.92,77.76,78.53,224751,0
+EEFT.US,D,20160815,000000,78.69,79.11,78.45,78.46,176116,0
+EEFT.US,D,20160816,000000,78.06,78.3,77.38,77.71,142102,0
+EEFT.US,D,20160817,000000,77.68,78.41,77.24,77.68,160280,0
+EEFT.US,D,20160818,000000,77.49,77.9,77.37,77.74,141105,0
+EEFT.US,D,20160819,000000,77.36,78.04,77.25,77.86,125227,0
+EEFT.US,D,20160822,000000,77.79,77.94,77.085,77.85,134729,0
+EEFT.US,D,20160823,000000,78.25,78.74,77.85,77.95,195276,0
+EEFT.US,D,20160824,000000,77.77,78.2,77.02,77.14,171434,0
+EEFT.US,D,20160825,000000,77.06,77.71,76.78,77.38,102783,0
+EEFT.US,D,20160826,000000,77.47,78.08,76.99,77.5,107597,0
+EEFT.US,D,20160829,000000,77.84,77.9882,77.38,77.85,114026,0
+EEFT.US,D,20160830,000000,77.87,78.51,77.45,78.38,158176,0
+EEFT.US,D,20160831,000000,78.16,78.42,77.56,77.61,180315,0
+EEFT.US,D,20160901,000000,77.5,78.265,77.33,77.9,133833,0
+EEFT.US,D,20160902,000000,78.14,78.87,77.97,78.81,130974,0
+EEFT.US,D,20160906,000000,78.74,78.96,78.401,78.78,102536,0
+EEFT.US,D,20160907,000000,78.59,79.25,78.41,79.24,114063,0
+EEFT.US,D,20160908,000000,78.93,79.43,78.59,79.37,186872,0
+EEFT.US,D,20160909,000000,78.78,79.5,78.08,78.16,318351,0
+EEFT.US,D,20160912,000000,77.71,79.1,77.15,78.95,270376,0
+EEFT.US,D,20160913,000000,78.21,78.62,77.43,77.54,232241,0
+EEFT.US,D,20160914,000000,77.76,77.85,77.025,77.38,197641,0
+EEFT.US,D,20160915,000000,77.39,79.07,77.04,78.96,164792,0
+EEFT.US,D,20160916,000000,78.76,78.9,78.09,78.21,286300,0
+EEFT.US,D,20160919,000000,78.41,79,78.09,78.53,153410,0
+EEFT.US,D,20160920,000000,78.77,80.08,78.46,79.75,374889,0
+EEFT.US,D,20160921,000000,79.83,81.23,79.77,81.15,218734,0
+EEFT.US,D,20160922,000000,81.6,82.18,81.055,81.94,200631,0
+EEFT.US,D,20160923,000000,81.57,81.98,80.8511,80.97,148332,0
+EEFT.US,D,20160926,000000,80.64,81.36,79.511,80.83,120844,0
+EEFT.US,D,20160927,000000,80.59,81.55,80.27,81.25,142554,0
+EEFT.US,D,20160928,000000,81.25,82.1,81,81.92,165978,0
+EEFT.US,D,20160929,000000,81.84,82.2,81.11,81.25,208406,0
+EEFT.US,D,20160930,000000,81.35,82.12,80.855,81.83,267126,0
+EEFT.US,D,20161003,000000,81.53,82.869,81.51,82.73,212857,0
+EEFT.US,D,20161004,000000,83.11,83.48,81.9,82.33,287556,0
+EEFT.US,D,20161005,000000,82.81,84.43,82.67,83.62,450137,0
+EEFT.US,D,20161006,000000,83.31,83.9406,82,83.47,167641,0
+EEFT.US,D,20161007,000000,83.24,83.89,82.245,82.75,396770,0
+EEFT.US,D,20161010,000000,82.92,83.93,82.7,82.74,216821,0
+EEFT.US,D,20161011,000000,82.5,83.73,82.16,83.66,340005,0
+EEFT.US,D,20161012,000000,83.88,84.36,82.11,83.81,449264,0
+EEFT.US,D,20161013,000000,83.03,83.34,82.26,83.09,306089,0
+EEFT.US,D,20161014,000000,83.19,84.81,83.09,83.13,284834,0
+EEFT.US,D,20161017,000000,83.02,84.12,82.95,83.53,216527,0
+EEFT.US,D,20161018,000000,84.14,84.158,82.77,82.84,218230,0
+EEFT.US,D,20161019,000000,83.12,84.75,82.6,84.51,460780,0
+EEFT.US,D,20161020,000000,84.43,84.43,81.72,82.36,438275,0
+EEFT.US,D,20161021,000000,79.84,80.97,76.74,80.88,1166603,0
+EEFT.US,D,20161024,000000,82.26,83.49,81.47,81.5,396929,0
+EEFT.US,D,20161025,000000,81.81,81.81,80.9,81.47,374676,0
+EEFT.US,D,20161026,000000,81.34,82.2,80.3,80.75,419605,0
+EEFT.US,D,20161027,000000,81.06,81.13,79.815,80,649027,0
+EEFT.US,D,20161028,000000,80.07,80.9,79.34,79.98,307408,0
+EEFT.US,D,20161031,000000,79.96,80.05,79.34,79.55,227407,0
+EEFT.US,D,20161101,000000,79.5,79.8,79.02,79.11,420411,0
+EEFT.US,D,20161102,000000,79.26,79.73,78.11,78.26,341927,0
+EEFT.US,D,20161103,000000,78.42,79.11,78.085,78.18,209765,0
+EEFT.US,D,20161104,000000,78,78.95,77.47,78.13,278228,0
+EEFT.US,D,20161107,000000,78.89,79.97,78.89,79.52,255199,0
+EEFT.US,D,20161108,000000,79.5,79.5,78.58,78.76,263194,0
+EEFT.US,D,20161109,000000,78.53,78.55,76.51,77.39,603855,0
+EEFT.US,D,20161110,000000,78.12,78.5557,74.39,74.62,1047271,0
+EEFT.US,D,20161111,000000,74.51,75.51,74.21,75.18,276182,0
+EEFT.US,D,20161114,000000,75.28,75.94,73.48,73.68,404223,0
+EEFT.US,D,20161115,000000,73.77,75.85,73.23,75.34,460745,0
+EEFT.US,D,20161116,000000,75.33,76.21,74.695,76.15,384124,0
+EEFT.US,D,20161117,000000,76.33,76.56,75.7,76.03,439642,0
+EEFT.US,D,20161118,000000,75.93,76.94,75.305,76.49,456624,0
+EEFT.US,D,20161121,000000,76.78,77.33,76.27,76.89,385903,0
+EEFT.US,D,20161122,000000,77.26,77.47,76.48,77.23,252206,0
+EEFT.US,D,20161123,000000,77.07,77.55,76.99,77.44,202890,0
+EEFT.US,D,20161125,000000,77.73,77.73,77.18,77.3,66617,0
+EEFT.US,D,20161128,000000,77.41,77.68,75.32,75.57,373176,0
+EEFT.US,D,20161129,000000,75.71,76.01,74.62,74.69,351428,0
+EEFT.US,D,20161130,000000,72.46,73.37,70.64,71.72,1075962,0
+EEFT.US,D,20161201,000000,71.17,71.88,71.1,71.79,571306,0
+EEFT.US,D,20161202,000000,71.27,71.6,70.57,70.59,303584,0
+EEFT.US,D,20161205,000000,70.88,72.35,70.6,71.83,308202,0
+EEFT.US,D,20161206,000000,72,72.64,70.63,72.12,295359,0
+EEFT.US,D,20161207,000000,72.39,74.095,72.08,73.87,269340,0
+EEFT.US,D,20161208,000000,74.02,75.3,73.67,75,258151,0
+EEFT.US,D,20161209,000000,75.49,75.49,74.17,74.35,184791,0
+EEFT.US,D,20161212,000000,73.05,74.36,73.05,73.88,298577,0
+EEFT.US,D,20161213,000000,73.95,74.945,73.64,73.72,228494,0
+EEFT.US,D,20161214,000000,73.47,74.405,72.97,73.14,197369,0
+EEFT.US,D,20161215,000000,72.9,74.95,72.45,73.58,275454,0
+EEFT.US,D,20161216,000000,73.49,74.06,72.93,72.98,257143,0
+EEFT.US,D,20161219,000000,73.22,74.26,72.9904,73.93,190917,0
+EEFT.US,D,20161220,000000,73.93,74.24,73.48,74,241598,0
+EEFT.US,D,20161221,000000,74.19,74.19,73.35,73.37,225652,0
+EEFT.US,D,20161222,000000,73.67,73.67,72.77,73.14,291771,0
+EEFT.US,D,20161223,000000,72.88,74.06,72.5401,73.3,178795,0
+EEFT.US,D,20161227,000000,73.05,73.53,72.42,72.5,383373,0
+EEFT.US,D,20161228,000000,72.8,72.93,71.87,72.33,228092,0
+EEFT.US,D,20161229,000000,72.57,72.99,71.92,72.37,314768,0
+EEFT.US,D,20161230,000000,72.25,73.4799,71.835,72.43,196305,0
+EEFT.US,D,20170103,000000,72.54,73.75,72.54,73.06,365078,0
+EEFT.US,D,20170104,000000,73.4,74.48,73.4,73.79,309926,0
+EEFT.US,D,20170105,000000,73.76,74.2,73.14,73.93,359183,0
+EEFT.US,D,20170106,000000,73.93,74.085,73.61,73.82,311778,0
+EEFT.US,D,20170109,000000,73.81,74.31,73.81,73.915,393747,0
+EEFT.US,D,20170110,000000,73.94,74.01,72.57,73.03,279792,0
+EEFT.US,D,20170111,000000,73,73.13,72.38,73.08,260880,0
+EEFT.US,D,20170112,000000,72.85,73.71,72.32,73.32,175328,0
+EEFT.US,D,20170113,000000,73.26,73.47,72.77,73.02,152578,0
+EEFT.US,D,20170117,000000,72.9,73.37,72.24,72.83,162089,0
+EEFT.US,D,20170118,000000,72.98,73.13,72.42,72.91,414933,0
+EEFT.US,D,20170119,000000,72.94,73.51,72.29,72.74,290870,0
+EEFT.US,D,20170120,000000,72.88,72.88,71.98,72.23,161242,0
+EEFT.US,D,20170123,000000,71.86,72.46,71.86,72.2,259042,0
+EEFT.US,D,20170124,000000,72.18,72.7375,71.83,72.585,284005,0
+EEFT.US,D,20170125,000000,72.59,73.57,72.41,72.87,383406,0
+EEFT.US,D,20170126,000000,73.2,73.2,71.47,71.56,382357,0
+EEFT.US,D,20170127,000000,71.38,71.78,71.15,71.65,188819,0
+EEFT.US,D,20170130,000000,71.58,71.67,70.84,71.63,254953,0
+EEFT.US,D,20170131,000000,71.29,71.86,71.21,71.52,243498,0
+EEFT.US,D,20170201,000000,71.45,72.18,70.51,71.24,333608,0
+EEFT.US,D,20170202,000000,71.16,71.8199,70.78,71.22,399218,0
+EEFT.US,D,20170203,000000,71.38,72.07,70.7756,71.97,453631,0
+EEFT.US,D,20170206,000000,72.19,72.61,71.68,72.43,488482,0
+EEFT.US,D,20170207,000000,72.55,72.76,71.83,72.47,419129,0
+EEFT.US,D,20170208,000000,72.99,77.48,72.3,76.9,1076412,0
+EEFT.US,D,20170209,000000,77.44,80.36,77.22,79.77,948543,0
+EEFT.US,D,20170210,000000,79.21,80.48,78.4,80.25,683703,0
+EEFT.US,D,20170213,000000,80,80.4706,79.08,79.87,453404,0
+EEFT.US,D,20170214,000000,79.28,79.8,79.28,79.76,342253,0
+EEFT.US,D,20170215,000000,79.95,80.55,79.09,80.54,245900,0
+EEFT.US,D,20170216,000000,80.17,80.59,79.91,80.56,204597,0
+EEFT.US,D,20170217,000000,80.53,81.96,80.47,81.92,321865,0
+EEFT.US,D,20170221,000000,82.15,83.58,82.15,83.2,418864,0
+EEFT.US,D,20170222,000000,82.76,83.48,82.615,82.99,241447,0
+EEFT.US,D,20170223,000000,83.2,83.76,82.49,83.42,189461,0
+EEFT.US,D,20170224,000000,83.21,83.54,82.885,83.45,235805,0
+EEFT.US,D,20170227,000000,83.65,83.65,82.77,82.9,428092,0
+EEFT.US,D,20170228,000000,82.6,83.54,81.93,82.78,519099,0
+EEFT.US,D,20170301,000000,83.45,83.95,82.3578,83.44,303829,0
+EEFT.US,D,20170302,000000,83.02,83.96,81.84,82.7,656882,0
+EEFT.US,D,20170303,000000,82.87,83.49,82.34,83.17,358453,0
+EEFT.US,D,20170306,000000,82.85,83.16,82.69,82.95,201505,0
+EEFT.US,D,20170307,000000,82.9,83.47,81.12,82.97,141604,0
+EEFT.US,D,20170308,000000,82.95,83.39,82.29,82.37,171672,0
+EEFT.US,D,20170309,000000,82.42,82.7,81.95,82.58,215232,0
+EEFT.US,D,20170310,000000,82.24,82.99,82.15,82.65,139910,0
+EEFT.US,D,20170313,000000,82.84,83.04,82.4,82.96,125375,0
+EEFT.US,D,20170314,000000,82.17,83.8,81.31,83.22,502219,0
+EEFT.US,D,20170315,000000,83.73,84.11,83.41,83.87,650603,0
+EEFT.US,D,20170316,000000,84.1,84.11,83.28,83.56,271593,0
+EEFT.US,D,20170317,000000,83.58,83.75,82.78,83.49,270130,0
+EEFT.US,D,20170320,000000,84.08,84.08,82.92,83.45,298949,0
+EEFT.US,D,20170321,000000,83.61,83.671,82.41,82.6,297062,0
+EEFT.US,D,20170322,000000,82.61,83.19,82.27,83.16,250779,0
+EEFT.US,D,20170323,000000,83.06,83.48,82.52,83.39,246110,0
+EEFT.US,D,20170324,000000,83.62,83.83,83.16,83.54,211428,0
+EEFT.US,D,20170327,000000,82.8,84.03,82.26,83.81,398292,0
+EEFT.US,D,20170328,000000,83.8,84.48,83.5775,84.38,210812,0
+EEFT.US,D,20170329,000000,84.38,85,84.09,84.83,327657,0
+EEFT.US,D,20170330,000000,85,85.5,84.73,85.37,217131,0
+EEFT.US,D,20170331,000000,85.32,85.97,85.31,85.52,263004,0
+EEFT.US,D,20170403,000000,85.75,85.9962,84.59,85.16,345026,0
+EEFT.US,D,20170404,000000,85.11,85.126,84.4,84.73,316352,0
+EEFT.US,D,20170405,000000,85.05,85.38,84.07,84.28,379660,0
+EEFT.US,D,20170406,000000,84.67,85.3255,84.45,84.7,215573,0
+EEFT.US,D,20170407,000000,84.99,85.06,84.12,84.9,284642,0
+EEFT.US,D,20170410,000000,85.17,85.79,84.95,85.5,321165,0
+EEFT.US,D,20170411,000000,85.48,86.349,85.16,85.78,260967,0
+EEFT.US,D,20170412,000000,85.42,85.83,85.16,85.2,332300,0
+EEFT.US,D,20170413,000000,85.03,85.595,84.52,84.58,220102,0
+EEFT.US,D,20170417,000000,84.8,85.355,84.11,84.73,309687,0
+EEFT.US,D,20170418,000000,84.38,85.25,84.35,84.97,194858,0
+EEFT.US,D,20170419,000000,85.02,85.37,84.92,85.14,173487,0
+EEFT.US,D,20170420,000000,85.5,85.9,84.83,85.31,332538,0
+EEFT.US,D,20170421,000000,85.27,85.43,84.17,84.82,297284,0
+EEFT.US,D,20170424,000000,85.5,85.81,85.07,85.51,337448,0
+EEFT.US,D,20170425,000000,85.75,85.96,84.47,84.67,370943,0
+EEFT.US,D,20170426,000000,84.67,84.67,81.19,83.3,840245,0
+EEFT.US,D,20170427,000000,83.46,84.59,83.25,83.46,451049,0
+EEFT.US,D,20170428,000000,83.65,83.65,82.39,82.62,288462,0
+EEFT.US,D,20170501,000000,82.95,84.01,82.72,84,269931,0
+EEFT.US,D,20170502,000000,84.22,84.77,83.94,84.63,337280,0
+EEFT.US,D,20170503,000000,84.64,84.64,83.18,83.84,215188,0
+EEFT.US,D,20170504,000000,83.82,84.68,83.82,84.38,242655,0
+EEFT.US,D,20170505,000000,84.55,84.9799,83.595,84.71,254260,0
+EEFT.US,D,20170508,000000,84.91,85,83.99,84.59,140720,0
+EEFT.US,D,20170509,000000,84.7,85.2106,84.42,84.62,153245,0
+EEFT.US,D,20170510,000000,84.68,85.42,84.62,85.31,189907,0
+EEFT.US,D,20170511,000000,84.94,85.2,84.11,84.64,136671,0
+EEFT.US,D,20170512,000000,84.65,84.66,83.74,83.91,129911,0
+EEFT.US,D,20170515,000000,83.96,84.88,83.92,84.47,141216,0
+EEFT.US,D,20170516,000000,84.79,84.875,83.91,84.08,185792,0
+EEFT.US,D,20170517,000000,83.7,83.865,82.37,82.52,206778,0
+EEFT.US,D,20170518,000000,82.52,83.1499,82.09,82.72,164567,0
+EEFT.US,D,20170519,000000,82.6,83.63,82.6,83.46,96778,0
+EEFT.US,D,20170522,000000,83.74,84.54,83.53,84.42,170275,0
+EEFT.US,D,20170523,000000,84.42,84.49,83.75,83.83,97615,0
+EEFT.US,D,20170524,000000,83.94,84.93,83.62,84.76,180063,0
+EEFT.US,D,20170525,000000,85,85.36,84.39,84.48,160319,0
+EEFT.US,D,20170526,000000,84.48,85.2,84.17,84.44,136324,0
+EEFT.US,D,20170530,000000,84.44,85.24,84.04,84.86,129237,0
+EEFT.US,D,20170531,000000,85.05,87.35,85.04,87.23,344802,0
+EEFT.US,D,20170601,000000,87.43,89,87.27,88.66,288425,0
+EEFT.US,D,20170602,000000,88.99,89.14,87.86,88.3,204460,0
+EEFT.US,D,20170605,000000,88.5,89.73,88.02,89.6,249578,0
+EEFT.US,D,20170606,000000,89.68,90.23,89.01,89.4,339483,0
+EEFT.US,D,20170607,000000,89.68,89.91,88.79,88.89,233752,0
+EEFT.US,D,20170608,000000,89.26,89.755,87.83,87.88,220764,0
+EEFT.US,D,20170609,000000,88.13,88.39,85.89,86.71,275522,0
+EEFT.US,D,20170612,000000,86.6,87.17,85.42,86.77,168477,0
+EEFT.US,D,20170613,000000,86.88,88.11,86.52,87.85,173076,0
+EEFT.US,D,20170614,000000,87.96,88,87.31,87.98,125717,0
+EEFT.US,D,20170615,000000,87.3,88.76,86.99,88.71,135249,0
+EEFT.US,D,20170616,000000,88.4,88.4,87.05,87.61,282569,0
+EEFT.US,D,20170619,000000,87.7,88.55,87.35,87.88,153630,0
+EEFT.US,D,20170620,000000,87.6,88.13,86.7,86.77,214736,0
+EEFT.US,D,20170621,000000,86.6,87.35,86.575,86.73,242112,0
+EEFT.US,D,20170622,000000,86.5,87.1,85.63,86.56,149413,0
+EEFT.US,D,20170623,000000,86.39,88.125,86.39,88.06,340930,0
+EEFT.US,D,20170626,000000,88.79,89.67,88.24,88.67,219039,0
+EEFT.US,D,20170627,000000,88.46,88.46,86.87,87.24,180613,0
+EEFT.US,D,20170628,000000,87.4,87.78,86.5,87.55,142537,0
+EEFT.US,D,20170629,000000,87.54,87.96,85.85,86.82,136787,0
+EEFT.US,D,20170630,000000,87.26,88.13,86.65,87.37,175855,0
+EEFT.US,D,20170703,000000,87.56,87.56,85.83,86.23,106886,0
+EEFT.US,D,20170705,000000,86.24,88.01,86.24,87.74,152772,0
+EEFT.US,D,20170706,000000,87.42,87.74,85.67,86.3,290191,0
+EEFT.US,D,20170707,000000,86.5,87.85,85.83,87.185,238399,0
+EEFT.US,D,20170710,000000,87.58,87.93,86.64,87.24,204503,0
+EEFT.US,D,20170711,000000,87.34,88.76,86.94,88.76,246349,0
+EEFT.US,D,20170712,000000,89.21,91.2,89.21,90.73,310917,0
+EEFT.US,D,20170713,000000,90.72,91.5,90.31,90.51,303993,0
+EEFT.US,D,20170714,000000,90.69,91.68,90.38,90.94,163513,0
+EEFT.US,D,20170717,000000,90.93,90.94,89.81,89.86,191370,0
+EEFT.US,D,20170718,000000,89.42,90.05,89.08,89.24,229268,0
+EEFT.US,D,20170719,000000,90.23,92,89.9,91.07,306231,0
+EEFT.US,D,20170720,000000,91.43,91.61,90.25,91.36,126092,0
+EEFT.US,D,20170721,000000,91.21,91.805,90.67,90.83,128706,0
+EEFT.US,D,20170724,000000,91.04,92.58,90.56,92.28,358523,0
+EEFT.US,D,20170725,000000,92.68,94.27,90.43,92.83,451300,0
+EEFT.US,D,20170726,000000,92.85,94.385,90.57,94.2,584482,0
+EEFT.US,D,20170727,000000,94.38,96,94.31,95.46,314683,0
+EEFT.US,D,20170728,000000,95.18,96.021,94.19,95.59,261587,0
+EEFT.US,D,20170731,000000,95.96,96.95,95.45,96.64,430688,0
+EEFT.US,D,20170801,000000,96.6,97.17,95.27,97.06,362925,0
+EEFT.US,D,20170802,000000,97.14,97.33,96.11,97.26,288289,0
+EEFT.US,D,20170803,000000,97.12,97.62,96.2,97.19,190950,0
+EEFT.US,D,20170804,000000,96.95,97.55,96.37,96.82,242096,0
+EEFT.US,D,20170807,000000,96.78,97.11,96.48,96.83,201080,0
+EEFT.US,D,20170808,000000,96.93,97.77,95.97,96.07,333646,0
+EEFT.US,D,20170809,000000,95.54,96.68,93.64,96.23,322781,0
+EEFT.US,D,20170810,000000,95.99,97.045,95.19,95.27,150344,0
+EEFT.US,D,20170811,000000,95.15,96.72,95.15,95.57,291152,0
+EEFT.US,D,20170814,000000,95.86,97.92,95.19,96.74,366817,0
+EEFT.US,D,20170815,000000,96.67,97,95.52,96.61,231003,0
+EEFT.US,D,20170816,000000,97.03,97.5,95.1598,97.08,265534,0
+EEFT.US,D,20170817,000000,96.89,97.12,95.89,96.02,167454,0
+EEFT.US,D,20170818,000000,95.76,95.8399,95.03,95.19,139525,0
+EEFT.US,D,20170821,000000,95.41,96.43,95.3,96.4,252418,0
+EEFT.US,D,20170822,000000,96.94,97.22,96.63,96.88,246500,0
+EEFT.US,D,20170823,000000,96.2,96.79,96.18,96.64,168574,0
+EEFT.US,D,20170824,000000,96.9,97.5,95.89,96.02,160224,0
+EEFT.US,D,20170825,000000,96.58,96.88,95.24,95.46,276795,0
+EEFT.US,D,20170828,000000,96,97.19,96,97.16,166364,0
+EEFT.US,D,20170829,000000,96.36,97.58,96.36,97.32,227429,0
+EEFT.US,D,20170830,000000,97.33,97.68,96.78,97.43,287501,0
+EEFT.US,D,20170831,000000,97.7,98.365,97.22,98.27,174776,0
+EEFT.US,D,20170901,000000,98.45,98.55,97.57,97.65,176904,0
+EEFT.US,D,20170905,000000,97.16,97.28,95.98,96.85,182421,0
+EEFT.US,D,20170906,000000,97,97,96.02,96.69,191753,0
+EEFT.US,D,20170907,000000,96.69,97.68,96.51,97.36,184711,0
+EEFT.US,D,20170908,000000,97.39,97.7,96.64,97.09,193416,0
+EEFT.US,D,20170911,000000,98,98.485,97.37,97.43,267259,0
+EEFT.US,D,20170912,000000,97.5,98.2,96.91,98.14,256328,0
+EEFT.US,D,20170913,000000,98.19,98.55,97.87,98.04,365155,0
+EEFT.US,D,20170914,000000,97.93,98.83,97.63,98.4,250112,0
+EEFT.US,D,20170915,000000,98.2,99.04,98.15,98.68,293395,0
+EEFT.US,D,20170918,000000,98.51,99.53,98.49,99.03,201434,0
+EEFT.US,D,20170919,000000,99.06,99.38,97.94,98.02,149477,0
+EEFT.US,D,20170920,000000,97.35,97.81,95.25,95.9,400487,0
+EEFT.US,D,20170921,000000,96.05,96.14,95.25,95.98,295876,0
+EEFT.US,D,20170922,000000,95.75,96.44,94.76,95.98,258295,0
+EEFT.US,D,20170925,000000,95.55,95.6,93.49,94.63,381996,0
+EEFT.US,D,20170926,000000,94.96,94.98,93.41,94.11,341242,0
+EEFT.US,D,20170927,000000,94.15,96.3115,93.53,94.25,326822,0
+EEFT.US,D,20170928,000000,93.97,94.23,93.56,94.05,211964,0
+EEFT.US,D,20170929,000000,94.35,95.07,94.13,94.79,257576,0
+EEFT.US,D,20171002,000000,94.85,95.29,94.015,94.6,213127,0
+EEFT.US,D,20171003,000000,94.61,97.2016,94.47,95.07,273438,0
+EEFT.US,D,20171004,000000,94.94,95.44,94.435,95.23,197832,0
+EEFT.US,D,20171005,000000,95.72,96.5,95.025,96.33,186038,0
+EEFT.US,D,20171006,000000,96.32,97.4,95.96,97.38,215709,0
+EEFT.US,D,20171009,000000,97.37,99.33,97,99.19,275972,0
+EEFT.US,D,20171010,000000,99.01,99.93,98.63,99.35,300781,0
+EEFT.US,D,20171011,000000,99.01,99.98,98.521,99.72,703422,0
+EEFT.US,D,20171012,000000,99.48,99.755,98.19,98.35,300132,0
+EEFT.US,D,20171013,000000,98.37,98.75,95.45,96.28,457963,0
+EEFT.US,D,20171016,000000,96.64,97.01,94.83,95.16,365379,0
+EEFT.US,D,20171017,000000,95.23,96.97,95.09,96.37,340963,0
+EEFT.US,D,20171018,000000,96.55,96.8,96.25,96.68,275679,0
+EEFT.US,D,20171019,000000,96.73,97.12,95.51,96.78,372944,0
+EEFT.US,D,20171020,000000,100,101.067,96.755,98.71,398294,0
+EEFT.US,D,20171023,000000,99.41,100.67,99.1861,99.98,477048,0
+EEFT.US,D,20171024,000000,99.76,99.86,97.8,98.55,372579,0
+EEFT.US,D,20171025,000000,98.51,99.715,96.13,96.95,345060,0
+EEFT.US,D,20171026,000000,96.96,98.54,96.72,98.18,276675,0
+EEFT.US,D,20171027,000000,98.21,98.56,97.51,98.28,241250,0
+EEFT.US,D,20171030,000000,98.17,98.47,96.005,96.12,274513,0
+EEFT.US,D,20171031,000000,96.14,97.11,95.7,96.64,320013,0
+EEFT.US,D,20171101,000000,97.11,98.54,96.39,97.19,372752,0
+EEFT.US,D,20171102,000000,96.87,97.06,93.51,93.92,770797,0
+EEFT.US,D,20171103,000000,94.05,94.89,93.27,93.68,631029,0
+EEFT.US,D,20171106,000000,93.48,93.6911,91.51,91.6,690893,0
+EEFT.US,D,20171107,000000,91.8,91.8,90.3,90.34,530129,0
+EEFT.US,D,20171108,000000,90,92.05,87.34,91.79,1248372,0
+EEFT.US,D,20171109,000000,91.31,92.1,90.29,90.64,304470,0
+EEFT.US,D,20171110,000000,90.13,91.513,89.5214,90.7,304863,0
+EEFT.US,D,20171113,000000,90.21,90.8999,89.905,90.5,240672,0
+EEFT.US,D,20171114,000000,90.25,91.1,88.94,88.99,584362,0
+EEFT.US,D,20171115,000000,88.56,88.56,85.56,86.49,1067280,0
+EEFT.US,D,20171116,000000,87.04,89.34,86.87,88.97,719432,0
+EEFT.US,D,20171117,000000,88.66,89.4099,88.15,88.9,304771,0
+EEFT.US,D,20171120,000000,88.09,89.22,87.48,88.98,363033,0
+EEFT.US,D,20171121,000000,89.08,90.29,89.03,89.93,427786,0
+EEFT.US,D,20171122,000000,89.81,90.8,89.475,90.11,267395,0
+EEFT.US,D,20171124,000000,90.21,91.21,90.1,91.06,87326,0
+EEFT.US,D,20171127,000000,91,91.4,90.22,90.6,291914,0
+EEFT.US,D,20171128,000000,90.7,91.64,90.29,91.45,268436,0
+EEFT.US,D,20171129,000000,91.49,91.55,90.63,91.03,308598,0
+EEFT.US,D,20171130,000000,91.36,91.56,90.99,91.35,330272,0
+EEFT.US,D,20171201,000000,91.34,91.525,89.88,91.08,362926,0
+EEFT.US,D,20171204,000000,91.81,91.95,89.84,90.97,425721,0
+EEFT.US,D,20171205,000000,90.75,92.72,90.35,92.58,457536,0
+EEFT.US,D,20171206,000000,92.07,92.89,92.03,92.71,492729,0
+EEFT.US,D,20171207,000000,92.99,93.65,92.53,93.08,270364,0
+EEFT.US,D,20171208,000000,93.33,93.61,92.66,93.54,254632,0
+EEFT.US,D,20171211,000000,93.11,93.97,92.74,92.98,607436,0
+EEFT.US,D,20171212,000000,92.8,93.145,91.61,91.99,408122,0
+EEFT.US,D,20171213,000000,91.82,92.54,91.02,91.57,451577,0
+EEFT.US,D,20171214,000000,92,92.12,91.14,91.28,706940,0
+EEFT.US,D,20171215,000000,91.17,92.05,89.81,91.9,495335,0
+EEFT.US,D,20171218,000000,89.63,90.325,84.211,84.85,1722217,0
+EEFT.US,D,20171219,000000,84.56,89.75,84.495,88.99,1320713,0
+EEFT.US,D,20171220,000000,89.14,89.9,86.931,87.22,400175,0
+EEFT.US,D,20171221,000000,87.52,88.16,85.78,86.27,384909,0
+EEFT.US,D,20171222,000000,85.81,85.81,84.18,84.36,389739,0
+EEFT.US,D,20171226,000000,83.94,84.91,83.15,84.03,315224,0
+EEFT.US,D,20171227,000000,84.33,84.84,83.85,84.41,220103,0
+EEFT.US,D,20171228,000000,84.46,84.46,83.625,84.21,223663,0
+EEFT.US,D,20171229,000000,84.21,84.59,83.46,84.27,239274,0
+EEFT.US,D,20180102,000000,83.93,85.75,83.93,85.16,459041,0
+EEFT.US,D,20180103,000000,89,92.68,89,92.08,1573063,0
+EEFT.US,D,20180104,000000,92,93.56,91.71,92.51,1210264,0
+EEFT.US,D,20180105,000000,92.42,96,92.42,95.89,699205,0
+EEFT.US,D,20180108,000000,96.2,96.52,94.26,95.12,513759,0
+EEFT.US,D,20180109,000000,95.53,95.53,93.52,93.58,351166,0
+EEFT.US,D,20180110,000000,93.4,94.483,93.11,94.37,479300,0
+EEFT.US,D,20180111,000000,94,95.26,93.505,95.19,313874,0
+EEFT.US,D,20180112,000000,95.69,95.78,94.72,95,322189,0
+EEFT.US,D,20180116,000000,95.67,95.93,94.84,95.18,311531,0
+EEFT.US,D,20180117,000000,95.41,95.48,94.44,94.72,292294,0
+EEFT.US,D,20180118,000000,95.01,95.77,94.69,94.99,330927,0
+EEFT.US,D,20180119,000000,95.29,95.85,95,95.31,254158,0
+EEFT.US,D,20180122,000000,95.27,95.685,94.91,95.16,407173,0
+EEFT.US,D,20180123,000000,95.2,96.46,94.84,95.67,477885,0
+EEFT.US,D,20180124,000000,95.66,96.79,94.86,95.41,220957,0
+EEFT.US,D,20180125,000000,95.55,96.07,94.79,95.98,226279,0
+EEFT.US,D,20180126,000000,96,96.65,95.07,95.67,267657,0
+EEFT.US,D,20180129,000000,95.09,95.77,94.53,94.74,295962,0
+EEFT.US,D,20180130,000000,94.05,95.11,94.05,94.7,424621,0
+EEFT.US,D,20180131,000000,95.02,95.07,93.61,93.87,538261,0
+EEFT.US,D,20180201,000000,94.18,94.79,88.55,89.98,1841657,0
+EEFT.US,D,20180202,000000,89.67,90.88,88.56,88.7,651331,0
+EEFT.US,D,20180205,000000,88.27,89.735,85.58,85.58,752618,0
+EEFT.US,D,20180206,000000,84.45,87.43,84.06,86.8,828905,0
+EEFT.US,D,20180207,000000,84.5,85.48,80.14,82.67,1585653,0
+EEFT.US,D,20180208,000000,82.38,82.75,79.48,79.48,927152,0
+EEFT.US,D,20180209,000000,80.6,81.29,76.26,78.7,1026063,0
+EEFT.US,D,20180212,000000,79.14,80.62,78.63,79.84,906007,0
+EEFT.US,D,20180213,000000,79.34,79.87,78.54,78.61,545490,0
+EEFT.US,D,20180214,000000,78.43,79.04,78.05,78.89,1010017,0
+EEFT.US,D,20180215,000000,79.4,83.5,78.925,82.95,1046200,0
+EEFT.US,D,20180216,000000,82.9,85.04,82.14,83.66,785525,0
+EEFT.US,D,20180220,000000,83.29,84.7,83.02,84.3,655747,0
+EEFT.US,D,20180221,000000,84.54,85.31,83.78,84.44,791284,0
+EEFT.US,D,20180222,000000,84.51,85.4799,84.12,84.32,720079,0
+EEFT.US,D,20180223,000000,84.57,85.12,84.04,85.12,434144,0
+EEFT.US,D,20180226,000000,85.59,85.77,84.62,85.68,452413,0
+EEFT.US,D,20180227,000000,85.95,86.11,85.13,85.38,395321,0
+EEFT.US,D,20180228,000000,85.45,85.85,84.69,84.87,738796,0
+EEFT.US,D,20180301,000000,84.84,85.495,82.84,82.9,862050,0
+EEFT.US,D,20180302,000000,82.67,84.52,81.86,84.44,414598,0
+EEFT.US,D,20180305,000000,83.71,85.9,83.49,85.41,343315,0
+EEFT.US,D,20180306,000000,85.28,86.16,84.18,85.9,618304,0
+EEFT.US,D,20180307,000000,85.23,87.23,85.19,86.99,832612,0
+EEFT.US,D,20180308,000000,86.92,87.789,86.515,87.35,361782,0
+EEFT.US,D,20180309,000000,88.1,88.65,87.54,88.29,367417,0
+EEFT.US,D,20180312,000000,88.25,88.48,87.32,87.6,417751,0
+EEFT.US,D,20180313,000000,88.14,88.47,86.545,87.04,494138,0
+EEFT.US,D,20180314,000000,87.57,88.72,86.33,87.32,318374,0
+EEFT.US,D,20180315,000000,87.4,88.4999,86.7,87.49,229377,0
+EEFT.US,D,20180316,000000,87.98,88.22,87.205,87.24,334511,0
+EEFT.US,D,20180319,000000,86.78,87.18,84.74,85.75,253619,0
+EEFT.US,D,20180320,000000,85.83,86.92,85.83,86.65,166783,0
+EEFT.US,D,20180321,000000,86.51,89.32,85.77,88.76,610706,0
+EEFT.US,D,20180322,000000,87.77,88.62,87.21,87.26,627356,0
+EEFT.US,D,20180323,000000,87.27,87.57,85.15,86.01,477972,0
+EEFT.US,D,20180326,000000,87.36,87.64,85.345,87.2,457657,0
+EEFT.US,D,20180327,000000,87.36,87.4,83,83.86,817302,0
+EEFT.US,D,20180328,000000,83.14,83.19,76.06,76.95,2233166,0
+EEFT.US,D,20180329,000000,76.92,79.28,74.65,78.92,1134217,0
+EEFT.US,D,20180402,000000,79.11,79.11,75.13,76.11,725179,0
+EEFT.US,D,20180403,000000,76.29,77,71.17,72.26,2820974,0
+EEFT.US,D,20180404,000000,71.56,73.055,70.76,72.07,1221421,0
+EEFT.US,D,20180405,000000,73.06,73.06,70.67,71.99,1388928,0
+EEFT.US,D,20180406,000000,71.56,72.64,70.82,71.24,1063119,0
+EEFT.US,D,20180409,000000,72.12,74.8,72.12,73.47,1589193,0
+EEFT.US,D,20180410,000000,74.91,75.65,72.8,73.99,1133404,0
+EEFT.US,D,20180411,000000,74.25,75.3,73.431,74.25,347143,0
+EEFT.US,D,20180412,000000,74.43,75.67,74.25,75.02,562088,0
+EEFT.US,D,20180413,000000,75.43,75.88,74.25,75.02,431153,0
+EEFT.US,D,20180416,000000,75.4,76.02,74.92,75.58,494247,0
+EEFT.US,D,20180417,000000,75.85,77.42,75.28,77.33,389036,0
+EEFT.US,D,20180418,000000,77.56,78.43,76.64,77.79,621960,0
+EEFT.US,D,20180419,000000,77.31,77.5167,74.93,76.61,395125,0
+EEFT.US,D,20180420,000000,76.65,77.209,76.02,76.78,451957,0
+EEFT.US,D,20180423,000000,77.14,77.26,75.88,76.35,414664,0
+EEFT.US,D,20180424,000000,76.27,77.63,74,75.3,875653,0
+EEFT.US,D,20180425,000000,75.3,79.56,74.35,78.43,1540564,0
+EEFT.US,D,20180426,000000,79.47,79.98,77.15,79.41,1257322,0
+EEFT.US,D,20180427,000000,79.68,79.89,78.43,79.4,904885,0
+EEFT.US,D,20180430,000000,79.32,79.97,77.64,78.11,793729,0
+EEFT.US,D,20180501,000000,77.97,79.11,77.9,78.7,477248,0
+EEFT.US,D,20180502,000000,78.48,79.18,77.53,78.3,586056,0
+EEFT.US,D,20180503,000000,78.17,78.94,78.11,78.69,691681,0
+EEFT.US,D,20180504,000000,78.86,80.51,78.43,79.86,716971,0
+EEFT.US,D,20180507,000000,79.78,81.38,79.78,81.02,640970,0
+EEFT.US,D,20180508,000000,81.89,82.715,80.9,81.81,662938,0
+EEFT.US,D,20180509,000000,82.06,83.22,80.1911,82.93,646157,0
+EEFT.US,D,20180510,000000,82.88,84.015,81.28,83.7,406417,0
+EEFT.US,D,20180511,000000,83.95,84.49,82.45,82.53,457020,0
+EEFT.US,D,20180514,000000,82.45,82.965,81.87,82.08,391033,0
+EEFT.US,D,20180515,000000,81.93,82.86,81.07,82.38,529286,0
+EEFT.US,D,20180516,000000,82.61,83.55,82.06,82.68,318510,0
+EEFT.US,D,20180517,000000,82.55,82.92,78.65,82.25,265416,0
+EEFT.US,D,20180518,000000,81.91,82.64,80.64,82.01,249076,0
+EEFT.US,D,20180521,000000,82.56,84.39,81.59,81.68,283459,0
+EEFT.US,D,20180522,000000,82.09,82.43,79.5169,82,333297,0
+EEFT.US,D,20180523,000000,81.58,82.38,81.38,82.18,294673,0
+EEFT.US,D,20180524,000000,82.18,82.38,81.725,82.16,551142,0
+EEFT.US,D,20180525,000000,81.86,81.86,80.7275,81.74,219629,0
+EEFT.US,D,20180529,000000,81.24,81.4769,80.12,80.56,470603,0
+EEFT.US,D,20180530,000000,80.63,82.52,80.46,81.66,513776,0
+EEFT.US,D,20180531,000000,81.84,84.21,81.75,83.81,731571,0
+EEFT.US,D,20180601,000000,83.9,84.87,83.3838,84.4,397760,0
+EEFT.US,D,20180604,000000,84.51,85.125,83.99,84.89,266435,0
+EEFT.US,D,20180605,000000,84.88,85.46,84.34,85.11,240340,0
+EEFT.US,D,20180606,000000,85.47,87.3,84.53,87.25,514708,0
+EEFT.US,D,20180607,000000,87.48,87.8,84.39,85.29,502759,0
+EEFT.US,D,20180608,000000,84.99,86.21,84.94,85.98,221251,0
+EEFT.US,D,20180611,000000,85,85.31,84.0638,84.88,588362,0
+EEFT.US,D,20180612,000000,84.71,85.95,84.23,85.82,302058,0
+EEFT.US,D,20180613,000000,86.2,86.69,85.44,85.48,451951,0
+EEFT.US,D,20180614,000000,85.99,85.99,84.86,85.11,377474,0
+EEFT.US,D,20180615,000000,85.04,85.53,83.9,85.37,704769,0
+EEFT.US,D,20180618,000000,85.27,87.4,84.63,87.28,610610,0
+EEFT.US,D,20180619,000000,86.66,87.28,85.46,87.13,396010,0
+EEFT.US,D,20180620,000000,87.2,88.535,86.8,88.4,278043,0
+EEFT.US,D,20180621,000000,88.44,88.75,87.1288,88.43,330063,0
+EEFT.US,D,20180622,000000,88.73,88.96,87.46,87.49,1240567,0
+EEFT.US,D,20180625,000000,87.32,87.48,84.1,84.5,314695,0
+EEFT.US,D,20180626,000000,84.49,85,83.48,84.45,298277,0
+EEFT.US,D,20180627,000000,84.86,84.86,82.39,82.49,177789,0
+EEFT.US,D,20180628,000000,82.01,83.82,81.685,83.47,401308,0
+EEFT.US,D,20180629,000000,83.36,84.33,83,83.77,400644,0
+EEFT.US,D,20180702,000000,83.43,85.19,82.85,84.93,188162,0
+EEFT.US,D,20180703,000000,85.36,85.46,84.245,84.74,127124,0
+EEFT.US,D,20180705,000000,84.83,85.285,84.06,85.18,577776,0
+EEFT.US,D,20180706,000000,85.19,86.23,85.18,85.75,221076,0
+EEFT.US,D,20180709,000000,86.41,86.41,85.33,85.4,470198,0
+EEFT.US,D,20180710,000000,85.3,86.52,85.3,86.28,857246,0
+EEFT.US,D,20180711,000000,86.29,86.87,86.04,86.35,315605,0
+EEFT.US,D,20180712,000000,86.51,86.9,85.75,85.9,275725,0
+EEFT.US,D,20180713,000000,85.61,86,84.69,85.2,286013,0
+EEFT.US,D,20180716,000000,85.08,85.9,84.49,84.77,242168,0
+EEFT.US,D,20180717,000000,84.73,85.79,84.73,85.25,375893,0
+EEFT.US,D,20180718,000000,85.26,86.24,84.87,85.94,529214,0
+EEFT.US,D,20180719,000000,85.97,86.369,85.47,86.09,198357,0
+EEFT.US,D,20180720,000000,85.77,86.27,85.54,85.92,164663,0
+EEFT.US,D,20180723,000000,85.62,85.645,84.25,84.35,342766,0
+EEFT.US,D,20180724,000000,84.6,85.48,82.72,84.02,537357,0
+EEFT.US,D,20180725,000000,84.03,95.477,84.03,94.4,1933112,0
+EEFT.US,D,20180726,000000,94.8,96.2,93.5,95.21,1086585,0
+EEFT.US,D,20180727,000000,95.46,95.46,92.32,93.43,634021,0
+EEFT.US,D,20180730,000000,93.1,93.1,89.905,91.18,504414,0
+EEFT.US,D,20180731,000000,91.26,92.32,90.89,91.94,478583,0
+EEFT.US,D,20180801,000000,91.94,92.83,91.66,92.13,432665,0
+EEFT.US,D,20180802,000000,91.92,94.41,91.855,93.93,374633,0
+EEFT.US,D,20180803,000000,94.24,94.24,92.2151,93.7,240254,0
+EEFT.US,D,20180806,000000,93.64,94.5,93.47,93.88,210570,0
+EEFT.US,D,20180807,000000,94.03,94.77,93.82,94.05,150302,0
+EEFT.US,D,20180808,000000,94.04,94.04,92.38,92.93,206990,0
+EEFT.US,D,20180809,000000,92.89,94.65,92.89,94.29,150157,0
+EEFT.US,D,20180810,000000,93.86,94.925,93.34,94.32,325103,0
+EEFT.US,D,20180813,000000,94.32,94.48,93.28,93.92,223357,0
+EEFT.US,D,20180814,000000,94.17,94.72,93.78,94.61,246153,0
+EEFT.US,D,20180815,000000,94.13,94.49,92.78,94.05,183351,0
+EEFT.US,D,20180816,000000,94.56,95.005,94.34,94.55,173511,0
+EEFT.US,D,20180817,000000,94.68,95.09,93.28,95,141094,0
+EEFT.US,D,20180820,000000,95.19,95.87,94.36,95.64,169718,0
+EEFT.US,D,20180821,000000,95.92,96.3,95.49,95.99,286772,0
+EEFT.US,D,20180822,000000,96,96.955,95.61,96.7,215134,0
+EEFT.US,D,20180823,000000,96.71,97.17,96.27,96.39,151265,0
+EEFT.US,D,20180824,000000,96.54,97.15,96.33,96.99,242856,0
+EEFT.US,D,20180827,000000,97.31,97.48,96.34,96.56,254849,0
+EEFT.US,D,20180828,000000,96.7,96.96,95.96,96.56,175620,0
+EEFT.US,D,20180829,000000,96.93,97,96.33,96.74,326523,0
+EEFT.US,D,20180830,000000,96.74,97.08,95.42,96.89,237343,0
+EEFT.US,D,20180831,000000,96.81,98.19,96.68,97.8,307328,0
+EEFT.US,D,20180904,000000,98.36,98.46,97.12,97.92,449357,0
+EEFT.US,D,20180905,000000,97.92,98.1,96.34,98.01,755410,0
+EEFT.US,D,20180906,000000,97.73,98.245,97.18,97.91,394099,0
+EEFT.US,D,20180907,000000,97.82,98.84,97.18,98.36,612792,0
+EEFT.US,D,20180910,000000,98.8,99.82,98.455,99.77,525785,0
+EEFT.US,D,20180911,000000,99.61,100.03,99.055,99.96,443693,0
+EEFT.US,D,20180912,000000,100.3,102.185,100.01,101.42,1361585,0
+EEFT.US,D,20180913,000000,101.74,102.39,101.285,101.66,641511,0
+EEFT.US,D,20180914,000000,101.63,102.5,101.49,102.3,424400,0
+EEFT.US,D,20180917,000000,102.1,102.465,101.14,102.03,386864,0
+EEFT.US,D,20180918,000000,101.73,102.95,101.57,102.92,511216,0
+EEFT.US,D,20180919,000000,102.86,104.16,101.79,102.09,552021,0
+EEFT.US,D,20180920,000000,102.15,103.87,102.15,103.22,428087,0
+EEFT.US,D,20180921,000000,103.19,103.86,101.96,102.1,332103,0
+EEFT.US,D,20180924,000000,101.91,101.91,100.52,101.37,250830,0
+EEFT.US,D,20180925,000000,101.47,101.735,100.64,100.78,370707,0
+EEFT.US,D,20180926,000000,100.7,101.86,99.86,100.91,303147,0
+EEFT.US,D,20180927,000000,101.11,101.51,100.09,100.21,277955,0
+EEFT.US,D,20180928,000000,100.08,100.345,99.53,100.22,362707,0
+EEFT.US,D,20181001,000000,109,115.33,109,115.06,2026353,0
+EEFT.US,D,20181002,000000,118.74,118.86,114.96,115.3,1635681,0
+EEFT.US,D,20181003,000000,116.28,120.12,116.28,119.14,1193521,0
+EEFT.US,D,20181004,000000,119.44,119.44,116.57,117.72,742497,0
+EEFT.US,D,20181005,000000,117.69,118.69,115.79,116.84,558262,0
+EEFT.US,D,20181008,000000,116.18,116.623,112.97,114.05,429628,0
+EEFT.US,D,20181009,000000,114.33,116.29,113.39,114.98,1449997,0
+EEFT.US,D,20181010,000000,115.01,115.08,110.41,110.79,512478,0
+EEFT.US,D,20181011,000000,110.8,111.7,109.405,110.48,616698,0
+EEFT.US,D,20181012,000000,113.19,113.59,111.24,112.86,359768,0
+EEFT.US,D,20181015,000000,112.46,113.7,110.988,112.28,476138,0
+EEFT.US,D,20181016,000000,113.51,115.44,112.4,115.37,431393,0
+EEFT.US,D,20181017,000000,115.8,118.517,114.19,115.6,480724,0
+EEFT.US,D,20181018,000000,115.41,117.05,111.46,112.69,900034,0
+EEFT.US,D,20181019,000000,111.41,117.86,111.41,115.89,1374369,0
+EEFT.US,D,20181022,000000,117.11,118.09,111.31,113.34,787420,0
+EEFT.US,D,20181023,000000,111.46,114.01,110.87,113,481020,0
+EEFT.US,D,20181024,000000,112.12,114.75,110.31,110.49,427149,0
+EEFT.US,D,20181025,000000,111.62,112.59,110.04,111.19,347079,0
+EEFT.US,D,20181026,000000,109.22,111.86,105.18,111.29,625100,0
+EEFT.US,D,20181029,000000,112.75,112.75,106.41,107.29,688484,0
+EEFT.US,D,20181030,000000,107,109.58,105.98,108.14,392295,0
+EEFT.US,D,20181031,000000,109.57,112.74,109.57,111.18,600205,0
+EEFT.US,D,20181101,000000,111.31,113.24,110.67,111.5,460170,0
+EEFT.US,D,20181102,000000,112.25,114.01,110.1,111.2,367802,0
+EEFT.US,D,20181105,000000,110.86,112.46,109.115,110.29,371604,0
+EEFT.US,D,20181106,000000,110.2,111.84,109.63,110.7,294022,0
+EEFT.US,D,20181107,000000,111.1,113.83,110.545,112.13,639756,0
+EEFT.US,D,20181108,000000,111.9,113.15,109.98,110.78,549705,0
+EEFT.US,D,20181109,000000,110.11,111.58,109.36,110.85,406689,0
+EEFT.US,D,20181112,000000,110.44,110.8,107.82,108.77,378202,0
+EEFT.US,D,20181113,000000,108.88,110.31,108.71,108.71,329819,0
+EEFT.US,D,20181114,000000,109.5,111.16,108.59,109.02,323866,0
+EEFT.US,D,20181115,000000,108.58,112.9,108.05,112.23,448758,0
+EEFT.US,D,20181116,000000,111.71,115.19,111.71,113.67,528240,0
+EEFT.US,D,20181119,000000,113,114.1,111.28,111.42,505332,0
+EEFT.US,D,20181120,000000,109.58,109.87,106.86,108.38,562705,0
+EEFT.US,D,20181121,000000,109.17,111.48,107.95,111.13,310844,0
+EEFT.US,D,20181123,000000,110.05,112.02,110.05,111.32,141726,0
+EEFT.US,D,20181126,000000,112.5,113.97,112.29,113.07,409447,0
+EEFT.US,D,20181127,000000,112.16,114.42,111.24,113.88,492699,0
+EEFT.US,D,20181128,000000,114.91,118.97,114.53,117.67,1057488,0
+EEFT.US,D,20181129,000000,118.41,118.77,115.85,118.4,510173,0
+EEFT.US,D,20181130,000000,118.4,121.64,117.35,117.61,1035809,0
+EEFT.US,D,20181203,000000,121,121.93,118.2,120.53,678886,0
+EEFT.US,D,20181204,000000,119.98,120.51,115.81,116.26,590804,0
+EEFT.US,D,20181206,000000,113.42,113.42,104.1,112.92,939064,0
+EEFT.US,D,20181207,000000,112.4,115.41,110.221,111.34,393637,0
+EEFT.US,D,20181210,000000,110.52,113.4,110.21,112.88,318488,0
+EEFT.US,D,20181211,000000,114.2,115.86,112.62,113.17,284014,0
+EEFT.US,D,20181212,000000,114.46,115.17,111.35,111.45,419929,0
+EEFT.US,D,20181213,000000,111.46,113.38,106.94,107.83,602087,0
+EEFT.US,D,20181214,000000,106.77,107.39,104.06,104.79,690297,0
+EEFT.US,D,20181217,000000,104.6,105.58,100.55,100.96,665672,0
+EEFT.US,D,20181218,000000,101.06,103.215,100.11,102.91,526737,0
+EEFT.US,D,20181219,000000,103.47,105.86,101.03,101.96,585235,0
+EEFT.US,D,20181220,000000,101.1,102.04,97.9,100.41,571699,0
+EEFT.US,D,20181221,000000,101.01,101.01,96.98,97.08,728547,0
+EEFT.US,D,20181224,000000,96.41,97.64,95.44,96.7,208768,0
+EEFT.US,D,20181226,000000,97.49,101.2,91.7809,101.12,353232,0
+EEFT.US,D,20181227,000000,99.1,101.43,98.23,101.42,366963,0
+EEFT.US,D,20181228,000000,101.92,102.92,100.01,101.18,314862,0
+EEFT.US,D,20181231,000000,101.64,102.38,99.62,102.38,362125,0
+EEFT.US,D,20190102,000000,100.59,102.85,99.92,101.56,519456,0
+EEFT.US,D,20190103,000000,100.52,100.97,96.42,96.45,596863,0
+EEFT.US,D,20190104,000000,98.08,100.88,96.94,100.13,598959,0
+EEFT.US,D,20190107,000000,100.46,101.88,98.19,101.47,508777,0
+EEFT.US,D,20190108,000000,101.58,104.05,101.58,103.31,646698,0
+EEFT.US,D,20190109,000000,103.39,104.62,102.89,104.01,609528,0
+EEFT.US,D,20190110,000000,103.16,104.64,102.82,104.6,376371,0
+EEFT.US,D,20190111,000000,104.54,105.22,103.81,104.74,1168438,0
+EEFT.US,D,20190114,000000,104.24,106.93,103.01,106.05,406250,0
+EEFT.US,D,20190115,000000,106.08,108.03,106.08,107.96,309140,0
+EEFT.US,D,20190116,000000,108.1,110.1,108.1,109.7,332087,0
+EEFT.US,D,20190117,000000,109.55,112,109.55,110.79,453554,0
+EEFT.US,D,20190118,000000,111.37,113.26,110.85,113,650748,0
+EEFT.US,D,20190122,000000,112.77,112.77,111.6,112.46,472124,0
+EEFT.US,D,20190123,000000,112.5,114.24,111.627,113.56,369824,0
+EEFT.US,D,20190124,000000,113.45,114.83,113.45,114.37,342455,0
+EEFT.US,D,20190125,000000,115.09,116.38,114.89,115.41,382559,0
+EEFT.US,D,20190128,000000,114.59,115.56,113.42,114.79,259405,0
+EEFT.US,D,20190129,000000,114.72,114.986,113.04,113.65,202410,0
+EEFT.US,D,20190130,000000,114.4,115.69,113.48,115.56,311831,0
+EEFT.US,D,20190131,000000,115.6,116.98,109.8,115.01,404644,0
+EEFT.US,D,20190201,000000,115,116.58,114.672,115.35,398577,0
+EEFT.US,D,20190204,000000,115.36,116.52,114.88,116.52,267510,0
+EEFT.US,D,20190205,000000,116.9,118.25,116.6,117.51,209889,0
+EEFT.US,D,20190206,000000,117.4,117.73,116.21,116.85,227988,0
+EEFT.US,D,20190207,000000,116.68,117.12,115,115.33,478931,0
+EEFT.US,D,20190208,000000,118.6,129.331,115.356,126.57,1877461,0
+EEFT.US,D,20190211,000000,127.91,134,127.29,129.13,1208584,0
+EEFT.US,D,20190212,000000,129.33,131.55,128.14,128.76,712623,0
+EEFT.US,D,20190213,000000,129.29,130.15,128.6,129.29,515003,0
+EEFT.US,D,20190214,000000,129.16,130.88,128.17,129.37,366764,0
+EEFT.US,D,20190215,000000,130.27,130.85,128.65,128.98,516960,0
+EEFT.US,D,20190219,000000,128.54,130.19,128.08,129.76,339150,0
+EEFT.US,D,20190220,000000,129.7,132.29,129.33,131.6,403980,0
+EEFT.US,D,20190221,000000,131.59,132.38,130.67,131.3,214096,0
+EEFT.US,D,20190222,000000,131.9,134.52,131.83,133.99,285513,0
+EEFT.US,D,20190225,000000,134.99,135,132.51,133.2,251035,0
+EEFT.US,D,20190226,000000,132.68,134.27,131.32,133.01,264144,0
+EEFT.US,D,20190227,000000,133.06,134.94,132.71,134.63,243613,0
+EEFT.US,D,20190228,000000,134.65,135.075,133.53,134.32,296293,0
+EEFT.US,D,20190301,000000,135.42,135.885,132.76,135.37,492921,0
+EEFT.US,D,20190304,000000,136.17,137.77,135.05,136.97,493911,0
+EEFT.US,D,20190305,000000,137.07,137.5,135.79,137.14,310488,0
+EEFT.US,D,20190306,000000,137.53,137.98,135.78,137.13,257053,0
+EEFT.US,D,20190307,000000,136.69,137.56,135.38,136.46,248905,0
+EEFT.US,D,20190308,000000,135.27,136.52,134.601,135.55,277161,0
+EEFT.US,D,20190311,000000,135.88,138.531,134.9,137.9,521889,0
+EEFT.US,D,20190312,000000,138,139.27,137,138.31,344941,0
+EEFT.US,D,20190313,000000,138.29,139.58,137.7,138.77,618348,0
+EEFT.US,D,20190314,000000,139.59,143.17,139.28,140.47,2076677,0
+EEFT.US,D,20190315,000000,140.5,141.06,137.76,138.15,661970,0
+EEFT.US,D,20190318,000000,138.49,139.87,138.08,139.73,427859,0
+EEFT.US,D,20190319,000000,140.66,142.99,139.25,140.45,783918,0
+EEFT.US,D,20190320,000000,139.58,139.92,135.65,137.82,715995,0
+EEFT.US,D,20190321,000000,138.33,143,138.33,142.02,710539,0
+EEFT.US,D,20190322,000000,142.05,143.45,138.24,138.78,546442,0
+EEFT.US,D,20190325,000000,138.29,139.09,136.383,137.3,409888,0
+EEFT.US,D,20190326,000000,138.37,139.89,137.39,139.38,478953,0
+EEFT.US,D,20190327,000000,139.46,140.98,138.52,139.51,335313,0
+EEFT.US,D,20190328,000000,141.75,142.6,139.35,139.98,482224,0
+EEFT.US,D,20190329,000000,140.95,142.9,140.2,142.59,499973,0
+EEFT.US,D,20190401,000000,143.8,145.91,143.24,144.95,554503,0
+EEFT.US,D,20190402,000000,145.33,147.43,141,141.33,810155,0
+EEFT.US,D,20190403,000000,142.22,144.22,141.11,141.98,963302,0
+EEFT.US,D,20190404,000000,141.69,143.2,139.02,141.03,654747,0
+EEFT.US,D,20190405,000000,142.35,143.84,141.02,142.75,533351,0
+EEFT.US,D,20190408,000000,142.2,143.63,140.9,143.51,413862,0
+EEFT.US,D,20190409,000000,142.79,144.78,141.2,143.82,497818,0
+EEFT.US,D,20190410,000000,143.74,144.97,142.73,143.07,487659,0
+EEFT.US,D,20190411,000000,143.51,144.4,141.03,142.88,525378,0
+EEFT.US,D,20190412,000000,143.49,145.26,142.5,144.69,698395,0
+EEFT.US,D,20190415,000000,144.92,146.92,144.73,146.72,658442,0
+EEFT.US,D,20190416,000000,147.35,148.19,146.08,146.81,861915,0
+EEFT.US,D,20190417,000000,146.82,149.15,145.95,148.96,684926,0
+EEFT.US,D,20190418,000000,149.13,150.53,147.15,147.42,680006,0
+EEFT.US,D,20190422,000000,146.79,148.05,146.15,147.49,318505,0
+EEFT.US,D,20190423,000000,148.03,149.27,147.55,147.97,480429,0
+EEFT.US,D,20190424,000000,147.85,149.17,147.08,147.96,679316,0
+EEFT.US,D,20190425,000000,149.2,149.59,146.18,146.91,435329,0
+EEFT.US,D,20190426,000000,147.08,147.91,146.33,147.24,273166,0
+EEFT.US,D,20190429,000000,148.12,148.53,146.42,147.45,748445,0
+EEFT.US,D,20190430,000000,147.52,150.63,145.51,149.89,1246239,0
+EEFT.US,D,20190501,000000,150.48,152,148.51,149.75,695537,0
+EEFT.US,D,20190502,000000,149.25,151.03,146.795,148.16,505637,0
+EEFT.US,D,20190503,000000,149.06,150.81,147.642,150.67,435059,0
+EEFT.US,D,20190506,000000,147.64,152.17,147.605,151.96,372332,0
+EEFT.US,D,20190507,000000,151.99,152.335,148,150.33,456361,0
+EEFT.US,D,20190508,000000,149.96,152.16,149.96,150.92,430751,0
+EEFT.US,D,20190509,000000,148.92,150.96,148.1,150.77,385541,0
+EEFT.US,D,20190510,000000,150.04,151.641,147.73,151.46,415248,0
+EEFT.US,D,20190513,000000,148.47,150.05,145.75,146.8,476439,0
+EEFT.US,D,20190514,000000,147.74,149.65,147.55,148.37,376555,0
+EEFT.US,D,20190515,000000,147.67,150.99,147.65,149.83,348042,0
+EEFT.US,D,20190516,000000,150.61,154.715,150.61,153.51,439266,0
+EEFT.US,D,20190517,000000,152.63,154.89,152.63,153.28,410007,0
+EEFT.US,D,20190520,000000,152.01,153.78,151.16,152.04,316330,0
+EEFT.US,D,20190521,000000,153.13,155.99,153.13,155.46,468303,0
+EEFT.US,D,20190522,000000,154.64,158.7,154.64,158.39,541369,0
+EEFT.US,D,20190523,000000,157.05,157.368,155.52,156.14,401956,0
+EEFT.US,D,20190524,000000,157.17,158.8,156.82,158.39,180379,0
+EEFT.US,D,20190528,000000,159.21,160.2,157.725,158.04,274736,0
+EEFT.US,D,20190529,000000,157.18,157.67,155.095,155.91,268270,0
+EEFT.US,D,20190530,000000,156.66,158.27,156.03,156.48,288998,0
+EEFT.US,D,20190531,000000,154.76,155.69,152.91,155.04,323271,0
+EEFT.US,D,20190603,000000,154.9,156.63,153.45,154.16,405145,0
+EEFT.US,D,20190604,000000,155.26,156.215,153.27,155.93,340216,0
+EEFT.US,D,20190605,000000,156.59,160.85,156.53,160.28,214523,0
+EEFT.US,D,20190606,000000,160.7,162.75,158.32,159.38,266282,0
+EEFT.US,D,20190607,000000,160.65,163.11,160.23,160.67,334766,0
+EEFT.US,D,20190610,000000,161.66,162.7,161.09,161.26,304942,0
+EEFT.US,D,20190611,000000,161.86,162.89,159.825,161.35,279067,0
+EEFT.US,D,20190612,000000,162.07,163.61,161.41,162.98,280027,0
+EEFT.US,D,20190613,000000,161.54,162.54,158.94,160.12,527047,0
+EEFT.US,D,20190614,000000,160.27,161.34,158.16,158.83,326405,0
+EEFT.US,D,20190617,000000,159.62,161.27,158.66,159.64,345457,0
+EEFT.US,D,20190618,000000,159.14,159.24,156.43,156.96,448343,0
+EEFT.US,D,20190619,000000,156.84,162.69,156.36,162.25,725202,0
+EEFT.US,D,20190620,000000,163.83,165.27,162.795,163.32,355040,0
+EEFT.US,D,20190621,000000,163.25,163.25,161.235,161.49,378084,0
+EEFT.US,D,20190624,000000,161.4,164,161.29,162.33,357299,0
+EEFT.US,D,20190625,000000,162.78,163.095,158.95,161.23,458995,0
+EEFT.US,D,20190626,000000,161.45,163.26,159.84,160.22,364243,0
+EEFT.US,D,20190627,000000,160.5,164.2,160.25,163.83,412469,0
+EEFT.US,D,20190628,000000,164.72,168.77,164.17,168.24,1192491,0
+EEFT.US,D,20190701,000000,169.58,170.244,165.27,167.47,328238,0
+EEFT.US,D,20190702,000000,166.94,168.71,165.033,167.72,262264,0
+EEFT.US,D,20190703,000000,168.34,169.54,167.24,169.05,215530,0
+EEFT.US,D,20190705,000000,168.67,168.86,166.62,167.41,381614,0
+EEFT.US,D,20190708,000000,166.46,168.13,165.629,168.11,239800,0
+EEFT.US,D,20190709,000000,167.66,170.09,167.66,169.16,325537,0
+EEFT.US,D,20190710,000000,170.32,170.75,168.76,170.21,192982,0
+EEFT.US,D,20190711,000000,170.61,171.254,168.52,169.36,208396,0
+EEFT.US,D,20190712,000000,169.5,169.99,167,168.41,274385,0
+EEFT.US,D,20190715,000000,169.29,170.94,166.55,167.14,265592,0
+EEFT.US,D,20190716,000000,166.92,167.47,164.35,164.52,427705,0
+EEFT.US,D,20190717,000000,165.33,166.72,164.16,164.62,294077,0
+EEFT.US,D,20190718,000000,164.62,165.85,162.091,165.01,276167,0
+EEFT.US,D,20190719,000000,166.05,167.44,164.8,165.11,320908,0
+EEFT.US,D,20190722,000000,165.46,165.94,163.72,164.09,376145,0
+EEFT.US,D,20190723,000000,164.98,165.48,162.72,165.36,450175,0
+EEFT.US,D,20190724,000000,162.75,162.75,148.31,157.43,2364662,0
+EEFT.US,D,20190725,000000,155.14,156.95,153.15,155.36,651641,0
+EEFT.US,D,20190726,000000,156.69,159.03,156.485,157.5,442280,0
+EEFT.US,D,20190729,000000,160.67,161.157,157.61,159.63,444630,0
+EEFT.US,D,20190730,000000,159.01,159.66,155.08,155.63,398196,0
+EEFT.US,D,20190731,000000,156.2,158.925,155.31,155.91,479174,0
+EEFT.US,D,20190801,000000,156.14,159.2,155.76,158.17,364932,0
+EEFT.US,D,20190802,000000,155.2,156.86,152.58,153.13,502620,0
+EEFT.US,D,20190805,000000,150,150.95,145.663,146.95,382744,0
+EEFT.US,D,20190806,000000,148.37,149.76,147.17,148.37,399322,0
+EEFT.US,D,20190807,000000,147.23,152.12,146.01,151.51,377692,0
+EEFT.US,D,20190808,000000,153.11,158.39,153.08,155.56,449725,0
+EEFT.US,D,20190809,000000,154.3,155.05,153.02,153.12,277535,0
+EEFT.US,D,20190812,000000,152.78,154.385,151.17,152.81,318065,0
+EEFT.US,D,20190813,000000,150.78,154.9,150.001,153.39,393265,0
+EEFT.US,D,20190814,000000,150.38,151.2,146.82,147.46,411753,0
+EEFT.US,D,20190815,000000,147.508,150.37,147.508,148.88,358847,0
+EEFT.US,D,20190816,000000,150.65,152.09,150.35,150.6,452326,0
+EEFT.US,D,20190819,000000,152.09,153.283,150.62,152.68,377702,0
+EEFT.US,D,20190820,000000,152.37,155,151.39,153.87,378379,0
+EEFT.US,D,20190821,000000,154.94,156,153.58,154.03,353938,0
+EEFT.US,D,20190822,000000,154.06,154.339,150.73,151.36,365337,0
+EEFT.US,D,20190823,000000,150.52,152.905,147.97,148.6,238144,0
+EEFT.US,D,20190826,000000,150.04,150.99,148.98,150.85,211049,0
+EEFT.US,D,20190827,000000,151.91,152.9,150.545,151.82,255501,0
+EEFT.US,D,20190828,000000,150.89,153.03,149.985,152.42,232253,0
+EEFT.US,D,20190829,000000,153.79,154.92,153.12,154.01,347119,0
+EEFT.US,D,20190830,000000,154.68,155.78,152.26,153.14,398216,0
+EEFT.US,D,20190903,000000,153.1,154.95,152.05,152.42,427096,0
+EEFT.US,D,20190904,000000,153.37,154.48,152.66,153.47,311623,0
+EEFT.US,D,20190905,000000,154.1,155.125,153.24,153.49,550730,0
+EEFT.US,D,20190906,000000,153.67,154.68,152.34,152.34,346563,0
+EEFT.US,D,20190909,000000,153.24,153.66,145.34,147.58,532690,0
+EEFT.US,D,20190910,000000,146.86,146.98,142.82,145.26,586393,0
+EEFT.US,D,20190911,000000,145.47,147.29,142.84,145.07,541504,0
+EEFT.US,D,20190912,000000,145.72,147.385,144.39,144.6,533655,0
+EEFT.US,D,20190913,000000,143.91,145.307,142.69,143.73,748980,0
+EEFT.US,D,20190916,000000,142.69,147.2,142.69,147.01,381660,0
+EEFT.US,D,20190917,000000,147.04,148.67,144.995,146.01,373392,0
+EEFT.US,D,20190918,000000,146.08,146.26,144.56,145.92,267488,0
+EEFT.US,D,20190919,000000,146,147.23,145.455,146.46,507493,0
+EEFT.US,D,20190920,000000,147.25,148.775,145.63,145.85,522879,0
+EEFT.US,D,20190923,000000,145.86,149.655,145.5,148.25,361999,0
+EEFT.US,D,20190924,000000,149.42,150.33,145.5,146.07,336083,0
+EEFT.US,D,20190925,000000,145.5,147.85,144.62,147.39,290836,0
+EEFT.US,D,20190926,000000,147.78,149.17,146.06,149.09,275556,0
+EEFT.US,D,20190927,000000,149.15,149.2,142.78,143.64,412483,0
+EEFT.US,D,20190930,000000,143.74,147.315,143.74,146.3,351688,0
+EEFT.US,D,20191001,000000,146.15,148.47,145,147.67,389957,0
+EEFT.US,D,20191002,000000,146.4,146.845,142.27,143.56,527218,0
+EEFT.US,D,20191003,000000,144.09,146.11,140.9,145.99,492850,0
+EEFT.US,D,20191004,000000,147.14,149.31,146.12,149,515418,0
+EEFT.US,D,20191007,000000,149.07,150.57,148.13,149.37,429387,0
+EEFT.US,D,20191008,000000,148.31,148.549,145,147.11,366828,0
+EEFT.US,D,20191009,000000,148.6,150.19,146.565,148.07,284597,0
+EEFT.US,D,20191010,000000,147.39,147.63,144.83,145,410132,0
+EEFT.US,D,20191011,000000,146.44,148.58,145.67,146.73,373206,0
+EEFT.US,D,20191014,000000,146.88,147.37,146.11,146.99,184691,0
+EEFT.US,D,20191015,000000,147.11,147.7,146.245,146.85,288338,0
+EEFT.US,D,20191016,000000,146.6,146.6,144.7,146,352794,0
+EEFT.US,D,20191017,000000,147.17,148.24,146.22,148.09,308674,0
+EEFT.US,D,20191018,000000,147.45,148.17,144.66,145.76,232115,0
+EEFT.US,D,20191021,000000,145.91,147.13,144.195,146.71,368284,0
+EEFT.US,D,20191022,000000,146.75,147.49,143.8,143.96,691890,0
+EEFT.US,D,20191023,000000,139.63,144.565,131.41,139.17,1394944,0
+EEFT.US,D,20191024,000000,142.59,143.665,140.3,143.11,526593,0
+EEFT.US,D,20191025,000000,142.36,144.6,140.65,141.92,405633,0
+EEFT.US,D,20191028,000000,141.89,143.05,141.14,141.26,302868,0
+EEFT.US,D,20191029,000000,141.4,143.27,140.74,142.48,344524,0
+EEFT.US,D,20191030,000000,142.6,142.6,139.505,141.66,376293,0
+EEFT.US,D,20191031,000000,141.65,142.83,139.88,140.07,252261,0
+EEFT.US,D,20191101,000000,140.64,142.505,140.59,142.09,457045,0
+EEFT.US,D,20191104,000000,142.23,149.05,141.12,148.65,842794,0
+EEFT.US,D,20191105,000000,148.69,149.35,144.25,146.86,519283,0
+EEFT.US,D,20191106,000000,146.97,150.51,145.45,147.9,429495,0
+EEFT.US,D,20191107,000000,148.69,148.86,146.35,146.57,280237,0
+EEFT.US,D,20191108,000000,146.55,147.85,145.01,147.54,255408,0
+EEFT.US,D,20191111,000000,147.41,148.81,147.34,147.99,245999,0
+EEFT.US,D,20191112,000000,148.21,150.36,147.86,149.99,370899,0
+EEFT.US,D,20191113,000000,149.37,150.775,149.12,150.1,319721,0
+EEFT.US,D,20191114,000000,149.89,153.435,149.75,153.01,290894,0
+EEFT.US,D,20191115,000000,153.19,154.29,152.111,153.14,350012,0
+EEFT.US,D,20191118,000000,154,154.42,152.82,154.19,385061,0
+EEFT.US,D,20191119,000000,154.72,156.14,154.32,155.31,361558,0
+EEFT.US,D,20191120,000000,154.71,156.41,153.78,154.72,435593,0
+EEFT.US,D,20191121,000000,154.55,155,153.13,154.35,271073,0
+EEFT.US,D,20191122,000000,154.24,154.715,152.47,154.59,268638,0
+EEFT.US,D,20191125,000000,155.2,157.51,154.5,157.02,228579,0
+EEFT.US,D,20191126,000000,157.07,158.1,156.12,157.86,382180,0
+EEFT.US,D,20191127,000000,158,158.05,156.3,157.75,165603,0
+EEFT.US,D,20191129,000000,157.34,158.6,156.39,157.19,90905,0
+EEFT.US,D,20191202,000000,157.09,157.09,152.46,154.28,307874,0
+EEFT.US,D,20191203,000000,152.8,154.53,152.8,154.39,208425,0
+EEFT.US,D,20191204,000000,154.36,157.275,153.33,155.32,233448,0
+EEFT.US,D,20191205,000000,155.95,157.44,154.555,157,299009,0
+EEFT.US,D,20191206,000000,157.6,159.26,156.73,157.47,320327,0
+EEFT.US,D,20191209,000000,157.29,157.98,155.72,155.75,254953,0
+EEFT.US,D,20191210,000000,155.1,156.08,153.73,154.28,262452,0
+EEFT.US,D,20191211,000000,154.01,154.955,152.865,154.67,281334,0
+EEFT.US,D,20191212,000000,154.32,155.968,153.5,153.99,426317,0
+EEFT.US,D,20191213,000000,153.56,155.36,152.94,154.51,441314,0
+EEFT.US,D,20191216,000000,155.19,157.51,154.44,156.37,265281,0
+EEFT.US,D,20191217,000000,156.45,157.03,154.27,155.43,319518,0
+EEFT.US,D,20191218,000000,155.99,156.17,154.51,155.28,450998,0
+EEFT.US,D,20191219,000000,155.6,158.57,154.68,158.18,682594,0
+EEFT.US,D,20191220,000000,159.18,160.59,157.82,158.6,412206,0
+EEFT.US,D,20191223,000000,159.15,160.63,157.64,159.84,360983,0
+EEFT.US,D,20191224,000000,160.37,160.65,158.97,159.5,139698,0
+EEFT.US,D,20191226,000000,159.53,159.88,158.19,158.8,172797,0
+EEFT.US,D,20191227,000000,159.36,159.5,157.98,158.37,253052,0
+EEFT.US,D,20191230,000000,158.76,159.12,156.61,157.74,328265,0
+EEFT.US,D,20191231,000000,157.32,157.959,156.65,157.56,226308,0
+EEFT.US,D,20200102,000000,157.85,159.145,157.52,158.65,272320,0
+EEFT.US,D,20200103,000000,157.44,158.96,156.76,158.3,219478,0
+EEFT.US,D,20200106,000000,156.89,158.57,156.785,158.36,354335,0
+EEFT.US,D,20200107,000000,158.36,158.63,156.9,157.48,583229,0
+EEFT.US,D,20200108,000000,158.37,159.85,157.66,158.12,946799,0
+EEFT.US,D,20200109,000000,158.89,161.39,158,161.3,418824,0
+EEFT.US,D,20200110,000000,161.75,162.46,160.18,161.99,408870,0
+EEFT.US,D,20200113,000000,162.25,164.4,158.03,163.47,473764,0
+EEFT.US,D,20200114,000000,163.43,163.43,161.29,162.23,334082,0
+EEFT.US,D,20200115,000000,162.39,164.51,162.39,163.12,181668,0
+EEFT.US,D,20200116,000000,163.55,163.72,162.42,162.8,192252,0
+EEFT.US,D,20200117,000000,163.23,164.53,162.21,164.31,257317,0
+EEFT.US,D,20200121,000000,163.17,166.65,163.05,164,246901,0
+EEFT.US,D,20200122,000000,164.69,167.4,163.25,167.26,304845,0
+EEFT.US,D,20200123,000000,167.64,167.64,165.19,166.66,249854,0
+EEFT.US,D,20200124,000000,166.54,167.32,162.22,163.09,332602,0
+EEFT.US,D,20200127,000000,160.71,163.2,159.204,162.98,336110,0
+EEFT.US,D,20200128,000000,163.76,165.14,162.46,163.93,301877,0
+EEFT.US,D,20200129,000000,164.74,164.74,162.936,163.05,197709,0
+EEFT.US,D,20200130,000000,161.68,162.91,159.74,161.89,241071,0
+EEFT.US,D,20200131,000000,161.85,164.24,157.03,157.64,453911,0
+EEFT.US,D,20200203,000000,158.16,159.49,155.3,155.77,359011,0
+EEFT.US,D,20200204,000000,157.48,160.23,156.95,158.51,407831,0
+EEFT.US,D,20200205,000000,158.95,160.03,157.64,159.91,472697,0
+EEFT.US,D,20200206,000000,160,163.49,159.57,161.06,274249,0
+EEFT.US,D,20200207,000000,160.43,161.5,158.5,158.56,244678,0
+EEFT.US,D,20200210,000000,157.41,158.77,156.69,157.93,656322,0
+EEFT.US,D,20200211,000000,149.98,153,143.7,145.14,2468570,0
+EEFT.US,D,20200212,000000,146,148.125,144.33,147.75,1096449,0
+EEFT.US,D,20200213,000000,146.18,149.28,145.82,148.06,659266,0
+EEFT.US,D,20200214,000000,148.47,149.155,144.91,145.3,502011,0
+EEFT.US,D,20200218,000000,144.8,145.47,143.161,144.3,436436,0
+EEFT.US,D,20200219,000000,145.04,146.87,143.54,144.42,708827,0
+EEFT.US,D,20200220,000000,144.79,144.79,139.81,141.99,567697,0
+EEFT.US,D,20200221,000000,141.94,141.94,138.77,140.36,632124,0
+EEFT.US,D,20200224,000000,135.81,138.34,134.64,138,993397,0
+EEFT.US,D,20200225,000000,138.17,138.17,129.25,129.87,1266120,0
+EEFT.US,D,20200226,000000,130.3,133.53,129.92,131.47,952852,0
+EEFT.US,D,20200227,000000,128.4,131,121.53,121.72,1343936,0
+EEFT.US,D,20200228,000000,117.94,125.27,117.75,124.04,1169658,0
+EEFT.US,D,20200302,000000,124.88,127.48,123.365,127.145,1104586,0
+EEFT.US,D,20200303,000000,127,127.29,120.755,121.21,884709,0
+EEFT.US,D,20200304,000000,123.15,125.843,122.06,124.27,1059984,0
+EEFT.US,D,20200305,000000,121.31,121.72,109.29,109.96,1067978,0
+EEFT.US,D,20200306,000000,106.33,107.47,102.17,106.05,1459329,0
+EEFT.US,D,20200309,000000,99.35,102.32,97.19,97.98,1115762,0
+EEFT.US,D,20200310,000000,100.69,106.42,98.01,106.24,1597241,0
+EEFT.US,D,20200311,000000,100.1237,104,94.765,98.18,821972,0
+EEFT.US,D,20200312,000000,91.13,93.79,85.29,85.57,2050404,0
+EEFT.US,D,20200313,000000,90.71,92.7615,86.7197,91.79,909858,0
+EEFT.US,D,20200316,000000,81.03,89.28,80.22,82,1160399,0
+EEFT.US,D,20200317,000000,83.44,87.8,76.19,80.94,1021812,0
+EEFT.US,D,20200318,000000,75.47,78.111,61.2729,68.73,1658086,0
+EEFT.US,D,20200319,000000,67.27,80.33,62.11,77.51,1712860,0
+EEFT.US,D,20200320,000000,79.9,86.9,76.43,78.32,1529145,0
+EEFT.US,D,20200323,000000,77.67,80.67,72.81,74.07,1088106,0
+EEFT.US,D,20200324,000000,78.16,84.42,75.27,81.03,740595,0
+EEFT.US,D,20200325,000000,81.76,89.455,74.7,87.24,1429886,0
+EEFT.US,D,20200326,000000,88.46,98.52,87.18,93.58,1355224,0
+EEFT.US,D,20200327,000000,89.6,92.97,87.555,90.97,535038,0
+EEFT.US,D,20200330,000000,89.96,93.56,88.54,89.97,609926,0
+EEFT.US,D,20200331,000000,89.46,90.8,84.77,85.72,811855,0
+EEFT.US,D,20200401,000000,81.14,83.9,73.9,75.98,1142862,0
+EEFT.US,D,20200402,000000,75.7,79.34,75,77.33,1042015,0
+EEFT.US,D,20200403,000000,77.19,78.1399,69.59,72.75,1154557,0
+EEFT.US,D,20200406,000000,77.07,84.27,77.07,82.71,1135030,0
+EEFT.US,D,20200407,000000,87.85,90.99,83.15,83.74,973172,0
+EEFT.US,D,20200408,000000,86.23,87.36,83.5,86.53,624065,0
+EEFT.US,D,20200409,000000,88.82,91.77,87.33,88.29,796561,0
+EEFT.US,D,20200413,000000,88.45,88.45,82.37,84.52,510117,0
+EEFT.US,D,20200414,000000,85.48,88.72,83.56,84.7,502638,0
+EEFT.US,D,20200415,000000,81.38,83.21,80.4,81.23,672413,0
+EEFT.US,D,20200416,000000,81.23,82.44,78.36,81.88,559420,0
+EEFT.US,D,20200417,000000,85.15,88.27,84.5,86.95,536809,0
+EEFT.US,D,20200420,000000,85.18,86.2829,83.74,83.87,579300,0
+EEFT.US,D,20200421,000000,81.84,83.38,78,79.53,559094,0
+EEFT.US,D,20200422,000000,82.15,83.54,80.9903,81.95,828467,0
+EEFT.US,D,20200423,000000,83.61,85.5,82.33,82.82,421302,0
+EEFT.US,D,20200424,000000,83.43,84.2,81.55,83.2,371407,0
+EEFT.US,D,20200427,000000,83.64,88.16,83.57,87.39,557383,0
+EEFT.US,D,20200428,000000,88.145,91.82,87.59,89.82,1066569,0
+EEFT.US,D,20200429,000000,89,96.545,86.92,95.43,1355842,0
+EEFT.US,D,20200430,000000,95.27,95.27,90.49,91.76,927062,0
+EEFT.US,D,20200501,000000,90.05,91.5,88.87,90.69,875050,0
+EEFT.US,D,20200504,000000,89.09,90.41,88.185,89.68,436691,0
+EEFT.US,D,20200505,000000,90.82,92.14,88.63,88.83,705707,0
+EEFT.US,D,20200506,000000,89.25,90.17,86.29,88.21,524967,0
+EEFT.US,D,20200507,000000,89.5,92.65,89.46,90,541626,0
+EEFT.US,D,20200508,000000,91.18,93.07,90.09,92.41,429232,0
+EEFT.US,D,20200511,000000,91.05,91.71,89.16,89.26,478402,0
+EEFT.US,D,20200512,000000,90.16,90.27,84.95,85.06,513161,0
+EEFT.US,D,20200513,000000,84.46,84.46,78.62,80.55,949772,0
+EEFT.US,D,20200514,000000,79.32,81.935,75.64,80.28,585087,0
+EEFT.US,D,20200515,000000,79.68,82.34,78.87,81.77,369535,0
+EEFT.US,D,20200518,000000,85.1,91.29,84.25,90.72,587213,0
+EEFT.US,D,20200519,000000,90.54,91.65,88.75,90.13,577929,0
+EEFT.US,D,20200520,000000,91.15,95.27,91.15,94.22,636375,0
+EEFT.US,D,20200521,000000,93.26,94.79,92.36,92.42,363835,0
+EEFT.US,D,20200522,000000,92.15,92.42,90.84,91.59,266522,0
+EEFT.US,D,20200526,000000,95.52,97.92,93.79,95.91,958600,0
+EEFT.US,D,20200527,000000,97.76,102.07,97.76,101.15,786265,0
+EEFT.US,D,20200528,000000,101.53,102.29,94.85,95.56,492335,0
+EEFT.US,D,20200529,000000,94.68,96.38,93.185,94.73,531415,0
+EEFT.US,D,20200601,000000,94.84,99.46,94.355,98.21,578958,0
+EEFT.US,D,20200602,000000,97.82,109.36,97.82,108.64,1688505,0
+EEFT.US,D,20200603,000000,112.08,112.98,109.24,109.44,807651,0
+EEFT.US,D,20200604,000000,109.07,110.81,106.7825,107.41,883683,0
+EEFT.US,D,20200605,000000,111.82,118.415,111.385,118.25,956097,0
+EEFT.US,D,20200608,000000,120.29,120.98,117.52,120.73,577160,0
+EEFT.US,D,20200609,000000,117.49,118.23,113.151,114.1,583970,0
+EEFT.US,D,20200610,000000,113.71,114.99,107.68,110.03,818742,0
+EEFT.US,D,20200611,000000,105,105.5274,97.98,100.26,736817,0
+EEFT.US,D,20200612,000000,105.09,105.61,101.44,104.3,540502,0
+EEFT.US,D,20200615,000000,100.42,104.17,99.52,102.85,524115,0
+EEFT.US,D,20200616,000000,107.98,109.14,102.12,103.55,681637,0
+EEFT.US,D,20200617,000000,104.16,104.16,100.49,101.79,564556,0
+EEFT.US,D,20200618,000000,100.72,102.04,99.71,100.91,573947,0
+EEFT.US,D,20200619,000000,104.0808,104.0808,95.75,96.38,1027911,0
+EEFT.US,D,20200622,000000,95.64,96.01,92.65,94.25,821022,0
+EEFT.US,D,20200623,000000,96.07,98.84,95.31,98.01,528959,0
+EEFT.US,D,20200624,000000,96.28,96.45,91.9,92.2,682369,0
+EEFT.US,D,20200625,000000,90.92,93.29,90.51,92.27,549896,0
+EEFT.US,D,20200626,000000,92.07,92.07,89.11,90.72,1611638,0
+EEFT.US,D,20200629,000000,92.51,94.01,89.74,93.52,556349,0
+EEFT.US,D,20200630,000000,93.64,96.19,92.55,95.82,435540,0
+EEFT.US,D,20200701,000000,95.61,98.49,95.26,97.68,558642,0
+EEFT.US,D,20200702,000000,99.88,101.3384,98.58,99.25,751240,0
+EEFT.US,D,20200706,000000,101.16,102.4,99.06,99.28,424457,0
+EEFT.US,D,20200707,000000,98.22,98.845,93.28,93.63,481227,0
+EEFT.US,D,20200708,000000,93.9,95.36,93.03,93.88,530974,0
+EEFT.US,D,20200709,000000,93.68,94.27,88.78,90.93,325069,0
+EEFT.US,D,20200710,000000,90.86,92.57,89.71,91.945,555769,0
+EEFT.US,D,20200713,000000,93.54,98.0061,92.38,95.61,574915,0
+EEFT.US,D,20200714,000000,95.03,96.6,93.385,95.03,380537,0
+EEFT.US,D,20200715,000000,96.95,102.49,96.95,102.19,453770,0
+EEFT.US,D,20200716,000000,100.73,101.3574,98.62,99.44,348916,0
+EEFT.US,D,20200717,000000,99.83,100.97,98.87,99.9,319154,0
+EEFT.US,D,20200720,000000,99.53,100.73,97.74,99.53,272844,0
+EEFT.US,D,20200721,000000,99.9,101.3292,98.085,98.84,348156,0
+EEFT.US,D,20200722,000000,98.52,101.95,98.16,101.03,342878,0
+EEFT.US,D,20200723,000000,99.88,101.85,99.75,100.17,324752,0
+EEFT.US,D,20200724,000000,99.55,99.79,97.18,98.27,297045,0
+EEFT.US,D,20200727,000000,97.89,98.7625,97.1,98.23,697815,0
+EEFT.US,D,20200728,000000,98.23,98.58,95.88,96.6,420249,0
+EEFT.US,D,20200729,000000,98,101.635,97.22,100.45,895637,0
+EEFT.US,D,20200730,000000,98.38,100.34,95.71,97.64,504773,0
+EEFT.US,D,20200731,000000,97.64,97.64,93.75,96.14,494785,0
+EEFT.US,D,20200803,000000,96.34,97.68,93.78,97.24,482211,0
+EEFT.US,D,20200804,000000,97.34,99.64,95.65,99.18,366530,0
+EEFT.US,D,20200805,000000,99.88,102.62,98.96,100.74,428500,0
+EEFT.US,D,20200806,000000,100.81,101.4,98.755,101,377993,0
+EEFT.US,D,20200807,000000,100.26,101.18,99,100.67,345388,0
+EEFT.US,D,20200810,000000,101.01,101.53,99.79,99.99,367647,0
+EEFT.US,D,20200811,000000,100.89,107.3,100.89,105.35,598254,0
+EEFT.US,D,20200812,000000,105.9,106.76,102.13,103.37,290156,0
+EEFT.US,D,20200813,000000,102.38,104.15,102.075,103.5,243263,0
+EEFT.US,D,20200814,000000,102.82,103.66,101.78,102.16,202260,0
+EEFT.US,D,20200817,000000,102.31,102.46,100.56,101.78,204671,0
+EEFT.US,D,20200818,000000,102.6,102.6,100.44,100.63,178665,0
+EEFT.US,D,20200819,000000,100.97,102.4,99.97,100.12,217746,0
+EEFT.US,D,20200820,000000,99.03,100.46,98.455,100.04,242328,0
+EEFT.US,D,20200821,000000,99.87,101.07,99.18,99.93,343225,0
+EEFT.US,D,20200824,000000,100.24,104.1,100.04,103.43,256650,0
+EEFT.US,D,20200825,000000,104.46,106.255,104.06,106.06,478299,0
+EEFT.US,D,20200826,000000,106.82,107.03,103.67,103.84,398034,0
+EEFT.US,D,20200827,000000,104.26,106.545,103.66,104.02,883194,0
+EEFT.US,D,20200828,000000,104.26,106.63,103.29,106.31,275112,0
+EEFT.US,D,20200831,000000,106.1,106.1,102.7,103.38,259849,0
+EEFT.US,D,20200901,000000,103.19,103.46,101.48,102.13,272829,0
+EEFT.US,D,20200902,000000,102.86,103.8,102,102.9,457284,0
+EEFT.US,D,20200903,000000,102.94,103.99,98.08,98.89,475217,0
+EEFT.US,D,20200904,000000,99.4,99.665,94.445,97.21,481298,0
+EEFT.US,D,20200908,000000,95.38,96.14,93.28,93.7,455119,0
+EEFT.US,D,20200909,000000,94.67,96.57,92.31,93.75,338092,0
+EEFT.US,D,20200910,000000,94.53,95.32,91.11,91.3,472041,0
+EEFT.US,D,20200911,000000,91.61,92.05,90.075,91.75,502768,0
+EEFT.US,D,20200914,000000,92.72,93.795,92.24,92.43,298109,0
+EEFT.US,D,20200915,000000,93,94.99,92.97,94.1,426764,0
+EEFT.US,D,20200916,000000,94.82,97.17,94.21,95.06,595989,0
+EEFT.US,D,20200917,000000,93.38,94.8,92.86,94.58,233200,0
+EEFT.US,D,20200918,000000,94.65,94.72,93.28,94.27,526825,0
+EEFT.US,D,20200921,000000,92.51,92.54,88.61,90.19,532136,0
+EEFT.US,D,20200922,000000,90.55,92.475,90.32,92.39,372568,0
+EEFT.US,D,20200923,000000,92.24,93.6,88.18,88.22,337056,0
+EEFT.US,D,20200924,000000,87.58,88.125,86.055,87.66,561707,0
+EEFT.US,D,20200925,000000,87.01,88.35,86.86,87.63,508301,0
+EEFT.US,D,20200928,000000,89.18,89.99,87.8475,88.22,412919,0
+EEFT.US,D,20200929,000000,87.83,89.03,87.2715,88.58,311871,0
+EEFT.US,D,20200930,000000,88.89,91.83,88.6,91.1,598933,0
+EEFT.US,D,20201001,000000,91.61,93.37,90.98,92.3,843386,0
+EEFT.US,D,20201002,000000,89.83,93.0172,89.83,92.41,213469,0
+EEFT.US,D,20201005,000000,93.46,94.3,91.9491,93.58,182973,0
+EEFT.US,D,20201006,000000,94.37,94.995,90.355,90.82,449596,0
+EEFT.US,D,20201007,000000,92.38,92.425,88.74,89.13,631813,0
+EEFT.US,D,20201008,000000,90.71,93.295,90.11,93.14,471105,0
+EEFT.US,D,20201009,000000,94.32,94.56,91.66,92.24,435517,0
+EEFT.US,D,20201012,000000,92.45,93.95,91.6501,93.26,278152,0
+EEFT.US,D,20201013,000000,93.25,93.4,91.06,91.08,333831,0
+EEFT.US,D,20201014,000000,90.91,94.15,90.83,92.79,341431,0
+EEFT.US,D,20201015,000000,91.06,92.83,90.85,92.53,354291,0
+EEFT.US,D,20201016,000000,93.03,94.44,92.51,93.4,293116,0
+EEFT.US,D,20201019,000000,94.26,95.59,93.24,93.79,369694,0
+EEFT.US,D,20201020,000000,95.18,96.37,94.25,94.79,261052,0
+EEFT.US,D,20201021,000000,94.35,95.53,92.425,94.12,323352,0
+EEFT.US,D,20201022,000000,94.3,96.32,92.55,96.13,258614,0
+EEFT.US,D,20201023,000000,96.92,96.92,93.23,94.81,292219,0
+EEFT.US,D,20201026,000000,93.15,93.15,87.42,91.6,732788,0
+EEFT.US,D,20201027,000000,90.96,91.4,87.735,88.36,839266,0
+EEFT.US,D,20201028,000000,87.15,92.7,87.15,88.26,1267773,0
+EEFT.US,D,20201029,000000,87.85,89.19,86.42,88.18,645437,0
+EEFT.US,D,20201030,000000,87.47,89.72,86.45,88.84,582940,0
+EEFT.US,D,20201102,000000,90.06,92.245,87.1,91.79,358173,0
+EEFT.US,D,20201103,000000,92.56,95.49,91.855,94.91,423469,0
+EEFT.US,D,20201104,000000,95.55,96.605,93.255,94.07,254287,0
+EEFT.US,D,20201105,000000,95.3,99.08,94.56,98.46,288382,0
+EEFT.US,D,20201106,000000,99.21,99.5,95.665,98.52,337302,0
+EEFT.US,D,20201109,000000,110.23,127.82,107.51,119.42,1709638,0
+EEFT.US,D,20201110,000000,119.59,120.74,115.92,119.53,855525,0
+EEFT.US,D,20201111,000000,120.36,120.75,112.67,116.35,505648,0
+EEFT.US,D,20201112,000000,116.28,117.97,113.85,116.74,541237,0
+EEFT.US,D,20201113,000000,118.78,123.05,118.03,121.23,538916,0
+EEFT.US,D,20201116,000000,125.61,130,122.43,128.15,669921,0
+EEFT.US,D,20201117,000000,126.03,131.76,125.34,130.39,744049,0
+EEFT.US,D,20201118,000000,130.6,133.57,128.57,129.27,578756,0
+EEFT.US,D,20201119,000000,128,130.335,126.516,127.74,384552,0
+EEFT.US,D,20201120,000000,127.6,129.79,126.28,128.57,285381,0
+EEFT.US,D,20201123,000000,130.87,133.25,129.49,132.74,416753,0
+EEFT.US,D,20201124,000000,135,137.39,132.785,136.37,783396,0
+EEFT.US,D,20201125,000000,135.09,137.645,132.35,136.87,290444,0
+EEFT.US,D,20201127,000000,136.05,136.68,134.68,136.53,148567,0
+EEFT.US,D,20201130,000000,135.5,135.9925,132.19,134.44,530556,0
+EEFT.US,D,20201201,000000,136.45,137.64,134.96,135.84,367538,0
+EEFT.US,D,20201202,000000,134.62,137.93,134.07,137.4,243427,0
+EEFT.US,D,20201203,000000,137.65,137.65,133.48,134.3,384485,0
+EEFT.US,D,20201204,000000,134.28,136.375,134.02,135.93,284168,0
+EEFT.US,D,20201207,000000,134.72,136.4,133.11,134.12,445956,0
+EEFT.US,D,20201208,000000,133.74,135.73,132.86,133.22,491464,0
+EEFT.US,D,20201209,000000,134.22,135.36,132.87,133.39,374665,0
+EEFT.US,D,20201210,000000,131.56,135.66,126.02,133.65,265488,0
+EEFT.US,D,20201211,000000,132.34,134.33,131.87,132.89,226004,0
+EEFT.US,D,20201214,000000,133.72,136.32,133.72,134.16,221058,0
+EEFT.US,D,20201215,000000,135.21,138.35,133.36,138.12,269363,0
+EEFT.US,D,20201216,000000,137.79,139.3,135.95,136.71,274192,0
+EEFT.US,D,20201217,000000,138.38,139.59,136.09,139.36,233985,0
+EEFT.US,D,20201218,000000,140.23,144.92,139.58,144.56,694940,0
+EEFT.US,D,20201221,000000,141,142.2,137.1,137.83,413469,0
+EEFT.US,D,20201222,000000,138.11,140.48,136.36,137.71,191439,0
+EEFT.US,D,20201223,000000,138.25,141.47,137.7,140.83,179577,0
+EEFT.US,D,20201224,000000,141.05,143.13,140.1575,142.95,72442,0
+EEFT.US,D,20201228,000000,144.43,144.56,140.75,140.95,203251,0
+EEFT.US,D,20201229,000000,142.18,142.67,140.2,141.65,119735,0
+EEFT.US,D,20201230,000000,141.04,143.72,141,142.36,156549,0
+EEFT.US,D,20201231,000000,142.52,145.84,140.71,144.92,203077,0
+EEFT.US,D,20210104,000000,145.26,145.7996,138.0514,140.65,146909,0
+EEFT.US,D,20210105,000000,140.56,145.36,140.56,144.85,254733,0
+EEFT.US,D,20210106,000000,145.4,149.32,145.38,146.37,439667,0
+EEFT.US,D,20210107,000000,146.95,148.27,144.61,147.58,186086,0
+EEFT.US,D,20210108,000000,148.82,149.76,146.58,147.55,214592,0
+EEFT.US,D,20210111,000000,145.09,147.84,144.7,146.87,161268,0
+EEFT.US,D,20210112,000000,147.49,149.14,144.9,145.29,269214,0
+EEFT.US,D,20210113,000000,146.12,147.3,144.25,145.15,253351,0
+EEFT.US,D,20210114,000000,145.09,146.98,143.99,144.19,201653,0
+EEFT.US,D,20210115,000000,143.29,143.71,138.33,138.61,331173,0
+EEFT.US,D,20210119,000000,139.24,140.115,136.3,137.32,234783,0
+EEFT.US,D,20210120,000000,137.8,141.41,136.47,139.06,257925,0
+EEFT.US,D,20210121,000000,138.74,140.98,137.83,139.73,229846,0
+EEFT.US,D,20210122,000000,138.42,139.66,137.02,139.29,206599,0
+EEFT.US,D,20210125,000000,138.47,138.7,130.39,131.34,660600,0
+EEFT.US,D,20210126,000000,132.72,134,129.83,131.63,464684,0
+EEFT.US,D,20210127,000000,129.9,129.9,122.72,123.3,478780,0
+EEFT.US,D,20210128,000000,124.97,131.26,123.51,130.74,601154,0
+EEFT.US,D,20210129,000000,130.92,132.635,124.35,124.96,443544,0
+EEFT.US,D,20210201,000000,126.32,128.75,124.81,127.54,368166,0
+EEFT.US,D,20210202,000000,129.64,132.9899,128.405,128.5,529014,0
+EEFT.US,D,20210203,000000,127.79,129.56,127.04,128.39,268321,0
+EEFT.US,D,20210204,000000,128.45,131.85,128.45,130.75,279347,0
+EEFT.US,D,20210205,000000,132,134.27,130.79,133.82,397336,0
+EEFT.US,D,20210208,000000,134.68,138.945,134.68,137.83,283197,0
+EEFT.US,D,20210209,000000,137,141.26,136.19,139.62,554259,0
+EEFT.US,D,20210210,000000,136.92,145.34,136.69,141.1,555698,0
+EEFT.US,D,20210211,000000,143.89,146.99,138.54,145.3,553332,0
+EEFT.US,D,20210212,000000,145.26,149.01,143.0201,149.01,309191,0
+EEFT.US,D,20210216,000000,149.25,151.63,147.95,148.41,195263,0
+EEFT.US,D,20210217,000000,147.39,149.01,146.21,148.3,157581,0
+EEFT.US,D,20210218,000000,146.92,148.465,144.705,145.91,221098,0
+EEFT.US,D,20210219,000000,146.6,148.56,145.5,148.3,144437,0
+EEFT.US,D,20210222,000000,147.18,152.73,145.05,152.06,257398,0
+EEFT.US,D,20210223,000000,151.1,154.49,147.1,153.38,323436,0
+EEFT.US,D,20210224,000000,152.21,157.205,151.18,156.27,238841,0
+EEFT.US,D,20210225,000000,156.64,158.2,150.42,152.51,189543,0
+EEFT.US,D,20210226,000000,153.32,154.99,148.45,150.31,214030,0
+EEFT.US,D,20210301,000000,153.72,155.33,151.13,153.14,147576,0
+EEFT.US,D,20210302,000000,154.19,155.4,152.41,154.5,257741,0
+EEFT.US,D,20210303,000000,154.56,155.61,151.48,155.22,148841,0
+EEFT.US,D,20210304,000000,156.24,157.3359,151.62,152.79,410859,0
+EEFT.US,D,20210305,000000,155.87,165.19,153.92,164.67,622759,0
+EEFT.US,D,20210308,000000,164.53,167.71,160.25,160.85,363263,0
+EEFT.US,D,20210309,000000,162.34,162.41,157.35,157.52,361919,0
+EEFT.US,D,20210310,000000,157.67,158.07,153.75,157.15,389479,0
+EEFT.US,D,20210311,000000,157.58,162.4,157.14,161.64,444906,0
+EEFT.US,D,20210312,000000,161.63,164.54,157.15,157.98,321119,0
+EEFT.US,D,20210315,000000,159.43,160.13,157.08,158.56,497867,0
+EEFT.US,D,20210316,000000,157.71,159.861,151.83,152,446393,0
+EEFT.US,D,20210317,000000,154.87,156.4615,150.42,150.5,624034,0
+EEFT.US,D,20210318,000000,149.045,154.41,147.9335,151.74,554599,0
+EEFT.US,D,20210319,000000,150.97,152.89,147.13,147.79,672598,0
+EEFT.US,D,20210322,000000,147.21,147.57,143.79,144.34,248322,0
+EEFT.US,D,20210323,000000,142.8,145.18,141.075,141.67,296970,0
+EEFT.US,D,20210324,000000,142.66,144.4443,139.01,139.52,252632,0
+EEFT.US,D,20210325,000000,138.28,140.43,135.71,139.54,488321,0
+EEFT.US,D,20210326,000000,141.13,141.84,137.25,140.91,458154,0
+EEFT.US,D,20210329,000000,139.11,142.065,137.6,139.96,280516,0
+EEFT.US,D,20210330,000000,139.73,140,136.51,137.01,511517,0
+EEFT.US,D,20210331,000000,137.02,140.09,136.25,138.3,373615,0
+EEFT.US,D,20210401,000000,139.71,143.53,138.49,141.8,331792,0
+EEFT.US,D,20210405,000000,142.19,143.5,139.225,139.81,266920,0
+EEFT.US,D,20210406,000000,138.33,143,138.18,141.97,420361,0
+EEFT.US,D,20210407,000000,142.37,143.6361,141.4,142.49,197543,0
+EEFT.US,D,20210408,000000,142.59,145.35,142.06,144.94,398572,0
+EEFT.US,D,20210409,000000,144.39,149.58,144.39,148.7,399968,0
+EEFT.US,D,20210412,000000,148.81,150.22,147.2,148.78,239053,0
+EEFT.US,D,20210413,000000,148.21,149.935,143.5,146.93,398620,0
+EEFT.US,D,20210414,000000,147.23,150.815,146.29,148,439970,0
+EEFT.US,D,20210415,000000,149.3,152.65,148.16,150.8,313559,0
+EEFT.US,D,20210416,000000,150.5,150.61,147.7,148.97,499928,0
+EEFT.US,D,20210419,000000,149.19,149.73,145.07,145.97,321307,0
+EEFT.US,D,20210420,000000,144.15,144.36,139.79,140.76,371845,0
+EEFT.US,D,20210421,000000,140.33,145.94,139.67,145.77,287252,0
+EEFT.US,D,20210422,000000,145.65,149.61,144.57,146.09,340032,0
+EEFT.US,D,20210423,000000,147.3,150.78,146.9,149.6,254893,0
+EEFT.US,D,20210426,000000,151.05,153.13,149.79,151.61,289098,0
+EEFT.US,D,20210427,000000,151.21,151.21,148.65,149.44,356004,0
+EEFT.US,D,20210428,000000,149.9,154.15,149.9,152.78,407937,0
+EEFT.US,D,20210429,000000,145,152.75,144.66,146.61,778917,0
+EEFT.US,D,20210430,000000,145.04,148.055,142.86,143.43,372767,0
+EEFT.US,D,20210503,000000,143.93,146.12,143.57,145.86,356735,0
+EEFT.US,D,20210504,000000,145.54,145.54,140.98,141.86,376838,0
+EEFT.US,D,20210505,000000,142.18,142.18,138.5,138.77,306795,0
+EEFT.US,D,20210506,000000,139.32,140.5,135.59,138.93,271969,0
+EEFT.US,D,20210507,000000,139.66,142.57,138.21,141.75,225798,0
+EEFT.US,D,20210510,000000,142.04,142.27,139.03,139.03,214881,0
+EEFT.US,D,20210511,000000,136.14,142.365,135.08,141.62,490530,0
+EEFT.US,D,20210512,000000,141.34,141.34,136.43,137.34,492625,0
+EEFT.US,D,20210513,000000,138.92,141.71,138.25,140.57,382282,0
+EEFT.US,D,20210514,000000,141.95,146.36,141.29,145.91,304609,0
+EEFT.US,D,20210517,000000,145.78,145.78,143.41,144.41,312396,0
+EEFT.US,D,20210518,000000,144.16,145.23,141.61,142.21,481596,0
+EEFT.US,D,20210519,000000,139.39,141.76,138.9,141.38,297067,0
+EEFT.US,D,20210520,000000,142.36,147.05,142.07,146.8,277708,0
+EEFT.US,D,20210521,000000,147.76,148.17,146.23,146.74,226242,0
+EEFT.US,D,20210524,000000,147.87,148.82,144.81,148.23,130450,0
+EEFT.US,D,20210525,000000,148.94,148.99,144.765,147.91,229906,0
+EEFT.US,D,20210526,000000,147.85,148.62,146.15,147.34,196795,0
+EEFT.US,D,20210527,000000,148.18,150.51,147.055,149.83,179098,0
+EEFT.US,D,20210528,000000,150.79,150.79,148.91,149.64,228637,0
+EEFT.US,D,20210601,000000,150.34,150.87,149.23,150.65,208325,0
+EEFT.US,D,20210602,000000,150.7,151.055,149.015,149.34,303540,0
+EEFT.US,D,20210603,000000,148.09,148.96,147.14,148.04,189274,0
+EEFT.US,D,20210604,000000,148.78,149.86,148.16,149.71,161574,0
+EEFT.US,D,20210607,000000,149.64,153.62,149.15,153.3,324294,0
+EEFT.US,D,20210608,000000,153.64,156.51,152.045,156.2,407651,0
+EEFT.US,D,20210609,000000,157.36,159.32,156.78,156.96,520880,0
+EEFT.US,D,20210610,000000,156.98,157.17,152.25,155.44,238688,0
+EEFT.US,D,20210611,000000,155.75,156.4,153.65,156.01,180497,0
+EEFT.US,D,20210614,000000,156.53,156.675,149.82,150.05,371491,0
+EEFT.US,D,20210615,000000,149.75,150.015,144.13,145.08,576104,0
+EEFT.US,D,20210616,000000,144.04,144.34,139.78,141.41,494601,0
+EEFT.US,D,20210617,000000,141.26,145.04,140.1601,143.35,394663,0
+EEFT.US,D,20210618,000000,141.67,144.29,141.07,142.79,361726,0
+EEFT.US,D,20210621,000000,143.3,145.655,142.42,143.58,370775,0
+EEFT.US,D,20210622,000000,142.75,144.455,141.73,143.85,171520,0
+EEFT.US,D,20210623,000000,144.24,144.73,142,143.42,263243,0
+EEFT.US,D,20210624,000000,144.62,145.61,142.675,145.56,308458,0
+EEFT.US,D,20210625,000000,146.22,147.41,144.925,145.95,1228404,0
+EEFT.US,D,20210628,000000,145.81,146.3643,136.49,136.75,497686,0
+EEFT.US,D,20210629,000000,136.61,137.86,135.26,136.06,370682,0
+EEFT.US,D,20210630,000000,135.28,137.37,134.43,135.35,336486,0
+EEFT.US,D,20210701,000000,136.06,138.04,135.22,137.56,287698,0
+EEFT.US,D,20210702,000000,138.29,139.94,137.725,139.32,173861,0
+EEFT.US,D,20210706,000000,139.33,139.578,135.94,137.96,163841,0
+EEFT.US,D,20210707,000000,138.29,139.23,136.1,138.41,229647,0
+EEFT.US,D,20210708,000000,136.1,137.98,134.37,136.6,434939,0
+EEFT.US,D,20210709,000000,138.21,140.69,137.0301,138.89,206541,0
+EEFT.US,D,20210712,000000,138.03,140.09,137.055,139.06,265505,0
+EEFT.US,D,20210713,000000,138.76,139.64,136.82,136.93,296570,0
+EEFT.US,D,20210714,000000,137.27,139.02,134.15,135.55,211883,0
+EEFT.US,D,20210715,000000,134.98,135.12,131.39,132.68,263373,0
+EEFT.US,D,20210716,000000,134.11,134.2193,131.39,131.72,163550,0
+EEFT.US,D,20210719,000000,129.99,129.99,125.7101,126.59,751878,0
+EEFT.US,D,20210720,000000,127.11,131.82,126.6278,129.38,807281,0
+EEFT.US,D,20210721,000000,129.55,133.75,129.55,133.47,316297,0
+EEFT.US,D,20210722,000000,134.32,134.88,129.85,131.49,174748,0
+EEFT.US,D,20210723,000000,132.87,134.69,131.02,132.18,182919,0
+EEFT.US,D,20210726,000000,132.7,134.21,132.35,133.86,172159,0
+EEFT.US,D,20210727,000000,133.13,135.59,132.7,134.81,326969,0
+EEFT.US,D,20210728,000000,135.63,138.035,129.83,136.61,597856,0
+EEFT.US,D,20210729,000000,136.9,144.14,135.54,142.55,504125,0
+EEFT.US,D,20210730,000000,141.47,145.66,141.17,142.82,483100,0
+EEFT.US,D,20210802,000000,143.43,144.96,135.89,136.12,287802,0
+EEFT.US,D,20210803,000000,135.88,135.88,129.85,132.75,301501,0
+EEFT.US,D,20210804,000000,131.99,132.96,128.18,128.57,308773,0
+EEFT.US,D,20210805,000000,128.4,132.86,128.4,130.02,212440,0
+EEFT.US,D,20210806,000000,131.21,133.81,130.935,132.9,186414,0
+EEFT.US,D,20210809,000000,132.47,132.47,129.42,131.39,165228,0
+EEFT.US,D,20210810,000000,131.93,131.93,129.31,130.29,138674,0
+EEFT.US,D,20210811,000000,130.35,131.9,127.19,131.81,252998,0
+EEFT.US,D,20210812,000000,131.81,134.44,130.85,134.2,282441,0
+EEFT.US,D,20210813,000000,134.46,135.43,132.08,133.29,161097,0
+EEFT.US,D,20210816,000000,132.26,134.655,130.63,134.29,187677,0
+EEFT.US,D,20210817,000000,132.69,132.905,129.09,132.2,357941,0
+EEFT.US,D,20210818,000000,131.78,133,129.49,130.72,314504,0
+EEFT.US,D,20210819,000000,129.37,131.22,128.18,130.68,279086,0
+EEFT.US,D,20210820,000000,130.41,132.42,129.96,132.37,303050,0
+EEFT.US,D,20210823,000000,133.15,135.96,132.97,135.07,229455,0
+EEFT.US,D,20210824,000000,135.74,138.23,134.9,137.58,167215,0
+EEFT.US,D,20210825,000000,137.61,138.3422,136.51,136.52,143643,0
+EEFT.US,D,20210826,000000,136.03,136.06,132.86,133.66,134698,0
+EEFT.US,D,20210827,000000,133.98,136.82,133.62,136.11,176205,0
+EEFT.US,D,20210830,000000,137.22,137.25,133.02,133.59,270795,0
+EEFT.US,D,20210831,000000,133.9,134.66,132.62,133.23,299550,0
+EEFT.US,D,20210901,000000,133.42,135.63,132.93,135.4,145982,0
+EEFT.US,D,20210902,000000,136.23,136.94,134.03,135.58,155455,0
+EEFT.US,D,20210903,000000,135.85,135.89,133.54,134.4,84556,0
+EEFT.US,D,20210907,000000,134.41,134.92,131.68,131.98,173156,0
+EEFT.US,D,20210908,000000,131.35,132.51,129.945,131.73,110009,0
+EEFT.US,D,20210909,000000,131.75,132.89,130.85,131.21,188134,0
+EEFT.US,D,20210910,000000,132.33,133.26,128.15,128.43,126635,0
+EEFT.US,D,20210913,000000,129.03,130.3238,126.17,129.06,160610,0
+EEFT.US,D,20210914,000000,130,130,125.27,125.49,159291,0
+EEFT.US,D,20210915,000000,125.39,129.04,124.86,128.56,271725,0
+EEFT.US,D,20210916,000000,128.75,129.53,126.78,129.04,139318,0
+EEFT.US,D,20210917,000000,129.56,129.56,126.96,127.55,441372,0
+EEFT.US,D,20210920,000000,125.09,128.37,124.37,128.07,195480,0
+EEFT.US,D,20210921,000000,128.48,129.045,124.22,124.37,446715,0
+EEFT.US,D,20210922,000000,124.19,125.11,123.13,123.7,417335,0
+EEFT.US,D,20210923,000000,123.79,127.77,123.01,126.11,279573,0
+EEFT.US,D,20210924,000000,125.84,128.3275,124.71,127.24,358669,0
+EEFT.US,D,20210927,000000,127.75,131.75,127.75,129.96,349504,0
+EEFT.US,D,20210928,000000,129.41,130.41,128.08,128.78,319388,0
+EEFT.US,D,20210929,000000,129.62,130.75,128.25,129.01,253663,0
+EEFT.US,D,20210930,000000,129.14,130.13,127.28,127.28,209676,0
+EEFT.US,D,20211001,000000,129,132,127.27,131.45,408815,0
+EEFT.US,D,20211004,000000,131.42,131.67,128.905,131.5,539501,0
+EEFT.US,D,20211005,000000,131.95,134.4594,129.45,132.35,538504,0
+EEFT.US,D,20211006,000000,131.67,132.17,129.86,131.99,251958,0
+EEFT.US,D,20211007,000000,133.28,133.71,132.31,132.76,394677,0
+EEFT.US,D,20211008,000000,133.18,133.94,131.43,131.66,381745,0
+EEFT.US,D,20211011,000000,131.53,132.3899,125.64,125.65,394301,0
+EEFT.US,D,20211012,000000,125.65,129.17,125.27,128.56,306400,0
+EEFT.US,D,20211013,000000,128.95,130.82,128.03,130.19,273765,0
+EEFT.US,D,20211014,000000,131.27,133.17,131.24,132,336773,0
+EEFT.US,D,20211015,000000,133.26,135.96,132.05,135.44,559296,0
+EEFT.US,D,20211018,000000,135.14,137.22,133.965,135.45,311938,0
+EEFT.US,D,20211019,000000,135.68,135.78,132.75,134.84,414218,0
+EEFT.US,D,20211020,000000,135.11,136.01,131.19,132.01,431733,0
+EEFT.US,D,20211021,000000,131.57,135.38,122.52,123.49,1221737,0
+EEFT.US,D,20211022,000000,123.2,125.67,121.9,122.6,598760,0
+EEFT.US,D,20211025,000000,122.93,124.4,121.85,122.53,394004,0
+EEFT.US,D,20211026,000000,123.42,123.9798,117.8,117.9,884070,0
+EEFT.US,D,20211027,000000,117.51,118.36,112.93,114.06,726056,0
+EEFT.US,D,20211028,000000,114.34,115.78,113.36,114.1,425687,0
+EEFT.US,D,20211029,000000,113.53,114.77,111.34,112.19,579499,0
+EEFT.US,D,20211101,000000,112.29,116.84,111.78,116.07,439252,0
+EEFT.US,D,20211102,000000,115.82,115.9406,109.98,113.97,700900,0
+EEFT.US,D,20211103,000000,113.67,115.88,112.49,114.98,472658,0
+EEFT.US,D,20211104,000000,115.02,116.8,111.205,112.04,892288,0
+EEFT.US,D,20211105,000000,113,118.825,111.825,118.75,1468484,0
+EEFT.US,D,20211108,000000,119.09,120.32,116.71,118.66,375876,0
+EEFT.US,D,20211109,000000,118.66,118.84,116.58,117.39,266444,0
+EEFT.US,D,20211110,000000,117.7,120.1,117.32,119.76,395191,0
+EEFT.US,D,20211111,000000,120.07,120.07,118.21,118.66,272287,0
+EEFT.US,D,20211112,000000,119.05,120.84,113.784,118.22,264573,0
+EEFT.US,D,20211115,000000,119.28,119.28,117.05,117.71,266009,0
+EEFT.US,D,20211116,000000,117.31,117.74,114.81,116.06,292425,0
+EEFT.US,D,20211117,000000,116.06,116.46,110,111.04,1231185,0
+EEFT.US,D,20211118,000000,111.92,112.595,109.09,110.36,411299,0
+EEFT.US,D,20211119,000000,110,110,106.96,109.8,547408,0
+EEFT.US,D,20211122,000000,109.75,112.39,108.5195,110.53,647402,0
+EEFT.US,D,20211123,000000,110.47,114,110.47,113.11,986074,0
+EEFT.US,D,20211124,000000,112.28,116.72,112.28,114.3,444785,0
+EEFT.US,D,20211126,000000,111.13,111.18,105.4,107.27,459230,0
+EEFT.US,D,20211129,000000,108.95,108.96,105.26,106.21,479107,0
+EEFT.US,D,20211130,000000,105.59,106.97,101.18,101.37,708282,0
+EEFT.US,D,20211201,000000,103.45,104.7,102.16,102.52,584343,0
+EEFT.US,D,20211202,000000,103.7,106.2337,102.99,104.94,699776,0
+EEFT.US,D,20211203,000000,105.36,108.45,103.375,107.68,703146,0
+EEFT.US,D,20211206,000000,108.35,114.79,106.59,113.11,738179,0
+EEFT.US,D,20211207,000000,114.22,119.14,113.86,116.08,587963,0
+EEFT.US,D,20211208,000000,116.08,121.09,115.15,118.49,615322,0
+EEFT.US,D,20211209,000000,117.31,120.3,117.31,118.56,412800,0
+EEFT.US,D,20211210,000000,119.37,121.71,118.11,121.22,546326,0
+EEFT.US,D,20211213,000000,120.25,122.705,118.9552,121.67,587322,0
+EEFT.US,D,20211214,000000,120.83,123.97,117.84,118.1,627360,0
+EEFT.US,D,20211215,000000,117.72,118.19,113.06,116.19,458035,0
+EEFT.US,D,20211216,000000,117.54,118.415,114.26,115.33,344751,0
+EEFT.US,D,20211217,000000,115.8581,117.12,113.06,114.73,714658,0
+EEFT.US,D,20211220,000000,111.64,113.28,108.9,110.9,645201,0
+EEFT.US,D,20211221,000000,112.5,118.48,110.5,117.97,416744,0
+EEFT.US,D,20211222,000000,118.11,119.21,116.815,117.22,369599,0
+EEFT.US,D,20211223,000000,117.37,119.46,116.78,118.64,192970,0
+EEFT.US,D,20211227,000000,118.32,119.21,115.71,118.37,191225,0
+EEFT.US,D,20211228,000000,117.98,120.54,116.93,119.41,227495,0
+EEFT.US,D,20211229,000000,119.17,119.645,117.47,117.81,153405,0
+EEFT.US,D,20211230,000000,117.93,120.35,117.74,119.14,164379,0
+EEFT.US,D,20211231,000000,118.86,120.9,118.2175,119.17,160458,0
+EEFT.US,D,20220103,000000,119.71,122.37,119.26,121.55,209034,0
+EEFT.US,D,20220104,000000,122.75,124.08,121.68,123.35,259971,0
+EEFT.US,D,20220105,000000,123.97,126.56,121.98,122.04,346570,0
+EEFT.US,D,20220106,000000,120.8,123.99,120.8,122.73,165594,0
+EEFT.US,D,20220107,000000,122.16,124.26,122.16,123.35,240642,0
+EEFT.US,D,20220110,000000,122.66,124.28,118.735,123.75,392438,0
+EEFT.US,D,20220111,000000,124.66,125.54,122.55,125.23,242566,0
+EEFT.US,D,20220112,000000,126.41,127.22,124.6132,125.99,246616,0
+EEFT.US,D,20220113,000000,126.47,129.71,125.355,125.98,320929,0
+EEFT.US,D,20220114,000000,125.01,128.7,124.24,128.4,437177,0
+EEFT.US,D,20220118,000000,126.7,127.98,124.94,126.4,459389,0
+EEFT.US,D,20220119,000000,125.67,127.95,123.31,124.56,250149,0
+EEFT.US,D,20220120,000000,124.56,127.8246,124.56,125.12,217975,0
+EEFT.US,D,20220121,000000,125.21,126.26,122.18,122.71,216007,0
+EEFT.US,D,20220124,000000,120.14,121.49,115.47,121,389064,0
+EEFT.US,D,20220125,000000,119.24,122,115.95,120.61,235784,0
+EEFT.US,D,20220126,000000,122.55,124.305,119.97,121,689315,0
+EEFT.US,D,20220127,000000,138.775,141.24,129.01,133.25,3087094,0
+EEFT.US,D,20220128,000000,132.78,134.65,130.88,133.88,1860905,0
+EEFT.US,D,20220131,000000,134.02,135.93,131.89,133.89,8640734,0
+EEFT.US,D,20220201,000000,132.64,136.44,132.42,136.22,927365,0
+EEFT.US,D,20220202,000000,135.72,139.22,134.84,138.55,760777,0
+EEFT.US,D,20220203,000000,137.46,139.13,136.51,137.47,885327,0
+EEFT.US,D,20220204,000000,136.82,138.35,134.32,136.42,511949,0
+EEFT.US,D,20220207,000000,136.65,139.23,135.68,137.12,309724,0
+EEFT.US,D,20220208,000000,136.7,139.56,135.985,138.56,524648,0
+EEFT.US,D,20220209,000000,139.67,144.19,139.135,143.83,834114,0
+EEFT.US,D,20220210,000000,139.94,147.46,139.71,146.04,779242,0
+EEFT.US,D,20220211,000000,147.31,149.92,139.7,139.9,947968,0
+EEFT.US,D,20220214,000000,138.84,140,136.57,138.25,688673,0
+EEFT.US,D,20220215,000000,139.9,141.72,139.74,141,291567,0
+EEFT.US,D,20220216,000000,140.06,141.71,138.3,140.92,566635,0
+EEFT.US,D,20220217,000000,140.24,141.04,135.87,136.52,437238,0
+EEFT.US,D,20220218,000000,135.85,136.81,132.83,134.42,578603,0
+EEFT.US,D,20220222,000000,133.72,136.49,133.66,134.51,307198,0
+EEFT.US,D,20220223,000000,135.18,135.34,130.78,130.97,380423,0
+EEFT.US,D,20220224,000000,128.43,132.18,126.56,132.11,466890,0
+EEFT.US,D,20220225,000000,132.4,134.16,129.715,133.44,487616,0
+EEFT.US,D,20220228,000000,131.22,133.5211,126.63,128.23,1120107,0
+EEFT.US,D,20220301,000000,127.26,128.83,113.03,114.19,1332203,0
+EEFT.US,D,20220302,000000,113.68,119.01,113.65,118.06,834112,0
+EEFT.US,D,20220303,000000,118.06,118.06,112.35,112.75,654158,0
+EEFT.US,D,20220304,000000,110.89,115.46,102.36,103.48,997130,0
+EEFT.US,D,20220307,000000,102.79,104.23,96.3,98.67,1113644,0
+EEFT.US,D,20220308,000000,98.99,107.87,97.45,105.67,1048131,0
+EEFT.US,D,20220309,000000,108.81,112.145,107.86,111.9,552107,0
+EEFT.US,D,20220310,000000,110.18,115.26,108.79,114.61,727605,0
+EEFT.US,D,20220311,000000,115.93,117.316,112.92,113.37,300153,0
+EEFT.US,D,20220314,000000,113.37,118.05,111.58,116.36,704960,0
+EEFT.US,D,20220315,000000,117.69,120.23,115.78,120,498616,0
+EEFT.US,D,20220316,000000,122.12,131,122.12,128.51,829516,0
+EEFT.US,D,20220317,000000,126.56,128.21,123.18,126.02,328454,0
+EEFT.US,D,20220318,000000,124.57,128.9,123.01,128.61,511690,0
+EEFT.US,D,20220321,000000,128.04,129.318,125,128.08,463276,0
+EEFT.US,D,20220322,000000,128.8,131.25,128.45,129.75,389199,0
+EEFT.US,D,20220323,000000,127.98,129.07,126.675,127.75,277269,0
+EEFT.US,D,20220324,000000,129.37,130.67,125.9,126.52,337640,0
+EEFT.US,D,20220325,000000,127.18,127.54,124.83,126.17,251269,0
+EEFT.US,D,20220328,000000,126.34,127.47,123.98,125.66,344373,0
+EEFT.US,D,20220329,000000,127.83,129.61,127.285,128.27,646520,0
+EEFT.US,D,20220330,000000,128.26,129.43,124.325,125.99,457252,0
+EEFT.US,D,20220331,000000,125.62,131.99,125.62,130.15,631957,0
+EEFT.US,D,20220401,000000,131.29,133.98,130.55,132.03,385155,0
+EEFT.US,D,20220404,000000,132.4,133.845,130.92,133.15,227391,0
+EEFT.US,D,20220405,000000,133.52,134.015,130.62,131.33,466996,0
+EEFT.US,D,20220406,000000,129.61,130.18,126.95,127.69,295998,0
+EEFT.US,D,20220407,000000,127.04,128.49,124.6,127.52,194118,0
+EEFT.US,D,20220408,000000,126.96,129.84,125.88,127.42,210106,0
+EEFT.US,D,20220411,000000,126.53,129.63,126.18,127.53,220831,0
+EEFT.US,D,20220412,000000,128.44,129.58,126.73,127.34,197348,0
+EEFT.US,D,20220413,000000,126.22,130.98,126.22,130.75,212437,0
+EEFT.US,D,20220414,000000,131.22,134.6899,131.22,132.92,231571,0
+EEFT.US,D,20220418,000000,131.55,133.09,130.65,131.97,163639,0
+EEFT.US,D,20220419,000000,131.56,136.16,130.1925,135.71,288445,0
+EEFT.US,D,20220420,000000,136.48,138.48,135.12,135.91,249042,0
+EEFT.US,D,20220421,000000,138.65,141.2,137.99,140.18,814272,0
+EEFT.US,D,20220422,000000,140.63,140.63,134.69,134.71,406901,0
+EEFT.US,D,20220425,000000,132.89,136.58,128.53,136.43,630327,0
+EEFT.US,D,20220426,000000,134.48,136.07,130.95,131.45,555960,0
+EEFT.US,D,20220427,000000,130.99,137.8,126.11,128.74,709242,0
+EEFT.US,D,20220428,000000,131.17,133.703,129.145,129.7,918741,0
+EEFT.US,D,20220429,000000,128.42,130.53,121.37,121.65,540848,0
+EEFT.US,D,20220502,000000,121.1,122.45,116.56,120.6,651826,0
+EEFT.US,D,20220503,000000,120.87,124.8,119.55,124.05,346104,0
+EEFT.US,D,20220504,000000,123.49,124.13,119.041,123.49,363867,0
+EEFT.US,D,20220505,000000,120.54,123.3,117.6,119.78,314745,0
+EEFT.US,D,20220506,000000,118.92,118.92,112.84,114.02,309337,0
+EEFT.US,D,20220509,000000,111.02,112.62,104.86,106.03,496891,0
+EEFT.US,D,20220510,000000,107.39,111.38,106.46,110.01,505240,0
+EEFT.US,D,20220511,000000,109.37,112.95,108.7664,109.14,300906,0
+EEFT.US,D,20220512,000000,107.42,112.1285,106.655,110.25,423020,0
+EEFT.US,D,20220513,000000,111.79,116.21,110.18,115.52,361565,0
+EEFT.US,D,20220516,000000,114.62,115.21,110.77,111.03,282520,0
+EEFT.US,D,20220517,000000,113.32,116.44,110.775,116.4,348668,0
+EEFT.US,D,20220518,000000,114.34,117.09,112.18,113.28,241544,0
+EEFT.US,D,20220519,000000,111.72,116,110.15,114.12,304705,0
+EEFT.US,D,20220520,000000,115.72,116.51,111.54,114.05,305720,0
+EEFT.US,D,20220523,000000,115.7,116.5,111.9,116.39,421656,0
+EEFT.US,D,20220524,000000,115.24,115.78,111,114.16,377067,0
+EEFT.US,D,20220525,000000,114.04,117.45,113.56,116.45,210639,0
+EEFT.US,D,20220526,000000,116.82,119.22,116.73,118.92,371439,0
+EEFT.US,D,20220527,000000,119.54,122.345,119.54,122.18,196446,0
+EEFT.US,D,20220531,000000,120.44,123.075,120.26,121.16,369768,0
+EEFT.US,D,20220601,000000,121.18,122.5,118.7,118.92,256067,0
+EEFT.US,D,20220602,000000,118.82,121.33,117.805,120.43,387145,0
+EEFT.US,D,20220603,000000,120.97,121.72,119.32,120.46,184679,0
+EEFT.US,D,20220606,000000,121.93,123.4,119.97,120.5,210751,0
+EEFT.US,D,20220607,000000,118.61,119.91,117.1,118.11,352566,0
+EEFT.US,D,20220608,000000,117.3,117.685,115.83,116.72,298355,0
+EEFT.US,D,20220609,000000,115.77,116.405,113.12,113.15,324651,0
+EEFT.US,D,20220610,000000,110.86,112.1,109.03,109.16,295734,0
+EEFT.US,D,20220613,000000,105.44,106.71,101.07,103.8,417393,0
+EEFT.US,D,20220614,000000,103.95,105.8,103.38,105.14,486124,0
+EEFT.US,D,20220615,000000,105.74,107.92,104.81,106,411665,0
+EEFT.US,D,20220616,000000,102.97,103.095,96.85,97.26,520515,0
+EEFT.US,D,20220617,000000,98.14,104.285,98.14,102.15,981653,0
+EEFT.US,D,20220621,000000,104.14,105.22,102.34,103.705,448631,0
+EEFT.US,D,20220622,000000,101.87,104.275,101.61,103.56,488827,0
+EEFT.US,D,20220623,000000,103.5,105.24,101.61,102.01,472994,0
+EEFT.US,D,20220624,000000,103.44,107.91,102.8,107.7,830776,0
+EEFT.US,D,20220627,000000,107.73,110.055,106.24,107.94,416451,0
+EEFT.US,D,20220628,000000,108.61,110.98,105.08,105.22,403955,0
+EEFT.US,D,20220629,000000,104.57,105.2,100.66,102.97,425108,0
+EEFT.US,D,20220630,000000,101.63,102.08,98.84,100.59,288221,0
+EEFT.US,D,20220701,000000,100,101.865,97,98.89,507801,0
+EEFT.US,D,20220705,000000,97.19,101.16,94.01,101,453091,0
+EEFT.US,D,20220706,000000,100.97,102.76,98.315,99.15,339886,0
+EEFT.US,D,20220707,000000,100.26,101.3,99.73,100.78,214416,0
+EEFT.US,D,20220708,000000,100.93,101.63,98.67,101.01,214391,0
+EEFT.US,D,20220711,000000,99.67,100.41,98.77,99.03,230817,0
+EEFT.US,D,20220712,000000,97.88,99.505,96.3,96.76,589575,0
+EEFT.US,D,20220713,000000,94.6,96.645,93.14,96.59,374205,0
+EEFT.US,D,20220714,000000,95,95.77,92.88,94.28,326065,0
+EEFT.US,D,20220715,000000,94.76,97.73,94.26,97.7,391019,0
+EEFT.US,D,20220718,000000,98.57,100.8917,97.49,97.9,256972,0
+EEFT.US,D,20220719,000000,100.09,102.735,100.09,102.28,240394,0
+EEFT.US,D,20220720,000000,101.98,103.01,101.04,102.83,270676,0
+EEFT.US,D,20220721,000000,102.27,103.33,100.77,103.3,285760,0
+EEFT.US,D,20220722,000000,103.58,104.1049,101.19,102.3,225156,0
+EEFT.US,D,20220725,000000,102.3,102.64,100.72,101.32,371965,0
+EEFT.US,D,20220726,000000,100.21,101.38,98.53,99.39,260761,0
+EEFT.US,D,20220727,000000,100.95,104.37,100.01,103.54,697690,0
+EEFT.US,D,20220728,000000,98.3,98.89,94.83,97.35,845664,0
+EEFT.US,D,20220729,000000,95.4,99.39,94.6,98.27,752408,0
+EEFT.US,D,20220801,000000,98.97,99.79,95.26,96.04,539643,0
+EEFT.US,D,20220802,000000,95.64,96.501,93.425,96.1,405255,0
+EEFT.US,D,20220803,000000,97.14,98.61,96.28,98.33,289148,0
+EEFT.US,D,20220804,000000,98.09,98.23,95.96,97.33,269206,0
+EEFT.US,D,20220805,000000,95.69,97.96,95.6,97.9,230904,0
+EEFT.US,D,20220808,000000,98.19,99.785,97.38,98.07,214469,0
+EEFT.US,D,20220809,000000,97.23,98.495,96.58,97.77,235393,0
+EEFT.US,D,20220810,000000,99.72,101.61,99.72,100.43,241075,0
+EEFT.US,D,20220811,000000,101.67,102.01,99.78,100.85,210992,0
+EEFT.US,D,20220812,000000,101.82,102.7,100.83,102.66,215548,0
+EEFT.US,D,20220815,000000,101.47,103.18,101.13,102.02,272123,0
+EEFT.US,D,20220816,000000,101.65,102.83,101.05,102.48,148032,0
+EEFT.US,D,20220817,000000,101.01,101.655,100.1,100.94,170827,0
+EEFT.US,D,20220818,000000,100.41,102.775,100.41,102,215718,0
+EEFT.US,D,20220819,000000,100.77,102.095,99.17,100.34,370585,0
+EEFT.US,D,20220822,000000,98.39,98.39,95.95,96.15,447709,0
+EEFT.US,D,20220823,000000,96.93,96.93,94.43,94.51,362539,0
+EEFT.US,D,20220824,000000,93.88,95.31,93.52,93.81,419424,0
+EEFT.US,D,20220825,000000,93.89,94.82,92.84,94.1,666019,0
+EEFT.US,D,20220826,000000,94.82,94.82,91.33,91.91,529375,0
+EEFT.US,D,20220829,000000,91,92.36,90.69,91.52,274371,0
+EEFT.US,D,20220830,000000,92.27,92.27,90.41,90.72,259525,0
+EEFT.US,D,20220831,000000,91.5,91.5,88.61,88.66,286886,0
+EEFT.US,D,20220901,000000,87.79,88.14,85.77,88.09,333392,0
+EEFT.US,D,20220902,000000,89.31,89.8,86.65,86.93,304949,0
+EEFT.US,D,20220906,000000,86.53,87.81,84.79,86.63,391579,0
+EEFT.US,D,20220907,000000,86.43,88.52,86.43,88.18,325247,0
+EEFT.US,D,20220908,000000,87.11,89.66,86.355,89.66,275861,0
+EEFT.US,D,20220909,000000,91.03,92.425,90.66,91.67,470008,0
+EEFT.US,D,20220912,000000,92.66,94.98,92.435,94.09,346769,0
+EEFT.US,D,20220913,000000,91.08,91.716,88.93,89.09,358129,0
+EEFT.US,D,20220914,000000,88.91,88.91,86.39,87.34,521607,0
+EEFT.US,D,20220915,000000,86.53,88.7069,85.07,85.93,354195,0
+EEFT.US,D,20220916,000000,84.78,86.54,83.25,85.67,1314275,0
+EEFT.US,D,20220919,000000,84.74,87.8,84.65,87.17,394365,0
+EEFT.US,D,20220920,000000,86.42,86.42,84.26,84.78,347019,0
+EEFT.US,D,20220921,000000,85.19,86.24,83.135,83.42,296628,0
+EEFT.US,D,20220922,000000,83.17,83.8302,80.45,81.61,405136,0
+EEFT.US,D,20220923,000000,80.25,81.06,78.66,80,447568,0
+EEFT.US,D,20220926,000000,79.28,80.4,77.97,78.02,348681,0
+EEFT.US,D,20220927,000000,78.93,79.7,76.14,76.89,407138,0
+EEFT.US,D,20220928,000000,77.54,78.795,76.375,78.42,491375,0
+EEFT.US,D,20220929,000000,77.2,78.01,76.16,77.25,441742,0
+EEFT.US,D,20220930,000000,77.14,78.49,75.64,75.76,429312,0
+EEFT.US,D,20221003,000000,76.68,78.78,75.91,77.64,362432,0
+EEFT.US,D,20221004,000000,79,82.8,78.835,82.28,325847,0
+EEFT.US,D,20221005,000000,80.6,82.23,80.02,81.37,372209,0
+EEFT.US,D,20221006,000000,80.67,81.5,79.73,80.02,264910,0
+EEFT.US,D,20221007,000000,79.17,79.19,76.95,77.71,320281,0
+EEFT.US,D,20221010,000000,77.21,77.43,74.91,75.89,438865,0
+EEFT.US,D,20221011,000000,75.95,76.135,73.6,74.01,458091,0
+EEFT.US,D,20221012,000000,74.08,74.31,72.94,73.77,299048,0
+EEFT.US,D,20221013,000000,72.62,76.31,71.6,75.74,377052,0
+EEFT.US,D,20221014,000000,76.83,77.26,75.28,75.82,287219,0
+EEFT.US,D,20221017,000000,78.09,80.1,77.75,79.24,572678,0
+EEFT.US,D,20221018,000000,81.01,82.41,79.575,80.72,467769,0
+EEFT.US,D,20221019,000000,79.49,80.37,77.47,77.95,391568,0
+EEFT.US,D,20221020,000000,77.76,78.59,75.88,76.58,602337,0
+EEFT.US,D,20221021,000000,78,83.179,76.4418,82.44,900348,0
+EEFT.US,D,20221024,000000,82.42,83.84,81.415,83.33,465002,0
+EEFT.US,D,20221025,000000,83.89,84.995,82.8,83.35,469699,0
+EEFT.US,D,20221026,000000,82.82,84.53,82.04,82.53,294687,0
+EEFT.US,D,20221027,000000,83.29,85.91,82.82,85.62,613168,0
+EEFT.US,D,20221028,000000,85.52,86.46,84.92,86.35,324577,0
+EEFT.US,D,20221031,000000,86.27,86.59,83.915,84.01,429534,0
+EEFT.US,D,20221101,000000,85.42,86.53,84.985,85.37,225987,0
+EEFT.US,D,20221102,000000,84.95,85.1,81.7,81.78,697813,0
+EEFT.US,D,20221103,000000,80.54,80.885,77.2642,79.07,502603,0
+EEFT.US,D,20221104,000000,79.62,83.52,79.62,82.68,768903,0
+EEFT.US,D,20221107,000000,83.52,84.21,80.9,83.97,275122,0
+EEFT.US,D,20221108,000000,84.03,86.67,81.98,84.66,358184,0
+EEFT.US,D,20221109,000000,83.28,83.42,81.12,82.09,240165,0
+EEFT.US,D,20221110,000000,85.8,88.925,85.8,88.51,434298,0
+EEFT.US,D,20221111,000000,88.93,92.25,88.8275,92.09,431972,0
+EEFT.US,D,20221114,000000,91.13,91.92,89.92,90.65,268654,0
+EEFT.US,D,20221115,000000,91.48,94,90.75,91.27,343240,0
+EEFT.US,D,20221116,000000,90.76,90.76,86.22,89.39,164359,0
+EEFT.US,D,20221117,000000,87.57,88.75,87.28,88.6,194462,0
+EEFT.US,D,20221118,000000,90.15,91.98,88.8,90.08,288978,0
+EEFT.US,D,20221121,000000,89.59,90.51,88.33,89.4,298914,0
+EEFT.US,D,20221122,000000,90,91.47,89.31,91.31,225629,0
+EEFT.US,D,20221123,000000,90.84,91.69,89.26,90.73,330696,0
+EEFT.US,D,20221125,000000,90.66,91.75,89.875,90.92,73083,0
+EEFT.US,D,20221128,000000,89.97,91.51,89.09,89.42,203056,0
+EEFT.US,D,20221129,000000,89.27,90.95,89.27,90.64,243331,0
+EEFT.US,D,20221130,000000,90.59,93.26,89.75,92.95,297329,0
+EEFT.US,D,20221201,000000,93.38,94.88,92.93,94.32,222021,0
+EEFT.US,D,20221202,000000,92.54,94.32,92.4,93.68,156744,0
+EEFT.US,D,20221205,000000,92.73,93.095,91.0301,91.53,167184,0
+EEFT.US,D,20221206,000000,91.24,91.9,89.22,90.26,246037,0
+EEFT.US,D,20221207,000000,89.72,90.875,88.35,90.45,209528,0
+EEFT.US,D,20221208,000000,91.26,92.7399,89.27,89.74,209403,0
+EEFT.US,D,20221209,000000,89.5,91.592,88.8,90.61,201969,0
+EEFT.US,D,20221212,000000,90.72,91.56,90.15,91,213649,0
+EEFT.US,D,20221213,000000,94.7,95.43,91.82,92.37,259356,0
+EEFT.US,D,20221214,000000,92.09,94.92,91.485,93.58,541415,0
+EEFT.US,D,20221215,000000,92.18,92.18,89.95,91.03,396260,0
+EEFT.US,D,20221216,000000,90.39,91.12,89.2335,90.27,830067,0
+EEFT.US,D,20221219,000000,89.69,89.87,87.445,87.96,295660,0
+EEFT.US,D,20221220,000000,87.38,91.7,87.33,90.58,314697,0
+EEFT.US,D,20221221,000000,91.19,92.635,91.19,92.49,246513,0
+EEFT.US,D,20221222,000000,91.45,92.86,89.7325,91.8,232316,0
+EEFT.US,D,20221223,000000,91.46,93.29,90.37,92.94,227722,0
+EEFT.US,D,20221227,000000,92.85,94,92,93.37,164468,0
+EEFT.US,D,20221228,000000,93.18,93.81,92.06,93.41,349483,0
+EEFT.US,D,20221229,000000,93.98,97.36,93.77,96.6,289987,0
+EEFT.US,D,20221230,000000,95.46,96.68,93.29,94.38,214377,0
+EEFT.US,D,20230103,000000,95.69,97.265,94.7663,96.14,254001,0
+EEFT.US,D,20230104,000000,97.4,99.175,96.94,98.32,292166,0
+EEFT.US,D,20230105,000000,95.9,97.56,93.52,94.64,472218,0
+EEFT.US,D,20230106,000000,95.88,98.445,93.22,98.13,272462,0
+EEFT.US,D,20230109,000000,98.72,99.89,98.01,98.43,258489,0
+EEFT.US,D,20230110,000000,98.05,101.44,97.51,101.4,336789,0
+EEFT.US,D,20230111,000000,102.13,105.01,101.3,103.83,478799,0
+EEFT.US,D,20230112,000000,104.79,105.995,103.86,105.39,215049,0
+EEFT.US,D,20230113,000000,104.43,105.07,103.79,105.01,151267,0
+EEFT.US,D,20230117,000000,105,106.01,104.3,105.41,204239,0
+EEFT.US,D,20230118,000000,106.11,107.035,105.33,105.84,304560,0
+EEFT.US,D,20230119,000000,104.44,106.7,104.38,106.42,170939,0
+EEFT.US,D,20230120,000000,107.46,109.48,106.835,108.98,294122,0
+EEFT.US,D,20230123,000000,106.54,110.95,106.53,110.74,242689,0
+EEFT.US,D,20230124,000000,110.48,112.2,109.4001,111.6,205246,0
+EEFT.US,D,20230125,000000,110.44,113.74,110.12,113.6,398393,0
+EEFT.US,D,20230126,000000,114.96,115.53,110.55,112.59,240849,0
+EEFT.US,D,20230127,000000,112.49,113.55,111.15,111.64,205464,0
+EEFT.US,D,20230130,000000,110.59,111.32,110.09,110.83,191601,0
+EEFT.US,D,20230131,000000,110.83,112.7,110.83,112.68,226942,0
+EEFT.US,D,20230201,000000,112.16,115.705,112.16,115.45,256041,0
+EEFT.US,D,20230202,000000,116.39,119.15,115.92,118.55,455846,0
+EEFT.US,D,20230203,000000,116.53,117.545,115.75,117.16,198104,0
+EEFT.US,D,20230206,000000,116.09,116.35,111.785,113.48,354870,0
+EEFT.US,D,20230207,000000,113.22,118.08,112.34,117.38,369982,0
+EEFT.US,D,20230208,000000,114.75,115.5,108.75,109.63,823820,0
+EEFT.US,D,20230209,000000,112.12,113.97,112.03,112.68,527654,0
+EEFT.US,D,20230210,000000,111.56,113.68,111.56,113.11,308255,0
+EEFT.US,D,20230213,000000,113.1,113.52,111.43,112.58,436812,0
+EEFT.US,D,20230214,000000,112.27,114.895,108.83,110.85,381956,0
+EEFT.US,D,20230215,000000,109.62,112.48,109.6,112.3,286579,0
+EEFT.US,D,20230216,000000,111.14,112.63,110.06,111.34,209023,0
+EEFT.US,D,20230217,000000,110.96,110.96,109.195,110.18,275983,0
+EEFT.US,D,20230221,000000,108.94,109.375,108.53,109,169725,0
+EEFT.US,D,20230222,000000,109.31,109.52,106.845,107.56,276240,0
+EEFT.US,D,20230223,000000,108.29,108.555,105.63,107.25,293694,0
+EEFT.US,D,20230224,000000,105.36,107.51,104.42,107.03,254423,0
+EEFT.US,D,20230227,000000,108.36,109.01,106.34,108.53,224515,0
+EEFT.US,D,20230228,000000,108.87,111.01,108.77,108.85,313731,0
+EEFT.US,D,20230301,000000,109.11,110.09,108.76,109.44,208722,0
+EEFT.US,D,20230302,000000,108.78,110.33,107.74,110.33,165489,0
+EEFT.US,D,20230303,000000,111.05,112.09,110.09,112.01,238041,0
+EEFT.US,D,20230306,000000,112.21,112.915,109.77,110.26,275070,0
+EEFT.US,D,20230307,000000,110.64,111.25,109.01,109.6,234607,0
+EEFT.US,D,20230308,000000,109.48,109.76,107.1804,108.6,246658,0
+EEFT.US,D,20230309,000000,108.67,108.99,104.82,105.3,288417,0
+EEFT.US,D,20230310,000000,104.73,104.73,100.76,101.17,476224,0
+EEFT.US,D,20230313,000000,99.43,99.54,95.84,97.9,520779,0
+EEFT.US,D,20230314,000000,99.96,103.48,99.96,103.15,523345,0
+EEFT.US,D,20230315,000000,100.34,102.63,99.66,102.45,454904,0
+EEFT.US,D,20230316,000000,101.5,104.115,99.16,103.12,468027,0
+EEFT.US,D,20230317,000000,104.31,105.39,102.91,104.08,872182,0
+EEFT.US,D,20230320,000000,105.44,108.175,105.22,107.16,404303,0
+EEFT.US,D,20230321,000000,108.59,110.415,108.14,110.3,417771,0
+EEFT.US,D,20230322,000000,110.3,112.99,108.69,108.69,477629,0
+EEFT.US,D,20230323,000000,109.12,112.69,109,110.22,428153,0
+EEFT.US,D,20230324,000000,109.07,109.675,107.185,109.39,361399,0
+EEFT.US,D,20230327,000000,110.62,111.11,109.36,109.59,230529,0
+EEFT.US,D,20230328,000000,109.62,110.19,108.57,109.7,200022,0
+EEFT.US,D,20230329,000000,111,111,108.945,109.05,323464,0
+EEFT.US,D,20230330,000000,110.36,110.605,108.66,108.9,204091,0
+EEFT.US,D,20230331,000000,109.77,111.99,109.58,111.9,180596,0
+EEFT.US,D,20230403,000000,111.62,112,109.62,110.54,313957,0
+EEFT.US,D,20230404,000000,110.76,111.14,106.8,107.25,282967,0
+EEFT.US,D,20230405,000000,106.61,109.61,105.695,106.39,399091,0
+EEFT.US,D,20230406,000000,106.36,107.26,105.19,106.72,145521,0
+EEFT.US,D,20230410,000000,106.2,107.42,105.62,107.31,179136,0
+EEFT.US,D,20230411,000000,108.18,110.9,108,109.85,267729,0
+EEFT.US,D,20230412,000000,110.88,111.77,108.51,108.66,243694,0
+EEFT.US,D,20230413,000000,109.53,111.56,109.151,111.33,328875,0
+EEFT.US,D,20230414,000000,111.66,112.7244,111.17,111.9,182969,0
+EEFT.US,D,20230417,000000,111.7,112.08,110.6,111.72,109961,0
+EEFT.US,D,20230418,000000,111.87,112.97,110.49,111.31,204190,0
+EEFT.US,D,20230419,000000,110.89,110.89,107.78,110.08,256302,0
+EEFT.US,D,20230420,000000,108.99,110.86,108.99,110.39,172643,0
+EEFT.US,D,20230421,000000,110.96,111.15,108.785,111.09,181059,0
+EEFT.US,D,20230424,000000,111.09,111.92,110.25,110.47,166828,0
+EEFT.US,D,20230425,000000,109.3,110.08,107.17,107.49,161045,0
+EEFT.US,D,20230426,000000,107,108.95,106.72,106.88,180631,0
+EEFT.US,D,20230427,000000,107.26,109.71,107.195,108.9,222061,0
+EEFT.US,D,20230428,000000,108.42,112.35,108.12,110.74,373749,0
+EEFT.US,D,20230501,000000,110.31,111.26,109.67,110.21,213551,0
+EEFT.US,D,20230502,000000,109.42,109.79,106.43,108.37,362637,0
+EEFT.US,D,20230503,000000,108.12,110.18,107.72,107.95,514895,0
+EEFT.US,D,20230504,000000,107.35,107.64,104.99,105.96,297650,0
+EEFT.US,D,20230505,000000,107.26,110.89,106.795,110.25,230793,0
+EEFT.US,D,20230508,000000,110.85,113.34,109.53,113.04,333413,0
+EEFT.US,D,20230509,000000,112.33,112.56,111.165,111.83,165277,0
+EEFT.US,D,20230510,000000,113.48,114.2,109.75,111.78,291593,0
+EEFT.US,D,20230511,000000,111.35,112.83,110.4,111.37,146095,0
+EEFT.US,D,20230512,000000,111.85,112,110.24,111.45,181723,0
+EEFT.US,D,20230515,000000,111.78,113.2999,111.45,112.37,156480,0
+EEFT.US,D,20230516,000000,111.52,112.15,110.46,111.09,186331,0
+EEFT.US,D,20230517,000000,112.04,113.87,111.015,113.79,192063,0
+EEFT.US,D,20230518,000000,113.24,117.86,113.24,117.49,360696,0
+EEFT.US,D,20230519,000000,118.76,119.17,117.79,118.17,312114,0
+EEFT.US,D,20230522,000000,118.9,121.55,118.55,120.9,362968,0
+EEFT.US,D,20230523,000000,120.03,120.845,116.19,117.08,297355,0
+EEFT.US,D,20230524,000000,115.92,115.92,112.08,112.6,264470,0
+EEFT.US,D,20230525,000000,112.77,112.81,111.11,112.45,216887,0
+EEFT.US,D,20230526,000000,112.92,113.53,111.14,112.87,187469,0
+EEFT.US,D,20230530,000000,113.56,115.63,110.94,112.17,207058,0
+EEFT.US,D,20230531,000000,111.91,111.91,109.815,111.4,554547,0
+EEFT.US,D,20230601,000000,111.85,113.32,110.81,112.74,199276,0
+EEFT.US,D,20230602,000000,114.14,115.395,113.72,113.82,252668,0
+EEFT.US,D,20230605,000000,112.91,112.91,110.07,111.34,361289,0
+EEFT.US,D,20230606,000000,111.46,114.73,111.43,113.66,213318,0
+EEFT.US,D,20230607,000000,113.99,115.55,112.79,114.54,253369,0
+EEFT.US,D,20230608,000000,114.21,114.21,111.48,113,243510,0
+EEFT.US,D,20230609,000000,112.88,113.18,111.23,111.91,235557,0
+EEFT.US,D,20230612,000000,112,112.3,111.05,111.24,250273,0
+EEFT.US,D,20230613,000000,111.3,112.43,110.68,111.86,308722,0
+EEFT.US,D,20230614,000000,112.67,113.76,110.2834,112.03,323188,0
+EEFT.US,D,20230615,000000,111.68,114.05,110.79,114.03,326005,0
+EEFT.US,D,20230616,000000,114.06,114.06,111.27,111.86,931127,0
+EEFT.US,D,20230620,000000,111.42,115.32,110.41,114.98,293559,0
+EEFT.US,D,20230621,000000,114.39,114.39,112.42,112.43,192920,0
+EEFT.US,D,20230622,000000,111.78,112.465,110.845,112.33,227775,0
+EEFT.US,D,20230623,000000,110.71,113.5831,110.71,112.05,432250,0
+EEFT.US,D,20230626,000000,112.83,113.44,111,111.25,151522,0
+EEFT.US,D,20230627,000000,111.5,114.32,111.5,114.18,190895,0
+EEFT.US,D,20230628,000000,113.76,114.96,112.69,114.64,303002,0
+EEFT.US,D,20230629,000000,114.8,116.72,114.2,116.56,262523,0
+EEFT.US,D,20230630,000000,117.52,118.095,116.89,117.37,233851,0
+EEFT.US,D,20230703,000000,116.79,119.42,115.75,118.43,98307,0
+EEFT.US,D,20230705,000000,117.72,118.445,116.665,117.45,229961,0
+EEFT.US,D,20230706,000000,116,116,113.11,115.49,231101,0
+EEFT.US,D,20230707,000000,115.67,118.355,115.571,116.8,394051,0
+EEFT.US,D,20230710,000000,116.47,117.87,115.89,116.78,400096,0
+EEFT.US,D,20230711,000000,117.03,117.57,115.4,115.66,307684,0
+EEFT.US,D,20230712,000000,117.13,117.96,115.74,117.91,332713,0
+EEFT.US,D,20230713,000000,118.16,121.06,117.35,119.18,297508,0
+EEFT.US,D,20230714,000000,119.14,119.865,116.49,117.16,272891,0
+EEFT.US,D,20230717,000000,116.35,117.16,115.59,117.02,238393,0
+EEFT.US,D,20230718,000000,117.16,119.36,117.16,119.17,214279,0
+EEFT.US,D,20230719,000000,119.17,119.66,117.97,118.42,258157,0
+EEFT.US,D,20230720,000000,118.29,118.29,116.4,117.1,228084,0
+EEFT.US,D,20230721,000000,117.51,117.51,115.14,116.54,237958,0
+EEFT.US,D,20230724,000000,116.54,117.885,116.46,117.39,348825,0
+EEFT.US,D,20230725,000000,117.1,117.24,115.302,116.88,441492,0
+EEFT.US,D,20230726,000000,108,108,91.5001,93.53,3499848,0
+EEFT.US,D,20230727,000000,94,95.97,89.53,89.69,1561725,0
+EEFT.US,D,20230728,000000,90.36,90.36,88.26,88.45,1050138,0
+EEFT.US,D,20230731,000000,88.85,89.73,87.72,87.87,1112688,0
+EEFT.US,D,20230801,000000,87.25,88.28,87.25,87.63,801411,0
+EEFT.US,D,20230802,000000,87.33,87.535,85.285,86,864347,0
+EEFT.US,D,20230803,000000,85.25,87.04,85.2,86.38,543995,0
+EEFT.US,D,20230804,000000,86.71,88.34,86.01,87.07,566526,0
+EEFT.US,D,20230807,000000,87.31,88.213,86.48,86.98,502081,0
+EEFT.US,D,20230808,000000,85.49,86.71,85.07,86.28,623679,0
+EEFT.US,D,20230809,000000,86.28,86.875,85.545,85.7,430665,0
+EEFT.US,D,20230810,000000,86.05,86.75,85.38,85.46,465234,0
+EEFT.US,D,20230811,000000,84.96,85.38,84.51,84.73,573328,0
+EEFT.US,D,20230814,000000,84.67,85.16,84.34,84.83,412872,0
+EEFT.US,D,20230815,000000,84,85.19,83.75,84.57,433107,0
+EEFT.US,D,20230816,000000,84.18,85.47,84.18,84.82,507290,0
+EEFT.US,D,20230817,000000,84.71,85.07,83.25,83.34,522829,0
+EEFT.US,D,20230818,000000,82.57,83.6,82.09,83.57,602813,0
+EEFT.US,D,20230821,000000,83.57,84.14,83.23,83.83,269860,0
+EEFT.US,D,20230822,000000,84,84.82,82.98,84.68,383817,0
+EEFT.US,D,20230823,000000,84.76,84.97,83.605,84.66,273375,0
+EEFT.US,D,20230824,000000,84.49,85.29,84.05,84.91,335926,0
+EEFT.US,D,20230825,000000,84.8,85.29,84.52,84.75,429125,0
+EEFT.US,D,20230828,000000,85.07,86.84,85.07,85.77,340174,0
+EEFT.US,D,20230829,000000,85.62,88.79,85.17,88.51,568295,0
+EEFT.US,D,20230830,000000,88.06,89.11,87.65,87.74,568055,0
+EEFT.US,D,20230831,000000,87.82,88.58,87.32,87.36,459472,0
+EEFT.US,D,20230901,000000,88.12,88.265,87.17,87.26,449472,0
+EEFT.US,D,20230905,000000,86.56,87.07,85.1,85.73,550004,0
+EEFT.US,D,20230906,000000,85.58,86.135,85.03,85.07,464206,0
+EEFT.US,D,20230907,000000,84.2,85,83.82,83.97,648399,0
+EEFT.US,D,20230908,000000,83.87,84.4,82.025,82.85,367118,0
+EEFT.US,D,20230911,000000,83.61,83.7475,82.48,82.7,218173,0
+EEFT.US,D,20230912,000000,82.19,83.46,82.19,83,256181,0
+EEFT.US,D,20230913,000000,83.23,83.71,82.47,82.62,357799,0
+EEFT.US,D,20230914,000000,82.96,84.1,82.87,83.9,397851,0
+EEFT.US,D,20230915,000000,83.62,84.73,83.26,83.67,758999,0
+EEFT.US,D,20230918,000000,83.61,83.61,82.68,82.77,492411,0
+EEFT.US,D,20230919,000000,82.56,83.07,82.33,82.37,467056,0
+EEFT.US,D,20230920,000000,82.51,82.91,81.08,81.34,510806,0
+EEFT.US,D,20230921,000000,80.82,81.135,79.89,80.13,568990,0
+EEFT.US,D,20230922,000000,80.41,81.55,80.41,81.25,440671,0
+EEFT.US,D,20230925,000000,80.82,81.71,80.82,81.52,488074,0
+EEFT.US,D,20230926,000000,80.99,81.33,78.96,79,422908,0
+EEFT.US,D,20230927,000000,79.38,79.85,78.22,78.58,440717,0
+EEFT.US,D,20230928,000000,78.51,79.81,78.51,79.38,485362,0
+EEFT.US,D,20230929,000000,79.85,80.07,79.29,79.38,499202,0
+EEFT.US,D,20231002,000000,79.38,79.74,78.67,79.18,406796,0
+EEFT.US,D,20231003,000000,78.51,78.685,76.82,77.07,339423,0
+EEFT.US,D,20231004,000000,77.26,78.02,76.39,77.38,427303,0
+EEFT.US,D,20231005,000000,76.9,77.67,75.945,76.92,585202,0
+EEFT.US,D,20231006,000000,76.88,77.3,76.26,77.09,842329,0
+EEFT.US,D,20231009,000000,76.01,76.73,74.01,75.01,729376,0
+EEFT.US,D,20231010,000000,75.45,77.5,75.04,77.49,505347,0
+EEFT.US,D,20231011,000000,77.5,78.2,75.44,75.88,446854,0
+EEFT.US,D,20231012,000000,75.81,76.21,73.86,74.42,584653,0
+EEFT.US,D,20231013,000000,74.31,74.91,73.84,73.93,589021,0
+EEFT.US,D,20231016,000000,75.18,76.51,74.73,76.29,565906,0
+EEFT.US,D,20231017,000000,75.97,77.95,75.85,77.53,795149,0
+EEFT.US,D,20231018,000000,76.69,76.825,75.255,76.53,469813,0
+EEFT.US,D,20231019,000000,76.22,77.77,75.98,76.95,826959,0
+EEFT.US,D,20231020,000000,85.33,86.765,81.05,83.82,1560040,0
+EEFT.US,D,20231023,000000,83.65,83.76,80.21,80.4,770937,0
+EEFT.US,D,20231024,000000,81.06,82.13,80.37,81.45,420687,0
+EEFT.US,D,20231025,000000,80.4,81.14,77.485,78.32,701862,0
+EEFT.US,D,20231026,000000,78.63,79.84,77.78,79.22,807974,0
+EEFT.US,D,20231027,000000,79.23,79.65,77.265,77.52,468909,0
+EEFT.US,D,20231030,000000,78.42,78.77,76,76.18,265144,0
+EEFT.US,D,20231031,000000,76.27,77.06,75.84,76.84,334649,0
+EEFT.US,D,20231101,000000,76.82,77.26,75.41,76.07,292704,0
+EEFT.US,D,20231102,000000,77.14,79.535,76.82,79.41,419308,0
+EEFT.US,D,20231103,000000,80.36,81.595,79.6201,80.86,315402,0
+EEFT.US,D,20231106,000000,80.83,81.06,79.82,80.61,315495,0
+EEFT.US,D,20231107,000000,80.67,81.51,80.385,80.7,250180,0
+EEFT.US,D,20231108,000000,80.58,82.325,80.12,81.28,328920,0
+EEFT.US,D,20231109,000000,81.95,81.95,80.07,80.19,291067,0
+EEFT.US,D,20231110,000000,80.3,81.58,79.5,81.5,265451,0
+EEFT.US,D,20231113,000000,81.18,81.58,79.81,79.83,287174,0
+EEFT.US,D,20231114,000000,82.13,84.465,81.95,83.17,279905,0
+EEFT.US,D,20231115,000000,83.06,84.865,83.06,83.83,315655,0
+EEFT.US,D,20231116,000000,83.67,83.88,81.99,82.57,244317,0
+EEFT.US,D,20231117,000000,83.23,84.95,82.65,84.69,439430,0
+EEFT.US,D,20231120,000000,84.74,88.24,84.4,87.48,756386,0
+EEFT.US,D,20231121,000000,87.19,87.29,85.885,86.4,333962,0
+EEFT.US,D,20231122,000000,87.03,88.51,86.43,87.51,390402,0
+EEFT.US,D,20231124,000000,86.93,87.96,86.92,87.39,88755,0
+EEFT.US,D,20231127,000000,86.99,88.435,86.43,87.23,401923,0
+EEFT.US,D,20231128,000000,86.98,88.3,86.26,87.93,420109,0
+EEFT.US,D,20231129,000000,88.75,88.95,87.07,87.12,287668,0
+EEFT.US,D,20231130,000000,87.25,88.2,86.51,87.22,349788,0
+EEFT.US,D,20231201,000000,87.11,89.215,86.71,89.12,310496,0
+EEFT.US,D,20231204,000000,88.8,89.89,88.47,89.4,392927,0
+EEFT.US,D,20231205,000000,89.03,89.87,87.845,89.02,313721,0
+EEFT.US,D,20231206,000000,89.43,91.435,88.525,89.92,375051,0
+EEFT.US,D,20231207,000000,89.85,90.61,89.3038,89.93,247522,0
+EEFT.US,D,20231208,000000,89.73,90.94,89.455,90.82,483871,0
+EEFT.US,D,20231211,000000,90.41,92.08,90.41,91.63,372355,0
+EEFT.US,D,20231212,000000,91.96,92.035,91.39,91.66,279054,0
+EEFT.US,D,20231213,000000,91.6,93.94,90.92,93.93,487855,0
+EEFT.US,D,20231214,000000,94.5,95.46,92.29,94.195,510961,0
+EEFT.US,D,20231215,000000,94,95.25,93.21,94.95,1185779,0
+EEFT.US,D,20231218,000000,94.94,95.91,94.2332,95.58,420486,0
+EEFT.US,D,20231219,000000,95.7,100.4175,95.0835,100.18,629100,0
+EEFT.US,D,20231220,000000,99.94,102.18,99.94,100.52,633203,0
+EEFT.US,D,20231221,000000,101.26,102.61,100.98,102.25,333917,0
+EEFT.US,D,20231222,000000,102.6,103.0183,100.9268,101.97,318969,0
+EEFT.US,D,20231226,000000,102.44,102.95,101.735,102.84,229320,0
+EEFT.US,D,20231227,000000,103,103.6,101.91,103.09,167986,0
+EEFT.US,D,20231228,000000,102.78,103.385,102.19,102.53,148028,0
+EEFT.US,D,20231229,000000,102.2,102.485,101.28,101.49,176231,0
+EEFT.US,D,20240102,000000,101.04,101.245,100.09,100.59,296327,0
+EEFT.US,D,20240103,000000,99.26,99.9,96.21,96.73,382300,0
+EEFT.US,D,20240104,000000,96.75,97.43,96.045,97.27,346477,0
+EEFT.US,D,20240105,000000,96.71,98.67,96.71,98.23,246836,0
+EEFT.US,D,20240108,000000,98.62,100.41,98.62,100.24,173642,0
+EEFT.US,D,20240109,000000,99.08,100.27,97.93,99.23,177192,0
+EEFT.US,D,20240110,000000,99.26,99.92,98.215,99,125567,0
+EEFT.US,D,20240111,000000,98.59,99.25,97.39,99.16,206767,0
+EEFT.US,D,20240112,000000,100.59,100.59,98.94,99.5,121855,0
+EEFT.US,D,20240116,000000,98.51,99.555,97.92,99.1,257755,0
+EEFT.US,D,20240117,000000,97.57,98.54,97.32,97.96,160334,0
+EEFT.US,D,20240118,000000,98.74,98.975,97.31,98.76,144563,0
+EEFT.US,D,20240119,000000,99.1,99.72,97.95,99.69,171791,0
+EEFT.US,D,20240122,000000,100.65,101.35,99.5,101.16,214784,0
+EEFT.US,D,20240123,000000,102.23,102.23,99.83,100.44,165837,0
+EEFT.US,D,20240124,000000,100.86,100.86,97.42,97.87,527169,0
+EEFT.US,D,20240125,000000,99.01,99.55,97.75,99.08,326721,0
+EEFT.US,D,20240126,000000,99.33,100.14,98.44,99.41,323834,0
+EEFT.US,D,20240129,000000,99.55,101.35,99.18,101.24,143835,0
+EEFT.US,D,20240130,000000,100.54,101.35,99.9,100.96,250477,0
+EEFT.US,D,20240131,000000,100.77,101.7805,99.43,99.65,224951,0
+EEFT.US,D,20240201,000000,102.81,104.37,100.9975,104.2,408500,0
+EEFT.US,D,20240202,000000,103.51,103.51,102.27,103.02,208583,0
+EEFT.US,D,20240205,000000,101.94,102.98,101.14,102.23,227482,0
+EEFT.US,D,20240206,000000,101.95,103.62,101.8825,102.94,369645,0
+EEFT.US,D,20240207,000000,105.53,106.45,100.275,103.54,766731,0
+EEFT.US,D,20240208,000000,102.92,103.765,100.5,101.09,588548,0
+EEFT.US,D,20240209,000000,101.4,104.02,101.095,103.9,480585,0
+EEFT.US,D,20240212,000000,103.58,107.58,103.58,107.36,521066,0
+EEFT.US,D,20240213,000000,105.26,106.835,103.92,104.95,307606,0
+EEFT.US,D,20240214,000000,106.22,109.745,105.855,109.63,484071,0
+EEFT.US,D,20240215,000000,110.08,111.2,109.56,110.44,290933,0
+EEFT.US,D,20240216,000000,109.92,110.68,108.09,108.43,215923,0
+EEFT.US,D,20240220,000000,107.27,107.84,105.9831,107.74,248216,0
+EEFT.US,D,20240221,000000,107.52,107.84,105.02,106.39,206051,0
+EEFT.US,D,20240222,000000,107.17,108.29,106.16,107.17,221638,0
+EEFT.US,D,20240223,000000,107.85,108.66,107.44,108.08,173810,0
+EEFT.US,D,20240226,000000,107.44,109.115,107.44,107.45,177020,0
+EEFT.US,D,20240227,000000,108,108.7,107.39,108.47,214825,0
+EEFT.US,D,20240228,000000,108.11,109.65,107.75,109.01,308695,0
+EEFT.US,D,20240229,000000,109.73,109.7899,108.0964,109.44,327567,0
+EEFT.US,D,20240301,000000,109.45,109.54,108.3912,108.8,172502,0
+EEFT.US,D,20240304,000000,109.14,110.32,107.87,109.66,317438,0
+EEFT.US,D,20240305,000000,109.02,109.88,107.68,108.76,224841,0
+EEFT.US,D,20240306,000000,109.99,111.37,109.34,111.2,230362,0
+EEFT.US,D,20240307,000000,111.98,112.595,110.56,112.19,363998,0
+EEFT.US,D,20240308,000000,112.31,113.13,111.49,111.57,238967,0
+EEFT.US,D,20240311,000000,111.47,113.79,111.47,111.85,252351,0
+EEFT.US,D,20240312,000000,111.85,112.245,108.39,109.46,261835,0
+EEFT.US,D,20240313,000000,108.98,109.735,106.22,106.44,385042,0
+EEFT.US,D,20240314,000000,106.43,108.99,105.93,108.93,375018,0
+EEFT.US,D,20240315,000000,108.07,109.56,106.85,107.89,587267,0
+EEFT.US,D,20240318,000000,107.92,108.56,106.89,106.91,298074,0
+EEFT.US,D,20240319,000000,106.26,108.39,106.26,107.87,255526,0
+EEFT.US,D,20240320,000000,108.3,108.66,106.93,108.63,260032,0
+EEFT.US,D,20240321,000000,109.2,110.71,108.5971,110,241507,0
+EEFT.US,D,20240322,000000,109.73,110.83,108.12,108.68,162051,0
+EEFT.US,D,20240325,000000,108.51,109,108.08,108.79,137204,0
+EEFT.US,D,20240326,000000,109.68,110.14,108.42,109.12,174524,0
+EEFT.US,D,20240327,000000,109.95,111.19,109.8,111.17,200521,0
+EEFT.US,D,20240328,000000,111.02,111.82,108.84,109.93,279268,0
+EEFT.US,D,20240401,000000,110,110,108.3225,108.68,297351,0
+EEFT.US,D,20240402,000000,107.75,107.75,106.18,107.29,244232,0
+EEFT.US,D,20240403,000000,106.89,108.14,106.8,106.92,283785,0
+EEFT.US,D,20240404,000000,107,108.3828,106.32,106.69,222993,0
+EEFT.US,D,20240405,000000,106.33,108.3199,106.33,108.12,167962,0
+EEFT.US,D,20240408,000000,108.9,109.03,108.005,108.92,119076,0
+EEFT.US,D,20240409,000000,109.4,110.57,108.74,110.37,221008,0
+EEFT.US,D,20240410,000000,108.8,108.8,105.77,106.06,349256,0
+EEFT.US,D,20240411,000000,106.27,107.065,104.16,106.17,366107,0
+EEFT.US,D,20240412,000000,105.36,106.2,103.405,104.16,228040,0
+EEFT.US,D,20240415,000000,104.55,104.95,100.935,101.76,275075,0
+EEFT.US,D,20240416,000000,101.09,102.61,100.51,101.61,248514,0
+EEFT.US,D,20240417,000000,102.53,104.2725,101.22,101.22,138578,0
+EEFT.US,D,20240418,000000,101.4,102.61,100.92,101.81,250949,0
+EEFT.US,D,20240419,000000,102.04,103.19,101.84,102.96,174236,0
+EEFT.US,D,20240422,000000,104.17,105.31,103.07,103.89,269467,0
+EEFT.US,D,20240423,000000,104.3,106.41,104.3,105.81,203757,0
+EEFT.US,D,20240424,000000,105.01,106.4,104.695,105.67,225150,0
+EEFT.US,D,20240425,000000,104.71,105.87,102.35,103.61,216182,0
+EEFT.US,D,20240426,000000,103.88,105.17,103.47,103.83,205624,0
+EEFT.US,D,20240429,000000,103.89,105.33,103.89,104.65,257251,0
+EEFT.US,D,20240430,000000,104.1,104.35,102.54,102.68,308713,0
+EEFT.US,D,20240501,000000,114,114,101.5,104.37,729298,0
+EEFT.US,D,20240502,000000,105.07,107.11,103.895,107.08,469560,0
+EEFT.US,D,20240503,000000,108.47,110.38,108.06,110.24,285392,0
+EEFT.US,D,20240506,000000,111,113.41,111,112.41,421752,0
+EEFT.US,D,20240507,000000,112.97,114.7,111.84,112.41,444770,0
+EEFT.US,D,20240508,000000,111.67,113.21,111.67,112.59,298827,0
+EEFT.US,D,20240509,000000,112.41,114.34,111.89,114.29,223922,0
+EEFT.US,D,20240510,000000,114.76,114.91,113.51,114.08,204060,0
+EEFT.US,D,20240513,000000,114.56,115.88,113.87,114.07,264425,0
+EEFT.US,D,20240514,000000,114.96,115.59,113.76,114.95,328008,0
+EEFT.US,D,20240515,000000,116.09,116.56,114.52,115.11,212054,0
+EEFT.US,D,20240516,000000,114.91,115.67,114.285,115.27,183335,0
+EEFT.US,D,20240517,000000,115.83,115.83,114.765,115.49,227735,0
+EEFT.US,D,20240520,000000,115.6,115.78,114.5,114.89,142798,0
+EEFT.US,D,20240521,000000,114.5,114.92,113.78,114.15,185722,0
+EEFT.US,D,20240522,000000,113.41,116.22,113.41,115.34,343672,0
+EEFT.US,D,20240523,000000,115.69,116.15,113.21,114.01,156950,0
+EEFT.US,D,20240524,000000,114.52,115.48,114.23,115.02,144569,0
+EEFT.US,D,20240528,000000,115.03,115.03,112.16,112.55,258909,0
+EEFT.US,D,20240529,000000,111.06,111.84,110.64,111.13,208166,0
+EEFT.US,D,20240530,000000,111.68,113.92,111.47,113.81,192704,0
+EEFT.US,D,20240531,000000,114.3,116.89,113.965,116.58,393795,0
+EEFT.US,D,20240603,000000,116.88,117.66,114.945,116.03,375240,0
+EEFT.US,D,20240604,000000,115.3,116.625,114.7786,115.69,348146,0
+EEFT.US,D,20240605,000000,116.32,116.32,113.62,114.76,156969,0
+EEFT.US,D,20240606,000000,114.13,115.56,113.1211,113.23,157308,0
+EEFT.US,D,20240607,000000,112.57,113.36,112.28,112.49,115985,0
+EEFT.US,D,20240610,000000,111.4,111.72,110.595,111.2,248389,0
+EEFT.US,D,20240611,000000,110.64,110.64,109.07,110.01,186982,0
+EEFT.US,D,20240612,000000,112.1,113.41,110.425,110.64,184505,0
+EEFT.US,D,20240613,000000,110.37,110.37,108.44,108.81,219222,0
+EEFT.US,D,20240614,000000,107.51,107.63,105.79,106.76,246457,0
+EEFT.US,D,20240617,000000,106.29,107.56,105.83,107.23,224344,0
+EEFT.US,D,20240618,000000,106.85,107.72,105.81,105.99,300682,0
+EEFT.US,D,20240620,000000,105.47,108.26,105.08,107.8,322976,0
+EEFT.US,D,20240621,000000,108.35,110.69,108.145,110.22,704272,0
+EEFT.US,D,20240624,000000,110.34,111.62,110,110.56,529116,0
+EEFT.US,D,20240625,000000,110.54,110.54,106.95,107.74,473159,0
+EEFT.US,D,20240626,000000,107.09,108.07,106,106.43,377280,0
+EEFT.US,D,20240627,000000,106.33,106.55,104.92,106.31,286494,0
+EEFT.US,D,20240628,000000,106.72,106.72,102.99,103.5,1188411,0
+EEFT.US,D,20240701,000000,104.17,104.64,101.25,102.18,451105,0
+EEFT.US,D,20240702,000000,102.39,103.46,102.28,103.35,283927,0
+EEFT.US,D,20240703,000000,103.64,103.64,102.37,102.97,239101,0
+EEFT.US,D,20240705,000000,102.63,103.33,101.2001,102.11,568389,0
+EEFT.US,D,20240708,000000,102.89,103.77,101.16,102.28,379213,0
+EEFT.US,D,20240709,000000,102.23,102.785,100.3,100.58,391115,0
+EEFT.US,D,20240710,000000,100.59,101.88,98.88,100.1,293618,0
+EEFT.US,D,20240711,000000,101.16,103.33,100.85,102.77,358377,0
+EEFT.US,D,20240712,000000,102.96,103.945,101.84,103.27,379175,0
+EEFT.US,D,20240715,000000,103.5,105.83,102.8,104.49,309597,0
+EEFT.US,D,20240716,000000,105.31,108.88,104.43,108.63,599641,0
+EEFT.US,D,20240717,000000,107.51,109.04,107.066,107.53,297022,0
+EEFT.US,D,20240718,000000,107.44,108.98,104.75,105.23,599036,0
+EEFT.US,D,20240719,000000,96.84,102.23,93.25,101.82,1550569,0
+EEFT.US,D,20240722,000000,102.86,104.4,101.26,102.84,507556,0
+EEFT.US,D,20240723,000000,102.47,102.72,100.64,101.15,432100,0
+EEFT.US,D,20240724,000000,100.73,101.53,98.12,98.23,393787,0
+EEFT.US,D,20240725,000000,98.37,100.13,97.45,98.39,362079,0
+EEFT.US,D,20240726,000000,99.27,100.86,98.89,100.01,202816,0
+EEFT.US,D,20240729,000000,99.67,101.065,99.67,100.29,194256,0
+EEFT.US,D,20240730,000000,101.01,102.895,100.89,101.4,385765,0
+EEFT.US,D,20240731,000000,101.86,103.69,100.9501,101.99,223841,0
+EEFT.US,D,20240801,000000,102.13,102.78,98.81,99.53,233315,0
+EEFT.US,D,20240802,000000,97.18,97.42,95.31,96.05,262262,0
+EEFT.US,D,20240805,000000,92.44,94.45,91.07,92.68,389066,0
+EEFT.US,D,20240806,000000,92.64,95.25,92.4576,93.62,421116,0
+EEFT.US,D,20240807,000000,95.81,98.02,95.775,95.89,379809,0
+EEFT.US,D,20240808,000000,96.77,99.87,96.42,97.73,405659,0
+EEFT.US,D,20240809,000000,97.41,98.29,96.45,97.8,291191,0
+EEFT.US,D,20240812,000000,98.09,98.35,96.82,97.06,370244,0
+EEFT.US,D,20240813,000000,97.53,101.06,97.24,100.32,462572,0
+EEFT.US,D,20240814,000000,100.72,100.855,99.19,99.68,269370,0
+EEFT.US,D,20240815,000000,101.52,101.99,100.8224,101.37,165360,0
+EEFT.US,D,20240816,000000,101.45,103.74,101.45,103.01,361763,0
+EEFT.US,D,20240819,000000,103.02,103.74,102.78,103.46,312359,0
+EEFT.US,D,20240820,000000,103.55,104,102.38,102.52,220286,0
+EEFT.US,D,20240821,000000,103.47,104.66,102.21,104.17,226497,0
+EEFT.US,D,20240822,000000,104.46,105.05,103.1,103.29,255728,0
+EEFT.US,D,20240823,000000,104.35,106.46,104.01,105.72,332759,0
+EEFT.US,D,20240826,000000,106.32,106.99,105.07,105.25,226265,0
+EEFT.US,D,20240827,000000,104.9,106.38,104.39,106.01,174300,0
+EEFT.US,D,20240828,000000,105.51,106.59,104.88,105.38,198096,0
+EEFT.US,D,20240829,000000,106.42,107.93,105.2,106.93,191002,0
+EEFT.US,D,20240830,000000,107.6,108.04,106.34,107.91,232987,0
+EEFT.US,D,20240903,000000,106.82,108.415,104.96,105.09,381965,0
+EEFT.US,D,20240904,000000,104.93,106.355,104.26,104.76,478148,0
+EEFT.US,D,20240905,000000,105.38,105.555,102.33,102.42,255635,0
+EEFT.US,D,20240906,000000,102.62,103.44,99.65,99.78,324557,0
+EEFT.US,D,20240909,000000,100.24,100.72,98.03,98.65,419558,0
+EEFT.US,D,20240910,000000,98.26,98.495,95.94,96.63,344229,0
+EEFT.US,D,20240911,000000,96.8,97.41,94.8,97.21,337081,0
+EEFT.US,D,20240912,000000,97.55,97.87,96.74,96.95,235577,0
+EEFT.US,D,20240913,000000,98.08,99.87,98.08,98.98,267674,0
+EEFT.US,D,20240916,000000,99.31,99.86,98.07,98.59,277797,0
+EEFT.US,D,20240917,000000,99.51,100.5645,98.69,99.81,354186,0
+EEFT.US,D,20240918,000000,100.15,101.88,99.37,99.83,254126,0
+EEFT.US,D,20240919,000000,101.81,102.05,100.03,100.45,212877,0
+EEFT.US,D,20240920,000000,99.98,101.605,98.81,100.66,681023,0
+EEFT.US,D,20240923,000000,101.05,102.23,100.3085,102.22,291502,0
+EEFT.US,D,20240924,000000,102.49,102.96,100.36,100.39,250397,0
+EEFT.US,D,20240925,000000,100.2,100.2,96.41,96.72,364266,0
+EEFT.US,D,20240926,000000,97.86,99.64,97.71,99.02,238333,0
+EEFT.US,D,20240927,000000,100.2,101.465,99.23,100.03,205715,0
+EEFT.US,D,20240930,000000,99.55,100.1291,98.25,99.23,255235,0
+EEFT.US,D,20241001,000000,99.8,100.205,98.13,98.79,265676,0
+EEFT.US,D,20241002,000000,98.45,99.26,96.88,97.6,278662,0
+EEFT.US,D,20241003,000000,97.36,97.73,95.68,96.34,437373,0
+EEFT.US,D,20241004,000000,97.75,98.035,96.505,97.72,300472,0
+EEFT.US,D,20241007,000000,98.58,98.58,95.35,96.07,341259,0
+EEFT.US,D,20241008,000000,95.96,97.17,95.47,96.03,296638,0
+EEFT.US,D,20241009,000000,96,96.83,95.92,96.07,235964,0
+EEFT.US,D,20241010,000000,95.4,96.53,94.79,96.43,317019,0
+EEFT.US,D,20241011,000000,96.41,99.19,96.41,98.21,354980,0
+EEFT.US,D,20241014,000000,98.26,99.405,97.43,99.03,275149,0
+EEFT.US,D,20241015,000000,99.13,100.79,99,99.07,198778,0
+EEFT.US,D,20241016,000000,99.39,100.72,99.39,99.59,186359,0
+EEFT.US,D,20241017,000000,99.75,99.83,98.73,99.07,138986,0
+EEFT.US,D,20241018,000000,98.23,98.74,97.56,98.66,189495,0
+EEFT.US,D,20241021,000000,98.55,98.685,97.275,97.54,159300,0
+EEFT.US,D,20241022,000000,96.93,97.21,96.0921,97.06,225972,0
+EEFT.US,D,20241023,000000,96.55,99.625,96.55,99.09,493418,0
+EEFT.US,D,20241024,000000,99.04,102.47,96,102.26,630298,0
+EEFT.US,D,20241025,000000,102.26,103,99.15,100.5,399843,0
+EEFT.US,D,20241028,000000,101.5,103.15,100.61,101.58,270743,0
+EEFT.US,D,20241029,000000,100.75,101.1,98.41,98.46,344656,0
+EEFT.US,D,20241030,000000,98.47,100.86,98.101,98.22,328349,0
+EEFT.US,D,20241031,000000,98.24,99.36,97.09,98.47,340289,0
+EEFT.US,D,20241101,000000,98.17,99.51,97.94,98.44,207272,0
+EEFT.US,D,20241104,000000,98.44,100.6,98.44,100.09,220091,0
+EEFT.US,D,20241105,000000,99.44,101.402,98.5,101.33,204676,0
+EEFT.US,D,20241106,000000,104.36,104.9382,96.21,102.46,556338,0
+EEFT.US,D,20241107,000000,102.49,103.83,101.97,103.5,342780,0
+EEFT.US,D,20241108,000000,103.61,104.33,101.76,101.98,215419,0
+EEFT.US,D,20241111,000000,102.5,104.74,102.5,104.61,235973,0
+EEFT.US,D,20241112,000000,103.95,105,102.5,103.8,176298,0
+EEFT.US,D,20241113,000000,103.33,104.46,103.315,103.78,245135,0
+EEFT.US,D,20241114,000000,104.56,105,101.24,102.19,258710,0
+EEFT.US,D,20241115,000000,102.12,102.63,101.33,101.88,216677,0
+EEFT.US,D,20241118,000000,101.94,102.3196,100.92,101.62,253372,0
+EEFT.US,D,20241119,000000,100.54,101.94,99.945,100.98,244815,0
+EEFT.US,D,20241120,000000,100.89,103.62,100.845,103.43,230215,0
+EEFT.US,D,20241121,000000,103.98,105.35,102.995,104.92,186978,0
+EEFT.US,D,20241122,000000,105.2,106.53,104.82,105.51,223628,0
+EEFT.US,D,20241125,000000,106.54,108.11,106.27,106.61,350730,0
+EEFT.US,D,20241126,000000,106.49,106.8,104.19,105.43,212728,0
+EEFT.US,D,20241127,000000,106.29,106.48,105.11,105.18,160878,0
+EEFT.US,D,20241129,000000,105.32,106.1,104.86,105.13,142675,0
+EEFT.US,D,20241202,000000,104.86,105.78,104,105.29,195874,0
+EEFT.US,D,20241203,000000,105.28,105.91,103.74,105.47,275931,0
+EEFT.US,D,20241204,000000,105.54,108.71,103.9,104.36,165172,0
+EEFT.US,D,20241205,000000,104.17,104.59,103,103.75,166715,0
+EEFT.US,D,20241206,000000,103.93,104.12,102.1,103.39,175924,0
+EEFT.US,D,20241209,000000,103.71,104.17,102.69,103.62,362495,0
+EEFT.US,D,20241210,000000,103.44,104.9,101.0849,104.18,252053,0
+EEFT.US,D,20241211,000000,104.34,105.27,102.875,104.92,186869,0
+EEFT.US,D,20241212,000000,105.2,105.2,103.12,103.4,135939,0
+EEFT.US,D,20241213,000000,103,105.435,102.4,103.46,243973,0
+EEFT.US,D,20241216,000000,102.78,107.845,102.78,106.56,347506,0
+EEFT.US,D,20241217,000000,105.92,107.69,105.92,106.35,370213,0
+EEFT.US,D,20241218,000000,106.43,108.19,101.89,101.98,360845,0
+EEFT.US,D,20241219,000000,103.02,104.815,102.36,103.1,355537,0
+EEFT.US,D,20241220,000000,102.69,105.525,102.59,103.67,846957,0
+EEFT.US,D,20241223,000000,103.22,104,102.58,103.75,229167,0
+EEFT.US,D,20241224,000000,103.99,106.49,103.9,105.74,133376,0
+EEFT.US,D,20241226,000000,104.97,106.48,104.97,106.32,168925,0
+EEFT.US,D,20241227,000000,106.34,106.77,104.28,104.6,124357,0
+EEFT.US,D,20241230,000000,103.46,103.54,101.753,102.57,264501,0
+EEFT.US,D,20241231,000000,103.28,103.72,102.49,102.84,216535,0
+EEFT.US,D,20250102,000000,103.33,103.69,100.255,101.09,226987,0
+EEFT.US,D,20250103,000000,101.7,103.14,101.295,102.01,179898,0
+EEFT.US,D,20250106,000000,102.2,103.22,100.19,100.45,212216,0
+EEFT.US,D,20250107,000000,100.64,101.56,99.03,100.02,229285,0
+EEFT.US,D,20250108,000000,99.2,100.06,98.38,99.9,186861,0
+EEFT.US,D,20250110,000000,98.29,99.07,96.21,97.21,209946,0
+EEFT.US,D,20250113,000000,96.96,98.245,96.18,98.23,148962,0
+EEFT.US,D,20250114,000000,98.63,98.97,97.17,97.95,157378,0
+EEFT.US,D,20250115,000000,100,100.37,97.76,99.31,275012,0
+EEFT.US,D,20250116,000000,99.15,100.33,98.47,99.82,256121,0
+EEFT.US,D,20250117,000000,100.56,100.74,98.7597,99.52,180980,0
+EEFT.US,D,20250121,000000,100.21,100.61,98.7,99.32,160728,0
+EEFT.US,D,20250122,000000,99.14,99.76,97.57,98.15,172504,0
+EEFT.US,D,20250123,000000,98.09,98.135,96.49,96.78,261750,0
+EEFT.US,D,20250124,000000,96.77,98.645,96.233,98.34,387570,0
+EEFT.US,D,20250127,000000,98.33,99.82,98.045,98.86,279268,0
+EEFT.US,D,20250128,000000,98.3,98.6,97.49,98,161338,0
+EEFT.US,D,20250129,000000,98,98.45,96.91,97.59,182164,0
+EEFT.US,D,20250130,000000,98.3,99.885,98.3,99.07,166906,0
+EEFT.US,D,20250131,000000,99.15,99.99,97.59,98.5,264880,0
+EEFT.US,D,20250203,000000,97.01,98.87,96.22,97.67,293897,0
+EEFT.US,D,20250204,000000,97.37,99.06,96.76,98.94,317662,0
+EEFT.US,D,20250205,000000,99.59,100.42,95.5,99.5,384697,0
+EEFT.US,D,20250206,000000,100.31,100.31,96.7,97.23,439639,0
+EEFT.US,D,20250207,000000,97.23,97.95,96.105,96.98,270764,0
+EEFT.US,D,20250210,000000,97.45,97.815,96.41,96.69,533608,0
+EEFT.US,D,20250211,000000,96.26,96.45,95.24,95.84,318594,0
+EEFT.US,D,20250212,000000,95.08,95.48,94.2,94.42,517530,0
+EEFT.US,D,20250213,000000,104,108.93,102.03,103.91,1206884,0
+EEFT.US,D,20250214,000000,104.48,105.21,101.07,104.64,587341,0
+EEFT.US,D,20250218,000000,105.23,109.995,104.96,109.88,545161,0
+EEFT.US,D,20250219,000000,109.57,110.83,107.86,108.59,562795,0
+EEFT.US,D,20250220,000000,108.73,108.89,105.91,106.04,284841,0
+EEFT.US,D,20250221,000000,106.37,106.37,101.15,101.39,489419,0
+EEFT.US,D,20250224,000000,101.53,102.2999,99.565,101.81,554345,0
+EEFT.US,D,20250225,000000,102.35,103.06,100.615,102.84,440204,0
+EEFT.US,D,20250226,000000,102.86,103.1,99.6,99.73,370501,0
+EEFT.US,D,20250227,000000,99.84,102.16,99.84,100.92,309154,0
+EEFT.US,D,20250228,000000,100.88,102.74,100.76,102.46,435805,0
+EEFT.US,D,20250303,000000,102.76,103.16,98.67,99.3,328549,0
+EEFT.US,D,20250304,000000,98.12,98.33,94.08,95.73,318854,0
+EEFT.US,D,20250305,000000,95.97,97.73,95.12,96.99,266816,0
+EEFT.US,D,20250306,000000,95.47,98.2,95.19,98.1,360018,0
+EEFT.US,D,20250307,000000,97.7,102.18,97.68,101.97,553341,0
+EEFT.US,D,20250310,000000,100.49,105.18,100.49,103.49,843818,0
+EEFT.US,D,20250311,000000,103,103.235,99.23,99.68,722607,0
+EEFT.US,D,20250312,000000,99.81,100.245,97.57,99.4,522499,0
+EEFT.US,D,20250313,000000,99.07,102.05,99.07,100.91,790737,0
+EEFT.US,D,20250314,000000,102.03,103.21,101.74,102.3,500649,0
+EEFT.US,D,20250317,000000,101.8,106.01,101.4,105.07,595520,0
+EEFT.US,D,20250318,000000,104.44,106.96,104.44,105.72,829618,0
+EEFT.US,D,20250319,000000,105.58,107.9,104.25,107.81,440894,0
+EEFT.US,D,20250320,000000,107.5,108.77,107.275,108.39,472770,0
+EEFT.US,D,20250321,000000,107.36,109.095,106.83,108.01,793515,0
+EEFT.US,D,20250324,000000,109.25,110.64,108.52,108.6,707171,0
+EEFT.US,D,20250325,000000,108.89,109.97,107.37,108.55,299684,0
+EEFT.US,D,20250326,000000,108.71,110.32,108.43,109.62,255297,0
+EEFT.US,D,20250327,000000,109.49,110.785,108.0191,110.06,343237,0
+EEFT.US,D,20250328,000000,109.45,110.7,105.67,107.13,308540,0
+EEFT.US,D,20250331,000000,105.82,107.9645,104.47,106.85,402997,0
+EEFT.US,D,20250401,000000,106.52,109,106.19,108.91,430592,0
+EEFT.US,D,20250402,000000,107.37,108.57,106.205,108.15,352467,0
+EEFT.US,D,20250403,000000,104.46,105.0425,98.77,101.2,704861,0
+EEFT.US,D,20250404,000000,96.7,98.2,92.86,93.18,542736,0
+EEFT.US,D,20250407,000000,88.69,92.62,85.36,89.81,713064,0
+EEFT.US,D,20250408,000000,92.97,92.97,85.24,87.44,1002081,0
+EEFT.US,D,20250409,000000,86.11,99.46,86.04,97.62,779499,0
+EEFT.US,D,20250410,000000,96.05,96.2,89.72,92.63,417038,0
+EEFT.US,D,20250411,000000,92.63,94.605,90.37,94.45,330280,0
+EEFT.US,D,20250414,000000,95.87,96.69,94.2,95.73,357074,0
+EEFT.US,D,20250415,000000,95.55,96.69,94.9633,95.93,341480,0
+EEFT.US,D,20250416,000000,95.92,96.13,92.89,94.38,346208,0
+EEFT.US,D,20250417,000000,94.25,94.915,93.01,94.7,472385,0
+EEFT.US,D,20250421,000000,94.27,94.27,90,91.7,554541,0
+EEFT.US,D,20250422,000000,93.1,94.54,91.48,94.3,543566,0
+EEFT.US,D,20250423,000000,96.88,99.99,96.695,97.485,595819,0
+EEFT.US,D,20250424,000000,94.09,100.41,91.575,98.94,868481,0
+EEFT.US,D,20250425,000000,98.64,100.71,96.37,96.79,740520,0
+EEFT.US,D,20250428,000000,97.48,100.33,97.46,98.33,589139,0
+EEFT.US,D,20250429,000000,97.78,101.45,97.45,100.93,460319,0
+EEFT.US,D,20250430,000000,99.42,99.99,97.55,99.1,621297,0
+EEFT.US,D,20250501,000000,99.16,99.585,97.865,98.8,488089,0
+EEFT.US,D,20250502,000000,100.34,102.33,99.96,101.76,270603,0
+EEFT.US,D,20250505,000000,101.1,104.86,101.1,104.13,321018,0
+EEFT.US,D,20250506,000000,103.2,105.445,102.71,104.63,361604,0
+EEFT.US,D,20250507,000000,105.3,106.06,104.42,105.66,447928,0
+EEFT.US,D,20250508,000000,106.83,108.82,105.8049,107.38,463451,0
+EEFT.US,D,20250509,000000,107.98,108.65,107.34,108.3,258745,0
+EEFT.US,D,20250512,000000,111.31,113.165,110.52,111.32,444694,0
+EEFT.US,D,20250513,000000,109.63,111.95,107.5,110.28,438798,0
+EEFT.US,D,20250514,000000,110,110.68,108.535,110.14,487930,0
+EEFT.US,D,20250515,000000,109.9,110.27,108.49,109.52,422392,0
+EEFT.US,D,20250516,000000,109.75,111.305,109.29,111.08,441650,0
+EEFT.US,D,20250519,000000,110.23,111.52,109.31,110.87,304578,0
+EEFT.US,D,20250520,000000,110.26,111.54,109.9,111.07,380581,0
+EEFT.US,D,20250521,000000,109.86,110.54,106.345,106.45,463994,0
+EEFT.US,D,20250522,000000,106.03,107.1,105.69,106.16,315480,0
+EEFT.US,D,20250523,000000,104.53,105.595,104.14,105.13,305334,0
+EEFT.US,D,20250527,000000,106.47,108.84,105.77,108.79,356345,0
+EEFT.US,D,20250528,000000,108.87,109.65,107.09,107.34,546662,0
+EEFT.US,D,20250529,000000,108,108.47,107.18,108.24,411845,0
+EEFT.US,D,20250530,000000,107.56,108.365,106.83,108.28,561910,0
+EEFT.US,D,20250602,000000,107.74,108.29,106.61,108.2,487068,0
+EEFT.US,D,20250603,000000,107.93,108.7,106.77,107.93,621433,0
+EEFT.US,D,20250604,000000,108.03,109.835,108.03,109.43,483476,0
+EEFT.US,D,20250605,000000,109.83,110.56,109.065,109.73,366045,0
+EEFT.US,D,20250606,000000,110.63,112.02,110.63,111.87,382009,0
+EEFT.US,D,20250609,000000,112.25,112.68,110.665,111.08,457044,0
+EEFT.US,D,20250610,000000,111.2,112.87,111.2,112.7,355765,0
+EEFT.US,D,20250611,000000,113.2,114.25,112.05,112.74,551812,0
+EEFT.US,D,20250612,000000,112.22,112.94,110.89,112.12,316270,0
+EEFT.US,D,20250613,000000,110.37,110.8584,107.33,107.73,417475,0
+EEFT.US,D,20250616,000000,108.34,109.53,107.57,107.71,477867,0
+EEFT.US,D,20250617,000000,106.73,106.995,102.26,102.67,523996,0
+EEFT.US,D,20250618,000000,102.72,103.51,99.91,100.06,661308,0
+EEFT.US,D,20250620,000000,100.31,100.54,98.14,99.98,915016,0
+EEFT.US,D,20250623,000000,100.27,100.615,97.66,100.35,428225,0
+EEFT.US,D,20250624,000000,101.64,102.25,100.61,101.98,334768,0
+EEFT.US,D,20250625,000000,102.15,102.765,100.185,101.08,334158,0
+EEFT.US,D,20250626,000000,101.19,102.47,100.655,102.28,380755,0
+EEFT.US,D,20250627,000000,102.81,103.9834,101.17,101.84,390628,0
+EEFT.US,D,20250630,000000,102,102.17,100.78,101.38,392767,0
+EEFT.US,D,20250701,000000,100.89,104.69,100.16,103.99,652368,0
+EEFT.US,D,20250702,000000,104.06,105.36,103.4,105.3,247644,0
+EEFT.US,D,20250703,000000,106,107.16,105,106.55,265013,0
+EEFT.US,D,20250707,000000,106.04,107.255,104.645,106,251055,0
+EEFT.US,D,20250708,000000,106.16,107.85,105.995,106.8,331852,0
+EEFT.US,D,20250709,000000,106.5,107.65,104.07,107.08,360292,0
+EEFT.US,D,20250710,000000,106.86,107.91,106.22,107.37,242645,0
+EEFT.US,D,20250711,000000,106.67,106.96,102.64,102.71,359422,0
+EEFT.US,D,20250714,000000,102.71,103.79,101.94,102.73,318949,0
+EEFT.US,D,20250715,000000,102.7,102.7,99.83,99.85,319169,0
+EEFT.US,D,20250716,000000,100.55,101.535,98.88,100.02,283267,0
+EEFT.US,D,20250717,000000,99.49,101.66,99.105,101.06,356717,0
+EEFT.US,D,20250718,000000,101.71,101.8,99.16,99.5,236907,0
+EEFT.US,D,20250721,000000,100.25,103.18,100.17,101.02,555812,0
+EEFT.US,D,20250722,000000,101.66,104.015,101.04,103.87,303883,0
+EEFT.US,D,20250723,000000,104.47,106.34,103.25,106.22,332371,0
+EEFT.US,D,20250724,000000,106.17,107.02,103.62,103.75,382251,0
+EEFT.US,D,20250725,000000,104.46,105.365,102.465,103.78,246146,0
+EEFT.US,D,20250728,000000,104.06,105.05,103.59,104.65,429140,0
+EEFT.US,D,20250729,000000,104.46,104.46,100.51,101.19,537188,0
+EEFT.US,D,20250730,000000,101.5,101.975,98.41,99.01,667231,0
+EEFT.US,D,20250731,000000,101,105.86,96.975,97.18,1214696,0
+EEFT.US,D,20250801,000000,96,97.02,93.48,93.9,602595,0
+EEFT.US,D,20250804,000000,94.5,95.39,93.45,94.39,455471,0
+EEFT.US,D,20250805,000000,94.4,94.4,91.96,92.09,603463,0
+EEFT.US,D,20250806,000000,92.95,93.77,92.18,92.41,404962,0
+EEFT.US,D,20250807,000000,93.04,93.3093,90.87,91.25,461620,0
+EEFT.US,D,20250808,000000,91.77,92.095,91.14,91.63,365287,0
+EEFT.US,D,20250811,000000,91.63,93.17,91.63,92.67,384861,0
+EEFT.US,D,20250812,000000,93.28,95.27,92.85,94.96,524698,0
+EEFT.US,D,20250813,000000,90.06,98.265,90,97.72,965584,0
+EEFT.US,D,20250814,000000,97.25,97.775,94.8,96.58,4411047,0
+EEFT.US,D,20250815,000000,97.05,98.29,95.82,95.96,1011629,0
+EEFT.US,D,20250818,000000,95.96,96.5,95,95.82,841623,0
+EEFT.US,D,20250819,000000,96.32,97.39,94.715,95.15,639252,0
+EEFT.US,D,20250820,000000,95.27,96.11,94.58,95.09,911669,0
+EEFT.US,D,20250821,000000,94.5,94.9,93.23,94,616511,0
+EEFT.US,D,20250822,000000,94.36,98.52,93.545,98.32,849730,0
+EEFT.US,D,20250825,000000,98.3,98.475,95.14,95.945,580988,0
+EEFT.US,D,20250826,000000,95.97,96.925,94.59,94.74,503268,0
+EEFT.US,D,20250827,000000,94.26,95.78,93.83,93.91,947548,0
+EEFT.US,D,20250828,000000,94.33,94.905,92.57,94.01,1101433,0
+EEFT.US,D,20250829,000000,94,94.21,92.96,93.19,634182,0
+EEFT.US,D,20250902,000000,92.29,92.56,90.45,91.23,955117,0
+EEFT.US,D,20250903,000000,91,91.29,90.03,90.64,761220,0
+EEFT.US,D,20250904,000000,90.63,91.18,89.455,90.87,819076,0
+EEFT.US,D,20250905,000000,91.14,92.45,90.44,91.16,701379,0
+EEFT.US,D,20250908,000000,91.26,91.26,89.235,90.5,763885,0
+EEFT.US,D,20250909,000000,90.05,91.44,89.87,91.34,480372,0
+EEFT.US,D,20250910,000000,90.78,91.3575,89.14,89.91,1277849,0
+EEFT.US,D,20250911,000000,90.13,91.51,89.785,91.34,490761,0
+EEFT.US,D,20250912,000000,90.96,91.42,90.1772,90.83,468401,0
+EEFT.US,D,20250915,000000,91.32,91.58,89.125,89.48,970722,0
+EEFT.US,D,20250916,000000,89.42,89.92,88.82,89.3,992452,0
+EEFT.US,D,20250917,000000,89.8,90.93,88.235,88.82,1100468,0
+EEFT.US,D,20250918,000000,89.24,90,88.75,89.22,1046864,0
+EEFT.US,D,20250919,000000,89.28,90.01,88.23,89.21,1868184,0
+EEFT.US,D,20250922,000000,88.79,89.34,88.04,89.19,1103782,0
+EEFT.US,D,20250923,000000,89.46,90,87.07,87.37,958579,0
+EEFT.US,D,20250924,000000,87.3,88.4499,87.07,87.91,522079,0
+EEFT.US,D,20250925,000000,87.53,88.24,87.07,87.91,740464,0
+EEFT.US,D,20250926,000000,88.06,89.89,87.81,89.45,620887,0
+EEFT.US,D,20250929,000000,90.34,90.555,88.8025,88.96,590755,0
+EEFT.US,D,20250930,000000,88.89,88.95,86.35,87.81,669339,0
+EEFT.US,D,20251001,000000,87.73,88.9615,87.4,88.22,592008,0
+EEFT.US,D,20251002,000000,88.22,89.14,87.165,88.06,634311,0
+EEFT.US,D,20251003,000000,88.07,88.92,87.8,88.03,496598,0
+EEFT.US,D,20251006,000000,88,89.765,87.265,87.94,550251,0
+EEFT.US,D,20251007,000000,88.27,88.95,86.64,86.92,490059,0
+EEFT.US,D,20251008,000000,87.44,87.83,86.43,86.53,410751,0
+EEFT.US,D,20251009,000000,86.88,87.79,86,86.15,707231,0
+EEFT.US,D,20251010,000000,86.53,86.5675,82.72,83.11,965106,0
+EEFT.US,D,20251013,000000,84,84.1715,82.5,83.03,872914,0
+EEFT.US,D,20251014,000000,82.21,87.95,82.18,87.71,1071591,0
+EEFT.US,D,20251015,000000,88.13,88.44,85.56,85.58,531852,0
+EEFT.US,D,20251016,000000,85.65,87.265,85.33,86.13,739502,0
+EEFT.US,D,20251017,000000,86.26,87.81,86.185,87.33,430136,0
+EEFT.US,D,20251020,000000,87.65,88.63,87.03,87.34,479656,0
+EEFT.US,D,20251021,000000,87.24,89.205,87.24,89.12,489979,0
+EEFT.US,D,20251022,000000,89.08,89.44,88.15,88.64,939056,0
+EEFT.US,D,20251023,000000,87,87.25,82.915,83.44,1838869,0
+EEFT.US,D,20251024,000000,84.57,85.5,82.17,82.27,1394672,0
+EEFT.US,D,20251027,000000,83.18,84.6,80.42,80.56,1768271,0
+EEFT.US,D,20251028,000000,80.61,80.9967,78.92,79.38,943087,0
+EEFT.US,D,20251029,000000,79,79.6475,77.275,77.57,1144588,0
+EEFT.US,D,20251030,000000,77.07,78.1,75.44,75.5,885375,0
+EEFT.US,D,20251031,000000,76.07,76.07,74.675,75.86,1155724,0
+EEFT.US,D,20251103,000000,75.41,75.7,74.05,74.22,1494747,0
+EEFT.US,D,20251104,000000,74,75.11,73.16,73.29,1177508,0
+EEFT.US,D,20251105,000000,73.94,74.22,72.38,73.21,1110237,0
+EEFT.US,D,20251106,000000,73.16,74.3199,72.11,72.17,999674,0
+EEFT.US,D,20251107,000000,72.27,72.83,71.35,72.28,752034,0
+EEFT.US,D,20251110,000000,72.39,72.54,71.14,71.64,651938,0
+EEFT.US,D,20251111,000000,71.96,72.76,71.54,71.81,674674,0
+EEFT.US,D,20251112,000000,72,73.2574,71.03,71.1,984754,0
+EEFT.US,D,20251113,000000,70.85,71.51,69.625,70.22,891184,0
+EEFT.US,D,20251114,000000,69.75,70.85,68.81,70.64,1139027,0
+EEFT.US,D,20251117,000000,70.51,71.76,69.84,70.72,1233836,0
+EEFT.US,D,20251118,000000,70.4,70.895,69.15,69.79,1538650,0
+EEFT.US,D,20251119,000000,69.8,70.24,68.56,69.64,881059,0
+EEFT.US,D,20251120,000000,70.07,71.37,69.5,70.93,864877,0
+EEFT.US,D,20251121,000000,71.4,74.015,71.12,73.32,821981,0
+EEFT.US,D,20251124,000000,73.05,73.185,71.68,72.95,890829,0
+EEFT.US,D,20251125,000000,73,74.23,72.7075,72.82,751625,0
+EEFT.US,D,20251126,000000,72.82,74.34,72.75,73.4,571439,0
+EEFT.US,D,20251128,000000,73.94,74.51,73.61,74.09,254332,0
+EEFT.US,D,20251201,000000,73.4,75.6559,72.94,74.52,750759,0
+EEFT.US,D,20251202,000000,74.55,75,73.58,74.13,642530,0
+EEFT.US,D,20251203,000000,74.52,75.54,74.23,74.99,878281,0
+EEFT.US,D,20251204,000000,75.29,75.58,73.22,74.01,759345,0
+EEFT.US,D,20251205,000000,73.94,76.38,73.5101,74.75,940949,0
+EEFT.US,D,20251208,000000,74.61,74.72,73.05,73.37,814010,0
+EEFT.US,D,20251209,000000,73.12,75.08,72.86,74.14,755119,0
+EEFT.US,D,20251210,000000,74.2,77.92,74.06,77.49,1475215,0
+EEFT.US,D,20251211,000000,77.49,78.73,76.685,78.4,796408,0
+EEFT.US,D,20251212,000000,78.77,79.37,77.89,78.51,880841,0
+EEFT.US,D,20251215,000000,78.81,78.8195,76.36,76.8,1147102,0
+EEFT.US,D,20251216,000000,77.1,77.545,76.175,76.5,770665,0
+EEFT.US,D,20251217,000000,76.5,77.79,76.43,76.9,1498786,0
+EEFT.US,D,20251218,000000,76.9,78.48,76.44,76.92,831616,0
+EEFT.US,D,20251219,000000,76.92,77.61,76.55,77.02,1272454,0
+EEFT.US,D,20251222,000000,77,79.28,76.78,78.36,558505,0
+EEFT.US,D,20251223,000000,78.08,78.7,77.62,78.35,801013,0
+EEFT.US,D,20251224,000000,78.08,78.4825,77.08,77.27,262252,0
+EEFT.US,D,20251226,000000,77.3,77.6173,76.375,76.56,503650,0
+EEFT.US,D,20251229,000000,76.255,76.8375,75.4,75.81,635607,0
+EEFT.US,D,20251230,000000,76.02,76.515,75.54,75.95,461966,0
+EEFT.US,D,20251231,000000,75.8,76.74,75.58,76.11,573194,0
+EEFT.US,D,20260102,000000,76.31,76.365,73.64,74.1,1039647,0
+EEFT.US,D,20260105,000000,73.18,76.25,73.18,75.2,835896,0
+EEFT.US,D,20260106,000000,75.2,76.76,75,76.62,441230,0
+EEFT.US,D,20260107,000000,76.6,77.18,74.02,74.07,619937,0
+EEFT.US,D,20260108,000000,72.99,75.215,72.38,74.43,833749,0
+EEFT.US,D,20260109,000000,74.52,75.62,73.79,75.31,435371,0
+EEFT.US,D,20260112,000000,75.18,75.18,73.14,74.03,615857,0
+EEFT.US,D,20260113,000000,73.95,74.045,71.83,71.94,871308,0
+EEFT.US,D,20260114,000000,71.9,75.17,71.9,74.77,605309,0
+EEFT.US,D,20260115,000000,74.58,75.23,73.7,74.69,576375,0
+EEFT.US,D,20260116,000000,74.11,75.39,74.11,74.57,446034,0
+EEFT.US,D,20260120,000000,73.03,74.195,71.9,71.97,505552,0
+EEFT.US,D,20260121,000000,72.56,74.42,72.5,73.43,373308,0
+EEFT.US,D,20260122,000000,73.99,74.89,73.895,74.42,546201,0
+EEFT.US,D,20260123,000000,74.01,74.665,73.455,74.18,464575,0
+EEFT.US,D,20260126,000000,74.2,74.895,73.135,74.03,419198,0
+EEFT.US,D,20260127,000000,73.71,73.71,72.62,72.87,292676,0
+EEFT.US,D,20260128,000000,72.98,73.47,72.24,72.32,359072,0
+EEFT.US,D,20260129,000000,72.86,73.14,72.01,72.9,447266,0
+EEFT.US,D,20260130,000000,72.61,73.45,71.61,72.46,379107,0
+EEFT.US,D,20260202,000000,72.56,73.04,71.83,72.28,793808,0
+EEFT.US,D,20260203,000000,71.64,72.01,67,67.72,1081764,0
+EEFT.US,D,20260204,000000,68.08,71.47,68.08,70.98,1068249,0
+EEFT.US,D,20260205,000000,71.34,72.89,70.8,71.84,741532,0
+EEFT.US,D,20260206,000000,71.74,75.15,71.73,75.02,914812,0
+EEFT.US,D,20260209,000000,74.47,74.95,72.125,72.79,736732,0
+EEFT.US,D,20260210,000000,72.79,75.035,72.725,74.56,784545,0
+EEFT.US,D,20260211,000000,74.14,74.55,70.1,70.19,1009364,0
+EEFT.US,D,20260212,000000,69.34,69.99,64.34,67.9,1765653,0
+EEFT.US,D,20260213,000000,67.9,68.66,66.3,67.96,986951,0
+EEFT.US,D,20260217,000000,68.44,70.97,68.0813,70.55,909845,0
+EEFT.US,D,20260218,000000,70.44,72.71,70.44,71.16,780854,0
diff --git a/daily/us/nasdaq stocks/1/efsc.us.txt b/daily/us/nasdaq stocks/1/efsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2acfc4706e78ef3acc8f24094744d66bfe5690a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/efsc.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFSC.US,D,20050225,000000,15.2684,16.1332,15.232,15.94,12162.297685597,0
+EFSC.US,D,20050228,000000,15.5294,16.3606,15.5205,16.3606,28081.211235349,0
+EFSC.US,D,20050301,000000,15.5205,16.015,15.5205,16.015,2144.316947323,0
+EFSC.US,D,20050302,000000,15.5205,15.9814,15.5126,15.9814,29154.385010596,0
+EFSC.US,D,20050303,000000,16.2651,16.2651,16.2651,16.2651,355.35555471734,0
+EFSC.US,D,20050304,000000,16.3606,16.3606,15.94,15.94,19764.875953378,0
+EFSC.US,D,20050307,000000,15.8219,16.3519,15.5205,15.7127,3960.6914827211,0
+EFSC.US,D,20050308,000000,16.2995,16.3163,15.8573,15.8573,2722.0235491348,0
+EFSC.US,D,20050309,000000,16.1173,16.1173,15.8573,15.94,1228.5149177371,0
+EFSC.US,D,20050311,000000,15.9323,16.3075,15.9323,16.3075,13954.304982958,0
+EFSC.US,D,20050314,000000,16.0228,16.0228,15.94,15.94,2465.1522481535,0
+EFSC.US,D,20050316,000000,15.94,15.94,15.8662,15.8662,5122.1964958542,0
+EFSC.US,D,20050317,000000,15.7304,15.7304,15.7304,15.7304,9414.8915968398,0
+EFSC.US,D,20050318,000000,15.686,16.3606,15.686,16.3606,785.84342671778,0
+EFSC.US,D,20050321,000000,16.0228,16.0228,15.7304,15.7304,593.95142717042,0
+EFSC.US,D,20050322,000000,15.94,15.94,15.5353,15.5353,4806.4377029483,0
+EFSC.US,D,20050323,000000,15.6042,15.94,15.6042,15.9323,1965.6238683793,0
+EFSC.US,D,20050324,000000,15.94,15.94,15.8485,15.9323,5488.7203680056,0
+EFSC.US,D,20050328,000000,15.94,15.94,15.94,15.94,37889.024545548,0
+EFSC.US,D,20050329,000000,16.2336,16.2336,16.2336,16.2336,105.59136483029,0
+EFSC.US,D,20050330,000000,15.94,16.1509,15.813,15.813,28874.161773161,0
+EFSC.US,D,20050331,000000,16.1509,16.1509,15.94,15.94,15622.445486959,0
+EFSC.US,D,20050401,000000,16.1509,16.1509,15.7304,15.813,5481.6132569112,0
+EFSC.US,D,20050404,000000,16.1509,16.1509,15.8318,15.94,13305.527270201,0
+EFSC.US,D,20050405,000000,15.9814,15.9814,15.8318,15.94,15152.360853148,0
+EFSC.US,D,20050406,000000,15.94,16.1509,15.94,16.1509,2219.4492646061,0
+EFSC.US,D,20050408,000000,15.94,15.94,15.7727,15.7727,14187.824347487,0
+EFSC.US,D,20050411,000000,15.94,15.9814,15.8573,15.94,10576.396609973,0
+EFSC.US,D,20050412,000000,15.94,16.015,15.8573,15.882,12733.9124779,0
+EFSC.US,D,20050413,000000,15.9323,15.94,15.7471,15.9323,6594.383793969,0
+EFSC.US,D,20050415,000000,15.7727,15.9814,15.7727,15.9814,2981.940754871,0
+EFSC.US,D,20050418,000000,16.1509,16.1509,15.686,15.7805,8931.6080424242,0
+EFSC.US,D,20050419,000000,16.1509,16.1509,15.94,16.1253,3584.0145947206,0
+EFSC.US,D,20050420,000000,16.0632,16.1509,16.0632,16.1509,716.80291894413,0
+EFSC.US,D,20050421,000000,16.1509,16.1509,15.94,16.1509,1668.1405040017,0
+EFSC.US,D,20050422,000000,16.1509,16.1509,16.1509,16.1509,1077.234981586,0
+EFSC.US,D,20050425,000000,16.1509,16.1509,15.94,16.1509,2386.9740261156,0
+EFSC.US,D,20050426,000000,15.9962,16.3606,15.9962,16.1933,5834.9382084588,0
+EFSC.US,D,20050427,000000,16.2247,16.3519,16.1933,16.2484,5596.3423360057,0
+EFSC.US,D,20050428,000000,16.3341,16.3606,16.3075,16.3519,3731.2333245321,0
+EFSC.US,D,20050429,000000,16.3606,16.3606,16.1173,16.2721,11321.627973295,0
+EFSC.US,D,20050502,000000,16.3606,16.3606,15.94,15.9568,6942.632237592,0
+EFSC.US,D,20050503,000000,16.2415,16.3606,16.2336,16.3606,6575.0930638558,0
+EFSC.US,D,20050504,000000,15.94,16.3519,15.94,16.3519,1464.0648854354,0
+EFSC.US,D,20050505,000000,15.8741,16.3606,15.8741,16.3519,5144.5331307222,0
+EFSC.US,D,20050506,000000,16.3163,16.3163,16.0909,16.3163,4826.7437346464,0
+EFSC.US,D,20050509,000000,16.3606,16.3606,15.94,16.1509,15195.003519713,0
+EFSC.US,D,20050510,000000,15.94,16.2336,15.94,16.2336,17755.594116848,0
+EFSC.US,D,20050511,000000,16.2336,16.2336,16.1933,16.2336,4287.6185930609,0
+EFSC.US,D,20050512,000000,16.0909,16.2336,16.0909,16.2336,1430.5599331335,0
+EFSC.US,D,20050513,000000,15.94,16.2336,15.94,16.1754,16628.609357602,0
+EFSC.US,D,20050516,000000,15.94,16.1096,15.94,15.9568,14545.210505373,0
+EFSC.US,D,20050517,000000,16.0562,16.0809,15.94,15.94,10727.676546124,0
+EFSC.US,D,20050518,000000,16.209,16.2336,15.9647,16.2336,1904.705773285,0
+EFSC.US,D,20050519,000000,16.2336,16.2336,16.0632,16.2336,3814.4880544945,0
+EFSC.US,D,20050520,000000,15.94,16.1754,15.94,15.9717,6020.7383984967,0
+EFSC.US,D,20050523,000000,16.0632,16.3606,16.0228,16.1509,4879.5394170616,0
+EFSC.US,D,20050524,000000,16.1509,16.1509,16.142,16.1509,3514.9740869469,0
+EFSC.US,D,20050525,000000,16.1509,16.7792,16.1509,16.5242,16509.819072168,0
+EFSC.US,D,20050526,000000,16.5705,16.5705,16.2484,16.5606,5707.0102087605,0
+EFSC.US,D,20050527,000000,16.5242,16.5242,16.3429,16.4434,593.95142717042,0
+EFSC.US,D,20050531,000000,16.2721,16.5429,16.2415,16.402,2812.3853901916,0
+EFSC.US,D,20050601,000000,16.2415,16.5705,16.2336,16.5606,4056.1298317023,0
+EFSC.US,D,20050602,000000,16.1509,17.1801,16.1509,17.0462,35015.721060262,0
+EFSC.US,D,20050603,000000,17.1732,17.5583,17.0295,17.2737,16629.624659186,0
+EFSC.US,D,20050606,000000,17.2737,17.6184,17.2737,17.5229,2743.3448824179,0
+EFSC.US,D,20050607,000000,17.6184,17.6607,17.382,17.5229,16335.187199563,0
+EFSC.US,D,20050608,000000,17.4077,17.6184,17.0649,17.3189,13499.449872919,0
+EFSC.US,D,20050609,000000,17.1968,17.6607,17.1968,17.6607,21636.076774362,0
+EFSC.US,D,20050610,000000,17.4077,17.6607,17.4077,17.5829,15774.740724695,0
+EFSC.US,D,20050613,000000,17.8233,18.0369,17.4145,17.9995,9391.5396603869,0
+EFSC.US,D,20050614,000000,17.8686,18.9608,17.8686,18.9608,13021.242826429,0
+EFSC.US,D,20050615,000000,18.8742,19.0042,18.7343,18.8654,4742.4737030991,0
+EFSC.US,D,20050616,000000,18.6703,19.086,18.6703,19.0042,23425.038166967,0
+EFSC.US,D,20050617,000000,19.0042,19.0042,19.0042,19.0042,2990.0631675502,0
+EFSC.US,D,20050620,000000,19.0042,19.2859,18.8318,19.2859,13660.88282492,0
+EFSC.US,D,20050621,000000,19.211,19.9083,19.0357,19.8916,8311.2587740462,0
+EFSC.US,D,20050622,000000,19.5114,19.5114,18.5797,19.2367,13024.288731183,0
+EFSC.US,D,20050623,000000,18.8742,19.2445,18.8742,19.2445,8121.3973776686,0
+EFSC.US,D,20050624,000000,18.5383,20.1014,18.5383,20.0748,638792.22166782,0
+EFSC.US,D,20050627,000000,18.8919,20.192,18.8919,19.5449,33990.266459506,0
+EFSC.US,D,20050628,000000,19.8916,20.7298,19.0446,20.7298,27410.096887726,0
+EFSC.US,D,20050629,000000,20.648,20.648,19.2859,19.6404,25083.02565512,0
+EFSC.US,D,20050630,000000,19.7734,20.2177,19.5281,19.8385,15215.309551411,0
+EFSC.US,D,20050701,000000,19.9409,20.6383,19.339,20.5624,27922.824188105,0
+EFSC.US,D,20050705,000000,20.5535,20.9741,20.4688,20.8648,23572.256896779,0
+EFSC.US,D,20050706,000000,20.9661,20.9661,20.0925,20.394,6475.5935085349,0
+EFSC.US,D,20050707,000000,20.0669,20.3683,19.4297,19.9261,7297.9877923093,0
+EFSC.US,D,20050708,000000,19.933,20.9741,19.9083,20.9327,17444.911831867,0
+EFSC.US,D,20050711,000000,20.9661,23.2631,20.9406,21.7019,26760.303873385,0
+EFSC.US,D,20050712,000000,21.8024,21.8122,20.7387,20.8746,25181.509908856,0
+EFSC.US,D,20050713,000000,20.9661,20.9741,20.8283,20.9741,5720.2091293643,0
+EFSC.US,D,20050714,000000,20.9741,20.9741,20.1339,20.1339,8944.806963028,0
+EFSC.US,D,20050715,000000,19.9921,20.5535,19.9921,20.5535,10270.790832916,0
+EFSC.US,D,20050718,000000,20.5535,20.5859,19.9921,20.2097,5666.3981453642,0
+EFSC.US,D,20050719,000000,20.5535,20.9741,20.2177,20.9574,44045.813356423,0
+EFSC.US,D,20050720,000000,20.6993,20.9741,20.3359,20.5535,31123.05478373,0
+EFSC.US,D,20050721,000000,20.5535,20.9741,20.26,20.6737,9012.8321692167,0
+EFSC.US,D,20050722,000000,20.3013,20.9741,20.3013,20.9741,9982.4451828026,0
+EFSC.US,D,20050725,000000,20.9741,20.9741,20.3013,20.4205,11795.773813445,0
+EFSC.US,D,20050726,000000,20.6205,20.9661,20.5859,20.9661,8806.7259474806,0
+EFSC.US,D,20050727,000000,20.9661,20.9741,20.3013,20.6894,8773.2209951787,0
+EFSC.US,D,20050728,000000,20.5358,20.9504,20.5358,20.9504,11038.358831106,0
+EFSC.US,D,20050729,000000,20.9741,20.9741,20.3279,20.394,18932.328653755,0
+EFSC.US,D,20050801,000000,20.4777,20.9741,20.4777,20.7869,9938.7872146516,0
+EFSC.US,D,20050802,000000,20.9406,21.0893,20.6894,20.8913,18739.421352622,0
+EFSC.US,D,20050803,000000,21.0391,21.0391,20.7446,20.9741,9493.0698188776,0
+EFSC.US,D,20050804,000000,20.9741,20.9741,20.3762,20.5358,5551.6690662698,0
+EFSC.US,D,20050805,000000,20.3279,20.453,19.3026,19.4139,7329.4621414414,0
+EFSC.US,D,20050808,000000,19.5371,19.6079,19.2781,19.4691,4819.6366235521,0
+EFSC.US,D,20050809,000000,19.5627,19.5627,19.2445,19.4553,2323.0100262665,0
+EFSC.US,D,20050810,000000,19.6227,20.3851,19.5715,20.0502,5786.2037323832,0
+EFSC.US,D,20050811,000000,20.0502,20.0502,19.7242,20.0423,2775.8345331349,0
+EFSC.US,D,20050812,000000,19.807,19.807,19.2948,19.2948,9483.9321046134,0
+EFSC.US,D,20050815,000000,19.1864,19.3804,19.086,19.3804,6205.5232869497,0
+EFSC.US,D,20050816,000000,19.2948,19.5036,18.8742,18.8742,8920.4397249902,0
+EFSC.US,D,20050817,000000,18.8742,18.8742,18.4566,18.693,14878.229425223,0
+EFSC.US,D,20050818,000000,18.693,18.693,18.4566,18.4979,8763.0679793297,0
+EFSC.US,D,20050819,000000,18.4566,18.6703,18.4566,18.6614,4407.42418008,0
+EFSC.US,D,20050822,000000,18.4566,19.2278,18.4566,18.693,6852.2703965353,0
+EFSC.US,D,20050823,000000,18.4566,19.7557,18.4566,19.2859,16097.606628697,0
+EFSC.US,D,20050824,000000,19.5902,20.1339,18.9688,19.2948,9379.356041368,0
+EFSC.US,D,20050825,000000,19.4376,19.4376,18.8742,18.8742,907.67961690659,0
+EFSC.US,D,20050826,000000,18.5797,18.5797,18.4566,18.4566,6792.3676030258,0
+EFSC.US,D,20050829,000000,18.4566,18.7816,18.3305,18.7816,3588.0758010603,0
+EFSC.US,D,20050830,000000,19.3637,19.6227,18.3216,18.4044,6387.2622706481,0
+EFSC.US,D,20050831,000000,18.6162,19.0446,18.4655,18.9875,1995.0676143416,0
+EFSC.US,D,20050901,000000,19.0446,19.2534,18.823,19.2534,1602.1459009827,0
+EFSC.US,D,20050902,000000,19.0446,19.0446,18.3729,18.3729,4895.7842424201,0
+EFSC.US,D,20050906,000000,19.0042,19.0042,18.4566,18.7195,8574.221884537,0
+EFSC.US,D,20050907,000000,18.8831,18.9008,18.3729,18.6703,9121.4694388018,0
+EFSC.US,D,20050908,000000,18.4478,18.5462,18.3897,18.5462,1582.8551708695,0
+EFSC.US,D,20050909,000000,18.4478,18.4566,18.4478,18.4566,1697.584249964,0
+EFSC.US,D,20050912,000000,18.431,18.4979,18.299,18.4743,3825.6563719284,0
+EFSC.US,D,20050913,000000,18.2419,18.4743,18.1158,18.1798,6609.6133177425,0
+EFSC.US,D,20050914,000000,18.3305,18.3305,16.7792,17.4234,15189.927011789,0
+EFSC.US,D,20050915,000000,17.1467,17.5406,16.9634,17.5406,6616.720428837,0
+EFSC.US,D,20050916,000000,17.7986,18.4398,17.7986,18.4398,50694.008134391,0
+EFSC.US,D,20050919,000000,18.4822,18.5383,17.8686,18.1335,2210.3115503419,0
+EFSC.US,D,20050920,000000,18.1798,18.2054,17.4323,17.7298,6388.2775722329,0
+EFSC.US,D,20050921,000000,17.5751,17.8863,17.4736,17.6184,8457.4622022728,0
+EFSC.US,D,20050922,000000,17.4992,18.0499,17.382,17.6184,14713.750568468,0
+EFSC.US,D,20050923,000000,17.6106,17.7435,17.6106,17.6273,1209.2241876238,0
+EFSC.US,D,20050926,000000,18.1709,18.2054,17.6943,18.2054,5525.2712250622,0
+EFSC.US,D,20050927,000000,17.5672,17.903,17.4234,17.6784,6530.4197941198,0
+EFSC.US,D,20050928,000000,17.5318,17.6607,17.5229,17.6607,3778.9524990227,0
+EFSC.US,D,20050929,000000,17.7612,17.8233,17.7515,17.8233,2155.4852647569,0
+EFSC.US,D,20050930,000000,17.7986,17.8509,17.6854,17.7986,2013.34304287,0
+EFSC.US,D,20051003,000000,17.8233,17.911,17.4578,17.8686,2735.2224697386,0
+EFSC.US,D,20051004,000000,17.8686,17.9917,17.4658,17.6273,1515.8452662657,0
+EFSC.US,D,20051005,000000,17.4323,17.6184,16.7852,17.0108,8025.9590286874,0
+EFSC.US,D,20051006,000000,16.7852,16.931,16.6266,16.6433,9424.0293111039,0
+EFSC.US,D,20051007,000000,16.7792,16.8196,16.7537,16.8196,7056.3460151015,0
+EFSC.US,D,20051010,000000,16.7792,16.7852,16.5773,16.6266,11657.692797899,0
+EFSC.US,D,20051011,000000,16.7852,16.9043,16.6433,16.6433,4989.1919882315,0
+EFSC.US,D,20051012,000000,16.7281,16.8896,16.3666,16.4287,9857.5630878591,0
+EFSC.US,D,20051013,000000,16.5094,18.0921,16.2484,18.0369,16638.76237345,0
+EFSC.US,D,20051014,000000,17.8686,18.5295,16.863,17.7839,19789.243191417,0
+EFSC.US,D,20051017,000000,17.841,18.2507,17.1801,17.6784,16016.382501903,0
+EFSC.US,D,20051018,000000,17.5829,18.2507,17.3496,17.45,11526.718893446,0
+EFSC.US,D,20051019,000000,17.6184,19.4967,17.1467,19.3125,27479.137395499,0
+EFSC.US,D,20051020,000000,19.1943,19.1943,16.8719,17.1644,6381.1704611386,0
+EFSC.US,D,20051021,000000,17.2491,17.7375,16.9487,17.3997,6851.2550949503,0
+EFSC.US,D,20051024,000000,17.3663,19.0525,17.3663,19.0525,8968.1588994809,0
+EFSC.US,D,20051025,000000,18.8654,18.8742,17.2402,17.7375,5630.8625898926,0
+EFSC.US,D,20051026,000000,17.1968,17.8066,17.1968,17.3348,5195.2982099676,0
+EFSC.US,D,20051027,000000,17.5318,17.5318,16.8196,16.8196,4943.5034169107,0
+EFSC.US,D,20051028,000000,16.9891,18.3128,16.9891,18.3128,6094.8554141949,0
+EFSC.US,D,20051031,000000,18.4566,19.2603,18.4566,19.1087,18220.602242735,0
+EFSC.US,D,20051101,000000,18.8831,19.1598,17.7692,18.4743,3017.4763103426,0
+EFSC.US,D,20051102,000000,17.7917,19.078,17.2402,19.078,19726.294493152,0
+EFSC.US,D,20051103,000000,19.339,19.799,18.5137,18.9875,15488.425677752,0
+EFSC.US,D,20051104,000000,18.9608,19.1254,18.9608,19.1254,639.63999849121,0
+EFSC.US,D,20051107,000000,19.1696,19.2948,19.0042,19.0042,6350.7114135913,0
+EFSC.US,D,20051108,000000,19.2367,19.2948,19.078,19.211,6202.477382195,0
+EFSC.US,D,20051109,000000,19.2859,19.2948,19.1254,19.2948,3636.8102771358,0
+EFSC.US,D,20051110,000000,18.8083,19.2948,18.8083,19.2603,2743.3448824179,0
+EFSC.US,D,20051111,000000,19.1175,19.2948,19.1175,19.211,2174.7759948701,0
+EFSC.US,D,20051114,000000,19.2948,19.2948,18.3817,18.431,1249.8362510202,0
+EFSC.US,D,20051115,000000,18.8831,19.2691,18.6841,19.0209,9645.3650566135,0
+EFSC.US,D,20051116,000000,18.9608,18.9608,17.4077,17.9198,7397.4873476302,0
+EFSC.US,D,20051117,000000,18.0369,19.2948,18.0369,19.0938,19160.771510359,0
+EFSC.US,D,20051118,000000,19.2948,19.2948,18.6329,19.2948,5560.8067805339,0
+EFSC.US,D,20051121,000000,18.9608,19.2859,18.9608,19.2209,3999.2729429474,0
+EFSC.US,D,20051122,000000,19.086,19.2948,19.0446,19.2948,3533.2495154753,0
+EFSC.US,D,20051123,000000,19.2948,19.4218,19.2859,19.4218,45576.888146462,0
+EFSC.US,D,20051125,000000,19.3804,19.3804,19.2948,19.2948,628.47168105724,0
+EFSC.US,D,20051128,000000,19.4691,19.5036,19.1431,19.2278,6134.4521760062,0
+EFSC.US,D,20051129,000000,19.4612,19.4612,18.9608,19.1027,8659.5072176691,0
+EFSC.US,D,20051130,000000,19.3125,19.5036,18.9608,18.9688,9571.2480409154,0
+EFSC.US,D,20051201,000000,18.9786,19.674,18.9786,19.4376,8381.3145834047,0
+EFSC.US,D,20051202,000000,19.0042,19.086,19.0042,19.0042,982.81193418968,0
+EFSC.US,D,20051205,000000,19.1342,19.1342,18.9608,18.9608,4736.3818935897,0
+EFSC.US,D,20051206,000000,18.9875,19.2948,18.9608,18.9608,7159.906776762,0
+EFSC.US,D,20051207,000000,19.0938,19.0938,18.9608,18.9688,6032.9220175155,0
+EFSC.US,D,20051208,000000,19.0042,19.0446,18.8083,19.0357,5481.6132569112,0
+EFSC.US,D,20051209,000000,18.9608,19.0593,18.9608,18.9608,1309.7390445296,0
+EFSC.US,D,20051212,000000,19.1519,19.1519,18.1158,18.2655,11880.043844993,0
+EFSC.US,D,20051213,000000,18.2911,18.7904,18.1158,18.4044,22314.298233079,0
+EFSC.US,D,20051214,000000,18.1532,18.6763,18.1532,18.6763,2977.8795485313,0
+EFSC.US,D,20051215,000000,18.5216,19.0692,18.5216,19.0593,8536.6557258955,0
+EFSC.US,D,20051216,000000,18.9688,19.086,18.693,19.086,52687.045145563,0
+EFSC.US,D,20051219,000000,18.7904,19.1431,18.0429,18.3897,20667.479062361,0
+EFSC.US,D,20051220,000000,18.0232,18.8654,17.5751,18.5216,33850.154840789,0
+EFSC.US,D,20051221,000000,18.4566,18.8831,18.4566,18.6703,3859.1613242304,0
+EFSC.US,D,20051222,000000,19.0209,19.3972,18.9106,19.339,32644.991859505,0
+EFSC.US,D,20051223,000000,19.1785,19.3559,18.9608,19.1696,2841.8291361539,0
+EFSC.US,D,20051227,000000,19.1175,19.3804,19.086,19.2603,18525.192718207,0
+EFSC.US,D,20051228,000000,19.4879,19.4879,19.211,19.2948,4821.6672267218,0
+EFSC.US,D,20051229,000000,19.211,19.2948,19.1254,19.1254,8413.8042341217,0
+EFSC.US,D,20051230,000000,19.1254,19.3312,19.0279,19.0279,6652.2559843086,0
+EFSC.US,D,20060103,000000,19.4376,19.4376,18.9431,19.3125,9215.892486198,0
+EFSC.US,D,20060104,000000,19.1598,19.2534,19.0042,19.0938,10752.043784162,0
+EFSC.US,D,20060105,000000,19.0042,19.086,19.0042,19.0692,7341.6457604603,0
+EFSC.US,D,20060106,000000,19.339,19.4967,19.0357,19.4297,47316.099761407,0
+EFSC.US,D,20060109,000000,19.5036,19.7153,19.4967,19.5449,4039.8850063438,0
+EFSC.US,D,20060110,000000,19.5213,20.0502,19.478,20.0502,15286.380662355,0
+EFSC.US,D,20060111,000000,20.1192,20.1192,19.2948,19.2948,6046.1209381193,0
+EFSC.US,D,20060112,000000,19.5538,19.9261,19.5449,19.6159,2443.8309148704,0
+EFSC.US,D,20060113,000000,19.9261,19.9261,19.8641,19.9261,1550.3655201525,0
+EFSC.US,D,20060117,000000,19.7153,19.7813,19.2948,19.4041,4722.167671401,0
+EFSC.US,D,20060118,000000,19.4139,19.6573,19.4139,19.6159,949.30698188776,0
+EFSC.US,D,20060119,000000,19.7153,19.9409,19.339,19.9163,9667.7016914815,0
+EFSC.US,D,20060120,000000,20.1339,20.1339,19.7153,19.7153,12363.327399408,0
+EFSC.US,D,20060123,000000,19.5371,20.0925,19.4376,19.4967,6623.8275399313,0
+EFSC.US,D,20060124,000000,19.5036,20.1339,19.4967,20.0925,3380.9542777392,0
+EFSC.US,D,20060125,000000,19.9409,20.1339,19.6573,19.9261,3497.7139600035,0
+EFSC.US,D,20060126,000000,19.8562,20.3359,19.2948,20.3359,11066.787275483,0
+EFSC.US,D,20060127,000000,20.1408,20.4688,20.1408,20.3762,12053.660416013,0
+EFSC.US,D,20060130,000000,20.6037,20.6037,19.2948,19.7242,22515.32794689,0
+EFSC.US,D,20060131,000000,19.5449,20.4284,19.1864,20.3851,16071.208787488,0
+EFSC.US,D,20060201,000000,20.7219,21.0972,20.7141,21.0893,249155.0089361,0
+EFSC.US,D,20060202,000000,20.9741,21.0006,20.7948,21.0006,53102.30349379,0
+EFSC.US,D,20060203,000000,20.846,21.1937,20.846,21.1937,25123.637718515,0
+EFSC.US,D,20060206,000000,21.0332,21.2261,20.8973,21.2261,2085.4294553984,0
+EFSC.US,D,20060207,000000,21.2351,21.2351,20.9504,20.9741,8455.4315991029,0
+EFSC.US,D,20060208,000000,21.0539,21.2261,20.9829,21.1848,12566.38771639,0
+EFSC.US,D,20060209,000000,21.0539,21.3917,21.0539,21.0539,12055.691019183,0
+EFSC.US,D,20060210,000000,21.0539,21.5621,21.0539,21.5168,8366.0850596312,0
+EFSC.US,D,20060213,000000,21.2922,21.4094,21.2922,21.375,20353.750872624,0
+EFSC.US,D,20060214,000000,21.5886,21.9314,21.0637,21.9314,25528.743050894,0
+EFSC.US,D,20060215,000000,21.7432,22.0802,21.6831,22.0211,142587.93928272,0
+EFSC.US,D,20060216,000000,22.0211,22.4435,21.7925,22.2909,5711.0714151001,0
+EFSC.US,D,20060217,000000,22.4662,22.5676,22.0456,22.5676,11242.434449673,0
+EFSC.US,D,20060221,000000,22.5676,22.5676,21.8122,21.8803,4409.4547832498,0
+EFSC.US,D,20060222,000000,21.7925,22.4968,21.6193,22.4898,6943.6475391768,0
+EFSC.US,D,20060223,000000,22.2308,22.4435,22.1067,22.3066,4097.7571966834,0
+EFSC.US,D,20060224,000000,21.7591,21.9147,21.3917,21.9147,32391.166463278,0
+EFSC.US,D,20060227,000000,22.4111,22.609,21.9394,22.4435,5138.4413212128,0
+EFSC.US,D,20060228,000000,22.222,22.418,22.1491,22.3934,3485.5303409846,0
+EFSC.US,D,20060301,000000,22.0211,22.4898,22.0211,22.348,3349.4799286072,0
+EFSC.US,D,20060302,000000,22.158,22.617,21.5986,21.6113,8511.2731862728,0
+EFSC.US,D,20060303,000000,21.6063,22.1491,21.6063,21.9845,21009.635696475,0
+EFSC.US,D,20060306,000000,21.8476,22.0979,21.7265,21.8566,7824.9293148759,0
+EFSC.US,D,20060307,000000,21.7187,21.8664,21.7187,21.7925,24062.647562289,0
+EFSC.US,D,20060308,000000,21.7925,22.5923,21.7925,22.5579,7651.3127438569,0
+EFSC.US,D,20060309,000000,22.5923,22.6494,22.09,22.09,4354.6284976648,0
+EFSC.US,D,20060310,000000,21.9648,22.6494,21.7679,22.6494,14026.391395486,0
+EFSC.US,D,20060313,000000,22.6494,22.6494,21.8122,22.3136,14682.276219336,0
+EFSC.US,D,20060314,000000,21.9561,21.9935,21.6831,21.898,4573.9336400047,0
+EFSC.US,D,20060315,000000,22.09,22.2052,21.7758,22.2052,8104.1372507252,0
+EFSC.US,D,20060316,000000,22.2308,22.2308,21.8566,22.1737,2361.591486493,0
+EFSC.US,D,20060317,000000,22.2308,22.348,21.8202,21.8379,59641.861002175,0
+EFSC.US,D,20060320,000000,21.9845,22.6406,21.7925,22.6406,12209.001558504,0
+EFSC.US,D,20060321,000000,22.4574,22.4761,21.898,21.9234,8391.4675992539,0
+EFSC.US,D,20060322,000000,21.9234,22.4435,21.888,22.4278,3413.4439284563,0
+EFSC.US,D,20060323,000000,22.0723,22.6494,22.0723,22.5342,39674.940033398,0
+EFSC.US,D,20060324,000000,22.6494,22.6494,21.7108,22.1067,6929.4333169882,0
+EFSC.US,D,20060327,000000,21.9648,22.5243,21.4675,22.418,43269.107643968,0
+EFSC.US,D,20060328,000000,22.4761,22.6494,22.418,22.6494,57306.667356889,0
+EFSC.US,D,20060329,000000,22.4435,22.6406,22.3066,22.6337,6648.194777969,0
+EFSC.US,D,20060330,000000,22.6337,22.9892,22.5342,22.9892,5430.8481776659,0
+EFSC.US,D,20060331,000000,23.0631,23.1527,22.7115,22.9804,5403.4350348734,0
+EFSC.US,D,20060403,000000,23.1527,23.464,23.1527,23.1527,2603.2332637008,0
+EFSC.US,D,20060404,000000,23.4797,24.1199,23.2148,23.8412,9869.746706878,0
+EFSC.US,D,20060405,000000,24.1199,24.1199,23.2818,23.9023,7727.4603627249,0
+EFSC.US,D,20060406,000000,24.0253,24.3711,23.3822,23.9023,10061.638706425,0
+EFSC.US,D,20060407,000000,24.1199,24.1199,22.2131,22.3667,13397.919714429,0
+EFSC.US,D,20060410,000000,22.3667,22.617,22.2742,22.5579,21771.111885154,0
+EFSC.US,D,20060411,000000,22.8848,22.8848,22.0211,22.222,7922.3982670269,0
+EFSC.US,D,20060412,000000,22.3579,22.6406,21.7019,21.7019,4244.9759264949,0
+EFSC.US,D,20060413,000000,21.6774,22.1067,21.5168,21.898,6603.5215082332,0
+EFSC.US,D,20060417,000000,22.0211,22.1797,21.6193,21.8122,31547.450846221,0
+EFSC.US,D,20060418,000000,22.0211,22.6494,21.9394,22.6494,10080.929436539,0
+EFSC.US,D,20060419,000000,22.6494,22.9448,22.222,22.6751,63251.258136517,0
+EFSC.US,D,20060420,000000,22.7204,22.7361,22.2829,22.6406,4726.2288777406,0
+EFSC.US,D,20060421,000000,22.6494,22.6494,22.0023,22.1304,41667.97704457,0
+EFSC.US,D,20060424,000000,22.2829,22.2829,21.898,21.9394,35165.985694828,0
+EFSC.US,D,20060425,000000,21.8723,21.9147,21.8122,21.888,11381.530766804,0
+EFSC.US,D,20060426,000000,21.8024,22.158,21.8024,21.9481,13687.280666127,0
+EFSC.US,D,20060427,000000,21.7265,21.8566,21.5168,21.5168,14152.288792015,0
+EFSC.US,D,20060428,000000,21.6063,21.7019,21.5168,21.7019,7690.9095056682,0
+EFSC.US,D,20060501,000000,21.7679,21.7758,20.8746,20.8746,17373.840720923,0
+EFSC.US,D,20060502,000000,21.0716,21.5168,20.9406,21.5168,12006.956543106,0
+EFSC.US,D,20060503,000000,21.4251,21.9394,21.4251,21.9394,19814.625731038,0
+EFSC.US,D,20060504,000000,21.8024,21.9314,21.6694,21.8122,15175.7127896,0
+EFSC.US,D,20060505,000000,21.9314,22.2308,21.8476,22.2308,26899.400190518,0
+EFSC.US,D,20060508,000000,22.1491,22.9626,22.1491,22.4278,44233.64414963,0
+EFSC.US,D,20060509,000000,22.2555,23.0453,22.1491,22.6928,9542.819596538,0
+EFSC.US,D,20060510,000000,22.2308,22.7292,22.222,22.5676,7774.1642356305,0
+EFSC.US,D,20060511,000000,22.4337,22.6494,21.434,21.7187,66517.483335162,0
+EFSC.US,D,20060512,000000,21.6063,21.8566,21.3917,21.3917,13088.252731032,0
+EFSC.US,D,20060515,000000,21.302,21.5799,21.302,21.3414,18773.94160651,0
+EFSC.US,D,20060516,000000,21.302,21.4419,21.2655,21.2655,2953.5123104936,0
+EFSC.US,D,20060517,000000,21.1848,21.5522,21.0243,21.0716,9478.8555966889,0
+EFSC.US,D,20060518,000000,21.3179,21.5443,21.1415,21.177,15954.449105224,0
+EFSC.US,D,20060519,000000,21.1415,21.4517,21.1415,21.3828,4942.4881153258,0
+EFSC.US,D,20060522,000000,21.1987,21.7925,21.0174,21.5699,14933.055710807,0
+EFSC.US,D,20060523,000000,21.4774,21.8122,21.3917,21.5522,10323.586515331,0
+EFSC.US,D,20060524,000000,21.3917,21.8122,21.3917,21.6774,14183.763141146,0
+EFSC.US,D,20060525,000000,21.8122,21.9234,21.6113,21.8803,7337.5845541207,0
+EFSC.US,D,20060526,000000,22.0623,22.2742,21.8566,22.1884,11980.558701899,0
+EFSC.US,D,20060530,000000,21.888,22.348,21.5621,21.8122,18601.340337075,0
+EFSC.US,D,20060531,000000,21.3513,21.6774,21.3513,21.6774,8612.8033447635,0
+EFSC.US,D,20060601,000000,21.8723,22.6494,21.8723,22.609,10942.920482124,0
+EFSC.US,D,20060602,000000,22.6494,22.6494,22.4435,22.4515,6347.6655088366,0
+EFSC.US,D,20060605,000000,22.2388,22.3303,21.2745,21.6063,30852.984562144,0
+EFSC.US,D,20060606,000000,21.4517,22.4968,21.3996,21.6063,25482.039177988,0
+EFSC.US,D,20060607,000000,21.7108,21.7187,21.3256,21.3996,14191.885553826,0
+EFSC.US,D,20060608,000000,21.107,21.243,20.9829,21.0174,39684.077747662,0
+EFSC.US,D,20060609,000000,21.5266,21.5266,20.9741,20.9829,36311.245882603,0
+EFSC.US,D,20060612,000000,20.9741,21.2578,20.9741,21.1415,5048.0794801561,0
+EFSC.US,D,20060613,000000,21.1493,21.4419,21.1493,21.2745,7025.8869675544,0
+EFSC.US,D,20060614,000000,20.9829,21.107,20.9741,21.0174,9119.4388356319,0
+EFSC.US,D,20060615,000000,21.1228,21.8122,21.1228,21.637,9433.1670253681,0
+EFSC.US,D,20060616,000000,21.5355,21.5355,21.0972,21.0972,112892.39852736,0
+EFSC.US,D,20060619,000000,21.2498,21.4094,21.1415,21.1493,9804.7674054439,0
+EFSC.US,D,20060620,000000,21.1415,21.6615,21.1415,21.3336,17265.203451338,0
+EFSC.US,D,20060621,000000,21.4094,21.5799,21.3414,21.5088,5267.384622496,0
+EFSC.US,D,20060622,000000,21.4251,21.6921,21.3513,21.6921,12106.456098428,0
+EFSC.US,D,20060623,000000,21.5443,21.5443,21.1228,21.1987,3428.6734522299,0
+EFSC.US,D,20060626,000000,21.434,22.5676,21.434,22.5676,11493.213941144,0
+EFSC.US,D,20060627,000000,22.5676,22.609,21.898,21.898,9632.1661360098,0
+EFSC.US,D,20060628,000000,22.0456,22.09,21.5886,21.9234,3956.6302763814,0
+EFSC.US,D,20060629,000000,21.6615,22.609,21.6615,22.4968,25684.084193384,0
+EFSC.US,D,20060630,000000,22.609,22.609,21.3513,21.3513,106580.268574,0
+EFSC.US,D,20060703,000000,21.1671,21.5699,21.0075,21.5168,13595.903523486,0
+EFSC.US,D,20060705,000000,21.3917,22.2131,21.0637,21.4251,36512.275596415,0
+EFSC.US,D,20060706,000000,21.3414,21.6193,21.3414,21.6193,19496.836334964,0
+EFSC.US,D,20060707,000000,21.4251,21.7265,21.3572,21.3572,21116.242362889,0
+EFSC.US,D,20060710,000000,21.3828,21.9314,21.3828,21.7432,8835.154391858,0
+EFSC.US,D,20060711,000000,21.6193,22.5676,21.5443,22.4829,23400.670928929,0
+EFSC.US,D,20060712,000000,22.3934,22.5676,21.3917,21.4774,13313.649682882,0
+EFSC.US,D,20060713,000000,21.8122,21.8122,21.302,21.3917,27506.550538293,0
+EFSC.US,D,20060714,000000,21.3917,21.7925,21.3917,21.7019,14703.597552619,0
+EFSC.US,D,20060717,000000,21.9057,22.222,21.2351,21.4094,4704.9075444576,0
+EFSC.US,D,20060718,000000,21.5799,22.4761,21.5621,22.4761,15450.85951911,0
+EFSC.US,D,20060719,000000,22.5676,22.5766,22.2475,22.5766,36545.780548717,0
+EFSC.US,D,20060720,000000,22.609,22.609,22.4022,22.4111,24290.075117308,0
+EFSC.US,D,20060721,000000,22.4022,22.4829,21.9845,22.1954,8950.8987725374,0
+EFSC.US,D,20060724,000000,22.4435,22.6012,22.3136,22.5676,11601.851210728,0
+EFSC.US,D,20060725,000000,22.4968,22.6494,22.4435,22.6494,23708.307309156,0
+EFSC.US,D,20060726,000000,22.4435,22.8622,22.4435,22.7529,19235.903827642,0
+EFSC.US,D,20060727,000000,22.8622,22.9548,21.9935,22.2555,16595.104405301,0
+EFSC.US,D,20060728,000000,22.4022,23.1173,22.2308,23.1173,16230.611136318,0
+EFSC.US,D,20060731,000000,23.2818,23.4975,23.0375,23.4886,12110.517304767,0
+EFSC.US,D,20060801,000000,23.2375,23.4886,22.7853,23.4886,11338.888100237,0
+EFSC.US,D,20060802,000000,23.4886,23.4886,22.7204,23.2729,5668.4287485341,0
+EFSC.US,D,20060803,000000,23.1872,23.5408,22.9271,23.5408,6431.9355403839,0
+EFSC.US,D,20060804,000000,23.5556,24.3267,22.9972,23.0877,8400.6053135179,0
+EFSC.US,D,20060807,000000,22.9626,23.0877,22.2989,22.4022,13084.191524692,0
+EFSC.US,D,20060808,000000,22.7853,23.5319,22.5243,22.6406,45322.04744865,0
+EFSC.US,D,20060809,000000,22.9804,22.9804,21.8122,21.9057,13832.468792769,0
+EFSC.US,D,20060810,000000,21.6831,22.9271,21.5266,22.7361,10295.158070953,0
+EFSC.US,D,20060811,000000,22.6928,23.7013,22.6928,23.4462,20278.618555341,0
+EFSC.US,D,20060814,000000,23.7339,23.7339,23.4886,23.4975,13320.756793976,0
+EFSC.US,D,20060815,000000,23.7427,23.8067,23.5319,23.7339,9808.8286117835,0
+EFSC.US,D,20060816,000000,23.7811,24.0333,23.7427,24.0333,15415.323963639,0
+EFSC.US,D,20060817,000000,23.8757,24.5799,23.8245,24.3267,38385.507020567,0
+EFSC.US,D,20060818,000000,24.4558,24.5375,24.2292,24.4499,11025.159910501,0
+EFSC.US,D,20060821,000000,24.3267,24.5533,24.2214,24.3986,10262.668420237,0
+EFSC.US,D,20060822,000000,24.178,24.7493,24.178,24.4154,4470.3728783442,0
+EFSC.US,D,20060823,000000,24.571,24.571,23.9278,24.3267,8694.027471556,0
+EFSC.US,D,20060824,000000,24.1859,24.4065,24.1121,24.3711,27884.242727878,0
+EFSC.US,D,20060825,000000,24.3267,24.7917,23.7259,24.4341,62942.606454706,0
+EFSC.US,D,20060828,000000,24.3267,24.4962,24.3267,24.4962,2597.1414541913,0
+EFSC.US,D,20060829,000000,24.3632,25.1275,24.3632,25.1275,15972.724533753,0
+EFSC.US,D,20060830,000000,24.7493,25.5195,23.7427,25.2368,34305.009950827,0
+EFSC.US,D,20060831,000000,25.1915,25.293,24.7306,24.7404,91297.94911798,0
+EFSC.US,D,20060901,000000,24.7493,24.9237,24.64,24.9237,11660.738702653,0
+EFSC.US,D,20060905,000000,25.1679,25.5283,25.1679,25.4871,23879.893277005,0
+EFSC.US,D,20060906,000000,25.2368,25.5116,25.0261,25.1679,36384.347596715,0
+EFSC.US,D,20060907,000000,24.9502,25.1679,24.3809,25.1502,34594.370902526,0
+EFSC.US,D,20060908,000000,25.1679,25.3018,24.7917,25.0172,7961.9950288382,0
+EFSC.US,D,20060911,000000,24.7917,25.3344,24.7739,25.1413,29322.92507369,0
+EFSC.US,D,20060912,000000,25.2851,26.0071,24.9601,26.0071,18727.237733605,0
+EFSC.US,D,20060913,000000,26.0071,26.2523,25.7244,25.9214,11399.806195332,0
+EFSC.US,D,20060914,000000,25.7755,26.0071,25.7755,25.9214,5961.8509065721,0
+EFSC.US,D,20060915,000000,26.0504,26.0504,25.3954,25.4949,65038.188925952,0
+EFSC.US,D,20060918,000000,25.6899,26.0819,25.1679,25.2772,11809.988035634,0
+EFSC.US,D,20060919,000000,25.3344,25.4043,24.4154,25.1679,21910.208202286,0
+EFSC.US,D,20060920,000000,25.3786,26.4945,25.3786,26.2523,15355.42117013,0
+EFSC.US,D,20060921,000000,26.4945,26.5773,25.1502,25.2506,19048.073034434,0
+EFSC.US,D,20060922,000000,25.1679,25.5195,24.4774,24.4962,12846.610953825,0
+EFSC.US,D,20060925,000000,24.6488,25.5283,24.64,25.4871,10299.219277294,0
+EFSC.US,D,20060926,000000,25.553,25.8356,25.3265,25.7588,11571.392163181,0
+EFSC.US,D,20060927,000000,25.5432,26.1076,25.2851,25.8446,24577.405465836,0
+EFSC.US,D,20060928,000000,26.075,26.4523,26.0672,26.1489,18707.947003491,0
+EFSC.US,D,20060929,000000,26.0415,26.3498,25.8691,25.8878,22150.834677909,0
+EFSC.US,D,20061002,000000,25.9214,25.9647,24.7818,24.7818,13223.287841825,0
+EFSC.US,D,20061003,000000,24.8084,25.1679,24.7493,24.7995,5880.6267797796,0
+EFSC.US,D,20061004,000000,24.6656,25.5934,24.6656,25.5934,11081.001497672,0
+EFSC.US,D,20061005,000000,25.5116,26.3577,25.4703,26.3075,8689.9662652164,0
+EFSC.US,D,20061006,000000,26.1163,26.8029,25.6269,26.0986,10998.762069294,0
+EFSC.US,D,20061009,000000,26.0898,26.0898,25.7323,26.0071,3085.5015165314,0
+EFSC.US,D,20061010,000000,25.7982,26.4945,25.7982,26.4354,6463.409889516,0
+EFSC.US,D,20061011,000000,26.4354,26.4354,25.6722,25.6722,9924.572992463,0
+EFSC.US,D,20061012,000000,25.6899,27.0492,25.6899,26.9792,16005.214184469,0
+EFSC.US,D,20061013,000000,27.0492,27.2639,26.2602,27.2125,19509.019953983,0
+EFSC.US,D,20061016,000000,27.2125,27.5997,27.0826,27.5573,13118.711778579,0
+EFSC.US,D,20061017,000000,27.5002,27.5997,27.1821,27.582,11086.078005596,0
+EFSC.US,D,20061018,000000,27.4578,27.8293,27.4578,27.8293,10912.461434576,0
+EFSC.US,D,20061019,000000,28.0646,28.2733,27.6528,28.2212,18589.156718056,0
+EFSC.US,D,20061020,000000,28.4064,28.4064,27.8203,27.9858,10228.14816635,0
+EFSC.US,D,20061023,000000,27.8754,28.3413,27.2726,28.1935,12048.583908088,0
+EFSC.US,D,20061024,000000,27.6991,28.0301,27.5002,28.0301,6734.4954126861,0
+EFSC.US,D,20061025,000000,28.1858,28.1858,27.4097,27.5002,6792.3676030258,0
+EFSC.US,D,20061026,000000,27.1644,28.2025,27.1644,28.0793,13755.305872315,0
+EFSC.US,D,20061027,000000,27.7356,28.3167,27.7356,27.9799,15555.435582355,0
+EFSC.US,D,20061030,000000,27.7523,28.4152,27.6844,28.4152,23320.462103722,0
+EFSC.US,D,20061031,000000,28.3413,28.5226,27.9641,28.4152,9172.2345180471,0
+EFSC.US,D,20061101,000000,28.4468,28.4468,28.0301,28.2556,20625.85169738,0
+EFSC.US,D,20061102,000000,27.9946,28.1611,26.5379,26.661,20595.392649833,0
+EFSC.US,D,20061103,000000,26.8867,27.3486,26.8867,27.0136,8147.7952188762,0
+EFSC.US,D,20061106,000000,27.2639,28.105,27.1644,27.8114,15355.42117013,0
+EFSC.US,D,20061107,000000,28.0883,28.2733,27.6844,27.6844,6720.2811904974,0
+EFSC.US,D,20061108,000000,27.5643,28.5226,27.5643,28.2646,10499.23368952,0
+EFSC.US,D,20061109,000000,28.298,28.298,26.7635,26.8867,50123.408643674,0
+EFSC.US,D,20061110,000000,26.8295,27.2382,26.8295,27.0048,11843.492987937,0
+EFSC.US,D,20061113,000000,27.0649,27.6598,26.8777,27.4174,11715.564988238,0
+EFSC.US,D,20061114,000000,27.5907,27.7946,27.2471,27.6765,23570.22629361,0
+EFSC.US,D,20061115,000000,27.6844,27.8587,27.4678,27.6273,19573.999255416,0
+EFSC.US,D,20061116,000000,27.7612,27.7612,27.2639,27.3486,18514.024400774,0
+EFSC.US,D,20061117,000000,27.4097,27.4097,27.2294,27.3003,7123.3559197053,0
+EFSC.US,D,20061120,000000,27.2215,27.3229,27.0993,27.1741,8600.6197257446,0
+EFSC.US,D,20061121,000000,27.1387,27.4441,27.0826,27.2549,45858.12668548,0
+EFSC.US,D,20061122,000000,27.3486,27.4942,26.9703,27.3908,23861.617848477,0
+EFSC.US,D,20061124,000000,27.1644,27.4441,27.1644,27.1741,1527.0135836996,0
+EFSC.US,D,20061127,000000,27.1741,27.5997,25.9647,26.5852,61502.908807308,0
+EFSC.US,D,20061128,000000,26.6157,26.8867,26.5123,26.6512,51314.357402769,0
+EFSC.US,D,20061129,000000,26.8117,27.057,26.5526,26.8463,91920.328989528,0
+EFSC.US,D,20061130,000000,26.8463,26.8463,26.0672,26.075,18394.218813755,0
+EFSC.US,D,20061201,000000,26.0504,26.0672,24.7917,25.2014,37415.894006981,0
+EFSC.US,D,20061204,000000,25.3866,26.53,25.3866,26.4177,25901.358732554,0
+EFSC.US,D,20061205,000000,26.602,26.7368,25.7845,25.9647,19394.290874888,0
+EFSC.US,D,20061206,000000,25.7411,25.8356,25.2269,25.3442,12239.460606051,0
+EFSC.US,D,20061207,000000,25.5116,25.5599,24.9926,25.0911,10992.670259784,0
+EFSC.US,D,20061208,000000,25.0734,25.3018,24.9237,25.2851,2658.0595492858,0
+EFSC.US,D,20061211,000000,25.2595,25.5116,24.9502,25.0734,11525.703591861,0
+EFSC.US,D,20061212,000000,25.1837,25.1837,25.0093,25.035,17219.514880018,0
+EFSC.US,D,20061213,000000,24.7493,24.9679,24.7404,24.9078,33322.198016638,0
+EFSC.US,D,20061214,000000,24.8557,25.6269,24.8557,25.6269,30614.388689692,0
+EFSC.US,D,20061215,000000,25.5599,25.7982,25.2269,25.7668,37384.419657849,0
+EFSC.US,D,20061218,000000,25.619,25.7755,25.0448,25.3866,22275.716772853,0
+EFSC.US,D,20061219,000000,25.3619,26.2976,25.3619,26.1489,18024.649036849,0
+EFSC.US,D,20061220,000000,26.1557,26.1657,25.9214,26.0819,2690.5492000028,0
+EFSC.US,D,20061221,000000,26.1489,26.1557,25.7982,25.9401,3801.2891338907,0
+EFSC.US,D,20061222,000000,25.7755,25.8603,25.159,25.4457,14353.318505826,0
+EFSC.US,D,20061226,000000,25.2693,25.8356,25.1176,25.6023,12427.291399258,0
+EFSC.US,D,20061227,000000,26.1557,26.8029,26.0819,26.8029,13028.349937523,0
+EFSC.US,D,20061228,000000,26.8463,27.4855,26.6867,27.2639,9615.9213106512,0
+EFSC.US,D,20061229,000000,27.4509,27.5169,26.5852,27.3317,26995.853841084,0
+EFSC.US,D,20070103,000000,27.6844,27.6844,25.159,25.682,76638.009533513,0
+EFSC.US,D,20070104,000000,25.5846,26.2769,25.4289,26.1163,24701.272259195,0
+EFSC.US,D,20070105,000000,26.0071,26.4945,25.2772,25.3117,19450.132462057,0
+EFSC.US,D,20070108,000000,25.2368,25.2693,24.9601,25.0517,17708.890243943,0
+EFSC.US,D,20070109,000000,25.0014,26.0898,25.0014,25.9302,28590.892630972,0
+EFSC.US,D,20070110,000000,25.682,26.0986,25.5846,25.6722,9193.5558513302,0
+EFSC.US,D,20070111,000000,25.4791,26.2769,25.4791,25.6367,10472.835848313,0
+EFSC.US,D,20070112,000000,25.3698,25.7982,25.3698,25.6023,14964.53005994,0
+EFSC.US,D,20070116,000000,25.7588,26.1657,25.3866,25.3866,19484.652715944,0
+EFSC.US,D,20070117,000000,24.9315,25.1502,24.7079,25.0448,40585.665555061,0
+EFSC.US,D,20070118,000000,25.0517,25.0517,24.831,24.8636,25018.046353686,0
+EFSC.US,D,20070119,000000,24.8911,25.3344,24.8911,25.1679,8948.8681693676,0
+EFSC.US,D,20070122,000000,25.0517,25.3786,24.8478,24.8636,23128.570104174,0
+EFSC.US,D,20070123,000000,24.9148,25.0655,24.8813,25.035,5585.1740185718,0
+EFSC.US,D,20070124,000000,25.0517,25.6101,25.0517,25.553,13758.351777071,0
+EFSC.US,D,20070125,000000,25.5038,25.9745,24.831,24.8724,37756.020037925,0
+EFSC.US,D,20070126,000000,24.9315,25.1679,24.7306,25.1502,14505.613743562,0
+EFSC.US,D,20070129,000000,24.9749,25.9647,24.8389,25.814,25710.482034592,0
+EFSC.US,D,20070130,000000,25.5846,26.0071,25.5687,25.9401,43598.065357479,0
+EFSC.US,D,20070131,000000,25.8446,25.8446,25.5846,25.6269,24494.150735874,0
+EFSC.US,D,20070201,000000,25.6545,25.9992,25.5432,25.8514,18279.489734661,0
+EFSC.US,D,20070202,000000,25.9647,26.0071,25.814,26.0071,5365.8688762319,0
+EFSC.US,D,20070205,000000,26.2178,26.3577,26.0071,26.0238,19965.90566719,0
+EFSC.US,D,20070206,000000,26.0238,26.3075,26.0238,26.3075,12981.646064617,0
+EFSC.US,D,20070207,000000,26.2602,26.2602,25.5846,25.8878,19785.181985076,0
+EFSC.US,D,20070208,000000,25.751,25.7845,25.5116,25.5195,6940.6016344222,0
+EFSC.US,D,20070209,000000,25.4624,25.4624,24.8813,25.2428,19644.055064774,0
+EFSC.US,D,20070212,000000,25.0014,25.2092,24.8813,25.0822,13449.700095259,0
+EFSC.US,D,20070213,000000,25.0734,25.2693,25.0014,25.2368,24222.049911118,0
+EFSC.US,D,20070214,000000,25.1502,25.5038,24.9601,25.035,9629.1202312551,0
+EFSC.US,D,20070215,000000,25.1009,25.1344,24.8242,24.8911,17351.504086056,0
+EFSC.US,D,20070216,000000,24.9827,25.0261,24.7995,24.9414,27448.678347953,0
+EFSC.US,D,20070220,000000,24.8724,25.1679,24.8636,25.1502,15093.473361222,0
+EFSC.US,D,20070221,000000,25.0517,25.1009,24.8636,24.9601,5850.1677322324,0
+EFSC.US,D,20070222,000000,25.0172,25.1679,24.8636,25.1275,14024.360792316,0
+EFSC.US,D,20070223,000000,24.9926,25.0014,24.8724,24.899,6868.5152218937,0
+EFSC.US,D,20070226,000000,24.8813,24.9315,24.8242,24.831,33514.090016185,0
+EFSC.US,D,20070227,000000,24.8242,24.8242,23.9111,23.9111,47356.711824803,0
+EFSC.US,D,20070228,000000,23.9111,24.7306,23.9111,24.178,24222.049911118,0
+EFSC.US,D,20070301,000000,23.8067,23.9525,23.5408,23.9525,32435.839733014,0
+EFSC.US,D,20070302,000000,23.8245,23.9111,22.9725,23.2729,31038.784752182,0
+EFSC.US,D,20070305,000000,23.071,23.851,22.9448,23.4797,40557.237110682,0
+EFSC.US,D,20070306,000000,23.6688,24.4065,23.3063,24.2381,21834.060583418,0
+EFSC.US,D,20070307,000000,24.1948,24.4499,23.4975,24.052,65559.03863901,0
+EFSC.US,D,20070308,000000,23.9762,24.1682,23.6334,23.851,21924.422424475,0
+EFSC.US,D,20070309,000000,23.9939,24.4499,23.9939,24.2776,14847.770377676,0
+EFSC.US,D,20070312,000000,24.052,24.5799,24.052,24.2776,20405.531253454,0
+EFSC.US,D,20070313,000000,24.0096,24.3189,23.7555,23.8333,38303.267592189,0
+EFSC.US,D,20070314,000000,23.7811,24.0608,23.6235,24.0608,30017.391357767,0
+EFSC.US,D,20070315,000000,24.178,24.2292,23.8245,24.0156,21797.509726361,0
+EFSC.US,D,20070316,000000,24.0776,24.1859,23.59,23.7259,80842.373396611,0
+EFSC.US,D,20070319,000000,23.7259,23.8412,23.4886,23.6688,13052.71717556,0
+EFSC.US,D,20070320,000000,23.6778,23.7644,23.4886,23.7644,8914.3479154807,0
+EFSC.US,D,20070321,000000,23.851,24.2292,23.464,24.2292,11005.869180388,0
+EFSC.US,D,20070322,000000,24.3267,24.3367,23.9278,24.3367,13327.86390507,0
+EFSC.US,D,20070323,000000,24.1446,24.1446,23.851,23.9358,7254.3298241583,0
+EFSC.US,D,20070326,000000,23.8924,23.8924,23.5496,23.8156,9457.5342634058,0
+EFSC.US,D,20070327,000000,23.6935,24.0333,23.2375,23.2818,8920.4397249902,0
+EFSC.US,D,20070328,000000,23.135,23.6334,23.071,23.2631,15974.755136922,0
+EFSC.US,D,20070329,000000,23.331,23.5319,23.2818,23.5053,8193.483790197,0
+EFSC.US,D,20070330,000000,23.4975,23.7013,23.2452,23.4886,15845.811835639,0
+EFSC.US,D,20070402,000000,23.4886,23.4886,23.071,23.3063,51429.086481864,0
+EFSC.US,D,20070403,000000,23.3586,23.6609,23.2896,23.4886,23534.690738137,0
+EFSC.US,D,20070404,000000,23.4886,23.6235,23.3153,23.331,12007.971844691,0
+EFSC.US,D,20070405,000000,23.3674,23.6157,23.3674,23.6157,2949.451104154,0
+EFSC.US,D,20070409,000000,23.6609,23.6609,23.2452,23.2896,18377.973988397,0
+EFSC.US,D,20070410,000000,23.2818,23.4886,23.2818,23.3754,6192.3243663459,0
+EFSC.US,D,20070411,000000,23.4295,23.4295,23.1527,23.1971,48461.359949181,0
+EFSC.US,D,20070412,000000,23.2305,23.4541,23.135,23.4541,16368.692151866,0
+EFSC.US,D,20070413,000000,23.3822,23.3911,22.9026,23.0631,16734.200722432,0
+EFSC.US,D,20070416,000000,23.2542,23.4886,23.0296,23.4708,41953.27678993,0
+EFSC.US,D,20070417,000000,23.4886,23.7555,23.071,23.4039,19195.291764246,0
+EFSC.US,D,20070418,000000,22.9804,23.1872,22.5145,22.6012,111158.26342034,0
+EFSC.US,D,20070419,000000,22.4435,22.4435,21.6063,21.8289,96856.725295344,0
+EFSC.US,D,20070420,000000,22.1797,22.6494,21.9648,22.4515,34523.299791582,0
+EFSC.US,D,20070423,000000,22.3667,22.3854,21.898,22.0289,21022.834617077,0
+EFSC.US,D,20070424,000000,21.6063,21.7856,21.0174,21.1937,45083.451576197,0
+EFSC.US,D,20070425,000000,21.1493,21.6063,20.7603,20.8283,30208.268055729,0
+EFSC.US,D,20070426,000000,20.8913,21.5621,20.8913,21.0893,26646.590095877,0
+EFSC.US,D,20070427,000000,21.1149,21.2084,20.6825,20.7387,16553.477040319,0
+EFSC.US,D,20070430,000000,21.3513,21.3513,20.1586,20.4028,85787.907416692,0
+EFSC.US,D,20070501,000000,20.453,20.846,20.453,20.6037,47825.78115703,0
+EFSC.US,D,20070502,000000,20.5859,20.9661,20.3359,20.9406,93544.811525379,0
+EFSC.US,D,20070503,000000,20.9406,21.6615,20.7603,21.3099,84569.545514803,0
+EFSC.US,D,20070504,000000,21.5011,21.5011,21.0637,21.367,27373.546030669,0
+EFSC.US,D,20070507,000000,21.3917,21.7432,21.2655,21.628,25274.917654667,0
+EFSC.US,D,20070508,000000,21.5621,21.5621,21.1149,21.4517,23719.47562659,0
+EFSC.US,D,20070509,000000,21.434,21.6063,21.3917,21.4419,35354.831789621,0
+EFSC.US,D,20070510,000000,21.3572,21.375,20.9741,21.2261,35560.938011357,0
+EFSC.US,D,20070511,000000,21.302,21.7591,21.302,21.6615,23295.0795641,0
+EFSC.US,D,20070514,000000,21.4183,21.6615,20.9741,21.0893,28317.776504633,0
+EFSC.US,D,20070515,000000,21.1149,21.3336,21.0539,21.0814,32014.489575278,0
+EFSC.US,D,20070516,000000,21.1937,21.4597,20.4688,20.9504,148964.03323592,0
+EFSC.US,D,20070517,000000,20.9829,21.2842,20.7603,20.9741,40649.629554909,0
+EFSC.US,D,20070518,000000,21.0893,21.1848,20.453,20.9574,24195.652069911,0
+EFSC.US,D,20070521,000000,20.8913,21.1316,20.8913,21.0972,29478.266216182,0
+EFSC.US,D,20070522,000000,21.1415,21.375,21.0075,21.1937,17801.28268817,0
+EFSC.US,D,20070523,000000,21.2745,21.5088,21.0006,21.1937,5819.7086846851,0
+EFSC.US,D,20070524,000000,21.1316,21.1415,20.4442,20.6037,25505.391114441,0
+EFSC.US,D,20070525,000000,20.648,20.846,20.5692,20.846,5914.1317320815,0
+EFSC.US,D,20070529,000000,20.9327,21.3917,20.8372,21.2261,26808.023047876,0
+EFSC.US,D,20070530,000000,20.9238,21.2261,20.9238,21.2084,13553.260856919,0
+EFSC.US,D,20070531,000000,21.0716,21.3917,20.3447,20.3447,99355.382495799,0
+EFSC.US,D,20070601,000000,20.7603,21.6193,20.3536,21.5699,76234.934804303,0
+EFSC.US,D,20070604,000000,21.6113,21.7758,21.4251,21.7758,50603.646293335,0
+EFSC.US,D,20070605,000000,21.5886,21.5886,20.9574,21.1316,61979.08525063,0
+EFSC.US,D,20070606,000000,20.9741,21.3996,20.7603,21.1493,25241.412702365,0
+EFSC.US,D,20070607,000000,20.8648,21.2655,20.8559,21.1583,48766.965726238,0
+EFSC.US,D,20070608,000000,21.0459,21.6615,21.0174,21.5699,33503.937000336,0
+EFSC.US,D,20070611,000000,21.4941,21.8664,21.302,21.7108,40489.211904494,0
+EFSC.US,D,20070612,000000,21.5443,21.628,20.9741,21.2842,65849.414892293,0
+EFSC.US,D,20070613,000000,21.1415,21.5443,20.9741,21.2498,38782.489940266,0
+EFSC.US,D,20070614,000000,21.3179,21.8024,21.302,21.3996,28276.149139651,0
+EFSC.US,D,20070615,000000,21.9788,22.0122,21.5011,21.5011,74865.292966265,0
+EFSC.US,D,20070618,000000,21.6694,21.6694,20.8372,20.8913,18495.748972245,0
+EFSC.US,D,20070619,000000,20.906,22.0211,20.8195,21.9481,21266.506997455,0
+EFSC.US,D,20070620,000000,21.8122,21.8122,21.0174,21.0893,21142.640204097,0
+EFSC.US,D,20070621,000000,20.9741,21.5088,20.8559,21.3828,28603.076249991,0
+EFSC.US,D,20070622,000000,21.302,21.4675,20.9406,21.4675,180602.86122479,0
+EFSC.US,D,20070625,000000,21.4675,21.7925,20.846,20.9661,28466.010536029,0
+EFSC.US,D,20070626,000000,21.1149,21.3917,20.4954,21.0539,30475.292372559,0
+EFSC.US,D,20070627,000000,20.9741,21.6113,20.9741,21.6113,18535.345734056,0
+EFSC.US,D,20070628,000000,21.6921,21.9314,21.4852,21.7758,15948.357295714,0
+EFSC.US,D,20070629,000000,21.6467,21.9234,20.656,20.8559,38359.10917936,0
+EFSC.US,D,20070702,000000,21.0391,21.0459,20.7071,20.8825,11955.176162277,0
+EFSC.US,D,20070703,000000,20.916,20.916,20.5692,20.6383,7634.0526169134,0
+EFSC.US,D,20070705,000000,20.6116,20.7387,20.3359,20.6737,17755.594116848,0
+EFSC.US,D,20070706,000000,20.6205,20.8283,20.4599,20.7141,11440.418258729,0
+EFSC.US,D,20070709,000000,20.7141,20.7869,20.3447,20.5692,11140.904291181,0
+EFSC.US,D,20070710,000000,20.4028,20.7525,20.1773,20.4599,68790.743583768,0
+EFSC.US,D,20070711,000000,20.5131,20.5535,20.0088,20.1339,73132.173160829,0
+EFSC.US,D,20070712,000000,20.3359,20.3359,19.9754,20.1339,84073.063039783,0
+EFSC.US,D,20070713,000000,20.0088,20.2511,19.674,20.1339,39714.53679521,0
+EFSC.US,D,20070716,000000,20.0502,20.192,19.9999,20.1093,27421.26520516,0
+EFSC.US,D,20070717,000000,19.9665,20.1339,19.8305,20.1192,66185.479716897,0
+EFSC.US,D,20070718,000000,19.6404,19.9163,19.0938,19.2367,93153.920415189,0
+EFSC.US,D,20070719,000000,19.4879,19.4879,18.7904,18.7904,54700.388188433,0
+EFSC.US,D,20070720,000000,18.7521,18.9786,18.0843,18.5462,77843.172514796,0
+EFSC.US,D,20070723,000000,18.5896,18.8831,18.4142,18.626,34037.985633997,0
+EFSC.US,D,20070724,000000,18.626,18.9008,18.2724,18.299,66954.063016672,0
+EFSC.US,D,20070725,000000,18.4979,18.6162,17.8942,18.4478,43479.275072044,0
+EFSC.US,D,20070726,000000,18.2054,18.4566,17.7031,17.8233,29457.960184483,0
+EFSC.US,D,20070727,000000,17.8233,18.364,17.6106,17.6607,43718.886246082,0
+EFSC.US,D,20070730,000000,17.5919,17.6529,17.1554,17.3742,26735.936635349,0
+EFSC.US,D,20070731,000000,17.5829,17.7759,16.7792,16.7949,27555.285014367,0
+EFSC.US,D,20070801,000000,16.7458,17.1732,16.4945,17.1554,26979.609015726,0
+EFSC.US,D,20070802,000000,17.3259,18.0763,16.9891,17.2127,21104.05874387,0
+EFSC.US,D,20070803,000000,17.2402,18.3729,16.6433,16.7949,23526.568325458,0
+EFSC.US,D,20070806,000000,16.8532,19.6227,16.8532,19.6001,85596.015417143,0
+EFSC.US,D,20070807,000000,19.4041,19.8641,18.626,19.7153,26301.387557007,0
+EFSC.US,D,20070808,000000,19.933,22.6494,19.933,22.4898,204585.29996187,0
+EFSC.US,D,20070809,000000,21.9394,22.7785,20.6303,22.2308,85657.948813823,0
+EFSC.US,D,20070810,000000,21.8803,22.2308,20.648,21.1149,49995.480643976,0
+EFSC.US,D,20070813,000000,21.8122,22.1067,18.8742,18.9175,44363.602752498,0
+EFSC.US,D,20070814,000000,18.9175,19.1943,18.0369,18.4142,36224.945247886,0
+EFSC.US,D,20070815,000000,18.2911,21.243,18.0596,18.8387,40015.066064343,0
+EFSC.US,D,20070816,000000,19.2445,20.4284,18.7265,19.799,74797.267760076,0
+EFSC.US,D,20070817,000000,22.1668,22.222,19.7399,20.5782,77155.813341814,0
+EFSC.US,D,20070820,000000,20.6303,20.8037,19.6001,20.1773,16812.37894447,0
+EFSC.US,D,20070821,000000,19.8464,21.2261,19.8464,20.8115,32901.863160486,0
+EFSC.US,D,20070822,000000,20.8913,21.5443,20.5043,20.9574,36861.539341622,0
+EFSC.US,D,20070823,000000,21.0972,21.3572,18.7904,18.8919,39996.790635815,0
+EFSC.US,D,20070824,000000,19.0279,19.7153,18.4655,18.9264,41866.976155212,0
+EFSC.US,D,20070827,000000,18.8919,19.7153,18.6083,19.5036,19104.929923189,0
+EFSC.US,D,20070828,000000,19.4553,20.5535,18.8831,19.5213,25127.698924856,0
+EFSC.US,D,20070829,000000,19.6001,20.0355,18.7521,19.4297,30564.638912032,0
+EFSC.US,D,20070830,000000,19.1785,19.348,18.6329,18.9688,11026.175212087,0
+EFSC.US,D,20070831,000000,19.2859,19.8237,18.7343,18.9264,21248.231568927,0
+EFSC.US,D,20070904,000000,18.8831,18.9964,18.4566,18.8831,31094.626339352,0
+EFSC.US,D,20070905,000000,18.4743,18.6841,18.3729,18.5639,41131.89780774,0
+EFSC.US,D,20070906,000000,18.5797,18.7669,18.3729,18.5383,8252.3712821216,0
+EFSC.US,D,20070907,000000,18.2143,18.6614,17.9995,17.9995,38087.008354605,0
+EFSC.US,D,20070910,000000,18.8742,18.8742,17.7917,18.4655,36283.83273981,0
+EFSC.US,D,20070911,000000,18.9333,19.7153,18.431,19.3874,31078.381513994,0
+EFSC.US,D,20070912,000000,19.3312,19.3804,18.7727,18.9175,37274.767086679,0
+EFSC.US,D,20070913,000000,19.0593,19.1943,18.7904,18.9333,54300.35936398,0
+EFSC.US,D,20070914,000000,18.7521,19.2209,18.693,19.0692,34120.225062374,0
+EFSC.US,D,20070917,000000,19.0525,19.086,18.6763,18.8318,8934.6539471789,0
+EFSC.US,D,20070918,000000,18.9008,20.2452,18.8387,20.2177,21721.362107494,0
+EFSC.US,D,20070919,000000,20.521,21.3099,20.0187,21.177,58241.760116588,0
+EFSC.US,D,20070920,000000,21.1987,21.2261,20.4688,20.5437,17632.742625074,0
+EFSC.US,D,20070921,000000,20.7692,20.9574,20.5358,20.5535,57376.723166247,0
+EFSC.US,D,20070924,000000,20.5131,20.916,19.8464,20.6993,8683.874455707,0
+EFSC.US,D,20070925,000000,20.521,20.7219,19.8385,20.1093,6175.0642394025,0
+EFSC.US,D,20070926,000000,20.2097,20.9327,19.4553,19.8148,6226.8446202328,0
+EFSC.US,D,20070927,000000,19.8641,20.6894,19.8641,20.5535,17560.656212546,0
+EFSC.US,D,20070928,000000,20.521,20.916,20.1773,20.4205,20183.18020636,0
+EFSC.US,D,20071001,000000,20.4028,20.8037,19.5902,20.5535,26443.529778895,0
+EFSC.US,D,20071002,000000,20.6205,20.6825,19.7557,20.5949,10420.040165897,0
+EFSC.US,D,20071003,000000,20.521,20.521,19.9409,19.9842,14511.705553071,0
+EFSC.US,D,20071004,000000,20.1014,20.4688,19.339,20.4363,8223.9428377442,0
+EFSC.US,D,20071005,000000,20.6737,20.9741,20.3112,20.9661,33687.706587204,0
+EFSC.US,D,20071008,000000,20.8825,20.9504,20.5949,20.9327,5976.0651287608,0
+EFSC.US,D,20071009,000000,20.7603,21.6921,20.7219,21.5522,16142.279898432,0
+EFSC.US,D,20071010,000000,21.637,21.7108,21.2261,21.5621,44640.780085177,0
+EFSC.US,D,20071011,000000,21.637,21.637,20.0088,20.6894,19780.105477153,0
+EFSC.US,D,20071012,000000,20.648,20.846,20.4284,20.8115,7292.9112843848,0
+EFSC.US,D,20071015,000000,20.6993,21.1149,20.3851,20.8746,10305.311086803,0
+EFSC.US,D,20071016,000000,21.0893,21.0972,20.5859,20.7298,12369.419208919,0
+EFSC.US,D,20071017,000000,20.8913,20.8913,19.5281,19.9754,18408.433035944,0
+EFSC.US,D,20071018,000000,20.0669,20.3359,19.4967,20.3359,12024.21667005,0
+EFSC.US,D,20071019,000000,20.3447,20.3447,19.2948,19.4465,28630.489392784,0
+EFSC.US,D,20071022,000000,19.2948,20.1496,19.0692,20.0187,12119.655019031,0
+EFSC.US,D,20071023,000000,19.9587,20.1014,19.4139,19.9999,11269.847592464,0
+EFSC.US,D,20071024,000000,19.8385,19.8385,19.0042,19.4553,16619.471643337,0
+EFSC.US,D,20071025,000000,19.6227,19.6326,19.3637,19.4218,13427.363460391,0
+EFSC.US,D,20071026,000000,19.4612,19.4612,18.4221,19.078,78131.518164911,0
+EFSC.US,D,20071029,000000,19.0938,19.2948,18.6614,19.2859,23053.437786891,0
+EFSC.US,D,20071030,000000,18.6427,18.8555,18.5639,18.8318,10626.146387633,0
+EFSC.US,D,20071031,000000,18.5639,19.086,18.5639,18.7265,12330.837748693,0
+EFSC.US,D,20071101,000000,18.8161,18.8161,17.7031,17.8321,61406.455156742,0
+EFSC.US,D,20071102,000000,18.0499,18.4566,17.7839,18.1985,20273.542047416,0
+EFSC.US,D,20071105,000000,17.911,17.911,17.2915,17.3348,14113.707331788,0
+EFSC.US,D,20071106,000000,17.3259,18.101,16.9891,17.8233,18768.865098585,0
+EFSC.US,D,20071107,000000,17.5751,17.8144,16.7281,16.7537,30171.717198672,0
+EFSC.US,D,20071108,000000,16.9398,17.9917,16.8196,17.6106,42256.851963816,0
+EFSC.US,D,20071109,000000,17.4077,18.0763,17.2314,17.911,101080.37988856,0
+EFSC.US,D,20071112,000000,17.9287,19.5804,17.9287,19.4139,17697.721926509,0
+EFSC.US,D,20071113,000000,19.7055,19.7055,18.9175,19.5036,45537.29138465,0
+EFSC.US,D,20071114,000000,19.6661,19.7153,18.9264,19.3312,13013.120413749,0
+EFSC.US,D,20071115,000000,19.2781,19.5036,18.5383,18.626,9580.3857551796,0
+EFSC.US,D,20071116,000000,18.6763,18.6763,17.9198,18.5462,28502.561393086,0
+EFSC.US,D,20071119,000000,18.3216,18.6703,17.7375,18.4478,21367.021854362,0
+EFSC.US,D,20071120,000000,18.3897,19.3559,18.3897,19.3559,28351.281456935,0
+EFSC.US,D,20071121,000000,19.2781,19.3804,18.6763,19.3804,27397.913268708,0
+EFSC.US,D,20071123,000000,19.5538,19.9261,19.5538,19.8385,6901.0048726108,0
+EFSC.US,D,20071126,000000,19.8148,19.9261,19.6326,19.7488,17736.303386735,0
+EFSC.US,D,20071127,000000,19.807,19.9261,19.2032,19.4612,17945.455513225,0
+EFSC.US,D,20071128,000000,19.7557,20.8648,19.7557,20.7603,40953.204728796,0
+EFSC.US,D,20071129,000000,20.6037,20.8283,20.1014,20.1408,29317.848565766,0
+EFSC.US,D,20071130,000000,20.4688,20.5358,19.2367,19.2367,22754.939120929,0
+EFSC.US,D,20071203,000000,19.2367,19.339,19.1254,19.211,28077.15002901,0
+EFSC.US,D,20071204,000000,19.1431,19.5036,18.7727,19.4967,19028.782304322,0
+EFSC.US,D,20071205,000000,19.9261,19.9261,18.9175,19.3972,32449.038653618,0
+EFSC.US,D,20071206,000000,19.6573,20.1339,19.6573,19.9842,48247.131314766,0
+EFSC.US,D,20071207,000000,20.0847,20.0847,19.2445,19.7153,12515.622637145,0
+EFSC.US,D,20071210,000000,19.7242,20.1339,19.4376,20.0591,15803.169169074,0
+EFSC.US,D,20071211,000000,19.8641,20.1339,19.0446,19.0938,37653.474577849,0
+EFSC.US,D,20071212,000000,19.5902,20.1093,18.9431,19.086,22338.665471117,0
+EFSC.US,D,20071213,000000,18.9175,20.1339,18.5059,20.0925,27967.497457839,0
+EFSC.US,D,20071214,000000,19.7557,19.9754,19.1175,19.1175,47646.072776501,0
+EFSC.US,D,20071217,000000,18.9608,19.5715,18.9608,19.1254,27791.850283651,0
+EFSC.US,D,20071218,000000,19.4041,20.0847,19.1342,20.0748,33513.0747146,0
+EFSC.US,D,20071219,000000,19.9261,20.1339,19.8148,19.8916,15527.007137978,0
+EFSC.US,D,20071220,000000,20.1339,20.1339,19.8148,20.1241,28511.699107349,0
+EFSC.US,D,20071221,000000,20.3447,20.7525,20.3359,20.4688,158921.0958791,0
+EFSC.US,D,20071224,000000,20.2856,20.9741,20.2856,20.9741,21467.536711267,0
+EFSC.US,D,20071226,000000,20.7603,21.0391,20.1999,21.0006,28556.372377085,0
+EFSC.US,D,20071227,000000,19.3972,20.7219,19.3972,19.9754,22110.222614513,0
+EFSC.US,D,20071228,000000,20.3191,20.7387,19.5449,20.1014,46074.385923066,0
+EFSC.US,D,20071231,000000,19.8237,20.26,19.6986,19.9754,13225.318444994,0
+EFSC.US,D,20080102,000000,19.7734,20.9504,19.1254,19.1342,29685.387739502,0
+EFSC.US,D,20080103,000000,19.211,19.7488,19.1254,19.4218,43319.872723214,0
+EFSC.US,D,20080104,000000,19.1785,20.0925,19.086,19.211,21640.137980701,0
+EFSC.US,D,20080107,000000,19.2603,19.8385,18.9106,19.348,56846.735738926,0
+EFSC.US,D,20080108,000000,19.3972,20.0925,19.086,19.2603,50564.049531523,0
+EFSC.US,D,20080109,000000,19.1785,19.3213,18.8742,19.1254,56391.880628888,0
+EFSC.US,D,20080110,000000,18.9786,19.5036,18.8318,19.2534,85233.552751331,0
+EFSC.US,D,20080111,000000,19.1027,19.9261,18.1247,18.1335,26355.198541008,0
+EFSC.US,D,20080114,000000,18.1621,18.2507,17.8233,18.0843,17086.510372394,0
+EFSC.US,D,20080115,000000,17.8686,18.4478,17.8686,18.2576,15208.202440317,0
+EFSC.US,D,20080116,000000,18.2507,19.6404,17.8233,18.6516,32398.273574372,0
+EFSC.US,D,20080117,000000,19.1431,19.1431,17.6273,17.6273,11745.008734201,0
+EFSC.US,D,20080118,000000,17.514,18.5561,17.2047,17.6184,33636.941507959,0
+EFSC.US,D,20080122,000000,16.7104,19.2948,15.095,18.5295,34793.370013167,0
+EFSC.US,D,20080123,000000,18.1335,19.4553,18.1158,19.2445,22564.062422967,0
+EFSC.US,D,20080124,000000,19.2948,19.2948,18.4478,18.4478,21307.119060851,0
+EFSC.US,D,20080125,000000,18.7521,18.8654,17.6697,17.9917,40835.429744947,0
+EFSC.US,D,20080128,000000,18.11,18.3305,17.6273,18.0232,6831.9643648371,0
+EFSC.US,D,20080129,000000,18.2507,18.2507,17.8066,17.8863,15886.423899035,0
+EFSC.US,D,20080130,000000,17.8144,18.1985,17.4145,18.0162,33686.691285619,0
+EFSC.US,D,20080131,000000,17.7515,18.9175,17.5505,18.0596,58345.320878248,0
+EFSC.US,D,20080201,000000,18.1709,19.0593,18.1335,18.9175,23016.886929835,0
+EFSC.US,D,20080204,000000,18.823,19.2948,18.3483,18.6841,33029.791160184,0
+EFSC.US,D,20080205,000000,18.4901,18.823,18.0429,18.1158,41646.655711287,0
+EFSC.US,D,20080206,000000,18.3039,18.4478,17.2215,17.7839,56065.968820133,0
+EFSC.US,D,20080207,000000,17.7208,18.1897,17.5229,17.6697,25517.57473346,0
+EFSC.US,D,20080208,000000,17.6697,18.1897,17.2915,17.2915,16945.383452092,0
+EFSC.US,D,20080211,000000,17.2648,18.1897,17.2648,17.7839,26222.194033385,0
+EFSC.US,D,20080212,000000,18.1985,18.2419,17.6184,17.911,36271.649120791,0
+EFSC.US,D,20080213,000000,18.2241,18.8654,18.2054,18.8654,48453.237536503,0
+EFSC.US,D,20080214,000000,19.0938,19.0938,17.7435,18.0763,41377.600791288,0
+EFSC.US,D,20080215,000000,17.9917,18.3729,17.3002,17.7692,64236.100673877,0
+EFSC.US,D,20080219,000000,18.0429,18.2143,17.5919,17.6352,28497.48488516,0
+EFSC.US,D,20080220,000000,17.5318,17.903,17.2915,17.644,25484.069781158,0
+EFSC.US,D,20080221,000000,18.0499,18.0843,17.4145,17.5505,57552.370340437,0
+EFSC.US,D,20080222,000000,17.4145,17.7839,17.2915,17.7298,22115.299122438,0
+EFSC.US,D,20080225,000000,17.7692,18.11,17.4658,18.11,10596.70264167,0
+EFSC.US,D,20080226,000000,17.903,18.4566,17.841,18.2507,17033.714689979,0
+EFSC.US,D,20080227,000000,18.0311,18.2507,17.7759,17.8321,5051.1253849108,0
+EFSC.US,D,20080228,000000,17.6607,18.2507,17.4992,17.6697,24207.83568893,0
+EFSC.US,D,20080229,000000,17.4145,17.644,16.7852,16.7852,66068.720034634,0
+EFSC.US,D,20080303,000000,16.8019,17.2825,15.8042,16.2336,42121.816853024,0
+EFSC.US,D,20080304,000000,16.0996,16.3932,15.3108,16.3666,60293.684619684,0
+EFSC.US,D,20080305,000000,16.4768,16.5705,16.1509,16.3753,6696.9292540445,0
+EFSC.US,D,20080306,000000,16.3163,16.6364,15.42,15.5353,17770.823640622,0
+EFSC.US,D,20080307,000000,15.3108,15.8573,15.232,15.2585,35300.005504036,0
+EFSC.US,D,20080310,000000,15.3452,16.5606,15.3452,16.5242,29708.739675955,0
+EFSC.US,D,20080311,000000,16.6857,18.2507,16.5773,18.2143,71275.186562035,0
+EFSC.US,D,20080312,000000,18.1621,18.3974,17.6607,17.6607,30786.989959126,0
+EFSC.US,D,20080313,000000,17.382,17.9375,16.7792,17.6784,27921.808886519,0
+EFSC.US,D,20080314,000000,17.7612,17.8321,17.3002,17.6854,20070.481730435,0
+EFSC.US,D,20080317,000000,17.2047,18.8654,16.6196,17.7839,22062.503440023,0
+EFSC.US,D,20080318,000000,18.4655,19.2032,18.4221,19.2032,17420.544593829,0
+EFSC.US,D,20080319,000000,19.086,19.211,17.8233,19.1696,47662.31760186,0
+EFSC.US,D,20080320,000000,19.6227,19.9261,18.4566,19.6986,179471.81525921,0
+EFSC.US,D,20080324,000000,19.5036,20.1339,19.4879,20.0502,17014.423959866,0
+EFSC.US,D,20080325,000000,20.1339,20.9327,19.9005,20.8913,59934.267858627,0
+EFSC.US,D,20080326,000000,20.8973,20.9661,19.7242,20.9661,36561.01007249,0
+EFSC.US,D,20080327,000000,20.9741,20.9741,19.9409,20.7869,40214.065174984,0
+EFSC.US,D,20080328,000000,20.7781,20.9741,20.3112,20.9661,15754.434692997,0
+EFSC.US,D,20080331,000000,20.9741,20.9741,20.3536,20.9741,29225.456121539,0
+EFSC.US,D,20080401,000000,20.9741,21.3917,20.7219,21.1848,32959.735350827,0
+EFSC.US,D,20080402,000000,21.1316,21.1316,19.6404,20.9741,4100.8031014381,0
+EFSC.US,D,20080403,000000,20.7387,20.7387,19.7321,20.0275,17986.067576622,0
+EFSC.US,D,20080404,000000,20.1241,20.9661,19.4691,20.1683,12461.811653145,0
+EFSC.US,D,20080407,000000,19.5114,20.3614,19.3026,19.3637,7208.6412528375,0
+EFSC.US,D,20080408,000000,19.3125,20.906,18.8742,19.078,9640.2885486891,0
+EFSC.US,D,20080409,000000,19.0279,19.0279,18.2507,18.3729,12533.898065674,0
+EFSC.US,D,20080410,000000,18.4044,18.8555,17.8066,18.5462,7941.6889971401,0
+EFSC.US,D,20080411,000000,18.2576,18.2576,17.6943,17.7375,16937.261039414,0
+EFSC.US,D,20080414,000000,17.4658,17.903,16.7792,17.0796,15325.977424167,0
+EFSC.US,D,20080415,000000,17.1801,19.2948,17.1801,19.2032,27327.857459348,0
+EFSC.US,D,20080416,000000,19.7153,19.7153,18.0369,19.2948,27006.006856933,0
+EFSC.US,D,20080417,000000,19.2445,19.3213,18.9106,19.2948,15831.597613451,0
+EFSC.US,D,20080418,000000,19.6986,19.7055,19.1254,19.2859,19419.67341451,0
+EFSC.US,D,20080421,000000,19.1696,19.2948,18.7727,19.2781,9351.9428985756,0
+EFSC.US,D,20080422,000000,19.1431,19.5449,18.0429,18.0429,15037.631774054,0
+EFSC.US,D,20080423,000000,18.1247,18.7343,18.0232,18.3393,20725.351252701,0
+EFSC.US,D,20080424,000000,18.3817,18.9431,17.6184,18.9333,39091.141622078,0
+EFSC.US,D,20080425,000000,19.0525,19.2948,17.713,19.2948,9228.0761052169,0
+EFSC.US,D,20080428,000000,19.2859,19.2948,18.8742,19.0209,8114.2902665743,0
+EFSC.US,D,20080429,000000,19.0357,19.2534,18.1621,18.5561,5281.5988446846,0
+EFSC.US,D,20080430,000000,18.6516,19.2948,17.9375,17.9995,9094.0562960092,0
+EFSC.US,D,20080501,000000,17.9375,19.2948,17.9375,18.7727,16157.509422206,0
+EFSC.US,D,20080502,000000,19.0042,19.0042,17.713,18.1798,18817.599574661,0
+EFSC.US,D,20080505,000000,17.9553,18.2143,17.8233,17.8597,29738.183421917,0
+EFSC.US,D,20080506,000000,17.7839,18.2507,17.7839,18.1709,11598.805305975,0
+EFSC.US,D,20080507,000000,18.1532,18.5896,17.1309,17.3259,27997.956505386,0
+EFSC.US,D,20080508,000000,17.6184,17.8686,17.5406,17.6184,15708.746121677,0
+EFSC.US,D,20080509,000000,17.6184,18.4221,17.2648,17.5505,38228.135274907,0
+EFSC.US,D,20080512,000000,17.6352,18.2507,17.3259,18.233,33653.186333317,0
+EFSC.US,D,20080513,000000,18.1798,18.1985,17.7031,17.8597,17695.691323339,0
+EFSC.US,D,20080514,000000,17.8509,18.3552,17.8509,18.1709,6186.2325568365,0
+EFSC.US,D,20080515,000000,18.1335,18.1335,17.7208,18.0311,17789.099069151,0
+EFSC.US,D,20080516,000000,18.2241,18.2241,17.2915,17.6273,24074.831181308,0
+EFSC.US,D,20080519,000000,17.5829,18.11,17.2915,17.4825,22347.803185381,0
+EFSC.US,D,20080520,000000,17.3663,17.6184,16.7852,16.9487,24595.680894365,0
+EFSC.US,D,20080521,000000,16.8532,17.1467,16.6119,16.7852,31263.166402448,0
+EFSC.US,D,20080522,000000,16.9133,17.0886,15.1118,16.1173,107335.65295317,0
+EFSC.US,D,20080523,000000,16.2336,16.5429,16.1509,16.1509,20201.455634888,0
+EFSC.US,D,20080527,000000,16.2011,16.9398,16.2011,16.7792,26318.647683952,0
+EFSC.US,D,20080528,000000,16.9791,17.115,16.4354,17.0038,13086.222127862,0
+EFSC.US,D,20080529,000000,16.9891,18.0311,16.8964,17.7986,30069.171738597,0
+EFSC.US,D,20080530,000000,17.7917,17.7917,16.8019,16.8196,10068.74581752,0
+EFSC.US,D,20080602,000000,16.7368,17.4914,16.1509,16.2651,32562.752431127,0
+EFSC.US,D,20080603,000000,16.2995,16.6266,16.2415,16.4848,24094.121911421,0
+EFSC.US,D,20080604,000000,16.3843,17.0973,16.1844,17.0973,54114.559173942,0
+EFSC.US,D,20080605,000000,17.0719,18.4566,16.3843,18.4566,25048.505401233,0
+EFSC.US,D,20080606,000000,18.2655,18.2655,16.9634,17.1053,30670.230276861,0
+EFSC.US,D,20080609,000000,17.2215,17.3189,16.596,16.9634,28238.582981011,0
+EFSC.US,D,20080610,000000,16.8019,17.5318,16.3341,17.3997,7478.7114744227,0
+EFSC.US,D,20080611,000000,17.3189,17.3583,16.4287,16.4945,7328.4468398565,0
+EFSC.US,D,20080612,000000,16.7458,17.2825,16.7458,17.2402,2313.8723120024,0
+EFSC.US,D,20080613,000000,17.4401,17.5672,17.0108,17.3102,12883.161810881,0
+EFSC.US,D,20080616,000000,17.2737,17.5318,17.0649,17.189,22615.842803796,0
+EFSC.US,D,20080617,000000,17.0549,17.1968,16.1173,16.4848,29153.369709011,0
+EFSC.US,D,20080618,000000,16.3843,16.5705,16.1096,16.3163,16523.017992772,0
+EFSC.US,D,20080619,000000,16.3075,16.6937,16.2484,16.6937,17313.937927414,0
+EFSC.US,D,20080620,000000,16.6266,16.8719,16.1577,16.4354,47334.375189935,0
+EFSC.US,D,20080623,000000,16.5705,16.5705,15.7047,15.7047,7509.1705219699,0
+EFSC.US,D,20080624,000000,15.5511,16.2995,15.1768,15.9814,17160.627388093,0
+EFSC.US,D,20080625,000000,16.1096,16.5242,16.1096,16.4768,10016.965436689,0
+EFSC.US,D,20080626,000000,15.9904,16.0228,15.1482,15.6042,24919.562099951,0
+EFSC.US,D,20080627,000000,15.5944,17.3189,15.1186,16.7537,497839.9332384,0
+EFSC.US,D,20080630,000000,16.7104,16.8964,15.1837,15.813,41817.226377552,0
+EFSC.US,D,20080701,000000,15.6229,15.8662,15.1118,15.4644,36211.746327282,0
+EFSC.US,D,20080702,000000,15.3924,15.94,14.8173,14.8902,51594.580640203,0
+EFSC.US,D,20080703,000000,14.6222,15.5855,14.5139,14.9394,27749.207617085,0
+EFSC.US,D,20080707,000000,15.095,15.095,13.2158,13.3783,29486.38862886,0
+EFSC.US,D,20080708,000000,14.0529,15.94,13.466,15.9145,53805.907492131,0
+EFSC.US,D,20080709,000000,15.232,15.8573,14.2283,15.0518,31189.049386749,0
+EFSC.US,D,20080710,000000,14.8823,15.813,14.8823,15.43,20215.669857078,0
+EFSC.US,D,20080711,000000,15.1029,16.0909,15.1029,15.5432,24576.390164251,0
+EFSC.US,D,20080714,000000,15.7047,15.7047,15.1403,15.1403,27453.754855877,0
+EFSC.US,D,20080715,000000,14.8311,15.5126,14.5898,14.6706,23727.59803927,0
+EFSC.US,D,20080716,000000,14.8823,15.1186,14.5307,15.095,21750.805853456,0
+EFSC.US,D,20080717,000000,15.5205,16.6523,14.4706,15.6476,28100.501965462,0
+EFSC.US,D,20080718,000000,15.1837,15.9223,14.7237,14.965,21755.882361381,0
+EFSC.US,D,20080721,000000,15.5205,15.5205,15.0094,15.1837,26415.101334517,0
+EFSC.US,D,20080722,000000,15.0773,16.2995,14.6883,15.8318,36649.341310377,0
+EFSC.US,D,20080723,000000,15.8396,16.4601,15.8396,15.949,25190.64762312,0
+EFSC.US,D,20080724,000000,16.0562,16.7792,15.686,16.4354,28405.092440934,0
+EFSC.US,D,20080725,000000,16.6523,17.1053,15.9904,17.1053,12039.446193824,0
+EFSC.US,D,20080728,000000,17.0038,17.0038,15.6948,15.7727,43270.122945554,0
+EFSC.US,D,20080729,000000,15.5294,16.7792,15.5294,16.4119,32447.008050448,0
+EFSC.US,D,20080730,000000,16.7368,17.0886,16.5242,17.0362,13868.00434824,0
+EFSC.US,D,20080731,000000,16.7368,17.6184,16.7368,17.6106,38000.707719888,0
+EFSC.US,D,20080801,000000,17.6184,17.6184,15.5294,15.7127,37226.032610605,0
+EFSC.US,D,20080804,000000,15.7224,15.7224,14.2786,14.6636,54898.37199749,0
+EFSC.US,D,20080805,000000,14.9552,15.1118,14.4706,14.8744,33074.46442992,0
+EFSC.US,D,20080806,000000,14.7759,15.0349,14.2607,14.8311,38459.624036265,0
+EFSC.US,D,20080807,000000,14.7661,15.5944,14.6144,15.1276,18981.06312983,0
+EFSC.US,D,20080808,000000,15.0773,16.0475,15.0773,16.0475,22621.934613306,0
+EFSC.US,D,20080811,000000,16.0809,17.5318,16.0809,17.1053,35870.604994753,0
+EFSC.US,D,20080812,000000,16.9634,17.4077,16.3932,17.0195,30396.098848936,0
+EFSC.US,D,20080813,000000,16.8896,17.0973,16.6266,16.6937,91150.730388168,0
+EFSC.US,D,20080814,000000,16.5518,16.7635,15.9962,16.6049,19060.256653453,0
+EFSC.US,D,20080815,000000,17.1732,17.1968,16.3666,16.5005,45272.29767099,0
+EFSC.US,D,20080818,000000,16.5094,16.8108,16.5005,16.6857,8518.3802973671,0
+EFSC.US,D,20080819,000000,16.3075,16.5429,16.1509,16.1844,14343.165489977,0
+EFSC.US,D,20080820,000000,16.2336,16.3606,15.813,15.813,13212.119524391,0
+EFSC.US,D,20080821,000000,15.6603,16.1173,15.6603,15.9145,5591.2658280811,0
+EFSC.US,D,20080822,000000,15.8042,16.1096,15.7894,16.0228,14515.766759411,0
+EFSC.US,D,20080825,000000,15.8977,15.8977,14.9463,14.9463,12385.664034277,0
+EFSC.US,D,20080826,000000,14.9739,15.6386,14.9739,15.6386,15137.131329374,0
+EFSC.US,D,20080827,000000,15.5944,15.9323,15.1837,15.8662,13725.862126354,0
+EFSC.US,D,20080828,000000,15.42,15.94,15.3452,15.94,14337.073680467,0
+EFSC.US,D,20080829,000000,15.7805,15.94,15.4811,15.7391,14443.680346882,0
+EFSC.US,D,20080902,000000,15.5353,15.6703,15.4644,15.6703,16664.144913074,0
+EFSC.US,D,20080903,000000,15.6229,15.94,15.6131,15.9056,23058.514294816,0
+EFSC.US,D,20080904,000000,15.6535,15.94,15.6535,15.8219,19249.102748245,0
+EFSC.US,D,20080905,000000,15.6131,16.1509,15.2083,16.0061,16001.15297813,0
+EFSC.US,D,20080908,000000,16.3519,16.7792,15.7727,16.7704,34279.627411205,0
+EFSC.US,D,20080909,000000,16.7792,16.7792,16.2336,16.2336,15615.338375865,0
+EFSC.US,D,20080910,000000,16.3519,16.5094,15.7727,16.4848,41791.843837929,0
+EFSC.US,D,20080911,000000,15.949,16.4848,15.1906,16.4601,22179.263122286,0
+EFSC.US,D,20080912,000000,16.4768,16.4848,15.882,16.4354,6375.0786516291,0
+EFSC.US,D,20080915,000000,16.2721,16.4848,15.3541,15.3541,24241.340641232,0
+EFSC.US,D,20080916,000000,14.8094,16.5705,14.6636,16.5705,34099.919030676,0
+EFSC.US,D,20080917,000000,16.6196,16.7368,15.5205,15.7127,6862.4234123844,0
+EFSC.US,D,20080918,000000,16.1666,19.2948,15.5432,19.2948,110252.61440661,0
+EFSC.US,D,20080919,000000,20.1339,20.1339,17.0295,19.3312,218378.17199282,0
+EFSC.US,D,20080922,000000,17.644,18.8318,16.8896,17.6352,23963.148006968,0
+EFSC.US,D,20080923,000000,17.1968,19.086,17.1968,17.9995,28754.356186142,0
+EFSC.US,D,20080924,000000,17.9995,18.8387,17.4736,18.0311,10516.493816463,0
+EFSC.US,D,20080925,000000,18.0162,19.2445,17.6273,19.0593,18040.893862207,0
+EFSC.US,D,20080926,000000,18.3974,19.2859,18.2143,18.8161,36382.316993547,0
+EFSC.US,D,20080929,000000,18.1897,19.2534,17.1968,17.8942,34567.973061317,0
+EFSC.US,D,20080930,000000,18.9333,19.2859,16.9133,18.9264,32780.026970297,0
+EFSC.US,D,20081001,000000,18.7816,19.086,17.7759,18.6329,16536.216913375,0
+EFSC.US,D,20081002,000000,18.5295,19.086,17.973,18.8654,12143.006955484,0
+EFSC.US,D,20081003,000000,18.7904,19.086,17.7839,17.7839,11056.634259634,0
+EFSC.US,D,20081006,000000,17.2491,19.078,15.9904,17.0195,35686.835407885,0
+EFSC.US,D,20081007,000000,17.0462,18.2241,15.1403,15.5353,25084.040956704,0
+EFSC.US,D,20081008,000000,15.5205,17.6184,13.9111,14.2786,50304.132325787,0
+EFSC.US,D,20081009,000000,14.6479,15.0518,12.9725,12.9725,52346.919114619,0
+EFSC.US,D,20081010,000000,12.7007,13.4226,12.1817,13.069,114692.5282374,0
+EFSC.US,D,20081013,000000,14.1928,14.6222,13.2995,14.0529,63386.29324731,0
+EFSC.US,D,20081014,000000,14.8094,14.9552,13.7841,13.9111,51471.729148429,0
+EFSC.US,D,20081015,000000,13.8422,14.6222,12.4494,12.8503,45307.833226461,0
+EFSC.US,D,20081016,000000,12.9213,13.8767,12.9124,13.3369,47167.86573001,0
+EFSC.US,D,20081017,000000,12.7932,13.0759,12.2495,12.7932,54543.016442773,0
+EFSC.US,D,20081020,000000,12.8012,13.002,12.7932,13.002,14427.435521525,0
+EFSC.US,D,20081021,000000,12.7184,13.5399,12.5834,12.5834,31937.326654825,0
+EFSC.US,D,20081022,000000,12.2151,13.4808,12.2151,12.5589,20737.534871719,0
+EFSC.US,D,20081023,000000,12.7421,13.1016,10.8292,12.1216,24546.946418288,0
+EFSC.US,D,20081024,000000,11.1239,12.6711,11.1239,12.2929,20964.962426738,0
+EFSC.US,D,20081027,000000,12.9656,14.2539,11.167,11.5365,21022.834617077,0
+EFSC.US,D,20081028,000000,11.9384,14.0529,11.4537,14.0529,29821.438151879,0
+EFSC.US,D,20081029,000000,13.9525,14.3622,12.3894,13.6728,24710.409973459,0
+EFSC.US,D,20081030,000000,14.0529,15.1029,13.0828,14.6706,11865.829622804,0
+EFSC.US,D,20081031,000000,14.0077,15.5599,13.9762,15.5599,42267.004979666,0
+EFSC.US,D,20081103,000000,15.43,15.7224,14.5218,15.43,16089.484216016,0
+EFSC.US,D,20081104,000000,15.4377,15.94,15.3195,15.94,24667.767306893,0
+EFSC.US,D,20081105,000000,15.5944,16.142,14.6883,14.9917,23516.415309609,0
+EFSC.US,D,20081106,000000,14.8015,15.294,14.1613,14.3198,4975.9930676277,0
+EFSC.US,D,20081107,000000,14.4627,15.3541,14.1613,15.1837,13949.228475033,0
+EFSC.US,D,20081110,000000,15.4013,15.6042,13.9289,14.118,9946.9096273309,0
+EFSC.US,D,20081111,000000,13.9111,15.0271,13.5576,14.7237,17535.273672924,0
+EFSC.US,D,20081112,000000,14.3465,14.3465,13.4226,13.4226,14106.600220694,0
+EFSC.US,D,20081113,000000,13.6018,14.6302,12.6357,13.5664,44892.574878234,0
+EFSC.US,D,20081114,000000,13.3221,14.0707,12.4584,12.4584,8065.5557904988,0
+EFSC.US,D,20081117,000000,12.3726,13.592,12.1727,12.3726,9983.4604843875,0
+EFSC.US,D,20081118,000000,12.5175,12.7518,11.9541,11.9688,16527.079199111,0
+EFSC.US,D,20081119,000000,11.9541,12.7243,10.7485,10.914,38782.489940266,0
+EFSC.US,D,20081120,000000,10.907,11.6093,10.5398,10.5672,31605.323036561,0
+EFSC.US,D,20081121,000000,10.653,11.8279,10.3151,11.8279,33269.402334222,0
+EFSC.US,D,20081124,000000,11.6596,12.4908,10.523,11.6773,21310.164965606,0
+EFSC.US,D,20081125,000000,11.2657,11.9541,10.7663,11.9541,18796.278241378,0
+EFSC.US,D,20081126,000000,11.4931,12.5756,10.7731,12.5756,42022.317297703,0
+EFSC.US,D,20081128,000000,12.3726,12.5263,11.7463,11.9541,6179.1254457421,0
+EFSC.US,D,20081201,000000,11.695,11.695,9.63753,9.63753,53970.386348885,0
+EFSC.US,D,20081202,000000,9.94976,11.7463,9.94976,11.7463,13827.392284844,0
+EFSC.US,D,20081203,000000,11.3238,11.7463,11.3238,11.4784,18526.208019793,0
+EFSC.US,D,20081204,000000,11.7127,11.7384,10.9741,10.9741,16736.231325603,0
+EFSC.US,D,20081205,000000,11.2518,11.9541,10.5318,11.9541,22314.298233079,0
+EFSC.US,D,20081208,000000,11.9541,12.5834,11.6163,12.5834,47789.230299973,0
+EFSC.US,D,20081209,000000,12.156,13.9683,11.3238,11.4931,45082.436274612,0
+EFSC.US,D,20081210,000000,11.7127,12.4988,11.2271,11.7384,9263.6116606887,0
+EFSC.US,D,20081211,000000,11.1336,12.4741,10.907,10.982,19695.835445605,0
+EFSC.US,D,20081212,000000,10.6983,12.1639,10.6983,12.1639,36768.131595811,0
+EFSC.US,D,20081215,000000,12.2239,12.2239,10.6983,10.7898,18835.875003189,0
+EFSC.US,D,20081216,000000,11.1169,12.2407,10.6442,12.2407,44647.887196272,0
+EFSC.US,D,20081217,000000,11.9856,12.5667,11.0992,12.089,40401.895968192,0
+EFSC.US,D,20081218,000000,12.5589,12.5756,11.5522,11.896,32186.075543127,0
+EFSC.US,D,20081219,000000,12.611,12.9952,11.6596,12.1303,81565.268125064,0
+EFSC.US,D,20081222,000000,12.2239,12.6012,11.3503,12.6012,31270.273513542,0
+EFSC.US,D,20081223,000000,12.6012,12.6012,11.4784,11.962,42479.203010911,0
+EFSC.US,D,20081224,000000,11.7975,11.9767,11.1239,11.4084,12212.047463257,0
+EFSC.US,D,20081226,000000,11.5444,11.9384,11.4714,11.6093,4818.6213219672,0
+EFSC.US,D,20081229,000000,11.5936,11.9206,10.9643,11.167,27562.392125461,0
+EFSC.US,D,20081230,000000,11.182,12.0644,10.907,12.0644,37687.994831737,0
+EFSC.US,D,20081231,000000,12.1403,12.7854,11.5669,12.7854,40117.611524418,0
+EFSC.US,D,20090102,000000,12.7932,12.7932,11.889,12.4239,39359.181240492,0
+EFSC.US,D,20090105,000000,12.4741,12.4741,11.5582,12.0132,34734.482521243,0
+EFSC.US,D,20090106,000000,12.2081,12.6278,11.7295,12.2318,17997.235894056,0
+EFSC.US,D,20090107,000000,11.9688,11.9945,11.3749,11.5031,16327.064786885,0
+EFSC.US,D,20090108,000000,11.2657,11.8279,11.2007,11.3503,18973.956018736,0
+EFSC.US,D,20090109,000000,11.1239,11.5275,10.6717,10.7485,27904.548759576,0
+EFSC.US,D,20090112,000000,10.7327,11.4537,10.127,10.127,18284.566242585,0
+EFSC.US,D,20090113,000000,10.1359,10.4293,10.1092,10.1693,6300.9616359309,0
+EFSC.US,D,20090114,000000,10.1092,10.5141,9.43168,9.8158,20033.930873379,0
+EFSC.US,D,20090115,000000,9.84141,10.4954,9.47994,10.26,24870.827623874,0
+EFSC.US,D,20090116,000000,10.1092,10.4855,10.1092,10.4727,21636.076774362,0
+EFSC.US,D,20090120,000000,10.3073,10.8726,8.42213,8.44734,31088.534529843,0
+EFSC.US,D,20090121,000000,8.57351,9.90051,8.57351,9.77443,24058.586355949,0
+EFSC.US,D,20090122,000000,9.5223,9.80891,8.70904,9.0842,18419.601353377,0
+EFSC.US,D,20090123,000000,8.65004,9.40508,8.65004,9.34393,17956.62383066,0
+EFSC.US,D,20090126,000000,9.33418,10.1359,9.00225,9.32136,12961.340032918,0
+EFSC.US,D,20090127,000000,8.97586,9.35279,8.78408,9.35279,9508.2993426512,0
+EFSC.US,D,20090128,000000,9.34393,9.90838,9.0446,9.79019,20510.1073167,0
+EFSC.US,D,20090129,000000,9.61488,9.61488,8.98452,9.31309,17210.377165753,0
+EFSC.US,D,20090130,000000,9.41395,9.47107,8.74272,8.80901,9614.9060090664,0
+EFSC.US,D,20090202,000000,9.22879,9.8483,8.81719,9.8483,18037.847957452,0
+EFSC.US,D,20090203,000000,9.9261,10.2443,9.43168,10.2207,32887.648938298,0
+EFSC.US,D,20090204,000000,10.1861,10.4472,9.40508,9.79019,12276.011463107,0
+EFSC.US,D,20090205,000000,9.72223,10.6894,9.6651,10.3073,28141.114028858,0
+EFSC.US,D,20090206,000000,10.3231,10.6076,10.1448,10.6076,20057.282809832,0
+EFSC.US,D,20090209,000000,10.6442,10.7327,10.1526,10.6255,10764.227403181,0
+EFSC.US,D,20090210,000000,10.4954,10.715,9.76557,9.76557,23812.883372402,0
+EFSC.US,D,20090211,000000,9.77443,10.2688,9.75671,9.85618,8250.3406789517,0
+EFSC.US,D,20090212,000000,9.68284,10.1092,8.74991,9.29439,32527.216875655,0
+EFSC.US,D,20090213,000000,9.44744,10.0414,9.29439,9.90838,28937.110471426,0
+EFSC.US,D,20090217,000000,9.44055,9.93402,9.10804,9.15984,27023.266983877,0
+EFSC.US,D,20090218,000000,9.32727,9.57154,9.0191,9.0191,19869.452016624,0
+EFSC.US,D,20090219,000000,9.21234,9.5548,8.77513,8.83177,24222.049911118,0
+EFSC.US,D,20090220,000000,8.75818,9.42183,8.64216,9.15048,42010.133678684,0
+EFSC.US,D,20090223,000000,9.22879,9.22879,8.30541,8.48191,35340.617567432,0
+EFSC.US,D,20090224,000000,8.61547,9.42183,8.29675,9.40508,48512.125028427,0
+EFSC.US,D,20090225,000000,9.33418,9.48486,8.73357,9.13492,28918.835042897,0
+EFSC.US,D,20090226,000000,9.21234,9.31309,8.40657,8.40657,23199.641215117,0
+EFSC.US,D,20090227,000000,8.26365,8.6329,7.69298,7.70126,60511.974460439,0
+EFSC.US,D,20090302,000000,7.69298,8.35584,7.60059,7.60059,37495.087530604,0
+EFSC.US,D,20090303,000000,7.75169,8.14605,7.61754,7.61754,30882.428308107,0
+EFSC.US,D,20090304,000000,7.76035,7.76035,7.22338,7.71811,41595.890632042,0
+EFSC.US,D,20090305,000000,7.64265,7.71811,7.08066,7.08066,46679.50566767,0
+EFSC.US,D,20090306,000000,7.16447,7.38264,6.48467,7.28167,32201.305066901,0
+EFSC.US,D,20090309,000000,7.16447,7.39958,6.30867,6.30867,25362.23359097,0
+EFSC.US,D,20090310,000000,6.62739,7.52515,6.2415,7.08873,39556.149747965,0
+EFSC.US,D,20090311,000000,7.29882,7.39101,6.58583,6.75306,31282.457132561,0
+EFSC.US,D,20090312,000000,6.68668,8.02874,6.34225,8.02018,47731.358109633,0
+EFSC.US,D,20090313,000000,8.03663,8.80901,7.5419,8.51442,21854.366615117,0
+EFSC.US,D,20090316,000000,8.80083,8.80083,8.11237,8.37269,15423.446376317,0
+EFSC.US,D,20090317,000000,8.40657,9.07651,8.20436,9.0191,45607.347194009,0
+EFSC.US,D,20090318,000000,8.99299,9.43168,8.59124,9.43168,18907.961415718,0
+EFSC.US,D,20090319,000000,8.45601,9.26335,8.44734,8.93626,38378.399909473,0
+EFSC.US,D,20090320,000000,8.45601,9.05228,8.25499,8.27173,44947.40116382,0
+EFSC.US,D,20090323,000000,8.59932,9.64639,8.59932,9.64639,44585.953799593,0
+EFSC.US,D,20090324,000000,9.48486,9.8227,8.57351,8.62394,32639.91535158,0
+EFSC.US,D,20090325,000000,8.71712,9.44055,8.3978,9.12626,31481.456243201,0
+EFSC.US,D,20090326,000000,9.27882,9.59714,9.0842,9.5223,32409.441891807,0
+EFSC.US,D,20090327,000000,9.27203,9.43168,8.83177,9.01161,24722.593592478,0
+EFSC.US,D,20090330,000000,8.71712,9.22879,8.45601,8.68215,17985.052275038,0
+EFSC.US,D,20090331,000000,8.85057,8.85057,8.18811,8.18811,19596.335890284,0
+EFSC.US,D,20090401,000000,8.18811,9.02658,8.18811,8.69111,14457.894569072,0
+EFSC.US,D,20090402,000000,8.92779,9.31309,8.81719,9.22879,34443.090966375,0
+EFSC.US,D,20090403,000000,9.39623,9.61488,9.30424,9.61488,10714.47762552,0
+EFSC.US,D,20090406,000000,9.42183,9.42183,8.57351,8.69998,19641.009160021,0
+EFSC.US,D,20090407,000000,8.56524,8.59932,8.12921,8.12921,21419.817536776,0
+EFSC.US,D,20090408,000000,8.18811,8.29675,7.91135,8.06204,26800.915936781,0
+EFSC.US,D,20090409,000000,8.27173,9.56366,8.26365,9.2867,27996.941203803,0
+EFSC.US,D,20090413,000000,9.09178,9.27882,8.81719,9.27882,15385.880217676,0
+EFSC.US,D,20090414,000000,9.06174,9.1427,8.33861,8.62394,24426.125529685,0
+EFSC.US,D,20090415,000000,8.57351,8.8943,8.57351,8.86791,8566.0994718578,0
+EFSC.US,D,20090416,000000,9.21234,9.25656,9.0191,9.15048,19117.113542208,0
+EFSC.US,D,20090417,000000,9.15984,9.1687,8.86791,9.15984,17065.189039111,0
+EFSC.US,D,20090420,000000,8.8943,9.02658,7.98669,8.11237,33130.30601709,0
+EFSC.US,D,20090421,000000,8.11237,8.69998,7.92799,8.59932,17665.232275791,0
+EFSC.US,D,20090422,000000,8.3978,8.60631,8.27173,8.32196,33547.594968487,0
+EFSC.US,D,20090423,000000,8.35584,8.35584,8.00334,8.00334,24705.333465535,0
+EFSC.US,D,20090424,000000,7.98669,8.55667,7.93636,8.35584,19747.615826435,0
+EFSC.US,D,20090427,000000,8.16289,8.35584,7.31556,7.32373,36297.031660414,0
+EFSC.US,D,20090428,000000,7.24839,8.60631,7.12261,8.07031,27956.329140407,0
+EFSC.US,D,20090429,000000,8.18811,8.49865,7.39101,8.38952,31180.92697407,0
+EFSC.US,D,20090430,000000,8.45601,8.56524,8.12113,8.26365,24503.288450139,0
+EFSC.US,D,20090501,000000,8.21332,8.21332,7.51678,7.51678,27106.521713839,0
+EFSC.US,D,20090504,000000,7.58425,8.3978,7.58425,8.0118,20456.2963327,0
+EFSC.US,D,20090505,000000,7.96966,8.46429,7.55854,7.69298,34484.718331356,0
+EFSC.US,D,20090506,000000,7.38264,8.3978,7.38264,7.69298,37232.124420113,0
+EFSC.US,D,20090507,000000,7.86929,7.86929,7.08873,7.18948,44912.880909932,0
+EFSC.US,D,20090508,000000,7.29882,8.38057,7.29882,8.22987,55316.676250471,0
+EFSC.US,D,20090511,000000,7.79385,8.06204,7.49177,7.49177,17921.088275188,0
+EFSC.US,D,20090512,000000,7.55037,8.12113,7.50841,7.51678,30129.074532107,0
+EFSC.US,D,20090513,000000,7.50841,7.81856,7.3325,7.3325,36548.826453471,0
+EFSC.US,D,20090514,000000,7.40775,7.80192,7.40775,7.63418,14270.063775864,0
+EFSC.US,D,20090515,000000,7.75169,7.75169,7.12261,7.13089,37136.686071132,0
+EFSC.US,D,20090518,000000,7.28167,7.97822,7.28167,7.96966,21594.44940938,0
+EFSC.US,D,20090519,000000,7.85254,7.86081,7.47463,7.74312,27993.895299048,0
+EFSC.US,D,20090520,000000,7.85254,7.85254,7.18948,7.28167,34281.658014375,0
+EFSC.US,D,20090521,000000,7.17295,7.63418,6.98837,7.19805,26609.023937235,0
+EFSC.US,D,20090522,000000,7.23981,7.45808,7.04707,7.05525,10861.696355332,0
+EFSC.US,D,20090526,000000,7.02156,7.59252,7.02156,7.55037,35662.468169848,0
+EFSC.US,D,20090527,000000,7.50013,7.95271,7.13089,7.16447,11949.084352766,0
+EFSC.US,D,20090528,000000,6.96325,7.31556,6.54337,6.83738,47022.677603369,0
+EFSC.US,D,20090529,000000,6.88751,6.97152,6.50161,6.61065,32065.254654523,0
+EFSC.US,D,20090601,000000,6.77001,7.51678,6.77001,7.50841,37104.196420416,0
+EFSC.US,D,20090602,000000,7.55037,8.17953,7.23981,8.15453,47173.95753952,0
+EFSC.US,D,20090603,000000,8.07898,8.13768,7.41592,8.08715,22711.281152778,0
+EFSC.US,D,20090604,000000,8.07898,8.16289,7.17295,7.73494,40822.230824343,0
+EFSC.US,D,20090605,000000,7.81856,7.91135,7.49177,7.53363,5690.765383402,0
+EFSC.US,D,20090608,000000,7.55854,7.66778,7.29035,7.53363,29771.688374219,0
+EFSC.US,D,20090609,000000,7.52515,7.74312,7.34038,7.66778,6862.4234123844,0
+EFSC.US,D,20090610,000000,7.74312,7.74312,7.31556,7.43296,18094.704846207,0
+EFSC.US,D,20090611,000000,7.48299,7.74312,7.37416,7.49177,8595.5432178201,0
+EFSC.US,D,20090612,000000,7.38264,7.53363,7.215,7.41592,16162.585930129,0
+EFSC.US,D,20090615,000000,7.19805,7.39101,7.19805,7.26543,11480.015020539,0
+EFSC.US,D,20090616,000000,7.39958,7.39958,6.72835,6.74518,27762.406537689,0
+EFSC.US,D,20090617,000000,6.77001,7.18948,6.77001,7.13927,20554.780586436,0
+EFSC.US,D,20090618,000000,7.13927,7.65092,7.13927,7.63418,15452.89012228,0
+EFSC.US,D,20090619,000000,7.5419,7.62592,7.10586,7.62592,63341.619977573,0
+EFSC.US,D,20090622,000000,7.52515,7.61754,7.29882,7.45808,43707.717928648,0
+EFSC.US,D,20090623,000000,7.55854,7.55854,7.26543,7.34905,16393.059389903,0
+EFSC.US,D,20090624,000000,7.46685,7.96168,7.13927,7.2735,44815.411957782,0
+EFSC.US,D,20090625,000000,7.20633,7.47463,7.01387,7.47463,16991.072023414,0
+EFSC.US,D,20090626,000000,7.39958,7.76035,6.80379,7.55037,185851.97041875,0
+EFSC.US,D,20090629,000000,7.50841,7.87746,7.11404,7.73494,32823.684938448,0
+EFSC.US,D,20090630,000000,7.75169,8.13768,7.56721,7.62592,44684.438053329,0
+EFSC.US,D,20090701,000000,7.75169,8.33861,7.75169,8.25499,41000.923903287,0
+EFSC.US,D,20090702,000000,8.07898,8.37269,8.07031,8.19629,31035.738847428,0
+EFSC.US,D,20090706,000000,8.12113,8.33073,7.96966,8.19629,12990.783778881,0
+EFSC.US,D,20090707,000000,8.18811,8.22169,7.88584,7.96966,15605.185360016,0
+EFSC.US,D,20090708,000000,8.045,8.18811,7.72666,7.92799,24404.804196402,0
+EFSC.US,D,20090709,000000,7.98669,7.98669,7.51678,7.51678,10983.532545521,0
+EFSC.US,D,20090710,000000,7.47463,7.92799,7.37416,7.87746,11195.730576766,0
+EFSC.US,D,20090713,000000,7.90257,8.07031,7.76035,7.88584,19139.450177076,0
+EFSC.US,D,20090714,000000,7.79385,8.06204,7.71811,7.93636,12874.024096617,0
+EFSC.US,D,20090715,000000,8.12113,8.38952,7.86081,8.38952,30590.021451654,0
+EFSC.US,D,20090716,000000,8.29675,8.59932,8.15453,8.59932,45391.087956423,0
+EFSC.US,D,20090717,000000,8.57351,8.69111,8.55667,8.68215,36200.578009848,0
+EFSC.US,D,20090720,000000,8.69111,8.69111,8.03663,8.38952,71939.193798564,0
+EFSC.US,D,20090721,000000,8.48191,8.69998,8.16289,8.65822,85058.920878727,0
+EFSC.US,D,20090722,000000,8.50575,8.65822,8.41465,8.48191,14414.23660092,0
+EFSC.US,D,20090723,000000,8.43001,8.69998,8.07031,8.68215,56780.741135907,0
+EFSC.US,D,20090724,000000,8.49865,8.75818,8.44734,8.75818,20946.68699821,0
+EFSC.US,D,20090727,000000,8.74991,8.82359,8.65004,8.81719,17521.059450735,0
+EFSC.US,D,20090728,000000,8.69998,9.22879,8.53165,9.22879,41674.06885408,0
+EFSC.US,D,20090729,000000,9.10035,9.30424,9.10035,9.22879,53036.30889077,0
+EFSC.US,D,20090730,000000,9.22879,9.64639,8.88583,9.29439,25509.45232078,0
+EFSC.US,D,20090731,000000,9.21234,9.22879,8.79236,9.05228,47137.406682462,0
+EFSC.US,D,20090803,000000,9.01161,9.5223,8.81719,9.5223,26950.165269764,0
+EFSC.US,D,20090804,000000,9.22012,10.0492,9.15984,9.9753,31545.420243051,0
+EFSC.US,D,20090805,000000,9.98425,10.065,9.27203,9.44055,21441.138870059,0
+EFSC.US,D,20090806,000000,9.80004,10.065,8.86791,8.98452,12787.723461901,0
+EFSC.US,D,20090807,000000,9.19451,9.99211,9.13492,9.75671,65016.867592669,0
+EFSC.US,D,20090810,000000,9.63162,9.73208,9.29439,9.65624,13320.756793976,0
+EFSC.US,D,20090811,000000,9.5548,9.5548,8.9203,9.15984,14030.452601825,0
+EFSC.US,D,20090812,000000,9.20347,9.64639,8.80901,9.54691,33778.068428261,0
+EFSC.US,D,20090813,000000,9.59714,9.59714,8.91105,9.34393,19085.639193076,0
+EFSC.US,D,20090814,000000,9.35279,9.35279,8.9203,9.07651,24192.606165157,0
+EFSC.US,D,20090817,000000,9.0191,9.10035,8.72509,8.93626,18032.771449528,0
+EFSC.US,D,20090818,000000,8.98452,9.39623,8.98452,9.37062,17338.305165451,0
+EFSC.US,D,20090819,000000,9.34393,9.53806,9.19451,9.42183,26036.393843348,0
+EFSC.US,D,20090820,000000,9.36077,9.60699,9.36077,9.5548,18143.439322283,0
+EFSC.US,D,20090821,000000,9.65624,10.1526,9.36077,9.96554,76577.091438418,0
+EFSC.US,D,20090824,000000,9.9753,10.2107,9.56366,10.1448,32347.508495127,0
+EFSC.US,D,20090825,000000,10.0748,10.2265,9.85618,10.0147,25314.514416479,0
+EFSC.US,D,20090826,000000,10.127,10.195,9.93402,10.1526,30425.542594899,0
+EFSC.US,D,20090827,000000,9.9753,10.2768,9.79019,10.2688,24114.427943119,0
+EFSC.US,D,20090828,000000,10.2688,10.2688,9.68284,9.86406,23554.996769835,0
+EFSC.US,D,20090831,000000,9.7045,10.0237,9.30424,9.44055,42498.493741024,0
+EFSC.US,D,20090901,000000,9.32727,10.0492,9.18673,9.18673,23231.11556425,0
+EFSC.US,D,20090902,000000,9.17727,9.60699,9.17727,9.22879,19760.81474704,0
+EFSC.US,D,20090903,000000,9.30424,9.30424,8.85057,9.23815,12877.070001371,0
+EFSC.US,D,20090904,000000,9.22879,9.64639,9.02658,9.59026,32550.568812109,0
+EFSC.US,D,20090908,000000,9.65624,9.65624,8.96098,9.15048,20474.571761228,0
+EFSC.US,D,20090909,000000,9.1687,9.48486,9.1687,9.27882,13791.856729373,0
+EFSC.US,D,20090910,000000,9.26335,9.47107,8.97586,9.27203,44752.463259517,0
+EFSC.US,D,20090911,000000,9.26335,9.34393,9.1427,9.15048,5265.3540193261,0
+EFSC.US,D,20090914,000000,8.97586,9.38736,8.97586,9.3785,17596.191768018,0
+EFSC.US,D,20090915,000000,9.3785,9.41395,8.92779,8.93626,20045.099190813,0
+EFSC.US,D,20090916,000000,8.95241,9.31309,8.95241,9.22879,10519.539721219,0
+EFSC.US,D,20090917,000000,9.10804,9.3785,9.0446,9.3785,21550.79144123,0
+EFSC.US,D,20090918,000000,9.35279,9.35279,8.75818,9.0191,68915.625678711,0
+EFSC.US,D,20090921,000000,8.91105,9.1166,8.62394,8.98452,10938.859275785,0
+EFSC.US,D,20090922,000000,9.06174,9.06174,8.38057,8.43001,30192.02323037,0
+EFSC.US,D,20090923,000000,8.47334,8.68215,8.25499,8.30541,21042.125347191,0
+EFSC.US,D,20090924,000000,8.43897,8.51442,8.0118,8.0118,25275.932956253,0
+EFSC.US,D,20090925,000000,8.0118,8.53953,8.0118,8.3978,25216.030162742,0
+EFSC.US,D,20090928,000000,8.38057,8.38057,8.06204,8.2803,12081.073558805,0
+EFSC.US,D,20090929,000000,8.31388,8.38057,8.12921,8.14605,8606.711535254,0
+EFSC.US,D,20090930,000000,8.19629,8.23814,7.76035,7.76035,28426.413774217,0
+EFSC.US,D,20091001,000000,7.82733,7.82733,7.3325,7.48299,35470.5761703,0
+EFSC.US,D,20091002,000000,7.35781,7.92799,7.35781,7.53363,25609.967177687,0
+EFSC.US,D,20091005,000000,7.40775,7.75169,7.3325,7.38264,19379.061351114,0
+EFSC.US,D,20091006,000000,7.46685,7.80192,7.46685,7.76035,13824.34638009,0
+EFSC.US,D,20091007,000000,7.44153,7.88584,7.34038,7.48299,27557.315617537,0
+EFSC.US,D,20091008,000000,7.53363,7.75169,7.41592,7.45808,14563.485933902,0
+EFSC.US,D,20091009,000000,7.34905,7.57519,7.29882,7.44941,19725.279191567,0
+EFSC.US,D,20091012,000000,7.57519,7.89431,7.45808,7.50841,19231.842621303,0
+EFSC.US,D,20091013,000000,7.47463,7.55037,7.29035,7.29882,20353.750872624,0
+EFSC.US,D,20091014,000000,7.46685,7.88584,7.34038,7.69298,17037.77589632,0
+EFSC.US,D,20091015,000000,7.62592,7.62592,7.0639,7.215,24190.575561986,0
+EFSC.US,D,20091016,000000,7.17295,7.29035,6.75306,6.829,55559.333329264,0
+EFSC.US,D,20091019,000000,6.88751,7.04707,6.829,6.87087,17218.499578432,0
+EFSC.US,D,20091020,000000,7.11404,7.12261,6.83738,6.83738,17717.012656622,0
+EFSC.US,D,20091021,000000,6.91273,7.29035,6.7118,6.85413,129741.32832889,0
+EFSC.US,D,20091022,000000,6.87913,7.16447,6.80379,7.08873,37441.276546604,0
+EFSC.US,D,20091023,000000,6.91273,7.28167,6.829,6.829,22022.906678211,0
+EFSC.US,D,20091026,000000,6.96325,7.44153,6.85413,6.86249,43764.574817403,0
+EFSC.US,D,20091027,000000,7.00482,7.42469,6.95458,7.22338,50787.415880203,0
+EFSC.US,D,20091028,000000,7.18112,7.47463,7.18112,7.29035,23451.436008174,0
+EFSC.US,D,20091029,000000,7.40775,7.47463,7.215,7.32373,35082.730964866,0
+EFSC.US,D,20091030,000000,7.215,7.44153,7.00482,7.1561,86436.685129447,0
+EFSC.US,D,20091102,000000,7.20633,7.38264,6.89637,7.29035,28608.152757915,0
+EFSC.US,D,20091103,000000,7.215,7.215,6.87913,7.04707,25636.365018894,0
+EFSC.US,D,20091104,000000,7.08066,7.13089,6.7118,6.7118,31748.480560033,0
+EFSC.US,D,20091105,000000,7.29882,7.29882,7.01387,7.19805,40677.042697702,0
+EFSC.US,D,20091106,000000,7.08873,7.20633,6.93803,7.0639,12775.539842881,0
+EFSC.US,D,20091109,000000,7.13089,7.18112,6.61065,6.71988,66397.677748142,0
+EFSC.US,D,20091110,000000,6.71988,6.92957,6.24997,6.594,43436.632405478,0
+EFSC.US,D,20091111,000000,6.70283,6.86249,6.62739,6.70283,22625.995819646,0
+EFSC.US,D,20091112,000000,6.80379,6.92957,6.45138,6.45976,36208.700422528,0
+EFSC.US,D,20091113,000000,6.4766,6.54337,6.0905,6.29202,37656.520482605,0
+EFSC.US,D,20091116,000000,6.40116,7.12261,6.40116,6.73652,36717.366516566,0
+EFSC.US,D,20091117,000000,6.66935,7.10586,6.63596,7.05525,27155.256189914,0
+EFSC.US,D,20091118,000000,7.0388,7.13089,6.5353,7.01387,21605.617726815,0
+EFSC.US,D,20091119,000000,6.93803,6.94621,6.55215,6.63596,38606.842766078,0
+EFSC.US,D,20091120,000000,6.55215,6.98837,6.45976,6.7118,30786.989959126,0
+EFSC.US,D,20091123,000000,6.86249,7.0388,6.7118,6.81236,20496.908396096,0
+EFSC.US,D,20091124,000000,6.83738,6.93803,6.51019,6.78694,22872.714104778,0
+EFSC.US,D,20091125,000000,6.84555,6.92957,6.64444,6.64444,5403.4350348734,0
+EFSC.US,D,20091127,000000,6.45976,6.71988,6.30059,6.30059,19039.950621756,0
+EFSC.US,D,20091130,000000,6.31704,6.61931,6.08233,6.43464,32101.80551158,0
+EFSC.US,D,20091201,000000,6.5353,6.66935,6.30867,6.5685,15856.980153072,0
+EFSC.US,D,20091202,000000,6.69437,6.93803,6.52712,6.61931,12201.894447409,0
+EFSC.US,D,20091203,000000,6.63596,6.64444,6.45976,6.4766,15084.335646958,0
+EFSC.US,D,20091204,000000,6.66107,6.71988,5.87244,6.594,24836.307369987,0
+EFSC.US,D,20091207,000000,6.63596,6.64444,6.36737,6.55215,14017.253681221,0
+EFSC.US,D,20091208,000000,6.89637,6.89637,6.37574,6.38422,13999.993554278,0
+EFSC.US,D,20091209,000000,6.40942,6.50161,6.29202,6.43464,18143.439322283,0
+EFSC.US,D,20091210,000000,6.45976,6.45976,6.28345,6.30867,28824.411995501,0
+EFSC.US,D,20091211,000000,6.34225,6.42627,6.21628,6.36737,10516.493816463,0
+EFSC.US,D,20091214,000000,6.43464,6.7118,6.4178,6.57735,18763.78859066,0
+EFSC.US,D,20091215,000000,6.55215,6.66935,6.42627,6.42627,29339.169899049,0
+EFSC.US,D,20091216,000000,6.51837,6.70283,6.24997,6.28345,25241.412702365,0
+EFSC.US,D,20091217,000000,6.2415,6.57735,6.2415,6.37574,30191.007928785,0
+EFSC.US,D,20091218,000000,6.45138,6.57735,6.04854,6.12438,110349.06805717,0
+EFSC.US,D,20091221,000000,6.16604,6.51837,6.16604,6.4766,29828.545262973,0
+EFSC.US,D,20091222,000000,6.29202,6.3592,6.05692,6.08233,55258.804060131,0
+EFSC.US,D,20091223,000000,6.08233,6.27508,6.06549,6.18319,79274.747749515,0
+EFSC.US,D,20091224,000000,6.19954,6.22475,6.06549,6.14093,13586.765809222,0
+EFSC.US,D,20091228,000000,6.08233,6.28345,6.08233,6.24997,28294.424568179,0
+EFSC.US,D,20091229,000000,6.29202,6.29202,6.16604,6.22475,19408.505097076,0
+EFSC.US,D,20091230,000000,6.19954,6.29202,6.17442,6.29202,34111.087348109,0
+EFSC.US,D,20091231,000000,6.30867,6.62739,6.30867,6.46813,58887.491924588,0
+EFSC.US,D,20100104,000000,6.594,6.7118,6.50161,6.7118,32956.689446071,0
+EFSC.US,D,20100105,000000,6.67772,6.67772,6.30059,6.39248,28902.590217538,0
+EFSC.US,D,20100106,000000,6.38422,6.49364,6.31704,6.4178,35095.92988547,0
+EFSC.US,D,20100107,000000,6.42627,6.61065,6.42627,6.4766,16053.948660545,0
+EFSC.US,D,20100108,000000,6.45976,6.63596,6.45976,6.63596,20526.352142059,0
+EFSC.US,D,20100111,000000,6.67772,6.85413,6.51837,6.78694,49743.685850919,0
+EFSC.US,D,20100112,000000,6.68668,6.87087,6.64444,6.75306,25130.74482961,0
+EFSC.US,D,20100113,000000,6.75306,6.79522,6.62739,6.7118,15602.139455261,0
+EFSC.US,D,20100114,000000,6.69437,7.78527,6.55215,7.73494,187061.19460638,0
+EFSC.US,D,20100115,000000,7.78527,7.78527,7.34038,7.74312,80342.845016836,0
+EFSC.US,D,20100119,000000,7.76035,8.17088,7.56721,8.15453,45359.613607291,0
+EFSC.US,D,20100120,000000,8.09572,8.09572,7.62592,7.79385,20615.698681531,0
+EFSC.US,D,20100121,000000,7.83571,8.05406,7.72666,7.81038,67682.034253051,0
+EFSC.US,D,20100122,000000,7.84378,8.00334,7.68481,7.76035,25221.106670668,0
+EFSC.US,D,20100125,000000,7.84378,7.84378,7.58425,7.68481,39976.484604116,0
+EFSC.US,D,20100126,000000,7.66778,7.82733,7.34905,7.34905,72663.103828602,0
+EFSC.US,D,20100127,000000,7.38264,7.65092,7.37416,7.55037,53374.404318545,0
+EFSC.US,D,20100128,000000,7.57519,7.74312,7.50841,7.64265,31327.130402297,0
+EFSC.US,D,20100129,000000,7.67605,7.83571,7.55037,7.83571,46676.459762916,0
+EFSC.US,D,20100201,000000,7.84378,7.87746,7.55037,7.81038,33643.033317468,0
+EFSC.US,D,20100202,000000,7.86929,7.86929,7.60897,7.64265,31391.094402145,0
+EFSC.US,D,20100203,000000,7.60059,7.61754,7.42469,7.55037,51273.745339373,0
+EFSC.US,D,20100204,000000,7.49177,7.70953,7.07198,7.3069,54366.353966998,0
+EFSC.US,D,20100205,000000,7.31556,7.39958,7.14772,7.3069,17206.315959413,0
+EFSC.US,D,20100208,000000,7.29882,7.29882,7.05525,7.05525,18614.53925768,0
+EFSC.US,D,20100209,000000,7.20633,7.3657,7.03022,7.24839,17325.106244849,0
+EFSC.US,D,20100210,000000,7.18948,7.18948,6.99644,7.16447,16758.567960469,0
+EFSC.US,D,20100211,000000,7.13089,7.13927,7.05525,7.12261,11224.159021143,0
+EFSC.US,D,20100212,000000,7.04707,7.17295,6.96325,7.01387,19865.390810284,0
+EFSC.US,D,20100216,000000,7.08873,7.45808,6.7118,7.42469,46268.308525783,0
+EFSC.US,D,20100217,000000,7.47463,7.73494,7.1561,7.63418,24151.99410176,0
+EFSC.US,D,20100218,000000,7.60059,7.70126,7.55854,7.6596,17092.602181905,0
+EFSC.US,D,20100219,000000,7.65092,7.76035,7.61754,7.70953,24971.34248078,0
+EFSC.US,D,20100222,000000,7.70953,7.76035,7.67605,7.76035,12519.683843485,0
+EFSC.US,D,20100223,000000,7.74312,7.88584,7.51678,7.83571,31182.957577239,0
+EFSC.US,D,20100224,000000,7.81856,7.83571,7.60897,7.74312,13163.385048316,0
+EFSC.US,D,20100225,000000,7.60897,7.60897,7.23154,7.45808,20376.087507492,0
+EFSC.US,D,20100226,000000,7.48299,7.6596,7.18948,7.18948,40138.932857701,0
+EFSC.US,D,20100301,000000,7.35781,7.59252,7.23981,7.55854,16504.742564242,0
+EFSC.US,D,20100302,000000,7.55037,7.87746,7.50841,7.82733,26477.034731197,0
+EFSC.US,D,20100303,000000,7.74312,7.82733,7.60059,7.81038,17209.361864169,0
+EFSC.US,D,20100304,000000,7.80192,7.80192,7.71811,7.73494,8822.9707728391,0
+EFSC.US,D,20100305,000000,7.76842,7.80192,7.70126,7.72666,39307.400859663,0
+EFSC.US,D,20100308,000000,7.68481,7.72666,7.47463,7.66778,16466.161104017,0
+EFSC.US,D,20100309,000000,7.64265,7.76035,7.50841,7.63418,39956.178572419,0
+EFSC.US,D,20100310,000000,7.61754,7.88584,7.61754,7.88584,69141.022630561,0
+EFSC.US,D,20100311,000000,7.79385,7.89431,7.71811,7.89431,12952.202318654,0
+EFSC.US,D,20100312,000000,7.90257,7.91135,7.7768,7.78527,10013.919531935,0
+EFSC.US,D,20100315,000000,7.78527,7.92799,7.72666,7.86081,19280.577097378,0
+EFSC.US,D,20100316,000000,7.87746,8.36412,7.87746,8.2803,32686.619224487,0
+EFSC.US,D,20100317,000000,8.26365,8.71712,8.26365,8.60631,35904.109947056,0
+EFSC.US,D,20100318,000000,8.61547,8.61547,8.38057,8.44734,36007.670708717,0
+EFSC.US,D,20100319,000000,8.53165,9.10035,8.42213,9.01161,92331.526131415,0
+EFSC.US,D,20100322,000000,8.92779,9.22879,8.92779,9.21234,48601.471567899,0
+EFSC.US,D,20100323,000000,9.22879,9.22879,8.97586,9.17727,47400.369792954,0
+EFSC.US,D,20100324,000000,9.1687,9.54691,9.1427,9.32727,51979.379940883,0
+EFSC.US,D,20100325,000000,9.38736,10.2984,9.38736,9.53806,68412.036092598,0
+EFSC.US,D,20100326,000000,9.61488,9.9753,9.44055,9.47994,37846.381878981,0
+EFSC.US,D,20100329,000000,9.47107,9.62276,9.25656,9.49472,16947.414055262,0
+EFSC.US,D,20100330,000000,9.48486,9.73898,9.24691,9.33418,25807.950986743,0
+EFSC.US,D,20100331,000000,9.25656,9.5548,8.98452,9.27882,62716.194201272,0
+EFSC.US,D,20100401,000000,9.32727,9.96554,9.32727,9.44055,19804.472715189,0
+EFSC.US,D,20100405,000000,9.51343,9.89263,9.37062,9.5548,15704.684915337,0
+EFSC.US,D,20100406,000000,9.51343,9.53018,9.24691,9.41395,25195.724131044,0
+EFSC.US,D,20100407,000000,9.37062,9.48486,9.0842,9.1687,20006.517730587,0
+EFSC.US,D,20100408,000000,9.15048,9.32136,9.12626,9.15984,17729.196275641,0
+EFSC.US,D,20100409,000000,9.1687,9.61488,9.12626,9.22879,77843.172514796,0
+EFSC.US,D,20100412,000000,9.20347,9.34393,9.13492,9.18673,15055.907202581,0
+EFSC.US,D,20100413,000000,9.22879,9.27882,8.99299,9.05228,9440.2741364625,0
+EFSC.US,D,20100414,000000,9.12626,9.26335,8.98452,9.22879,19139.450177076,0
+EFSC.US,D,20100415,000000,9.10804,9.38736,9.10804,9.2867,14437.588537373,0
+EFSC.US,D,20100416,000000,9.2867,9.2867,9.10035,9.22879,27836.523553387,0
+EFSC.US,D,20100419,000000,9.18673,9.35279,9.18673,9.23815,35600.534773169,0
+EFSC.US,D,20100420,000000,9.27203,9.27203,9.07651,9.1427,22918.402676099,0
+EFSC.US,D,20100421,000000,9.37062,9.37062,9.06795,9.17727,23871.770864327,0
+EFSC.US,D,20100422,000000,9.06795,9.21234,9.01161,9.06795,16257.008977526,0
+EFSC.US,D,20100423,000000,9.00511,9.10321,8.92217,8.96846,34485.733632941,0
+EFSC.US,D,20100426,000000,8.97586,9.10804,8.85845,8.98452,41450.7025054,0
+EFSC.US,D,20100427,000000,8.90367,9.0842,8.6329,8.78408,58265.11205304,0
+EFSC.US,D,20100428,000000,8.87637,8.96649,8.72509,8.9203,6355.7879215159,0
+EFSC.US,D,20100429,000000,8.9203,9.17727,8.76655,9.12626,17938.348402131,0
+EFSC.US,D,20100430,000000,9.10035,9.10035,8.81719,8.81719,33127.260112336,0
+EFSC.US,D,20100503,000000,8.85057,9.18673,8.83177,9.15984,29227.486724708,0
+EFSC.US,D,20100504,000000,9.00225,9.19451,8.85057,9.0842,54559.261268131,0
+EFSC.US,D,20100505,000000,9.06795,9.23815,8.90367,8.98452,37357.006515057,0
+EFSC.US,D,20100506,000000,8.93626,9.05228,8.59932,8.61547,28008.109521236,0
+EFSC.US,D,20100507,000000,8.6329,8.80901,8.2803,8.3978,32808.455414675,0
+EFSC.US,D,20100510,000000,8.55667,8.79236,8.42213,8.59932,42584.794375742,0
+EFSC.US,D,20100511,000000,8.51442,9.54691,8.51442,9.2867,38640.347718379,0
+EFSC.US,D,20100512,000000,9.24691,9.62276,9.06174,9.5804,42059.883456344,0
+EFSC.US,D,20100513,000000,9.51343,9.54691,9.23815,9.36077,14899.550758506,0
+EFSC.US,D,20100514,000000,9.1427,9.22012,8.98452,9.1166,20384.209920171,0
+EFSC.US,D,20100517,000000,9.18673,9.33418,9.0191,9.20347,11969.390384465,0
+EFSC.US,D,20100518,000000,9.34393,9.34393,8.85845,8.86791,13738.045745373,0
+EFSC.US,D,20100519,000000,8.85845,8.85845,8.62394,8.65822,17873.369100697,0
+EFSC.US,D,20100520,000000,8.65004,8.65004,7.86929,7.92799,42350.259709628,0
+EFSC.US,D,20100521,000000,7.90257,8.24682,7.79385,8.0118,60610.458714175,0
+EFSC.US,D,20100524,000000,8.02018,8.53165,7.7768,7.91135,24658.629592629,0
+EFSC.US,D,20100525,000000,7.7768,8.14605,7.76842,7.85254,28937.110471426,0
+EFSC.US,D,20100526,000000,8.045,8.56524,8.045,8.21332,27748.1923155,0
+EFSC.US,D,20100527,000000,8.41465,8.68215,8.18811,8.66629,30578.85313422,0
+EFSC.US,D,20100528,000000,8.60631,8.70904,8.34727,8.43897,16383.921675639,0
+EFSC.US,D,20100601,000000,8.33073,8.47334,7.83571,7.83571,41627.364981174,0
+EFSC.US,D,20100602,000000,7.84378,8.38952,7.76035,8.38057,22640.210041834,0
+EFSC.US,D,20100603,000000,8.32196,8.56524,8.08715,8.33861,26064.822287725,0
+EFSC.US,D,20100604,000000,8.11237,8.44734,7.85254,8.07031,73078.362176828,0
+EFSC.US,D,20100607,000000,8.26365,8.54859,7.71811,7.80192,112070.00424359,0
+EFSC.US,D,20100608,000000,7.86081,7.96966,7.53363,7.74312,23372.242484552,0
+EFSC.US,D,20100609,000000,7.85254,7.91135,7.55854,7.65092,33088.678652109,0
+EFSC.US,D,20100610,000000,7.79385,7.91135,7.43296,7.90257,41764.430695137,0
+EFSC.US,D,20100611,000000,7.75169,8.19629,7.64265,8.17088,53069.813843073,0
+EFSC.US,D,20100614,000000,8.11237,8.47334,8.03663,8.08715,30215.375166823,0
+EFSC.US,D,20100615,000000,8.17088,8.28868,7.96966,8.22169,44810.335449857,0
+EFSC.US,D,20100616,000000,8.32196,8.33861,8.16289,8.17953,24607.864513383,0
+EFSC.US,D,20100617,000000,8.2803,8.32196,7.96168,8.19629,16585.966691035,0
+EFSC.US,D,20100618,000000,8.32196,8.73357,8.27173,8.48959,67150.016222559,0
+EFSC.US,D,20100621,000000,8.65004,8.65004,8.045,8.33073,28386.817012406,0
+EFSC.US,D,20100622,000000,8.38952,8.50575,7.82733,8.18811,37484.934514755,0
+EFSC.US,D,20100623,000000,8.16289,8.35584,7.96966,8.26365,33279.555350071,0
+EFSC.US,D,20100624,000000,8.17953,8.5223,8.17953,8.43897,57326.973388587,0
+EFSC.US,D,20100625,000000,8.50575,8.9203,8.31388,8.91105,735324.05045599,0
+EFSC.US,D,20100628,000000,8.85057,9.13492,8.59932,9.00225,36591.469120037,0
+EFSC.US,D,20100629,000000,8.80901,8.96098,8.43897,8.57351,37230.093816944,0
+EFSC.US,D,20100630,000000,8.60208,8.66087,8.05219,8.08577,23093.034548703,0
+EFSC.US,D,20100701,000000,8.15453,8.26365,7.86081,8.11237,36332.567215887,0
+EFSC.US,D,20100702,000000,8.20436,8.44734,8.20436,8.22987,18518.085607113,0
+EFSC.US,D,20100706,000000,8.31388,8.40657,7.74312,7.74312,35194.414139206,0
+EFSC.US,D,20100707,000000,7.80192,8.33073,7.80192,8.26365,64576.226704821,0
+EFSC.US,D,20100708,000000,8.33073,8.49865,7.93636,8.13768,53404.863366092,0
+EFSC.US,D,20100709,000000,8.23814,8.28868,7.99496,8.22169,18999.338558359,0
+EFSC.US,D,20100712,000000,8.22987,8.41465,8.15453,8.15453,32064.239352939,0
+EFSC.US,D,20100713,000000,8.30541,8.68215,8.20436,8.67397,54051.610475677,0
+EFSC.US,D,20100714,000000,8.65822,8.67397,8.47334,8.59124,28116.746790822,0
+EFSC.US,D,20100715,000000,8.58218,8.60631,8.00334,8.20436,41410.090442004,0
+EFSC.US,D,20100716,000000,8.11237,8.25499,7.76842,7.84378,59360.622463154,0
+EFSC.US,D,20100719,000000,7.89431,8.07898,7.67605,7.82733,67877.987458937,0
+EFSC.US,D,20100720,000000,7.59252,8.07898,7.59252,7.95271,44809.320148272,0
+EFSC.US,D,20100721,000000,8.19629,8.2803,7.65092,7.70953,46914.040333783,0
+EFSC.US,D,20100722,000000,7.92799,8.02018,7.84378,7.99496,49661.446422542,0
+EFSC.US,D,20100723,000000,8.0118,8.65004,7.91135,8.54859,57770.660181191,0
+EFSC.US,D,20100726,000000,8.50575,8.86791,8.27173,8.81719,56482.242469944,0
+EFSC.US,D,20100727,000000,8.88583,9.20347,8.71712,9.07651,51207.750736353,0
+EFSC.US,D,20100728,000000,9.02658,9.02658,8.49865,8.53165,38446.425115662,0
+EFSC.US,D,20100729,000000,8.59124,8.6329,8.28868,8.37269,33023.699350675,0
+EFSC.US,D,20100730,000000,8.23814,8.86791,8.22169,8.59124,22800.627692249,0
+EFSC.US,D,20100802,000000,8.70904,8.70904,8.29675,8.61547,23571.241595193,0
+EFSC.US,D,20100803,000000,8.54859,8.68215,8.38952,8.48191,35006.583345998,0
+EFSC.US,D,20100804,000000,8.55667,8.73357,8.48191,8.5223,14831.525552317,0
+EFSC.US,D,20100805,000000,8.46429,8.66629,8.42213,8.51442,19193.261161077,0
+EFSC.US,D,20100806,000000,8.35584,8.50575,8.22987,8.30541,14252.80364892,0
+EFSC.US,D,20100809,000000,8.36412,8.59932,8.2803,8.58218,35088.822774376,0
+EFSC.US,D,20100810,000000,8.43897,8.43897,8.07031,8.20436,41018.184030231,0
+EFSC.US,D,20100811,000000,8.02018,8.27173,7.64265,7.68481,62520.240995384,0
+EFSC.US,D,20100812,000000,7.58425,7.71811,7.5419,7.55854,35414.734583131,0
+EFSC.US,D,20100813,000000,7.52515,7.90257,7.48299,7.50013,38649.485432643,0
+EFSC.US,D,20100816,000000,7.46685,7.70953,7.46685,7.53363,46268.308525783,0
+EFSC.US,D,20100817,000000,7.65092,7.78527,7.55037,7.75169,27935.007807123,0
+EFSC.US,D,20100818,000000,7.71811,7.76842,7.59252,7.63418,26615.115746744,0
+EFSC.US,D,20100819,000000,7.62592,7.76035,7.03022,7.04707,94141.808857304,0
+EFSC.US,D,20100820,000000,7.03022,7.3325,6.94621,7.01387,66114.408605954,0
+EFSC.US,D,20100823,000000,7.215,7.215,6.69437,6.7118,44301.669355819,0
+EFSC.US,D,20100824,000000,6.66935,6.829,6.66935,6.67772,45606.331892423,0
+EFSC.US,D,20100825,000000,6.72835,7.26543,6.72835,7.24839,37850.443085322,0
+EFSC.US,D,20100826,000000,7.25656,7.26543,7.01387,7.01387,10002.751214501,0
+EFSC.US,D,20100827,000000,7.13089,7.38264,6.92957,7.37416,35732.523979207,0
+EFSC.US,D,20100830,000000,7.31556,7.32373,6.80379,6.80379,64387.380610027,0
+EFSC.US,D,20100831,000000,6.79719,6.95705,6.68807,6.78882,62120.212170932,0
+EFSC.US,D,20100901,000000,6.92119,7.13927,6.79522,7.13927,45005.273354159,0
+EFSC.US,D,20100902,000000,7.11404,7.29035,6.94621,7.13089,65493.04403599,0
+EFSC.US,D,20100903,000000,7.04707,7.31556,6.98837,7.11404,26176.505462064,0
+EFSC.US,D,20100907,000000,7.0639,7.11404,6.81236,6.829,29555.429136634,0
+EFSC.US,D,20100908,000000,6.829,7.00482,6.77819,6.97152,14270.063775864,0
+EFSC.US,D,20100909,000000,7.04707,7.0974,6.91273,6.91273,12409.01597073,0
+EFSC.US,D,20100910,000000,6.93803,6.94621,6.79522,6.88751,19910.06408002,0
+EFSC.US,D,20100913,000000,6.96325,7.13927,6.91273,7.08066,45162.64509982,0
+EFSC.US,D,20100914,000000,7.08873,7.08873,6.87087,6.90435,25485.085082743,0
+EFSC.US,D,20100915,000000,7.10586,7.10586,6.85413,6.99644,34098.90372909,0
+EFSC.US,D,20100916,000000,7.0639,7.0639,6.97152,6.97999,12025.231971635,0
+EFSC.US,D,20100917,000000,7.0974,7.11404,6.89637,6.93803,49451.278994465,0
+EFSC.US,D,20100920,000000,6.93803,7.11404,6.88751,7.11404,37087.951595056,0
+EFSC.US,D,20100921,000000,7.0974,7.26543,7.07198,7.17295,44491.530752196,0
+EFSC.US,D,20100922,000000,7.12261,7.3069,7.08873,7.1561,13516.709999863,0
+EFSC.US,D,20100923,000000,7.0974,7.23154,7.03022,7.03022,16131.111580998,0
+EFSC.US,D,20100924,000000,7.12261,7.26543,6.99644,7.22338,34235.969443053,0
+EFSC.US,D,20100927,000000,7.24839,7.26543,7.01387,7.03022,8697.0733763107,0
+EFSC.US,D,20100928,000000,7.05525,7.34905,6.89637,7.3325,26264.836699951,0
+EFSC.US,D,20100929,000000,7.29882,7.59252,7.29882,7.57519,42600.023899515,0
+EFSC.US,D,20100930,000000,7.61409,7.99299,7.61409,7.79936,32486.604812259,0
+EFSC.US,D,20101001,000000,7.80192,7.80192,7.40775,7.59252,15148.299646808,0
+EFSC.US,D,20101004,000000,7.73494,7.73494,7.39101,7.43296,39724.689811059,0
+EFSC.US,D,20101005,000000,7.55037,7.73494,7.48299,7.71811,40384.635841249,0
+EFSC.US,D,20101006,000000,7.71811,7.72666,7.53363,7.69298,29735.137517162,0
+EFSC.US,D,20101007,000000,7.7768,7.7768,7.55854,7.67605,20822.820204851,0
+EFSC.US,D,20101008,000000,7.6596,7.79385,7.49177,7.75169,24252.508958665,0
+EFSC.US,D,20101011,000000,7.79385,7.79385,7.47463,7.59252,18487.626559566,0
+EFSC.US,D,20101012,000000,7.5419,7.5419,7.32373,7.45808,13949.228475033,0
+EFSC.US,D,20101013,000000,7.48299,7.70953,7.2735,7.60059,31063.151990221,0
+EFSC.US,D,20101014,000000,7.56721,7.76035,7.3069,7.70953,26428.300255121,0
+EFSC.US,D,20101015,000000,7.63418,7.64265,7.38264,7.5419,50147.775881711,0
+EFSC.US,D,20101018,000000,7.58425,7.78527,7.23154,7.71811,14412.20599775,0
+EFSC.US,D,20101019,000000,7.55854,7.7768,7.48299,7.60059,38344.894957171,0
+EFSC.US,D,20101020,000000,7.67605,7.7768,7.64265,7.75169,15614.32307428,0
+EFSC.US,D,20101021,000000,7.84378,7.90257,7.69298,7.82733,31688.577766523,0
+EFSC.US,D,20101022,000000,7.87746,8.75818,7.87746,8.74991,59074.307416212,0
+EFSC.US,D,20101025,000000,8.74991,8.97586,8.58218,8.76655,49291.876645635,0
+EFSC.US,D,20101026,000000,8.68215,8.80901,8.68215,8.75818,32609.456304033,0
+EFSC.US,D,20101027,000000,8.66629,8.69998,8.24682,8.33861,24920.577401534,0
+EFSC.US,D,20101028,000000,8.45601,8.45601,8.05406,8.12113,27625.340823726,0
+EFSC.US,D,20101029,000000,8.04962,8.43099,8.04962,8.27873,23376.303690892,0
+EFSC.US,D,20101101,000000,8.2803,8.3978,8.03663,8.03663,26971.486603047,0
+EFSC.US,D,20101102,000000,8.18811,8.31388,8.17088,8.27173,55636.496249717,0
+EFSC.US,D,20101103,000000,8.25499,8.31388,7.98669,8.13768,52135.736384959,0
+EFSC.US,D,20101104,000000,8.33073,8.80083,8.20436,8.80083,41457.809616495,0
+EFSC.US,D,20101105,000000,8.80901,8.86791,8.38057,8.81719,65969.220479312,0
+EFSC.US,D,20101108,000000,8.75818,9.03525,8.59932,9.01161,31148.437323353,0
+EFSC.US,D,20101109,000000,9.00225,9.10035,8.80083,9.01161,88669.333314657,0
+EFSC.US,D,20101110,000000,9.07651,9.10035,8.80901,9.0191,35429.964106903,0
+EFSC.US,D,20101111,000000,8.91105,9.21234,8.85845,9.1166,33336.412238827,0
+EFSC.US,D,20101112,000000,8.99299,9.0842,8.8943,8.8943,18248.015385528,0
+EFSC.US,D,20101115,000000,8.88583,8.97586,8.83177,8.90367,31961.693892863,0
+EFSC.US,D,20101116,000000,8.80901,9.06795,8.65004,9.0191,56777.695231153,0
+EFSC.US,D,20101117,000000,9.01161,9.10035,8.82359,9.0191,28493.423678822,0
+EFSC.US,D,20101118,000000,9.10804,9.10804,8.70904,8.95241,23451.436008174,0
+EFSC.US,D,20101119,000000,8.97586,9.0191,8.69111,9.0191,24542.88521195,0
+EFSC.US,D,20101122,000000,8.93626,8.93626,8.48191,8.75818,24905.347877762,0
+EFSC.US,D,20101123,000000,8.60631,8.71712,8.56524,8.58218,41970.536916873,0
+EFSC.US,D,20101124,000000,8.66629,8.81719,8.58218,8.81719,41073.010315816,0
+EFSC.US,D,20101126,000000,8.75818,8.76655,8.59124,8.62394,3058.088373739,0
+EFSC.US,D,20101129,000000,8.58218,8.88583,8.45601,8.81719,18155.622941301,0
+EFSC.US,D,20101130,000000,8.72588,8.72588,8.32146,8.36382,20323.291825077,0
+EFSC.US,D,20101201,000000,8.58218,8.73357,8.38952,8.66629,26973.517206216,0
+EFSC.US,D,20101202,000000,8.69111,8.70904,8.47334,8.61547,22015.799567117,0
+EFSC.US,D,20101203,000000,8.53953,8.66629,8.29675,8.60631,47824.765855445,0
+EFSC.US,D,20101206,000000,8.56524,8.56524,8.40657,8.5223,41292.315458155,0
+EFSC.US,D,20101207,000000,8.59932,8.86791,8.43897,8.85057,53401.817461337,0
+EFSC.US,D,20101208,000000,8.8943,9.0191,8.75818,8.96098,52268.740892582,0
+EFSC.US,D,20101209,000000,9.0191,9.07651,8.75818,9.07651,33012.531033242,0
+EFSC.US,D,20101210,000000,9.10035,9.10035,8.79236,9.07651,47876.546236276,0
+EFSC.US,D,20101213,000000,9.07651,9.0842,8.67397,8.93626,38266.716735134,0
+EFSC.US,D,20101214,000000,9.01161,9.0446,8.66629,8.82359,33703.951412563,0
+EFSC.US,D,20101215,000000,8.82359,8.96649,8.53953,8.96649,53289.118985413,0
+EFSC.US,D,20101216,000000,9.00511,9.17993,8.96846,9.17993,25493.207495422,0
+EFSC.US,D,20101217,000000,9.00225,9.17727,8.80083,9.17727,18503.871384925,0
+EFSC.US,D,20101220,000000,9.09178,9.18673,8.93626,9.10035,19485.66801753,0
+EFSC.US,D,20101221,000000,9.1427,9.18673,9.12626,9.18673,18081.505925603,0
+EFSC.US,D,20101222,000000,9.1427,9.19451,9.06174,9.13492,38420.027274455,0
+EFSC.US,D,20101223,000000,9.1687,9.1687,9.01161,9.06795,9880.9150243119,0
+EFSC.US,D,20101227,000000,9.02658,9.13492,8.93626,9.13492,13437.51647624,0
+EFSC.US,D,20101228,000000,9.03525,9.03525,8.85057,8.96098,28394.939425085,0
+EFSC.US,D,20101229,000000,9.00905,9.14073,8.91686,9.05879,12984.691969371,0
+EFSC.US,D,20101230,000000,9.01733,9.05031,8.92513,8.94109,17240.836213301,0
+EFSC.US,D,20101231,000000,8.87176,8.88081,8.70992,8.7776,14084.263585826,0
+EFSC.US,D,20110103,000000,8.87637,9.15984,8.85845,9.1427,29094.482217086,0
+EFSC.US,D,20110104,000000,9.13492,9.13492,8.82359,8.83177,21504.087568324,0
+EFSC.US,D,20110105,000000,9.02658,9.33418,8.94375,9.30424,40076.999461022,0
+EFSC.US,D,20110106,000000,9.31309,9.31309,9.05228,9.22879,15563.557995035,0
+EFSC.US,D,20110107,000000,9.21234,9.22879,9.12626,9.20347,23023.994040929,0
+EFSC.US,D,20110110,000000,9.39623,9.47107,9.10035,9.33418,29180.782851804,0
+EFSC.US,D,20110111,000000,9.42183,9.53806,9.27882,9.37062,39235.314447135,0
+EFSC.US,D,20110112,000000,9.48486,10.1359,9.48486,10.1359,138744.00748226,0
+EFSC.US,D,20110113,000000,10.1448,10.1448,9.95758,10.065,35923.400677169,0
+EFSC.US,D,20110114,000000,10.065,10.0748,9.78231,10.0748,20162.874174662,0
+EFSC.US,D,20110118,000000,10.0414,10.0748,9.90838,10.0748,31889.607480334,0
+EFSC.US,D,20110119,000000,9.93986,10.0207,9.77936,9.77936,51211.811942694,0
+EFSC.US,D,20110120,000000,9.76557,9.86406,9.63753,9.64639,34373.035157016,0
+EFSC.US,D,20110121,000000,9.8158,9.99699,9.6651,9.68973,49029.92883673,0
+EFSC.US,D,20110124,000000,9.68973,9.83255,9.65624,9.8158,36636.142389773,0
+EFSC.US,D,20110125,000000,9.98425,10.463,9.90838,10.3871,127991.96369809,0
+EFSC.US,D,20110126,000000,10.455,11.3238,10.3969,11.3238,119048.17203665,0
+EFSC.US,D,20110127,000000,11.2104,11.2518,10.8638,11.1336,95365.247267115,0
+EFSC.US,D,20110128,000000,11.0892,11.2271,10.6983,10.7327,69972.554628599,0
+EFSC.US,D,20110131,000000,10.8489,11.0676,10.8215,10.8923,128592.00693477,0
+EFSC.US,D,20110201,000000,10.914,10.982,10.8205,10.907,72397.094813356,0
+EFSC.US,D,20110202,000000,10.8638,10.9898,10.8205,10.8559,37176.282832943,0
+EFSC.US,D,20110203,000000,10.8125,10.8648,10.6904,10.7417,47961.831569407,0
+EFSC.US,D,20110204,000000,10.7485,10.7485,10.4855,10.5919,55235.452123679,0
+EFSC.US,D,20110207,000000,10.6353,10.7898,10.6018,10.715,32802.363605165,0
+EFSC.US,D,20110208,000000,10.723,10.8726,10.5398,10.8115,39220.08492336,0
+EFSC.US,D,20110209,000000,10.6629,10.7574,10.5053,10.5831,35434.025313244,0
+EFSC.US,D,20110210,000000,10.5318,10.6442,10.2334,10.4058,98647.717291119,0
+EFSC.US,D,20110211,000000,10.3418,10.5447,10.3319,10.5318,63453.303151914,0
+EFSC.US,D,20110214,000000,10.5595,10.5919,10.3969,10.5141,36233.067660565,0
+EFSC.US,D,20110215,000000,10.4383,10.6983,10.4383,10.6717,33821.726396412,0
+EFSC.US,D,20110216,000000,10.8057,10.8382,10.463,10.723,21131.471886664,0
+EFSC.US,D,20110218,000000,10.976,11.2036,10.908,11.1179,23428.084071722,0
+EFSC.US,D,20110222,000000,10.8469,11.0538,10.8382,10.9406,53831.290031753,0
+EFSC.US,D,20110223,000000,10.982,11.1169,10.5672,10.9484,54241.471872056,0
+EFSC.US,D,20110224,000000,10.9484,10.9898,10.8382,10.9643,39401.823907058,0
+EFSC.US,D,20110225,000000,10.9229,11.1266,10.8815,11.1266,32904.90906524,0
+EFSC.US,D,20110228,000000,11.172,11.2164,10.8686,11.0883,44532.142815592,0
+EFSC.US,D,20110301,000000,11.1012,11.1012,10.6442,10.7494,32331.263669769,0
+EFSC.US,D,20110302,000000,10.7821,10.916,10.4954,10.6086,29841.744183578,0
+EFSC.US,D,20110303,000000,10.8215,10.8648,10.6904,10.8648,30119.936817841,0
+EFSC.US,D,20110304,000000,10.8648,10.8648,10.7071,10.7672,13363.399460542,0
+EFSC.US,D,20110307,000000,10.8215,10.8648,10.5447,10.5535,30360.563293465,0
+EFSC.US,D,20110308,000000,10.5447,11.0174,10.5447,11.0174,30490.521896334,0
+EFSC.US,D,20110309,000000,11.0174,11.1179,10.8479,10.908,42033.485615138,0
+EFSC.US,D,20110310,000000,10.7821,10.8125,10.4855,10.5919,61232.838585723,0
+EFSC.US,D,20110311,000000,10.5672,10.7672,10.5398,10.6629,30420.466086975,0
+EFSC.US,D,20110314,000000,10.5398,10.5595,10.4058,10.4855,21691.918361532,0
+EFSC.US,D,20110315,000000,10.3053,10.463,10.201,10.3585,34477.611220261,0
+EFSC.US,D,20110316,000000,10.3674,10.4126,10.0561,10.2511,57244.733960209,0
+EFSC.US,D,20110317,000000,10.5466,10.5692,10.0207,10.1506,58905.767353116,0
+EFSC.US,D,20110318,000000,10.2433,10.2885,10.0985,10.1763,92619.871781529,0
+EFSC.US,D,20110321,000000,10.2255,10.8302,10.2255,10.8302,46298.76757333,0
+EFSC.US,D,20110322,000000,10.7821,10.8479,10.6816,10.6816,34850.226901923,0
+EFSC.US,D,20110323,000000,10.6717,11.3355,10.5318,11.2213,65897.134066784,0
+EFSC.US,D,20110324,000000,11.3266,11.5325,11.2036,11.5148,51285.928958392,0
+EFSC.US,D,20110325,000000,11.5325,11.6823,11.37,11.3858,32861.25109709,0
+EFSC.US,D,20110328,000000,11.3946,11.3946,11.1613,11.1849,35832.023534527,0
+EFSC.US,D,20110329,000000,11.2036,11.5395,11.2036,11.5148,18560.728273679,0
+EFSC.US,D,20110330,000000,11.5472,11.7847,11.5472,11.7847,23443.313595496,0
+EFSC.US,D,20110331,000000,11.7975,11.8813,11.7444,11.8536,59975.895223608,0
+EFSC.US,D,20110401,000000,11.8861,12.0004,11.7334,11.9442,39569.348668569,0
+EFSC.US,D,20110404,000000,12.0004,12.0861,11.9009,11.9915,25245.473908705,0
+EFSC.US,D,20110405,000000,11.9827,12.0703,11.893,12.0358,6526.3585877802,0
+EFSC.US,D,20110406,000000,12.0861,12.3549,11.7,12.3146,26839.497397008,0
+EFSC.US,D,20110407,000000,12.3057,12.423,12.1707,12.2919,17770.823640622,0
+EFSC.US,D,20110408,000000,12.3963,12.3963,12.1106,12.1106,31426.629957617,0
+EFSC.US,D,20110411,000000,12.162,12.162,11.6054,11.6901,22331.558360023,0
+EFSC.US,D,20110412,000000,11.629,11.7078,11.4487,11.4577,15131.039519864,0
+EFSC.US,D,20110413,000000,11.5395,11.5395,10.9504,11.3435,42422.346122157,0
+EFSC.US,D,20110414,000000,11.37,11.3858,11.1099,11.177,20890.845411039,0
+EFSC.US,D,20110415,000000,11.3021,11.3858,11.1356,11.3532,39225.161431285,0
+EFSC.US,D,20110418,000000,11.0922,11.3021,10.9662,11.0085,44284.409228875,0
+EFSC.US,D,20110419,000000,11.0835,11.3946,11.0244,11.2538,17724.119767716,0
+EFSC.US,D,20110420,000000,11.5068,11.6369,11.2854,11.44,25762.262415423,0
+EFSC.US,D,20110421,000000,11.5148,11.6369,11.4577,11.6123,21781.264901003,0
+EFSC.US,D,20110425,000000,11.6369,11.8586,11.5472,11.7501,25958.21562131,0
+EFSC.US,D,20110426,000000,11.7501,12.0092,11.7167,11.959,26963.364190367,0
+EFSC.US,D,20110427,000000,11.9521,12.3146,11.8015,11.959,31041.830656938,0
+EFSC.US,D,20110428,000000,12.153,12.2131,11.7945,12.0861,15675.241169374,0
+EFSC.US,D,20110429,000000,12.0832,12.6317,11.6468,12.5529,51192.521212581,0
+EFSC.US,D,20110502,000000,12.4387,12.6357,11.7,11.8251,40612.063396268,0
+EFSC.US,D,20110503,000000,11.8082,11.9167,11.3326,11.6527,43621.417293932,0
+EFSC.US,D,20110504,000000,11.6734,11.7945,11.1849,11.1849,22962.06064425,0
+EFSC.US,D,20110505,000000,11.172,11.242,11.0037,11.1219,32447.008050448,0
+EFSC.US,D,20110506,000000,11.3435,11.5542,11.1937,11.2114,20578.132522889,0
+EFSC.US,D,20110509,000000,11.2213,11.2538,11.1179,11.2036,10034.225563633,0
+EFSC.US,D,20110510,000000,11.37,11.4814,11.2675,11.44,24693.149846515,0
+EFSC.US,D,20110511,000000,11.3661,11.4084,11.1563,11.1563,15925.005359262,0
+EFSC.US,D,20110512,000000,11.1179,11.6449,10.9918,11.6054,16318.942374206,0
+EFSC.US,D,20110513,000000,11.7847,11.9827,11.6123,11.7078,56755.358596284,0
+EFSC.US,D,20110516,000000,11.6636,11.6636,11.2114,11.5325,50492.97842058,0
+EFSC.US,D,20110517,000000,11.3355,11.5148,11.2775,11.3355,15253.891011638,0
+EFSC.US,D,20110518,000000,11.3789,11.43,11.1179,11.4213,36743.764357773,0
+EFSC.US,D,20110519,000000,11.2538,11.4577,11.1849,11.1849,89210.489059411,0
+EFSC.US,D,20110520,000000,11.2597,11.2814,11.0883,11.1061,74611.467570038,0
+EFSC.US,D,20110523,000000,10.8993,11.2675,10.6086,11.1179,28430.474980557,0
+EFSC.US,D,20110524,000000,11.2114,11.3266,10.9327,10.9504,54009.983110696,0
+EFSC.US,D,20110525,000000,10.9504,11.3355,10.9504,11.2036,24300.228133158,0
+EFSC.US,D,20110526,000000,11.2036,11.5472,11.1179,11.5325,46910.994429029,0
+EFSC.US,D,20110527,000000,11.5779,11.9915,11.4941,11.7925,103277.4925183,0
+EFSC.US,D,20110531,000000,11.9206,12.1255,11.702,11.8447,213667.17263886,0
+EFSC.US,D,20110601,000000,11.8506,11.8506,10.8913,10.983,122768.23704375,0
+EFSC.US,D,20110602,000000,11.0125,11.0608,10.8686,11.0037,47305.946745558,0
+EFSC.US,D,20110603,000000,11.0224,11.0686,10.8155,10.8155,70878.203642336,0
+EFSC.US,D,20110606,000000,10.7928,10.9367,10.7347,10.7691,53788.647365187,0
+EFSC.US,D,20110607,000000,10.911,11.0962,10.717,10.9534,92539.662956321,0
+EFSC.US,D,20110608,000000,10.8943,11.0883,10.3969,10.4737,83283.158406726,0
+EFSC.US,D,20110609,000000,10.5151,11.0351,10.5151,10.7437,30560.577705691,0
+EFSC.US,D,20110610,000000,10.6372,10.8686,10.5605,10.6372,85801.106337294,0
+EFSC.US,D,20110613,000000,10.7081,10.7761,10.5782,10.6924,67742.952348145,0
+EFSC.US,D,20110614,000000,10.8332,10.8686,10.6746,10.7761,83047.608439027,0
+EFSC.US,D,20110615,000000,10.6461,10.8422,10.5949,10.8155,88349.51331541,0
+EFSC.US,D,20110616,000000,10.7928,11.0972,10.7347,10.8776,63786.322071764,0
+EFSC.US,D,20110617,000000,10.986,11.2084,10.9367,11.0528,98113.668657459,0
+EFSC.US,D,20110620,000000,10.979,11.3572,10.8855,11.3493,38396.675338001,0
+EFSC.US,D,20110621,000000,11.4084,11.4084,11.172,11.4084,43676.243579516,0
+EFSC.US,D,20110622,000000,11.306,11.5463,10.8332,10.8686,84996.987482048,0
+EFSC.US,D,20110623,000000,10.7003,11.1306,10.6195,11.0125,48136.463442011,0
+EFSC.US,D,20110624,000000,11.0125,11.2814,10.7851,11.2508,381393.97916386,0
+EFSC.US,D,20110627,000000,11.2253,11.7157,11.1563,11.7069,105686.80317928,0
+EFSC.US,D,20110628,000000,11.5779,11.7324,11.5689,11.635,46759.714492878,0
+EFSC.US,D,20110629,000000,11.7157,11.7157,11.2341,11.2508,58331.106656059,0
+EFSC.US,D,20110630,000000,11.2341,11.4647,11.172,11.4477,55214.130790396,0
+EFSC.US,D,20110701,000000,11.4637,11.4784,11.3228,11.3572,33940.516681846,0
+EFSC.US,D,20110705,000000,11.3405,11.3405,10.8686,11.1661,22452.379248627,0
+EFSC.US,D,20110706,000000,11.0972,11.5818,10.6461,11.5228,44271.210308272,0
+EFSC.US,D,20110707,000000,11.627,11.8242,11.5295,11.7227,47881.622744199,0
+EFSC.US,D,20110708,000000,11.3916,11.6182,11.3572,11.5946,29616.347231728,0
+EFSC.US,D,20110711,000000,11.3916,11.5867,11.1897,11.306,40721.715967438,0
+EFSC.US,D,20110712,000000,11.2912,11.5208,11.0962,11.1661,30121.967421012,0
+EFSC.US,D,20110713,000000,11.2735,11.3916,11.18,11.3749,31629.690274598,0
+EFSC.US,D,20110714,000000,11.0962,11.3326,11.0962,11.2508,24937.837528478,0
+EFSC.US,D,20110715,000000,11.2814,11.3493,11.172,11.306,28371.587488633,0
+EFSC.US,D,20110718,000000,11.2657,11.3661,11.0351,11.0785,26922.752126971,0
+EFSC.US,D,20110719,000000,11.167,11.5325,11.167,11.5068,25287.101273686,0
+EFSC.US,D,20110720,000000,11.5128,11.5208,11.242,11.4862,8825.001376009,0
+EFSC.US,D,20110721,000000,11.3001,12.1196,11.3001,11.8673,70449.746373506,0
+EFSC.US,D,20110722,000000,11.9,11.9,11.5867,11.6182,47094.764015897,0
+EFSC.US,D,20110725,000000,11.4784,11.5946,11.3916,11.4459,28866.039360482,0
+EFSC.US,D,20110726,000000,11.5068,11.5068,11.244,11.2657,18471.381734208,0
+EFSC.US,D,20110727,000000,11.2341,11.2341,10.8519,10.9957,80825.113269667,0
+EFSC.US,D,20110728,000000,11.5405,11.8279,11.4477,11.7098,81867.827997367,0
+EFSC.US,D,20110729,000000,11.5986,11.889,11.5228,11.8035,29596.04120003,0
+EFSC.US,D,20110801,000000,11.891,11.958,11.7227,11.8005,47068.366174689,0
+EFSC.US,D,20110802,000000,11.7444,11.9294,11.5405,11.5472,63200.493057271,0
+EFSC.US,D,20110803,000000,11.6113,12.162,11.6113,12.1283,54688.204569415,0
+EFSC.US,D,20110804,000000,11.9688,12.2535,11.63,11.6753,53867.840888809,0
+EFSC.US,D,20110805,000000,12.027,12.0535,11.5522,11.7227,32027.688495882,0
+EFSC.US,D,20110808,000000,11.7069,12.0535,10.8075,10.9267,93380.332668624,0
+EFSC.US,D,20110809,000000,11.3001,11.8409,10.3221,11.8319,84834.539228463,0
+EFSC.US,D,20110810,000000,11.436,11.8005,10.9534,10.9957,89142.463853223,0
+EFSC.US,D,20110811,000000,11.0686,11.8409,10.9957,11.5592,61970.962837949,0
+EFSC.US,D,20110812,000000,11.7157,11.7157,10.986,11.0608,28153.297647877,0
+EFSC.US,D,20110815,000000,11.1987,11.8319,11.1987,11.6881,50166.05131024,0
+EFSC.US,D,20110816,000000,11.5041,11.9245,11.5041,11.7492,60721.12658693,0
+EFSC.US,D,20110817,000000,11.8082,11.8851,11.698,11.7404,38572.32251219,0
+EFSC.US,D,20110818,000000,11.5208,11.7925,11.1306,11.3493,92382.29121066,0
+EFSC.US,D,20110819,000000,11.1306,11.4784,11.1306,11.18,57914.833006247,0
+EFSC.US,D,20110822,000000,11.6182,11.6429,11.172,11.2341,30305.73700788,0
+EFSC.US,D,20110823,000000,11.3839,12.0535,11.3001,12.0535,66637.288922181,0
+EFSC.US,D,20110824,000000,11.9433,12.2308,11.9433,12.1707,46242.92598616,0
+EFSC.US,D,20110825,000000,12.0535,12.1707,11.7679,11.7838,55889.306344359,0
+EFSC.US,D,20110826,000000,11.7098,12.2269,11.6379,12.1757,49920.348326692,0
+EFSC.US,D,20110829,000000,12.2555,12.8977,12.2555,12.8209,112832.49573384,0
+EFSC.US,D,20110830,000000,12.678,12.8119,12.4239,12.7026,41373.539584947,0
+EFSC.US,D,20110831,000000,12.6238,12.8149,12.3726,12.5205,48706.047631144,0
+EFSC.US,D,20110901,000000,11.9659,12.6859,11.9659,11.9817,53495.225207148,0
+EFSC.US,D,20110902,000000,11.5148,12.5008,11.2508,11.3326,41344.095838986,0
+EFSC.US,D,20110906,000000,11.107,11.5325,11.107,11.4814,63489.854008971,0
+EFSC.US,D,20110907,000000,11.7177,12.2614,11.7177,12.2446,47516.114173633,0
+EFSC.US,D,20110908,000000,12.1757,12.2535,11.7444,11.8035,39524.675398833,0
+EFSC.US,D,20110909,000000,11.6833,11.7354,11.0972,11.3523,54911.570918094,0
+EFSC.US,D,20110912,000000,11.0883,11.5818,11.0883,11.3523,26421.193144027,0
+EFSC.US,D,20110913,000000,11.429,11.6222,11.2834,11.5719,27303.490221311,0
+EFSC.US,D,20110914,000000,11.6753,12.2702,11.5405,12.1009,48891.847821181,0
+EFSC.US,D,20110915,000000,12.2702,12.2702,12.0241,12.2269,19333.372779793,0
+EFSC.US,D,20110916,000000,12.3274,12.3274,12.0909,12.1757,59474.336240664,0
+EFSC.US,D,20110919,000000,11.9294,11.9384,11.5719,11.63,27105.506412254,0
+EFSC.US,D,20110920,000000,11.4656,11.8192,11.1493,11.1907,29351.353518068,0
+EFSC.US,D,20110921,000000,11.167,11.2518,11.0037,11.0234,64010.703722027,0
+EFSC.US,D,20110922,000000,10.9534,11.0795,10.7604,10.911,120445.22701748,0
+EFSC.US,D,20110923,000000,11.0292,11.2518,10.7681,10.9032,55798.944503302,0
+EFSC.US,D,20110926,000000,11.2007,11.2104,10.7347,11.1159,32753.62912909,0
+EFSC.US,D,20110927,000000,11.3011,11.5986,10.9367,11.439,125043.52789553,0
+EFSC.US,D,20110928,000000,11.439,11.5896,10.9032,10.919,29994.039421314,0
+EFSC.US,D,20110929,000000,11.2657,11.4567,10.8686,11.3168,19451.147763642,0
+EFSC.US,D,20110930,000000,11.1286,11.694,11.1286,11.5405,49495.952264201,0
+EFSC.US,D,20111003,000000,11.4113,11.8723,10.6836,10.6924,70138.048786939,0
+EFSC.US,D,20111004,000000,10.9277,12.0909,10.6195,11.9866,87103.73827073,0
+EFSC.US,D,20111005,000000,12.0319,12.0496,11.7354,11.8803,34536.498712186,0
+EFSC.US,D,20111006,000000,11.8035,11.9551,11.63,11.9206,57962.552180738,0
+EFSC.US,D,20111007,000000,11.7875,11.7965,11.167,11.3858,59747.452367004,0
+EFSC.US,D,20111010,000000,11.4814,11.889,11.439,11.889,61985.177060138,0
+EFSC.US,D,20111011,000000,11.7177,12.1086,11.7177,12.1086,59079.383924136,0
+EFSC.US,D,20111012,000000,12.1677,12.3037,12.0732,12.2269,50588.41676956,0
+EFSC.US,D,20111013,000000,12.1255,12.3136,11.9384,12.3136,32259.17725724,0
+EFSC.US,D,20111014,000000,12.3362,12.6455,12.1086,12.5412,36588.423215282,0
+EFSC.US,D,20111017,000000,12.3629,12.4741,11.9866,12.1255,34515.177378904,0
+EFSC.US,D,20111018,000000,12.3875,12.9065,12.2269,12.879,79898.142922648,0
+EFSC.US,D,20111019,000000,12.7874,13.0001,12.7528,12.8543,54212.028126094,0
+EFSC.US,D,20111020,000000,12.8977,13.0178,12.6711,13.0001,20270.496142663,0
+EFSC.US,D,20111021,000000,13.1527,13.1607,12.7705,13.135,57796.042720814,0
+EFSC.US,D,20111024,000000,13.1607,13.527,13.0572,13.4679,65000.622767311,0
+EFSC.US,D,20111025,000000,13.1035,13.3113,13.069,13.14,64853.4040375,0
+EFSC.US,D,20111026,000000,13.4492,13.5427,13.2226,13.33,64721.414831462,0
+EFSC.US,D,20111027,000000,13.5793,13.8402,13.0178,13.789,169365.50328305,0
+EFSC.US,D,20111028,000000,12.7528,13.9673,12.7017,13.3546,95003.799902889,0
+EFSC.US,D,20111031,000000,13.1213,13.2443,12.8296,13.0936,61877.555092139,0
+EFSC.US,D,20111101,000000,12.808,13.0789,12.6573,12.6573,108490.05085521,0
+EFSC.US,D,20111102,000000,12.7705,13.135,12.6632,13.0661,74490.646681434,0
+EFSC.US,D,20111103,000000,13.1675,13.6699,12.8583,13.595,65468.676797954,0
+EFSC.US,D,20111104,000000,13.4394,13.5871,13.269,13.5073,29594.01059686,0
+EFSC.US,D,20111107,000000,13.3714,13.4837,12.9164,13.2059,49057.341979521,0
+EFSC.US,D,20111108,000000,13.2995,13.4147,12.8287,13.3379,70228.410627996,0
+EFSC.US,D,20111109,000000,12.9498,13.2355,12.5963,12.5963,54945.075870396,0
+EFSC.US,D,20111110,000000,12.8503,13.2443,12.6238,12.8927,33237.92798509,0
+EFSC.US,D,20111111,000000,13.0661,13.2226,13.0572,13.0818,53374.404318545,0
+EFSC.US,D,20111114,000000,13.0729,13.264,12.5489,12.7105,45745.428209555,0
+EFSC.US,D,20111115,000000,12.4898,13.1882,12.3362,13.1882,42404.070693629,0
+EFSC.US,D,20111116,000000,13.0267,13.33,12.7528,12.8041,71410.221672827,0
+EFSC.US,D,20111117,000000,12.8287,12.9065,12.3136,12.3539,69410.077550561,0
+EFSC.US,D,20111118,000000,12.3451,12.6455,12.3451,12.4476,57033.551230549,0
+EFSC.US,D,20111121,000000,12.2269,12.2446,11.9294,11.9551,28316.761203048,0
+EFSC.US,D,20111122,000000,11.9206,12.1009,11.702,11.8359,37357.006515057,0
+EFSC.US,D,20111123,000000,11.7098,11.8035,11.1907,11.2518,61011.502840213,0
+EFSC.US,D,20111125,000000,11.2084,11.4016,11.1473,11.1987,45259.098750385,0
+EFSC.US,D,20111128,000000,11.6468,11.6753,11.3257,11.5896,52717.50419311,0
+EFSC.US,D,20111129,000000,11.5552,11.6133,11.2834,11.5068,55493.338726244,0
+EFSC.US,D,20111130,000000,11.2942,12.3106,11.2942,12.2585,135273.70666504,0
+EFSC.US,D,20111201,000000,11.7444,12.3539,11.5158,12.1086,52347.934416204,0
+EFSC.US,D,20111202,000000,12.1787,12.4417,12.1787,12.2929,32629.762335731,0
+EFSC.US,D,20111205,000000,12.4072,12.6672,12.2052,12.4594,54362.292760659,0
+EFSC.US,D,20111206,000000,12.4417,12.7311,12.2732,12.6238,34244.091855733,0
+EFSC.US,D,20111207,000000,12.5529,12.7401,12.2929,12.6573,36482.831850452,0
+EFSC.US,D,20111208,000000,12.484,12.545,11.9048,11.9481,47381.079062841,0
+EFSC.US,D,20111209,000000,12.2388,12.6573,12.0161,12.5273,61146.537951006,0
+EFSC.US,D,20111212,000000,12.3067,12.3904,12.0161,12.1787,31891.638083504,0
+EFSC.US,D,20111213,000000,12.2131,12.6238,11.8635,11.9481,53457.659048507,0
+EFSC.US,D,20111214,000000,11.8369,12.6238,11.8369,12.5963,56471.07415251,0
+EFSC.US,D,20111215,000000,12.5618,12.7834,12.3559,12.7834,50816.859626165,0
+EFSC.US,D,20111216,000000,12.7834,12.8927,12.5529,12.7214,106982.32800161,0
+EFSC.US,D,20111219,000000,12.7992,12.8238,12.5273,12.615,48142.55525152,0
+EFSC.US,D,20111220,000000,11.9304,13.4817,11.9304,13.466,98198.95399059,0
+EFSC.US,D,20111221,000000,13.3695,13.4817,12.941,13.3359,77785.300324457,0
+EFSC.US,D,20111222,000000,13.3448,13.5773,12.9311,13.0858,92329.495528245,0
+EFSC.US,D,20111223,000000,13.2118,13.3291,12.9823,13.0631,92194.460417452,0
+EFSC.US,D,20111227,000000,13.0474,13.1941,12.8326,12.9735,47674.501220878,0
+EFSC.US,D,20111228,000000,12.874,12.9213,12.5786,12.615,40713.593554758,0
+EFSC.US,D,20111229,000000,12.7214,12.9213,12.5618,12.8149,41371.508981778,0
+EFSC.US,D,20111230,000000,12.8661,12.8661,12.5854,12.613,32044.948622825,0
+EFSC.US,D,20120103,000000,12.9498,13.1035,12.615,13.0139,61245.022204742,0
+EFSC.US,D,20120104,000000,12.8927,13.1222,12.7755,12.9666,19762.845350209,0
+EFSC.US,D,20120105,000000,12.9124,13.1035,12.7144,13.0789,19403.428589152,0
+EFSC.US,D,20120106,000000,13.1123,13.131,12.8326,12.9124,37333.654578604,0
+EFSC.US,D,20120109,000000,12.9213,12.9213,12.6238,12.7992,40387.681746003,0
+EFSC.US,D,20120110,000000,12.9892,12.9892,12.808,12.9025,25234.305591271,0
+EFSC.US,D,20120111,000000,12.8651,12.9311,12.808,12.9311,15656.965740847,0
+EFSC.US,D,20120112,000000,12.8503,12.941,12.7834,12.8651,30569.715419955,0
+EFSC.US,D,20120113,000000,12.6741,12.7834,12.4594,12.7657,27341.056379953,0
+EFSC.US,D,20120117,000000,12.7283,12.8209,12.4564,12.4968,70675.143325355,0
+EFSC.US,D,20120118,000000,12.4594,12.6672,12.3156,12.6573,36555.933564565,0
+EFSC.US,D,20120119,000000,12.6494,12.6494,12.4594,12.5874,20217.700460248,0
+EFSC.US,D,20120120,000000,12.545,12.8416,12.4417,12.8238,29855.958405766,0
+EFSC.US,D,20120123,000000,12.7834,12.8927,12.4504,12.545,47137.406682462,0
+EFSC.US,D,20120124,000000,12.4417,12.8326,12.4417,12.7992,36335.613120641,0
+EFSC.US,D,20120125,000000,12.7992,13.2966,12.7489,13.1852,51970.242226619,0
+EFSC.US,D,20120126,000000,12.3303,12.3303,10.6067,10.6973,191678.78621453,0
+EFSC.US,D,20120127,000000,10.6884,10.6884,10.1172,10.5278,92468.591845378,0
+EFSC.US,D,20120130,000000,10.3999,10.7574,10.39,10.5181,104922.28108583,0
+EFSC.US,D,20120131,000000,10.6205,10.7023,10.3752,10.5535,54139.941713565,0
+EFSC.US,D,20120201,000000,10.6333,10.8658,10.4904,10.8489,79739.755875401,0
+EFSC.US,D,20120202,000000,10.8923,10.8923,10.7574,10.8489,70373.598754638,0
+EFSC.US,D,20120203,000000,11.0431,11.0431,10.7574,10.8658,57043.704246398,0
+EFSC.US,D,20120206,000000,10.7317,10.8392,10.6146,10.6884,35659.422265093,0
+EFSC.US,D,20120207,000000,10.4865,10.7456,10.4116,10.5466,94108.303905002,0
+EFSC.US,D,20120208,000000,10.5408,10.6943,10.3949,10.4954,37653.474577849,0
+EFSC.US,D,20120209,000000,10.4865,10.6048,10.1457,10.1536,53924.697777565,0
+EFSC.US,D,20120210,000000,9.98823,10.003,9.69761,9.8355,52162.134226166,0
+EFSC.US,D,20120213,000000,10.0718,10.3526,10.0295,10.2452,35577.182836716,0
+EFSC.US,D,20120214,000000,10.1851,10.3161,10.1516,10.2531,20652.249538587,0
+EFSC.US,D,20120215,000000,10.2915,10.3526,9.84436,9.88672,46418.573160349,0
+EFSC.US,D,20120216,000000,9.89558,10.3999,9.85127,10.3438,46846.015127595,0
+EFSC.US,D,20120217,000000,10.4087,10.4413,10.2452,10.325,63776.169055915,0
+EFSC.US,D,20120221,000000,10.3713,10.3713,10.0197,10.0818,28867.054662067,0
+EFSC.US,D,20120222,000000,9.85815,10.0295,9.78428,9.81186,38269.762639888,0
+EFSC.US,D,20120223,000000,9.82565,10.2847,9.71337,10.2265,74147.474745736,0
+EFSC.US,D,20120224,000000,10.2481,10.2551,10.0492,10.0935,26852.696317612,0
+EFSC.US,D,20120227,000000,9.93006,10.0463,9.82565,9.8355,24209.8662921,0
+EFSC.US,D,20120228,000000,9.8355,9.93788,9.71337,9.74981,24972.357782365,0
+EFSC.US,D,20120229,000000,9.79906,10.1182,9.71928,9.88475,99681.294304555,0
+EFSC.US,D,20120301,000000,9.995,10.1172,9.69761,9.7045,57271.131801416,0
+EFSC.US,D,20120302,000000,9.77739,9.77739,9.50063,9.52033,70391.874183166,0
+EFSC.US,D,20120305,000000,9.52033,9.7508,9.48289,9.73405,20400.45474553,0
+EFSC.US,D,20120306,000000,9.57942,9.88769,9.57942,9.63753,47290.717221783,0
+EFSC.US,D,20120307,000000,9.65624,9.77739,9.52721,9.67299,20123.277412851,0
+EFSC.US,D,20120308,000000,9.51047,9.83649,9.51047,9.7242,29350.338216482,0
+EFSC.US,D,20120309,000000,9.58829,10.1803,9.58829,9.97341,29918.90710403,0
+EFSC.US,D,20120312,000000,9.99599,10.0571,9.88769,9.99599,17702.798434433,0
+EFSC.US,D,20120313,000000,10.1202,10.4283,10.0137,10.3201,59211.373130174,0
+EFSC.US,D,20120314,000000,10.3664,10.3664,10.2304,10.2807,44785.968211819,0
+EFSC.US,D,20120315,000000,10.3851,10.4462,10.2049,10.4373,37138.716674302,0
+EFSC.US,D,20120316,000000,10.3664,10.4717,10.2481,10.3034,55904.535868133,0
+EFSC.US,D,20120319,000000,10.3034,10.5053,10.2551,10.4373,19497.851636549,0
+EFSC.US,D,20120320,000000,10.3201,10.3565,10.1713,10.1713,20803.529474738,0
+EFSC.US,D,20120321,000000,10.2394,10.2394,10.0847,10.1369,18387.111702661,0
+EFSC.US,D,20120322,000000,9.99012,10.0324,9.77739,10.0227,22652.393660853,0
+EFSC.US,D,20120323,000000,9.9064,10.3378,9.9064,10.3034,39790.684414079,0
+EFSC.US,D,20120326,000000,10.4283,10.455,10.2236,10.4039,287695.85709916,0
+EFSC.US,D,20120327,000000,10.4373,10.5328,10.264,10.264,19407.489795492,0
+EFSC.US,D,20120328,000000,10.3201,10.3201,9.93986,10.1536,25002.816829912,0
+EFSC.US,D,20120329,000000,10.0748,10.2876,10.0492,10.2394,24863.72051278,0
+EFSC.US,D,20120330,000000,10.3555,10.462,10.0463,10.0463,124729.79970579,0
+EFSC.US,D,20120402,000000,10.066,10.3949,10.0137,10.3378,60033.767413948,0
+EFSC.US,D,20120403,000000,10.264,10.4954,10.1457,10.3476,48828.899122918,0
+EFSC.US,D,20120404,000000,10.188,10.264,9.9064,9.93986,35282.745377093,0
+EFSC.US,D,20120405,000000,9.42675,10.1015,9.42675,9.81974,33306.968492864,0
+EFSC.US,D,20120409,000000,9.56957,9.63753,9.41789,9.53509,49662.461724126,0
+EFSC.US,D,20120410,000000,9.49078,9.6661,9.25656,9.46025,126638.56668542,0
+EFSC.US,D,20120411,000000,9.58829,9.7045,9.54494,9.7045,25718.604447272,0
+EFSC.US,D,20120412,000000,9.68284,10.188,9.59714,10.0748,84990.895672539,0
+EFSC.US,D,20120413,000000,9.9547,10.0137,9.75966,9.85324,52501.244955525,0
+EFSC.US,D,20120416,000000,9.86012,10.1202,9.75966,10.0227,20458.32693587,0
+EFSC.US,D,20120417,000000,10.1536,10.4373,10.0404,10.1369,30648.908943578,0
+EFSC.US,D,20120418,000000,10.0492,10.0935,9.71435,9.84633,72054.938179243,0
+EFSC.US,D,20120419,000000,9.83649,9.92214,9.63753,9.6661,47677.547125634,0
+EFSC.US,D,20120420,000000,10.2955,10.2955,9.62177,9.6986,46474.41474752,0
+EFSC.US,D,20120423,000000,9.60602,10.4462,9.60602,10.1803,125963.39113145,0
+EFSC.US,D,20120424,000000,10.1536,10.6943,10.0324,10.3752,298565.67586717,0
+EFSC.US,D,20120425,000000,10.4797,10.6382,10.2147,10.3664,47950.663251974,0
+EFSC.US,D,20120426,000000,10.2955,10.3476,10.2049,10.2304,27309.58203082,0
+EFSC.US,D,20120427,000000,10.2876,10.6048,10.0748,10.524,49486.814549938,0
+EFSC.US,D,20120430,000000,10.462,10.4717,10.3191,10.3467,24062.647562289,0
+EFSC.US,D,20120501,000000,10.4039,10.6382,9.97341,10.0137,65784.43559086,0
+EFSC.US,D,20120502,000000,9.93986,10.1369,9.91432,10.0748,90243.050771262,0
+EFSC.US,D,20120503,000000,10.0847,10.4797,10.0324,10.1202,116657.13680419,0
+EFSC.US,D,20120504,000000,10.066,10.1626,9.81186,9.85324,64855.43464067,0
+EFSC.US,D,20120507,000000,9.83649,10.0404,9.6661,9.85324,47244.013348879,0
+EFSC.US,D,20120508,000000,9.81186,10.0492,9.81186,9.97341,46683.56687401,0
+EFSC.US,D,20120509,000000,9.87884,10.128,9.71435,9.86899,42907.660279742,0
+EFSC.US,D,20120510,000000,9.98823,10.1448,9.8493,9.94482,64871.679466029,0
+EFSC.US,D,20120511,000000,9.82664,9.96455,9.73405,9.803,52461.648193713,0
+EFSC.US,D,20120514,000000,9.65624,9.76754,9.4435,9.48289,113701.59389053,0
+EFSC.US,D,20120515,000000,9.48289,9.59714,9.42675,9.46713,36529.535723358,0
+EFSC.US,D,20120516,000000,9.48289,9.9064,9.4435,9.79413,60799.304808968,0
+EFSC.US,D,20120517,000000,9.77739,9.87884,9.7045,9.75966,41863.930250458,0
+EFSC.US,D,20120518,000000,9.75966,9.88769,9.51047,9.56957,52611.91282828,0
+EFSC.US,D,20120521,000000,9.55381,9.73405,9.48289,9.56957,26225.23993814,0
+EFSC.US,D,20120522,000000,9.59714,9.71435,9.2024,9.273,53034.278287602,0
+EFSC.US,D,20120523,000000,9.2024,9.36471,9.13315,9.26435,29619.393136484,0
+EFSC.US,D,20120524,000000,9.36471,9.40017,9.10607,9.40017,36947.83997634,0
+EFSC.US,D,20120525,000000,9.41789,9.7508,9.39032,9.47601,32798.302398826,0
+EFSC.US,D,20120529,000000,9.54494,9.56957,9.26435,9.46025,90717.196611413,0
+EFSC.US,D,20120530,000000,9.37357,9.53509,9.24789,9.24789,17464.20256198,0
+EFSC.US,D,20120531,000000,9.24966,9.49472,8.97133,9.25951,46298.76757333,0
+EFSC.US,D,20120601,000000,9.03239,9.15137,8.79995,8.80901,60927.232808665,0
+EFSC.US,D,20120604,000000,8.8419,8.85944,8.50851,8.6722,37876.840926529,0
+EFSC.US,D,20120605,000000,8.67132,8.86988,8.64669,8.69712,33101.877572713,0
+EFSC.US,D,20120606,000000,8.76568,9.13492,8.74913,9.1166,21954.881472023,0
+EFSC.US,D,20120607,000000,9.22209,9.29064,9.0908,9.13492,39120.58536804,0
+EFSC.US,D,20120608,000000,9.09936,9.45532,9.09936,9.3253,19896.865159416,0
+EFSC.US,D,20120611,000000,9.42084,9.42084,8.98925,8.98925,38043.350386454,0
+EFSC.US,D,20120612,000000,9.03239,9.26729,8.8878,9.23164,29150.323804257,0
+EFSC.US,D,20120613,000000,9.22209,9.39326,8.98078,9.02362,28762.478598822,0
+EFSC.US,D,20120614,000000,9.05879,9.30915,9.05879,9.26729,26803.961841537,0
+EFSC.US,D,20120615,000000,9.23164,9.53903,9.10705,9.44744,75386.142679322,0
+EFSC.US,D,20120618,000000,9.40311,9.61783,9.24966,9.2993,41676.09945725,0
+EFSC.US,D,20120619,000000,9.30915,9.54889,9.24002,9.39326,57862.037323832,0
+EFSC.US,D,20120620,000000,9.42084,9.52427,9.29064,9.42971,11193.699973597,0
+EFSC.US,D,20120621,000000,9.39326,9.45532,9.18771,9.24966,39787.638509323,0
+EFSC.US,D,20120622,000000,9.26729,9.50456,9.13492,9.34884,458910.22456832,0
+EFSC.US,D,20120625,000000,9.16083,9.23164,8.98925,9.0908,19409.520398661,0
+EFSC.US,D,20120626,000000,9.1166,9.19549,9.02362,9.12527,29110.727042445,0
+EFSC.US,D,20120627,000000,9.09936,9.39326,9.09936,9.2993,19940.523127568,0
+EFSC.US,D,20120628,000000,9.21431,9.34884,9.00806,9.19549,23000.642104477,0
+EFSC.US,D,20120629,000000,9.36766,9.54889,9.0908,9.42971,62025.789123535,0
+EFSC.US,D,20120702,000000,9.43956,9.67004,9.31655,9.67004,38566.230702682,0
+EFSC.US,D,20120703,000000,9.55775,10.1606,9.55775,9.88475,23136.692516854,0
+EFSC.US,D,20120705,000000,9.8946,9.8946,9.60897,9.68776,17527.151260244,0
+EFSC.US,D,20120706,000000,9.5932,9.78231,9.34884,9.72913,19795.335000925,0
+EFSC.US,D,20120709,000000,9.67792,9.88475,9.5932,9.67004,23874.816769081,0
+EFSC.US,D,20120710,000000,9.77345,9.77345,9.63556,9.73701,17563.702117301,0
+EFSC.US,D,20120711,000000,9.71928,9.936,9.64147,9.8749,25869.884383423,0
+EFSC.US,D,20120712,000000,9.8227,9.86505,9.49472,9.66116,41973.582821628,0
+EFSC.US,D,20120713,000000,9.67792,10.1349,9.67792,10.0463,43804.171579215,0
+EFSC.US,D,20120716,000000,9.995,10.0995,9.76459,10.0631,26968.440698291,0
+EFSC.US,D,20120717,000000,10.1448,10.4077,9.85718,10.3102,88600.292806883,0
+EFSC.US,D,20120718,000000,10.3191,10.6293,10.3191,10.5141,46494.720779217,0
+EFSC.US,D,20120719,000000,10.5053,10.5053,10.1606,10.3191,47534.389602162,0
+EFSC.US,D,20120720,000000,10.2039,10.2284,9.995,10.0995,90541.549437224,0
+EFSC.US,D,20120723,000000,9.95171,10.002,9.8158,9.86505,31755.587671127,0
+EFSC.US,D,20120724,000000,9.936,9.936,9.56465,9.60108,31005.27979988,0
+EFSC.US,D,20120725,000000,9.68776,9.8749,9.36766,9.77345,86180.829130051,0
+EFSC.US,D,20120726,000000,10.0108,10.5408,9.95171,10.3939,107982.40006275,0
+EFSC.US,D,20120727,000000,10.4787,10.7298,10.1606,10.6766,48985.255566993,0
+EFSC.US,D,20120730,000000,10.7111,11.1416,10.6116,10.9514,45213.410179066,0
+EFSC.US,D,20120731,000000,10.9603,10.9681,10.7456,10.7948,75335.377600077,0
+EFSC.US,D,20120801,000000,10.8648,10.8815,10.2698,10.3102,54953.198283075,0
+EFSC.US,D,20120802,000000,10.2541,10.4039,10.1349,10.1783,29862.050215276,0
+EFSC.US,D,20120803,000000,10.262,10.7377,10.262,10.586,53732.805778017,0
+EFSC.US,D,20120806,000000,10.6215,10.8913,10.5053,10.5408,59341.331733041,0
+EFSC.US,D,20120807,000000,10.6048,10.6766,10.3467,10.3939,59001.205702098,0
+EFSC.US,D,20120808,000000,10.3279,10.4274,10.1861,10.3279,60747.524428138,0
+EFSC.US,D,20120809,000000,10.3368,10.3368,10.002,10.0463,79290.992574873,0
+EFSC.US,D,20120810,000000,10.0295,10.0631,9.90244,9.92908,45693.647828725,0
+EFSC.US,D,20120813,000000,9.91918,10.1182,9.76459,10.1182,66636.273620597,0
+EFSC.US,D,20120814,000000,10.2226,10.2226,10.0108,10.0631,20155.767063568,0
+EFSC.US,D,20120815,000000,10.0108,10.2876,9.99012,10.2374,41534.972536948,0
+EFSC.US,D,20120816,000000,10.2698,10.2797,10.0551,10.2374,37010.788674604,0
+EFSC.US,D,20120817,000000,10.0728,10.7111,10.0728,10.648,46987.142047896,0
+EFSC.US,D,20120820,000000,10.5949,10.7377,10.4954,10.6382,23750.949975723,0
+EFSC.US,D,20120821,000000,10.6293,10.8648,10.523,10.5605,42201.010376648,0
+EFSC.US,D,20120822,000000,10.5535,10.6668,10.4196,10.4196,25241.412702365,0
+EFSC.US,D,20120823,000000,10.4373,10.4373,10.2127,10.3102,10760.166196841,0
+EFSC.US,D,20120824,000000,10.2541,10.6668,10.196,10.3742,30606.266277013,0
+EFSC.US,D,20120827,000000,10.3654,10.5408,10.3102,10.3939,31582.986401692,0
+EFSC.US,D,20120828,000000,10.3555,10.5408,10.3555,10.4462,31822.597575731,0
+EFSC.US,D,20120829,000000,10.4954,10.72,10.4373,10.648,22348.818486966,0
+EFSC.US,D,20120830,000000,10.5949,10.7377,10.455,10.5466,17917.027068848,0
+EFSC.US,D,20120831,000000,10.6215,10.7801,10.4777,10.6382,29870.172627955,0
+EFSC.US,D,20120904,000000,10.6856,10.8736,10.3654,10.8105,56785.817643831,0
+EFSC.US,D,20120905,000000,10.8736,10.8815,10.5949,10.7948,33358.748873694,0
+EFSC.US,D,20120906,000000,10.8815,11.2281,10.8815,11.1917,71444.741926714,0
+EFSC.US,D,20120907,000000,11.2775,11.2942,11.0962,11.1416,62091.783726554,0
+EFSC.US,D,20120910,000000,11.2017,11.2281,10.9681,11.0686,24238.294736477,0
+EFSC.US,D,20120911,000000,11.0272,11.2281,10.6953,10.8993,74687.615188907,0
+EFSC.US,D,20120912,000000,10.91,11.2498,10.7397,10.9267,38806.857178304,0
+EFSC.US,D,20120913,000000,10.9267,11.2311,10.8499,11.1179,66510.376224067,0
+EFSC.US,D,20120914,000000,11.1859,11.3572,11.0371,11.2056,69646.642819844,0
+EFSC.US,D,20120917,000000,11.1859,11.2578,11.0047,11.2311,24771.328068554,0
+EFSC.US,D,20120918,000000,11.3572,11.3572,11.0538,11.3228,53785.601460432,0
+EFSC.US,D,20120919,000000,11.3926,11.4016,11.2056,11.2223,25396.753844856,0
+EFSC.US,D,20120920,000000,11.169,11.4016,11.169,11.2902,11712.519083483,0
+EFSC.US,D,20120921,000000,11.5739,11.9117,11.4981,11.8606,113313.74868509,0
+EFSC.US,D,20120924,000000,11.7847,12.1894,11.7847,12.1283,34423.800236262,0
+EFSC.US,D,20120925,000000,12.2575,12.4476,11.8606,11.9472,45869.295002914,0
+EFSC.US,D,20120926,000000,11.9875,12.2239,11.6409,11.8329,32993.240303128,0
+EFSC.US,D,20120927,000000,11.8783,12.1373,11.697,11.963,26019.133716403,0
+EFSC.US,D,20120928,000000,11.9029,11.9875,11.6871,11.7492,16867.205230055,0
+EFSC.US,D,20121001,000000,11.8703,12.1186,11.7581,11.8329,33386.162016487,0
+EFSC.US,D,20121002,000000,11.9472,12.0428,11.8419,12.025,21248.231568927,0
+EFSC.US,D,20121003,000000,12.0752,12.286,12.0338,12.1894,35825.931725017,0
+EFSC.US,D,20121004,000000,12.2072,12.2072,11.826,12.1452,22302.11461406,0
+EFSC.US,D,20121005,000000,12.162,12.2328,11.9777,12.1029,31382.971989466,0
+EFSC.US,D,20121008,000000,12.0063,12.0063,11.7679,11.8783,14507.644346732,0
+EFSC.US,D,20121009,000000,11.9284,12.0841,11.5492,11.5828,26092.235430517,0
+EFSC.US,D,20121010,000000,11.633,11.8703,11.6083,11.8703,17232.713800621,0
+EFSC.US,D,20121011,000000,11.9384,12.0211,11.7227,11.9117,30122.982722596,0
+EFSC.US,D,20121012,000000,11.888,12.0428,11.7227,11.8703,41838.547710835,0
+EFSC.US,D,20121015,000000,11.8783,11.963,11.6596,11.9551,16713.894690734,0
+EFSC.US,D,20121016,000000,12.0752,12.0752,11.7679,11.8606,23629.113785534,0
+EFSC.US,D,20121017,000000,11.9196,11.963,11.7147,11.963,12897.37603307,0
+EFSC.US,D,20121018,000000,11.9117,11.9964,11.7847,11.8102,31098.687545692,0
+EFSC.US,D,20121019,000000,11.6783,11.7059,11.3759,11.5641,44971.768401858,0
+EFSC.US,D,20121022,000000,11.5078,11.6596,11.3926,11.5828,22766.107438363,0
+EFSC.US,D,20121023,000000,11.4891,11.7847,11.3051,11.5641,41488.268664042,0
+EFSC.US,D,20121024,000000,11.6083,11.7059,11.5078,11.6409,15680.317677299,0
+EFSC.US,D,20121025,000000,11.7324,12.0939,11.7324,12.0841,47894.821664804,0
+EFSC.US,D,20121026,000000,12.0752,12.2111,11.895,12.1283,40644.553046985,0
+EFSC.US,D,20121031,000000,12.1283,12.1717,11.9196,12.0939,19083.608589906,0
+EFSC.US,D,20121101,000000,12.0841,12.1373,11.7768,11.9284,37427.062324416,0
+EFSC.US,D,20121102,000000,12.0939,12.1029,11.7492,11.7768,51219.934355372,0
+EFSC.US,D,20121105,000000,11.8102,11.888,11.6596,11.7324,21441.138870059,0
+EFSC.US,D,20121106,000000,11.7768,11.9196,11.7147,11.888,11168.317433974,0
+EFSC.US,D,20121107,000000,11.7227,11.7227,11.3493,11.4016,39920.643016946,0
+EFSC.US,D,20121108,000000,11.4103,11.5641,11.0244,11.1259,24836.307369987,0
+EFSC.US,D,20121109,000000,11.0715,11.4203,10.9633,11.0538,27586.7593635,0
+EFSC.US,D,20121112,000000,11.0715,11.24,11.0469,11.0469,6216.6916043836,0
+EFSC.US,D,20121113,000000,11.0047,11.1356,10.6225,10.919,56151.254153265,0
+EFSC.US,D,20121114,000000,10.9367,10.9957,10.7968,10.8215,28699.529900557,0
+EFSC.US,D,20121115,000000,10.9267,10.9878,10.6313,10.7043,16706.78757964,0
+EFSC.US,D,20121116,000000,10.6313,11.0538,10.5141,10.7397,49200.499502993,0
+EFSC.US,D,20121119,000000,10.9012,11.1533,10.7663,11.0715,30161.564182823,0
+EFSC.US,D,20121120,000000,11.0815,11.1859,10.8057,11.1533,12354.189685144,0
+EFSC.US,D,20121121,000000,11.1623,11.2311,10.587,11.2311,15660.011645601,0
+EFSC.US,D,20121123,000000,11.2311,11.2311,11.0902,11.2134,13345.124032014,0
+EFSC.US,D,20121126,000000,11.1446,11.3326,11.0244,11.2498,26776.548698745,0
+EFSC.US,D,20121127,000000,11.2498,11.2637,11.0244,11.1356,16935.230436243,0
+EFSC.US,D,20121128,000000,11.0244,11.2311,10.8579,11.1533,4641.9588461934,0
+EFSC.US,D,20121129,000000,11.2311,11.4203,10.919,11.3926,32015.504876863,0
+EFSC.US,D,20121130,000000,11.3572,11.4656,11.2715,11.4203,36331.551914301,0
+EFSC.US,D,20121203,000000,11.4016,11.4203,11.2991,11.4203,14632.526441676,0
+EFSC.US,D,20121204,000000,11.3759,11.3849,11.1623,11.3228,20283.695063266,0
+EFSC.US,D,20121205,000000,11.3849,11.4016,11.1179,11.3051,24896.210163497,0
+EFSC.US,D,20121206,000000,11.3139,11.3759,11.2056,11.2804,16607.288024319,0
+EFSC.US,D,20121207,000000,11.3849,11.3849,11.1623,11.2311,32682.558018146,0
+EFSC.US,D,20121210,000000,11.2902,11.3759,10.9367,11.2134,61005.411030703,0
+EFSC.US,D,20121211,000000,11.3326,11.4016,11.1002,11.3849,106771.14527195,0
+EFSC.US,D,20121212,000000,11.3779,11.4497,11.3001,11.3336,23673.787055269,0
+EFSC.US,D,20121213,000000,11.369,11.4497,11.242,11.242,42338.076090609,0
+EFSC.US,D,20121214,000000,11.178,11.242,11.0638,11.1877,25503.360511271,0
+EFSC.US,D,20121217,000000,11.2735,11.431,11.2243,11.4036,46504.873795067,0
+EFSC.US,D,20121218,000000,11.2735,11.5582,11.2735,11.5522,38963.213622379,0
+EFSC.US,D,20121219,000000,11.5779,11.5779,11.4036,11.5355,37120.441245774,0
+EFSC.US,D,20121220,000000,11.5098,11.5355,11.1099,11.3858,64103.096166253,0
+EFSC.US,D,20121221,000000,11.3946,11.4684,11.1967,11.369,142670.17871109,0
+EFSC.US,D,20121224,000000,11.3523,11.3946,11.2154,11.2735,6096.8860173647,0
+EFSC.US,D,20121226,000000,11.3425,11.3858,11.0548,11.2824,21368.037155946,0
+EFSC.US,D,20121227,000000,11.2657,11.4223,11.1877,11.3248,19268.393478359,0
+EFSC.US,D,20121228,000000,11.2508,11.3001,10.9464,11.1967,26565.365969084,0
+EFSC.US,D,20121231,000000,11.2154,11.431,11.0154,11.3336,40676.027396117,0
+EFSC.US,D,20130102,000000,11.6636,12.0299,11.4844,12.0014,96380.548852022,0
+EFSC.US,D,20130103,000000,11.7788,12.0211,11.7354,11.9334,38462.669941021,0
+EFSC.US,D,20130104,000000,12.0112,12.1333,11.7975,12.0476,18051.046878056,0
+EFSC.US,D,20130107,000000,11.9334,11.9738,11.6911,11.7,21345.700521078,0
+EFSC.US,D,20130108,000000,11.6035,11.7885,11.2508,11.5946,22128.498043041,0
+EFSC.US,D,20130109,000000,11.6636,11.7285,11.5275,11.6636,30368.685706144,0
+EFSC.US,D,20130110,000000,11.7531,11.9167,11.4684,11.7621,22057.426932099,0
+EFSC.US,D,20130111,000000,11.8202,11.8289,11.4844,11.7444,13074.038508843,0
+EFSC.US,D,20130114,000000,11.6636,11.8733,11.5355,11.8202,11150.042005445,0
+EFSC.US,D,20130115,000000,11.7718,11.9659,11.7088,11.9433,23458.543119269,0
+EFSC.US,D,20130116,000000,11.8379,11.9915,11.5679,11.7444,9213.8618830283,0
+EFSC.US,D,20130117,000000,11.8289,11.9167,11.636,11.9167,13991.8711416,0
+EFSC.US,D,20130118,000000,11.9738,12.089,11.8556,12.089,22039.151503569,0
+EFSC.US,D,20130122,000000,12.1413,12.5756,12.1413,12.5056,40402.911269777,0
+EFSC.US,D,20130123,000000,12.4958,12.5756,12.2121,12.3313,46084.538938914,0
+EFSC.US,D,20130124,000000,11.8832,12.1245,11.5198,11.8289,94944.912410965,0
+EFSC.US,D,20130125,000000,11.8289,11.959,11.5867,11.6113,41189.769998079,0
+EFSC.US,D,20130128,000000,11.6035,11.7088,11.6035,11.6734,38423.073179209,0
+EFSC.US,D,20130129,000000,11.628,11.7088,11.439,11.6636,53756.157714469,0
+EFSC.US,D,20130130,000000,11.4597,11.6439,11.369,11.441,32029.719099051,0
+EFSC.US,D,20130131,000000,11.2735,11.6636,11.2735,11.628,35973.150454829,0
+EFSC.US,D,20130201,000000,11.6035,11.8556,11.5679,11.7885,39767.332477626,0
+EFSC.US,D,20130204,000000,11.7177,11.9068,11.5198,11.6035,32850.082779656,0
+EFSC.US,D,20130205,000000,11.6537,11.7434,11.4497,11.6192,45431.700019819,0
+EFSC.US,D,20130206,000000,11.4911,11.6734,11.3523,11.5582,28171.573076406,0
+EFSC.US,D,20130207,000000,11.4497,11.636,11.4223,11.5198,21778.218996249,0
+EFSC.US,D,20130208,000000,11.5444,11.7088,11.4223,11.6537,20671.5402687,0
+EFSC.US,D,20130211,000000,11.5355,11.6192,11.5266,11.6113,4881.5700202314,0
+EFSC.US,D,20130212,000000,11.6823,11.6862,11.6192,11.6439,6544.6340163086,0
+EFSC.US,D,20130213,000000,11.7975,11.7975,11.5946,11.6439,11417.066322276,0
+EFSC.US,D,20130214,000000,11.6439,11.6843,11.5946,11.6035,9733.6962945004,0
+EFSC.US,D,20130215,000000,11.7088,11.7788,11.5867,11.7,51716.416830392,0
+EFSC.US,D,20130219,000000,11.7975,11.9068,11.6911,11.8832,26237.423557159,0
+EFSC.US,D,20130220,000000,11.899,12.1077,11.8202,11.8202,39349.028224643,0
+EFSC.US,D,20130221,000000,11.8733,12.1865,11.7621,11.899,24678.935624326,0
+EFSC.US,D,20130222,000000,12.0476,12.1865,11.9915,12.1865,16712.879389149,0
+EFSC.US,D,20130225,000000,12.2201,12.2732,11.8654,11.9068,54468.899427075,0
+EFSC.US,D,20130226,000000,11.9334,12.0812,11.9334,11.959,7555.8743948756,0
+EFSC.US,D,20130227,000000,11.959,12.2476,11.8842,12.0989,25585.599939648,0
+EFSC.US,D,20130228,000000,12.1077,12.3225,12.0014,12.1245,28042.629775123,0
+EFSC.US,D,20130301,000000,12.0722,12.349,11.7354,12.1245,26802.946539952,0
+EFSC.US,D,20130304,000000,12.0555,12.2476,12.0555,12.15,9078.8267722356,0
+EFSC.US,D,20130305,000000,12.1865,12.419,12.1333,12.3579,29338.154597463,0
+EFSC.US,D,20130306,000000,12.3678,12.5579,12.3156,12.5579,8890.9959790279,0
+EFSC.US,D,20130307,000000,12.4446,12.8671,12.2732,12.7922,76423.780899097,0
+EFSC.US,D,20130308,000000,12.9341,12.9341,12.4347,12.5923,41114.637680798,0
+EFSC.US,D,20130311,000000,12.3678,12.7401,12.3678,12.5923,17684.523005904,0
+EFSC.US,D,20130312,000000,12.6022,12.6022,12.2201,12.4259,32042.918019656,0
+EFSC.US,D,20130313,000000,12.4476,12.6238,12.3234,12.5263,23438.237087572,0
+EFSC.US,D,20130314,000000,12.5963,12.8622,12.4023,12.8119,32107.89732109,0
+EFSC.US,D,20130315,000000,12.9291,13.0878,12.8041,13.004,97257.769421382,0
+EFSC.US,D,20130318,000000,12.8376,13.0709,12.7174,12.8041,21413.725727267,0
+EFSC.US,D,20130319,000000,12.8376,13.004,12.5185,12.5874,11061.710767559,0
+EFSC.US,D,20130320,000000,12.6593,12.7085,12.3234,12.7085,23436.206484402,0
+EFSC.US,D,20130321,000000,12.5696,12.8287,12.5263,12.6504,24847.475687422,0
+EFSC.US,D,20130322,000000,12.6908,12.8464,11.7434,12.3234,72802.200145734,0
+EFSC.US,D,20130325,000000,12.411,12.4701,12.2998,12.4476,31417.492243353,0
+EFSC.US,D,20130326,000000,12.5609,12.5609,12.3687,12.543,8800.6341379713,0
+EFSC.US,D,20130327,000000,12.4653,12.6051,12.222,12.5963,20278.618555341,0
+EFSC.US,D,20130328,000000,12.615,12.615,12.3766,12.4821,44548.38764095,0
+EFSC.US,D,20130401,000000,12.4988,12.5185,12.0211,12.2052,33879.598586751,0
+EFSC.US,D,20130402,000000,12.3096,12.4988,12.0024,12.0299,15302.625487714,0
+EFSC.US,D,20130403,000000,12.0654,12.2398,11.9068,11.9167,82479.03955148,0
+EFSC.US,D,20130404,000000,11.9659,12.0999,11.9167,12.0722,15782.863137375,0
+EFSC.US,D,20130405,000000,11.8289,12.1687,11.7788,12.0486,14819.341933298,0
+EFSC.US,D,20130408,000000,12.0999,12.411,11.9344,12.3323,21101.012839117,0
+EFSC.US,D,20130409,000000,12.3943,12.3943,12.1433,12.2398,26287.173334819,0
+EFSC.US,D,20130410,000000,12.3323,12.615,12.1433,12.4988,36231.037057395,0
+EFSC.US,D,20130411,000000,12.4377,12.4377,12.3422,12.3943,4844.0038615898,0
+EFSC.US,D,20130412,000000,12.222,12.411,12.222,12.3599,6648.194777969,0
+EFSC.US,D,20130415,000000,12.2752,12.2752,11.6813,11.7521,46031.7432565,0
+EFSC.US,D,20130416,000000,11.7521,12.0024,11.627,11.9738,23917.459435646,0
+EFSC.US,D,20130417,000000,11.8289,11.8289,11.367,11.7434,32468.329383731,0
+EFSC.US,D,20130418,000000,11.7088,11.8289,11.439,11.4577,35757.906518829,0
+EFSC.US,D,20130419,000000,11.5355,11.9442,11.439,11.7621,27168.455110518,0
+EFSC.US,D,20130422,000000,11.6813,11.9245,11.4754,11.8122,16003.1835813,0
+EFSC.US,D,20130423,000000,11.9068,12.1974,11.8202,12.0822,30181.87021452,0
+EFSC.US,D,20130424,000000,12.0999,12.152,11.959,11.9925,11982.589305069,0
+EFSC.US,D,20130425,000000,12.421,12.8287,12.0999,12.5352,135599.6184738,0
+EFSC.US,D,20130426,000000,12.543,12.6504,12.3165,12.4908,56833.536818321,0
+EFSC.US,D,20130429,000000,12.421,12.5696,12.3422,12.4023,27271.000570594,0
+EFSC.US,D,20130430,000000,12.1974,12.5263,12.1974,12.5185,36023.915534074,0
+EFSC.US,D,20130501,000000,12.4288,12.4741,12.1875,12.2131,84035.496881142,0
+EFSC.US,D,20130502,000000,12.3165,12.5263,12.152,12.3855,36483.847152038,0
+EFSC.US,D,20130503,000000,12.2653,12.6406,12.2653,12.5963,44288.470435215,0
+EFSC.US,D,20130506,000000,12.5609,12.7518,12.2398,12.7518,35820.855217093,0
+EFSC.US,D,20130507,000000,12.7795,13.0878,12.682,13.0878,22851.392771495,0
+EFSC.US,D,20130508,000000,13.0878,13.0976,12.9725,13.0799,17081.43386447,0
+EFSC.US,D,20130509,000000,13.0976,13.1901,12.9961,13.0799,21686.841853607,0
+EFSC.US,D,20130510,000000,13.1429,13.1429,12.881,12.9961,15600.108852091,0
+EFSC.US,D,20130513,000000,12.939,13.1901,12.939,13.0641,16319.957675791,0
+EFSC.US,D,20130514,000000,13.0139,13.1901,13.0139,13.1814,20524.32153889,0
+EFSC.US,D,20130515,000000,13.0976,13.3517,12.9656,13.3182,17770.823640622,0
+EFSC.US,D,20130516,000000,13.2749,13.3517,13.0878,13.3103,25940.955494366,0
+EFSC.US,D,20130517,000000,13.3606,13.6265,13.3428,13.5093,50166.05131024,0
+EFSC.US,D,20130520,000000,13.4216,13.7093,13.2246,13.6265,28168.527171652,0
+EFSC.US,D,20130521,000000,13.5811,13.6876,13.4905,13.5093,15818.398692846,0
+EFSC.US,D,20130522,000000,13.4905,13.599,13.1429,13.3517,54047.549269339,0
+EFSC.US,D,20130523,000000,13.2592,13.4995,13.1714,13.4117,13513.664095108,0
+EFSC.US,D,20130524,000000,13.3606,13.7093,13.3606,13.6669,19386.168462209,0
+EFSC.US,D,20130528,000000,13.7093,13.9289,13.4413,13.6669,78588.403878119,0
+EFSC.US,D,20130529,000000,13.6265,13.6403,13.2749,13.4995,22375.216328173,0
+EFSC.US,D,20130530,000000,13.3024,13.4679,13.2493,13.4216,22591.475565759,0
+EFSC.US,D,20130531,000000,13.2926,13.3763,13.2395,13.2926,37823.029942529,0
+EFSC.US,D,20130603,000000,13.3773,13.7969,13.2325,13.599,116756.63635952,0
+EFSC.US,D,20130604,000000,13.6265,13.9289,13.3428,13.4679,29426.485835351,0
+EFSC.US,D,20130605,000000,13.4827,13.7348,13.2749,13.5369,19533.38719202,0
+EFSC.US,D,20130606,000000,13.6167,13.8225,13.599,13.8038,34540.559918526,0
+EFSC.US,D,20130607,000000,13.9289,13.9289,13.4905,13.7969,32200.289765316,0
+EFSC.US,D,20130610,000000,13.8126,13.9289,13.6738,13.8658,14439.619140543,0
+EFSC.US,D,20130611,000000,13.7093,13.853,13.6482,13.658,24296.166926817,0
+EFSC.US,D,20130612,000000,13.7477,13.7477,13.4551,13.5556,23005.718612401,0
+EFSC.US,D,20130613,000000,13.6008,13.7722,13.5122,13.7378,13835.514697523,0
+EFSC.US,D,20130614,000000,13.7378,13.7378,13.4137,13.4324,18322.132401226,0
+EFSC.US,D,20130617,000000,13.5733,13.7023,13.4501,13.6846,8888.9653758581,0
+EFSC.US,D,20130618,000000,13.6689,13.9052,13.4324,13.7477,40098.320794305,0
+EFSC.US,D,20130619,000000,13.6422,13.6846,13.5467,13.5556,12106.456098428,0
+EFSC.US,D,20130620,000000,13.3103,13.5112,13.2956,13.4039,29942.259040484,0
+EFSC.US,D,20130621,000000,13.4679,13.729,13.2601,13.5467,87188.008302278,0
+EFSC.US,D,20130624,000000,13.4423,13.7644,13.3783,13.4925,30209.283357314,0
+EFSC.US,D,20130625,000000,13.5379,13.8068,13.3192,13.6757,105158.84635512,0
+EFSC.US,D,20130626,000000,13.8255,13.8255,13.4601,13.591,37772.264863284,0
+EFSC.US,D,20130627,000000,13.7191,13.8609,13.3359,13.8156,57784.87440338,0
+EFSC.US,D,20130628,000000,13.7979,13.9653,13.7979,13.9416,129423.53893281,0
+EFSC.US,D,20130701,000000,13.9742,14.8468,13.9239,14.3327,97257.769421382,0
+EFSC.US,D,20130702,000000,14.3347,14.8301,14.3347,14.5691,60799.304808968,0
+EFSC.US,D,20130703,000000,14.5326,14.8143,14.5326,14.7808,11624.187845597,0
+EFSC.US,D,20130705,000000,14.8468,15.2841,14.8143,15.1797,53693.209016206,0
+EFSC.US,D,20130708,000000,15.1285,15.2763,14.969,15.23,44193.032086233,0
+EFSC.US,D,20130709,000000,15.2132,15.3786,15.0862,15.2841,71948.331512829,0
+EFSC.US,D,20130710,000000,15.1866,15.223,14.8212,14.8379,51628.085592506,0
+EFSC.US,D,20130711,000000,14.899,15.0862,14.7808,14.8468,89544.523280845,0
+EFSC.US,D,20130712,000000,14.7808,15.1196,14.7808,14.9325,32237.855923957,0
+EFSC.US,D,20130715,000000,14.9867,15.2575,14.8212,15.0241,60625.688237949,0
+EFSC.US,D,20130716,000000,14.9956,15.4614,14.9423,15.4053,52747.963240658,0
+EFSC.US,D,20130717,000000,15.4614,15.5441,15.1285,15.3018,42062.929361099,0
+EFSC.US,D,20130718,000000,15.3285,15.5205,15.033,15.1512,66444.381621049,0
+EFSC.US,D,20130719,000000,15.1512,15.488,15.1285,15.3786,25544.987876252,0
+EFSC.US,D,20130722,000000,15.3108,15.5441,15.293,15.5205,25600.829463423,0
+EFSC.US,D,20130723,000000,15.5294,15.5796,15.3018,15.4614,55240.528631603,0
+EFSC.US,D,20130724,000000,15.5048,15.6761,15.3876,15.4791,23590.532325307,0
+EFSC.US,D,20130725,000000,15.5441,16.5872,15.5441,16.5409,86613.34760522,0
+EFSC.US,D,20130726,000000,16.3065,16.4551,16.1951,16.2267,46395.221223896,0
+EFSC.US,D,20130729,000000,16.2454,16.4768,15.9036,16.0248,58652.957258475,0
+EFSC.US,D,20130730,000000,16.1499,16.3065,15.7214,15.949,41769.507203062,0
+EFSC.US,D,20130731,000000,16.1322,16.4985,15.949,16.1853,30072.217643351,0
+EFSC.US,D,20130801,000000,16.5311,16.5773,16.21,16.2611,16467.176405601,0
+EFSC.US,D,20130802,000000,16.1233,16.3409,15.9991,16.1499,10290.081563029,0
+EFSC.US,D,20130805,000000,16.0779,16.2759,16.0081,16.0976,29628.530850748,0
+EFSC.US,D,20130806,000000,16.1076,16.1233,15.9213,16.0779,15736.159264469,0
+EFSC.US,D,20130807,000000,16.0425,16.3509,16.0081,16.141,34931.451028716,0
+EFSC.US,D,20130808,000000,16.2966,16.3753,15.879,15.9824,33196.300620109,0
+EFSC.US,D,20130809,000000,15.8957,15.9824,15.5117,15.5973,26219.148128631,0
+EFSC.US,D,20130812,000000,15.6259,15.7924,15.5441,15.6506,31895.699289844,0
+EFSC.US,D,20130813,000000,15.5205,15.7648,15.4053,15.6338,20713.167633682,0
+EFSC.US,D,20130814,000000,15.6761,15.7924,15.293,15.425,47288.686618613,0
+EFSC.US,D,20130815,000000,15.1945,15.6486,15.1196,15.2388,42694.446946911,0
+EFSC.US,D,20130816,000000,15.1413,15.4151,15.1413,15.2043,82933.894661519,0
+EFSC.US,D,20130819,000000,15.1118,15.2664,15.0508,15.1118,31892.65338509,0
+EFSC.US,D,20130820,000000,15.1118,15.5205,15.1029,15.488,21336.562806814,0
+EFSC.US,D,20130821,000000,15.4151,15.4614,15.2043,15.2132,72499.640273432,0
+EFSC.US,D,20130822,000000,15.3629,15.4516,15.1945,15.3285,39292.171335889,0
+EFSC.US,D,20130823,000000,15.3108,15.3108,15.1285,15.2763,37734.698704642,0
+EFSC.US,D,20130826,000000,15.1866,15.2664,15.0763,15.0862,20391.317031266,0
+EFSC.US,D,20130827,000000,14.9423,14.959,14.4715,14.5691,54016.074920206,0
+EFSC.US,D,20130828,000000,14.6035,14.6636,14.3278,14.5858,44603.213926536,0
+EFSC.US,D,20130829,000000,14.5513,14.7168,14.4883,14.6292,13619.255459939,0
+EFSC.US,D,20130830,000000,14.5691,14.638,14.3415,14.4381,55213.115488811,0
+EFSC.US,D,20130903,000000,14.6646,14.9187,14.2362,14.4203,20393.347634435,0
+EFSC.US,D,20130904,000000,14.3957,14.5621,14.1229,14.2362,49778.206104805,0
+EFSC.US,D,20130905,000000,14.2115,14.6232,14.2017,14.3957,29936.167230974,0
+EFSC.US,D,20130906,000000,14.4568,14.6312,14.1495,14.4134,41381.661997627,0
+EFSC.US,D,20130909,000000,14.4283,14.6715,14.314,14.6292,14218.283395034,0
+EFSC.US,D,20130910,000000,14.6144,14.6813,14.4568,14.6232,25927.756573762,0
+EFSC.US,D,20130911,000000,14.6312,14.8675,14.378,14.5789,25052.566607573,0
+EFSC.US,D,20130912,000000,14.7287,14.8173,14.378,14.3869,14318.798251939,0
+EFSC.US,D,20130913,000000,14.4046,14.6577,14.2115,14.378,69880.162184373,0
+EFSC.US,D,20130916,000000,14.4991,14.5533,14.2814,14.5444,48042.040394614,0
+EFSC.US,D,20130917,000000,14.5346,14.832,14.5267,14.8232,17111.892912018,0
+EFSC.US,D,20130918,000000,14.8488,15.2714,14.5789,14.8173,36642.234199283,0
+EFSC.US,D,20130919,000000,14.8232,14.9109,14.5621,14.7552,29736.152818747,0
+EFSC.US,D,20130920,000000,14.7641,15.1403,14.7641,15.0625,55530.904884887,0
+EFSC.US,D,20130923,000000,15.0281,15.5008,15.0281,15.3235,25827.241716856,0
+EFSC.US,D,20130924,000000,15.2979,15.5491,15.226,15.2714,67572.38168188,0
+EFSC.US,D,20130925,000000,15.3334,15.3422,14.6725,15.165,25797.797970894,0
+EFSC.US,D,20130926,000000,15.1069,15.1994,14.8931,14.9522,10958.150005898,0
+EFSC.US,D,20130927,000000,14.8409,15.1069,14.8409,15.0892,18494.73367066,0
+EFSC.US,D,20130930,000000,14.9719,15.0979,14.6813,14.8084,72785.955320376,0
+EFSC.US,D,20131001,000000,14.7552,15.0802,14.7552,15.0723,29104.635232935,0
+EFSC.US,D,20131002,000000,14.9109,15.0359,14.7641,14.8586,70080.1765966,0
+EFSC.US,D,20131003,000000,14.7838,14.8931,14.5621,14.5967,36182.30258132,0
+EFSC.US,D,20131004,000000,14.6577,14.832,14.5267,14.7287,17463.187260395,0
+EFSC.US,D,20131007,000000,14.6312,14.6312,14.3524,14.4735,20318.215317153,0
+EFSC.US,D,20131008,000000,14.5267,14.5267,14.378,14.4046,20318.215317153,0
+EFSC.US,D,20131009,000000,14.4814,14.8005,14.4814,14.6055,16663.129611489,0
+EFSC.US,D,20131010,000000,14.832,15.0143,14.8084,14.9187,29039.655931502,0
+EFSC.US,D,20131011,000000,14.8409,15.3334,14.8409,15.3334,24658.629592629,0
+EFSC.US,D,20131014,000000,15.2979,15.421,15.2714,15.3334,50935.649911599,0
+EFSC.US,D,20131015,000000,15.3058,15.3334,15.165,15.2526,22578.276645155,0
+EFSC.US,D,20131016,000000,15.5097,15.6633,15.2614,15.2979,36081.787724414,0
+EFSC.US,D,20131017,000000,15.2714,15.4309,15.2181,15.2979,32531.278081996,0
+EFSC.US,D,20131018,000000,15.1748,15.4477,15.0892,15.3334,389207.7401613,0
+EFSC.US,D,20131021,000000,15.3334,15.4742,15.2339,15.2801,55471.002091377,0
+EFSC.US,D,20131022,000000,15.2979,15.3147,15.0802,15.1896,30362.593896635,0
+EFSC.US,D,20131023,000000,15.0723,15.2881,15.0723,15.2614,39492.185748116,0
+EFSC.US,D,20131024,000000,15.2427,15.8859,15.1403,15.7087,108657.57561672,0
+EFSC.US,D,20131025,000000,15.681,15.9283,15.4387,15.7608,99531.029669988,0
+EFSC.US,D,20131028,000000,15.9017,16.0759,15.813,16.0158,49652.308708277,0
+EFSC.US,D,20131029,000000,15.9894,16.0061,15.7707,15.9707,39037.330638078,0
+EFSC.US,D,20131030,000000,16.0061,16.139,15.8505,16.0061,28987.875550671,0
+EFSC.US,D,20131031,000000,16.0061,16.1125,15.7795,15.7962,81479.982791932,0
+EFSC.US,D,20131101,000000,15.7451,15.7962,15.3737,15.5264,83089.235804009,0
+EFSC.US,D,20131104,000000,15.5333,15.5333,14.8005,15.2881,34470.504109167,0
+EFSC.US,D,20131105,000000,15.6713,15.6713,15.2881,15.3422,1476590.6610885,0
+EFSC.US,D,20131106,000000,15.4742,15.5678,15.2979,15.5097,24995.709718818,0
+EFSC.US,D,20131107,000000,15.5855,15.7962,15.3589,15.5008,28762.478598822,0
+EFSC.US,D,20131108,000000,15.6633,16.5212,15.5678,16.4354,133083.7011464,0
+EFSC.US,D,20131111,000000,16.4354,16.4808,16.1125,16.2995,61012.518141798,0
+EFSC.US,D,20131112,000000,16.2947,16.402,16.0592,16.3045,45387.026750084,0
+EFSC.US,D,20131113,000000,16.209,16.4354,16.0592,16.3656,65001.638068897,0
+EFSC.US,D,20131114,000000,16.3135,16.402,16.1125,16.3222,38578.414321699,0
+EFSC.US,D,20131115,000000,16.2947,16.3499,16.0328,16.2749,34240.030649394,0
+EFSC.US,D,20131118,000000,16.2848,16.5586,15.9539,16.2848,35723.386264943,0
+EFSC.US,D,20131119,000000,16.1933,16.4897,15.9627,16.0849,32193.182654221,0
+EFSC.US,D,20131120,000000,16.1046,16.3499,15.9017,16.1213,36639.188294528,0
+EFSC.US,D,20131121,000000,16.1745,16.5586,16.1745,16.4287,28762.478598822,0
+EFSC.US,D,20131122,000000,16.4808,16.9191,16.3322,16.7074,48398.411250917,0
+EFSC.US,D,20131125,000000,16.7527,17.3062,16.7074,16.9791,51020.935244732,0
+EFSC.US,D,20131126,000000,17.0934,17.1732,16.9791,17.0846,31957.632686522,0
+EFSC.US,D,20131127,000000,17.0482,17.4254,17.0215,17.1801,51364.10718043,0
+EFSC.US,D,20131129,000000,17.2963,17.4529,17.0756,17.1377,30670.230276861,0
+EFSC.US,D,20131202,000000,17.1013,17.2333,16.7438,16.7782,70762.459261656,0
+EFSC.US,D,20131203,000000,16.7074,17.381,16.7074,16.9191,45197.165353706,0
+EFSC.US,D,20131204,000000,16.9704,17.2599,16.8669,17.0382,35410.67337679,0
+EFSC.US,D,20131205,000000,17.0215,17.4342,16.9634,17.3062,36096.001946603,0
+EFSC.US,D,20131206,000000,17.4342,17.5199,17.2599,17.3486,65857.537304973,0
+EFSC.US,D,20131209,000000,17.316,17.316,17.0679,17.2234,33896.858713695,0
+EFSC.US,D,20131210,000000,16.9791,17.1377,16.6049,16.6286,81607.91079163,0
+EFSC.US,D,20131211,000000,16.6807,16.7852,16.5586,16.596,52046.389845487,0
+EFSC.US,D,20131212,000000,16.6069,16.8886,16.5232,16.7191,58391.009449569,0
+EFSC.US,D,20131213,000000,16.6927,17.0699,16.6927,16.7724,43822.447007743,0
+EFSC.US,D,20131216,000000,16.7882,17.1574,16.7882,17.0876,45754.56592382,0
+EFSC.US,D,20131217,000000,17.0008,17.1319,16.7882,16.9911,53949.065015602,0
+EFSC.US,D,20131218,000000,16.9664,17.5081,16.8246,17.5002,71821.418814715,0
+EFSC.US,D,20131219,000000,17.2185,17.5702,17.2185,17.377,45417.485797631,0
+EFSC.US,D,20131220,000000,17.4578,17.5702,17.3366,17.5702,266698.4050217,0
+EFSC.US,D,20131223,000000,17.5702,17.5702,17.4825,17.5632,45184.981734687,0
+EFSC.US,D,20131224,000000,17.5347,18.234,17.5249,17.9611,42457.881677628,0
+EFSC.US,D,20131226,000000,18.0509,18.1591,17.579,17.9888,63853.331976367,0
+EFSC.US,D,20131227,000000,18.0596,18.2428,17.8509,18.1493,37218.92549951,0
+EFSC.US,D,20131230,000000,18.1207,18.4142,18.0222,18.0951,47462.303189633,0
+EFSC.US,D,20131231,000000,18.0863,18.3266,17.8784,17.9424,74211.438745585,0
+EFSC.US,D,20140102,000000,17.8312,17.8312,17.4825,17.5002,48167.937791144,0
+EFSC.US,D,20140103,000000,17.5081,17.8961,17.3643,17.579,56594.940945869,0
+EFSC.US,D,20140106,000000,17.6952,17.7642,17.3613,17.386,42114.70974193,0
+EFSC.US,D,20140107,000000,17.4825,17.6854,17.4381,17.5159,34035.955030828,0
+EFSC.US,D,20140108,000000,17.5445,17.6263,17.3012,17.3279,29936.167230974,0
+EFSC.US,D,20140109,000000,17.4381,17.4381,17.2727,17.3957,41088.239839589,0
+EFSC.US,D,20140110,000000,17.4294,17.4294,17.0876,17.1841,29592.995295276,0
+EFSC.US,D,20140113,000000,17.1673,17.2008,16.7004,16.9507,35624.902011206,0
+EFSC.US,D,20140114,000000,16.9585,17.1319,16.8049,17.0068,65329.580480821,0
+EFSC.US,D,20140115,000000,17.0068,17.4381,17.0068,17.0876,38697.204607134,0
+EFSC.US,D,20140116,000000,17.0876,17.118,16.7458,16.932,28840.656820859,0
+EFSC.US,D,20140117,000000,16.8954,17.0973,16.8699,16.8699,22079.763566965,0
+EFSC.US,D,20140121,000000,17.0344,17.0973,16.9043,17.0876,19008.476272623,0
+EFSC.US,D,20140122,000000,17.1319,17.2471,16.9743,17.1929,40631.35412638,0
+EFSC.US,D,20140123,000000,16.8699,17.0245,15.9904,16.3596,252000.8992786,0
+EFSC.US,D,20140124,000000,16.6927,17.0699,16.1754,16.4374,97393.819833759,0
+EFSC.US,D,20140127,000000,16.4139,16.7368,16.1942,16.3666,59757.605382853,0
+EFSC.US,D,20140128,000000,16.6927,17.1053,16.6483,16.8146,139000.87878324,0
+EFSC.US,D,20140129,000000,16.7004,16.8954,16.2966,16.4374,69315.654503165,0
+EFSC.US,D,20140130,000000,16.5892,16.7802,16.3519,16.674,71252.849927166,0
+EFSC.US,D,20140131,000000,16.3853,16.5892,15.9894,16.3596,75632.860964455,0
+EFSC.US,D,20140203,000000,16.3666,16.4306,15.8229,15.9717,87097.646461221,0
+EFSC.US,D,20140204,000000,16.1135,16.3065,15.9904,16.21,42567.534248797,0
+EFSC.US,D,20140205,000000,16.2691,16.2691,15.9194,16.0956,44561.586561555,0
+EFSC.US,D,20140206,000000,16.0859,16.2769,15.9904,16.1844,42754.349740421,0
+EFSC.US,D,20140207,000000,16.2021,16.2021,15.7529,15.9814,42262.943773326,0
+EFSC.US,D,20140210,000000,15.7608,16.0071,15.5481,15.7885,48320.233028879,0
+EFSC.US,D,20140211,000000,15.7795,15.9971,15.7717,15.9814,28637.596503878,0
+EFSC.US,D,20140212,000000,15.9814,16.1135,15.8042,15.9116,36960.023595359,0
+EFSC.US,D,20140213,000000,15.69,16.0505,15.69,16.0328,46113.982684877,0
+EFSC.US,D,20140214,000000,16.0405,16.2365,15.8505,16.1489,32951.612938147,0
+EFSC.US,D,20140218,000000,16.2267,16.5892,15.8603,16.5152,28174.61898116,0
+EFSC.US,D,20140219,000000,16.4139,16.5715,16.0168,16.0238,49287.815439296,0
+EFSC.US,D,20140220,000000,15.7707,16.1312,15.5254,16.1056,32504.880240789,0
+EFSC.US,D,20140221,000000,16.1056,16.2198,15.7795,16.0328,81349.008887479,0
+EFSC.US,D,20140224,000000,16.0071,16.3419,15.7568,16.1754,43397.035643667,0
+EFSC.US,D,20140225,000000,16.2267,16.4306,15.9814,16.0672,22808.750104929,0
+EFSC.US,D,20140226,000000,16.0672,16.3242,15.9637,16.1567,26256.714287272,0
+EFSC.US,D,20140227,000000,16.0859,16.473,16.0859,16.2267,88349.51331541,0
+EFSC.US,D,20140228,000000,16.2611,16.7969,16.2611,16.4464,75725.253408681,0
+EFSC.US,D,20140303,000000,16.2868,16.473,16.1223,16.3666,24888.087750818,0
+EFSC.US,D,20140304,000000,16.5616,17.0876,16.5616,17.0008,128581.85391893,0
+EFSC.US,D,20140305,000000,16.8246,17.0245,16.733,16.9664,25250.550416629,0
+EFSC.US,D,20140306,000000,16.9407,17.0008,16.7969,16.9507,71524.950751922,0
+EFSC.US,D,20140307,000000,17.0796,17.1319,17.0422,17.0973,38532.72575038,0
+EFSC.US,D,20140310,000000,17.0068,17.1486,16.9507,17.1486,179926.67036924,0
+EFSC.US,D,20140311,000000,17.1486,17.1486,16.7271,17.0008,156274.20464726,0
+EFSC.US,D,20140312,000000,16.9517,17.1083,16.9517,17.0906,247258.42557549,0
+EFSC.US,D,20140313,000000,17.1781,17.1781,16.9053,16.9851,131922.19613326,0
+EFSC.US,D,20140314,000000,16.9851,17.0983,16.8896,17.0175,27319.735046669,0
+EFSC.US,D,20140317,000000,17.126,17.2658,17.0175,17.1703,44991.05913197,0
+EFSC.US,D,20140318,000000,17.1949,17.5741,17.1949,17.5741,24300.228133158,0
+EFSC.US,D,20140319,000000,17.5022,17.5199,17.3042,17.4332,32475.436494825,0
+EFSC.US,D,20140320,000000,17.3732,17.9287,17.2215,17.836,55951.239741038,0
+EFSC.US,D,20140321,000000,17.9375,18.1936,17.6303,17.6558,88875.439536391,0
+EFSC.US,D,20140324,000000,17.8173,17.8173,17.5288,17.7278,37200.650070981,0
+EFSC.US,D,20140325,000000,17.7612,17.9474,17.6016,17.846,34610.615727885,0
+EFSC.US,D,20140326,000000,17.6203,18.0262,17.5288,17.5386,43023.404660422,0
+EFSC.US,D,20140327,000000,17.5741,17.6303,17.2402,17.39,26689.232762442,0
+EFSC.US,D,20140328,000000,17.3643,17.8745,17.2038,17.2944,27499.443427199,0
+EFSC.US,D,20140331,000000,17.4244,17.8006,17.3997,17.6814,51837.237718995,0
+EFSC.US,D,20140401,000000,17.7849,18.4291,17.648,18.2389,52144.874099223,0
+EFSC.US,D,20140402,000000,18.1838,18.4388,18.0912,18.3512,49769.068390541,0
+EFSC.US,D,20140403,000000,18.299,18.3236,18.0921,18.2714,50484.856007901,0
+EFSC.US,D,20140404,000000,18.368,18.368,17.6381,17.7101,52930.717525941,0
+EFSC.US,D,20140407,000000,17.4154,18.2812,17.3997,17.5485,40234.371206682,0
+EFSC.US,D,20140408,000000,17.5662,17.7101,17.4077,17.4421,54260.762602169,0
+EFSC.US,D,20140409,000000,17.5111,17.6647,17.2658,17.4598,47811.566934841,0
+EFSC.US,D,20140410,000000,17.4244,17.4244,16.8817,17.1781,58625.544115682,0
+EFSC.US,D,20140411,000000,16.9762,17.1348,16.7478,16.8353,41075.040918985,0
+EFSC.US,D,20140414,000000,16.9427,16.9517,16.5242,16.8166,42066.99056744,0
+EFSC.US,D,20140415,000000,16.9053,17.0028,16.4237,16.7901,35644.192741319,0
+EFSC.US,D,20140416,000000,16.8353,17.0088,16.6937,16.8266,13604.025936165,0
+EFSC.US,D,20140417,000000,16.7901,17.1604,16.7901,16.9931,14198.992664921,0
+EFSC.US,D,20140421,000000,16.9151,17.0452,16.8118,16.9517,14804.112409524,0
+EFSC.US,D,20140422,000000,16.9604,17.5919,16.925,17.0549,148562.98910989,0
+EFSC.US,D,20140423,000000,17.0175,17.2314,16.9762,17.0906,42948.272343138,0
+EFSC.US,D,20140424,000000,16.8817,17.2402,16.4316,16.5803,46400.297731821,0
+EFSC.US,D,20140425,000000,16.5341,16.6236,16.1567,16.1754,64815.837878858,0
+EFSC.US,D,20140428,000000,16.2021,16.3853,15.9962,16.0505,41391.815013476,0
+EFSC.US,D,20140429,000000,16.2021,16.2769,15.6977,15.7875,35083.746266451,0
+EFSC.US,D,20140430,000000,15.7785,15.9371,15.6377,15.7431,71986.912973054,0
+EFSC.US,D,20140501,000000,15.6535,15.8593,15.4634,15.7164,78625.970036759,0
+EFSC.US,D,20140502,000000,15.7431,15.9804,15.6161,15.7953,132143.53187877,0
+EFSC.US,D,20140505,000000,15.6289,15.813,15.4811,15.7431,45352.506496197,0
+EFSC.US,D,20140506,000000,15.6377,15.8406,15.5461,15.5461,86696.602335183,0
+EFSC.US,D,20140507,000000,15.6209,15.9283,15.5067,15.8219,49742.670549334,0
+EFSC.US,D,20140508,000000,15.8032,16.0505,15.5146,15.7785,44742.310243668,0
+EFSC.US,D,20140509,000000,15.6535,16.1666,15.6476,16.0859,65295.060226934,0
+EFSC.US,D,20140512,000000,16.0956,16.6847,15.946,16.4384,70766.520467996,0
+EFSC.US,D,20140513,000000,16.2336,16.4316,16.0355,16.0505,82080.026028612,0
+EFSC.US,D,20140514,000000,16.0672,16.0672,15.5461,15.5915,71128.983133808,0
+EFSC.US,D,20140515,000000,15.4713,15.5314,15.2763,15.3796,77480.709848985,0
+EFSC.US,D,20140516,000000,15.356,15.4683,15.1403,15.417,62722.28601078,0
+EFSC.US,D,20140519,000000,15.3118,15.7875,15.3118,15.555,27661.891680784,0
+EFSC.US,D,20140520,000000,15.4634,15.4634,15.1502,15.3295,75839.982487775,0
+EFSC.US,D,20140521,000000,15.3118,15.4693,15.0221,15.3482,45521.046559292,0
+EFSC.US,D,20140522,000000,15.1019,15.3699,15.1019,15.1866,62487.751344667,0
+EFSC.US,D,20140523,000000,15.223,15.49,15.2132,15.417,50323.423055901,0
+EFSC.US,D,20140527,000000,15.5146,15.6761,15.49,15.6377,33404.437445016,0
+EFSC.US,D,20140528,000000,15.6506,15.6506,15.2349,15.3629,42768.56396261,0
+EFSC.US,D,20140529,000000,15.4811,15.4811,15.2763,15.3629,15243.737995789,0
+EFSC.US,D,20140530,000000,15.5461,15.6112,15.1699,15.3886,45264.17525831,0
+EFSC.US,D,20140602,000000,15.223,15.7785,15.1276,15.4713,46601.327445633,0
+EFSC.US,D,20140603,000000,15.3392,15.6377,15.2043,15.223,36468.617628263,0
+EFSC.US,D,20140604,000000,15.223,15.3886,14.9936,15.093,31751.526464788,0
+EFSC.US,D,20140605,000000,15.1186,15.6289,15.0665,15.6012,30794.09707022,0
+EFSC.US,D,20140606,000000,15.6377,15.8495,15.6249,15.813,24879.965338139,0
+EFSC.US,D,20140609,000000,15.9283,16.0228,15.688,16.0061,24317.4882601,0
+EFSC.US,D,20140610,000000,16.0061,16.0859,15.8318,16.0592,16798.164722282,0
+EFSC.US,D,20140611,000000,15.9126,16.0248,15.8869,15.9558,24524.609783421,0
+EFSC.US,D,20140612,000000,15.9204,16.0248,15.6486,15.8052,27600.973585689,0
+EFSC.US,D,20140613,000000,15.9204,16.1971,15.68,15.7529,23797.653848628,0
+EFSC.US,D,20140616,000000,15.8948,15.9204,15.6122,15.7894,25930.802478517,0
+EFSC.US,D,20140617,000000,15.9381,16.1163,15.7805,15.9558,26337.938414065,0
+EFSC.US,D,20140618,000000,15.9824,15.9824,15.689,15.8416,38729.69425785,0
+EFSC.US,D,20140619,000000,15.814,15.8337,15.68,15.7618,27463.907871726,0
+EFSC.US,D,20140620,000000,15.8948,16.1253,15.7441,15.8416,97614.140277684,0
+EFSC.US,D,20140623,000000,15.7618,15.9026,15.6987,15.8239,19671.468207567,0
+EFSC.US,D,20140624,000000,15.7174,15.8563,15.6987,15.7441,82095.255552385,0
+EFSC.US,D,20140625,000000,15.7274,16.0248,15.5925,15.9981,30408.282467956,0
+EFSC.US,D,20140626,000000,15.948,15.9558,15.8613,15.8948,8080.7853142724,0
+EFSC.US,D,20140627,000000,15.7529,16.0789,15.689,15.9981,114857.00709416,0
+EFSC.US,D,20140630,000000,16.1163,16.1163,15.7618,15.9558,31877.423861315,0
+EFSC.US,D,20140701,000000,16.1253,16.7438,15.9824,16.6443,49326.396899523,0
+EFSC.US,D,20140702,000000,16.662,16.662,16.3706,16.4513,48783.210551597,0
+EFSC.US,D,20140703,000000,16.5379,16.7161,16.3893,16.7161,18638.906495716,0
+EFSC.US,D,20140707,000000,16.6533,16.6533,16.2898,16.3706,23417.931055873,0
+EFSC.US,D,20140708,000000,16.3616,16.3616,16.1163,16.204,25210.953654818,0
+EFSC.US,D,20140709,000000,16.1686,16.4187,16.0889,16.1163,11795.773813445,0
+EFSC.US,D,20140710,000000,15.8515,16.0031,15.7529,15.8692,51926.584258468,0
+EFSC.US,D,20140711,000000,15.8052,15.9727,15.689,15.7717,109212.94558366,0
+EFSC.US,D,20140714,000000,15.9126,16.0425,15.7618,15.8239,112580.70094079,0
+EFSC.US,D,20140715,000000,15.8613,15.8613,15.689,15.7717,20779.1622367,0
+EFSC.US,D,20140716,000000,15.8948,15.8948,15.6386,15.68,44119.930372121,0
+EFSC.US,D,20140717,000000,15.6545,16.1971,15.4545,15.5245,65176.269941501,0
+EFSC.US,D,20140718,000000,15.5471,15.68,15.4988,15.6486,43427.494691214,0
+EFSC.US,D,20140721,000000,15.5471,15.6299,15.5324,15.556,28537.081646972,0
+EFSC.US,D,20140722,000000,15.6386,15.6723,15.4723,15.5077,49192.377090315,0
+EFSC.US,D,20140723,000000,15.556,15.6219,15.417,15.5471,62189.252678705,0
+EFSC.US,D,20140724,000000,15.68,15.7529,15.491,15.5324,40119.642127588,0
+EFSC.US,D,20140725,000000,15.689,15.689,15.3028,15.4644,40580.589047136,0
+EFSC.US,D,20140728,000000,15.427,15.4644,15.2388,15.3699,36354.903850754,0
+EFSC.US,D,20140729,000000,15.4073,15.5284,15.3699,15.3796,31922.097131051,0
+EFSC.US,D,20140730,000000,15.5471,16.1686,15.4545,15.5737,17037.77589632,0
+EFSC.US,D,20140731,000000,15.5658,15.5658,15.3699,15.417,37761.09654585,0
+EFSC.US,D,20140801,000000,15.5737,15.5737,15.3295,15.3699,98777.675893987,0
+EFSC.US,D,20140804,000000,15.3629,15.491,15.294,15.4073,32340.401384033,0
+EFSC.US,D,20140805,000000,15.3392,15.356,15.0388,15.2477,52251.480765638,0
+EFSC.US,D,20140806,000000,15.1787,15.5382,15.1787,15.491,16191.014374507,0
+EFSC.US,D,20140807,000000,15.417,15.5156,15.1502,15.3205,16817.455452395,0
+EFSC.US,D,20140808,000000,15.294,15.5156,15.2132,15.491,66109.33209803,0
+EFSC.US,D,20140811,000000,15.5835,15.9981,15.5156,15.6022,26759.288571801,0
+EFSC.US,D,20140812,000000,15.4821,15.5382,15.2841,15.3295,15852.918946734,0
+EFSC.US,D,20140813,000000,15.3699,15.6219,15.3205,15.556,20390.301729682,0
+EFSC.US,D,20140814,000000,15.5835,15.6151,15.5245,15.556,13503.511079259,0
+EFSC.US,D,20140815,000000,15.7441,15.7618,15.3295,15.3796,43182.807009252,0
+EFSC.US,D,20140818,000000,15.4487,15.7441,15.4487,15.6386,17601.268275942,0
+EFSC.US,D,20140819,000000,15.6022,15.6486,15.5274,15.5471,15422.431074733,0
+EFSC.US,D,20140820,000000,15.4367,15.4407,15.2841,15.356,44342.281419216,0
+EFSC.US,D,20140821,000000,15.356,15.7894,15.2841,15.6219,107501.14711151,0
+EFSC.US,D,20140822,000000,16.0248,16.6393,15.4929,15.5658,69862.902057429,0
+EFSC.US,D,20140825,000000,15.6623,15.7274,15.3392,15.417,34251.198966827,0
+EFSC.US,D,20140826,000000,15.3699,15.5324,15.3295,15.427,28229.445266746,0
+EFSC.US,D,20140827,000000,15.417,15.417,15.3295,15.3392,52792.636510393,0
+EFSC.US,D,20140828,000000,15.3295,15.3629,15.2477,15.2841,37722.515085624,0
+EFSC.US,D,20140829,000000,15.3028,15.5324,15.2388,15.4073,14965.545361525,0
+EFSC.US,D,20140902,000000,15.5077,15.6299,15.4457,15.6219,79804.735176836,0
+EFSC.US,D,20140903,000000,15.6386,15.7077,15.3886,15.5077,45314.940337556,0
+EFSC.US,D,20140904,000000,15.8613,16.336,15.4821,15.5156,25031.24527429,0
+EFSC.US,D,20140905,000000,15.427,15.68,15.3334,15.5737,21547.745536475,0
+EFSC.US,D,20140908,000000,15.3629,15.6386,15.3629,15.4723,15048.800091487,0
+EFSC.US,D,20140909,000000,15.4073,15.4073,15.2388,15.2841,39783.577302985,0
+EFSC.US,D,20140910,000000,15.2575,15.491,15.2575,15.4367,49606.620136956,0
+EFSC.US,D,20140911,000000,15.3719,15.4939,15.3639,15.4674,100543.28535014,0
+EFSC.US,D,20140912,000000,15.4574,15.6752,15.3225,15.6319,39932.826635965,0
+EFSC.US,D,20140915,000000,15.5274,15.5274,15.3402,15.3906,27748.1923155,0
+EFSC.US,D,20140916,000000,15.3639,15.419,15.3038,15.3906,25250.550416629,0
+EFSC.US,D,20140917,000000,15.3719,15.5688,15.3719,15.419,20122.262111266,0
+EFSC.US,D,20140918,000000,15.4574,15.6151,15.4093,15.4477,19878.589730888,0
+EFSC.US,D,20140919,000000,15.4477,15.5885,15.3906,15.419,76591.305660606,0
+EFSC.US,D,20140922,000000,15.2408,15.3639,15.1276,15.2152,34059.306967279,0
+EFSC.US,D,20140923,000000,15.1719,15.2772,15.032,15.0665,46616.556969406,0
+EFSC.US,D,20140924,000000,15.4574,15.4574,14.9296,15.1354,24862.705211194,0
+EFSC.US,D,20140925,000000,15.1521,15.1521,14.9463,14.9562,90444.080485073,0
+EFSC.US,D,20140926,000000,15.0566,15.0753,14.8882,14.9562,55029.345901942,0
+EFSC.US,D,20140929,000000,14.8242,15.1108,14.8143,14.9463,34037.985633997,0
+EFSC.US,D,20140930,000000,14.9759,15.093,14.8015,14.8173,92003.583719489,0
+EFSC.US,D,20141001,000000,14.8429,14.9039,14.7641,14.7838,68390.714759314,0
+EFSC.US,D,20141002,000000,14.8705,14.9759,14.7287,14.833,45804.315701481,0
+EFSC.US,D,20141003,000000,15.0133,15.0221,14.7916,14.7916,36231.037057395,0
+EFSC.US,D,20141006,000000,14.8015,14.8429,14.711,14.711,26019.133716403,0
+EFSC.US,D,20141007,000000,14.6646,14.7287,14.5513,14.5513,28374.633393387,0
+EFSC.US,D,20141008,000000,14.5149,15.0842,14.5149,15.032,30881.413006521,0
+EFSC.US,D,20141009,000000,14.8015,14.9542,14.6302,14.6646,35278.684170752,0
+EFSC.US,D,20141010,000000,14.6725,15.0665,14.578,14.7454,25845.517145385,0
+EFSC.US,D,20141013,000000,14.7197,15.3579,14.7197,15.2684,34618.738140563,0
+EFSC.US,D,20141014,000000,15.3579,15.4752,15.1797,15.3816,46973.943127293,0
+EFSC.US,D,20141015,000000,14.9562,15.3038,14.8094,15.2408,57123.913071606,0
+EFSC.US,D,20141016,000000,15.162,15.5954,15.0488,15.5018,41840.578314005,0
+EFSC.US,D,20141017,000000,15.7107,15.7107,14.9562,15.032,37486.965117926,0
+EFSC.US,D,20141020,000000,15.0133,15.1276,14.6725,15.0753,58781.900559757,0
+EFSC.US,D,20141021,000000,15.0842,15.3315,15.0842,15.3225,14838.632663412,0
+EFSC.US,D,20141022,000000,14.9562,15.3906,14.6646,15.2585,31216.462529541,0
+EFSC.US,D,20141023,000000,15.7304,15.7304,14.9216,15.3993,46228.711763972,0
+EFSC.US,D,20141024,000000,15.4851,15.5097,15.2053,15.4574,28195.940314443,0
+EFSC.US,D,20141027,000000,15.3225,15.3993,15.2339,15.3639,16109.790247714,0
+EFSC.US,D,20141028,000000,15.4752,15.9342,15.4574,15.9243,109898.27415347,0
+EFSC.US,D,20141029,000000,15.8554,16.1036,15.7204,15.951,36536.642834452,0
+EFSC.US,D,20141030,000000,15.8554,16.2178,15.8554,16.0839,51069.669720807,0
+EFSC.US,D,20141031,000000,16.1302,16.7921,16.1203,16.7034,64966.102513425,0
+EFSC.US,D,20141103,000000,16.7034,16.7832,16.5438,16.6079,29737.168120332,0
+EFSC.US,D,20141104,000000,16.5005,16.6551,16.4927,16.6079,25013.985147346,0
+EFSC.US,D,20141105,000000,16.6423,16.8363,16.6079,16.7311,28853.855741463,0
+EFSC.US,D,20141106,000000,16.7921,17.0038,16.7231,16.9368,29617.362533313,0
+EFSC.US,D,20141107,000000,16.7408,17.0482,16.5675,16.7134,25714.543240931,0
+EFSC.US,D,20141110,000000,16.7752,16.8285,16.6236,16.7675,61915.121250781,0
+EFSC.US,D,20141111,000000,16.7832,17.0128,16.7832,17.0038,34966.986584187,0
+EFSC.US,D,20141112,000000,16.8906,17.1554,16.8906,17.1467,20278.618555341,0
+EFSC.US,D,20141113,000000,17.0128,17.1644,16.8994,17.1467,42979.74669227,0
+EFSC.US,D,20141114,000000,17.1299,17.1811,16.9791,17.1467,33070.403223581,0
+EFSC.US,D,20141117,000000,16.8088,17.12,16.8088,17.1023,41686.252473099,0
+EFSC.US,D,20141118,000000,17.0689,17.1742,16.5902,17.0689,47334.375189935,0
+EFSC.US,D,20141119,000000,17.0589,17.0589,16.5902,16.7408,71633.588021507,0
+EFSC.US,D,20141120,000000,16.7231,16.8285,16.4474,16.8285,41406.029235665,0
+EFSC.US,D,20141121,000000,16.7134,17.0315,16.7134,16.7999,48285.712774993,0
+EFSC.US,D,20141124,000000,16.8285,16.9968,16.7832,16.9083,39555.13444638,0
+EFSC.US,D,20141125,000000,16.9083,16.9694,16.8325,16.8994,20929.426871267,0
+EFSC.US,D,20141126,000000,16.7921,16.928,16.7585,16.9083,21236.047949908,0
+EFSC.US,D,20141128,000000,16.7408,16.8906,16.6503,16.8363,34007.526586451,0
+EFSC.US,D,20141201,000000,16.7498,16.8738,16.6917,16.7408,48424.809092125,0
+EFSC.US,D,20141202,000000,16.7498,17.0856,16.7311,16.928,36050.313375282,0
+EFSC.US,D,20141203,000000,16.8738,17.1023,16.7772,16.9634,139664.88601976,0
+EFSC.US,D,20141204,000000,16.864,17.1299,16.8285,16.9891,27920.793584934,0
+EFSC.US,D,20141205,000000,16.9634,17.2708,16.9634,17.0856,39484.063335436,0
+EFSC.US,D,20141208,000000,17.0944,17.2708,16.864,17.0392,39551.07324004,0
+EFSC.US,D,20141209,000000,16.8541,17.1988,16.8363,17.1742,56342.130851228,0
+EFSC.US,D,20141210,000000,17.0766,17.1811,16.8363,16.8363,40573.481936042,0
+EFSC.US,D,20141211,000000,16.9911,17.1683,16.8856,16.8926,29053.87015369,0
+EFSC.US,D,20141212,000000,16.8856,17.0619,16.8767,16.9487,32417.564304486,0
+EFSC.US,D,20141215,000000,17.0344,17.1319,16.7772,16.794,97360.314881458,0
+EFSC.US,D,20141216,000000,16.8856,17.4077,16.8856,17.2392,47095.779317482,0
+EFSC.US,D,20141217,000000,17.2028,17.8607,17.115,17.6764,59732.222843231,0
+EFSC.US,D,20141218,000000,17.4332,17.7385,17.4332,17.6332,51388.474418468,0
+EFSC.US,D,20141219,000000,17.576,17.6233,17.38,17.5219,91355.821308319,0
+EFSC.US,D,20141222,000000,17.5219,17.6627,17.4164,17.5849,24467.752894667,0
+EFSC.US,D,20141223,000000,17.5948,17.7218,17.4154,17.5849,59990.109445796,0
+EFSC.US,D,20141224,000000,17.6587,17.6677,17.4244,17.5406,34617.722838979,0
+EFSC.US,D,20141226,000000,17.6587,17.6587,17.4775,17.5308,38915.494447889,0
+EFSC.US,D,20141229,000000,17.5219,17.7711,17.3553,17.7455,33853.200745544,0
+EFSC.US,D,20141230,000000,17.6587,17.9621,17.6587,17.8794,25301.315495875,0
+EFSC.US,D,20141231,000000,17.9808,17.9808,17.5219,17.5308,31178.8963709,0
+EFSC.US,D,20150102,000000,17.6933,17.6933,17.0147,17.3141,26684.156254518,0
+EFSC.US,D,20150105,000000,17.2392,17.2973,16.9211,17.123,41515.681806835,0
+EFSC.US,D,20150106,000000,17.2117,17.2392,16.8856,16.9821,49040.081852578,0
+EFSC.US,D,20150107,000000,17.1319,17.2205,16.8926,17.0422,29607.209517465,0
+EFSC.US,D,20150108,000000,16.9821,17.4037,16.93,17.3309,24557.099434138,0
+EFSC.US,D,20150109,000000,17.3309,17.3309,16.9487,17.0344,53974.447555225,0
+EFSC.US,D,20150112,000000,16.9211,17.0422,16.8423,16.9565,48094.83607703,0
+EFSC.US,D,20150113,000000,16.9644,17.2392,16.8856,17.0876,37613.877816038,0
+EFSC.US,D,20150114,000000,16.9014,17.1683,16.8856,16.9724,36672.69324683,0
+EFSC.US,D,20150115,000000,16.9998,17.0147,16.7054,16.7428,65364.100734708,0
+EFSC.US,D,20150116,000000,16.7517,17.0619,16.7517,16.9724,59097.659352664,0
+EFSC.US,D,20150120,000000,16.9724,17.0619,16.8856,16.9724,28371.587488633,0
+EFSC.US,D,20150121,000000,17.1053,17.1486,16.8019,16.8767,58981.914971984,0
+EFSC.US,D,20150122,000000,16.8926,18.0321,16.794,17.9908,124605.93291243,0
+EFSC.US,D,20150123,000000,17.9985,18.0379,17.641,17.6677,85700.591480389,0
+EFSC.US,D,20150126,000000,17.6233,17.8794,17.452,17.7632,44106.731451517,0
+EFSC.US,D,20150127,000000,17.4962,17.7455,17.4421,17.6587,40963.357744645,0
+EFSC.US,D,20150128,000000,17.6587,17.6587,16.9998,17.0522,42370.565741327,0
+EFSC.US,D,20150129,000000,17.0522,17.4598,17.0522,17.4244,83843.604881594,0
+EFSC.US,D,20150130,000000,17.2392,17.651,16.9113,16.9821,52635.264764733,0
+EFSC.US,D,20150202,000000,16.9821,17.6587,16.9821,17.4962,48529.38515537,0
+EFSC.US,D,20150203,000000,17.5042,18.0803,17.4421,17.7632,54333.864316282,0
+EFSC.US,D,20150204,000000,17.7385,17.8883,17.6587,17.7385,43385.867326233,0
+EFSC.US,D,20150205,000000,18.0085,18.2192,17.9336,18.0379,43039.64948578,0
+EFSC.US,D,20150206,000000,18.0803,18.4291,17.7308,18.098,57429.518848662,0
+EFSC.US,D,20150209,000000,17.9908,18.1631,17.6233,17.6933,33084.617445769,0
+EFSC.US,D,20150210,000000,17.7308,18.0803,17.5042,18.0162,40844.567459211,0
+EFSC.US,D,20150211,000000,17.7879,18.0576,17.7879,17.8124,20188.256714285,0
+EFSC.US,D,20150212,000000,17.8696,18.0439,17.7308,18.0439,28420.321964709,0
+EFSC.US,D,20150213,000000,18.0085,18.1719,17.9159,17.9908,36691.983976943,0
+EFSC.US,D,20150217,000000,17.9985,18.107,17.841,18.0616,54635.408886999,0
+EFSC.US,D,20150218,000000,17.9985,17.9985,17.7711,17.9247,21607.648329985,0
+EFSC.US,D,20150219,000000,17.8607,18.0616,17.8124,17.9336,28696.483995803,0
+EFSC.US,D,20150220,000000,17.9908,18.0379,17.846,18.0162,45190.058242612,0
+EFSC.US,D,20150223,000000,17.9711,17.9711,17.7308,17.8312,21050.247759871,0
+EFSC.US,D,20150224,000000,17.9808,17.9808,17.7711,17.8607,28856.901646218,0
+EFSC.US,D,20150225,000000,17.8509,17.9247,17.7385,17.7455,15602.139455261,0
+EFSC.US,D,20150226,000000,17.7711,17.9808,17.7385,17.9247,28660.948440331,0
+EFSC.US,D,20150227,000000,17.8971,18.0616,17.8509,17.8794,79700.15911359,0
+EFSC.US,D,20150302,000000,17.8794,17.9985,17.8312,17.9908,47823.750553861,0
+EFSC.US,D,20150303,000000,17.9159,17.9985,17.8607,17.9247,21492.91925089,0
+EFSC.US,D,20150304,000000,17.8124,18.0085,17.6764,17.9159,44678.346243819,0
+EFSC.US,D,20150305,000000,17.9247,18.0803,17.6844,17.9908,23859.587245308,0
+EFSC.US,D,20150306,000000,17.9336,18.0715,17.6933,17.8056,50413.784896957,0
+EFSC.US,D,20150309,000000,17.8696,18.0085,17.7966,17.907,40176.499016343,0
+EFSC.US,D,20150310,000000,17.8607,17.8794,17.5406,17.713,35109.128806073,0
+EFSC.US,D,20150311,000000,17.7572,17.9641,17.7327,17.9277,29852.912501012,0
+EFSC.US,D,20150312,000000,18.0015,18.4428,17.9927,18.3443,72839.766304376,0
+EFSC.US,D,20150313,000000,18.3807,18.5304,18.2507,18.5137,22558.985915041,0
+EFSC.US,D,20150316,000000,18.5304,18.5748,18.3009,18.4881,30080.34005603,0
+EFSC.US,D,20150317,000000,18.3984,18.5304,18.2035,18.5059,75648.090488227,0
+EFSC.US,D,20150318,000000,18.4969,18.5669,18.2744,18.3984,33336.412238827,0
+EFSC.US,D,20150319,000000,18.4162,18.5304,18.1759,18.3443,24577.405465836,0
+EFSC.US,D,20150320,000000,18.4162,18.5836,18.4162,18.558,121549.87514186,0
+EFSC.US,D,20150323,000000,18.3167,18.6497,18.3167,18.5748,96972.469676024,0
+EFSC.US,D,20150324,000000,18.5836,18.6497,18.4428,18.5216,24129.657466892,0
+EFSC.US,D,20150325,000000,18.4969,18.6497,18.3443,18.361,20202.470936473,0
+EFSC.US,D,20150326,000000,18.3709,18.5137,18.3079,18.4241,31874.377956561,0
+EFSC.US,D,20150327,000000,18.3984,18.3984,18.1277,18.1956,30755.515609994,0
+EFSC.US,D,20150330,000000,18.2419,18.5216,18.1277,18.2665,41639.548600193,0
+EFSC.US,D,20150331,000000,18.1759,18.4713,18.0015,18.4064,64244.223086555,0
+EFSC.US,D,20150401,000000,18.1374,18.7649,18.0399,18.756,91585.279466508,0
+EFSC.US,D,20150402,000000,18.8171,19.28,18.756,18.9697,77892.922292456,0
+EFSC.US,D,20150406,000000,18.9067,19.0564,18.7482,18.8594,21437.07766372,0
+EFSC.US,D,20150407,000000,18.756,18.9795,18.5748,18.7127,53291.149588583,0
+EFSC.US,D,20150408,000000,18.7127,18.8171,18.6397,18.7796,28845.733328784,0
+EFSC.US,D,20150409,000000,18.8515,18.8515,18.3709,18.558,72491.517860753,0
+EFSC.US,D,20150410,000000,18.4713,18.6763,18.4713,18.5748,10102.250769822,0
+EFSC.US,D,20150413,000000,18.7295,18.7382,18.4713,18.5137,22223.936392022,0
+EFSC.US,D,20150414,000000,18.5836,18.6497,18.2931,18.6033,22668.638486211,0
+EFSC.US,D,20150415,000000,18.6397,18.9244,18.4625,18.8338,35053.287218904,0
+EFSC.US,D,20150416,000000,18.7127,18.8515,18.558,18.6694,12914.636160013,0
+EFSC.US,D,20150417,000000,18.5216,18.5216,18.0262,18.1109,37712.362069774,0
+EFSC.US,D,20150420,000000,18.1571,18.4881,18.1474,18.3709,27375.576633839,0
+EFSC.US,D,20150421,000000,18.2842,18.4625,18.1374,18.3167,10283.98975352,0
+EFSC.US,D,20150422,000000,18.2419,18.3709,17.9553,18.2133,13494.373364994,0
+EFSC.US,D,20150423,000000,17.9188,18.6033,17.5327,17.909,32886.633636713,0
+EFSC.US,D,20150424,000000,17.9365,18.4526,17.8725,18.3807,36480.801247282,0
+EFSC.US,D,20150427,000000,18.3266,18.4339,17.9553,18.1661,55555.272122925,0
+EFSC.US,D,20150428,000000,18.1277,18.6694,18.1277,18.6033,28808.167170143,0
+EFSC.US,D,20150429,000000,18.4526,18.4881,18.2931,18.3443,26375.504572706,0
+EFSC.US,D,20150430,000000,18.2133,18.361,18.0015,18.2931,79687.975494571,0
+EFSC.US,D,20150501,000000,18.3009,18.4162,18.0479,18.3807,87319.997508316,0
+EFSC.US,D,20150504,000000,18.3266,18.6594,18.2665,18.4881,120207.64644661,0
+EFSC.US,D,20150505,000000,18.4881,18.5137,18.1759,18.4526,84177.639103029,0
+EFSC.US,D,20150506,000000,18.4339,18.5304,18.2773,18.5059,60517.050968363,0
+EFSC.US,D,20150507,000000,18.3906,18.7265,18.3443,18.4713,83452.713771405,0
+EFSC.US,D,20150508,000000,18.6763,18.694,18.4792,18.5669,36026.96143883,0
+EFSC.US,D,20150511,000000,18.5669,18.8781,18.558,18.6851,51293.036069486,0
+EFSC.US,D,20150512,000000,18.6694,18.825,18.5324,18.7983,29285.358915049,0
+EFSC.US,D,20150513,000000,18.7482,18.756,18.5669,18.6694,18405.387131188,0
+EFSC.US,D,20150514,000000,18.7127,18.9156,18.5836,18.8969,30305.73700788,0
+EFSC.US,D,20150515,000000,18.9156,19.0761,18.7127,18.887,93298.093240246,0
+EFSC.US,D,20150518,000000,18.9982,19.2189,18.8978,19.085,80681.955746195,0
+EFSC.US,D,20150519,000000,19.1923,19.28,19.0938,19.2711,30295.583992031,0
+EFSC.US,D,20150520,000000,19.209,19.3706,19.1461,19.2622,24018.989594137,0
+EFSC.US,D,20150521,000000,19.3362,19.3519,19.1027,19.3165,18184.051385679,0
+EFSC.US,D,20150522,000000,19.1746,19.3617,19.0318,19.1284,48036.963886691,0
+EFSC.US,D,20150526,000000,19.0406,19.1549,18.825,18.951,32575.951351732,0
+EFSC.US,D,20150527,000000,18.887,19.2534,18.7796,19.1835,23458.543119269,0
+EFSC.US,D,20150528,000000,19.085,19.1746,18.9697,19.1461,12461.811653145,0
+EFSC.US,D,20150529,000000,19.0663,19.0663,18.7649,18.8171,22335.619566363,0
+EFSC.US,D,20150601,000000,18.8515,18.9598,18.6763,18.8969,19123.205351718,0
+EFSC.US,D,20150602,000000,18.8338,19.1194,18.8083,19.1096,17066.204340697,0
+EFSC.US,D,20150603,000000,19.1372,19.3519,18.9313,19.28,128848.87823575,0
+EFSC.US,D,20150604,000000,19.1194,19.2978,18.8417,18.9885,17620.559006056,0
+EFSC.US,D,20150605,000000,19.0564,19.4238,18.8969,19.4061,30416.404880634,0
+EFSC.US,D,20150608,000000,19.4238,19.603,19.3263,19.5459,27496.397522443,0
+EFSC.US,D,20150609,000000,19.5104,19.7262,19.344,19.6286,32653.114272185,0
+EFSC.US,D,20150610,000000,19.6986,20.1802,19.6119,19.9577,54822.224378622,0
+EFSC.US,D,20150611,000000,19.9133,19.9231,19.4937,19.8237,28175.634282746,0
+EFSC.US,D,20150612,000000,19.7055,19.7449,19.6109,19.672,13879.172665675,0
+EFSC.US,D,20150615,000000,19.4937,19.7882,19.3243,19.7153,33021.668747506,0
+EFSC.US,D,20150616,000000,19.602,19.932,19.5548,19.932,31789.092623429,0
+EFSC.US,D,20150617,000000,20.0009,20.0009,19.6109,19.7055,19479.576208019,0
+EFSC.US,D,20150618,000000,19.8315,20.064,19.6553,20.0561,33694.813698298,0
+EFSC.US,D,20150619,000000,19.9665,20.1546,19.9577,20.1359,71862.030878111,0
+EFSC.US,D,20150622,000000,20.198,20.324,20.1458,20.2965,23954.010292704,0
+EFSC.US,D,20150623,000000,20.2797,20.5999,20.2797,20.5821,30466.154658295,0
+EFSC.US,D,20150624,000000,20.5465,20.6747,20.4491,20.522,34476.595918677,0
+EFSC.US,D,20150625,000000,20.6086,20.7505,20.5821,20.718,32013.474273693,0
+EFSC.US,D,20150626,000000,20.8224,20.8608,20.5732,20.718,190066.4872977,0
+EFSC.US,D,20150629,000000,20.5378,20.718,20.127,20.1812,33021.668747506,0
+EFSC.US,D,20150630,000000,20.4048,20.458,20.2077,20.3417,30546.363483502,0
+EFSC.US,D,20150701,000000,20.5318,20.7022,20.4402,20.5732,25186.58641678,0
+EFSC.US,D,20150702,000000,20.5732,20.5732,20.198,20.2354,10408.871848464,0
+EFSC.US,D,20150706,000000,20.1103,20.3851,19.9231,20.2511,27534.97898267,0
+EFSC.US,D,20150707,000000,20.3329,20.3329,19.8148,19.9133,50929.55810209,0
+EFSC.US,D,20150708,000000,19.8394,20.0285,19.6808,19.932,34364.912744336,0
+EFSC.US,D,20150709,000000,20.1103,20.458,20.0837,20.261,36490.954263132,0
+EFSC.US,D,20150710,000000,20.4314,20.8509,20.3762,20.6924,54959.290092585,0
+EFSC.US,D,20150713,000000,20.7436,20.9041,20.6373,20.7101,35820.855217093,0
+EFSC.US,D,20150714,000000,20.6273,20.9406,20.5969,20.8608,13299.435460693,0
+EFSC.US,D,20150715,000000,20.8608,20.9858,20.7258,20.8509,14636.587648014,0
+EFSC.US,D,20150716,000000,20.9948,21.175,20.7781,20.8608,15221.401360922,0
+EFSC.US,D,20150717,000000,20.7958,20.9317,20.7101,20.8893,27312.627935575,0
+EFSC.US,D,20150720,000000,20.914,20.914,20.6924,20.718,14556.378822807,0
+EFSC.US,D,20150721,000000,20.7682,20.9041,20.458,20.5043,17015.439261451,0
+EFSC.US,D,20150722,000000,20.5043,20.7682,20.3595,20.646,15670.16466145,0
+EFSC.US,D,20150723,000000,20.2965,21.441,20.2965,20.8322,34699.962267355,0
+EFSC.US,D,20150724,000000,20.6657,21.1376,20.6373,20.8056,45444.898940424,0
+EFSC.US,D,20150727,000000,20.7505,21.3513,20.4678,21.2361,40521.701555211,0
+EFSC.US,D,20150728,000000,21.3424,21.3424,21.0449,21.0824,23842.327118364,0
+EFSC.US,D,20150729,000000,21.0046,21.441,20.8608,21.3946,41528.880727438,0
+EFSC.US,D,20150730,000000,21.2608,21.441,21.1651,21.4311,31455.058401994,0
+EFSC.US,D,20150731,000000,21.441,21.6193,21.1839,21.5572,61005.411030703,0
+EFSC.US,D,20150803,000000,21.503,21.698,21.4597,21.6734,81765.282537291,0
+EFSC.US,D,20150804,000000,21.6813,21.8793,21.4862,21.5966,33358.748873694,0
+EFSC.US,D,20150805,000000,21.6113,21.8634,21.5572,21.6567,51603.718354467,0
+EFSC.US,D,20150806,000000,21.6644,22.0289,21.629,21.9167,100917.93163497,0
+EFSC.US,D,20150807,000000,21.888,21.898,21.6644,21.7512,59887.563985722,0
+EFSC.US,D,20150810,000000,21.9678,22.0742,20.8706,22.0742,86194.028050654,0
+EFSC.US,D,20150811,000000,22.0112,22.157,21.8634,22.1117,64055.376991763,0
+EFSC.US,D,20150812,000000,22.0643,22.0643,21.8437,21.9915,230476.50567858,0
+EFSC.US,D,20150813,000000,21.9915,22.1904,21.888,22.0211,163315.32113858,0
+EFSC.US,D,20150814,000000,21.9758,22.2445,21.8634,22.1668,37722.515085624,0
+EFSC.US,D,20150817,000000,22.083,22.2812,21.629,22.1668,39735.858128493,0
+EFSC.US,D,20150818,000000,22.1817,22.3983,22.1668,22.2268,286892.7535455,0
+EFSC.US,D,20150819,000000,22.1304,22.2812,21.9915,22.1904,51155.970355524,0
+EFSC.US,D,20150820,000000,22.0555,22.2812,21.8793,21.9344,52721.56539945,0
+EFSC.US,D,20150821,000000,21.5669,22.2445,21.5669,22.1117,67835.344792371,0
+EFSC.US,D,20150824,000000,21.2705,21.7601,21.0046,21.1563,92070.593624094,0
+EFSC.US,D,20150825,000000,21.7512,21.7512,20.7958,20.8224,89548.584487185,0
+EFSC.US,D,20150826,000000,21.2528,21.2528,20.7682,20.9504,89215.565567336,0
+EFSC.US,D,20150827,000000,20.9761,21.4222,20.8706,21.0824,66935.787588143,0
+EFSC.US,D,20150828,000000,20.9948,21.4498,20.9681,21.2982,49251.264582239,0
+EFSC.US,D,20150831,000000,21.0637,21.4222,21.0637,21.3592,46676.459762916,0
+EFSC.US,D,20150901,000000,20.9681,21.3069,20.7682,21.1002,61677.540679912,0
+EFSC.US,D,20150902,000000,21.2271,21.4134,21.1563,21.4035,43765.590118988,0
+EFSC.US,D,20150903,000000,21.3946,21.5572,21.0135,21.3513,57758.476562172,0
+EFSC.US,D,20150904,000000,21.0135,21.3857,20.8608,21.3069,52721.56539945,0
+EFSC.US,D,20150908,000000,21.5769,21.8713,21.1987,21.2084,38169.247782982,0
+EFSC.US,D,20150909,000000,21.3513,21.6813,21.1189,21.3513,151673.87316604,0
+EFSC.US,D,20150910,000000,21.2361,21.7245,21.2361,21.5295,95542.925044475,0
+EFSC.US,D,20150911,000000,21.3946,21.7177,21.3513,21.6644,27900.487553236,0
+EFSC.US,D,20150914,000000,21.7522,21.825,21.639,21.6891,31586.032306448,0
+EFSC.US,D,20150915,000000,21.6487,21.9441,21.6487,21.9264,136610.85885236,0
+EFSC.US,D,20150916,000000,22.0229,22.1136,21.7255,21.9688,47768.924268275,0
+EFSC.US,D,20150917,000000,21.9038,22.3253,21.5198,22.0032,112772.59294034,0
+EFSC.US,D,20150918,000000,21.7255,22.0575,21.2972,22.0309,121542.76803077,0
+EFSC.US,D,20150921,000000,22.2278,22.3176,21.6891,21.7886,81588.620061517,0
+EFSC.US,D,20150922,000000,21.6487,21.9768,21.6487,21.7788,60826.717951761,0
+EFSC.US,D,20150923,000000,21.8162,22.0575,21.7177,21.9531,93041.221939265,0
+EFSC.US,D,20150924,000000,21.8162,22.4614,21.8162,22.3637,194586.60995371,0
+EFSC.US,D,20150925,000000,22.543,22.7391,22.1747,22.1835,102235.79309219,0
+EFSC.US,D,20150928,000000,22.1037,22.4614,21.8723,22.3834,122691.07412329,0
+EFSC.US,D,20150929,000000,22.4524,22.6574,22.344,22.4801,138061.72481719,0
+EFSC.US,D,20150930,000000,22.614,22.81,22.4958,22.5509,78576.220259099,0
+EFSC.US,D,20151001,000000,22.4958,22.614,22.1747,22.605,73105.775319622,0
+EFSC.US,D,20151002,000000,22.3924,22.3924,21.6644,22.1393,44643.825989933,0
+EFSC.US,D,20151005,000000,22.3008,22.614,22.1234,22.4614,76976.104961285,0
+EFSC.US,D,20151006,000000,22.5056,22.605,21.9835,22.0486,61946.595599912,0
+EFSC.US,D,20151007,000000,22.0752,22.3737,22.0408,22.2014,43004.113930308,0
+EFSC.US,D,20151008,000000,22.1393,22.4958,22.0408,22.3343,49892.9351839,0
+EFSC.US,D,20151009,000000,22.4958,22.5953,22.2555,22.4958,85162.481640388,0
+EFSC.US,D,20151012,000000,22.4958,22.9755,22.2455,22.8573,95204.8296167,0
+EFSC.US,D,20151013,000000,22.8917,23.2059,22.8474,23.1606,126455.81240013,0
+EFSC.US,D,20151014,000000,23.2404,23.4364,22.9271,23.1222,247885.88195497,0
+EFSC.US,D,20151015,000000,23.2592,24.1278,23.0089,23.2966,183265.997282,0
+EFSC.US,D,20151016,000000,23.4187,23.4994,23.1685,23.3408,95984.581233908,0
+EFSC.US,D,20151019,000000,23.2592,23.6836,23.2592,23.5476,48851.235757786,0
+EFSC.US,D,20151020,000000,23.5556,24.0106,23.464,23.8225,58705.75294089,0
+EFSC.US,D,20151021,000000,23.9061,24.315,23.7437,23.8412,107373.21911181,0
+EFSC.US,D,20151022,000000,24.1908,24.9345,23.8609,24.6675,221104.2567483,0
+EFSC.US,D,20151023,000000,24.9985,26.7181,24.963,26.6167,321215.02362327,0
+EFSC.US,D,20151026,000000,26.5646,26.7979,25.4998,25.8643,169091.37185511,0
+EFSC.US,D,20151027,000000,26.01,26.01,25.2398,25.5175,99112.725417006,0
+EFSC.US,D,20151028,000000,25.5963,26.0898,25.5963,25.9923,158265.21105526,0
+EFSC.US,D,20151029,000000,25.9647,26.2099,25.6407,26.0809,68528.795774862,0
+EFSC.US,D,20151030,000000,26.0385,26.134,25.1492,25.4112,128801.15906126,0
+EFSC.US,D,20151102,000000,25.4367,26.0465,25.42,25.9282,82363.295170801,0
+EFSC.US,D,20151103,000000,25.8543,26.0898,25.7155,26.0287,120316.2837162,0
+EFSC.US,D,20151104,000000,26.0809,26.6,26.0543,26.4868,114304.68303197,0
+EFSC.US,D,20151105,000000,26.4868,26.5743,26.271,26.3676,66632.212414256,0
+EFSC.US,D,20151106,000000,26.3577,26.7526,26.3291,26.6916,154022.26573193,0
+EFSC.US,D,20151109,000000,26.7084,27.0501,26.6167,26.9044,102570.8426152,0
+EFSC.US,D,20151110,000000,26.6817,27.1564,26.6817,27.129,108710.37129912,0
+EFSC.US,D,20151111,000000,27.2185,27.5326,26.9044,27.122,57035.581833718,0
+EFSC.US,D,20151112,000000,26.5743,26.6738,23.2866,25.1945,495222.48575251,0
+EFSC.US,D,20151113,000000,24.9798,25.3915,24.6942,24.8015,95206.86021987,0
+EFSC.US,D,20151116,000000,24.773,25.1236,24.64,25.0064,75559.759250341,0
+EFSC.US,D,20151117,000000,25.0241,25.7155,24.9256,25.5766,102905.89213822,0
+EFSC.US,D,20151118,000000,25.5865,25.9745,25.2132,25.9282,68638.448346033,0
+EFSC.US,D,20151119,000000,25.9282,25.9479,25.4998,25.8032,52011.8695916,0
+EFSC.US,D,20151120,000000,25.9745,26.271,25.6603,26.0011,51451.423116732,0
+EFSC.US,D,20151123,000000,25.9834,26.4306,25.7155,26.1824,77793.422737136,0
+EFSC.US,D,20151124,000000,26.0642,26.4306,25.9194,26.3577,37612.862514453,0
+EFSC.US,D,20151125,000000,26.3488,26.6088,26.074,26.3203,38952.045304946,0
+EFSC.US,D,20151127,000000,26.2267,26.5242,26.2267,26.4581,34710.115283205,0
+EFSC.US,D,20151130,000000,26.4306,26.5646,26.1263,26.2542,86384.904748616,0
+EFSC.US,D,20151201,000000,26.2622,26.4868,25.42,26.3764,31835.796496334,0
+EFSC.US,D,20151202,000000,26.3764,26.4394,26.2455,26.3764,81763.251934121,0
+EFSC.US,D,20151203,000000,26.4306,26.7084,26.0976,26.271,112355.30398894,0
+EFSC.US,D,20151204,000000,26.2779,26.7526,26.2099,26.6088,70428.425040223,0
+EFSC.US,D,20151207,000000,26.4868,26.7979,26.0189,26.144,92529.509940472,0
+EFSC.US,D,20151208,000000,26.2267,26.6738,25.9479,26.2455,107817.921206,0
+EFSC.US,D,20151209,000000,26.2542,26.4306,24.9798,25.292,133151.72635259,0
+EFSC.US,D,20151210,000000,25.2762,25.7076,24.6203,25.1679,67744.982951314,0
+EFSC.US,D,20151211,000000,24.8616,25.2762,24.6084,24.7917,85250.812878275,0
+EFSC.US,D,20151214,000000,24.7257,25.034,24.6478,24.9433,135452.39974399,0
+EFSC.US,D,20151215,000000,25.1039,25.7274,25.1039,25.4122,67889.155776371,0
+EFSC.US,D,20151216,000000,25.5697,25.7825,25.2132,25.6909,74121.076904529,0
+EFSC.US,D,20151217,000000,25.7007,26.3242,24.8429,25.7461,91260.382959339,0
+EFSC.US,D,20151218,000000,25.9017,25.9017,24.6183,25.5274,208117.53417576,0
+EFSC.US,D,20151221,000000,25.6623,26.8727,25.2398,25.5096,65887.99635252,0
+EFSC.US,D,20151222,000000,25.3836,25.4919,24.834,25.4467,66932.74168339,0
+EFSC.US,D,20151223,000000,25.5619,25.6909,25.357,25.5619,22260.48724908,0
+EFSC.US,D,20151224,000000,25.7638,26.3242,25.7096,26.1006,53901.345841112,0
+EFSC.US,D,20151228,000000,26.0494,26.2483,25.554,26.1193,47347.574110539,0
+EFSC.US,D,20151229,000000,26.137,26.4907,26.0031,26.3518,42759.426248346,0
+EFSC.US,D,20151230,000000,26.2562,26.407,25.9588,26.0829,30827.602022523,0
+EFSC.US,D,20151231,000000,26.0918,26.0918,25.4122,25.4742,132366.89822746,0
+EFSC.US,D,20160104,000000,25.1857,25.3373,24.8104,25.1857,119253.2629568,0
+EFSC.US,D,20160105,000000,25.1857,25.7096,25.1857,25.3018,42826.436152949,0
+EFSC.US,D,20160106,000000,25.0438,25.7174,25.0438,25.554,42952.333549478,0
+EFSC.US,D,20160107,000000,25.1857,25.357,24.7109,24.7109,82645.549011405,0
+EFSC.US,D,20160108,000000,24.834,25.1857,24.3041,24.3868,77448.220198268,0
+EFSC.US,D,20160111,000000,24.442,24.83,24.3484,24.638,87018.452937598,0
+EFSC.US,D,20160112,000000,24.7109,24.7533,24.117,24.3405,50864.578800655,0
+EFSC.US,D,20160113,000000,24.3681,24.5198,23.5673,23.7299,97341.024151345,0
+EFSC.US,D,20160114,000000,23.9121,24.5198,23.8097,23.8274,145203.35616543,0
+EFSC.US,D,20160115,000000,23.325,24.1436,22.4721,23.7397,118027.79394382,0
+EFSC.US,D,20160119,000000,23.92,24.6478,23.3635,23.4689,85362.496052615,0
+EFSC.US,D,20160120,000000,23.2285,23.92,23.1547,23.6787,111475.03751484,0
+EFSC.US,D,20160121,000000,23.6648,23.9455,23.0917,23.1636,141758.43788784,0
+EFSC.US,D,20160122,000000,23.2906,23.9023,22.8937,23.8658,102989.14686818,0
+EFSC.US,D,20160125,000000,23.8658,23.981,23.2434,23.3447,74812.497283851,0
+EFSC.US,D,20160126,000000,23.335,23.8874,23.335,23.722,93368.149049605,0
+EFSC.US,D,20160127,000000,23.6314,23.9742,23.5428,23.6412,66532.712858936,0
+EFSC.US,D,20160128,000000,23.6787,24.5652,23.6787,24.2421,135782.37275908,0
+EFSC.US,D,20160129,000000,24.5652,25.5697,24.1514,25.5175,87504.782396768,0
+EFSC.US,D,20160201,000000,25.3186,26.3803,24.7917,25.3925,75775.003186341,0
+EFSC.US,D,20160202,000000,25.1413,25.3373,24.7355,24.898,43803.15627763,0
+EFSC.US,D,20160203,000000,25.0054,25.3659,24.3307,24.834,45298.695512197,0
+EFSC.US,D,20160204,000000,24.8104,25.4644,24.1337,24.442,21308.134362436,0
+EFSC.US,D,20160205,000000,24.3307,25.2319,23.8924,23.8924,72891.546685206,0
+EFSC.US,D,20160208,000000,23.8097,25.3836,23.2906,23.6688,146004.42911592,0
+EFSC.US,D,20160209,000000,23.4866,24.638,23.4866,24.0076,32643.976557921,0
+EFSC.US,D,20160210,000000,24.1977,24.5986,23.6314,23.722,51804.74806828,0
+EFSC.US,D,20160211,000000,23.3802,23.7545,23.2198,23.5132,45067.206750838,0
+EFSC.US,D,20160212,000000,23.8274,24.4341,23.7486,24.1701,70245.670754939,0
+EFSC.US,D,20160216,000000,24.3868,24.772,24.2066,24.4834,47318.130364577,0
+EFSC.US,D,20160217,000000,24.7257,25.1039,23.5132,24.1977,37096.074007736,0
+EFSC.US,D,20160218,000000,24.442,24.8793,24.053,24.4341,120225.92187514,0
+EFSC.US,D,20160219,000000,24.3582,24.4499,23.8008,23.9643,63491.884612141,0
+EFSC.US,D,20160222,000000,24.0431,24.4243,24.0076,24.2253,87255.018206882,0
+EFSC.US,D,20160223,000000,24.3405,24.7533,23.9455,24.2776,65228.05032233,0
+EFSC.US,D,20160224,000000,24.1436,24.5109,23.722,24.4834,33432.865889393,0
+EFSC.US,D,20160225,000000,24.4587,24.9246,24.2746,24.9246,58143.275862851,0
+EFSC.US,D,20160226,000000,25.0941,25.159,24.9335,25.0517,44497.622561706,0
+EFSC.US,D,20160229,000000,25.159,25.4122,24.7444,24.9148,73329.141668302,0
+EFSC.US,D,20160301,000000,25.0852,25.4467,25.0852,25.292,62616.69464595,0
+EFSC.US,D,20160302,000000,25.2319,25.3373,24.9532,25.159,54415.088443075,0
+EFSC.US,D,20160303,000000,25.0753,25.3836,24.9246,25.292,48080.621854841,0
+EFSC.US,D,20160304,000000,25.3836,25.3836,25.0241,25.2762,29633.607358672,0
+EFSC.US,D,20160307,000000,25.159,25.7825,25.159,25.6052,29553.398533464,0
+EFSC.US,D,20160308,000000,25.3925,25.6052,25.1857,25.2673,30179.839611352,0
+EFSC.US,D,20160309,000000,25.3018,25.4988,25.1767,25.2762,21701.056075796,0
+EFSC.US,D,20160310,000000,25.2762,25.3274,25.0753,25.1413,27399.943871877,0
+EFSC.US,D,20160311,000000,25.3028,25.5362,25.0517,25.4929,29252.869264332,0
+EFSC.US,D,20160314,000000,25.5185,25.5185,25.1472,25.293,29417.348121087,0
+EFSC.US,D,20160315,000000,25.2575,25.2654,24.8419,24.9059,29414.302216332,0
+EFSC.US,D,20160316,000000,25.0753,25.1413,24.5089,24.6833,31279.411227805,0
+EFSC.US,D,20160317,000000,24.6064,25.1039,24.2656,24.9778,29562.536247728,0
+EFSC.US,D,20160318,000000,25.1039,25.617,24.8094,24.8606,106037.08222607,0
+EFSC.US,D,20160321,000000,24.8606,25.2851,24.6636,25.1679,41937.031964572,0
+EFSC.US,D,20160322,000000,25.1413,25.2221,24.7346,24.8419,30069.171738597,0
+EFSC.US,D,20160323,000000,24.8517,24.8517,24.444,24.5455,34084.689506902,0
+EFSC.US,D,20160324,000000,24.4026,24.4026,24.1229,24.2312,24657.614291043,0
+EFSC.US,D,20160328,000000,24.1574,24.4715,23.9702,24.2656,24425.1102281,0
+EFSC.US,D,20160329,000000,24.1485,24.5897,23.9348,24.5001,31432.721767126,0
+EFSC.US,D,20160330,000000,24.4312,24.7444,24.3189,24.6164,22748.847311419,0
+EFSC.US,D,20160331,000000,24.6636,24.8606,24.2135,24.3741,45769.795447594,0
+EFSC.US,D,20160401,000000,24.2933,24.962,24.1298,24.7621,42319.800662081,0
+EFSC.US,D,20160404,000000,24.7,24.833,24.1859,24.2933,29310.741454672,0
+EFSC.US,D,20160405,000000,24.0116,24.0204,23.7259,23.7683,44895.620782989,0
+EFSC.US,D,20160406,000000,23.6787,23.6787,23.3764,23.4354,57961.536879153,0
+EFSC.US,D,20160407,000000,23.3487,23.3764,22.603,22.7075,80182.427366421,0
+EFSC.US,D,20160408,000000,24.9502,24.9502,22.7982,22.9882,27667.983490292,0
+EFSC.US,D,20160411,000000,22.9882,23.4078,22.5983,22.806,28932.033963501,0
+EFSC.US,D,20160412,000000,22.8523,23.3024,22.8523,23.1478,32226.687606524,0
+EFSC.US,D,20160413,000000,23.0759,23.9348,23.0759,23.852,23113.340580402,0
+EFSC.US,D,20160414,000000,22.5726,24.1859,22.5726,23.6993,30690.536308559,0
+EFSC.US,D,20160415,000000,23.5812,23.9782,23.5812,23.9515,34772.048679884,0
+EFSC.US,D,20160418,000000,23.8984,24.2234,23.8984,24.0677,34294.856934978,0
+EFSC.US,D,20160419,000000,24.2588,24.4213,23.8146,24.2588,13999.993554278,0
+EFSC.US,D,20160420,000000,24.2933,24.4577,24.113,24.2312,14897.520155336,0
+EFSC.US,D,20160421,000000,23.9033,24.2135,23.789,23.8235,14107.615522279,0
+EFSC.US,D,20160422,000000,23.7506,24.1859,23.7506,24.1574,17364.703006659,0
+EFSC.US,D,20160425,000000,23.8884,24.1396,23.5812,24.1229,21584.296393532,0
+EFSC.US,D,20160426,000000,24.2037,24.5455,24.0391,24.4125,45059.084338159,0
+EFSC.US,D,20160427,000000,24.2085,24.5897,23.9782,24.5455,34860.379917771,0
+EFSC.US,D,20160428,000000,24.7,25.0595,24.1771,24.2489,46381.007001708,0
+EFSC.US,D,20160429,000000,24.3189,24.7247,24.1485,24.6558,75393.249790416,0
+EFSC.US,D,20160502,000000,24.6735,25.417,23.5369,24.8606,52487.030733336,0
+EFSC.US,D,20160503,000000,24.6361,25.2496,24.311,24.5632,29773.718977389,0
+EFSC.US,D,20160504,000000,24.3277,24.5632,24.1574,24.4312,28003.033013312,0
+EFSC.US,D,20160505,000000,24.3938,25.0595,24.3189,24.3741,25205.877146893,0
+EFSC.US,D,20160506,000000,24.2037,24.962,23.8786,23.9869,55762.393646246,0
+EFSC.US,D,20160509,000000,24.0588,24.0864,23.8422,23.9604,56286.289264057,0
+EFSC.US,D,20160510,000000,23.9782,24.0116,23.786,23.9969,70957.397165959,0
+EFSC.US,D,20160511,000000,23.8884,24.5089,23.6364,24.4489,26777.564000329,0
+EFSC.US,D,20160512,000000,24.2489,24.6636,24.1672,24.6164,26537.952826291,0
+EFSC.US,D,20160513,000000,24.5976,25.0517,23.8984,24.7621,88678.471028921,0
+EFSC.US,D,20160516,000000,24.833,25.3196,24.7266,24.8881,76797.411882342,0
+EFSC.US,D,20160517,000000,24.8094,24.8419,23.8323,23.9702,40782.634062532,0
+EFSC.US,D,20160518,000000,23.8697,25.1679,23.8697,24.8694,37718.453879284,0
+EFSC.US,D,20160519,000000,24.6902,24.8606,24.1229,24.3464,16646.88478613,0
+EFSC.US,D,20160520,000000,24.4814,24.8517,24.4814,24.7808,27489.290411349,0
+EFSC.US,D,20160523,000000,24.771,24.9285,24.3554,24.7247,29390.950279879,0
+EFSC.US,D,20160524,000000,24.7808,25.2044,24.5897,25.1236,64485.864863764,0
+EFSC.US,D,20160525,000000,25.1945,25.6643,24.9965,25.4654,53084.028065262,0
+EFSC.US,D,20160526,000000,25.4929,25.8593,25.1767,25.6545,45917.014177406,0
+EFSC.US,D,20160527,000000,25.5983,26.0346,25.5283,26.0346,23936.750165759,0
+EFSC.US,D,20160531,000000,26.0346,26.0956,25.6545,25.7845,30251.926023879,0
+EFSC.US,D,20160601,000000,25.7845,26.141,25.7845,26.1233,37968.21806917,0
+EFSC.US,D,20160602,000000,26.0149,26.1233,25.7992,26.0946,37985.478196114,0
+EFSC.US,D,20160603,000000,26.0149,26.0946,25.4841,25.9144,38922.601558983,0
+EFSC.US,D,20160606,000000,25.8416,26.1971,25.8072,25.9332,33625.773190524,0
+EFSC.US,D,20160607,000000,25.9529,26.011,25.5283,25.7194,19000.353859944,0
+EFSC.US,D,20160608,000000,25.748,25.8317,25.617,25.6545,44890.544275064,0
+EFSC.US,D,20160609,000000,25.5983,25.5983,24.9522,25.3028,45427.63881348,0
+EFSC.US,D,20160610,000000,25.1945,25.1945,24.0116,24.8419,115428.62188646,0
+EFSC.US,D,20160613,000000,24.7907,25.0251,24.572,24.6449,26175.49016048,0
+EFSC.US,D,20160614,000000,24.1032,24.8094,24.1032,24.6823,17133.214245301,0
+EFSC.US,D,20160615,000000,24.64,24.9424,24.4627,24.6823,36405.668929999,0
+EFSC.US,D,20160616,000000,24.5445,24.8172,24.4292,24.771,43887.426309177,0
+EFSC.US,D,20160617,000000,24.8242,24.9847,24.5533,24.8172,122035.18929944,0
+EFSC.US,D,20160620,000000,24.8694,25.548,24.8242,25.3137,59185.990590551,0
+EFSC.US,D,20160621,000000,25.3402,25.3402,24.9424,25.0251,27448.678347953,0
+EFSC.US,D,20160622,000000,24.9975,25.2782,24.6892,24.699,20632.958808474,0
+EFSC.US,D,20160623,000000,24.9876,25.3599,24.7079,25.1147,42862.987010006,0
+EFSC.US,D,20160624,000000,24.1199,24.7247,23.9662,24.0106,41140.020220419,0
+EFSC.US,D,20160627,000000,23.5663,23.9575,23.3053,23.8284,47946.602045634,0
+EFSC.US,D,20160628,000000,23.8481,24.2569,23.8481,24.1199,36239.159470075,0
+EFSC.US,D,20160629,000000,24.3632,24.7444,24.1455,24.6823,25323.652130743,0
+EFSC.US,D,20160630,000000,24.8419,25.3225,24.7907,25.2339,48199.412140276,0
+EFSC.US,D,20160701,000000,24.835,25.1147,24.771,24.833,12346.067272465,0
+EFSC.US,D,20160705,000000,24.7621,24.7621,24.4558,24.5632,6859.3775076297,0
+EFSC.US,D,20160706,000000,24.3918,24.4469,24.2204,24.3357,55924.841899831,0
+EFSC.US,D,20160707,000000,24.2913,24.4055,23.9387,24.1643,67195.70479388,0
+EFSC.US,D,20160708,000000,24.3721,24.5897,24.3445,24.3819,62509.07267795,0
+EFSC.US,D,20160711,000000,24.4292,24.897,23.858,24.6823,110142.96183544,0
+EFSC.US,D,20160712,000000,24.699,25.1738,24.6892,25.1049,117385.10804057,0
+EFSC.US,D,20160713,000000,25.0605,25.0605,24.8172,24.9237,148348.76047547,0
+EFSC.US,D,20160714,000000,25.1246,25.423,25.1147,25.1955,60629.749444288,0
+EFSC.US,D,20160715,000000,25.1049,25.2418,24.8694,25.095,54943.045267226,0
+EFSC.US,D,20160718,000000,25.1502,25.2241,25.035,25.0762,51024.996451071,0
+EFSC.US,D,20160719,000000,25.035,25.1049,24.7444,24.7995,105608.62495724,0
+EFSC.US,D,20160720,000000,24.7995,24.7995,24.5356,24.6725,57051.826659077,0
+EFSC.US,D,20160721,000000,24.7079,24.7079,24.3357,24.3721,73127.096652905,0
+EFSC.US,D,20160722,000000,24.317,25.0527,24.2825,24.9237,102755.62750365,0
+EFSC.US,D,20160725,000000,24.7621,24.9522,24.6252,24.6548,49331.473407447,0
+EFSC.US,D,20160726,000000,24.6725,25.0211,24.6626,24.9876,49060.387884277,0
+EFSC.US,D,20160727,000000,24.9424,25.2241,24.9424,25.0064,39636.358573172,0
+EFSC.US,D,20160728,000000,24.962,25.686,24.9374,25.5659,81227.172697291,0
+EFSC.US,D,20160729,000000,25.3954,26.2483,25.3954,26.0198,99280.250178516,0
+EFSC.US,D,20160801,000000,26.0819,26.1744,25.8356,26.0385,74897.782616982,0
+EFSC.US,D,20160802,000000,26.0198,26.0898,25.8633,25.9933,85402.092814427,0
+EFSC.US,D,20160803,000000,26.011,26.6896,26.011,26.6709,89592.242455337,0
+EFSC.US,D,20160804,000000,26.8059,27.0333,26.7172,26.9044,145121.11673705,0
+EFSC.US,D,20160805,000000,26.9428,27.7375,26.9428,27.6991,95877.974567494,0
+EFSC.US,D,20160808,000000,27.7749,27.7936,26.9969,27.1387,44665.147323216,0
+EFSC.US,D,20160809,000000,27.1387,27.6214,27.1387,27.6214,98771.584084478,0
+EFSC.US,D,20160810,000000,27.6311,27.6311,27.0796,27.2038,91552.789815792,0
+EFSC.US,D,20160811,000000,27.2125,27.2766,26.9871,27.0963,123612.96796239,0
+EFSC.US,D,20160812,000000,26.9241,27.4125,26.5025,26.8156,54953.198283075,0
+EFSC.US,D,20160815,000000,26.7615,27.2225,26.6334,27.1309,76134.419947398,0
+EFSC.US,D,20160816,000000,26.9428,27.2589,26.4728,27.0146,19921.232397455,0
+EFSC.US,D,20160817,000000,26.9693,27.1487,26.8492,27.1387,40619.170507362,0
+EFSC.US,D,20160818,000000,26.9713,27.2225,26.9713,27.1584,50699.084642316,0
+EFSC.US,D,20160819,000000,27.1387,27.1871,26.9615,27.0432,42956.394755817,0
+EFSC.US,D,20160822,000000,26.8954,27.0786,26.8256,27.0786,29921.953008785,0
+EFSC.US,D,20160823,000000,27.0146,27.1938,27.0146,27.052,62017.666710856,0
+EFSC.US,D,20160824,000000,27.0432,27.1534,27.0333,27.1309,33109.999985393,0
+EFSC.US,D,20160825,000000,27.1309,27.6027,27.124,27.5927,72447.859892602,0
+EFSC.US,D,20160826,000000,27.5927,27.6903,27.251,27.5653,54372.445776509,0
+EFSC.US,D,20160829,000000,27.5129,27.7091,27.4214,27.5032,35544.693185998,0
+EFSC.US,D,20160830,000000,27.6027,27.9671,27.2865,27.8213,86824.530334881,0
+EFSC.US,D,20160831,000000,27.9011,28.1099,27.6657,27.8657,78935.637020155,0
+EFSC.US,D,20160901,000000,27.9099,28.1099,27.4214,28.1,38948.999400191,0
+EFSC.US,D,20160902,000000,28.0833,28.2733,27.9907,28.2546,44483.408339518,0
+EFSC.US,D,20160906,000000,28.363,28.363,27.9228,28.0557,78968.126670873,0
+EFSC.US,D,20160907,000000,28.0459,28.6989,27.9474,28.6525,131366.82616632,0
+EFSC.US,D,20160908,000000,28.5491,28.753,28.4595,28.7255,46063.217605631,0
+EFSC.US,D,20160909,000000,28.4872,28.7876,28.2459,28.2636,47517.129475218,0
+EFSC.US,D,20160912,000000,28.1985,28.4675,27.9907,28.4675,50774.216959599,0
+EFSC.US,D,20160913,000000,28.2349,28.4772,28.0537,28.3354,66059.58232037,0
+EFSC.US,D,20160914,000000,28.3266,28.4171,27.9729,27.9976,19503.943446058,0
+EFSC.US,D,20160915,000000,27.9355,28.2172,27.8283,27.9257,14993.973805902,0
+EFSC.US,D,20160916,000000,28.0163,28.0537,27.6884,27.9001,93842.294889756,0
+EFSC.US,D,20160919,000000,27.8902,28.1257,27.772,27.9729,36763.055087886,0
+EFSC.US,D,20160920,000000,27.9552,28.4171,27.9552,28.3531,31504.808179655,0
+EFSC.US,D,20160921,000000,28.4358,28.625,28.1975,28.4675,33061.265509317,0
+EFSC.US,D,20160922,000000,28.5984,28.8879,28.4595,28.8879,58963.639543457,0
+EFSC.US,D,20160923,000000,28.8978,28.8978,28.5895,28.7363,49551.793851371,0
+EFSC.US,D,20160926,000000,28.4595,28.4959,28.3187,28.3266,36637.157691359,0
+EFSC.US,D,20160927,000000,28.2536,28.6437,27.8637,28.3896,73061.102049886,0
+EFSC.US,D,20160928,000000,28.4772,29.0081,28.4595,28.9619,41067.933807891,0
+EFSC.US,D,20160929,000000,28.8781,29.017,28.2723,28.299,31743.404052107,0
+EFSC.US,D,20160930,000000,28.4358,28.6338,28.2823,28.3728,144059.11127924,0
+EFSC.US,D,20161003,000000,28.2075,28.4872,28.0813,28.1434,35292.898392942,0
+EFSC.US,D,20161004,000000,28.109,28.5443,28.0911,28.1344,62041.018647308,0
+EFSC.US,D,20161005,000000,28.3187,29.017,28.299,28.7796,151795.70935623,0
+EFSC.US,D,20161006,000000,28.8063,29.1421,28.5807,29.1144,133400.47524089,0
+EFSC.US,D,20161007,000000,29.0643,29.1884,28.4595,28.6535,76971.028453362,0
+EFSC.US,D,20161010,000000,28.7363,28.9619,28.6821,28.7087,43535.116659214,0
+EFSC.US,D,20161011,000000,28.8879,29.3706,28.69,29.3538,77999.528958873,0
+EFSC.US,D,20161012,000000,29.4966,30.2964,29.2967,29.7331,254778.7644149,0
+EFSC.US,D,20161013,000000,29.7606,29.7606,29.1244,29.2967,101528.12788749,0
+EFSC.US,D,20161014,000000,29.6041,29.8867,29.4355,29.7803,93191.486573831,0
+EFSC.US,D,20161017,000000,29.867,29.867,29.278,29.5065,77923.381340004,0
+EFSC.US,D,20161018,000000,29.6425,29.6877,29.2317,29.4168,85143.190910275,0
+EFSC.US,D,20161019,000000,29.4168,30.0502,29.2317,29.5951,140305.54131984,0
+EFSC.US,D,20161020,000000,29.7331,29.8227,29.3263,29.4168,118841.05051333,0
+EFSC.US,D,20161021,000000,29.278,29.6877,29.0977,29.3706,129895.6541698,0
+EFSC.US,D,20161024,000000,29.6877,30.2777,29.6425,30.0049,168501.48163429,0
+EFSC.US,D,20161025,000000,29.4622,29.5951,28.7363,29.278,144710.93489675,0
+EFSC.US,D,20161026,000000,29.3263,30.4156,29.3263,30.1418,138706.44132361,0
+EFSC.US,D,20161027,000000,30.2777,30.5042,30.1842,30.4589,61950.656806252,0
+EFSC.US,D,20161028,000000,30.5486,30.5486,29.4819,29.6425,85407.169322351,0
+EFSC.US,D,20161031,000000,29.6425,30.1418,29.5498,30.0502,96125.70815421,0
+EFSC.US,D,20161101,000000,30.0502,30.2777,29.867,29.9162,78005.620768381,0
+EFSC.US,D,20161102,000000,29.9162,29.9162,29.278,29.7331,85923.957829069,0
+EFSC.US,D,20161103,000000,29.6877,29.867,29.3706,29.6425,90860.354134885,0
+EFSC.US,D,20161104,000000,29.6425,29.9162,29.278,29.278,72794.077733055,0
+EFSC.US,D,20161107,000000,29.5951,30.3693,29.4622,30.2324,86025.48798756,0
+EFSC.US,D,20161108,000000,30.2324,30.324,29.867,30.1842,65776.313178181,0
+EFSC.US,D,20161109,000000,30.324,31.7758,30.324,31.6389,115684.47788585,0
+EFSC.US,D,20161110,000000,31.822,32.8207,31.1848,32.3667,160173.97803488,0
+EFSC.US,D,20161111,000000,32.3204,34.0017,32.3204,33.7743,124688.17234081,0
+EFSC.US,D,20161114,000000,34.3179,35.0014,33.4542,33.9072,127715.801667,0
+EFSC.US,D,20161115,000000,33.5013,33.9072,33.3644,33.7289,109800.80520132,0
+EFSC.US,D,20161116,000000,33.3644,34.3179,33.0473,33.9072,227576.80435208,0
+EFSC.US,D,20161117,000000,33.9072,34.4991,33.7743,34.047,123515.49901024,0
+EFSC.US,D,20161118,000000,34.1799,35.5412,34.0372,35.5412,222091.12988883,0
+EFSC.US,D,20161121,000000,35.4526,35.4978,34.047,34.4095,141916.82493508,0
+EFSC.US,D,20161122,000000,34.4095,35.3638,34.0934,35.2703,146205.45882973,0
+EFSC.US,D,20161123,000000,35.4072,35.6801,35.224,35.5885,72825.552082187,0
+EFSC.US,D,20161125,000000,35.5885,35.8179,35.4072,35.5885,30285.430976181,0
+EFSC.US,D,20161128,000000,35.6347,35.6347,34.9522,35.1807,182731.94864834,0
+EFSC.US,D,20161129,000000,35.2703,35.4978,34.9089,35.0427,146478.57495607,0
+EFSC.US,D,20161130,000000,35.3638,35.5885,34.7019,34.8635,58814.390210474,0
+EFSC.US,D,20161201,000000,34.8635,35.4072,33.9545,35.224,133742.63187501,0
+EFSC.US,D,20161202,000000,35.224,35.2703,34.8172,35.224,84501.520308614,0
+EFSC.US,D,20161205,000000,35.4526,35.7687,35.2703,35.7243,91689.855529753,0
+EFSC.US,D,20161206,000000,35.5885,36.1814,35.3638,35.8179,93600.653112548,0
+EFSC.US,D,20161207,000000,35.8632,36.3143,35.6347,36.269,70255.823770788,0
+EFSC.US,D,20161208,000000,36.3143,37.3594,36.269,37.3594,133813.70298595,0
+EFSC.US,D,20161209,000000,37.4952,37.9492,37.1308,37.4076,118077.54372148,0
+EFSC.US,D,20161212,000000,37.4076,37.6765,36.9939,37.0422,67266.775904823,0
+EFSC.US,D,20161213,000000,36.6866,37.3701,36.5034,36.6404,134920.3817135,0
+EFSC.US,D,20161214,000000,36.2306,36.7753,35.6407,36.3675,135510.27193433,0
+EFSC.US,D,20161215,000000,36.5498,37.4608,36.2769,37.2332,105475.62044962,0
+EFSC.US,D,20161216,000000,37.188,37.3701,36.3675,36.8226,225676.15978514,0
+EFSC.US,D,20161219,000000,36.6866,37.9148,36.6866,37.8715,70005.044279317,0
+EFSC.US,D,20161220,000000,37.9622,38.554,37.9138,38.3265,88305.855347261,0
+EFSC.US,D,20161221,000000,38.3265,38.3698,38.0074,38.1444,56803.077770774,0
+EFSC.US,D,20161222,000000,38.0487,38.6428,37.8252,38.4605,69671.010057882,0
+EFSC.US,D,20161223,000000,38.3698,38.9155,38.2339,38.7373,104791.30718139,0
+EFSC.US,D,20161227,000000,38.8731,39.1017,38.3265,38.9155,81417.034093667,0
+EFSC.US,D,20161228,000000,39.007,39.735,38.6428,39.1451,141315.76639683,0
+EFSC.US,D,20161229,000000,39.1451,39.4179,38.825,39.3715,107934.68088826,0
+EFSC.US,D,20161230,000000,39.4642,39.5075,39.007,39.1451,116068.26188495,0
+EFSC.US,D,20170103,000000,39.5075,39.5991,38.554,38.825,84009.099039935,0
+EFSC.US,D,20170104,000000,38.825,39.28,38.825,39.28,86080.314273145,0
+EFSC.US,D,20170105,000000,39.1017,39.3262,37.8252,37.9622,73705.818556302,0
+EFSC.US,D,20170106,000000,38.1896,38.1896,37.1407,37.2776,148472.62726883,0
+EFSC.US,D,20170109,000000,37.188,37.188,36.6866,36.8708,132430.8622273,0
+EFSC.US,D,20170110,000000,36.8226,37.8715,36.6866,37.5494,199963.64714738,0
+EFSC.US,D,20170111,000000,37.5967,37.5967,36.9151,37.1407,134934.59593568,0
+EFSC.US,D,20170112,000000,37.0039,37.0039,36.0474,36.5498,79483.899876005,0
+EFSC.US,D,20170113,000000,36.7753,37.188,36.6866,36.8708,126632.4748759,0
+EFSC.US,D,20170117,000000,36.5034,36.8708,34.7749,35.5471,167100.36544711,0
+EFSC.US,D,20170118,000000,35.6859,35.6859,35.1826,35.5943,141153.31814324,0
+EFSC.US,D,20170119,000000,35.6407,35.6407,34.9561,34.9561,75375.989663473,0
+EFSC.US,D,20170120,000000,35.1826,36.0022,35.0467,35.4122,151259.6301194,0
+EFSC.US,D,20170123,000000,35.2742,35.4574,35.0053,35.1403,90304.984167941,0
+EFSC.US,D,20170124,000000,35.5943,36.8708,35.0921,36.2306,261788.40655709,0
+EFSC.US,D,20170125,000000,36.6866,38.7106,36.6404,38.3265,245692.83053157,0
+EFSC.US,D,20170126,000000,38.1444,38.9155,37.5051,38.825,126968.5397005,0
+EFSC.US,D,20170127,000000,38.8731,39.1017,38.4142,38.6889,121964.1181885,0
+EFSC.US,D,20170130,000000,38.2813,38.9018,37.2776,37.4155,84644.677832086,0
+EFSC.US,D,20170131,000000,37.2776,38.0487,36.9605,37.9148,134487.86323832,0
+EFSC.US,D,20170201,000000,38.1444,38.4142,37.324,37.3701,103902.9182946,0
+EFSC.US,D,20170202,000000,37.2776,37.5494,36.8708,37.324,77778.193213362,0
+EFSC.US,D,20170203,000000,37.7336,38.4605,37.2332,38.4142,162851.32831427,0
+EFSC.US,D,20170206,000000,38.2813,38.5994,37.9839,38.3265,101042.81372991,0
+EFSC.US,D,20170207,000000,38.2813,38.4142,38.0961,38.3265,101294.60852297,0
+EFSC.US,D,20170208,000000,38.1444,38.1444,37.188,37.8715,117818.64181732,0
+EFSC.US,D,20170209,000000,38.0074,38.6428,38.0074,38.3698,74665.278554038,0
+EFSC.US,D,20170210,000000,38.5068,39.1017,38.4369,39.1017,93810.820540624,0
+EFSC.US,D,20170213,000000,39.1451,39.8719,38.7796,39.5547,132494.82622715,0
+EFSC.US,D,20170214,000000,39.735,40.7839,39.1451,40.6451,108280.89872871,0
+EFSC.US,D,20170215,000000,40.9642,42.0575,40.2866,41.239,141863.01395109,0
+EFSC.US,D,20170216,000000,41.2823,41.83,41.1484,41.7846,171212.33686598,0
+EFSC.US,D,20170217,000000,41.7846,41.9225,41.4203,41.4675,205286.87335705,0
+EFSC.US,D,20170221,000000,41.5561,41.83,41.2823,41.6468,135209.74266519,0
+EFSC.US,D,20170222,000000,41.3266,42.0575,41.0558,41.9225,107076.75104901,0
+EFSC.US,D,20170223,000000,42.1027,42.1027,40.715,41.6004,143249.91591607,0
+EFSC.US,D,20170224,000000,41.0558,41.7462,41.0114,41.102,115847.94144102,0
+EFSC.US,D,20170227,000000,41.1946,41.4428,40.6913,40.7839,132318.16375137,0
+EFSC.US,D,20170228,000000,40.6008,40.6451,39.6906,40.0097,138195.7446264,0
+EFSC.US,D,20170301,000000,40.7839,41.4203,40.6913,41.239,105452.26851316,0
+EFSC.US,D,20170302,000000,41.1946,41.1946,40.0561,40.1467,66493.116097124,0
+EFSC.US,D,20170303,000000,40.0561,40.6451,38.2339,40.1467,68498.336727314,0
+EFSC.US,D,20170306,000000,40.0097,40.3279,39.2356,40.19,73618.50262,0
+EFSC.US,D,20170307,000000,40.0561,40.5101,39.6906,40.2817,104254.21264298,0
+EFSC.US,D,20170308,000000,40.5101,40.8519,39.6454,39.6906,77010.625215173,0
+EFSC.US,D,20170309,000000,39.735,40.19,39.3262,39.3715,51913.385337865,0
+EFSC.US,D,20170310,000000,39.6906,39.7823,38.9155,39.28,79487.961082345,0
+EFSC.US,D,20170313,000000,39.3331,40.3398,39.1549,39.9753,108110.32806245,0
+EFSC.US,D,20170314,000000,39.8828,40.0197,38.9235,39.9299,95351.033044927,0
+EFSC.US,D,20170315,000000,40.1092,40.386,39.7006,39.8384,91969.063465604,0
+EFSC.US,D,20170316,000000,40.0669,40.2482,39.7006,39.9753,85701.606781974,0
+EFSC.US,D,20170317,000000,39.8384,40.2944,39.4267,39.9299,260353.78541762,0
+EFSC.US,D,20170320,000000,39.7006,39.9299,39.0633,39.2897,133790.3510495,0
+EFSC.US,D,20170321,000000,39.2436,39.2436,36.6434,36.6896,186996.21530495,0
+EFSC.US,D,20170322,000000,36.8737,37.3751,36.1893,36.601,151241.35469087,0
+EFSC.US,D,20170323,000000,36.5516,37.4204,36.4158,36.8737,100134.11881142,0
+EFSC.US,D,20170324,000000,37.1446,37.3504,36.4621,36.7782,65333.641687161,0
+EFSC.US,D,20170327,000000,36.0484,37.1899,35.616,37.0067,191486.89421499,0
+EFSC.US,D,20170328,000000,36.6434,37.6932,36.5516,37.51,186312.9173383,0
+EFSC.US,D,20170329,000000,37.4657,37.8774,37.1446,37.4657,139152.15871939,0
+EFSC.US,D,20170330,000000,37.51,39.016,37.51,39.016,167165.34474855,0
+EFSC.US,D,20170331,000000,39.016,39.2436,38.6505,38.6969,328348.53255883,0
+EFSC.US,D,20170403,000000,38.562,38.9686,38.1965,38.7432,256997.19837792,0
+EFSC.US,D,20170404,000000,38.562,38.7432,38.1512,38.562,192890.04100533,0
+EFSC.US,D,20170405,000000,38.9235,39.2436,38.5146,38.6054,307594.75286175,0
+EFSC.US,D,20170406,000000,38.6505,38.7432,37.835,38.5146,144333.24270716,0
+EFSC.US,D,20170407,000000,38.288,38.7884,37.9679,38.1512,265254.64616797,0
+EFSC.US,D,20170410,000000,38.288,39.1549,37.4657,37.8774,131660.24832437,0
+EFSC.US,D,20170411,000000,37.6932,38.3768,37.6017,38.3324,162574.1509816,0
+EFSC.US,D,20170412,000000,38.3324,38.3324,37.4204,37.6479,72145.300020299,0
+EFSC.US,D,20170413,000000,37.4657,37.51,36.5271,36.601,149485.89825057,0
+EFSC.US,D,20170417,000000,36.601,37.3268,36.4158,37.2816,92865.574765075,0
+EFSC.US,D,20170418,000000,37.0067,37.51,36.6896,37.3751,86806.254906352,0
+EFSC.US,D,20170419,000000,37.5543,38.1965,37.5543,37.9679,185413.36013408,0
+EFSC.US,D,20170420,000000,38.288,38.9235,38.103,38.9235,108971.30380646,0
+EFSC.US,D,20170421,000000,38.7884,38.9235,38.3324,38.6969,167749.14315987,0
+EFSC.US,D,20170424,000000,39.2436,40.522,39.0859,39.7458,169698.52220288,0
+EFSC.US,D,20170425,000000,39.7911,41.3897,39.2897,39.3331,162785.33371126,0
+EFSC.US,D,20170426,000000,39.1095,40.7041,39.1095,40.2482,156179.78159986,0
+EFSC.US,D,20170427,000000,40.2019,40.4757,39.3331,39.7911,98912.71100478,0
+EFSC.US,D,20170501,000000,38.7432,39.6552,38.103,38.8338,115170.73528389,0
+EFSC.US,D,20170502,000000,38.9686,39.2897,38.103,38.5146,139909.57370173,0
+EFSC.US,D,20170503,000000,38.2409,38.6969,38.2409,38.562,112075.08075151,0
+EFSC.US,D,20170504,000000,38.7884,39.1982,38.6969,38.7432,88605.369314807,0
+EFSC.US,D,20170505,000000,38.9686,39.1942,38.1965,38.9235,109132.73675845,0
+EFSC.US,D,20170508,000000,38.6969,39.1982,38.6505,39.1549,74764.778109359,0
+EFSC.US,D,20170509,000000,39.2436,39.473,38.7816,39.0633,167048.58506629,0
+EFSC.US,D,20170510,000000,39.016,39.1549,38.6969,39.0633,113709.71630321,0
+EFSC.US,D,20170511,000000,38.7432,39.2436,38.7432,38.8338,118070.43661038,0
+EFSC.US,D,20170512,000000,38.6505,38.8801,38.2409,38.3768,120375.17120812,0
+EFSC.US,D,20170515,000000,38.562,38.9686,38.288,38.9235,103343.48712132,0
+EFSC.US,D,20170516,000000,38.9235,39.016,38.3768,38.6505,69403.985741052,0
+EFSC.US,D,20170517,000000,38.103,38.1512,36.6896,36.9615,91387.295657452,0
+EFSC.US,D,20170518,000000,36.7349,37.51,36.7349,37.1003,96558.226629382,0
+EFSC.US,D,20170519,000000,37.1446,37.51,37.0067,37.2816,104791.30718139,0
+EFSC.US,D,20170522,000000,37.3268,37.4204,36.8737,37.3751,75549.606234493,0
+EFSC.US,D,20170523,000000,37.3751,38.0123,36.7349,37.7839,71460.986752073,0
+EFSC.US,D,20170524,000000,37.8774,37.8774,37.1899,37.51,76177.062613964,0
+EFSC.US,D,20170525,000000,37.51,37.6932,37.1003,37.51,71184.824720979,0
+EFSC.US,D,20170526,000000,37.51,37.51,36.9181,37.4657,72495.579067093,0
+EFSC.US,D,20170530,000000,37.2816,37.3751,36.4621,36.9181,88098.733823939,0
+EFSC.US,D,20170531,000000,37.055,37.055,36.1893,36.601,118053.17648345,0
+EFSC.US,D,20170601,000000,36.6896,37.1446,36.1893,37.1003,96891.245549231,0
+EFSC.US,D,20170602,000000,36.9181,37.6932,36.8964,37.0067,159329.24711624,0
+EFSC.US,D,20170605,000000,36.7349,36.9841,36.3695,36.4158,169701.56810764,0
+EFSC.US,D,20170606,000000,36.1439,36.2789,35.6909,35.8692,99653.881161762,0
+EFSC.US,D,20170607,000000,35.9144,36.9841,35.9144,36.8255,136780.41421704,0
+EFSC.US,D,20170608,000000,36.8737,38.6054,36.8492,37.9198,143651.97534369,0
+EFSC.US,D,20170609,000000,38.0547,39.7911,38.0547,39.4267,200573.8433999,0
+EFSC.US,D,20170612,000000,39.473,40.1575,38.8801,39.2897,135092.98298293,0
+EFSC.US,D,20170613,000000,39.5281,39.5281,38.3837,38.6575,213681.38686104,0
+EFSC.US,D,20170614,000000,38.3374,38.75,37.836,38.6121,132087.6902916,0
+EFSC.US,D,20170615,000000,38.2477,38.75,37.9257,38.2025,132972.01797206,0
+EFSC.US,D,20170616,000000,37.9257,38.1581,37.3317,37.6066,700071.76412645,0
+EFSC.US,D,20170619,000000,37.6982,38.4279,37.5139,37.9257,140498.44862098,0
+EFSC.US,D,20170620,000000,37.7445,37.7445,37.3317,37.6066,153629.34401857,0
+EFSC.US,D,20170621,000000,37.7445,37.7445,37.059,37.1042,104472.50248372,0
+EFSC.US,D,20170622,000000,37.059,37.2402,36.3251,36.6925,97067.908025004,0
+EFSC.US,D,20170623,000000,36.8767,36.9693,36.5074,36.5536,316138.51569874,0
+EFSC.US,D,20170626,000000,36.3251,36.9644,35.9538,36.603,181149.09347747,0
+EFSC.US,D,20170627,000000,36.7369,37.1042,36.5833,36.7812,120233.02898624,0
+EFSC.US,D,20170628,000000,37.0106,37.7445,36.9211,37.4687,158540.35778476,0
+EFSC.US,D,20170629,000000,37.7445,38.0853,37.5139,37.6982,240450.82844869,0
+EFSC.US,D,20170630,000000,37.836,37.836,37.2402,37.3317,155216.26039578,0
+EFSC.US,D,20170703,000000,37.4687,38.7048,37.1042,38.5688,104504.99213445,0
+EFSC.US,D,20170705,000000,38.5226,38.5688,37.9257,38.3374,127790.93398428,0
+EFSC.US,D,20170706,000000,38.2477,38.4753,37.5593,37.6528,109391.6386626,0
+EFSC.US,D,20170707,000000,37.9257,38.2025,37.4244,38.1098,111224.25802336,0
+EFSC.US,D,20170710,000000,38.1098,38.1177,37.4687,37.6066,143639.79172468,0
+EFSC.US,D,20170711,000000,37.6982,37.6982,36.8767,37.1042,108511.37218849,0
+EFSC.US,D,20170712,000000,37.1042,37.6066,37.059,37.4244,97769.481420174,0
+EFSC.US,D,20170713,000000,37.4687,37.4687,36.9644,37.1938,56473.10475568,0
+EFSC.US,D,20170714,000000,36.8767,37.3317,36.6925,37.059,83983.716500312,0
+EFSC.US,D,20170717,000000,36.9644,37.059,36.603,36.8767,192392.54322872,0
+EFSC.US,D,20170718,000000,36.6925,37.059,36.5074,36.8767,159015.5189265,0
+EFSC.US,D,20170719,000000,36.9211,37.3317,36.7369,36.9644,105521.30902094,0
+EFSC.US,D,20170720,000000,37.0106,37.3801,36.6925,37.1486,64062.484102857,0
+EFSC.US,D,20170721,000000,37.6528,37.6528,36.7369,36.8285,102019.53385459,0
+EFSC.US,D,20170724,000000,37.2018,37.2855,36.7812,37.2402,88541.405314958,0
+EFSC.US,D,20170725,000000,36.4178,37.4244,36.4178,36.6462,220029.05236989,0
+EFSC.US,D,20170726,000000,36.603,36.7369,36.2325,36.2325,145938.43451291,0
+EFSC.US,D,20170727,000000,36.4178,36.603,36.1449,36.4414,178628.09964215,0
+EFSC.US,D,20170728,000000,36.3714,36.5536,36.0967,36.1449,158069.25784936,0
+EFSC.US,D,20170731,000000,36.3714,36.4631,36.1213,36.1893,144517.01229404,0
+EFSC.US,D,20170801,000000,36.3714,36.4631,35.8692,36.3251,216158.72272822,0
+EFSC.US,D,20170802,000000,36.2325,36.603,36.1213,36.3714,199810.33660805,0
+EFSC.US,D,20170803,000000,36.2809,36.603,36.0967,36.1893,141558.42347562,0
+EFSC.US,D,20170804,000000,36.2809,36.5536,36.1449,36.1449,51291.005466317,0
+EFSC.US,D,20170807,000000,36.2325,36.4631,36.0494,36.0494,163640.21764575,0
+EFSC.US,D,20170808,000000,35.9588,36.9211,35.9588,36.2325,100459.01531859,0
+EFSC.US,D,20170809,000000,35.9154,36.1893,35.6859,35.7746,191865.60170616,0
+EFSC.US,D,20170810,000000,35.4555,35.4555,35.0881,35.1816,156974.76274083,0
+EFSC.US,D,20170811,000000,35.2723,35.3206,34.4952,34.7236,237606.96870937,0
+EFSC.US,D,20170814,000000,35.1816,35.4998,34.8635,35.4102,194372.38131929,0
+EFSC.US,D,20170815,000000,35.6859,35.7303,34.9522,35.0014,97396.865738514,0
+EFSC.US,D,20170816,000000,35.0427,35.1816,34.769,34.8635,91066.460356622,0
+EFSC.US,D,20170817,000000,34.769,35.5471,34.769,34.8152,231256.25729578,0
+EFSC.US,D,20170818,000000,34.6321,35.1128,34.6321,34.9285,196537.00429832,0
+EFSC.US,D,20170821,000000,34.769,35.0427,34.7236,34.8635,134409.68501629,0
+EFSC.US,D,20170822,000000,35.1373,35.227,35.0014,35.1373,84280.184563105,0
+EFSC.US,D,20170823,000000,34.7236,35.4998,34.7236,35.0881,78646.276068457,0
+EFSC.US,D,20170824,000000,35.3668,35.3668,34.8152,35.0427,121163.04523801,0
+EFSC.US,D,20170825,000000,35.2723,35.3668,34.8635,35.1816,86547.353002201,0
+EFSC.US,D,20170828,000000,35.3206,35.3206,34.7236,34.9089,49894.96578707,0
+EFSC.US,D,20170829,000000,34.4489,35.0881,34.4489,34.8152,62307.027662554,0
+EFSC.US,D,20170830,000000,34.8152,35.0881,34.769,34.9089,37261.568166076,0
+EFSC.US,D,20170831,000000,35.0014,35.2723,34.8389,34.9522,62760.867471008,0
+EFSC.US,D,20170901,000000,35.0881,35.2723,34.9522,35.0881,46159.671256198,0
+EFSC.US,D,20170905,000000,34.9089,35.0427,34.2194,34.2667,147196.3931766,0
+EFSC.US,D,20170906,000000,34.313,35.0014,34.313,34.5887,151944.95868921,0
+EFSC.US,D,20170907,000000,34.4489,34.4952,33.5339,33.6284,129089.50471137,0
+EFSC.US,D,20170908,000000,33.5339,34.313,33.5339,34.0392,150755.02523171,0
+EFSC.US,D,20170911,000000,34.313,35.1816,34.313,35.1373,101676.36191889,0
+EFSC.US,D,20170912,000000,35.1373,35.8238,35.1373,35.7746,126917.77462125,0
+EFSC.US,D,20170913,000000,35.7303,35.9154,35.5943,35.8238,62148.640615309,0
+EFSC.US,D,20170914,000000,35.7844,36.0593,35.5087,35.6929,79155.95746408,0
+EFSC.US,D,20170915,000000,35.7382,36.1547,35.6929,35.9243,272069.35040585,0
+EFSC.US,D,20170918,000000,36.0139,36.793,36.0139,36.5172,114627.54893597,0
+EFSC.US,D,20170919,000000,36.5172,36.8886,36.3832,36.7477,109704.35155075,0
+EFSC.US,D,20170920,000000,36.6571,37.573,36.5172,37.2067,105145.64743452,0
+EFSC.US,D,20170921,000000,37.0717,37.7129,37.0717,37.2983,96000.826059268,0
+EFSC.US,D,20170922,000000,37.3455,37.5051,37.1614,37.2983,71666.077672224,0
+EFSC.US,D,20170925,000000,37.1151,37.573,37.1151,37.2539,48116.157410313,0
+EFSC.US,D,20170926,000000,37.4825,37.9415,37.3455,37.7583,111356.2472294,0
+EFSC.US,D,20170927,000000,38.1719,39.1371,37.9877,38.8121,139647.62589282,0
+EFSC.US,D,20170928,000000,38.7677,39.0898,38.4458,38.9499,96665.848597382,0
+EFSC.US,D,20170929,000000,38.9963,39.1795,38.8121,38.8604,101767.73906153,0
+EFSC.US,D,20171002,000000,38.9048,39.2268,38.5393,39.1795,103895.8111835,0
+EFSC.US,D,20171003,000000,39.2268,39.271,38.7225,39.1795,96682.09342274,0
+EFSC.US,D,20171004,000000,39.1371,39.5006,38.7225,38.8604,98770.568782893,0
+EFSC.US,D,20171005,000000,38.9963,39.5006,38.9963,39.1795,63119.268930479,0
+EFSC.US,D,20171006,000000,39.3184,39.7093,39.0898,39.3184,90241.020168092,0
+EFSC.US,D,20171009,000000,39.3184,39.5006,39.0898,39.1371,88150.514204769,0
+EFSC.US,D,20171010,000000,39.3184,39.8227,39.1795,39.7764,58469.187671607,0
+EFSC.US,D,20171011,000000,39.6395,40.0541,39.3637,39.6857,62174.02315493,0
+EFSC.US,D,20171012,000000,39.6395,39.7764,39.0898,39.271,59084.460432061,0
+EFSC.US,D,20171013,000000,39.1371,39.4099,38.7225,39.1371,55543.088503906,0
+EFSC.US,D,20171016,000000,39.1795,39.8227,39.0898,39.4563,88280.472807637,0
+EFSC.US,D,20171017,000000,39.6857,39.6857,38.8121,38.9963,59037.756559154,0
+EFSC.US,D,20171018,000000,39.1795,39.7764,39.1371,39.3637,42781.762883213,0
+EFSC.US,D,20171019,000000,39.1795,39.6395,38.9963,39.5006,47118.11595235,0
+EFSC.US,D,20171020,000000,39.731,40.0965,39.3184,39.6395,74319.060713585,0
+EFSC.US,D,20171023,000000,39.9152,40.2817,39.1795,39.4099,46133.27341499,0
+EFSC.US,D,20171024,000000,39.1795,40.0087,38.8604,39.6857,108012.8591103,0
+EFSC.US,D,20171025,000000,40.1437,40.7407,40.0087,40.7407,221035.21624053,0
+EFSC.US,D,20171026,000000,40.8322,41.2006,40.6933,41.0617,107286.91847708,0
+EFSC.US,D,20171027,000000,40.648,41.2901,40.3742,41.0154,84836.569831633,0
+EFSC.US,D,20171030,000000,40.97,41.108,39.6857,39.868,100826.55449232,0
+EFSC.US,D,20171031,000000,39.9152,40.5574,39.7764,40.0087,89646.053439336,0
+EFSC.US,D,20171101,000000,40.4186,40.648,39.5006,40.0541,91660.411783792,0
+EFSC.US,D,20171102,000000,40.0965,40.7407,39.4563,40.6037,56522.85453334,0
+EFSC.US,D,20171103,000000,40.6037,40.7849,39.5006,40.0541,107396.57104825,0
+EFSC.US,D,20171106,000000,40.0965,40.2817,39.731,40.0087,120536.60416013,0
+EFSC.US,D,20171107,000000,40.0087,40.1437,38.6752,38.8604,99142.169162969,0
+EFSC.US,D,20171108,000000,38.5857,38.7225,38.032,38.6288,79631.118605817,0
+EFSC.US,D,20171109,000000,38.4458,38.7874,38.2172,38.5857,130733.27797734,0
+EFSC.US,D,20171110,000000,38.491,39.0426,38.3985,38.7677,47632.873855898,0
+EFSC.US,D,20171113,000000,38.3985,39.3184,38.3985,39.2268,31887.576877165,0
+EFSC.US,D,20171114,000000,38.8604,39.4563,38.8604,39.3637,28047.706283048,0
+EFSC.US,D,20171115,000000,38.9963,39.8227,38.9499,39.3637,58069.158847154,0
+EFSC.US,D,20171116,000000,39.6857,40.2817,39.0898,39.4563,60885.605443685,0
+EFSC.US,D,20171117,000000,39.1795,39.7764,39.0426,39.6857,32037.84151173,0
+EFSC.US,D,20171120,000000,39.8227,40.1437,39.5006,39.9152,72040.723957055,0
+EFSC.US,D,20171121,000000,40.189,40.5101,39.9606,40.3279,70617.271135016,0
+EFSC.US,D,20171122,000000,40.4648,40.9228,40.1437,40.189,73917.001285962,0
+EFSC.US,D,20171124,000000,40.4186,40.4186,39.5006,39.6395,47971.984585257,0
+EFSC.US,D,20171127,000000,39.5006,40.2817,39.5006,39.9379,69249.659900145,0
+EFSC.US,D,20171128,000000,40.0087,41.1523,39.9152,41.0617,97895.378816704,0
+EFSC.US,D,20171129,000000,41.2006,42.2544,41.108,42.1176,159082.52883111,0
+EFSC.US,D,20171130,000000,42.4396,42.4396,41.108,41.5216,148755.89641101,0
+EFSC.US,D,20171201,000000,41.3828,41.4754,39.731,41.1523,96479.033105759,0
+EFSC.US,D,20171204,000000,41.8407,42.4396,41.2901,41.566,72212.309924904,0
+EFSC.US,D,20171205,000000,41.6586,41.6586,38.2636,40.7849,99201.056654893,0
+EFSC.US,D,20171206,000000,40.8785,41.2449,40.6037,40.648,95823.148281909,0
+EFSC.US,D,20171207,000000,40.6933,41.3828,40.3742,41.2006,99400.055765535,0
+EFSC.US,D,20171208,000000,41.4291,41.4291,40.4648,40.6933,67905.400601729,0
+EFSC.US,D,20171211,000000,40.648,40.7849,39.9606,40.2817,60015.49198542,0
+EFSC.US,D,20171212,000000,40.3742,40.8322,40.2817,40.6037,66777.400540899,0
+EFSC.US,D,20171213,000000,40.648,40.8785,40.0087,40.2363,130673.37518383,0
+EFSC.US,D,20171214,000000,40.384,40.7041,39.3253,39.8758,87641.848110731,0
+EFSC.US,D,20171215,000000,39.8758,41.5335,39.8758,40.9336,436693.39528739,0
+EFSC.US,D,20171218,000000,41.3483,42.0397,40.7041,41.7167,72290.488146942,0
+EFSC.US,D,20171219,000000,41.7167,41.8083,40.7968,41.1198,93181.333557981,0
+EFSC.US,D,20171220,000000,41.4882,41.7629,41.0252,41.3946,125564.37760858,0
+EFSC.US,D,20171221,000000,41.7167,42.1323,41.3946,41.8546,128235.63607848,0
+EFSC.US,D,20171222,000000,41.8546,42.0397,41.4408,41.5335,95610.950250664,0
+EFSC.US,D,20171226,000000,41.5788,42.1757,41.2567,41.8546,142180.80334716,0
+EFSC.US,D,20171227,000000,41.8546,42.084,41.5335,41.6713,181072.9458586,0
+EFSC.US,D,20171228,000000,41.9008,42.0397,41.5788,41.8083,199445.84333908,0
+EFSC.US,D,20171229,000000,41.9934,42.0397,41.5335,41.5335,185387.97759446,0
+EFSC.US,D,20180102,000000,41.9008,42.802,41.2567,41.4882,227822.50733563,0
+EFSC.US,D,20180103,000000,41.4882,41.6713,41.1651,41.6713,109436.31193234,0
+EFSC.US,D,20180104,000000,41.8083,42.3145,41.4882,41.6241,83765.426659557,0
+EFSC.US,D,20180105,000000,41.9008,42.0397,41.4408,41.8083,128903.70452133,0
+EFSC.US,D,20180108,000000,41.6713,41.8546,40.9396,41.6241,124962.30376872,0
+EFSC.US,D,20180109,000000,41.7167,42.2702,41.6241,42.084,239342.11911798,0
+EFSC.US,D,20180110,000000,41.9472,43.002,41.6477,42.8207,210183.67290104,0
+EFSC.US,D,20180111,000000,42.8681,43.2797,42.6356,43.2797,180815.05925603,0
+EFSC.US,D,20180112,000000,43.3743,43.787,43.002,43.4629,104597.38457868,0
+EFSC.US,D,20180116,000000,43.4186,44.0618,43.0946,43.3261,165129.6650708,0
+EFSC.US,D,20180117,000000,43.4629,44.0618,43.1892,44.0164,191144.73758087,0
+EFSC.US,D,20180118,000000,43.9722,44.0618,39.5134,43.787,93165.088732623,0
+EFSC.US,D,20180119,000000,43.6963,44.0164,43.6491,43.9012,119676.6437177,0
+EFSC.US,D,20180122,000000,44.0164,44.1553,43.3034,43.8775,109512.45955121,0
+EFSC.US,D,20180123,000000,44.1553,45.6958,41.9934,44.3375,277917.48753493,0
+EFSC.US,D,20180124,000000,44.3375,45.4426,43.6018,45.2132,237312.53124975,0
+EFSC.US,D,20180125,000000,45.3963,45.3963,44.3839,44.8438,245819.74322968,0
+EFSC.US,D,20180126,000000,45.0753,45.0753,44.5671,44.7975,96668.894502136,0
+EFSC.US,D,20180129,000000,44.8438,45.5343,44.8438,45.1649,129331.14648859,0
+EFSC.US,D,20180130,000000,44.8912,45.3038,44.7533,45.027,93963.115778359,0
+EFSC.US,D,20180131,000000,45.1649,45.1649,44.7059,44.7533,123452.55031197,0
+EFSC.US,D,20180201,000000,44.5671,45.2584,44.5227,45.2132,137341.8759935,0
+EFSC.US,D,20180202,000000,45.0753,45.4426,44.5671,44.6616,106860.49181143,0
+EFSC.US,D,20180205,000000,44.2026,45.0753,43.6491,43.6963,236237.32687134,0
+EFSC.US,D,20180206,000000,42.9586,44.0164,40.5731,43.9249,268179.73003409,0
+EFSC.US,D,20180207,000000,43.8775,44.1081,39.4642,43.787,67407.902825125,0
+EFSC.US,D,20180208,000000,43.8775,44.0618,42.7282,42.7282,85334.067608237,0
+EFSC.US,D,20180209,000000,43.1892,43.6963,42.4081,43.2797,197966.54892987,0
+EFSC.US,D,20180212,000000,43.3743,43.6491,41.9008,42.9586,138818.12449795,0
+EFSC.US,D,20180213,000000,42.7282,43.6265,42.7282,43.3743,90454.233500923,0
+EFSC.US,D,20180214,000000,43.0946,44.3375,43.0946,44.1553,119094.87590956,0
+EFSC.US,D,20180215,000000,44.2913,44.5227,43.6491,43.9722,93126.507272397,0
+EFSC.US,D,20180216,000000,43.787,44.4774,43.787,44.2026,61338.429950554,0
+EFSC.US,D,20180220,000000,44.0164,44.4774,43.4629,43.6018,86534.154081598,0
+EFSC.US,D,20180221,000000,43.7397,44.5671,43.5564,44.0618,83935.997325822,0
+EFSC.US,D,20180222,000000,44.1553,44.1553,43.2354,43.4629,141748.284872,0
+EFSC.US,D,20180223,000000,43.6491,44.0618,43.2797,44.0164,94361.113999643,0
+EFSC.US,D,20180226,000000,44.0164,44.3375,43.9249,44.247,71359.456593583,0
+EFSC.US,D,20180227,000000,44.2913,44.7749,43.5564,43.6018,122140.78066428,0
+EFSC.US,D,20180228,000000,43.7397,44.1553,43.002,43.0946,182133.93601482,0
+EFSC.US,D,20180301,000000,43.0513,43.7397,43.002,43.3743,154081.15322386,0
+EFSC.US,D,20180302,000000,43.1892,44.2026,42.937,44.0164,105245.14698984,0
+EFSC.US,D,20180305,000000,43.8334,44.7533,43.4629,44.5227,101775.86147421,0
+EFSC.US,D,20180306,000000,44.6616,45.0753,44.1553,44.9807,97704.502118741,0
+EFSC.US,D,20180307,000000,44.6616,45.3038,44.5227,45.0753,97131.872024853,0
+EFSC.US,D,20180308,000000,45.1649,45.2584,44.4312,44.6616,103881.59696131,0
+EFSC.US,D,20180309,000000,44.8912,45.7184,44.7533,45.6249,92916.339844321,0
+EFSC.US,D,20180312,000000,45.6249,45.8544,45.4426,45.6249,112797.97547996,0
+EFSC.US,D,20180313,000000,45.8544,45.9687,44.7286,45.5795,104758.81753067,0
+EFSC.US,D,20180314,000000,45.8218,45.8218,43.0542,44.9886,91215.709689602,0
+EFSC.US,D,20180315,000000,44.9886,45.4042,44.6695,45.3117,96308.462439494,0
+EFSC.US,D,20180316,000000,45.2664,45.8218,45.0358,45.4525,280089.21762504,0
+EFSC.US,D,20180319,000000,45.3117,45.7746,44.7817,45.4977,55129.860758848,0
+EFSC.US,D,20180320,000000,45.5895,46.0051,45.2664,45.3589,49445.187184956,0
+EFSC.US,D,20180321,000000,45.3117,45.9106,44.9886,45.3589,86174.73732054,0
+EFSC.US,D,20180322,000000,45.0358,45.1738,43.976,44.0214,118320.20080027,0
+EFSC.US,D,20180323,000000,44.1622,44.1622,42.5016,42.6385,173142.42517889,0
+EFSC.US,D,20180326,000000,43.4679,43.8381,42.8711,43.7003,110170.37497823,0
+EFSC.US,D,20180327,000000,43.7446,43.9309,42.9616,43.0985,68782.621171089,0
+EFSC.US,D,20180328,000000,43.1931,43.5604,42.9172,43.2837,113435.58487528,0
+EFSC.US,D,20180329,000000,43.4679,43.8381,43.1931,43.2393,188263.31168291,0
+EFSC.US,D,20180402,000000,43.2393,43.654,42.2721,42.7784,87825.617697599,0
+EFSC.US,D,20180403,000000,42.9616,43.5142,42.7312,43.5142,127291.40560451,0
+EFSC.US,D,20180404,000000,43.0985,43.9309,43.0985,43.7003,96380.548852022,0
+EFSC.US,D,20180405,000000,44.0677,44.4823,43.5604,44.2096,121081.82111122,0
+EFSC.US,D,20180406,000000,43.9309,44.2096,42.6385,43.1458,104778.10826079,0
+EFSC.US,D,20180409,000000,43.4215,44.0214,43.1931,43.2393,61669.418267232,0
+EFSC.US,D,20180410,000000,43.6068,43.8381,43.2393,43.5604,100747.3609687,0
+EFSC.US,D,20180411,000000,43.4679,43.4679,43.1931,43.4679,53432.276508884,0
+EFSC.US,D,20180412,000000,43.7003,44.4823,43.7003,44.1141,41175.555775891,0
+EFSC.US,D,20180413,000000,44.4823,44.8989,43.5142,43.7003,83067.914470726,0
+EFSC.US,D,20180416,000000,43.8381,44.2529,43.654,44.1141,93435.158954208,0
+EFSC.US,D,20180417,000000,44.5287,44.7601,43.8825,44.2981,149768.15209117,0
+EFSC.US,D,20180418,000000,44.3445,44.6222,43.793,43.793,65329.580480821,0
+EFSC.US,D,20180419,000000,43.8381,44.5749,43.8381,44.2981,123385.54040737,0
+EFSC.US,D,20180420,000000,44.2529,44.9886,44.2529,44.5749,72150.376528225,0
+EFSC.US,D,20180423,000000,44.7601,44.9886,44.6695,44.8989,41772.553107817,0
+EFSC.US,D,20180424,000000,44.8989,45.9577,44.438,45.8652,124038.37932646,0
+EFSC.US,D,20180425,000000,46.0947,46.8786,45.6347,46.6955,191255.40545363,0
+EFSC.US,D,20180426,000000,46.7418,47.1338,46.1883,46.8786,189787.27936186,0
+EFSC.US,D,20180427,000000,47.0185,47.0894,46.5585,46.8786,133782.22863682,0
+EFSC.US,D,20180430,000000,46.8786,47.2471,46.6049,46.8786,253626.39711604,0
+EFSC.US,D,20180501,000000,46.8786,47.4804,46.2818,47.0185,201766.82276217,0
+EFSC.US,D,20180502,000000,47.0185,47.5248,46.7418,47.2933,128481.33906202,0
+EFSC.US,D,20180503,000000,47.2037,47.4332,46.6955,47.3426,212069.08794421,0
+EFSC.US,D,20180504,000000,47.1121,48.1689,46.927,47.7553,136719.49612196,0
+EFSC.US,D,20180507,000000,47.8478,48.1256,47.5721,47.8942,123514.48370865,0
+EFSC.US,D,20180508,000000,47.9414,48.1256,47.7553,47.9858,108826.11567982,0
+EFSC.US,D,20180509,000000,48.1689,48.8623,47.9414,48.5393,95905.387710287,0
+EFSC.US,D,20180510,000000,48.5393,49.0908,48.4014,48.9086,196031.38410904,0
+EFSC.US,D,20180511,000000,48.9086,49.278,48.8859,49.0464,118770.99470397,0
+EFSC.US,D,20180514,000000,49.0464,49.1863,48.7245,48.9539,151648.49062642,0
+EFSC.US,D,20180515,000000,48.8161,49.5084,48.8161,49.1863,99334.061162516,0
+EFSC.US,D,20180516,000000,49.3214,49.8759,49.0464,49.6473,110271.90513672,0
+EFSC.US,D,20180517,000000,49.6936,50.1546,49.4149,49.8759,88179.957950731,0
+EFSC.US,D,20180518,000000,50.1072,50.1072,49.6936,49.9694,87444.879603258,0
+EFSC.US,D,20180521,000000,50.0601,50.7051,50.0601,50.52,90981.175023488,0
+EFSC.US,D,20180522,000000,50.6155,51.0272,50.3614,50.6155,120772.15412781,0
+EFSC.US,D,20180523,000000,50.4767,50.7051,50.1546,50.4767,122433.18752073,0
+EFSC.US,D,20180524,000000,50.4767,50.4767,49.5084,50.2432,90997.419848847,0
+EFSC.US,D,20180525,000000,50.2432,50.6599,49.924,50.1546,63076.626263913,0
+EFSC.US,D,20180529,000000,49.8759,49.924,48.9539,49.4149,137161.15231139,0
+EFSC.US,D,20180530,000000,49.6936,50.3388,49.6936,50.1546,132212.57238656,0
+EFSC.US,D,20180531,000000,50.1072,50.7534,50.1072,50.3388,167836.45909617,0
+EFSC.US,D,20180601,000000,50.6155,51.1227,49.7971,50.52,110032.29396268,0
+EFSC.US,D,20180604,000000,50.6599,51.7226,50.6155,51.7226,167549.12874764,0
+EFSC.US,D,20180605,000000,51.3512,51.9511,50.9366,51.628,166459.71014704,0
+EFSC.US,D,20180606,000000,51.7226,52.1353,51.5807,52.0879,76141.527058493,0
+EFSC.US,D,20180607,000000,52.1845,52.5971,51.9057,52.3174,242958.62336341,0
+EFSC.US,D,20180608,000000,52.1353,52.4583,51.8576,51.9057,73372.799636451,0
+EFSC.US,D,20180611,000000,51.9057,52.2732,51.1227,51.2134,108321.51079211,0
+EFSC.US,D,20180612,000000,51.2134,51.2134,50.7988,50.9809,74357.642173812,0
+EFSC.US,D,20180613,000000,50.9809,51.8122,50.7988,51.1227,263708.34185415,0
+EFSC.US,D,20180614,000000,51.4083,51.4083,50.6234,50.8529,160744.5775256,0
+EFSC.US,D,20180615,000000,50.8529,51.4083,50.1624,50.8529,222928.75369637,0
+EFSC.US,D,20180618,000000,50.6234,51.2685,50.2067,51.0371,64632.06829199,0
+EFSC.US,D,20180619,000000,50.7613,51.2685,50.6234,51.176,91174.082324621,0
+EFSC.US,D,20180620,000000,51.4083,52.0988,51.176,51.9629,93559.025747567,0
+EFSC.US,D,20180621,000000,52.0525,52.0988,51.4083,51.5443,58794.084178777,0
+EFSC.US,D,20180622,000000,51.821,51.821,50.9001,51.4527,342025.6602091,0
+EFSC.US,D,20180625,000000,51.2232,51.4527,50.6677,50.9907,100061.01709731,0
+EFSC.US,D,20180626,000000,51.0844,51.0844,50.4854,50.5278,126312.65487666,0
+EFSC.US,D,20180627,000000,50.714,50.714,49.6059,49.6532,112461.91065536,0
+EFSC.US,D,20180628,000000,49.7447,50.1624,49.3745,49.7901,217066.40234513,0
+EFSC.US,D,20180629,000000,49.9753,50.5761,49.7447,49.8365,111436.45605461,0
+EFSC.US,D,20180702,000000,49.5587,50.6234,49.5587,50.5278,89002.352234505,0
+EFSC.US,D,20180703,000000,50.4854,50.9907,50.3456,50.3456,39227.192034454,0
+EFSC.US,D,20180705,000000,50.5278,51.0844,50.2984,51.0844,100241.74077942,0
+EFSC.US,D,20180706,000000,51.1296,51.6379,50.8529,51.3148,110348.05275559,0
+EFSC.US,D,20180709,000000,51.4999,51.8693,51.4999,51.5443,75021.64941034,0
+EFSC.US,D,20180710,000000,51.5443,51.6871,50.3929,50.6677,77227.899754343,0
+EFSC.US,D,20180711,000000,50.6234,51.4083,50.6234,51.1296,74007.363127019,0
+EFSC.US,D,20180712,000000,51.3148,51.3148,50.1516,50.6677,45193.104147367,0
+EFSC.US,D,20180713,000000,50.6677,50.7613,50.0226,50.1142,39489.139843362,0
+EFSC.US,D,20180716,000000,50.0678,50.8529,50.0678,50.714,73681.451318263,0
+EFSC.US,D,20180717,000000,50.7613,50.9464,50.5761,50.6234,66000.694828444,0
+EFSC.US,D,20180718,000000,50.5278,51.0371,50.4854,50.9001,95338.849425908,0
+EFSC.US,D,20180719,000000,50.7613,51.4083,50.5278,51.3148,120965.06142895,0
+EFSC.US,D,20180720,000000,51.4083,52.1954,51.176,51.7304,458387.34425209,0
+EFSC.US,D,20180723,000000,51.7758,52.4711,51.7758,52.0988,142465.08779094,0
+EFSC.US,D,20180724,000000,52.0525,53.0247,50.4904,52.3303,135444.27733131,0
+EFSC.US,D,20180725,000000,52.9773,52.9773,52.0988,52.6553,172028.63934025,0
+EFSC.US,D,20180726,000000,52.7922,53.4866,52.5145,53.4393,145886.65413207,0
+EFSC.US,D,20180727,000000,53.394,53.718,52.4249,52.5145,90744.609754205,0
+EFSC.US,D,20180730,000000,52.7006,52.7006,51.9166,51.9629,78244.216640834,0
+EFSC.US,D,20180731,000000,51.9629,52.0988,51.2232,51.9629,106767.08406562,0
+EFSC.US,D,20180801,000000,52.1954,52.6553,51.9166,52.5617,84076.108944538,0
+EFSC.US,D,20180802,000000,52.2376,53.1635,52.0988,52.9331,89622.701502884,0
+EFSC.US,D,20180803,000000,52.9331,52.9449,51.8693,52.147,55347.135298019,0
+EFSC.US,D,20180806,000000,52.0092,52.147,51.6871,51.8693,53353.082985262,0
+EFSC.US,D,20180807,000000,52.0092,52.5145,51.5443,51.6379,51103.174673109,0
+EFSC.US,D,20180808,000000,51.6871,52.2161,51.3601,52.0988,36566.086580415,0
+EFSC.US,D,20180809,000000,52.147,52.3303,51.3148,52.147,77304.04737321,0
+EFSC.US,D,20180810,000000,51.9166,52.3303,51.6871,52.0525,56388.834724133,0
+EFSC.US,D,20180813,000000,52.0525,52.3775,51.7304,52.0525,78282.798101061,0
+EFSC.US,D,20180814,000000,52.1954,52.8868,52.1954,52.8868,75796.324519624,0
+EFSC.US,D,20180815,000000,52.7006,52.8395,51.821,51.9166,120228.9677799,0
+EFSC.US,D,20180816,000000,52.0092,52.8395,51.9629,52.5145,47032.830619218,0
+EFSC.US,D,20180817,000000,52.4249,52.8395,52.3775,52.7006,51912.370036279,0
+EFSC.US,D,20180820,000000,52.7459,52.9773,52.1954,52.8395,68034.343903012,0
+EFSC.US,D,20180821,000000,52.8868,53.5781,52.8395,53.4393,71188.885927317,0
+EFSC.US,D,20180822,000000,53.394,53.5329,53.1162,53.2088,120050.27470095,0
+EFSC.US,D,20180823,000000,53.1162,53.1162,52.4711,52.7459,94024.033873454,0
+EFSC.US,D,20180824,000000,52.9331,53.1162,52.7459,52.8395,91876.671021377,0
+EFSC.US,D,20180827,000000,52.9773,53.0247,52.0525,52.147,61482.602775609,0
+EFSC.US,D,20180828,000000,52.283,52.283,51.6379,51.821,45299.710813781,0
+EFSC.US,D,20180829,000000,51.7758,52.0525,51.4999,52.0092,39176.42695521,0
+EFSC.US,D,20180830,000000,51.9629,52.0525,51.5906,51.7758,46291.660462236,0
+EFSC.US,D,20180831,000000,51.6379,52.0988,51.5236,52.0092,40099.336095891,0
+EFSC.US,D,20180904,000000,52.0092,52.283,51.7758,52.0092,46740.423762764,0
+EFSC.US,D,20180905,000000,52.0092,52.0525,51.6379,52.0092,74072.342428452,0
+EFSC.US,D,20180906,000000,52.0525,52.0525,51.5906,51.6871,45575.872844876,0
+EFSC.US,D,20180907,000000,51.7304,51.7304,51.2685,51.7304,68657.739076146,0
+EFSC.US,D,20180910,000000,51.7304,51.821,51.4083,51.5443,41406.029235665,0
+EFSC.US,D,20180911,000000,51.3148,51.6871,51.3148,51.4527,48113.111505558,0
+EFSC.US,D,20180912,000000,51.4083,51.4527,50.2511,50.3456,83108.526534122,0
+EFSC.US,D,20180913,000000,50.4096,50.5958,49.4386,49.5745,61764.856616214,0
+EFSC.US,D,20180914,000000,49.5745,50.0855,49.208,49.8542,92447.270512095,0
+EFSC.US,D,20180917,000000,49.8078,49.9015,49.0229,49.1115,76290.776391474,0
+EFSC.US,D,20180918,000000,49.1115,49.5695,48.9293,49.208,180428.22935218,0
+EFSC.US,D,20180919,000000,49.1598,49.993,49.0671,49.6236,73620.53322317,0
+EFSC.US,D,20180920,000000,49.8078,50.5475,49.8078,50.3181,78758.974544382,0
+EFSC.US,D,20180921,000000,50.3181,50.7347,50.1802,50.6421,348610.90628881,0
+EFSC.US,D,20180924,000000,50.5012,50.5012,49.5745,49.7617,96927.796406287,0
+EFSC.US,D,20180925,000000,49.9015,50.2688,49.7617,49.9467,100777.82001625,0
+EFSC.US,D,20180926,000000,50.0374,50.0855,48.9293,48.9746,101356.54191965,0
+EFSC.US,D,20180927,000000,48.9293,49.208,48.7904,48.9293,86038.686908163,0
+EFSC.US,D,20180928,000000,49.0811,49.2977,48.883,49.1115,106601.58990728,0
+EFSC.US,D,20181001,000000,49.1893,49.4189,48.2251,48.3197,117633.85692887,0
+EFSC.US,D,20181002,000000,48.1857,48.3294,47.1219,47.4282,143019.4424563,0
+EFSC.US,D,20181003,000000,47.5672,48.494,47.4302,48.1857,192417.92576835,0
+EFSC.US,D,20181004,000000,48.1502,48.9746,47.9739,48.1413,64632.06829199,0
+EFSC.US,D,20181005,000000,48.2615,48.4379,47.4943,48.04,140445.65293856,0
+EFSC.US,D,20181008,000000,48.0497,48.5442,47.4776,48.5117,84313.689515407,0
+EFSC.US,D,20181009,000000,48.4182,49.1065,48.4092,48.8929,115304.7550931,0
+EFSC.US,D,20181010,000000,48.947,49.476,48.3374,48.4005,79464.609145891,0
+EFSC.US,D,20181011,000000,48.3462,51.4842,47.3475,47.383,153553.1963997,0
+EFSC.US,D,20181012,000000,47.9473,47.9473,44.7246,45.68,103695.79677127,0
+EFSC.US,D,20181015,000000,45.5136,46.0986,45.4486,45.8367,70264.961485052,0
+EFSC.US,D,20181016,000000,46.0139,48.035,45.0398,46.0789,88561.711346656,0
+EFSC.US,D,20181017,000000,45.947,46.3567,45.2614,45.9006,97867.965673911,0
+EFSC.US,D,20181018,000000,45.7627,45.9006,44.8271,44.9926,69668.979454712,0
+EFSC.US,D,20181019,000000,44.835,45.2437,43.6806,43.7723,182519.75061709,0
+EFSC.US,D,20181022,000000,43.855,43.855,42.0959,42.346,151541.88396,0
+EFSC.US,D,20181023,000000,40.8745,43.1518,38.558,40.4835,345377.17074088,0
+EFSC.US,D,20181024,000000,39.7823,39.7823,37.4677,37.837,221182.43497034,0
+EFSC.US,D,20181025,000000,38.1621,39.1529,38.0764,38.754,139498.37655984,0
+EFSC.US,D,20181026,000000,38.292,39.7636,38.292,39.2356,163774.23745495,0
+EFSC.US,D,20181029,000000,40.1693,40.3368,39.5597,39.996,156387.91842477,0
+EFSC.US,D,20181030,000000,40.1526,40.4205,39.8285,40.2717,87614.434967938,0
+EFSC.US,D,20181031,000000,40.7258,40.8745,40.1428,40.2265,117849.10086488,0
+EFSC.US,D,20181101,000000,40.4116,40.7445,39.865,40.0217,105141.58622818,0
+EFSC.US,D,20181102,000000,39.8384,40.5417,39.3291,40.5417,437500.56004738,0
+EFSC.US,D,20181105,000000,40.6509,41.4203,40.3368,41.1149,106348.77981263,0
+EFSC.US,D,20181106,000000,41.5226,42.8848,41.4428,42.3549,236847.52312386,0
+EFSC.US,D,20181107,000000,42.5874,43.1892,41.8181,42.0772,179420.03487837,0
+EFSC.US,D,20181108,000000,42.0772,42.8553,41.9767,42.808,123437.3207882,0
+EFSC.US,D,20181109,000000,42.7154,42.8277,42.1875,42.3086,110549.0824694,0
+EFSC.US,D,20181112,000000,42.3736,42.6849,42.0683,42.0772,62493.843154177,0
+EFSC.US,D,20181113,000000,42.2052,43.0601,41.9215,42.4751,109333.76647227,0
+EFSC.US,D,20181114,000000,42.808,42.8651,41.2636,41.7167,100212.29703346,0
+EFSC.US,D,20181115,000000,41.5325,42.2948,41.3837,42.215,185722.01181588,0
+EFSC.US,D,20181116,000000,41.9856,42.3549,41.9018,42.2544,93198.593684926,0
+EFSC.US,D,20181119,000000,41.9856,42.6071,41.7728,41.9116,63847.240166858,0
+EFSC.US,D,20181120,000000,41.5847,41.9856,40.7632,40.8095,86009.243162201,0
+EFSC.US,D,20181121,000000,40.8844,41.7906,40.3101,40.8283,118563.87318065,0
+EFSC.US,D,20181123,000000,40.8371,41.6428,40.5968,41.3837,63156.835089122,0
+EFSC.US,D,20181126,000000,41.5493,42.1441,40.846,41.6231,62932.453438856,0
+EFSC.US,D,20181127,000000,41.3266,41.7068,40.5958,40.8657,84278.153959935,0
+EFSC.US,D,20181128,000000,40.8657,41.6132,40.3328,41.2537,105995.45486109,0
+EFSC.US,D,20181129,000000,41.0214,41.5049,40.6609,40.7071,85388.893893823,0
+EFSC.US,D,20181130,000000,40.522,41.4203,40.522,41.3739,126373.57297174,0
+EFSC.US,D,20181203,000000,41.7354,42.1973,40.6254,40.9119,147445.1420649,0
+EFSC.US,D,20181204,000000,40.6973,41.0952,38.6702,38.754,132235.924323,0
+EFSC.US,D,20181206,000000,38.1709,38.8574,37.9295,38.8288,149324.46529857,0
+EFSC.US,D,20181207,000000,38.8387,39.7636,38.7076,38.9756,192682.919482,0
+EFSC.US,D,20181210,000000,38.9205,38.9205,37.5514,38.4014,127781.79627002,0
+EFSC.US,D,20181211,000000,38.8831,39.3291,38.0487,38.3374,142899.63686928,0
+EFSC.US,D,20181212,000000,38.6605,39.4031,38.0862,38.754,138879.04259305,0
+EFSC.US,D,20181213,000000,38.8574,39.0043,37.844,38.03,132435.93873523,0
+EFSC.US,D,20181214,000000,37.8528,38.5029,37.0451,37.0914,94713.423649606,0
+EFSC.US,D,20181217,000000,37.0363,37.5376,36.8127,37.1486,180518.59119324,0
+EFSC.US,D,20181218,000000,37.2215,38.9864,36.0179,36.1627,123547.98866097,0
+EFSC.US,D,20181219,000000,36.1627,36.4335,34.2607,34.9345,171971.78245149,0
+EFSC.US,D,20181220,000000,34.9443,35.8101,34.6665,35.1432,246446.18430756,0
+EFSC.US,D,20181221,000000,35.3383,35.8712,35.0753,35.2151,250540.8955995,0
+EFSC.US,D,20181224,000000,35.0851,36.0986,34.242,34.242,63868.56150014,0
+EFSC.US,D,20181226,000000,34.3434,35.1974,33.7781,35.1522,118135.41591181,0
+EFSC.US,D,20181227,000000,34.5484,35.095,33.5162,34.4539,138632.32430791,0
+EFSC.US,D,20181228,000000,34.5484,35.224,34.2972,34.7523,124315.55665914,0
+EFSC.US,D,20181231,000000,34.7788,35.095,34.1938,34.9443,89174.95350394,0
+EFSC.US,D,20190102,000000,34.51,35.7165,34.2972,35.3925,104474.5330869,0
+EFSC.US,D,20190103,000000,35.2329,36.0986,34.7985,35.3186,76540.54058136,0
+EFSC.US,D,20190104,000000,35.6909,36.592,35.616,36.4433,125968.46763937,0
+EFSC.US,D,20190107,000000,36.4532,36.5626,36.0504,36.3577,71230.513292299,0
+EFSC.US,D,20190108,000000,36.6117,36.6117,35.8002,36.3961,83829.390659405,0
+EFSC.US,D,20190109,000000,36.5232,36.793,36.208,36.592,74524.151633736,0
+EFSC.US,D,20190110,000000,36.3577,36.7457,35.9046,36.3961,43927.023070987,0
+EFSC.US,D,20190111,000000,36.1183,36.5142,35.9411,36.0415,56123.841010472,0
+EFSC.US,D,20190114,000000,35.8298,36.3035,35.6722,35.7805,110313.53250169,0
+EFSC.US,D,20190115,000000,35.7904,36.2128,35.5491,36.1469,137153.02989871,0
+EFSC.US,D,20190116,000000,36.3123,37.0648,36.1676,36.9605,96734.889105155,0
+EFSC.US,D,20190117,000000,36.8886,37.6498,36.6788,37.51,108605.79523588,0
+EFSC.US,D,20190118,000000,37.5002,38.493,37.5002,38.3915,131051.06737342,0
+EFSC.US,D,20190122,000000,38.819,40.8253,38.6702,40.3979,256133.17672917,0
+EFSC.US,D,20190123,000000,41.0932,43.1941,41.0932,43.1369,377625.17968069,0
+EFSC.US,D,20190124,000000,43.267,43.267,41.7255,42.6356,313457.10421299,0
+EFSC.US,D,20190125,000000,42.9055,43.1941,42.6543,43.1941,265926.77581718,0
+EFSC.US,D,20190128,000000,42.8514,43.6481,42.0683,42.6268,119216.71209975,0
+EFSC.US,D,20190129,000000,42.6188,43.6728,41.6231,41.6329,119464.44568647,0
+EFSC.US,D,20190130,000000,41.6428,42.087,41.3739,41.7354,103714.0721998,0
+EFSC.US,D,20190131,000000,41.5315,41.5571,40.0452,40.9839,126602.01582836,0
+EFSC.US,D,20190201,000000,40.974,41.4665,40.7603,40.8894,121545.81393552,0
+EFSC.US,D,20190204,000000,41.0124,41.0932,40.3418,40.9445,185050.89746826,0
+EFSC.US,D,20190205,000000,40.9445,41.2429,40.3505,40.7504,84473.091864237,0
+EFSC.US,D,20190206,000000,40.7041,40.8529,40.4993,40.7238,58477.310084285,0
+EFSC.US,D,20190207,000000,40.848,41.5571,40.5564,41.2429,149749.87666265,0
+EFSC.US,D,20190208,000000,41.0656,41.3158,40.5229,40.5476,49376.146677183,0
+EFSC.US,D,20190211,000000,40.5928,40.9839,40.3979,40.9543,66393.616541804,0
+EFSC.US,D,20190212,000000,41.0843,41.7906,41.0568,41.7906,70243.640151769,0
+EFSC.US,D,20190213,000000,41.7994,42.1983,41.4193,41.9313,67226.163841427,0
+EFSC.US,D,20190214,000000,41.7255,42.0328,41.4468,41.6428,79748.893589666,0
+EFSC.US,D,20190215,000000,41.7639,42.5904,41.7639,42.4771,54195.783300735,0
+EFSC.US,D,20190219,000000,42.1628,42.8788,41.9777,42.812,45719.030368348,0
+EFSC.US,D,20190220,000000,42.803,43.4088,42.6543,43.3221,68025.206188748,0
+EFSC.US,D,20190221,000000,43.1754,43.3802,42.7469,43.1182,58829.619734249,0
+EFSC.US,D,20190222,000000,43.1182,43.1941,42.8691,43.1941,42241.622440044,0
+EFSC.US,D,20190225,000000,43.3507,43.3704,42.552,42.5804,64822.944989952,0
+EFSC.US,D,20190226,000000,42.4869,42.4869,41.8929,41.8929,54306.451173489,0
+EFSC.US,D,20190227,000000,41.8831,42.5016,41.4193,41.9777,76727.356072983,0
+EFSC.US,D,20190228,000000,41.9954,42.2761,41.7068,41.958,85868.116241899,0
+EFSC.US,D,20190301,000000,42.1628,42.3382,42.0456,42.3293,80758.103365064,0
+EFSC.US,D,20190304,000000,42.3382,42.5904,42.0969,42.1983,50629.028832956,0
+EFSC.US,D,20190305,000000,42.1895,42.1895,41.6329,41.9954,63507.114135913,0
+EFSC.US,D,20190306,000000,41.9679,42.1895,40.8253,40.8716,84441.617515104,0
+EFSC.US,D,20190307,000000,40.7791,40.7968,39.9703,40,53312.470921866,0
+EFSC.US,D,20190308,000000,39.9054,40.3418,39.9054,40.1092,63486.808104216,0
+EFSC.US,D,20190311,000000,40.128,40.518,39.405,40.3151,94793.632474814,0
+EFSC.US,D,20190312,000000,40.4894,40.4894,39.9606,39.9803,92139.634131867,0
+EFSC.US,D,20190313,000000,40.0738,40.4628,39.9054,40.2029,98122.806371723,0
+EFSC.US,D,20190314,000000,40.324,40.6302,39.989,40.2216,83930.920817896,0
+EFSC.US,D,20190315,000000,40.2403,40.7091,39.8502,40.193,261864.55417597,0
+EFSC.US,D,20190318,000000,40.324,41.4231,40.324,41.1454,108356.031046,0
+EFSC.US,D,20190319,000000,41.238,41.238,39.3922,39.475,78476.720703778,0
+EFSC.US,D,20190320,000000,39.4109,39.9093,38.9539,39.1322,193964.23008215,0
+EFSC.US,D,20190321,000000,38.9726,39.4386,38.4044,38.6101,194246.48392277,0
+EFSC.US,D,20190322,000000,38.2843,38.2843,36.6443,37.0441,151780.47983246,0
+EFSC.US,D,20190325,000000,37.054,37.1938,36.3931,36.7546,140486.26500195,0
+EFSC.US,D,20190326,000000,37.7799,37.7799,36.6915,37.7799,200683.49597108,0
+EFSC.US,D,20190327,000000,37.6962,38.1454,36.9782,37.9857,66777.400540899,0
+EFSC.US,D,20190328,000000,37.9482,38.4231,37.6508,38.2005,56055.815804283,0
+EFSC.US,D,20190329,000000,38.4044,38.4044,37.584,37.9857,122463.64656827,0
+EFSC.US,D,20190401,000000,38.1454,38.8525,38.1454,38.8525,108654.52971196,0
+EFSC.US,D,20190402,000000,38.7126,38.9076,38.4418,38.824,94004.743143341,0
+EFSC.US,D,20190403,000000,39.1676,39.3548,38.7767,39.0761,187811.50247762,0
+EFSC.US,D,20190404,000000,38.9352,40.2501,38.9352,40.2029,115015.3941414,0
+EFSC.US,D,20190405,000000,40.0738,40.9297,39.471,40.78,166455.6489407,0
+EFSC.US,D,20190408,000000,40.6786,40.9012,40.4806,40.7622,62775.081693196,0
+EFSC.US,D,20190409,000000,40.5673,40.584,39.989,40.0827,114012.27617551,0
+EFSC.US,D,20190410,000000,40.1575,40.3802,39.5223,40.0157,95176.401172323,0
+EFSC.US,D,20190411,000000,40.0344,40.4274,39.8945,40.0738,233138.62643419,0
+EFSC.US,D,20190412,000000,40.3151,41.238,39.3351,41.0498,145073.39756256,0
+EFSC.US,D,20190415,000000,40.8548,40.9159,40.2127,40.3989,94251.461428474,0
+EFSC.US,D,20190416,000000,40.4176,41.1356,40.2127,41.0676,79902.204128987,0
+EFSC.US,D,20190417,000000,41.2085,41.3956,40.716,41.3099,97178.575897759,0
+EFSC.US,D,20190418,000000,41.1818,41.3099,40.7622,40.9199,120608.69057265,0
+EFSC.US,D,20190422,000000,40.649,41.8694,39.3548,39.5607,94145.870063643,0
+EFSC.US,D,20190423,000000,38.6742,40.519,38.4418,39.5508,238727.86165911,0
+EFSC.US,D,20190424,000000,39.5794,40.1182,38.759,40.0827,136232.15136119,0
+EFSC.US,D,20190425,000000,39.802,40.0639,39.1184,39.8315,148958.956728,0
+EFSC.US,D,20190426,000000,39.7458,39.9496,39.1765,39.7645,111849.68379966,0
+EFSC.US,D,20190429,000000,39.7921,41.1621,39.7921,40.6687,155216.26039578,0
+EFSC.US,D,20190430,000000,40.6037,40.6037,39.5971,39.6345,151139.82453238,0
+EFSC.US,D,20190501,000000,39.7271,40.2127,39.3351,39.6435,137366.24323153,0
+EFSC.US,D,20190502,000000,39.6532,40.2452,39.4573,39.6435,75265.321790718,0
+EFSC.US,D,20190503,000000,39.6435,40.8361,39.6435,40.8184,79603.705463025,0
+EFSC.US,D,20190506,000000,40.193,40.9967,39.8502,40.5761,88060.152363712,0
+EFSC.US,D,20190507,000000,40.259,40.3615,39.3498,39.6729,107746.85009505,0
+EFSC.US,D,20190508,000000,39.6345,39.6345,38.9352,39.1234,108705.29479121,0
+EFSC.US,D,20190509,000000,38.8141,39.4109,38.6191,39.1135,106915.31809702,0
+EFSC.US,D,20190510,000000,38.9175,39.7006,38.6832,39.6435,92186.338004773,0
+EFSC.US,D,20190513,000000,39.01,39.542,38.2793,38.3955,117786.15216661,0
+EFSC.US,D,20190514,000000,38.4418,39.2613,38.2271,39.0474,75076.475695926,0
+EFSC.US,D,20190515,000000,38.7313,38.8801,38.3678,38.7403,72984.954431018,0
+EFSC.US,D,20190516,000000,38.7954,39.4109,38.7954,39.1421,60531.265190552,0
+EFSC.US,D,20190517,000000,38.7954,39.4199,38.6929,38.7767,57677.25243538,0
+EFSC.US,D,20190520,000000,38.4605,39.2249,38.4605,39.0377,43924.992467819,0
+EFSC.US,D,20190521,000000,39.281,39.542,39.1676,39.3922,72052.907576073,0
+EFSC.US,D,20190522,000000,39.3007,39.3785,38.554,38.6465,70177.645548751,0
+EFSC.US,D,20190523,000000,38.2359,38.4605,37.3327,37.5288,66127.607526558,0
+EFSC.US,D,20190524,000000,37.7612,38.564,37.706,38.4693,51736.72286209,0
+EFSC.US,D,20190528,000000,38.3394,38.4319,37.9679,38.0872,174139.45133527,0
+EFSC.US,D,20190529,000000,37.8834,38.0872,37.5514,37.9857,109588.60717007,0
+EFSC.US,D,20190530,000000,38.0233,38.3481,36.7635,37.118,83656.789389971,0
+EFSC.US,D,20190531,000000,36.6621,37.059,36.2946,36.5123,88290.625823486,0
+EFSC.US,D,20190603,000000,36.5399,37.2352,36.4749,36.7822,116872.3807402,0
+EFSC.US,D,20190604,000000,37.185,37.8459,36.7635,37.7346,125366.39379953,0
+EFSC.US,D,20190605,000000,37.6873,38.2646,37.5701,38.1355,167911.59141345,0
+EFSC.US,D,20190606,000000,38.032,38.293,37.1082,37.5386,74994.236267549,0
+EFSC.US,D,20190607,000000,37.4539,37.836,37.2943,37.4815,76617.703501814,0
+EFSC.US,D,20190610,000000,37.6686,38.4418,37.5937,38.0684,94638.291332323,0
+EFSC.US,D,20190611,000000,38.2359,38.4693,37.5662,37.7513,86318.910145597,0
+EFSC.US,D,20190612,000000,37.6962,37.9011,37.445,37.7897,70017.227898336,0
+EFSC.US,D,20190613,000000,37.8834,38.5383,37.8834,38.3501,99753.380717082,0
+EFSC.US,D,20190614,000000,38.2093,38.5196,37.9011,38.2576,74694.722300001,0
+EFSC.US,D,20190617,000000,38.2379,38.6682,37.9729,38.0981,89804.440486582,0
+EFSC.US,D,20190618,000000,38.1266,38.9402,38.1266,38.5383,82777.538217443,0
+EFSC.US,D,20190619,000000,38.8564,39.0426,38.4448,38.4723,113782.81801733,0
+EFSC.US,D,20190620,000000,38.7904,38.7904,37.5603,38.032,109566.27053521,0
+EFSC.US,D,20190621,000000,37.8459,38.2862,37.2481,37.4805,205418.86256307,0
+EFSC.US,D,20190624,000000,37.4805,38.3501,37.1023,38.229,170468.12080425,0
+EFSC.US,D,20190625,000000,38.2477,38.2862,37.3594,37.6962,171840.80854704,0
+EFSC.US,D,20190626,000000,37.9011,38.2477,37.583,37.706,141073.10931803,0
+EFSC.US,D,20190627,000000,37.836,38.2477,37.8173,38.2477,100174.73087482,0
+EFSC.US,D,20190628,000000,38.4999,39.2209,38.426,38.9018,683650.27629217,0
+EFSC.US,D,20190701,000000,39.015,39.7251,38.6495,38.7993,96857.740596929,0
+EFSC.US,D,20190702,000000,38.7166,38.9676,38.1561,38.4635,84220.281769595,0
+EFSC.US,D,20190703,000000,38.6121,38.8043,38.3975,38.6211,64041.162769574,0
+EFSC.US,D,20190705,000000,38.7432,39.3244,38.4063,38.9873,64976.255529273,0
+EFSC.US,D,20190708,000000,38.7166,38.8328,38.1641,38.3688,80179.381461667,0
+EFSC.US,D,20190709,000000,38.1266,38.4162,37.8744,38.1926,83767.457262727,0
+EFSC.US,D,20190710,000000,38.1926,38.3501,37.3879,37.4706,96588.685676929,0
+EFSC.US,D,20190711,000000,37.51,37.9966,37.3307,37.836,86363.583415333,0
+EFSC.US,D,20190712,000000,37.7513,38.1365,37.7435,38.032,73255.024652603,0
+EFSC.US,D,20190715,000000,38.0507,38.0507,37.1072,37.1919,102672.37277369,0
+EFSC.US,D,20190716,000000,37.1919,37.6214,36.9486,37.1919,130092.62267726,0
+EFSC.US,D,20190717,000000,37.0787,37.2294,36.7969,36.9939,90503.983278583,0
+EFSC.US,D,20190718,000000,36.9398,37.5553,36.7881,37.1249,77330.445214419,0
+EFSC.US,D,20190719,000000,37.0126,37.51,37.0126,37.312,55790.822090623,0
+EFSC.US,D,20190722,000000,37.1545,37.4076,36.7595,36.8363,106675.70692298,0
+EFSC.US,D,20190723,000000,39.0239,39.081,36.9014,39.0239,176266.50815566,0
+EFSC.US,D,20190724,000000,39.9881,40.0728,38.1828,39.9881,169913.76613889,0
+EFSC.US,D,20190725,000000,40.1634,40.1634,39.1047,39.1638,91947.742132321,0
+EFSC.US,D,20190726,000000,39.4454,40.193,39.2869,40.0433,91112.148927942,0
+EFSC.US,D,20190729,000000,39.8838,40.1172,39.0239,39.1371,101392.07747512,0
+EFSC.US,D,20190730,000000,38.6782,39.2474,38.5757,39.2012,93108.231843869,0
+EFSC.US,D,20190731,000000,39.3695,39.4819,38.9302,38.9776,103806.46464402,0
+EFSC.US,D,20190801,000000,38.9873,39.2474,37.4529,37.583,127768.59734941,0
+EFSC.US,D,20190802,000000,37.574,37.6311,36.6581,37.0974,85126.946084917,0
+EFSC.US,D,20190805,000000,36.4719,36.6679,36.0022,36.3301,174067.36492275,0
+EFSC.US,D,20190806,000000,36.3971,37.0126,36.339,36.9014,110708.48481823,0
+EFSC.US,D,20190807,000000,36.4719,36.7595,36.1272,36.5743,101354.51131648,0
+EFSC.US,D,20190808,000000,36.7969,37.4529,36.5349,37.1545,53666.811174998,0
+EFSC.US,D,20190809,000000,37.0698,37.5553,36.5891,36.7782,106812.77263694,0
+EFSC.US,D,20190812,000000,36.5546,36.6127,36.2986,36.3123,61007.441633873,0
+EFSC.US,D,20190813,000000,36.3123,37.2008,36.3123,36.7782,64499.063784367,0
+EFSC.US,D,20190814,000000,36.0681,36.2257,35.7036,35.9745,117949.61572178,0
+EFSC.US,D,20190815,000000,36.2257,36.2848,35.8829,36.011,67465.775015465,0
+EFSC.US,D,20190816,000000,36.1991,36.8452,36.0209,36.7694,44479.347133177,0
+EFSC.US,D,20190819,000000,37.2648,37.3594,36.9398,36.9851,40956.250633551,0
+EFSC.US,D,20190820,000000,36.8452,36.8649,36.1075,36.1459,66129.638129728,0
+EFSC.US,D,20190821,000000,36.3784,36.5349,36.0307,36.3488,63175.110517649,0
+EFSC.US,D,20190822,000000,36.5074,36.9398,36.1459,36.7694,97187.713612024,0
+EFSC.US,D,20190823,000000,36.6305,37.0039,35.7036,35.7775,110898.3462146,0
+EFSC.US,D,20190826,000000,36.0681,36.4453,35.8632,36.3872,73046.887827696,0
+EFSC.US,D,20190827,000000,36.5546,36.6462,35.7775,35.8268,105279.66724373,0
+EFSC.US,D,20190828,000000,35.621,36.7418,35.621,36.2848,73740.338810188,0
+EFSC.US,D,20190829,000000,36.6778,37.1151,36.6778,36.9575,68679.060409429,0
+EFSC.US,D,20190830,000000,37.1841,37.2195,36.7595,36.8649,78021.865593739,0
+EFSC.US,D,20190903,000000,36.8363,36.8363,36.0022,36.3685,82407.968440536,0
+EFSC.US,D,20190904,000000,36.7142,36.8363,36.1223,36.1725,114469.16188872,0
+EFSC.US,D,20190905,000000,36.7142,37.7346,36.7142,37.4529,98820.318560553,0
+EFSC.US,D,20190906,000000,37.2481,37.4588,36.7418,36.8265,84818.294403105,0
+EFSC.US,D,20190909,000000,37.0323,38.4162,37.0323,38.1739,112912.70455906,0
+EFSC.US,D,20190910,000000,38.1561,39.0711,38.0881,38.2015,171807.30359474,0
+EFSC.US,D,20190911,000000,38.426,38.7629,38.0881,38.7629,188579.07047581,0
+EFSC.US,D,20190912,000000,38.565,39.2494,38.3434,38.9686,151137.79392921,0
+EFSC.US,D,20190913,000000,39.1391,39.5607,39.0249,39.1007,118894.86149733,0
+EFSC.US,D,20190916,000000,38.8278,39.4483,38.8278,39.3331,93186.410065907,0
+EFSC.US,D,20190917,000000,39.1194,39.1657,38.4054,39.082,70139.064088525,0
+EFSC.US,D,20190918,000000,39.1007,39.3824,38.8761,39.0908,130039.82699484,0
+EFSC.US,D,20190919,000000,40.3585,40.3585,36.339,38.8663,91748.743021678,0
+EFSC.US,D,20190920,000000,38.9125,39.2229,37.9661,38.2172,401607.61841777,0
+EFSC.US,D,20190923,000000,38.1808,38.9125,37.8233,38.8564,146413.59565463,0
+EFSC.US,D,20190924,000000,38.8278,39.1558,38.4989,38.7066,273596.36398956,0
+EFSC.US,D,20190925,000000,38.5747,39.3164,38.4152,39.1391,105027.87245067,0
+EFSC.US,D,20190926,000000,38.9589,39.1391,38.4251,38.5934,105171.02997415,0
+EFSC.US,D,20190927,000000,38.6969,39.016,38.0853,38.4536,116784.04950231,0
+EFSC.US,D,20190930,000000,38.5373,38.5373,38.1335,38.2556,125292.27678383,0
+EFSC.US,D,20191001,000000,38.3304,38.6201,37.2185,37.5139,126556.32725704,0
+EFSC.US,D,20191002,000000,37.2145,37.5229,37.054,37.2963,135195.52844301,0
+EFSC.US,D,20191003,000000,37.2874,37.5139,36.9034,37.0727,99008.149353761,0
+EFSC.US,D,20191004,000000,37.1574,37.6932,37.054,37.6835,135787.44926701,0
+EFSC.US,D,20191007,000000,37.6835,37.6835,37.2047,37.2963,119132.44206819,0
+EFSC.US,D,20191008,000000,36.9231,37.2687,36.8856,36.9231,144108.86105691,0
+EFSC.US,D,20191009,000000,37.0904,37.2342,36.726,36.9318,90457.279405677,0
+EFSC.US,D,20191010,000000,37.054,37.5376,37.0156,37.0491,62974.080803837,0
+EFSC.US,D,20191011,000000,37.6263,38.2172,37.6263,37.7957,84180.685007783,0
+EFSC.US,D,20191014,000000,37.5603,37.9562,37.5139,37.9365,62517.19509063,0
+EFSC.US,D,20191015,000000,38.0567,38.6782,37.7858,38.6298,95710.449805984,0
+EFSC.US,D,20191016,000000,38.6111,39.1292,38.489,38.7432,139399.8923061,0
+EFSC.US,D,20191017,000000,38.9412,39.147,38.6298,39.016,101966.73817219,0
+EFSC.US,D,20191018,000000,38.753,39.147,38.6782,38.9312,118940.55006866,0
+EFSC.US,D,20191021,000000,39.4286,39.7567,39.1056,39.2416,116018.51210728,0
+EFSC.US,D,20191022,000000,40.0581,41.5413,39.2494,41.0518,235143.84706439,0
+EFSC.US,D,20191023,000000,41.3729,41.6448,40.8923,41.305,95931.785551493,0
+EFSC.US,D,20191024,000000,41.305,41.7758,40.9119,41.3916,161627.88990447,0
+EFSC.US,D,20191025,000000,41.2222,41.692,41.2222,41.437,78580.281465438,0
+EFSC.US,D,20191028,000000,41.7669,41.9078,41.4665,41.6251,109342.90418653,0
+EFSC.US,D,20191029,000000,41.4468,41.9176,41.3818,41.8684,72726.052526867,0
+EFSC.US,D,20191030,000000,41.7098,42.0003,41.1553,41.823,91209.617880093,0
+EFSC.US,D,20191031,000000,41.5503,41.569,40.7061,41.1188,52503.275558695,0
+EFSC.US,D,20191101,000000,41.3631,42.0102,41.3148,42.0102,81093.152888083,0
+EFSC.US,D,20191104,000000,42.2456,42.5263,42.2259,42.4327,92907.202130057,0
+EFSC.US,D,20191105,000000,42.6218,43.1842,42.4789,43.0542,101536.25030017,0
+EFSC.US,D,20191106,000000,42.9666,42.9666,42.4889,42.799,50431.0450239,0
+EFSC.US,D,20191107,000000,43.259,43.2867,42.7085,42.8651,63083.733375008,0
+EFSC.US,D,20191108,000000,42.7055,43.0158,42.5361,42.8651,45566.735130613,0
+EFSC.US,D,20191111,000000,42.6582,42.8651,42.5174,42.7232,25360.2029878,0
+EFSC.US,D,20191112,000000,42.742,43.0345,42.5076,42.8374,47542.51201484,0
+EFSC.US,D,20191113,000000,42.6031,42.6031,42.0663,42.2751,43288.398374081,0
+EFSC.US,D,20191114,000000,42.2554,42.4986,42.0663,42.2751,55873.061519001,0
+EFSC.US,D,20191115,000000,42.4789,42.5076,42.1047,42.2357,42924.920406685,0
+EFSC.US,D,20191118,000000,42.0289,42.1343,41.7147,42.0762,34782.201695733,0
+EFSC.US,D,20191119,000000,42.1608,42.4789,41.8043,42.3569,52291.07752745,0
+EFSC.US,D,20191120,000000,42.0663,42.4702,41.8585,42.0289,75242.98515585,0
+EFSC.US,D,20191121,000000,42.2751,42.2751,41.4665,42.0949,50692.992832807,0
+EFSC.US,D,20191122,000000,42.3204,42.5036,42.1146,42.2062,83961.379865443,0
+EFSC.US,D,20191125,000000,42.3667,42.7232,42.1875,42.5834,71294.477292148,0
+EFSC.US,D,20191126,000000,42.4789,42.7183,42.4248,42.5076,74543.442363849,0
+EFSC.US,D,20191127,000000,42.6671,42.742,42.5263,42.6218,38992.657368342,0
+EFSC.US,D,20191129,000000,42.348,42.7134,42.348,42.4327,27141.041967726,0
+EFSC.US,D,20191202,000000,42.5735,42.6967,41.9914,42.1047,74633.804204906,0
+EFSC.US,D,20191203,000000,41.6546,41.7384,41.3345,41.7384,43730.054563516,0
+EFSC.US,D,20191204,000000,41.8507,42.3204,41.7758,42.1343,82785.660630121,0
+EFSC.US,D,20191205,000000,42.2653,42.4327,42.216,42.2554,42807.145422836,0
+EFSC.US,D,20191206,000000,42.4425,42.7232,42.284,42.284,85347.266528842,0
+EFSC.US,D,20191209,000000,42.3106,42.7331,41.955,42.6385,131464.29511848,0
+EFSC.US,D,20191210,000000,42.7055,42.742,42.2259,42.7331,64053.346388593,0
+EFSC.US,D,20191211,000000,42.7232,42.8277,42.5834,42.6967,37718.453879284,0
+EFSC.US,D,20191212,000000,42.677,43.2867,42.677,43.1842,146288.7135597,0
+EFSC.US,D,20191213,000000,43.2964,43.2964,42.7597,42.9576,114585.92157099,0
+EFSC.US,D,20191216,000000,43.3064,44.0136,43.2364,43.787,187644.9930177,0
+EFSC.US,D,20191217,000000,43.977,44.3425,43.7683,44.3327,93176.257050057,0
+EFSC.US,D,20191218,000000,44.5307,45.1205,44.2657,45.0211,130926.18527847,0
+EFSC.US,D,20191219,000000,44.9373,45.3323,44.4666,45.2574,167140.97751052,0
+EFSC.US,D,20191220,000000,45.2861,45.8405,45.1619,45.615,369171.77868475,0
+EFSC.US,D,20191223,000000,45.5411,45.6229,45.0684,45.1442,99275.173670591,0
+EFSC.US,D,20191224,000000,45.1522,45.2761,44.9196,45.1522,87520.011920542,0
+EFSC.US,D,20191226,000000,45.2574,45.3511,45.0487,45.2338,48971.041344805,0
+EFSC.US,D,20191227,000000,45.2103,45.3412,45.0881,45.2861,109398.7457737,0
+EFSC.US,D,20191230,000000,45.4062,45.747,45.1255,45.5126,73176.846430565,0
+EFSC.US,D,20191231,000000,45.4456,45.5865,45.3225,45.4259,70788.857102865,0
+EFSC.US,D,20200102,000000,45.6062,45.9066,44.961,45.3323,102312.95601263,0
+EFSC.US,D,20200103,000000,44.7847,45.3609,44.2754,45.2861,108081.89961807,0
+EFSC.US,D,20200106,000000,44.8902,44.9748,44.3148,44.9099,88743.450330354,0
+EFSC.US,D,20200107,000000,44.7936,45.0684,44.4529,44.8999,166312.49141722,0
+EFSC.US,D,20200108,000000,44.8508,45.5588,44.8508,45.2861,116084.5067103,0
+EFSC.US,D,20200109,000000,45.3609,45.6111,45.1709,45.3983,90033.89864477,0
+EFSC.US,D,20200110,000000,45.2574,45.4545,44.9099,45.0881,101064.1350632,0
+EFSC.US,D,20200113,000000,45.1619,45.2574,44.8802,45.229,72694.578177735,0
+EFSC.US,D,20200114,000000,45.1166,45.4358,44.961,45.2338,78823.953845816,0
+EFSC.US,D,20200115,000000,45.1166,45.1806,44.9286,45.1709,101891.6058549,0
+EFSC.US,D,20200116,000000,45.4358,45.7953,45.3412,45.5501,103910.02540569,0
+EFSC.US,D,20200117,000000,45.9154,45.9922,45.5027,45.6623,148226.92428528,0
+EFSC.US,D,20200121,000000,45.5027,45.6997,43.5674,44.1071,179447.44802116,0
+EFSC.US,D,20200122,000000,43.9486,43.9486,43.2266,43.3832,111029.32011906,0
+EFSC.US,D,20200123,000000,43.136,43.7771,42.7696,43.5781,110231.29307331,0
+EFSC.US,D,20200124,000000,43.457,43.524,42.8169,43.0532,113115.76487604,0
+EFSC.US,D,20200127,000000,42.4859,42.7794,42.2515,42.3175,75413.555822114,0
+EFSC.US,D,20200128,000000,42.4859,42.7115,41.9777,42.1934,80736.782031781,0
+EFSC.US,D,20200129,000000,42.1934,42.8591,41.7609,42.1658,94778.40295104,0
+EFSC.US,D,20200130,000000,41.7994,42.611,41.6773,42.6011,61300.863791911,0
+EFSC.US,D,20200131,000000,42.289,42.3037,40.9503,40.9997,110157.17605761,0
+EFSC.US,D,20200203,000000,41.2714,41.827,41.234,41.6861,55257.788758547,0
+EFSC.US,D,20200204,000000,42.1845,42.5913,42.0772,42.3451,54942.029965641,0
+EFSC.US,D,20200205,000000,42.8464,43.5604,42.8464,43.4472,69160.313360674,0
+EFSC.US,D,20200206,000000,43.7299,44.0136,43.0985,43.2129,53806.922793715,0
+EFSC.US,D,20200207,000000,42.9379,43.3536,42.4672,42.6652,63387.308548895,0
+EFSC.US,D,20200210,000000,42.5145,42.6278,42.2987,42.4761,64179.243785122,0
+EFSC.US,D,20200211,000000,42.611,43.0907,42.5332,42.611,53264.751747375,0
+EFSC.US,D,20200212,000000,42.8464,42.9105,42.3933,42.6947,52802.789526242,0
+EFSC.US,D,20200213,000000,42.4583,43.1172,42.4583,43.1084,32142.417574976,0
+EFSC.US,D,20200214,000000,43.1172,43.1172,42.5529,42.5814,32029.719099051,0
+EFSC.US,D,20200218,000000,42.3834,42.544,42.2121,42.4396,58075.250656662,0
+EFSC.US,D,20200219,000000,42.4396,42.6898,42.3638,42.3736,41875.098567892,0
+EFSC.US,D,20200220,000000,42.1845,42.7873,41.9501,42.74,36293.985755659,0
+EFSC.US,D,20200221,000000,42.675,42.8572,42.1401,42.2613,69378.60320143,0
+EFSC.US,D,20200224,000000,40.97,41.2813,40.8194,41.0449,78420.879116608,0
+EFSC.US,D,20200225,000000,40.9603,40.9603,39.4809,39.5094,80407.82431827,0
+EFSC.US,D,20200226,000000,39.801,40.1772,39.1873,39.3873,55740.057011377,0
+EFSC.US,D,20200227,000000,38.5206,39.5656,37.5583,37.6341,114640.74785658,0
+EFSC.US,D,20200228,000000,36.1469,37.1781,35.2299,36.0603,157270.21550204,0
+EFSC.US,D,20200302,000000,36.0504,38.1808,36.0031,38.0853,100306.72008086,0
+EFSC.US,D,20200303,000000,37.8597,38.6605,36.2877,36.6088,86579.842652919,0
+EFSC.US,D,20200304,000000,37.0413,37.5307,36.1557,36.862,143153.4622655,0
+EFSC.US,D,20200305,000000,35.9302,36.333,34.4489,35.1373,129258.04477447,0
+EFSC.US,D,20200306,000000,34.0156,34.3464,32.809,33.7526,174620.70428652,0
+EFSC.US,D,20200309,000000,31.4813,32.348,28.1828,28.8327,203362.87685364,0
+EFSC.US,D,20200310,000000,30.1053,30.7742,28.429,30.2747,184451.86953317,0
+EFSC.US,D,20200311,000000,29.4464,29.6641,27.9671,28.1641,129609.33912285,0
+EFSC.US,D,20200312,000000,26.2041,27.9375,25.1403,25.4988,183723.89829679,0
+EFSC.US,D,20200313,000000,27.3476,28.4468,26.2592,28.4468,141425.418968,0
+EFSC.US,D,20200316,000000,24.7286,26.3892,24.5198,24.6449,129495.62534533,0
+EFSC.US,D,20200317,000000,25.0891,28.5039,24.3976,28.5039,187244.96419325,0
+EFSC.US,D,20200318,000000,26.6443,27.3387,25.6023,26.3045,211903.59378588,0
+EFSC.US,D,20200319,000000,25.9057,27.2716,25.1463,26.5507,258370.9014223,0
+EFSC.US,D,20200320,000000,26.2946,27.5082,24.5779,24.9,224645.62867645,0
+EFSC.US,D,20200323,000000,25.1463,25.4594,22.8887,24.568,193281.9474171,0
+EFSC.US,D,20200324,000000,25.7451,26.6738,24.9,26.0011,143211.33445584,0
+EFSC.US,D,20200325,000000,26.0494,26.0849,24.245,24.6548,167007.97300289,0
+EFSC.US,D,20200326,000000,24.8911,26.9201,24.245,26.8069,156290.44947261,0
+EFSC.US,D,20200327,000000,25.62,26.5507,25.2605,25.8022,130701.8036282,0
+EFSC.US,D,20200330,000000,25.7638,26.2099,24.9571,25.6968,95594.705425305,0
+EFSC.US,D,20200331,000000,25.4693,26.5606,25.4693,26.4748,184214.2889623,0
+EFSC.US,D,20200401,000000,25.2506,25.7835,24.4725,25.165,213022.45613245,0
+EFSC.US,D,20200402,000000,24.8242,26.5606,24.8242,26.01,104673.53219753,0
+EFSC.US,D,20200403,000000,25.5352,25.6771,23.3724,23.6581,69991.845358712,0
+EFSC.US,D,20200406,000000,25.356,25.8957,24.7384,25.62,111272.99249943,0
+EFSC.US,D,20200407,000000,26.5606,27.2569,25.1088,25.5352,91744.681815338,0
+EFSC.US,D,20200408,000000,25.944,27.2048,25.4457,27.121,106942.73123981,0
+EFSC.US,D,20200409,000000,27.2816,29.673,26.2513,29.5754,112532.9817663,0
+EFSC.US,D,20200413,000000,29.4445,29.8414,27.0058,27.4992,71513.782434487,0
+EFSC.US,D,20200414,000000,28.229,28.9215,26.7969,27.2519,98601.013418213,0
+EFSC.US,D,20200415,000000,26.01,26.3321,25.3077,25.4791,187735.35485875,0
+EFSC.US,D,20200416,000000,25.4496,26.1715,23.3812,24.3976,128295.53887198,0
+EFSC.US,D,20200417,000000,25.3836,26.2769,25.3836,25.8957,120941.7094925,0
+EFSC.US,D,20200420,000000,25.3738,27.0826,25.3738,26.2286,75619.66204385,0
+EFSC.US,D,20200421,000000,24.6351,25.7835,23.7614,25.3925,114390.98366669,0
+EFSC.US,D,20200422,000000,26.0849,26.2769,25.1088,25.1945,115765.70201265,0
+EFSC.US,D,20200423,000000,25.0792,26.0769,25.0605,25.6485,86354.445701069,0
+EFSC.US,D,20200424,000000,25.6584,26.2286,25.0989,25.886,64958.995402331,0
+EFSC.US,D,20200427,000000,26.1715,28.2005,26.1322,27.8883,156385.88782159,0
+EFSC.US,D,20200428,000000,28.7422,29.2721,28.1718,28.4113,143281.39026521,0
+EFSC.US,D,20200429,000000,29.4445,31.237,29.3401,30.8096,118211.56353069,0
+EFSC.US,D,20200430,000000,30.059,30.059,28.9313,29.1598,95977.474122814,0
+EFSC.US,D,20200501,000000,28.2862,28.4939,27.3289,28.4113,124244.4855482,0
+EFSC.US,D,20200504,000000,27.8507,28.1906,27.1674,28.1267,99349.29068629,0
+EFSC.US,D,20200505,000000,28.7235,28.9894,27.7455,27.8883,214359.60831976,0
+EFSC.US,D,20200506,000000,27.8981,28.2576,26.7123,26.8069,100171.68497006,0
+EFSC.US,D,20200507,000000,26.855,27.8784,25.9726,26.1715,190834.05529589,0
+EFSC.US,D,20200508,000000,27.4135,27.4805,26.4848,27.2913,147757.85495306,0
+EFSC.US,D,20200511,000000,26.6069,26.6837,25.6111,25.687,140528.90766852,0
+EFSC.US,D,20200512,000000,25.7165,25.7875,24.4824,24.6351,206107.23703765,0
+EFSC.US,D,20200513,000000,24.2736,24.6351,22.605,23.4394,120183.27920857,0
+EFSC.US,D,20200514,000000,22.6997,23.3173,20.584,22.8887,261963.0384297,0
+EFSC.US,D,20200515,000000,22.6406,23.1448,22.4337,22.9174,263987.54979,0
+EFSC.US,D,20200518,000000,23.8373,25.7736,23.8373,25.5737,182723.82623566,0
+EFSC.US,D,20200519,000000,25.3462,25.8209,24.055,24.0747,123787.599835,0
+EFSC.US,D,20200520,000000,24.6833,25.5934,24.6833,25.3265,181610.04039701,0
+EFSC.US,D,20200521,000000,25.1847,26.0572,24.9374,25.489,144348.47223094,0
+EFSC.US,D,20200522,000000,25.5836,25.7451,24.568,24.7571,288240.05874867,0
+EFSC.US,D,20200526,000000,25.5077,27.643,25.2792,27.3938,217981.18907312,0
+EFSC.US,D,20200527,000000,28.4113,29.8414,28.1267,29.7281,142731.09680618,0
+EFSC.US,D,20200528,000000,30.3072,30.3072,28.1354,28.1906,119970.06587574,0
+EFSC.US,D,20200529,000000,27.5653,28.2202,27.0826,27.8607,126563.43436814,0
+EFSC.US,D,20200601,000000,28.0686,28.6004,27.5653,27.585,117522.17375453,0
+EFSC.US,D,20200602,000000,27.9444,28.295,27.4322,27.5653,62434.955662252,0
+EFSC.US,D,20200603,000000,28.2773,29.5114,27.8086,29.0072,70440.608659242,0
+EFSC.US,D,20200604,000000,29.0643,30.6579,28.7038,30.5437,163587.42196334,0
+EFSC.US,D,20200605,000000,32.7362,35.1826,32.1471,32.7913,245523.27516689,0
+EFSC.US,D,20200608,000000,33.7603,34.6222,33.6925,34.4991,215118.0386037,0
+EFSC.US,D,20200609,000000,33.1528,35.0586,33.0139,34.4145,161583.21663474,0
+EFSC.US,D,20200610,000000,34.0647,34.0647,31.1937,31.3218,220410.8057658,0
+EFSC.US,D,20200611,000000,29.4149,29.8896,28.1818,28.363,207319.50713002,0
+EFSC.US,D,20200612,000000,29.9931,30.0512,28.295,29.6119,179026.09786343,0
+EFSC.US,D,20200615,000000,28.2093,29.6799,27.9415,29.1932,173049.01743307,0
+EFSC.US,D,20200616,000000,30.6333,31.635,30.0797,31.2735,158777.93835564,0
+EFSC.US,D,20200617,000000,31.1208,31.1819,29.2583,29.4317,112580.70094079,0
+EFSC.US,D,20200618,000000,28.9255,29.9664,28.9255,29.4021,72963.633097735,0
+EFSC.US,D,20200619,000000,29.8119,30.2048,28.7156,30.0226,271211.42056661,0
+EFSC.US,D,20200622,000000,29.6119,30.4915,29.2494,30.0325,78353.869212005,0
+EFSC.US,D,20200623,000000,30.5958,30.8628,30.1191,30.5574,271305.84361401,0
+EFSC.US,D,20200624,000000,29.9093,29.9467,28.105,28.1247,129146.36160013,0
+EFSC.US,D,20200625,000000,27.9218,29.1067,27.5289,29.087,126387.78719394,0
+EFSC.US,D,20200626,000000,28.6861,28.7915,26.3104,26.596,325262.01574071,0
+EFSC.US,D,20200629,000000,27.122,28.9835,26.8727,28.5146,153163.3205911,0
+EFSC.US,D,20200630,000000,28.3049,30.0325,28.3049,29.6986,123997.76726308,0
+EFSC.US,D,20200701,000000,29.8217,29.8217,28.1709,28.2862,160624.77193858,0
+EFSC.US,D,20200702,000000,29.1745,29.6119,27.9809,28.2281,84314.704816991,0
+EFSC.US,D,20200706,000000,29.3735,29.4021,27.9051,28.3246,64863.557053348,0
+EFSC.US,D,20200707,000000,27.8854,27.8854,27.056,27.1496,63564.986326253,0
+EFSC.US,D,20200708,000000,27.1131,27.5504,26.3764,27.1033,91399.479276471,0
+EFSC.US,D,20200709,000000,26.8463,26.8924,25.6042,25.8149,78871.673020307,0
+EFSC.US,D,20200710,000000,25.8149,27.2165,25.8149,27.1891,85849.84081337,0
+EFSC.US,D,20200713,000000,27.6844,28.1247,26.8463,27.6293,70402.027199015,0
+EFSC.US,D,20200714,000000,27.5032,27.8854,26.4926,26.6246,105405.56464026,0
+EFSC.US,D,20200715,000000,27.5316,28.8299,26.8689,28.4398,114675.26811046,0
+EFSC.US,D,20200716,000000,28.1808,28.7205,27.6657,28.4211,155283.27030038,0
+EFSC.US,D,20200717,000000,28.3246,28.6102,27.848,27.9315,125998.92668692,0
+EFSC.US,D,20200720,000000,27.58,28.3324,26.926,27.2452,90429.866262884,0
+EFSC.US,D,20200721,000000,28.0666,29.5834,27.9612,29.5547,124192.70516737,0
+EFSC.US,D,20200722,000000,29.5834,29.5834,27.9612,28.5146,100005.17551014,0
+EFSC.US,D,20200723,000000,28.3531,29.1648,28.3197,29.0672,65183.377052595,0
+EFSC.US,D,20200724,000000,29.2396,29.535,28.8781,28.9255,79373.232003251,0
+EFSC.US,D,20200727,000000,28.6959,28.6959,28.2281,28.3049,78969.141972457,0
+EFSC.US,D,20200728,000000,28.0085,28.5246,28.0085,28.105,71846.801354338,0
+EFSC.US,D,20200729,000000,28.1621,28.8112,27.7119,28.7245,63075.610962328,0
+EFSC.US,D,20200730,000000,28.0863,28.4398,27.5967,28.363,94167.191396926,0
+EFSC.US,D,20200731,000000,28.1521,28.2566,27.1131,27.7316,76668.468581059,0
+EFSC.US,D,20200803,000000,28.0183,28.096,27.1703,27.848,75506.963567925,0
+EFSC.US,D,20200804,000000,27.6844,27.9218,27.1496,27.6194,89434.870709676,0
+EFSC.US,D,20200805,000000,28.0183,28.7058,27.58,28.6782,71502.614117055,0
+EFSC.US,D,20200806,000000,28.5343,28.8299,28.3965,28.754,96925.765803118,0
+EFSC.US,D,20200807,000000,28.6102,30.06,28.43,30.0226,141279.21553977,0
+EFSC.US,D,20200810,000000,30.2994,31.4931,30.2433,31.0352,126880.20846263,0
+EFSC.US,D,20200811,000000,31.4735,32.351,31.4251,31.7797,105529.43143362,0
+EFSC.US,D,20200812,000000,32.4948,32.4948,30.4875,31.1769,106911.25689067,0
+EFSC.US,D,20200813,000000,30.8253,31.0223,30.4343,30.7583,68234.358315239,0
+EFSC.US,D,20200814,000000,30.2708,31.1208,29.1451,30.8628,61401.378648816,0
+EFSC.US,D,20200817,000000,30.7288,30.7288,29.9931,30.4244,59835.783604892,0
+EFSC.US,D,20200818,000000,30.4146,30.4146,29.4218,29.7843,76737.509088833,0
+EFSC.US,D,20200819,000000,29.7183,30.3565,29.6119,29.7932,69517.699518561,0
+EFSC.US,D,20200820,000000,29.2583,29.8995,29.1648,29.2307,52806.850732582,0
+EFSC.US,D,20200821,000000,28.8683,29.1548,27.6844,28.2862,139070.93459259,0
+EFSC.US,D,20200824,000000,28.5443,29.2583,27.5899,29.2494,154887.30268227,0
+EFSC.US,D,20200825,000000,29.6986,29.8217,29.0101,29.2032,147734.5030166,0
+EFSC.US,D,20200826,000000,29.0672,29.278,28.0863,28.1521,156090.43506039,0
+EFSC.US,D,20200827,000000,28.2665,29.3558,27.771,29.2396,107574.24882562,0
+EFSC.US,D,20200828,000000,29.6415,29.6415,28.8584,29.4415,169371.59509255,0
+EFSC.US,D,20200831,000000,28.9255,29.3716,28.5443,28.5443,239468.01651451,0
+EFSC.US,D,20200901,000000,28.3049,29.3824,28.1995,29.3824,229961.74777502,0
+EFSC.US,D,20200902,000000,29.1932,29.5834,28.8683,29.2209,168636.51674508,0
+EFSC.US,D,20200903,000000,29.4021,30.129,28.9155,29.0298,97769.481420174,0
+EFSC.US,D,20200904,000000,29.8699,30.0512,29.2494,29.9467,103583.09829536,0
+EFSC.US,D,20200908,000000,29.6513,29.7646,28.5266,28.7915,135192.48253826,0
+EFSC.US,D,20200909,000000,28.9835,28.9835,28.038,28.563,107520.43784162,0
+EFSC.US,D,20200910,000000,28.6289,28.8781,27.9986,28.0183,118315.12429234,0
+EFSC.US,D,20200911,000000,28.1521,28.1709,27.5316,27.7513,74519.075125811,0
+EFSC.US,D,20200914,000000,27.839,28.4901,27.8193,28.3473,74704.87531585,0
+EFSC.US,D,20200915,000000,28.6919,28.6919,27.5406,27.6548,127098.49830337,0
+EFSC.US,D,20200916,000000,27.8096,28.0104,27.4244,27.7021,76738.524390418,0
+EFSC.US,D,20200917,000000,27.1938,27.8143,27.1938,27.5495,61089.681062251,0
+EFSC.US,D,20200918,000000,27.7799,27.7799,27.0116,27.2235,371430.82471116,0
+EFSC.US,D,20200921,000000,26.7054,26.9545,25.2467,25.4761,121318.3863805,0
+EFSC.US,D,20200922,000000,25.4664,25.8396,24.6882,25.0153,107940.77269776,0
+EFSC.US,D,20200923,000000,25.1009,25.6101,24.3908,24.3908,134876.72374534,0
+EFSC.US,D,20200924,000000,24.4302,25.5048,24.2085,24.9768,76733.447882493,0
+EFSC.US,D,20200925,000000,24.6311,25.5235,24.6164,25.3698,96692.24643859,0
+EFSC.US,D,20200928,000000,25.8032,26.5704,25.7745,26.3873,86785.948874654,0
+EFSC.US,D,20200929,000000,26.3025,26.3774,25.7933,26.3301,100533.13233429,0
+EFSC.US,D,20200930,000000,26.5616,26.7675,25.9854,26.1864,81044.418412007,0
+EFSC.US,D,20201001,000000,26.2345,26.5704,25.9273,26.5419,74295.708777132,0
+EFSC.US,D,20201002,000000,25.9174,27.388,25.9174,27.0511,90950.715975941,0
+EFSC.US,D,20201005,000000,27.2716,27.7612,27.0205,27.6922,123965.27761235,0
+EFSC.US,D,20201006,000000,28.1364,29.3558,27.7513,28.0202,126343.11392421,0
+EFSC.US,D,20201007,000000,28.5491,29.0957,28.2694,28.7117,133234.98108255,0
+EFSC.US,D,20201008,000000,29.0761,30.1565,28.4555,29.1154,91214.694388017,0
+EFSC.US,D,20201009,000000,29.4701,29.5095,28.8457,28.952,75118.103060906,0
+EFSC.US,D,20201012,000000,28.9048,29.6828,28.9048,29.5754,87700.735602655,0
+EFSC.US,D,20201013,000000,29.2967,29.2967,28.3473,28.3473,42494.432534685,0
+EFSC.US,D,20201014,000000,28.3187,28.5847,27.6844,27.7021,57750.354149493,0
+EFSC.US,D,20201015,000000,27.3683,28.9914,27.3683,28.9048,87528.134333222,0
+EFSC.US,D,20201016,000000,28.7698,29.4277,28.3955,29.3066,76125.282233134,0
+EFSC.US,D,20201019,000000,29.3066,29.5666,28.4428,28.5098,73291.575509659,0
+EFSC.US,D,20201020,000000,27.8687,28.7983,27.388,28.2122,129779.9097891,0
+EFSC.US,D,20201021,000000,28.2025,28.5679,27.9622,28.0104,101895.66706124,0
+EFSC.US,D,20201022,000000,27.8864,29.4327,27.8864,29.3263,190860.4531371,0
+EFSC.US,D,20201023,000000,29.6041,30.0561,29.0574,29.5193,131077.46521463,0
+EFSC.US,D,20201026,000000,29.0663,29.3834,28.4901,29.1057,85461.995607936,0
+EFSC.US,D,20201027,000000,29.2396,29.2396,28.1838,28.2122,69848.68783524,0
+EFSC.US,D,20201028,000000,27.4057,27.8537,27.1654,27.4244,91944.696227565,0
+EFSC.US,D,20201029,000000,27.319,28.1464,26.3873,27.9819,103440.95607347,0
+EFSC.US,D,20201030,000000,27.771,28.2743,27.6548,27.9522,127413.2417947,0
+EFSC.US,D,20201102,000000,28.4516,28.9086,28.0498,28.6644,94482.950189832,0
+EFSC.US,D,20201103,000000,29.086,29.7212,29.0003,29.4701,146296.83597238,0
+EFSC.US,D,20201104,000000,29.4898,29.8591,28.098,28.1651,129869.25632859,0
+EFSC.US,D,20201105,000000,28.1551,29.2878,28.1551,28.9717,99214.255575497,0
+EFSC.US,D,20201106,000000,29.3745,29.3745,27.7218,27.8687,57586.890594322,0
+EFSC.US,D,20201109,000000,30.4501,33.335,30.4501,32.2555,286125.18554731,0
+EFSC.US,D,20201110,000000,32.5627,33.8304,32.5627,33.59,140710.64665221,0
+EFSC.US,D,20201111,000000,33.6658,33.9249,32.3804,33.0129,124248.54675454,0
+EFSC.US,D,20201112,000000,32.3214,33.0523,31.958,32.2259,130922.12407213,0
+EFSC.US,D,20201113,000000,32.8789,33.0326,32.3224,32.6878,105497.95708448,0
+EFSC.US,D,20201116,000000,32.7125,34.5986,32.7125,34.571,125151.14986352,0
+EFSC.US,D,20201117,000000,33.8698,34.2243,33.3123,33.9939,210480.14096383,0
+EFSC.US,D,20201118,000000,34.3484,34.3967,33.1004,33.1478,114282.34639709,0
+EFSC.US,D,20201119,000000,32.9478,33.1271,32.1205,32.9755,70289.32872309,0
+EFSC.US,D,20201120,000000,32.4958,33.0423,32.1796,32.7549,101999.2278229,0
+EFSC.US,D,20201123,000000,33.2148,33.6619,33.1547,33.2246,83119.694851556,0
+EFSC.US,D,20201124,000000,34.0136,35.0211,33.6097,34.3307,190042.12005966,0
+EFSC.US,D,20201125,000000,34.1948,34.512,33.3447,34.3307,113359.43725642,0
+EFSC.US,D,20201127,000000,34.1849,34.1849,33.2827,33.8007,44352.434435064,0
+EFSC.US,D,20201130,000000,33.4552,33.8107,32.3037,32.6583,179327.64243414,0
+EFSC.US,D,20201201,000000,34.8192,34.8192,32.4662,33.1291,194961.25623853,0
+EFSC.US,D,20201202,000000,32.9852,33.658,32.9281,33.5516,131092.6947384,0
+EFSC.US,D,20201203,000000,33.5801,33.8401,32.6681,32.9478,77311.154484304,0
+EFSC.US,D,20201204,000000,33.0226,33.7536,32.3804,33.6097,144211.40651698,0
+EFSC.US,D,20201207,000000,33.4078,33.6097,32.8701,33.5801,84848.753450652,0
+EFSC.US,D,20201208,000000,33.1004,33.8007,33.1004,33.7339,186954.58793996,0
+EFSC.US,D,20201209,000000,33.7536,34.2046,33.5132,33.9742,137886.07764301,0
+EFSC.US,D,20201210,000000,33.6658,34.1948,33.3783,34.052,81028.173586648,0
+EFSC.US,D,20201211,000000,33.5604,34.1849,32.5854,33.792,213840.78920988,0
+EFSC.US,D,20201214,000000,34.438,35.3658,34.0717,34.3514,210208.04013909,0
+EFSC.US,D,20201215,000000,34.7178,35.356,34.0627,35.2201,167369.42036711,0
+EFSC.US,D,20201216,000000,35.5087,35.8189,35.1619,35.4516,189378.11282313,0
+EFSC.US,D,20201217,000000,35.4801,35.7894,35.1048,35.2683,240726.99047979,0
+EFSC.US,D,20201218,000000,35.4329,35.7598,34.0814,34.1869,621770.69059686,0
+EFSC.US,D,20201221,000000,34.043,34.4183,32.9429,33.522,188500.89225377,0
+EFSC.US,D,20201222,000000,33.6648,33.8304,32.8553,33.0582,131063.25099243,0
+EFSC.US,D,20201223,000000,33.3577,34.177,33.2216,33.9456,177630.05818417,0
+EFSC.US,D,20201224,000000,33.9949,34.4479,33.4826,33.9259,70736.061420449,0
+EFSC.US,D,20201228,000000,34.3987,34.501,33.8795,34.053,114007.19966758,0
+EFSC.US,D,20201229,000000,34.1475,34.1475,32.9429,33.1251,71674.200084903,0
+EFSC.US,D,20201230,000000,33.0877,33.6374,33.0877,33.3764,69327.838122184,0
+EFSC.US,D,20201231,000000,33.4826,34.0627,33.338,33.7339,95077.916918586,0
+EFSC.US,D,20210104,000000,33.9358,34.245,32.9725,33.4255,116274.36810669,0
+EFSC.US,D,20210105,000000,33.3477,34.1376,32.1214,33.8885,99679.263701384,0
+EFSC.US,D,20210106,000000,34.7375,36.7832,34.3337,36.2425,162202.55060153,0
+EFSC.US,D,20210107,000000,36.4365,36.8896,36.1282,36.1479,93472.72511285,0
+EFSC.US,D,20210108,000000,36.1479,36.4463,34.9886,35.7401,109882.02932811,0
+EFSC.US,D,20210111,000000,35.1906,36.0986,35.1767,35.7697,136726.60323305,0
+EFSC.US,D,20210112,000000,35.7303,36.532,35.7214,36.2622,103417.60413702,0
+EFSC.US,D,20210113,000000,36.1479,36.1479,35.287,35.9263,89577.012931562,0
+EFSC.US,D,20210114,000000,36.1282,36.8511,35.49,36.532,126851.78001825,0
+EFSC.US,D,20210115,000000,35.9538,36.3301,35.5875,36.138,81742.945902423,0
+EFSC.US,D,20210119,000000,36.6394,36.6394,35.8288,36.1282,87051.9578899,0
+EFSC.US,D,20210120,000000,36.2227,36.3203,35.7116,35.9351,71539.164974111,0
+EFSC.US,D,20210121,000000,36.0986,36.591,35.1619,35.2969,76613.642295474,0
+EFSC.US,D,20210122,000000,34.7572,36.1764,34.7572,35.9263,95536.833234965,0
+EFSC.US,D,20210125,000000,35.2772,35.6072,34.4764,35.3658,106619.86533581,0
+EFSC.US,D,20210126,000000,37.6331,37.6331,35.7116,36.079,258863.32269098,0
+EFSC.US,D,20210127,000000,35.4801,35.9716,33.8964,34.043,149482.85234582,0
+EFSC.US,D,20210128,000000,34.9295,35.4713,34.3337,34.8635,154058.81658899,0
+EFSC.US,D,20210129,000000,34.767,35.0457,34.0814,34.0814,155120.8220468,0
+EFSC.US,D,20210201,000000,34.2164,34.5553,33.5023,34.2844,110469.88894577,0
+EFSC.US,D,20210202,000000,34.8822,35.8288,33.9752,35.6357,127246.73233477,0
+EFSC.US,D,20210203,000000,35.3845,35.7214,34.9591,35.5875,79981.397652609,0
+EFSC.US,D,20210204,000000,35.6741,37.2382,35.6741,37.2382,90853.247023791,0
+EFSC.US,D,20210205,000000,38.3758,38.3758,36.8511,37.1308,91906.114767339,0
+EFSC.US,D,20210208,000000,37.2569,37.9906,37.1308,37.8744,78302.088831174,0
+EFSC.US,D,20210209,000000,37.6715,38.4733,37.574,38.4733,88020.555601902,0
+EFSC.US,D,20210210,000000,38.6082,39.274,38.299,38.8594,142811.30563139,0
+EFSC.US,D,20210211,000000,38.7235,39.2258,38.0911,38.6949,159098.77365646,0
+EFSC.US,D,20210212,000000,38.5019,38.9846,38.2803,38.6269,94943.89710938,0
+EFSC.US,D,20210216,000000,39.3508,39.4671,38.6949,38.753,110636.39840569,0
+EFSC.US,D,20210217,000000,38.7333,38.9846,38.562,38.5885,63688.853119612,0
+EFSC.US,D,20210218,000000,38.4054,38.7048,38.0103,38.0862,70416.241421204,0
+EFSC.US,D,20210219,000000,38.1739,39.1007,38.1739,39.1007,66546.927081125,0
+EFSC.US,D,20210222,000000,39.1007,40.5091,39.1007,40.4126,95432.25717172,0
+EFSC.US,D,20210223,000000,40.5771,41.629,39.6612,40.7317,214713.94857289,0
+EFSC.US,D,20210224,000000,41.0026,42.4308,40.6539,42.3145,143346.36956664,0
+EFSC.US,D,20210225,000000,42.2269,43.0286,41.8792,42.285,235933.75169744,0
+EFSC.US,D,20210226,000000,42.2466,42.3726,41.3099,41.5039,213334.15371901,0
+EFSC.US,D,20210301,000000,42.5755,43.27,41.6004,43.1635,153991.80668438,0
+EFSC.US,D,20210302,000000,42.807,43.5113,42.4396,43.0581,243008.37314108,0
+EFSC.US,D,20210303,000000,43.2994,45.0073,43.1832,44.0224,181538.96928607,0
+EFSC.US,D,20210304,000000,44.2824,45.0546,42.676,43.0867,158445.93473738,0
+EFSC.US,D,20210305,000000,43.8391,44.7276,42.9892,44.505,280271.97191032,0
+EFSC.US,D,20210308,000000,45.0358,47.2943,44.7749,47.0432,239610.15873639,0
+EFSC.US,D,20210309,000000,46.0878,46.9861,45.2684,45.9046,156314.81671065,0
+EFSC.US,D,20210310,000000,45.9134,47.9119,45.6062,47.8262,276874.77280723,0
+EFSC.US,D,20210311,000000,47.9789,48.1168,47.2943,48.0971,170707.73197828,0
+EFSC.US,D,20210312,000000,48.4339,50.0718,48.038,49.9753,317772.13594886,0
+EFSC.US,D,20210315,000000,50.3338,50.3732,47.3751,48.038,160607.51181163,0
+EFSC.US,D,20210316,000000,47.6223,47.6982,46.1676,47.3888,102461.19004403,0
+EFSC.US,D,20210317,000000,47.7179,48.038,46.9092,47.6982,135437.17022021,0
+EFSC.US,D,20210318,000000,48.0774,49.083,47.2234,47.6124,136751.98577267,0
+EFSC.US,D,20210319,000000,47.2717,48.0577,46.2719,47.8351,342361.72503371,0
+EFSC.US,D,20210322,000000,47.5829,47.5829,46.5359,47.0106,123999.79786624,0
+EFSC.US,D,20210323,000000,46.2562,46.8412,45.7716,45.8208,150702.22954929,0
+EFSC.US,D,20210324,000000,46.4098,48.1916,45.8395,45.9647,118367.91997476,0
+EFSC.US,D,20210325,000000,45.8208,47.5337,45.3649,47.3603,137660.68069117,0
+EFSC.US,D,20210326,000000,48.1729,48.6959,46.4345,48.5718,146669.45165404,0
+EFSC.US,D,20210329,000000,47.7957,48.4339,46.7506,47.5041,111435.44075302,0
+EFSC.US,D,20210330,000000,48.038,48.7057,47.6508,48.4339,158803.32089525,0
+EFSC.US,D,20210331,000000,48.5422,48.8268,47.4559,47.8932,180688.14655792,0
+EFSC.US,D,20210401,000000,47.5041,48.3344,47.3593,48.028,93415.868224095,0
+EFSC.US,D,20210405,000000,48.4339,48.7944,47.6508,48.5521,96804.944914514,0
+EFSC.US,D,20210406,000000,48.6575,48.8604,47.7079,48.4152,120330.49793838,0
+EFSC.US,D,20210407,000000,48.6762,48.8318,47.7661,48.0971,128907.76572768,0
+EFSC.US,D,20210408,000000,47.8646,48.2457,47.1663,48.2014,93481.862827114,0
+EFSC.US,D,20210409,000000,48.5994,48.8131,48.0577,48.5225,110596.80164389,0
+EFSC.US,D,20210412,000000,48.8416,48.948,48.3481,48.755,135790.49517176,0
+EFSC.US,D,20210413,000000,48.5619,48.5619,47.2146,47.2146,91908.145370509,0
+EFSC.US,D,20210414,000000,47.379,48.493,47.379,47.969,89289.682583034,0
+EFSC.US,D,20210415,000000,48.3394,48.3394,47.3307,48.1916,89583.104741073,0
+EFSC.US,D,20210416,000000,48.4634,48.745,47.9739,48.6476,112859.90887665,0
+EFSC.US,D,20210419,000000,48.4536,48.9195,48.0183,48.4536,169105.58607731,0
+EFSC.US,D,20210420,000000,48.2211,48.2901,46.4591,47.1466,222865.80499811,0
+EFSC.US,D,20210421,000000,46.9043,47.9887,46.9043,47.9404,115744.38067936,0
+EFSC.US,D,20210422,000000,48.1729,48.1729,47.0786,47.3209,67810.977554333,0
+EFSC.US,D,20210423,000000,47.9493,49.1815,47.3406,49.0071,272397.29281779,0
+EFSC.US,D,20210426,000000,48.2803,49.5006,48.1769,48.5807,135374.22152195,0
+EFSC.US,D,20210427,000000,46.0139,46.072,43.8334,46.0238,863957.68475575,0
+EFSC.US,D,20210428,000000,46.7408,46.9909,45.4653,46.9043,470403.43850945,0
+EFSC.US,D,20210429,000000,47.5534,48.3668,46.9889,47.5632,389049.35311406,0
+EFSC.US,D,20210430,000000,47.1269,47.7563,46.7112,47.5928,410045.78988993,0
+EFSC.US,D,20210503,000000,47.9207,48.3668,47.7366,48.1817,277436.23458368,0
+EFSC.US,D,20210504,000000,47.6785,48.8801,47.6607,48.1729,340947.40992593,0
+EFSC.US,D,20210505,000000,48.424,48.6279,47.514,48.2211,180103.33284501,0
+EFSC.US,D,20210506,000000,48.3098,49.1617,47.6026,49.1223,156321.92382175,0
+EFSC.US,D,20210507,000000,48.745,49.0307,48.3865,48.8899,107189.44952494,0
+EFSC.US,D,20210510,000000,48.9195,49.6759,48.0674,48.1355,171798.16588048,0
+EFSC.US,D,20210511,000000,47.5829,48.1068,47.1663,47.6882,124105.38923107,0
+EFSC.US,D,20210512,000000,47.9789,48.424,46.333,46.4984,121149.8463174,0
+EFSC.US,D,20210513,000000,46.6915,48.4053,46.2562,48.1729,138649.58443486,0
+EFSC.US,D,20210514,000000,47.969,48.5668,47.7061,48.5324,90724.303722507,0
+EFSC.US,D,20210517,000000,48.5028,48.5028,46.2759,48.1817,89079.515154958,0
+EFSC.US,D,20210518,000000,48.0183,48.1443,47.2146,47.2234,89891.756422884,0
+EFSC.US,D,20210519,000000,46.8364,47.0786,45.8208,46.9338,89851.144359488,0
+EFSC.US,D,20210520,000000,46.7211,47.2717,46.0681,47.1082,111356.2472294,0
+EFSC.US,D,20210521,000000,47.4657,48.1443,47.253,47.9306,95180.462378662,0
+EFSC.US,D,20210524,000000,47.9493,47.9887,47.3988,47.6223,103935.40794531,0
+EFSC.US,D,20210525,000000,47.2717,48.3481,46.3419,46.3517,144273.33991365,0
+EFSC.US,D,20210526,000000,46.6423,47.2234,46.4,47.0786,147470.52460453,0
+EFSC.US,D,20210527,000000,47.5632,47.902,47.4539,47.7179,84459.892943633,0
+EFSC.US,D,20210528,000000,47.9306,47.9306,47.1959,47.8646,64534.59933984,0
+EFSC.US,D,20210601,000000,48.1068,48.3531,46.6177,48.1542,105364.95257687,0
+EFSC.US,D,20210602,000000,48.4339,48.4339,47.4854,47.6026,77974.146419249,0
+EFSC.US,D,20210603,000000,47.379,48.2507,47.3406,48.038,127433.5478264,0
+EFSC.US,D,20210604,000000,47.6695,48.2211,47.4804,48.1817,107486.93288932,0
+EFSC.US,D,20210607,000000,48.1443,48.4339,47.8301,48.3481,152725.72560801,0
+EFSC.US,D,20210608,000000,48.1256,48.6191,47.7513,48.2507,121554.95164978,0
+EFSC.US,D,20210609,000000,47.8843,47.9493,47.3504,47.4382,104403.46197596,0
+EFSC.US,D,20210610,000000,47.5928,47.8932,46.4493,46.469,122060.57183907,0
+EFSC.US,D,20210611,000000,46.7112,46.9338,46.5507,46.7309,157124.01207382,0
+EFSC.US,D,20210614,000000,46.7782,47.2933,46.2838,46.6718,153660.81836771,0
+EFSC.US,D,20210615,000000,46.8757,47.382,46.7211,46.9545,118647.12791061,0
+EFSC.US,D,20210616,000000,47.05,47.9641,46.4778,47.7119,99398.025162365,0
+EFSC.US,D,20210617,000000,47.8971,48.1207,45.9125,45.9715,160139.45778099,0
+EFSC.US,D,20210618,000000,45.4555,46.2542,44.8241,44.8241,553200.26745702,0
+EFSC.US,D,20210621,000000,45.485,46.9969,45.3255,46.4778,149609.76504393,0
+EFSC.US,D,20210622,000000,46.3892,46.9151,45.9617,46.1558,125718.70344948,0
+EFSC.US,D,20210623,000000,46.3212,46.468,45.8839,45.942,122281.90758458,0
+EFSC.US,D,20210624,000000,46.0011,46.535,45.7086,46.4877,104261.31975407,0
+EFSC.US,D,20210625,000000,46.7782,46.9447,45.1639,45.6603,676369.5486268,0
+EFSC.US,D,20210628,000000,45.291,45.6702,44.7561,45.1551,212683.34540308,0
+EFSC.US,D,20210629,000000,45.3501,45.8367,44.9403,44.9896,126598.96992361,0
+EFSC.US,D,20210630,000000,44.7749,45.3973,44.7749,45.1068,153648.63474868,0
+EFSC.US,D,20210701,000000,45.4466,46.0109,45.3205,45.8839,126356.31284481,0
+EFSC.US,D,20210702,000000,45.7677,45.9223,45.1068,45.1363,106925.47111286,0
+EFSC.US,D,20210706,000000,44.96,45.1166,43.7112,43.9299,162217.7801253,0
+EFSC.US,D,20210707,000000,43.5023,44.1435,42.6563,43.5604,141177.68538128,0
+EFSC.US,D,20210708,000000,42.7725,43.3083,42.2771,42.7823,123980.50713613,0
+EFSC.US,D,20210709,000000,43.5604,44.7079,43.4826,44.7079,131330.27530926,0
+EFSC.US,D,20210712,000000,44.2026,44.7167,43.1812,44.6105,86596.087478277,0
+EFSC.US,D,20210713,000000,44.4833,44.7513,43.6088,43.6569,77593.408324909,0
+EFSC.US,D,20210714,000000,43.6569,44.3188,43.1321,43.3556,85311.73097337,0
+EFSC.US,D,20210715,000000,42.9479,43.6963,42.802,43.4629,130504.83512073,0
+EFSC.US,D,20210716,000000,43.9889,43.9889,42.5096,42.5884,108210.84291936,0
+EFSC.US,D,20210719,000000,41.4605,42.1511,41.0705,41.3916,181569.42833362,0
+EFSC.US,D,20210720,000000,41.3434,43.1133,41.0617,42.3746,414267.41387996,0
+EFSC.US,D,20210721,000000,42.7626,43.3368,42.4031,42.7923,162611.71714023,0
+EFSC.US,D,20210722,000000,42.7823,43.5023,41.3729,41.4892,238625.31619904,0
+EFSC.US,D,20210723,000000,42.024,42.2476,41.1976,41.2754,122908.34866246,0
+EFSC.US,D,20210726,000000,41.4793,41.9944,41.2272,41.6349,109133.75206004,0
+EFSC.US,D,20210727,000000,41.6349,43.6963,41.2607,42.1608,204466.50967644,0
+EFSC.US,D,20210728,000000,42.1992,43.0355,41.5571,42.9479,198459.98550013,0
+EFSC.US,D,20210729,000000,43.4729,44.1041,42.9085,43.9102,222427.19471344,0
+EFSC.US,D,20210730,000000,43.8127,44.046,43.1418,43.3368,188479.5709205,0
+EFSC.US,D,20210802,000000,43.5604,45.1157,42.8601,42.8701,198375.71546858,0
+EFSC.US,D,20210803,000000,42.9961,44.309,42.4809,44.0076,173878.51882796,0
+EFSC.US,D,20210804,000000,43.3271,44.241,43.2296,43.6185,168959.38264908,0
+EFSC.US,D,20210805,000000,43.2887,44.9216,43.2887,44.241,204067.49615356,0
+EFSC.US,D,20210806,000000,44.9503,46.6127,44.3375,46.4581,243367.78990213,0
+EFSC.US,D,20210809,000000,46.2444,46.4877,45.223,45.3501,88628.721251261,0
+EFSC.US,D,20210810,000000,45.2517,45.9912,44.7561,45.7972,63796.475087612,0
+EFSC.US,D,20210811,000000,45.8741,46.399,45.4653,46.3892,130239.84140708,0
+EFSC.US,D,20210812,000000,46.4778,46.4778,45.5933,45.9617,83077.052184991,0
+EFSC.US,D,20210813,000000,45.942,45.9814,45.1551,45.1935,89507.972423789,0
+EFSC.US,D,20210816,000000,45.0378,45.5146,44.2794,45.1363,57779.797895455,0
+EFSC.US,D,20210817,000000,44.766,45.1738,43.8708,44.251,74414.499062567,0
+EFSC.US,D,20210818,000000,44.0943,44.5327,43.6382,43.6963,87420.512365221,0
+EFSC.US,D,20210819,000000,43.2296,43.6669,42.9961,43.4629,100735.17734969,0
+EFSC.US,D,20210820,000000,43.2493,44.436,43.1084,44.3671,113250.79998683,0
+EFSC.US,D,20210823,000000,44.7364,44.7364,44.0548,44.3769,59353.51535206,0
+EFSC.US,D,20210824,000000,44.1338,44.5227,44.0263,44.1435,70217.242310562,0
+EFSC.US,D,20210825,000000,44.1435,44.4646,43.7703,44.0854,107147.82215995,0
+EFSC.US,D,20210826,000000,44.1435,44.1435,43.0453,43.1221,87844.908427712,0
+EFSC.US,D,20210827,000000,43.2099,44.6202,43.2099,44.5514,128309.75309418,0
+EFSC.US,D,20210830,000000,44.5424,44.5424,43.1812,43.269,59019.481130626,0
+EFSC.US,D,20210831,000000,43.5023,43.9593,42.9479,43.6669,114678.31401521,0
+EFSC.US,D,20210901,000000,43.8805,43.8805,43.0158,43.522,109071.81866336,0
+EFSC.US,D,20210902,000000,43.2887,43.8855,43.2403,43.6569,96525.736978664,0
+EFSC.US,D,20210903,000000,43.6382,43.7407,43.006,43.3171,92205.628734886,0
+EFSC.US,D,20210907,000000,43.532,43.6766,42.9764,43.0158,73495.651128226,0
+EFSC.US,D,20210908,000000,42.7823,43.0453,42.4415,42.6268,142190.95636302,0
+EFSC.US,D,20210909,000000,42.5884,43.2196,42.3844,42.6947,88505.869759487,0
+EFSC.US,D,20210910,000000,42.9085,43.1902,42.5981,42.6268,113551.32925596,0
+EFSC.US,D,20210913,000000,42.9282,43.2196,42.4712,43.0749,85784.861511936,0
+EFSC.US,D,20210914,000000,43.1812,43.4305,41.9895,42.088,153248.60592423,0
+EFSC.US,D,20210915,000000,42.2239,42.9715,42.1176,42.3322,113019.31122548,0
+EFSC.US,D,20210916,000000,42.6829,42.7616,41.9708,42.2337,103289.67613731,0
+EFSC.US,D,20210917,000000,42.3125,42.9764,42.1658,42.8504,494065.04194571,0
+EFSC.US,D,20210920,000000,41.4734,42.2337,41.3749,41.9796,181809.03950766,0
+EFSC.US,D,20210921,000000,42.1757,42.3618,41.7364,41.8142,123601.79964496,0
+EFSC.US,D,20210922,000000,42.214,42.7124,42.0191,42.3125,117980.07476933,0
+EFSC.US,D,20210923,000000,42.6927,43.7968,42.673,43.396,125932.9320839,0
+EFSC.US,D,20210924,000000,43.3565,44.0598,43.3467,43.8648,85818.366464239,0
+EFSC.US,D,20210927,000000,44.2647,45.5254,44.0017,44.968,188494.80044427,0
+EFSC.US,D,20210928,000000,45.0861,45.0959,44.2647,44.3534,107459.51974653,0
+EFSC.US,D,20210929,000000,44.4026,45.0073,43.5714,44.7433,77674.632451702,0
+EFSC.US,D,20210930,000000,45.027,45.232,44.1879,44.2173,120263.48803378,0
+EFSC.US,D,20211001,000000,44.5581,45.9647,44.3829,45.6514,152000.80027639,0
+EFSC.US,D,20211004,000000,45.7204,46.1399,45.417,45.8288,105565.98229068,0
+EFSC.US,D,20211005,000000,46.0238,46.1893,45.7401,45.876,51062.562609713,0
+EFSC.US,D,20211006,000000,45.5254,45.7007,44.8812,45.6219,52689.075748733,0
+EFSC.US,D,20211007,000000,45.8859,46.4778,45.6219,46.463,175549.70523671,0
+EFSC.US,D,20211008,000000,46.3843,46.7467,46.3005,46.658,64370.120483085,0
+EFSC.US,D,20211011,000000,46.7467,46.8531,46.2484,46.2975,66239.290700897,0
+EFSC.US,D,20211012,000000,46.3646,46.5989,46.0809,46.3646,63226.890898479,0
+EFSC.US,D,20211013,000000,46.3252,46.3252,45.5156,45.9647,56043.632185264,0
+EFSC.US,D,20211014,000000,46.3941,46.6975,45.8385,46.6483,124297.28123062,0
+EFSC.US,D,20211015,000000,46.8728,47.2923,46.6433,46.8137,138930.82297388,0
+EFSC.US,D,20211018,000000,46.5892,47.1663,45.9548,46.8629,138131.78062655,0
+EFSC.US,D,20211019,000000,47.058,47.058,46.6286,46.9515,87431.680682656,0
+EFSC.US,D,20211020,000000,46.9417,47.8005,46.5497,47.7119,144209.37591381,0
+EFSC.US,D,20211021,000000,47.645,47.9562,47.1997,47.5366,71207.161355846,0
+EFSC.US,D,20211022,000000,47.4973,47.8498,47.0284,47.3514,91446.183149376,0
+EFSC.US,D,20211025,000000,47.4579,47.4579,47.0481,47.2923,84217.23586484,0
+EFSC.US,D,20211026,000000,47.3613,47.4776,46.4433,46.6286,143992.10137464,0
+EFSC.US,D,20211027,000000,46.6286,46.922,45.1541,45.1925,145702.8845452,0
+EFSC.US,D,20211028,000000,45.5156,45.94,45.027,45.5746,103032.80483633,0
+EFSC.US,D,20211029,000000,45.7204,46.0809,45.5549,45.9154,126944.17246247,0
+EFSC.US,D,20211101,000000,46.3547,47.6351,45.9942,47.5662,197223.34816971,0
+EFSC.US,D,20211102,000000,47.4973,47.6824,46.5792,46.6975,134719.35199969,0
+EFSC.US,D,20211103,000000,46.5595,47.9759,46.53,47.8498,220578.33052732,0
+EFSC.US,D,20211104,000000,47.8794,47.8794,46.6089,47.7119,102815.53029716,0
+EFSC.US,D,20211105,000000,48.2497,48.3855,47.8399,48.1807,204306.09202602,0
+EFSC.US,D,20211108,000000,48.2793,48.758,48.035,48.3571,104299.9012143,0
+EFSC.US,D,20211109,000000,48.1039,48.2596,47.7238,47.9562,114784.92068162,0
+EFSC.US,D,20211110,000000,47.9759,48.5235,47.9759,48.2497,71263.002943016,0
+EFSC.US,D,20211111,000000,48.4053,48.4743,47.9956,48.1325,123015.97063047,0
+EFSC.US,D,20211112,000000,48.1226,48.2891,47.0777,47.1762,75255.16877487,0
+EFSC.US,D,20211115,000000,47.4973,47.4973,47.0185,47.2726,103308.96686742,0
+EFSC.US,D,20211116,000000,47.2923,47.4776,46.3449,47.2726,92740.692670132,0
+EFSC.US,D,20211117,000000,47.0678,47.1171,46.1696,46.7172,91110.118324772,0
+EFSC.US,D,20211118,000000,46.6383,47.1072,46.2878,46.5989,93784.422699416,0
+EFSC.US,D,20211119,000000,46.0435,46.4926,45.4663,46.2681,97919.746054742,0
+EFSC.US,D,20211122,000000,46.5792,47.8981,46.5792,46.794,207604.80687539,0
+EFSC.US,D,20211123,000000,47.058,47.3908,46.8038,47.2333,248030.05478003,0
+EFSC.US,D,20211124,000000,47.0875,47.5071,46.9712,47.4105,323803.0273632,0
+EFSC.US,D,20211126,000000,45.8091,46.4335,44.3435,45.5746,261461.47944676,0
+EFSC.US,D,20211129,000000,46.1499,46.3843,45.1009,45.945,331651.30861453,0
+EFSC.US,D,20211130,000000,45.4663,45.9154,45.0762,45.2811,258524.21196162,0
+EFSC.US,D,20211201,000000,46.0533,47.2923,45.3973,45.8091,296144.18158717,0
+EFSC.US,D,20211202,000000,46.2778,47.517,45.8957,46.9319,221688.05515962,0
+EFSC.US,D,20211203,000000,47.253,47.3219,45.5746,46.0907,213276.28152866,0
+EFSC.US,D,20211206,000000,46.4827,47.9464,46.4827,47.6351,293753.14635471,0
+EFSC.US,D,20211207,000000,47.6548,48.0055,47.0284,47.3317,224459.82848643,0
+EFSC.US,D,20211208,000000,47.5268,47.8498,47.1219,47.6253,157897.67188152,0
+EFSC.US,D,20211209,000000,47.1663,48.0055,47.0284,47.2923,171484.43769074,0
+EFSC.US,D,20211210,000000,47.6154,47.6154,46.658,46.9988,133696.94330368,0
+EFSC.US,D,20211213,000000,46.4335,46.5792,45.75,45.9548,235804.80839616,0
+EFSC.US,D,20211214,000000,45.9647,47.249,45.9647,46.5822,169960.4700118,0
+EFSC.US,D,20211215,000000,46.8767,47.0727,46.2394,46.6314,153590.76255835,0
+EFSC.US,D,20211216,000000,47.0727,47.5435,46.2591,46.4946,165716.50938689,0
+EFSC.US,D,20211217,000000,46.5428,46.9889,44.5524,44.9059,635873.22961121,0
+EFSC.US,D,20211220,000000,44.2293,45.0921,43.8855,45.0231,261298.01589158,0
+EFSC.US,D,20211221,000000,45.229,46.1016,45.229,45.612,142657.99509206,0
+EFSC.US,D,20211222,000000,45.5234,45.7391,45.219,45.7391,129101.68833039,0
+EFSC.US,D,20211223,000000,46.0819,46.4749,45.5431,45.612,210047.62248866,0
+EFSC.US,D,20211227,000000,45.7982,45.9203,45.3175,45.8179,360276.72149939,0
+EFSC.US,D,20211228,000000,45.9647,46.8472,45.6072,46.4158,115794.13045702,0
+EFSC.US,D,20211229,000000,46.5428,46.7004,45.7588,46.5527,111452.70087996,0
+EFSC.US,D,20211230,000000,46.7398,46.9939,46.0533,46.2591,93978.345302134,0
+EFSC.US,D,20211231,000000,46.1409,46.6571,45.9745,46.1803,75721.192202341,0
+EFSC.US,D,20220103,000000,46.2888,47.2884,46.2888,46.8472,156219.37836167,0
+EFSC.US,D,20220104,000000,47.3672,48.2399,47.3377,47.7887,125939.02389341,0
+EFSC.US,D,20220105,000000,48.0537,48.2497,47.4214,47.445,96324.707264853,0
+EFSC.US,D,20220106,000000,47.906,48.7797,47.779,48.5925,123831.25780314,0
+EFSC.US,D,20220107,000000,48.6515,48.9066,48.3865,48.6614,94500.210316775,0
+EFSC.US,D,20220110,000000,48.6318,48.75,47.9749,48.4753,96864.847708023,0
+EFSC.US,D,20220111,000000,48.6909,48.7697,47.3721,48.2596,180840.44179565,0
+EFSC.US,D,20220112,000000,48.3865,48.7106,47.8675,48.2793,88316.008363108,0
+EFSC.US,D,20220113,000000,48.3571,48.9066,48.3384,48.7403,99021.348274364,0
+EFSC.US,D,20220114,000000,48.2399,49.0337,47.6617,49.0051,98253.780276176,0
+EFSC.US,D,20220118,000000,48.9165,49.0337,46.533,48.3571,107599.63136524,0
+EFSC.US,D,20220119,000000,48.5738,48.8378,47.0333,47.0629,75763.834868907,0
+EFSC.US,D,20220120,000000,46.9457,47.7593,45.9647,46.0238,102194.16572719,0
+EFSC.US,D,20220121,000000,46.0632,46.9358,45.553,46.1409,151625.13868997,0
+EFSC.US,D,20220124,000000,46.1409,47.3672,45.3175,47.2687,152465.80840228,0
+EFSC.US,D,20220125,000000,48.76,48.76,46.3272,47.9749,190282.74653528,0
+EFSC.US,D,20220126,000000,48.2497,49.1223,47.8577,48.76,194499.29401741,0
+EFSC.US,D,20220127,000000,49.0436,49.7991,47.3426,47.5928,145115.02492755,0
+EFSC.US,D,20220128,000000,47.6124,48.161,46.9063,48.1512,176040.09590221,0
+EFSC.US,D,20220131,000000,47.7198,48.9066,47.3574,48.5826,168614.18011021,0
+EFSC.US,D,20220201,000000,48.5826,49.2504,48.2793,49.1716,151569.2971028,0
+EFSC.US,D,20220202,000000,49.0436,49.3972,48.2399,49.0731,109208.88437732,0
+EFSC.US,D,20220203,000000,49.0731,49.9369,48.8032,49.2691,175490.81774479,0
+EFSC.US,D,20220204,000000,49.3775,49.9457,48.9854,49.7991,101666.20890304,0
+EFSC.US,D,20220207,000000,49.8778,49.8778,49.279,49.5538,76276.562169285,0
+EFSC.US,D,20220208,000000,49.8188,50.4363,48.6408,50.3388,116823.64626412,0
+EFSC.US,D,20220209,000000,50.5051,50.5051,48.8869,48.9854,92120.343401754,0
+EFSC.US,D,20220210,000000,49.0534,49.3282,48.3187,48.7206,126239.55316254,0
+EFSC.US,D,20220211,000000,48.6023,49.2888,48.0931,48.3088,142786.93839335,0
+EFSC.US,D,20220214,000000,48.6121,48.6121,48.0439,48.3384,95364.231965531,0
+EFSC.US,D,20220215,000000,49.015,49.4266,48.76,49.2012,68730.840790259,0
+EFSC.US,D,20220216,000000,49.1125,49.5241,48.9066,49.3872,53950.080317186,0
+EFSC.US,D,20220217,000000,49.2406,49.2406,48.6121,48.9854,99746.273605988,0
+EFSC.US,D,20220218,000000,49.0337,49.7016,49.0337,49.5538,119554.80752752,0
+EFSC.US,D,20220222,000000,49.3282,49.6916,48.4456,49.1519,123299.23977264,0
+EFSC.US,D,20220223,000000,49.2691,49.6572,48.1906,48.23,95378.44618772,0
+EFSC.US,D,20220224,000000,47.0727,47.642,46.0632,47.4066,134177.18095334,0
+EFSC.US,D,20220225,000000,47.6617,49.0731,47.6617,48.8968,70228.410627996,0
+EFSC.US,D,20220228,000000,48.23,48.6318,48.0537,48.4851,91553.805117376,0
+EFSC.US,D,20220301,000000,48.2399,48.2399,45.7982,46.465,156339.18394869,0
+EFSC.US,D,20220302,000000,46.8866,48.8181,46.8866,48.4851,69730.912851391,0
+EFSC.US,D,20220303,000000,48.76,48.7994,48.2399,48.6417,103893.78058034,0
+EFSC.US,D,20220304,000000,47.8872,48.8575,47.1318,47.5534,100424.49506471,0
+EFSC.US,D,20220307,000000,47.2194,47.8961,46.2691,46.3567,144214.45242172,0
+EFSC.US,D,20220308,000000,46.5428,47.6657,45.6406,45.6702,98247.688466666,0
+EFSC.US,D,20220309,000000,46.6905,47.0875,46.5822,46.8078,114739.23211031,0
+EFSC.US,D,20220310,000000,46.2197,47.3869,45.749,47.3377,93444.296668472,0
+EFSC.US,D,20220311,000000,47.5041,48.2793,47.5041,47.779,115697.67680646,0
+EFSC.US,D,20220314,000000,47.9562,48.8672,47.8774,48.3698,145045.98441976,0
+EFSC.US,D,20220315,000000,48.685,48.951,47.9217,48.3206,118611.59235513,0
+EFSC.US,D,20220316,000000,48.5668,49.0988,48.1883,49.01,117393.23045325,0
+EFSC.US,D,20220317,000000,48.5964,48.6653,48.0646,48.4092,74170.826682189,0
+EFSC.US,D,20220318,000000,48.3206,48.7442,47.2372,48.6752,333341.78575339,0
+EFSC.US,D,20220321,000000,48.6752,49.0494,47.6705,48.0252,94860.642379417,0
+EFSC.US,D,20220322,000000,48.2517,48.8525,48.1335,48.3107,66526.621049426,0
+EFSC.US,D,20220323,000000,48.2517,48.2517,47.0796,47.1288,76756.799818946,0
+EFSC.US,D,20220324,000000,47.3751,47.6705,46.8137,47.3456,52806.850732582,0
+EFSC.US,D,20220325,000000,47.5524,48.0744,47.385,48.0055,104867.45480026,0
+EFSC.US,D,20220328,000000,47.6607,47.8084,46.9909,47.769,124962.30376872,0
+EFSC.US,D,20220329,000000,48.3009,48.754,47.7296,48.2911,120790.42955635,0
+EFSC.US,D,20220330,000000,48.3009,48.4437,46.9319,47.1682,121972.24060118,0
+EFSC.US,D,20220331,000000,47.1682,47.5819,46.469,46.597,152215.0289108,0
+EFSC.US,D,20220401,000000,46.8629,48.0153,46.2719,46.3507,235243.34661971,0
+EFSC.US,D,20220404,000000,46.2621,46.5576,44.9423,45.8779,200623.59317757,0
+EFSC.US,D,20220405,000000,45.9568,46.3606,45.2574,45.3658,126910.66751017,0
+EFSC.US,D,20220406,000000,45.3954,45.745,45.0704,45.1196,140027.34868557,0
+EFSC.US,D,20220407,000000,45.2871,45.2871,43.0119,44.3317,157234.67994657,0
+EFSC.US,D,20220408,000000,44.4203,44.9423,43.79,43.8588,180533.82071702,0
+EFSC.US,D,20220411,000000,44.0657,45.0901,44.0361,44.3415,136035.18285372,0
+EFSC.US,D,20220412,000000,44.4203,45.031,44.3514,44.5778,133945.69219198,0
+EFSC.US,D,20220413,000000,44.3514,45.4426,44.3514,45.2574,140185.73573282,0
+EFSC.US,D,20220414,000000,45.4249,45.8385,44.5778,44.8931,112873.10779724,0
+EFSC.US,D,20220418,000000,44.6566,45.1886,44.4793,44.8241,87512.904809448,0
+EFSC.US,D,20220419,000000,44.8044,46.5478,44.8044,46.4887,116283.50582096,0
+EFSC.US,D,20220420,000000,46.8432,47.6115,46.4591,47.2766,134654.37269825,0
+EFSC.US,D,20220421,000000,47.5819,47.9562,46.7841,47.0697,131720.15111787,0
+EFSC.US,D,20220422,000000,46.9417,47.0008,45.947,46.0356,132045.04762504,0
+EFSC.US,D,20220425,000000,45.7795,45.8582,44.8241,45.8582,169586.83902855,0
+EFSC.US,D,20220426,000000,45.0113,46.2523,44.4105,44.5484,185664.13962555,0
+EFSC.US,D,20220427,000000,44.7749,44.8635,43.5733,43.6127,140766.48823939,0
+EFSC.US,D,20220428,000000,44.1346,44.7847,43.7309,44.5187,125095.30827635,0
+EFSC.US,D,20220429,000000,44.4203,44.5384,43.3664,43.5043,144471.32372272,0
+EFSC.US,D,20220502,000000,43.7997,44.2086,42.7755,43.6619,123897.25240617,0
+EFSC.US,D,20220503,000000,43.721,44.0755,43.0513,43.8688,70505.587960676,0
+EFSC.US,D,20220504,000000,43.8688,44.7552,43.3074,44.7453,94893.132030135,0
+EFSC.US,D,20220505,000000,44.3317,44.3317,43.1398,43.7309,125679.10668768,0
+EFSC.US,D,20220506,000000,43.7013,43.7013,42.7558,43.258,71964.576338187,0
+EFSC.US,D,20220509,000000,43.2974,44.1445,43.1201,43.6915,169986.867853,0
+EFSC.US,D,20220510,000000,43.9279,44.4302,42.5884,43.3565,157448.908581,0
+EFSC.US,D,20220511,000000,43.4157,44.1248,42.9725,43.1005,99788.916272555,0
+EFSC.US,D,20220512,000000,43.002,43.002,41.9285,42.8346,80863.694729894,0
+EFSC.US,D,20220513,000000,42.9922,43.2877,42.2042,42.3322,98342.111514062,0
+EFSC.US,D,20220516,000000,42.3421,42.3421,41.692,42.1156,70229.425929581,0
+EFSC.US,D,20220517,000000,42.7164,43.258,42.6376,43.1989,106623.92654214,0
+EFSC.US,D,20220518,000000,42.7853,43.1104,41.9679,42.7755,137868.81751607,0
+EFSC.US,D,20220519,000000,42.2633,43.0316,42.2633,42.5293,250057.61204508,0
+EFSC.US,D,20220520,000000,42.8346,43.1301,42.1944,42.874,184975.76515098,0
+EFSC.US,D,20220523,000000,43.3074,44.3612,43.258,43.9673,146877.58847894,0
+EFSC.US,D,20220524,000000,43.6915,44.3021,42.9232,44.0755,169202.03972786,0
+EFSC.US,D,20220525,000000,44.1544,44.8143,43.8097,44.5975,158723.11207005,0
+EFSC.US,D,20220526,000000,45.0605,45.4742,44.7453,45.2083,137967.3017698,0
+EFSC.US,D,20220527,000000,45.2574,45.6317,45.1492,45.6317,64736.644355235,0
+EFSC.US,D,20220531,000000,45.4643,45.7401,44.9128,45.612,151778.44922928,0
+EFSC.US,D,20220601,000000,45.553,45.9912,44.5534,45.0802,86143.262971409,0
+EFSC.US,D,20220602,000000,44.9817,45.75,44.6419,45.681,61027.747665571,0
+EFSC.US,D,20220603,000000,45.5628,45.6317,45.1492,45.2968,195013.03661937,0
+EFSC.US,D,20220606,000000,45.4249,45.8779,45.3068,45.5136,123720.58993039,0
+EFSC.US,D,20220607,000000,45.2871,45.4348,45.0802,45.4151,97230.35627859,0
+EFSC.US,D,20220608,000000,45.1492,45.3165,44.3809,44.6666,57476.222721568,0
+EFSC.US,D,20220609,000000,44.3908,44.785,43.3565,43.4452,86495.572621371,0
+EFSC.US,D,20220610,000000,42.7558,43.1054,41.8447,42.155,111349.1401183,0
+EFSC.US,D,20220613,000000,41.5246,42.4111,41.2883,41.5246,94734.744982889,0
+EFSC.US,D,20220614,000000,41.4751,41.881,41.089,41.7127,92268.871719842,0
+EFSC.US,D,20220615,000000,42.1979,43.2276,42.0196,42.7028,132568.01223346,0
+EFSC.US,D,20220616,000000,42.0494,42.0494,41.0989,41.2672,125896.938973,0
+EFSC.US,D,20220617,000000,41.5048,42.1979,41.5048,41.683,264698.69294205,0
+EFSC.US,D,20220621,000000,42.3068,45.1682,41.3761,42.4157,111511.45881422,0
+EFSC.US,D,20220622,000000,41.99,42.7226,41.9404,42.5741,73596.936615198,0
+EFSC.US,D,20220623,000000,42.4157,42.6137,41.1088,41.3167,100162.04924149,0
+EFSC.US,D,20220624,000000,41.6335,42.6335,41.6335,42.4058,291088.06495558,0
+EFSC.US,D,20220627,000000,42.5741,42.6484,42.0394,42.1979,87561.245305457,0
+EFSC.US,D,20220628,000000,42.3761,42.7722,41.8216,41.881,83686.871796428,0
+EFSC.US,D,20220629,000000,41.9702,42.3266,41.4355,41.5345,70108.384451438,0
+EFSC.US,D,20220630,000000,40.9503,41.4157,40.6434,41.089,92349.672001573,0
+EFSC.US,D,20220701,000000,40.9009,41.8117,40.9009,41.6434,127539.20469919,0
+EFSC.US,D,20220705,000000,41.0494,42.0296,40.287,41.4454,71488.049262004,0
+EFSC.US,D,20220706,000000,41.3266,41.5048,40.7424,41.1484,59488.197421345,0
+EFSC.US,D,20220707,000000,41.5543,41.891,41.188,41.2177,78174.272575292,0
+EFSC.US,D,20220708,000000,41.2177,41.3464,40.7919,41.1088,47567.125855373,0
+EFSC.US,D,20220711,000000,40.8217,41.3068,40.8217,41.1385,53742.287386709,0
+EFSC.US,D,20220712,000000,40.8811,41.6484,40.7177,41.2078,45359.258157059,0
+EFSC.US,D,20220713,000000,41.0395,41.3563,40.2672,40.4751,55650.184039096,0
+EFSC.US,D,20220714,000000,39.8415,39.8811,39.2425,39.8217,44302.794473419,0
+EFSC.US,D,20220715,000000,40.5543,41.3662,40.0989,41.2771,95014.061291672,0
+EFSC.US,D,20220718,000000,41.7424,42.0098,41.0791,41.1583,82143.586415355,0
+EFSC.US,D,20220719,000000,41.7127,42.5196,41.6335,42.3761,88526.808672149,0
+EFSC.US,D,20220720,000000,42.2375,42.7325,41.98,42.6731,69125.651024877,0
+EFSC.US,D,20220721,000000,42.4157,42.6731,42.1385,42.6038,61076.932960892,0
+EFSC.US,D,20220722,000000,42.6434,42.8216,42.1088,42.4157,57999.452230441,0
+EFSC.US,D,20220725,000000,42.782,43.5345,42.782,43.3166,75217.992267438,0
+EFSC.US,D,20220726,000000,42.7722,43.9354,41.891,43.5741,104249.53349359,0
+EFSC.US,D,20220727,000000,43.584,44.9404,42.6929,44.9306,160686.51027604,0
+EFSC.US,D,20220728,000000,44.7226,46.0196,43.9998,45.9108,326099.83703339,0
+EFSC.US,D,20220729,000000,45.8117,46.7622,45.8117,46.5642,130267.22421115,0
+EFSC.US,D,20220801,000000,46.1978,46.4553,45.5345,45.9008,172039.95986286,0
+EFSC.US,D,20220802,000000,45.8612,45.9404,45.3018,45.5147,63571.641659354,0
+EFSC.US,D,20220803,000000,45.8513,46.1484,45.4206,45.9504,48666.009686924,0
+EFSC.US,D,20220804,000000,45.7721,45.8612,45.1088,45.4949,119079.4152019,0
+EFSC.US,D,20220805,000000,45.2968,46.5345,44.9627,46.3365,115305.03204151,0
+EFSC.US,D,20220808,000000,46.6632,46.683,45.9108,46.0494,73806.007344179,0
+EFSC.US,D,20220809,000000,46.1186,46.3364,45.8612,46.287,59316.496822666,0
+EFSC.US,D,20220810,000000,46.5444,47.0493,46.4305,46.7028,64145.323659648,0
+EFSC.US,D,20220811,000000,46.9206,47.3167,46.7721,47.1087,48536.729236152,0
+EFSC.US,D,20220812,000000,47.4751,48.0791,46.9899,48.0791,65490.648350479,0
+EFSC.US,D,20220815,000000,47.6533,48.6038,47.6137,48.5444,71804.180364279,0
+EFSC.US,D,20220816,000000,48.3661,49.3365,48.3661,49.1979,85555.37831147,0
+EFSC.US,D,20220817,000000,48.8414,48.9107,48.3067,48.4453,90212.504549774,0
+EFSC.US,D,20220818,000000,48.5345,48.8315,48.4355,48.7226,57682.311124644,0
+EFSC.US,D,20220819,000000,48.5642,48.5642,47.6335,48.0791,84590.824948299,0
+EFSC.US,D,20220822,000000,47.5147,47.6793,47.0493,47.3167,69258.971489735,0
+EFSC.US,D,20220823,000000,47.2969,47.5543,46.8018,46.9206,70236.654898686,0
+EFSC.US,D,20220824,000000,46.8216,47.4701,46.3959,46.7622,60749.691819879,0
+EFSC.US,D,20220825,000000,46.7325,47.3068,46.683,47.3068,43479.641603279,0
+EFSC.US,D,20220826,000000,47.3959,48.3463,46.386,46.5246,50848.627297197,0
+EFSC.US,D,20220829,000000,46.2078,46.2573,45.7572,45.99,68166.147679315,0
+EFSC.US,D,20220830,000000,45.9602,45.9821,45.485,45.7919,63703.952120689,0
+EFSC.US,D,20220831,000000,45.8315,46.287,45.1384,45.2672,84387.814240449,0
+EFSC.US,D,20220901,000000,45.0494,45.6038,44.6434,45.3464,143941.6618907,0
+EFSC.US,D,20220902,000000,45.782,46.1533,44.9108,45.2078,62054.616369844,0
+EFSC.US,D,20220906,000000,45.3364,45.6137,44.4677,44.8414,218176.92073158,0
+EFSC.US,D,20220907,000000,44.6434,45.5642,44.6038,45.4751,172438.9112539,0
+EFSC.US,D,20220908,000000,45.1286,45.8315,44.8118,45.4751,97021.948292701,0
+EFSC.US,D,20220909,000000,45.7325,46.2374,45.7325,46.0988,60064.909432204,0
+EFSC.US,D,20220912,000000,46.0394,46.5642,46.0394,46.5246,89185.330968261,0
+EFSC.US,D,20220913,000000,45.8711,46.2276,45.5642,45.9008,146203.05977567,0
+EFSC.US,D,20220914,000000,45.9008,46.1396,45.274,45.6222,71705.225507931,0
+EFSC.US,D,20220915,000000,45.5028,46.4978,45.5028,46.2391,73709.180989617,0
+EFSC.US,D,20220916,000000,45.9506,46.8362,45.4133,46.2988,276271.49346038,0
+EFSC.US,D,20220919,000000,46.0103,47.7615,45.2789,47.6521,84400.293534339,0
+EFSC.US,D,20220920,000000,47.4133,48.07,46.8113,47.861,90410.149993959,0
+EFSC.US,D,20220921,000000,47.8411,48.1198,47.0352,47.1048,102169.56979898,0
+EFSC.US,D,20220922,000000,47.2839,47.3436,45.9605,46.0401,59376.979823958,0
+EFSC.US,D,20220923,000000,45.5824,45.5824,44.7764,45.2939,94478.360520471,0
+EFSC.US,D,20220926,000000,45.264,45.8511,45.0849,45.264,86170.085712498,0
+EFSC.US,D,20220927,000000,45.463,45.473,44.07,44.4481,98125.479097722,0
+EFSC.US,D,20220928,000000,44.5177,45.3834,44.2292,44.9854,140755.26025226,0
+EFSC.US,D,20220929,000000,44.5575,44.5774,43.7814,44.2292,84421.398381438,0
+EFSC.US,D,20220930,000000,44.3486,44.9655,43.7615,43.8212,104016.7464165,0
+EFSC.US,D,20221003,000000,44.458,44.5774,43.6322,44.468,98051.109636516,0
+EFSC.US,D,20221004,000000,44.866,45.9705,44.866,45.8312,210180.15728078,0
+EFSC.US,D,20221005,000000,45.3635,45.8013,45.3337,45.7914,93700.496155965,0
+EFSC.US,D,20221006,000000,45.5526,45.9133,45.2143,45.8013,132519.34492006,0
+EFSC.US,D,20221007,000000,45.4431,45.7715,44.259,44.4779,110973.30601742,0
+EFSC.US,D,20221010,000000,44.7764,45.6123,44.7764,45.3635,96658.189727982,0
+EFSC.US,D,20221011,000000,45.1446,45.8809,45.0053,45.6819,90209.151450159,0
+EFSC.US,D,20221012,000000,45.6521,46.3486,45.0899,45.7416,74505.135223065,0
+EFSC.US,D,20221013,000000,45.3834,48.1994,45.1446,48.1596,124348.75411459,0
+EFSC.US,D,20221014,000000,48.3884,48.8163,47.2133,47.3337,80645.640736155,0
+EFSC.US,D,20221017,000000,47.7615,48.5874,47.5227,48.1994,85748.993763237,0
+EFSC.US,D,20221018,000000,48.2591,49.2242,47.8113,48.1098,86287.669860621,0
+EFSC.US,D,20221019,000000,47.7217,48.2491,47.0551,47.9307,96995.867281566,0
+EFSC.US,D,20221020,000000,48.2093,48.3387,46.259,46.6869,81829.522159137,0
+EFSC.US,D,20221021,000000,47.0451,48.1397,46.7665,47.8809,77081.936554581,0
+EFSC.US,D,20221024,000000,48.1795,48.7864,48.08,48.3586,106846.8059132,0
+EFSC.US,D,20221025,000000,49.2541,50.9954,48.4929,50.5874,365180.18433215,0
+EFSC.US,D,20221026,000000,50.5874,51.0053,50.2193,50.5377,209081.70023892,0
+EFSC.US,D,20221027,000000,50.6471,52.2392,50.5396,51.682,259827.8025921,0
+EFSC.US,D,20221028,000000,52.0103,53.2939,51.7118,53.0153,206564.19347782,0
+EFSC.US,D,20221031,000000,53.1447,53.7218,52.7268,53.2044,146104.8364955,0
+EFSC.US,D,20221101,000000,53.2342,54.0004,52.9158,53.3039,131070.14541926,0
+EFSC.US,D,20221102,000000,52.9755,54.0402,52.4979,52.8661,309387.00854415,0
+EFSC.US,D,20221103,000000,52.3188,52.3188,51.6521,52.0402,184118.68609168,0
+EFSC.US,D,20221104,000000,52.5675,53.1049,52.1994,52.5874,403611.10590671,0
+EFSC.US,D,20221107,000000,52.5874,52.8959,51.7218,52.0004,169671.91575605,0
+EFSC.US,D,20221108,000000,52.3088,52.3088,51.2044,51.8312,127447.14666727,0
+EFSC.US,D,20221109,000000,51.7417,51.9208,50.7566,50.8362,113016.45621515,0
+EFSC.US,D,20221110,000000,51.7417,52.5675,51.6621,52.1297,264448.75911407,0
+EFSC.US,D,20221111,000000,52.5476,52.9294,50.881,50.9257,87588.130439007,0
+EFSC.US,D,20221114,000000,50.866,51.881,50.2889,50.866,179637.42355766,0
+EFSC.US,D,20221115,000000,51.4531,52.0402,51.269,51.5327,230093.08301505,0
+EFSC.US,D,20221116,000000,51.6422,51.7665,51.0402,51.4133,98682.245064048,0
+EFSC.US,D,20221117,000000,50.8959,51.384,50.7367,51.2044,81213.46162239,0
+EFSC.US,D,20221118,000000,51.7417,51.9575,50.3606,51.7019,122800.06033461,0
+EFSC.US,D,20221121,000000,51.7019,52.0402,51.5627,52.0402,86921.82026631,0
+EFSC.US,D,20221122,000000,52.2292,52.7317,52.1463,52.5078,78585.405662205,0
+EFSC.US,D,20221123,000000,52.4879,52.8362,52.1994,52.3884,136425.75161881,0
+EFSC.US,D,20221125,000000,52.4083,52.8064,52.4083,52.4183,34269.246725181,0
+EFSC.US,D,20221128,000000,52.279,52.279,51.1645,51.3039,101313.31600239,0
+EFSC.US,D,20221129,000000,51.5029,51.7715,51.0352,51.3835,48989.375080374,0
+EFSC.US,D,20221130,000000,51.5228,52.1894,50.3247,52.08,150005.21323794,0
+EFSC.US,D,20221201,000000,52.08,52.3088,51.4133,51.7914,143496.8803897,0
+EFSC.US,D,20221202,000000,51.274,51.8163,51.2442,51.5228,80056.715002821,0
+EFSC.US,D,20221205,000000,51.3636,51.3636,48.5178,48.7765,99362.625134811,0
+EFSC.US,D,20221206,000000,48.7765,48.7864,48.0103,48.4183,87887.618269269,0
+EFSC.US,D,20221207,000000,48.3984,48.9854,48.1994,48.3387,81010.453093152,0
+EFSC.US,D,20221208,000000,48.5576,48.6571,47.9008,48.2392,63081.382986192,0
+EFSC.US,D,20221209,000000,48.1098,49.0004,47.4829,48.7864,132991.69149799,0
+EFSC.US,D,20221212,000000,48.7964,49.3735,48.5476,48.7964,123604.05450981,0
+EFSC.US,D,20221213,000000,49.6621,49.6919,47.662,48.07,173555.20762227,0
+EFSC.US,D,20221214,000000,48.17,48.5,47.05,47.33,105591,0
+EFSC.US,D,20221215,000000,46.86,46.95,45.85,46.34,241134,0
+EFSC.US,D,20221216,000000,46,47.43,46,47.13,390456,0
+EFSC.US,D,20221219,000000,46.97,47.78,46.83,47.35,146650,0
+EFSC.US,D,20221220,000000,47.33,47.845,46.8355,47.71,92384,0
+EFSC.US,D,20221221,000000,48.23,49.35,48,49.23,181730,0
+EFSC.US,D,20221222,000000,49.19,49.2668,48.13,48.75,132176,0
+EFSC.US,D,20221223,000000,48.78,49.35,48.7762,49.12,50457,0
+EFSC.US,D,20221227,000000,49.23,49.37,48.86,49.12,51501,0
+EFSC.US,D,20221228,000000,49.22,49.51,48.98,48.98,87888,0
+EFSC.US,D,20221229,000000,49.06,49.97,47.807,49.75,137076,0
+EFSC.US,D,20221230,000000,49.69,49.79,48.925,48.96,208558,0
+EFSC.US,D,20230103,000000,49.22,49.375,48.04,48.67,132760,0
+EFSC.US,D,20230104,000000,48.98,49.25,48.71,48.79,188318,0
+EFSC.US,D,20230105,000000,48.6,48.795,48.21,48.5,122445,0
+EFSC.US,D,20230106,000000,49.03,50.16,49.03,49.84,84867,0
+EFSC.US,D,20230109,000000,49.85,49.93,49.38,49.61,127723,0
+EFSC.US,D,20230110,000000,49.42,50.19,49.28,50.18,165477,0
+EFSC.US,D,20230111,000000,50.34,50.68,50.08,50.52,149466,0
+EFSC.US,D,20230112,000000,50.72,51.58,50.35,51,117960,0
+EFSC.US,D,20230113,000000,50.45,51.29,50.16,51.14,115751,0
+EFSC.US,D,20230117,000000,50.99,51.055,49.68,49.72,245865,0
+EFSC.US,D,20230118,000000,49.52,49.59,47.7,47.78,147436,0
+EFSC.US,D,20230119,000000,47.68,48.31,47.39,48.05,103997,0
+EFSC.US,D,20230120,000000,48.52,49.68,47.93,48.69,123138,0
+EFSC.US,D,20230123,000000,48.33,49.29,48.07,48.96,91090,0
+EFSC.US,D,20230124,000000,51.32,52.97,49.66,52.58,247016,0
+EFSC.US,D,20230125,000000,53,53.21,51.22,52.17,169550,0
+EFSC.US,D,20230126,000000,52.49,52.55,51.56,51.93,114934,0
+EFSC.US,D,20230127,000000,51.86,52.1355,51.61,51.85,113511,0
+EFSC.US,D,20230130,000000,51.7,52.4,51.5,51.82,231141,0
+EFSC.US,D,20230131,000000,51.82,53.37,51.75,53.32,180779,0
+EFSC.US,D,20230201,000000,53,54.11,52.895,53.58,171892,0
+EFSC.US,D,20230202,000000,53.62,54.57,53.53,54.56,180102,0
+EFSC.US,D,20230203,000000,54.29,55.77,54.2,55.77,192015,0
+EFSC.US,D,20230206,000000,55.72,55.899,54.89,55.2,171132,0
+EFSC.US,D,20230207,000000,54.91,56.24,54.87,55.83,121639,0
+EFSC.US,D,20230208,000000,55.81,56.35,55,55.26,79247,0
+EFSC.US,D,20230209,000000,55.53,55.7,54.44,54.6,94748,0
+EFSC.US,D,20230210,000000,54.56,54.89,54.04,54.67,102126,0
+EFSC.US,D,20230213,000000,54.89,55.32,54.7501,54.98,50149,0
+EFSC.US,D,20230214,000000,54.94,55.37,54.5,55.14,88491,0
+EFSC.US,D,20230215,000000,54.71,55.63,54.71,55.56,71426,0
+EFSC.US,D,20230216,000000,55.02,55.475,54.79,55.02,103579,0
+EFSC.US,D,20230217,000000,55.32,56.04,54.92,55.67,78496,0
+EFSC.US,D,20230221,000000,55.32,55.32,54.46,54.85,90119,0
+EFSC.US,D,20230222,000000,54.75,54.99,54.19,54.75,105624,0
+EFSC.US,D,20230223,000000,54.82,55.045,54.14,54.71,76145,0
+EFSC.US,D,20230224,000000,54.55,54.73,54.02,54.67,84621,0
+EFSC.US,D,20230227,000000,54.95,55.02,54.09,54.27,96381,0
+EFSC.US,D,20230228,000000,54.34,55.01,54.34,54.46,193603,0
+EFSC.US,D,20230301,000000,54.17,55.11,54.07,55.03,174307,0
+EFSC.US,D,20230302,000000,54.65,55.04,54.065,54.9,106912,0
+EFSC.US,D,20230303,000000,55.15,55.55,54.33,55.52,154397,0
+EFSC.US,D,20230306,000000,55.48,55.76,55.22,55.65,120582,0
+EFSC.US,D,20230307,000000,55.45,55.45,53.69,54.01,97706,0
+EFSC.US,D,20230308,000000,54.02,54.29,53.33,53.94,96264,0
+EFSC.US,D,20230309,000000,53.65,53.65,51.05,51.09,143101,0
+EFSC.US,D,20230310,000000,49.88,50.91,48.38,50.13,313174,0
+EFSC.US,D,20230313,000000,47.65,47.7,43.4,46.07,521516,0
+EFSC.US,D,20230314,000000,49.72,50.39,46.83,47.53,236277,0
+EFSC.US,D,20230315,000000,45.59,48.17,45,48.03,319361,0
+EFSC.US,D,20230316,000000,47.39,49.58,46.98,48.52,388007,0
+EFSC.US,D,20230317,000000,47.71,48.52,46.06,46.76,344972,0
+EFSC.US,D,20230320,000000,47.35,48.83,46.725,46.84,262071,0
+EFSC.US,D,20230321,000000,48.67,49.98,47.76,47.85,351275,0
+EFSC.US,D,20230322,000000,47.69,48.065,45.72,45.81,200424,0
+EFSC.US,D,20230323,000000,46.2,46.43,44.06,44.61,159459,0
+EFSC.US,D,20230324,000000,44.21,45.88,43.5,45.76,241848,0
+EFSC.US,D,20230327,000000,46.57,46.9,45.505,45.63,230448,0
+EFSC.US,D,20230328,000000,45.35,45.37,43.77,44.35,358305,0
+EFSC.US,D,20230329,000000,44.89,45,43.66,44.51,215460,0
+EFSC.US,D,20230330,000000,44.84,45,43.59,44.37,245944,0
+EFSC.US,D,20230331,000000,44.74,44.9503,44.02,44.59,242311,0
+EFSC.US,D,20230403,000000,44.44,44.94,43.98,44.52,138546,0
+EFSC.US,D,20230404,000000,44.63,44.63,42.61,43.41,144358,0
+EFSC.US,D,20230405,000000,42.91,43.6,42.91,43.54,172975,0
+EFSC.US,D,20230406,000000,43.24,43.92,43.24,43.42,128691,0
+EFSC.US,D,20230410,000000,43.28,44.41,43.28,44.07,179949,0
+EFSC.US,D,20230411,000000,44.16,44.16,43.51,43.8,100330,0
+EFSC.US,D,20230412,000000,43.94,44.28,43.2125,43.55,94519,0
+EFSC.US,D,20230413,000000,43.55,44.11,43.1,43.95,86905,0
+EFSC.US,D,20230414,000000,44.04,44.32,42.83,43.12,91795,0
+EFSC.US,D,20230417,000000,42.89,43.93,42.66,43.92,91361,0
+EFSC.US,D,20230418,000000,43.89,43.89,42.47,42.69,93238,0
+EFSC.US,D,20230419,000000,42.68,44.55,42.68,44.12,107564,0
+EFSC.US,D,20230420,000000,43.75,44.04,43.04,43.53,75076,0
+EFSC.US,D,20230421,000000,43.44,43.6,42.76,43.32,89562,0
+EFSC.US,D,20230424,000000,43.32,43.58,42.8,42.98,108297,0
+EFSC.US,D,20230425,000000,42.57,43.34,42.06,42.2,175272,0
+EFSC.US,D,20230426,000000,41.79,42.9,41.56,42.3,136735,0
+EFSC.US,D,20230427,000000,42.31,42.82,42.23,42.55,79366,0
+EFSC.US,D,20230428,000000,42.53,43.26,42.17,42.76,121610,0
+EFSC.US,D,20230501,000000,42.79,43.1173,41.99,42.23,133482,0
+EFSC.US,D,20230502,000000,42,42,39.4,39.62,184420,0
+EFSC.US,D,20230503,000000,39.81,40.67,38.91,39.11,200733,0
+EFSC.US,D,20230504,000000,38.19,38.19,36.16,37.61,255386,0
+EFSC.US,D,20230505,000000,39.02,39.49,38.29,39.35,224501,0
+EFSC.US,D,20230508,000000,39.82,40.705,38.23,38.44,164497,0
+EFSC.US,D,20230509,000000,38.24,38.99,37.79,38.69,208685,0
+EFSC.US,D,20230510,000000,39.15,39.15,38.05,38.66,189959,0
+EFSC.US,D,20230511,000000,38.21,38.31,37.65,38.01,104852,0
+EFSC.US,D,20230512,000000,38.3,38.3,37.46,38.11,110302,0
+EFSC.US,D,20230515,000000,38.21,38.62,37.9,38.44,154202,0
+EFSC.US,D,20230516,000000,38.59,39.08,37.7396,38.03,274515,0
+EFSC.US,D,20230517,000000,38.75,39.99,38.585,39.85,510905,0
+EFSC.US,D,20230518,000000,39.94,40.39,39.24,40.25,204119,0
+EFSC.US,D,20230519,000000,40.9,40.9,39.37,39.7,130694,0
+EFSC.US,D,20230522,000000,40.15,41.01,39.73,40.7,121020,0
+EFSC.US,D,20230523,000000,40.72,42.14,40.57,41.36,288495,0
+EFSC.US,D,20230524,000000,41.23,41.735,40.3,41.29,219499,0
+EFSC.US,D,20230525,000000,41.04,41.45,40.3,41.21,170947,0
+EFSC.US,D,20230526,000000,41.12,41.65,40.82,41.62,73530,0
+EFSC.US,D,20230530,000000,41.78,41.86,40.885,41.28,101177,0
+EFSC.US,D,20230531,000000,41.08,41.37,40.06,40.62,307968,0
+EFSC.US,D,20230601,000000,40.77,41.1,40.02,40.58,137387,0
+EFSC.US,D,20230602,000000,40.96,42.55,40.96,42.54,223178,0
+EFSC.US,D,20230605,000000,42.43,42.43,41.1,41.25,127994,0
+EFSC.US,D,20230606,000000,41.34,43.3,41.34,43.2,243043,0
+EFSC.US,D,20230607,000000,43.6,44.305,43.32,44.05,263707,0
+EFSC.US,D,20230608,000000,43.82,43.82,42.88,43,219187,0
+EFSC.US,D,20230609,000000,42.85,42.97,42.35,42.54,92027,0
+EFSC.US,D,20230612,000000,42.57,43.18,41.98,42.4,152469,0
+EFSC.US,D,20230613,000000,42.63,43.61,39.78,43.24,159655,0
+EFSC.US,D,20230614,000000,43.1,43.5,41.8525,42.08,157591,0
+EFSC.US,D,20230615,000000,41.7,42.24,41.51,41.74,749753,0
+EFSC.US,D,20230616,000000,42.03,42.26,41.05,42.11,382620,0
+EFSC.US,D,20230620,000000,41.99,42.27,41.105,41.46,208420,0
+EFSC.US,D,20230621,000000,41.39,41.6561,40.75,40.75,133666,0
+EFSC.US,D,20230622,000000,40.69,40.69,39.63,39.72,181744,0
+EFSC.US,D,20230623,000000,39.4,40.015,38.64,38.97,345092,0
+EFSC.US,D,20230626,000000,39.945,40.02,39.12,39.17,165272,0
+EFSC.US,D,20230627,000000,39.23,39.83,38.84,39.17,162554,0
+EFSC.US,D,20230628,000000,39.24,39.27,38.66,39.1,159883,0
+EFSC.US,D,20230629,000000,39.54,40.205,39.54,39.81,113312,0
+EFSC.US,D,20230630,000000,40.09,40.09,39.07,39.1,164768,0
+EFSC.US,D,20230703,000000,39.08,39.99,39.08,39.91,73855,0
+EFSC.US,D,20230705,000000,39.63,40.035,38.87,39.65,135318,0
+EFSC.US,D,20230706,000000,39.31,39.31,38.34,38.66,112572,0
+EFSC.US,D,20230707,000000,38.66,39.85,38.66,39.65,102722,0
+EFSC.US,D,20230710,000000,39.54,40.56,39.54,39.91,92599,0
+EFSC.US,D,20230711,000000,40.07,40.51,39.675,40.37,84764,0
+EFSC.US,D,20230712,000000,41.14,41.58,40.719,41.31,100784,0
+EFSC.US,D,20230713,000000,41.47,42.115,41.055,41.96,108637,0
+EFSC.US,D,20230714,000000,42.23,42.27,41.09,41.85,134448,0
+EFSC.US,D,20230717,000000,41.58,42.5,41.58,41.78,124420,0
+EFSC.US,D,20230718,000000,41.94,43.42,41.94,43.33,193400,0
+EFSC.US,D,20230719,000000,43.42,44.23,43.28,44.06,234633,0
+EFSC.US,D,20230720,000000,44.06,44.16,43.2,43.55,247709,0
+EFSC.US,D,20230721,000000,43.61,43.61,42.34,42.89,262997,0
+EFSC.US,D,20230724,000000,42.7,43.615,42.46,43.4,226330,0
+EFSC.US,D,20230725,000000,42.93,43.265,40.71,41,336067,0
+EFSC.US,D,20230726,000000,40.53,42.53,40.53,41.75,629537,0
+EFSC.US,D,20230727,000000,41.97,42.23,41.4,41.64,492212,0
+EFSC.US,D,20230728,000000,42.05,42.375,41.26,41.52,257078,0
+EFSC.US,D,20230731,000000,41.45,41.88,40.815,41,187246,0
+EFSC.US,D,20230801,000000,41,41.39,40.31,41.3,130375,0
+EFSC.US,D,20230802,000000,40.85,41.24,40.68,40.84,223101,0
+EFSC.US,D,20230803,000000,40.53,41.25,40.33,40.88,208382,0
+EFSC.US,D,20230804,000000,40.88,41.36,40.85,41.04,172488,0
+EFSC.US,D,20230807,000000,41.09,41.81,40.92,41.42,108118,0
+EFSC.US,D,20230808,000000,40.64,40.775,39.81,40.66,118112,0
+EFSC.US,D,20230809,000000,40.55,40.96,40.2461,40.77,175392,0
+EFSC.US,D,20230810,000000,41,41.35,40.75,40.99,169033,0
+EFSC.US,D,20230811,000000,40.82,41.51,40.79,41.45,125737,0
+EFSC.US,D,20230814,000000,41.17,41.17,40.73,40.94,110692,0
+EFSC.US,D,20230815,000000,40.6,40.6,39.8,40.05,134660,0
+EFSC.US,D,20230816,000000,39.87,40.21,39.69,39.95,149150,0
+EFSC.US,D,20230817,000000,40.02,40.22,39.83,40,77183,0
+EFSC.US,D,20230818,000000,39.7,40.25,39.5,40.03,105184,0
+EFSC.US,D,20230821,000000,40.07,40.21,39.5,39.55,205739,0
+EFSC.US,D,20230822,000000,39.44,39.75,38.275,38.7,172649,0
+EFSC.US,D,20230823,000000,38.61,39.57,38.6,39.24,128538,0
+EFSC.US,D,20230824,000000,39.05,39.685,37.85,39.21,93251,0
+EFSC.US,D,20230825,000000,39.3,39.35,38.39,38.92,124959,0
+EFSC.US,D,20230828,000000,39.03,39.815,38.97,39.01,84451,0
+EFSC.US,D,20230829,000000,39.09,39.105,38.7201,38.98,95735,0
+EFSC.US,D,20230830,000000,38.89,39.02,38.58,38.8,86633,0
+EFSC.US,D,20230831,000000,38.79,39.29,38.43,38.71,103718,0
+EFSC.US,D,20230901,000000,39.04,39.94,39.04,39.86,171722,0
+EFSC.US,D,20230905,000000,39.84,39.84,39.3,39.39,121609,0
+EFSC.US,D,20230906,000000,39.47,39.72,38.66,38.73,78999,0
+EFSC.US,D,20230907,000000,38.57,38.71,38.11,38.4,168599,0
+EFSC.US,D,20230908,000000,38.38,38.985,38.21,38.78,181271,0
+EFSC.US,D,20230911,000000,38.81,39.28,38.46,38.52,74712,0
+EFSC.US,D,20230912,000000,38.6,38.88,38.32,38.46,57168,0
+EFSC.US,D,20230913,000000,38.59,39.01,38.285,38.61,155318,0
+EFSC.US,D,20230914,000000,38.68,39.28,38.66,39.14,133915,0
+EFSC.US,D,20230915,000000,39.03,39.68,38.18,38.54,299897,0
+EFSC.US,D,20230918,000000,38.54,38.6,38.05,38.13,207940,0
+EFSC.US,D,20230919,000000,38.21,39.24,37.79,38.02,106973,0
+EFSC.US,D,20230920,000000,38.22,38.33,37.69,37.73,87102,0
+EFSC.US,D,20230921,000000,37.59,37.66,37.25,37.33,137748,0
+EFSC.US,D,20230922,000000,37.34,37.75,36.8,36.94,114964,0
+EFSC.US,D,20230925,000000,36.83,37.6,36.72,37.59,170131,0
+EFSC.US,D,20230926,000000,37.33,38.51,36.93,37.28,130010,0
+EFSC.US,D,20230927,000000,37.54,37.65,36.87,36.96,95345,0
+EFSC.US,D,20230928,000000,37.09,37.98,37.09,37.2,109813,0
+EFSC.US,D,20230929,000000,37.49,37.78,37.04,37.5,180262,0
+EFSC.US,D,20231002,000000,37.5,37.5,36.64,36.83,114037,0
+EFSC.US,D,20231003,000000,36.68,36.98,36.1,36.36,134183,0
+EFSC.US,D,20231004,000000,36.39,36.98,36.12,36.95,103462,0
+EFSC.US,D,20231005,000000,36.86,37.94,36.86,37.79,131839,0
+EFSC.US,D,20231006,000000,37.46,38.34,37.27,37.58,100881,0
+EFSC.US,D,20231009,000000,37.46,37.89,37.1301,37.44,112140,0
+EFSC.US,D,20231010,000000,37.53,37.88,37.42,37.72,154978,0
+EFSC.US,D,20231011,000000,37.75,38.08,37.46,37.92,91126,0
+EFSC.US,D,20231012,000000,37.85,37.85,37.3187,37.53,81177,0
+EFSC.US,D,20231013,000000,37.85,37.85,36.626,36.66,87007,0
+EFSC.US,D,20231016,000000,36.93,37.46,36.93,37.24,119003,0
+EFSC.US,D,20231017,000000,37.03,38.36,36.93,37.89,150264,0
+EFSC.US,D,20231018,000000,37.62,37.74,37.03,37.03,118395,0
+EFSC.US,D,20231019,000000,37.17,37.55,36.74,36.79,87791,0
+EFSC.US,D,20231020,000000,36.85,36.95,35.62,35.67,146565,0
+EFSC.US,D,20231023,000000,35.3,36.2899,35.3,35.69,104012,0
+EFSC.US,D,20231024,000000,33.75,34.385,33.09,33.59,299672,0
+EFSC.US,D,20231025,000000,33.36,33.91,32.97,33.75,199785,0
+EFSC.US,D,20231026,000000,33.88,35.25,33.27,35.21,156375,0
+EFSC.US,D,20231027,000000,35.12,36.615,34.07,34.61,183482,0
+EFSC.US,D,20231030,000000,35.07,35.38,34.78,34.99,96718,0
+EFSC.US,D,20231031,000000,34.9,35.17,34.38,34.77,129708,0
+EFSC.US,D,20231101,000000,34.71,34.92,34.26,34.79,130719,0
+EFSC.US,D,20231102,000000,34.94,36.08,34.94,35.98,225543,0
+EFSC.US,D,20231103,000000,36.91,38.03,36.78,37.27,142604,0
+EFSC.US,D,20231106,000000,37.24,37.24,36.58,36.92,110776,0
+EFSC.US,D,20231107,000000,36.76,37.1,36.18,36.65,79472,0
+EFSC.US,D,20231108,000000,36.6,36.71,36.185,36.57,86808,0
+EFSC.US,D,20231109,000000,36.64,36.93,36.01,36.13,78837,0
+EFSC.US,D,20231110,000000,36.27,36.52,35.89,36.21,106850,0
+EFSC.US,D,20231113,000000,35.96,36.6,35.76,36.44,78127,0
+EFSC.US,D,20231114,000000,37.8,39.49,37.73,39.22,228570,0
+EFSC.US,D,20231115,000000,39.05,40.15,39.05,39.81,147374,0
+EFSC.US,D,20231116,000000,39.91,39.98,38.93,39,82033,0
+EFSC.US,D,20231117,000000,39.42,39.8,39.08,39.29,126850,0
+EFSC.US,D,20231120,000000,39.2,39.58,38.55,39.05,68569,0
+EFSC.US,D,20231121,000000,39.02,39.21,38.105,38.14,59236,0
+EFSC.US,D,20231122,000000,38.64,38.66,38.12,38.32,50951,0
+EFSC.US,D,20231124,000000,38.22,38.5502,38.17,38.49,26990,0
+EFSC.US,D,20231127,000000,38.31,38.41,37.855,38.09,71777,0
+EFSC.US,D,20231128,000000,37.94,38.34,36.732,38.28,102086,0
+EFSC.US,D,20231129,000000,38.59,39.43,38.59,39.1,141097,0
+EFSC.US,D,20231130,000000,39.24,39.525,38.2,39.21,139094,0
+EFSC.US,D,20231201,000000,39.1,41.81,38.915,41.38,192255,0
+EFSC.US,D,20231204,000000,41.1,41.7012,41.03,41.15,167895,0
+EFSC.US,D,20231205,000000,41.06,41.17,40.56,40.86,204820,0
+EFSC.US,D,20231206,000000,41.08,42.09,40.78,41,162364,0
+EFSC.US,D,20231207,000000,41.28,41.75,39.7325,41.69,155969,0
+EFSC.US,D,20231208,000000,41.89,42.1668,41.39,41.9,93775,0
+EFSC.US,D,20231211,000000,41.9,42.21,41.63,41.9,93946,0
+EFSC.US,D,20231212,000000,42.06,42.14,41.5775,41.78,78738,0
+EFSC.US,D,20231213,000000,41.74,44.3,41.6,44.3,160336,0
+EFSC.US,D,20231214,000000,45.03,46.17,44.48,44.76,194196,0
+EFSC.US,D,20231215,000000,45.08,45.325,43.76,43.81,417876,0
+EFSC.US,D,20231218,000000,44.19,44.33,43.46,43.87,124645,0
+EFSC.US,D,20231219,000000,44.17,45.23,43.85,45.07,175705,0
+EFSC.US,D,20231220,000000,45.2,46.16,44.31,44.37,214742,0
+EFSC.US,D,20231221,000000,44.77,44.795,44.2,44.42,97779,0
+EFSC.US,D,20231222,000000,44.75,45.335,44.67,44.97,89148,0
+EFSC.US,D,20231226,000000,45.28,45.86,45,45.57,77831,0
+EFSC.US,D,20231227,000000,45.69,45.8546,45.35,45.59,71274,0
+EFSC.US,D,20231228,000000,45.43,46.05,45.35,45.46,101551,0
+EFSC.US,D,20231229,000000,45.46,45.66,44.44,44.65,119912,0
+EFSC.US,D,20240102,000000,44.23,45.66,44.23,45.11,113420,0
+EFSC.US,D,20240103,000000,44.92,45.07,43.81,43.92,146056,0
+EFSC.US,D,20240104,000000,44.12,44.51,44.12,44.41,172132,0
+EFSC.US,D,20240105,000000,44.07,45.04,43.73,44.48,142579,0
+EFSC.US,D,20240108,000000,44.3,44.94,44.09,44.93,95149,0
+EFSC.US,D,20240109,000000,44.3,44.35,44.005,44.1,86310,0
+EFSC.US,D,20240110,000000,43.87,44.33,43.58,44.28,99709,0
+EFSC.US,D,20240111,000000,43.82,44.14,43.17,43.76,111115,0
+EFSC.US,D,20240112,000000,44.26,44.59,42.81,43.31,101392,0
+EFSC.US,D,20240116,000000,42.67,42.9368,42,42.07,142637,0
+EFSC.US,D,20240117,000000,41.49,42.21,41.49,42.1,166738,0
+EFSC.US,D,20240118,000000,42.22,42.47,41.935,42.39,93007,0
+EFSC.US,D,20240119,000000,42.41,43.1,42.06,43.1,93957,0
+EFSC.US,D,20240122,000000,43.5,44.1,43.12,44.09,101000,0
+EFSC.US,D,20240123,000000,43.75,43.75,41.615,42.43,343967,0
+EFSC.US,D,20240124,000000,42.57,42.78,41.365,41.78,249798,0
+EFSC.US,D,20240125,000000,42.39,42.39,41.395,42.37,262781,0
+EFSC.US,D,20240126,000000,42.72,42.735,41.8,42.43,109547,0
+EFSC.US,D,20240129,000000,42.36,43.7,41.95,43.68,171342,0
+EFSC.US,D,20240130,000000,43.54,44.16,42.97,43.77,168153,0
+EFSC.US,D,20240131,000000,42.8,43.26,41.48,41.63,153116,0
+EFSC.US,D,20240201,000000,41.97,42.01,39.71,40.57,165038,0
+EFSC.US,D,20240202,000000,39.72,40.575,39.72,40.42,181251,0
+EFSC.US,D,20240205,000000,39.85,40.11,39.3,39.62,131020,0
+EFSC.US,D,20240206,000000,39.56,40.06,39.2,39.52,149533,0
+EFSC.US,D,20240207,000000,39.66,40.0534,38.55,39.65,123616,0
+EFSC.US,D,20240208,000000,39.49,39.9,39.13,39.39,130466,0
+EFSC.US,D,20240209,000000,39.11,39.96,38.77,39.91,133964,0
+EFSC.US,D,20240212,000000,39.96,41.32,39.96,40.76,161515,0
+EFSC.US,D,20240213,000000,39.44,39.71,38.36,38.78,174895,0
+EFSC.US,D,20240214,000000,39.31,39.75,38.87,39.66,136997,0
+EFSC.US,D,20240215,000000,40.03,41.44,39.995,41.32,163434,0
+EFSC.US,D,20240216,000000,40.92,41.65,39.97,41.02,156834,0
+EFSC.US,D,20240220,000000,40.52,41.19,40.28,40.42,201272,0
+EFSC.US,D,20240221,000000,40.42,40.78,40.09,40.74,194172,0
+EFSC.US,D,20240222,000000,40.54,40.71,40.08,40.5,141225,0
+EFSC.US,D,20240223,000000,40.47,41.32,40.04,40.83,101606,0
+EFSC.US,D,20240226,000000,40.63,41.1,39.64,39.66,132480,0
+EFSC.US,D,20240227,000000,40,40.33,39.5,39.85,74800,0
+EFSC.US,D,20240228,000000,39.5,39.745,39.41,39.5,92213,0
+EFSC.US,D,20240229,000000,40.34,40.7,39.6,39.92,93056,0
+EFSC.US,D,20240301,000000,39.6,39.69,38.48,39.65,120934,0
+EFSC.US,D,20240304,000000,39.64,40.33,38.89,39,78619,0
+EFSC.US,D,20240305,000000,38.86,40.28,38.83,40.05,108120,0
+EFSC.US,D,20240306,000000,40.11,40.84,39.36,40.31,149983,0
+EFSC.US,D,20240307,000000,40.72,40.94,39.97,40.34,105667,0
+EFSC.US,D,20240308,000000,40.98,41.065,40.07,40.09,134355,0
+EFSC.US,D,20240311,000000,40,40.3,39.64,39.7,68853,0
+EFSC.US,D,20240312,000000,39.7,39.7,39.01,39.36,85174,0
+EFSC.US,D,20240313,000000,39.19,39.82,38.725,39.1,98739,0
+EFSC.US,D,20240314,000000,38.85,39.28,37.42,37.57,200911,0
+EFSC.US,D,20240315,000000,37.33,38.465,37.33,38.14,290505,0
+EFSC.US,D,20240318,000000,38.1,38.43,37.61,38.22,113322,0
+EFSC.US,D,20240319,000000,38.25,38.78,38.2,38.37,81174,0
+EFSC.US,D,20240320,000000,38.22,39.65,38.01,39.22,277494,0
+EFSC.US,D,20240321,000000,39.55,39.97,39.3975,39.87,272073,0
+EFSC.US,D,20240322,000000,39.93,40,38.72,38.76,112213,0
+EFSC.US,D,20240325,000000,38.9,39.49,38.72,39.07,85456,0
+EFSC.US,D,20240326,000000,39.3,39.3,38.435,39.2,103906,0
+EFSC.US,D,20240327,000000,39.23,40.22,39.23,40.17,94118,0
+EFSC.US,D,20240328,000000,40.16,40.63,39.93,40.56,243264,0
+EFSC.US,D,20240401,000000,40.66,40.66,39.08,39.19,152575,0
+EFSC.US,D,20240402,000000,38.78,39.1538,38.26,38.32,127725,0
+EFSC.US,D,20240403,000000,38.18,38.61,38.085,38.57,167205,0
+EFSC.US,D,20240404,000000,38.93,39.9,38.93,39.25,267912,0
+EFSC.US,D,20240405,000000,39.06,39.28,38.695,39.07,84366,0
+EFSC.US,D,20240408,000000,39.07,39.75,37.74,39.2,76241,0
+EFSC.US,D,20240409,000000,39.28,39.69,39,39.31,70058,0
+EFSC.US,D,20240410,000000,38.15,38.31,37.33,38,174489,0
+EFSC.US,D,20240411,000000,38.35,38.35,37.62,38.2,97114,0
+EFSC.US,D,20240412,000000,37.83,38.43,37.83,38.3,110324,0
+EFSC.US,D,20240415,000000,38.42,38.82,37.93,38.33,99662,0
+EFSC.US,D,20240416,000000,37.91,38.375,37.66,38.03,88025,0
+EFSC.US,D,20240417,000000,38.1,38.57,37.88,37.95,126287,0
+EFSC.US,D,20240418,000000,37.94,38.47,37.82,38.18,127705,0
+EFSC.US,D,20240419,000000,37.99,39.73,37.99,39.7,123140,0
+EFSC.US,D,20240422,000000,39.59,40.08,39.43,39.71,126953,0
+EFSC.US,D,20240423,000000,39.11,40,39.03,39.2,285312,0
+EFSC.US,D,20240424,000000,38.61,39.33,37.98,39.13,256510,0
+EFSC.US,D,20240425,000000,38.8,39.125,38.345,38.89,175824,0
+EFSC.US,D,20240426,000000,38.8,39.27,38.63,38.8,97248,0
+EFSC.US,D,20240429,000000,38.74,38.95,38.09,38.15,88928,0
+EFSC.US,D,20240430,000000,37.93,38.16,37.84,38.01,141511,0
+EFSC.US,D,20240501,000000,38.3,39.205,38.3,38.97,123183,0
+EFSC.US,D,20240502,000000,39.17,39.51,38.9663,39.45,91105,0
+EFSC.US,D,20240503,000000,39.96,40.16,39.32,39.39,85286,0
+EFSC.US,D,20240506,000000,39.62,40.08,39.62,39.76,77553,0
+EFSC.US,D,20240507,000000,39.84,40.33,39.47,39.5,113108,0
+EFSC.US,D,20240508,000000,39.24,39.805,39.24,39.64,129412,0
+EFSC.US,D,20240509,000000,39.56,40.09,39.56,40.07,93957,0
+EFSC.US,D,20240510,000000,40.03,40.27,39.65,39.95,70638,0
+EFSC.US,D,20240513,000000,40.22,40.7,39.81,39.85,71173,0
+EFSC.US,D,20240514,000000,40.25,40.4,39.605,39.81,74790,0
+EFSC.US,D,20240515,000000,40.19,40.29,39.84,40.13,70519,0
+EFSC.US,D,20240516,000000,39.96,40.74,39.9,40.61,124109,0
+EFSC.US,D,20240517,000000,40.78,41.129,40.01,40.9,71277,0
+EFSC.US,D,20240520,000000,40.75,40.92,40.04,40.07,85610,0
+EFSC.US,D,20240521,000000,39.93,40.31,39.81,39.97,102494,0
+EFSC.US,D,20240522,000000,39.78,39.92,39.17,39.3,93858,0
+EFSC.US,D,20240523,000000,39.43,39.43,38.26,38.38,98489,0
+EFSC.US,D,20240524,000000,38.6,38.73,38.15,38.71,109218,0
+EFSC.US,D,20240528,000000,38.84,38.89,38.145,38.22,88123,0
+EFSC.US,D,20240529,000000,37.65,37.705,37.28,37.56,108839,0
+EFSC.US,D,20240530,000000,37.91,38.44,37.725,38.07,77361,0
+EFSC.US,D,20240531,000000,38.21,38.73,38.19,38.69,106186,0
+EFSC.US,D,20240603,000000,39.04,39.045,38.015,38.12,62478,0
+EFSC.US,D,20240604,000000,37.84,37.87,37.5,37.54,71741,0
+EFSC.US,D,20240605,000000,37.84,38.36,37.436,38.34,83856,0
+EFSC.US,D,20240606,000000,38.13,38.59,37.925,38.18,114345,0
+EFSC.US,D,20240607,000000,37.76,38.47,37.76,38.12,202731,0
+EFSC.US,D,20240610,000000,37.82,38.115,37.33,38.04,132726,0
+EFSC.US,D,20240611,000000,37.66,38.04,37.41,37.84,115071,0
+EFSC.US,D,20240612,000000,38.46,39.5535,38.44,38.74,129996,0
+EFSC.US,D,20240613,000000,38.67,38.74,37.98,38.26,82613,0
+EFSC.US,D,20240614,000000,37.45,37.88,37.34,37.65,138616,0
+EFSC.US,D,20240617,000000,37.44,38.217,37.305,38.18,110485,0
+EFSC.US,D,20240618,000000,37.91,38.68,37.91,38.4,129491,0
+EFSC.US,D,20240620,000000,38.09,38.51,38.09,38.18,93281,0
+EFSC.US,D,20240621,000000,38.44,38.55,37.96,38.43,252172,0
+EFSC.US,D,20240624,000000,38.57,39.29,38.55,38.73,89650,0
+EFSC.US,D,20240625,000000,38.55,38.695,38.25,38.4,111100,0
+EFSC.US,D,20240626,000000,38.06,38.7999,37.9,38.6,123575,0
+EFSC.US,D,20240627,000000,38.77,39.1094,38.55,39.01,131908,0
+EFSC.US,D,20240628,000000,39.43,40.97,39.43,40.91,702364,0
+EFSC.US,D,20240701,000000,40.85,41.19,40.06,40.12,125911,0
+EFSC.US,D,20240702,000000,40.03,40.5,40.03,40.39,91543,0
+EFSC.US,D,20240703,000000,40.29,40.29,39.43,39.43,56052,0
+EFSC.US,D,20240705,000000,39.35,39.55,38.88,38.94,59665,0
+EFSC.US,D,20240708,000000,39.32,39.94,39.09,39.15,75929,0
+EFSC.US,D,20240709,000000,38.95,39.7511,38.91,39.51,83215,0
+EFSC.US,D,20240710,000000,39.57,40.35,39.47,40.25,91847,0
+EFSC.US,D,20240711,000000,41.03,42.79,40.8,42.58,231774,0
+EFSC.US,D,20240712,000000,43,43.37,42.43,43.04,205700,0
+EFSC.US,D,20240715,000000,43.54,44.68,43.33,44.29,188837,0
+EFSC.US,D,20240716,000000,44.72,47.5,44.02,47.24,227740,0
+EFSC.US,D,20240717,000000,46.49,48.2,46.21,47.99,288481,0
+EFSC.US,D,20240718,000000,47.55,48.31,46.085,47,186087,0
+EFSC.US,D,20240719,000000,46.99,48.01,46.875,47.5,147455,0
+EFSC.US,D,20240722,000000,47.11,48,46.5,47.71,181568,0
+EFSC.US,D,20240723,000000,49.41,53.715,48.3,53.61,489267,0
+EFSC.US,D,20240724,000000,53.61,54.88,52.85,52.98,365549,0
+EFSC.US,D,20240725,000000,52.59,54.49,52.45,53.1,455372,0
+EFSC.US,D,20240726,000000,53.2,54.28,51.33,54,237044,0
+EFSC.US,D,20240729,000000,53.94,54,52.63,52.78,159815,0
+EFSC.US,D,20240730,000000,52.95,53.7,52.76,53.25,175798,0
+EFSC.US,D,20240731,000000,53.23,54.36,52.55,52.87,204204,0
+EFSC.US,D,20240801,000000,52.79,53.07,50.85,51.25,288145,0
+EFSC.US,D,20240802,000000,49.11,50.33,47.39,50.25,212011,0
+EFSC.US,D,20240805,000000,47.7,48.96,46.89,48.05,221863,0
+EFSC.US,D,20240806,000000,47.96,48.78,45.39,48.13,221241,0
+EFSC.US,D,20240807,000000,49.08,49.51,47.94,48.1,120822,0
+EFSC.US,D,20240808,000000,48.74,49,48.01,48.52,84423,0
+EFSC.US,D,20240809,000000,48.55,48.55,47.78,48.34,100459,0
+EFSC.US,D,20240812,000000,48.73,49.77,47.36,47.77,99904,0
+EFSC.US,D,20240813,000000,48.25,48.515,47.58,48.49,86662,0
+EFSC.US,D,20240814,000000,48.65,48.65,47.7,47.78,109988,0
+EFSC.US,D,20240815,000000,49.02,49.91,48.765,49.51,120368,0
+EFSC.US,D,20240816,000000,49.42,50.355,49.42,49.84,70434,0
+EFSC.US,D,20240819,000000,49.8,50.53,49.565,50.43,59853,0
+EFSC.US,D,20240820,000000,50.42,50.42,49.535,49.75,98327,0
+EFSC.US,D,20240821,000000,50.2,50.2,49.505,49.94,60236,0
+EFSC.US,D,20240822,000000,49.82,50.48,49.64,50.28,109784,0
+EFSC.US,D,20240823,000000,50.75,53.66,50.73,52.81,148854,0
+EFSC.US,D,20240826,000000,53.34,53.62,52.39,52.52,122260,0
+EFSC.US,D,20240827,000000,52.2,52.55,51.51,52.38,100479,0
+EFSC.US,D,20240828,000000,51.95,52.86,51.7,52.79,236137,0
+EFSC.US,D,20240829,000000,53.27,53.31,52.23,52.79,86317,0
+EFSC.US,D,20240830,000000,52.77,53.17,52.4694,52.91,102504,0
+EFSC.US,D,20240903,000000,52.57,53.16,51.865,52,155421,0
+EFSC.US,D,20240904,000000,51.93,52.37,50.93,51.12,139096,0
+EFSC.US,D,20240905,000000,51.39,51.68,50.63,50.83,95879,0
+EFSC.US,D,20240906,000000,51.04,51.75,49.9,50.4,133761,0
+EFSC.US,D,20240909,000000,50.55,51,50.265,50.42,118064,0
+EFSC.US,D,20240910,000000,50.56,51.04,49.98,50.83,127375,0
+EFSC.US,D,20240911,000000,50.48,50.48,48.74,50.09,270572,0
+EFSC.US,D,20240912,000000,50.43,50.46,49.89,50.19,82404,0
+EFSC.US,D,20240913,000000,50.87,51.51,50.87,51.44,106512,0
+EFSC.US,D,20240916,000000,51.3,52.055,50.6001,51.28,166898,0
+EFSC.US,D,20240917,000000,51.94,53.01,51.4,52.11,219007,0
+EFSC.US,D,20240918,000000,52.11,53.37,51.32,51.83,303319,0
+EFSC.US,D,20240919,000000,53,53.52,51.89,53.38,102866,0
+EFSC.US,D,20240920,000000,53,53.4052,52.22,52.26,456538,0
+EFSC.US,D,20240923,000000,52.36,52.385,51.38,51.67,113829,0
+EFSC.US,D,20240924,000000,51.7,51.84,50.79,50.86,103004,0
+EFSC.US,D,20240925,000000,50.95,51.2,50.625,50.63,137428,0
+EFSC.US,D,20240926,000000,51.24,51.391,50.58,50.83,118530,0
+EFSC.US,D,20240927,000000,51.23,51.31,50.28,50.44,121051,0
+EFSC.US,D,20240930,000000,50.45,51.62,50.4,51.26,108887,0
+EFSC.US,D,20241001,000000,51.1,51.1,49.36,49.62,128539,0
+EFSC.US,D,20241002,000000,49.41,49.845,48.93,49,119473,0
+EFSC.US,D,20241003,000000,48.67,49.22,48.525,49.19,120524,0
+EFSC.US,D,20241004,000000,49.99,50.19,49.45,49.94,130762,0
+EFSC.US,D,20241007,000000,49.65,50.07,49.06,49.4,118069,0
+EFSC.US,D,20241008,000000,49.64,49.68,48.99,49.11,97774,0
+EFSC.US,D,20241009,000000,48.89,49.935,48.79,49.47,97621,0
+EFSC.US,D,20241010,000000,49,49.43,48.75,49.39,76070,0
+EFSC.US,D,20241011,000000,49.64,51.08,49.5,50.67,103963,0
+EFSC.US,D,20241014,000000,50.65,51.43,50.26,51.18,74772,0
+EFSC.US,D,20241015,000000,51.42,52.84,51.025,52.19,196591,0
+EFSC.US,D,20241016,000000,52.79,53.65,52.65,53.4,163833,0
+EFSC.US,D,20241017,000000,53.39,53.96,53.005,53.85,103049,0
+EFSC.US,D,20241018,000000,53.93,54,52.88,53.08,133069,0
+EFSC.US,D,20241021,000000,53.06,53.06,51.3,51.54,210681,0
+EFSC.US,D,20241022,000000,53.25,53.465,52.12,52.98,203949,0
+EFSC.US,D,20241023,000000,53.18,54.07,52.4,53,162342,0
+EFSC.US,D,20241024,000000,52.98,53.36,52.11,53.1,131367,0
+EFSC.US,D,20241025,000000,52.98,52.98,51.31,51.67,96951,0
+EFSC.US,D,20241028,000000,52.1,53.55,52.07,53.32,95945,0
+EFSC.US,D,20241029,000000,52.91,53.21,52.6316,52.93,100044,0
+EFSC.US,D,20241030,000000,52.75,54.815,52.75,53.79,136199,0
+EFSC.US,D,20241031,000000,53.65,54.01,52.555,52.72,228761,0
+EFSC.US,D,20241101,000000,53.05,53.23,52.45,52.69,139067,0
+EFSC.US,D,20241104,000000,52.2,52.75,51.52,52.43,94501,0
+EFSC.US,D,20241105,000000,52.47,53.465,51.87,53.41,156643,0
+EFSC.US,D,20241106,000000,55,61.68,54.33,61.17,859339,0
+EFSC.US,D,20241107,000000,60.55,60.68,57.625,57.88,290553,0
+EFSC.US,D,20241108,000000,58.25,58.49,57.5241,58.28,180016,0
+EFSC.US,D,20241111,000000,59.5,60.8841,58.935,60.19,167955,0
+EFSC.US,D,20241112,000000,60.04,61.01,59.4501,59.84,186415,0
+EFSC.US,D,20241113,000000,60.49,61.085,59.27,59.55,173628,0
+EFSC.US,D,20241114,000000,59.66,60.05,58.7,59.08,134608,0
+EFSC.US,D,20241115,000000,59.4,59.6,58.1,58.83,127178,0
+EFSC.US,D,20241118,000000,58.91,58.91,58.255,58.58,136683,0
+EFSC.US,D,20241119,000000,57.66,58.88,57.66,58.82,104465,0
+EFSC.US,D,20241120,000000,58.52,58.78,57.54,58.77,114616,0
+EFSC.US,D,20241121,000000,59.29,60.72,59.27,59.77,234418,0
+EFSC.US,D,20241122,000000,59.9,60.81,59.405,60.74,264968,0
+EFSC.US,D,20241125,000000,61.46,63.13,60.95,61.38,295504,0
+EFSC.US,D,20241126,000000,60.88,61.445,60.46,61.05,257252,0
+EFSC.US,D,20241127,000000,61.66,61.84,60.58,60.84,144031,0
+EFSC.US,D,20241129,000000,61.49,61.685,60.09,60.59,142335,0
+EFSC.US,D,20241202,000000,60.5,60.5,59.59,59.88,190679,0
+EFSC.US,D,20241203,000000,59.94,60.06,58.71,59.02,156910,0
+EFSC.US,D,20241204,000000,58.88,60.05,58.88,59.93,112902,0
+EFSC.US,D,20241205,000000,60.17,60.99,59.9,59.99,100013,0
+EFSC.US,D,20241206,000000,60.5,60.96,59.37,60.19,92430,0
+EFSC.US,D,20241209,000000,60.11,60.5,59.32,59.37,96708,0
+EFSC.US,D,20241210,000000,59.27,60.47,58.745,59.69,110038,0
+EFSC.US,D,20241211,000000,60.43,60.92,59.81,60.36,142528,0
+EFSC.US,D,20241212,000000,60.29,60.915,59.37,59.54,133710,0
+EFSC.US,D,20241213,000000,59.37,59.52,58.9,59.21,194800,0
+EFSC.US,D,20241216,000000,58.94,59.8782,58.6,59.69,110772,0
+EFSC.US,D,20241217,000000,59.58,59.965,58.14,58.37,132551,0
+EFSC.US,D,20241218,000000,58.9,59.115,55.01,55.59,216750,0
+EFSC.US,D,20241219,000000,56.4,57.49,55.29,55.82,215118,0
+EFSC.US,D,20241220,000000,55.22,57.3,55.22,56.59,531989,0
+EFSC.US,D,20241223,000000,56.31,56.81,55.99,56.5,99544,0
+EFSC.US,D,20241224,000000,56.45,56.84,56.19,56.8,75061,0
+EFSC.US,D,20241226,000000,56.31,57.24,56.21,57.2,70409,0
+EFSC.US,D,20241227,000000,56.73,57.19,55.67,56.31,81872,0
+EFSC.US,D,20241230,000000,56.05,56.68,55.75,56.38,95498,0
+EFSC.US,D,20241231,000000,56.78,57.27,56.17,56.4,109809,0
+EFSC.US,D,20250102,000000,56.72,57.06,55.27,55.46,148420,0
+EFSC.US,D,20250103,000000,55.63,56.03,54.74,55.89,165063,0
+EFSC.US,D,20250106,000000,55.87,56.54,55.26,55.63,158214,0
+EFSC.US,D,20250107,000000,55.7,55.98,54.59,55.12,146738,0
+EFSC.US,D,20250108,000000,54.62,55.885,53.89,55.65,165041,0
+EFSC.US,D,20250110,000000,54.68,54.88,53.35,54.08,176512,0
+EFSC.US,D,20250113,000000,53.49,54.61,53.49,54.6,153989,0
+EFSC.US,D,20250114,000000,55.12,56.59,54.95,56.57,111410,0
+EFSC.US,D,20250115,000000,58.34,58.62,57.06,57.77,112538,0
+EFSC.US,D,20250116,000000,57.44,57.55,55.8,56.79,123468,0
+EFSC.US,D,20250117,000000,57.16,57.825,56.715,57.76,149087,0
+EFSC.US,D,20250121,000000,57.9,58.545,56.265,57.58,148114,0
+EFSC.US,D,20250122,000000,57.28,57.28,56.29,56.53,164606,0
+EFSC.US,D,20250123,000000,56.31,56.9494,55.935,56.31,145611,0
+EFSC.US,D,20250124,000000,56.45,56.86,56.02,56.43,99494,0
+EFSC.US,D,20250127,000000,57.34,58.02,56.4125,57.56,154696,0
+EFSC.US,D,20250128,000000,59.66,60.5,56.79,60.04,240643,0
+EFSC.US,D,20250129,000000,60.31,61.4,59.39,59.94,176716,0
+EFSC.US,D,20250130,000000,60.39,60.71,59.49,60.12,161465,0
+EFSC.US,D,20250131,000000,59.64,60.705,59.23,59.84,141457,0
+EFSC.US,D,20250203,000000,58.47,59.552,57.8,58.87,147735,0
+EFSC.US,D,20250204,000000,58.54,60.65,58.07,60.64,194831,0
+EFSC.US,D,20250205,000000,59.63,61.38,59.43,61.38,167541,0
+EFSC.US,D,20250206,000000,61.68,62.15,61.01,61.95,131858,0
+EFSC.US,D,20250207,000000,61.95,62.29,59.99,60.42,197803,0
+EFSC.US,D,20250210,000000,61.92,62.595,59.82,59.95,150921,0
+EFSC.US,D,20250211,000000,59.7,61.94,59.65,61.79,216393,0
+EFSC.US,D,20250212,000000,60.72,61.58,60.53,61.19,201868,0
+EFSC.US,D,20250213,000000,59.26,61.56,59.26,61.51,120073,0
+EFSC.US,D,20250214,000000,61.29,62.11,60.68,60.87,132510,0
+EFSC.US,D,20250218,000000,60.87,61.74,60.64,61.28,175032,0
+EFSC.US,D,20250219,000000,60.79,60.955,59.91,60.84,192165,0
+EFSC.US,D,20250220,000000,59.84,61.29,59.37,60.61,259388,0
+EFSC.US,D,20250221,000000,61.21,61.21,59.07,59.25,174822,0
+EFSC.US,D,20250224,000000,59.62,59.62,58.085,58.13,201292,0
+EFSC.US,D,20250225,000000,57.65,58.82,56.05,58.51,146582,0
+EFSC.US,D,20250226,000000,58.63,58.945,57.35,57.97,184111,0
+EFSC.US,D,20250227,000000,57.77,59.04,56.32,58.56,281884,0
+EFSC.US,D,20250228,000000,58.86,59.505,58.08,59.08,190481,0
+EFSC.US,D,20250303,000000,59.05,60.04,58.61,59.17,145011,0
+EFSC.US,D,20250304,000000,58.63,58.63,56.81,57.17,153775,0
+EFSC.US,D,20250305,000000,57.17,57.54,56.155,56.76,192574,0
+EFSC.US,D,20250306,000000,56.36,56.82,55.71,56.75,146631,0
+EFSC.US,D,20250307,000000,56.82,56.875,55.5,56.58,139500,0
+EFSC.US,D,20250310,000000,55.64,56.025,54.36,54.53,174356,0
+EFSC.US,D,20250311,000000,54.62,55.165,54.01,54.3,232814,0
+EFSC.US,D,20250312,000000,54.69,55.355,53.995,54.77,240568,0
+EFSC.US,D,20250313,000000,54.84,55.645,54.47,54.61,166437,0
+EFSC.US,D,20250314,000000,55.03,55.935,54.87,55.83,149568,0
+EFSC.US,D,20250317,000000,56.02,57.97,56.02,56.65,541509,0
+EFSC.US,D,20250318,000000,56.54,56.89,56.1,56.45,238142,0
+EFSC.US,D,20250319,000000,56.32,57.49,56.07,56.91,297835,0
+EFSC.US,D,20250320,000000,56.27,57.21,55.6,55.63,337282,0
+EFSC.US,D,20250321,000000,55.12,55.73,54.58,55.03,2940055,0
+EFSC.US,D,20250324,000000,56.07,56.97,55.785,56.45,190968,0
+EFSC.US,D,20250325,000000,56.23,57.04,55.605,55.79,170793,0
+EFSC.US,D,20250326,000000,55.8,56.595,55.26,55.62,157488,0
+EFSC.US,D,20250327,000000,55.81,55.81,55.07,55.32,144925,0
+EFSC.US,D,20250328,000000,55.33,55.35,53.555,53.86,143793,0
+EFSC.US,D,20250331,000000,53.45,54.19,53.13,53.74,258544,0
+EFSC.US,D,20250401,000000,53.55,53.845,52.56,53.52,169882,0
+EFSC.US,D,20250402,000000,52.77,54.34,52.77,54.3,180719,0
+EFSC.US,D,20250403,000000,51.61,51.93,48.91,48.95,246297,0
+EFSC.US,D,20250404,000000,46.72,48.12,46.08,47.86,275472,0
+EFSC.US,D,20250407,000000,46.53,50.57,46.045,47.77,377708,0
+EFSC.US,D,20250408,000000,49.63,49.77,47.105,47.9,229722,0
+EFSC.US,D,20250409,000000,47.11,51.335,46.345,49.7,453158,0
+EFSC.US,D,20250410,000000,48.49,48.66,45.705,46.67,303935,0
+EFSC.US,D,20250411,000000,46.17,46.83,45.22,46.2,235700,0
+EFSC.US,D,20250414,000000,46.95,47.21,45.86,46.89,271700,0
+EFSC.US,D,20250415,000000,46.88,48.27,46.88,47.73,189692,0
+EFSC.US,D,20250416,000000,47.66,48.16,47.2,48.05,141932,0
+EFSC.US,D,20250417,000000,48.01,48.84,47.925,48.6,160127,0
+EFSC.US,D,20250421,000000,48.26,48.33,47.555,48.3,161333,0
+EFSC.US,D,20250422,000000,48.61,49.97,48.185,49.75,139970,0
+EFSC.US,D,20250423,000000,51.09,51.8,50.06,50.75,150786,0
+EFSC.US,D,20250424,000000,50.83,51.75,50.43,51.59,165172,0
+EFSC.US,D,20250425,000000,50.9,51.465,49.89,51.34,216534,0
+EFSC.US,D,20250428,000000,51.15,52.158,50.69,51.99,213833,0
+EFSC.US,D,20250429,000000,50.39,52.275,48.975,51.67,223074,0
+EFSC.US,D,20250430,000000,50.76,52.32,50.09,52.02,243668,0
+EFSC.US,D,20250501,000000,51.9,52.72,51.31,52.39,182112,0
+EFSC.US,D,20250502,000000,53.03,53.3,52.24,52.95,126490,0
+EFSC.US,D,20250505,000000,51.65,53.71,51.55,52.97,128571,0
+EFSC.US,D,20250506,000000,52.45,52.97,52.01,52.58,99510,0
+EFSC.US,D,20250507,000000,53.16,53.48,52.545,52.74,241913,0
+EFSC.US,D,20250508,000000,53.14,54.38,53.09,53.9,158290,0
+EFSC.US,D,20250509,000000,53.9,53.945,53.14,53.27,180261,0
+EFSC.US,D,20250512,000000,55.32,55.925,54.285,54.5,262378,0
+EFSC.US,D,20250513,000000,54.9,55.145,54.43,54.89,206589,0
+EFSC.US,D,20250514,000000,54.6,54.995,53.63,54.41,163991,0
+EFSC.US,D,20250515,000000,54.49,55.02,54.19,54.81,178693,0
+EFSC.US,D,20250516,000000,54.81,54.89,53.86,54.38,219634,0
+EFSC.US,D,20250519,000000,53.83,54.61,53.68,54.56,128815,0
+EFSC.US,D,20250520,000000,54.54,54.81,53.93,54.44,156597,0
+EFSC.US,D,20250521,000000,54.12,54.195,53.0107,53.1,137721,0
+EFSC.US,D,20250522,000000,52.73,53.33,52.615,52.7,113391,0
+EFSC.US,D,20250523,000000,51.76,52.94,50.88,52.58,119259,0
+EFSC.US,D,20250527,000000,53.02,53.94,52.6012,53.87,111752,0
+EFSC.US,D,20250528,000000,53.83,53.83,53.04,53.11,99210,0
+EFSC.US,D,20250529,000000,53.11,53.66,52.88,53.23,79440,0
+EFSC.US,D,20250530,000000,53.12,53.5,52.76,52.94,198777,0
+EFSC.US,D,20250602,000000,52.81,52.81,51.735,52.21,148770,0
+EFSC.US,D,20250603,000000,52.05,53.05,51.97,52.84,181186,0
+EFSC.US,D,20250604,000000,52.89,53.19,51.82,51.91,141965,0
+EFSC.US,D,20250605,000000,51.91,52.16,51.34,51.61,126324,0
+EFSC.US,D,20250606,000000,52.12,52.9,52.065,52.88,127509,0
+EFSC.US,D,20250609,000000,53.16,53.8,53.0384,53.56,150777,0
+EFSC.US,D,20250610,000000,54.04,54.565,53.535,54.28,128097,0
+EFSC.US,D,20250611,000000,54.56,54.56,53.26,53.5,147523,0
+EFSC.US,D,20250612,000000,53.08,53.65,52.73,53.47,244140,0
+EFSC.US,D,20250613,000000,52.58,52.8,51.91,52.3,206370,0
+EFSC.US,D,20250616,000000,52.56,52.695,51.58,51.89,290078,0
+EFSC.US,D,20250617,000000,51.35,52.11,51.21,51.96,181429,0
+EFSC.US,D,20250618,000000,51.69,53.19,51.69,52.75,197543,0
+EFSC.US,D,20250620,000000,52.98,53.45,52.4,52.82,446104,0
+EFSC.US,D,20250623,000000,52.82,54.21,52.63,54.2,122644,0
+EFSC.US,D,20250624,000000,54.29,55.29,54.29,54.67,174235,0
+EFSC.US,D,20250625,000000,54.53,54.67,54.0501,54.47,136761,0
+EFSC.US,D,20250626,000000,54.77,55.87,54.55,55.78,164540,0
+EFSC.US,D,20250627,000000,55.82,56.2,54.67,55.73,418530,0
+EFSC.US,D,20250630,000000,55.91,56.05,55.05,55.1,242988,0
+EFSC.US,D,20250701,000000,54.73,56.65,54.42,56.11,186590,0
+EFSC.US,D,20250702,000000,56.11,56.575,55.91,56.52,191505,0
+EFSC.US,D,20250703,000000,56.92,57.65,56.6,57.35,90510,0
+EFSC.US,D,20250707,000000,57.08,57.7,56.655,57.01,140133,0
+EFSC.US,D,20250708,000000,57.1,57.84,57.095,57.18,206851,0
+EFSC.US,D,20250709,000000,57.48,57.6,56.491,57.06,153266,0
+EFSC.US,D,20250710,000000,56.86,58.165,56.655,57.83,207061,0
+EFSC.US,D,20250711,000000,57.5,57.59,57.01,57.17,155298,0
+EFSC.US,D,20250714,000000,56.9,58.58,56.9,58.54,122080,0
+EFSC.US,D,20250715,000000,58.28,58.52,56.895,56.92,245298,0
+EFSC.US,D,20250716,000000,57.03,58.168,55.815,57.82,269543,0
+EFSC.US,D,20250717,000000,57.58,58.95,55.815,58.72,213118,0
+EFSC.US,D,20250718,000000,59.13,59.13,58.01,58.63,183107,0
+EFSC.US,D,20250721,000000,58.7,59.375,58.08,58.08,193295,0
+EFSC.US,D,20250722,000000,58.07,58.59,57.57,57.6,161992,0
+EFSC.US,D,20250723,000000,58.04,58.155,57.21,57.67,155442,0
+EFSC.US,D,20250724,000000,57.59,57.59,56.04,56.2,117731,0
+EFSC.US,D,20250725,000000,56.14,56.195,55.42,55.92,132812,0
+EFSC.US,D,20250728,000000,55.92,56.38,55.28,56.38,142955,0
+EFSC.US,D,20250729,000000,56.86,58.9699,55.89,56.62,315723,0
+EFSC.US,D,20250730,000000,56.6,57.39,55.195,55.38,150295,0
+EFSC.US,D,20250731,000000,54.89,55.485,54.6425,55.19,171818,0
+EFSC.US,D,20250801,000000,54.88,55.04,53.53,53.81,246777,0
+EFSC.US,D,20250804,000000,53.81,54.38,53.26,54.24,127303,0
+EFSC.US,D,20250805,000000,54.26,55.33,53.55,55.26,212918,0
+EFSC.US,D,20250806,000000,55.43,55.43,54.81,55.05,152523,0
+EFSC.US,D,20250807,000000,55.54,55.54,54.1442,54.32,104633,0
+EFSC.US,D,20250808,000000,54.79,55.14,53.88,54.64,71925,0
+EFSC.US,D,20250811,000000,54.69,54.99,54.5101,54.69,81600,0
+EFSC.US,D,20250812,000000,55.2,57.07,55.04,56.97,132366,0
+EFSC.US,D,20250813,000000,57.35,57.895,56.85,57.71,134808,0
+EFSC.US,D,20250814,000000,57.05,57.64,56.215,57.52,97767,0
+EFSC.US,D,20250815,000000,57.66,57.75,56.4,56.9,299162,0
+EFSC.US,D,20250818,000000,56.78,57.16,56.405,57.05,98069,0
+EFSC.US,D,20250819,000000,57.04,57.69,56.63,56.96,85316,0
+EFSC.US,D,20250820,000000,57.22,57.495,56.505,57.25,103715,0
+EFSC.US,D,20250821,000000,57.06,57.74,57.03,57.5,113298,0
+EFSC.US,D,20250822,000000,57.74,60.64,56.38,60.505,206384,0
+EFSC.US,D,20250825,000000,60.4,60.77,59.14,60.16,144789,0
+EFSC.US,D,20250826,000000,60.08,61.27,59.37,61.05,154506,0
+EFSC.US,D,20250827,000000,60.87,61.79,60.855,61.68,127923,0
+EFSC.US,D,20250828,000000,62,62,61.35,61.65,132957,0
+EFSC.US,D,20250829,000000,61.84,62.3,60.96,61.24,157329,0
+EFSC.US,D,20250902,000000,60.51,61.3699,60.02,60.64,159071,0
+EFSC.US,D,20250903,000000,60.39,60.73,59.92,60.39,125458,0
+EFSC.US,D,20250904,000000,60.69,61.18,60.05,61.18,111568,0
+EFSC.US,D,20250905,000000,61.29,62.195,60.33,60.67,139341,0
+EFSC.US,D,20250908,000000,60.88,61.26,59.825,61.215,118405,0
+EFSC.US,D,20250909,000000,61.22,61.59,60.27,60.85,214830,0
+EFSC.US,D,20250910,000000,60.85,61.84,60.85,61.34,231451,0
+EFSC.US,D,20250911,000000,61.28,61.655,60.66,61.24,164945,0
+EFSC.US,D,20250912,000000,61.27,61.27,60.4,60.53,201094,0
+EFSC.US,D,20250915,000000,60.2,60.725,59.625,59.67,127944,0
+EFSC.US,D,20250916,000000,59.59,59.68,58.845,59.41,139551,0
+EFSC.US,D,20250917,000000,59.68,60.945,59.2,59.47,179744,0
+EFSC.US,D,20250918,000000,59.7,61.31,59.12,61.26,169389,0
+EFSC.US,D,20250919,000000,61.23,61.355,59.95,60.31,561764,0
+EFSC.US,D,20250922,000000,60.09,60.525,59.35,59.62,152937,0
+EFSC.US,D,20250923,000000,59.71,60.56,59.26,59.36,171253,0
+EFSC.US,D,20250924,000000,59.44,60.275,58.7,58.93,137101,0
+EFSC.US,D,20250925,000000,58.82,58.91,58.28,58.62,137824,0
+EFSC.US,D,20250926,000000,58.85,59.21,58.505,58.84,101774,0
+EFSC.US,D,20250929,000000,58.91,59.38,58.16,58.43,135760,0
+EFSC.US,D,20250930,000000,58.49,60.015,57.5275,57.98,116459,0
+EFSC.US,D,20251001,000000,57.57,57.97,56.91,57.3,144991,0
+EFSC.US,D,20251002,000000,57.24,57.385,56.795,57.2,109556,0
+EFSC.US,D,20251003,000000,57.03,58.22,57,57.5,98962,0
+EFSC.US,D,20251006,000000,57.88,58.81,57.5,58,136571,0
+EFSC.US,D,20251007,000000,57.89,58.68,57.4,57.47,133084,0
+EFSC.US,D,20251008,000000,57.71,58.66,57,57.05,88502,0
+EFSC.US,D,20251009,000000,56.9,57.38,56.24,56.83,93007,0
+EFSC.US,D,20251010,000000,56.91,57.32,54.95,54.98,169202,0
+EFSC.US,D,20251013,000000,55.65,56.27,55.19,56.23,129389,0
+EFSC.US,D,20251014,000000,55.92,58.235,54.83,57.96,164634,0
+EFSC.US,D,20251015,000000,57.78,58.03,55.38,56.16,172430,0
+EFSC.US,D,20251016,000000,55.97,55.97,52.62,53.08,571556,0
+EFSC.US,D,20251017,000000,53.66,53.77,52.62,53.12,180120,0
+EFSC.US,D,20251020,000000,53.66,55.01,53.29,54.97,171331,0
+EFSC.US,D,20251021,000000,54.73,55.68,54.2401,55.27,132977,0
+EFSC.US,D,20251022,000000,55.36,56.45,55.24,55.31,246647,0
+EFSC.US,D,20251023,000000,55.31,55.31,54.32,54.38,96466,0
+EFSC.US,D,20251024,000000,54.84,55.48,54.84,55.37,137111,0
+EFSC.US,D,20251027,000000,55.39,56.6,54.835,54.92,116163,0
+EFSC.US,D,20251028,000000,54.12,54.75,53.0101,53.95,178515,0
+EFSC.US,D,20251029,000000,53.75,54.425,52.19,52.37,241051,0
+EFSC.US,D,20251030,000000,52.46,53.555,52.41,52.49,155224,0
+EFSC.US,D,20251031,000000,52.49,52.84,51.96,52.37,207116,0
+EFSC.US,D,20251103,000000,52.06,52.795,51.365,52.39,203170,0
+EFSC.US,D,20251104,000000,52.14,53.35,51.765,53.13,183853,0
+EFSC.US,D,20251105,000000,53.25,53.97,52.68,53.8,126049,0
+EFSC.US,D,20251106,000000,53.55,53.91,52.85,52.89,92021,0
+EFSC.US,D,20251107,000000,52.96,53.155,52.1,52.74,189688,0
+EFSC.US,D,20251110,000000,53.06,53.61,52.85,53.47,118219,0
+EFSC.US,D,20251111,000000,53.47,53.805,51.18,53.4,114061,0
+EFSC.US,D,20251112,000000,53.54,54,52.84,52.98,155010,0
+EFSC.US,D,20251113,000000,52.81,53.42,52.575,52.91,180287,0
+EFSC.US,D,20251114,000000,52.78,53.73,51.4,53.47,156291,0
+EFSC.US,D,20251117,000000,53.32,53.52,51.905,51.99,193026,0
+EFSC.US,D,20251118,000000,51.91,52.7274,51.805,52.19,138531,0
+EFSC.US,D,20251119,000000,52.09,52.67,52.08,52.54,101302,0
+EFSC.US,D,20251120,000000,52.96,53.615,52.235,52.6,119283,0
+EFSC.US,D,20251121,000000,52.74,54.72,51.88,54.07,143966,0
+EFSC.US,D,20251124,000000,53.87,54.255,53.3,53.8,99919,0
+EFSC.US,D,20251125,000000,54.08,55.56,54.08,55.36,142515,0
+EFSC.US,D,20251126,000000,55.07,55.46,54.82,55.01,106987,0
+EFSC.US,D,20251128,000000,54.99,55.38,54.39,54.61,53120,0
+EFSC.US,D,20251201,000000,54.24,55.5,54.24,55.16,105362,0
+EFSC.US,D,20251202,000000,55.55,55.715,54.66,54.76,95213,0
+EFSC.US,D,20251203,000000,55.04,55.985,54.0444,55.86,186680,0
+EFSC.US,D,20251204,000000,55.53,56.205,54.39,55.72,89078,0
+EFSC.US,D,20251205,000000,55.43,55.875,55.08,55.22,145123,0
+EFSC.US,D,20251208,000000,55.57,56.32,55.26,55.68,155627,0
+EFSC.US,D,20251209,000000,55.79,56.5,55.09,55.28,168849,0
+EFSC.US,D,20251210,000000,55.18,57.5,55.18,57.35,304369,0
+EFSC.US,D,20251211,000000,57.3,58.245,57.13,57.18,168862,0
+EFSC.US,D,20251212,000000,57.44,57.61,56.125,56.71,316005,0
+EFSC.US,D,20251215,000000,56.86,57.185,56.4872,56.74,354819,0
+EFSC.US,D,20251216,000000,56.98,57.42,56.46,56.59,239537,0
+EFSC.US,D,20251217,000000,56.48,57.275,55.93,56.14,190266,0
+EFSC.US,D,20251218,000000,56.55,56.915,55.96,56.74,213369,0
+EFSC.US,D,20251219,000000,56.74,56.95,55.24,55.79,490940,0
+EFSC.US,D,20251222,000000,55.75,56.58,55.63,56,153343,0
+EFSC.US,D,20251223,000000,55.78,56.2046,55.32,55.4,211223,0
+EFSC.US,D,20251224,000000,55.4,55.6316,55.25,55.5,104397,0
+EFSC.US,D,20251226,000000,55.5,55.655,55.16,55.46,121430,0
+EFSC.US,D,20251229,000000,55.46,55.485,54.95,55.12,178059,0
+EFSC.US,D,20251230,000000,55.03,55.14,54.57,54.79,209610,0
+EFSC.US,D,20251231,000000,54.93,55.04,53.905,54,141300,0
+EFSC.US,D,20260102,000000,54.14,54.34,53.26,54.05,120698,0
+EFSC.US,D,20260105,000000,53.94,55.68,53.87,55.08,172357,0
+EFSC.US,D,20260106,000000,54.74,55.145,54.46,55.02,141542,0
+EFSC.US,D,20260107,000000,54.78,55.07,54.02,54.36,131504,0
+EFSC.US,D,20260108,000000,54.12,56.25,53.98,55.86,138077,0
+EFSC.US,D,20260109,000000,55.82,56.055,54.485,54.84,154559,0
+EFSC.US,D,20260112,000000,54.45,54.79,54.02,54.74,142864,0
+EFSC.US,D,20260113,000000,54.89,54.89,54,54.31,101429,0
+EFSC.US,D,20260114,000000,54.23,55.09,54.11,55.03,140828,0
+EFSC.US,D,20260115,000000,55.03,56.49,53.14,56.21,128309,0
+EFSC.US,D,20260116,000000,56.13,56.295,55.33,55.48,141589,0
+EFSC.US,D,20260120,000000,55.02,55.48,54.735,55.07,122072,0
+EFSC.US,D,20260121,000000,55.42,57.98,55.39,57.89,263495,0
+EFSC.US,D,20260122,000000,57.83,58.7,57.675,57.93,199364,0
+EFSC.US,D,20260123,000000,57.57,57.735,55.36,55.61,162258,0
+EFSC.US,D,20260126,000000,55.51,56.37,54.78,55.92,245087,0
+EFSC.US,D,20260127,000000,56.21,57.295,56.0205,57.06,254010,0
+EFSC.US,D,20260128,000000,57.11,57.11,55.67,56.105,286405,0
+EFSC.US,D,20260129,000000,56.13,57.42,55.38,56.75,133665,0
+EFSC.US,D,20260130,000000,56.17,57.47,56.1,57.35,164617,0
+EFSC.US,D,20260202,000000,57.12,59.05,56.525,58.71,189830,0
+EFSC.US,D,20260203,000000,58.64,60,57.63,58.77,191027,0
+EFSC.US,D,20260204,000000,59.25,60.185,59.03,59.55,167148,0
+EFSC.US,D,20260205,000000,59.6,60.125,58.485,59.08,146646,0
+EFSC.US,D,20260206,000000,59.62,60.36,59.38,59.89,159767,0
+EFSC.US,D,20260209,000000,59.76,60.37,59.76,59.94,169362,0
+EFSC.US,D,20260210,000000,59.86,60.5,58.73,59.22,139850,0
+EFSC.US,D,20260211,000000,59.71,60.19,58.93,59.26,178647,0
+EFSC.US,D,20260212,000000,59.8,60.31,59.05,60.28,204716,0
+EFSC.US,D,20260213,000000,60.15,60.97,59.545,60.79,180156,0
+EFSC.US,D,20260217,000000,60.92,61.54,60.33,61.26,190194,0
+EFSC.US,D,20260218,000000,60.935,62.165,60.84,61.11,420376,0
diff --git a/daily/us/nasdaq stocks/1/egan.us.txt b/daily/us/nasdaq stocks/1/egan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0cdae8291d5192871892ae58dd00aaaa7021b2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egan.us.txt	
@@ -0,0 +1,3605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGAN.US,D,20111013,000000,6.27,7.19,5.72,7.09,251177,0
+EGAN.US,D,20111014,000000,7.92,7.94,6.62,6.91,200421,0
+EGAN.US,D,20111017,000000,7.25,7.25,6.76,7.04,109164,0
+EGAN.US,D,20111018,000000,7.19,7.29,6.82,6.9,139530,0
+EGAN.US,D,20111019,000000,6.9,7.12,6.6,6.97,102170,0
+EGAN.US,D,20111020,000000,7.01,7.01,6.05,6.69,57977,0
+EGAN.US,D,20111021,000000,6.29,7.18,6.26,7.08,84289,0
+EGAN.US,D,20111024,000000,7.42,7.98,7.4,7.82,240164,0
+EGAN.US,D,20111025,000000,7.5,7.88,7.36,7.85,93440,0
+EGAN.US,D,20111026,000000,7.9,8,7.56,7.85,116769,0
+EGAN.US,D,20111027,000000,7.99,8.5,7.99,8.14,128681,0
+EGAN.US,D,20111028,000000,8.6,9,8.31,9,135638,0
+EGAN.US,D,20111031,000000,8.96,9.48,8.75,9.4,270645,0
+EGAN.US,D,20111101,000000,9.34,9.36,8.2,8.88,178698,0
+EGAN.US,D,20111102,000000,8.95,9,8.25,8.39,107197,0
+EGAN.US,D,20111103,000000,8.48,8.77,8.2,8.3,58583,0
+EGAN.US,D,20111104,000000,8.2,8.5,7.91,7.97,75971,0
+EGAN.US,D,20111107,000000,8.1,8.1,7.41,7.78,119118,0
+EGAN.US,D,20111108,000000,7.8,7.87,7.29,7.63,58052,0
+EGAN.US,D,20111109,000000,7.88,7.89,5.85,6.03,383111,0
+EGAN.US,D,20111110,000000,5.45,5.48,4.64,5.3,408629,0
+EGAN.US,D,20111111,000000,5.35,5.56,5.18,5.55,141680,0
+EGAN.US,D,20111114,000000,5.4,5.94,5.21,5.94,111584,0
+EGAN.US,D,20111115,000000,5.88,6.08,5.6,6.01,95808,0
+EGAN.US,D,20111116,000000,5.93,6.03,5.7,6.03,35237,0
+EGAN.US,D,20111117,000000,6.07,6.07,5.62,5.82,32365,0
+EGAN.US,D,20111118,000000,5.78,5.84,5.27,5.79,51717,0
+EGAN.US,D,20111121,000000,5.55,5.71,5.37,5.61,27262,0
+EGAN.US,D,20111122,000000,5.56,5.7,5.51,5.7,14184,0
+EGAN.US,D,20111123,000000,5.6,5.85,5.57,5.69,19026,0
+EGAN.US,D,20111125,000000,5.4,5.89,5.4,5.76,9426,0
+EGAN.US,D,20111128,000000,5.83,5.83,5.33,5.51,35950,0
+EGAN.US,D,20111129,000000,5.46,5.46,5.25,5.37,41080,0
+EGAN.US,D,20111130,000000,5.49,5.49,5.25,5.3,24589,0
+EGAN.US,D,20111201,000000,5.3,5.3,5.1,5.23,110147,0
+EGAN.US,D,20111202,000000,5.25,5.25,5.1,5.19,26260,0
+EGAN.US,D,20111205,000000,5.12,5.21,4.79,4.84,79505,0
+EGAN.US,D,20111206,000000,4.81,4.85,4.41,4.75,65128,0
+EGAN.US,D,20111207,000000,4.71,4.8,4.21,4.53,58266,0
+EGAN.US,D,20111208,000000,4.51,4.53,4.41,4.5,61093,0
+EGAN.US,D,20111209,000000,4.53,4.61,4.25,4.45,154151,0
+EGAN.US,D,20111212,000000,4.45,4.94,4.38,4.87,124932,0
+EGAN.US,D,20111213,000000,4.94,6.06,4.68,5.88,167834,0
+EGAN.US,D,20111214,000000,5.51,6.37,5.5,6.2,101999,0
+EGAN.US,D,20111215,000000,6.23,6.47,6.06,6.36,51593,0
+EGAN.US,D,20111216,000000,6,6.39,6,6.21,65552,0
+EGAN.US,D,20111219,000000,6.4,6.89,6.4,6.81,78671,0
+EGAN.US,D,20111220,000000,6.89,7.1,6.81,6.84,51929,0
+EGAN.US,D,20111221,000000,6.87,6.87,6.55,6.7,43552,0
+EGAN.US,D,20111222,000000,6.71,6.99,6.71,6.76,33084,0
+EGAN.US,D,20111223,000000,6.84,7,6.83,6.91,16461,0
+EGAN.US,D,20111227,000000,6.97,7.12,6.79,6.92,23615,0
+EGAN.US,D,20111228,000000,6.81,6.95,6.76,6.87,13152,0
+EGAN.US,D,20111229,000000,6.89,7,6.83,6.91,11952,0
+EGAN.US,D,20111230,000000,6.96,7.01,6.85,6.91,17521,0
+EGAN.US,D,20120103,000000,7.41,7.46,7.01,7.1,27395,0
+EGAN.US,D,20120104,000000,6.78,7.15,6.75,6.95,17883,0
+EGAN.US,D,20120105,000000,6.81,7.06,6.75,6.82,8037,0
+EGAN.US,D,20120106,000000,6.81,6.99,6.79,6.85,32500,0
+EGAN.US,D,20120109,000000,6.87,6.92,6.23,6.36,38881,0
+EGAN.US,D,20120110,000000,6.45,6.7,6.4,6.57,25006,0
+EGAN.US,D,20120111,000000,6.34,6.87,6.34,6.45,45503,0
+EGAN.US,D,20120112,000000,6.52,6.65,6.21,6.34,30699,0
+EGAN.US,D,20120113,000000,6.19,6.36,6.07,6.2,26726,0
+EGAN.US,D,20120117,000000,6.38,6.38,5.99,6.18,32094,0
+EGAN.US,D,20120118,000000,5.85,6.19,5.85,6.16,45622,0
+EGAN.US,D,20120119,000000,6.16,6.19,6.05,6.12,26224,0
+EGAN.US,D,20120120,000000,6.1,6.1,6,6.05,75007,0
+EGAN.US,D,20120123,000000,6.02,6.25,5.29,5.8,41005,0
+EGAN.US,D,20120124,000000,5.76,5.77,5.56,5.69,12295,0
+EGAN.US,D,20120125,000000,5.66,5.68,5.37,5.43,39368,0
+EGAN.US,D,20120126,000000,5.4,5.65,5.36,5.4,28902,0
+EGAN.US,D,20120127,000000,5.39,5.45,4.97,5.22,55284,0
+EGAN.US,D,20120130,000000,5.14,5.58,5.01,5.47,19441,0
+EGAN.US,D,20120131,000000,5.44,5.92,5.32,5.42,21432,0
+EGAN.US,D,20120201,000000,5.44,5.44,5.15,5.34,14896,0
+EGAN.US,D,20120202,000000,5.25,5.37,5.08,5.11,18388,0
+EGAN.US,D,20120203,000000,5.13,5.83,5.1,5.61,151710,0
+EGAN.US,D,20120206,000000,5.61,5.81,5.53,5.72,29143,0
+EGAN.US,D,20120207,000000,5.71,5.95,5.7,5.79,34139,0
+EGAN.US,D,20120208,000000,5.89,6.49,5.7,5.81,147012,0
+EGAN.US,D,20120209,000000,5.26,5.5,4.9,5.43,139731,0
+EGAN.US,D,20120210,000000,5.14,5.31,5,5.31,62693,0
+EGAN.US,D,20120213,000000,5.09,5.36,5.09,5.28,14969,0
+EGAN.US,D,20120214,000000,5.26,5.44,5.19,5.35,11591,0
+EGAN.US,D,20120215,000000,5.33,5.5,5.32,5.33,10670,0
+EGAN.US,D,20120216,000000,5.29,5.34,5.12,5.15,12854,0
+EGAN.US,D,20120217,000000,5.13,5.57,5.13,5.47,31783,0
+EGAN.US,D,20120221,000000,5.52,5.65,5.33,5.34,21685,0
+EGAN.US,D,20120222,000000,5.31,5.36,5.2,5.25,3837,0
+EGAN.US,D,20120223,000000,5.29,5.48,5.18,5.42,18534,0
+EGAN.US,D,20120224,000000,5.33,5.44,5.21,5.34,16450,0
+EGAN.US,D,20120227,000000,5.28,5.39,5.12,5.26,15494,0
+EGAN.US,D,20120228,000000,5.15,5.39,5.08,5.28,22188,0
+EGAN.US,D,20120229,000000,5.22,5.29,5.07,5.21,11725,0
+EGAN.US,D,20120301,000000,5.1,5.2,5,5.13,20671,0
+EGAN.US,D,20120302,000000,5.05,5.21,4.87,5.21,10027,0
+EGAN.US,D,20120305,000000,5.09,5.36,5.01,5.3,31748,0
+EGAN.US,D,20120306,000000,5.16,5.33,5.04,5.15,18947,0
+EGAN.US,D,20120307,000000,5.11,5.2,5,5.18,63201,0
+EGAN.US,D,20120308,000000,5.15,5.25,5.09,5.15,29842,0
+EGAN.US,D,20120309,000000,5.24,5.28,5.2,5.28,44579,0
+EGAN.US,D,20120312,000000,5.22,5.34,5.21,5.33,14128,0
+EGAN.US,D,20120313,000000,5.21,5.32,5.21,5.31,54891,0
+EGAN.US,D,20120314,000000,5.27,5.35,5.16,5.34,43757,0
+EGAN.US,D,20120315,000000,5.28,5.65,5.28,5.65,34443,0
+EGAN.US,D,20120316,000000,5.65,6,5.51,6,50924,0
+EGAN.US,D,20120319,000000,5.97,6,5.71,5.97,19088,0
+EGAN.US,D,20120320,000000,5.99,5.99,5.44,5.85,5640,0
+EGAN.US,D,20120321,000000,5.61,5.97,5.61,5.87,12788,0
+EGAN.US,D,20120322,000000,5.75,5.9,5.62,5.88,4261,0
+EGAN.US,D,20120323,000000,5.73,5.97,5.48,5.49,7373,0
+EGAN.US,D,20120326,000000,5.55,6,5.55,5.98,18975,0
+EGAN.US,D,20120327,000000,5.95,6,5.88,6,6050,0
+EGAN.US,D,20120328,000000,6,6,5.89,6,11130,0
+EGAN.US,D,20120329,000000,5.97,6,5.71,5.98,21154,0
+EGAN.US,D,20120330,000000,5.7318,6,5.7318,6,4992,0
+EGAN.US,D,20120402,000000,5.97,6.02,5.61,5.92,15692,0
+EGAN.US,D,20120403,000000,5.99,5.99,5.92,5.99,6710,0
+EGAN.US,D,20120404,000000,5.92,5.94,5.7,5.92,4035,0
+EGAN.US,D,20120405,000000,5.81,5.85,5.75,5.83,1050,0
+EGAN.US,D,20120409,000000,5.8,5.85,5.46,5.46,14889,0
+EGAN.US,D,20120410,000000,5.61,5.8,5.45,5.54,16618,0
+EGAN.US,D,20120411,000000,5.63,5.65,5.47,5.6,6000,0
+EGAN.US,D,20120412,000000,5.68,5.7,5.53,5.69,4116,0
+EGAN.US,D,20120413,000000,5.7,5.71,5.5,5.69,6153,0
+EGAN.US,D,20120416,000000,5.85,5.85,5.53,5.73,4801,0
+EGAN.US,D,20120417,000000,5.73,5.76,5.59,5.59,5802,0
+EGAN.US,D,20120418,000000,5.6,5.93,5.6,5.9,9100,0
+EGAN.US,D,20120419,000000,5.88,5.9,5.65,5.88,4814,0
+EGAN.US,D,20120420,000000,5.83,5.85,5.51,5.8,9166,0
+EGAN.US,D,20120423,000000,5.79,5.79,5.57,5.62,3690,0
+EGAN.US,D,20120424,000000,5.71,5.95,5.71,5.92,6602,0
+EGAN.US,D,20120425,000000,5.94,6,5.85,5.93,23679,0
+EGAN.US,D,20120426,000000,5.97,6,5.73,5.93,3100,0
+EGAN.US,D,20120427,000000,5.98,5.99,5.75,5.99,5425,0
+EGAN.US,D,20120430,000000,5.9,5.99,5.83,5.98,16916,0
+EGAN.US,D,20120501,000000,6,6,5.87,5.89,24241,0
+EGAN.US,D,20120502,000000,5.85,5.99,5.48,5.87,13398,0
+EGAN.US,D,20120503,000000,5.91,5.91,5.73,5.89,2220,0
+EGAN.US,D,20120504,000000,5.9,5.9,5.56,5.8,10691,0
+EGAN.US,D,20120507,000000,5.69,5.94,5.61,5.67,4784,0
+EGAN.US,D,20120508,000000,5.51,5.94,5.3,5.51,22582,0
+EGAN.US,D,20120509,000000,5.19,5.4,5.15,5.22,15177,0
+EGAN.US,D,20120510,000000,5.25,5.36,4.85,5.03,39762,0
+EGAN.US,D,20120511,000000,4.9,5.03,4.49,4.81,31315,0
+EGAN.US,D,20120514,000000,4.69,4.95,4.69,4.73,2950,0
+EGAN.US,D,20120515,000000,4.74,4.88,4.5,4.66,27328,0
+EGAN.US,D,20120516,000000,4.62,4.63,4.02,4.45,40971,0
+EGAN.US,D,20120517,000000,4.41,4.46,4.08,4.08,13964,0
+EGAN.US,D,20120518,000000,4.17,4.2,3.94,3.95,54648,0
+EGAN.US,D,20120521,000000,3.97,4.19,3.88,3.95,51139,0
+EGAN.US,D,20120522,000000,3.92,4,3.68,3.81,70666,0
+EGAN.US,D,20120523,000000,3.75,4.3,3.75,3.95,81409,0
+EGAN.US,D,20120524,000000,4.02,4.22,3.59,3.74,97444,0
+EGAN.US,D,20120525,000000,3.68,4.25,3.64,3.82,85143,0
+EGAN.US,D,20120529,000000,3.78,3.86,3.59,3.85,26340,0
+EGAN.US,D,20120530,000000,3.79,3.94,3.66,3.86,62918,0
+EGAN.US,D,20120531,000000,3.85,3.99,3.69,3.83,95009,0
+EGAN.US,D,20120601,000000,3.79,3.82,3.72,3.82,13724,0
+EGAN.US,D,20120604,000000,3.75,3.75,3.55,3.55,20719,0
+EGAN.US,D,20120605,000000,3.6,3.73,3.31,3.68,19797,0
+EGAN.US,D,20120606,000000,3.71,3.77,3.42,3.46,31220,0
+EGAN.US,D,20120607,000000,3.57,3.88,3.52,3.87,72207,0
+EGAN.US,D,20120608,000000,3.87,4.21,3.75,4,27142,0
+EGAN.US,D,20120611,000000,4.11,4.29,4.11,4.12,7510,0
+EGAN.US,D,20120612,000000,4.12,4.29,4.12,4.17,8033,0
+EGAN.US,D,20120613,000000,4.26,4.26,4.14,4.14,3715,0
+EGAN.US,D,20120614,000000,4.14,4.27,4.14,4.19,5098,0
+EGAN.US,D,20120615,000000,4.25,4.29,4.15,4.18,12527,0
+EGAN.US,D,20120618,000000,4.21,4.59,4.19,4.36,17577,0
+EGAN.US,D,20120619,000000,4.54,4.54,4.3,4.54,14683,0
+EGAN.US,D,20120620,000000,4.5,4.74,4.32,4.43,10681,0
+EGAN.US,D,20120621,000000,4.51,4.57,4.29,4.36,11065,0
+EGAN.US,D,20120622,000000,4.48,4.69,4.37,4.6,39551,0
+EGAN.US,D,20120625,000000,4.53,4.68,4.33,4.68,4521,0
+EGAN.US,D,20120626,000000,4.48,4.69,4.32,4.69,5810,0
+EGAN.US,D,20120627,000000,4.63,4.98,4.56,4.92,11316,0
+EGAN.US,D,20120628,000000,4.92,5,4.91,4.95,5701,0
+EGAN.US,D,20120629,000000,5,5.45,5,5.45,17978,0
+EGAN.US,D,20120702,000000,5.45,5.45,5.13,5.4,3064,0
+EGAN.US,D,20120703,000000,5.38,5.45,5.35,5.35,5947,0
+EGAN.US,D,20120705,000000,5.27,5.39,5.14,5.39,6992,0
+EGAN.US,D,20120706,000000,5.34,5.35,5.02,5.29,3399,0
+EGAN.US,D,20120709,000000,5.05,5.31,5.05,5.3,5518,0
+EGAN.US,D,20120710,000000,5.13,5.36,4.93,5.2,13792,0
+EGAN.US,D,20120711,000000,4.95,4.95,4.67,4.8,15760,0
+EGAN.US,D,20120712,000000,4.76,4.93,4.76,4.91,718,0
+EGAN.US,D,20120713,000000,4.89,4.89,4.59,4.79,2715,0
+EGAN.US,D,20120716,000000,4.86,4.89,4.86,4.89,300,0
+EGAN.US,D,20120717,000000,4.87,4.87,4.68,4.8,27665,0
+EGAN.US,D,20120718,000000,4.85,4.85,4.85,4.85,1217,0
+EGAN.US,D,20120719,000000,4.7,4.84,4.7,4.84,628,0
+EGAN.US,D,20120720,000000,4.7,4.85,4.7,4.85,1200,0
+EGAN.US,D,20120723,000000,4.7,4.85,4.7,4.81,6301,0
+EGAN.US,D,20120724,000000,4.8,4.81,4.51,4.8,2900,0
+EGAN.US,D,20120725,000000,4.8,4.82,4.46,4.7,900,0
+EGAN.US,D,20120726,000000,4.6,4.77,4.51,4.59,3600,0
+EGAN.US,D,20120727,000000,4.77,4.8,4.47,4.8,11139,0
+EGAN.US,D,20120730,000000,4.62,4.62,4.6,4.6,512,0
+EGAN.US,D,20120731,000000,4.58,4.76,4.39,4.75,55856,0
+EGAN.US,D,20120801,000000,4.71,4.81,4.54,4.8,6073,0
+EGAN.US,D,20120802,000000,4.75,4.8,4.5101,4.71,5942,0
+EGAN.US,D,20120803,000000,4.83,4.92,4.61,4.72,21932,0
+EGAN.US,D,20120806,000000,4.71,4.97,4.51,4.97,16487,0
+EGAN.US,D,20120807,000000,4.98,5,4.8,4.96,7203,0
+EGAN.US,D,20120808,000000,4.92,5.34,4.92,5.29,17881,0
+EGAN.US,D,20120809,000000,5.29,5.45,5.12,5.39,3712,0
+EGAN.US,D,20120810,000000,5.25,5.4,5.14,5.38,4063,0
+EGAN.US,D,20120813,000000,5.34,5.47,5.32,5.43,1924,0
+EGAN.US,D,20120814,000000,5.23,5.3,5.09,5.22,3184,0
+EGAN.US,D,20120815,000000,5.1,5.28,5.06,5.2,1800,0
+EGAN.US,D,20120816,000000,5.35,5.35,5.0501,5.2,3602,0
+EGAN.US,D,20120817,000000,5.2,5.4,5.2,5.38,800,0
+EGAN.US,D,20120820,000000,5.4,5.4,5.2,5.2,1650,0
+EGAN.US,D,20120821,000000,5.32,5.32,5.05,5.15,6443,0
+EGAN.US,D,20120822,000000,5.15,5.3,5.11,5.11,900,0
+EGAN.US,D,20120823,000000,5.01,5.08,4.91,5.01,7839,0
+EGAN.US,D,20120824,000000,5.04,5.15,4.85,5.1,6000,0
+EGAN.US,D,20120827,000000,5.08,5.1,5.08,5.1,553,0
+EGAN.US,D,20120828,000000,5.01,5.235,5,5.1001,1748,0
+EGAN.US,D,20120829,000000,5.15,5.16,4.89,4.9,9748,0
+EGAN.US,D,20120830,000000,4.85,5.08,4.761,4.95,5139,0
+EGAN.US,D,20120831,000000,4.77,4.99,4.77,4.87,76917,0
+EGAN.US,D,20120904,000000,4.82,4.85,4.53,4.84,10534,0
+EGAN.US,D,20120905,000000,4.66,4.8,4.51,4.51,13559,0
+EGAN.US,D,20120906,000000,4.5,4.59,4.25,4.47,19378,0
+EGAN.US,D,20120907,000000,4.39,4.68,4.28,4.28,11495,0
+EGAN.US,D,20120910,000000,4.24,4.835,4.24,4.665,17140,0
+EGAN.US,D,20120911,000000,4.81,4.81,4.55,4.69,12801,0
+EGAN.US,D,20120912,000000,4.41,4.69,4.41,4.64,2711,0
+EGAN.US,D,20120913,000000,4.46,4.66,4.4401,4.59,6772,0
+EGAN.US,D,20120914,000000,4.52,4.85,4.52,4.74,8198,0
+EGAN.US,D,20120917,000000,4.79,4.79,4.42,4.42,5900,0
+EGAN.US,D,20120918,000000,4.47,4.55,4.35,4.45,7205,0
+EGAN.US,D,20120919,000000,4.5,4.63,4.33,4.5,2731,0
+EGAN.US,D,20120920,000000,4.37,4.45,4.28,4.41,22919,0
+EGAN.US,D,20120921,000000,4.34,4.5,4.26,4.5,80140,0
+EGAN.US,D,20120924,000000,4.4024,4.49,4.4024,4.48,500,0
+EGAN.US,D,20120925,000000,4.4,4.49,4.3,4.38,9417,0
+EGAN.US,D,20120926,000000,4.48,4.48,4.42,4.42,475,0
+EGAN.US,D,20120927,000000,4.48,4.6,4.48,4.51,2962,0
+EGAN.US,D,20120928,000000,4.55,4.65,4.48,4.52,10010,0
+EGAN.US,D,20121001,000000,4.58,4.6799,4.58,4.6,2942,0
+EGAN.US,D,20121002,000000,4.59,4.649,4.34,4.45,5600,0
+EGAN.US,D,20121003,000000,4.4499,4.55,4.4499,4.55,102928,0
+EGAN.US,D,20121004,000000,4.5501,4.5501,4.5,4.52,6800,0
+EGAN.US,D,20121005,000000,4.55,4.6,4.54,4.54,9100,0
+EGAN.US,D,20121008,000000,4.53,4.6,4.4601,4.6,2600,0
+EGAN.US,D,20121009,000000,4.47,4.6,4.47,4.52,6143,0
+EGAN.US,D,20121010,000000,4.55,4.55,4.4001,4.5,7932,0
+EGAN.US,D,20121011,000000,4.56,4.6,4.48,4.59,11518,0
+EGAN.US,D,20121012,000000,4.55,4.59,4.43,4.55,14209,0
+EGAN.US,D,20121015,000000,4.55,4.6,4.4808,4.5999,9741,0
+EGAN.US,D,20121016,000000,4.59,4.67,4.5,4.6,19647,0
+EGAN.US,D,20121017,000000,4.63,4.76,4.45,4.67,1433,0
+EGAN.US,D,20121018,000000,4.65,4.87,4.5,4.8,42476,0
+EGAN.US,D,20121019,000000,4.82,4.85,4.67,4.82,649,0
+EGAN.US,D,20121022,000000,4.5901,4.85,4.5901,4.7,9679,0
+EGAN.US,D,20121023,000000,4.4901,4.73,4.4901,4.7,4200,0
+EGAN.US,D,20121024,000000,4.7,4.7,4.64,4.68,2100,0
+EGAN.US,D,20121025,000000,4.68,4.68,4.4117,4.48,8454,0
+EGAN.US,D,20121026,000000,4.51,4.6,4.4,4.55,7050,0
+EGAN.US,D,20121031,000000,4.59,4.59,4.24,4.5,17149,0
+EGAN.US,D,20121101,000000,4.45,4.53,4.42,4.52,11065,0
+EGAN.US,D,20121102,000000,4.5,4.57,4.2918,4.57,5447,0
+EGAN.US,D,20121105,000000,4.55,4.57,4.51,4.57,4181,0
+EGAN.US,D,20121106,000000,4.57,4.58,4.57,4.58,1300,0
+EGAN.US,D,20121107,000000,4.58,4.65,4.54,4.64,8500,0
+EGAN.US,D,20121108,000000,4.5,4.5,4.36,4.47,10577,0
+EGAN.US,D,20121109,000000,4.49,4.49,4.3,4.42,7395,0
+EGAN.US,D,20121113,000000,4.45,4.48,4.36,4.47,3910,0
+EGAN.US,D,20121114,000000,3.99,4.5,3.99,4.33,10631,0
+EGAN.US,D,20121115,000000,4.23,4.47,4.2,4.39,11997,0
+EGAN.US,D,20121116,000000,4.16,4.34,4.15,4.34,7000,0
+EGAN.US,D,20121119,000000,4.4,4.4,4.3985,4.3985,1958,0
+EGAN.US,D,20121120,000000,4.34,4.34,4.25,4.28,15958,0
+EGAN.US,D,20121121,000000,4.39,4.39,4.3,4.31,5300,0
+EGAN.US,D,20121126,000000,4.26,4.34,4.17,4.18,3614,0
+EGAN.US,D,20121127,000000,4.15,4.19,3.8,4.06,179351,0
+EGAN.US,D,20121128,000000,4.06,4.06,4.04,4.06,8210,0
+EGAN.US,D,20121129,000000,4.02,4.23,4.01,4.23,42717,0
+EGAN.US,D,20121130,000000,4.18,4.29,4.1201,4.29,16114,0
+EGAN.US,D,20121203,000000,4.29,4.29,4.1715,4.28,18000,0
+EGAN.US,D,20121204,000000,4.21,4.3,4.07,4.27,7434,0
+EGAN.US,D,20121205,000000,4.3,4.33,4.0901,4.0901,12652,0
+EGAN.US,D,20121206,000000,4.1,4.22,4.1,4.2,4130,0
+EGAN.US,D,20121207,000000,4.24,4.26,3.72,4.2,15453,0
+EGAN.US,D,20121210,000000,4.28,4.29,4.11,4.29,6243,0
+EGAN.US,D,20121211,000000,4.29,4.36,4.28,4.28,10500,0
+EGAN.US,D,20121212,000000,4.3,4.38,4.22,4.3,7361,0
+EGAN.US,D,20121213,000000,4.34,4.38,4.29,4.38,10085,0
+EGAN.US,D,20121214,000000,4.34,4.34,4.34,4.34,300,0
+EGAN.US,D,20121217,000000,4.26,4.29,4.23,4.23,17514,0
+EGAN.US,D,20121218,000000,4.37,4.37,4.0615,4.23,3544,0
+EGAN.US,D,20121219,000000,4.4,4.4,4.26,4.4,1210,0
+EGAN.US,D,20121220,000000,4.42,4.48,4.3,4.34,46571,0
+EGAN.US,D,20121221,000000,4.33,4.37,4.24,4.33,8734,0
+EGAN.US,D,20121224,000000,4.47,4.5,4.47,4.5,2528,0
+EGAN.US,D,20121226,000000,4.46,4.46,4.445,4.46,1966,0
+EGAN.US,D,20121227,000000,4.42,4.47,4.36,4.45,5034,0
+EGAN.US,D,20121228,000000,4.29,4.44,4.29,4.35,1491,0
+EGAN.US,D,20121231,000000,4.38,4.5,4.06,4.5,36879,0
+EGAN.US,D,20130102,000000,4.46,4.5,4.39,4.45,51110,0
+EGAN.US,D,20130103,000000,4.47,4.49,4.45,4.49,13749,0
+EGAN.US,D,20130104,000000,4.49,4.49,4.31,4.49,4766,0
+EGAN.US,D,20130107,000000,4.45,4.45,4.44,4.44,347,0
+EGAN.US,D,20130108,000000,4.32,4.45,4.2,4.33,15812,0
+EGAN.US,D,20130109,000000,4.27,4.49,4.25,4.49,39764,0
+EGAN.US,D,20130110,000000,4.46,4.54,4.46,4.54,7777,0
+EGAN.US,D,20130111,000000,4.5,4.64,4.42,4.578,14785,0
+EGAN.US,D,20130114,000000,4.476,4.68,4.476,4.68,3662,0
+EGAN.US,D,20130115,000000,4.75,6,4.75,5.83,73988,0
+EGAN.US,D,20130116,000000,5.78,6.19,5.75,5.9,150404,0
+EGAN.US,D,20130117,000000,5.98,6.15,5.94,5.94,33937,0
+EGAN.US,D,20130118,000000,5.82,6.46,5.68,6.22,46392,0
+EGAN.US,D,20130122,000000,6.42,6.8704,6.2701,6.71,38505,0
+EGAN.US,D,20130123,000000,6.5,7.11,6.5,6.99,134100,0
+EGAN.US,D,20130124,000000,6.9,7.18,6.9,7.08,125574,0
+EGAN.US,D,20130125,000000,7.1,7.25,6.9,7.15,74429,0
+EGAN.US,D,20130128,000000,7.2,7.4983,6.97,7.28,46640,0
+EGAN.US,D,20130129,000000,7.3,7.5,7.2,7.39,55750,0
+EGAN.US,D,20130130,000000,7.43,7.62,7.22,7.43,67797,0
+EGAN.US,D,20130131,000000,7.3,7.52,7.3,7.42,42393,0
+EGAN.US,D,20130201,000000,7.43,7.51,7.4,7.48,45869,0
+EGAN.US,D,20130204,000000,7.3,7.55,7.28,7.52,33089,0
+EGAN.US,D,20130205,000000,7.71,7.71,7.44,7.59,57274,0
+EGAN.US,D,20130206,000000,7.98,7.98,7.29,7.39,47274,0
+EGAN.US,D,20130207,000000,6.85,7.1,6.56,6.83,182362,0
+EGAN.US,D,20130208,000000,6.85,7.4,6.85,7.18,81790,0
+EGAN.US,D,20130211,000000,7.41,7.74,7.27,7.6,52218,0
+EGAN.US,D,20130212,000000,7.6,7.95,7.58,7.94,54795,0
+EGAN.US,D,20130213,000000,7.75,7.94,7.26,7.31,659034,0
+EGAN.US,D,20130214,000000,7.25,7.86,7.19,7.75,97218,0
+EGAN.US,D,20130215,000000,7.7499,7.7499,7.48,7.5,32391,0
+EGAN.US,D,20130219,000000,7.1,7.675,7.09,7.44,99473,0
+EGAN.US,D,20130220,000000,7.46,7.6,7.185,7.19,68841,0
+EGAN.US,D,20130221,000000,7.25,7.43,7.05,7.22,43776,0
+EGAN.US,D,20130222,000000,7.27,7.4,7.24,7.33,11333,0
+EGAN.US,D,20130225,000000,7.31,7.39,7.09,7.22,27952,0
+EGAN.US,D,20130226,000000,7.33,7.33,7.14,7.26,46664,0
+EGAN.US,D,20130227,000000,7.32,7.45,7.25,7.41,20286,0
+EGAN.US,D,20130228,000000,7.5,8.04,7.5,7.99,87866,0
+EGAN.US,D,20130301,000000,7.91,8.2,7.73,8.03,39036,0
+EGAN.US,D,20130304,000000,7.89,8.2,7.89,8.15,22910,0
+EGAN.US,D,20130305,000000,8.2,8.44,8.1457,8.4,55697,0
+EGAN.US,D,20130306,000000,8.24,8.52,8.06,8.36,44153,0
+EGAN.US,D,20130307,000000,8.25,9.06,8.25,8.95,229743,0
+EGAN.US,D,20130308,000000,8.95,8.97,8.67,8.84,61743,0
+EGAN.US,D,20130311,000000,8.7,8.75,8.36,8.73,24925,0
+EGAN.US,D,20130312,000000,8.74,8.84,8.3501,8.72,17388,0
+EGAN.US,D,20130313,000000,8.44,8.76,8.32,8.65,11600,0
+EGAN.US,D,20130314,000000,8.39,8.65,8.3701,8.49,24557,0
+EGAN.US,D,20130315,000000,8.34,8.67,8,8.52,22092,0
+EGAN.US,D,20130318,000000,8.39,8.62,8.38,8.53,35656,0
+EGAN.US,D,20130319,000000,8.55,8.84,8.47,8.59,35971,0
+EGAN.US,D,20130320,000000,8.68,8.68,8,8.47,49858,0
+EGAN.US,D,20130321,000000,8.47,8.519,8.47,8.5,9891,0
+EGAN.US,D,20130322,000000,8.45,8.54,8.35,8.48,11240,0
+EGAN.US,D,20130325,000000,8.51,8.51,8,8.33,56491,0
+EGAN.US,D,20130326,000000,8.27,8.65,8.01,8.55,15479,0
+EGAN.US,D,20130327,000000,8.48,8.64,8.18,8.53,12138,0
+EGAN.US,D,20130328,000000,8.44,8.75,8.44,8.66,47806,0
+EGAN.US,D,20130401,000000,8.84,8.9,8.67,8.7,73561,0
+EGAN.US,D,20130402,000000,8.72,8.79,8.66,8.7,66214,0
+EGAN.US,D,20130403,000000,8.79,8.998,8.5001,8.555,23085,0
+EGAN.US,D,20130404,000000,8.63,8.63,8.33,8.43,14738,0
+EGAN.US,D,20130405,000000,8.44,8.59,8.28,8.5,16421,0
+EGAN.US,D,20130408,000000,8.48,8.55,8.4,8.5,16040,0
+EGAN.US,D,20130409,000000,8.56,8.56,8.34,8.46,22557,0
+EGAN.US,D,20130410,000000,8.37,8.545,8.3,8.5,30174,0
+EGAN.US,D,20130411,000000,8.45,8.94,8.29,8.71,70505,0
+EGAN.US,D,20130412,000000,8.82,8.96,8.4,8.89,36554,0
+EGAN.US,D,20130415,000000,8.75,9,8.25,8.25,101133,0
+EGAN.US,D,20130416,000000,8.21,8.5,8.09,8.37,26425,0
+EGAN.US,D,20130417,000000,8.23,8.3,8.05,8.1,36313,0
+EGAN.US,D,20130418,000000,8.24,8.24,7.88,8.1,61600,0
+EGAN.US,D,20130419,000000,8.1,8.1,7.8912,7.95,140353,0
+EGAN.US,D,20130422,000000,7.91,8,7.86,8,45102,0
+EGAN.US,D,20130423,000000,8,8.18,7.9001,8.1,153289,0
+EGAN.US,D,20130424,000000,8.08,8.19,7.92,8,66579,0
+EGAN.US,D,20130425,000000,8.09,8.49,7.91,8.06,198423,0
+EGAN.US,D,20130426,000000,8.12,8.12,7.93,8.05,50864,0
+EGAN.US,D,20130429,000000,8.04,8.11,7.765,7.97,65155,0
+EGAN.US,D,20130430,000000,7.88,8.15,7.88,8.01,21200,0
+EGAN.US,D,20130501,000000,8.06,8.06,7.89,7.94,48142,0
+EGAN.US,D,20130502,000000,8,8,7.81,7.9,214542,0
+EGAN.US,D,20130503,000000,7.95,8,7.87,7.97,396610,0
+EGAN.US,D,20130506,000000,7.97,8.26,7.97,7.99,125973,0
+EGAN.US,D,20130507,000000,7.99,8.35,7.98,8.1,199232,0
+EGAN.US,D,20130508,000000,8.27,8.49,7.47,8.08,224242,0
+EGAN.US,D,20130509,000000,8.01,8.11,7.86,7.89,38431,0
+EGAN.US,D,20130510,000000,7.96,8.15,7.6,7.81,69692,0
+EGAN.US,D,20130513,000000,7.92,7.97,7.74,7.76,32714,0
+EGAN.US,D,20130514,000000,7.61,7.76,7.56,7.68,125180,0
+EGAN.US,D,20130515,000000,7.62,7.94,7.5,7.93,116249,0
+EGAN.US,D,20130516,000000,7.805,8.02,7.751,8,99951,0
+EGAN.US,D,20130517,000000,8.01,8.01,7.92,7.93,14333,0
+EGAN.US,D,20130520,000000,7.9,8,7.8,8,50499,0
+EGAN.US,D,20130521,000000,8,8.13,7.82,8.05,84956,0
+EGAN.US,D,20130522,000000,8,8,7.85,7.92,44446,0
+EGAN.US,D,20130523,000000,7.8,8,7.6,7.81,181866,0
+EGAN.US,D,20130524,000000,7.83,7.86,7.32,7.71,69731,0
+EGAN.US,D,20130528,000000,7.76,7.76,7.5201,7.7,78219,0
+EGAN.US,D,20130529,000000,7.54,7.92,7.54,7.9,35478,0
+EGAN.US,D,20130530,000000,7.9,7.99,7.78,7.93,18935,0
+EGAN.US,D,20130531,000000,7.92,8.12,7.91,8.03,163297,0
+EGAN.US,D,20130603,000000,8.1,8.28,8.05,8.2,133860,0
+EGAN.US,D,20130604,000000,8.24,8.33,8.19,8.25,84385,0
+EGAN.US,D,20130605,000000,8.22,8.37,8.05,8.09,67788,0
+EGAN.US,D,20130606,000000,8.08,8.17,8.03,8.06,19834,0
+EGAN.US,D,20130607,000000,8.11,8.18,8.05,8.07,64421,0
+EGAN.US,D,20130610,000000,8.1,8.17,8,8.02,50246,0
+EGAN.US,D,20130611,000000,8.01,8.07,7.896,8,75850,0
+EGAN.US,D,20130612,000000,8,8.03,7.93,8.01,93617,0
+EGAN.US,D,20130613,000000,8.08,8.21,8.02,8.1,14742,0
+EGAN.US,D,20130614,000000,8.09,8.15,8.0535,8.09,10265,0
+EGAN.US,D,20130617,000000,8.15,8.16,7.87,8.14,37331,0
+EGAN.US,D,20130618,000000,8.15,8.15,7.9425,8.06,77097,0
+EGAN.US,D,20130619,000000,8.01,8.15,7.95,8.14,60517,0
+EGAN.US,D,20130620,000000,8.03,8.15,7.78,7.92,129184,0
+EGAN.US,D,20130621,000000,7.93,7.95,7.56,7.75,79891,0
+EGAN.US,D,20130624,000000,7.63,7.96,7.59,7.9,147996,0
+EGAN.US,D,20130625,000000,8,8.52,7.81,8.51,160355,0
+EGAN.US,D,20130626,000000,8.61,8.95,8.55,8.8,296725,0
+EGAN.US,D,20130627,000000,8.82,9.52,8.755,9.4,422465,0
+EGAN.US,D,20130628,000000,9.49,9.82,9.41,9.62,1869265,0
+EGAN.US,D,20130701,000000,9.75,9.75,9.312,9.55,261979,0
+EGAN.US,D,20130702,000000,9.58,9.69,9.41,9.54,112873,0
+EGAN.US,D,20130703,000000,9.55,9.71,9.53,9.64,44147,0
+EGAN.US,D,20130705,000000,9.8,9.87,9.689,9.83,44612,0
+EGAN.US,D,20130708,000000,9.86,9.93,9.77,9.85,91340,0
+EGAN.US,D,20130709,000000,10.03,10.4,10,10.03,261054,0
+EGAN.US,D,20130710,000000,10.09,10.11,9.85,10.01,112430,0
+EGAN.US,D,20130711,000000,10.11,10.2,10.06,10.15,79502,0
+EGAN.US,D,20130712,000000,10.09,10.15,9.83,9.99,97323,0
+EGAN.US,D,20130715,000000,10.31,10.47,10.15,10.21,124099,0
+EGAN.US,D,20130716,000000,10.18,10.53,10.1,10.49,139458,0
+EGAN.US,D,20130717,000000,10.55,11.06,10.5,10.74,395694,0
+EGAN.US,D,20130718,000000,10.79,10.99,10.55,10.56,64717,0
+EGAN.US,D,20130719,000000,10.58,10.61,10.26,10.3,46970,0
+EGAN.US,D,20130722,000000,10.24,10.61,10.1,10.6,176102,0
+EGAN.US,D,20130723,000000,10.6,11.04,10.41,10.98,156748,0
+EGAN.US,D,20130724,000000,10.97,11.2,10.94,11,171933,0
+EGAN.US,D,20130725,000000,10.9,11.1,10.48,11.07,101037,0
+EGAN.US,D,20130726,000000,11.01,11.91,10.94,11.61,209834,0
+EGAN.US,D,20130729,000000,11.66,11.77,11.48,11.66,101437,0
+EGAN.US,D,20130730,000000,11.73,11.75,11.46,11.58,92206,0
+EGAN.US,D,20130731,000000,11.65,11.65,11.38,11.51,205421,0
+EGAN.US,D,20130801,000000,11.287,11.7,11.11,11.53,221163,0
+EGAN.US,D,20130802,000000,11.46,11.54,11.14,11.45,104337,0
+EGAN.US,D,20130805,000000,11.51,11.93,11.44,11.92,199104,0
+EGAN.US,D,20130806,000000,11.97,12.24,11.55,12.11,194549,0
+EGAN.US,D,20130807,000000,12.14,12.14,11.68,11.82,87498,0
+EGAN.US,D,20130808,000000,11.8,11.93,11.62,11.78,78722,0
+EGAN.US,D,20130809,000000,11.83,11.925,11.59,11.62,37452,0
+EGAN.US,D,20130812,000000,11.53,11.65,11.441,11.58,156402,0
+EGAN.US,D,20130813,000000,11.59,11.67,11.391,11.64,90585,0
+EGAN.US,D,20130814,000000,11.6,11.7,11.6,11.67,86420,0
+EGAN.US,D,20130815,000000,11.55,11.66,11.271,11.34,74282,0
+EGAN.US,D,20130816,000000,11.27,11.36,11.18,11.3,66457,0
+EGAN.US,D,20130819,000000,11.24,11.52,11.15,11.25,59992,0
+EGAN.US,D,20130820,000000,11.27,11.47,11.02,11.3,66964,0
+EGAN.US,D,20130821,000000,11.23,11.42,11.23,11.24,31642,0
+EGAN.US,D,20130822,000000,11.2,11.35,11.17,11.3,28921,0
+EGAN.US,D,20130823,000000,11.34,11.62,11.11,11.35,25706,0
+EGAN.US,D,20130826,000000,11.11,11.34,10.81,10.84,136546,0
+EGAN.US,D,20130827,000000,10.77,10.82,10.26,10.56,88300,0
+EGAN.US,D,20130828,000000,10.54,11.37,10.26,10.82,257356,0
+EGAN.US,D,20130829,000000,12,13.15,11.64,13,1373038,0
+EGAN.US,D,20130830,000000,12.77,13.68,12.77,13.5,468840,0
+EGAN.US,D,20130903,000000,13.7,13.75,13.16,13.58,302317,0
+EGAN.US,D,20130904,000000,13.53,13.9,13.3,13.89,148610,0
+EGAN.US,D,20130905,000000,13.86,14,13.58,13.67,233052,0
+EGAN.US,D,20130906,000000,13.67,13.84,13.27,13.34,160697,0
+EGAN.US,D,20130909,000000,13.88,13.95,13.49,13.87,404243,0
+EGAN.US,D,20130910,000000,13.95,14.96,13.84,14.35,270027,0
+EGAN.US,D,20130911,000000,14.35,14.58,13.85,14.03,369893,0
+EGAN.US,D,20130912,000000,14,14.16,13.63,13.65,294670,0
+EGAN.US,D,20130913,000000,13.69,13.85,13.44,13.5,111520,0
+EGAN.US,D,20130916,000000,13.67,14.169,13.44,13.5,112100,0
+EGAN.US,D,20130917,000000,13.52,13.77,12.93,13.18,193941,0
+EGAN.US,D,20130918,000000,13.22,13.45,12.84,13.39,121011,0
+EGAN.US,D,20130919,000000,13.49,13.63,13.4,13.5,359469,0
+EGAN.US,D,20130920,000000,13.5,13.74,13.26,13.41,277726,0
+EGAN.US,D,20130923,000000,13.51,14.01,13.46,13.86,186002,0
+EGAN.US,D,20130924,000000,14,14.5,14,14.3,178500,0
+EGAN.US,D,20130925,000000,14.24,14.55,14.18,14.29,175900,0
+EGAN.US,D,20130926,000000,14.56,15.41,14.52,15.09,305100,0
+EGAN.US,D,20130927,000000,14.94,15.02,14.78,14.84,187732,0
+EGAN.US,D,20130930,000000,14.67,15.7,14.62,15.09,416064,0
+EGAN.US,D,20131001,000000,15.13,15.75,14.93,15.5,178918,0
+EGAN.US,D,20131002,000000,15.46,15.6,15.12,15.2,105300,0
+EGAN.US,D,20131003,000000,15.25,15.46,14.59,14.86,111600,0
+EGAN.US,D,20131004,000000,14.82,15.2,13.75,14.09,263400,0
+EGAN.US,D,20131007,000000,14.02,14.22,13.35,13.5,243700,0
+EGAN.US,D,20131008,000000,13.42,13.61,11.9,12.12,394100,0
+EGAN.US,D,20131009,000000,12.1,12.68,11.59,12.49,212800,0
+EGAN.US,D,20131010,000000,12.72,12.9,12.57,12.68,148674,0
+EGAN.US,D,20131011,000000,12.59,13.06,12.475,13,135694,0
+EGAN.US,D,20131014,000000,12.95,13.18,12.81,13.14,113649,0
+EGAN.US,D,20131015,000000,13.16,13.21,13,13.13,125088,0
+EGAN.US,D,20131016,000000,13.2,13.37,13.05,13.21,102299,0
+EGAN.US,D,20131017,000000,13.2,13.68,13.15,13.6,116200,0
+EGAN.US,D,20131018,000000,13.72,14.08,13.61,13.75,91000,0
+EGAN.US,D,20131021,000000,13.69,14.15,13.5,13.56,160700,0
+EGAN.US,D,20131022,000000,13.75,13.81,13.59,13.6,132800,0
+EGAN.US,D,20131023,000000,13.56,13.59,13.27,13.37,55300,0
+EGAN.US,D,20131024,000000,13.31,13.56,13.25,13.4,33400,0
+EGAN.US,D,20131025,000000,13.43,13.43,12.35,12.65,181700,0
+EGAN.US,D,20131028,000000,12.64,13.01,12.4,12.85,113800,0
+EGAN.US,D,20131029,000000,12.85,12.94,12.59,12.66,62300,0
+EGAN.US,D,20131030,000000,12.64,12.89,12.04,12.33,107700,0
+EGAN.US,D,20131031,000000,12.96,12.96,11.16,11.48,805295,0
+EGAN.US,D,20131101,000000,11.47,11.66,11.05,11.61,337600,0
+EGAN.US,D,20131104,000000,11.58,12.01,11.5,11.7,190000,0
+EGAN.US,D,20131105,000000,11.41,12.41,11.33,12.18,162784,0
+EGAN.US,D,20131106,000000,12.28,12.8,12.17,12.2,174600,0
+EGAN.US,D,20131107,000000,12.21,12.26,11.74,11.98,107300,0
+EGAN.US,D,20131108,000000,12.06,13.97,12.03,13.4,385200,0
+EGAN.US,D,20131111,000000,13.86,14,13.52,13.53,208666,0
+EGAN.US,D,20131112,000000,13.51,13.73,13.13,13.24,150545,0
+EGAN.US,D,20131113,000000,13.25,13.31,12.95,13.03,90954,0
+EGAN.US,D,20131114,000000,13.01,13.04,12.45,12.47,101800,0
+EGAN.US,D,20131115,000000,12.44,12.59,12.16,12.2,110000,0
+EGAN.US,D,20131118,000000,12.28,12.89,11.95,12.04,101900,0
+EGAN.US,D,20131119,000000,12.08,12.08,11.44,11.6,99348,0
+EGAN.US,D,20131120,000000,11.65,11.8,11.48,11.53,47000,0
+EGAN.US,D,20131121,000000,11.55,11.9,11.44,11.66,107100,0
+EGAN.US,D,20131122,000000,11.5,11.53,10.98,11.05,207900,0
+EGAN.US,D,20131125,000000,11.13,11.13,10.84,10.86,106100,0
+EGAN.US,D,20131126,000000,10.88,11.08,10.85,11.08,152800,0
+EGAN.US,D,20131127,000000,11.12,11.67,11.08,11.55,182000,0
+EGAN.US,D,20131129,000000,11.6,11.72,11.38,11.51,34626,0
+EGAN.US,D,20131202,000000,11.47,11.52,11.05,11.18,152300,0
+EGAN.US,D,20131203,000000,11.15,11.4,11,11.09,123800,0
+EGAN.US,D,20131204,000000,11,11.11,10.985,11.05,53620,0
+EGAN.US,D,20131205,000000,11.08,11.17,11,11.14,37409,0
+EGAN.US,D,20131206,000000,11.1,11.42,10.95,11.29,99300,0
+EGAN.US,D,20131209,000000,11.34,11.66,11.24,11.28,117900,0
+EGAN.US,D,20131210,000000,11.32,11.34,11.04,11.09,107800,0
+EGAN.US,D,20131211,000000,11.16,11.42,10.72,10.78,105000,0
+EGAN.US,D,20131212,000000,10.82,10.82,10.5,10.57,69300,0
+EGAN.US,D,20131213,000000,10.62,10.75,10.36,10.51,178000,0
+EGAN.US,D,20131216,000000,10.58,10.99,9.98,10.18,121100,0
+EGAN.US,D,20131217,000000,10.15,10.19,10,10.12,145580,0
+EGAN.US,D,20131218,000000,10.1,10.21,10.01,10.15,82600,0
+EGAN.US,D,20131219,000000,10.15,10.36,10.01,10.07,91200,0
+EGAN.US,D,20131220,000000,10.08,10.39,10.05,10.1,209700,0
+EGAN.US,D,20131223,000000,10.1,10.18,9.98,10.13,78700,0
+EGAN.US,D,20131224,000000,10.13,10.15,10.01,10.12,22304,0
+EGAN.US,D,20131226,000000,10.13,10.31,10.02,10.14,85800,0
+EGAN.US,D,20131227,000000,10.18,10.45,10.05,10.16,53800,0
+EGAN.US,D,20131230,000000,10.1,10.18,9.89,10.15,110300,0
+EGAN.US,D,20131231,000000,10.04,10.32,10,10.24,414100,0
+EGAN.US,D,20140102,000000,10.2,10.27,10,10.23,56690,0
+EGAN.US,D,20140103,000000,10.27,10.83,10.27,10.72,75914,0
+EGAN.US,D,20140106,000000,10.79,11.04,10.6,10.7,193900,0
+EGAN.US,D,20140107,000000,10.85,10.96,10.36,10.41,194300,0
+EGAN.US,D,20140108,000000,10.36,10.36,9.88,10,370800,0
+EGAN.US,D,20140109,000000,10.08,10.33,10,10.26,76700,0
+EGAN.US,D,20140110,000000,10.32,10.32,10.07,10.24,51300,0
+EGAN.US,D,20140113,000000,10.16,10.23,10.07,10.17,111800,0
+EGAN.US,D,20140114,000000,10.25,10.5,10.18,10.39,75500,0
+EGAN.US,D,20140115,000000,10.39,10.42,10.25,10.28,92800,0
+EGAN.US,D,20140116,000000,10.28,10.3,10.188,10.26,48039,0
+EGAN.US,D,20140117,000000,10.26,10.26,10.1,10.2,44200,0
+EGAN.US,D,20140121,000000,10.2,10.21,10.06,10.19,51400,0
+EGAN.US,D,20140122,000000,10.17,10.25,10.13,10.17,78200,0
+EGAN.US,D,20140123,000000,10.17,10.2,9.96,9.98,146100,0
+EGAN.US,D,20140124,000000,9.95,10.019,9.79,9.79,167796,0
+EGAN.US,D,20140127,000000,9.78,9.81,9.72,9.73,84200,0
+EGAN.US,D,20140128,000000,9.48,9.78,9.48,9.76,94684,0
+EGAN.US,D,20140129,000000,9.65,9.79,9.61,9.63,68300,0
+EGAN.US,D,20140130,000000,9.69,9.79,9.54,9.55,82400,0
+EGAN.US,D,20140131,000000,9.44,9.65,9.43,9.58,33942,0
+EGAN.US,D,20140203,000000,9.57,9.73,9.41,9.43,119016,0
+EGAN.US,D,20140204,000000,9.43,9.53,9.38,9.5,122904,0
+EGAN.US,D,20140205,000000,9.5,9.67,9.36,9.36,228512,0
+EGAN.US,D,20140206,000000,8.9,9.0275,8.35,8.49,720283,0
+EGAN.US,D,20140207,000000,8.6,8.97,8.29,8.96,684008,0
+EGAN.US,D,20140210,000000,8.99,8.99,8.64,8.69,130972,0
+EGAN.US,D,20140211,000000,8.72,8.96,8.51,8.87,153648,0
+EGAN.US,D,20140212,000000,8.85,9,8.37,8.47,153793,0
+EGAN.US,D,20140213,000000,8.37,8.82,8.36,8.6,93855,0
+EGAN.US,D,20140214,000000,8.59,8.77,8.47,8.72,87506,0
+EGAN.US,D,20140218,000000,8.75,9.44,8.75,9.19,282851,0
+EGAN.US,D,20140219,000000,8.84,9.13,8.4,8.93,223149,0
+EGAN.US,D,20140220,000000,8.89,9.09,8.89,9.06,90222,0
+EGAN.US,D,20140221,000000,9.06,9.18,8.88,9.03,225873,0
+EGAN.US,D,20140224,000000,9,9.03,8.65,8.77,165529,0
+EGAN.US,D,20140225,000000,8.74,8.74,8.48,8.6,68335,0
+EGAN.US,D,20140226,000000,8.6,8.78,8.49,8.52,44444,0
+EGAN.US,D,20140227,000000,8.45,8.52,8.3,8.38,113780,0
+EGAN.US,D,20140228,000000,8.34,8.475,8.29,8.38,360438,0
+EGAN.US,D,20140303,000000,8.39,8.67,8.25,8.6,211809,0
+EGAN.US,D,20140304,000000,8.72,9.06,8.7,8.8,182295,0
+EGAN.US,D,20140305,000000,8.79,8.86,8.65,8.77,244453,0
+EGAN.US,D,20140306,000000,8.74,9.19,8.602,9.17,269128,0
+EGAN.US,D,20140307,000000,9.18,9.68,9.13,9.44,222953,0
+EGAN.US,D,20140310,000000,8.6,9,8.34,8.98,355020,0
+EGAN.US,D,20140311,000000,8.96,9.09,8.27,8.31,158704,0
+EGAN.US,D,20140312,000000,8.3,8.54,8.25,8.37,144864,0
+EGAN.US,D,20140313,000000,8.43,8.45,8.02,8.05,132254,0
+EGAN.US,D,20140314,000000,8.05,8.16,7.88,7.94,133652,0
+EGAN.US,D,20140317,000000,7.96,8.03,7.72,7.94,102513,0
+EGAN.US,D,20140318,000000,7.91,8.35,7.729,8.31,119242,0
+EGAN.US,D,20140319,000000,8.26,8.3275,8.06,8.22,134001,0
+EGAN.US,D,20140320,000000,8.15,8.25,7.92,7.94,47376,0
+EGAN.US,D,20140321,000000,8,8.24,7.85,7.9,127974,0
+EGAN.US,D,20140324,000000,7.95,8,7.57,7.71,129507,0
+EGAN.US,D,20140325,000000,7.95,7.99,7.6,7.66,111441,0
+EGAN.US,D,20140326,000000,7.97,7.99,7.51,7.54,170200,0
+EGAN.US,D,20140327,000000,7.56,7.63,7.3,7.33,111319,0
+EGAN.US,D,20140328,000000,7.32,7.37,7.15,7.26,111168,0
+EGAN.US,D,20140331,000000,7.23,7.23,6.95,7.06,238201,0
+EGAN.US,D,20140401,000000,7.132,7.485,7.07,7.19,107200,0
+EGAN.US,D,20140402,000000,7.18,7.4,6.95,7.09,115677,0
+EGAN.US,D,20140403,000000,7.06,7.13,6.85,6.92,129458,0
+EGAN.US,D,20140404,000000,6.98,7.0199,6.63,6.74,147417,0
+EGAN.US,D,20140407,000000,6.65,6.8,6.58,6.76,232303,0
+EGAN.US,D,20140408,000000,6.75,7.2,6.75,6.88,151894,0
+EGAN.US,D,20140409,000000,6.93,7.15,6.746,7.04,262141,0
+EGAN.US,D,20140410,000000,7.02,7.04,6.55,6.65,214044,0
+EGAN.US,D,20140411,000000,6.52,6.6,6.4,6.48,137242,0
+EGAN.US,D,20140414,000000,6.52,6.56,6.18,6.25,165385,0
+EGAN.US,D,20140415,000000,6.29,6.29,5.89,6.01,271812,0
+EGAN.US,D,20140416,000000,6.07,6.56,5.95,6.44,188345,0
+EGAN.US,D,20140417,000000,6.55,6.94,6.27,6.6,247249,0
+EGAN.US,D,20140421,000000,6.66,6.83,6.46,6.51,46586,0
+EGAN.US,D,20140422,000000,6.63,6.82,6.6,6.65,111152,0
+EGAN.US,D,20140423,000000,6.67,6.86,6.63,6.75,101910,0
+EGAN.US,D,20140424,000000,6.81,6.81,6.65,6.72,121075,0
+EGAN.US,D,20140425,000000,6.67,6.67,6.44,6.5,163078,0
+EGAN.US,D,20140428,000000,6.49,6.63,6.22,6.37,117449,0
+EGAN.US,D,20140429,000000,6.42,6.46,6.29,6.38,80130,0
+EGAN.US,D,20140430,000000,6.36,6.58,6.3,6.54,107394,0
+EGAN.US,D,20140501,000000,6.5,6.64,6.45,6.58,118135,0
+EGAN.US,D,20140502,000000,6.61,6.68,6.6,6.67,79060,0
+EGAN.US,D,20140505,000000,6.61,6.74,6.54,6.65,110521,0
+EGAN.US,D,20140506,000000,6.6,6.66,6.07,6.16,136491,0
+EGAN.US,D,20140507,000000,5.95,6.185,5.7499,5.99,809220,0
+EGAN.US,D,20140508,000000,6.07,6.74,6.05,6.62,234266,0
+EGAN.US,D,20140509,000000,6.57,7,6.4925,6.96,142274,0
+EGAN.US,D,20140512,000000,6.93,7.39,6.86,7.11,195887,0
+EGAN.US,D,20140513,000000,7.06,7.226,6.79,6.88,116496,0
+EGAN.US,D,20140514,000000,6.84,6.89,6.518,6.66,58000,0
+EGAN.US,D,20140515,000000,6.62,6.65,6.43,6.59,48313,0
+EGAN.US,D,20140516,000000,6.57,6.6,6.48,6.555,72157,0
+EGAN.US,D,20140519,000000,6.57,6.79,6.55,6.685,29885,0
+EGAN.US,D,20140520,000000,6.69,6.69,6.35,6.47,62537,0
+EGAN.US,D,20140521,000000,6.45,6.53,6.36,6.53,53885,0
+EGAN.US,D,20140522,000000,6.5,6.72,6.42,6.63,59761,0
+EGAN.US,D,20140523,000000,6.63,6.73,6.432,6.7,33913,0
+EGAN.US,D,20140527,000000,6.7,6.99,6.61,6.9,68288,0
+EGAN.US,D,20140528,000000,6.86,6.86,6.7,6.73,26178,0
+EGAN.US,D,20140529,000000,6.79,6.79,6.51,6.6,40886,0
+EGAN.US,D,20140530,000000,6.63,6.63,6.51,6.57,61785,0
+EGAN.US,D,20140602,000000,6.56,6.57,6.46,6.5,159888,0
+EGAN.US,D,20140603,000000,6.46,6.5,6.4,6.47,192083,0
+EGAN.US,D,20140604,000000,6.42,6.52,6.42,6.49,66026,0
+EGAN.US,D,20140605,000000,6.5,6.88,6.38,6.79,81649,0
+EGAN.US,D,20140606,000000,6.84,6.94,6.53,6.65,78602,0
+EGAN.US,D,20140609,000000,6.62,6.79,6.568,6.69,76633,0
+EGAN.US,D,20140610,000000,6.67,6.73,6.54,6.65,41200,0
+EGAN.US,D,20140611,000000,6.63,6.65,6.53,6.61,47392,0
+EGAN.US,D,20140612,000000,6.65,6.65,6.53,6.54,41156,0
+EGAN.US,D,20140613,000000,6.58,6.61,6.52,6.53,42935,0
+EGAN.US,D,20140616,000000,6.5,6.6,6.46,6.53,84823,0
+EGAN.US,D,20140617,000000,6.52,6.5723,6.45,6.49,146537,0
+EGAN.US,D,20140618,000000,6.45,6.58,6.45,6.57,139014,0
+EGAN.US,D,20140619,000000,6.61,6.61,6.48,6.53,166141,0
+EGAN.US,D,20140620,000000,6.57,6.57,6.49,6.51,127574,0
+EGAN.US,D,20140623,000000,6.52,6.55,6.43,6.46,105526,0
+EGAN.US,D,20140624,000000,6.48,6.59,6.43,6.48,134871,0
+EGAN.US,D,20140625,000000,6.47,6.54,6.15,6.36,154549,0
+EGAN.US,D,20140626,000000,6.58,6.58,6.36,6.4,83845,0
+EGAN.US,D,20140627,000000,6.48,6.7,6.36,6.59,1697688,0
+EGAN.US,D,20140630,000000,6.53,6.89,6.51,6.77,242736,0
+EGAN.US,D,20140701,000000,6.85,7,6.82,7,120357,0
+EGAN.US,D,20140702,000000,6.94,7,6.68,6.8,111000,0
+EGAN.US,D,20140703,000000,6.8,7.05,6.79,7,38649,0
+EGAN.US,D,20140707,000000,7,7.14,7,7.09,94438,0
+EGAN.US,D,20140708,000000,7.08,7.08,6.94,7,182067,0
+EGAN.US,D,20140709,000000,7,7.06,6.98,7,96498,0
+EGAN.US,D,20140710,000000,6.9,7.04,6.75,7,132700,0
+EGAN.US,D,20140711,000000,6.97,6.97,6.9,6.93,67577,0
+EGAN.US,D,20140714,000000,6.95,7.001,6.845,6.95,203560,0
+EGAN.US,D,20140715,000000,6.95,6.95,6.73,6.82,111172,0
+EGAN.US,D,20140716,000000,6.85,6.85,6.54,6.6,116997,0
+EGAN.US,D,20140717,000000,6.54,6.57,6.32,6.37,34778,0
+EGAN.US,D,20140718,000000,6.39,6.59,6.38,6.56,38120,0
+EGAN.US,D,20140721,000000,6.5,6.58,6.5,6.5,23532,0
+EGAN.US,D,20140722,000000,6.55,6.59,6.47,6.5,30886,0
+EGAN.US,D,20140723,000000,6.5,6.51,6.5,6.5,38374,0
+EGAN.US,D,20140724,000000,6.5,6.55,6.5,6.51,42584,0
+EGAN.US,D,20140725,000000,6.5,6.54,6.45,6.49,24504,0
+EGAN.US,D,20140728,000000,6.49,6.51,6.28,6.45,35663,0
+EGAN.US,D,20140729,000000,6.48,6.51,6.37,6.47,52473,0
+EGAN.US,D,20140730,000000,6.44,6.549,6.25,6.43,81155,0
+EGAN.US,D,20140731,000000,6.5,6.6,6.3,6.37,55556,0
+EGAN.US,D,20140801,000000,6.32,6.41,6.26,6.36,34461,0
+EGAN.US,D,20140804,000000,6.45,6.54,6.42,6.44,42731,0
+EGAN.US,D,20140805,000000,6.42,6.67,6.39,6.58,33516,0
+EGAN.US,D,20140806,000000,6.56,6.7,6.316,6.63,40298,0
+EGAN.US,D,20140807,000000,6.6,6.7,6.6,6.63,31987,0
+EGAN.US,D,20140808,000000,6.476,6.68,6.476,6.6,27831,0
+EGAN.US,D,20140811,000000,6.6,6.74,6.6,6.73,44778,0
+EGAN.US,D,20140812,000000,6.69,6.74,6.54,6.61,48333,0
+EGAN.US,D,20140813,000000,6.59,6.78,6.55,6.68,37336,0
+EGAN.US,D,20140814,000000,6.43,6.71,6.43,6.59,16816,0
+EGAN.US,D,20140815,000000,6.61,6.62,6.41,6.45,26903,0
+EGAN.US,D,20140818,000000,6.5,6.59,6.41,6.57,19202,0
+EGAN.US,D,20140819,000000,6.59,6.65,6.56,6.62,12083,0
+EGAN.US,D,20140820,000000,6.57,6.57,6.28,6.39,35570,0
+EGAN.US,D,20140821,000000,6.33,6.39,6.3,6.33,19328,0
+EGAN.US,D,20140822,000000,6.33,6.4504,6.31,6.35,2041,0
+EGAN.US,D,20140825,000000,6.32,6.45,5.99,6.16,46187,0
+EGAN.US,D,20140826,000000,6.18,6.41,6.18,6.39,28908,0
+EGAN.US,D,20140827,000000,6.43,6.45,6.4,6.44,9452,0
+EGAN.US,D,20140828,000000,6.4,6.44,6.4,6.41,20973,0
+EGAN.US,D,20140829,000000,6.41,6.58,6.41,6.53,21240,0
+EGAN.US,D,20140902,000000,6.55,6.6,6.51,6.57,78627,0
+EGAN.US,D,20140903,000000,6.57,6.57,5.99,6.3,77727,0
+EGAN.US,D,20140904,000000,6.3,6.54,6.299,6.42,201295,0
+EGAN.US,D,20140905,000000,6.37,6.5,6.27,6.39,59225,0
+EGAN.US,D,20140908,000000,6.32,6.48,6.2,6.29,21274,0
+EGAN.US,D,20140909,000000,6.22,6.43,6.18,6.29,100936,0
+EGAN.US,D,20140910,000000,6.36,6.43,6.23,6.32,26744,0
+EGAN.US,D,20140911,000000,6.3,6.49,6.24,6.29,153742,0
+EGAN.US,D,20140912,000000,6.46,6.49,6.23,6.3,34259,0
+EGAN.US,D,20140915,000000,6.27,6.28,6,6.225,16977,0
+EGAN.US,D,20140916,000000,6.23,6.3,6.094,6.27,23172,0
+EGAN.US,D,20140917,000000,6.29,6.37,6.19,6.36,68660,0
+EGAN.US,D,20140918,000000,6.33,6.35,6.1519,6.27,58425,0
+EGAN.US,D,20140919,000000,6.23,6.37,6.17,6.2,86220,0
+EGAN.US,D,20140922,000000,6.02,6.19,6.01,6.04,38187,0
+EGAN.US,D,20140923,000000,6.02,6.09,5.83,5.9,57526,0
+EGAN.US,D,20140924,000000,5.87,5.96,5.661,5.86,41661,0
+EGAN.US,D,20140925,000000,5.95,5.95,5.83,5.88,51356,0
+EGAN.US,D,20140926,000000,5.85,5.94,5.78,5.93,73604,0
+EGAN.US,D,20140929,000000,5.95,5.95,5.68,5.91,41379,0
+EGAN.US,D,20140930,000000,5.9,6.09,5.68,6,77066,0
+EGAN.US,D,20141001,000000,5.91,5.91,5.58,5.61,90177,0
+EGAN.US,D,20141002,000000,5.6,5.66,5.42,5.51,122336,0
+EGAN.US,D,20141003,000000,5.6,5.62,5.46,5.48,198478,0
+EGAN.US,D,20141006,000000,5.46,5.5,5.15,5.47,75508,0
+EGAN.US,D,20141007,000000,5.4,5.48,5.3101,5.4,35218,0
+EGAN.US,D,20141008,000000,5.38,5.425,5.17,5.37,17956,0
+EGAN.US,D,20141009,000000,5.39,5.41,5.24,5.26,40014,0
+EGAN.US,D,20141010,000000,5.22,5.24,4.87,5.05,35482,0
+EGAN.US,D,20141013,000000,5.02,5.02,4.92,5,108390,0
+EGAN.US,D,20141014,000000,5.01,5.06,4.9,4.94,40335,0
+EGAN.US,D,20141015,000000,4.97,4.99,4.54,4.9,115440,0
+EGAN.US,D,20141016,000000,4.82,4.95,4.68,4.76,48202,0
+EGAN.US,D,20141017,000000,4.83,4.83,4.55,4.62,60247,0
+EGAN.US,D,20141020,000000,4.56,4.57,4.33,4.38,51940,0
+EGAN.US,D,20141021,000000,4.36,4.45,4.05,4.09,771181,0
+EGAN.US,D,20141022,000000,4.12,4.23,4.095,4.19,255580,0
+EGAN.US,D,20141023,000000,4.23,4.43,3.99,4.3,173345,0
+EGAN.US,D,20141024,000000,4.49,4.49,4.23,4.3,52175,0
+EGAN.US,D,20141027,000000,4.18,4.3,4.14,4.17,51427,0
+EGAN.US,D,20141028,000000,4.16,4.36,4.1,4.24,86706,0
+EGAN.US,D,20141029,000000,4.2,4.3,3.99,4.09,55944,0
+EGAN.US,D,20141030,000000,4.07,4.21,4.05,4.12,16648,0
+EGAN.US,D,20141031,000000,4.15,4.15,4.055,4.1,31449,0
+EGAN.US,D,20141103,000000,4.08,4.28,3.99,4.17,93962,0
+EGAN.US,D,20141104,000000,4.25,4.98,4.25,4.95,106852,0
+EGAN.US,D,20141105,000000,4.95,5.07,4.85,4.93,46900,0
+EGAN.US,D,20141106,000000,5.04,5.04,4.89,4.99,25058,0
+EGAN.US,D,20141107,000000,5,5.32,4.875,5.31,51311,0
+EGAN.US,D,20141110,000000,5.27,5.5899,5.13,5.55,42325,0
+EGAN.US,D,20141111,000000,5.48,5.48,5.24,5.34,23014,0
+EGAN.US,D,20141112,000000,5.294,5.424,5.17,5.25,28083,0
+EGAN.US,D,20141113,000000,5.13,5.44,5.12,5.38,27669,0
+EGAN.US,D,20141114,000000,5.37,5.37,5.11,5.19,19017,0
+EGAN.US,D,20141117,000000,5.22,5.28,5.05,5.16,38747,0
+EGAN.US,D,20141118,000000,5.17,5.19,5,5,19258,0
+EGAN.US,D,20141119,000000,4.96,5.12,4.96,5.02,4602,0
+EGAN.US,D,20141120,000000,5.03,5.13,4.98,5,119801,0
+EGAN.US,D,20141121,000000,5,5.12,4.99,5.02,50695,0
+EGAN.US,D,20141124,000000,5,5.06,5,5.01,12343,0
+EGAN.US,D,20141125,000000,5,5.05,4.97,4.97,9483,0
+EGAN.US,D,20141126,000000,4.98,5.3,4.98,5.3,15813,0
+EGAN.US,D,20141128,000000,5.3,5.34,5.14,5.14,4297,0
+EGAN.US,D,20141201,000000,5.16,5.17,5,5.03,7519,0
+EGAN.US,D,20141202,000000,5.03,5.03,4.93,4.93,40214,0
+EGAN.US,D,20141203,000000,4.96,5.53,4.96,5.27,37799,0
+EGAN.US,D,20141204,000000,5.34,5.34,5.15,5.16,19340,0
+EGAN.US,D,20141205,000000,5.2,5.26,5.07,5.07,52291,0
+EGAN.US,D,20141208,000000,5.17,5.2,4.98,5.11,43603,0
+EGAN.US,D,20141209,000000,5.13,5.18,5.06,5.13,12642,0
+EGAN.US,D,20141210,000000,5.15,5.18,5.09,5.09,5325,0
+EGAN.US,D,20141211,000000,5.2,5.2,5.05,5.15,5741,0
+EGAN.US,D,20141212,000000,5.11,5.11,4.99,5.09,7581,0
+EGAN.US,D,20141215,000000,5.1,5.1,4.88,5.05,295128,0
+EGAN.US,D,20141216,000000,4.94,5.07,4.898,4.95,299566,0
+EGAN.US,D,20141217,000000,5.01,5.2,5.01,5.19,8694,0
+EGAN.US,D,20141218,000000,5.11,5.48,5.04,5.27,25307,0
+EGAN.US,D,20141219,000000,5.24,5.24,4.96,4.96,30054,0
+EGAN.US,D,20141222,000000,5.01,5.21,5.01,5.19,13543,0
+EGAN.US,D,20141223,000000,5.12,5.17,5.02,5.07,10483,0
+EGAN.US,D,20141224,000000,5.05,5.12,5.05,5.12,362,0
+EGAN.US,D,20141226,000000,5.16,5.16,4.89,5.01,16251,0
+EGAN.US,D,20141229,000000,5.03,5.17,5,5.07,21672,0
+EGAN.US,D,20141230,000000,5.05,5.18,4.995,5.11,17143,0
+EGAN.US,D,20141231,000000,5.16,5.3,5.06,5.18,16686,0
+EGAN.US,D,20150102,000000,5,5.18,4.951,5.12,334864,0
+EGAN.US,D,20150105,000000,5.09,5.14,5,5.05,26699,0
+EGAN.US,D,20150106,000000,4.9,5.05,4.9,4.98,50304,0
+EGAN.US,D,20150107,000000,5.04,5.06,4.98,5,11430,0
+EGAN.US,D,20150108,000000,4.88,5.16,4.83,5.14,17093,0
+EGAN.US,D,20150109,000000,5.18,5.25,4.96,5.02,6482,0
+EGAN.US,D,20150112,000000,5.07,5.15,5.01,5.11,17903,0
+EGAN.US,D,20150113,000000,5.2,5.22,5.08,5.09,3777,0
+EGAN.US,D,20150114,000000,5,5.25,5,5.18,1428,0
+EGAN.US,D,20150115,000000,5.13,5.15,4.9,4.96,18560,0
+EGAN.US,D,20150116,000000,5.05,5.12,4.93,5.03,9206,0
+EGAN.US,D,20150120,000000,4.92,5.12,4.89,5.12,10762,0
+EGAN.US,D,20150121,000000,5.24,5.24,5.07,5.12,6780,0
+EGAN.US,D,20150122,000000,5.08,5.09,5.02,5.09,4724,0
+EGAN.US,D,20150123,000000,5.05,5.1,4.96,5.09,5150,0
+EGAN.US,D,20150126,000000,5.03,5.15,5.01,5.05,17198,0
+EGAN.US,D,20150127,000000,5,5.12,4.9,5.085,7517,0
+EGAN.US,D,20150128,000000,5.05,5.13,5,5.06,6200,0
+EGAN.US,D,20150129,000000,5.06,5.32,4.91,5.26,37995,0
+EGAN.US,D,20150130,000000,5.1861,5.235,4.86,5.075,13306,0
+EGAN.US,D,20150202,000000,5,5.1,4.95,5.04,17103,0
+EGAN.US,D,20150203,000000,5.04,5.13,5,5.03,81903,0
+EGAN.US,D,20150204,000000,5.05,5.05,4.91,4.91,3000,0
+EGAN.US,D,20150205,000000,4.989,4.989,4.65,4.65,60472,0
+EGAN.US,D,20150206,000000,4.15,4.18,3.62,3.75,199406,0
+EGAN.US,D,20150209,000000,3.82,3.84,3.75,3.8,58448,0
+EGAN.US,D,20150210,000000,3.82,3.92,3.75,3.82,18033,0
+EGAN.US,D,20150211,000000,3.83,3.85,3.8,3.81,7874,0
+EGAN.US,D,20150212,000000,3.79,3.84,3.69,3.7,27242,0
+EGAN.US,D,20150213,000000,3.62,3.8125,3.58,3.78,52220,0
+EGAN.US,D,20150217,000000,3.72,3.78,3.7,3.7,7440,0
+EGAN.US,D,20150218,000000,3.7,3.77,3.58,3.64,5439,0
+EGAN.US,D,20150219,000000,3.67,3.7,3.65,3.675,10300,0
+EGAN.US,D,20150220,000000,3.71,3.78,3.58,3.605,8046,0
+EGAN.US,D,20150223,000000,3.57,3.58,3.5,3.52,94169,0
+EGAN.US,D,20150224,000000,3.5,3.635,3.48,3.635,23066,0
+EGAN.US,D,20150225,000000,3.523,3.81,3.523,3.68,5311,0
+EGAN.US,D,20150226,000000,3.6,3.7,3.6,3.69,6451,0
+EGAN.US,D,20150227,000000,3.65,3.65,3.38,3.48,56563,0
+EGAN.US,D,20150302,000000,3.54,3.54,3.22,3.22,13000,0
+EGAN.US,D,20150303,000000,3.25,3.29,3.2,3.29,11900,0
+EGAN.US,D,20150304,000000,3.3,3.32,3.26,3.31,7200,0
+EGAN.US,D,20150305,000000,3.28,3.32,3.27,3.32,25000,0
+EGAN.US,D,20150306,000000,3.27,3.28,3.2,3.21,22500,0
+EGAN.US,D,20150309,000000,3.17,3.25,3.17,3.25,12600,0
+EGAN.US,D,20150310,000000,3.25,3.25,3.1,3.15,35200,0
+EGAN.US,D,20150311,000000,3.2,3.27,3.2,3.24,13200,0
+EGAN.US,D,20150312,000000,3.28,3.36,3.24,3.28,25100,0
+EGAN.US,D,20150313,000000,3.23,3.35,3.12,3.3,12700,0
+EGAN.US,D,20150316,000000,3.25,3.35,3.16,3.21,16400,0
+EGAN.US,D,20150317,000000,3.21,3.32,3.16,3.19,13300,0
+EGAN.US,D,20150318,000000,3.2,3.21,3.15,3.2,3800,0
+EGAN.US,D,20150319,000000,3.21,3.33,3.21,3.28,3700,0
+EGAN.US,D,20150320,000000,3.28,3.31,3.15,3.15,33200,0
+EGAN.US,D,20150323,000000,3.13,3.19,3.02,3.13,38100,0
+EGAN.US,D,20150324,000000,3.05,3.11,3.02,3.08,29700,0
+EGAN.US,D,20150325,000000,3.12,3.15,3.08,3.08,2700,0
+EGAN.US,D,20150326,000000,3.1,3.18,3.04,3.12,19600,0
+EGAN.US,D,20150327,000000,3.15,3.21,3.1,3.21,6900,0
+EGAN.US,D,20150330,000000,3.24,3.26,3.18,3.2,21900,0
+EGAN.US,D,20150331,000000,3.21,3.3,3.16,3.3,9112,0
+EGAN.US,D,20150401,000000,3.32,3.35,3.2,3.26,51200,0
+EGAN.US,D,20150402,000000,3.29,3.4,3.27,3.4,10200,0
+EGAN.US,D,20150406,000000,3.4,3.59,3.34,3.34,33100,0
+EGAN.US,D,20150407,000000,3.38,3.47,3.38,3.46,24170,0
+EGAN.US,D,20150408,000000,3.46,3.6,3.46,3.55,43800,0
+EGAN.US,D,20150409,000000,3.55,3.55,3.53,3.54,16300,0
+EGAN.US,D,20150410,000000,3.57,3.57,3.54,3.54,7900,0
+EGAN.US,D,20150413,000000,3.54,3.54,3.45,3.5,23500,0
+EGAN.US,D,20150414,000000,3.47,3.49,3.41,3.45,6700,0
+EGAN.US,D,20150415,000000,3.47,3.62,3.47,3.53,17723,0
+EGAN.US,D,20150416,000000,3.52,3.52,3.36,3.48,66447,0
+EGAN.US,D,20150417,000000,3.5,3.53,3.43,3.43,25800,0
+EGAN.US,D,20150420,000000,3.44,3.46,3.38,3.4,6875,0
+EGAN.US,D,20150421,000000,3.38,3.4,3.34,3.4,8354,0
+EGAN.US,D,20150422,000000,3.36,3.44,3.34,3.35,13257,0
+EGAN.US,D,20150423,000000,3.35,3.39,3.3,3.31,19300,0
+EGAN.US,D,20150424,000000,3.34,3.35,3.34,3.35,1200,0
+EGAN.US,D,20150427,000000,3.57,3.57,3.38,3.39,3600,0
+EGAN.US,D,20150428,000000,3.34,3.43,3.34,3.4,5200,0
+EGAN.US,D,20150429,000000,3.53,3.55,3.28,3.29,33600,0
+EGAN.US,D,20150430,000000,3.28,3.29,3.27,3.27,15400,0
+EGAN.US,D,20150501,000000,3.41,3.41,3.22,3.23,9100,0
+EGAN.US,D,20150504,000000,3.23,3.23,3.06,3.13,25900,0
+EGAN.US,D,20150505,000000,3.14,3.16,3.04,3.09,14100,0
+EGAN.US,D,20150506,000000,3.01,3.46,2.82,3.2,364231,0
+EGAN.US,D,20150507,000000,3.25,3.25,3.055,3.11,26641,0
+EGAN.US,D,20150508,000000,3.12,3.23,3.01,3.04,30300,0
+EGAN.US,D,20150511,000000,3.05,3.07,3.03,3.07,27200,0
+EGAN.US,D,20150512,000000,3.05,3.08,3,3.08,15844,0
+EGAN.US,D,20150513,000000,3.11,3.24,3,3.24,1533800,0
+EGAN.US,D,20150514,000000,3.28,3.78,3.24,3.63,734100,0
+EGAN.US,D,20150515,000000,3.69,3.75,3.63,3.74,30944,0
+EGAN.US,D,20150518,000000,3.68,3.75,3.61,3.715,280151,0
+EGAN.US,D,20150519,000000,3.76,3.88,3.36,3.7,66100,0
+EGAN.US,D,20150520,000000,3.62,3.68,3.39,3.54,70400,0
+EGAN.US,D,20150521,000000,3.6,3.85,3.6,3.81,53000,0
+EGAN.US,D,20150522,000000,3.78,3.97,3.62,3.93,201100,0
+EGAN.US,D,20150526,000000,3.98,4.02,3.73,3.98,36046,0
+EGAN.US,D,20150527,000000,4.06,4.3,4.06,4.2,48800,0
+EGAN.US,D,20150528,000000,4.18,4.5,4.15,4.46,64225,0
+EGAN.US,D,20150529,000000,4.54,4.62,4.35,4.55,78800,0
+EGAN.US,D,20150601,000000,4.6,5.22,4.6,5.02,133990,0
+EGAN.US,D,20150602,000000,4.99,4.99,4.7028,4.95,12841,0
+EGAN.US,D,20150603,000000,4.96,4.96,4.8,4.87,10000,0
+EGAN.US,D,20150604,000000,4.92,4.92,4.68,4.71,22100,0
+EGAN.US,D,20150605,000000,4.8,4.95,4.72,4.72,27900,0
+EGAN.US,D,20150608,000000,4.68,4.71,4.58,4.71,28500,0
+EGAN.US,D,20150609,000000,4.66,4.66,4.55,4.57,9838,0
+EGAN.US,D,20150610,000000,4.68,4.77,4.52,4.6,23852,0
+EGAN.US,D,20150611,000000,4.64,4.65,4.6,4.61,6902,0
+EGAN.US,D,20150612,000000,4.68,4.86,4.6,4.64,4800,0
+EGAN.US,D,20150615,000000,4.61,4.62,4.54,4.57,8700,0
+EGAN.US,D,20150616,000000,4.6,4.82,4.56,4.67,150200,0
+EGAN.US,D,20150617,000000,4.7,4.79,4.68,4.73,6000,0
+EGAN.US,D,20150618,000000,4.73,4.93,4.73,4.87,19300,0
+EGAN.US,D,20150619,000000,4.9,5.18,4.76,5.13,47100,0
+EGAN.US,D,20150622,000000,5.05,5.05,4.88,4.99,19200,0
+EGAN.US,D,20150623,000000,4.81,4.99,4.81,4.99,1642,0
+EGAN.US,D,20150624,000000,4.95,5,4.95,5,4900,0
+EGAN.US,D,20150625,000000,5,5,4.86,4.92,2100,0
+EGAN.US,D,20150626,000000,4.98,5.07,4.94,5.05,12700,0
+EGAN.US,D,20150629,000000,4.76,4.99,4.65,4.94,22500,0
+EGAN.US,D,20150630,000000,4.92,5.01,4.91,5.01,11719,0
+EGAN.US,D,20150701,000000,5,5.01,4.91,4.95,9500,0
+EGAN.US,D,20150702,000000,4.88,4.99,4.88,4.97,4200,0
+EGAN.US,D,20150706,000000,4.94,4.94,4.87,4.9,2100,0
+EGAN.US,D,20150707,000000,4.9,4.96,4.9,4.96,9300,0
+EGAN.US,D,20150708,000000,4.79,4.96,4.69,4.92,5400,0
+EGAN.US,D,20150709,000000,4.78,4.89,4.78,4.86,800,0
+EGAN.US,D,20150710,000000,4.92,5.01,4.91,5.01,20100,0
+EGAN.US,D,20150713,000000,4.95,5.01,4.95,5.01,10700,0
+EGAN.US,D,20150714,000000,4.98,4.98,4.94,4.97,3266,0
+EGAN.US,D,20150715,000000,5.01,5.01,4.97,5.01,20596,0
+EGAN.US,D,20150716,000000,4.97,5.01,4.95,5.01,37200,0
+EGAN.US,D,20150717,000000,4.96,4.96,4.77,4.79,15200,0
+EGAN.US,D,20150720,000000,4.9,4.9,4.62,4.7,30800,0
+EGAN.US,D,20150721,000000,4.73,4.87,4.64,4.7,15900,0
+EGAN.US,D,20150722,000000,4.7,4.71,4.67,4.68,900,0
+EGAN.US,D,20150723,000000,4.65,4.7,4.61,4.66,267400,0
+EGAN.US,D,20150724,000000,4.57,4.69,4.54,4.55,155800,0
+EGAN.US,D,20150727,000000,4.58,4.66,4.45,4.57,6900,0
+EGAN.US,D,20150728,000000,4.55,4.59,4.5,4.53,60100,0
+EGAN.US,D,20150729,000000,4.53,4.53,4.41,4.49,21300,0
+EGAN.US,D,20150730,000000,4.5,4.52,4.48,4.52,8600,0
+EGAN.US,D,20150731,000000,4.51,4.54,4.45,4.46,93100,0
+EGAN.US,D,20150803,000000,4.38,4.5,4.38,4.5,64468,0
+EGAN.US,D,20150804,000000,4.3,4.3,3.64,3.84,75600,0
+EGAN.US,D,20150805,000000,3.57,3.92,3.57,3.77,123800,0
+EGAN.US,D,20150806,000000,3.73,3.86,3.73,3.83,126899,0
+EGAN.US,D,20150807,000000,3.86,3.86,3.5,3.52,31400,0
+EGAN.US,D,20150810,000000,3.57,3.69,3.36,3.63,38100,0
+EGAN.US,D,20150811,000000,3.63,3.72,3.53,3.59,35483,0
+EGAN.US,D,20150812,000000,3.76,3.76,3.36,3.51,63000,0
+EGAN.US,D,20150813,000000,3.51,3.54,3.24,3.4,48400,0
+EGAN.US,D,20150814,000000,3.43,3.56,3.37,3.55,90400,0
+EGAN.US,D,20150817,000000,3.51,3.65,3.44,3.48,213500,0
+EGAN.US,D,20150818,000000,3.49,3.55,3.28,3.5,13800,0
+EGAN.US,D,20150819,000000,3.51,3.67,3.46,3.61,128200,0
+EGAN.US,D,20150820,000000,3.57,3.6,3.43,3.51,330100,0
+EGAN.US,D,20150821,000000,3.51,3.54,3.39,3.47,20400,0
+EGAN.US,D,20150824,000000,3.29,3.512,3.17,3.29,25419,0
+EGAN.US,D,20150825,000000,3.39,3.39,3.15,3.24,65400,0
+EGAN.US,D,20150826,000000,3.13,3.31,3.13,3.26,39700,0
+EGAN.US,D,20150827,000000,3.3,3.54,3.26,3.5,1115200,0
+EGAN.US,D,20150828,000000,3.5,3.7,3.47,3.64,18000,0
+EGAN.US,D,20150831,000000,3.66,3.75,3.44,3.61,14700,0
+EGAN.US,D,20150901,000000,3.49,3.75,3.46,3.73,21600,0
+EGAN.US,D,20150902,000000,3.74,3.74,3.61,3.66,12300,0
+EGAN.US,D,20150903,000000,3.63,3.67,3.62,3.62,10500,0
+EGAN.US,D,20150904,000000,3.72,3.72,3.63,3.67,11500,0
+EGAN.US,D,20150908,000000,3.7,4.06,3.7,4.04,34500,0
+EGAN.US,D,20150909,000000,4.03,4.07,4.01,4.07,10600,0
+EGAN.US,D,20150910,000000,4.1,4.2,3.92,3.99,43831,0
+EGAN.US,D,20150911,000000,3.77,4.18,3.66,3.72,20000,0
+EGAN.US,D,20150914,000000,3.67,3.94,3.37,3.94,38500,0
+EGAN.US,D,20150915,000000,3.92,3.93,3.67,3.67,7300,0
+EGAN.US,D,20150916,000000,3.76,3.83,3.74,3.83,16000,0
+EGAN.US,D,20150917,000000,3.83,3.9,3.74,3.89,24072,0
+EGAN.US,D,20150918,000000,3.85,4.1,3.81,3.81,50700,0
+EGAN.US,D,20150921,000000,3.88,3.93,3.86,3.93,6700,0
+EGAN.US,D,20150922,000000,3.9,3.92,3.87,3.91,3700,0
+EGAN.US,D,20150923,000000,3.82,3.92,3.82,3.89,13500,0
+EGAN.US,D,20150924,000000,3.87,3.98,3.8,3.85,15359,0
+EGAN.US,D,20150925,000000,3.97,4.04,3.89,3.99,33100,0
+EGAN.US,D,20150928,000000,3.96,4.09,3.81,3.88,8873,0
+EGAN.US,D,20150929,000000,3.96,4.06,3.96,4.04,39600,0
+EGAN.US,D,20150930,000000,3.98,4,3.9,3.97,12900,0
+EGAN.US,D,20151001,000000,4,4.01,3.78,3.9,35200,0
+EGAN.US,D,20151002,000000,3.91,3.92,3.86,3.91,5500,0
+EGAN.US,D,20151005,000000,4,4,3.9,3.96,9922,0
+EGAN.US,D,20151006,000000,4,4.01,3.99,4.01,7300,0
+EGAN.US,D,20151007,000000,3.88,4.42,3.88,4.17,37400,0
+EGAN.US,D,20151008,000000,4.04,4.26,3.9,4.02,11100,0
+EGAN.US,D,20151009,000000,4.01,4.02,3.97,4,4200,0
+EGAN.US,D,20151012,000000,4,4.19,3.9945,4.06,6003,0
+EGAN.US,D,20151013,000000,4.1,4.22,4.06,4.21,4400,0
+EGAN.US,D,20151014,000000,4.22,4.29,4.07,4.16,8900,0
+EGAN.US,D,20151015,000000,4.19,4.31,4.19,4.31,16600,0
+EGAN.US,D,20151016,000000,4.31,4.33,4.22,4.26,8300,0
+EGAN.US,D,20151019,000000,4.27,4.53,4.27,4.39,3717,0
+EGAN.US,D,20151020,000000,4.37,4.76,4.31,4.47,8052,0
+EGAN.US,D,20151021,000000,4.49,4.6,4.41,4.56,11800,0
+EGAN.US,D,20151022,000000,4.6,4.6,4.5,4.54,2500,0
+EGAN.US,D,20151023,000000,4.61,4.61,4.47,4.56,5100,0
+EGAN.US,D,20151026,000000,4.58,4.62,4.52,4.55,7700,0
+EGAN.US,D,20151027,000000,4.48,4.49,4.32,4.38,7500,0
+EGAN.US,D,20151028,000000,4.42,4.47,4.39,4.43,3900,0
+EGAN.US,D,20151029,000000,4.45,4.45,4.31,4.45,7000,0
+EGAN.US,D,20151030,000000,4.47,4.63,4.43,4.58,13900,0
+EGAN.US,D,20151102,000000,4.63,4.76,4.52,4.55,12742,0
+EGAN.US,D,20151103,000000,4.56,4.77,4.37,4.45,20900,0
+EGAN.US,D,20151104,000000,4.48,4.69,4.2001,4.3,6562,0
+EGAN.US,D,20151105,000000,4.42,4.42,4.21,4.28,3200,0
+EGAN.US,D,20151106,000000,4.26,4.5,4.26,4.34,26400,0
+EGAN.US,D,20151109,000000,4.56,4.6,4.48,4.55,10983,0
+EGAN.US,D,20151110,000000,4.57,4.73,4.51,4.72,14800,0
+EGAN.US,D,20151111,000000,4.75,4.75,4.59,4.69,2200,0
+EGAN.US,D,20151112,000000,4.42,4.6,4.35,4.46,15600,0
+EGAN.US,D,20151113,000000,4.4,4.42,4.33,4.42,3900,0
+EGAN.US,D,20151116,000000,4.32,4.67,4.32,4.53,7400,0
+EGAN.US,D,20151117,000000,4.48,4.72,4.47,4.54,8100,0
+EGAN.US,D,20151118,000000,4.54,4.54,4.31,4.32,6900,0
+EGAN.US,D,20151119,000000,4.25,4.42,4.03,4.07,17700,0
+EGAN.US,D,20151120,000000,4.06,4.19,3.8,3.87,10000,0
+EGAN.US,D,20151123,000000,3.94,3.95,3.79,3.85,19000,0
+EGAN.US,D,20151124,000000,3.93,4.07,3.89,4.04,8900,0
+EGAN.US,D,20151125,000000,4.16,4.2,4.04,4.15,6600,0
+EGAN.US,D,20151127,000000,4.19,4.49,4.09,4.44,5600,0
+EGAN.US,D,20151130,000000,4.44,4.7,4.38,4.6,17100,0
+EGAN.US,D,20151201,000000,4.85,4.85,4.42,4.45,6925,0
+EGAN.US,D,20151202,000000,4.48,4.52,4.14,4.44,12466,0
+EGAN.US,D,20151203,000000,4.49,4.52,4.35,4.45,7128,0
+EGAN.US,D,20151204,000000,4.3,4.54,4.16,4.35,15400,0
+EGAN.US,D,20151207,000000,4.27,4.64,4.22,4.48,9700,0
+EGAN.US,D,20151208,000000,4.47,5,4.47,4.85,12158,0
+EGAN.US,D,20151209,000000,4.81,4.95,4.6,4.91,21400,0
+EGAN.US,D,20151210,000000,4.77,4.93,4.55,4.91,30300,0
+EGAN.US,D,20151211,000000,4.89,4.94,4.43,4.47,19900,0
+EGAN.US,D,20151214,000000,4.37,4.94,4.33,4.8,18917,0
+EGAN.US,D,20151215,000000,4.86,4.94,4.32,4.9,18500,0
+EGAN.US,D,20151216,000000,4.92,4.94,4.68,4.89,11200,0
+EGAN.US,D,20151217,000000,4.91,4.94,4.43,4.55,15400,0
+EGAN.US,D,20151218,000000,4.7,4.9,4.43,4.74,15800,0
+EGAN.US,D,20151221,000000,4.9,4.92,4.5,4.56,24900,0
+EGAN.US,D,20151222,000000,4.56,4.98,4.56,4.59,33602,0
+EGAN.US,D,20151223,000000,4.89,4.92,4.68,4.68,10900,0
+EGAN.US,D,20151224,000000,4.635,4.74,4.58,4.6001,10950,0
+EGAN.US,D,20151228,000000,4.68,4.87,4.55,4.56,10004,0
+EGAN.US,D,20151229,000000,4.7522,4.7522,4.53,4.64,10591,0
+EGAN.US,D,20151230,000000,4.72,4.72,4.3,4.33,23100,0
+EGAN.US,D,20151231,000000,4.34,4.54,4.23,4.26,14209,0
+EGAN.US,D,20160104,000000,4.25,4.25,4.021,4.06,6398,0
+EGAN.US,D,20160105,000000,3.83,3.99,3.83,3.86,8449,0
+EGAN.US,D,20160106,000000,3.86,4.08,3.84,3.9,8530,0
+EGAN.US,D,20160107,000000,3.901,3.901,3.79,3.82,19500,0
+EGAN.US,D,20160108,000000,3.79,3.8514,3.79,3.83,7800,0
+EGAN.US,D,20160111,000000,3.83,3.95,3.79,3.93,12213,0
+EGAN.US,D,20160112,000000,3.88,3.89,3.8,3.85,11100,0
+EGAN.US,D,20160113,000000,4.11,4.25,3.83,3.84,15400,0
+EGAN.US,D,20160114,000000,3.784,3.82,3.784,3.82,589,0
+EGAN.US,D,20160115,000000,3.67,3.6992,3.53,3.54,8397,0
+EGAN.US,D,20160119,000000,3.6,3.63,3.47,3.57,18700,0
+EGAN.US,D,20160120,000000,3.13,3.5,2.79,3.5,24358,0
+EGAN.US,D,20160121,000000,3.52,3.9668,3.09,3.8,47008,0
+EGAN.US,D,20160122,000000,3.85,4,3.3,4,7324,0
+EGAN.US,D,20160125,000000,4.05,4.05,3.94,3.94,1480,0
+EGAN.US,D,20160126,000000,3.9,3.9,3.85,3.87,3553,0
+EGAN.US,D,20160127,000000,3.78,3.96,3.78,3.92,8177,0
+EGAN.US,D,20160128,000000,3.96,3.96,3.88,3.88,963,0
+EGAN.US,D,20160129,000000,3.91,4.11,3.74,3.74,24148,0
+EGAN.US,D,20160201,000000,3.75,3.85,3.2101,3.67,4400,0
+EGAN.US,D,20160202,000000,3.62,3.71,3.61,3.62,2000,0
+EGAN.US,D,20160203,000000,3.63,4.26,3.63,3.9,100056,0
+EGAN.US,D,20160204,000000,3.9,4,3.8,3.85,5829,0
+EGAN.US,D,20160205,000000,4.2,4.4599,3.86,3.86,10273,0
+EGAN.US,D,20160208,000000,3.76,4.12,3.76,3.8525,7436,0
+EGAN.US,D,20160209,000000,3.9,4.3,3.83,3.83,26112,0
+EGAN.US,D,20160210,000000,3.84,4.03,3.8,3.88,29018,0
+EGAN.US,D,20160211,000000,3.95,3.98,3.61,3.81,26390,0
+EGAN.US,D,20160212,000000,3.7,4.06,3.7,3.83,8296,0
+EGAN.US,D,20160216,000000,4.17,4.28,3.87,4.05,11027,0
+EGAN.US,D,20160217,000000,4.2,4.205,3.86,4.11,12328,0
+EGAN.US,D,20160218,000000,4.02,4.13,3.85,4.055,2900,0
+EGAN.US,D,20160219,000000,4.17,4.17,3.9,3.99,8401,0
+EGAN.US,D,20160222,000000,4.05,4.16,3.68,3.68,2613,0
+EGAN.US,D,20160223,000000,4.11,4.11,3.74,3.74,8800,0
+EGAN.US,D,20160224,000000,3.95,3.99,3.71,3.71,2002,0
+EGAN.US,D,20160225,000000,3.9,4,3.9,4,3256,0
+EGAN.US,D,20160226,000000,3.9066,3.9066,3.83,3.83,800,0
+EGAN.US,D,20160229,000000,3.86,3.98,3.86,3.98,400,0
+EGAN.US,D,20160301,000000,3.8219,4,3.8,3.92,4649,0
+EGAN.US,D,20160302,000000,3.93,4,3.9,3.96,5514,0
+EGAN.US,D,20160303,000000,4.02,4.03,3.84,3.84,6077,0
+EGAN.US,D,20160304,000000,3.99,4,3.85,3.85,1832,0
+EGAN.US,D,20160307,000000,3.79,3.88,3.53,3.55,24164,0
+EGAN.US,D,20160308,000000,3.68,3.94,3.47,3.56,22947,0
+EGAN.US,D,20160309,000000,3.65,3.71,3.47,3.48,16388,0
+EGAN.US,D,20160310,000000,3.6,3.68,3.48,3.58,12181,0
+EGAN.US,D,20160311,000000,3.4801,3.75,3.47,3.55,17079,0
+EGAN.US,D,20160314,000000,3.5001,3.66,3.35,3.47,26473,0
+EGAN.US,D,20160315,000000,3.5,3.61,3.29,3.5,13228,0
+EGAN.US,D,20160316,000000,3.6,3.65,3.43,3.64,11700,0
+EGAN.US,D,20160317,000000,3.71,3.9,3.66,3.83,29284,0
+EGAN.US,D,20160318,000000,3.85,3.91,3.8,3.91,162870,0
+EGAN.US,D,20160321,000000,3.89,3.9,3.8,3.86,1431,0
+EGAN.US,D,20160322,000000,3.9,3.96,3.82,3.82,3035,0
+EGAN.US,D,20160323,000000,3.81,3.94,3.8,3.82,7170,0
+EGAN.US,D,20160324,000000,3.82,3.97,3.81,3.81,1242,0
+EGAN.US,D,20160328,000000,4.02,4.03,3.84,3.84,1388,0
+EGAN.US,D,20160329,000000,3.9,3.9,3.79,3.79,3787,0
+EGAN.US,D,20160330,000000,3.86,3.9,3.78,3.78,1402,0
+EGAN.US,D,20160331,000000,3.8,4.05,3.55,3.55,10406,0
+EGAN.US,D,20160401,000000,3.71,3.87,3.71,3.75,13319,0
+EGAN.US,D,20160404,000000,3.8,3.93,3.76,3.81,12744,0
+EGAN.US,D,20160405,000000,3.84,3.88,3.72,3.72,454,0
+EGAN.US,D,20160406,000000,3.8,3.99,3.8,3.8,5417,0
+EGAN.US,D,20160407,000000,3.8,3.8999,3.8,3.8,5840,0
+EGAN.US,D,20160408,000000,3.81,3.89,3.72,3.77,25050,0
+EGAN.US,D,20160411,000000,3.81,3.81,3.76,3.76,76715,0
+EGAN.US,D,20160412,000000,3.8,3.9,3.76,3.78,6267,0
+EGAN.US,D,20160413,000000,3.8632,3.8632,3.75,3.77,4520,0
+EGAN.US,D,20160414,000000,3.76,3.88,3.75,3.77,5737,0
+EGAN.US,D,20160415,000000,3.89,3.89,3.72,3.77,3360,0
+EGAN.US,D,20160418,000000,3.9,3.9,3.78,3.78,4844,0
+EGAN.US,D,20160419,000000,3.87,3.87,3.7,3.7,3092,0
+EGAN.US,D,20160420,000000,3.75,3.93,3.75,3.77,34440,0
+EGAN.US,D,20160421,000000,3.85,3.87,3.8,3.84,1976,0
+EGAN.US,D,20160422,000000,3.84,3.85,3.71,3.71,55359,0
+EGAN.US,D,20160425,000000,3.75,3.89,3.75,3.78,3300,0
+EGAN.US,D,20160426,000000,3.79,3.89,3.76,3.77,5128,0
+EGAN.US,D,20160427,000000,3.7601,3.7828,3.7,3.7,1544,0
+EGAN.US,D,20160428,000000,3.8,3.8,3.79,3.79,400,0
+EGAN.US,D,20160429,000000,3.7575,3.8,3.72,3.72,1354,0
+EGAN.US,D,20160502,000000,3.751,3.79,3.58,3.79,53809,0
+EGAN.US,D,20160503,000000,3.75,3.78,3.53,3.75,44507,0
+EGAN.US,D,20160504,000000,3.7,3.93,3.445,3.9,87006,0
+EGAN.US,D,20160505,000000,3.9,3.9,3.6,3.68,40979,0
+EGAN.US,D,20160506,000000,3.5901,3.6,3.29,3.5,41736,0
+EGAN.US,D,20160509,000000,3.29,3.54,3.21,3.41,68483,0
+EGAN.US,D,20160510,000000,3.37,3.55,3.32,3.385,92442,0
+EGAN.US,D,20160511,000000,3.36,3.585,3.25,3.37,42723,0
+EGAN.US,D,20160512,000000,3.46,3.48,3.13,3.135,7790,0
+EGAN.US,D,20160513,000000,3.09,3.435,3.05,3.28,23024,0
+EGAN.US,D,20160516,000000,3.29,3.35,3.115,3.15,36248,0
+EGAN.US,D,20160517,000000,3.0994,3.33,3.08,3.21,30883,0
+EGAN.US,D,20160518,000000,3.19,3.4,3.011,3.23,13853,0
+EGAN.US,D,20160519,000000,3.27,3.27,3.04,3.05,17551,0
+EGAN.US,D,20160520,000000,3.05,3.23,2.95,3.05,38773,0
+EGAN.US,D,20160523,000000,3.02,3.12,2.97,3,9652,0
+EGAN.US,D,20160524,000000,3,3.12,3,3.06,3000,0
+EGAN.US,D,20160525,000000,3.06,3.12,2.985,3.0899,8601,0
+EGAN.US,D,20160526,000000,2.95,3.26,2.95,3.1,25201,0
+EGAN.US,D,20160527,000000,3.11,3.34,3.11,3.21,6168,0
+EGAN.US,D,20160531,000000,3.27,3.271,3.08,3.2,2703,0
+EGAN.US,D,20160601,000000,3.15,3.325,2.96,3.08,58012,0
+EGAN.US,D,20160602,000000,3.09,3.11,3.01,3.08,6041,0
+EGAN.US,D,20160603,000000,3,3.18,3,3.15,6707,0
+EGAN.US,D,20160606,000000,3.11,3.4,3.1,3.36,25605,0
+EGAN.US,D,20160607,000000,3.34,3.68,3.3,3.57,28850,0
+EGAN.US,D,20160608,000000,3.51,3.63,3.315,3.46,20618,0
+EGAN.US,D,20160609,000000,3.4,3.55,3.34,3.43,8752,0
+EGAN.US,D,20160610,000000,3.3,3.56,3.274,3.39,21740,0
+EGAN.US,D,20160613,000000,3.36,3.45,3.3,3.31,13173,0
+EGAN.US,D,20160614,000000,3.24,3.47,3.24,3.47,12160,0
+EGAN.US,D,20160615,000000,3.44,3.6,3.06,3.06,22555,0
+EGAN.US,D,20160616,000000,3.02,3.25,3.01,3.06,25385,0
+EGAN.US,D,20160617,000000,3,3.25,2.67,2.83,46223,0
+EGAN.US,D,20160620,000000,2.93,3.27,2.85,3.11,29969,0
+EGAN.US,D,20160621,000000,3.2,3.23,2.92,3.035,15204,0
+EGAN.US,D,20160622,000000,3.05,3.17,3.02,3.11,20050,0
+EGAN.US,D,20160623,000000,3.18,3.24,3.05,3.15,15741,0
+EGAN.US,D,20160624,000000,3.15,3.25,2.94,2.98,10649,0
+EGAN.US,D,20160627,000000,3.17,3.17,2.9,2.98,14213,0
+EGAN.US,D,20160628,000000,3.08,3.12,2.93,3.12,3898,0
+EGAN.US,D,20160629,000000,3.16,3.17,2.72,2.76,76784,0
+EGAN.US,D,20160630,000000,2.8,2.89,2.65,2.82,17505,0
+EGAN.US,D,20160701,000000,2.89,2.92,2.8,2.88,19007,0
+EGAN.US,D,20160705,000000,2.87,2.88,2.72,2.83,12769,0
+EGAN.US,D,20160706,000000,2.64,2.82,2.61,2.74,16322,0
+EGAN.US,D,20160707,000000,2.76,2.78,2.73,2.73,2521,0
+EGAN.US,D,20160708,000000,2.72,2.78,2.6499,2.78,14779,0
+EGAN.US,D,20160711,000000,2.74,2.785,2.48,2.49,35687,0
+EGAN.US,D,20160712,000000,2.48,2.6399,2.48,2.6399,4973,0
+EGAN.US,D,20160713,000000,2.6,2.61,2.55,2.55,20994,0
+EGAN.US,D,20160714,000000,2.55,2.5797,2.46,2.47,10637,0
+EGAN.US,D,20160715,000000,2.47,2.48,2.42,2.44,11711,0
+EGAN.US,D,20160718,000000,2.44,2.5018,2.12,2.13,40888,0
+EGAN.US,D,20160719,000000,2.29,2.39,2.15,2.39,28723,0
+EGAN.US,D,20160720,000000,2.4,2.4,2.22,2.3,11046,0
+EGAN.US,D,20160721,000000,2.35,2.35,2.1901,2.29,7242,0
+EGAN.US,D,20160722,000000,2.25,2.485,2.21,2.34,12601,0
+EGAN.US,D,20160725,000000,2.39,2.4,2.19,2.19,31859,0
+EGAN.US,D,20160726,000000,2.25,2.38,2.15,2.3,73632,0
+EGAN.US,D,20160727,000000,2.28,2.3,2.18,2.3,21715,0
+EGAN.US,D,20160728,000000,2.29,2.54,2.2,2.54,67293,0
+EGAN.US,D,20160729,000000,2.5,2.66,2.392,2.49,19232,0
+EGAN.US,D,20160801,000000,2.49,2.62,2.49,2.51,3645,0
+EGAN.US,D,20160802,000000,2.5,2.59,2.5,2.53,25641,0
+EGAN.US,D,20160803,000000,2.5296,2.56,2.51,2.52,1972,0
+EGAN.US,D,20160804,000000,2.61,2.61,2.5,2.54,3300,0
+EGAN.US,D,20160805,000000,2.53,2.64,2.41,2.64,8250,0
+EGAN.US,D,20160808,000000,2.61,2.68,2.54,2.6453,3750,0
+EGAN.US,D,20160809,000000,2.6499,2.7,2.55,2.696,8880,0
+EGAN.US,D,20160810,000000,2.65,2.79,2.61,2.62,6902,0
+EGAN.US,D,20160811,000000,2.8,3.04,2.79,2.88,32680,0
+EGAN.US,D,20160812,000000,2.95,2.99,2.8101,2.99,11763,0
+EGAN.US,D,20160815,000000,2.96,3.38,2.94,3.32,13647,0
+EGAN.US,D,20160816,000000,3.29,3.38,3.1,3.2901,36262,0
+EGAN.US,D,20160817,000000,3.34,3.34,3.14,3.22,26375,0
+EGAN.US,D,20160818,000000,3.19,3.34,3.14,3.23,10237,0
+EGAN.US,D,20160819,000000,3.17,3.27,3.0001,3.1701,27440,0
+EGAN.US,D,20160822,000000,3.23,3.264,3.0301,3.24,11440,0
+EGAN.US,D,20160823,000000,3.21,3.24,3.2,3.2299,4249,0
+EGAN.US,D,20160824,000000,3.23,3.31,3.13,3.22,14836,0
+EGAN.US,D,20160825,000000,3.22,3.3899,3.2,3.38,4532,0
+EGAN.US,D,20160826,000000,3.3,3.51,3.15,3.195,30728,0
+EGAN.US,D,20160829,000000,3.07,3.36,3.065,3.14,4488,0
+EGAN.US,D,20160830,000000,3.17,3.35,3.14,3.35,4549,0
+EGAN.US,D,20160831,000000,3.2814,3.299,3.15,3.299,3536,0
+EGAN.US,D,20160901,000000,3.15,3.28,3.11,3.28,4374,0
+EGAN.US,D,20160902,000000,3.14,3.22,3.14,3.17,2021,0
+EGAN.US,D,20160906,000000,3.22,3.3,3.15,3.18,21733,0
+EGAN.US,D,20160907,000000,3.19,3.33,3.04,3.04,24360,0
+EGAN.US,D,20160908,000000,3.05,3.2,2.9,3.1,44839,0
+EGAN.US,D,20160909,000000,3.32,3.32,2.8,2.92,80056,0
+EGAN.US,D,20160912,000000,2.88,2.9201,2.76,2.79,28976,0
+EGAN.US,D,20160913,000000,2.81,2.87,2.6699,2.71,27959,0
+EGAN.US,D,20160914,000000,2.74,2.84,2.55,2.66,55195,0
+EGAN.US,D,20160915,000000,2.7,2.89,2.7,2.75,21931,0
+EGAN.US,D,20160916,000000,2.83,3.2,2.79,3.2,55210,0
+EGAN.US,D,20160919,000000,3.21,3.25,2.89,2.99,18592,0
+EGAN.US,D,20160920,000000,3.02,3.02,2.86,2.87,16480,0
+EGAN.US,D,20160921,000000,2.88,2.99,2.85,2.91,2943,0
+EGAN.US,D,20160922,000000,2.84,2.97,2.81,2.87,7189,0
+EGAN.US,D,20160923,000000,2.89,3.03,2.85,2.93,7820,0
+EGAN.US,D,20160926,000000,2.95,3.07,2.9,2.99,10189,0
+EGAN.US,D,20160927,000000,2.96,3.06,2.83,2.92,28286,0
+EGAN.US,D,20160928,000000,2.89,3.05,2.82,2.97,19059,0
+EGAN.US,D,20160929,000000,2.93,3.05,2.86,2.955,16308,0
+EGAN.US,D,20160930,000000,2.86,3.09,2.85,3.09,9700,0
+EGAN.US,D,20161003,000000,3.15,3.4,3.1,3.15,162711,0
+EGAN.US,D,20161004,000000,3.16,3.23,3.13,3.16,23785,0
+EGAN.US,D,20161005,000000,3.15,3.25,3.0584,3.18,20385,0
+EGAN.US,D,20161006,000000,3.16,3.25,3.08,3.16,34205,0
+EGAN.US,D,20161007,000000,3.14,3.15,3.05,3.08,35303,0
+EGAN.US,D,20161010,000000,2.96,3.1,2.92,3.04,25024,0
+EGAN.US,D,20161011,000000,3.06,3.1,3.01,3.04,13956,0
+EGAN.US,D,20161012,000000,3,3.07,2.9001,2.92,52194,0
+EGAN.US,D,20161013,000000,2.9,2.98,2.9,2.93,18080,0
+EGAN.US,D,20161014,000000,2.95,3,2.893,2.91,7082,0
+EGAN.US,D,20161017,000000,2.95,2.95,2.75,2.9,20822,0
+EGAN.US,D,20161018,000000,2.95,2.95,2.751,2.8,29635,0
+EGAN.US,D,20161019,000000,2.9,2.95,2.85,2.9,9774,0
+EGAN.US,D,20161020,000000,2.9,2.9,2.9,2.9,700,0
+EGAN.US,D,20161021,000000,2.85,3.15,2.85,3,11169,0
+EGAN.US,D,20161024,000000,3.05,3.15,2.9965,3.1,16783,0
+EGAN.US,D,20161025,000000,3,3.1,2.95,2.95,7150,0
+EGAN.US,D,20161026,000000,3,3.1,2.85,2.85,41919,0
+EGAN.US,D,20161027,000000,2.9,3.025,2.8,2.85,36700,0
+EGAN.US,D,20161028,000000,2.9,2.925,2.85,2.875,6802,0
+EGAN.US,D,20161031,000000,2.95,2.95,2.85,2.85,26198,0
+EGAN.US,D,20161101,000000,2.9,2.95,2.85,2.9,22450,0
+EGAN.US,D,20161102,000000,2.9,2.95,2.75,2.7501,25424,0
+EGAN.US,D,20161103,000000,2.7999,2.85,2.75,2.75,14271,0
+EGAN.US,D,20161104,000000,2.85,2.85,2.75,2.8,4572,0
+EGAN.US,D,20161107,000000,2.85,2.85,2.65,2.75,7809,0
+EGAN.US,D,20161108,000000,2.75,2.9,2.65,2.8,25387,0
+EGAN.US,D,20161109,000000,2.75,2.85,2.75,2.8,14809,0
+EGAN.US,D,20161110,000000,2.7,2.7,2.6,2.7,32294,0
+EGAN.US,D,20161111,000000,2.65,2.65,2.5183,2.55,11948,0
+EGAN.US,D,20161114,000000,2.55,2.55,2.343,2.45,240405,0
+EGAN.US,D,20161115,000000,2.488,2.55,2.281,2.55,11255,0
+EGAN.US,D,20161116,000000,2.6,2.6,2.4,2.5,11660,0
+EGAN.US,D,20161117,000000,2.475,2.545,2.4,2.5,4465,0
+EGAN.US,D,20161118,000000,2.5,2.5,2.3,2.3,33998,0
+EGAN.US,D,20161121,000000,2.3,2.35,2.3,2.3,6068,0
+EGAN.US,D,20161122,000000,2.35,2.35,2.3,2.3,1714,0
+EGAN.US,D,20161123,000000,2.3089,2.4,2.1,2.3,43538,0
+EGAN.US,D,20161125,000000,2.3,2.35,2.3,2.3,4816,0
+EGAN.US,D,20161128,000000,2.25,2.65,2.25,2.3,82626,0
+EGAN.US,D,20161129,000000,2.25,2.7,2.25,2.35,68018,0
+EGAN.US,D,20161130,000000,2.4,2.4,2.3,2.35,18879,0
+EGAN.US,D,20161201,000000,2.4,2.4,2.25,2.275,12568,0
+EGAN.US,D,20161202,000000,2.2,2.35,2.1,2.15,93956,0
+EGAN.US,D,20161205,000000,2.15,2.216,2.1,2.1,73328,0
+EGAN.US,D,20161206,000000,2.1,2.2,2.1,2.1,15133,0
+EGAN.US,D,20161207,000000,2.1,2.25,2.1,2.15,17442,0
+EGAN.US,D,20161208,000000,2.15,2.2,2.15,2.15,27383,0
+EGAN.US,D,20161209,000000,2.15,2.25,2.1,2.1,37659,0
+EGAN.US,D,20161212,000000,2.2,2.3,2.15,2.2,6003,0
+EGAN.US,D,20161213,000000,2.25,2.25,2.1,2.1,25498,0
+EGAN.US,D,20161214,000000,2.1,2.2,2,2.1,61069,0
+EGAN.US,D,20161215,000000,2.05,2.15,2.05,2.1,29343,0
+EGAN.US,D,20161216,000000,2.05,2.15,1.95,2.15,236337,0
+EGAN.US,D,20161219,000000,2.15,2.15,1.931,2.0135,288737,0
+EGAN.US,D,20161220,000000,2.05,2.05,1.95,1.975,153540,0
+EGAN.US,D,20161221,000000,1.95,2.0875,1.95,2.05,501103,0
+EGAN.US,D,20161222,000000,2.05,2.1,2.0001,2.1,127589,0
+EGAN.US,D,20161223,000000,2.1,2.15,2.0505,2.15,22012,0
+EGAN.US,D,20161227,000000,2.1,2.15,2.1,2.15,25213,0
+EGAN.US,D,20161228,000000,2.2,2.2,2.075,2.1,42696,0
+EGAN.US,D,20161229,000000,2.15,2.2,2.05,2.1,94827,0
+EGAN.US,D,20161230,000000,2.05,2.2,2.05,2.1,56901,0
+EGAN.US,D,20170103,000000,2.05,2.15,2.05,2.05,16825,0
+EGAN.US,D,20170104,000000,2.1,2.15,2.05,2.05,30876,0
+EGAN.US,D,20170105,000000,2.05,2.1,2.001,2.05,20274,0
+EGAN.US,D,20170106,000000,2,2.1,1.95,2.05,17959,0
+EGAN.US,D,20170109,000000,2,2.05,1.95,2,25288,0
+EGAN.US,D,20170110,000000,2.046,2.1,2,2,10035,0
+EGAN.US,D,20170111,000000,2,2.1,1.8,2,54889,0
+EGAN.US,D,20170112,000000,2,2.4,2,2.05,58196,0
+EGAN.US,D,20170113,000000,2.1,2.15,2.05,2.1,33543,0
+EGAN.US,D,20170117,000000,2.1,2.25,2.1,2.15,10724,0
+EGAN.US,D,20170118,000000,2.2,2.3,2.1,2.25,81112,0
+EGAN.US,D,20170119,000000,2.25,2.25,2.2,2.2,17418,0
+EGAN.US,D,20170120,000000,2.2,2.3,2.2,2.3,87852,0
+EGAN.US,D,20170123,000000,2.3,2.3,2.15,2.2,17127,0
+EGAN.US,D,20170124,000000,2.15,2.25,2.14,2.25,37394,0
+EGAN.US,D,20170125,000000,2.2,2.2,2.1,2.15,27640,0
+EGAN.US,D,20170126,000000,2.1032,2.25,2.1032,2.25,70374,0
+EGAN.US,D,20170127,000000,2.25,2.25,2.1505,2.2,2649,0
+EGAN.US,D,20170130,000000,2.25,2.25,2.1874,2.25,2508,0
+EGAN.US,D,20170131,000000,2.25,2.3,2.15,2.3,18025,0
+EGAN.US,D,20170201,000000,2.25,2.3,2.15,2.25,38506,0
+EGAN.US,D,20170202,000000,2.2,2.25,2.2,2.25,14380,0
+EGAN.US,D,20170203,000000,2.25,2.25,2.1,2.1,22736,0
+EGAN.US,D,20170206,000000,2.1,2.2,2.1,2.2,36841,0
+EGAN.US,D,20170207,000000,2.2,2.25,2.2,2.2,10649,0
+EGAN.US,D,20170208,000000,2.15,2.2,2.1,2.1,29349,0
+EGAN.US,D,20170209,000000,2.2,2.2,2.05,2.05,39500,0
+EGAN.US,D,20170210,000000,2,2.1,2,2.05,30519,0
+EGAN.US,D,20170213,000000,2.05,2.1,2,2.05,18058,0
+EGAN.US,D,20170214,000000,2.1,2.1,2,2.05,14153,0
+EGAN.US,D,20170215,000000,2.003,2.1,2,2.1,17339,0
+EGAN.US,D,20170216,000000,2.05,2.1,2,2,27043,0
+EGAN.US,D,20170217,000000,2.05,2.1,1.9749,2.1,26739,0
+EGAN.US,D,20170221,000000,2.05,2.05,2,2.05,7265,0
+EGAN.US,D,20170222,000000,2.05,2.05,1.95,1.95,22640,0
+EGAN.US,D,20170223,000000,2,2.05,1.8,1.9,61065,0
+EGAN.US,D,20170224,000000,1.85,1.9002,1.8,1.8,19170,0
+EGAN.US,D,20170227,000000,1.884,1.95,1.85,1.9,18361,0
+EGAN.US,D,20170228,000000,1.912,1.912,1.8,1.8,18549,0
+EGAN.US,D,20170301,000000,1.85,1.9,1.85,1.85,10310,0
+EGAN.US,D,20170302,000000,1.85,1.9,1.85,1.9,7846,0
+EGAN.US,D,20170303,000000,1.9,1.9,1.8,1.8,18181,0
+EGAN.US,D,20170306,000000,1.75,1.9,1.75,1.9,14162,0
+EGAN.US,D,20170307,000000,1.9,1.9,1.85,1.85,4143,0
+EGAN.US,D,20170308,000000,1.8,1.9,1.8,1.85,4521,0
+EGAN.US,D,20170309,000000,1.85,1.95,1.8,1.9,30441,0
+EGAN.US,D,20170310,000000,1.95,1.95,1.85,1.95,22867,0
+EGAN.US,D,20170313,000000,1.9,1.95,1.85,1.9,11034,0
+EGAN.US,D,20170314,000000,1.85,1.9,1.85,1.85,18679,0
+EGAN.US,D,20170315,000000,1.85,1.85,1.8,1.8,7909,0
+EGAN.US,D,20170316,000000,1.8446,1.9,1.8,1.85,76196,0
+EGAN.US,D,20170317,000000,1.85,1.88,1.8,1.8,47068,0
+EGAN.US,D,20170320,000000,1.8,1.85,1.8,1.8,11168,0
+EGAN.US,D,20170321,000000,1.85,1.85,1.8,1.8001,5197,0
+EGAN.US,D,20170322,000000,1.8005,1.85,1.8,1.8,5762,0
+EGAN.US,D,20170323,000000,1.75,1.8,1.55,1.65,163938,0
+EGAN.US,D,20170324,000000,1.65,1.7,1.65,1.65,9333,0
+EGAN.US,D,20170327,000000,1.65,1.7,1.55,1.5501,33125,0
+EGAN.US,D,20170328,000000,1.55,1.6,1.35,1.5,79022,0
+EGAN.US,D,20170329,000000,1.55,1.55,1.5,1.55,25350,0
+EGAN.US,D,20170330,000000,1.5,1.55,1.45,1.45,14583,0
+EGAN.US,D,20170331,000000,1.5,1.55,1.45,1.45,15397,0
+EGAN.US,D,20170403,000000,1.5,1.6,1.35,1.45,41474,0
+EGAN.US,D,20170404,000000,1.449,1.5,1.35,1.35,164589,0
+EGAN.US,D,20170405,000000,1.4,1.4,1.3,1.3,165657,0
+EGAN.US,D,20170406,000000,1.3127,1.6,1.3127,1.55,43219,0
+EGAN.US,D,20170407,000000,1.55,1.75,1.534,1.65,214814,0
+EGAN.US,D,20170410,000000,1.65,1.6501,1.5,1.5,13663,0
+EGAN.US,D,20170411,000000,1.5,1.6,1.5,1.5,55703,0
+EGAN.US,D,20170412,000000,1.55,1.55,1.4,1.4,10604,0
+EGAN.US,D,20170413,000000,1.3501,1.4,1.3,1.35,10391,0
+EGAN.US,D,20170417,000000,1.3,1.5,1.3,1.45,39873,0
+EGAN.US,D,20170418,000000,1.45,1.45,1.4,1.4,5649,0
+EGAN.US,D,20170419,000000,1.45,1.5,1.45,1.45,2007,0
+EGAN.US,D,20170420,000000,1.5,1.5,1.4,1.45,9411,0
+EGAN.US,D,20170421,000000,1.45,1.5,1.45,1.5,8086,0
+EGAN.US,D,20170424,000000,1.5,1.6,1.5,1.6,12767,0
+EGAN.US,D,20170425,000000,1.65,1.65,1.55,1.55,9163,0
+EGAN.US,D,20170426,000000,1.5,1.55,1.5,1.5,7803,0
+EGAN.US,D,20170427,000000,1.5,1.55,1.5,1.5,6990,0
+EGAN.US,D,20170501,000000,1.55,1.6,1.5,1.55,24698,0
+EGAN.US,D,20170502,000000,1.6,1.7,1.5965,1.65,32582,0
+EGAN.US,D,20170503,000000,1.7,1.9,1.675,1.9,133080,0
+EGAN.US,D,20170504,000000,1.85,1.864,1.7,1.75,41483,0
+EGAN.US,D,20170505,000000,1.7591,1.8,1.75,1.75,14506,0
+EGAN.US,D,20170508,000000,1.75,1.75,1.7,1.75,5768,0
+EGAN.US,D,20170509,000000,1.7,1.75,1.7,1.75,15424,0
+EGAN.US,D,20170510,000000,1.75,1.75,1.65,1.7,32604,0
+EGAN.US,D,20170511,000000,1.65,1.7,1.6,1.7,26580,0
+EGAN.US,D,20170512,000000,1.619,1.65,1.55,1.6,31849,0
+EGAN.US,D,20170515,000000,1.55,1.65,1.55,1.6,32304,0
+EGAN.US,D,20170516,000000,1.55,1.575,1.5,1.55,5462,0
+EGAN.US,D,20170517,000000,1.5,1.5,1.45,1.5,4134,0
+EGAN.US,D,20170518,000000,1.45,1.55,1.45,1.5,20809,0
+EGAN.US,D,20170519,000000,1.6,1.6,1.55,1.6,7331,0
+EGAN.US,D,20170522,000000,1.5,1.6,1.5,1.6,76159,0
+EGAN.US,D,20170523,000000,1.6,1.6,1.55,1.5501,13729,0
+EGAN.US,D,20170524,000000,1.5,1.6,1.5,1.55,46892,0
+EGAN.US,D,20170525,000000,1.6,1.6,1.5501,1.5501,858,0
+EGAN.US,D,20170526,000000,1.5,1.55,1.5,1.55,4369,0
+EGAN.US,D,20170530,000000,1.6,1.6,1.481,1.55,18712,0
+EGAN.US,D,20170531,000000,1.5705,1.6,1.55,1.55,2266,0
+EGAN.US,D,20170601,000000,1.6,1.6,1.5,1.5,49598,0
+EGAN.US,D,20170602,000000,1.5,1.55,1.45,1.525,44020,0
+EGAN.US,D,20170605,000000,1.55,1.6,1.5,1.5,42674,0
+EGAN.US,D,20170606,000000,1.5,1.6,1.5,1.55,10832,0
+EGAN.US,D,20170607,000000,1.55,1.6,1.5,1.55,20530,0
+EGAN.US,D,20170608,000000,1.55,1.6,1.5,1.5,59046,0
+EGAN.US,D,20170609,000000,1.55,1.6,1.5,1.55,17706,0
+EGAN.US,D,20170612,000000,1.6,1.65,1.5,1.55,27670,0
+EGAN.US,D,20170613,000000,1.5,1.55,1.5,1.55,36463,0
+EGAN.US,D,20170614,000000,1.5455,1.55,1.5033,1.55,7452,0
+EGAN.US,D,20170615,000000,1.5,1.55,1.5,1.55,2120,0
+EGAN.US,D,20170616,000000,1.55,1.6,1.5,1.55,20785,0
+EGAN.US,D,20170619,000000,1.5578,1.6,1.55,1.55,14575,0
+EGAN.US,D,20170620,000000,1.5,1.6,1.5,1.5,7922,0
+EGAN.US,D,20170621,000000,1.6,1.6,1.5,1.55,24657,0
+EGAN.US,D,20170622,000000,1.55,1.55,1.5,1.5,31099,0
+EGAN.US,D,20170623,000000,1.55,1.65,1.5474,1.65,38253,0
+EGAN.US,D,20170626,000000,1.7,1.7,1.65,1.65,6098,0
+EGAN.US,D,20170627,000000,1.7,1.75,1.65,1.7,6179,0
+EGAN.US,D,20170628,000000,1.7001,1.75,1.7,1.7,3277,0
+EGAN.US,D,20170629,000000,1.65,1.75,1.65,1.7,1905,0
+EGAN.US,D,20170630,000000,1.65,1.7,1.6,1.65,18879,0
+EGAN.US,D,20170703,000000,1.7,1.75,1.7,1.7001,5577,0
+EGAN.US,D,20170705,000000,1.7,1.8,1.7,1.75,12402,0
+EGAN.US,D,20170706,000000,1.75,2,1.75,1.95,29101,0
+EGAN.US,D,20170707,000000,1.999,2,1.9,1.95,19896,0
+EGAN.US,D,20170710,000000,1.9001,1.95,1.7,1.8,34315,0
+EGAN.US,D,20170711,000000,1.9,1.9,1.85,1.85,1403,0
+EGAN.US,D,20170712,000000,1.85,1.9,1.8,1.8,52248,0
+EGAN.US,D,20170713,000000,1.8,1.85,1.751,1.85,38127,0
+EGAN.US,D,20170714,000000,1.85,1.85,1.65,1.65,80236,0
+EGAN.US,D,20170717,000000,1.8,1.8,1.75,1.8,2961,0
+EGAN.US,D,20170718,000000,1.8,1.8,1.75,1.8,1429,0
+EGAN.US,D,20170719,000000,1.8,1.85,1.8,1.85,8872,0
+EGAN.US,D,20170720,000000,1.8195,1.85,1.75,1.8,13961,0
+EGAN.US,D,20170721,000000,1.8245,1.85,1.8043,1.85,53364,0
+EGAN.US,D,20170724,000000,1.85,1.9,1.8,1.8,15042,0
+EGAN.US,D,20170725,000000,1.8,1.9,1.8,1.8,11540,0
+EGAN.US,D,20170726,000000,1.841,1.85,1.8,1.85,7904,0
+EGAN.US,D,20170727,000000,1.85,1.95,1.7823,1.8,31510,0
+EGAN.US,D,20170728,000000,1.9,1.95,1.8,1.9,21344,0
+EGAN.US,D,20170731,000000,1.8509,1.9,1.85,1.85,4381,0
+EGAN.US,D,20170801,000000,1.85,1.9,1.85,1.85,2630,0
+EGAN.US,D,20170802,000000,1.9,1.9,1.8,1.8,28183,0
+EGAN.US,D,20170803,000000,1.85,1.9,1.7,1.7,18954,0
+EGAN.US,D,20170804,000000,1.75,1.8,1.7001,1.7001,1374,0
+EGAN.US,D,20170807,000000,1.75,1.75,1.65,1.7,23289,0
+EGAN.US,D,20170808,000000,1.6,1.75,1.6,1.75,35968,0
+EGAN.US,D,20170809,000000,1.75,1.75,1.7,1.7,2863,0
+EGAN.US,D,20170810,000000,1.7,1.75,1.6,1.6,18364,0
+EGAN.US,D,20170811,000000,1.6,1.65,1.55,1.55,80848,0
+EGAN.US,D,20170814,000000,1.6,1.7,1.6,1.65,14411,0
+EGAN.US,D,20170815,000000,1.7,1.7,1.6,1.65,2733,0
+EGAN.US,D,20170816,000000,1.6245,1.65,1.55,1.65,3628,0
+EGAN.US,D,20170817,000000,1.65,1.65,1.55,1.6,12362,0
+EGAN.US,D,20170818,000000,1.6,1.85,1.55,1.8,104120,0
+EGAN.US,D,20170821,000000,1.8,1.85,1.75,1.8,6978,0
+EGAN.US,D,20170822,000000,1.85,1.9,1.75,1.8,19702,0
+EGAN.US,D,20170823,000000,1.75,1.85,1.75,1.85,500,0
+EGAN.US,D,20170824,000000,1.85,1.85,1.75,1.85,2069,0
+EGAN.US,D,20170825,000000,1.85,1.85,1.7,1.75,13114,0
+EGAN.US,D,20170828,000000,1.7497,1.775,1.7,1.7,10804,0
+EGAN.US,D,20170829,000000,1.65,1.75,1.65,1.75,2138,0
+EGAN.US,D,20170830,000000,1.75,1.75,1.651,1.75,7330,0
+EGAN.US,D,20170831,000000,1.75,1.75,1.7,1.7,19857,0
+EGAN.US,D,20170901,000000,1.75,1.75,1.7,1.75,21788,0
+EGAN.US,D,20170905,000000,1.75,1.85,1.738,1.85,10436,0
+EGAN.US,D,20170906,000000,1.85,1.85,1.7,1.75,166152,0
+EGAN.US,D,20170907,000000,2.05,2.4572,2.05,2.25,240337,0
+EGAN.US,D,20170908,000000,2.25,2.25,2.05,2.1,802704,0
+EGAN.US,D,20170911,000000,2.1,2.15,2.0572,2.1,413294,0
+EGAN.US,D,20170912,000000,2.1,2.15,2,2.1,352387,0
+EGAN.US,D,20170913,000000,2.1,2.7,2.1,2.4,2205041,0
+EGAN.US,D,20170914,000000,2.3,2.65,2.3,2.55,179316,0
+EGAN.US,D,20170915,000000,2.55,2.6,2.45,2.5,111794,0
+EGAN.US,D,20170918,000000,2.5,2.6,2.5,2.55,54307,0
+EGAN.US,D,20170919,000000,2.6,2.6,2.5,2.5,61463,0
+EGAN.US,D,20170920,000000,2.55,2.55,2.4933,2.5,30268,0
+EGAN.US,D,20170921,000000,2.5,2.55,2.45,2.45,12555,0
+EGAN.US,D,20170922,000000,2.45,2.5,2.4,2.5,196156,0
+EGAN.US,D,20170925,000000,2.5,2.5,2.45,2.45,39892,0
+EGAN.US,D,20170926,000000,2.45,2.5,2.45,2.45,156419,0
+EGAN.US,D,20170927,000000,2.5,2.7,2.5,2.65,161611,0
+EGAN.US,D,20170928,000000,2.6,2.8,2.6,2.65,99509,0
+EGAN.US,D,20170929,000000,2.6,2.9,2.6,2.7,201241,0
+EGAN.US,D,20171002,000000,3,3.25,2.8,2.8,233106,0
+EGAN.US,D,20171003,000000,2.85,3.25,2.85,3,419888,0
+EGAN.US,D,20171004,000000,3.1,3.4,3.1,3.2,340452,0
+EGAN.US,D,20171005,000000,3.2,3.35,3.15,3.25,224335,0
+EGAN.US,D,20171006,000000,3.3,3.68,3.3,3.5,709715,0
+EGAN.US,D,20171009,000000,3.7,3.8416,3.35,3.45,668679,0
+EGAN.US,D,20171010,000000,3.45,3.6,3.1,3.45,319076,0
+EGAN.US,D,20171011,000000,3.45,3.692,3.3066,3.45,230413,0
+EGAN.US,D,20171012,000000,3.45,3.5,3.35,3.4,172842,0
+EGAN.US,D,20171013,000000,3.45,3.45,3.25,3.4,131036,0
+EGAN.US,D,20171016,000000,3.3,3.3,2.95,3.05,387617,0
+EGAN.US,D,20171017,000000,3.05,3.1,2.55,3.05,229552,0
+EGAN.US,D,20171018,000000,3.0343,3.1,2.95,3,96767,0
+EGAN.US,D,20171019,000000,2.95,3.2,2.85,3.15,118059,0
+EGAN.US,D,20171020,000000,3.15,3.25,2.95,3,142217,0
+EGAN.US,D,20171023,000000,3,3.1,2.75,2.95,172943,0
+EGAN.US,D,20171024,000000,3,3,2.8,2.95,65982,0
+EGAN.US,D,20171025,000000,3,3.05,2.8,2.85,119696,0
+EGAN.US,D,20171026,000000,2.85,2.9,2.755,2.85,59627,0
+EGAN.US,D,20171027,000000,2.85,3.05,2.8,3.05,210447,0
+EGAN.US,D,20171030,000000,2.95,3.25,2.95,3.15,165800,0
+EGAN.US,D,20171031,000000,3.2,3.4,3.15,3.3,265867,0
+EGAN.US,D,20171101,000000,3.35,3.45,3.35,3.4,143104,0
+EGAN.US,D,20171102,000000,3.45,3.45,3.2,3.3,142737,0
+EGAN.US,D,20171103,000000,3.3,3.4,3.15,3.25,105686,0
+EGAN.US,D,20171106,000000,3.3,3.3,3.05,3.1,68843,0
+EGAN.US,D,20171107,000000,3.05,3.15,2.95,2.95,178433,0
+EGAN.US,D,20171108,000000,3,3.2,2.95,3.2,64805,0
+EGAN.US,D,20171109,000000,3.4,3.45,3.1,3.325,349433,0
+EGAN.US,D,20171110,000000,3.3,3.3601,3.2064,3.3,60659,0
+EGAN.US,D,20171113,000000,3.35,3.45,3.25,3.45,68129,0
+EGAN.US,D,20171114,000000,3.45,3.45,3.264,3.4,113293,0
+EGAN.US,D,20171115,000000,3.4,3.45,3.2673,3.4,19889,0
+EGAN.US,D,20171116,000000,3.35,3.45,3.3,3.425,76640,0
+EGAN.US,D,20171117,000000,3.4,3.45,3.2928,3.425,79552,0
+EGAN.US,D,20171120,000000,3.45,3.45,3.35,3.45,31816,0
+EGAN.US,D,20171121,000000,3.45,3.65,3.45,3.525,168359,0
+EGAN.US,D,20171122,000000,3.5,3.6,3.45,3.5,40813,0
+EGAN.US,D,20171124,000000,3.5,3.5,3.4,3.5,66814,0
+EGAN.US,D,20171127,000000,3.55,3.6,3.5,3.6,29259,0
+EGAN.US,D,20171128,000000,3.55,3.6,3.55,3.55,17461,0
+EGAN.US,D,20171129,000000,3.5,3.6,3.5,3.5,55070,0
+EGAN.US,D,20171130,000000,3.5,3.6,3.5,3.55,97935,0
+EGAN.US,D,20171201,000000,3.55,3.85,3.5,3.55,393031,0
+EGAN.US,D,20171204,000000,3.55,3.65,3.5,3.6,173536,0
+EGAN.US,D,20171205,000000,3.6,3.75,3.55,3.65,165355,0
+EGAN.US,D,20171206,000000,3.65,3.85,3.65,3.8,212546,0
+EGAN.US,D,20171207,000000,3.8,4.7,3.8,4.65,508787,0
+EGAN.US,D,20171208,000000,4.65,4.95,4.55,4.65,402422,0
+EGAN.US,D,20171211,000000,4.6,4.8,4.351,4.4,168831,0
+EGAN.US,D,20171212,000000,4.35,4.6,4.25,4.55,82471,0
+EGAN.US,D,20171213,000000,4.5,4.7,4.5,4.65,79146,0
+EGAN.US,D,20171214,000000,4.6,4.7,4.6,4.65,156415,0
+EGAN.US,D,20171215,000000,4.6,4.85,4.5,4.65,242509,0
+EGAN.US,D,20171218,000000,4.65,4.7,4.5,4.6,219734,0
+EGAN.US,D,20171219,000000,4.65,5,4.65,4.9,340933,0
+EGAN.US,D,20171220,000000,4.9,5.15,4.9,4.95,390945,0
+EGAN.US,D,20171221,000000,5,5.05,4.95,4.95,139105,0
+EGAN.US,D,20171222,000000,5,5,4.6,4.7,186392,0
+EGAN.US,D,20171226,000000,4.7,5.25,4.5501,5.2,283835,0
+EGAN.US,D,20171227,000000,5.15,5.45,5.15,5.325,119006,0
+EGAN.US,D,20171228,000000,5.3,5.4,5.05,5.1,105165,0
+EGAN.US,D,20171229,000000,5.25,5.35,5.125,5.25,144363,0
+EGAN.US,D,20180102,000000,5.35,5.65,5.225,5.45,311270,0
+EGAN.US,D,20180103,000000,5.55,5.75,5.5,5.75,269182,0
+EGAN.US,D,20180104,000000,5.75,6,5.45,5.55,209137,0
+EGAN.US,D,20180105,000000,5.7,5.8,5.45,5.7,280428,0
+EGAN.US,D,20180108,000000,5.7,5.7,4.75,5.15,338530,0
+EGAN.US,D,20180109,000000,5.15,5.2,4.9,5.15,147306,0
+EGAN.US,D,20180110,000000,5.1,5.45,4.95,5.35,154949,0
+EGAN.US,D,20180111,000000,5.45,5.95,5.155,5.85,226308,0
+EGAN.US,D,20180112,000000,5.9,5.948,5.6,5.7,215047,0
+EGAN.US,D,20180116,000000,5.75,5.75,5.151,5.35,119750,0
+EGAN.US,D,20180117,000000,5.35,5.95,5.3,5.7,204923,0
+EGAN.US,D,20180118,000000,5.7,6.1,5.675,6,290465,0
+EGAN.US,D,20180119,000000,6,6,5.75,5.9,151476,0
+EGAN.US,D,20180122,000000,5.8,5.925,5.75,5.85,92281,0
+EGAN.US,D,20180123,000000,5.85,5.9,5.75,5.9,57499,0
+EGAN.US,D,20180124,000000,5.95,5.95,5.55,5.55,57183,0
+EGAN.US,D,20180125,000000,5.6,5.8,5.501,5.7,85425,0
+EGAN.US,D,20180126,000000,5.7,5.85,5.45,5.5,92022,0
+EGAN.US,D,20180129,000000,5.5,5.75,5.4,5.65,120266,0
+EGAN.US,D,20180130,000000,5.6,5.65,5.345,5.4,66509,0
+EGAN.US,D,20180131,000000,5.35,5.45,5,5.05,81958,0
+EGAN.US,D,20180201,000000,5.05,5.5,5.0499,5.3,112399,0
+EGAN.US,D,20180202,000000,5.3,5.35,5.15,5.15,45609,0
+EGAN.US,D,20180205,000000,5.15,5.2,4.6,4.85,320746,0
+EGAN.US,D,20180206,000000,4.8,5.35,4.6,5.25,139420,0
+EGAN.US,D,20180207,000000,5.25,5.35,5.05,5.05,34467,0
+EGAN.US,D,20180208,000000,5.05,5.25,4.9032,5.2,200484,0
+EGAN.US,D,20180209,000000,6.1,6.5,5.45,5.6,368434,0
+EGAN.US,D,20180212,000000,5.6,6.2,5.6,5.875,286853,0
+EGAN.US,D,20180213,000000,5.9,6.825,5.9,6.7,415496,0
+EGAN.US,D,20180214,000000,6.7,7.3,6.6643,7.15,528471,0
+EGAN.US,D,20180215,000000,7.3,7.9,7.0651,7.8,442444,0
+EGAN.US,D,20180216,000000,7.95,8,6.55,7.5,365267,0
+EGAN.US,D,20180220,000000,7.4,7.6,7.4,7.4,541534,0
+EGAN.US,D,20180221,000000,7.35,7.55,7.35,7.55,123400,0
+EGAN.US,D,20180222,000000,7.5,7.75,7.5,7.65,118883,0
+EGAN.US,D,20180223,000000,7.7,7.9,7.55,7.8,200385,0
+EGAN.US,D,20180226,000000,7.9,7.99,7.7,7.7,162108,0
+EGAN.US,D,20180227,000000,7.7,7.95,7.5,7.95,153105,0
+EGAN.US,D,20180228,000000,7.95,7.95,7.7,7.75,191639,0
+EGAN.US,D,20180301,000000,7.75,7.75,7.41,7.55,203540,0
+EGAN.US,D,20180302,000000,7.4,7.8,6.95,7.8,249173,0
+EGAN.US,D,20180305,000000,7.8,7.95,7.35,7.95,241433,0
+EGAN.US,D,20180306,000000,7.95,7.95,7.701,7.85,130872,0
+EGAN.US,D,20180307,000000,7.8,8,7.7,7.95,135318,0
+EGAN.US,D,20180308,000000,7.85,7.95,7.85,7.95,87522,0
+EGAN.US,D,20180309,000000,7.95,7.95,7.8,7.8,88888,0
+EGAN.US,D,20180312,000000,7.85,7.9,7.75,7.85,119249,0
+EGAN.US,D,20180313,000000,7.95,7.95,7.7,7.8,109500,0
+EGAN.US,D,20180314,000000,7.9,7.9,7.7,7.75,121710,0
+EGAN.US,D,20180315,000000,7.75,7.9,7.65,7.65,172538,0
+EGAN.US,D,20180316,000000,7.65,7.8,7.5,7.7,158976,0
+EGAN.US,D,20180319,000000,7.6,7.7,7.1,7.1,167173,0
+EGAN.US,D,20180320,000000,7.1,7.7,7.1,7.55,177932,0
+EGAN.US,D,20180321,000000,7.5,7.7,7.4,7.55,73190,0
+EGAN.US,D,20180322,000000,7.5,7.55,7.2,7.25,102088,0
+EGAN.US,D,20180323,000000,7.25,7.65,7.25,7.4,102976,0
+EGAN.US,D,20180326,000000,7.5,8.3,7.15,8.25,841232,0
+EGAN.US,D,20180327,000000,8.5,8.5,7.75,7.95,336997,0
+EGAN.US,D,20180328,000000,7.9,7.95,7.425,7.5,160938,0
+EGAN.US,D,20180329,000000,7.55,7.95,7.55,7.95,167049,0
+EGAN.US,D,20180402,000000,7.95,8.225,7.9,8.1,206895,0
+EGAN.US,D,20180403,000000,8.1,8.1,7.751,7.8,138802,0
+EGAN.US,D,20180404,000000,7.6,7.9,7.35,7.75,117145,0
+EGAN.US,D,20180405,000000,7.85,8.15,7.7661,8.15,135296,0
+EGAN.US,D,20180406,000000,8.15,8.2,7.95,8.05,138638,0
+EGAN.US,D,20180409,000000,8.1,8.3,8.05,8.2,162247,0
+EGAN.US,D,20180410,000000,8.25,8.55,8.15,8.4,193242,0
+EGAN.US,D,20180411,000000,8.4,8.75,8.4,8.7,203847,0
+EGAN.US,D,20180412,000000,8.85,9.125,8.6242,9,235396,0
+EGAN.US,D,20180413,000000,9.05,9.3,8.45,8.5,150202,0
+EGAN.US,D,20180416,000000,8.65,8.75,8.35,8.6,111955,0
+EGAN.US,D,20180417,000000,8.6,9.25,8.6,9.2,131915,0
+EGAN.US,D,20180418,000000,9.3,9.5,8.95,9.1,151063,0
+EGAN.US,D,20180419,000000,9.1,9.25,8.9,9,94648,0
+EGAN.US,D,20180420,000000,8.95,9,8.7065,8.95,78911,0
+EGAN.US,D,20180423,000000,8.95,9.3,8.803,9.15,123177,0
+EGAN.US,D,20180424,000000,9.15,9.15,8.55,8.6,140177,0
+EGAN.US,D,20180425,000000,8.55,8.85,8.3,8.55,88177,0
+EGAN.US,D,20180426,000000,8.65,9.1,8.6,8.85,96326,0
+EGAN.US,D,20180427,000000,8.9,8.9,8.4,8.5,123199,0
+EGAN.US,D,20180430,000000,8.45,8.8,8.3,8.65,69243,0
+EGAN.US,D,20180501,000000,8.65,8.9,8.6,8.9,82705,0
+EGAN.US,D,20180502,000000,8.9,9.1,8.75,8.8,149011,0
+EGAN.US,D,20180503,000000,8.75,9.1,8.5,9,88274,0
+EGAN.US,D,20180504,000000,9,9.099,8.8,8.9,46978,0
+EGAN.US,D,20180507,000000,9,9.25,8.9,9.15,179458,0
+EGAN.US,D,20180508,000000,9.3,10.7,9.275,10.55,405230,0
+EGAN.US,D,20180509,000000,10.5,10.5,9.4001,9.9,375627,0
+EGAN.US,D,20180510,000000,9.8,10.7,9.8,10.55,222726,0
+EGAN.US,D,20180511,000000,10.5,10.95,10.4824,10.5,256883,0
+EGAN.US,D,20180514,000000,10.5,10.6954,10.45,10.55,167204,0
+EGAN.US,D,20180515,000000,10.5,10.6,10.35,10.5,204544,0
+EGAN.US,D,20180516,000000,10.45,10.9,10.45,10.7,204299,0
+EGAN.US,D,20180517,000000,10.75,11.1,10.65,10.8,147210,0
+EGAN.US,D,20180518,000000,10.75,10.897,10.1,10.3,177818,0
+EGAN.US,D,20180521,000000,10.25,10.65,9.85,10.525,247218,0
+EGAN.US,D,20180522,000000,10.65,10.65,10.1,10.175,113656,0
+EGAN.US,D,20180523,000000,10.1,11.6,10,11.4,813198,0
+EGAN.US,D,20180524,000000,11.5,12.35,11.5,12.3,695395,0
+EGAN.US,D,20180525,000000,12.6,13.15,12,12.15,445976,0
+EGAN.US,D,20180529,000000,12.2,12.4,11.85,12.15,293360,0
+EGAN.US,D,20180530,000000,12.2,12.4,12.185,12.35,299790,0
+EGAN.US,D,20180531,000000,12.5,13.05,12.5,12.8,357341,0
+EGAN.US,D,20180601,000000,13,13.2,12.75,12.95,231669,0
+EGAN.US,D,20180604,000000,13.05,13.65,13.05,13.35,407629,0
+EGAN.US,D,20180605,000000,13.45,14.125,12.8,13.1,558131,0
+EGAN.US,D,20180606,000000,13.15,13.5,13.15,13.5,309931,0
+EGAN.US,D,20180607,000000,13.75,13.95,13.1,13.35,373354,0
+EGAN.US,D,20180608,000000,13.3,13.6,13.3,13.35,293610,0
+EGAN.US,D,20180611,000000,13.4,13.7499,12.6,12.7,443066,0
+EGAN.US,D,20180612,000000,12.7,13.45,12.7,13.3,252933,0
+EGAN.US,D,20180613,000000,13.25,13.65,12.874,13.1,229488,0
+EGAN.US,D,20180614,000000,13.1,13.2,11.85,12.4,572364,0
+EGAN.US,D,20180615,000000,12.25,12.85,12,12.8,465877,0
+EGAN.US,D,20180618,000000,12.7,13,12.575,12.7,256260,0
+EGAN.US,D,20180619,000000,12.6,12.7296,12.05,12.4,241076,0
+EGAN.US,D,20180620,000000,12.5,13,12.4,12.9,273721,0
+EGAN.US,D,20180621,000000,12.8,12.9,12.35,12.7,291102,0
+EGAN.US,D,20180622,000000,12.75,12.8,12.25,12.65,2301520,0
+EGAN.US,D,20180625,000000,12.5,12.7,12.1,12.55,333089,0
+EGAN.US,D,20180626,000000,12.55,13.0454,12.5,12.95,538036,0
+EGAN.US,D,20180627,000000,13,14.65,12.95,14.3,1336898,0
+EGAN.US,D,20180628,000000,14.65,15.5,14,14.4,1240198,0
+EGAN.US,D,20180629,000000,14.35,15.2,14.201,15.1,736218,0
+EGAN.US,D,20180702,000000,14.7,16.699,14.55,16.45,1256169,0
+EGAN.US,D,20180703,000000,16.8,17,16.1,16.7,594859,0
+EGAN.US,D,20180705,000000,17,17.25,16.1,16.925,815296,0
+EGAN.US,D,20180706,000000,16.9,18.25,16.75,17.95,987842,0
+EGAN.US,D,20180709,000000,18.35,19.05,14.6496,15.55,2627009,0
+EGAN.US,D,20180710,000000,15.55,16.65,14.15,14.325,1418987,0
+EGAN.US,D,20180711,000000,14.05,15.05,13.45,14.35,775225,0
+EGAN.US,D,20180712,000000,14.4,15.1838,14.3275,14.65,637385,0
+EGAN.US,D,20180713,000000,14.75,14.9,13.15,13.75,861924,0
+EGAN.US,D,20180716,000000,13.7,14.2,12.15,12.55,895232,0
+EGAN.US,D,20180717,000000,12.35,13.95,12.255,13.925,674524,0
+EGAN.US,D,20180718,000000,13.95,14.2,13.0851,13.2,520852,0
+EGAN.US,D,20180719,000000,13.45,14.049,13.2155,13.5,513181,0
+EGAN.US,D,20180720,000000,13.45,14.25,13.35,13.9,493475,0
+EGAN.US,D,20180723,000000,13.95,15.4,13.95,14.75,872194,0
+EGAN.US,D,20180724,000000,15.05,16,14.205,14.8,952612,0
+EGAN.US,D,20180725,000000,14.7,15.4,14.7,15.1,613776,0
+EGAN.US,D,20180726,000000,15,15.275,14.1,15.15,583546,0
+EGAN.US,D,20180727,000000,15.15,15.15,13.6,13.95,546823,0
+EGAN.US,D,20180730,000000,14.3,14.45,13.1,13.2,406710,0
+EGAN.US,D,20180731,000000,13.2,13.549,12.8102,13,268766,0
+EGAN.US,D,20180801,000000,12.9,13.45,12.55,13.35,381724,0
+EGAN.US,D,20180802,000000,13.35,14,13.15,13.85,330706,0
+EGAN.US,D,20180803,000000,13.85,13.9034,12.9346,13.3,327005,0
+EGAN.US,D,20180806,000000,13.25,13.75,13.027,13.7,242206,0
+EGAN.US,D,20180807,000000,13.7,14.65,13.55,13.8,451762,0
+EGAN.US,D,20180808,000000,13.9,13.95,13.55,13.8,208078,0
+EGAN.US,D,20180809,000000,13.7,14.6,13.615,14.3,301470,0
+EGAN.US,D,20180810,000000,14.35,14.8,14,14.3,288802,0
+EGAN.US,D,20180813,000000,14.35,14.65,14,14.15,186621,0
+EGAN.US,D,20180814,000000,14.15,14.5,14.05,14.4,217995,0
+EGAN.US,D,20180815,000000,14.5,14.5,13.625,14,367040,0
+EGAN.US,D,20180816,000000,14.1,14.3,13.8,14.1,220205,0
+EGAN.US,D,20180817,000000,14.1,14.45,13.801,14.4,268655,0
+EGAN.US,D,20180820,000000,14.35,14.7,13.6,13.75,380687,0
+EGAN.US,D,20180821,000000,13.7,13.85,13.3276,13.75,322993,0
+EGAN.US,D,20180822,000000,13.7,14.05,13.6,13.775,165005,0
+EGAN.US,D,20180823,000000,13.75,14.2125,13.53,13.85,301518,0
+EGAN.US,D,20180824,000000,13.8,14.15,13.55,13.85,267278,0
+EGAN.US,D,20180827,000000,13.8,14.1,13.7,14,209572,0
+EGAN.US,D,20180828,000000,14.05,14.65,13.85,14.5,462966,0
+EGAN.US,D,20180829,000000,14.55,15.4,14.55,15.25,639697,0
+EGAN.US,D,20180830,000000,15.3,15.55,14.8956,14.95,453432,0
+EGAN.US,D,20180831,000000,15,15.1352,14.05,14.3,448258,0
+EGAN.US,D,20180904,000000,14.3,14.45,13.45,13.85,503319,0
+EGAN.US,D,20180905,000000,13.9,13.9,12.35,13.05,624719,0
+EGAN.US,D,20180906,000000,13.15,13.2,12.5,12.725,604880,0
+EGAN.US,D,20180907,000000,10.45,10.45,8.6,8.75,3183569,0
+EGAN.US,D,20180910,000000,8.95,9.05,7.9,8.1,1448874,0
+EGAN.US,D,20180911,000000,8,8.3,7.55,8.05,1047534,0
+EGAN.US,D,20180912,000000,7.9,8.0445,7.3,7.4,718641,0
+EGAN.US,D,20180913,000000,7.45,7.6,7.15,7.55,843495,0
+EGAN.US,D,20180914,000000,7.65,8.35,7.65,7.9,845397,0
+EGAN.US,D,20180917,000000,8,8.05,7.45,7.6,556524,0
+EGAN.US,D,20180918,000000,7.6,7.85,7.5,7.5,429013,0
+EGAN.US,D,20180919,000000,7.5,7.5,7.1,7.4,452938,0
+EGAN.US,D,20180920,000000,7.4,7.8,7.3,7.75,345878,0
+EGAN.US,D,20180921,000000,7.75,7.8,7.35,7.4,541704,0
+EGAN.US,D,20180924,000000,7.4,7.85,7.35,7.65,472057,0
+EGAN.US,D,20180925,000000,7.75,8,7.6,7.65,329477,0
+EGAN.US,D,20180926,000000,7.65,7.9,7.575,7.75,337746,0
+EGAN.US,D,20180927,000000,7.8,8.3625,7.75,8.2,665481,0
+EGAN.US,D,20180928,000000,8.2,8.3,8,8.1,418455,0
+EGAN.US,D,20181001,000000,8.11,8.49,8.04,8.3,459202,0
+EGAN.US,D,20181002,000000,8.3,8.3085,7.68,7.77,693173,0
+EGAN.US,D,20181003,000000,7.8,7.98,7.5764,7.86,414684,0
+EGAN.US,D,20181004,000000,7.86,7.935,7.61,7.87,362946,0
+EGAN.US,D,20181005,000000,7.84,7.9013,7.5,7.8,382968,0
+EGAN.US,D,20181008,000000,7.74,7.99,7.06,7.3,481516,0
+EGAN.US,D,20181009,000000,7.25,7.85,7.25,7.74,417067,0
+EGAN.US,D,20181010,000000,7.69,7.8,6.31,6.56,1509181,0
+EGAN.US,D,20181011,000000,6.55,6.99,6.55,6.81,589400,0
+EGAN.US,D,20181012,000000,6.93,7.5,6.9,7.2,401543,0
+EGAN.US,D,20181015,000000,7.19,7.49,7,7.38,292348,0
+EGAN.US,D,20181016,000000,7.45,7.96,7.23,7.91,341568,0
+EGAN.US,D,20181017,000000,7.95,8.16,7.63,8.07,303874,0
+EGAN.US,D,20181018,000000,8,8.16,7.62,7.77,251432,0
+EGAN.US,D,20181019,000000,7.77,8.04,7.62,7.65,274596,0
+EGAN.US,D,20181022,000000,7.72,7.91,7.54,7.77,335421,0
+EGAN.US,D,20181023,000000,7.53,7.71,7.39,7.6,224561,0
+EGAN.US,D,20181024,000000,7.55,7.65,6.96,6.99,330722,0
+EGAN.US,D,20181025,000000,7.1,7.3,7.05,7.26,162060,0
+EGAN.US,D,20181026,000000,7.05,7.23,6.77,6.9,236225,0
+EGAN.US,D,20181029,000000,7.08,7.17,6.42,6.64,300321,0
+EGAN.US,D,20181030,000000,6.63,7.04,6.52,6.95,236529,0
+EGAN.US,D,20181031,000000,7.04,7.49,7,7.47,345859,0
+EGAN.US,D,20181101,000000,7.49,7.74,7.34,7.71,241687,0
+EGAN.US,D,20181102,000000,7.75,8.3,7.75,7.91,232046,0
+EGAN.US,D,20181105,000000,7.97,8.08,7.77,7.99,183525,0
+EGAN.US,D,20181106,000000,8.01,8.15,7.83,8.01,151214,0
+EGAN.US,D,20181107,000000,8.1,8.4,8.02,8.31,271862,0
+EGAN.US,D,20181108,000000,8.31,8.52,8,8.06,233263,0
+EGAN.US,D,20181109,000000,8.45,8.91,7.73,8.54,845161,0
+EGAN.US,D,20181112,000000,8.49,8.64,7.81,7.89,343265,0
+EGAN.US,D,20181113,000000,8.01,8.345,7.72,7.77,275952,0
+EGAN.US,D,20181114,000000,7.76,8.005,7.59,7.76,227861,0
+EGAN.US,D,20181115,000000,7.73,8.11,7.58,8.03,329798,0
+EGAN.US,D,20181116,000000,7.96,8.0352,7.69,7.76,284413,0
+EGAN.US,D,20181119,000000,7.71,7.71,6.9,6.925,245876,0
+EGAN.US,D,20181120,000000,6.75,7.07,6.62,6.68,311638,0
+EGAN.US,D,20181121,000000,6.8,7.11,6.75,6.9,227633,0
+EGAN.US,D,20181123,000000,6.9,7.11,6.9,6.96,85506,0
+EGAN.US,D,20181126,000000,7.08,7.25,7.03,7.11,121230,0
+EGAN.US,D,20181127,000000,7.05,7.13,6.98,7.04,111439,0
+EGAN.US,D,20181128,000000,7.12,7.48,7,7.47,203406,0
+EGAN.US,D,20181129,000000,7.46,7.49,7.25,7.43,107743,0
+EGAN.US,D,20181130,000000,7.43,7.52,7.34,7.43,164805,0
+EGAN.US,D,20181203,000000,7.74,7.99,7.43,7.54,160551,0
+EGAN.US,D,20181204,000000,7.45,7.52,6.91,6.95,153014,0
+EGAN.US,D,20181206,000000,6.9,7.04,6.66,7.02,349872,0
+EGAN.US,D,20181207,000000,7.04,7.275,6.89,6.99,151495,0
+EGAN.US,D,20181210,000000,6.99,7.255,6.97,7.13,131324,0
+EGAN.US,D,20181211,000000,7.3,7.3,7.03,7.07,127231,0
+EGAN.US,D,20181212,000000,7.1,7.37,7.04,7.08,239451,0
+EGAN.US,D,20181213,000000,7.19,7.21,6.97,7.04,104595,0
+EGAN.US,D,20181214,000000,7.03,7.15,6.8642,7.07,105635,0
+EGAN.US,D,20181217,000000,7.08,7.1699,6.64,6.66,169241,0
+EGAN.US,D,20181218,000000,6.75,6.7775,6.425,6.48,141685,0
+EGAN.US,D,20181219,000000,6.51,6.68,6,6.1,215767,0
+EGAN.US,D,20181220,000000,6.1,6.18,5.47,5.85,233828,0
+EGAN.US,D,20181221,000000,5.95,5.98,5.5,5.56,225339,0
+EGAN.US,D,20181224,000000,5.53,5.75,5.4,5.45,235334,0
+EGAN.US,D,20181226,000000,5.46,6.66,5.46,6.6,424496,0
+EGAN.US,D,20181227,000000,6.45,6.73,6.26,6.71,211912,0
+EGAN.US,D,20181228,000000,6.75,6.86,6.573,6.65,181632,0
+EGAN.US,D,20181231,000000,6.69,6.73,6.41,6.57,480645,0
+EGAN.US,D,20190102,000000,6.38,6.73,6.22,6.72,174471,0
+EGAN.US,D,20190103,000000,6.6,6.73,6.09,6.31,192994,0
+EGAN.US,D,20190104,000000,6.46,6.73,6.41,6.59,207785,0
+EGAN.US,D,20190107,000000,6.6,6.925,6.6,6.8,149784,0
+EGAN.US,D,20190108,000000,6.88,6.89,6.62,6.78,148531,0
+EGAN.US,D,20190109,000000,6.8,6.8,6.6522,6.73,109210,0
+EGAN.US,D,20190110,000000,6.7,6.74,6.58,6.71,145026,0
+EGAN.US,D,20190111,000000,6.67,6.74,6.5857,6.63,111994,0
+EGAN.US,D,20190114,000000,6.64,6.69,6.39,6.48,114556,0
+EGAN.US,D,20190115,000000,6.49,6.5,6.36,6.47,91480,0
+EGAN.US,D,20190116,000000,6.48,7.2014,6.39,7.1,295910,0
+EGAN.US,D,20190117,000000,7.1,7.35,7.1,7.18,189026,0
+EGAN.US,D,20190118,000000,7.33,7.34,6.94,7.08,121685,0
+EGAN.US,D,20190122,000000,7.01,7.02,6.71,6.73,140626,0
+EGAN.US,D,20190123,000000,6.75,6.85,6.4625,6.68,113452,0
+EGAN.US,D,20190124,000000,6.69,6.97,6.69,6.77,91959,0
+EGAN.US,D,20190125,000000,6.81,7.11,6.7839,7.05,73665,0
+EGAN.US,D,20190128,000000,6.93,7.31,6.93,7.11,83526,0
+EGAN.US,D,20190129,000000,7.15,7.22,6.97,7.09,89418,0
+EGAN.US,D,20190130,000000,7.14,7.35,7.015,7.31,89896,0
+EGAN.US,D,20190131,000000,7.17,7.34,7.08,7.16,105488,0
+EGAN.US,D,20190201,000000,7.16,7.29,6.94,7.01,93924,0
+EGAN.US,D,20190204,000000,7.05,7.99,7,7.7,199865,0
+EGAN.US,D,20190205,000000,7.82,7.94,7.5,7.7,114441,0
+EGAN.US,D,20190206,000000,7.76,7.8492,7.47,7.69,70074,0
+EGAN.US,D,20190207,000000,7.65,7.7,7.1501,7.44,135195,0
+EGAN.US,D,20190208,000000,9,11.25,8.9,10.99,6307668,0
+EGAN.US,D,20190211,000000,10.87,11.75,10.18,11.69,1671554,0
+EGAN.US,D,20190212,000000,11.69,12.1,11.215,11.48,737043,0
+EGAN.US,D,20190213,000000,11.41,12.35,11.4,11.51,573492,0
+EGAN.US,D,20190214,000000,11.5,12.0514,11.49,11.52,366371,0
+EGAN.US,D,20190215,000000,11.55,11.78,10.85,11.24,466864,0
+EGAN.US,D,20190219,000000,11.27,11.74,11.051,11.61,401669,0
+EGAN.US,D,20190220,000000,11.6,11.63,11.3026,11.41,213491,0
+EGAN.US,D,20190221,000000,11.42,12.17,11.27,11.57,428516,0
+EGAN.US,D,20190222,000000,11.59,11.9,11.39,11.43,285468,0
+EGAN.US,D,20190225,000000,11.55,11.84,11.4,11.55,265857,0
+EGAN.US,D,20190226,000000,11.55,11.55,10.97,11.27,271578,0
+EGAN.US,D,20190227,000000,11.22,11.41,10.99,11.21,195836,0
+EGAN.US,D,20190228,000000,11.2,11.4,10.91,11.34,194608,0
+EGAN.US,D,20190301,000000,11.4,11.608,11.11,11.2,195863,0
+EGAN.US,D,20190304,000000,11.25,12.62,11.24,12.2,611304,0
+EGAN.US,D,20190305,000000,12.34,12.74,11.72,12.11,361892,0
+EGAN.US,D,20190306,000000,12.11,12.2286,11.73,11.88,236096,0
+EGAN.US,D,20190307,000000,11.85,11.88,11.3,11.4,164078,0
+EGAN.US,D,20190308,000000,11.2,11.75,11.001,11.56,233269,0
+EGAN.US,D,20190311,000000,11.53,11.89,11.3465,11.74,213815,0
+EGAN.US,D,20190312,000000,11.78,12.59,11.76,12.44,307354,0
+EGAN.US,D,20190313,000000,12.51,12.6799,12.29,12.46,258640,0
+EGAN.US,D,20190314,000000,11.5,12.1,11.02,11.09,1149037,0
+EGAN.US,D,20190315,000000,11.12,11.5199,11.0411,11.25,356266,0
+EGAN.US,D,20190318,000000,11.26,11.39,11.06,11.26,292717,0
+EGAN.US,D,20190319,000000,11.31,11.31,10.99,11.02,487706,0
+EGAN.US,D,20190320,000000,11.03,11.28,10.99,11.16,325873,0
+EGAN.US,D,20190321,000000,11.12,11.415,11,11.39,511685,0
+EGAN.US,D,20190322,000000,11.39,11.4224,10.73,10.74,442674,0
+EGAN.US,D,20190325,000000,10.71,10.8626,10.28,10.4,499902,0
+EGAN.US,D,20190326,000000,10.69,10.8,10.47,10.69,277305,0
+EGAN.US,D,20190327,000000,10.67,10.67,10.28,10.41,138555,0
+EGAN.US,D,20190328,000000,10.43,10.69,10.37,10.41,101328,0
+EGAN.US,D,20190329,000000,10.49,10.59,10.31,10.45,269546,0
+EGAN.US,D,20190401,000000,10.58,10.625,10.2623,10.35,369150,0
+EGAN.US,D,20190402,000000,10.34,10.43,10.28,10.4,207456,0
+EGAN.US,D,20190403,000000,10.56,10.91,10.4201,10.69,254968,0
+EGAN.US,D,20190404,000000,10.66,10.83,10.26,10.37,375059,0
+EGAN.US,D,20190405,000000,10.42,10.5204,10.3,10.36,170297,0
+EGAN.US,D,20190408,000000,10.33,10.45,10.15,10.38,127811,0
+EGAN.US,D,20190409,000000,10.32,10.49,10.32,10.35,191310,0
+EGAN.US,D,20190410,000000,10.36,10.49,10.35,10.39,118825,0
+EGAN.US,D,20190411,000000,10.37,10.43,10.35,10.39,114491,0
+EGAN.US,D,20190412,000000,10.47,10.49,10.33,10.42,104607,0
+EGAN.US,D,20190415,000000,10.41,10.49,10.12,10.21,184173,0
+EGAN.US,D,20190416,000000,10.25,10.29,10.01,10.26,173641,0
+EGAN.US,D,20190417,000000,10.34,10.38,9.7,9.87,225963,0
+EGAN.US,D,20190418,000000,9.79,9.83,9.53,9.63,200376,0
+EGAN.US,D,20190422,000000,9.69,9.78,9.52,9.57,165648,0
+EGAN.US,D,20190423,000000,9.55,10.04,9.47,9.85,228846,0
+EGAN.US,D,20190424,000000,9.85,10.1,9.77,9.9,122128,0
+EGAN.US,D,20190425,000000,9.9,10.06,9.47,9.54,132812,0
+EGAN.US,D,20190426,000000,9.5,9.89,9.5,9.8,121428,0
+EGAN.US,D,20190429,000000,9.78,10.0983,9.63,10.02,116753,0
+EGAN.US,D,20190430,000000,10,10.01,9.71,9.99,146945,0
+EGAN.US,D,20190501,000000,9.9,9.95,9.56,9.75,210014,0
+EGAN.US,D,20190502,000000,9.7,9.93,9.61,9.83,100238,0
+EGAN.US,D,20190503,000000,9.89,10.33,9.8,10.09,214071,0
+EGAN.US,D,20190506,000000,9.75,10.24,9.71,10.13,134590,0
+EGAN.US,D,20190507,000000,10.01,10.0614,9.69,9.84,104340,0
+EGAN.US,D,20190508,000000,9.77,10.34,9.77,10.14,304136,0
+EGAN.US,D,20190509,000000,8.3,8.9699,7.82,8.72,901803,0
+EGAN.US,D,20190510,000000,8.65,8.67,8.0203,8.2,430527,0
+EGAN.US,D,20190513,000000,8.16,8.25,8,8.13,205677,0
+EGAN.US,D,20190514,000000,8.26,8.75,8.13,8.62,501682,0
+EGAN.US,D,20190515,000000,8.65,8.8696,8.53,8.765,158593,0
+EGAN.US,D,20190516,000000,8.79,8.95,8.64,8.8,193844,0
+EGAN.US,D,20190517,000000,8.62,8.71,8.3,8.54,277546,0
+EGAN.US,D,20190520,000000,8.43,8.61,8.33,8.35,135934,0
+EGAN.US,D,20190521,000000,8.45,8.77,8.28,8.68,347022,0
+EGAN.US,D,20190522,000000,8.62,8.62,8.4,8.47,120529,0
+EGAN.US,D,20190523,000000,8.34,8.4,8.21,8.28,126760,0
+EGAN.US,D,20190524,000000,8.37,8.45,8.2009,8.29,126651,0
+EGAN.US,D,20190528,000000,8.3,8.45,8.24,8.41,181454,0
+EGAN.US,D,20190529,000000,8.38,8.3802,8.18,8.23,221907,0
+EGAN.US,D,20190530,000000,8.23,8.2539,7.93,8.05,183949,0
+EGAN.US,D,20190531,000000,7.88,8.03,7.8,7.88,258412,0
+EGAN.US,D,20190603,000000,7.76,7.825,7.28,7.35,251254,0
+EGAN.US,D,20190604,000000,7.43,7.73,7.32,7.68,196970,0
+EGAN.US,D,20190605,000000,7.74,7.98,7.42,7.95,199639,0
+EGAN.US,D,20190606,000000,7.89,8.12,7.89,8.05,146027,0
+EGAN.US,D,20190607,000000,8.11,8.475,8.11,8.16,211252,0
+EGAN.US,D,20190610,000000,8.17,8.4,8.02,8.05,169105,0
+EGAN.US,D,20190611,000000,8.15,8.34,8.0402,8.09,158898,0
+EGAN.US,D,20190612,000000,8,8.19,7.91,8.04,124667,0
+EGAN.US,D,20190613,000000,8.12,8.23,8.02,8.11,161476,0
+EGAN.US,D,20190614,000000,8.09,8.28,8.04,8.23,100272,0
+EGAN.US,D,20190617,000000,8.26,8.46,8.18,8.42,110015,0
+EGAN.US,D,20190618,000000,8.49,8.72,8.49,8.63,136070,0
+EGAN.US,D,20190619,000000,8.61,8.81,8.54,8.78,102058,0
+EGAN.US,D,20190620,000000,8.91,9.12,8.74,8.89,90715,0
+EGAN.US,D,20190621,000000,8.82,8.86,8.47,8.55,160704,0
+EGAN.US,D,20190624,000000,8.49,8.54,8.08,8.17,162299,0
+EGAN.US,D,20190625,000000,8.16,8.16,7.74,7.81,182825,0
+EGAN.US,D,20190626,000000,7.87,7.9256,7.71,7.81,117345,0
+EGAN.US,D,20190627,000000,7.88,8.01,7.73,7.83,176729,0
+EGAN.US,D,20190628,000000,7.89,8.255,7.8325,8.14,705495,0
+EGAN.US,D,20190701,000000,8.32,8.32,8.02,8.14,132410,0
+EGAN.US,D,20190702,000000,8.07,8.07,7.85,7.96,117840,0
+EGAN.US,D,20190703,000000,8,8.13,7.93,8.06,47511,0
+EGAN.US,D,20190705,000000,8,8.07,7.81,7.98,80765,0
+EGAN.US,D,20190708,000000,7.95,7.95,7.57,7.65,192930,0
+EGAN.US,D,20190709,000000,7.7,7.9,7.7,7.88,82677,0
+EGAN.US,D,20190710,000000,7.895,8.05,7.88,8.04,90505,0
+EGAN.US,D,20190711,000000,8.03,8.13,7.94,8.04,69567,0
+EGAN.US,D,20190712,000000,8.01,8.14,7.96,7.99,72253,0
+EGAN.US,D,20190715,000000,8.01,8.15,7.93,8.11,130303,0
+EGAN.US,D,20190716,000000,8.09,8.1,7.845,7.86,163059,0
+EGAN.US,D,20190717,000000,7.86,8.03,7.845,7.9,189901,0
+EGAN.US,D,20190718,000000,7.9,8.06,7.84,7.86,92950,0
+EGAN.US,D,20190719,000000,7.86,8.01,7.85,7.86,69370,0
+EGAN.US,D,20190722,000000,7.86,8.03,7.83,7.9,63518,0
+EGAN.US,D,20190723,000000,7.97,7.97,7.825,7.93,82371,0
+EGAN.US,D,20190724,000000,7.89,8.19,7.89,8.12,123837,0
+EGAN.US,D,20190725,000000,8.12,8.12,7.85,7.96,123981,0
+EGAN.US,D,20190726,000000,7.99,8.16,7.96,8.1,121665,0
+EGAN.US,D,20190729,000000,8.05,8.08,7.9,7.91,92942,0
+EGAN.US,D,20190730,000000,7.83,7.94,7.8024,7.84,93910,0
+EGAN.US,D,20190731,000000,7.86,7.98,7.61,7.74,336583,0
+EGAN.US,D,20190801,000000,7.71,7.89,7.49,7.54,162149,0
+EGAN.US,D,20190802,000000,7.47,7.54,7.26,7.37,153934,0
+EGAN.US,D,20190805,000000,7.16,7.21,7.05,7.09,158945,0
+EGAN.US,D,20190806,000000,7.1,7.2999,6.9,6.96,260159,0
+EGAN.US,D,20190807,000000,6.86,7.02,6.77,6.98,184084,0
+EGAN.US,D,20190808,000000,7.05,7.27,6.96,7.24,183517,0
+EGAN.US,D,20190809,000000,7.2,7.29,7.03,7.2,69215,0
+EGAN.US,D,20190812,000000,7.12,7.205,6.97,7.01,80247,0
+EGAN.US,D,20190813,000000,7,7.17,6.95,7.1,94047,0
+EGAN.US,D,20190814,000000,6.99,7.05,6.85,6.97,138278,0
+EGAN.US,D,20190815,000000,7,7,6.81,6.88,74572,0
+EGAN.US,D,20190816,000000,6.94,7.12,6.94,7.07,83101,0
+EGAN.US,D,20190819,000000,7.19,7.19,6.88,6.92,98920,0
+EGAN.US,D,20190820,000000,6.89,6.935,6.79,6.83,132584,0
+EGAN.US,D,20190821,000000,6.92,7.0001,6.84,6.94,157951,0
+EGAN.US,D,20190822,000000,6.96,7.05,6.85,6.91,77990,0
+EGAN.US,D,20190823,000000,6.89,6.97,6.76,6.8,98449,0
+EGAN.US,D,20190826,000000,6.87,6.87,6.57,6.61,291034,0
+EGAN.US,D,20190827,000000,6.68,6.795,6.36,6.57,443448,0
+EGAN.US,D,20190828,000000,6.56,7.18,6.54,7.16,145950,0
+EGAN.US,D,20190829,000000,7.25,7.25,7.13,7.21,102551,0
+EGAN.US,D,20190830,000000,7.25,7.25,6.99,7.18,86156,0
+EGAN.US,D,20190903,000000,7.28,7.78,7.25,7.56,335858,0
+EGAN.US,D,20190904,000000,7,8.06,7,7.88,552100,0
+EGAN.US,D,20190905,000000,7.8,8.13,7.64,8.08,253071,0
+EGAN.US,D,20190906,000000,8.15,8.27,8.15,8.26,122493,0
+EGAN.US,D,20190909,000000,8.31,8.32,8.02,8.23,220313,0
+EGAN.US,D,20190910,000000,8.13,8.32,8.07,8.21,203356,0
+EGAN.US,D,20190911,000000,8.18,8.32,8.06,8.25,227028,0
+EGAN.US,D,20190912,000000,8.3,8.3,8.02,8.07,206972,0
+EGAN.US,D,20190913,000000,8.09,8.18,7.64,7.67,240926,0
+EGAN.US,D,20190916,000000,7.65,7.99,7.51,7.86,265121,0
+EGAN.US,D,20190917,000000,7.83,8,7.8,7.96,147408,0
+EGAN.US,D,20190918,000000,7.94,7.94,7.55,7.7,89058,0
+EGAN.US,D,20190919,000000,7.75,7.99,7.59,7.89,239711,0
+EGAN.US,D,20190920,000000,7.91,8.19,7.85,8.1,218871,0
+EGAN.US,D,20190923,000000,8.05,8.26,8.05,8.23,129706,0
+EGAN.US,D,20190924,000000,8.25,8.3,8.15,8.2,192022,0
+EGAN.US,D,20190925,000000,8.2,8.3,8.09,8.27,168020,0
+EGAN.US,D,20190926,000000,8.27,8.31,8.125,8.18,103422,0
+EGAN.US,D,20190927,000000,8.21,8.24,7.89,7.91,208680,0
+EGAN.US,D,20190930,000000,7.88,8.11,7.88,8.005,133693,0
+EGAN.US,D,20191001,000000,8.02,8.17,7.805,7.84,125327,0
+EGAN.US,D,20191002,000000,7.76,7.83,7.59,7.72,84534,0
+EGAN.US,D,20191003,000000,7.56,7.63,7.38,7.435,128934,0
+EGAN.US,D,20191004,000000,7.44,7.7,7.43,7.67,104017,0
+EGAN.US,D,20191007,000000,7.65,7.76,7.57,7.73,78376,0
+EGAN.US,D,20191008,000000,7.7,7.76,7.57,7.575,88396,0
+EGAN.US,D,20191009,000000,7.63,7.65,7.35,7.37,91718,0
+EGAN.US,D,20191010,000000,7.4,7.43,7.25,7.35,67848,0
+EGAN.US,D,20191011,000000,7.4,7.55,7.39,7.42,61809,0
+EGAN.US,D,20191014,000000,7.44,7.44,7.25,7.27,60342,0
+EGAN.US,D,20191015,000000,7.26,7.42,7.2,7.33,85769,0
+EGAN.US,D,20191016,000000,7.27,7.46,7.13,7.44,105840,0
+EGAN.US,D,20191017,000000,7.45,7.67,7.4079,7.47,75544,0
+EGAN.US,D,20191018,000000,7.39,7.43,7.19,7.37,107777,0
+EGAN.US,D,20191021,000000,7.43,7.55,7.37,7.5,55356,0
+EGAN.US,D,20191022,000000,7.46,7.575,7.46,7.48,90454,0
+EGAN.US,D,20191023,000000,7.46,7.54,7.34,7.46,198841,0
+EGAN.US,D,20191024,000000,7.53,7.53,7.31,7.44,266535,0
+EGAN.US,D,20191025,000000,7.39,7.62,7.31,7.57,82026,0
+EGAN.US,D,20191028,000000,7.655,7.73,7.61,7.67,80514,0
+EGAN.US,D,20191029,000000,7.66,7.76,7.56,7.67,81145,0
+EGAN.US,D,20191030,000000,7.65,7.65,7.47,7.55,76945,0
+EGAN.US,D,20191031,000000,7.55,7.62,7.5,7.525,86307,0
+EGAN.US,D,20191101,000000,7.54,7.7302,7.5,7.7,142580,0
+EGAN.US,D,20191104,000000,7.76,7.92,7.7,7.91,53908,0
+EGAN.US,D,20191105,000000,7.92,8.225,7.92,8.08,197196,0
+EGAN.US,D,20191106,000000,8.09,8.14,7.8,8.03,151814,0
+EGAN.US,D,20191107,000000,7.64,8.2,7.63,7.96,246745,0
+EGAN.US,D,20191108,000000,7.89,7.97,7.53,7.56,76872,0
+EGAN.US,D,20191111,000000,7.6,7.69,7.5,7.56,150519,0
+EGAN.US,D,20191112,000000,7.58,7.8,7.5,7.66,165980,0
+EGAN.US,D,20191113,000000,7.62,7.75,7.56,7.71,127898,0
+EGAN.US,D,20191114,000000,7.73,7.74,7.6,7.72,83123,0
+EGAN.US,D,20191115,000000,7.77,7.78,7.67,7.77,64676,0
+EGAN.US,D,20191118,000000,7.72,7.8,7.64,7.65,117630,0
+EGAN.US,D,20191119,000000,7.66,7.94,7.66,7.9,82106,0
+EGAN.US,D,20191120,000000,7.85,7.99,7.81,7.84,69743,0
+EGAN.US,D,20191121,000000,7.88,7.88,7.66,7.7,68042,0
+EGAN.US,D,20191122,000000,7.71,7.78,7.64,7.75,101049,0
+EGAN.US,D,20191125,000000,7.8,8.01,7.6483,7.9,107251,0
+EGAN.US,D,20191126,000000,7.9,7.99,7.67,7.74,84459,0
+EGAN.US,D,20191127,000000,7.78,7.82,7.67,7.72,38698,0
+EGAN.US,D,20191129,000000,7.64,7.8,7.55,7.63,29797,0
+EGAN.US,D,20191202,000000,7.59,7.66,7.556,7.61,94289,0
+EGAN.US,D,20191203,000000,7.6,7.68,7.5646,7.6,72353,0
+EGAN.US,D,20191204,000000,7.61,7.68,7.55,7.62,243613,0
+EGAN.US,D,20191205,000000,7.65,7.69,7.6,7.63,37570,0
+EGAN.US,D,20191206,000000,7.64,7.82,7.64,7.775,99592,0
+EGAN.US,D,20191209,000000,7.2,7.74,7.2,7.605,190644,0
+EGAN.US,D,20191210,000000,7.62,7.69,7.605,7.67,104845,0
+EGAN.US,D,20191211,000000,7.68,7.81,7.64,7.75,92335,0
+EGAN.US,D,20191212,000000,7.75,7.86,7.565,7.62,73994,0
+EGAN.US,D,20191213,000000,7.79,8.05,7.64,7.84,126524,0
+EGAN.US,D,20191216,000000,8.06,8.46,7.94,8.39,162196,0
+EGAN.US,D,20191217,000000,8.37,8.4,7.87,8.06,168712,0
+EGAN.US,D,20191218,000000,8.06,8.58,8.04,8.37,150184,0
+EGAN.US,D,20191219,000000,8.38,8.405,8.22,8.32,29927,0
+EGAN.US,D,20191220,000000,8.34,8.34,8.11,8.17,133477,0
+EGAN.US,D,20191223,000000,8.2,8.36,8.06,8.21,70923,0
+EGAN.US,D,20191224,000000,8.23,8.27,8.13,8.22,18769,0
+EGAN.US,D,20191226,000000,8.27,8.36,8.16,8.18,32974,0
+EGAN.US,D,20191227,000000,8.22,8.22,8.09,8.11,29537,0
+EGAN.US,D,20191230,000000,8.12,8.12,7.9,8.01,69781,0
+EGAN.US,D,20191231,000000,7.99,8.04,7.795,7.92,77501,0
+EGAN.US,D,20200102,000000,7.99,8.14,7.85,8.08,42953,0
+EGAN.US,D,20200103,000000,7.94,8.065,7.9,7.99,45886,0
+EGAN.US,D,20200106,000000,7.87,8.01,7.76,7.87,78551,0
+EGAN.US,D,20200107,000000,7.84,7.84,7.64,7.76,45486,0
+EGAN.US,D,20200108,000000,7.8,7.9602,7.78,7.86,51508,0
+EGAN.US,D,20200109,000000,7.93,7.97,7.77,7.92,64781,0
+EGAN.US,D,20200110,000000,7.94,7.97,7.65,7.67,62436,0
+EGAN.US,D,20200113,000000,7.68,7.91,7.65,7.91,142787,0
+EGAN.US,D,20200114,000000,7.86,7.93,7.71,7.72,90045,0
+EGAN.US,D,20200115,000000,7.75,7.93,7.71,7.91,88648,0
+EGAN.US,D,20200116,000000,7.91,8.17,7.91,7.97,76998,0
+EGAN.US,D,20200117,000000,8.05,8.05,7.83,7.88,77499,0
+EGAN.US,D,20200121,000000,7.84,7.91,7.77,7.79,47179,0
+EGAN.US,D,20200122,000000,7.79,7.79,7.5,7.61,101685,0
+EGAN.US,D,20200123,000000,7.57,7.62,7.43,7.46,81474,0
+EGAN.US,D,20200124,000000,7.51,7.58,7.4,7.47,90489,0
+EGAN.US,D,20200127,000000,7.3,7.435,7.3,7.31,96736,0
+EGAN.US,D,20200128,000000,7.34,7.39,7.31,7.38,63871,0
+EGAN.US,D,20200129,000000,7.35,7.43,7.18,7.23,51789,0
+EGAN.US,D,20200130,000000,7.2,7.34,7.14,7.33,79545,0
+EGAN.US,D,20200131,000000,7.32,7.32,7.18,7.2,63139,0
+EGAN.US,D,20200203,000000,7.25,7.38,7.23,7.36,43958,0
+EGAN.US,D,20200204,000000,7.49,7.75,7.29,7.34,218526,0
+EGAN.US,D,20200205,000000,7.41,7.44,7.21,7.25,86366,0
+EGAN.US,D,20200206,000000,7.26,7.4807,7.16,7.41,126469,0
+EGAN.US,D,20200207,000000,7.64,8.4899,7.48,8.35,722623,0
+EGAN.US,D,20200210,000000,8.36,10.11,8.36,10.03,550628,0
+EGAN.US,D,20200211,000000,10,10.0002,9.2883,9.77,299553,0
+EGAN.US,D,20200212,000000,9.77,10.4342,9.7,10.17,242729,0
+EGAN.US,D,20200213,000000,10.16,10.24,9.5595,9.77,218983,0
+EGAN.US,D,20200214,000000,9.75,10.39,9.75,10.18,210884,0
+EGAN.US,D,20200218,000000,10.16,10.42,9.7733,9.86,130043,0
+EGAN.US,D,20200219,000000,9.86,10.22,9.76,10.09,188313,0
+EGAN.US,D,20200220,000000,10.03,10.59,9.97,10.16,178586,0
+EGAN.US,D,20200221,000000,10.12,10.28,10,10.17,143193,0
+EGAN.US,D,20200224,000000,9.79,10.03,9.66,9.77,257599,0
+EGAN.US,D,20200225,000000,9.82,9.82,9.105,9.24,251024,0
+EGAN.US,D,20200226,000000,9.28,9.57,8.96,9.21,121590,0
+EGAN.US,D,20200227,000000,8.88,8.94,8.3,8.315,202227,0
+EGAN.US,D,20200228,000000,8,8.31,7.8226,8.08,148908,0
+EGAN.US,D,20200302,000000,8.1,8.2,7.86,8.18,135050,0
+EGAN.US,D,20200303,000000,8.14,8.35,7.89,7.89,171160,0
+EGAN.US,D,20200304,000000,8.04,8.11,7.905,8.04,118864,0
+EGAN.US,D,20200305,000000,7.82,8.115,7.8,8.04,102702,0
+EGAN.US,D,20200306,000000,7.8,7.8443,7.51,7.7,117537,0
+EGAN.US,D,20200309,000000,7.41,7.41,6.8401,6.87,228078,0
+EGAN.US,D,20200310,000000,7.03,7.18,6.45,6.97,215610,0
+EGAN.US,D,20200311,000000,6.81,6.81,6.45,6.59,163054,0
+EGAN.US,D,20200312,000000,6.14,6.34,5.69,5.81,170360,0
+EGAN.US,D,20200313,000000,6.07,6.12,5.51,6.12,205203,0
+EGAN.US,D,20200316,000000,5.55,5.71,5.05,5.07,208978,0
+EGAN.US,D,20200317,000000,4.98,5.45,4.85,5.39,243525,0
+EGAN.US,D,20200318,000000,5.13,5.31,4.8,5.05,269097,0
+EGAN.US,D,20200319,000000,4.99,5.8,4.83,5.69,228471,0
+EGAN.US,D,20200320,000000,5.76,6.16,5.64,5.81,330618,0
+EGAN.US,D,20200323,000000,5.93,6.06,5.58,6.05,137299,0
+EGAN.US,D,20200324,000000,6.34,6.48,6.113,6.45,119948,0
+EGAN.US,D,20200325,000000,6.52,7.07,6.34,6.94,163011,0
+EGAN.US,D,20200326,000000,7.09,7.3,6.8177,7.16,211227,0
+EGAN.US,D,20200327,000000,6.91,7.15,6.69,7.09,171480,0
+EGAN.US,D,20200330,000000,7.14,7.33,7.01,7.29,134301,0
+EGAN.US,D,20200331,000000,7.26,7.34,7.1,7.33,167375,0
+EGAN.US,D,20200401,000000,7.1,7.14,6.9,7.05,270369,0
+EGAN.US,D,20200402,000000,7.03,7.14,6.9,7.06,198686,0
+EGAN.US,D,20200403,000000,7,7.18,6.9,7.18,217554,0
+EGAN.US,D,20200406,000000,7.35,7.5,7.02,7.24,160851,0
+EGAN.US,D,20200407,000000,7.41,7.85,7.15,7.35,434821,0
+EGAN.US,D,20200408,000000,7.48,7.8,7.44,7.72,392427,0
+EGAN.US,D,20200409,000000,7.8,7.93,7.61,7.8,244717,0
+EGAN.US,D,20200413,000000,7.78,7.78,7.4,7.45,144127,0
+EGAN.US,D,20200414,000000,7.58,7.83,7.46,7.67,180592,0
+EGAN.US,D,20200415,000000,7.52,7.62,7.35,7.59,125607,0
+EGAN.US,D,20200416,000000,7.69,7.99,7.6,7.96,216696,0
+EGAN.US,D,20200417,000000,8.14,8.4,8.14,8.23,163287,0
+EGAN.US,D,20200420,000000,8.21,8.38,8.1476,8.28,101033,0
+EGAN.US,D,20200421,000000,8.06,8.2,7.77,7.9,84530,0
+EGAN.US,D,20200422,000000,8.05,8.15,7.92,8.02,55955,0
+EGAN.US,D,20200423,000000,8.04,8.3,7.99,8.05,128868,0
+EGAN.US,D,20200424,000000,8.06,8.2,7.93,8.13,60600,0
+EGAN.US,D,20200427,000000,8.26,8.28,8.1173,8.14,82057,0
+EGAN.US,D,20200428,000000,8.26,8.39,8.12,8.31,92555,0
+EGAN.US,D,20200429,000000,8.54,8.92,8.44,8.87,195453,0
+EGAN.US,D,20200430,000000,8.77,8.77,8.11,8.3,138076,0
+EGAN.US,D,20200501,000000,8.07,8.16,7.81,7.88,98298,0
+EGAN.US,D,20200504,000000,7.8,8.1,7.6,8,132136,0
+EGAN.US,D,20200505,000000,8.1,8.36,8.1,8.15,105338,0
+EGAN.US,D,20200506,000000,8.24,8.8,8.1,8.63,186152,0
+EGAN.US,D,20200507,000000,8.81,9.34,8.7532,9.34,304833,0
+EGAN.US,D,20200508,000000,9.88,10.74,9.6598,10.48,301377,0
+EGAN.US,D,20200511,000000,10.41,10.55,9.84,10.12,234220,0
+EGAN.US,D,20200512,000000,10.19,10.5506,10.06,10.14,238141,0
+EGAN.US,D,20200513,000000,10.13,10.295,9.385,9.67,175878,0
+EGAN.US,D,20200514,000000,9.52,9.52,8.805,9.45,197361,0
+EGAN.US,D,20200515,000000,9.36,9.8663,9.29,9.79,138225,0
+EGAN.US,D,20200518,000000,10.02,10.43,9.69,9.77,172209,0
+EGAN.US,D,20200519,000000,9.76,10.12,9.6904,9.89,124883,0
+EGAN.US,D,20200520,000000,10.08,10.47,10.05,10.27,135366,0
+EGAN.US,D,20200521,000000,10.29,10.3,9.86,10.1,87153,0
+EGAN.US,D,20200522,000000,10.08,10.26,9.795,10,96677,0
+EGAN.US,D,20200526,000000,10.25,10.3,9.93,9.95,108578,0
+EGAN.US,D,20200527,000000,10.06,10.54,9.65,10.3,198916,0
+EGAN.US,D,20200528,000000,10.33,10.76,10.01,10.11,140362,0
+EGAN.US,D,20200529,000000,10.06,10.46,9.9232,10.41,103271,0
+EGAN.US,D,20200601,000000,10.2,10.7,10.07,10.41,192401,0
+EGAN.US,D,20200602,000000,10.5,10.5,10.09,10.17,110819,0
+EGAN.US,D,20200603,000000,10.25,10.3,9.95,10.01,155539,0
+EGAN.US,D,20200604,000000,9.93,10.07,9.41,9.63,117217,0
+EGAN.US,D,20200605,000000,9.83,10.31,9.63,10.27,207896,0
+EGAN.US,D,20200608,000000,10.28,10.5,10.14,10.38,160452,0
+EGAN.US,D,20200609,000000,10.26,10.45,10.02,10.32,109939,0
+EGAN.US,D,20200610,000000,10.34,10.39,9.95,9.99,132884,0
+EGAN.US,D,20200611,000000,9.73,9.75,8.81,8.98,227926,0
+EGAN.US,D,20200612,000000,9.33,9.42,8.65,9.02,151196,0
+EGAN.US,D,20200615,000000,8.85,9.48,8.6269,9.31,107132,0
+EGAN.US,D,20200616,000000,9.57,10,9.25,9.61,146773,0
+EGAN.US,D,20200617,000000,9.7,9.79,9.21,9.33,107238,0
+EGAN.US,D,20200618,000000,9.3,9.83,9.3,9.37,159178,0
+EGAN.US,D,20200619,000000,9.38,9.79,9.23,9.3,229044,0
+EGAN.US,D,20200622,000000,9.15,9.85,9.14,9.57,145334,0
+EGAN.US,D,20200623,000000,9.67,9.75,9.41,9.47,108228,0
+EGAN.US,D,20200624,000000,9.41,9.66,9.22,9.55,154433,0
+EGAN.US,D,20200625,000000,9.59,10.19,9.55,10.08,214237,0
+EGAN.US,D,20200626,000000,10.01,10.3,9.73,10.14,454203,0
+EGAN.US,D,20200629,000000,10.26,10.6,10.07,10.57,192538,0
+EGAN.US,D,20200630,000000,10.58,11.41,10.58,11.11,841964,0
+EGAN.US,D,20200701,000000,11.17,11.37,10.25,10.62,248363,0
+EGAN.US,D,20200702,000000,10.79,11.75,10.75,11.45,308773,0
+EGAN.US,D,20200706,000000,11.69,12.12,11.05,11.29,259853,0
+EGAN.US,D,20200707,000000,11.2,11.38,11,11.04,121706,0
+EGAN.US,D,20200708,000000,11.03,11.23,10.76,11.16,165276,0
+EGAN.US,D,20200709,000000,11.17,11.44,10.8591,11.12,141505,0
+EGAN.US,D,20200710,000000,11.12,11.14,10.73,10.78,83918,0
+EGAN.US,D,20200713,000000,10.92,10.95,10.13,10.14,150845,0
+EGAN.US,D,20200714,000000,10.07,10.2,9.74,9.97,109138,0
+EGAN.US,D,20200715,000000,10.14,10.44,9.92,10,206370,0
+EGAN.US,D,20200716,000000,9.71,9.95,9.56,9.83,102581,0
+EGAN.US,D,20200717,000000,9.79,10.01,9.59,9.93,133401,0
+EGAN.US,D,20200720,000000,9.91,10.265,9.9,10.26,100022,0
+EGAN.US,D,20200721,000000,10.27,10.48,10.2,10.35,171003,0
+EGAN.US,D,20200722,000000,10.36,10.4755,10.15,10.26,94360,0
+EGAN.US,D,20200723,000000,10.19,10.53,10.17,10.26,147178,0
+EGAN.US,D,20200724,000000,10.18,10.2,9.84,9.92,179961,0
+EGAN.US,D,20200727,000000,9.93,10.46,9.93,10.3,117907,0
+EGAN.US,D,20200728,000000,10.23,10.3,10.06,10.14,168139,0
+EGAN.US,D,20200729,000000,10.23,10.31,10.1391,10.28,167574,0
+EGAN.US,D,20200730,000000,10.12,10.15,9.9,9.98,141278,0
+EGAN.US,D,20200731,000000,10.01,10.01,9.6475,9.91,144951,0
+EGAN.US,D,20200803,000000,10,10.27,9.9966,10.24,120174,0
+EGAN.US,D,20200804,000000,10.17,10.21,9.71,10.18,162854,0
+EGAN.US,D,20200805,000000,10.2,10.35,10.1653,10.22,102838,0
+EGAN.US,D,20200806,000000,10.21,10.84,10.13,10.75,229859,0
+EGAN.US,D,20200807,000000,10.73,11,10.61,10.79,172734,0
+EGAN.US,D,20200810,000000,10.8,10.85,10.45,10.5,79052,0
+EGAN.US,D,20200811,000000,10.95,11.2692,10.52,10.53,133515,0
+EGAN.US,D,20200812,000000,10.81,11.78,10.6052,11.34,246420,0
+EGAN.US,D,20200813,000000,11.31,11.49,11.16,11.4,69154,0
+EGAN.US,D,20200814,000000,11.4,11.46,10.87,11.05,91603,0
+EGAN.US,D,20200817,000000,11.09,11.56,11.09,11.4,102252,0
+EGAN.US,D,20200818,000000,11.44,11.58,11.2471,11.5,124101,0
+EGAN.US,D,20200819,000000,11.55,11.58,11.19,11.29,85248,0
+EGAN.US,D,20200820,000000,11.18,11.6,11.18,11.47,95099,0
+EGAN.US,D,20200821,000000,11.47,11.74,11.39,11.43,88897,0
+EGAN.US,D,20200824,000000,11.49,11.505,11.13,11.26,77085,0
+EGAN.US,D,20200825,000000,11.12,11.155,10.87,10.99,157948,0
+EGAN.US,D,20200826,000000,11.18,11.49,11.17,11.44,145995,0
+EGAN.US,D,20200827,000000,11.6,12.54,11.37,12.39,914218,0
+EGAN.US,D,20200828,000000,12.9906,13.63,12.795,13.345,468824,0
+EGAN.US,D,20200831,000000,13.57,13.79,13.23,13.38,314452,0
+EGAN.US,D,20200901,000000,13.5,14.0899,13.4,14.05,277601,0
+EGAN.US,D,20200902,000000,14.6,14.8531,12.9,13.47,444783,0
+EGAN.US,D,20200903,000000,13.39,14.25,12.29,12.35,491213,0
+EGAN.US,D,20200904,000000,11.9,12.27,11.01,11.64,438069,0
+EGAN.US,D,20200908,000000,11.11,11.71,11.06,11.14,227310,0
+EGAN.US,D,20200909,000000,11.5,13.4471,11.35,13.23,1076970,0
+EGAN.US,D,20200910,000000,13.26,14.06,13.04,13.38,540336,0
+EGAN.US,D,20200911,000000,13.55,13.83,13.3622,13.66,253908,0
+EGAN.US,D,20200914,000000,13.89,14.32,13.87,14.275,282437,0
+EGAN.US,D,20200915,000000,14.4,14.5,13.96,14.23,153156,0
+EGAN.US,D,20200916,000000,14.37,14.579,14.09,14.13,222965,0
+EGAN.US,D,20200917,000000,13.95,14.055,13.25,13.445,158392,0
+EGAN.US,D,20200918,000000,13.67,13.86,13.3,13.79,424189,0
+EGAN.US,D,20200921,000000,13.62,13.74,13.0808,13.29,194895,0
+EGAN.US,D,20200922,000000,13.52,13.94,13.11,13.89,184121,0
+EGAN.US,D,20200923,000000,13.8,13.945,13.17,13.26,201651,0
+EGAN.US,D,20200924,000000,13.19,13.19,12.66,12.75,250238,0
+EGAN.US,D,20200925,000000,12.77,13.19,12.67,13.06,217671,0
+EGAN.US,D,20200928,000000,13.29,13.42,13.08,13.25,115922,0
+EGAN.US,D,20200929,000000,13.25,14.04,13.2,13.86,309385,0
+EGAN.US,D,20200930,000000,13.85,14.26,13.65,14.17,371664,0
+EGAN.US,D,20201001,000000,14.32,14.44,13.96,14.39,167567,0
+EGAN.US,D,20201002,000000,13.99,14.44,13.82,13.89,83599,0
+EGAN.US,D,20201005,000000,14.32,15.07,14.2,14.94,252774,0
+EGAN.US,D,20201006,000000,15.16,15.8,14.89,15.52,271611,0
+EGAN.US,D,20201007,000000,15.82,16.25,15.72,15.99,279572,0
+EGAN.US,D,20201008,000000,16.24,16.255,15.65,16.21,178935,0
+EGAN.US,D,20201009,000000,16.27,16.98,16.24,16.97,262617,0
+EGAN.US,D,20201012,000000,17.4,18.3,17.3,18.17,530681,0
+EGAN.US,D,20201013,000000,18.39,19.8961,18.11,19.77,632964,0
+EGAN.US,D,20201014,000000,20,20.88,18.59,19.11,716857,0
+EGAN.US,D,20201015,000000,18.64,18.64,17.41,18.215,403924,0
+EGAN.US,D,20201016,000000,18.41,18.5139,17.31,17.34,264777,0
+EGAN.US,D,20201019,000000,17.34,19.72,17.33,18.97,878113,0
+EGAN.US,D,20201020,000000,19.9,20.562,19.3701,19.72,664186,0
+EGAN.US,D,20201021,000000,19.74,20.05,19.11,19.5,262502,0
+EGAN.US,D,20201022,000000,19.68,19.7,18.03,18.29,323813,0
+EGAN.US,D,20201023,000000,18.28,18.54,17.82,18.52,153824,0
+EGAN.US,D,20201026,000000,18.03,18.5998,16.085,17,605856,0
+EGAN.US,D,20201027,000000,17.06,17.83,17.0301,17.67,218305,0
+EGAN.US,D,20201028,000000,16.88,17.315,16.5901,16.97,199072,0
+EGAN.US,D,20201029,000000,16.96,17.01,16.5,16.8,139505,0
+EGAN.US,D,20201030,000000,16.53,16.7082,15.4,15.85,300522,0
+EGAN.US,D,20201102,000000,16.16,16.52,15.685,15.9,161359,0
+EGAN.US,D,20201103,000000,16.05,16.895,15.92,16.795,208948,0
+EGAN.US,D,20201104,000000,16.97,17.6473,16.97,17.63,153936,0
+EGAN.US,D,20201105,000000,18,18.45,17.8075,18.15,193049,0
+EGAN.US,D,20201106,000000,18.19,18.66,17.79,18.33,189906,0
+EGAN.US,D,20201109,000000,18.68,18.68,16.46,16.52,346216,0
+EGAN.US,D,20201110,000000,17.03,17.48,16.54,16.94,491112,0
+EGAN.US,D,20201111,000000,13,13.171,11.52,12.27,3420318,0
+EGAN.US,D,20201112,000000,12.63,12.69,11.82,11.9,1289438,0
+EGAN.US,D,20201113,000000,11.95,11.95,11.17,11.53,1019181,0
+EGAN.US,D,20201116,000000,11.6442,11.6442,11.01,11.27,696612,0
+EGAN.US,D,20201117,000000,11.22,11.54,10.82,11.52,659269,0
+EGAN.US,D,20201118,000000,11.54,11.74,10.95,10.99,703403,0
+EGAN.US,D,20201119,000000,11.01,11.155,10.83,11.1,421712,0
+EGAN.US,D,20201120,000000,11.07,11.2291,10.85,10.95,402705,0
+EGAN.US,D,20201123,000000,10.99,11.06,10.52,10.9,601156,0
+EGAN.US,D,20201124,000000,10.88,10.98,10.6,10.8,456367,0
+EGAN.US,D,20201125,000000,10.83,11.61,10.8,11.43,851579,0
+EGAN.US,D,20201127,000000,11.62,11.9,11.452,11.78,438815,0
+EGAN.US,D,20201130,000000,11.81,11.9,11.22,11.34,704639,0
+EGAN.US,D,20201201,000000,11.36,11.4899,10.95,11.105,556138,0
+EGAN.US,D,20201202,000000,11.11,11.4,10.8421,11.32,516198,0
+EGAN.US,D,20201203,000000,11.4,11.65,11.32,11.65,376102,0
+EGAN.US,D,20201204,000000,11.72,11.8,11.41,11.71,426124,0
+EGAN.US,D,20201207,000000,11.7,11.96,11.41,11.63,633144,0
+EGAN.US,D,20201208,000000,11.62,11.69,11.295,11.55,468309,0
+EGAN.US,D,20201209,000000,11.6,11.87,11.03,11.07,680081,0
+EGAN.US,D,20201210,000000,11.14,11.46,11.04,11.4,488955,0
+EGAN.US,D,20201211,000000,11.24,11.39,10.86,11.27,420896,0
+EGAN.US,D,20201214,000000,11.27,11.64,11.16,11.39,451467,0
+EGAN.US,D,20201215,000000,11.515,11.69,11.4,11.53,310531,0
+EGAN.US,D,20201216,000000,11.61,11.72,11.4441,11.53,307576,0
+EGAN.US,D,20201217,000000,11.68,11.94,11.6001,11.795,349041,0
+EGAN.US,D,20201218,000000,11.8,11.9,11.44,11.46,528784,0
+EGAN.US,D,20201221,000000,11.35,11.76,11.13,11.61,452691,0
+EGAN.US,D,20201222,000000,11.67,11.99,11.59,11.91,353650,0
+EGAN.US,D,20201223,000000,11.89,12.85,11.89,12.66,852804,0
+EGAN.US,D,20201224,000000,12.77,12.84,12.39,12.61,315197,0
+EGAN.US,D,20201228,000000,12.78,12.82,12.16,12.22,1075576,0
+EGAN.US,D,20201229,000000,12.31,12.31,11.55,11.87,683705,0
+EGAN.US,D,20201230,000000,11.95,12.04,11.7499,11.9,271561,0
+EGAN.US,D,20201231,000000,11.95,12,11.3,11.81,670915,0
+EGAN.US,D,20210104,000000,11.92,12.2,11.36,11.72,384134,0
+EGAN.US,D,20210105,000000,11.76,12.42,11.61,12.27,450032,0
+EGAN.US,D,20210106,000000,12.25,12.26,11.68,11.77,411407,0
+EGAN.US,D,20210107,000000,12,12.35,11.91,12.23,268008,0
+EGAN.US,D,20210108,000000,12.41,12.46,12.0701,12.295,449028,0
+EGAN.US,D,20210111,000000,12.25,12.25,11.7182,12,384731,0
+EGAN.US,D,20210112,000000,11.985,12.19,11.76,11.99,481235,0
+EGAN.US,D,20210113,000000,12,12.19,11.76,11.85,207882,0
+EGAN.US,D,20210114,000000,11.46,12.03,11.37,11.48,506018,0
+EGAN.US,D,20210115,000000,11.45,11.57,11.14,11.34,343589,0
+EGAN.US,D,20210119,000000,11.57,11.8812,11.36,11.79,523925,0
+EGAN.US,D,20210120,000000,11.98,12.5557,11.95,12.29,475922,0
+EGAN.US,D,20210121,000000,12.32,12.53,11.96,12.41,375484,0
+EGAN.US,D,20210122,000000,12.22,12.515,12.05,12.45,315725,0
+EGAN.US,D,20210125,000000,12.45,12.65,11.7,12.04,765940,0
+EGAN.US,D,20210126,000000,12.1,12.14,11.77,11.85,273669,0
+EGAN.US,D,20210127,000000,11.3035,11.485,10.22,10.69,926979,0
+EGAN.US,D,20210128,000000,10.81,11.2,10.801,11.07,327755,0
+EGAN.US,D,20210129,000000,11.05,11.18,10.71,11,408760,0
+EGAN.US,D,20210201,000000,11.2,11.4,10.91,11.34,274798,0
+EGAN.US,D,20210202,000000,11.42,11.57,11.2,11.36,228448,0
+EGAN.US,D,20210203,000000,11.49,11.49,11.149,11.4,343721,0
+EGAN.US,D,20210204,000000,11.46,11.67,11.31,11.62,255811,0
+EGAN.US,D,20210205,000000,11.68,11.8699,11.43,11.76,277851,0
+EGAN.US,D,20210208,000000,11.89,12.1,11.67,11.84,314865,0
+EGAN.US,D,20210209,000000,11.73,12.38,11.7,12.08,385855,0
+EGAN.US,D,20210210,000000,12.25,13.1,12.1,12.46,811086,0
+EGAN.US,D,20210211,000000,12.76,14.2489,12.76,13.09,1121430,0
+EGAN.US,D,20210212,000000,13.01,13.02,12.21,12.53,521596,0
+EGAN.US,D,20210216,000000,12.53,12.88,12.02,12.29,399455,0
+EGAN.US,D,20210217,000000,12.14,12.17,11.36,11.98,521359,0
+EGAN.US,D,20210218,000000,11.71,12.18,11.5837,12.02,229872,0
+EGAN.US,D,20210219,000000,12.04,12.54,12.025,12.25,217778,0
+EGAN.US,D,20210222,000000,12,12.14,11.66,11.69,269496,0
+EGAN.US,D,20210223,000000,11.48,11.48,10.62,11.13,408465,0
+EGAN.US,D,20210224,000000,11.26,11.56,10.94,11.44,187552,0
+EGAN.US,D,20210225,000000,11.24,11.4,10.87,10.98,278702,0
+EGAN.US,D,20210226,000000,11.07,11.63,10.78,11.62,1004460,0
+EGAN.US,D,20210301,000000,11.77,11.8,11.31,11.57,220853,0
+EGAN.US,D,20210302,000000,11.62,11.62,11.25,11.26,170763,0
+EGAN.US,D,20210303,000000,11.2,11.23,10.45,10.53,354125,0
+EGAN.US,D,20210304,000000,10.49,10.62,9.61,9.95,580556,0
+EGAN.US,D,20210305,000000,9.96,10.03,9.08,9.96,454108,0
+EGAN.US,D,20210308,000000,9.97,10.145,9.62,9.64,229822,0
+EGAN.US,D,20210309,000000,9.89,10.405,9.89,10.27,180519,0
+EGAN.US,D,20210310,000000,10.56,10.745,10.3775,10.47,206808,0
+EGAN.US,D,20210311,000000,10.65,10.779,10.51,10.67,159724,0
+EGAN.US,D,20210312,000000,10.45,10.58,10.18,10.51,129474,0
+EGAN.US,D,20210315,000000,10.51,10.53,10.26,10.5,135535,0
+EGAN.US,D,20210316,000000,10.5825,10.73,10.31,10.41,128608,0
+EGAN.US,D,20210317,000000,10.28,10.6,10.1,10.46,239124,0
+EGAN.US,D,20210318,000000,10.18,10.34,9.86,9.89,186094,0
+EGAN.US,D,20210319,000000,10.06,10.22,9.92,10.02,303106,0
+EGAN.US,D,20210322,000000,10.13,10.25,10.01,10.04,238214,0
+EGAN.US,D,20210323,000000,10.05,10.0812,9.55,9.58,303087,0
+EGAN.US,D,20210324,000000,9.69,9.7,9.09,9.12,241907,0
+EGAN.US,D,20210325,000000,9,9.3181,8.9,9.18,225030,0
+EGAN.US,D,20210326,000000,9.21,9.37,9.1,9.31,391769,0
+EGAN.US,D,20210329,000000,9.3,9.3152,8.95,9.09,273476,0
+EGAN.US,D,20210330,000000,8.962,9.45,8.9,9.27,226969,0
+EGAN.US,D,20210331,000000,9.35,9.65,9.22,9.49,192134,0
+EGAN.US,D,20210401,000000,9.78,9.88,9.57,9.69,167613,0
+EGAN.US,D,20210405,000000,9.85,9.85,9.54,9.74,131610,0
+EGAN.US,D,20210406,000000,9.7,9.84,9.52,9.7,127180,0
+EGAN.US,D,20210407,000000,9.7,9.79,9.29,9.39,142064,0
+EGAN.US,D,20210408,000000,9.53,9.8,9.42,9.74,130253,0
+EGAN.US,D,20210409,000000,9.65,9.74,9.51,9.67,101889,0
+EGAN.US,D,20210412,000000,9.66,9.66,9.4795,9.63,101365,0
+EGAN.US,D,20210413,000000,9.65,9.82,9.61,9.78,615885,0
+EGAN.US,D,20210414,000000,9.83,10.14,9.72,9.73,143843,0
+EGAN.US,D,20210415,000000,9.81,9.99,9.69,9.94,119232,0
+EGAN.US,D,20210416,000000,9.96,9.96,9.61,9.78,118725,0
+EGAN.US,D,20210419,000000,9.7,9.75,9.31,9.6,435283,0
+EGAN.US,D,20210420,000000,9.52,9.63,9.445,9.57,137038,0
+EGAN.US,D,20210421,000000,9.56,9.85,9.48,9.76,177062,0
+EGAN.US,D,20210422,000000,9.79,10.15,9.78,9.83,186705,0
+EGAN.US,D,20210423,000000,9.6,9.99,9.6,9.9,104140,0
+EGAN.US,D,20210426,000000,10,10.24,10,10.12,130742,0
+EGAN.US,D,20210427,000000,10.11,10.11,9.77,9.78,243782,0
+EGAN.US,D,20210428,000000,9.75,9.85,9.66,9.79,115743,0
+EGAN.US,D,20210429,000000,9.87,9.97,9.65,9.92,126678,0
+EGAN.US,D,20210430,000000,9.81,10.04,9.56,9.83,297552,0
+EGAN.US,D,20210503,000000,9.93,9.96,9.46,9.56,134732,0
+EGAN.US,D,20210504,000000,9.5,9.6,9.4,9.5,161012,0
+EGAN.US,D,20210505,000000,9.54,9.6576,9.33,9.4,136329,0
+EGAN.US,D,20210506,000000,9.36,9.36,8.815,9.16,151718,0
+EGAN.US,D,20210507,000000,9.22,9.42,9.22,9.34,70388,0
+EGAN.US,D,20210510,000000,9.3,9.35,8.88,8.88,182643,0
+EGAN.US,D,20210511,000000,8.55,9.14,8.5001,9,245856,0
+EGAN.US,D,20210512,000000,9,10.69,8.89,10.26,821964,0
+EGAN.US,D,20210513,000000,10.39,10.78,10.31,10.53,274807,0
+EGAN.US,D,20210514,000000,10.8,10.935,10.395,10.77,216660,0
+EGAN.US,D,20210517,000000,10.64,10.75,9.69,9.91,291466,0
+EGAN.US,D,20210518,000000,9.99,10.43,9.99,10.27,118726,0
+EGAN.US,D,20210519,000000,10.15,10.44,10.01,10.34,132580,0
+EGAN.US,D,20210520,000000,10.35,10.65,10.28,10.61,135413,0
+EGAN.US,D,20210521,000000,10.75,10.985,10.5,10.96,216123,0
+EGAN.US,D,20210524,000000,10.95,11.15,10.53,10.56,145353,0
+EGAN.US,D,20210525,000000,10.58,10.83,10.22,10.24,154928,0
+EGAN.US,D,20210526,000000,10.35,10.525,10.13,10.2,126962,0
+EGAN.US,D,20210527,000000,10.23,10.28,9.55,9.55,897645,0
+EGAN.US,D,20210528,000000,9.65,10.4,9.65,10.04,184792,0
+EGAN.US,D,20210601,000000,9.99,10.23,9.91,10.13,171869,0
+EGAN.US,D,20210602,000000,10.18,10.5,10.1,10.46,205332,0
+EGAN.US,D,20210603,000000,10.46,10.71,10.35,10.52,119708,0
+EGAN.US,D,20210604,000000,10.5,10.67,10.44,10.5,120894,0
+EGAN.US,D,20210607,000000,10.47,10.62,10.38,10.57,115312,0
+EGAN.US,D,20210608,000000,10.53,10.789,10.465,10.68,117905,0
+EGAN.US,D,20210609,000000,10.76,10.8199,10.56,10.65,113848,0
+EGAN.US,D,20210610,000000,10.71,10.83,10.56,10.81,105805,0
+EGAN.US,D,20210611,000000,10.81,11.12,10.7353,10.91,117713,0
+EGAN.US,D,20210614,000000,10.96,11.08,10.855,10.97,89229,0
+EGAN.US,D,20210615,000000,10.95,10.95,10.57,10.64,69730,0
+EGAN.US,D,20210616,000000,10.61,10.71,10.4,10.54,192889,0
+EGAN.US,D,20210617,000000,10.57,11.1099,10.56,10.95,203630,0
+EGAN.US,D,20210618,000000,10.9,11.07,10.75,11.03,202367,0
+EGAN.US,D,20210621,000000,10.98,10.995,10.66,10.75,138296,0
+EGAN.US,D,20210622,000000,10.71,10.94,10.56,10.88,84710,0
+EGAN.US,D,20210623,000000,10.87,11.22,10.83,11.08,203367,0
+EGAN.US,D,20210624,000000,11.15,11.7,11.15,11.59,222789,0
+EGAN.US,D,20210625,000000,11.59,11.85,11.16,11.75,612389,0
+EGAN.US,D,20210628,000000,11.71,11.82,11.2,11.49,152839,0
+EGAN.US,D,20210629,000000,11.49,11.69,11.3503,11.66,87692,0
+EGAN.US,D,20210630,000000,11.59,11.65,11.31,11.48,155419,0
+EGAN.US,D,20210701,000000,11.45,11.925,11.45,11.67,230004,0
+EGAN.US,D,20210702,000000,11.68,11.72,11.365,11.41,151210,0
+EGAN.US,D,20210706,000000,11.35,11.54,11.15,11.2,179524,0
+EGAN.US,D,20210707,000000,11.29,11.29,10.62,10.74,129141,0
+EGAN.US,D,20210708,000000,10.505,11.3035,10.27,11,212791,0
+EGAN.US,D,20210709,000000,10.94,11.93,10.94,11.87,677636,0
+EGAN.US,D,20210712,000000,11.81,11.8672,11.06,11.13,204515,0
+EGAN.US,D,20210713,000000,11.09,11.33,10.823,11.06,116023,0
+EGAN.US,D,20210714,000000,11.1,11.2,10.7901,10.89,93103,0
+EGAN.US,D,20210715,000000,10.93,11.09,10.55,11.05,131884,0
+EGAN.US,D,20210716,000000,11.15,11.22,10.96,11.02,177429,0
+EGAN.US,D,20210719,000000,10.8,11.27,10.62,11.24,156780,0
+EGAN.US,D,20210720,000000,11.25,11.47,10.98,11.23,163735,0
+EGAN.US,D,20210721,000000,11.23,11.5,11.125,11.38,104237,0
+EGAN.US,D,20210722,000000,11.37,11.615,11.25,11.53,97432,0
+EGAN.US,D,20210723,000000,11.52,11.5765,11.39,11.46,82064,0
+EGAN.US,D,20210726,000000,11.49,11.65,11.3001,11.62,154049,0
+EGAN.US,D,20210727,000000,11.62,11.625,11.28,11.52,117115,0
+EGAN.US,D,20210728,000000,11.52,11.86,11.49,11.69,126059,0
+EGAN.US,D,20210729,000000,11.68,11.88,11.57,11.73,85113,0
+EGAN.US,D,20210730,000000,11.68,12.045,11.5977,11.67,134252,0
+EGAN.US,D,20210802,000000,11.7,11.76,11.56,11.58,80540,0
+EGAN.US,D,20210803,000000,11.63,11.7,11.295,11.46,120476,0
+EGAN.US,D,20210804,000000,11.39,11.4699,11.2,11.37,138488,0
+EGAN.US,D,20210805,000000,11.42,11.67,11.3,11.51,77246,0
+EGAN.US,D,20210806,000000,11.49,11.55,11.28,11.5,92561,0
+EGAN.US,D,20210809,000000,11.43,11.645,11.39,11.42,61756,0
+EGAN.US,D,20210810,000000,11.39,11.47,11.13,11.38,239385,0
+EGAN.US,D,20210811,000000,11.37,11.65,11.22,11.54,76002,0
+EGAN.US,D,20210812,000000,11.46,11.58,11.41,11.45,49786,0
+EGAN.US,D,20210813,000000,11.41,11.435,11.1,11.12,117368,0
+EGAN.US,D,20210816,000000,11.13,11.225,10.7,11.07,139911,0
+EGAN.US,D,20210817,000000,11.05,11.05,10.46,10.63,284396,0
+EGAN.US,D,20210818,000000,10.59,10.81,10.45,10.48,84910,0
+EGAN.US,D,20210819,000000,10.39,10.62,10.345,10.52,75186,0
+EGAN.US,D,20210820,000000,10.47,10.73,10.47,10.69,126155,0
+EGAN.US,D,20210823,000000,10.76,11.07,10.7,11.05,75416,0
+EGAN.US,D,20210824,000000,11.02,11.28,11.02,11.13,83451,0
+EGAN.US,D,20210825,000000,11.2,11.33,11.04,11.27,72956,0
+EGAN.US,D,20210826,000000,11.18,11.49,11.08,11.47,116057,0
+EGAN.US,D,20210827,000000,11.49,12.0625,11.49,11.94,141719,0
+EGAN.US,D,20210830,000000,11.92,12.03,11.65,11.71,85355,0
+EGAN.US,D,20210831,000000,11.71,11.89,11.65,11.78,76024,0
+EGAN.US,D,20210901,000000,11.66,12.89,11.55,12.69,405685,0
+EGAN.US,D,20210902,000000,12.85,12.99,12.01,12.26,372969,0
+EGAN.US,D,20210903,000000,12.14,12.4,11.54,12.08,304970,0
+EGAN.US,D,20210907,000000,11.97,12.2099,11.82,11.89,144766,0
+EGAN.US,D,20210908,000000,11.78,11.8,11.51,11.56,148921,0
+EGAN.US,D,20210909,000000,11.55,11.7,11.41,11.53,87315,0
+EGAN.US,D,20210910,000000,11.61,11.7,11.27,11.36,101825,0
+EGAN.US,D,20210913,000000,11.31,11.46,11.01,11.2,101182,0
+EGAN.US,D,20210914,000000,11.25,11.35,11.08,11.1,82254,0
+EGAN.US,D,20210915,000000,11.15,11.383,10.95,11.2,102938,0
+EGAN.US,D,20210916,000000,11.19,11.31,11.14,11.24,70585,0
+EGAN.US,D,20210917,000000,11.3,11.46,11.23,11.23,120282,0
+EGAN.US,D,20210920,000000,11,11.0271,10.7104,10.82,87979,0
+EGAN.US,D,20210921,000000,10.8,10.98,10.74,10.88,65809,0
+EGAN.US,D,20210922,000000,10.89,11.11,10.81,11.09,66843,0
+EGAN.US,D,20210923,000000,11.1,11.28,10.85,11.22,70975,0
+EGAN.US,D,20210924,000000,11.18,11.2499,11.06,11.13,71054,0
+EGAN.US,D,20210927,000000,11.04,11.15,10.81,10.96,59679,0
+EGAN.US,D,20210928,000000,10.89,10.89,10.62,10.62,69496,0
+EGAN.US,D,20210929,000000,10.64,10.755,10.51,10.62,73302,0
+EGAN.US,D,20210930,000000,10.61,10.71,10.17,10.2,125694,0
+EGAN.US,D,20211001,000000,10.2,10.76,10.1504,10.7,123145,0
+EGAN.US,D,20211004,000000,10.67,10.675,10.33,10.38,94898,0
+EGAN.US,D,20211005,000000,10.43,10.6,10.3,10.34,47634,0
+EGAN.US,D,20211006,000000,10.26,10.5099,10.21,10.28,69590,0
+EGAN.US,D,20211007,000000,10.38,10.615,10.308,10.55,61003,0
+EGAN.US,D,20211008,000000,10.6,10.7,10.43,10.61,81281,0
+EGAN.US,D,20211011,000000,10.53,10.67,10.38,10.4,29274,0
+EGAN.US,D,20211012,000000,10.41,10.515,10.18,10.24,50900,0
+EGAN.US,D,20211013,000000,10.3,10.37,10.22,10.31,46065,0
+EGAN.US,D,20211014,000000,10.42,10.49,10.13,10.17,51203,0
+EGAN.US,D,20211015,000000,10.22,10.37,10.07,10.1,152807,0
+EGAN.US,D,20211018,000000,10.02,10.34,9.59,10.18,117707,0
+EGAN.US,D,20211019,000000,10.16,10.5,10.1379,10.47,159733,0
+EGAN.US,D,20211020,000000,10.54,10.7,10.36,10.42,69854,0
+EGAN.US,D,20211021,000000,10.37,10.505,10.22,10.3,55007,0
+EGAN.US,D,20211022,000000,10.32,10.34,10.19,10.22,31263,0
+EGAN.US,D,20211025,000000,10.23,10.41,10.16,10.32,43251,0
+EGAN.US,D,20211026,000000,10.37,10.45,10.26,10.43,43368,0
+EGAN.US,D,20211027,000000,10.38,10.52,10.31,10.37,55830,0
+EGAN.US,D,20211028,000000,10.39,10.5,10.23,10.24,69535,0
+EGAN.US,D,20211029,000000,10.21,10.395,10.04,10.32,63147,0
+EGAN.US,D,20211101,000000,10.35,10.35,10.11,10.16,80020,0
+EGAN.US,D,20211102,000000,10.16,10.6,9.9,9.98,75893,0
+EGAN.US,D,20211103,000000,10,10.44,9.82,10.38,94000,0
+EGAN.US,D,20211104,000000,10.43,11.07,10.22,10.82,133330,0
+EGAN.US,D,20211105,000000,11.03,11.33,10.58,10.71,89650,0
+EGAN.US,D,20211108,000000,10.79,10.825,10.47,10.74,63896,0
+EGAN.US,D,20211109,000000,10.75,11.07,10.5805,11.06,91053,0
+EGAN.US,D,20211110,000000,11.68,12.36,11.35,11.68,155448,0
+EGAN.US,D,20211111,000000,11.74,11.83,11.28,11.47,153594,0
+EGAN.US,D,20211112,000000,11.44,11.6,11.27,11.42,123455,0
+EGAN.US,D,20211115,000000,11.45,11.45,10.94,11.06,79916,0
+EGAN.US,D,20211116,000000,11.06,11.235,10.87,11.18,65251,0
+EGAN.US,D,20211117,000000,11.1,11.185,11.01,11.12,64473,0
+EGAN.US,D,20211118,000000,11.11,11.12,10.85,11.05,115937,0
+EGAN.US,D,20211119,000000,10.96,11.11,10.76,10.78,58237,0
+EGAN.US,D,20211122,000000,10.79,10.79,10.11,10.13,91903,0
+EGAN.US,D,20211123,000000,10.1,10.14,9.76,10.03,80139,0
+EGAN.US,D,20211124,000000,9.97,10.31,9.9,10.23,92807,0
+EGAN.US,D,20211126,000000,10.05,10.42,9.76,9.97,67871,0
+EGAN.US,D,20211129,000000,10.15,10.53,9.95,10.46,142766,0
+EGAN.US,D,20211130,000000,10.4,10.78,10.17,10.5,427682,0
+EGAN.US,D,20211201,000000,10.47,10.71,10.02,10.05,139782,0
+EGAN.US,D,20211202,000000,10,10.39,9.975,10.3,115656,0
+EGAN.US,D,20211203,000000,10.31,10.45,9.95,10.07,95789,0
+EGAN.US,D,20211206,000000,10.1,10.44,10.0301,10.4,84690,0
+EGAN.US,D,20211207,000000,10.49,10.7012,10.44,10.48,101237,0
+EGAN.US,D,20211208,000000,10.53,10.75,10.37,10.59,53087,0
+EGAN.US,D,20211209,000000,10.53,10.66,10.31,10.36,73025,0
+EGAN.US,D,20211210,000000,10.36,10.52,10,10.02,85805,0
+EGAN.US,D,20211213,000000,10.11,10.41,9.91,10.19,114303,0
+EGAN.US,D,20211214,000000,10.05,10.19,9.94,9.98,94610,0
+EGAN.US,D,20211215,000000,9.96,10.18,9.846,10,100142,0
+EGAN.US,D,20211216,000000,10.11,10.21,9.73,9.75,83621,0
+EGAN.US,D,20211217,000000,9.61,10.28,9.5701,10.16,351086,0
+EGAN.US,D,20211220,000000,9.99,10.07,9.83,9.87,78412,0
+EGAN.US,D,20211221,000000,9.94,9.97,9.8091,9.88,56759,0
+EGAN.US,D,20211222,000000,9.88,10.12,9.84,10.09,72053,0
+EGAN.US,D,20211223,000000,10.013,10.26,9.88,10.2,47992,0
+EGAN.US,D,20211227,000000,10.31,10.31,10,10.08,53681,0
+EGAN.US,D,20211228,000000,10.07,10.07,9.84,9.94,46778,0
+EGAN.US,D,20211229,000000,9.9,9.97,9.46,9.5,269043,0
+EGAN.US,D,20211230,000000,9.55,10.15,9.51,10.04,91584,0
+EGAN.US,D,20211231,000000,10.02,10.08,9.955,9.98,51100,0
+EGAN.US,D,20220103,000000,9.96,10.05,9.66,10.03,64089,0
+EGAN.US,D,20220104,000000,10.08,10.12,9.97,10.02,87734,0
+EGAN.US,D,20220105,000000,10.07,10.11,9.96,10.01,101326,0
+EGAN.US,D,20220106,000000,9.99,10.41,9.97,10.14,57945,0
+EGAN.US,D,20220107,000000,10.07,10.1161,9.97,9.98,92416,0
+EGAN.US,D,20220110,000000,9.91,10.07,9.67,10.07,50864,0
+EGAN.US,D,20220111,000000,10,10.26,9.95,10.23,57991,0
+EGAN.US,D,20220112,000000,10.25,10.365,10.04,10.16,66751,0
+EGAN.US,D,20220113,000000,10.15,10.55,10.15,10.37,116145,0
+EGAN.US,D,20220114,000000,10.24,10.38,10.15,10.29,44606,0
+EGAN.US,D,20220118,000000,10.13,10.24,10.05,10.1,52317,0
+EGAN.US,D,20220119,000000,10.12,10.255,10,10.07,55910,0
+EGAN.US,D,20220120,000000,10.11,10.16,10,10,63184,0
+EGAN.US,D,20220121,000000,9.9,10.2455,9.9,9.99,96021,0
+EGAN.US,D,20220124,000000,9.7011,10.08,9.7011,9.99,193050,0
+EGAN.US,D,20220125,000000,9.98,10.1,9.9,10.01,103864,0
+EGAN.US,D,20220126,000000,10.14,10.14,9.92,10.03,100656,0
+EGAN.US,D,20220127,000000,10.05,10.11,9.825,9.85,105287,0
+EGAN.US,D,20220128,000000,9.91,9.99,9.61,9.97,151313,0
+EGAN.US,D,20220131,000000,10.01,10.36,9.99,10.33,74969,0
+EGAN.US,D,20220201,000000,10.33,10.39,10.149,10.32,95155,0
+EGAN.US,D,20220202,000000,10.3,10.42,10.12,10.16,68780,0
+EGAN.US,D,20220203,000000,10,10.27,9.85,10.05,131784,0
+EGAN.US,D,20220204,000000,11.16,12.98,11,12.745,1704291,0
+EGAN.US,D,20220207,000000,12.49,13,11.56,11.62,545233,0
+EGAN.US,D,20220208,000000,11.56,12.35,11.56,12.22,228206,0
+EGAN.US,D,20220209,000000,12.21,13.7,12.13,13.29,489192,0
+EGAN.US,D,20220210,000000,13,13.2,12.6,12.66,360458,0
+EGAN.US,D,20220211,000000,12.58,13,12.505,12.7,220096,0
+EGAN.US,D,20220214,000000,12.74,12.875,12.26,12.34,574162,0
+EGAN.US,D,20220215,000000,12.45,12.64,12.17,12.51,124376,0
+EGAN.US,D,20220216,000000,12.5,12.5,12.1235,12.33,69842,0
+EGAN.US,D,20220217,000000,12.3,12.32,12.11,12.15,89523,0
+EGAN.US,D,20220218,000000,12.07,12.21,11.85,11.97,148743,0
+EGAN.US,D,20220222,000000,11.83,11.94,11.6001,11.75,112353,0
+EGAN.US,D,20220223,000000,11.76,11.7783,11.48,11.54,102540,0
+EGAN.US,D,20220224,000000,11.25,12.16,11.2207,12.1,109031,0
+EGAN.US,D,20220225,000000,12.1,12.1,11.49,11.77,135499,0
+EGAN.US,D,20220228,000000,11.77,11.93,11.67,11.79,74228,0
+EGAN.US,D,20220301,000000,11.78,12,11.555,11.82,92722,0
+EGAN.US,D,20220302,000000,11.82,11.97,11.64,11.82,47901,0
+EGAN.US,D,20220303,000000,11.83,12.25,11.7,12.04,112898,0
+EGAN.US,D,20220304,000000,11.94,11.94,11.24,11.55,62015,0
+EGAN.US,D,20220307,000000,11.53,11.77,11.41,11.73,75004,0
+EGAN.US,D,20220308,000000,11.66,11.71,11.28,11.29,127546,0
+EGAN.US,D,20220309,000000,11.5,11.96,11.44,11.94,77941,0
+EGAN.US,D,20220310,000000,11.75,12.24,11.74,12.17,79748,0
+EGAN.US,D,20220311,000000,12.03,12.06,11.52,11.55,69852,0
+EGAN.US,D,20220314,000000,11.49,11.565,11.125,11.5,175513,0
+EGAN.US,D,20220315,000000,11.64,11.675,11.38,11.5,138951,0
+EGAN.US,D,20220316,000000,11.69,12.13,11.45,12.11,135458,0
+EGAN.US,D,20220317,000000,11.97,12.32,11.97,12.15,57550,0
+EGAN.US,D,20220318,000000,12.17,12.3495,11.72,11.74,250533,0
+EGAN.US,D,20220321,000000,11.74,12.045,11.6,11.9,53748,0
+EGAN.US,D,20220322,000000,11.91,12.15,11.87,11.97,79158,0
+EGAN.US,D,20220323,000000,11.85,11.99,11.66,11.77,65112,0
+EGAN.US,D,20220324,000000,11.86,11.94,11.58,11.74,52763,0
+EGAN.US,D,20220325,000000,11.65,11.68,11.5,11.58,96279,0
+EGAN.US,D,20220328,000000,11.6,11.79,11.5,11.54,34403,0
+EGAN.US,D,20220329,000000,11.55,11.82,11.55,11.79,51120,0
+EGAN.US,D,20220330,000000,11.77,11.803,11.53,11.59,50031,0
+EGAN.US,D,20220331,000000,11.61,11.79,11.54,11.58,93016,0
+EGAN.US,D,20220401,000000,11.59,11.68,11.5,11.59,59597,0
+EGAN.US,D,20220404,000000,11.61,12.03,11.61,11.98,84056,0
+EGAN.US,D,20220405,000000,11.92,11.92,11.5,11.61,88649,0
+EGAN.US,D,20220406,000000,11.5,11.82,11.45,11.59,98073,0
+EGAN.US,D,20220407,000000,11.6,11.75,11.51,11.64,50753,0
+EGAN.US,D,20220408,000000,11.57,11.625,11.45,11.49,49869,0
+EGAN.US,D,20220411,000000,11.4,11.4,11.0259,11.23,77339,0
+EGAN.US,D,20220412,000000,11.29,11.44,11.05,11.15,59817,0
+EGAN.US,D,20220413,000000,11.13,11.4,11.09,11.34,46526,0
+EGAN.US,D,20220414,000000,11.37,11.37,10.97,11.05,61661,0
+EGAN.US,D,20220418,000000,11.05,11.3199,10.95,11.01,49898,0
+EGAN.US,D,20220419,000000,10.96,11.32,10.96,11.25,31691,0
+EGAN.US,D,20220420,000000,11.25,11.25,10.92,10.96,33509,0
+EGAN.US,D,20220421,000000,10.99,11,10.42,10.48,92125,0
+EGAN.US,D,20220422,000000,10.52,10.57,10.35,10.52,58557,0
+EGAN.US,D,20220425,000000,10.33,10.5,10.21,10.42,56626,0
+EGAN.US,D,20220426,000000,10.38,10.38,10.07,10.2,46339,0
+EGAN.US,D,20220427,000000,10.11,10.34,10.11,10.2,59953,0
+EGAN.US,D,20220428,000000,10.35,10.605,10.235,10.52,50161,0
+EGAN.US,D,20220429,000000,10.47,10.575,10.28,10.35,62960,0
+EGAN.US,D,20220502,000000,10.36,10.5,10.3,10.41,50882,0
+EGAN.US,D,20220503,000000,10.43,10.51,10.26,10.46,61932,0
+EGAN.US,D,20220504,000000,10.46,10.54,9.98,10.51,59437,0
+EGAN.US,D,20220505,000000,10.36,10.36,9.88,10.04,168743,0
+EGAN.US,D,20220506,000000,10.3,10.58,9.84,10,102899,0
+EGAN.US,D,20220509,000000,9.83,10,9.53,9.86,108558,0
+EGAN.US,D,20220510,000000,10.02,10.23,9.75,9.96,66608,0
+EGAN.US,D,20220511,000000,9.92,9.94,9.51,9.74,106812,0
+EGAN.US,D,20220512,000000,9.62,9.79,9.155,9.5,148238,0
+EGAN.US,D,20220513,000000,9.47,9.78,9.4,9.4,80479,0
+EGAN.US,D,20220516,000000,9.38,9.6,9.28,9.35,59083,0
+EGAN.US,D,20220517,000000,9.5,9.6,9.38,9.54,52087,0
+EGAN.US,D,20220518,000000,9.4,9.45,9.265,9.32,48568,0
+EGAN.US,D,20220519,000000,9.34,9.48,9.225,9.31,61623,0
+EGAN.US,D,20220520,000000,9.43,9.605,9.1001,9.31,58210,0
+EGAN.US,D,20220523,000000,9.43,9.475,9.2,9.29,42455,0
+EGAN.US,D,20220524,000000,9.18,9.41,8.78,9.03,66894,0
+EGAN.US,D,20220525,000000,8.99,9.12,8.77,8.9,63138,0
+EGAN.US,D,20220526,000000,8.88,9.37,8.88,9.25,43355,0
+EGAN.US,D,20220527,000000,9.34,9.6,9.23,9.49,41622,0
+EGAN.US,D,20220531,000000,9.49,9.83,9.08,9.13,51722,0
+EGAN.US,D,20220601,000000,9.07,9.3472,8.78,8.96,88748,0
+EGAN.US,D,20220602,000000,8.93,9.16,8.93,9.14,89320,0
+EGAN.US,D,20220603,000000,9.12,9.12,8.98,9.05,63728,0
+EGAN.US,D,20220606,000000,9.08,9.28,9.08,9.15,54648,0
+EGAN.US,D,20220607,000000,9.09,9.29,9.09,9.27,63229,0
+EGAN.US,D,20220608,000000,9.33,9.6899,9.32,9.41,465849,0
+EGAN.US,D,20220609,000000,9.3,9.49,9.05,9.07,58503,0
+EGAN.US,D,20220610,000000,9.12,9.12,8.8,8.85,56215,0
+EGAN.US,D,20220613,000000,8.58,8.63,8.29,8.45,82115,0
+EGAN.US,D,20220614,000000,8.5,8.89,8.36,8.83,98842,0
+EGAN.US,D,20220615,000000,8.85,9.18,8.845,9.06,120054,0
+EGAN.US,D,20220616,000000,8.9,9.0075,8.79,8.88,99077,0
+EGAN.US,D,20220617,000000,8.95,9.26,8.95,9.13,84233,0
+EGAN.US,D,20220621,000000,9.16,9.49,9.16,9.39,84439,0
+EGAN.US,D,20220622,000000,9.36,9.6,9.3427,9.48,76774,0
+EGAN.US,D,20220623,000000,9.48,9.86,9.48,9.83,88651,0
+EGAN.US,D,20220624,000000,9.86,10.54,9.69,10.51,657728,0
+EGAN.US,D,20220627,000000,10.55,10.55,10.11,10.19,106180,0
+EGAN.US,D,20220628,000000,10.28,10.29,9.71,9.71,77241,0
+EGAN.US,D,20220629,000000,9.68,9.765,9.54,9.66,87194,0
+EGAN.US,D,20220630,000000,9.52,9.76,9.45,9.75,93314,0
+EGAN.US,D,20220701,000000,9.79,10.345,9.79,10.01,78661,0
+EGAN.US,D,20220705,000000,9.83,10.225,9.79,10.18,107033,0
+EGAN.US,D,20220706,000000,10.2,10.21,9.93,9.98,43429,0
+EGAN.US,D,20220707,000000,9.96,10.15,9.96,10.1,37149,0
+EGAN.US,D,20220708,000000,10.02,10.26,10,10.2,44547,0
+EGAN.US,D,20220711,000000,10.2,10.2,9.78,9.82,20948,0
+EGAN.US,D,20220712,000000,9.84,9.94,9.66,9.8,48926,0
+EGAN.US,D,20220713,000000,9.64,10,9.61,9.82,35900,0
+EGAN.US,D,20220714,000000,9.71,9.745,9.62,9.7,33447,0
+EGAN.US,D,20220715,000000,9.87,10.258,9.46,9.99,67425,0
+EGAN.US,D,20220718,000000,10.04,10.15,9.76,9.79,36340,0
+EGAN.US,D,20220719,000000,9.93,10.03,9.87,9.93,29793,0
+EGAN.US,D,20220720,000000,9.87,10.16,9.8293,10.08,36668,0
+EGAN.US,D,20220721,000000,10.01,10.04,9.9,9.96,23893,0
+EGAN.US,D,20220722,000000,9.99,10.07,9.67,9.8,20378,0
+EGAN.US,D,20220725,000000,9.69,9.76,9.52,9.69,46691,0
+EGAN.US,D,20220726,000000,9.53,9.53,9.1,9.34,35535,0
+EGAN.US,D,20220727,000000,9.45,9.45,9.2,9.39,52909,0
+EGAN.US,D,20220728,000000,9.38,9.38,9.02,9.06,39818,0
+EGAN.US,D,20220729,000000,9.02,9.1,8.75,8.86,57830,0
+EGAN.US,D,20220801,000000,8.79,8.975,8.7,8.83,46225,0
+EGAN.US,D,20220802,000000,8.84,9,8.7,8.95,115532,0
+EGAN.US,D,20220803,000000,9.05,9.935,9.05,9.76,88948,0
+EGAN.US,D,20220804,000000,9.76,9.76,9.31,9.37,38235,0
+EGAN.US,D,20220805,000000,9.16,9.58,9.11,9.56,62359,0
+EGAN.US,D,20220808,000000,9.4,9.8459,9.37,9.52,32524,0
+EGAN.US,D,20220809,000000,9.31,9.3443,9.0364,9.08,24972,0
+EGAN.US,D,20220810,000000,9.3,9.3599,9.12,9.31,58725,0
+EGAN.US,D,20220811,000000,9.42,9.53,9.275,9.49,167975,0
+EGAN.US,D,20220812,000000,9.59,9.77,9.43,9.67,71172,0
+EGAN.US,D,20220815,000000,9.57,9.7,9.29,9.4,36332,0
+EGAN.US,D,20220816,000000,9.44,9.46,9.22,9.44,319079,0
+EGAN.US,D,20220817,000000,9.39,9.7,9.24,9.58,335782,0
+EGAN.US,D,20220818,000000,9.66,9.87,9.56,9.71,47354,0
+EGAN.US,D,20220819,000000,9.45,9.47,9.11,9.27,88519,0
+EGAN.US,D,20220822,000000,9.21,9.35,9.09,9.23,43842,0
+EGAN.US,D,20220823,000000,9.3,9.32,9.05,9.05,78188,0
+EGAN.US,D,20220824,000000,9.07,9.55,9.015,9.45,1001135,0
+EGAN.US,D,20220825,000000,9.56,9.64,9.42,9.55,43933,0
+EGAN.US,D,20220826,000000,9.14,9.57,9.02,9.06,60763,0
+EGAN.US,D,20220829,000000,9,9.11,8.82,9.03,82358,0
+EGAN.US,D,20220830,000000,9.14,9.36,9.07,9.19,42290,0
+EGAN.US,D,20220831,000000,9.29,9.3,9.14,9.21,32603,0
+EGAN.US,D,20220901,000000,9,9.03,8.84,8.98,33427,0
+EGAN.US,D,20220902,000000,8.97,9.02,8.65,8.68,39994,0
+EGAN.US,D,20220906,000000,8.8,9.04,8.69,8.75,117339,0
+EGAN.US,D,20220907,000000,8.7,8.88,8.62,8.83,73061,0
+EGAN.US,D,20220908,000000,8.83,8.99,8.64,8.83,150417,0
+EGAN.US,D,20220909,000000,8.83,8.83,7.36,7.57,411406,0
+EGAN.US,D,20220912,000000,7.67,8.05,7.58,8.01,217092,0
+EGAN.US,D,20220913,000000,7.68,7.98,7.59,7.68,143682,0
+EGAN.US,D,20220914,000000,7.62,8,7.575,7.87,159834,0
+EGAN.US,D,20220915,000000,7.78,7.78,7.59,7.7,132757,0
+EGAN.US,D,20220916,000000,7.61,7.78,7.57,7.59,153597,0
+EGAN.US,D,20220919,000000,7.6,7.71,7.52,7.67,76564,0
+EGAN.US,D,20220920,000000,7.6,7.75,7.59,7.62,88145,0
+EGAN.US,D,20220921,000000,7.6,7.6955,7.52,7.53,162006,0
+EGAN.US,D,20220922,000000,7.51,7.58,7.44,7.48,69280,0
+EGAN.US,D,20220923,000000,7.39,7.44,7.28,7.31,78804,0
+EGAN.US,D,20220926,000000,7.3,7.44,7.28,7.32,42489,0
+EGAN.US,D,20220927,000000,7.35,7.4,7.27,7.34,62235,0
+EGAN.US,D,20220928,000000,7.3,7.625,7.29,7.52,71924,0
+EGAN.US,D,20220929,000000,7.38,7.54,7.36,7.42,53754,0
+EGAN.US,D,20220930,000000,7.38,7.54,7.35,7.35,60638,0
+EGAN.US,D,20221003,000000,7.36,7.8,7.36,7.77,76860,0
+EGAN.US,D,20221004,000000,7.96,8.0522,7.83,7.88,70827,0
+EGAN.US,D,20221005,000000,7.77,7.82,7.53,7.75,67608,0
+EGAN.US,D,20221006,000000,7.69,7.92,7.59,7.72,46414,0
+EGAN.US,D,20221007,000000,7.67,7.67,7.36,7.38,34626,0
+EGAN.US,D,20221010,000000,7.4,7.51,7.34,7.42,64749,0
+EGAN.US,D,20221011,000000,7.35,7.42,7.22,7.39,97416,0
+EGAN.US,D,20221012,000000,7.35,7.35,7.02,7.29,76134,0
+EGAN.US,D,20221013,000000,7.21,7.52,7.06,7.49,58738,0
+EGAN.US,D,20221014,000000,7.53,7.53,7.26,7.31,36151,0
+EGAN.US,D,20221017,000000,7.49,7.62,7.37,7.44,72159,0
+EGAN.US,D,20221018,000000,7.56,7.58,7.32,7.46,40105,0
+EGAN.US,D,20221019,000000,7.43,7.47,7.33,7.39,50285,0
+EGAN.US,D,20221020,000000,7.41,7.535,7.32,7.41,45366,0
+EGAN.US,D,20221021,000000,7.45,7.56,7.36,7.54,39239,0
+EGAN.US,D,20221024,000000,7.54,7.55,7.39,7.51,33282,0
+EGAN.US,D,20221025,000000,7.55,7.957,7.55,7.94,40664,0
+EGAN.US,D,20221026,000000,7.91,8.28,7.91,8.01,71498,0
+EGAN.US,D,20221027,000000,8.02,8.09,7.93,7.93,53224,0
+EGAN.US,D,20221028,000000,7.95,8.12,7.82,7.9,57799,0
+EGAN.US,D,20221031,000000,7.88,8.13,7.49,8.05,42196,0
+EGAN.US,D,20221101,000000,8.12,8.42,8.08,8.18,78634,0
+EGAN.US,D,20221102,000000,8.16,8.32,8.06,8.09,59232,0
+EGAN.US,D,20221103,000000,8.1,8.1,7.44,7.48,51704,0
+EGAN.US,D,20221104,000000,7.52,7.73,7.17,7.68,47022,0
+EGAN.US,D,20221107,000000,7.66,7.83,7.4452,7.81,37450,0
+EGAN.US,D,20221108,000000,7.89,7.981,7.74,7.84,46304,0
+EGAN.US,D,20221109,000000,7.75,7.75,7.33,7.42,398401,0
+EGAN.US,D,20221110,000000,7.7,8.03,7.7,7.97,81121,0
+EGAN.US,D,20221111,000000,7.99,8.26,7.97,8.12,161416,0
+EGAN.US,D,20221114,000000,8.08,8.08,7.73,7.89,85121,0
+EGAN.US,D,20221115,000000,8.41,9.72,8.35,9.45,199539,0
+EGAN.US,D,20221116,000000,9.25,9.505,9.1,9.29,83624,0
+EGAN.US,D,20221117,000000,9.13,9.33,9.08,9.16,42181,0
+EGAN.US,D,20221118,000000,9.1,9.2,8.83,8.87,62678,0
+EGAN.US,D,20221121,000000,8.92,8.92,8.55,8.59,34757,0
+EGAN.US,D,20221122,000000,8.68,8.9803,8.25,8.34,47458,0
+EGAN.US,D,20221123,000000,8.37,8.61,8.3273,8.53,48228,0
+EGAN.US,D,20221125,000000,8.5,8.59,8.49,8.5,7255,0
+EGAN.US,D,20221128,000000,8.34,8.58,8.24,8.35,49985,0
+EGAN.US,D,20221129,000000,8.4839,8.54,8.31,8.43,41476,0
+EGAN.US,D,20221130,000000,8.4,8.81,8.4,8.8,67235,0
+EGAN.US,D,20221201,000000,8.71,8.98,8.65,8.78,100928,0
+EGAN.US,D,20221202,000000,8.7,9,8.7,8.94,51220,0
+EGAN.US,D,20221205,000000,8.81,8.81,8.405,8.51,28330,0
+EGAN.US,D,20221206,000000,8.77,8.81,8.287,8.4,80190,0
+EGAN.US,D,20221207,000000,8.31,8.51,8.25,8.32,24612,0
+EGAN.US,D,20221208,000000,8.27,8.66,8.07,8.59,48052,0
+EGAN.US,D,20221209,000000,8.56,8.605,8.43,8.47,30829,0
+EGAN.US,D,20221212,000000,8.48,8.78,8.47,8.65,67550,0
+EGAN.US,D,20221213,000000,8.94,9.09,8.69,8.86,90395,0
+EGAN.US,D,20221214,000000,9.0073,9.08,8.84,8.89,37723,0
+EGAN.US,D,20221215,000000,8.79,8.83,8.69,8.77,44998,0
+EGAN.US,D,20221216,000000,8.66,8.74,8.53,8.7,129262,0
+EGAN.US,D,20221219,000000,8.67,8.84,8.67,8.72,46293,0
+EGAN.US,D,20221220,000000,8.7,9.0297,8.62,8.95,22189,0
+EGAN.US,D,20221221,000000,8.98,9.25,8.94,9.19,62763,0
+EGAN.US,D,20221222,000000,9.07,9.07,8.72,8.82,23149,0
+EGAN.US,D,20221223,000000,8.8399,8.905,8.8,8.85,12462,0
+EGAN.US,D,20221227,000000,8.84,8.9,8.67,8.71,37944,0
+EGAN.US,D,20221228,000000,8.68,8.71,8.5,8.52,25037,0
+EGAN.US,D,20221229,000000,8.6,8.92,8.5772,8.88,40349,0
+EGAN.US,D,20221230,000000,8.72,9.1,8.72,9.03,52613,0
+EGAN.US,D,20230103,000000,9.2,9.25,9,9.18,29928,0
+EGAN.US,D,20230104,000000,9.22,9.49,9.165,9.27,51630,0
+EGAN.US,D,20230105,000000,9.14,9.22,8.69,9.18,36440,0
+EGAN.US,D,20230106,000000,9.3,9.62,9.25,9.48,40118,0
+EGAN.US,D,20230109,000000,9.49,9.9,9.49,9.68,45420,0
+EGAN.US,D,20230110,000000,9.6,9.7861,9.51,9.67,21087,0
+EGAN.US,D,20230111,000000,9.69,9.9,9.59,9.74,38469,0
+EGAN.US,D,20230112,000000,9.6562,9.91,9.6562,9.85,23529,0
+EGAN.US,D,20230113,000000,9.7438,9.92,9.7438,9.87,17643,0
+EGAN.US,D,20230117,000000,9.93,9.94,9.8,9.82,25680,0
+EGAN.US,D,20230118,000000,9.94,10.2565,9.835,9.89,35223,0
+EGAN.US,D,20230119,000000,9.83,10.13,9.82,9.95,22416,0
+EGAN.US,D,20230120,000000,10.08,10.08,9.741,9.9,32770,0
+EGAN.US,D,20230123,000000,9.82,9.82,8.98,9.3,35570,0
+EGAN.US,D,20230124,000000,9.24,9.605,9.02,9.41,33149,0
+EGAN.US,D,20230125,000000,9.3804,9.71,9.1001,9.71,27663,0
+EGAN.US,D,20230126,000000,9.71,9.82,9.42,9.65,147407,0
+EGAN.US,D,20230127,000000,9.6,10.14,9.55,9.98,23669,0
+EGAN.US,D,20230130,000000,9.97,10,9.73,9.77,29746,0
+EGAN.US,D,20230131,000000,9.99,9.99,9.675,9.72,43695,0
+EGAN.US,D,20230201,000000,9.7814,9.935,9.52,9.82,32504,0
+EGAN.US,D,20230202,000000,9.87,10.19,9.79,9.87,62682,0
+EGAN.US,D,20230203,000000,9.73,9.98,9.6,9.87,20225,0
+EGAN.US,D,20230206,000000,9.75,9.92,9.68,9.76,18458,0
+EGAN.US,D,20230207,000000,9.68,9.97,9.53,9.95,55799,0
+EGAN.US,D,20230208,000000,9.94,10.07,9.92,10.03,22748,0
+EGAN.US,D,20230209,000000,10.06,10.35,9.5,9.54,26657,0
+EGAN.US,D,20230210,000000,9.43,9.46,9.17,9.4,45793,0
+EGAN.US,D,20230213,000000,8.99,9.36,8.58,8.73,58476,0
+EGAN.US,D,20230214,000000,8.83,9,8.685,8.88,46856,0
+EGAN.US,D,20230215,000000,8.18,8.1819,7.72,7.85,87997,0
+EGAN.US,D,20230216,000000,7.82,7.99,7.72,7.73,54508,0
+EGAN.US,D,20230217,000000,7.79,8,7.62,7.93,88793,0
+EGAN.US,D,20230221,000000,7.97,8.08,7.93,8.02,65671,0
+EGAN.US,D,20230222,000000,8.03,8.1,7.89,7.94,65564,0
+EGAN.US,D,20230223,000000,7.99,7.99,7.8,7.82,35876,0
+EGAN.US,D,20230224,000000,7.71,7.81,7.61,7.7,50161,0
+EGAN.US,D,20230227,000000,7.81,7.95,7.81,7.91,33568,0
+EGAN.US,D,20230228,000000,7.86,7.98,7.76,7.81,54856,0
+EGAN.US,D,20230301,000000,7.83,7.91,7.48,7.66,60338,0
+EGAN.US,D,20230302,000000,7.61,7.9212,7.61,7.87,39977,0
+EGAN.US,D,20230303,000000,7.87,8,7.83,7.92,39279,0
+EGAN.US,D,20230306,000000,8,8,7.81,7.82,89242,0
+EGAN.US,D,20230307,000000,7.83,8.0613,7.83,7.86,42950,0
+EGAN.US,D,20230308,000000,7.87,7.94,7.73,7.73,27687,0
+EGAN.US,D,20230309,000000,7.89,7.9985,7.64,7.65,37032,0
+EGAN.US,D,20230310,000000,7.6399,7.6399,7.44,7.44,42258,0
+EGAN.US,D,20230313,000000,7.31,7.64,7.1476,7.52,43852,0
+EGAN.US,D,20230314,000000,7.71,7.71,7.27,7.62,54343,0
+EGAN.US,D,20230315,000000,7.45,7.56,7.41,7.41,53847,0
+EGAN.US,D,20230316,000000,7.32,7.55,7.28,7.47,72215,0
+EGAN.US,D,20230317,000000,7.47,7.57,7.47,7.49,131289,0
+EGAN.US,D,20230320,000000,7.51,7.69,7.48,7.55,33996,0
+EGAN.US,D,20230321,000000,7.63,7.685,7.34,7.35,65923,0
+EGAN.US,D,20230322,000000,7.35,7.58,7.23,7.24,53087,0
+EGAN.US,D,20230323,000000,7.24,7.42,7.07,7.14,57526,0
+EGAN.US,D,20230324,000000,7.1,7.49,7.1,7.35,66324,0
+EGAN.US,D,20230327,000000,7.39,7.59,7.39,7.45,33821,0
+EGAN.US,D,20230328,000000,7.5333,7.57,7.44,7.54,25198,0
+EGAN.US,D,20230329,000000,7.59,7.62,7.45,7.49,24360,0
+EGAN.US,D,20230330,000000,7.5,7.58,7.46,7.51,27887,0
+EGAN.US,D,20230331,000000,7.6009,7.64,7.52,7.59,36124,0
+EGAN.US,D,20230403,000000,7.61,7.68,7.52,7.64,83212,0
+EGAN.US,D,20230404,000000,7.65,7.655,7.5674,7.57,33472,0
+EGAN.US,D,20230405,000000,7.6,7.6,7.37,7.37,56605,0
+EGAN.US,D,20230406,000000,7.27,7.45,7.27,7.35,53393,0
+EGAN.US,D,20230410,000000,7.3,7.61,7.29,7.5,52021,0
+EGAN.US,D,20230411,000000,7.5176,7.64,7.5176,7.52,21671,0
+EGAN.US,D,20230412,000000,7.56,7.5837,7.37,7.4,39244,0
+EGAN.US,D,20230413,000000,7.495,7.54,7.45,7.46,22649,0
+EGAN.US,D,20230414,000000,7.49,7.5,7.37,7.4,40105,0
+EGAN.US,D,20230417,000000,7.43,7.48,7.35,7.35,37016,0
+EGAN.US,D,20230418,000000,7.33,7.48,7.3011,7.41,35202,0
+EGAN.US,D,20230419,000000,7.3899,7.39,7.19,7.2,38520,0
+EGAN.US,D,20230420,000000,7.2,7.45,7.18,7.21,40610,0
+EGAN.US,D,20230421,000000,7.18,7.33,7.18,7.19,72442,0
+EGAN.US,D,20230424,000000,7.15,7.47,7.06,7.32,98356,0
+EGAN.US,D,20230425,000000,7.3,7.55,7.3,7.42,35268,0
+EGAN.US,D,20230426,000000,7.37,7.49,7.27,7.28,43344,0
+EGAN.US,D,20230427,000000,7.29,7.41,7.29,7.31,37205,0
+EGAN.US,D,20230428,000000,7.25,7.53,7.25,7.34,51084,0
+EGAN.US,D,20230501,000000,7.28,7.59,7.28,7.56,33209,0
+EGAN.US,D,20230502,000000,7.53,7.53,7.15,7.2,64245,0
+EGAN.US,D,20230503,000000,7.2,7.41,7.12,7.16,55924,0
+EGAN.US,D,20230504,000000,7.345,7.345,7.125,7.2,48036,0
+EGAN.US,D,20230505,000000,7.29,7.375,7.29,7.34,37979,0
+EGAN.US,D,20230508,000000,7.27,7.485,7.27,7.36,45396,0
+EGAN.US,D,20230509,000000,7.39,7.515,7.38,7.44,51952,0
+EGAN.US,D,20230510,000000,7.52,7.535,7.1,7.11,45080,0
+EGAN.US,D,20230511,000000,7.11,7.21,7.11,7.12,46157,0
+EGAN.US,D,20230512,000000,6.81,7.335,6.77,6.77,53998,0
+EGAN.US,D,20230515,000000,6.77,7.118,6.77,6.82,70373,0
+EGAN.US,D,20230516,000000,6.8094,6.845,6.58,6.65,50911,0
+EGAN.US,D,20230517,000000,6.52,6.82,6.5,6.55,93519,0
+EGAN.US,D,20230518,000000,6.53,7,6.51,6.82,134852,0
+EGAN.US,D,20230519,000000,6.86,7.02,6.77,6.88,111168,0
+EGAN.US,D,20230522,000000,6.88,7.32,6.85,7.02,89103,0
+EGAN.US,D,20230523,000000,7,7.27,7,7.07,64778,0
+EGAN.US,D,20230524,000000,6.99,7.135,6.91,6.91,56373,0
+EGAN.US,D,20230525,000000,6.9,7.05,6.81,6.94,46852,0
+EGAN.US,D,20230526,000000,6.96,7.1792,6.96,7.02,44751,0
+EGAN.US,D,20230530,000000,7.09,7.19,7.09,7.13,76643,0
+EGAN.US,D,20230531,000000,7.155,7.2799,7.13,7.25,53354,0
+EGAN.US,D,20230601,000000,7.15,7.15,6.98,6.98,116556,0
+EGAN.US,D,20230602,000000,7.05,7.25,7.0266,7.22,76820,0
+EGAN.US,D,20230605,000000,7.17,7.28,7.075,7.14,67576,0
+EGAN.US,D,20230606,000000,7.13,7.455,7.11,7.44,89348,0
+EGAN.US,D,20230607,000000,7.5,7.71,7.46,7.64,80908,0
+EGAN.US,D,20230608,000000,7.65,7.6685,7.37,7.42,51184,0
+EGAN.US,D,20230609,000000,7.46,7.59,7.41,7.49,45129,0
+EGAN.US,D,20230612,000000,7.48,7.59,7.45,7.52,42757,0
+EGAN.US,D,20230613,000000,7.6,7.77,7.6,7.67,81789,0
+EGAN.US,D,20230614,000000,7.67,7.78,7.59,7.59,45451,0
+EGAN.US,D,20230615,000000,7.56,7.57,7.48,7.54,44587,0
+EGAN.US,D,20230616,000000,7.56,7.6675,7.45,7.61,81636,0
+EGAN.US,D,20230620,000000,7.61,7.65,7.45,7.45,45758,0
+EGAN.US,D,20230621,000000,7.43,7.53,7.3575,7.37,50832,0
+EGAN.US,D,20230622,000000,7.36,7.38,7.2,7.29,62019,0
+EGAN.US,D,20230623,000000,7.19,7.34,7.11,7.23,573351,0
+EGAN.US,D,20230626,000000,7.005,7.33,6.95,7.16,71215,0
+EGAN.US,D,20230627,000000,7.2,7.33,7.14,7.26,67669,0
+EGAN.US,D,20230628,000000,7.31,7.4,7.25,7.37,52903,0
+EGAN.US,D,20230629,000000,7.34,7.5645,7.34,7.48,45071,0
+EGAN.US,D,20230630,000000,7.54,7.615,7.47,7.49,32163,0
+EGAN.US,D,20230703,000000,7.49,7.767,7.46,7.6,41924,0
+EGAN.US,D,20230705,000000,7.6,7.6,7.21,7.21,60129,0
+EGAN.US,D,20230706,000000,7.14,7.14,6.97,7.06,62928,0
+EGAN.US,D,20230707,000000,7.06,7.19,7.02,7.045,86903,0
+EGAN.US,D,20230710,000000,7.01,7.21,7.01,7.15,35815,0
+EGAN.US,D,20230711,000000,7.15,7.215,7.09,7.09,29484,0
+EGAN.US,D,20230712,000000,7.2,7.205,7.08,7.11,45741,0
+EGAN.US,D,20230713,000000,7.17,7.24,7.07,7.16,54848,0
+EGAN.US,D,20230714,000000,7.16,7.23,7.12,7.17,49018,0
+EGAN.US,D,20230717,000000,7.21,7.47,7.21,7.42,42077,0
+EGAN.US,D,20230718,000000,7.49,7.5,7.31,7.32,39756,0
+EGAN.US,D,20230719,000000,7.32,7.35,7.18,7.21,24857,0
+EGAN.US,D,20230720,000000,7.2,7.2,6.9191,6.94,59401,0
+EGAN.US,D,20230721,000000,6.99,7.0099,6.77,6.81,86063,0
+EGAN.US,D,20230724,000000,6.85,7.045,6.82,6.87,44769,0
+EGAN.US,D,20230725,000000,6.93,6.93,6.68,6.69,58615,0
+EGAN.US,D,20230726,000000,6.7241,6.92,6.69,6.83,63483,0
+EGAN.US,D,20230727,000000,6.85,7.015,6.85,6.92,267801,0
+EGAN.US,D,20230728,000000,7.01,7.29,6.9835,7.17,83392,0
+EGAN.US,D,20230731,000000,7.16,7.3899,7.15,7.37,67734,0
+EGAN.US,D,20230801,000000,7.36,7.36,7.05,7.25,200321,0
+EGAN.US,D,20230802,000000,7.18,7.39,7.07,7.24,298609,0
+EGAN.US,D,20230803,000000,7.25,7.44,7.09,7.19,70764,0
+EGAN.US,D,20230804,000000,7.2,7.49,7.145,7.33,113807,0
+EGAN.US,D,20230807,000000,7.28,7.54,7.23,7.48,98520,0
+EGAN.US,D,20230808,000000,7.41,7.44,7.32,7.34,84876,0
+EGAN.US,D,20230809,000000,7.34,7.36,7,7.16,147310,0
+EGAN.US,D,20230810,000000,7.19,7.35,7.14,7.15,45864,0
+EGAN.US,D,20230811,000000,7.19,7.25,7.16,7.24,45124,0
+EGAN.US,D,20230814,000000,7.19,7.23,7.11,7.15,77868,0
+EGAN.US,D,20230815,000000,7.14,7.2,6.98,7.04,78860,0
+EGAN.US,D,20230816,000000,7.05,7.05,6.88,6.91,52066,0
+EGAN.US,D,20230817,000000,6.88,6.89,6.48,6.55,78649,0
+EGAN.US,D,20230818,000000,6.5,6.66,6.5,6.61,74872,0
+EGAN.US,D,20230821,000000,6.62,6.69,6.41,6.41,52806,0
+EGAN.US,D,20230822,000000,6.4,6.59,6.295,6.56,42164,0
+EGAN.US,D,20230823,000000,6.58,6.745,6.5035,6.62,43443,0
+EGAN.US,D,20230824,000000,6.58,6.58,6.27,6.29,48134,0
+EGAN.US,D,20230825,000000,6.3,6.3881,6.03,6.16,90337,0
+EGAN.US,D,20230828,000000,6.23,6.665,6.23,6.56,59874,0
+EGAN.US,D,20230829,000000,6.5,6.76,6.5,6.76,37380,0
+EGAN.US,D,20230830,000000,6.76,6.9,6.745,6.8,38625,0
+EGAN.US,D,20230831,000000,6.84,6.84,6.58,6.66,48743,0
+EGAN.US,D,20230901,000000,6.64,6.76,6.47,6.52,41199,0
+EGAN.US,D,20230905,000000,6.42,6.42,6.15,6.22,77818,0
+EGAN.US,D,20230906,000000,6.22,6.3777,6.22,6.28,141495,0
+EGAN.US,D,20230907,000000,6.27,6.33,6.18,6.24,136977,0
+EGAN.US,D,20230908,000000,6.24,6.29,6.18,6.18,34678,0
+EGAN.US,D,20230911,000000,6.17,6.3198,6.11,6.24,88862,0
+EGAN.US,D,20230912,000000,6.5107,6.5107,6.15,6.17,26092,0
+EGAN.US,D,20230913,000000,6.17,6.17,6.03,6.07,60748,0
+EGAN.US,D,20230914,000000,6.19,6.31,6.11,6.29,117494,0
+EGAN.US,D,20230915,000000,7,7.05,5.61,5.8,306380,0
+EGAN.US,D,20230918,000000,5.81,6.25,5.81,6.22,116996,0
+EGAN.US,D,20230919,000000,6.24,6.405,6.24,6.35,73040,0
+EGAN.US,D,20230920,000000,6.39,6.49,6.34,6.35,89183,0
+EGAN.US,D,20230921,000000,6.34,6.34,6.08,6.135,57743,0
+EGAN.US,D,20230922,000000,6.1,6.25,6.07,6.09,38067,0
+EGAN.US,D,20230925,000000,6.09,6.18,5.93,5.94,93727,0
+EGAN.US,D,20230926,000000,5.96,6.26,5.96,5.98,79011,0
+EGAN.US,D,20230927,000000,6.0234,6.33,6.01,6.29,125060,0
+EGAN.US,D,20230928,000000,6.31,6.48,6.15,6.31,64949,0
+EGAN.US,D,20230929,000000,6.35,6.355,6.11,6.13,38483,0
+EGAN.US,D,20231002,000000,6.11,6.2,5.99,6.18,70256,0
+EGAN.US,D,20231003,000000,6.05,6.24,6.025,6.06,65414,0
+EGAN.US,D,20231004,000000,6.1355,6.33,6.13,6.28,52955,0
+EGAN.US,D,20231005,000000,6.26,6.56,6.26,6.42,62676,0
+EGAN.US,D,20231006,000000,6.2843,6.38,6.21,6.28,35926,0
+EGAN.US,D,20231009,000000,6.3,6.72,6.22,6.42,72630,0
+EGAN.US,D,20231010,000000,6.42,6.59,6.33,6.37,50919,0
+EGAN.US,D,20231011,000000,6.3,6.33,6.08,6.11,68193,0
+EGAN.US,D,20231012,000000,6.17,6.33,6.14,6.2,49722,0
+EGAN.US,D,20231013,000000,6.2,6.2,6.05,6.08,44858,0
+EGAN.US,D,20231016,000000,6.02,6.345,6.02,6.27,39263,0
+EGAN.US,D,20231017,000000,6.277,6.75,6.27,6.39,81414,0
+EGAN.US,D,20231018,000000,6.32,6.46,6.1,6.13,43682,0
+EGAN.US,D,20231019,000000,6.135,6.405,6.09,6.22,39690,0
+EGAN.US,D,20231020,000000,6.24,6.26,6.15,6.15,41664,0
+EGAN.US,D,20231023,000000,6.095,6.39,5.99,6.07,55362,0
+EGAN.US,D,20231024,000000,6.18,6.27,6.09,6.18,47909,0
+EGAN.US,D,20231025,000000,6.19,6.8,5.91,5.93,93458,0
+EGAN.US,D,20231026,000000,5.96,5.97,5.87,5.89,19127,0
+EGAN.US,D,20231027,000000,5.82,5.925,5.78,5.81,26818,0
+EGAN.US,D,20231030,000000,5.92,6.02,5.88,5.97,40521,0
+EGAN.US,D,20231031,000000,6.03,6.07,5.92,6.02,24835,0
+EGAN.US,D,20231101,000000,6.05,6.07,5.86,5.98,41817,0
+EGAN.US,D,20231102,000000,5.99,6.1944,5.83,6.03,65949,0
+EGAN.US,D,20231103,000000,6.5,7,6.1297,6.53,113266,0
+EGAN.US,D,20231106,000000,6.53,6.62,6.465,6.49,64311,0
+EGAN.US,D,20231107,000000,6.495,6.64,6.495,6.59,46184,0
+EGAN.US,D,20231108,000000,6.67,6.75,6.52,6.54,73346,0
+EGAN.US,D,20231109,000000,6.51,6.54,6.32,6.4,35588,0
+EGAN.US,D,20231110,000000,6.61,7,6.45,6.57,78912,0
+EGAN.US,D,20231113,000000,6.22,6.99,6.22,6.86,146532,0
+EGAN.US,D,20231114,000000,6.98,7.2,6.84,7.05,86779,0
+EGAN.US,D,20231115,000000,7.17,7.19,6.91,6.95,45279,0
+EGAN.US,D,20231116,000000,6.83,6.95,6.72,6.87,32910,0
+EGAN.US,D,20231117,000000,6.92,7.25,6.82,7.23,180911,0
+EGAN.US,D,20231120,000000,7.32,7.56,7.201,7.51,200823,0
+EGAN.US,D,20231121,000000,7.58,7.6,7.37,7.51,56118,0
+EGAN.US,D,20231122,000000,7.52,7.62,7.38,7.56,50863,0
+EGAN.US,D,20231124,000000,7.54,7.68,7.475,7.63,14651,0
+EGAN.US,D,20231127,000000,7.75,7.9,7.57,7.61,68917,0
+EGAN.US,D,20231128,000000,7.63,7.64,7.43,7.52,49349,0
+EGAN.US,D,20231129,000000,7.47,7.6,7.44,7.55,64649,0
+EGAN.US,D,20231130,000000,7.55,7.63,7.49,7.62,42634,0
+EGAN.US,D,20231201,000000,7.45,7.65,7.38,7.52,85713,0
+EGAN.US,D,20231204,000000,7.54,8.02,7.52,8,193579,0
+EGAN.US,D,20231205,000000,8.09,8.25,7.9403,8.165,89968,0
+EGAN.US,D,20231206,000000,8.04,8.08,7.8,7.81,87213,0
+EGAN.US,D,20231207,000000,7.68,7.9,7.54,7.89,228837,0
+EGAN.US,D,20231208,000000,7.89,8.01,7.7,7.99,77416,0
+EGAN.US,D,20231211,000000,7.95,8.07,7.763,7.98,63301,0
+EGAN.US,D,20231212,000000,7.9,7.9,7.785,7.82,43716,0
+EGAN.US,D,20231213,000000,7.82,7.96,7.6,7.96,66245,0
+EGAN.US,D,20231214,000000,8.06,8.06,7.7801,7.84,48344,0
+EGAN.US,D,20231215,000000,7.9,7.9,7.63,7.74,102357,0
+EGAN.US,D,20231218,000000,7.75,7.95,7.7,7.95,99305,0
+EGAN.US,D,20231219,000000,8.03,8.22,7.96,8.19,69511,0
+EGAN.US,D,20231220,000000,8.25,8.25,7.855,7.88,70548,0
+EGAN.US,D,20231221,000000,8.01,8.31,7.92,8.27,98157,0
+EGAN.US,D,20231222,000000,8.35,8.35,8.05,8.31,100233,0
+EGAN.US,D,20231226,000000,8.4,8.52,8.37,8.45,80342,0
+EGAN.US,D,20231227,000000,8.45,8.49,8.31,8.46,72328,0
+EGAN.US,D,20231228,000000,8.47,8.512,8.2401,8.35,57818,0
+EGAN.US,D,20231229,000000,8.29,8.34,8.14,8.33,49032,0
+EGAN.US,D,20240102,000000,8.27,8.2923,8.105,8.24,58940,0
+EGAN.US,D,20240103,000000,8.08,8.3,7.99,8.01,73223,0
+EGAN.US,D,20240104,000000,7.97,8.13,7.91,8.05,65594,0
+EGAN.US,D,20240105,000000,8.02,8.2899,7.89,7.92,84138,0
+EGAN.US,D,20240108,000000,7.91,8.125,7.9,7.94,54750,0
+EGAN.US,D,20240109,000000,7.87,7.9757,7.8,7.83,52264,0
+EGAN.US,D,20240110,000000,7.8,8.01,7.63,7.96,152191,0
+EGAN.US,D,20240111,000000,8.02,8.02,7.5901,7.7,81998,0
+EGAN.US,D,20240112,000000,7.84,7.84,7.6,7.69,26330,0
+EGAN.US,D,20240116,000000,7.61,7.6775,7.46,7.5,43645,0
+EGAN.US,D,20240117,000000,7.5,7.56,7.32,7.51,28454,0
+EGAN.US,D,20240118,000000,7.52,7.638,7.4515,7.62,25867,0
+EGAN.US,D,20240119,000000,7.65,7.67,7.45,7.6,38538,0
+EGAN.US,D,20240122,000000,7.65,7.81,7.65,7.75,62786,0
+EGAN.US,D,20240123,000000,7.87,7.93,7.7,7.8,54231,0
+EGAN.US,D,20240124,000000,7.93,7.93,7.5,7.59,42265,0
+EGAN.US,D,20240125,000000,7.72,7.74,7.554,7.69,42790,0
+EGAN.US,D,20240126,000000,7.63,7.715,7.56,7.59,31133,0
+EGAN.US,D,20240129,000000,7.6,7.75,7.5,7.75,46341,0
+EGAN.US,D,20240130,000000,7.78,7.8881,7.56,7.68,30717,0
+EGAN.US,D,20240131,000000,7.63,7.65,7.5,7.5,63575,0
+EGAN.US,D,20240201,000000,7.66,7.94,7.625,7.84,117954,0
+EGAN.US,D,20240202,000000,7.73,7.96,7.68,7.82,66590,0
+EGAN.US,D,20240205,000000,7.92,7.92,7.66,7.74,75453,0
+EGAN.US,D,20240206,000000,7.68,7.83,7.65,7.76,55593,0
+EGAN.US,D,20240207,000000,7.83,7.83,7.564,7.64,34172,0
+EGAN.US,D,20240208,000000,7.63,7.6974,7.52,7.63,48184,0
+EGAN.US,D,20240209,000000,6.74,6.74,5.605,5.78,407762,0
+EGAN.US,D,20240212,000000,5.67,5.95,5.5,5.94,365540,0
+EGAN.US,D,20240213,000000,5.83,5.92,5.61,5.68,138854,0
+EGAN.US,D,20240214,000000,5.71,6.02,5.71,6,120988,0
+EGAN.US,D,20240215,000000,6.11,6.11,5.8204,5.98,117651,0
+EGAN.US,D,20240216,000000,5.97,6,5.85,5.95,79485,0
+EGAN.US,D,20240220,000000,5.86,6.01,5.85,5.87,111724,0
+EGAN.US,D,20240221,000000,5.84,6.0692,5.8,5.83,89815,0
+EGAN.US,D,20240222,000000,5.84,5.8979,5.66,5.69,103407,0
+EGAN.US,D,20240223,000000,5.71,6.05,5.6924,6,90861,0
+EGAN.US,D,20240226,000000,6,6.302,5.95,6.2,152282,0
+EGAN.US,D,20240227,000000,6.1,6.3807,6.1,6.15,115280,0
+EGAN.US,D,20240228,000000,6.13,6.14,6,6.05,69167,0
+EGAN.US,D,20240229,000000,6.07,6.25,6,6.13,105155,0
+EGAN.US,D,20240301,000000,6.15,6.38,6.12,6.21,86141,0
+EGAN.US,D,20240304,000000,6.21,6.25,6.04,6.16,148338,0
+EGAN.US,D,20240305,000000,6.14,6.22,5.86,5.91,114046,0
+EGAN.US,D,20240306,000000,5.97,6.03,5.82,5.87,130470,0
+EGAN.US,D,20240307,000000,5.85,6.21,5.85,6.04,126705,0
+EGAN.US,D,20240308,000000,6.12,6.3,6.1,6.13,124757,0
+EGAN.US,D,20240311,000000,6.15,6.67,6.15,6.53,207395,0
+EGAN.US,D,20240312,000000,6.52,6.54,6.35,6.41,157649,0
+EGAN.US,D,20240313,000000,6.41,6.507,6.32,6.36,83841,0
+EGAN.US,D,20240314,000000,6.37,6.47,6.28,6.35,100977,0
+EGAN.US,D,20240315,000000,6.29,6.52,6.29,6.45,155238,0
+EGAN.US,D,20240318,000000,6.35,6.48,5.862,6.27,157057,0
+EGAN.US,D,20240319,000000,6.21,6.48,6.18,6.39,100200,0
+EGAN.US,D,20240320,000000,6.38,6.48,6.375,6.44,109599,0
+EGAN.US,D,20240321,000000,6.44,6.57,6.395,6.43,105120,0
+EGAN.US,D,20240322,000000,6.41,6.5,6.32,6.34,76681,0
+EGAN.US,D,20240325,000000,6.37,6.496,6.345,6.38,82758,0
+EGAN.US,D,20240326,000000,6.46,6.49,6.35,6.37,132390,0
+EGAN.US,D,20240327,000000,6.35,6.47,6.35,6.42,118884,0
+EGAN.US,D,20240328,000000,6.45,6.57,6.42,6.45,96202,0
+EGAN.US,D,20240401,000000,6.52,6.52,6.35,6.43,99879,0
+EGAN.US,D,20240402,000000,6.38,6.47,6.344,6.42,68399,0
+EGAN.US,D,20240403,000000,6.39,6.43,6.26,6.28,100111,0
+EGAN.US,D,20240404,000000,6.32,6.4,6.25,6.27,77611,0
+EGAN.US,D,20240405,000000,6.28,6.36,6.25,6.34,51404,0
+EGAN.US,D,20240408,000000,6.35,6.45,6.34,6.39,77971,0
+EGAN.US,D,20240409,000000,6.43,6.505,6.41,6.43,76759,0
+EGAN.US,D,20240410,000000,6.32,6.32,6.13,6.18,82281,0
+EGAN.US,D,20240411,000000,6.19,6.29,6.16,6.28,57156,0
+EGAN.US,D,20240412,000000,6.23,6.37,6.2,6.21,72822,0
+EGAN.US,D,20240415,000000,6.12,6.25,6.035,6.14,83937,0
+EGAN.US,D,20240416,000000,6.06,6.25,6.06,6.13,54011,0
+EGAN.US,D,20240417,000000,6.09,6.23,6.09,6.13,61558,0
+EGAN.US,D,20240418,000000,6.15,6.2,6.04,6.06,77425,0
+EGAN.US,D,20240419,000000,6.03,6.15,6.03,6.11,61929,0
+EGAN.US,D,20240422,000000,6.15,6.21,6.03,6.12,68097,0
+EGAN.US,D,20240423,000000,6.1351,6.305,6.1351,6.23,55189,0
+EGAN.US,D,20240424,000000,6.2,6.28,6.19,6.23,72082,0
+EGAN.US,D,20240425,000000,6.12,6.2009,6.05,6.18,64197,0
+EGAN.US,D,20240426,000000,6.23,6.3,6.21,6.25,46038,0
+EGAN.US,D,20240429,000000,6.21,6.32,6.21,6.28,55412,0
+EGAN.US,D,20240430,000000,6.25,6.27,6.21,6.21,48243,0
+EGAN.US,D,20240501,000000,6.19,6.4,6.19,6.24,60520,0
+EGAN.US,D,20240502,000000,6.33,6.44,6.31,6.38,80030,0
+EGAN.US,D,20240503,000000,6.41,6.51,6.34,6.39,51249,0
+EGAN.US,D,20240506,000000,6.38,6.44,6.35,6.36,57109,0
+EGAN.US,D,20240507,000000,6.36,6.49,6.31,6.36,98995,0
+EGAN.US,D,20240508,000000,6.3,6.46,6.3,6.39,57168,0
+EGAN.US,D,20240509,000000,6.35,6.67,6.35,6.62,122057,0
+EGAN.US,D,20240510,000000,6.51,6.68,5.545,5.79,168766,0
+EGAN.US,D,20240513,000000,5.79,6.14,5.6,6.11,194356,0
+EGAN.US,D,20240514,000000,6.11,6.29,6.11,6.24,94471,0
+EGAN.US,D,20240515,000000,6.22,6.25,6,6.01,87722,0
+EGAN.US,D,20240516,000000,6.03,6.229,6.03,6.15,91615,0
+EGAN.US,D,20240517,000000,6.23,6.35,6.2,6.29,125700,0
+EGAN.US,D,20240520,000000,6.25,6.48,6.23,6.31,120064,0
+EGAN.US,D,20240521,000000,6.31,6.43,6.23,6.3,76585,0
+EGAN.US,D,20240522,000000,6.27,6.39,6.0901,6.15,100799,0
+EGAN.US,D,20240523,000000,6.15,6.64,6.14,6.38,130265,0
+EGAN.US,D,20240524,000000,6.41,6.47,6.29,6.31,67823,0
+EGAN.US,D,20240528,000000,6.31,6.312,6.06,6.07,91580,0
+EGAN.US,D,20240529,000000,6,6.07,5.96,5.97,70134,0
+EGAN.US,D,20240530,000000,6,6.01,5.91,5.93,86109,0
+EGAN.US,D,20240531,000000,6.34,6.4,6,6.17,107429,0
+EGAN.US,D,20240603,000000,6.08,6.12,5.92,5.93,146196,0
+EGAN.US,D,20240604,000000,5.93,5.94,5.77,5.83,88954,0
+EGAN.US,D,20240605,000000,5.83,6.01,5.8,5.93,203907,0
+EGAN.US,D,20240606,000000,5.89,6.03,5.84,5.93,106388,0
+EGAN.US,D,20240607,000000,5.91,5.995,5.68,5.89,148861,0
+EGAN.US,D,20240610,000000,5.83,6.195,5.83,6.18,155536,0
+EGAN.US,D,20240611,000000,6.12,6.4,6.1014,6.38,142674,0
+EGAN.US,D,20240612,000000,6.42,6.54,6.36,6.38,163417,0
+EGAN.US,D,20240613,000000,6.38,6.38,6.21,6.21,66331,0
+EGAN.US,D,20240614,000000,6.1,6.22,6.1,6.15,71800,0
+EGAN.US,D,20240617,000000,6.08,6.32,6.08,6.24,88369,0
+EGAN.US,D,20240618,000000,6.24,6.38,6.19,6.22,99206,0
+EGAN.US,D,20240620,000000,6.19,6.28,6.16,6.22,93175,0
+EGAN.US,D,20240621,000000,6.22,6.39,6.21,6.32,125682,0
+EGAN.US,D,20240624,000000,6.32,6.36,6.17,6.18,84726,0
+EGAN.US,D,20240625,000000,6.16,6.16,6.01,6.07,90890,0
+EGAN.US,D,20240626,000000,6.03,6.14,6.01,6.04,103148,0
+EGAN.US,D,20240627,000000,6.07,6.14,6.01,6.04,96523,0
+EGAN.US,D,20240628,000000,6.09,6.35,6.09,6.31,226628,0
+EGAN.US,D,20240701,000000,6.33,6.33,5.99,6,67192,0
+EGAN.US,D,20240702,000000,5.96,6.15,5.96,6.08,86323,0
+EGAN.US,D,20240703,000000,6.05,6.34,6.05,6.29,76194,0
+EGAN.US,D,20240705,000000,6.29,6.29,6.01,6.05,87175,0
+EGAN.US,D,20240708,000000,6.14,6.2,6.1,6.19,50619,0
+EGAN.US,D,20240709,000000,6.17,6.17,6.1,6.1,64195,0
+EGAN.US,D,20240710,000000,6.1,6.1,6.01,6.05,74748,0
+EGAN.US,D,20240711,000000,6.18,6.4,6.18,6.4,95591,0
+EGAN.US,D,20240712,000000,6.44,6.88,6.4,6.55,96172,0
+EGAN.US,D,20240715,000000,6.53,6.759,6.405,6.62,99476,0
+EGAN.US,D,20240716,000000,6.72,7.0711,6.72,7.02,71632,0
+EGAN.US,D,20240717,000000,7.06,7.187,7.02,7.1,84768,0
+EGAN.US,D,20240718,000000,7.02,7.315,6.9901,7.03,83090,0
+EGAN.US,D,20240719,000000,7.04,7.12,7.03,7.04,64978,0
+EGAN.US,D,20240722,000000,7.04,7.125,6.87,7.04,58573,0
+EGAN.US,D,20240723,000000,7.03,7.16,6.95,6.98,161888,0
+EGAN.US,D,20240724,000000,6.96,7.23,6.96,7.14,64252,0
+EGAN.US,D,20240725,000000,7.19,7.52,7.15,7.3,65860,0
+EGAN.US,D,20240726,000000,7.43,7.54,7.39,7.51,55750,0
+EGAN.US,D,20240729,000000,7.56,7.6,7.2,7.21,77585,0
+EGAN.US,D,20240730,000000,7.19,7.33,7.07,7.17,54695,0
+EGAN.US,D,20240731,000000,7.18,7.45,7.12,7.25,95782,0
+EGAN.US,D,20240801,000000,7.25,7.35,6.86,6.91,107298,0
+EGAN.US,D,20240802,000000,6.68,6.82,6.641,6.75,65831,0
+EGAN.US,D,20240805,000000,6.5,6.6,6.4,6.43,92001,0
+EGAN.US,D,20240806,000000,6.43,6.62,6.42,6.56,65802,0
+EGAN.US,D,20240807,000000,6.68,6.69,6.37,6.37,86901,0
+EGAN.US,D,20240808,000000,6.37,6.69,6.37,6.6,65849,0
+EGAN.US,D,20240809,000000,6.68,6.92,6.68,6.91,83801,0
+EGAN.US,D,20240812,000000,6.87,7,6.845,6.87,81206,0
+EGAN.US,D,20240813,000000,6.92,7.12,6.63,7.04,65479,0
+EGAN.US,D,20240814,000000,7,7.16,7,7.1,53828,0
+EGAN.US,D,20240815,000000,7.25,7.4101,7.25,7.34,56780,0
+EGAN.US,D,20240816,000000,7.25,7.53,7.25,7.44,65891,0
+EGAN.US,D,20240819,000000,7.6,7.6,7.42,7.46,44184,0
+EGAN.US,D,20240820,000000,7.5,7.6,7.39,7.45,48257,0
+EGAN.US,D,20240821,000000,7.53,7.58,7.4,7.47,44605,0
+EGAN.US,D,20240822,000000,7.4301,7.4963,7.36,7.36,32746,0
+EGAN.US,D,20240823,000000,7.43,7.59,7.4252,7.59,44243,0
+EGAN.US,D,20240826,000000,7.62,7.62,7.36,7.56,63467,0
+EGAN.US,D,20240827,000000,7.5,7.55,7.3,7.32,32785,0
+EGAN.US,D,20240828,000000,7.27,7.325,7.2,7.22,19109,0
+EGAN.US,D,20240829,000000,7.3,7.37,7.185,7.19,29928,0
+EGAN.US,D,20240830,000000,7.25,7.32,7.06,7.17,38491,0
+EGAN.US,D,20240903,000000,7.06,7.06,6.62,6.62,53314,0
+EGAN.US,D,20240904,000000,6.68,6.68,6.45,6.53,67996,0
+EGAN.US,D,20240905,000000,6.6,6.7,6.4378,6.49,46503,0
+EGAN.US,D,20240906,000000,6.35,6.55,5.5,5.58,96870,0
+EGAN.US,D,20240909,000000,5.66,5.66,5.02,5.03,221675,0
+EGAN.US,D,20240910,000000,4.93,5.15,4.93,5.11,112741,0
+EGAN.US,D,20240911,000000,5.02,5.1099,4.81,4.9,104084,0
+EGAN.US,D,20240912,000000,4.91,5.23,4.91,5.21,42442,0
+EGAN.US,D,20240913,000000,5.36,5.43,5.13,5.21,64879,0
+EGAN.US,D,20240916,000000,5.21,5.21,4.93,5.03,79392,0
+EGAN.US,D,20240917,000000,5.08,5.0984,4.94,5.03,70696,0
+EGAN.US,D,20240918,000000,5,5.12,4.9,4.9,51599,0
+EGAN.US,D,20240919,000000,5.08,5.18,4.97,5.16,50598,0
+EGAN.US,D,20240920,000000,5.08,5.28,5.05,5.22,230710,0
+EGAN.US,D,20240923,000000,5.2,5.2,5,5,31668,0
+EGAN.US,D,20240924,000000,5.02,5.0696,4.9,4.92,86775,0
+EGAN.US,D,20240925,000000,5.01,5.02,4.87,4.9,67481,0
+EGAN.US,D,20240926,000000,4.98,5.08,4.9458,5.07,33331,0
+EGAN.US,D,20240927,000000,5.13,5.24,5.0321,5.17,28899,0
+EGAN.US,D,20240930,000000,5.16,5.2,5.0218,5.1,33238,0
+EGAN.US,D,20241001,000000,5.14,5.14,4.95,4.97,34618,0
+EGAN.US,D,20241002,000000,4.95,4.97,4.88,4.91,39616,0
+EGAN.US,D,20241003,000000,4.88,4.97,4.81,4.82,68981,0
+EGAN.US,D,20241004,000000,4.91,5.02,4.89,5.01,31873,0
+EGAN.US,D,20241007,000000,4.97,4.98,4.86,4.9,24904,0
+EGAN.US,D,20241008,000000,4.95,4.95,4.81,4.81,35099,0
+EGAN.US,D,20241009,000000,4.83,4.95,4.8,4.82,20437,0
+EGAN.US,D,20241010,000000,4.84,4.93,4.708,4.89,30188,0
+EGAN.US,D,20241011,000000,4.91,5,4.88,4.94,19139,0
+EGAN.US,D,20241014,000000,4.94,4.99,4.82,4.87,50188,0
+EGAN.US,D,20241015,000000,4.87,5.1,4.87,5,52893,0
+EGAN.US,D,20241016,000000,5.1,5.13,4.97,5,43560,0
+EGAN.US,D,20241017,000000,5.06,5.07,4.91,5.07,20473,0
+EGAN.US,D,20241018,000000,5.07,5.16,4.96,5.11,33945,0
+EGAN.US,D,20241021,000000,5.1,5.1,4.91,4.92,23969,0
+EGAN.US,D,20241022,000000,4.94,4.95,4.84,4.88,24001,0
+EGAN.US,D,20241023,000000,4.89,4.96,4.7801,4.94,23668,0
+EGAN.US,D,20241024,000000,5,5.04,4.78,4.82,35295,0
+EGAN.US,D,20241025,000000,4.82,4.9,4.75,4.79,28924,0
+EGAN.US,D,20241028,000000,4.81,5.13,4.81,5.13,32509,0
+EGAN.US,D,20241029,000000,5.14,5.18,5.07,5.15,31668,0
+EGAN.US,D,20241030,000000,5.16,5.29,5.16,5.25,34258,0
+EGAN.US,D,20241031,000000,5.37,5.37,4.91,4.92,68337,0
+EGAN.US,D,20241101,000000,4.9,5.1985,4.9,5.18,33304,0
+EGAN.US,D,20241104,000000,5.21,5.28,5.04,5.18,30808,0
+EGAN.US,D,20241105,000000,5.14,5.23,5.12,5.18,29318,0
+EGAN.US,D,20241106,000000,5.35,5.88,5.14,5.75,111522,0
+EGAN.US,D,20241107,000000,5.77,5.77,5.42,5.44,67033,0
+EGAN.US,D,20241108,000000,5.57,5.59,5.36,5.52,49086,0
+EGAN.US,D,20241111,000000,5.61,5.89,5.61,5.83,88660,0
+EGAN.US,D,20241112,000000,5.76,5.865,5.64,5.79,82401,0
+EGAN.US,D,20241113,000000,5.9,5.9,5.37,5.37,59129,0
+EGAN.US,D,20241114,000000,5.36,5.42,5.25,5.38,49997,0
+EGAN.US,D,20241115,000000,5.43,5.43,5.1702,5.24,35236,0
+EGAN.US,D,20241118,000000,5.16,5.27,4.8176,4.98,194680,0
+EGAN.US,D,20241119,000000,4.9,5.065,4.9,5.03,29883,0
+EGAN.US,D,20241120,000000,5,5.05,4.9402,5.05,39509,0
+EGAN.US,D,20241121,000000,5.01,5.28,5.01,5.16,52501,0
+EGAN.US,D,20241122,000000,5.16,5.38,5.15,5.33,35167,0
+EGAN.US,D,20241125,000000,5.29,5.42,5.29,5.34,225470,0
+EGAN.US,D,20241126,000000,5.31,5.35,5.21,5.24,52442,0
+EGAN.US,D,20241127,000000,5.24,5.255,5.13,5.13,51392,0
+EGAN.US,D,20241129,000000,5.16,5.33,5.16,5.33,26212,0
+EGAN.US,D,20241202,000000,5.41,5.8179,5.41,5.75,86574,0
+EGAN.US,D,20241203,000000,5.62,5.71,5.33,5.35,119655,0
+EGAN.US,D,20241204,000000,5.42,5.75,5.42,5.57,101107,0
+EGAN.US,D,20241205,000000,5.5,5.5,5.29,5.29,50661,0
+EGAN.US,D,20241206,000000,5.3,5.69,5.3,5.67,74125,0
+EGAN.US,D,20241209,000000,5.64,5.84,5.63,5.71,89221,0
+EGAN.US,D,20241210,000000,5.74,6.02,5.7,5.75,103941,0
+EGAN.US,D,20241211,000000,5.83,5.9,5.73,5.73,89269,0
+EGAN.US,D,20241212,000000,5.74,5.74,5.63,5.65,37071,0
+EGAN.US,D,20241213,000000,5.63,5.6688,5.41,5.57,73043,0
+EGAN.US,D,20241216,000000,5.6,5.6997,5.395,5.66,44440,0
+EGAN.US,D,20241217,000000,5.58,5.84,5.52,5.75,62180,0
+EGAN.US,D,20241218,000000,5.81,5.87,5.43,5.46,70504,0
+EGAN.US,D,20241219,000000,5.58,5.73,5.46,5.71,85672,0
+EGAN.US,D,20241220,000000,5.67,5.89,5.66,5.67,288740,0
+EGAN.US,D,20241223,000000,5.69,5.83,5.49,5.54,73176,0
+EGAN.US,D,20241224,000000,5.54,5.545,5.32,5.4,82824,0
+EGAN.US,D,20241226,000000,5.49,6.2727,5.4889,6.19,220177,0
+EGAN.US,D,20241227,000000,6.35,6.62,6.22,6.29,201084,0
+EGAN.US,D,20241230,000000,6.2,6.225,5.7,5.87,114516,0
+EGAN.US,D,20241231,000000,5.87,6.29,5.86,6.23,411244,0
+EGAN.US,D,20250102,000000,6.32,6.5699,6.1001,6.14,155562,0
+EGAN.US,D,20250103,000000,6.19,6.52,6.19,6.45,93867,0
+EGAN.US,D,20250106,000000,6.64,6.9416,6.5779,6.82,225194,0
+EGAN.US,D,20250107,000000,6.95,7.33,6.95,7.15,253483,0
+EGAN.US,D,20250108,000000,7.06,7.15,6.68,6.81,132556,0
+EGAN.US,D,20250110,000000,6.71,6.7799,6.37,6.54,136970,0
+EGAN.US,D,20250113,000000,6.35,6.58,6.26,6.56,82308,0
+EGAN.US,D,20250114,000000,6.56,6.62,6.4495,6.47,71914,0
+EGAN.US,D,20250115,000000,6.62,6.62,6.33,6.4,98466,0
+EGAN.US,D,20250116,000000,6.4,6.54,6.35,6.5,53589,0
+EGAN.US,D,20250117,000000,6.58,6.61,6.35,6.54,58365,0
+EGAN.US,D,20250121,000000,6.57,6.57,6.32,6.37,62840,0
+EGAN.US,D,20250122,000000,6.29,6.52,6.2601,6.47,59159,0
+EGAN.US,D,20250123,000000,6.46,6.55,6.3718,6.55,40775,0
+EGAN.US,D,20250124,000000,6.52,6.5495,6.34,6.43,22769,0
+EGAN.US,D,20250127,000000,6.37,6.6299,6.37,6.45,54103,0
+EGAN.US,D,20250128,000000,6.43,6.53,6.43,6.46,28758,0
+EGAN.US,D,20250129,000000,6.43,6.64,6.325,6.58,55296,0
+EGAN.US,D,20250130,000000,6.68,6.71,6.19,6.22,72845,0
+EGAN.US,D,20250131,000000,6.13,6.32,6.08,6.1,90628,0
+EGAN.US,D,20250203,000000,5.9,6.27,5.81,6.19,383504,0
+EGAN.US,D,20250204,000000,6.17,6.46,6.17,6.32,71514,0
+EGAN.US,D,20250205,000000,6.29,6.48,6.22,6.35,107239,0
+EGAN.US,D,20250206,000000,6.46,6.54,6.39,6.43,101531,0
+EGAN.US,D,20250207,000000,6.45,6.48,6.22,6.31,55848,0
+EGAN.US,D,20250210,000000,6.31,6.494,6.2969,6.41,28676,0
+EGAN.US,D,20250211,000000,6.38,6.51,6.195,6.31,32548,0
+EGAN.US,D,20250212,000000,6.19,6.32,6.19,6.23,65239,0
+EGAN.US,D,20250213,000000,6.3,6.3,6.2279,6.27,68136,0
+EGAN.US,D,20250214,000000,5.06,5.715,4.95,5.13,275261,0
+EGAN.US,D,20250218,000000,5.13,5.3595,5.11,5.27,103781,0
+EGAN.US,D,20250219,000000,5.25,5.3,5.185,5.23,87127,0
+EGAN.US,D,20250220,000000,5.21,5.23,5.15,5.19,48050,0
+EGAN.US,D,20250221,000000,5.24,5.24,5.09,5.09,72282,0
+EGAN.US,D,20250224,000000,5.09,5.25,5.05,5.14,68284,0
+EGAN.US,D,20250225,000000,5.12,5.14,4.951,4.98,123101,0
+EGAN.US,D,20250226,000000,4.96,5.06,4.96,5.04,62883,0
+EGAN.US,D,20250227,000000,5.06,5.06,4.82,4.83,48155,0
+EGAN.US,D,20250228,000000,4.82,4.93,4.78,4.9,48503,0
+EGAN.US,D,20250303,000000,4.81,5.014,4.79,4.8,84025,0
+EGAN.US,D,20250304,000000,4.77,5.03,4.77,4.91,72562,0
+EGAN.US,D,20250305,000000,4.92,4.95,4.85,4.92,69175,0
+EGAN.US,D,20250306,000000,4.85,5,4.83,4.91,60482,0
+EGAN.US,D,20250307,000000,4.92,4.99,4.81,4.93,73688,0
+EGAN.US,D,20250310,000000,4.83,4.8922,4.695,4.72,82801,0
+EGAN.US,D,20250311,000000,4.7,4.8,4.69,4.7,67109,0
+EGAN.US,D,20250312,000000,4.76,4.855,4.6821,4.79,52540,0
+EGAN.US,D,20250313,000000,4.76,4.825,4.695,4.73,52013,0
+EGAN.US,D,20250314,000000,4.76,4.91,4.74,4.76,70794,0
+EGAN.US,D,20250317,000000,4.8131,4.99,4.8131,4.92,66443,0
+EGAN.US,D,20250318,000000,4.87,4.96,4.7361,4.77,65541,0
+EGAN.US,D,20250319,000000,4.77,4.85,4.735,4.85,63269,0
+EGAN.US,D,20250320,000000,4.83,4.92,4.8,4.82,34616,0
+EGAN.US,D,20250321,000000,4.79,4.95,4.76,4.83,132592,0
+EGAN.US,D,20250324,000000,4.92,4.9833,4.8249,4.97,37514,0
+EGAN.US,D,20250325,000000,4.95,5.0512,4.9,4.9,44547,0
+EGAN.US,D,20250326,000000,4.92,5.05,4.92,5,75456,0
+EGAN.US,D,20250327,000000,5.03,5.03,4.92,4.94,51216,0
+EGAN.US,D,20250328,000000,4.91,4.95,4.82,4.94,61900,0
+EGAN.US,D,20250331,000000,4.87,4.92,4.7901,4.85,79273,0
+EGAN.US,D,20250401,000000,4.8,4.85,4.79,4.83,30451,0
+EGAN.US,D,20250402,000000,4.79,4.86,4.76,4.85,54465,0
+EGAN.US,D,20250403,000000,4.71,4.7199,4.5,4.5,49123,0
+EGAN.US,D,20250404,000000,4.48,4.57,4.36,4.53,61211,0
+EGAN.US,D,20250407,000000,4.4,4.7353,4.34,4.63,70325,0
+EGAN.US,D,20250408,000000,4.58,4.82,4.5,4.62,63475,0
+EGAN.US,D,20250409,000000,4.51,5.16,4.51,4.93,61416,0
+EGAN.US,D,20250410,000000,4.89,4.89,4.6001,4.7,44122,0
+EGAN.US,D,20250411,000000,4.7,4.73,4.55,4.64,51352,0
+EGAN.US,D,20250414,000000,4.64,4.81,4.59,4.63,33857,0
+EGAN.US,D,20250415,000000,4.6,4.77,4.6,4.77,32946,0
+EGAN.US,D,20250416,000000,4.64,4.765,4.64,4.66,32077,0
+EGAN.US,D,20250417,000000,4.65,4.69,4.56,4.61,22559,0
+EGAN.US,D,20250421,000000,4.52,4.59,4.45,4.56,36546,0
+EGAN.US,D,20250422,000000,4.69,4.92,4.47,4.58,57375,0
+EGAN.US,D,20250423,000000,4.65,4.79,4.635,4.76,36191,0
+EGAN.US,D,20250424,000000,4.75,4.905,4.73,4.9,20528,0
+EGAN.US,D,20250425,000000,4.83,4.97,4.82,4.95,21505,0
+EGAN.US,D,20250428,000000,4.89,5.02,4.82,5.02,21575,0
+EGAN.US,D,20250429,000000,4.96,5.25,4.96,5.24,29739,0
+EGAN.US,D,20250430,000000,5.13,5.25,5.11,5.14,42333,0
+EGAN.US,D,20250501,000000,5.19,5.2286,4.81,4.82,92159,0
+EGAN.US,D,20250502,000000,4.87,5.04,4.87,4.95,30141,0
+EGAN.US,D,20250505,000000,4.93,5.025,4.8943,4.91,20352,0
+EGAN.US,D,20250506,000000,4.86,5.0528,4.81,5.02,39261,0
+EGAN.US,D,20250507,000000,5.05,5.24,4.965,5.23,35266,0
+EGAN.US,D,20250508,000000,5.21,5.2795,5.2,5.22,44591,0
+EGAN.US,D,20250509,000000,5.1,5.135,4.98,5.05,46092,0
+EGAN.US,D,20250512,000000,5.21,5.21,5.1,5.1,47269,0
+EGAN.US,D,20250513,000000,5.18,5.279,5.18,5.27,40131,0
+EGAN.US,D,20250514,000000,5.25,5.285,5.03,5.06,70543,0
+EGAN.US,D,20250515,000000,4.92,5.24,4.87,5.24,52866,0
+EGAN.US,D,20250516,000000,5.23,5.23,5.045,5.08,75553,0
+EGAN.US,D,20250519,000000,4.99,5.275,4.962,5.14,27881,0
+EGAN.US,D,20250520,000000,5.15,5.28,5.05,5.21,25988,0
+EGAN.US,D,20250521,000000,5.14,5.4,5.14,5.35,37783,0
+EGAN.US,D,20250522,000000,5.33,5.84,5.33,5.6,74852,0
+EGAN.US,D,20250523,000000,5.51,5.85,5.495,5.53,50441,0
+EGAN.US,D,20250527,000000,5.58,6,5.4309,5.98,70823,0
+EGAN.US,D,20250528,000000,5.96,5.96,5.53,5.67,70850,0
+EGAN.US,D,20250529,000000,5.69,5.69,5.44,5.54,47221,0
+EGAN.US,D,20250530,000000,5.5,5.54,5.39,5.39,58758,0
+EGAN.US,D,20250602,000000,5.08,5.375,4.97,5.36,115014,0
+EGAN.US,D,20250603,000000,5.37,5.5,5.195,5.5,76766,0
+EGAN.US,D,20250604,000000,5.49,5.655,5.4899,5.57,56410,0
+EGAN.US,D,20250605,000000,5.59,5.88,5.4505,5.88,56054,0
+EGAN.US,D,20250606,000000,5.89,5.93,5.69,5.73,62759,0
+EGAN.US,D,20250609,000000,5.74,5.95,5.66,5.93,64797,0
+EGAN.US,D,20250610,000000,5.93,6.18,5.913,6.05,65999,0
+EGAN.US,D,20250611,000000,6.12,6.2899,5.99,5.99,59839,0
+EGAN.US,D,20250612,000000,5.95,6.21,5.9186,6.11,39865,0
+EGAN.US,D,20250613,000000,5.99,6.08,5.93,5.98,59920,0
+EGAN.US,D,20250616,000000,6.02,6.6,6.02,6.59,85763,0
+EGAN.US,D,20250617,000000,6.53,6.53,6.04,6.05,57608,0
+EGAN.US,D,20250618,000000,6.05,6.26,6.0212,6.18,26571,0
+EGAN.US,D,20250620,000000,6.25,6.56,6.25,6.41,100777,0
+EGAN.US,D,20250623,000000,6.41,6.41,6.2,6.26,50617,0
+EGAN.US,D,20250624,000000,6.32,6.44,6.27,6.41,44875,0
+EGAN.US,D,20250625,000000,6.41,6.445,6.28,6.33,47752,0
+EGAN.US,D,20250626,000000,6.35,6.43,6.2986,6.38,26537,0
+EGAN.US,D,20250627,000000,6.39,6.55,6.21,6.21,214394,0
+EGAN.US,D,20250630,000000,6.29,6.4999,6.25,6.25,62855,0
+EGAN.US,D,20250701,000000,6.27,6.95,6.27,6.8,107364,0
+EGAN.US,D,20250702,000000,6.79,6.83,6.4983,6.79,85243,0
+EGAN.US,D,20250703,000000,6.83,6.851,6.65,6.76,40330,0
+EGAN.US,D,20250707,000000,6.7,6.8,6.59,6.73,57212,0
+EGAN.US,D,20250708,000000,6.77,6.9767,6.73,6.92,63443,0
+EGAN.US,D,20250709,000000,6.94,6.9967,6.7799,6.8,34553,0
+EGAN.US,D,20250710,000000,6.6843,6.82,6.665,6.76,91645,0
+EGAN.US,D,20250711,000000,6.72,6.72,6.29,6.31,39479,0
+EGAN.US,D,20250714,000000,6.24,6.65,6.24,6.45,28733,0
+EGAN.US,D,20250715,000000,6.45,6.5654,6.3025,6.4,62870,0
+EGAN.US,D,20250716,000000,6.48,6.57,6.3209,6.53,45616,0
+EGAN.US,D,20250717,000000,6.4317,6.7,6.4317,6.44,24302,0
+EGAN.US,D,20250718,000000,6.5,6.6082,6.3165,6.37,37334,0
+EGAN.US,D,20250721,000000,6.38,6.59,6.38,6.52,20060,0
+EGAN.US,D,20250722,000000,6.53,6.59,6.4,6.4,24229,0
+EGAN.US,D,20250723,000000,6.43,6.6,6.32,6.57,16563,0
+EGAN.US,D,20250724,000000,6.5,6.59,6.28,6.34,55440,0
+EGAN.US,D,20250725,000000,6.34,6.54,6.28,6.52,16134,0
+EGAN.US,D,20250728,000000,6.54,6.58,6.48,6.48,17474,0
+EGAN.US,D,20250729,000000,6.55,6.55,6.41,6.41,19593,0
+EGAN.US,D,20250730,000000,6.4,6.51,6.2906,6.32,28532,0
+EGAN.US,D,20250731,000000,6.27,6.43,6.17,6.18,35560,0
+EGAN.US,D,20250801,000000,6.12,6.12,5.82,5.82,31902,0
+EGAN.US,D,20250804,000000,5.79,6.23,5.79,6.23,27935,0
+EGAN.US,D,20250805,000000,6.25,6.25,6,6.03,32698,0
+EGAN.US,D,20250806,000000,6.01,6.5,5.81,6.45,43448,0
+EGAN.US,D,20250807,000000,6.42,6.535,5.66,5.8,56947,0
+EGAN.US,D,20250808,000000,5.83,5.9,5.69,5.76,37526,0
+EGAN.US,D,20250811,000000,5.73,5.8364,5.5,5.58,47813,0
+EGAN.US,D,20250812,000000,5.62,5.99,5.5,5.86,52878,0
+EGAN.US,D,20250813,000000,5.93,6.25,5.865,6.18,34982,0
+EGAN.US,D,20250814,000000,6.1,6.11,5.935,5.94,30859,0
+EGAN.US,D,20250815,000000,6,6.095,5.96,5.99,19392,0
+EGAN.US,D,20250818,000000,6,6.361,5.92,6.21,28555,0
+EGAN.US,D,20250819,000000,6.19,6.22,5.84,5.88,18518,0
+EGAN.US,D,20250820,000000,5.9722,6.04,5.81,6.04,23065,0
+EGAN.US,D,20250821,000000,5.96,6.175,5.96,6.08,16912,0
+EGAN.US,D,20250822,000000,6.1,6.44,6.09,6.4,52858,0
+EGAN.US,D,20250825,000000,6.4,6.54,6.2,6.27,36464,0
+EGAN.US,D,20250826,000000,6.22,6.325,6.0701,6.27,18807,0
+EGAN.US,D,20250827,000000,6.25,6.62,6.17,6.3,27975,0
+EGAN.US,D,20250828,000000,6.35,6.475,6.275,6.34,16467,0
+EGAN.US,D,20250829,000000,6.34,6.365,6.23,6.29,12103,0
+EGAN.US,D,20250902,000000,6.16,6.534,6.12,6.33,33094,0
+EGAN.US,D,20250903,000000,6.28,6.42,6.1901,6.24,50897,0
+EGAN.US,D,20250904,000000,6.32,6.5577,6.12,6.17,57196,0
+EGAN.US,D,20250905,000000,6.3,6.8,6.16,6.5,134193,0
+EGAN.US,D,20250908,000000,6.58,8.25,6.58,7.72,438862,0
+EGAN.US,D,20250909,000000,7.86,8.4058,7.81,8.18,177213,0
+EGAN.US,D,20250910,000000,8.21,8.28,7.76,7.88,91618,0
+EGAN.US,D,20250911,000000,7.95,8.3699,7.7,8.09,90057,0
+EGAN.US,D,20250912,000000,8.1,8.2827,7.8965,8.11,125855,0
+EGAN.US,D,20250915,000000,8.11,9,8.11,8.93,212738,0
+EGAN.US,D,20250916,000000,8.92,9.02,8.55,8.92,87032,0
+EGAN.US,D,20250917,000000,8.98,9.05,8.82,8.92,112556,0
+EGAN.US,D,20250918,000000,9.04,9.12,8.9038,9.01,82257,0
+EGAN.US,D,20250919,000000,9.01,9.25,8.85,9.05,314167,0
+EGAN.US,D,20250922,000000,9.05,9.64,9.05,9.3,362586,0
+EGAN.US,D,20250923,000000,9.35,9.45,9.14,9.16,105180,0
+EGAN.US,D,20250924,000000,9.19,9.345,8.815,8.88,74436,0
+EGAN.US,D,20250925,000000,8.83,8.94,8.51,8.6,78993,0
+EGAN.US,D,20250926,000000,8.57,9.0799,8.524,9.02,96719,0
+EGAN.US,D,20250929,000000,9.09,9.34,8.69,9.16,164341,0
+EGAN.US,D,20250930,000000,9.1,9.13,8.56,8.71,86230,0
+EGAN.US,D,20251001,000000,8.68,9,8.6,8.84,66728,0
+EGAN.US,D,20251002,000000,8.81,9.09,8.75,9.06,139837,0
+EGAN.US,D,20251003,000000,9.02,10.0899,8.76,9.92,838425,0
+EGAN.US,D,20251006,000000,10.515,10.73,10.22,10.48,694976,0
+EGAN.US,D,20251007,000000,10.9,13.1999,10.75,12.92,1861023,0
+EGAN.US,D,20251008,000000,12.92,13.4127,12.05,12.87,907816,0
+EGAN.US,D,20251009,000000,13.06,13.3,12.32,12.63,553812,0
+EGAN.US,D,20251010,000000,12.98,13.19,12.33,12.79,469497,0
+EGAN.US,D,20251013,000000,13.14,14.18,12.82,14,549577,0
+EGAN.US,D,20251014,000000,13.67,14.46,12.53,13.97,561939,0
+EGAN.US,D,20251015,000000,14.29,15.21,14.01,14.37,1001719,0
+EGAN.US,D,20251016,000000,14.53,14.87,13.81,13.86,438563,0
+EGAN.US,D,20251017,000000,13.78,14.1399,13.33,13.52,411792,0
+EGAN.US,D,20251020,000000,13.67,14.5921,13.66,13.89,368305,0
+EGAN.US,D,20251021,000000,13.89,14.93,13.8183,14.72,439506,0
+EGAN.US,D,20251022,000000,14.73,14.73,13.5,13.99,396009,0
+EGAN.US,D,20251023,000000,13.99,14.67,13.91,14.53,233833,0
+EGAN.US,D,20251024,000000,14.82,15,14.401,14.44,197629,0
+EGAN.US,D,20251027,000000,14.48,14.565,13.78,13.98,275666,0
+EGAN.US,D,20251028,000000,13.95,14.9099,13.8715,14.47,174695,0
+EGAN.US,D,20251029,000000,14.47,14.47,13.065,13.51,506218,0
+EGAN.US,D,20251030,000000,13.51,13.6588,13.225,13.58,239249,0
+EGAN.US,D,20251031,000000,13.64,14.5248,13.63,14.42,405375,0
+EGAN.US,D,20251103,000000,14.74,15.5499,14.16,15.46,1059811,0
+EGAN.US,D,20251104,000000,15.08,15.37,13.9701,15.23,634364,0
+EGAN.US,D,20251105,000000,15.25,15.54,14.65,15.11,455604,0
+EGAN.US,D,20251106,000000,15.32,15.32,14.23,14.24,355511,0
+EGAN.US,D,20251107,000000,13.96,14.4202,13.0301,14.42,426435,0
+EGAN.US,D,20251110,000000,14.83,15.85,14.5,15.175,1267440,0
+EGAN.US,D,20251111,000000,15.47,15.95,14.815,15.1,570098,0
+EGAN.US,D,20251112,000000,15.17,15.62,14.83,15.1,563484,0
+EGAN.US,D,20251113,000000,13.53,13.79,11,11.35,1264242,0
+EGAN.US,D,20251114,000000,10.94,12.315,10.9,12.14,779293,0
+EGAN.US,D,20251117,000000,12.02,12.22,10.69,11.06,966432,0
+EGAN.US,D,20251118,000000,10.9,11.06,10.335,10.94,572570,0
+EGAN.US,D,20251119,000000,11,11.1,10.4,10.49,541047,0
+EGAN.US,D,20251120,000000,10.85,11.46,10.3103,10.34,436563,0
+EGAN.US,D,20251121,000000,10.25,10.72,10.2042,10.64,376245,0
+EGAN.US,D,20251124,000000,10.81,10.97,10.53,10.7,457315,0
+EGAN.US,D,20251125,000000,10.72,10.91,10.4,10.64,368109,0
+EGAN.US,D,20251126,000000,10.71,10.741,9.94,10.2,461434,0
+EGAN.US,D,20251128,000000,10.29,10.42,10.15,10.42,189241,0
+EGAN.US,D,20251201,000000,10.07,10.15,9.4239,9.61,472165,0
+EGAN.US,D,20251202,000000,9.76,10.28,9.7001,9.92,376595,0
+EGAN.US,D,20251203,000000,10,10.45,9.63,10.42,439987,0
+EGAN.US,D,20251204,000000,10.36,10.8,10.075,10.51,285513,0
+EGAN.US,D,20251205,000000,10.51,10.67,10.02,10.08,285889,0
+EGAN.US,D,20251208,000000,9.56,10.01,9.0036,9.56,906297,0
+EGAN.US,D,20251209,000000,9.56,10.105,9.3501,9.93,403300,0
+EGAN.US,D,20251210,000000,9.71,10.05,9.53,10.02,555088,0
+EGAN.US,D,20251211,000000,9.94,10.715,9.89,10.71,323053,0
+EGAN.US,D,20251212,000000,10.74,10.76,10.305,10.34,208272,0
+EGAN.US,D,20251215,000000,10.27,10.6199,9.95,10.08,354209,0
+EGAN.US,D,20251216,000000,10.07,10.56,10.0501,10.16,360436,0
+EGAN.US,D,20251217,000000,10.16,10.26,9.8,9.88,213180,0
+EGAN.US,D,20251218,000000,10.03,10.41,10.03,10.23,211236,0
+EGAN.US,D,20251219,000000,10.13,10.61,10.09,10.57,510775,0
+EGAN.US,D,20251222,000000,10.68,10.99,10.55,10.89,259595,0
+EGAN.US,D,20251223,000000,10.86,10.9999,10.65,10.72,274401,0
+EGAN.US,D,20251224,000000,10.68,10.705,10.41,10.66,129287,0
+EGAN.US,D,20251226,000000,10.6,10.6,10.32,10.48,159082,0
+EGAN.US,D,20251229,000000,10.32,10.65,10.17,10.2,248063,0
+EGAN.US,D,20251230,000000,10.18,10.49,10.01,10.26,238943,0
+EGAN.US,D,20251231,000000,10.19,10.5,10.18,10.29,153757,0
+EGAN.US,D,20260102,000000,10.24,10.67,10.15,10.32,217677,0
+EGAN.US,D,20260105,000000,10.46,10.795,10.2629,10.52,221177,0
+EGAN.US,D,20260106,000000,10.46,10.94,10.282,10.91,205749,0
+EGAN.US,D,20260107,000000,10.82,11.12,10.62,10.88,275950,0
+EGAN.US,D,20260108,000000,10.9,11.31,10.76,11.13,247271,0
+EGAN.US,D,20260109,000000,11.13,11.47,10.6501,10.97,184797,0
+EGAN.US,D,20260112,000000,11.03,11.48,10.9,11.38,201469,0
+EGAN.US,D,20260113,000000,11.47,11.5204,11.1661,11.2,183281,0
+EGAN.US,D,20260114,000000,11.19,11.23,10.82,10.92,112582,0
+EGAN.US,D,20260115,000000,10.98,11.08,10.45,10.48,196329,0
+EGAN.US,D,20260116,000000,10.56,10.65,10.06,10.16,193485,0
+EGAN.US,D,20260120,000000,9.87,10.275,9.82,10.06,218326,0
+EGAN.US,D,20260121,000000,10.12,10.47,10,10.34,140645,0
+EGAN.US,D,20260122,000000,10.49,10.73,10.4101,10.54,215765,0
+EGAN.US,D,20260123,000000,10.41,10.58,10.05,10.53,176650,0
+EGAN.US,D,20260126,000000,10.57,10.8954,10.53,10.63,152088,0
+EGAN.US,D,20260127,000000,10.55,10.7,10.26,10.55,132530,0
+EGAN.US,D,20260128,000000,10.69,10.8501,10.435,10.47,203437,0
+EGAN.US,D,20260129,000000,10.47,10.52,10.095,10.37,100790,0
+EGAN.US,D,20260130,000000,10.23,10.465,10.155,10.27,138445,0
+EGAN.US,D,20260202,000000,10.25,10.55,10.155,10.34,202128,0
+EGAN.US,D,20260203,000000,10.4,10.4,9.31,9.56,272113,0
+EGAN.US,D,20260204,000000,10.62,10.62,9.42,9.55,361224,0
+EGAN.US,D,20260205,000000,9.51,10.01,9.2204,9.4,247288,0
+EGAN.US,D,20260206,000000,9.7,10.1404,9.7,10,361989,0
+EGAN.US,D,20260209,000000,10.09,10.5,9.95,10,575183,0
+EGAN.US,D,20260210,000000,10.02,10.19,9.8101,9.98,224500,0
+EGAN.US,D,20260211,000000,9.99,10,9.44,9.83,421429,0
+EGAN.US,D,20260212,000000,9.88,10,9.37,9.71,218306,0
+EGAN.US,D,20260213,000000,9.74,10.02,9.6,9.99,197138,0
+EGAN.US,D,20260217,000000,9.98,10.14,9.77,9.81,245393,0
+EGAN.US,D,20260218,000000,9.78,9.96,9.465,9.5,159170,0
diff --git a/daily/us/nasdaq stocks/1/elut.us.txt b/daily/us/nasdaq stocks/1/elut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..474e08777fb663eb43fdc2c8d08548652542e730
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elut.us.txt	
@@ -0,0 +1,1329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELUT.US,D,20201008,000000,17.32,18,13.75,14.5,2043800,0
+ELUT.US,D,20201009,000000,14.03,14.3921,13.54,13.54,91152,0
+ELUT.US,D,20201012,000000,13.97,13.97,12.6,12.6,136245,0
+ELUT.US,D,20201013,000000,12.48,12.88,12.1,12.25,92781,0
+ELUT.US,D,20201014,000000,12.15,12.8,12.08,12.31,73376,0
+ELUT.US,D,20201015,000000,12.35,12.4,11.475,11.8,72475,0
+ELUT.US,D,20201016,000000,11.66,12.01,11.5,12,139713,0
+ELUT.US,D,20201019,000000,12,12.5,11.68,11.9,35577,0
+ELUT.US,D,20201020,000000,11.86,12,11.615,11.75,54328,0
+ELUT.US,D,20201021,000000,11.5,11.58,11.23,11.38,32411,0
+ELUT.US,D,20201022,000000,11.23,11.37,10.701,11.18,63227,0
+ELUT.US,D,20201023,000000,11.48,11.48,10.96,11.08,5552,0
+ELUT.US,D,20201026,000000,11,11.4,11,11.1,6104,0
+ELUT.US,D,20201027,000000,11.02,11.225,10.88,11.17,15311,0
+ELUT.US,D,20201028,000000,11.09,11.45,10.7784,10.99,23536,0
+ELUT.US,D,20201029,000000,10.815,10.9,10.64,10.82,12040,0
+ELUT.US,D,20201030,000000,10.67,10.98,10.64,10.98,6556,0
+ELUT.US,D,20201102,000000,11.35,11.5925,11.3278,11.5,48528,0
+ELUT.US,D,20201103,000000,11.6,12.2,11.52,11.99,45309,0
+ELUT.US,D,20201104,000000,12.02,12.35,11.4,11.9,32846,0
+ELUT.US,D,20201105,000000,12,12.39,11.55,11.6,16213,0
+ELUT.US,D,20201106,000000,11.6,11.6,10.66,10.77,50174,0
+ELUT.US,D,20201109,000000,10.9,11.5752,10.77,11.09,35837,0
+ELUT.US,D,20201110,000000,10.97,11.69,10.55,11.15,90608,0
+ELUT.US,D,20201111,000000,11.5,11.94,10.95,11.65,77255,0
+ELUT.US,D,20201112,000000,11.78,12.37,11.2501,12.22,57094,0
+ELUT.US,D,20201113,000000,12.25,12.6559,11.75,12.25,26037,0
+ELUT.US,D,20201116,000000,12.39,12.99,11.66,12.85,63524,0
+ELUT.US,D,20201117,000000,12.68,13.4,12.5112,13.27,33147,0
+ELUT.US,D,20201118,000000,13.44,13.44,12.69,12.99,36826,0
+ELUT.US,D,20201119,000000,12.4518,13.4,12.26,12.28,39659,0
+ELUT.US,D,20201120,000000,12.81,13,12.32,12.4,51624,0
+ELUT.US,D,20201123,000000,12.46,12.75,11.97,12.33,42001,0
+ELUT.US,D,20201124,000000,12.5077,12.7001,12.08,12.23,18294,0
+ELUT.US,D,20201125,000000,12.31,12.91,11.59,12.91,48643,0
+ELUT.US,D,20201127,000000,13.2,13.88,12.8101,13.55,25932,0
+ELUT.US,D,20201130,000000,13.78,14.315,13.0889,13.95,47051,0
+ELUT.US,D,20201201,000000,14.13,14.605,13.755,14.23,16667,0
+ELUT.US,D,20201202,000000,13.775,14.59,13.775,14.49,29554,0
+ELUT.US,D,20201203,000000,14.02,14.95,14,14.82,23751,0
+ELUT.US,D,20201204,000000,14.69,14.99,13.51,14.46,19657,0
+ELUT.US,D,20201207,000000,14.8104,14.93,12.26,13.26,58520,0
+ELUT.US,D,20201208,000000,13.035,13.41,12.76,12.99,29561,0
+ELUT.US,D,20201209,000000,13.11,13.11,12.01,12.51,45939,0
+ELUT.US,D,20201210,000000,12.51,13.26,12.51,13.06,40535,0
+ELUT.US,D,20201211,000000,12.81,13.93,12.77,13.57,28451,0
+ELUT.US,D,20201214,000000,13.99,14.52,12.92,13.94,69984,0
+ELUT.US,D,20201215,000000,14,14,12.88,13.46,24348,0
+ELUT.US,D,20201216,000000,13.71,13.99,12.36,12.36,39738,0
+ELUT.US,D,20201217,000000,12.42,13.21,12.42,12.59,33684,0
+ELUT.US,D,20201218,000000,12.58,13.9,12.52,12.52,269015,0
+ELUT.US,D,20201221,000000,12.83,13.83,12.13,13.02,74870,0
+ELUT.US,D,20201222,000000,13.34,13.44,12.51,12.52,55290,0
+ELUT.US,D,20201223,000000,12.51,13.2389,12.5,12.87,42100,0
+ELUT.US,D,20201224,000000,12.73,12.965,12.56,12.56,4755,0
+ELUT.US,D,20201228,000000,13.37,13.5,12.69,12.84,5182,0
+ELUT.US,D,20201229,000000,13.01,13.01,12.5,12.73,20284,0
+ELUT.US,D,20201230,000000,12.87,13.38,12.7144,12.8,15987,0
+ELUT.US,D,20201231,000000,12.8,13.75,12.36,13.63,49642,0
+ELUT.US,D,20210104,000000,13.52,13.52,12.85,13.2,38773,0
+ELUT.US,D,20210105,000000,13.1172,13.5,13.01,13.18,7959,0
+ELUT.US,D,20210106,000000,13.18,13.98,13.18,13.9,22206,0
+ELUT.US,D,20210107,000000,13.84,14.8999,13.69,14.2,30680,0
+ELUT.US,D,20210108,000000,14.13,14.69,13.53,14.05,130801,0
+ELUT.US,D,20210111,000000,13.38,14.8802,13.3,14.53,27071,0
+ELUT.US,D,20210112,000000,14.64,14.65,14.19,14.5,9622,0
+ELUT.US,D,20210113,000000,14.08,14.51,14.08,14.5,38121,0
+ELUT.US,D,20210114,000000,14.25,15.97,14.005,15.62,29587,0
+ELUT.US,D,20210115,000000,15.42,15.9,14.91,14.99,15148,0
+ELUT.US,D,20210119,000000,14.8,15.376,14.25,14.41,8069,0
+ELUT.US,D,20210120,000000,15.4775,15.8,14.76,15.71,21036,0
+ELUT.US,D,20210121,000000,15.51,15.51,14.73,14.89,6110,0
+ELUT.US,D,20210122,000000,14.89,15.3,14.89,15.3,5876,0
+ELUT.US,D,20210125,000000,15.39,16.15,14.48,16,29575,0
+ELUT.US,D,20210126,000000,15.82,15.88,15.54,15.81,5937,0
+ELUT.US,D,20210127,000000,15.55,18.2,14.64,15.93,31274,0
+ELUT.US,D,20210128,000000,16.37,16.42,15.41,15.96,6181,0
+ELUT.US,D,20210129,000000,15.87,16.716,15.1,16.18,9092,0
+ELUT.US,D,20210201,000000,16.17,16.27,15.52,15.79,7306,0
+ELUT.US,D,20210202,000000,15.42,15.52,15.31,15.48,2959,0
+ELUT.US,D,20210203,000000,15.03,16.5,14.34,16.41,15639,0
+ELUT.US,D,20210204,000000,16.24,16.2469,15.15,15.95,6291,0
+ELUT.US,D,20210205,000000,15.52,16.7,15.52,15.94,8179,0
+ELUT.US,D,20210208,000000,16.2,16.2,15.57,15.96,6075,0
+ELUT.US,D,20210209,000000,16.09,16.37,15.8183,15.86,6256,0
+ELUT.US,D,20210210,000000,16.18,16.68,15.68,15.69,9702,0
+ELUT.US,D,20210211,000000,15.65,16.39,14.5,14.5,13965,0
+ELUT.US,D,20210212,000000,15.94,15.97,15.35,15.58,11341,0
+ELUT.US,D,20210216,000000,15.84,15.84,14.93,15.15,12668,0
+ELUT.US,D,20210217,000000,15.445,15.75,14.52,15.7,7496,0
+ELUT.US,D,20210218,000000,14.84,16.06,14.7341,15.6,9166,0
+ELUT.US,D,20210219,000000,15.13,16.64,15.13,16.3,7587,0
+ELUT.US,D,20210222,000000,15.35,15.94,15.35,15.8,4663,0
+ELUT.US,D,20210223,000000,15.33,15.56,14.5201,15.56,30026,0
+ELUT.US,D,20210224,000000,15.4,15.73,15,15.4,9289,0
+ELUT.US,D,20210225,000000,15.05,15.64,15.05,15.32,13668,0
+ELUT.US,D,20210226,000000,15.475,15.96,15.221,15.92,6723,0
+ELUT.US,D,20210301,000000,15.46,15.9199,14.45,15.51,24597,0
+ELUT.US,D,20210302,000000,15.4,15.8,14.52,15.25,8053,0
+ELUT.US,D,20210303,000000,15.21,15.21,14.8,14.97,4403,0
+ELUT.US,D,20210304,000000,15.04,15.295,14.52,14.65,9974,0
+ELUT.US,D,20210305,000000,14.65,14.75,14.52,14.64,14121,0
+ELUT.US,D,20210308,000000,14.79,14.94,14.4,14.53,44572,0
+ELUT.US,D,20210309,000000,14.5,15.01,14.5,14.61,48571,0
+ELUT.US,D,20210310,000000,14.51,14.71,14.27,14.35,60299,0
+ELUT.US,D,20210311,000000,14.265,14.265,14.08,14.26,2604,0
+ELUT.US,D,20210312,000000,14.1,14.11,13.65,13.84,6583,0
+ELUT.US,D,20210315,000000,13.83,14.3,12.7737,13.08,11949,0
+ELUT.US,D,20210316,000000,12.93,14.72,12.93,14.25,10800,0
+ELUT.US,D,20210317,000000,13.92,14.2878,13.92,13.92,3917,0
+ELUT.US,D,20210318,000000,13.95,14.15,13.95,14.12,5749,0
+ELUT.US,D,20210319,000000,14.43,16.25,13.72,16.25,33371,0
+ELUT.US,D,20210322,000000,15.83,15.83,13.99,14.4,12557,0
+ELUT.US,D,20210323,000000,14.42,15.025,14.4,14.41,8418,0
+ELUT.US,D,20210324,000000,14.65,15.185,14.4,14.4,16016,0
+ELUT.US,D,20210325,000000,14.09,14.425,13.99,14.05,3508,0
+ELUT.US,D,20210326,000000,14.02,14.83,14.02,14.68,4084,0
+ELUT.US,D,20210329,000000,14.02,14.47,13.64,13.64,2530,0
+ELUT.US,D,20210330,000000,14.67,14.67,13.65,13.68,5159,0
+ELUT.US,D,20210331,000000,14,14.1078,13.7,13.82,2372,0
+ELUT.US,D,20210401,000000,13.7698,14.15,13.75,13.97,1943,0
+ELUT.US,D,20210405,000000,13.54,13.78,13.51,13.67,7099,0
+ELUT.US,D,20210406,000000,13.6,13.84,13.5,13.84,4503,0
+ELUT.US,D,20210407,000000,13.97,14.56,13.01,13.225,6787,0
+ELUT.US,D,20210408,000000,13.25,13.43,13.05,13.2,6614,0
+ELUT.US,D,20210409,000000,13.04,13.26,13.04,13.24,3508,0
+ELUT.US,D,20210412,000000,13.04,13.04,13.04,13.04,1934,0
+ELUT.US,D,20210413,000000,13.02,13.25,13.02,13.06,1568,0
+ELUT.US,D,20210414,000000,13.3866,13.3866,13.06,13.06,989,0
+ELUT.US,D,20210415,000000,13.0242,13.0242,12.98,12.98,2538,0
+ELUT.US,D,20210416,000000,13.33,13.33,12.9,12.9,2206,0
+ELUT.US,D,20210419,000000,12.72,12.98,12.48,12.98,11246,0
+ELUT.US,D,20210420,000000,12.93,12.99,12.75,12.99,2535,0
+ELUT.US,D,20210421,000000,12.66,12.66,12.66,12.66,1537,0
+ELUT.US,D,20210422,000000,12.6,13.185,12.12,12.47,2516,0
+ELUT.US,D,20210423,000000,12.02,12.308,11.61,11.62,7274,0
+ELUT.US,D,20210426,000000,11.65,11.85,11.611,11.85,2694,0
+ELUT.US,D,20210427,000000,12.2999,12.2999,11.48,12.05,5091,0
+ELUT.US,D,20210428,000000,12.291,12.291,10.65,10.66,15464,0
+ELUT.US,D,20210429,000000,11.07,11.07,10.08,10.3,17405,0
+ELUT.US,D,20210430,000000,10.32,10.32,9.63,9.77,13027,0
+ELUT.US,D,20210503,000000,9.65,10.29,9.47,9.66,116186,0
+ELUT.US,D,20210504,000000,9.32,9.84,9.31,9.51,17022,0
+ELUT.US,D,20210505,000000,11,11.64,10,11.26,362462,0
+ELUT.US,D,20210506,000000,11.17,11.84,10.6,10.87,33176,0
+ELUT.US,D,20210507,000000,11.8,12.39,10.89,11.58,19899,0
+ELUT.US,D,20210510,000000,11.18,11.42,10.81,11.03,10305,0
+ELUT.US,D,20210511,000000,10.8,11.3,10.71,11.01,13191,0
+ELUT.US,D,20210512,000000,11.52,12.02,10.6922,10.9,31159,0
+ELUT.US,D,20210513,000000,10.85,11.6622,10.75,10.89,6091,0
+ELUT.US,D,20210514,000000,10.77,11.5,10.77,11.5,5855,0
+ELUT.US,D,20210517,000000,11.765,11.765,10.82,11,6443,0
+ELUT.US,D,20210518,000000,11.2463,11.2463,10.4,11.13,154054,0
+ELUT.US,D,20210519,000000,10.64,12.52,10.49,11.83,98261,0
+ELUT.US,D,20210520,000000,11.82,12.31,11.52,11.58,28011,0
+ELUT.US,D,20210521,000000,11.57,12.025,11.57,11.95,10311,0
+ELUT.US,D,20210524,000000,11.85,12.098,11.71,11.85,7275,0
+ELUT.US,D,20210525,000000,11.95,12.9172,11.81,12.13,17897,0
+ELUT.US,D,20210526,000000,12.26,12.67,11.81,12.34,8791,0
+ELUT.US,D,20210527,000000,12.63,12.68,12.25,12.39,7387,0
+ELUT.US,D,20210528,000000,12.45,12.8312,12,12.55,18322,0
+ELUT.US,D,20210601,000000,12.74,12.89,12.296,12.37,13966,0
+ELUT.US,D,20210602,000000,12.249,12.88,12.249,12.56,16363,0
+ELUT.US,D,20210603,000000,12.5,12.84,12.4,12.63,13366,0
+ELUT.US,D,20210604,000000,12.494,12.5811,11.34,11.45,24348,0
+ELUT.US,D,20210607,000000,11.45,11.45,10.0515,10.41,22867,0
+ELUT.US,D,20210608,000000,10.51,11.45,10.2,10.48,15801,0
+ELUT.US,D,20210609,000000,10.7,11.4,10.29,10.98,30617,0
+ELUT.US,D,20210610,000000,10.99,11.4,10.25,11.22,22855,0
+ELUT.US,D,20210611,000000,10.86,10.89,10.375,10.59,27417,0
+ELUT.US,D,20210614,000000,10.53,10.595,10.06,10.17,16473,0
+ELUT.US,D,20210615,000000,10.03,10.27,9.68,9.87,11817,0
+ELUT.US,D,20210616,000000,10.13,10.17,9.54,10,14770,0
+ELUT.US,D,20210617,000000,10.1,10.77,9.89,10.42,39795,0
+ELUT.US,D,20210618,000000,10.7,11,9.86,10.62,24956,0
+ELUT.US,D,20210621,000000,10.49,10.67,10.2,10.32,19347,0
+ELUT.US,D,20210622,000000,10.7307,10.78,10.02,10.2,25611,0
+ELUT.US,D,20210623,000000,9.98,10.6,9.98,10.38,25094,0
+ELUT.US,D,20210624,000000,10.32,10.48,9.87,10.18,17833,0
+ELUT.US,D,20210625,000000,10.11,10.93,10.01,10.77,197005,0
+ELUT.US,D,20210628,000000,11.1,11.1,10.37,10.56,10730,0
+ELUT.US,D,20210629,000000,10.33,10.5499,10.26,10.26,6176,0
+ELUT.US,D,20210630,000000,10.2,10.3457,9.53,9.61,51016,0
+ELUT.US,D,20210701,000000,9.85,9.99,9.425,9.52,4719,0
+ELUT.US,D,20210702,000000,9.64,9.7849,9.1,9.1,14970,0
+ELUT.US,D,20210706,000000,9.6406,9.6406,8.63,8.66,11540,0
+ELUT.US,D,20210707,000000,8.93,8.9399,8.6201,8.7,9207,0
+ELUT.US,D,20210708,000000,8.6364,8.6364,7.7,7.91,19874,0
+ELUT.US,D,20210709,000000,7.91,8.61,7.91,8.03,11236,0
+ELUT.US,D,20210712,000000,7.9,7.92,7.62,7.7,11807,0
+ELUT.US,D,20210713,000000,7.65,8.05,7.43,7.66,42717,0
+ELUT.US,D,20210714,000000,7.9923,7.9923,7.614,7.64,2210,0
+ELUT.US,D,20210715,000000,7.5,7.6788,7.3,7.55,15202,0
+ELUT.US,D,20210716,000000,7.66,7.8,7.33,7.55,8615,0
+ELUT.US,D,20210719,000000,7.73,7.76,7.53,7.62,6848,0
+ELUT.US,D,20210720,000000,7.43,7.88,7.4,7.56,18930,0
+ELUT.US,D,20210721,000000,7.47,8.31,7.4,7.76,33540,0
+ELUT.US,D,20210722,000000,7.73,8.411,7.73,8.21,15269,0
+ELUT.US,D,20210723,000000,8.3,8.96,7.98,8.64,14553,0
+ELUT.US,D,20210726,000000,8.5251,9.13,8.2267,8.645,17281,0
+ELUT.US,D,20210727,000000,8.83,9.28,8.16,8.55,15921,0
+ELUT.US,D,20210728,000000,8.875,8.875,8.14,8.36,10615,0
+ELUT.US,D,20210729,000000,8.47,8.51,7.48,8.23,33543,0
+ELUT.US,D,20210730,000000,8.43,8.8203,7.9027,8.49,14007,0
+ELUT.US,D,20210802,000000,8.5106,8.58,8.05,8.26,4852,0
+ELUT.US,D,20210803,000000,8.23,8.76,7.99,8.28,40737,0
+ELUT.US,D,20210804,000000,8.24,8.24,8.16,8.23,1093,0
+ELUT.US,D,20210805,000000,8.1054,8.1929,7.67,8.048,9273,0
+ELUT.US,D,20210806,000000,8.69,8.76,7.79,8.12,75664,0
+ELUT.US,D,20210809,000000,8.07,8.79,7.61,8.3,69615,0
+ELUT.US,D,20210810,000000,8.1,8.45,7.61,8.1079,40134,0
+ELUT.US,D,20210811,000000,8.49,8.49,7.999,8.42,11184,0
+ELUT.US,D,20210812,000000,7.7379,8.37,7.7379,8.35,4340,0
+ELUT.US,D,20210813,000000,8,8.245,7.9,7.9292,2656,0
+ELUT.US,D,20210816,000000,8.27,8.35,8.27,8.35,1155,0
+ELUT.US,D,20210817,000000,7.85,7.85,7.6752,7.74,8019,0
+ELUT.US,D,20210818,000000,7.92,8.15,7.68,7.96,23952,0
+ELUT.US,D,20210819,000000,7.99,7.99,7.75,7.86,7052,0
+ELUT.US,D,20210820,000000,8.042,8.06,7.7875,7.98,17371,0
+ELUT.US,D,20210823,000000,7.85,8.23,7.85,8.15,4244,0
+ELUT.US,D,20210824,000000,8.23,8.23,8.02,8.15,23677,0
+ELUT.US,D,20210825,000000,8.25,8.4959,8.04,8.04,7683,0
+ELUT.US,D,20210826,000000,8.3,8.49,8.21,8.375,15904,0
+ELUT.US,D,20210827,000000,8.39,8.39,8.1,8.1,2388,0
+ELUT.US,D,20210830,000000,8.09,8.41,8.04,8.18,17519,0
+ELUT.US,D,20210831,000000,8.09,8.25,8.09,8.25,6109,0
+ELUT.US,D,20210901,000000,8.08,8.175,8,8.175,81546,0
+ELUT.US,D,20210902,000000,8.29,8.35,8.14,8.35,4194,0
+ELUT.US,D,20210903,000000,8.21,8.45,8.0147,8.4,18363,0
+ELUT.US,D,20210907,000000,8.43,9.1799,8.065,8.58,36398,0
+ELUT.US,D,20210908,000000,8.73,9.35,8.485,9.18,52314,0
+ELUT.US,D,20210909,000000,9.02,9.76,8.96,9.175,47525,0
+ELUT.US,D,20210910,000000,9.12,9.75,8.6,8.99,29889,0
+ELUT.US,D,20210913,000000,9.19,9.37,8.55,8.93,55102,0
+ELUT.US,D,20210914,000000,8.84,9.25,8.84,9.08,21098,0
+ELUT.US,D,20210915,000000,9.13,9.195,8.52,8.8,18109,0
+ELUT.US,D,20210916,000000,8.68,9.33,8.68,9.23,29947,0
+ELUT.US,D,20210917,000000,9.06,9.46,8.25,8.25,54692,0
+ELUT.US,D,20210920,000000,8.25,8.5,7.41,7.45,35139,0
+ELUT.US,D,20210921,000000,7.39,7.825,7.255,7.57,8559,0
+ELUT.US,D,20210922,000000,7.72,8,7.5,7.52,4446,0
+ELUT.US,D,20210923,000000,7.5605,7.8,7.55,7.55,4407,0
+ELUT.US,D,20210924,000000,7.55,7.825,7.55,7.68,4193,0
+ELUT.US,D,20210927,000000,7.67,7.67,7.31,7.5,11136,0
+ELUT.US,D,20210928,000000,7.5,7.51,6.6,6.75,13505,0
+ELUT.US,D,20210929,000000,6.75,7.43,6.7236,6.75,6103,0
+ELUT.US,D,20210930,000000,6.79,6.955,6.79,6.955,808,0
+ELUT.US,D,20211001,000000,7,7,6.61,6.7,1291,0
+ELUT.US,D,20211004,000000,6.82,7.0424,6.53,6.57,9311,0
+ELUT.US,D,20211005,000000,6.98,6.98,6.54,6.54,4005,0
+ELUT.US,D,20211006,000000,6.53,6.53,6.12,6.22,61475,0
+ELUT.US,D,20211007,000000,6.23,6.42,6.09,6.35,37276,0
+ELUT.US,D,20211008,000000,6.3,6.405,6.3,6.405,519,0
+ELUT.US,D,20211011,000000,6.17,6.67,6.17,6.45,4532,0
+ELUT.US,D,20211012,000000,6.4,6.49,6.27,6.3,5466,0
+ELUT.US,D,20211013,000000,6.2999,6.3,5.71,6.09,14779,0
+ELUT.US,D,20211014,000000,5.57,5.726,5.2,5.37,34114,0
+ELUT.US,D,20211015,000000,5.56,5.56,5.37,5.45,2675,0
+ELUT.US,D,20211018,000000,5.33,5.5068,5.07,5.5068,13661,0
+ELUT.US,D,20211019,000000,5.56,5.59,5.38,5.57,12955,0
+ELUT.US,D,20211020,000000,5.4255,5.6,5.4255,5.53,2404,0
+ELUT.US,D,20211021,000000,5.72,6.26,5.7,5.75,9900,0
+ELUT.US,D,20211022,000000,5.1776,5.6,5.1776,5.6,9671,0
+ELUT.US,D,20211025,000000,5.34,5.54,5.21,5.5,19487,0
+ELUT.US,D,20211026,000000,5.59,6.768,5.59,5.96,44929,0
+ELUT.US,D,20211027,000000,5.96,5.99,5.54,5.62,13704,0
+ELUT.US,D,20211028,000000,5.62,5.85,5.35,5.8,11092,0
+ELUT.US,D,20211029,000000,5.61,5.85,5.42,5.8,6416,0
+ELUT.US,D,20211101,000000,5.8,6,5.5601,5.875,7983,0
+ELUT.US,D,20211102,000000,5.87,6.08,5.7838,6.01,6509,0
+ELUT.US,D,20211103,000000,5.79,6,5.76,5.9613,4203,0
+ELUT.US,D,20211104,000000,5.74,5.9737,5.74,5.9737,1889,0
+ELUT.US,D,20211105,000000,5.9958,6.18,5.955,6.18,5566,0
+ELUT.US,D,20211108,000000,6.12,6.3,6,6.3,18059,0
+ELUT.US,D,20211109,000000,6,6.2,5.8001,6.2,22860,0
+ELUT.US,D,20211110,000000,6.15,6.25,5.75,5.9,15577,0
+ELUT.US,D,20211111,000000,5.8,6,5.73,5.85,20426,0
+ELUT.US,D,20211112,000000,6.189,6.2499,5.9523,6.2499,8170,0
+ELUT.US,D,20211115,000000,6.155,6.25,6.05,6.12,4320,0
+ELUT.US,D,20211116,000000,6,6,5.2008,5.97,11725,0
+ELUT.US,D,20211117,000000,5.92,6,5.92,5.98,2186,0
+ELUT.US,D,20211118,000000,6.2,6.24,5.97,5.97,10886,0
+ELUT.US,D,20211119,000000,5.5,5.972,5.5,5.8,5820,0
+ELUT.US,D,20211122,000000,5.84,6,5.68,5.75,19195,0
+ELUT.US,D,20211123,000000,5.6,5.63,5.12,5.44,46263,0
+ELUT.US,D,20211124,000000,5.455,5.54,5.455,5.54,501,0
+ELUT.US,D,20211126,000000,5.22,5.22,5.22,5.22,302,0
+ELUT.US,D,20211129,000000,5.295,5.39,5.295,5.39,1501,0
+ELUT.US,D,20211130,000000,5.275,5.275,4.865,5.02,11869,0
+ELUT.US,D,20211201,000000,5.1,5.1,4.75,4.75,40936,0
+ELUT.US,D,20211202,000000,4.64,4.8839,4.58,4.7,4004,0
+ELUT.US,D,20211203,000000,4.5066,4.65,4.15,4.24,8143,0
+ELUT.US,D,20211206,000000,4.37,4.37,4.1,4.1,3023,0
+ELUT.US,D,20211207,000000,4.24,4.57,4.24,4.5,20927,0
+ELUT.US,D,20211208,000000,4.99,6.03,4.97,5.65,192091,0
+ELUT.US,D,20211209,000000,5.9,6.25,5.545,5.63,34161,0
+ELUT.US,D,20211210,000000,5.5604,5.9585,5.222,5.39,43266,0
+ELUT.US,D,20211213,000000,6.54,6.54,5.22,6.07,70086,0
+ELUT.US,D,20211214,000000,5.79,6.3298,5.79,6.1,26395,0
+ELUT.US,D,20211215,000000,5.99,7.0295,5.75,5.87,24626,0
+ELUT.US,D,20211216,000000,5.97,6.8817,5.77,6.49,34579,0
+ELUT.US,D,20211217,000000,6.39,7.28,6.23,6.6,51326,0
+ELUT.US,D,20211220,000000,6.87,6.87,6.66,6.66,4408,0
+ELUT.US,D,20211221,000000,6.76,7,6.69,6.79,11489,0
+ELUT.US,D,20211222,000000,6.2447,7.19,6.2447,6.82,8224,0
+ELUT.US,D,20211223,000000,6.82,7.0699,6.67,6.67,7382,0
+ELUT.US,D,20211227,000000,6.82,6.82,6.188,6.21,4130,0
+ELUT.US,D,20211228,000000,6.03,6.32,5.16,5.47,8317,0
+ELUT.US,D,20211229,000000,5.46,6.08,5.3,5.9,7845,0
+ELUT.US,D,20211230,000000,5.29,6.6,5.29,6.28,9918,0
+ELUT.US,D,20211231,000000,5.7381,6.3,5.7381,6.3,7662,0
+ELUT.US,D,20220103,000000,6.07,6.25,6,6.25,3407,0
+ELUT.US,D,20220104,000000,6.79,6.79,6.54,6.75,5679,0
+ELUT.US,D,20220105,000000,6.8,6.8,6.39,6.46,4424,0
+ELUT.US,D,20220106,000000,6.32,6.89,6.19,6.3669,3177,0
+ELUT.US,D,20220107,000000,6.44,6.89,6.3,6.88,3756,0
+ELUT.US,D,20220110,000000,5.57,6.71,5.57,6.27,5614,0
+ELUT.US,D,20220111,000000,6.24,6.75,6.02,6.75,2675,0
+ELUT.US,D,20220113,000000,6.6,6.6,6.34,6.34,1048,0
+ELUT.US,D,20220114,000000,6.32,7,6.32,7,1073,0
+ELUT.US,D,20220118,000000,6.72,7.43,6.375,6.375,9839,0
+ELUT.US,D,20220120,000000,7.09,7.12,6.31,6.33,7515,0
+ELUT.US,D,20220121,000000,6.44,6.47,5.95,6.4001,8319,0
+ELUT.US,D,20220124,000000,5.7501,6.3,5.39,5.4,63505,0
+ELUT.US,D,20220125,000000,5.4134,5.68,5.4134,5.68,3258,0
+ELUT.US,D,20220126,000000,5.56,6.2,5.44,5.46,6392,0
+ELUT.US,D,20220127,000000,5.45,5.69,5.235,5.63,5975,0
+ELUT.US,D,20220128,000000,5.35,6.03,5.21,6.03,9435,0
+ELUT.US,D,20220131,000000,5.92,6.3,5.92,6.3,4266,0
+ELUT.US,D,20220201,000000,5.99,6.28,5.715,6.04,5540,0
+ELUT.US,D,20220202,000000,5.75,6.14,5.73,5.73,3808,0
+ELUT.US,D,20220203,000000,5.65,6.16,5.51,5.72,38903,0
+ELUT.US,D,20220204,000000,5.5,5.97,5.3,5.3,8060,0
+ELUT.US,D,20220207,000000,5.52,5.54,5.52,5.54,919,0
+ELUT.US,D,20220208,000000,5.3,5.53,5.3,5.53,1405,0
+ELUT.US,D,20220209,000000,5.38,5.49,5.38,5.49,1029,0
+ELUT.US,D,20220210,000000,5.46,5.47,5.4,5.4,684,0
+ELUT.US,D,20220211,000000,5.43,6.68,5.43,6.41,16694,0
+ELUT.US,D,20220214,000000,6.28,6.5,5.7,5.99,13382,0
+ELUT.US,D,20220215,000000,6.3,6.7,6.198,6.4221,1981,0
+ELUT.US,D,20220216,000000,6.18,6.99,6.16,6.73,13515,0
+ELUT.US,D,20220217,000000,6.87,7.2027,6.6,7.1,10082,0
+ELUT.US,D,20220218,000000,7.172,7.19,7.1001,7.1001,2582,0
+ELUT.US,D,20220222,000000,7.59,7.59,7,7.03,9333,0
+ELUT.US,D,20220223,000000,6.93,7.3,6.77,6.95,10151,0
+ELUT.US,D,20220224,000000,6.5,6.99,6.5,6.81,4075,0
+ELUT.US,D,20220225,000000,7.07,7.17,6.9,7.17,3272,0
+ELUT.US,D,20220228,000000,7.56,7.58,6.975,7.58,10604,0
+ELUT.US,D,20220301,000000,7.19,7.1942,6.955,6.96,2935,0
+ELUT.US,D,20220302,000000,6.85,6.85,6.3579,6.69,4651,0
+ELUT.US,D,20220303,000000,6.55,6.55,6.0024,6.0024,3585,0
+ELUT.US,D,20220304,000000,6,6.42,5.13,6.42,13900,0
+ELUT.US,D,20220307,000000,6.29,6.29,5.4,5.4,4667,0
+ELUT.US,D,20220308,000000,5.4,5.56,4.9902,5.08,3803,0
+ELUT.US,D,20220309,000000,5,5.2998,5,5.0502,2906,0
+ELUT.US,D,20220310,000000,5.18,5.34,5.16,5.33,5315,0
+ELUT.US,D,20220311,000000,5.7,5.7,4.52,4.6,9748,0
+ELUT.US,D,20220314,000000,4.96,4.96,4.52,4.7,5477,0
+ELUT.US,D,20220315,000000,4.7,4.7,4.5,4.5,1409,0
+ELUT.US,D,20220316,000000,5.03,5.03,4.47,4.47,3248,0
+ELUT.US,D,20220317,000000,4.52,4.54,4.31,4.31,3405,0
+ELUT.US,D,20220318,000000,4.32,4.899,4.31,4.72,17443,0
+ELUT.US,D,20220321,000000,4.57,4.6969,4.31,4.31,2725,0
+ELUT.US,D,20220322,000000,4.4796,4.78,4.45,4.55,22709,0
+ELUT.US,D,20220323,000000,4.6978,4.959,4.6978,4.959,480,0
+ELUT.US,D,20220324,000000,5.1,5.12,4.99,4.99,2194,0
+ELUT.US,D,20220325,000000,4.92,5.43,4.92,5.43,7646,0
+ELUT.US,D,20220328,000000,5.3303,5.77,4.94,5.77,5704,0
+ELUT.US,D,20220329,000000,5.4671,5.73,5.1,5.4,11149,0
+ELUT.US,D,20220330,000000,5.5635,5.75,5.2,5.725,16429,0
+ELUT.US,D,20220331,000000,5.85,5.98,5.7,5.95,20324,0
+ELUT.US,D,20220401,000000,6,6.88,6,6.28,17105,0
+ELUT.US,D,20220404,000000,6.25,7.8899,5.7,6.3,128074,0
+ELUT.US,D,20220405,000000,5.8,6.71,5.59,6.5,29448,0
+ELUT.US,D,20220406,000000,6.29,6.51,6.14,6.49,4321,0
+ELUT.US,D,20220407,000000,6.21,6.6,6.1601,6.5,6517,0
+ELUT.US,D,20220408,000000,6.502,7.1,6.502,6.55,11187,0
+ELUT.US,D,20220411,000000,5.91,6.47,5.9,6.4,6554,0
+ELUT.US,D,20220412,000000,6.53,6.54,6.2,6.2,3348,0
+ELUT.US,D,20220413,000000,6.4,6.4,6.16,6.3,2536,0
+ELUT.US,D,20220414,000000,6.31,6.8,6.31,6.48,5107,0
+ELUT.US,D,20220418,000000,6.45,7.55,6.45,7.41,50328,0
+ELUT.US,D,20220419,000000,7.25,7.25,6.25,6.49,20556,0
+ELUT.US,D,20220420,000000,6.47,7.2113,6.47,6.9,23068,0
+ELUT.US,D,20220421,000000,6.92,7.07,6.52,6.89,4655,0
+ELUT.US,D,20220422,000000,6.39,6.82,6.02,6.57,8098,0
+ELUT.US,D,20220425,000000,6.88,6.95,6.2,6.9,7931,0
+ELUT.US,D,20220426,000000,6.95,7.39,6.53,7.0253,30245,0
+ELUT.US,D,20220427,000000,6.8382,6.95,6.5,6.75,5551,0
+ELUT.US,D,20220428,000000,6.47,6.7878,6.24,6.25,6413,0
+ELUT.US,D,20220429,000000,6.09,6.91,6,6.91,9965,0
+ELUT.US,D,20220502,000000,6.75,6.75,6.4,6.4,3502,0
+ELUT.US,D,20220503,000000,6.49,6.54,6.49,6.54,2234,0
+ELUT.US,D,20220504,000000,6.58,6.88,6.5,6.5,8163,0
+ELUT.US,D,20220505,000000,6.25,6.59,6.25,6.36,5169,0
+ELUT.US,D,20220506,000000,6.1,6.655,5.91,6.6,8052,0
+ELUT.US,D,20220509,000000,6.35,6.74,6.09,6.42,7075,0
+ELUT.US,D,20220510,000000,6.45,6.45,5.75,5.75,6148,0
+ELUT.US,D,20220511,000000,5.22,5.86,5.22,5.83,7005,0
+ELUT.US,D,20220512,000000,5.48,5.79,5.3,5.79,1585,0
+ELUT.US,D,20220513,000000,6.24,6.93,5.87,6.205,5683,0
+ELUT.US,D,20220516,000000,6.31,6.375,6.25,6.375,6088,0
+ELUT.US,D,20220517,000000,6.27,6.7,6.1,6.145,5028,0
+ELUT.US,D,20220518,000000,6.38,6.878,6.25,6.35,3400,0
+ELUT.US,D,20220519,000000,6.55,6.55,6.55,6.55,939,0
+ELUT.US,D,20220520,000000,6.25,6.61,6.2,6.2,7105,0
+ELUT.US,D,20220523,000000,6.212,6.52,6.1,6.1,5529,0
+ELUT.US,D,20220524,000000,6.002,6.12,5.7427,6.06,3149,0
+ELUT.US,D,20220526,000000,6.09,6.23,5.75,5.88,7111,0
+ELUT.US,D,20220527,000000,6.47,6.47,5.99,6.29,4398,0
+ELUT.US,D,20220531,000000,6.29,6.29,5.62,6.23,34833,0
+ELUT.US,D,20220601,000000,5.63,6.2,5.63,6.17,6140,0
+ELUT.US,D,20220602,000000,6.17,6.41,6.17,6.41,1342,0
+ELUT.US,D,20220603,000000,6.39,6.43,6.39,6.43,480,0
+ELUT.US,D,20220606,000000,6.43,6.57,6.2,6.35,2292,0
+ELUT.US,D,20220607,000000,6.57,6.57,6.21,6.28,3544,0
+ELUT.US,D,20220608,000000,6.48,6.5,6.22,6.3,4265,0
+ELUT.US,D,20220609,000000,6.405,6.405,6.405,6.405,768,0
+ELUT.US,D,20220610,000000,5.66,6.72,5.66,6.55,1334,0
+ELUT.US,D,20220613,000000,6.51,6.51,5.9,6.245,5543,0
+ELUT.US,D,20220614,000000,5.7,6.58,5.7,6.01,1502,0
+ELUT.US,D,20220615,000000,6.55,6.67,6.47,6.67,6138,0
+ELUT.US,D,20220616,000000,6.7705,6.7705,6,6.28,27596,0
+ELUT.US,D,20220617,000000,6.06,6.5,6.06,6.31,3420,0
+ELUT.US,D,20220621,000000,6.645,6.645,6.33,6.39,10427,0
+ELUT.US,D,20220622,000000,6.95,6.99,6.69,6.69,17894,0
+ELUT.US,D,20220623,000000,6.9899,7.085,6.71,6.71,8789,0
+ELUT.US,D,20220624,000000,7,7.23,6.75,7.23,31754,0
+ELUT.US,D,20220627,000000,7.29,7.29,6.56,7,5192,0
+ELUT.US,D,20220628,000000,6.78,7.17,6.45,6.72,26442,0
+ELUT.US,D,20220629,000000,6.91,7.09,6.72,6.9,1958,0
+ELUT.US,D,20220630,000000,7.02,7.07,7.02,7.07,2107,0
+ELUT.US,D,20220701,000000,6.52,6.77,6.3601,6.77,2765,0
+ELUT.US,D,20220705,000000,6.705,6.705,6.33,6.65,5735,0
+ELUT.US,D,20220706,000000,6.26,6.6,5.785,5.785,8349,0
+ELUT.US,D,20220707,000000,5.775,5.785,5.725,5.725,634,0
+ELUT.US,D,20220708,000000,5.69,6.17,5.65,6.17,4610,0
+ELUT.US,D,20220711,000000,6.16,6.16,5.85,5.91,1505,0
+ELUT.US,D,20220712,000000,5.89,6.0999,5.72,6.0875,4412,0
+ELUT.US,D,20220713,000000,6,6.32,5.85,6.12,911,0
+ELUT.US,D,20220714,000000,6,6.12,5.69,6.11,945,0
+ELUT.US,D,20220715,000000,5.98,6.3,5.76,6.3,2434,0
+ELUT.US,D,20220718,000000,6.8599,6.8599,6.13,6.13,837,0
+ELUT.US,D,20220719,000000,6.42,6.42,6.42,6.42,357,0
+ELUT.US,D,20220720,000000,6.4,6.48,6.4,6.48,594,0
+ELUT.US,D,20220721,000000,6.67,6.67,6.19,6.33,2662,0
+ELUT.US,D,20220725,000000,6.01,6.5,6.01,6.49,902,0
+ELUT.US,D,20220726,000000,6.48,6.5,6.1001,6.15,1685,0
+ELUT.US,D,20220728,000000,6.16,6.5,6.16,6.49,1431,0
+ELUT.US,D,20220729,000000,6.46,6.55,6.46,6.55,636,0
+ELUT.US,D,20220802,000000,6.44,6.6,6.23,6.6,4570,0
+ELUT.US,D,20220803,000000,6.3,6.75,6.3,6.5,2596,0
+ELUT.US,D,20220804,000000,6.72,6.79,6.41,6.466,3815,0
+ELUT.US,D,20220809,000000,6.45,6.45,6.45,6.45,208,0
+ELUT.US,D,20220812,000000,6.4,6.74,6.4,6.425,5040,0
+ELUT.US,D,20220815,000000,6.74,7.35,6.74,7.35,9536,0
+ELUT.US,D,20220816,000000,7.1001,7.3,7.1,7.12,4561,0
+ELUT.US,D,20220817,000000,7.14,7.86,7.14,7.76,3035,0
+ELUT.US,D,20220818,000000,7.29,7.31,7.288,7.31,2489,0
+ELUT.US,D,20220819,000000,7.49,7.49,7.03,7.15,6428,0
+ELUT.US,D,20220823,000000,6.65,7.05,6.65,6.91,2050,0
+ELUT.US,D,20220824,000000,6.2501,7.46,6.2501,7,6582,0
+ELUT.US,D,20220825,000000,6.87,6.93,6.8,6.8,993,0
+ELUT.US,D,20220826,000000,6.28,6.9001,6.28,6.69,3240,0
+ELUT.US,D,20220829,000000,6.7001,7.225,6.7,7,3954,0
+ELUT.US,D,20220831,000000,7.14,7.3,7.14,7.3,2669,0
+ELUT.US,D,20220902,000000,7.2506,7.2506,7,7,666,0
+ELUT.US,D,20220906,000000,7.31,7.31,6.7401,7.31,1918,0
+ELUT.US,D,20220907,000000,7.31,7.31,6.868,6.868,1726,0
+ELUT.US,D,20220908,000000,7.31,7.31,7.2999,7.2999,1303,0
+ELUT.US,D,20220909,000000,7.31,7.31,7.31,7.31,1014,0
+ELUT.US,D,20220912,000000,7.31,7.31,6.94,6.94,3174,0
+ELUT.US,D,20220914,000000,7.3,7.3,6.85,6.85,2671,0
+ELUT.US,D,20220915,000000,7,7.25,6.97,7.25,3070,0
+ELUT.US,D,20220916,000000,7,7.13,6.5,6.5,9230,0
+ELUT.US,D,20220919,000000,6.49,6.7,6.49,6.7,10473,0
+ELUT.US,D,20220921,000000,6.8,7.23,6.45,6.47,5530,0
+ELUT.US,D,20220922,000000,6.4,6.81,6.385,6.78,6745,0
+ELUT.US,D,20220923,000000,6.16,7.03,6.16,6.955,17019,0
+ELUT.US,D,20220926,000000,6.25,6.79,6.25,6.75,4134,0
+ELUT.US,D,20220927,000000,6.6,7.25,6.6,6.75,3562,0
+ELUT.US,D,20220928,000000,6.81,7,6.24,6.43,8150,0
+ELUT.US,D,20220929,000000,6.46,6.88,6.43,6.7,5569,0
+ELUT.US,D,20220930,000000,7.28,7.28,6.61,7.2,5851,0
+ELUT.US,D,20221003,000000,6.89,7.2,6.76,7.1,9575,0
+ELUT.US,D,20221004,000000,7,7.31,6.83,6.83,1942,0
+ELUT.US,D,20221005,000000,6.7,6.7,6.7,6.7,859,0
+ELUT.US,D,20221006,000000,7.1303,7.1303,6.9779,6.9779,1231,0
+ELUT.US,D,20221007,000000,6.7766,7.25,6.7766,7.01,15600,0
+ELUT.US,D,20221010,000000,7.05,7.31,7.05,7.31,1267,0
+ELUT.US,D,20221011,000000,6.5388,7.31,6.5388,6.9,11542,0
+ELUT.US,D,20221012,000000,6.93,7.29,6.7,7.29,9381,0
+ELUT.US,D,20221013,000000,7.27,7.3,7.27,7.3,470,0
+ELUT.US,D,20221014,000000,7.25,7.31,7.25,7.31,17665,0
+ELUT.US,D,20221017,000000,7.0551,7.31,7.0332,7.2094,9118,0
+ELUT.US,D,20221018,000000,7.31,7.31,7.31,7.31,886,0
+ELUT.US,D,20221019,000000,6.85,7.31,6.85,7.01,2341,0
+ELUT.US,D,20221020,000000,7.15,7.29,7.14,7.16,1151,0
+ELUT.US,D,20221021,000000,6.62,7.29,6.62,7,677,0
+ELUT.US,D,20221024,000000,7.2426,8.23,7.2335,7.82,50105,0
+ELUT.US,D,20221025,000000,7.82,8.0537,7.41,7.76,20627,0
+ELUT.US,D,20221026,000000,7.77,8.8,7.77,8.25,12041,0
+ELUT.US,D,20221027,000000,8.4,8.75,7.75,8.25,12875,0
+ELUT.US,D,20221028,000000,8,8.47,7.5,7.5,14560,0
+ELUT.US,D,20221031,000000,7.29,8.2,7.29,8.15,6416,0
+ELUT.US,D,20221101,000000,7.83,8.34,7.5084,8.02,9264,0
+ELUT.US,D,20221102,000000,7.98,8.7953,7.98,8.25,3815,0
+ELUT.US,D,20221103,000000,7.8842,9.01,7.485,8.62,13060,0
+ELUT.US,D,20221104,000000,8.34,8.44,8.03,8.15,3597,0
+ELUT.US,D,20221107,000000,8.22,8.22,8.22,8.22,605,0
+ELUT.US,D,20221108,000000,7.4149,8.1,7.3703,8.1,1262,0
+ELUT.US,D,20221110,000000,8.08,8.1,7.6269,8,3591,0
+ELUT.US,D,20221111,000000,8,8.01,8,8.01,677,0
+ELUT.US,D,20221114,000000,8,8.1,7.845,8.1,1240,0
+ELUT.US,D,20221115,000000,8.8428,8.8428,8.2,8.2,5570,0
+ELUT.US,D,20221116,000000,7.9999,8.27,7.9999,8.27,498,0
+ELUT.US,D,20221117,000000,8.2,8.2,7.4845,7.64,2804,0
+ELUT.US,D,20221118,000000,7.66,7.66,7.363,7.5174,1336,0
+ELUT.US,D,20221121,000000,7.6,7.6794,7.565,7.565,1063,0
+ELUT.US,D,20221122,000000,7.44,7.89,7.05,7.3,3262,0
+ELUT.US,D,20221123,000000,7.6,7.66,7.2,7.4,13082,0
+ELUT.US,D,20221128,000000,7.71,8.2794,7.02,7.02,6929,0
+ELUT.US,D,20221129,000000,7.7,7.8704,6.79,6.79,24765,0
+ELUT.US,D,20221130,000000,6.72,7.02,6.44,6.9,13470,0
+ELUT.US,D,20221201,000000,4.34,4.41,3.75,4.1,415975,0
+ELUT.US,D,20221202,000000,4.18,4.18,3.98,4,105335,0
+ELUT.US,D,20221205,000000,4.0828,4.1412,3.55,3.605,191394,0
+ELUT.US,D,20221206,000000,3.65,3.69,3.6,3.63,86055,0
+ELUT.US,D,20221207,000000,3.61,3.61,3.51,3.5218,74162,0
+ELUT.US,D,20221208,000000,3.61,3.98,3.55,3.84,91402,0
+ELUT.US,D,20221209,000000,3.68,3.82,3.59,3.59,22010,0
+ELUT.US,D,20221212,000000,3.6,3.73,3.52,3.73,13534,0
+ELUT.US,D,20221213,000000,3.85,3.85,3.63,3.69,19974,0
+ELUT.US,D,20221214,000000,3.62,3.7154,3.61,3.64,3348,0
+ELUT.US,D,20221215,000000,3.71,3.9,3.61,3.7788,78573,0
+ELUT.US,D,20221216,000000,3.6899,3.9462,3.63,3.64,56973,0
+ELUT.US,D,20221219,000000,3.71,3.71,3.5,3.655,16959,0
+ELUT.US,D,20221220,000000,3.53,3.715,3.52,3.54,33319,0
+ELUT.US,D,20221221,000000,3.55,3.75,3.37,3.48,89343,0
+ELUT.US,D,20221222,000000,3.58,4,3.58,3.8,38049,0
+ELUT.US,D,20221223,000000,3.7029,4.11,3.7029,4.095,29735,0
+ELUT.US,D,20221227,000000,4.0901,4.2,3.86,4.155,17018,0
+ELUT.US,D,20221228,000000,4.0892,4.1664,3.78,3.99,22079,0
+ELUT.US,D,20221229,000000,3.99,4.2,3.905,4.11,34511,0
+ELUT.US,D,20221230,000000,4,4.305,4,4.25,22884,0
+ELUT.US,D,20230103,000000,4.245,4.245,4.03,4.03,5909,0
+ELUT.US,D,20230104,000000,4.1266,4.21,4.04,4.085,5619,0
+ELUT.US,D,20230105,000000,4.05,4.19,4,4.07,17355,0
+ELUT.US,D,20230106,000000,4.1962,4.1962,4.01,4.1,4783,0
+ELUT.US,D,20230109,000000,4.1,4.1899,3.79,3.81,15202,0
+ELUT.US,D,20230110,000000,3.94,3.94,3.8,3.83,28157,0
+ELUT.US,D,20230111,000000,3.825,3.94,3.81,3.81,2056,0
+ELUT.US,D,20230112,000000,3.75,4.0399,3.75,3.9,6011,0
+ELUT.US,D,20230113,000000,4.02,4.02,3.9,3.91,4419,0
+ELUT.US,D,20230117,000000,3.99,4.1,3.75,3.9,36283,0
+ELUT.US,D,20230118,000000,3.9,4.0999,3.9,3.94,23161,0
+ELUT.US,D,20230119,000000,3.92,4.01,3.7292,3.9,14180,0
+ELUT.US,D,20230120,000000,4.05,4.1,3.9,4,14710,0
+ELUT.US,D,20230123,000000,4.12,4.458,4.05,4.3142,93578,0
+ELUT.US,D,20230124,000000,4.43,5.0916,4.2999,4.79,159592,0
+ELUT.US,D,20230125,000000,5,5.38,4.81,4.9,129248,0
+ELUT.US,D,20230126,000000,5,5.0656,4.25,4.41,85829,0
+ELUT.US,D,20230127,000000,4.42,4.8099,4.42,4.46,58771,0
+ELUT.US,D,20230130,000000,4.5941,4.7199,4.4,4.655,24084,0
+ELUT.US,D,20230131,000000,4.7,4.8548,4.38,4.485,62903,0
+ELUT.US,D,20230201,000000,4.55,4.82,4.41,4.59,20264,0
+ELUT.US,D,20230202,000000,4.4751,5.0827,4.4751,4.845,75684,0
+ELUT.US,D,20230203,000000,4.9,5.05,4.832,4.96,78069,0
+ELUT.US,D,20230206,000000,5,5,4.84,4.9,26123,0
+ELUT.US,D,20230207,000000,4.9,4.97,4.65,4.85,15678,0
+ELUT.US,D,20230208,000000,4.71,4.89,4.55,4.56,18786,0
+ELUT.US,D,20230209,000000,4.71,4.78,4.27,4.47,22151,0
+ELUT.US,D,20230210,000000,4.39,4.7,4.015,4.3,28399,0
+ELUT.US,D,20230213,000000,4.33,4.5374,4.1536,4.36,31947,0
+ELUT.US,D,20230214,000000,4.67,4.67,4.1,4.165,34305,0
+ELUT.US,D,20230215,000000,4.49,4.49,4.09,4.188,9185,0
+ELUT.US,D,20230216,000000,4.15,4.3627,4.0569,4.29,11762,0
+ELUT.US,D,20230217,000000,4.33,4.34,4.14,4.32,14244,0
+ELUT.US,D,20230221,000000,4.2601,4.54,4.2601,4.505,11217,0
+ELUT.US,D,20230222,000000,4.4863,4.62,4.368,4.52,12425,0
+ELUT.US,D,20230223,000000,4.43,4.5399,4.35,4.47,2213,0
+ELUT.US,D,20230224,000000,4.5,4.5,4.37,4.5,7108,0
+ELUT.US,D,20230227,000000,4.1905,4.73,4,4.16,54091,0
+ELUT.US,D,20230228,000000,4.04,4.355,4,4.1273,22837,0
+ELUT.US,D,20230301,000000,4.31,4.31,3.92,3.96,58688,0
+ELUT.US,D,20230302,000000,3.96,4.13,3.94,4.13,8482,0
+ELUT.US,D,20230303,000000,4.19,4.2,3.9201,4.06,7614,0
+ELUT.US,D,20230306,000000,4.07,4.36,4.07,4.2282,16137,0
+ELUT.US,D,20230307,000000,4.16,4.42,4.1452,4.3,17068,0
+ELUT.US,D,20230308,000000,4.6,4.6,4.2449,4.5,11862,0
+ELUT.US,D,20230309,000000,4.51,4.51,4.1,4.11,15389,0
+ELUT.US,D,20230310,000000,4.28,4.3,4.002,4.22,23984,0
+ELUT.US,D,20230313,000000,4.09,4.26,3.96,4.17,28384,0
+ELUT.US,D,20230314,000000,4.2083,4.2999,4,4.2,11918,0
+ELUT.US,D,20230315,000000,4.1,4.18,4.09,4.15,5581,0
+ELUT.US,D,20230316,000000,4.2,4.25,4.09,4.23,7301,0
+ELUT.US,D,20230317,000000,4.34,4.34,3.9,3.9,36020,0
+ELUT.US,D,20230320,000000,1.92,2.05,1.23,1.45,2508608,0
+ELUT.US,D,20230321,000000,1.55,1.57,1.13,1.22,1233302,0
+ELUT.US,D,20230322,000000,1.17,1.28,1.1,1.19,989944,0
+ELUT.US,D,20230323,000000,1.28,1.7399,1.2,1.4,5772529,0
+ELUT.US,D,20230324,000000,1.4,1.54,1.23,1.47,857131,0
+ELUT.US,D,20230327,000000,1.54,1.95,1.45,1.8,1621156,0
+ELUT.US,D,20230328,000000,1.84,1.89,1.62,1.74,322055,0
+ELUT.US,D,20230329,000000,1.75,1.8756,1.52,1.59,297137,0
+ELUT.US,D,20230330,000000,1.72,1.72,1.59,1.63,89797,0
+ELUT.US,D,20230331,000000,1.6,1.64,1.51,1.51,112780,0
+ELUT.US,D,20230403,000000,1.49,1.51,1.31,1.45,129377,0
+ELUT.US,D,20230404,000000,1.41,1.5,1.25,1.47,101607,0
+ELUT.US,D,20230405,000000,1.45,1.47,1.41,1.41,41096,0
+ELUT.US,D,20230406,000000,1.48,1.5,1.37,1.45,32981,0
+ELUT.US,D,20230410,000000,1.42,1.47,1.4,1.44,51798,0
+ELUT.US,D,20230411,000000,1.41,1.49,1.4,1.41,34772,0
+ELUT.US,D,20230412,000000,1.45,1.45,1.4,1.41,43342,0
+ELUT.US,D,20230413,000000,1.41,1.5,1.41,1.4301,36099,0
+ELUT.US,D,20230414,000000,1.48,1.48,1.43,1.445,27021,0
+ELUT.US,D,20230417,000000,1.49,1.49,1.43,1.45,36438,0
+ELUT.US,D,20230418,000000,1.5,1.78,1.451,1.7398,133921,0
+ELUT.US,D,20230419,000000,1.8,1.8,1.66,1.72,60020,0
+ELUT.US,D,20230420,000000,1.8,1.8,1.6,1.66,800319,0
+ELUT.US,D,20230421,000000,1.95,2.02,1.72,1.94,2106578,0
+ELUT.US,D,20230424,000000,1.74,1.91,1.66,1.91,191960,0
+ELUT.US,D,20230425,000000,1.85,1.85,1.75,1.8,96155,0
+ELUT.US,D,20230426,000000,1.76,1.9,1.7592,1.89,82223,0
+ELUT.US,D,20230427,000000,1.8505,1.99,1.8505,1.99,97954,0
+ELUT.US,D,20230428,000000,1.89,2,1.89,2,50690,0
+ELUT.US,D,20230501,000000,2,2.1799,1.9001,2.14,71157,0
+ELUT.US,D,20230502,000000,2.19,2.32,2.14,2.25,77040,0
+ELUT.US,D,20230503,000000,2.2,2.47,2.2,2.44,85669,0
+ELUT.US,D,20230504,000000,2.68,2.68,2.36,2.47,82132,0
+ELUT.US,D,20230505,000000,2.5,2.5,2.35,2.4,24323,0
+ELUT.US,D,20230508,000000,2.42,2.42,2.25,2.28,60360,0
+ELUT.US,D,20230509,000000,2.36,2.4,2.28,2.37,19527,0
+ELUT.US,D,20230510,000000,2.44,2.515,2.42,2.47,61508,0
+ELUT.US,D,20230511,000000,2.29,2.39,2.28,2.28,69758,0
+ELUT.US,D,20230512,000000,2.28,2.4,2.2601,2.32,52862,0
+ELUT.US,D,20230515,000000,2.26,2.2964,2.165,2.24,125186,0
+ELUT.US,D,20230516,000000,2.23,2.38,2.17,2.215,38315,0
+ELUT.US,D,20230517,000000,2.21,2.22,2.15,2.2,24265,0
+ELUT.US,D,20230518,000000,2.18,2.3,2.11,2.12,32961,0
+ELUT.US,D,20230519,000000,2.29,2.29,2.07,2.13,81314,0
+ELUT.US,D,20230522,000000,2.21,2.2185,2.1,2.19,37645,0
+ELUT.US,D,20230523,000000,2.13,2.17,2.1,2.17,30642,0
+ELUT.US,D,20230524,000000,2.11,2.15,2.06,2.14,12344,0
+ELUT.US,D,20230525,000000,2.16,2.16,2.05,2.06,15244,0
+ELUT.US,D,20230526,000000,2.0606,2.1288,2.0001,2.04,55841,0
+ELUT.US,D,20230530,000000,2.08,2.08,2,2.08,27037,0
+ELUT.US,D,20230531,000000,2.02,2.13,2.01,2.07,10801,0
+ELUT.US,D,20230601,000000,2.0383,2.18,2.03,2.13,7841,0
+ELUT.US,D,20230602,000000,2.1115,2.3,2.1,2.29,42060,0
+ELUT.US,D,20230605,000000,2.37,2.6,2.25,2.49,50639,0
+ELUT.US,D,20230606,000000,2.3875,2.46,2.25,2.31,29856,0
+ELUT.US,D,20230607,000000,2.28,2.39,2.26,2.37,14492,0
+ELUT.US,D,20230608,000000,2.3697,2.39,2.29,2.37,4357,0
+ELUT.US,D,20230609,000000,2.39,2.39,2.27,2.27,27149,0
+ELUT.US,D,20230612,000000,2.2,2.38,2.2,2.38,29331,0
+ELUT.US,D,20230613,000000,2.25,2.48,2.25,2.41,8365,0
+ELUT.US,D,20230614,000000,2.34,2.49,2.3174,2.38,8053,0
+ELUT.US,D,20230615,000000,2.38,2.44,2.3,2.36,20069,0
+ELUT.US,D,20230616,000000,2.3888,2.79,2.3888,2.79,78699,0
+ELUT.US,D,20230620,000000,2.8,2.8,2.52,2.54,13469,0
+ELUT.US,D,20230621,000000,2.47,2.49,2.238,2.41,10131,0
+ELUT.US,D,20230622,000000,2.39,2.63,2.36,2.61,12353,0
+ELUT.US,D,20230623,000000,2.79,2.79,2.43,2.58,24919,0
+ELUT.US,D,20230626,000000,2.45,2.47,2.25,2.26,23778,0
+ELUT.US,D,20230627,000000,2.26,2.43,2.26,2.39,2670,0
+ELUT.US,D,20230628,000000,2.32,2.38,2.27,2.27,2725,0
+ELUT.US,D,20230629,000000,2.23,2.31,2.23,2.31,7262,0
+ELUT.US,D,20230630,000000,2.325,2.36,2.2701,2.36,2380,0
+ELUT.US,D,20230703,000000,2.27,2.34,2.27,2.3236,3064,0
+ELUT.US,D,20230705,000000,2.34,2.36,2.265,2.28,3405,0
+ELUT.US,D,20230706,000000,2.2563,2.2563,2.1569,2.24,5829,0
+ELUT.US,D,20230707,000000,2.24,2.265,2.23,2.24,1192,0
+ELUT.US,D,20230710,000000,2.22,2.25,2.2,2.2,1402,0
+ELUT.US,D,20230711,000000,2.21,2.36,2.2,2.35,30364,0
+ELUT.US,D,20230712,000000,2.3648,2.6,2.36,2.52,10078,0
+ELUT.US,D,20230713,000000,2.43,2.5,2.4051,2.5,3401,0
+ELUT.US,D,20230714,000000,2.35,2.55,2.21,2.405,77355,0
+ELUT.US,D,20230717,000000,2.39,2.41,2.25,2.39,13698,0
+ELUT.US,D,20230718,000000,2.321,2.43,2.32,2.4,3609,0
+ELUT.US,D,20230719,000000,2.47,2.47,2.3201,2.33,1864,0
+ELUT.US,D,20230720,000000,2.25,2.46,2.25,2.46,15155,0
+ELUT.US,D,20230721,000000,2.38,2.47,2.3514,2.41,10316,0
+ELUT.US,D,20230724,000000,2.4399,2.44,2.35,2.44,9978,0
+ELUT.US,D,20230725,000000,2.35,2.42,2.34,2.35,2923,0
+ELUT.US,D,20230726,000000,2.3578,2.41,2.3,2.38,19665,0
+ELUT.US,D,20230727,000000,2.2501,2.32,2.1591,2.17,11735,0
+ELUT.US,D,20230728,000000,2.2,2.2584,2.18,2.235,7601,0
+ELUT.US,D,20230731,000000,2.2,2.23,2.15,2.18,7498,0
+ELUT.US,D,20230801,000000,2.135,2.3748,1.98,2.12,56281,0
+ELUT.US,D,20230802,000000,2.22,2.22,2.03,2.1,6058,0
+ELUT.US,D,20230803,000000,2.031,2.08,1.9701,2.01,15899,0
+ELUT.US,D,20230804,000000,2.09,2.09,1.8938,1.9,10593,0
+ELUT.US,D,20230807,000000,1.9,1.94,1.62,1.68,33123,0
+ELUT.US,D,20230808,000000,1.6,1.754,1.52,1.52,18671,0
+ELUT.US,D,20230809,000000,1.45,1.5453,1.4,1.45,17308,0
+ELUT.US,D,20230810,000000,1.38,1.48,1.34,1.41,40034,0
+ELUT.US,D,20230811,000000,1.2813,1.41,1.2813,1.38,6057,0
+ELUT.US,D,20230814,000000,1.41,1.41,1.3,1.34,27780,0
+ELUT.US,D,20230815,000000,1.26,1.47,1.26,1.43,39732,0
+ELUT.US,D,20230816,000000,1.45,1.61,1.45,1.55,15573,0
+ELUT.US,D,20230817,000000,1.4101,1.56,1.4001,1.49,4490,0
+ELUT.US,D,20230818,000000,1.43,1.56,1.43,1.56,3385,0
+ELUT.US,D,20230821,000000,1.44,1.63,1.32,1.61,43671,0
+ELUT.US,D,20230822,000000,1.54,1.6,1.5106,1.53,21598,0
+ELUT.US,D,20230823,000000,1.48,1.53,1.41,1.41,17070,0
+ELUT.US,D,20230824,000000,1.46,1.5799,1.3879,1.5,11576,0
+ELUT.US,D,20230825,000000,1.5,1.53,1.38,1.53,4136,0
+ELUT.US,D,20230828,000000,1.47,1.53,1.4,1.4616,9670,0
+ELUT.US,D,20230829,000000,1.46,1.46,1.423,1.43,1417,0
+ELUT.US,D,20230830,000000,1.57,1.57,1.45,1.52,1119,0
+ELUT.US,D,20230831,000000,1.57,1.57,1.46,1.5,11326,0
+ELUT.US,D,20230901,000000,1.5,1.535,1.44,1.46,9838,0
+ELUT.US,D,20230905,000000,1.41,1.4825,1.41,1.46,2443,0
+ELUT.US,D,20230906,000000,1.45,1.5399,1.4,1.49,8103,0
+ELUT.US,D,20230907,000000,1.19,1.59,1.19,1.4235,15000,0
+ELUT.US,D,20230908,000000,1.56,1.75,1.24,1.32,1239700,0
+ELUT.US,D,20230911,000000,1.17,1.3,1.1001,1.26,153300,0
+ELUT.US,D,20230912,000000,1.16,1.29,1.1308,1.21,37700,0
+ELUT.US,D,20230913,000000,1.24,1.255,1.13,1.13,28900,0
+ELUT.US,D,20230914,000000,1.13,1.21,1.13,1.15,49100,0
+ELUT.US,D,20230915,000000,1.25,1.2747,1.13,1.13,38800,0
+ELUT.US,D,20230918,000000,1.15,1.25,1.1167,1.24,2101800,0
+ELUT.US,D,20230919,000000,1.5,1.7999,1.48,1.65,20965900,0
+ELUT.US,D,20230920,000000,1.37,1.67,1.25,1.61,1431600,0
+ELUT.US,D,20230921,000000,1.46,1.61,1.46,1.53,183000,0
+ELUT.US,D,20230922,000000,1.53,1.53,1.16,1.41,211600,0
+ELUT.US,D,20230925,000000,1.34,1.38,1.17,1.22,132400,0
+ELUT.US,D,20230926,000000,1.18,1.27,1.1001,1.25,85400,0
+ELUT.US,D,20230927,000000,1.21,1.31,1.12,1.28,70300,0
+ELUT.US,D,20230928,000000,1.41,1.42,1.3291,1.36,53600,0
+ELUT.US,D,20230929,000000,1.34,1.46,1.31,1.43,58300,0
+ELUT.US,D,20231002,000000,1.49,1.49,1.36,1.44,39000,0
+ELUT.US,D,20231003,000000,1.38,1.41,1.31,1.39,16900,0
+ELUT.US,D,20231004,000000,1.3,1.36,1.3,1.35,11400,0
+ELUT.US,D,20231005,000000,1.38,1.47,1.29,1.29,13800,0
+ELUT.US,D,20231006,000000,1.42,1.42,1.3109,1.362,22300,0
+ELUT.US,D,20231009,000000,1.33,1.33,1.265,1.31,72000,0
+ELUT.US,D,20231010,000000,1.34,1.37,1.2801,1.3,19807,0
+ELUT.US,D,20231011,000000,1.28,1.41,1.27,1.3,58443,0
+ELUT.US,D,20231012,000000,1.3,1.378,1.27,1.36,42361,0
+ELUT.US,D,20231013,000000,1.32,1.44,1.3101,1.42,33859,0
+ELUT.US,D,20231016,000000,1.39,1.51,1.29,1.44,51437,0
+ELUT.US,D,20231017,000000,1.3888,1.49,1.3888,1.41,16866,0
+ELUT.US,D,20231018,000000,1.41,1.44,1.29,1.33,15930,0
+ELUT.US,D,20231019,000000,1.27,1.36,1.27,1.32,18203,0
+ELUT.US,D,20231020,000000,1.292,1.34,1.29,1.31,18487,0
+ELUT.US,D,20231023,000000,1.27,1.3788,1.27,1.27,30268,0
+ELUT.US,D,20231024,000000,1.39,1.39,1.16,1.17,51023,0
+ELUT.US,D,20231025,000000,1.2462,1.2462,1.22,1.22,1421,0
+ELUT.US,D,20231026,000000,1.2357,1.36,1.14,1.15,195903,0
+ELUT.US,D,20231027,000000,1.3,1.3329,1.17,1.19,4194,0
+ELUT.US,D,20231030,000000,1.14,1.24,1.14,1.2,10285,0
+ELUT.US,D,20231031,000000,1.21,1.22,1.17,1.17,19504,0
+ELUT.US,D,20231101,000000,1.2,1.4,1.2,1.32,67118,0
+ELUT.US,D,20231102,000000,1.3736,1.39,1.3337,1.34,4038,0
+ELUT.US,D,20231103,000000,1.38,1.4799,1.37,1.37,54286,0
+ELUT.US,D,20231106,000000,1.33,1.43,1.33,1.38,9902,0
+ELUT.US,D,20231107,000000,1.43,1.49,1.4,1.45,45140,0
+ELUT.US,D,20231108,000000,1.5242,1.65,1.45,1.64,44538,0
+ELUT.US,D,20231109,000000,1.55,1.61,1.44,1.47,86615,0
+ELUT.US,D,20231110,000000,1.42,1.54,1.39,1.47,29558,0
+ELUT.US,D,20231113,000000,1.53,1.53,1.4,1.46,21548,0
+ELUT.US,D,20231114,000000,1.59,1.64,1.48,1.63,112126,0
+ELUT.US,D,20231115,000000,1.62,1.69,1.6,1.64,19264,0
+ELUT.US,D,20231116,000000,1.64,1.64,1.56,1.61,9689,0
+ELUT.US,D,20231117,000000,1.3915,1.6,1.3915,1.6,8743,0
+ELUT.US,D,20231120,000000,1.64,1.64,1.4463,1.62,19622,0
+ELUT.US,D,20231121,000000,1.55,1.68,1.55,1.63,26050,0
+ELUT.US,D,20231122,000000,1.63,1.7,1.63,1.7,12736,0
+ELUT.US,D,20231124,000000,1.7123,1.85,1.7,1.85,41853,0
+ELUT.US,D,20231127,000000,1.69,1.83,1.68,1.75,25310,0
+ELUT.US,D,20231128,000000,1.66,1.82,1.66,1.82,8630,0
+ELUT.US,D,20231129,000000,1.71,1.8,1.635,1.79,6902,0
+ELUT.US,D,20231130,000000,1.81,1.85,1.77,1.83,19887,0
+ELUT.US,D,20231201,000000,1.84,2.185,1.79,2.06,75706,0
+ELUT.US,D,20231204,000000,2.01,2.47,2.01,2.32,47354,0
+ELUT.US,D,20231205,000000,2.49,2.49,2.22,2.24,39384,0
+ELUT.US,D,20231206,000000,2.27,2.354,2.134,2.27,29494,0
+ELUT.US,D,20231207,000000,2.38,2.38,1.9801,2,204529,0
+ELUT.US,D,20231208,000000,1.975,2.049,1.94,2,117903,0
+ELUT.US,D,20231211,000000,2,2.07,1.8,2,13489,0
+ELUT.US,D,20231212,000000,1.9103,2.07,1.9103,1.99,12080,0
+ELUT.US,D,20231213,000000,2.005,2.04,1.91,1.91,306168,0
+ELUT.US,D,20231214,000000,2.045,2.045,1.98,1.98,100263,0
+ELUT.US,D,20231215,000000,2.14,2.14,1.96,1.96,155998,0
+ELUT.US,D,20231218,000000,1.96,2,1.94,1.94,31142,0
+ELUT.US,D,20231219,000000,2,2.01,1.98,1.98,56430,0
+ELUT.US,D,20231220,000000,2.13,2.13,1.86,1.95,51554,0
+ELUT.US,D,20231221,000000,1.98,2.08,1.94,1.95,133601,0
+ELUT.US,D,20231222,000000,1.97,2.05,1.96,2.04,12297,0
+ELUT.US,D,20231226,000000,1.97,2.17,1.97,2.14,11834,0
+ELUT.US,D,20231227,000000,2.1644,2.28,2.1,2.22,13703,0
+ELUT.US,D,20231228,000000,2.29,2.29,2.12,2.12,13416,0
+ELUT.US,D,20231229,000000,2.2919,2.2919,2.15,2.16,6507,0
+ELUT.US,D,20240102,000000,2.19,2.5,2.16,2.5,46130,0
+ELUT.US,D,20240103,000000,2.58,2.96,2.51,2.81,113582,0
+ELUT.US,D,20240104,000000,2.9,2.915,2.5619,2.81,15461,0
+ELUT.US,D,20240105,000000,2.7277,3.4,2.6492,3.4,36012,0
+ELUT.US,D,20240108,000000,3.45,3.599,3.2,3.34,54265,0
+ELUT.US,D,20240109,000000,3.34,3.445,3,3.17,103114,0
+ELUT.US,D,20240110,000000,3.06,3.38,2.5431,3,30172,0
+ELUT.US,D,20240111,000000,3.0348,3.34,3,3.23,24325,0
+ELUT.US,D,20240112,000000,3.24,3.28,3.094,3.24,28189,0
+ELUT.US,D,20240116,000000,3.12,3.37,3.12,3.37,3745,0
+ELUT.US,D,20240117,000000,3.33,3.44,3.17,3.44,9535,0
+ELUT.US,D,20240118,000000,3.42,3.65,3.2485,3.53,30371,0
+ELUT.US,D,20240119,000000,3.51,3.99,3.51,3.99,34364,0
+ELUT.US,D,20240122,000000,4.08,4.083,3.8301,3.97,48208,0
+ELUT.US,D,20240123,000000,4,4.0899,3.9536,3.97,55902,0
+ELUT.US,D,20240124,000000,4.08,4.1893,3.9401,4.07,40019,0
+ELUT.US,D,20240125,000000,3.95,4.06,3.9301,4,37117,0
+ELUT.US,D,20240126,000000,3.9201,4.01,3.9201,4,6454,0
+ELUT.US,D,20240129,000000,3.87,4.09,3.56,3.91,41828,0
+ELUT.US,D,20240130,000000,4.09,4.09,3.74,3.74,22383,0
+ELUT.US,D,20240131,000000,3.88,3.88,3.58,3.61,12164,0
+ELUT.US,D,20240201,000000,3.67,3.7,3.5701,3.68,11483,0
+ELUT.US,D,20240202,000000,3.51,3.63,3.375,3.63,12151,0
+ELUT.US,D,20240205,000000,3.56,3.645,3.52,3.58,10917,0
+ELUT.US,D,20240206,000000,3.6,3.95,3.43,3.77,14567,0
+ELUT.US,D,20240207,000000,3.75,3.75,3.61,3.75,3727,0
+ELUT.US,D,20240208,000000,3.75,3.82,3.63,3.705,50823,0
+ELUT.US,D,20240209,000000,3.65,3.93,3.65,3.77,57170,0
+ELUT.US,D,20240212,000000,3.9,3.9,3.73,3.73,14669,0
+ELUT.US,D,20240213,000000,3.712,3.9199,3.7,3.89,12096,0
+ELUT.US,D,20240214,000000,3.9,3.99,3.782,3.95,40287,0
+ELUT.US,D,20240215,000000,3.95,3.95,3.66,3.83,17304,0
+ELUT.US,D,20240216,000000,3.8,4.04,3.7301,3.94,49593,0
+ELUT.US,D,20240220,000000,3.75,3.7655,3.27,3.37,47106,0
+ELUT.US,D,20240221,000000,3.29,3.7,3.29,3.7,13960,0
+ELUT.US,D,20240222,000000,3.74,3.74,3.32,3.36,28088,0
+ELUT.US,D,20240223,000000,3.27,3.32,3.13,3.15,15193,0
+ELUT.US,D,20240226,000000,3.32,3.32,3.19,3.29,5051,0
+ELUT.US,D,20240227,000000,3.16,3.44,3.16,3.31,4267,0
+ELUT.US,D,20240228,000000,3.3185,3.435,3.3185,3.435,1875,0
+ELUT.US,D,20240229,000000,3.21,3.7491,3.21,3.64,14397,0
+ELUT.US,D,20240301,000000,3.64,3.75,3.5101,3.52,7791,0
+ELUT.US,D,20240304,000000,3.62,3.67,3.52,3.67,2389,0
+ELUT.US,D,20240305,000000,3.67,3.82,3.4126,3.6,7530,0
+ELUT.US,D,20240306,000000,3.79,3.79,3.4,3.53,9312,0
+ELUT.US,D,20240307,000000,3.59,3.6,3.5,3.59,8350,0
+ELUT.US,D,20240308,000000,3.35,3.575,3.2102,3.24,23889,0
+ELUT.US,D,20240311,000000,3.2101,3.33,3.21,3.21,3532,0
+ELUT.US,D,20240312,000000,3.33,3.33,2.8,2.82,21930,0
+ELUT.US,D,20240313,000000,2.82,3.01,2.82,2.99,13228,0
+ELUT.US,D,20240314,000000,3.4899,3.4899,3.26,3.26,5306,0
+ELUT.US,D,20240315,000000,3.09,3.4,3.09,3.3,16480,0
+ELUT.US,D,20240318,000000,3.53,3.63,3.36,3.39,34720,0
+ELUT.US,D,20240319,000000,3.35,3.5684,3.35,3.39,79748,0
+ELUT.US,D,20240320,000000,3.38,3.4,3.21,3.31,6628,0
+ELUT.US,D,20240321,000000,3.35,3.4099,3.2,3.2,7088,0
+ELUT.US,D,20240322,000000,3.3,3.3,3.15,3.29,9384,0
+ELUT.US,D,20240325,000000,3.19,3.29,3.19,3.27,5131,0
+ELUT.US,D,20240326,000000,3.2,3.36,3.15,3.225,10053,0
+ELUT.US,D,20240327,000000,3.16,3.2939,3.15,3.15,4744,0
+ELUT.US,D,20240328,000000,3.2,3.24,3.15,3.15,3001,0
+ELUT.US,D,20240401,000000,3.145,3.145,3.01,3.1,6039,0
+ELUT.US,D,20240402,000000,3.09,3.09,3.08,3.08,3003,0
+ELUT.US,D,20240403,000000,3.01,3.18,3,3.16,6054,0
+ELUT.US,D,20240404,000000,3.01,3.1799,2.881,3.09,15382,0
+ELUT.US,D,20240405,000000,3,3.04,2.97,2.97,8611,0
+ELUT.US,D,20240408,000000,3,3.06,2.77,3.0264,10185,0
+ELUT.US,D,20240409,000000,2.76,3.18,2.76,2.865,5487,0
+ELUT.US,D,20240410,000000,2.84,2.995,2.835,2.86,17908,0
+ELUT.US,D,20240411,000000,2.81,3.2,2.7501,3.0399,15689,0
+ELUT.US,D,20240412,000000,3.14,3.2,2.77,2.99,18594,0
+ELUT.US,D,20240415,000000,2.78,2.915,2.78,2.915,675,0
+ELUT.US,D,20240416,000000,2.9,2.99,2.8,2.8645,2571,0
+ELUT.US,D,20240417,000000,2.93,3.07,2.885,3.04,7456,0
+ELUT.US,D,20240418,000000,2.8784,3.05,2.8784,3.05,3260,0
+ELUT.US,D,20240419,000000,2.91,3.03,2.8095,3.0108,3368,0
+ELUT.US,D,20240422,000000,2.86,3,2.86,2.92,4147,0
+ELUT.US,D,20240423,000000,2.91,2.95,2.8404,2.8659,4416,0
+ELUT.US,D,20240424,000000,2.86,2.9999,2.86,2.89,6674,0
+ELUT.US,D,20240426,000000,2.8533,2.915,2.78,2.78,13269,0
+ELUT.US,D,20240429,000000,2.87,2.9899,2.77,2.93,32757,0
+ELUT.US,D,20240430,000000,2.85,2.9,2.7454,2.77,46686,0
+ELUT.US,D,20240501,000000,2.7707,2.9399,2.7707,2.85,1402,0
+ELUT.US,D,20240502,000000,2.85,2.91,2.7854,2.8,32409,0
+ELUT.US,D,20240503,000000,2.9,2.99,2.85,2.93,11826,0
+ELUT.US,D,20240506,000000,2.99,2.99,2.825,2.87,15162,0
+ELUT.US,D,20240507,000000,2.91,2.97,2.9,2.9,9319,0
+ELUT.US,D,20240508,000000,2.915,2.98,2.8714,2.92,7848,0
+ELUT.US,D,20240509,000000,2.88,2.93,2.8,2.8,7023,0
+ELUT.US,D,20240510,000000,2.76,3.35,2.76,3.29,57999,0
+ELUT.US,D,20240513,000000,3.2146,4,3.2146,3.42,65062,0
+ELUT.US,D,20240514,000000,3.59,3.59,3.18,3.34,28436,0
+ELUT.US,D,20240515,000000,3.49,3.69,3.28,3.28,32261,0
+ELUT.US,D,20240516,000000,3.26,3.28,3.22,3.22,10153,0
+ELUT.US,D,20240517,000000,3.38,3.42,3.24,3.31,2972,0
+ELUT.US,D,20240520,000000,3.325,3.3999,3.27,3.3602,12942,0
+ELUT.US,D,20240521,000000,3.26,3.4875,3.24,3.38,13406,0
+ELUT.US,D,20240522,000000,3.2322,3.38,3.2322,3.38,51351,0
+ELUT.US,D,20240523,000000,3.285,3.43,2.8901,3.25,37615,0
+ELUT.US,D,20240524,000000,3.2717,3.39,3.0101,3.25,4949,0
+ELUT.US,D,20240528,000000,3.25,3.43,3.25,3.3,14613,0
+ELUT.US,D,20240529,000000,3.3,3.3199,3.1201,3.3199,16086,0
+ELUT.US,D,20240530,000000,3.22,3.305,3.22,3.22,3101,0
+ELUT.US,D,20240531,000000,3.3,3.3,3.23,3.25,8333,0
+ELUT.US,D,20240603,000000,3.3,3.35,3.23,3.35,5117,0
+ELUT.US,D,20240604,000000,3.35,3.35,3.2901,3.3499,9522,0
+ELUT.US,D,20240605,000000,3.23,3.3429,3.23,3.3429,3793,0
+ELUT.US,D,20240606,000000,3.349,3.4,3.336,3.4,2852,0
+ELUT.US,D,20240607,000000,3.39,3.5,3.3215,3.41,6905,0
+ELUT.US,D,20240610,000000,3.34,3.6342,3.34,3.47,30701,0
+ELUT.US,D,20240611,000000,3.55,4.3899,3.55,3.965,94129,0
+ELUT.US,D,20240612,000000,4.1246,4.2219,3.59,3.8,30921,0
+ELUT.US,D,20240613,000000,3.85,4.11,3.66,3.87,25116,0
+ELUT.US,D,20240614,000000,3.94,4.09,3.6313,3.83,21283,0
+ELUT.US,D,20240617,000000,3.25,3.961,3.02,3.18,560879,0
+ELUT.US,D,20240618,000000,3.3,3.77,3.16,3.27,291910,0
+ELUT.US,D,20240620,000000,3.67,3.68,3.3601,3.48,67158,0
+ELUT.US,D,20240621,000000,3.48,3.9,3.34,3.5,285363,0
+ELUT.US,D,20240624,000000,3.94,4.05,3.355,3.91,112911,0
+ELUT.US,D,20240625,000000,3.92,4.3199,3.71,3.8,139737,0
+ELUT.US,D,20240626,000000,3.77,3.935,3.53,3.55,49958,0
+ELUT.US,D,20240627,000000,3.59,4.59,3.59,4.24,205955,0
+ELUT.US,D,20240628,000000,4.32,4.99,4.31,4.96,222263,0
+ELUT.US,D,20240701,000000,4.99,5.24,4.59,4.68,269485,0
+ELUT.US,D,20240702,000000,4.76,5.1499,4.2,4.4,82577,0
+ELUT.US,D,20240703,000000,4.4,4.53,4.2403,4.38,22128,0
+ELUT.US,D,20240705,000000,4.52,4.71,4.31,4.57,108710,0
+ELUT.US,D,20240708,000000,4.67,4.84,4.35,4.83,71978,0
+ELUT.US,D,20240709,000000,4.8,4.9099,4.53,4.66,139426,0
+ELUT.US,D,20240710,000000,4.76,4.91,4.44,4.5,71062,0
+ELUT.US,D,20240711,000000,4.55,4.7208,4.55,4.58,37614,0
+ELUT.US,D,20240712,000000,4.56,4.75,4.08,4.4,206440,0
+ELUT.US,D,20240715,000000,4.37,4.5178,4.3002,4.36,77193,0
+ELUT.US,D,20240716,000000,4.53,4.55,4.3601,4.43,33158,0
+ELUT.US,D,20240717,000000,4.36,4.363,3.86,4.04,76857,0
+ELUT.US,D,20240718,000000,3.99,4.37,3.99,4.01,30675,0
+ELUT.US,D,20240719,000000,3.97,4.1,3.71,4,30132,0
+ELUT.US,D,20240722,000000,3.8,3.95,3.71,3.76,53885,0
+ELUT.US,D,20240723,000000,3.57,4.3,3.53,4.06,78916,0
+ELUT.US,D,20240724,000000,3.95,3.9601,3.74,3.81,15318,0
+ELUT.US,D,20240725,000000,3.87,4.0699,3.68,3.75,7607,0
+ELUT.US,D,20240726,000000,3.75,4.015,3.57,3.78,69893,0
+ELUT.US,D,20240729,000000,3.7823,3.9236,3.71,3.71,14915,0
+ELUT.US,D,20240730,000000,3.55,3.9,3.5,3.63,59525,0
+ELUT.US,D,20240731,000000,3.76,3.99,3.612,3.65,158887,0
+ELUT.US,D,20240801,000000,3.77,3.77,3.3,3.42,72749,0
+ELUT.US,D,20240802,000000,3.32,3.4473,2.9,2.99,159679,0
+ELUT.US,D,20240805,000000,2.63,2.9156,2.44,2.73,95582,0
+ELUT.US,D,20240806,000000,2.89,3.16,2.73,2.93,52979,0
+ELUT.US,D,20240807,000000,3.14,3.21,2.72,2.84,71765,0
+ELUT.US,D,20240808,000000,2.56,3.375,2.28,3.07,148026,0
+ELUT.US,D,20240809,000000,3,3.13,2.9001,3,15518,0
+ELUT.US,D,20240812,000000,2.95,2.95,2.83,2.84,11339,0
+ELUT.US,D,20240813,000000,2.92,3.15,2.92,3.0659,15959,0
+ELUT.US,D,20240814,000000,3.06,3.7,2.9499,3.3,47380,0
+ELUT.US,D,20240815,000000,3.18,3.49,3,3.36,37864,0
+ELUT.US,D,20240816,000000,3.29,3.66,3.18,3.66,9498,0
+ELUT.US,D,20240819,000000,3.63,4.2,3.58,4.08,123834,0
+ELUT.US,D,20240820,000000,4.1,4.15,3.77,3.99,92685,0
+ELUT.US,D,20240821,000000,3.98,4.2399,3.8,3.91,65149,0
+ELUT.US,D,20240822,000000,3.94,4.1,3.75,4.01,62542,0
+ELUT.US,D,20240823,000000,3.94,4.105,3.92,4.03,35908,0
+ELUT.US,D,20240826,000000,4.06,4.12,3.8,4,12374,0
+ELUT.US,D,20240827,000000,4.03,4.03,3.8444,3.99,6609,0
+ELUT.US,D,20240828,000000,4,4.12,3.88,3.98,13328,0
+ELUT.US,D,20240829,000000,4.03,4.105,3.86,4.1,13905,0
+ELUT.US,D,20240830,000000,3.9977,4.19,3.8701,4.1,42205,0
+ELUT.US,D,20240903,000000,4.01,4.12,3.92,4.06,31880,0
+ELUT.US,D,20240904,000000,4.07,4.16,3.86,4,60810,0
+ELUT.US,D,20240905,000000,4.01,4.23,3.92,4.04,38917,0
+ELUT.US,D,20240906,000000,4.15,4.26,3.76,4.26,38878,0
+ELUT.US,D,20240909,000000,4.25,4.25,4.0801,4.11,20176,0
+ELUT.US,D,20240910,000000,4.14,4.25,4.02,4.15,41093,0
+ELUT.US,D,20240911,000000,4.2399,4.4899,4.0201,4.34,89077,0
+ELUT.US,D,20240912,000000,4.46,4.5,4.2135,4.35,81215,0
+ELUT.US,D,20240913,000000,4.39,4.41,4.2,4.3,28242,0
+ELUT.US,D,20240916,000000,4.2,4.34,4.02,4.13,63413,0
+ELUT.US,D,20240917,000000,4.19,4.23,4.08,4.11,4854,0
+ELUT.US,D,20240918,000000,4.09,4.3,3.86,3.86,52102,0
+ELUT.US,D,20240919,000000,3.93,4.07,3.82,3.83,22630,0
+ELUT.US,D,20240920,000000,3.87,4.05,3.76,4,182901,0
+ELUT.US,D,20240923,000000,3.98,4,3.85,3.85,48903,0
+ELUT.US,D,20240924,000000,3.8,3.94,3.65,3.69,31174,0
+ELUT.US,D,20240925,000000,3.66,3.8799,3.66,3.74,26400,0
+ELUT.US,D,20240926,000000,3.7,4.2,3.7,3.91,48046,0
+ELUT.US,D,20240927,000000,3.95,3.99,3.7601,3.85,10763,0
+ELUT.US,D,20240930,000000,3.855,3.91,3.77,3.81,14648,0
+ELUT.US,D,20241001,000000,3.85,3.85,3.8136,3.83,10421,0
+ELUT.US,D,20241002,000000,3.85,3.88,3.8,3.81,8642,0
+ELUT.US,D,20241003,000000,3.7248,3.99,3.7,3.81,20137,0
+ELUT.US,D,20241004,000000,3.85,3.85,3.7,3.79,17620,0
+ELUT.US,D,20241007,000000,3.8,3.8902,3.61,3.81,12089,0
+ELUT.US,D,20241008,000000,3.84,3.84,3.73,3.81,5816,0
+ELUT.US,D,20241009,000000,3.86,3.86,3.6557,3.81,20241,0
+ELUT.US,D,20241010,000000,3.81,3.81,3.65,3.75,4983,0
+ELUT.US,D,20241011,000000,3.62,3.95,3.62,3.7,21485,0
+ELUT.US,D,20241014,000000,3.84,3.85,3.61,3.74,26207,0
+ELUT.US,D,20241015,000000,3.77,3.87,3.7606,3.84,19565,0
+ELUT.US,D,20241016,000000,3.78,3.99,3.64,3.81,41169,0
+ELUT.US,D,20241017,000000,3.7222,3.74,3.5,3.585,65564,0
+ELUT.US,D,20241018,000000,3.61,3.6807,3.49,3.58,36765,0
+ELUT.US,D,20241021,000000,3.49,3.53,3.25,3.35,86125,0
+ELUT.US,D,20241022,000000,3.4185,3.4185,2.96,3.27,261403,0
+ELUT.US,D,20241023,000000,3.11,3.28,2.78,3.14,36729,0
+ELUT.US,D,20241024,000000,3.07,3.24,3.06,3.23,15643,0
+ELUT.US,D,20241025,000000,3.27,3.39,3.19,3.31,17708,0
+ELUT.US,D,20241028,000000,3.25,3.39,3.2,3.27,10204,0
+ELUT.US,D,20241029,000000,3.19,3.31,3.14,3.3,7642,0
+ELUT.US,D,20241030,000000,3.21,3.31,3.17,3.17,20879,0
+ELUT.US,D,20241031,000000,3.2899,3.2899,3.1201,3.2,8275,0
+ELUT.US,D,20241101,000000,3.3,3.3,3.1283,3.19,10672,0
+ELUT.US,D,20241104,000000,3.79,3.88,3.1592,3.8,36664,0
+ELUT.US,D,20241105,000000,3.79,3.86,3.715,3.83,84760,0
+ELUT.US,D,20241106,000000,3.88,3.88,3.515,3.69,28359,0
+ELUT.US,D,20241107,000000,3.66,3.85,3.66,3.79,11980,0
+ELUT.US,D,20241108,000000,3.7515,3.88,3.7164,3.8,22906,0
+ELUT.US,D,20241111,000000,3.8,4.02,3.6312,3.8,27597,0
+ELUT.US,D,20241112,000000,3.7152,3.8,3.68,3.8,6535,0
+ELUT.US,D,20241113,000000,3.77,3.8,3.57,3.75,5475,0
+ELUT.US,D,20241114,000000,3.665,3.83,3.665,3.83,15008,0
+ELUT.US,D,20241115,000000,3.56,3.9001,3.41,3.56,49974,0
+ELUT.US,D,20241118,000000,3.41,3.63,3.41,3.61,10024,0
+ELUT.US,D,20241119,000000,3.66,4.21,3.5083,4.21,38361,0
+ELUT.US,D,20241120,000000,4.27,4.42,4.01,4.38,44501,0
+ELUT.US,D,20241121,000000,4.27,4.4,4.02,4.4,40909,0
+ELUT.US,D,20241122,000000,4.5,4.5,3.95,4.12,48606,0
+ELUT.US,D,20241125,000000,4.11,4.27,3.9915,4.16,14715,0
+ELUT.US,D,20241126,000000,4.23,4.29,3.945,4,38539,0
+ELUT.US,D,20241127,000000,4.06,4.77,4.06,4.19,91881,0
+ELUT.US,D,20241129,000000,3.96,4.26,3.96,4.14,23925,0
+ELUT.US,D,20241202,000000,4.06,4.5,4.06,4.34,37185,0
+ELUT.US,D,20241203,000000,4.43,4.9,4.43,4.75,106925,0
+ELUT.US,D,20241204,000000,4.79,5.12,4.61,4.75,83861,0
+ELUT.US,D,20241205,000000,4.84,4.84,4.2201,4.31,22250,0
+ELUT.US,D,20241206,000000,4.5574,4.77,4.29,4.39,54812,0
+ELUT.US,D,20241209,000000,4.39,4.39,4.1,4.21,47787,0
+ELUT.US,D,20241210,000000,4.245,4.41,4.23,4.29,42907,0
+ELUT.US,D,20241211,000000,4.2,4.4108,3.925,4.01,30221,0
+ELUT.US,D,20241212,000000,4.02,4.1033,3.9,3.96,17477,0
+ELUT.US,D,20241213,000000,3.96,4.4,3.93,4.14,25605,0
+ELUT.US,D,20241216,000000,4.2,4.2214,4.102051,4.13,23585,0
+ELUT.US,D,20241217,000000,4.2,4.2,4,4.2,15440,0
+ELUT.US,D,20241218,000000,4.2,4.2,3.7744,3.78,37237,0
+ELUT.US,D,20241219,000000,3.811,3.811,3.3,3.53,47666,0
+ELUT.US,D,20241220,000000,3.52,4.84,3.48,4.84,169465,0
+ELUT.US,D,20241223,000000,4.84,4.84,4.32,4.38,93802,0
+ELUT.US,D,20241224,000000,4.37,4.475,4.31,4.32,36527,0
+ELUT.US,D,20241226,000000,4.2,4.31,4.02,4.15,90578,0
+ELUT.US,D,20241227,000000,4.24,4.24,3.8715,3.94,11781,0
+ELUT.US,D,20241230,000000,3.9538,3.99,3.75,3.89,16637,0
+ELUT.US,D,20241231,000000,3.83,3.8714,3.625,3.74,30319,0
+ELUT.US,D,20250102,000000,3.75,3.75,3.385,3.4,21596,0
+ELUT.US,D,20250103,000000,3.4462,3.6,3.28,3.45,44290,0
+ELUT.US,D,20250106,000000,3.54,3.7999,3.46,3.46,68928,0
+ELUT.US,D,20250107,000000,3.7371,3.7371,3.4,3.4,35863,0
+ELUT.US,D,20250108,000000,3.6544,3.6544,3.4,3.4,7617,0
+ELUT.US,D,20250110,000000,3.43,3.515,3.23,3.26,29963,0
+ELUT.US,D,20250113,000000,3.17,3.3147,2.86,3.13,74607,0
+ELUT.US,D,20250114,000000,3.04,3.24,2.92,2.92,46559,0
+ELUT.US,D,20250115,000000,3.0674,3.3,2.96,3.3,30392,0
+ELUT.US,D,20250116,000000,3.33,3.33,3.1,3.21,16715,0
+ELUT.US,D,20250117,000000,3.25,3.25,3.135,3.2,15342,0
+ELUT.US,D,20250121,000000,3.4499,3.4499,3.15,3.25,39408,0
+ELUT.US,D,20250122,000000,3.14,3.29,3.13,3.22,21881,0
+ELUT.US,D,20250123,000000,3.15,3.29,3.12,3.28,14361,0
+ELUT.US,D,20250124,000000,3.3,3.36,3.1,3.13,61075,0
+ELUT.US,D,20250127,000000,3.13,3.175,2.925,2.95,16347,0
+ELUT.US,D,20250128,000000,3.18,3.18,2.93,3.01,18958,0
+ELUT.US,D,20250129,000000,3,3.1683,2.94,2.99,15254,0
+ELUT.US,D,20250130,000000,3.09,3.18,3.03,3.1,8312,0
+ELUT.US,D,20250131,000000,3.17,3.45,3.15,3.22,28452,0
+ELUT.US,D,20250203,000000,3,3.0799,2.57,2.76,112663,0
+ELUT.US,D,20250204,000000,2.68,2.77,2.52,2.62,37448,0
+ELUT.US,D,20250205,000000,2.655,2.75,2.51,2.55,19578,0
+ELUT.US,D,20250206,000000,2.53,2.715,2.51,2.62,56652,0
+ELUT.US,D,20250207,000000,2.52,2.68,2.5,2.68,28361,0
+ELUT.US,D,20250210,000000,2.67,2.67,2.5081,2.55,19213,0
+ELUT.US,D,20250211,000000,2.52,2.94,2.41,2.66,83608,0
+ELUT.US,D,20250212,000000,2.66,3,2.56,2.81,41960,0
+ELUT.US,D,20250213,000000,2.76,2.8699,2.75,2.86,18329,0
+ELUT.US,D,20250214,000000,2.815,2.89,2.78,2.82,8454,0
+ELUT.US,D,20250218,000000,2.9,3,2.835,2.86,54813,0
+ELUT.US,D,20250219,000000,2.83,3.3,2.83,3.26,58310,0
+ELUT.US,D,20250220,000000,3.25,3.3,3.195,3.2,22982,0
+ELUT.US,D,20250221,000000,3.25,3.27,3.15,3.22,43036,0
+ELUT.US,D,20250224,000000,3.22,3.255,3.1,3.215,54149,0
+ELUT.US,D,20250225,000000,3.1,3.28,3.1,3.22,41058,0
+ELUT.US,D,20250226,000000,3.16,3.46,3.16,3.33,20086,0
+ELUT.US,D,20250227,000000,3.37,3.37,2.95,3.15,52281,0
+ELUT.US,D,20250228,000000,3.15,3.28,3.08,3.28,41421,0
+ELUT.US,D,20250303,000000,3.255,3.4,3.06,3.14,81326,0
+ELUT.US,D,20250304,000000,3.08,3.21,2.82,2.96,16152,0
+ELUT.US,D,20250305,000000,2.93,3.015,2.76,2.81,28445,0
+ELUT.US,D,20250306,000000,2.75,2.83,2.52,2.55,29595,0
+ELUT.US,D,20250307,000000,2.68,2.89,2.4501,2.775,128514,0
+ELUT.US,D,20250310,000000,2.81,3.15,2.54,3,22899,0
+ELUT.US,D,20250311,000000,2.92,2.98,2.72,2.72,32722,0
+ELUT.US,D,20250312,000000,2.89,3.2218,2.75,3.11,43871,0
+ELUT.US,D,20250313,000000,3.105,3.25,3.08,3.25,41392,0
+ELUT.US,D,20250314,000000,3.31,3.4,3.14,3.18,34987,0
+ELUT.US,D,20250317,000000,3.15,3.25,3.12,3.2,53600,0
+ELUT.US,D,20250318,000000,3.1,3.29,3.0509,3.27,79856,0
+ELUT.US,D,20250319,000000,3.279,3.46,3.22,3.28,119198,0
+ELUT.US,D,20250320,000000,3.28,3.39,3.22,3.24,50693,0
+ELUT.US,D,20250321,000000,3.08,3.145,2.92,2.92,120834,0
+ELUT.US,D,20250324,000000,2.91,2.95,2.81,2.81,38339,0
+ELUT.US,D,20250325,000000,2.79,2.88,2.72,2.74,61261,0
+ELUT.US,D,20250326,000000,2.75,2.75,2.55,2.6,44264,0
+ELUT.US,D,20250327,000000,2.66,2.85,2.61,2.66,14407,0
+ELUT.US,D,20250328,000000,2.64,2.81,2.62,2.64,16857,0
+ELUT.US,D,20250331,000000,2.61,2.8178,2.4721,2.53,24341,0
+ELUT.US,D,20250401,000000,2.645,2.7715,2.5,2.5,21250,0
+ELUT.US,D,20250402,000000,2.52,2.86,2.52,2.77,14053,0
+ELUT.US,D,20250403,000000,2.66,2.91,2.62,2.91,44599,0
+ELUT.US,D,20250404,000000,2.99,2.99,2.61,2.71,24504,0
+ELUT.US,D,20250407,000000,2.63,2.75,2.49,2.58,50498,0
+ELUT.US,D,20250408,000000,2.5264,2.741,2.4592,2.46,47961,0
+ELUT.US,D,20250409,000000,2.51,2.63,1.87,2.49,115757,0
+ELUT.US,D,20250410,000000,2.57,2.57,2.16,2.24,104503,0
+ELUT.US,D,20250411,000000,2.31,2.44,2.07,2.17,23329,0
+ELUT.US,D,20250414,000000,2.2,2.2,2,2.01,45098,0
+ELUT.US,D,20250415,000000,2.06,2.36,2.06,2.14,24508,0
+ELUT.US,D,20250416,000000,2.21,2.29,2.05,2.1,30545,0
+ELUT.US,D,20250417,000000,2.13,2.35,2.13,2.32,25408,0
+ELUT.US,D,20250421,000000,2.26,2.33,2.19,2.3,12961,0
+ELUT.US,D,20250422,000000,2.37,2.37,2.07,2.27,14100,0
+ELUT.US,D,20250423,000000,2.38,2.3912,2.2081,2.29,7591,0
+ELUT.US,D,20250424,000000,2.27,2.2954,2.1,2.17,21328,0
+ELUT.US,D,20250425,000000,2.18,2.38,2.18,2.33,21578,0
+ELUT.US,D,20250428,000000,2.4,2.4,2.18,2.18,13805,0
+ELUT.US,D,20250429,000000,2.26,2.34,2.18,2.24,10980,0
+ELUT.US,D,20250430,000000,2.3,2.44,2.25,2.31,15526,0
+ELUT.US,D,20250501,000000,2.34,2.37,2.2,2.21,12866,0
+ELUT.US,D,20250502,000000,2.32,2.33,2,2.04,251478,0
+ELUT.US,D,20250505,000000,2.11,2.11,1.9,1.9,51085,0
+ELUT.US,D,20250506,000000,1.98,2.0499,1.79,1.88,59268,0
+ELUT.US,D,20250507,000000,1.96,1.975,1.81,1.92,14446,0
+ELUT.US,D,20250508,000000,2.03,2.07,1.9,1.99,48491,0
+ELUT.US,D,20250509,000000,2.01,2.09,1.77,2.08,97844,0
+ELUT.US,D,20250512,000000,2.01,2.07,1.8,1.82,55843,0
+ELUT.US,D,20250513,000000,1.89,1.91,1.7136,1.9,25506,0
+ELUT.US,D,20250514,000000,1.81,1.85,1.69,1.72,41096,0
+ELUT.US,D,20250515,000000,1.71,1.77,1.68,1.74,15388,0
+ELUT.US,D,20250516,000000,1.73,1.88,1.7,1.72,44011,0
+ELUT.US,D,20250519,000000,1.69,1.83,1.69,1.81,40521,0
+ELUT.US,D,20250520,000000,1.77,1.8417,1.77,1.82,16870,0
+ELUT.US,D,20250521,000000,1.79,1.85,1.72,1.74,18679,0
+ELUT.US,D,20250522,000000,1.72,1.74,1.67,1.7,10925,0
+ELUT.US,D,20250523,000000,1.68,1.7449,1.68,1.72,7935,0
+ELUT.US,D,20250527,000000,1.67,1.77,1.67,1.72,19641,0
+ELUT.US,D,20250528,000000,1.72,1.89,1.72,1.72,8205,0
+ELUT.US,D,20250529,000000,1.72,1.819,1.61,1.65,26920,0
+ELUT.US,D,20250530,000000,1.67,1.85,1.67,1.8,11788,0
+ELUT.US,D,20250602,000000,1.81,1.83,1.72,1.76,45765,0
+ELUT.US,D,20250603,000000,1.77,2.035,1.75,1.94,144723,0
+ELUT.US,D,20250604,000000,1.849,1.96,1.849,1.92,8085,0
+ELUT.US,D,20250605,000000,1.86,2.02,1.78,1.82,13888,0
+ELUT.US,D,20250606,000000,1.8,1.95,1.7502,1.9,10781,0
+ELUT.US,D,20250609,000000,1.8686,1.9448,1.8686,1.89,22612,0
+ELUT.US,D,20250610,000000,1.89,2.01,1.89,1.99,10950,0
+ELUT.US,D,20250611,000000,2.01,2.0934,1.99,2.01,18361,0
+ELUT.US,D,20250612,000000,1.93,2.01,1.89,1.89,8634,0
+ELUT.US,D,20250613,000000,1.87,1.95,1.78,1.78,10970,0
+ELUT.US,D,20250616,000000,1.72,1.96,1.72,1.76,14414,0
+ELUT.US,D,20250617,000000,1.82,1.82,1.77,1.77,4294,0
+ELUT.US,D,20250618,000000,1.79,1.8299,1.78,1.79,6936,0
+ELUT.US,D,20250620,000000,1.76,1.99,1.76,1.81,96932,0
+ELUT.US,D,20250623,000000,1.76,1.93,1.74,1.74,29826,0
+ELUT.US,D,20250624,000000,1.79,1.87,1.7,1.73,26403,0
+ELUT.US,D,20250625,000000,1.84,1.865,1.72,1.81,7783,0
+ELUT.US,D,20250626,000000,1.8068,1.85,1.7801,1.85,6152,0
+ELUT.US,D,20250627,000000,1.79,2.17,1.79,2.1,43239,0
+ELUT.US,D,20250630,000000,2.08,2.15,1.9759,1.98,12982,0
+ELUT.US,D,20250701,000000,1.95,2.143,1.95,2.13,25695,0
+ELUT.US,D,20250702,000000,2.23,2.23,2,2.16,38050,0
+ELUT.US,D,20250703,000000,2.2,2.2,2.09,2.09,4737,0
+ELUT.US,D,20250707,000000,2.08,2.185,2.08,2.08,11576,0
+ELUT.US,D,20250708,000000,2.18,2.34,2.18,2.27,43585,0
+ELUT.US,D,20250709,000000,2.3114,2.54,2.273,2.46,36852,0
+ELUT.US,D,20250710,000000,2.46,2.64,2.375,2.45,65830,0
+ELUT.US,D,20250711,000000,2.37,2.5999,2.1801,2.39,34295,0
+ELUT.US,D,20250714,000000,2.4,2.435,2.04,2.05,48417,0
+ELUT.US,D,20250715,000000,2.05,2.295,1.9625,1.98,16314,0
+ELUT.US,D,20250716,000000,2.09,2.12,2.03,2.03,8542,0
+ELUT.US,D,20250717,000000,2.04,2.41,1.76,2.03,21229,0
+ELUT.US,D,20250718,000000,2,2.1513,2,2.115,4713,0
+ELUT.US,D,20250721,000000,2.09,2.25,2.09,2.13,8859,0
+ELUT.US,D,20250722,000000,2.18,2.24,2.1,2.1,27165,0
+ELUT.US,D,20250723,000000,2.12,2.15,2.03,2.04,27712,0
+ELUT.US,D,20250724,000000,2.0682,2.0698,1.85,1.9,9368,0
+ELUT.US,D,20250725,000000,1.93,2.02,1.92,1.92,18367,0
+ELUT.US,D,20250728,000000,1.96,2.05,1.92,1.97,11889,0
+ELUT.US,D,20250729,000000,1.94,2.1599,1.8201,1.84,109032,0
+ELUT.US,D,20250730,000000,1.82,2.0973,1.82,1.96,12885,0
+ELUT.US,D,20250731,000000,1.89,2.03,1.89,2.03,1830,0
+ELUT.US,D,20250801,000000,1.92,2.44,1.9033,2.04,15286,0
+ELUT.US,D,20250804,000000,2,2.0772,1.98,1.99,9783,0
+ELUT.US,D,20250805,000000,1.95,2.06,1.95,2.04,35169,0
+ELUT.US,D,20250806,000000,1.98,2.03,1.9313,1.97,14754,0
+ELUT.US,D,20250807,000000,1.97,2.01,1.96,1.98,7003,0
+ELUT.US,D,20250808,000000,1.96,2.01,1.96,2.01,4240,0
+ELUT.US,D,20250811,000000,2.015,2.0699,1.9601,1.97,7475,0
+ELUT.US,D,20250812,000000,1.96,2.04,1.95,1.99,11046,0
+ELUT.US,D,20250813,000000,1.97,2.3,1.97,2.16,24536,0
+ELUT.US,D,20250814,000000,2.13,2.215,2.0801,2.15,54526,0
+ELUT.US,D,20250815,000000,2,2.1,1.9181,2.02,88992,0
+ELUT.US,D,20250818,000000,2.08,2.0878,2.02,2.02,41599,0
+ELUT.US,D,20250819,000000,2.04,2.05,1.96,2.02,28333,0
+ELUT.US,D,20250820,000000,2.02,2.22,1.9938,2.12,28052,0
+ELUT.US,D,20250821,000000,2.268269,2.268269,2.1044,2.2,22094,0
+ELUT.US,D,20250822,000000,2.27,2.27,2.07,2.09,51063,0
+ELUT.US,D,20250825,000000,2.2807,2.42,2.1375,2.39,95477,0
+ELUT.US,D,20250826,000000,2.34,2.5,2.34,2.4,38496,0
+ELUT.US,D,20250827,000000,2.36,2.4,2.18,2.21,92455,0
+ELUT.US,D,20250828,000000,2.24,2.35,2.19,2.33,17714,0
+ELUT.US,D,20250829,000000,2.25,2.32,2.23,2.28,12144,0
+ELUT.US,D,20250902,000000,2.31,2.38,2.12,2.165,33644,0
+ELUT.US,D,20250903,000000,2.12,2.1316,1.94,1.99,142926,0
+ELUT.US,D,20250904,000000,2.1,2.1,1.92,2.01,87406,0
+ELUT.US,D,20250905,000000,2,2.0869,1.88,1.88,202022,0
+ELUT.US,D,20250908,000000,1.9,2.04,1.88,1.88,73271,0
+ELUT.US,D,20250909,000000,1.92,1.96,1.47,1.475,1340111,0
+ELUT.US,D,20250910,000000,1.49,1.51,1.32,1.36,627685,0
+ELUT.US,D,20250911,000000,1.38,1.38,1.3,1.31,192437,0
+ELUT.US,D,20250912,000000,1.31,1.37,1.28,1.28,411967,0
+ELUT.US,D,20250915,000000,1.28,1.3197,1.17,1.22,159246,0
+ELUT.US,D,20250916,000000,1.19,1.3173,1.175,1.18,233259,0
+ELUT.US,D,20250917,000000,1.28,1.28,1.13,1.13,307302,0
+ELUT.US,D,20250918,000000,1.16,1.18,1.08,1.08,230006,0
+ELUT.US,D,20250919,000000,1.1,1.11,1.06,1.09,623112,0
+ELUT.US,D,20250922,000000,1.08,1.22,1.08,1.11,456041,0
+ELUT.US,D,20250923,000000,1.15,1.15,1.06,1.06,223180,0
+ELUT.US,D,20250924,000000,1.07,1.09,1.03,1.05,442263,0
+ELUT.US,D,20250925,000000,1.04,1.05,0.98,1.03,181896,0
+ELUT.US,D,20250926,000000,1.03,1.04,0.97,0.9922,259916,0
+ELUT.US,D,20250929,000000,0.9902,0.9999,0.925,0.93,125826,0
+ELUT.US,D,20250930,000000,0.95,0.954,0.8819,0.8902,167234,0
+ELUT.US,D,20251001,000000,0.9113,0.92,0.85,0.8852,840688,0
+ELUT.US,D,20251002,000000,0.89,0.92,0.86,0.8973,140469,0
+ELUT.US,D,20251003,000000,0.8704,0.9096,0.865,0.88,262078,0
+ELUT.US,D,20251006,000000,0.9,0.9,0.87,0.8813,179599,0
+ELUT.US,D,20251007,000000,0.89,0.8999,0.86,0.8767,681912,0
+ELUT.US,D,20251008,000000,0.928,0.928,0.8702,0.889,295339,0
+ELUT.US,D,20251009,000000,0.8978,0.925,0.8701,0.8825,403373,0
+ELUT.US,D,20251010,000000,0.9088,0.9999,0.8827,0.89,514494,0
+ELUT.US,D,20251013,000000,0.8913,0.9846,0.8816,0.9049,394677,0
+ELUT.US,D,20251014,000000,0.8905,0.9,0.87,0.8871,160081,0
+ELUT.US,D,20251015,000000,0.89,0.9084,0.885,0.8948,410815,0
+ELUT.US,D,20251016,000000,0.89,0.9464,0.88,0.9001,254979,0
+ELUT.US,D,20251017,000000,0.8999,0.9086,0.8649,0.8907,332181,0
+ELUT.US,D,20251020,000000,0.8948,0.9487,0.8908,0.8974,201377,0
+ELUT.US,D,20251021,000000,0.9045,0.94,0.89,0.896,412458,0
+ELUT.US,D,20251022,000000,0.9,0.9008,0.89,0.895,293973,0
+ELUT.US,D,20251023,000000,0.893,0.9075,0.8865,0.906,98678,0
+ELUT.US,D,20251024,000000,0.887,0.9104,0.883,0.9,194995,0
+ELUT.US,D,20251027,000000,0.9,0.91,0.89,0.9,177544,0
+ELUT.US,D,20251028,000000,0.9181,0.92,0.8821,0.8962,294573,0
+ELUT.US,D,20251029,000000,0.8945,0.9164,0.8941,0.903,98089,0
+ELUT.US,D,20251030,000000,0.8918,0.91,0.89,0.91,112159,0
+ELUT.US,D,20251031,000000,0.9002,0.9094,0.894,0.9094,216662,0
+ELUT.US,D,20251103,000000,0.91,0.98,0.91,0.9352,352694,0
+ELUT.US,D,20251104,000000,0.92,0.9427,0.8986,0.92,534839,0
+ELUT.US,D,20251105,000000,0.93,0.9783,0.93,0.96,152578,0
+ELUT.US,D,20251106,000000,0.9602,0.99,0.93975,0.9422,154568,0
+ELUT.US,D,20251107,000000,0.92,0.9287,0.87,0.8951,241275,0
+ELUT.US,D,20251110,000000,0.869,0.9392,0.8607,0.862,109153,0
+ELUT.US,D,20251111,000000,0.876,0.8979,0.8225,0.8238,118282,0
+ELUT.US,D,20251112,000000,0.8255,0.8479,0.686,0.7402,468474,0
+ELUT.US,D,20251113,000000,0.75,0.788,0.736,0.7429,402425,0
+ELUT.US,D,20251114,000000,0.75,0.7662,0.7341,0.7455,489114,0
+ELUT.US,D,20251117,000000,0.77,0.77,0.7215,0.7303,176273,0
+ELUT.US,D,20251118,000000,0.7245,0.7385,0.6927,0.6963,90649,0
+ELUT.US,D,20251119,000000,0.6913,0.7275,0.65885,0.659,81602,0
+ELUT.US,D,20251120,000000,0.655,0.6993,0.59635,0.615,160592,0
+ELUT.US,D,20251121,000000,0.601,0.6313,0.58,0.5901,225593,0
+ELUT.US,D,20251124,000000,0.631,0.631,0.5963,0.5999,135076,0
+ELUT.US,D,20251125,000000,0.5863,0.6303,0.58,0.62,368211,0
+ELUT.US,D,20251126,000000,0.62,0.808,0.62,0.673,243848,0
+ELUT.US,D,20251128,000000,0.68,0.68,0.60151,0.612,169836,0
+ELUT.US,D,20251201,000000,0.62,0.6815,0.62,0.6563,114954,0
+ELUT.US,D,20251202,000000,0.6719,0.6999,0.64,0.645,153049,0
+ELUT.US,D,20251203,000000,0.7,0.7,0.64,0.6455,284548,0
+ELUT.US,D,20251204,000000,0.659,0.7168,0.6455,0.6924,711123,0
+ELUT.US,D,20251205,000000,0.69,0.7144,0.6711,0.6938,266650,0
+ELUT.US,D,20251208,000000,0.6748,0.7097,0.67,0.678,161446,0
+ELUT.US,D,20251209,000000,0.68,0.7175,0.66,0.704,317508,0
+ELUT.US,D,20251210,000000,0.7049,0.7199,0.6952,0.6975,238588,0
+ELUT.US,D,20251211,000000,0.695,0.7131,0.695,0.6976,96690,0
+ELUT.US,D,20251212,000000,0.69,0.7111,0.69,0.6979,77657,0
+ELUT.US,D,20251215,000000,0.7,0.7028,0.67,0.67,112273,0
+ELUT.US,D,20251216,000000,0.658,0.658,0.53,0.545,1239737,0
+ELUT.US,D,20251217,000000,0.5521,0.5712,0.5,0.505,1059867,0
+ELUT.US,D,20251218,000000,0.53,0.642,0.5275,0.5427,1034608,0
+ELUT.US,D,20251219,000000,0.59,0.6397,0.5555,0.5863,912193,0
+ELUT.US,D,20251222,000000,0.649,0.649,0.5425,0.5484,995199,0
+ELUT.US,D,20251223,000000,0.542,0.575,0.528,0.539,425304,0
+ELUT.US,D,20251224,000000,0.531,0.58875,0.531,0.5592,343187,0
+ELUT.US,D,20251226,000000,0.5673,0.5673,0.5175,0.5435,887573,0
+ELUT.US,D,20251229,000000,0.5327,0.5596,0.5251,0.5438,636433,0
+ELUT.US,D,20251230,000000,0.54,0.5934,0.5185,0.583,608896,0
+ELUT.US,D,20251231,000000,0.5835,0.734872,0.5699,0.6927,1051677,0
+ELUT.US,D,20260102,000000,0.72,0.731,0.6416,0.6432,431946,0
+ELUT.US,D,20260105,000000,0.6801,0.6955,0.6019,0.614,305300,0
+ELUT.US,D,20260106,000000,0.62,0.6749,0.6155,0.628,196836,0
+ELUT.US,D,20260107,000000,0.63,0.7,0.6201,0.6655,418413,0
+ELUT.US,D,20260108,000000,0.67,0.7098,0.651,0.6905,146304,0
+ELUT.US,D,20260109,000000,0.7194,0.7887,0.6824,0.723,797534,0
+ELUT.US,D,20260112,000000,0.75,0.78,0.68,0.6886,243102,0
+ELUT.US,D,20260113,000000,0.78,0.9,0.7211,0.8758,971222,0
+ELUT.US,D,20260114,000000,0.8624,0.9112,0.81,0.844,305569,0
+ELUT.US,D,20260115,000000,0.8533,0.8634,0.7759,0.8146,124013,0
+ELUT.US,D,20260116,000000,0.82,0.8499,0.74,0.8175,379107,0
+ELUT.US,D,20260120,000000,0.83,0.86,0.8001,0.8423,115995,0
+ELUT.US,D,20260121,000000,0.85,0.9399,0.8101,0.9204,220429,0
+ELUT.US,D,20260122,000000,0.92,1.05,0.91,1.01,535357,0
+ELUT.US,D,20260123,000000,0.995,1.08,0.92,0.95,402767,0
+ELUT.US,D,20260126,000000,0.95,0.9504,0.91,0.9398,146670,0
+ELUT.US,D,20260127,000000,0.9,1.01,0.885,1,559748,0
+ELUT.US,D,20260128,000000,1,1.12,0.9312,1.05,528675,0
+ELUT.US,D,20260129,000000,1.07,1.1499,1.001,1.05,376785,0
+ELUT.US,D,20260130,000000,1.13,1.14,1.02,1.05,521870,0
+ELUT.US,D,20260202,000000,1.06,1.06,1.0114,1.02,233771,0
+ELUT.US,D,20260203,000000,1.06,1.07,0.96,0.98,320614,0
+ELUT.US,D,20260204,000000,0.975,1.04,0.9521,0.9922,123704,0
+ELUT.US,D,20260205,000000,1,1,0.9401,0.9425,66609,0
+ELUT.US,D,20260206,000000,0.9412,1.04,0.9412,0.9871,161735,0
+ELUT.US,D,20260209,000000,0.97,0.9999,0.9202,0.9451,55700,0
+ELUT.US,D,20260210,000000,0.93,0.9688,0.88,0.9501,134884,0
+ELUT.US,D,20260211,000000,0.9164,0.9341,0.8507,0.9002,199245,0
+ELUT.US,D,20260212,000000,0.9171,1,0.9171,0.9513,62576,0
+ELUT.US,D,20260213,000000,0.9513,1.12,0.9513,1.05,192261,0
+ELUT.US,D,20260217,000000,1.1,1.22,1.07,1.15,467907,0
+ELUT.US,D,20260218,000000,1.18,1.32,1.16,1.205,259858,0
diff --git a/daily/us/nasdaq stocks/1/elvr.us.txt b/daily/us/nasdaq stocks/1/elvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf7959f154d577ae6797ef1e88c8abe180b10a70
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elvr.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELVR.US,D,20250902,000000,23.73,24.51,22,22.82,649874,0
+ELVR.US,D,20250903,000000,21.52,23.2,21.52,22.58,611302,0
+ELVR.US,D,20250904,000000,22.01,22.885,22.01,22.69,339699,0
+ELVR.US,D,20250905,000000,22.76,22.88,22.12,22.35,217966,0
+ELVR.US,D,20250908,000000,22.35,22.5,20.76,20.93,296705,0
+ELVR.US,D,20250909,000000,20.4,20.57,19.06,19.7,264270,0
+ELVR.US,D,20250910,000000,19.61,19.61,18.4,18.86,152847,0
+ELVR.US,D,20250911,000000,18.51,18.6,17.34,17.38,172689,0
+ELVR.US,D,20250912,000000,17.12,17.15,16.25,16.4,151402,0
+ELVR.US,D,20250915,000000,16.66,16.89,15.545,16.11,126127,0
+ELVR.US,D,20250916,000000,16.19,17.963,16.19,17.46,146801,0
+ELVR.US,D,20250917,000000,18.22,19.25,18.06,18.55,160304,0
+ELVR.US,D,20250918,000000,19.6,20.24,19.25,20.03,187684,0
+ELVR.US,D,20250919,000000,20.8,22.24,20.8,21.75,206952,0
+ELVR.US,D,20250922,000000,22.39,22.5,21.12,21.74,152554,0
+ELVR.US,D,20250923,000000,21.6,21.89,21,21.28,149544,0
+ELVR.US,D,20250924,000000,21.41,22.87,21.35,21.6,122045,0
+ELVR.US,D,20250925,000000,21.7,23.44,21,23.44,186041,0
+ELVR.US,D,20250926,000000,23.51,25.28,23.0533,24.1,210906,0
+ELVR.US,D,20250929,000000,24.99,25,23.02,23.4,185223,0
+ELVR.US,D,20250930,000000,23.48,24.12,22.2655,24.01,164303,0
+ELVR.US,D,20251001,000000,23.71,23.9063,22.7552,23.305,77997,0
+ELVR.US,D,20251002,000000,24,24.45,23.3601,24.14,114655,0
+ELVR.US,D,20251003,000000,23.82,24.31,23.31,23.73,51739,0
+ELVR.US,D,20251006,000000,24.16,24.165,23.4989,23.85,53394,0
+ELVR.US,D,20251007,000000,24.15,25.78,24.07,25.135,166625,0
+ELVR.US,D,20251008,000000,26,28.56,25.71,28.375,181774,0
+ELVR.US,D,20251009,000000,29,29.25,28,28.26,143865,0
+ELVR.US,D,20251010,000000,27.9,27.9,26.04,26.21,98360,0
+ELVR.US,D,20251013,000000,27.39,28.615,26.8,28.235,124125,0
+ELVR.US,D,20251014,000000,28.2,31.73,27.5,31.09,255533,0
+ELVR.US,D,20251015,000000,31.99,33.355,29.83,30.04,132935,0
+ELVR.US,D,20251016,000000,29.83,30.82,27.51,27.62,139819,0
+ELVR.US,D,20251017,000000,27.57,28.6,26.28,26.92,110227,0
+ELVR.US,D,20251020,000000,27,29.5,26.42,29.34,178039,0
+ELVR.US,D,20251021,000000,29.02,29.0499,25.855,26.64,132320,0
+ELVR.US,D,20251022,000000,26.2,26.87,24.56,25.64,110024,0
+ELVR.US,D,20251023,000000,26.2,26.51,25.535,25.75,51069,0
+ELVR.US,D,20251024,000000,26.14,26.99,25.59,26.87,70262,0
+ELVR.US,D,20251027,000000,26.38,26.5,24.54,24.65,60251,0
+ELVR.US,D,20251028,000000,24.5,24.87,23.7,24.08,59231,0
+ELVR.US,D,20251029,000000,24.47,24.831,24.2201,24.34,34439,0
+ELVR.US,D,20251030,000000,24.86,25.68,24.51,25.185,53626,0
+ELVR.US,D,20251031,000000,27.45,28.5,27.35,28.25,99213,0
+ELVR.US,D,20251103,000000,28.25,28.25,26.365,26.91,72185,0
+ELVR.US,D,20251104,000000,28.5,29.25,27.2779,27.69,164848,0
+ELVR.US,D,20251105,000000,27.45,27.45,26.45,26.94,54506,0
+ELVR.US,D,20251106,000000,26.54,26.62,25.0401,25.38,53744,0
+ELVR.US,D,20251107,000000,25,25.13,24,24.88,41676,0
+ELVR.US,D,20251110,000000,26.51,27.9,26.51,27.5,90965,0
+ELVR.US,D,20251111,000000,29.95,30.13,28.5397,29.69,104885,0
+ELVR.US,D,20251112,000000,29.55,30.03,28.9,29.4,90542,0
+ELVR.US,D,20251113,000000,31.75,31.76,30.12,30.68,142821,0
+ELVR.US,D,20251114,000000,31.95,33.9,31.62,33.3,205962,0
+ELVR.US,D,20251117,000000,33.94,36.34,33.66,35.7,299884,0
+ELVR.US,D,20251118,000000,35,36.04,33.875,35.53,146955,0
+ELVR.US,D,20251119,000000,35.03,36.24,34.4,35.61,178502,0
+ELVR.US,D,20251120,000000,36.13,38.33,34.51,34.86,192335,0
+ELVR.US,D,20251121,000000,31.92,34.22,30.7,33.73,999853,0
+ELVR.US,D,20251124,000000,33.32,34.382,29.24,30.65,174909,0
+ELVR.US,D,20251125,000000,32.54,33.59,32.1509,33.45,142671,0
+ELVR.US,D,20251126,000000,34.09,35.81,33.81,35.22,112992,0
+ELVR.US,D,20251128,000000,36.75,38.18,36.71,37.58,75102,0
+ELVR.US,D,20251201,000000,37,39.235,36.5,38.93,97304,0
+ELVR.US,D,20251202,000000,38.86,39.1121,37.61,38.06,82758,0
+ELVR.US,D,20251203,000000,38.06,38.9647,37.8237,38.73,71822,0
+ELVR.US,D,20251204,000000,37.8,37.8,35.65,37.04,74709,0
+ELVR.US,D,20251205,000000,37.31,38,35.85,36.25,76013,0
+ELVR.US,D,20251208,000000,37.69,39.88,37.465,39.84,108591,0
+ELVR.US,D,20251209,000000,40,41.55,39.55,41.35,74781,0
+ELVR.US,D,20251210,000000,42,44.25,42,43.79,202199,0
+ELVR.US,D,20251211,000000,43.6,45.45,42.1707,44.63,82226,0
+ELVR.US,D,20251212,000000,44.96,45.4499,43.9919,44.93,53928,0
+ELVR.US,D,20251215,000000,43.39,44.6706,43.05,44.51,65209,0
+ELVR.US,D,20251216,000000,44,44.2996,41.75,42.79,82504,0
+ELVR.US,D,20251217,000000,44.05,46.97,44.05,44.7,75154,0
+ELVR.US,D,20251218,000000,44.55,45,43.1,43.49,29480,0
+ELVR.US,D,20251219,000000,47.01,49.85,46.98,49.31,126737,0
+ELVR.US,D,20251222,000000,50.48,51.49,48.46,49.82,82856,0
+ELVR.US,D,20251223,000000,49.8,50.4,48.695,50,48245,0
+ELVR.US,D,20251224,000000,51.98,54.705,51.98,54.56,88541,0
+ELVR.US,D,20251226,000000,54.03,54.03,52.75,53.51,49846,0
+ELVR.US,D,20251229,000000,51.93,52.336,47.99,51.75,81663,0
+ELVR.US,D,20251230,000000,53.2,54.95,53.19,53.48,95655,0
+ELVR.US,D,20251231,000000,52.68,53.48,51.045,52.57,52940,0
+ELVR.US,D,20260102,000000,52.65,53.065,51.78,52.79,40213,0
+ELVR.US,D,20260105,000000,52.67,52.67,51.205,51.91,64559,0
+ELVR.US,D,20260106,000000,53.56,57.3,53.49,56.41,124795,0
+ELVR.US,D,20260107,000000,57.06,60.43,57.06,59.97,87354,0
+ELVR.US,D,20260108,000000,58.5,58.9783,56.9908,58,94310,0
+ELVR.US,D,20260109,000000,57.36,58.8,56.97,57.86,50571,0
+ELVR.US,D,20260112,000000,60.56,62.56,60.4501,62.29,111790,0
+ELVR.US,D,20260113,000000,66.23,69.9899,66.07,67.85,107241,0
+ELVR.US,D,20260114,000000,66.34,68.78,66,67.91,60706,0
+ELVR.US,D,20260115,000000,65.71,66,62.2249,63.33,102201,0
+ELVR.US,D,20260116,000000,60,60.8,56.0625,59.02,117692,0
+ELVR.US,D,20260120,000000,59.01,62.29,59.01,62.2,75312,0
+ELVR.US,D,20260121,000000,64.05,66.13,63.86,65.87,92577,0
+ELVR.US,D,20260122,000000,66,66.99,65.495,66.22,45456,0
+ELVR.US,D,20260123,000000,66.38,67.52,65.15,66.16,82160,0
+ELVR.US,D,20260126,000000,64.16,65.07,63,64.3,114870,0
+ELVR.US,D,20260127,000000,63.49,64,61.6784,63.38,69331,0
+ELVR.US,D,20260128,000000,56.55,56.95,51.0201,51.79,241456,0
+ELVR.US,D,20260129,000000,51.26,51.625,47.25,51.07,193365,0
+ELVR.US,D,20260130,000000,46.99,47.94,44.12,44.27,154693,0
+ELVR.US,D,20260202,000000,44.58,47.325,44.58,46,84102,0
+ELVR.US,D,20260203,000000,48.29,49.0488,46.64,48.06,73066,0
+ELVR.US,D,20260204,000000,48.39,49.31,46.51,47.63,75757,0
+ELVR.US,D,20260205,000000,46.17,47.59,45.21,45.24,60819,0
+ELVR.US,D,20260206,000000,45.12,47.3,45.12,45.9,60594,0
+ELVR.US,D,20260209,000000,50.76,53.1,50.65,52.88,94439,0
+ELVR.US,D,20260210,000000,53.05,53.48,52.285,53.34,43878,0
+ELVR.US,D,20260211,000000,55.57,56,53.89,55.41,75482,0
+ELVR.US,D,20260212,000000,55.09,56,52.65,53.02,66711,0
+ELVR.US,D,20260213,000000,51.82,52.475,51.01,51.67,38075,0
+ELVR.US,D,20260217,000000,51.27,54.15,50.7,53.34,58834,0
+ELVR.US,D,20260218,000000,55.53,57.75,54.48,56.76,88789,0
diff --git a/daily/us/nasdaq stocks/1/eprx.us.txt b/daily/us/nasdaq stocks/1/eprx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d21ba5718cf540b8f1c094f9495851b23e8b138d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eprx.us.txt	
@@ -0,0 +1,466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPRX.US,D,20240408,000000,2.7,3.04,2.7,2.91,56270,0
+EPRX.US,D,20240409,000000,3.29,3.29,2.7593,2.79,60892,0
+EPRX.US,D,20240410,000000,2.8,2.9254,2.74,2.9254,17187,0
+EPRX.US,D,20240411,000000,2.72,2.85,2.71,2.74,11360,0
+EPRX.US,D,20240412,000000,2.65,2.822,2.65,2.7205,11252,0
+EPRX.US,D,20240415,000000,2.68,2.81,2.65,2.7,15783,0
+EPRX.US,D,20240416,000000,2.7,2.76,2.5316,2.62,59945,0
+EPRX.US,D,20240417,000000,2.66,2.725,2.64,2.665,2999,0
+EPRX.US,D,20240418,000000,2.53,2.59,2.48,2.51,6930,0
+EPRX.US,D,20240419,000000,2.64,2.7913,2.56,2.68,21274,0
+EPRX.US,D,20240422,000000,2.76,3.07,2.7,3.01,30006,0
+EPRX.US,D,20240423,000000,3,3.08,2.8103,3,25900,0
+EPRX.US,D,20240424,000000,2.91,2.9454,2.8,2.92,28641,0
+EPRX.US,D,20240425,000000,2.88,2.88,2.8201,2.85,6058,0
+EPRX.US,D,20240426,000000,2.85,2.85,2.74,2.7999,10574,0
+EPRX.US,D,20240429,000000,2.8,2.825,2.7,2.7,27155,0
+EPRX.US,D,20240430,000000,2.7,2.74,2.65,2.74,6609,0
+EPRX.US,D,20240501,000000,2.68,2.69,2.68,2.68,5003,0
+EPRX.US,D,20240502,000000,2.68,2.88,2.68,2.775,5445,0
+EPRX.US,D,20240503,000000,2.79,2.94,2.79,2.94,8730,0
+EPRX.US,D,20240506,000000,2.92,2.92,2.85,2.8609,5732,0
+EPRX.US,D,20240507,000000,3,3,2.86,2.92,12654,0
+EPRX.US,D,20240508,000000,2.94,2.94,2.88,2.9,19336,0
+EPRX.US,D,20240509,000000,2.93,2.97,2.88,2.93,51160,0
+EPRX.US,D,20240510,000000,2.9,3,2.9,2.9,19070,0
+EPRX.US,D,20240513,000000,2.9,2.94,2.88,2.9,19008,0
+EPRX.US,D,20240514,000000,2.9,2.95,2.9,2.95,1199,0
+EPRX.US,D,20240515,000000,2.92,2.9952,2.9,2.98,5131,0
+EPRX.US,D,20240516,000000,2.96,2.98,2.95,2.95,16303,0
+EPRX.US,D,20240517,000000,2.9,2.95,2.9,2.94,4760,0
+EPRX.US,D,20240520,000000,2.92,2.9573,2.92,2.95,3766,0
+EPRX.US,D,20240521,000000,2.95,2.95,2.88,2.88,194469,0
+EPRX.US,D,20240522,000000,3,3.19,2.92,2.95,270680,0
+EPRX.US,D,20240523,000000,2.95,3.0686,2.85,2.85,27784,0
+EPRX.US,D,20240524,000000,2.85,2.96,2.83,2.85,25866,0
+EPRX.US,D,20240528,000000,2.82,2.9,2.81,2.81,10618,0
+EPRX.US,D,20240529,000000,2.81,2.89,2.78,2.78,6066,0
+EPRX.US,D,20240530,000000,2.78,2.79,2.76,2.76,2695,0
+EPRX.US,D,20240531,000000,2.72,2.87,2.71,2.71,9416,0
+EPRX.US,D,20240603,000000,2.7,2.77,2.7,2.7,2096,0
+EPRX.US,D,20240604,000000,2.75,2.83,2.66,2.7863,6983,0
+EPRX.US,D,20240605,000000,2.775,2.7899,2.6614,2.7899,2774,0
+EPRX.US,D,20240606,000000,2.661,2.715,2.66,2.66,3470,0
+EPRX.US,D,20240607,000000,2.6822,3,2.58,2.68,54466,0
+EPRX.US,D,20240610,000000,2.79,2.79,2.68,2.68,1007,0
+EPRX.US,D,20240611,000000,2.68,2.83,2.68,2.83,6254,0
+EPRX.US,D,20240612,000000,2.74,2.76,2.71,2.71,8060,0
+EPRX.US,D,20240613,000000,2.76,2.76,2.68,2.76,6420,0
+EPRX.US,D,20240614,000000,2.76,2.76,2.64,2.7148,3060,0
+EPRX.US,D,20240617,000000,2.71,2.71,2.64,2.655,10172,0
+EPRX.US,D,20240618,000000,2.64,2.7,2.64,2.645,2660,0
+EPRX.US,D,20240620,000000,2.6,2.65,2.6,2.6,6138,0
+EPRX.US,D,20240621,000000,2.58,2.71,2.58,2.61,37591,0
+EPRX.US,D,20240624,000000,2.75,2.75,2.64,2.64,7397,0
+EPRX.US,D,20240625,000000,2.73,2.73,2.61,2.61,1749,0
+EPRX.US,D,20240626,000000,2.71,2.71,2.52,2.535,19478,0
+EPRX.US,D,20240627,000000,2.65,2.71,2.56,2.56,23920,0
+EPRX.US,D,20240628,000000,2.531,2.62,2.52,2.58,14428,0
+EPRX.US,D,20240701,000000,2.402,2.58,2.402,2.58,620,0
+EPRX.US,D,20240702,000000,2.52,2.52,2.52,2.52,777,0
+EPRX.US,D,20240703,000000,2.6,2.7,2.5,2.5,7223,0
+EPRX.US,D,20240705,000000,2.55,2.6,2.4823,2.515,8606,0
+EPRX.US,D,20240708,000000,2.5759,2.6,2.5,2.5,545,0
+EPRX.US,D,20240709,000000,2.64,2.75,2.6,2.65,11670,0
+EPRX.US,D,20240710,000000,2.66,2.84,2.65,2.79,2910,0
+EPRX.US,D,20240711,000000,2.77,2.7799,2.62,2.62,800,0
+EPRX.US,D,20240712,000000,2.86,2.86,2.6477,2.81,8322,0
+EPRX.US,D,20240715,000000,2.87,2.87,2.63,2.68,4427,0
+EPRX.US,D,20240716,000000,2.66,2.84,2.66,2.84,650,0
+EPRX.US,D,20240717,000000,2.68,2.68,2.6,2.6,3801,0
+EPRX.US,D,20240718,000000,2.46,2.78,2.46,2.5,6809,0
+EPRX.US,D,20240719,000000,2.48,2.69,2.47,2.56,1498,0
+EPRX.US,D,20240722,000000,2.66,2.74,2.51,2.51,4639,0
+EPRX.US,D,20240723,000000,2.7499,2.7499,2.585,2.595,1099,0
+EPRX.US,D,20240724,000000,2.5,2.6,2.47,2.59,32567,0
+EPRX.US,D,20240725,000000,2.77,2.8,2.72,2.8,6708,0
+EPRX.US,D,20240726,000000,2.75,2.75,2.53,2.61,7852,0
+EPRX.US,D,20240729,000000,2.82,2.9,2.65,2.82,101219,0
+EPRX.US,D,20240730,000000,2.84,2.9,2.65,2.75,1471,0
+EPRX.US,D,20240731,000000,2.75,2.87,2.61,2.84,30661,0
+EPRX.US,D,20240801,000000,2.79,2.93,2.65,2.86,7266,0
+EPRX.US,D,20240802,000000,2.74,2.8,2.56,2.57,3957,0
+EPRX.US,D,20240806,000000,2.61,2.76,2.5,2.5,5902,0
+EPRX.US,D,20240807,000000,2.69,2.69,2.39,2.39,25567,0
+EPRX.US,D,20240808,000000,2.43,2.525,2.43,2.52,3451,0
+EPRX.US,D,20240809,000000,2.59,2.74,2.59,2.68,1515,0
+EPRX.US,D,20240812,000000,2.83,2.84,2.72,2.72,1481,0
+EPRX.US,D,20240813,000000,2.5771,2.59,2.49,2.49,1622,0
+EPRX.US,D,20240814,000000,2.78,2.78,2.61,2.61,452,0
+EPRX.US,D,20240815,000000,2.47,2.7,2.47,2.6,4742,0
+EPRX.US,D,20240816,000000,2.625,2.73,2.55,2.55,5752,0
+EPRX.US,D,20240819,000000,2.52,2.75,2.52,2.75,624,0
+EPRX.US,D,20240820,000000,2.66,2.8,2.66,2.71,9634,0
+EPRX.US,D,20240821,000000,2.81,2.81,2.67,2.67,517,0
+EPRX.US,D,20240822,000000,2.71,2.71,2.6,2.6,564,0
+EPRX.US,D,20240823,000000,2.69,2.69,2.67,2.67,275,0
+EPRX.US,D,20240826,000000,2.615,2.615,2.615,2.615,391,0
+EPRX.US,D,20240827,000000,2.67,2.75,2.59,2.75,7072,0
+EPRX.US,D,20240828,000000,2.59,2.75,2.54,2.615,7123,0
+EPRX.US,D,20240829,000000,2.66,2.7,2.5,2.5,8049,0
+EPRX.US,D,20240830,000000,2.5001,2.7677,2.475,2.55,20113,0
+EPRX.US,D,20240903,000000,2.7374,2.75,2.5,2.6,4708,0
+EPRX.US,D,20240904,000000,2.73,2.73,2.45,2.45,3513,0
+EPRX.US,D,20240905,000000,2.5,2.51,2.45,2.48,2238,0
+EPRX.US,D,20240906,000000,2.5,2.6,2.44,2.54,6444,0
+EPRX.US,D,20240909,000000,2.59,2.63,2.45,2.495,5932,0
+EPRX.US,D,20240910,000000,2.64,2.64,2.61,2.61,783,0
+EPRX.US,D,20240911,000000,2.75,2.77,2.46,2.6599,1944,0
+EPRX.US,D,20240912,000000,2.47,2.62,2.42,2.42,1108,0
+EPRX.US,D,20240913,000000,2.4516,2.58,2.4516,2.58,4990,0
+EPRX.US,D,20240916,000000,2.85,2.85,2.41,2.56,13304,0
+EPRX.US,D,20240917,000000,2.7186,2.7186,2.55,2.7,5852,0
+EPRX.US,D,20240918,000000,2.63,2.81,2.63,2.76,3101,0
+EPRX.US,D,20240919,000000,2.64,2.8,2.64,2.8,3415,0
+EPRX.US,D,20240920,000000,2.895,2.9399,2.82,2.8742,5048,0
+EPRX.US,D,20240923,000000,2.9277,2.93,2.81,2.81,538,0
+EPRX.US,D,20240924,000000,2.7439,2.7439,2.73,2.73,316,0
+EPRX.US,D,20240925,000000,2.82,2.8399,2.56,2.56,9706,0
+EPRX.US,D,20240926,000000,2.695,2.695,2.63,2.63,1510,0
+EPRX.US,D,20240927,000000,2.5,2.6299,2.5,2.6299,583,0
+EPRX.US,D,20240930,000000,2.46,2.685,2.4203,2.63,2220,0
+EPRX.US,D,20241001,000000,2.6401,2.6401,2.64,2.64,415,0
+EPRX.US,D,20241003,000000,2.7425,2.7425,2.42,2.59,6404,0
+EPRX.US,D,20241004,000000,2.6573,2.75,2.61,2.65,6680,0
+EPRX.US,D,20241007,000000,2.61,2.6388,2.49,2.49,6674,0
+EPRX.US,D,20241008,000000,2.48,2.56,2.3,2.3,23533,0
+EPRX.US,D,20241009,000000,2.36,2.63,2.24,2.32,21596,0
+EPRX.US,D,20241010,000000,2.36,2.3899,2.215,2.32,1649,0
+EPRX.US,D,20241011,000000,2.27,2.6,2.27,2.4,6051,0
+EPRX.US,D,20241014,000000,2.4052,2.54,2.2,2.36,4206,0
+EPRX.US,D,20241015,000000,2.37,2.43,2.2321,2.43,3565,0
+EPRX.US,D,20241016,000000,2.81,2.81,2.3801,2.48,25550,0
+EPRX.US,D,20241017,000000,2.63,2.63,2.45,2.45,2161,0
+EPRX.US,D,20241018,000000,2.46,2.55,2.45,2.51,5148,0
+EPRX.US,D,20241021,000000,2.46,2.49,2.3691,2.43,14526,0
+EPRX.US,D,20241022,000000,2.43,2.51,2.31,2.41,6829,0
+EPRX.US,D,20241023,000000,2.45,2.5,2.45,2.5,1790,0
+EPRX.US,D,20241024,000000,2.43,2.49,2.37,2.49,789,0
+EPRX.US,D,20241025,000000,2.3264,2.58,2.326,2.58,4566,0
+EPRX.US,D,20241028,000000,2.4515,2.56,2.4515,2.55,3988,0
+EPRX.US,D,20241029,000000,2.8,2.8,2.415,2.43,10214,0
+EPRX.US,D,20241030,000000,2.5,2.5,2.47,2.5,2149,0
+EPRX.US,D,20241101,000000,2.56,3.79,2.5,3.1,211011,0
+EPRX.US,D,20241104,000000,3.05,3.49,2.952,3.4751,51060,0
+EPRX.US,D,20241105,000000,3.39,3.39,3.0132,3.285,15054,0
+EPRX.US,D,20241106,000000,3.155,3.19,3.0801,3.1086,7303,0
+EPRX.US,D,20241107,000000,3.1,3.41,3.1,3.1631,11411,0
+EPRX.US,D,20241108,000000,3.19,3.29,3.115,3.2147,2609,0
+EPRX.US,D,20241111,000000,3.35,3.35,3.01,3.01,5614,0
+EPRX.US,D,20241112,000000,2.9306,2.9306,2.82,2.8974,4263,0
+EPRX.US,D,20241113,000000,2.85,2.9919,2.78,2.84,15687,0
+EPRX.US,D,20241114,000000,3.02,3.14,2.9,2.9,10157,0
+EPRX.US,D,20241115,000000,2.94,3.14,2.8,3.1307,15583,0
+EPRX.US,D,20241118,000000,3.12,3.14,3.0969,3.12,6492,0
+EPRX.US,D,20241119,000000,3.0875,3.26,3.05,3.26,14598,0
+EPRX.US,D,20241120,000000,3.4,4.08,3.4,3.6,239602,0
+EPRX.US,D,20241121,000000,3.5,3.69,3.27,3.37,34613,0
+EPRX.US,D,20241122,000000,3.49,3.49,3.2716,3.49,26384,0
+EPRX.US,D,20241125,000000,3.41,3.58,3.41,3.41,7082,0
+EPRX.US,D,20241126,000000,3.4,3.57,3.05,3.05,14841,0
+EPRX.US,D,20241127,000000,3.06,3.56,3.06,3.45,5695,0
+EPRX.US,D,20241129,000000,3.6,3.63,3.32,3.35,11170,0
+EPRX.US,D,20241202,000000,3.29,3.405,3.29,3.4,23467,0
+EPRX.US,D,20241203,000000,3.31,3.39,3.15,3.25,15672,0
+EPRX.US,D,20241204,000000,3.1805,3.28,2.9634,3.15,8535,0
+EPRX.US,D,20241205,000000,3.14,3.38,2.96,3.17,19532,0
+EPRX.US,D,20241206,000000,3.23,3.23,3.11,3.12,13013,0
+EPRX.US,D,20241209,000000,3.19,3.42,3.1857,3.32,16512,0
+EPRX.US,D,20241210,000000,3.21,3.4899,3.21,3.27,3705,0
+EPRX.US,D,20241211,000000,3.24,3.45,3.19,3.45,4336,0
+EPRX.US,D,20241212,000000,3.26,3.45,3.26,3.375,14717,0
+EPRX.US,D,20241213,000000,3.36,3.45,3.3287,3.4431,5053,0
+EPRX.US,D,20241216,000000,3.45,3.5,3.3104,3.4381,7415,0
+EPRX.US,D,20241217,000000,3.42,3.4539,3.3,3.3,15532,0
+EPRX.US,D,20241218,000000,3.3,3.43,3.18,3.19,14359,0
+EPRX.US,D,20241219,000000,3.12,3.1788,2.98,3,8718,0
+EPRX.US,D,20241220,000000,2.91,3.0742,2.76,2.99,7778,0
+EPRX.US,D,20241223,000000,2.9,3.116,2.9,3.09,7213,0
+EPRX.US,D,20241224,000000,3.055,3.055,3.055,3.055,314,0
+EPRX.US,D,20241226,000000,2.89,3.21,2.89,3.18,12036,0
+EPRX.US,D,20241227,000000,3.19,3.19,3.0139,3.08,6175,0
+EPRX.US,D,20241230,000000,3.08,3.13,3.04,3.085,8755,0
+EPRX.US,D,20241231,000000,3.17,3.17,3.17,3.17,438,0
+EPRX.US,D,20250102,000000,3.1112,3.23,2.95,3.13,11550,0
+EPRX.US,D,20250103,000000,3.1,3.14,3.06,3.1039,6225,0
+EPRX.US,D,20250106,000000,3.12,3.12,2.95,3,1089,0
+EPRX.US,D,20250107,000000,3.025,3.09,3.025,3.05,1431,0
+EPRX.US,D,20250108,000000,2.96,3.05,2.95,3.0299,2597,0
+EPRX.US,D,20250110,000000,3,3.05,2.95,3,2752,0
+EPRX.US,D,20250113,000000,3.02,3.02,3,3.005,1118,0
+EPRX.US,D,20250114,000000,2.97,3.04,2.97,3.04,5283,0
+EPRX.US,D,20250115,000000,2.96,3.08,2.84,3.08,35390,0
+EPRX.US,D,20250116,000000,3.05,3.05,3.01,3.01,660,0
+EPRX.US,D,20250117,000000,3.2,3.2,3.2,3.2,583,0
+EPRX.US,D,20250121,000000,3.1401,3.19,3.11,3.1719,11979,0
+EPRX.US,D,20250122,000000,2.9744,3.06,2.95,3.06,2110,0
+EPRX.US,D,20250123,000000,3.05,3.15,2.94,3.06,16461,0
+EPRX.US,D,20250124,000000,2.99,2.996,2.93,2.93,982,0
+EPRX.US,D,20250127,000000,3.07,3.15,3.0247,3.1376,2245,0
+EPRX.US,D,20250128,000000,3.2,3.2,2.85,2.94,6726,0
+EPRX.US,D,20250129,000000,2.93,2.9738,2.86,2.86,1365,0
+EPRX.US,D,20250130,000000,2.9,3,2.9,3,5625,0
+EPRX.US,D,20250131,000000,2.87,2.8957,2.87,2.8957,922,0
+EPRX.US,D,20250203,000000,2.98,3.0332,2.845,3.0332,6209,0
+EPRX.US,D,20250204,000000,3.1,3.1,2.98,3.08,9396,0
+EPRX.US,D,20250205,000000,2.94,3.1099,2.9355,3.1,7762,0
+EPRX.US,D,20250206,000000,3.17,3.17,3.125,3.125,1929,0
+EPRX.US,D,20250207,000000,3.18,3.2799,3.12,3.21,8216,0
+EPRX.US,D,20250210,000000,3.21,3.3292,3.14,3.24,29238,0
+EPRX.US,D,20250211,000000,3.32,3.3399,3.02,3.16,34396,0
+EPRX.US,D,20250212,000000,3.195,3.27,3.16,3.18,16587,0
+EPRX.US,D,20250213,000000,3.195,3.27,3.15,3.24,15739,0
+EPRX.US,D,20250214,000000,3.25,3.479,3.09,3.29,25796,0
+EPRX.US,D,20250218,000000,3.41,3.44,3.27,3.33,33971,0
+EPRX.US,D,20250219,000000,3.3283,3.4689,3.27,3.3599,26111,0
+EPRX.US,D,20250220,000000,3.325,3.7179,3.3001,3.5538,25570,0
+EPRX.US,D,20250221,000000,3.59,3.75,3.53,3.65,57084,0
+EPRX.US,D,20250224,000000,3.8,3.88,3.6769,3.763,42504,0
+EPRX.US,D,20250225,000000,4,4.2,3.68,4.15,86272,0
+EPRX.US,D,20250226,000000,4.15,4.4799,4.08,4.29,33380,0
+EPRX.US,D,20250227,000000,4.48,4.48,3.77,4.2373,42977,0
+EPRX.US,D,20250228,000000,4.05,4.13,3.86,4.05,12062,0
+EPRX.US,D,20250303,000000,3.95,4.07,3.85,3.9359,11427,0
+EPRX.US,D,20250304,000000,3.78,3.95,3.45,3.61,19716,0
+EPRX.US,D,20250305,000000,3.68,3.8521,3.68,3.72,13188,0
+EPRX.US,D,20250306,000000,3.88,4.1,3.78,3.82,10040,0
+EPRX.US,D,20250307,000000,4.1,4.19,3.985,4.16,20790,0
+EPRX.US,D,20250310,000000,4.19,4.33,3.92,4.117,12857,0
+EPRX.US,D,20250311,000000,4.21,4.26,3.88,3.88,17665,0
+EPRX.US,D,20250312,000000,3.98,4.2308,3.98,4.2,8604,0
+EPRX.US,D,20250313,000000,4.22,4.25,4.085,4.15,11209,0
+EPRX.US,D,20250314,000000,4.04,4.19,4,4.15,14496,0
+EPRX.US,D,20250317,000000,4.1885,4.1885,4.1755,4.18,3162,0
+EPRX.US,D,20250318,000000,4.05,4.22,4.0494,4.14,9455,0
+EPRX.US,D,20250319,000000,4.14,4.14,3.94,4.0204,20914,0
+EPRX.US,D,20250320,000000,3.94,3.99,3.8001,3.91,5147,0
+EPRX.US,D,20250321,000000,3.95,3.95,3.6,3.8226,22011,0
+EPRX.US,D,20250324,000000,3.71,3.8101,3.6,3.64,6279,0
+EPRX.US,D,20250325,000000,3.67,3.68,3.5,3.54,25721,0
+EPRX.US,D,20250326,000000,3.62,3.6798,3.36,3.38,3685,0
+EPRX.US,D,20250327,000000,3.35,3.45,3.25,3.3809,12438,0
+EPRX.US,D,20250328,000000,3.31,3.38,3.155,3.38,4736,0
+EPRX.US,D,20250331,000000,3.3,3.4,3.1137,3.28,9894,0
+EPRX.US,D,20250401,000000,3.1,3.2792,3.1,3.2792,6454,0
+EPRX.US,D,20250402,000000,3.15,3.27,3.15,3.27,5060,0
+EPRX.US,D,20250403,000000,3.2,3.24,3.1,3.1,2668,0
+EPRX.US,D,20250404,000000,3.2,3.32,2.92,2.925,13154,0
+EPRX.US,D,20250407,000000,2.98,3.01,2.6801,3,10079,0
+EPRX.US,D,20250408,000000,3.09,3.25,2.9001,2.97,13762,0
+EPRX.US,D,20250409,000000,2.91,3.19,2.9,3.19,4138,0
+EPRX.US,D,20250410,000000,3.08,3.11,3.02,3.03,1219,0
+EPRX.US,D,20250411,000000,3.05,3.05,2.97,3.025,2423,0
+EPRX.US,D,20250414,000000,3,3.12,2.98,3.1,3851,0
+EPRX.US,D,20250415,000000,2.9622,3.36,2.9622,3.345,6280,0
+EPRX.US,D,20250416,000000,3.26,3.26,3.17,3.17,4368,0
+EPRX.US,D,20250417,000000,3.185,3.29,3.185,3.29,6851,0
+EPRX.US,D,20250421,000000,3.38,3.49,3.38,3.48,33605,0
+EPRX.US,D,20250422,000000,3.4918,3.9,3.4918,3.85,11118,0
+EPRX.US,D,20250423,000000,3.78,3.98,3.765,3.84,30773,0
+EPRX.US,D,20250424,000000,3.915,4,3.8101,3.85,30243,0
+EPRX.US,D,20250425,000000,3.8515,4,3.79,3.81,24779,0
+EPRX.US,D,20250428,000000,3.865,4,3.75,3.99,9539,0
+EPRX.US,D,20250429,000000,4.09,4.09,3.905,3.93,11266,0
+EPRX.US,D,20250430,000000,4.03,4.1,4.01,4.1,1992,0
+EPRX.US,D,20250501,000000,3.9913,4.05,3.86,3.86,8805,0
+EPRX.US,D,20250502,000000,4.019,4.065,4,4.005,14922,0
+EPRX.US,D,20250505,000000,4.17,4.4299,3.9176,4.01,88451,0
+EPRX.US,D,20250506,000000,4.0014,4.08,3.9368,4.06,5209,0
+EPRX.US,D,20250507,000000,3.85,3.9432,3.78,3.785,7824,0
+EPRX.US,D,20250508,000000,3.76,3.93,3.72,3.8,5163,0
+EPRX.US,D,20250509,000000,3.91,3.91,3.8,3.8,3270,0
+EPRX.US,D,20250512,000000,3.925,3.99,3.76,3.76,2503,0
+EPRX.US,D,20250513,000000,3.8428,3.89,3.8068,3.87,21331,0
+EPRX.US,D,20250514,000000,3.8571,3.96,3.6669,3.9399,17441,0
+EPRX.US,D,20250515,000000,3.8365,3.91,3.7569,3.8,14184,0
+EPRX.US,D,20250516,000000,3.84,3.8795,3.804,3.84,21538,0
+EPRX.US,D,20250519,000000,3.9111,3.99,3.85,3.9,6569,0
+EPRX.US,D,20250520,000000,3.86,3.9,3.805,3.8999,13650,0
+EPRX.US,D,20250521,000000,3.9,3.9,3.8,3.81,2999,0
+EPRX.US,D,20250522,000000,3.76,3.82,3.75,3.8188,3489,0
+EPRX.US,D,20250523,000000,3.8,3.87,3.67,3.87,16561,0
+EPRX.US,D,20250527,000000,3.9,3.92,3.85,3.86,34227,0
+EPRX.US,D,20250528,000000,3.85,3.9477,3.85,3.87,29038,0
+EPRX.US,D,20250529,000000,3.84,3.9599,3.84,3.93,33929,0
+EPRX.US,D,20250530,000000,3.8173,3.93,3.8173,3.88,7576,0
+EPRX.US,D,20250602,000000,3.94,3.95,3.85,3.94,23073,0
+EPRX.US,D,20250603,000000,3.8995,4.09,3.875,4.065,11276,0
+EPRX.US,D,20250604,000000,4.05,4.09,3.97,3.97,798,0
+EPRX.US,D,20250605,000000,3.8913,3.94,3.8913,3.94,9469,0
+EPRX.US,D,20250606,000000,3.9304,3.95,3.9,3.94,11001,0
+EPRX.US,D,20250609,000000,3.92,4.01,3.85,3.97,20635,0
+EPRX.US,D,20250610,000000,3.9107,3.99,3.8901,3.98,8297,0
+EPRX.US,D,20250611,000000,3.99,4,3.88,3.928,16785,0
+EPRX.US,D,20250612,000000,3.91,3.96,3.88,3.885,13528,0
+EPRX.US,D,20250613,000000,3.904,3.95,3.85,3.86,4408,0
+EPRX.US,D,20250616,000000,3.9356,4.2,3.9356,4.17,10162,0
+EPRX.US,D,20250617,000000,4.18,4.36,4.12,4.27,22495,0
+EPRX.US,D,20250618,000000,4.2152,4.3265,4.2152,4.24,4927,0
+EPRX.US,D,20250620,000000,4.34,4.4872,4.22,4.32,10162,0
+EPRX.US,D,20250623,000000,4.4064,4.4064,4.19,4.38,15007,0
+EPRX.US,D,20250624,000000,4.33,4.405,4.33,4.35,4129,0
+EPRX.US,D,20250625,000000,4.42,4.4883,4.31,4.31,2977,0
+EPRX.US,D,20250626,000000,4.67,4.6783,4.4,4.62,6045,0
+EPRX.US,D,20250627,000000,4.68,5.4322,4.67,5.3,28436,0
+EPRX.US,D,20250630,000000,5.59,5.9048,5.3,5.76,28212,0
+EPRX.US,D,20250701,000000,6.1999,6.1999,5.821,5.84,21930,0
+EPRX.US,D,20250702,000000,5.75,5.75,5.3911,5.3911,12352,0
+EPRX.US,D,20250703,000000,5.55,5.74,5.3,5.39,8647,0
+EPRX.US,D,20250707,000000,5.57,5.67,5.39,5.4,6946,0
+EPRX.US,D,20250708,000000,5.9,5.9,5.39,5.5897,10733,0
+EPRX.US,D,20250709,000000,5.6597,5.6597,5.46,5.46,10877,0
+EPRX.US,D,20250710,000000,5.55,5.6799,5.49,5.6186,3596,0
+EPRX.US,D,20250711,000000,5.52,5.54,5.36,5.36,5912,0
+EPRX.US,D,20250714,000000,5.6155,5.64,5.31,5.59,22873,0
+EPRX.US,D,20250715,000000,5.61,5.61,5.3825,5.3825,3418,0
+EPRX.US,D,20250716,000000,5.36,5.6,5.35,5.35,12276,0
+EPRX.US,D,20250717,000000,5.47,5.47,5.3,5.405,3485,0
+EPRX.US,D,20250718,000000,5.38,5.38,5.26,5.2878,4236,0
+EPRX.US,D,20250721,000000,5.26,5.26,5.1,5.19,6869,0
+EPRX.US,D,20250722,000000,5.11,5.1299,4.88,5.1299,4743,0
+EPRX.US,D,20250723,000000,5.09,5.1404,5.01,5.06,5062,0
+EPRX.US,D,20250724,000000,5.66,5.69,5.3,5.54,26534,0
+EPRX.US,D,20250725,000000,5.57,5.6,5.34,5.49,32117,0
+EPRX.US,D,20250728,000000,5.51,5.673,5.47,5.673,24865,0
+EPRX.US,D,20250729,000000,5.56,5.58,5.55,5.58,5589,0
+EPRX.US,D,20250730,000000,5.55,5.56,5.245,5.29,26227,0
+EPRX.US,D,20250731,000000,5.21,5.66,5.2,5.4,16033,0
+EPRX.US,D,20250801,000000,5.1818,5.35,5.1818,5.26,4758,0
+EPRX.US,D,20250804,000000,5.26,5.4,5.26,5.38,1707,0
+EPRX.US,D,20250805,000000,5.31,5.39,5.21,5.3587,2644,0
+EPRX.US,D,20250806,000000,5.37,5.45,5.37,5.42,7737,0
+EPRX.US,D,20250807,000000,5.4559,5.4559,5.36,5.385,3704,0
+EPRX.US,D,20250808,000000,5.25,5.2641,5.22,5.26,5124,0
+EPRX.US,D,20250811,000000,5.26,5.42,5.2,5.325,15869,0
+EPRX.US,D,20250812,000000,5.32,5.41,5.21,5.3735,18146,0
+EPRX.US,D,20250813,000000,5.51,5.5799,5.4069,5.45,6687,0
+EPRX.US,D,20250814,000000,5.56,5.56,5.27,5.28,4114,0
+EPRX.US,D,20250815,000000,5.3987,5.3987,5.27,5.3231,2219,0
+EPRX.US,D,20250818,000000,5.45,5.45,5.2301,5.3,7228,0
+EPRX.US,D,20250819,000000,5.24,5.42,5.22,5.39,10344,0
+EPRX.US,D,20250820,000000,5.459,5.46,5.295,5.295,4678,0
+EPRX.US,D,20250821,000000,5.4,5.4,5.17,5.205,21065,0
+EPRX.US,D,20250822,000000,5.2349,5.36,5.2349,5.2788,4614,0
+EPRX.US,D,20250825,000000,5.33,5.3869,5.04,5.23,5841,0
+EPRX.US,D,20250826,000000,5.155,5.201,5.05,5.05,8433,0
+EPRX.US,D,20250827,000000,5.1684,5.34,5.07,5.28,17956,0
+EPRX.US,D,20250828,000000,5.28,5.28,5.245,5.2699,1817,0
+EPRX.US,D,20250829,000000,5.1502,5.42,5.12,5.36,19479,0
+EPRX.US,D,20250902,000000,5.42,5.4793,5.39,5.41,20007,0
+EPRX.US,D,20250903,000000,5.3807,5.46,5.37,5.4,35072,0
+EPRX.US,D,20250904,000000,5.45,5.45,5.3,5.36,20247,0
+EPRX.US,D,20250905,000000,5.41,5.41,5.3,5.39,30300,0
+EPRX.US,D,20250908,000000,5.2987,5.37,5.2182,5.27,6314,0
+EPRX.US,D,20250909,000000,5.3,5.32,5.1501,5.32,5481,0
+EPRX.US,D,20250910,000000,5.295,5.38,5.21,5.32,11521,0
+EPRX.US,D,20250911,000000,5.41,5.55,5.41,5.47,14482,0
+EPRX.US,D,20250912,000000,5.41,5.415,5.315,5.315,5639,0
+EPRX.US,D,20250915,000000,5.22,5.3699,5.22,5.3,4301,0
+EPRX.US,D,20250916,000000,5.237,5.35,5.237,5.33,3519,0
+EPRX.US,D,20250917,000000,5.399,5.41,5.35,5.38,7570,0
+EPRX.US,D,20250918,000000,5.47,6.31,5.41,6.04,185106,0
+EPRX.US,D,20250919,000000,6.2,6.2,5.822,5.96,37873,0
+EPRX.US,D,20250922,000000,6.28,7.19,5.98,6.65,340491,0
+EPRX.US,D,20250923,000000,5.8,6.41,5.61,5.66,981804,0
+EPRX.US,D,20250924,000000,5.76,5.97,5.16,5.59,419400,0
+EPRX.US,D,20250925,000000,5.51,5.91,5.3908,5.76,90512,0
+EPRX.US,D,20250926,000000,5.84,5.84,5.6,5.74,58488,0
+EPRX.US,D,20250929,000000,5.78,5.78,5.55,5.75,1418392,0
+EPRX.US,D,20250930,000000,5.8,5.95,5.59,5.9,132818,0
+EPRX.US,D,20251001,000000,5.95,6.14,5.83,6.07,145220,0
+EPRX.US,D,20251002,000000,5.94,6.1,5.8001,6,111781,0
+EPRX.US,D,20251003,000000,6.12,6.2289,5.82,5.85,47972,0
+EPRX.US,D,20251006,000000,5.8345,5.975,5.71,5.975,41374,0
+EPRX.US,D,20251007,000000,5.89,6.03,5.7476,6.02,19063,0
+EPRX.US,D,20251008,000000,6.07,6.29,5.86,6.14,69632,0
+EPRX.US,D,20251009,000000,6.07,6.2,5.9,6.19,41729,0
+EPRX.US,D,20251010,000000,6.18,6.2973,6.01,6.07,29249,0
+EPRX.US,D,20251013,000000,6.1,6.3,6.015,6.05,27970,0
+EPRX.US,D,20251014,000000,6,6.175,5.87,5.87,95404,0
+EPRX.US,D,20251015,000000,5.98,6.065,5.882,5.91,31062,0
+EPRX.US,D,20251016,000000,5.84,5.98,5.7,5.87,40512,0
+EPRX.US,D,20251017,000000,5.63,5.99,5.6,5.78,42286,0
+EPRX.US,D,20251020,000000,5.8301,5.92,5.61,5.88,120600,0
+EPRX.US,D,20251021,000000,5.76,5.76,5.46,5.49,122876,0
+EPRX.US,D,20251022,000000,5.53,5.57,5.37,5.49,22621,0
+EPRX.US,D,20251023,000000,5.52,5.74,5.41,5.68,64953,0
+EPRX.US,D,20251024,000000,5.66,5.66,5.46,5.47,55455,0
+EPRX.US,D,20251027,000000,5.55,5.56,5.39,5.53,59413,0
+EPRX.US,D,20251028,000000,5.59,5.62,5.46,5.61,40231,0
+EPRX.US,D,20251029,000000,5.58,5.58,5.4,5.44,45928,0
+EPRX.US,D,20251030,000000,5.5281,5.5281,5.33,5.33,5707,0
+EPRX.US,D,20251031,000000,5.41,5.65,5.4,5.54,6303,0
+EPRX.US,D,20251103,000000,5.65,6.1,5.47,6.09,366103,0
+EPRX.US,D,20251104,000000,6.12,6.25,5.35,5.45,37903,0
+EPRX.US,D,20251105,000000,5.45,5.785,5.39,5.67,481437,0
+EPRX.US,D,20251106,000000,5.67,5.69,5.25,5.575,89036,0
+EPRX.US,D,20251107,000000,5.58,5.58,5.29,5.45,54492,0
+EPRX.US,D,20251110,000000,5.57,6.325,5.57,6.23,199864,0
+EPRX.US,D,20251111,000000,6.14,6.74,6.01,6.53,140957,0
+EPRX.US,D,20251112,000000,6.64,6.74,6.47,6.6,76997,0
+EPRX.US,D,20251113,000000,6.52,6.55,6.035,6.34,155217,0
+EPRX.US,D,20251114,000000,6.41,7.0994,6.1501,6.56,269622,0
+EPRX.US,D,20251117,000000,6.63,6.725,6.4201,6.6,193266,0
+EPRX.US,D,20251118,000000,6.53,6.65,6.3417,6.37,104048,0
+EPRX.US,D,20251119,000000,6.37,6.65,6.13,6.2,62555,0
+EPRX.US,D,20251120,000000,6.3,6.47,6.21,6.21,38219,0
+EPRX.US,D,20251121,000000,6.3,6.34,6.2,6.21,26054,0
+EPRX.US,D,20251124,000000,6.24,6.315,6.13,6.2,754712,0
+EPRX.US,D,20251125,000000,6.07,6.48,6.07,6.13,200997,0
+EPRX.US,D,20251126,000000,6.11,6.29,6.11,6.23,17032,0
+EPRX.US,D,20251128,000000,6.31,6.41,6.21,6.21,30927,0
+EPRX.US,D,20251201,000000,6.26,6.44,5.905,5.97,39932,0
+EPRX.US,D,20251202,000000,5.92,5.99,5.72,5.83,58038,0
+EPRX.US,D,20251203,000000,5.75,6.06,5.75,5.955,166784,0
+EPRX.US,D,20251204,000000,6.01,6.01,5.85,5.87,85126,0
+EPRX.US,D,20251205,000000,5.94,6.35,5.8726,6.28,179107,0
+EPRX.US,D,20251208,000000,6.26,6.8159,5.95,6,227345,0
+EPRX.US,D,20251209,000000,5.98,6.18,5.97,5.97,21812,0
+EPRX.US,D,20251210,000000,6.05,6.3,5.96,6.3,24455,0
+EPRX.US,D,20251211,000000,6.27,6.8499,6.19,6.4,160445,0
+EPRX.US,D,20251212,000000,6.58,6.58,6.115,6.27,87787,0
+EPRX.US,D,20251215,000000,6.27,6.3,6.05,6.16,30423,0
+EPRX.US,D,20251216,000000,6.11,6.31,6.04,6.25,132769,0
+EPRX.US,D,20251217,000000,6.26,6.35,6.145,6.29,80149,0
+EPRX.US,D,20251218,000000,6.3,6.45,6.18,6.25,162054,0
+EPRX.US,D,20251219,000000,6.26,6.745,6.23,6.56,406937,0
+EPRX.US,D,20251222,000000,6.58,7.37,6.405,7,437090,0
+EPRX.US,D,20251223,000000,6.97,7.29,6.9001,7.19,145278,0
+EPRX.US,D,20251224,000000,7.24,7.37,6.9601,7.34,85481,0
+EPRX.US,D,20251226,000000,7.38,8,7.25,7.55,93113,0
+EPRX.US,D,20251229,000000,7.49,7.83,7.2801,7.73,272013,0
+EPRX.US,D,20251230,000000,7.83,7.9,7.495,7.59,48340,0
+EPRX.US,D,20251231,000000,7.66,7.74,7.46,7.55,63482,0
+EPRX.US,D,20260102,000000,7.6474,7.68,7.42,7.57,144413,0
+EPRX.US,D,20260105,000000,7.72,7.9,7.62,7.68,54271,0
+EPRX.US,D,20260106,000000,7.62,7.735,7.3517,7.44,41549,0
+EPRX.US,D,20260107,000000,7.38,7.545,7.21,7.21,70174,0
+EPRX.US,D,20260108,000000,7.41,8.7,7.1,8.59,774221,0
+EPRX.US,D,20260109,000000,8.52,8.74,7.96,8.12,283655,0
+EPRX.US,D,20260112,000000,8.05,8.29,7.885,8.2,75993,0
+EPRX.US,D,20260113,000000,8.2,8.6,8.13,8.31,172643,0
+EPRX.US,D,20260114,000000,8.34,8.58,8.07,8.43,83493,0
+EPRX.US,D,20260115,000000,8.56,8.89,8.38,8.77,188919,0
+EPRX.US,D,20260116,000000,8.84,8.89,8.54,8.75,144648,0
+EPRX.US,D,20260120,000000,8.65,9.08,8.6,9.02,149080,0
+EPRX.US,D,20260121,000000,9.08,9.32,8.75,9.03,262874,0
+EPRX.US,D,20260122,000000,9.06,9.08,8.72,9.01,288578,0
+EPRX.US,D,20260123,000000,9.02,9.06,8.94,9,71934,0
+EPRX.US,D,20260126,000000,8.97,9.05,8.57,8.57,91750,0
+EPRX.US,D,20260127,000000,8.61,9.1,8.605,8.99,278639,0
+EPRX.US,D,20260128,000000,9.04,9.04,8.57,8.66,58866,0
+EPRX.US,D,20260129,000000,8.61,8.68,8.24,8.35,53331,0
+EPRX.US,D,20260130,000000,8.21,8.47,8.04,8.28,167179,0
+EPRX.US,D,20260202,000000,7.88,8.195,7.82,7.88,44387,0
+EPRX.US,D,20260203,000000,7.9,9.165,7.9,9.07,595552,0
+EPRX.US,D,20260204,000000,8.91,9.02,8.52,8.79,201852,0
+EPRX.US,D,20260205,000000,8.57,8.94,8.34,8.46,164739,0
+EPRX.US,D,20260206,000000,8.52,8.645,8.22,8.35,265042,0
+EPRX.US,D,20260209,000000,8.3,8.7,8.3,8.5,151531,0
+EPRX.US,D,20260210,000000,8.5,8.78,8.38,8.56,184917,0
+EPRX.US,D,20260211,000000,8.57,8.64,8.2,8.49,68398,0
+EPRX.US,D,20260212,000000,8.37,8.37,8.02,8.13,82055,0
+EPRX.US,D,20260213,000000,8.14,8.47,8.14,8.42,105192,0
+EPRX.US,D,20260217,000000,8.44,8.44,8.15,8.23,76517,0
+EPRX.US,D,20260218,000000,8.2,8.28,8.1,8.16,88808,0
diff --git a/daily/us/nasdaq stocks/1/epsn.us.txt b/daily/us/nasdaq stocks/1/epsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8fa91720af2150f2e3b8a2fe44f696545c76624
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/epsn.us.txt	
@@ -0,0 +1,1730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPSN.US,D,20190220,000000,4.03924,4.03924,4.03924,4.03924,2600.8230043528,0
+EPSN.US,D,20190222,000000,4.27972,4.27972,4.02962,4.08736,12555.555358038,0
+EPSN.US,D,20190225,000000,4.97217,4.97217,4.01999,4.08736,7151.2344554018,0
+EPSN.US,D,20190226,000000,4.03924,4.06811,3.94311,3.9607,12303.497748834,0
+EPSN.US,D,20190228,000000,4.05946,4.05946,4.05946,4.05946,103.90946338593,0
+EPSN.US,D,20190304,000000,4.05849,4.21236,3.85651,4.21236,754.11521447412,0
+EPSN.US,D,20190305,000000,4.08736,4.08736,4.05946,4.05946,311.72839015779,0
+EPSN.US,D,20190306,000000,4.13537,4.13537,3.94311,4.13537,5641.9752198854,0
+EPSN.US,D,20190308,000000,4.13537,4.15462,3.96226,3.96226,1919.7530562192,0
+EPSN.US,D,20190313,000000,4.00074,4.00074,4.00074,4.00074,103.90946338593,0
+EPSN.US,D,20190314,000000,3.94311,3.94311,3.94311,3.94311,4389.9176264134,0
+EPSN.US,D,20190315,000000,3.94311,3.95273,3.94311,3.94311,1975.3086109008,0
+EPSN.US,D,20190319,000000,4.08736,4.08736,4.08736,4.08736,1097.7366082454,0
+EPSN.US,D,20190320,000000,4.08736,4.13537,4.08736,4.13537,4804.526673389,0
+EPSN.US,D,20190321,000000,3.94321,4.13537,3.94321,4.13537,21733.538752749,0
+EPSN.US,D,20190322,000000,4.1066,4.2316,4.03924,4.08736,9747.9422334818,0
+EPSN.US,D,20190325,000000,4.08736,4.42397,4.08736,4.13537,4555.55548389,0
+EPSN.US,D,20190326,000000,4.08736,4.42397,4.08736,4.08736,11336.419574748,0
+EPSN.US,D,20190327,000000,4.22198,4.32773,4.08736,4.08736,21595.678672613,0
+EPSN.US,D,20190328,000000,4.2316,4.32773,4.13537,4.18349,11615.226154724,0
+EPSN.US,D,20190329,000000,4.13537,4.13537,4.13537,4.13537,312.75719672597,0
+EPSN.US,D,20190401,000000,4.13537,4.13537,4.13537,4.13537,261.31686831709,0
+EPSN.US,D,20190402,000000,4.13537,4.18349,4.11632,4.11632,25064.814420509,0
+EPSN.US,D,20190403,000000,3.94311,4.31812,3.94311,4.31812,1146.0905169497,0
+EPSN.US,D,20190404,000000,4.31812,4.32773,4.31812,4.32773,3838.4773058703,0
+EPSN.US,D,20190405,000000,4.32618,4.5201,4.32618,4.42397,5449.5883916362,0
+EPSN.US,D,20190409,000000,4.32773,4.32773,4.32773,4.32773,994.85595142765,0
+EPSN.US,D,20190410,000000,4.42397,4.42406,4.42397,4.42406,2561.728354762,0
+EPSN.US,D,20190411,000000,4.42397,4.44506,4.32773,4.42397,9764.4031385727,0
+EPSN.US,D,20190412,000000,4.55858,4.55858,4.32773,4.32773,9298.3537631883,0
+EPSN.US,D,20190418,000000,4.10787,4.17406,4.06811,4.17406,4165.6377945507,0
+EPSN.US,D,20190422,000000,4.15569,4.47208,4.15569,4.37585,24650.205373533,0
+EPSN.US,D,20190423,000000,4.37585,4.37585,4.27972,4.27972,1686.2139652429,0
+EPSN.US,D,20190424,000000,4.22198,4.2316,4.19505,4.19505,1218.1069767221,0
+EPSN.US,D,20190425,000000,4.17542,4.17542,4.17542,4.17542,247.94238293078,0
+EPSN.US,D,20190426,000000,4.24122,4.37585,4.04886,4.08736,32029.83488707,0
+EPSN.US,D,20190429,000000,3.80839,4.08736,3.80839,4.07774,4168.7242142552,0
+EPSN.US,D,20190430,000000,4.07637,4.07774,4.00358,4.058,6283.9505184282,0
+EPSN.US,D,20190501,000000,4.06325,4.07774,4.06325,4.07774,2369.3415265128,0
+EPSN.US,D,20190502,000000,3.84212,3.94311,3.84212,3.94311,222.22221872634,0
+EPSN.US,D,20190503,000000,4.06811,4.06811,3.75075,3.84688,14813.785775188,0
+EPSN.US,D,20190506,000000,3.76902,3.84688,3.76902,3.84688,3180.0411022366,0
+EPSN.US,D,20190507,000000,3.83726,3.84688,3.83726,3.84688,3166.6666168504,0
+EPSN.US,D,20190508,000000,3.84591,3.84688,3.75075,3.84688,3713.9917111208,0
+EPSN.US,D,20190509,000000,3.79547,3.79876,3.79547,3.79876,2860.0822595335,0
+EPSN.US,D,20190510,000000,3.79876,3.84688,3.79876,3.84688,14084.36191835,0
+EPSN.US,D,20190513,000000,4.01524,4.16064,4.01524,4.06199,1175.9259074269,0
+EPSN.US,D,20190514,000000,4.08736,4.18339,3.92095,4.06763,3585.3908900986,0
+EPSN.US,D,20190515,000000,4.08726,4.10787,4.06811,4.10787,4405.349724936,0
+EPSN.US,D,20190516,000000,3.98871,4.01115,3.98871,4.01115,950.61726899602,0
+EPSN.US,D,20190517,000000,4.05849,4.10175,4.05849,4.10175,6450.6171824729,0
+EPSN.US,D,20190520,000000,4.13537,4.13537,4.03924,4.05849,14038.065622783,0
+EPSN.US,D,20190521,000000,3.97247,3.97247,3.97247,3.97247,343.62139377129,0
+EPSN.US,D,20190522,000000,4.00074,4.00074,3.94311,3.99181,2341.563749172,0
+EPSN.US,D,20190523,000000,3.99113,3.99113,3.99113,3.99113,6863.1686163121,0
+EPSN.US,D,20190524,000000,4.15462,4.15462,3.95273,3.97247,12477.366058857,0
+EPSN.US,D,20190528,000000,3.95273,3.95273,3.95273,3.95273,10498.971028251,0
+EPSN.US,D,20190529,000000,3.98383,3.98383,3.86613,3.86613,3276.7489196454,0
+EPSN.US,D,20190530,000000,3.87585,3.88547,3.77924,3.8014,16798.353645202,0
+EPSN.US,D,20190531,000000,3.75075,3.84688,3.75075,3.84688,24249.999618512,0
+EPSN.US,D,20190604,000000,3.75075,3.75085,3.75075,3.75085,743.82714879233,0
+EPSN.US,D,20190605,000000,3.89499,3.89499,3.84688,3.89499,136347.73448056,0
+EPSN.US,D,20190606,000000,3.76038,3.76038,3.76038,3.76038,139.91769327214,0
+EPSN.US,D,20190610,000000,3.89499,3.89499,3.81801,3.88538,7810.6994656037,0
+EPSN.US,D,20190611,000000,3.88538,4.12585,3.76173,4.12585,52944.443611551,0
+EPSN.US,D,20190612,000000,4.08736,4.1066,4.02282,4.08736,8772.6336068496,0
+EPSN.US,D,20190613,000000,4.02962,4.11622,3.94311,4.07774,75518.517330501,0
+EPSN.US,D,20190617,000000,4.03924,4.03924,3.89014,4.01037,5156.3785197056,0
+EPSN.US,D,20190618,000000,3.91784,3.91784,3.51991,3.77476,27372.427552931,0
+EPSN.US,D,20190619,000000,3.82763,3.86613,3.82763,3.85651,7881.6871188079,0
+EPSN.US,D,20190620,000000,3.98141,4.02962,3.79876,3.79876,31355.966584914,0
+EPSN.US,D,20190621,000000,3.84688,4.18349,3.84688,4.03924,15102.880420846,0
+EPSN.US,D,20190624,000000,3.94311,3.94311,3.79876,3.94311,7897.1192173305,0
+EPSN.US,D,20190625,000000,3.75075,3.84688,3.55839,3.84688,81537.03575434,0
+EPSN.US,D,20190626,000000,3.79876,3.79876,3.61614,3.61614,3204.7324598729,0
+EPSN.US,D,20190627,000000,3.61614,3.80839,3.61614,3.76038,7215.0204626289,0
+EPSN.US,D,20190628,000000,3.81801,3.81801,3.60651,3.60651,9369.3414163925,0
+EPSN.US,D,20190702,000000,3.61614,3.84688,3.61614,3.82763,31111.110621688,0
+EPSN.US,D,20190703,000000,3.72898,3.72898,3.72898,3.72898,363.16871856665,0
+EPSN.US,D,20190705,000000,3.61614,3.89499,3.61614,3.89499,3247.9423357364,0
+EPSN.US,D,20190708,000000,3.84688,3.84698,3.7246,3.7246,3427.9834851674,0
+EPSN.US,D,20190709,000000,3.62576,3.87099,3.62576,3.78924,10813.785838113,0
+EPSN.US,D,20190710,000000,3.75075,3.75075,3.61614,3.61614,7769.5472028765,0
+EPSN.US,D,20190711,000000,3.73151,3.77,3.57764,3.57764,3232.5102372137,0
+EPSN.US,D,20190712,000000,3.57764,3.67377,3.57764,3.67377,1786.0082023561,0
+EPSN.US,D,20190715,000000,3.69302,3.69302,3.57764,3.57764,1197.5308453587,0
+EPSN.US,D,20190716,000000,3.65453,3.84892,3.65453,3.84688,6283.9505184282,0
+EPSN.US,D,20190718,000000,3.69584,3.69584,3.69584,3.69584,197.53086109008,0
+EPSN.US,D,20190723,000000,3.62459,3.63218,3.60661,3.63218,1667.6954470158,0
+EPSN.US,D,20190724,000000,3.70264,3.84688,3.70264,3.75075,27292.180640613,0
+EPSN.US,D,20190725,000000,3.63528,3.79876,3.63528,3.76038,2288.0658076268,0
+EPSN.US,D,20190729,000000,3.63528,3.69302,3.63528,3.69302,27054.526323365,0
+EPSN.US,D,20190730,000000,3.64626,3.68358,3.63703,3.68358,3501.0287515081,0
+EPSN.US,D,20190731,000000,3.6517,3.6517,3.63528,3.63528,1587.4485346979,0
+EPSN.US,D,20190801,000000,3.65841,3.65841,3.60651,3.60651,8598.7652968276,0
+EPSN.US,D,20190802,000000,3.59689,3.59689,3.59689,3.59689,936.21397704153,0
+EPSN.US,D,20190805,000000,3.57764,3.57764,3.50795,3.50795,11743.826975747,0
+EPSN.US,D,20190806,000000,3.59689,3.60651,3.51028,3.51028,5761.316781794,0
+EPSN.US,D,20190807,000000,3.48141,3.59329,3.48141,3.55839,36082.303959122,0
+EPSN.US,D,20190808,000000,3.55839,3.55839,3.49104,3.49104,33975.308107494,0
+EPSN.US,D,20190809,000000,3.46216,3.48141,3.09679,3.1448,36132.715480962,0
+EPSN.US,D,20190812,000000,3.35263,3.45857,3.2699,3.2699,16273.662295432,0
+EPSN.US,D,20190813,000000,3.33717,3.46216,3.33717,3.36603,8122.4278557614,0
+EPSN.US,D,20190814,000000,3.18952,3.18952,3.18952,3.18952,350.82303974852,0
+EPSN.US,D,20190815,000000,3.13207,3.13207,3.13207,3.13207,2079.2180742867,0
+EPSN.US,D,20190816,000000,3.55839,3.57764,3.41415,3.47373,8057.6130419663,0
+EPSN.US,D,20190820,000000,3.41415,3.41415,3.13518,3.27953,2503.0863803759,0
+EPSN.US,D,20190821,000000,3.50066,3.55839,3.4508,3.4508,13974.279615555,0
+EPSN.US,D,20190822,000000,3.54878,3.55839,3.46216,3.55839,5208.8476546827,0
+EPSN.US,D,20190823,000000,3.54323,3.55839,3.29868,3.55839,1654.3209616294,0
+EPSN.US,D,20190827,000000,3.55839,3.56802,3.47441,3.55839,21197.530530729,0
+EPSN.US,D,20190828,000000,3.29868,3.69234,3.29868,3.56695,94861.109618807,0
+EPSN.US,D,20190829,000000,3.68339,3.68339,3.68339,3.68339,2291.1522273313,0
+EPSN.US,D,20190830,000000,3.68339,3.70264,3.63315,3.67863,7009.2591489933,0
+EPSN.US,D,20190903,000000,3.58726,3.58726,3.58726,3.58726,109.05349622681,0
+EPSN.US,D,20190904,000000,3.58882,3.58882,3.58882,3.58882,431.06995206638,0
+EPSN.US,D,20190905,000000,3.39004,3.71032,3.39004,3.70264,39407.40678747,0
+EPSN.US,D,20190909,000000,3.71227,3.71227,3.55839,3.55839,8975.3085007805,0
+EPSN.US,D,20190910,000000,3.54878,3.55839,3.46916,3.51028,14766.460673052,0
+EPSN.US,D,20190911,000000,3.53915,3.55839,3.34679,3.55839,3742.7982950297,0
+EPSN.US,D,20190912,000000,3.42378,3.63528,3.37566,3.63528,2079.2180742867,0
+EPSN.US,D,20190913,000000,3.45264,3.60651,3.12556,3.42378,25994.855558141,0
+EPSN.US,D,20190916,000000,3.31792,3.55839,3.31792,3.41415,9401.234420006,0
+EPSN.US,D,20190917,000000,3.44303,3.45264,3.36603,3.45264,3049.3826680782,0
+EPSN.US,D,20190918,000000,3.42378,3.4334,3.42378,3.4334,2405.349756399,0
+EPSN.US,D,20190919,000000,3.36603,3.65453,3.31792,3.31792,35120.369817875,0
+EPSN.US,D,20190920,000000,3.38528,3.71227,3.31792,3.71227,18047.32481897,0
+EPSN.US,D,20190923,000000,3.68339,3.71227,3.68339,3.71227,4471.1933452994,0
+EPSN.US,D,20190924,000000,3.60651,3.71227,3.60651,3.60651,11141.975133362,0
+EPSN.US,D,20190925,000000,3.63528,3.63528,3.62566,3.63528,8713.9916324635,0
+EPSN.US,D,20190927,000000,3.64491,3.70264,3.45498,3.57415,5046.2962169106,0
+EPSN.US,D,20190930,000000,3.73151,3.73151,3.72189,3.73102,811.72838229205,0
+EPSN.US,D,20191001,000000,3.73151,3.73151,3.54878,3.54878,6366.2550438824,0
+EPSN.US,D,20191002,000000,3.60651,3.68339,3.19292,3.68339,35879.629065191,0
+EPSN.US,D,20191003,000000,3.65453,3.73151,3.58484,3.67377,8902.26323444,0
+EPSN.US,D,20191004,000000,3.3083,3.3083,3.3083,3.3083,634.77365256552,0
+EPSN.US,D,20191007,000000,3.62089,3.68339,3.60651,3.60651,7382.7159332417,0
+EPSN.US,D,20191009,000000,3.40453,3.65453,3.37566,3.65453,12515.431901879,0
+EPSN.US,D,20191011,000000,3.51038,3.55072,3.51028,3.51038,3643.0040579165,0
+EPSN.US,D,20191014,000000,3.51028,3.70264,3.51028,3.70264,7490.7406229004,0
+EPSN.US,D,20191015,000000,3.51991,3.59689,3.34679,3.51028,10197.530703775,0
+EPSN.US,D,20191016,000000,3.55839,3.57764,3.51028,3.51028,6187.2427010195,0
+EPSN.US,D,20191017,000000,3.53915,3.53915,3.35019,3.35019,979.42385290498,0
+EPSN.US,D,20191018,000000,3.32755,3.37566,3.27953,3.37566,2083900.1729785,0
+EPSN.US,D,20191021,000000,3.40453,3.45264,3.06521,3.07754,62486.624531397,0
+EPSN.US,D,20191022,000000,3.1833,3.23141,3.1833,3.23141,1790.1234286288,0
+EPSN.US,D,20191023,000000,3.32755,3.40209,3.32755,3.39491,7326.131571992,0
+EPSN.US,D,20191024,000000,3.29781,3.29781,3.29781,3.29781,1050.4115061093,0
+EPSN.US,D,20191025,000000,3.34679,3.36603,3.33717,3.36603,2003.0863882416,0
+EPSN.US,D,20191029,000000,3.22179,3.22179,3.09679,3.15443,12562.757004015,0
+EPSN.US,D,20191030,000000,3.14967,3.15443,3.08231,3.1448,12284.979230608,0
+EPSN.US,D,20191031,000000,3.15443,3.23141,3.15443,3.21217,8881.6871030764,0
+EPSN.US,D,20191101,000000,3.17367,3.3083,3.17367,3.2699,3139.9176460778,0
+EPSN.US,D,20191104,000000,3.4334,3.4334,3.20731,3.36603,3961.9340940516,0
+EPSN.US,D,20191105,000000,3.2699,3.32755,3.11603,3.11603,8591.5636508503,0
+EPSN.US,D,20191106,000000,3.22179,3.2699,3.21217,3.25066,29097.736167764,0
+EPSN.US,D,20191107,000000,3.2356,3.2356,3.2356,3.2356,239.71193038535,0
+EPSN.US,D,20191108,000000,3.17367,3.17367,3.17367,3.17367,7401.234451469,0
+EPSN.US,D,20191111,000000,3.45264,3.45264,3.32755,3.36603,156712.96049764,0
+EPSN.US,D,20191112,000000,3.32755,3.32755,3.32755,3.32755,611.11110149744,0
+EPSN.US,D,20191113,000000,3.20604,3.20604,3.20604,3.20604,519.54731692964,0
+EPSN.US,D,20191114,000000,3.2699,3.41415,3.25882,3.41415,2300.4114864449,0
+EPSN.US,D,20191115,000000,3.15443,3.46216,3.15443,3.46216,4682.0986917758,0
+EPSN.US,D,20191118,000000,3.2699,3.2699,3.17367,3.19526,14859.053264188,0
+EPSN.US,D,20191119,000000,3.15443,3.15443,3.12556,3.14132,1270.5761116992,0
+EPSN.US,D,20191120,000000,3.11312,3.15443,3.10642,3.15443,6680.0410471765,0
+EPSN.US,D,20191121,000000,3.17367,3.17367,3.15365,3.16901,260370.36627437,0
+EPSN.US,D,20191122,000000,3.2699,3.27953,3.14316,3.25066,4857897.0429197,0
+EPSN.US,D,20191126,000000,3.11263,3.33717,3.11263,3.33717,35949.587911826,0
+EPSN.US,D,20191127,000000,3.32755,3.32755,3.18699,3.18699,16110.082051091,0
+EPSN.US,D,20191129,000000,3.25737,3.25737,3.24725,3.24725,3259.2592079863,0
+EPSN.US,D,20191202,000000,3.22179,3.22179,3.16892,3.17854,542.18106142955,0
+EPSN.US,D,20191203,000000,3.15861,3.17367,3.12556,3.12556,9648.1479963686,0
+EPSN.US,D,20191204,000000,3.11603,3.12556,3.10642,3.11273,2841.5637413063,0
+EPSN.US,D,20191205,000000,3.10642,3.13518,2.94769,3.12556,32181.069452593,0
+EPSN.US,D,20191206,000000,3.0198,3.16405,2.98132,3.03905,12275.719971494,0
+EPSN.US,D,20191209,000000,3.21217,3.21217,3.00543,3.0198,23498.970823742,0
+EPSN.US,D,20191210,000000,3.13518,3.36603,3.01019,3.32755,79282.920563462,0
+EPSN.US,D,20191211,000000,3.31792,3.36603,3.09679,3.2699,14451.645863189,0
+EPSN.US,D,20191212,000000,3.35641,3.35641,3.1208,3.23141,8922.8393658035,0
+EPSN.US,D,20191213,000000,3.33717,3.33717,3.10642,3.26028,10948.559498545,0
+EPSN.US,D,20191216,000000,3.19292,3.31792,2.8082,2.95245,110976.33570274,0
+EPSN.US,D,20191217,000000,2.91405,3.10642,2.90492,3.08717,47407.406661619,0
+EPSN.US,D,20191218,000000,3.1448,3.32755,3.04867,3.32755,61867.282977354,0
+EPSN.US,D,20191219,000000,3.2699,3.2699,3.14005,3.24103,49316.871652157,0
+EPSN.US,D,20191220,000000,3.17367,3.32755,3.0583,3.16405,27713.991333566,0
+EPSN.US,D,20191223,000000,3.12556,3.12556,3.03905,3.03905,2974.2797886012,0
+EPSN.US,D,20191224,000000,3.06792,3.12654,3.0583,3.12556,17065.843352929,0
+EPSN.US,D,20191226,000000,3.15229,3.34679,3.15229,3.19292,8565.8434866459,0
+EPSN.US,D,20191227,000000,3.04867,3.26028,3.02943,3.12556,47831.274967708,0
+EPSN.US,D,20191230,000000,3.1833,3.21217,3.12556,3.17367,12111.110920585,0
+EPSN.US,D,20191231,000000,3.16405,3.31792,3.12556,3.17367,27650.205326339,0
+EPSN.US,D,20200102,000000,3.16405,3.17367,3.13207,3.17367,2373.4567527855,0
+EPSN.US,D,20200103,000000,3.16405,3.35641,3.15851,3.2699,21227.365921206,0
+EPSN.US,D,20200106,000000,3.34679,3.36603,3.09845,3.25066,23936.213615218,0
+EPSN.US,D,20200107,000000,3.22179,3.22179,3.17367,3.17367,6663.5801420857,0
+EPSN.US,D,20200108,000000,3.10642,3.16405,3.00056,3.12556,8509.2591253962,0
+EPSN.US,D,20200109,000000,2.99094,3.17367,2.99094,3.04867,14281.89277944,0
+EPSN.US,D,20200110,000000,3.02943,3.02943,2.98132,3.02943,7582.3044074682,0
+EPSN.US,D,20200113,000000,3.05422,3.24775,2.98132,2.98132,15493.826916753,0
+EPSN.US,D,20200114,000000,2.96693,2.98132,2.8852,2.90443,5119.3414832513,0
+EPSN.US,D,20200115,000000,2.86595,2.86595,2.81783,2.86595,3848.7653715521,0
+EPSN.US,D,20200116,000000,2.98132,2.98132,2.98132,2.98132,536.00822202048,0
+EPSN.US,D,20200117,000000,2.89724,2.89724,2.89724,2.89724,454.73250313446,0
+EPSN.US,D,20200121,000000,2.89482,2.9333,2.89482,2.89579,8066.8723010798,0
+EPSN.US,D,20200123,000000,2.89957,2.89957,2.8852,2.89482,56005.143151879,0
+EPSN.US,D,20200124,000000,2.87557,2.91405,2.76019,2.91405,11936.213803996,0
+EPSN.US,D,20200127,000000,2.97169,2.97169,2.63509,2.78897,29618.312291263,0
+EPSN.US,D,20200128,000000,2.78897,2.78897,2.74142,2.76982,23243.826794834,0
+EPSN.US,D,20200129,000000,2.82745,2.97169,2.76982,2.79858,5601.8517637265,0
+EPSN.US,D,20200130,000000,2.78897,2.9716,2.78897,2.9716,73755.142872645,0
+EPSN.US,D,20200131,000000,2.63519,3.02943,2.63519,3.02943,11761.316687405,0
+EPSN.US,D,20200203,000000,2.97704,2.97704,2.87557,2.89482,108899.17524158,0
+EPSN.US,D,20200204,000000,2.90443,2.96207,2.89482,2.96207,3084.3620913962,0
+EPSN.US,D,20200205,000000,2.94137,2.98132,2.89482,2.98132,8097.7364981251,0
+EPSN.US,D,20200206,000000,2.98132,2.98132,2.98132,2.98132,226.33744499906,0
+EPSN.US,D,20200207,000000,2.89482,2.98132,2.89482,2.98132,7418.724163128,0
+EPSN.US,D,20200210,000000,2.98132,2.98132,2.97169,2.97169,503.0864118388,0
+EPSN.US,D,20200211,000000,2.93223,2.93223,2.89482,2.90443,10692.386663069,0
+EPSN.US,D,20200212,000000,2.89482,2.96654,2.89482,2.90803,61262.344715266,0
+EPSN.US,D,20200213,000000,2.8852,3.09679,2.8852,3.09679,7404.3208711735,0
+EPSN.US,D,20200214,000000,3.04867,3.07754,3.02943,3.02943,13298.353700263,0
+EPSN.US,D,20200218,000000,3.07754,3.07754,2.89482,2.89482,109476.33572634,0
+EPSN.US,D,20200219,000000,3.0198,3.0198,3.00056,3.00056,2976.3374017375,0
+EPSN.US,D,20200220,000000,3.00056,3.0583,3.00056,3.0583,11393.003935997,0
+EPSN.US,D,20200221,000000,2.97169,2.97169,2.97169,2.97169,265.43209458979,0
+EPSN.US,D,20200224,000000,2.97169,3.0582,2.97169,3.0582,105401.23290979,0
+EPSN.US,D,20200225,000000,3.02943,3.0583,2.9333,3.0198,16827.160229111,0
+EPSN.US,D,20200226,000000,2.89482,3.02943,2.69283,2.9333,19387.859777305,0
+EPSN.US,D,20200227,000000,2.92367,2.96207,2.85632,2.9333,48659.464255092,0
+EPSN.US,D,20200228,000000,2.9333,2.9333,2.81307,2.86595,24351.851468762,0
+EPSN.US,D,20200302,000000,2.94292,2.98132,2.8852,2.8852,111423.86655989,0
+EPSN.US,D,20200303,000000,2.94613,2.94613,2.89482,2.94292,1394.0328998805,0
+EPSN.US,D,20200304,000000,2.90949,2.96305,2.895,2.96305,1247.9423671993,0
+EPSN.US,D,20200305,000000,2.89482,2.97655,2.8852,2.97655,21729.423526477,0
+EPSN.US,D,20200306,000000,2.91522,3.02943,2.89482,2.89482,6042.1809749065,0
+EPSN.US,D,20200309,000000,2.8852,2.99629,2.76982,2.76982,54472.221365295,0
+EPSN.US,D,20200310,000000,2.75445,2.79295,2.69448,2.71207,11865.226150791,0
+EPSN.US,D,20200311,000000,2.69283,2.78897,2.5967,2.5967,17862.139636697,0
+EPSN.US,D,20200312,000000,2.70265,2.70265,2.50047,2.50047,7209.8764297879,0
+EPSN.US,D,20200313,000000,2.50047,2.68515,2.50047,2.65434,3100.822996487,0
+EPSN.US,D,20200316,000000,2.30811,3.07754,2.30811,2.63509,6631.6871384722,0
+EPSN.US,D,20200317,000000,2.59757,2.59757,2.59757,2.59757,385.80246306657,0
+EPSN.US,D,20200318,000000,2.51972,2.5967,2.30811,2.50047,8865.2261979856,0
+EPSN.US,D,20200319,000000,2.45236,2.57745,2.30811,2.39471,23024.690995813,0
+EPSN.US,D,20200320,000000,2.35147,2.46198,2.35147,2.44283,4672.8394326622,0
+EPSN.US,D,20200323,000000,2.37547,2.40434,2.30821,2.40434,2270.5760959677,0
+EPSN.US,D,20200324,000000,2.42359,2.60632,2.42359,2.49084,12900.205558378,0
+EPSN.US,D,20200325,000000,2.43321,2.50047,2.40434,2.40434,7602.8805388318,0
+EPSN.US,D,20200326,000000,2.35632,2.54859,2.35622,2.54859,12526.74877413,0
+EPSN.US,D,20200327,000000,2.33416,2.5967,2.33416,2.52457,8097.7364981251,0
+EPSN.US,D,20200330,000000,2.5967,2.61585,2.55821,2.56784,5786.0081394303,0
+EPSN.US,D,20200331,000000,2.56784,2.56784,2.38509,2.56784,11234.567724498,0
+EPSN.US,D,20200401,000000,2.56784,2.56784,2.35263,2.45236,5097.7365453195,0
+EPSN.US,D,20200402,000000,2.22812,2.44283,2.22812,2.43321,141820.98542327,0
+EPSN.US,D,20200403,000000,2.56784,2.56784,2.45236,2.54859,23085.390583335,0
+EPSN.US,D,20200406,000000,2.53896,2.56784,2.51972,2.53896,11311.728217112,0
+EPSN.US,D,20200407,000000,2.56784,2.56784,2.37547,2.49084,85625.513056277,0
+EPSN.US,D,20200408,000000,2.54859,2.56784,2.50738,2.56784,23086.419389904,0
+EPSN.US,D,20200409,000000,2.56774,2.78897,2.56774,2.78897,30604.937790144,0
+EPSN.US,D,20200413,000000,2.8852,2.8852,2.73609,2.78897,38908.435601905,0
+EPSN.US,D,20200415,000000,2.53896,2.78887,2.53896,2.77944,2672.8394641252,0
+EPSN.US,D,20200417,000000,2.70245,2.74095,2.69283,2.74095,10570.987488025,0
+EPSN.US,D,20200420,000000,2.62547,2.78897,2.62547,2.76495,29746.913112284,0
+EPSN.US,D,20200421,000000,2.79858,2.79858,2.69283,2.70245,9953.7035471173,0
+EPSN.US,D,20200422,000000,2.73784,2.78897,2.73132,2.74095,36974.279253731,0
+EPSN.US,D,20200423,000000,2.78897,2.78897,2.76982,2.77944,81755.142746794,0
+EPSN.US,D,20200424,000000,2.70255,2.78897,2.70245,2.70245,8660.4936909182,0
+EPSN.US,D,20200427,000000,2.77651,2.78897,2.73413,2.74095,33131.686721588,0
+EPSN.US,D,20200428,000000,2.75057,2.75057,2.6832,2.7217,18041.151979561,0
+EPSN.US,D,20200429,000000,2.77944,2.90443,2.75057,2.8852,218308.63854099,0
+EPSN.US,D,20200430,000000,2.78897,2.82376,2.77944,2.81783,47322.015716461,0
+EPSN.US,D,20200501,000000,2.78897,2.82745,2.74095,2.8082,7127.5719043338,0
+EPSN.US,D,20200504,000000,2.78497,2.86595,2.76495,2.86118,127553.49593578,0
+EPSN.US,D,20200505,000000,2.86595,2.86595,2.78897,2.81783,44257.20094986,0
+EPSN.US,D,20200506,000000,2.78897,2.83708,2.76982,2.79382,88058.640590017,0
+EPSN.US,D,20200507,000000,2.78283,2.8082,2.77944,2.77944,11874.485409905,0
+EPSN.US,D,20200508,000000,2.79382,2.82745,2.76982,2.78897,73508.229296283,0
+EPSN.US,D,20200511,000000,2.78897,2.80568,2.76982,2.77944,27009.258834364,0
+EPSN.US,D,20200512,000000,2.77944,2.8013,2.7217,2.7217,29552.4686709,0
+EPSN.US,D,20200513,000000,2.71207,2.74435,2.6832,2.74095,9006.1726978259,0
+EPSN.US,D,20200514,000000,2.74095,2.74095,2.6832,2.69127,7922.839381535,0
+EPSN.US,D,20200515,000000,2.74095,2.99094,2.74095,2.83708,130238.68107873,0
+EPSN.US,D,20200518,000000,2.8852,2.92367,2.83708,2.83708,17497.942111564,0
+EPSN.US,D,20200519,000000,2.8852,2.90443,2.77944,2.78897,57408.435310872,0
+EPSN.US,D,20200520,000000,2.8852,2.8852,2.76982,2.8082,122722.22029162,0
+EPSN.US,D,20200521,000000,2.83708,2.83708,2.79858,2.79858,14050.411301601,0
+EPSN.US,D,20200522,000000,2.82025,2.82745,2.74095,2.74095,33383.744330792,0
+EPSN.US,D,20200526,000000,2.75057,2.83708,2.74095,2.76982,23891.974932786,0
+EPSN.US,D,20200527,000000,2.62547,2.8082,2.62547,2.73132,1372437.2212079,0
+EPSN.US,D,20200528,000000,2.73132,2.82172,2.7217,2.8082,5324.0739903186,0
+EPSN.US,D,20200529,000000,2.79382,2.8082,2.75057,2.79858,16543.209616294,0
+EPSN.US,D,20200601,000000,2.8082,2.83708,2.8082,2.8082,25259.258861894,0
+EPSN.US,D,20200602,000000,2.8082,2.8467,2.80384,2.8467,30139.917221329,0
+EPSN.US,D,20200603,000000,2.83708,2.91405,2.83708,2.8467,23470.164239833,0
+EPSN.US,D,20200604,000000,2.86118,2.87557,2.8467,2.86595,15624.485350912,0
+EPSN.US,D,20200605,000000,2.8707,2.90443,2.86595,2.88781,48246.912821252,0
+EPSN.US,D,20200608,000000,2.8852,2.90443,2.8707,2.89482,45437.242083559,0
+EPSN.US,D,20200609,000000,2.89482,2.89482,2.82745,2.83708,29985.596236102,0
+EPSN.US,D,20200610,000000,2.86595,2.86595,2.79858,2.81783,15297.324862231,0
+EPSN.US,D,20200611,000000,2.8082,2.8188,2.79858,2.79858,22849.793879222,0
+EPSN.US,D,20200612,000000,2.80966,2.80966,2.78897,2.78897,4041.1521998012,0
+EPSN.US,D,20200615,000000,2.87557,2.98132,2.78897,2.92844,227288.06226805,0
+EPSN.US,D,20200616,000000,2.97169,3.02943,2.9333,2.9333,79592.591340484,0
+EPSN.US,D,20200617,000000,3.0198,3.02943,2.91882,3.02943,64635.80145232,0
+EPSN.US,D,20200618,000000,3.03905,3.19292,3.00056,3.1833,112676.95295994,0
+EPSN.US,D,20200619,000000,3.22179,3.50066,2.74095,2.74095,322498.96612003,0
+EPSN.US,D,20200622,000000,2.89482,2.97169,2.85437,2.9333,70196.500953319,0
+EPSN.US,D,20200623,000000,2.95731,2.97169,2.90443,2.92367,15829.21785798,0
+EPSN.US,D,20200624,000000,2.87557,2.94292,2.87557,2.8852,28165.637416996,0
+EPSN.US,D,20200625,000000,2.87557,2.94292,2.87557,2.92367,20569.958524141,0
+EPSN.US,D,20200626,000000,2.8852,2.99094,2.86856,2.98132,44449.587778109,0
+EPSN.US,D,20200629,000000,2.94292,2.94292,2.86595,2.89482,13335.390736717,0
+EPSN.US,D,20200630,000000,2.88995,2.89918,2.81783,2.83708,7410.4937105826,0
+EPSN.US,D,20200701,000000,2.8083,2.82745,2.8082,2.8082,4328.1892323227,0
+EPSN.US,D,20200702,000000,2.82745,3.15443,2.82745,2.9333,33261.316349179,0
+EPSN.US,D,20200706,000000,2.98123,3.0198,2.9333,2.9333,6030.8641026565,0
+EPSN.US,D,20200707,000000,2.8852,2.9333,2.83708,2.91405,22997.942025039,0
+EPSN.US,D,20200708,000000,2.83708,2.88995,2.83708,2.87557,39234.567284018,0
+EPSN.US,D,20200709,000000,2.86205,2.86205,2.79858,2.79858,12994.85576265,0
+EPSN.US,D,20200710,000000,2.79868,2.87557,2.79858,2.87557,29512.34521474,0
+EPSN.US,D,20200713,000000,2.83708,2.83708,2.79858,2.79858,27441.357592999,0
+EPSN.US,D,20200714,000000,2.78897,2.9091,2.78897,2.81307,5994.8558727703,0
+EPSN.US,D,20200715,000000,2.90482,2.9333,2.83708,2.9333,20706.789797709,0
+EPSN.US,D,20200716,000000,2.91036,3.02933,2.90181,2.94711,13895.061509805,0
+EPSN.US,D,20200717,000000,2.99045,2.99045,2.91405,2.91405,8831.2755812357,0
+EPSN.US,D,20200720,000000,2.81783,2.81783,2.81783,2.81783,188.27160197649,0
+EPSN.US,D,20200721,000000,2.81783,2.92367,2.8082,2.92367,33108.02417052,0
+EPSN.US,D,20200722,000000,2.9333,3.0198,2.91405,3.00056,15225.308402459,0
+EPSN.US,D,20200723,000000,3.0198,3.0198,2.94292,2.94292,1455.7612939712,0
+EPSN.US,D,20200724,000000,3.0198,3.02905,2.94292,3.00056,13630.658221784,0
+EPSN.US,D,20200727,000000,2.99094,3.01019,2.95731,3.01019,12869.341361333,0
+EPSN.US,D,20200728,000000,2.9958,3.07754,2.9714,3.01019,16167.69521891,0
+EPSN.US,D,20200729,000000,3.01028,3.0583,3.01019,3.01019,17015.431831087,0
+EPSN.US,D,20200730,000000,3.0477,3.0477,3.01019,3.01019,13281.892795171,0
+EPSN.US,D,20200731,000000,2.96217,2.98132,2.95245,2.95245,3096.7077702143,0
+EPSN.US,D,20200803,000000,2.98132,3.02943,2.9333,3.01019,17718.106717153,0
+EPSN.US,D,20200804,000000,2.95245,3.0198,2.95245,2.99094,14081.275498646,0
+EPSN.US,D,20200805,000000,3.02933,3.21256,2.99745,3.11603,16929.01207936,0
+EPSN.US,D,20200806,000000,3.33435,3.33435,2.94292,3.16405,5549.3826287494,0
+EPSN.US,D,20200807,000000,3.29868,3.29868,3.02943,3.23141,2152.2633406274,0
+EPSN.US,D,20200810,000000,3.08717,3.12556,3.08717,3.12556,871.39916324635,0
+EPSN.US,D,20200811,000000,3.26028,3.26028,3.07754,3.07754,5916.6665735888,0
+EPSN.US,D,20200812,000000,3.16405,3.17367,3.0198,3.0198,2159.4649866046,0
+EPSN.US,D,20200813,000000,3.07754,3.08717,2.8949,2.8949,25376.542810667,0
+EPSN.US,D,20200814,000000,3.03663,3.03663,2.9333,2.98618,46280.863469465,0
+EPSN.US,D,20200817,000000,3.19292,3.19292,3.04867,3.04867,2548.3538693757,0
+EPSN.US,D,20200818,000000,3.17367,3.17367,3.07268,3.07268,12328.189106471,0
+EPSN.US,D,20200819,000000,3.03905,3.0583,3.02943,3.0583,4397.1192723907,0
+EPSN.US,D,20200820,000000,3.01505,3.06792,3.01505,3.06792,11565.843439451,0
+EPSN.US,D,20200821,000000,3.02943,3.0583,3.0198,3.0583,12041.152073949,0
+EPSN.US,D,20200824,000000,3.08717,3.11603,3.0583,3.07754,13515.431886148,0
+EPSN.US,D,20200825,000000,3.11603,3.12449,3.10642,3.10642,2431.0699206035,0
+EPSN.US,D,20200826,000000,3.08717,3.12556,3.04867,3.10642,31871.398675571,0
+EPSN.US,D,20200827,000000,3.12556,3.17854,3.12556,3.12946,20922.839177026,0
+EPSN.US,D,20200828,000000,3.17367,3.36603,3.11603,3.31792,48356.995124047,0
+EPSN.US,D,20200831,000000,3.26028,3.2699,3.22674,3.24103,5350.8229610913,0
+EPSN.US,D,20200901,000000,3.23141,3.25066,3.09679,3.09679,6656.3784961085,0
+EPSN.US,D,20200902,000000,2.93486,3.11118,2.9333,2.95245,86573.043905569,0
+EPSN.US,D,20200903,000000,2.95245,2.97169,2.95245,2.95508,4893.0040382522,0
+EPSN.US,D,20200904,000000,2.98151,3.00543,2.9333,2.96207,7944.4443194667,0
+EPSN.US,D,20200908,000000,2.9333,3.08231,2.9333,2.98132,46718.10626094,0
+EPSN.US,D,20200909,000000,2.96207,3.0583,2.95245,3.0583,57977.365343075,0
+EPSN.US,D,20200910,000000,2.99094,3.02467,2.96392,2.97169,13617.283736398,0
+EPSN.US,D,20200911,000000,2.98132,2.9958,2.96207,2.97169,27715.020140134,0
+EPSN.US,D,20200914,000000,2.98132,2.98132,2.95245,2.98132,40501.028169444,0
+EPSN.US,D,20200915,000000,2.98132,3.0343,2.98132,2.98132,4251.0287397095,0
+EPSN.US,D,20200916,000000,2.99094,3.0343,2.90443,2.94292,51359.052689989,0
+EPSN.US,D,20200917,000000,2.9333,3.0583,2.92367,2.98132,12853.909262809,0
+EPSN.US,D,20200918,000000,3.0198,3.04867,2.89482,2.89482,46550.410790328,0
+EPSN.US,D,20200921,000000,2.95245,2.96256,2.89482,2.9333,11995.88458495,0
+EPSN.US,D,20200922,000000,2.91405,2.95245,2.91405,2.95245,3748.9711344388,0
+EPSN.US,D,20200923,000000,2.98132,2.98132,2.89482,2.91405,12572.016263129,0
+EPSN.US,D,20200924,000000,2.90462,2.98132,2.89482,2.97169,26454.732094116,0
+EPSN.US,D,20200925,000000,2.9333,2.96207,2.89482,2.94292,8027.7776514891,0
+EPSN.US,D,20200928,000000,2.94292,2.94292,2.89482,2.94292,9957.8187733901,0
+EPSN.US,D,20200929,000000,2.91405,2.95245,2.91405,2.95245,2069.9588151731,0
+EPSN.US,D,20200930,000000,2.9333,2.95245,2.91405,2.91405,2093.6213662412,0
+EPSN.US,D,20201001,000000,2.92367,2.96207,2.92367,2.96207,8804.5266104631,0
+EPSN.US,D,20201002,000000,2.91405,2.96207,2.91405,2.96207,6042.1809749065,0
+EPSN.US,D,20201005,000000,2.96207,2.96207,2.9333,2.9333,4983.5390162519,0
+EPSN.US,D,20201006,000000,2.9333,3.0583,2.9333,2.9333,18736.625219648,0
+EPSN.US,D,20201007,000000,3.02943,3.07754,2.97169,3.0583,56831.274826125,0
+EPSN.US,D,20201008,000000,2.99094,3.0583,2.99094,3.0583,38108.024091862,0
+EPSN.US,D,20201009,000000,3.07754,3.10156,2.99094,3.07754,45330.246200469,0
+EPSN.US,D,20201012,000000,3.06792,3.20255,2.98132,3.16405,59150.204830797,0
+EPSN.US,D,20201013,000000,2.99094,3.13518,2.99094,3.02865,4869.3414871842,0
+EPSN.US,D,20201014,000000,3.05986,3.09679,3.02943,3.09679,8593.6212639867,0
+EPSN.US,D,20201015,000000,2.96207,3.07764,2.94292,3.03905,30766.460421347,0
+EPSN.US,D,20201016,000000,2.9958,3.04382,2.94788,3.02943,74047.323938007,0
+EPSN.US,D,20201019,000000,3.02943,3.11603,3.0198,3.03905,5081.2756402287,0
+EPSN.US,D,20201020,000000,3.08902,3.11603,3.0583,3.11603,9328.1891536655,0
+EPSN.US,D,20201021,000000,2.98132,3.11603,2.96207,3.04867,82579.216807904,0
+EPSN.US,D,20201022,000000,3.00056,3.15443,3.00056,3.07754,9806.5842078679,0
+EPSN.US,D,20201023,000000,3.03905,3.10642,3.03905,3.08717,3674.89706153,0
+EPSN.US,D,20201026,000000,3.02467,3.02467,2.97169,2.97169,1893.0040854467,0
+EPSN.US,D,20201027,000000,3.05345,3.05345,2.95245,2.98132,8726.3373112816,0
+EPSN.US,D,20201028,000000,2.94292,3.0583,2.93359,2.95245,11170.781717271,0
+EPSN.US,D,20201029,000000,2.98132,2.99094,2.96586,2.97169,8068.9299142162,0
+EPSN.US,D,20201030,000000,2.92367,2.92367,2.92367,2.92367,663.58023647449,0
+EPSN.US,D,20201102,000000,2.94292,2.99094,2.94292,2.99094,7108.0245795384,0
+EPSN.US,D,20201103,000000,3.07754,3.07754,2.97169,3.02943,4847.7365492524,0
+EPSN.US,D,20201104,000000,3.11419,3.11419,2.95245,2.95245,664.60904304267,0
+EPSN.US,D,20201105,000000,3.07268,3.07268,3.02943,3.03905,5860.0822123391,0
+EPSN.US,D,20201106,000000,3.0859,3.12556,2.98132,3.12556,2460.9053110806,0
+EPSN.US,D,20201109,000000,3.11866,3.12654,3.07754,3.11603,7526.7488527866,0
+EPSN.US,D,20201110,000000,3.07754,3.12556,3.00182,3.02943,3347.7365728496,0
+EPSN.US,D,20201111,000000,3.17367,3.17367,3.0343,3.06792,15708.847489503,0
+EPSN.US,D,20201112,000000,2.92367,3.06792,2.92367,2.98132,4953.7036257747,0
+EPSN.US,D,20201113,000000,3.02943,3.02962,2.98132,3.02943,22052.468788884,0
+EPSN.US,D,20201116,000000,3.02943,3.0583,2.9333,2.9333,24660.493439215,0
+EPSN.US,D,20201117,000000,2.92367,3.02943,2.92367,3.02943,843.62138590555,0
+EPSN.US,D,20201118,000000,2.9333,3.0583,2.9333,3.0583,7049.3826051523,0
+EPSN.US,D,20201119,000000,3.01019,3.0583,3.01019,3.0583,9402.2632265742,0
+EPSN.US,D,20201120,000000,3.11069,3.17367,2.98132,3.11603,9621.399025596,0
+EPSN.US,D,20201123,000000,3.1448,3.1448,2.99094,3.00056,4698.5595968666,0
+EPSN.US,D,20201124,000000,3.08717,3.11603,3.02943,3.11603,53245.883936028,0
+EPSN.US,D,20201125,000000,3.11973,3.22179,3.11973,3.20255,25405.349394575,0
+EPSN.US,D,20201127,000000,3.11603,3.1448,3.04867,3.13518,3945.4731889607,0
+EPSN.US,D,20201130,000000,3.19175,3.19778,3.1448,3.1448,5700.6171942716,0
+EPSN.US,D,20201201,000000,3.22179,3.22179,3.22179,3.22179,763.37447358771,0
+EPSN.US,D,20201202,000000,3.13324,3.20255,3.13324,3.20255,2319.9588112403,0
+EPSN.US,D,20201203,000000,3.19992,3.19992,3.12556,3.16405,4998.9711147745,0
+EPSN.US,D,20201204,000000,3.17367,3.23141,3.12556,3.15443,5031.8929249562,0
+EPSN.US,D,20201207,000000,3.1833,3.29868,3.1833,3.20255,6731.4813755854,0
+EPSN.US,D,20201208,000000,3.1833,3.25066,3.1448,3.1448,17811.728114857,0
+EPSN.US,D,20201209,000000,3.25066,3.25066,3.07764,3.08717,15764.403044184,0
+EPSN.US,D,20201210,000000,3.08717,3.2458,3.08717,3.15443,5761.316781794,0
+EPSN.US,D,20201211,000000,3.22295,3.24103,3.107,3.1833,2619.3415225799,0
+EPSN.US,D,20201214,000000,3.10642,3.23141,3.07754,3.13518,36390.945929574,0
+EPSN.US,D,20201215,000000,3.17367,3.1833,3.12556,3.17367,1862.1398884013,0
+EPSN.US,D,20201216,000000,3.17367,3.24103,3.07754,3.20255,19431.069653169,0
+EPSN.US,D,20201217,000000,3.1172,3.35641,3.1172,3.34679,35185.18463167,0
+EPSN.US,D,20201218,000000,3.31792,3.70264,3.31792,3.47179,61295.266525448,0
+EPSN.US,D,20201221,000000,3.63528,3.64491,3.45264,3.55839,4326.1316191864,0
+EPSN.US,D,20201222,000000,3.60651,3.65453,3.46216,3.65453,15298.353668799,0
+EPSN.US,D,20201223,000000,3.63528,3.63528,3.44303,3.49104,28706.789671857,0
+EPSN.US,D,20201224,000000,3.61614,3.61614,3.33717,3.33717,13407.407196489,0
+EPSN.US,D,20201228,000000,3.55839,3.65453,3.29868,3.55839,45956.789400489,0
+EPSN.US,D,20201229,000000,3.65453,3.74054,3.48141,3.57764,18326.131398946,0
+EPSN.US,D,20201230,000000,3.50551,3.55353,3.4334,3.55353,15528.806340071,0
+EPSN.US,D,20201231,000000,3.66483,3.66483,3.56802,3.56802,2998.9711462374,0
+EPSN.US,D,20210104,000000,3.57774,3.58192,3.46216,3.56802,5757.2015555213,0
+EPSN.US,D,20210105,000000,3.55839,3.63528,3.55839,3.63528,2094.6501728094,0
+EPSN.US,D,20210106,000000,3.75075,3.79876,3.51028,3.51991,8826.1315483948,0
+EPSN.US,D,20210107,000000,3.61614,3.61614,3.42378,3.51991,4200.6172178687,0
+EPSN.US,D,20210108,000000,3.64491,3.71227,3.55839,3.59689,16211.933901341,0
+EPSN.US,D,20210111,000000,3.74113,4.07774,3.58726,3.67377,68546.295217963,0
+EPSN.US,D,20210112,000000,3.93349,4.04886,3.75075,3.84688,24242.797972534,0
+EPSN.US,D,20210113,000000,3.86613,3.93349,3.82763,3.82763,11301.44015143,0
+EPSN.US,D,20210114,000000,3.82763,3.92864,3.78924,3.89499,15958.847485569,0
+EPSN.US,D,20210115,000000,3.85359,3.91424,3.83726,3.91424,33320.987130134,0
+EPSN.US,D,20210119,000000,3.8463,3.84688,3.77961,3.82763,9919.7529303675,0
+EPSN.US,D,20210120,000000,3.83396,3.85437,3.76038,3.76038,9839.5060180496,0
+EPSN.US,D,20210121,000000,3.79876,3.82763,3.63528,3.63528,24426.954348238,0
+EPSN.US,D,20210122,000000,3.60651,3.63528,3.54878,3.54878,17341.5635132,0
+EPSN.US,D,20210125,000000,3.65453,3.65453,3.4334,3.49104,4992.7982753655,0
+EPSN.US,D,20210126,000000,3.59124,3.59475,3.47179,3.47179,21895.061383953,0
+EPSN.US,D,20210127,000000,3.39665,3.45264,3.36603,3.45264,5943.4155443614,0
+EPSN.US,D,20210128,000000,3.45177,3.46207,3.36603,3.41415,5238.6830451599,0
+EPSN.US,D,20210129,000000,3.33717,3.46216,3.27953,3.35641,11493.826979679,0
+EPSN.US,D,20210201,000000,3.45264,3.58726,3.45264,3.48141,5436.2139062499,0
+EPSN.US,D,20210202,000000,3.63528,3.63528,3.39491,3.41415,20644.03259705,0
+EPSN.US,D,20210203,000000,3.46216,3.63168,3.42378,3.50066,21541.151924501,0
+EPSN.US,D,20210204,000000,3.64491,3.66416,3.53915,3.62566,9311.7282485746,0
+EPSN.US,D,20210205,000000,3.65453,3.75551,3.48141,3.54878,32798.353393499,0
+EPSN.US,D,20210208,000000,3.63479,3.84688,3.59689,3.74113,30480.452195395,0
+EPSN.US,D,20210209,000000,3.87575,3.87575,3.62566,3.62566,19838.477054167,0
+EPSN.US,D,20210210,000000,3.83726,3.83726,3.46216,3.50066,16603.909203817,0
+EPSN.US,D,20210211,000000,3.55839,3.57764,3.41415,3.41415,9319.95870112,0
+EPSN.US,D,20210212,000000,3.32755,3.82745,3.32755,3.66416,380981.47548808,0
+EPSN.US,D,20210216,000000,4.03924,4.2701,3.86875,4.1066,531152.25501869,0
+EPSN.US,D,20210217,000000,3.87575,4.12585,3.84688,4.05849,102432.09715403,0
+EPSN.US,D,20210218,000000,4.01037,4.01037,3.75075,3.76038,54349.793383682,0
+EPSN.US,D,20210219,000000,3.70264,3.91424,3.66416,3.75075,38338.476763135,0
+EPSN.US,D,20210222,000000,3.75075,3.89499,3.65453,3.84688,34171.810162015,0
+EPSN.US,D,20210223,000000,3.76038,3.77961,3.65453,3.77961,33163.579725203,0
+EPSN.US,D,20210224,000000,3.80839,4.08736,3.70264,3.91424,77858.023466537,0
+EPSN.US,D,20210225,000000,4.00074,4.07774,3.72159,3.81801,35559.670222487,0
+EPSN.US,D,20210226,000000,3.66416,3.87575,3.66416,3.77,28188.271161496,0
+EPSN.US,D,20210301,000000,3.84688,3.84688,3.67377,3.77,12174.896927812,0
+EPSN.US,D,20210302,000000,3.79906,3.81801,3.78924,3.78924,9955.7611602538,0
+EPSN.US,D,20210303,000000,3.76038,3.79876,3.75872,3.79876,16127.571762751,0
+EPSN.US,D,20210304,000000,3.75173,3.84688,3.37566,3.56802,90969.134371391,0
+EPSN.US,D,20210305,000000,3.58726,3.81801,3.54878,3.75075,37197.530279026,0
+EPSN.US,D,20210308,000000,3.84688,3.84688,3.67377,3.75075,14719.135570916,0
+EPSN.US,D,20210309,000000,3.65453,3.71227,3.65453,3.70264,3044.2386352372,0
+EPSN.US,D,20210310,000000,3.70264,3.78924,3.70264,3.74113,11089.505998386,0
+EPSN.US,D,20210311,000000,3.74113,3.81801,3.74113,3.81801,6100.8229492926,0
+EPSN.US,D,20210312,000000,3.80732,3.81801,3.74599,3.81801,3112.1398687369,0
+EPSN.US,D,20210315,000000,3.80839,3.80839,3.72189,3.77,6358.024591337,0
+EPSN.US,D,20210316,000000,3.75085,3.81801,3.72189,3.72189,13297.324893694,0
+EPSN.US,D,20210317,000000,3.66416,3.83726,3.66416,3.75075,20549.382392777,0
+EPSN.US,D,20210318,000000,3.7806,3.79876,3.74113,3.79876,19144.032620647,0
+EPSN.US,D,20210319,000000,3.83726,3.86613,3.69302,3.86613,26870.36994766,0
+EPSN.US,D,20210322,000000,3.82579,3.82579,3.71227,3.71227,784.97941151944,0
+EPSN.US,D,20210323,000000,3.65453,3.70264,3.65453,3.69302,5611.1110228401,0
+EPSN.US,D,20210324,000000,3.74589,3.77,3.73151,3.76038,8856.9957454402,0
+EPSN.US,D,20210325,000000,3.76213,3.82763,3.76038,3.81801,6165.6377630878,0
+EPSN.US,D,20210326,000000,3.77,3.89499,3.74589,3.82763,267546.29208741,0
+EPSN.US,D,20210329,000000,3.87575,3.87575,3.67377,3.81801,8466.0492495327,0
+EPSN.US,D,20210330,000000,3.85651,3.85651,3.71352,3.78924,5710.9052599534,0
+EPSN.US,D,20210331,000000,3.68339,3.78924,3.68339,3.74589,4349.7941702545,0
+EPSN.US,D,20210401,000000,3.73151,3.76038,3.46216,3.54878,41057.612522828,0
+EPSN.US,D,20210405,000000,3.65453,3.67222,3.60651,3.60651,12817.901032924,0
+EPSN.US,D,20210406,000000,3.66416,3.84698,3.53438,3.71227,40919.752442692,0
+EPSN.US,D,20210407,000000,3.6661,3.74327,3.66416,3.71227,14939.300176505,0
+EPSN.US,D,20210408,000000,3.68339,3.71324,3.59893,3.67377,9556.5842118008,0
+EPSN.US,D,20210409,000000,3.60651,3.70254,3.60651,3.66416,24134.773282876,0
+EPSN.US,D,20210412,000000,3.66336,3.74113,3.66336,3.69302,13049.382510763,0
+EPSN.US,D,20210413,000000,3.64491,3.64491,3.46216,3.60651,376371.39325608,0
+EPSN.US,D,20210414,000000,3.66998,3.75095,3.66416,3.69302,17484.567626176,0
+EPSN.US,D,20210415,000000,3.70264,3.70264,3.66211,3.66416,17413.579972973,0
+EPSN.US,D,20210416,000000,3.70264,3.82763,3.62566,3.71227,58808.641050162,0
+EPSN.US,D,20210419,000000,3.73151,3.87935,3.73151,3.79876,27246.913151613,0
+EPSN.US,D,20210420,000000,3.84688,3.87575,3.71227,3.71227,13666.666451669,0
+EPSN.US,D,20210421,000000,3.72189,3.82763,3.71227,3.73151,50660.493030196,0
+EPSN.US,D,20210422,000000,3.74113,3.82763,3.74113,3.79876,29974.279363851,0
+EPSN.US,D,20210423,000000,3.77009,3.82763,3.66416,3.78924,40485.596070921,0
+EPSN.US,D,20210426,000000,3.73627,3.80811,3.72189,3.72189,12818.929839492,0
+EPSN.US,D,20210427,000000,3.75075,3.90063,3.75075,3.79876,29029.834934265,0
+EPSN.US,D,20210428,000000,3.79876,3.86613,3.78924,3.78924,5435.1850996818,0
+EPSN.US,D,20210429,000000,3.77389,3.84377,3.77,3.82763,6924.8970104028,0
+EPSN.US,D,20210430,000000,3.82763,3.84688,3.80587,3.81801,9662.5512883232,0
+EPSN.US,D,20210503,000000,3.77,3.85699,3.77,3.80839,10064.814656481,0
+EPSN.US,D,20210504,000000,3.78924,3.85651,3.76038,3.79876,15281.892763708,0
+EPSN.US,D,20210505,000000,3.85651,3.85651,3.77961,3.78924,5927.9834458388,0
+EPSN.US,D,20210506,000000,3.75075,3.82987,3.75075,3.80839,7235.5965939924,0
+EPSN.US,D,20210507,000000,3.81801,3.88538,3.77961,3.78924,43084.361462137,0
+EPSN.US,D,20210510,000000,3.84688,3.87585,3.82763,3.84688,81057.61189357,0
+EPSN.US,D,20210511,000000,3.77,3.86137,3.77,3.81801,13218.106787945,0
+EPSN.US,D,20210512,000000,3.81801,3.87575,3.81801,3.83726,22106.995536999,0
+EPSN.US,D,20210513,000000,3.76038,3.97188,3.76038,3.80839,59598.764494523,0
+EPSN.US,D,20210514,000000,3.84659,3.89452,3.82773,3.87575,36060.699021189,0
+EPSN.US,D,20210517,000000,3.88538,3.99113,3.85651,3.91424,53262.344841117,0
+EPSN.US,D,20210518,000000,3.98131,3.98131,3.83726,3.84688,46716.048647804,0
+EPSN.US,D,20210519,000000,3.77961,3.85651,3.77961,3.83726,23662.551068083,0
+EPSN.US,D,20210520,000000,3.78924,3.87575,3.78924,3.84688,56530.863308217,0
+EPSN.US,D,20210521,000000,3.84688,3.86613,3.81801,3.84688,55047.324236906,0
+EPSN.US,D,20210524,000000,3.84688,3.91424,3.82763,3.84688,35665.63729901,0
+EPSN.US,D,20210525,000000,3.85651,3.92386,3.81851,3.83726,39588.476743471,0
+EPSN.US,D,20210526,000000,3.84688,3.9715,3.79876,3.83726,37506.17224948,0
+EPSN.US,D,20210527,000000,3.86613,3.88887,3.82763,3.82763,37376.542621889,0
+EPSN.US,D,20210528,000000,3.81801,3.92386,3.81801,3.92386,17513.374210085,0
+EPSN.US,D,20210601,000000,3.94311,4.07774,3.77,4.03924,49180.040378589,0
+EPSN.US,D,20210602,000000,4.07774,4.07774,3.97188,4.00074,4222.2221558005,0
+EPSN.US,D,20210603,000000,3.96226,4.02486,3.94321,3.98151,21832.304183295,0
+EPSN.US,D,20210604,000000,4.00562,4.01989,3.94311,3.98151,12305.555361971,0
+EPSN.US,D,20210607,000000,4.02962,4.02962,3.87575,3.9575,19384.773357601,0
+EPSN.US,D,20210608,000000,4.00074,4.01999,3.91424,3.96226,34576.13114331,0
+EPSN.US,D,20210609,000000,3.96226,4.01999,3.96226,3.97188,11489.711753406,0
+EPSN.US,D,20210610,000000,3.96226,4.01524,3.95069,3.97188,5748.9711029759,0
+EPSN.US,D,20210611,000000,4.01999,4.08736,3.97188,4.08736,35222.221668125,0
+EPSN.US,D,20210614,000000,4.08736,4.27972,4.08736,4.17387,26465.020159798,0
+EPSN.US,D,20210615,000000,4.21236,4.27972,4.14499,4.21236,24173.867932467,0
+EPSN.US,D,20210616,000000,4.24152,4.55858,4.24152,4.28934,139733.53689644,0
+EPSN.US,D,20210617,000000,4.34698,4.55858,4.27972,4.30849,29782.921342171,0
+EPSN.US,D,20210618,000000,4.18349,4.44321,4.08736,4.43358,38950.6166712,0
+EPSN.US,D,20210621,000000,4.56821,4.91443,4.51746,4.60669,148087.44623004,0
+EPSN.US,D,20210622,000000,4.68358,4.76056,4.33735,4.4816,88232.508900039,0
+EPSN.US,D,20210623,000000,4.46245,4.71235,4.46245,4.61632,40971.1927711,0
+EPSN.US,D,20210624,000000,4.70282,4.70282,4.61632,4.66433,27917.695034065,0
+EPSN.US,D,20210625,000000,4.64509,4.71245,4.3566,4.4816,103748.9695613,0
+EPSN.US,D,20210628,000000,4.44321,4.64509,4.44321,4.53457,35977.365689167,0
+EPSN.US,D,20210629,000000,4.52495,4.68358,4.52495,4.61632,24006.172461853,0
+EPSN.US,D,20210630,000000,4.63547,4.8567,4.59707,4.80858,190199.58548525,0
+EPSN.US,D,20210701,000000,4.83745,4.8567,4.7942,4.82783,77229.422653381,0
+EPSN.US,D,20210702,000000,4.71245,4.8567,4.71245,4.8567,81262.344400636,0
+EPSN.US,D,20210706,000000,4.95293,4.95293,4.82783,4.90481,88386.829885265,0
+EPSN.US,D,20210707,000000,4.90481,4.91823,4.87235,4.89907,45550.410806059,0
+EPSN.US,D,20210708,000000,4.90481,4.90481,4.80858,4.90481,51087.447755991,0
+EPSN.US,D,20210709,000000,4.9433,4.9433,4.85456,4.89518,31184.155888028,0
+EPSN.US,D,20210712,000000,4.90481,4.90481,4.73179,4.89518,74173.867145894,0
+EPSN.US,D,20210713,000000,4.90481,4.9433,4.80858,4.90481,15758.230204775,0
+EPSN.US,D,20210714,000000,4.88556,5.07793,4.88556,4.96255,77620.369149289,0
+EPSN.US,D,20210715,000000,4.97217,4.98656,4.82792,4.87593,46047.324378489,0
+EPSN.US,D,20210716,000000,4.87593,4.96255,4.6548,4.91443,78192.385601195,0
+EPSN.US,D,20210719,000000,4.8567,4.95293,4.8567,4.95293,62880.657447009,0
+EPSN.US,D,20210720,000000,4.97217,5.0058,4.87593,4.87593,57016.460008398,0
+EPSN.US,D,20210721,000000,4.87593,4.95293,4.87593,4.93368,26188.271192959,0
+EPSN.US,D,20210722,000000,4.92405,4.95642,4.92405,4.95293,50061.727607518,0
+EPSN.US,D,20210723,000000,4.96255,4.96255,4.87593,4.92405,26080.246503299,0
+EPSN.US,D,20210726,000000,4.91443,4.93368,4.83745,4.83745,41809.670124165,0
+EPSN.US,D,20210727,000000,4.80858,4.87593,4.70643,4.87593,20466.049060755,0
+EPSN.US,D,20210728,000000,4.78943,4.89518,4.74132,4.78184,37950.616686932,0
+EPSN.US,D,20210729,000000,4.77495,4.99131,4.77495,4.91443,21427.983202002,0
+EPSN.US,D,20210730,000000,4.86632,4.9433,4.86632,4.87593,9280.8640515293,0
+EPSN.US,D,20210802,000000,4.82783,4.92405,4.71245,4.74132,39527.777155948,0
+EPSN.US,D,20210803,000000,4.76056,4.84707,4.59707,4.84707,47200.616541416,0
+EPSN.US,D,20210804,000000,4.80858,4.80858,4.75094,4.76056,12505.143836198,0
+EPSN.US,D,20210805,000000,4.76056,4.93368,4.75094,4.83745,59085.390017002,0
+EPSN.US,D,20210806,000000,4.79691,4.88081,4.77018,4.84707,30947.530377348,0
+EPSN.US,D,20210809,000000,4.75094,4.8567,4.43358,4.57783,74908.435035572,0
+EPSN.US,D,20210810,000000,4.56821,4.74132,4.5201,4.67395,42194.443780664,0
+EPSN.US,D,20210811,000000,4.80858,5.00094,4.77018,5.00094,68177.982466555,0
+EPSN.US,D,20210812,000000,5.00094,5.00094,4.90481,4.99131,40969.135157964,0
+EPSN.US,D,20210813,000000,4.93368,4.93368,4.84707,4.84707,39237.653703722,0
+EPSN.US,D,20210816,000000,4.77018,4.77018,4.58745,4.62594,60919.752128062,0
+EPSN.US,D,20210817,000000,4.58745,4.7317,4.58745,4.62108,23970.164231967,0
+EPSN.US,D,20210818,000000,4.61632,4.74317,4.56821,4.74132,46365.225608056,0
+EPSN.US,D,20210819,000000,4.66433,4.72548,4.5201,4.52972,28215.020132268,0
+EPSN.US,D,20210820,000000,4.52972,4.56665,4.5201,4.54896,27070.987228454,0
+EPSN.US,D,20210823,000000,4.5201,4.71245,4.5201,4.63557,22560.699233565,0
+EPSN.US,D,20210824,000000,4.71148,4.97916,4.70282,4.88556,17387.859808768,0
+EPSN.US,D,20210825,000000,4.8567,4.93368,4.84707,4.84707,16756.172575907,0
+EPSN.US,D,20210826,000000,4.8426,4.90578,4.83745,4.90481,27620.369935862,0
+EPSN.US,D,20210827,000000,4.93368,4.95302,4.89518,4.90481,26174.896707572,0
+EPSN.US,D,20210830,000000,4.92882,4.93844,4.88556,4.88556,4956.7900454792,0
+EPSN.US,D,20210831,000000,4.87653,5.00094,4.84707,4.91443,14844.649972233,0
+EPSN.US,D,20210901,000000,4.95,4.9817,4.80858,4.90481,11869.341377064,0
+EPSN.US,D,20210902,000000,4.9433,4.9433,4.80002,4.8182,19579.217798986,0
+EPSN.US,D,20210903,000000,4.81101,4.89013,4.67395,4.77018,24216.049001762,0
+EPSN.US,D,20210907,000000,4.8182,4.9817,4.8182,4.89518,19051.440029511,0
+EPSN.US,D,20210908,000000,4.84707,4.93766,4.79905,4.90481,21646.090194455,0
+EPSN.US,D,20210909,000000,4.92405,5.00094,4.90461,5.00094,74314.813645733,0
+EPSN.US,D,20210910,000000,5.00094,5.00094,4.9817,5.00094,11921.810512041,0
+EPSN.US,D,20210913,000000,4.90481,5.00094,4.87118,4.9817,18973.250730329,0
+EPSN.US,D,20210914,000000,5.00094,5.00094,4.98656,4.99131,29793.209407852,0
+EPSN.US,D,20210915,000000,4.99131,5.00094,4.92415,4.9817,44634.772960382,0
+EPSN.US,D,20210916,000000,4.95293,5.00094,4.67395,4.80858,58187.241882984,0
+EPSN.US,D,20210917,000000,4.84707,5.00094,4.69253,4.95293,151845.67662359,0
+EPSN.US,D,20210920,000000,4.87593,5.00094,4.72207,4.97217,12945.473047378,0
+EPSN.US,D,20210921,000000,4.9433,5.00094,4.9433,4.95293,33780.863666109,0
+EPSN.US,D,20210922,000000,4.88556,5.00094,4.88556,4.99131,3538.0657879624,0
+EPSN.US,D,20210923,000000,4.96255,5.00094,4.90491,5.00094,13193.415430308,0
+EPSN.US,D,20210924,000000,5.01056,5.24141,4.90481,5.21254,137808.63980738,0
+EPSN.US,D,20210927,000000,5.28953,5.28953,5.21254,5.22217,36108.024123326,0
+EPSN.US,D,20210928,000000,5.28953,5.28953,4.93368,5.18368,38522.633138838,0
+EPSN.US,D,20210929,000000,5.24141,5.24141,5.16734,5.23179,13070.987448695,0
+EPSN.US,D,20210930,000000,5.28953,6.27047,5.26066,6.19349,241243.82336537,0
+EPSN.US,D,20211001,000000,6.4916,6.53971,5.82802,5.8665,282638.88444256,0
+EPSN.US,D,20211004,000000,5.57801,5.78136,5.28953,5.48178,121888.88697139,0
+EPSN.US,D,20211005,000000,5.56839,5.77037,5.39626,5.55877,104496.91193636,0
+EPSN.US,D,20211006,000000,5.56839,5.70301,5.44437,5.57801,48139.916938162,0
+EPSN.US,D,20211007,000000,5.57801,5.58764,5.5299,5.53952,26127.571605436,0
+EPSN.US,D,20211008,000000,5.54128,5.87234,5.53952,5.57801,41108.024044669,0
+EPSN.US,D,20211011,000000,5.57801,5.62613,5.51066,5.55877,33084.361619452,0
+EPSN.US,D,20211012,000000,5.55877,5.66899,5.53952,5.57801,14402.263147917,0
+EPSN.US,D,20211013,000000,5.57801,5.72216,5.52028,5.52028,13162.551233263,0
+EPSN.US,D,20211014,000000,5.56839,5.57801,5.50482,5.56839,15272.633504596,0
+EPSN.US,D,20211015,000000,5.55877,5.57801,5.38566,5.40491,21405.349457501,0
+EPSN.US,D,20211018,000000,5.46264,5.57801,5.3183,5.34717,24863.168333146,0
+EPSN.US,D,20211019,000000,5.35203,5.52028,5.32802,5.42414,27342.592162454,0
+EPSN.US,D,20211020,000000,5.44339,5.53952,5.37604,5.53952,4442.3867613905,0
+EPSN.US,D,20211021,000000,5.54914,5.55877,5.38731,5.45301,9509.2591096647,0
+EPSN.US,D,20211022,000000,5.45301,5.5299,5.28953,5.34717,21316.872092638,0
+EPSN.US,D,20211025,000000,5.28953,5.49141,5.28953,5.28953,34353.908924583,0
+EPSN.US,D,20211026,000000,5.3183,5.47216,5.30167,5.38566,38271.604336203,0
+EPSN.US,D,20211027,000000,5.33754,5.43376,5.28953,5.35679,21244.855632865,0
+EPSN.US,D,20211028,000000,5.36642,5.47547,5.2174,5.32792,28415.637413063,0
+EPSN.US,D,20211029,000000,5.29916,5.44339,5.22217,5.22217,12333.333139312,0
+EPSN.US,D,20211101,000000,5.46264,5.46264,5.36642,5.41453,12447.53066838,0
+EPSN.US,D,20211102,000000,5.45301,5.48967,5.20292,5.28953,36890.945921709,0
+EPSN.US,D,20211103,000000,5.22217,5.43854,5.21828,5.38566,12569.958649993,0
+EPSN.US,D,20211104,000000,5.38566,5.48178,5.3321,5.35679,10162.551280457,0
+EPSN.US,D,20211105,000000,5.43376,5.48178,5.38566,5.43376,10565.843455183,0
+EPSN.US,D,20211108,000000,5.43376,5.57801,5.43376,5.5299,46979.423129257,0
+EPSN.US,D,20211109,000000,5.42414,5.56675,5.42414,5.52028,13942.386611941,0
+EPSN.US,D,20211110,000000,5.52028,5.60688,5.40491,5.40491,14670.781662212,0
+EPSN.US,D,20211111,000000,5.39529,5.51066,5.33278,5.36642,6245.8846754056,0
+EPSN.US,D,20211112,000000,5.33949,5.37604,5.33754,5.35679,7550.4114038547,0
+EPSN.US,D,20211115,000000,5.28953,5.42998,5.05868,5.07793,40340.534344808,0
+EPSN.US,D,20211116,000000,5.11641,5.15481,5.05868,5.15481,17404.320713859,0
+EPSN.US,D,20211117,000000,5.05868,5.11641,4.9433,5.02981,29356.995422946,0
+EPSN.US,D,20211118,000000,5.01941,5.07793,4.95293,5.00094,15872.427733843,0
+EPSN.US,D,20211119,000000,4.9606,4.99131,4.93368,4.9817,10974.279662749,0
+EPSN.US,D,20211122,000000,4.95293,4.96255,4.87593,4.90481,22476.337094974,0
+EPSN.US,D,20211123,000000,4.91443,4.9433,4.8182,4.88556,41641.974653553,0
+EPSN.US,D,20211124,000000,4.9433,4.95293,4.92415,4.95293,5472.2221361361,0
+EPSN.US,D,20211126,000000,5.01056,5.09717,4.92464,5.09717,3845.6789518475,0
+EPSN.US,D,20211129,000000,5.03943,5.19331,4.92405,5.13566,29906.378130352,0
+EPSN.US,D,20211130,000000,5.19331,5.28953,5.17406,5.27991,31175.925435483,0
+EPSN.US,D,20211201,000000,5.28953,5.28953,5.09717,5.12604,43176.954053273,0
+EPSN.US,D,20211202,000000,5.24141,5.28953,5.12604,5.20292,54820.986791907,0
+EPSN.US,D,20211203,000000,5.23179,5.27991,5.06908,5.17406,25307.612770598,0
+EPSN.US,D,20211206,000000,5.12604,5.19331,4.97217,5.0683,17211.933885609,0
+EPSN.US,D,20211207,000000,5.20292,5.27991,5.10679,5.27991,12764.403091378,0
+EPSN.US,D,20211208,000000,5.34717,5.36642,5.25104,5.3183,6933.1274629482,0
+EPSN.US,D,20211209,000000,5.3183,5.3183,5.12604,5.20292,10290.123294911,0
+EPSN.US,D,20211210,000000,5.45301,5.4817,5.20302,5.28953,8577.1603588959,0
+EPSN.US,D,20211213,000000,5.3183,5.45301,5.20419,5.21254,13302.468926535,0
+EPSN.US,D,20211214,000000,5.16443,5.18368,5.11418,5.12604,9233.5389493931,0
+EPSN.US,D,20211215,000000,5.1134,5.19331,5.10679,5.12604,7258.2303384923,0
+EPSN.US,D,20211216,000000,5.18368,5.20292,5.10679,5.10679,4812.7571259344,0
+EPSN.US,D,20211217,000000,5.10679,5.24141,5.10679,5.18368,9936.2138354584,0
+EPSN.US,D,20211220,000000,5.11641,5.17406,5.02018,5.02018,18137.85979697,0
+EPSN.US,D,20211221,000000,5.24141,5.24141,4.86632,4.96255,34423.86777122,0
+EPSN.US,D,20211222,000000,5.24141,5.24141,4.90607,4.95293,12231.481289063,0
+EPSN.US,D,20211223,000000,4.92405,5.07598,4.92405,5.0683,3751.0287475752,0
+EPSN.US,D,20211227,000000,5.09717,5.15481,4.95293,4.95293,9398.1480003015,0
+EPSN.US,D,20211228,000000,4.95293,5.5299,4.95293,5.4817,67092.591537127,0
+EPSN.US,D,20211229,000000,5.54914,5.54914,5.34687,5.37604,16101.851598547,0
+EPSN.US,D,20211230,000000,5.44339,5.44339,5.40491,5.44339,5789.0945591349,0
+EPSN.US,D,20211231,000000,5.40966,5.46264,5.32792,5.46264,15905.349544025,0
+EPSN.US,D,20220103,000000,5.36699,5.5299,5.36699,5.5299,15024.691121664,0
+EPSN.US,D,20220104,000000,5.49141,5.5299,5.38566,5.39529,12825.102678901,0
+EPSN.US,D,20220105,000000,5.44816,5.5299,5.39529,5.40879,14633.744625757,0
+EPSN.US,D,20220106,000000,5.40491,5.47226,5.39529,5.39529,5655.3497052718,0
+EPSN.US,D,20220107,000000,5.50103,5.50103,5.39538,5.44339,2967.0781426239,0
+EPSN.US,D,20220110,000000,5.41453,5.50103,5.29916,5.50103,34318.929501265,0
+EPSN.US,D,20220111,000000,5.5299,5.5299,5.44339,5.50103,32743.826645385,0
+EPSN.US,D,20220112,000000,5.5299,5.57801,5.44339,5.44339,42358.024025004,0
+EPSN.US,D,20220113,000000,5.52028,5.52028,5.48178,5.51591,7585.3908271728,0
+EPSN.US,D,20220114,000000,5.57801,5.57801,5.45681,5.45681,3499.9999449399,0
+EPSN.US,D,20220118,000000,5.5299,5.57801,5.5299,5.54914,77924.895893468,0
+EPSN.US,D,20220119,000000,5.57801,5.57801,5.45301,5.50103,25634.773259279,0
+EPSN.US,D,20220120,000000,5.57801,5.57801,5.45301,5.46245,13955.761097328,0
+EPSN.US,D,20220121,000000,5.44349,5.44349,5.36651,5.37604,12296.296102858,0
+EPSN.US,D,20220124,000000,5.15481,5.3183,4.87593,4.9433,29922.839035442,0
+EPSN.US,D,20220125,000000,4.97217,5.46255,4.84707,5.32792,18975.308343465,0
+EPSN.US,D,20220126,000000,5.32792,5.32792,5.21254,5.24141,9977.3660981855,0
+EPSN.US,D,20220127,000000,5.12118,5.26426,5.12118,5.20778,4141.9752434826,0
+EPSN.US,D,20220128,000000,5.14519,5.27029,5.14519,5.25104,4440.3291482541,0
+EPSN.US,D,20220131,000000,5.24141,5.33754,5.23179,5.33754,32080.246408911,0
+EPSN.US,D,20220201,000000,5.17406,5.57801,5.16443,5.57801,70981.480364839,0
+EPSN.US,D,20220202,000000,5.63575,5.83385,5.53952,5.57801,41301.439679485,0
+EPSN.US,D,20220203,000000,5.48178,5.56354,5.09717,5.34717,28342.592146722,0
+EPSN.US,D,20220204,000000,5.36642,5.48178,5.36642,5.47226,4163.5801814144,0
+EPSN.US,D,20220207,000000,5.48178,5.54914,5.48178,5.54914,23136.830911744,0
+EPSN.US,D,20220208,000000,5.46264,5.48178,5.32199,5.34717,9925.9257697766,0
+EPSN.US,D,20220209,000000,5.47032,5.47032,5.35679,5.46264,5003.0863410472,0
+EPSN.US,D,20220210,000000,5.48178,5.57801,5.48178,5.56839,5133.7447752057,0
+EPSN.US,D,20220211,000000,5.57801,5.57801,5.4086,5.57801,15081.275482914,0
+EPSN.US,D,20220214,000000,5.56072,5.57801,5.38566,5.43376,6807.6130616305,0
+EPSN.US,D,20220215,000000,5.43376,5.57801,5.43376,5.5299,5126.5431292286,0
+EPSN.US,D,20220216,000000,5.45301,5.57801,5.43376,5.57801,6458.8476350184,0
+EPSN.US,D,20220217,000000,5.63575,5.63575,5.5299,5.5299,8820.987515554,0
+EPSN.US,D,20220218,000000,5.56839,5.57801,5.52028,5.55867,7076.1315759249,0
+EPSN.US,D,20220222,000000,5.56839,5.56839,5.34717,5.41453,8588.4772311458,0
+EPSN.US,D,20220223,000000,5.46264,5.53952,5.37701,5.46741,16442.386572613,0
+EPSN.US,D,20220224,000000,5.39529,5.8665,5.39529,5.65014,59977.365311612,0
+EPSN.US,D,20220225,000000,5.68377,5.76075,5.59726,5.6549,17160.493557201,0
+EPSN.US,D,20220228,000000,5.57801,5.81839,5.57801,5.80887,22409.464668042,0
+EPSN.US,D,20220301,000000,5.81839,5.81839,5.73189,5.75112,37769.546730933,0
+EPSN.US,D,20220302,000000,5.77037,5.81839,5.73703,5.76075,30073.044794397,0
+EPSN.US,D,20220303,000000,5.77037,5.84726,5.76075,5.76075,32197.530357683,0
+EPSN.US,D,20220304,000000,5.76075,5.88575,5.58764,5.73189,85583.331986983,0
+EPSN.US,D,20220307,000000,5.9292,6.075,5.7834,5.85144,385582.29846097,0
+EPSN.US,D,20220308,000000,6.20136,6.73596,5.93892,6.075,319282.91678791,0
+EPSN.US,D,20220309,000000,6.10416,6.16734,5.59872,5.6862,87934.154995267,0
+EPSN.US,D,20220310,000000,5.7348,5.9778,5.7348,5.84172,70038.06474182,0
+EPSN.US,D,20220311,000000,5.84172,5.98538,5.7348,5.832,32198.559164251,0
+EPSN.US,D,20220314,000000,5.84172,5.84172,5.22936,5.54041,96053.496431324,0
+EPSN.US,D,20220315,000000,5.53069,5.53069,5.27796,5.37516,20777.777450914,0
+EPSN.US,D,20220316,000000,5.43349,5.66773,5.41404,5.42376,14701.645859257,0
+EPSN.US,D,20220317,000000,5.53069,5.66676,5.50152,5.54041,49589.505392724,0
+EPSN.US,D,20220318,000000,5.48208,5.85144,5.44612,5.69593,190273.65955816,0
+EPSN.US,D,20220321,000000,5.6862,5.832,5.4432,5.51124,118526.7471066,0
+EPSN.US,D,20220322,000000,5.51124,5.6376,5.45292,5.53069,25517.489310507,0
+EPSN.US,D,20220323,000000,5.4432,5.56713,5.22936,5.26825,69132.714961824,0
+EPSN.US,D,20220324,000000,5.39459,5.7834,5.346,5.7348,100353.90788631,0
+EPSN.US,D,20220325,000000,5.75424,6.3423,5.75424,6.33744,259448.55558927,0
+EPSN.US,D,20220328,000000,6.28883,6.28883,5.86116,5.96808,155416.66422174,0
+EPSN.US,D,20220329,000000,5.9778,6.17221,5.9778,6.14304,43397.118658864,0
+EPSN.US,D,20220330,000000,6.2208,6.30828,6.20029,6.2694,64109.052489412,0
+EPSN.US,D,20220331,000000,6.2694,6.318,6.2208,6.2694,59665.636921454,0
+EPSN.US,D,20220401,000000,6.27912,6.40421,6.25969,6.33744,98747.940833381,0
+EPSN.US,D,20220404,000000,6.4152,6.4152,6.18191,6.35688,52534.978597415,0
+EPSN.US,D,20220405,000000,6.38603,6.41461,6.18191,6.25969,40534.978786194,0
+EPSN.US,D,20220406,000000,6.25969,6.29856,6.14304,6.15276,40632.71541017,0
+EPSN.US,D,20220407,000000,6.18191,6.33792,6.06529,6.12359,23946.5016809,0
+EPSN.US,D,20220408,000000,6.13332,6.29856,6.13332,6.27912,106871.39749571,0
+EPSN.US,D,20220411,000000,6.38603,6.40548,6.09444,6.12359,107889.91599821,0
+EPSN.US,D,20220412,000000,6.18191,6.2694,5.89032,5.95836,97585.38941134,0
+EPSN.US,D,20220413,000000,5.98752,6.318,5.97304,6.318,59980.451731316,0
+EPSN.US,D,20220414,000000,6.30828,6.88457,6.2694,6.6096,416878.59426493,0
+EPSN.US,D,20220418,000000,6.72624,7.26084,6.68463,7.12476,474413.57278369,0
+EPSN.US,D,20220419,000000,7.12476,7.20252,6.89149,6.9984,105426.953074,0
+EPSN.US,D,20220420,000000,7.08587,7.2414,6.91092,7.23168,64934.155357092,0
+EPSN.US,D,20220421,000000,7.40664,7.481,6.92063,7.02756,264746.90941539,0
+EPSN.US,D,20220422,000000,7.01783,7.22197,6.82344,7.12476,122026.74705154,0
+EPSN.US,D,20220425,000000,6.98867,7.13448,6.66792,7.00812,163070.98508897,0
+EPSN.US,D,20220426,000000,6.96924,7.047,6.84288,6.93036,80072.015201255,0
+EPSN.US,D,20220427,000000,6.94008,7.047,6.87476,7.047,167275.71753312,0
+EPSN.US,D,20220428,000000,7.047,7.29,6.9984,7.29,171695.47055001,0
+EPSN.US,D,20220429,000000,7.29,7.34259,7.1442,7.1928,110957.81718451,0
+EPSN.US,D,20220502,000000,7.08587,7.3663,7.08587,7.16365,240624.48181133,0
+EPSN.US,D,20220503,000000,7.16365,7.43581,6.80401,7.32889,317388.8838959,0
+EPSN.US,D,20220504,000000,7.47468,7.76628,7.45524,7.57188,325286.00311323,0
+EPSN.US,D,20220505,000000,7.4844,7.74684,6.83316,7.2414,191272.63073586,0
+EPSN.US,D,20220506,000000,7.23168,7.41636,6.5124,7.16365,100935.18359733,0
+EPSN.US,D,20220509,000000,7.05673,7.08587,6.66792,6.79429,194051.4372765,0
+EPSN.US,D,20220510,000000,6.79429,7.22197,6.73596,6.74568,107138.88720344,0
+EPSN.US,D,20220511,000000,6.81371,7.00812,6.75054,6.77484,168304.5241013,0
+EPSN.US,D,20220512,000000,6.94008,6.97896,6.72624,6.77484,221087.44508164,0
+EPSN.US,D,20220513,000000,6.8526,6.9984,6.77484,6.80401,236197.52714846,0
+EPSN.US,D,20220516,000000,6.80401,7.01783,6.80401,6.83316,207520.57286708,0
+EPSN.US,D,20220517,000000,6.96924,7.05673,6.73596,6.80401,249318.92611899,0
+EPSN.US,D,20220518,000000,6.82344,6.91092,6.6096,6.71652,199180.03801887,0
+EPSN.US,D,20220519,000000,6.64848,6.86232,6.57169,6.82344,135422.83737577,0
+EPSN.US,D,20220520,000000,6.82344,6.87204,6.7068,6.76512,75761.315680592,0
+EPSN.US,D,20220523,000000,6.80401,6.95953,6.57072,6.72624,498226.32961072,0
+EPSN.US,D,20220524,000000,6.69709,6.88176,6.59016,6.77484,94546.294808945,0
+EPSN.US,D,20220525,000000,6.83316,7.03728,6.39576,6.6582,463380.65114656,0
+EPSN.US,D,20220526,000000,6.6582,6.9012,6.6582,6.8526,364254.10949609,0
+EPSN.US,D,20220527,000000,6.89149,6.9498,6.86718,6.91092,209320.9843614,0
+EPSN.US,D,20220531,000000,6.91092,7.047,6.73596,6.78456,329263.36930581,0
+EPSN.US,D,20220601,000000,6.8526,6.95953,6.76512,6.79429,432131.68044474,0
+EPSN.US,D,20220602,000000,6.80401,6.9497,6.75539,6.9012,376732.50436151,0
+EPSN.US,D,20220603,000000,6.88176,6.93036,6.76512,6.86232,436545.26062221,0
+EPSN.US,D,20220606,000000,6.94008,6.94008,6.71652,6.80401,534289.08624506,0
+EPSN.US,D,20220607,000000,6.80401,6.93036,6.71652,6.86232,392111.10494264,0
+EPSN.US,D,20220608,000000,6.86232,6.89149,6.76512,6.79429,447873.44974441,0
+EPSN.US,D,20220609,000000,6.77484,6.80401,6.6096,6.75539,208796.29301162,0
+EPSN.US,D,20220610,000000,6.80401,6.83316,6.75539,6.79429,222421.80720056,0
+EPSN.US,D,20220613,000000,6.75539,6.75539,6.24024,6.30828,370275.71433963,0
+EPSN.US,D,20220614,000000,6.33086,6.40937,6.19344,6.19344,286453.38279954,0
+EPSN.US,D,20220615,000000,6.17381,6.36521,6.11492,6.32104,230336.79405498,0
+EPSN.US,D,20220616,000000,6.16399,6.23761,5.99714,6.01676,273153.71051429,0
+EPSN.US,D,20220617,000000,6.07566,6.08548,5.80083,5.85972,464646.98491648,0
+EPSN.US,D,20220621,000000,5.85972,6.10118,5.81064,6.01676,338272.59007488,0
+EPSN.US,D,20220622,000000,5.88917,6.02285,5.73212,5.74194,154804.55840219,0
+EPSN.US,D,20220623,000000,5.76157,5.82046,5.3346,5.36896,266064.76308356,0
+EPSN.US,D,20220624,000000,5.34933,5.86463,5.31988,5.68305,277966.61474866,0
+EPSN.US,D,20220627,000000,5.67323,6.04622,5.67323,5.93825,131445.06045856,0
+EPSN.US,D,20220628,000000,6.01676,6.34067,6.01676,6.19344,104458.56440434,0
+EPSN.US,D,20220629,000000,6.18363,6.23859,5.88308,6.01676,160835.97099056,0
+EPSN.US,D,20220630,000000,5.87935,6.08548,5.76157,5.7812,314458.69854774,0
+EPSN.US,D,20220701,000000,5.7812,6.06584,5.77138,6.0364,179084.05052949,0
+EPSN.US,D,20220705,000000,5.88917,5.90879,5.43275,5.49656,247565.03508023,0
+EPSN.US,D,20220706,000000,5.44748,5.69287,5.38859,5.54564,167130.23905999,0
+EPSN.US,D,20220707,000000,5.6536,5.89899,5.60551,5.84991,104835.52769112,0
+EPSN.US,D,20220708,000000,5.89899,5.89899,5.7812,5.84009,71933.764493642,0
+EPSN.US,D,20220711,000000,5.76157,5.91861,5.76157,5.83028,56917.381024032,0
+EPSN.US,D,20220712,000000,5.70267,5.80083,5.44257,5.51618,109651.48838457,0
+EPSN.US,D,20220713,000000,5.44748,5.71249,5.44748,5.63397,167445.05434543,0
+EPSN.US,D,20220714,000000,5.47693,5.55054,5.39841,5.53582,94997.80472602,0
+EPSN.US,D,20220715,000000,5.6536,5.75176,5.56526,5.75176,68866.098395061,0
+EPSN.US,D,20220718,000000,5.84991,5.98084,5.84991,5.89899,56491.514391948,0
+EPSN.US,D,20220719,000000,5.93825,6.06584,5.93825,5.97751,26296.755121385,0
+EPSN.US,D,20220720,000000,5.7812,6.09529,5.7812,6.06584,39151.203200364,0
+EPSN.US,D,20220721,000000,5.98732,6.00695,5.87935,5.89899,29206.504167399,0
+EPSN.US,D,20220722,000000,5.88917,6.01676,5.80132,5.95787,188928.90523244,0
+EPSN.US,D,20220725,000000,5.98732,6.42901,5.83028,6.16399,90441.64305453,0
+EPSN.US,D,20220726,000000,6.24252,6.28178,6.09529,6.19344,102920.14666643,0
+EPSN.US,D,20220727,000000,6.25233,6.27196,6.15418,6.21307,37604.634904898,0
+EPSN.US,D,20220728,000000,6.26706,6.28178,6.12473,6.19344,79060.40825305,0
+EPSN.US,D,20220729,000000,6.22289,6.28178,6.15418,6.27196,104357.70125464,0
+EPSN.US,D,20220801,000000,6.24252,6.24252,6.13455,6.19344,97138.344903078,0
+EPSN.US,D,20220802,000000,6.20325,6.23506,6.09529,6.13455,77021.750045391,0
+EPSN.US,D,20220803,000000,6.17381,6.21307,5.89908,6.04622,82603.863148722,0
+EPSN.US,D,20220804,000000,5.97751,6.11492,5.92853,5.97751,58811.366835146,0
+EPSN.US,D,20220805,000000,5.89899,6.18363,5.89899,6.00695,64719.502240551,0
+EPSN.US,D,20220808,000000,5.90879,6.14437,5.90879,5.92843,76322.839735319,0
+EPSN.US,D,20220809,000000,5.95787,6.09529,5.94806,6.00695,22873.520949604,0
+EPSN.US,D,20220810,000000,6.02658,6.14437,5.94806,6.01676,99155.607897163,0
+EPSN.US,D,20220811,000000,6.04622,6.25233,5.99714,6.2327,84399.023449519,0
+EPSN.US,D,20220812,000000,6.28178,6.41919,6.22662,6.3603,122827.88348685,0
+EPSN.US,D,20220815,000000,6.2327,6.46827,6.06584,6.41919,102544.20219935,0
+EPSN.US,D,20220816,000000,6.49772,6.82162,6.49772,6.69402,113526.05968079,0
+EPSN.US,D,20220817,000000,6.75291,6.7912,6.45845,6.67439,76839.381320168,0
+EPSN.US,D,20220818,000000,6.70383,7.067,6.70383,7.04737,115509.70162497,0
+EPSN.US,D,20220819,000000,7.04737,7.16515,6.94921,7.05718,187804.12829028,0
+EPSN.US,D,20220822,000000,7.07682,7.41053,7.01792,7.21423,208059.28262635,0
+EPSN.US,D,20220823,000000,7.30256,7.52135,7.22405,7.43999,208045.01915063,0
+EPSN.US,D,20220824,000000,7.45961,7.50869,7.41053,7.47924,91060.066608778,0
+EPSN.US,D,20220825,000000,7.50869,7.50869,7.41053,7.45961,60128.700699466,0
+EPSN.US,D,20220826,000000,7.49887,7.50869,7.35812,7.42035,49309.854369064,0
+EPSN.US,D,20220829,000000,7.33202,7.50869,7.33202,7.43017,92820.587039979,0
+EPSN.US,D,20220830,000000,7.36146,7.36146,6.95903,7.02774,92763.533137116,0
+EPSN.US,D,20220831,000000,7.01792,7.1946,6.92468,7.067,75173.611120507,0
+EPSN.US,D,20220901,000000,6.91977,7.00811,6.7431,6.80198,110893.42959154,0
+EPSN.US,D,20220902,000000,6.93941,7.16515,6.71365,6.90014,119818.29011083,0
+EPSN.US,D,20220906,000000,6.86088,6.8707,6.50753,6.66457,140990.38217148,0
+EPSN.US,D,20220907,000000,6.57624,6.73318,6.4879,6.62531,96177.597931652,0
+EPSN.US,D,20220908,000000,6.63513,6.77254,6.43893,6.69402,104739.75863988,0
+EPSN.US,D,20220909,000000,6.79218,6.84125,6.68509,6.8118,52731.050901458,0
+EPSN.US,D,20220912,000000,7.00811,7.05718,6.82162,6.84125,76057.946614883,0
+EPSN.US,D,20220913,000000,6.82162,6.91977,6.63513,6.72347,79302.887340219,0
+EPSN.US,D,20220914,000000,6.79578,7.04344,6.79578,6.96419,93857.607617423,0
+EPSN.US,D,20220915,000000,6.90475,6.90475,6.74724,6.80569,91868.992048247,0
+EPSN.US,D,20220916,000000,6.80569,6.93447,6.57784,6.88494,310527.87309908,0
+EPSN.US,D,20220919,000000,6.79578,6.88494,6.59766,6.69672,135235.95319917,0
+EPSN.US,D,20220920,000000,6.78588,6.79578,6.57517,6.74625,94099.875504022,0
+EPSN.US,D,20220921,000000,6.78588,6.86017,6.63728,6.69672,56209.178039782,0
+EPSN.US,D,20220922,000000,6.8156,6.8156,6.52831,6.53822,54336.64916627,0
+EPSN.US,D,20220923,000000,6.49859,6.49859,6.01318,6.16177,132179.3400299,0
+EPSN.US,D,20220926,000000,6.06271,6.26579,5.93393,5.94383,82221.68291393,0
+EPSN.US,D,20220927,000000,5.8943,6.10234,5.85091,6.02308,134157.8611038,0
+EPSN.US,D,20220928,000000,6.02308,6.33018,6.02308,6.26084,98177.042145595,0
+EPSN.US,D,20220929,000000,6.19149,6.21131,6.04785,6.2014,78216.18718881,0
+EPSN.US,D,20220930,000000,6.12215,6.37971,6.10234,6.26084,40445.614218342,0
+EPSN.US,D,20221003,000000,6.65709,6.67314,6.30046,6.3599,46711.267435535,0
+EPSN.US,D,20221004,000000,6.49859,6.62282,6.44906,6.56794,53144.489274293,0
+EPSN.US,D,20221005,000000,6.43915,6.70663,6.43915,6.65709,42071.837407145,0
+EPSN.US,D,20221006,000000,6.58775,6.73634,6.56794,6.64719,32817.204139025,0
+EPSN.US,D,20221007,000000,6.64719,6.71158,6.49859,6.57784,63285.419227557,0
+EPSN.US,D,20221010,000000,6.58775,6.62737,6.40943,6.47878,76434.508772772,0
+EPSN.US,D,20221011,000000,6.40943,6.52415,6.35,6.48868,56015.363730502,0
+EPSN.US,D,20221012,000000,6.41934,6.43915,6.18159,6.40943,55307.739611725,0
+EPSN.US,D,20221013,000000,6.35,6.52772,6.33018,6.5085,31916.775160495,0
+EPSN.US,D,20221014,000000,6.5184,6.5184,6.38962,6.43915,45629.137542055,0
+EPSN.US,D,20221017,000000,6.36981,6.53326,6.24103,6.38962,65318.450575942,0
+EPSN.US,D,20221018,000000,6.38962,6.54812,6.38962,6.42925,22194.766761142,0
+EPSN.US,D,20221019,000000,6.47878,6.54812,6.35,6.5085,69762.047395997,0
+EPSN.US,D,20221020,000000,6.55803,6.72644,6.45897,6.49859,42531.136942158,0
+EPSN.US,D,20221021,000000,6.5184,6.62737,6.46887,6.56794,55284.522272592,0
+EPSN.US,D,20221024,000000,6.53822,6.74853,6.5085,6.667,80964.918252192,0
+EPSN.US,D,20221025,000000,6.70663,6.88484,6.58815,6.83541,76707.060145197,0
+EPSN.US,D,20221026,000000,6.91466,6.93447,6.78588,6.89485,81602.890353572,0
+EPSN.US,D,20221027,000000,6.93447,6.9741,6.77597,6.78588,98114.45627489,0
+EPSN.US,D,20221028,000000,6.75616,6.91199,6.60756,6.87503,89602.77785901,0
+EPSN.US,D,20221031,000000,6.89485,7.11279,6.8156,6.90475,114488.73706047,0
+EPSN.US,D,20221101,000000,7.02363,7.06326,6.93943,7.06326,53620.949451272,0
+EPSN.US,D,20221102,000000,7.11279,7.11279,6.9421,6.99391,63377.27913456,0
+EPSN.US,D,20221103,000000,6.99391,7.03354,6.87999,7.03354,35543.727312802,0
+EPSN.US,D,20221104,000000,7.11279,7.20195,6.98698,7.1326,93197.427626437,0
+EPSN.US,D,20221107,000000,7.23166,7.51786,7.20195,7.33073,219442.21388417,0
+EPSN.US,D,20221108,000000,7.36045,7.45951,7.16232,7.39017,143586.11969066,0
+EPSN.US,D,20221109,000000,7.35054,7.35054,6.89485,6.93447,76347.696113407,0
+EPSN.US,D,20221110,000000,6.9741,7.23166,6.85106,7.19204,88172.387878542,0
+EPSN.US,D,20221111,000000,7.19204,7.4075,7.16232,7.25148,119831.75340952,0
+EPSN.US,D,20221114,000000,7.25148,7.40007,7.21185,7.32082,103866.29968258,0
+EPSN.US,D,20221115,000000,7.35054,7.42979,7.27713,7.36045,105398.64406533,0
+EPSN.US,D,20221116,000000,7.38026,7.40007,7.08802,7.30101,49476.149691357,0
+EPSN.US,D,20221117,000000,7.15241,7.27129,7.12269,7.23166,54003.530822195,0
+EPSN.US,D,20221118,000000,7.24157,7.26138,7.11279,7.25148,64588.61856756,0
+EPSN.US,D,20221121,000000,7.25148,7.30467,6.94438,7.1326,70180.96894991,0
+EPSN.US,D,20221122,000000,7.18213,7.37531,7.1639,7.2911,68365.978699465,0
+EPSN.US,D,20221123,000000,7.24157,7.32082,7.21185,7.32082,25538.063596222,0
+EPSN.US,D,20221125,000000,7.32082,7.41989,7.32082,7.36045,6307.04064782,0
+EPSN.US,D,20221128,000000,7.33073,7.33073,7.04612,7.1326,54727.306133412,0
+EPSN.US,D,20221129,000000,7.16232,7.20809,6.9741,7.14251,68742.503373222,0
+EPSN.US,D,20221130,000000,7.21185,7.33073,7.10288,7.2911,60835.485224315,0
+EPSN.US,D,20221201,000000,7.42979,7.42979,7.21185,7.2812,60379.214037885,0
+EPSN.US,D,20221202,000000,7.23166,7.36035,7.11279,7.15241,28619.91300368,0
+EPSN.US,D,20221205,000000,7.15241,7.15241,6.70663,6.70663,55178.530072205,0
+EPSN.US,D,20221206,000000,6.74625,6.90475,6.54812,6.60756,37963.37783022,0
+EPSN.US,D,20221207,000000,6.62737,6.667,6.49364,6.59766,43273.08234487,0
+EPSN.US,D,20221208,000000,6.59766,6.63728,6.35,6.41934,52568.09359409,0
+EPSN.US,D,20221209,000000,6.48868,6.50275,6.28065,6.34009,96626.527671355,0
+EPSN.US,D,20221212,000000,6.39953,6.5828,6.29056,6.46887,73210.326981937,0
+EPSN.US,D,20221213,000000,6.62737,6.78924,6.48868,6.667,65375.98919901,0
+EPSN.US,D,20221214,000000,6.76,6.89,6.64,6.71,28881,0
+EPSN.US,D,20221215,000000,6.58,6.8,6.58,6.77,20008,0
+EPSN.US,D,20221216,000000,6.63,6.74,6.61,6.7,66845,0
+EPSN.US,D,20221219,000000,6.7,6.88,6.7,6.73,64691,0
+EPSN.US,D,20221220,000000,6.74,6.97,6.74,6.86,59475,0
+EPSN.US,D,20221221,000000,6.96,6.97,6.75,6.82,57425,0
+EPSN.US,D,20221222,000000,6.83,6.8999,6.61,6.75,27577,0
+EPSN.US,D,20221223,000000,6.77,6.86,6.72,6.85,25067,0
+EPSN.US,D,20221227,000000,6.87,7,6.8,6.93,60629,0
+EPSN.US,D,20221228,000000,6.96,6.96,6.45,6.57,65714,0
+EPSN.US,D,20221229,000000,6.57,6.65,6.47,6.62,43569,0
+EPSN.US,D,20221230,000000,6.63,6.85,6.5301,6.63,33807,0
+EPSN.US,D,20230103,000000,6.68,6.8,6.28,6.41,133065,0
+EPSN.US,D,20230104,000000,6.28,6.4338,6.26,6.26,49571,0
+EPSN.US,D,20230105,000000,6.29,6.34,6.1865,6.26,86415,0
+EPSN.US,D,20230106,000000,6.36,6.44,6.34,6.39,61114,0
+EPSN.US,D,20230109,000000,6.44,6.57,6.43,6.49,51390,0
+EPSN.US,D,20230110,000000,6.435,6.56,6.3376,6.48,58654,0
+EPSN.US,D,20230111,000000,6.53,6.53,6.26,6.27,47294,0
+EPSN.US,D,20230112,000000,6.36,6.485,6.18,6.35,305097,0
+EPSN.US,D,20230113,000000,6.38,6.38,6.21,6.31,50102,0
+EPSN.US,D,20230117,000000,6.37,6.44,6.2,6.35,183724,0
+EPSN.US,D,20230118,000000,6.41,6.45,5.8746,5.96,124893,0
+EPSN.US,D,20230119,000000,5.95,5.995,5.85,5.94,88998,0
+EPSN.US,D,20230120,000000,5.92,6,5.89,5.97,60776,0
+EPSN.US,D,20230123,000000,6.1,6.39,6.02,6.15,224656,0
+EPSN.US,D,20230124,000000,6.19,6.25,5.9625,6.12,643269,0
+EPSN.US,D,20230125,000000,6.1,6.12,5.94,5.95,197923,0
+EPSN.US,D,20230126,000000,6,6.0384,5.85,5.9,105717,0
+EPSN.US,D,20230127,000000,5.95,5.95,5.79,5.9,174570,0
+EPSN.US,D,20230130,000000,5.88,5.89,5.71,5.86,227150,0
+EPSN.US,D,20230131,000000,5.89,6.11,5.79,5.91,834802,0
+EPSN.US,D,20230201,000000,5.86,5.97,5.71,5.85,361033,0
+EPSN.US,D,20230202,000000,5.86,5.98,5.64,5.7,497745,0
+EPSN.US,D,20230203,000000,5.66,5.8,5.66,5.77,115742,0
+EPSN.US,D,20230206,000000,5.76,5.83,5.66,5.75,119787,0
+EPSN.US,D,20230207,000000,5.75,5.88,5.73,5.82,150053,0
+EPSN.US,D,20230208,000000,5.99,5.99,5.64,5.7,465965,0
+EPSN.US,D,20230209,000000,5.71,5.74,5.58,5.59,220924,0
+EPSN.US,D,20230210,000000,5.63,5.75,5.63,5.75,87914,0
+EPSN.US,D,20230213,000000,5.75,5.75,5.59,5.63,122653,0
+EPSN.US,D,20230214,000000,5.63,5.73,5.58,5.67,144657,0
+EPSN.US,D,20230215,000000,5.65,5.65,5.5243,5.62,64978,0
+EPSN.US,D,20230216,000000,5.56,5.705,5.55,5.61,104369,0
+EPSN.US,D,20230217,000000,5.57,5.67,5.43,5.45,229307,0
+EPSN.US,D,20230221,000000,5.45,5.47,5.33,5.33,141815,0
+EPSN.US,D,20230222,000000,5.35,5.44,5.29,5.34,171928,0
+EPSN.US,D,20230223,000000,5.41,5.57,5.41,5.53,408402,0
+EPSN.US,D,20230224,000000,5.52,5.655,5.45,5.65,71755,0
+EPSN.US,D,20230227,000000,5.7,5.885,5.65,5.82,132705,0
+EPSN.US,D,20230228,000000,5.91,5.93,5.65,5.75,218692,0
+EPSN.US,D,20230301,000000,5.75,5.86,5.674,5.79,56174,0
+EPSN.US,D,20230302,000000,5.78,5.85,5.72,5.73,69457,0
+EPSN.US,D,20230303,000000,5.7,5.9399,5.7,5.9,43417,0
+EPSN.US,D,20230306,000000,5.91,5.9388,5.7713,5.81,107064,0
+EPSN.US,D,20230307,000000,5.81,5.86,5.73,5.84,63506,0
+EPSN.US,D,20230308,000000,5.85,5.8699,5.71,5.77,75553,0
+EPSN.US,D,20230309,000000,5.81,5.81,5.43,5.49,138735,0
+EPSN.US,D,20230310,000000,5.5,5.545,5.3201,5.35,100904,0
+EPSN.US,D,20230313,000000,5.36,5.36,5.11,5.18,174459,0
+EPSN.US,D,20230314,000000,5.14,5.28,5.14,5.25,77151,0
+EPSN.US,D,20230315,000000,5.25,5.3,4.84,4.87,342439,0
+EPSN.US,D,20230316,000000,4.92,5.07,4.841,4.87,292047,0
+EPSN.US,D,20230317,000000,4.86,5,4.76,4.76,322633,0
+EPSN.US,D,20230320,000000,4.78,5.04,4.77,4.99,354346,0
+EPSN.US,D,20230321,000000,5.06,5.17,5,5,255392,0
+EPSN.US,D,20230322,000000,5.01,5.21,5.01,5.11,196285,0
+EPSN.US,D,20230323,000000,5.12,5.2325,5.0101,5.05,268499,0
+EPSN.US,D,20230324,000000,5.26,5.475,5.1601,5.38,315658,0
+EPSN.US,D,20230327,000000,5.41,5.49,4.99,5.17,254756,0
+EPSN.US,D,20230328,000000,5.17,5.42,5.17,5.32,115123,0
+EPSN.US,D,20230329,000000,5.32,5.45,5.31,5.36,123610,0
+EPSN.US,D,20230330,000000,5.37,5.37,5.23,5.3,115137,0
+EPSN.US,D,20230331,000000,5.28,5.37,5.22,5.34,76561,0
+EPSN.US,D,20230403,000000,5.51,5.59,5.33,5.4,215928,0
+EPSN.US,D,20230404,000000,5.39,5.4,5.27,5.3,109569,0
+EPSN.US,D,20230405,000000,5.26,5.33,5.2069,5.33,83679,0
+EPSN.US,D,20230406,000000,5.3,5.35,5.2,5.3,105711,0
+EPSN.US,D,20230410,000000,5.28,5.43,5.28,5.36,100609,0
+EPSN.US,D,20230411,000000,5.35,5.52,5.335,5.47,93131,0
+EPSN.US,D,20230412,000000,5.51,5.72,5.51,5.64,110152,0
+EPSN.US,D,20230413,000000,5.64,5.84,5.53,5.63,175741,0
+EPSN.US,D,20230414,000000,5.63,5.77,5.59,5.67,74185,0
+EPSN.US,D,20230417,000000,5.68,5.7,5.46,5.5,84342,0
+EPSN.US,D,20230418,000000,5.48,5.5,5.29,5.32,110415,0
+EPSN.US,D,20230419,000000,5.3,5.4,5.245,5.26,71319,0
+EPSN.US,D,20230420,000000,5.2,5.26,5,5.11,141998,0
+EPSN.US,D,20230421,000000,5.14,5.14,5.01,5.04,92463,0
+EPSN.US,D,20230424,000000,5.01,5.235,5.01,5.14,114632,0
+EPSN.US,D,20230425,000000,5.12,5.12,4.92,5.04,101571,0
+EPSN.US,D,20230426,000000,5,5.07,4.92,5.02,140957,0
+EPSN.US,D,20230427,000000,5.05,5.12,5.02,5.11,69339,0
+EPSN.US,D,20230428,000000,5.11,5.43,5.11,5.36,87052,0
+EPSN.US,D,20230501,000000,5.32,5.33,4.95,5.13,222357,0
+EPSN.US,D,20230502,000000,5.11,5.1887,4.87,5.04,150580,0
+EPSN.US,D,20230503,000000,5.01,5.07,4.95,5,59172,0
+EPSN.US,D,20230504,000000,5.02,5.02,4.8701,5,52655,0
+EPSN.US,D,20230505,000000,5.05,5.17,5.01,5.15,75217,0
+EPSN.US,D,20230508,000000,5.15,5.23,5.14,5.19,69130,0
+EPSN.US,D,20230509,000000,5.2,5.2,5.0069,5.14,58137,0
+EPSN.US,D,20230510,000000,5.26,5.31,5.17,5.18,93296,0
+EPSN.US,D,20230511,000000,5.16,5.275,5.04,5.13,107405,0
+EPSN.US,D,20230512,000000,5.12,5.155,4.98,5.13,144619,0
+EPSN.US,D,20230515,000000,5.12,5.14,5.02,5.065,153341,0
+EPSN.US,D,20230516,000000,5.06,5.06,4.981,5.04,90862,0
+EPSN.US,D,20230517,000000,5.04,5.04,4.95,4.97,111559,0
+EPSN.US,D,20230518,000000,4.97,5.11,4.95,5.09,77373,0
+EPSN.US,D,20230519,000000,5.11,5.22,5.02,5.11,86046,0
+EPSN.US,D,20230522,000000,5.1,5.3,5.09,5.19,133321,0
+EPSN.US,D,20230523,000000,5.2,5.33,5.1201,5.27,125455,0
+EPSN.US,D,20230524,000000,5.27,5.285,5.15,5.15,45647,0
+EPSN.US,D,20230525,000000,5.15,5.16,5.08,5.08,38696,0
+EPSN.US,D,20230526,000000,5.09,5.115,4.97,4.99,84513,0
+EPSN.US,D,20230530,000000,4.96,5.01,4.82,4.82,72117,0
+EPSN.US,D,20230531,000000,4.83,4.92,4.82,4.91,85604,0
+EPSN.US,D,20230601,000000,4.91,5.01,4.8291,4.9,56959,0
+EPSN.US,D,20230602,000000,5.01,5.1093,4.972,5,45034,0
+EPSN.US,D,20230605,000000,4.97,5.02,4.93,4.93,82752,0
+EPSN.US,D,20230606,000000,4.9,5,4.9,4.95,89900,0
+EPSN.US,D,20230607,000000,5,5.09,4.96,4.97,135510,0
+EPSN.US,D,20230608,000000,4.98,5.05,4.9,5,147188,0
+EPSN.US,D,20230609,000000,5.05,5.11,4.9501,5.08,102709,0
+EPSN.US,D,20230612,000000,5.07,5.16,5.07,5.07,129144,0
+EPSN.US,D,20230613,000000,5.12,5.23,5.07,5.17,173483,0
+EPSN.US,D,20230614,000000,5.18,5.18,5,5,99934,0
+EPSN.US,D,20230615,000000,5.02,5.17,5.02,5.13,55248,0
+EPSN.US,D,20230616,000000,5.15,5.22,5.08,5.22,93557,0
+EPSN.US,D,20230620,000000,5.29,5.35,5.17,5.22,165418,0
+EPSN.US,D,20230621,000000,5.21,5.3,5.1513,5.2,78471,0
+EPSN.US,D,20230622,000000,5.21,5.265,5.15,5.19,46031,0
+EPSN.US,D,20230623,000000,5.18,5.18,5.06,5.12,77477,0
+EPSN.US,D,20230626,000000,5.1852,5.29,5.13,5.28,62451,0
+EPSN.US,D,20230627,000000,5.2141,5.36,5.19,5.31,84665,0
+EPSN.US,D,20230628,000000,5.355,5.45,5.3,5.33,75519,0
+EPSN.US,D,20230629,000000,5.32,5.38,5.22,5.32,43832,0
+EPSN.US,D,20230630,000000,5.35,5.38,5.27,5.34,40901,0
+EPSN.US,D,20230703,000000,5.41,5.43,5.28,5.39,56997,0
+EPSN.US,D,20230705,000000,5.43,5.49,5.12,5.34,165141,0
+EPSN.US,D,20230706,000000,5.4,5.41,5,5.29,976438,0
+EPSN.US,D,20230707,000000,5.34,5.4999,5.325,5.42,51807,0
+EPSN.US,D,20230710,000000,5.41,5.5,5.38,5.47,37697,0
+EPSN.US,D,20230711,000000,5.61,5.72,5.54,5.65,211541,0
+EPSN.US,D,20230712,000000,5.83,5.94,5.725,5.86,301222,0
+EPSN.US,D,20230713,000000,5.94,6.06,5.8765,6.06,202440,0
+EPSN.US,D,20230714,000000,6.11,6.11,5.61,5.69,204925,0
+EPSN.US,D,20230717,000000,5.75,5.8248,5.61,5.61,86486,0
+EPSN.US,D,20230718,000000,5.66,5.96,5.61,5.96,71582,0
+EPSN.US,D,20230719,000000,5.98,6.036,5.9001,6,82426,0
+EPSN.US,D,20230720,000000,6.04,6.05,5.845,5.89,61046,0
+EPSN.US,D,20230721,000000,5.87,6.01,5.861,5.92,43805,0
+EPSN.US,D,20230724,000000,5.89,5.97,5.85,5.89,53574,0
+EPSN.US,D,20230725,000000,5.89,5.97,5.82,5.82,28738,0
+EPSN.US,D,20230726,000000,5.83,5.95,5.7855,5.88,30816,0
+EPSN.US,D,20230727,000000,5.98,5.98,5.75,5.79,75552,0
+EPSN.US,D,20230728,000000,5.78,5.95,5.737,5.87,20020,0
+EPSN.US,D,20230731,000000,5.91,6.04,5.9,6.04,114530,0
+EPSN.US,D,20230801,000000,5.97,6.1,5.97,6.06,85663,0
+EPSN.US,D,20230802,000000,6.1,6.23,5.91,5.98,78387,0
+EPSN.US,D,20230803,000000,5.94,6.11,5.94,6,169378,0
+EPSN.US,D,20230804,000000,6.04,6.19,6.01,6.13,62142,0
+EPSN.US,D,20230807,000000,6.14,6.2,6.14,6.19,58096,0
+EPSN.US,D,20230808,000000,6.14,6.18,6.09,6.18,64305,0
+EPSN.US,D,20230809,000000,6.23,6.35,6.14,6.23,161447,0
+EPSN.US,D,20230810,000000,6.24,6.3232,6.21,6.27,42929,0
+EPSN.US,D,20230811,000000,6.25,6.25,5.6,5.81,352979,0
+EPSN.US,D,20230814,000000,5.8,5.8,5.5,5.51,165017,0
+EPSN.US,D,20230815,000000,5.45,5.5032,5.26,5.35,144269,0
+EPSN.US,D,20230816,000000,5.35,5.58,5.26,5.3,167900,0
+EPSN.US,D,20230817,000000,5.31,5.3923,5.2072,5.27,50807,0
+EPSN.US,D,20230818,000000,5.32,5.5442,5.275,5.5,117126,0
+EPSN.US,D,20230821,000000,5.58,5.6434,5.39,5.51,77994,0
+EPSN.US,D,20230822,000000,5.51,5.51,5.26,5.3,60612,0
+EPSN.US,D,20230823,000000,5.32,5.33,5.17,5.29,50872,0
+EPSN.US,D,20230824,000000,5.29,5.38,5.2,5.34,74094,0
+EPSN.US,D,20230825,000000,5.36,5.38,5.18,5.29,59244,0
+EPSN.US,D,20230828,000000,5.37,5.38,5.22,5.25,18995,0
+EPSN.US,D,20230829,000000,5.26,5.4,5.25,5.34,34432,0
+EPSN.US,D,20230830,000000,5.31,5.44,5.26,5.26,34168,0
+EPSN.US,D,20230831,000000,5.28,5.4199,5.26,5.4,33904,0
+EPSN.US,D,20230901,000000,5.38,5.63,5.36,5.48,56826,0
+EPSN.US,D,20230905,000000,5.51,5.59,5.5,5.53,46764,0
+EPSN.US,D,20230906,000000,5.48,5.51,5.38,5.39,30975,0
+EPSN.US,D,20230907,000000,5.38,5.49,5.38,5.4,24045,0
+EPSN.US,D,20230908,000000,5.45,5.48,5.41,5.47,29372,0
+EPSN.US,D,20230911,000000,5.51,5.5657,5.38,5.435,54184,0
+EPSN.US,D,20230912,000000,5.44,5.54,5.4,5.4,66432,0
+EPSN.US,D,20230913,000000,5.4,5.48,5.28,5.33,87261,0
+EPSN.US,D,20230914,000000,5.35,5.3615,5.29,5.31,31685,0
+EPSN.US,D,20230915,000000,5.28,5.3676,5.18,5.29,141175,0
+EPSN.US,D,20230918,000000,5.32,5.42,5.2,5.22,68947,0
+EPSN.US,D,20230919,000000,5.18,5.32,5.1515,5.16,59831,0
+EPSN.US,D,20230920,000000,5.18,5.2632,5.12,5.23,37722,0
+EPSN.US,D,20230921,000000,5.17,5.34,5.16,5.16,35135,0
+EPSN.US,D,20230922,000000,5.16,5.28,5.16,5.25,58667,0
+EPSN.US,D,20230925,000000,5.16,5.337,5.16,5.25,29531,0
+EPSN.US,D,20230926,000000,5.18,5.2844,5.18,5.25,35889,0
+EPSN.US,D,20230927,000000,5.27,5.47,5.255,5.32,27713,0
+EPSN.US,D,20230928,000000,5.32,5.41,5.24,5.26,33339,0
+EPSN.US,D,20230929,000000,5.3,5.49,5.23,5.28,20705,0
+EPSN.US,D,20231002,000000,5.17,5.24,5.14,5.18,49818,0
+EPSN.US,D,20231003,000000,5.19,5.39,5.09,5.13,71076,0
+EPSN.US,D,20231004,000000,5.15,5.2465,5.07,5.14,54224,0
+EPSN.US,D,20231005,000000,5.12,5.2784,5.05,5.18,49441,0
+EPSN.US,D,20231006,000000,5.23,5.39,5.16,5.33,60706,0
+EPSN.US,D,20231009,000000,5.35,5.46,5.35,5.43,53558,0
+EPSN.US,D,20231010,000000,5.44,5.44,5.29,5.35,34725,0
+EPSN.US,D,20231011,000000,5.32,5.41,5.21,5.26,40331,0
+EPSN.US,D,20231012,000000,5.25,5.298,5.15,5.27,18098,0
+EPSN.US,D,20231013,000000,5.29,5.37,5.27,5.3,22393,0
+EPSN.US,D,20231016,000000,5.28,5.49,5.26,5.41,50880,0
+EPSN.US,D,20231017,000000,5.4,5.5,5.4,5.41,42961,0
+EPSN.US,D,20231018,000000,5.47,5.537,5.3973,5.43,30881,0
+EPSN.US,D,20231019,000000,5.41,5.62,5.4,5.57,59219,0
+EPSN.US,D,20231020,000000,5.55,5.5599,5.3101,5.5,10977,0
+EPSN.US,D,20231023,000000,5.33,5.46,5.33,5.39,28703,0
+EPSN.US,D,20231024,000000,5.39,5.49,5.3326,5.39,25796,0
+EPSN.US,D,20231025,000000,5.4,5.4312,5.3,5.36,38886,0
+EPSN.US,D,20231026,000000,5.35,5.58,5.35,5.53,36225,0
+EPSN.US,D,20231027,000000,5.59,5.59,5.43,5.48,34042,0
+EPSN.US,D,20231030,000000,5.45,5.55,5.35,5.55,56467,0
+EPSN.US,D,20231031,000000,5.51,5.71,5.4573,5.71,27691,0
+EPSN.US,D,20231101,000000,5.77,5.79,5.5301,5.77,48132,0
+EPSN.US,D,20231102,000000,5.7,5.8,5.6043,5.8,19744,0
+EPSN.US,D,20231103,000000,5.82,5.83,5.6142,5.75,26630,0
+EPSN.US,D,20231106,000000,5.75,5.85,5.68,5.78,69729,0
+EPSN.US,D,20231107,000000,5.73,5.78,5.61,5.61,42178,0
+EPSN.US,D,20231108,000000,5.61,5.64,5.55,5.58,32032,0
+EPSN.US,D,20231109,000000,5.56,5.75,5.5,5.74,40758,0
+EPSN.US,D,20231110,000000,5.5,5.63,5.36,5.45,66207,0
+EPSN.US,D,20231113,000000,5.63,5.73,5.443,5.57,34149,0
+EPSN.US,D,20231114,000000,5.58,5.6699,5.5084,5.55,34555,0
+EPSN.US,D,20231115,000000,5.5,5.61,5.45,5.45,39185,0
+EPSN.US,D,20231116,000000,5.45,5.5,5.35,5.42,48959,0
+EPSN.US,D,20231117,000000,5.39,5.6,5.39,5.59,31621,0
+EPSN.US,D,20231120,000000,5.56,5.65,5.4,5.4,39303,0
+EPSN.US,D,20231121,000000,5.42,5.51,5.3,5.32,34541,0
+EPSN.US,D,20231122,000000,5.355,5.45,5.23,5.37,17749,0
+EPSN.US,D,20231124,000000,5.36,5.52,5.3501,5.36,8988,0
+EPSN.US,D,20231127,000000,5.36,5.43,5.2625,5.34,37234,0
+EPSN.US,D,20231128,000000,5.39,5.39,5.18,5.19,47172,0
+EPSN.US,D,20231129,000000,5.25,5.3,5.204,5.25,28046,0
+EPSN.US,D,20231130,000000,5.21,5.34,5.21,5.33,35136,0
+EPSN.US,D,20231201,000000,5.36,5.38,5.285,5.35,59234,0
+EPSN.US,D,20231204,000000,5.35,5.4,5.25,5.4,35562,0
+EPSN.US,D,20231205,000000,5.35,5.4,5.27,5.3,51694,0
+EPSN.US,D,20231206,000000,5.29,5.36,5.235,5.27,31926,0
+EPSN.US,D,20231207,000000,5.27,5.28,5.15,5.15,37448,0
+EPSN.US,D,20231208,000000,5.11,5.23,5.11,5.12,56800,0
+EPSN.US,D,20231211,000000,5.26,5.26,5.05,5.1,63001,0
+EPSN.US,D,20231212,000000,5.1,5.214,5.03,5.07,64374,0
+EPSN.US,D,20231213,000000,5.05,5.1193,5.02,5.05,32992,0
+EPSN.US,D,20231214,000000,5.05,5.14,4.93,4.98,69069,0
+EPSN.US,D,20231215,000000,5,5,4.86,4.93,103457,0
+EPSN.US,D,20231218,000000,4.91,5.11,4.892,5.1,60011,0
+EPSN.US,D,20231219,000000,5.07,5.27,5.07,5.16,52395,0
+EPSN.US,D,20231220,000000,5.19,5.26,5.06,5.17,121046,0
+EPSN.US,D,20231221,000000,5.19,5.195,5.1101,5.13,54132,0
+EPSN.US,D,20231222,000000,5.1,5.2,4.93,5.04,165479,0
+EPSN.US,D,20231226,000000,5.03,5.0401,4.9963,5.01,84597,0
+EPSN.US,D,20231227,000000,5.04,5.18,5.01,5.02,130305,0
+EPSN.US,D,20231228,000000,5.04,5.16,4.9728,5.01,118223,0
+EPSN.US,D,20231229,000000,5.077,5.1,5.03,5.08,40649,0
+EPSN.US,D,20240102,000000,5.06,5.18,5.06,5.13,44016,0
+EPSN.US,D,20240103,000000,5.12,5.1611,5.021,5.09,59079,0
+EPSN.US,D,20240104,000000,5.06,5.0749,4.97,4.99,30082,0
+EPSN.US,D,20240105,000000,5.0206,5.0533,4.91,4.91,55527,0
+EPSN.US,D,20240108,000000,4.91,5.0399,4.8594,4.935,66959,0
+EPSN.US,D,20240109,000000,4.94,5.03,4.94,4.97,31819,0
+EPSN.US,D,20240110,000000,4.98,5.04,4.72,4.76,158457,0
+EPSN.US,D,20240111,000000,4.77,4.84,4.77,4.78,51978,0
+EPSN.US,D,20240112,000000,4.78,4.9095,4.78,4.86,41503,0
+EPSN.US,D,20240116,000000,4.91,4.91,4.815,4.83,31912,0
+EPSN.US,D,20240117,000000,4.77,4.84,4.75,4.79,41734,0
+EPSN.US,D,20240118,000000,4.79,4.82,4.74,4.76,83227,0
+EPSN.US,D,20240119,000000,4.75,4.82,4.75,4.77,39193,0
+EPSN.US,D,20240122,000000,4.77,4.79,4.71,4.71,49520,0
+EPSN.US,D,20240123,000000,4.71,4.8,4.71,4.74,42076,0
+EPSN.US,D,20240124,000000,4.805,4.89,4.8,4.81,20960,0
+EPSN.US,D,20240125,000000,4.8,4.89,4.8,4.89,23231,0
+EPSN.US,D,20240126,000000,4.86,4.9,4.82,4.86,18920,0
+EPSN.US,D,20240129,000000,4.8,4.89,4.7,4.84,76952,0
+EPSN.US,D,20240130,000000,4.8,4.98,4.79,4.98,546470,0
+EPSN.US,D,20240131,000000,4.98,5.25,4.955,5.11,206078,0
+EPSN.US,D,20240201,000000,5.17,5.2,4.9,4.9,291810,0
+EPSN.US,D,20240202,000000,4.95,5.03,4.84,4.84,55376,0
+EPSN.US,D,20240205,000000,4.85,4.8713,4.75,4.79,40546,0
+EPSN.US,D,20240206,000000,4.76,4.9699,4.76,4.9,33148,0
+EPSN.US,D,20240207,000000,4.9,4.91,4.8001,4.86,49072,0
+EPSN.US,D,20240208,000000,4.85,4.9292,4.85,4.9,18482,0
+EPSN.US,D,20240209,000000,4.9,4.96,4.86,4.95,36370,0
+EPSN.US,D,20240212,000000,4.93,5.1,4.93,5,32066,0
+EPSN.US,D,20240213,000000,5.09,5.09,4.96,4.96,18185,0
+EPSN.US,D,20240214,000000,4.96,5.07,4.96,5.01,19324,0
+EPSN.US,D,20240215,000000,4.98,5.02,4.95,5.01,43687,0
+EPSN.US,D,20240216,000000,4.99,5.09,4.99,5.065,40294,0
+EPSN.US,D,20240220,000000,4.95,5.05,4.9,4.92,50835,0
+EPSN.US,D,20240221,000000,4.95,5.07,4.95,5.05,42208,0
+EPSN.US,D,20240222,000000,5.02,5.0514,5,5.05,26932,0
+EPSN.US,D,20240223,000000,4.9853,5.1,4.98,5.1,23752,0
+EPSN.US,D,20240226,000000,5.09,5.1,4.97,5.09,25294,0
+EPSN.US,D,20240227,000000,5.04,5.1199,5,5.08,26613,0
+EPSN.US,D,20240228,000000,5.06,5.06,4.985,5,43696,0
+EPSN.US,D,20240229,000000,5.0211,5.06,4.98,5.03,59117,0
+EPSN.US,D,20240301,000000,5.03,5.06,4.9601,5,46999,0
+EPSN.US,D,20240304,000000,5,5.05,4.955,5.03,33528,0
+EPSN.US,D,20240305,000000,5.02,5.05,4.98,5,44673,0
+EPSN.US,D,20240306,000000,5.03,5.05,4.9701,4.99,40449,0
+EPSN.US,D,20240307,000000,4.99,5.02,4.92,4.99,35144,0
+EPSN.US,D,20240308,000000,5.05,5.05,4.94,4.99,59960,0
+EPSN.US,D,20240311,000000,5,5.0226,4.9,4.97,77562,0
+EPSN.US,D,20240312,000000,5.02,5.02,4.9157,4.95,12852,0
+EPSN.US,D,20240313,000000,4.93,5.0299,4.93,4.94,70292,0
+EPSN.US,D,20240314,000000,4.92,4.97,4.9199,4.97,36684,0
+EPSN.US,D,20240315,000000,4.93,5,4.93,4.95,55666,0
+EPSN.US,D,20240318,000000,4.97,4.99,4.9178,4.95,44475,0
+EPSN.US,D,20240319,000000,4.92,5.03,4.92,5.01,66894,0
+EPSN.US,D,20240320,000000,5,5.04,4.99,5.04,29744,0
+EPSN.US,D,20240321,000000,5.01,5.25,5,5.25,64464,0
+EPSN.US,D,20240322,000000,5.25,5.25,5.1518,5.23,24477,0
+EPSN.US,D,20240325,000000,5.1,5.25,5.02,5.245,40809,0
+EPSN.US,D,20240326,000000,5.25,5.37,5.18,5.26,60490,0
+EPSN.US,D,20240327,000000,5.3,5.3486,5.22,5.28,42002,0
+EPSN.US,D,20240328,000000,5.25,5.51,5.14,5.495,31687,0
+EPSN.US,D,20240401,000000,5.45,5.55,5.41,5.49,49355,0
+EPSN.US,D,20240402,000000,5.46,5.55,5.37,5.51,35329,0
+EPSN.US,D,20240403,000000,5.5,5.5099,5.4295,5.46,15664,0
+EPSN.US,D,20240404,000000,5.48,5.6469,5.42,5.6,58493,0
+EPSN.US,D,20240405,000000,5.591,5.591,5.47,5.54,14143,0
+EPSN.US,D,20240408,000000,5.58,5.6,5.5203,5.54,18623,0
+EPSN.US,D,20240409,000000,5.39,5.69,5.35,5.65,62345,0
+EPSN.US,D,20240410,000000,5.65,5.65,5.44,5.55,27161,0
+EPSN.US,D,20240411,000000,5.59,5.59,5.37,5.45,18597,0
+EPSN.US,D,20240412,000000,5.45,5.5723,5.36,5.4,26461,0
+EPSN.US,D,20240415,000000,5.35,5.55,5.31,5.31,43382,0
+EPSN.US,D,20240416,000000,5.31,5.54,5.2501,5.4,33398,0
+EPSN.US,D,20240417,000000,5.45,5.4946,5.25,5.27,14229,0
+EPSN.US,D,20240418,000000,5.29,5.3393,5.2,5.25,22608,0
+EPSN.US,D,20240419,000000,5.21,5.4,5.21,5.3,31756,0
+EPSN.US,D,20240422,000000,5.22,5.3701,5.22,5.24,33506,0
+EPSN.US,D,20240423,000000,5.29,5.49,5.23,5.4,25591,0
+EPSN.US,D,20240424,000000,5.47,5.47,5.3029,5.39,13887,0
+EPSN.US,D,20240425,000000,5.325,5.45,5.325,5.45,15824,0
+EPSN.US,D,20240426,000000,5.49,5.49,5.36,5.43,8815,0
+EPSN.US,D,20240429,000000,5.39,5.54,5.33,5.5,14239,0
+EPSN.US,D,20240430,000000,5.49,5.49,5.4,5.42,17903,0
+EPSN.US,D,20240501,000000,5.36,5.4,5.25,5.34,18216,0
+EPSN.US,D,20240502,000000,5.3,5.4,5.25,5.4,33516,0
+EPSN.US,D,20240503,000000,5.37,5.44,5.35,5.44,12854,0
+EPSN.US,D,20240506,000000,5.42,5.55,5.4144,5.47,63318,0
+EPSN.US,D,20240507,000000,5.495,5.575,5.35,5.35,55967,0
+EPSN.US,D,20240508,000000,5.39,5.4599,5.26,5.34,40466,0
+EPSN.US,D,20240509,000000,5.31,5.39,5.267,5.36,43599,0
+EPSN.US,D,20240510,000000,5.41,5.41,5.2501,5.26,6562,0
+EPSN.US,D,20240513,000000,5.26,5.35,5.2,5.23,49343,0
+EPSN.US,D,20240514,000000,5.3041,5.35,5.22,5.33,40539,0
+EPSN.US,D,20240515,000000,5.34,5.3913,5.3,5.37,14196,0
+EPSN.US,D,20240516,000000,5.39,5.58,5.32,5.44,79783,0
+EPSN.US,D,20240517,000000,5.39,5.4853,5.3101,5.36,17928,0
+EPSN.US,D,20240520,000000,5.31,5.4,5.31,5.35,21046,0
+EPSN.US,D,20240521,000000,5.3487,5.49,5.3487,5.41,26959,0
+EPSN.US,D,20240522,000000,5.4,5.41,5.31,5.37,50079,0
+EPSN.US,D,20240523,000000,5.31,5.376,5.28,5.28,21731,0
+EPSN.US,D,20240524,000000,5.25,5.4501,5.25,5.43,35072,0
+EPSN.US,D,20240528,000000,5.4,5.49,5.36,5.43,35862,0
+EPSN.US,D,20240529,000000,5.41,5.41,5.3,5.35,18520,0
+EPSN.US,D,20240530,000000,5.43,5.4751,5.29,5.32,13315,0
+EPSN.US,D,20240531,000000,5.28,5.39,5.28,5.37,13867,0
+EPSN.US,D,20240603,000000,5.41,5.467,5.29,5.31,58175,0
+EPSN.US,D,20240604,000000,5.2844,5.315,5.25,5.3,16643,0
+EPSN.US,D,20240605,000000,5.33,5.33,5.2205,5.3,20652,0
+EPSN.US,D,20240606,000000,5.28,5.3498,5.28,5.29,20596,0
+EPSN.US,D,20240607,000000,5.325,5.45,5.29,5.32,43952,0
+EPSN.US,D,20240610,000000,5.36,5.45,5.276,5.37,12829,0
+EPSN.US,D,20240611,000000,5.38,5.43,5.28,5.38,16559,0
+EPSN.US,D,20240612,000000,5.325,5.45,5.325,5.41,28881,0
+EPSN.US,D,20240613,000000,5.2801,5.4799,5.2801,5.43,16207,0
+EPSN.US,D,20240614,000000,5.4,5.4,5.24,5.3,7965,0
+EPSN.US,D,20240617,000000,5.35,5.35,5.24,5.34,17130,0
+EPSN.US,D,20240618,000000,5.39,5.6,5.3001,5.445,55050,0
+EPSN.US,D,20240620,000000,5.4,5.47,5.3,5.45,14617,0
+EPSN.US,D,20240621,000000,5.42,5.438,5.2901,5.39,30721,0
+EPSN.US,D,20240624,000000,5.34,5.62,5.34,5.52,33072,0
+EPSN.US,D,20240625,000000,5.38,5.54,5.345,5.5,21835,0
+EPSN.US,D,20240626,000000,5.5,5.5,5.44,5.49,6472,0
+EPSN.US,D,20240627,000000,5.46,5.46,5.35,5.44,9927,0
+EPSN.US,D,20240628,000000,5.4,5.6,5.4,5.45,8406,0
+EPSN.US,D,20240701,000000,5.48,5.53,5.26,5.37,48225,0
+EPSN.US,D,20240702,000000,5.39,5.45,5.31,5.38,17978,0
+EPSN.US,D,20240703,000000,5.39,5.43,5.3001,5.36,7380,0
+EPSN.US,D,20240705,000000,5.41,5.4499,5.376,5.43,23093,0
+EPSN.US,D,20240708,000000,5.36,5.42,5.35,5.35,17170,0
+EPSN.US,D,20240709,000000,5.35,5.42,5.3,5.34,9203,0
+EPSN.US,D,20240710,000000,5.31,5.4,5.31,5.33,11753,0
+EPSN.US,D,20240711,000000,5.38,5.39,5.34,5.36,4434,0
+EPSN.US,D,20240712,000000,5.41,5.47,5.3,5.4,69775,0
+EPSN.US,D,20240715,000000,5.31,5.47,5.31,5.45,109255,0
+EPSN.US,D,20240716,000000,5.46,5.48,5.41,5.43,22218,0
+EPSN.US,D,20240717,000000,5.41,5.6199,5.41,5.6,56594,0
+EPSN.US,D,20240718,000000,5.56,5.66,5.48,5.6,92227,0
+EPSN.US,D,20240719,000000,5.59,5.64,5.53,5.58,14948,0
+EPSN.US,D,20240722,000000,5.59,5.63,5.42,5.52,31359,0
+EPSN.US,D,20240723,000000,5.41,5.6,5.402,5.41,106874,0
+EPSN.US,D,20240724,000000,5.41,5.4899,5.31,5.36,25286,0
+EPSN.US,D,20240725,000000,5.32,5.48,5.31,5.4,18050,0
+EPSN.US,D,20240726,000000,5.43,5.5,5.36,5.41,46213,0
+EPSN.US,D,20240729,000000,5.35,5.55,5.35,5.54,169153,0
+EPSN.US,D,20240730,000000,5.5117,5.52,5.3701,5.45,18317,0
+EPSN.US,D,20240731,000000,5.43,5.5371,5.41,5.45,15509,0
+EPSN.US,D,20240801,000000,5.405,5.41,5.31,5.34,35469,0
+EPSN.US,D,20240802,000000,5.31,5.39,5.17,5.2,40765,0
+EPSN.US,D,20240805,000000,5.13,5.22,5,5.08,93557,0
+EPSN.US,D,20240806,000000,5.23,5.27,5.0841,5.19,31789,0
+EPSN.US,D,20240807,000000,5.1943,5.22,5.1801,5.21,10642,0
+EPSN.US,D,20240808,000000,5.18,5.342,5.15,5.17,10343,0
+EPSN.US,D,20240809,000000,5.13,5.3111,5.13,5.27,13230,0
+EPSN.US,D,20240812,000000,5.27,5.27,5.2,5.23,5184,0
+EPSN.US,D,20240813,000000,5.17,5.24,5.115,5.15,37498,0
+EPSN.US,D,20240814,000000,5.11,5.32,5.07,5.2,23361,0
+EPSN.US,D,20240815,000000,5.27,5.27,5.16,5.24,8648,0
+EPSN.US,D,20240816,000000,5.23,5.39,5.192,5.38,41537,0
+EPSN.US,D,20240819,000000,5.4,5.44,5.25,5.32,60077,0
+EPSN.US,D,20240820,000000,5.3,5.4,5.25,5.35,40939,0
+EPSN.US,D,20240821,000000,5.41,5.425,5.27,5.39,40676,0
+EPSN.US,D,20240822,000000,5.4,5.45,5.39,5.45,11968,0
+EPSN.US,D,20240823,000000,5.405,5.49,5.38,5.41,25151,0
+EPSN.US,D,20240826,000000,5.47,5.55,5.4,5.52,302659,0
+EPSN.US,D,20240827,000000,5.54,5.54,5.41,5.41,13715,0
+EPSN.US,D,20240828,000000,5.47,5.47,5.35,5.44,12831,0
+EPSN.US,D,20240829,000000,5.4384,5.5,5.41,5.49,14807,0
+EPSN.US,D,20240830,000000,5.42,5.49,5.312,5.43,27983,0
+EPSN.US,D,20240903,000000,5.4,5.4,4.97,5.14,66278,0
+EPSN.US,D,20240904,000000,5.13,5.275,5.1,5.16,27238,0
+EPSN.US,D,20240905,000000,5.11,5.2208,5.07,5.17,26769,0
+EPSN.US,D,20240906,000000,5.15,5.22,5.095,5.18,28344,0
+EPSN.US,D,20240909,000000,5.14,5.3,5.0609,5.18,35189,0
+EPSN.US,D,20240910,000000,5.17,5.23,5.09,5.09,32140,0
+EPSN.US,D,20240911,000000,5.26,5.26,5.06,5.12,29042,0
+EPSN.US,D,20240912,000000,5.12,5.23,5,5.05,309391,0
+EPSN.US,D,20240913,000000,4.95,5.1952,4.95,4.98,37827,0
+EPSN.US,D,20240916,000000,4.95,5.22,4.95,5.17,16033,0
+EPSN.US,D,20240917,000000,5.11,5.3,5,5.1,725085,0
+EPSN.US,D,20240918,000000,5.16,5.23,4.995,5.02,316030,0
+EPSN.US,D,20240919,000000,5.06,5.18,5.01,5.17,29131,0
+EPSN.US,D,20240920,000000,5.38,5.5,5.19,5.5,160146,0
+EPSN.US,D,20240923,000000,5.5,5.55,5.4,5.5,54662,0
+EPSN.US,D,20240924,000000,5.5,5.6,5.47,5.54,40747,0
+EPSN.US,D,20240925,000000,5.43,5.6,5.41,5.53,38615,0
+EPSN.US,D,20240926,000000,5.53,5.64,5.46,5.64,31928,0
+EPSN.US,D,20240927,000000,5.6,5.62,5.48,5.61,10820,0
+EPSN.US,D,20240930,000000,5.59,6,5.5713,5.86,92686,0
+EPSN.US,D,20241001,000000,5.96,5.99,5.84,5.84,53340,0
+EPSN.US,D,20241002,000000,5.925,6,5.87,5.97,26019,0
+EPSN.US,D,20241003,000000,6,6.12,5.9809,6.08,32573,0
+EPSN.US,D,20241004,000000,6.14,6.2,5.75,5.78,57968,0
+EPSN.US,D,20241007,000000,6,6.19,5.89,6.16,104445,0
+EPSN.US,D,20241008,000000,6.09,6.13,5.44,5.99,122630,0
+EPSN.US,D,20241009,000000,5.99,6.1,5.8855,6.04,17486,0
+EPSN.US,D,20241010,000000,6.08,6.17,5.9701,6.14,14359,0
+EPSN.US,D,20241011,000000,6.19,6.19,6,6.07,27465,0
+EPSN.US,D,20241014,000000,6.05,6.05,6.02,6.02,7168,0
+EPSN.US,D,20241015,000000,5.96,6,5.8,5.8,12565,0
+EPSN.US,D,20241016,000000,5.79,5.93,5.77,5.93,13292,0
+EPSN.US,D,20241017,000000,5.95,6.02,5.76,6.01,21624,0
+EPSN.US,D,20241018,000000,5.96,5.98,5.8,5.98,20487,0
+EPSN.US,D,20241021,000000,5.98,5.98,5.8,5.8,37892,0
+EPSN.US,D,20241022,000000,5.87,5.93,5.79,5.88,15438,0
+EPSN.US,D,20241023,000000,5.81,6.14,5.757,6.13,60112,0
+EPSN.US,D,20241024,000000,6.1,6.1,5.8201,6,32181,0
+EPSN.US,D,20241025,000000,6.05,6.05,5.8796,6.03,17115,0
+EPSN.US,D,20241028,000000,5.9,6,5.8516,5.93,22684,0
+EPSN.US,D,20241029,000000,5.99,5.99,5.82,5.86,9381,0
+EPSN.US,D,20241030,000000,5.89,5.895,5.81,5.815,7836,0
+EPSN.US,D,20241031,000000,5.89,5.95,5.8,5.89,15898,0
+EPSN.US,D,20241101,000000,5.89,5.9116,5.63,5.67,34974,0
+EPSN.US,D,20241104,000000,5.7,6.05,5.6701,5.95,27539,0
+EPSN.US,D,20241105,000000,5.95,5.95,5.72,5.75,24876,0
+EPSN.US,D,20241106,000000,5.75,6.1,5.73,5.94,21056,0
+EPSN.US,D,20241107,000000,5.9,6.1,5.71,6,15965,0
+EPSN.US,D,20241108,000000,5.94,6.1096,5.85,5.94,35803,0
+EPSN.US,D,20241111,000000,5.99,6.0399,5.65,5.66,33206,0
+EPSN.US,D,20241112,000000,5.65,5.89,5.59,5.62,27031,0
+EPSN.US,D,20241113,000000,5.6,5.83,5.5528,5.76,28626,0
+EPSN.US,D,20241114,000000,5.74,5.93,5.7,5.91,15306,0
+EPSN.US,D,20241115,000000,5.83,5.9679,5.5663,5.89,21401,0
+EPSN.US,D,20241118,000000,5.94,5.9497,5.66,5.7,14359,0
+EPSN.US,D,20241119,000000,5.76,5.99,5.76,5.87,19508,0
+EPSN.US,D,20241120,000000,5.95,5.95,5.82,5.94,12233,0
+EPSN.US,D,20241121,000000,5.97,6.05,5.855,6.02,29180,0
+EPSN.US,D,20241122,000000,6.07,6.08,5.97,6.04,26243,0
+EPSN.US,D,20241125,000000,6.1,6.1,5.93,5.93,19134,0
+EPSN.US,D,20241126,000000,5.91,5.9579,5.715,5.77,15433,0
+EPSN.US,D,20241127,000000,5.75,5.95,5.75,5.78,11581,0
+EPSN.US,D,20241129,000000,5.86,5.99,5.725,5.82,20753,0
+EPSN.US,D,20241202,000000,5.88,5.89,5.7787,5.78,10321,0
+EPSN.US,D,20241203,000000,5.86,5.89,5.51,5.59,22150,0
+EPSN.US,D,20241204,000000,5.56,5.724,5.56,5.59,22449,0
+EPSN.US,D,20241205,000000,5.59,5.7,5.59,5.63,8843,0
+EPSN.US,D,20241206,000000,5.61,5.8811,5.61,5.83,25377,0
+EPSN.US,D,20241209,000000,5.92,6.1,5.92,5.985,72112,0
+EPSN.US,D,20241210,000000,6.1,6.1,5.9,5.95,24569,0
+EPSN.US,D,20241211,000000,6,6.05,5.9,6.05,47162,0
+EPSN.US,D,20241212,000000,6.05,6.125,5.99,6.12,50641,0
+EPSN.US,D,20241213,000000,6.15,6.15,5.95,6.01,9221,0
+EPSN.US,D,20241216,000000,5.87,5.96,5.67,5.8,20327,0
+EPSN.US,D,20241217,000000,5.78,5.935,5.69,5.87,14203,0
+EPSN.US,D,20241218,000000,5.8,6,5.64,5.64,27092,0
+EPSN.US,D,20241219,000000,5.69,5.81,5.64,5.64,19276,0
+EPSN.US,D,20241220,000000,5.66,5.92,5.64,5.85,39682,0
+EPSN.US,D,20241223,000000,5.88,5.93,5.79,5.82,16365,0
+EPSN.US,D,20241224,000000,5.85,6.06,5.7499,5.94,18033,0
+EPSN.US,D,20241226,000000,6,6.05,5.78,5.82,21646,0
+EPSN.US,D,20241227,000000,5.8,6.02,5.72,5.87,9853,0
+EPSN.US,D,20241230,000000,5.96,6.1,5.8,6.09,20771,0
+EPSN.US,D,20241231,000000,6.1,6.25,5.95,6.21,25680,0
+EPSN.US,D,20250102,000000,6.13,6.33,6.038,6.17,48908,0
+EPSN.US,D,20250103,000000,6.28,6.71,6.225,6.55,72377,0
+EPSN.US,D,20250106,000000,6.6,6.7497,6.55,6.56,52532,0
+EPSN.US,D,20250107,000000,6.61,6.61,6.415,6.57,21216,0
+EPSN.US,D,20250108,000000,6.44,6.5,6.31,6.36,19158,0
+EPSN.US,D,20250110,000000,6.33,6.5,6.24,6.36,29403,0
+EPSN.US,D,20250113,000000,6.4,6.4999,6.29,6.29,24802,0
+EPSN.US,D,20250114,000000,6.17,6.32,6.11,6.22,45404,0
+EPSN.US,D,20250115,000000,6.23,6.4499,6.23,6.42,36461,0
+EPSN.US,D,20250116,000000,6.44,6.69,6.375,6.48,44690,0
+EPSN.US,D,20250117,000000,6.52,6.6499,6.4077,6.61,46789,0
+EPSN.US,D,20250121,000000,6.65,6.65,6.52,6.58,27541,0
+EPSN.US,D,20250122,000000,6.64,6.6725,6.4,6.62,67774,0
+EPSN.US,D,20250123,000000,6.59,6.67,6.53,6.59,38892,0
+EPSN.US,D,20250124,000000,6.6,6.6627,6.4111,6.6,33506,0
+EPSN.US,D,20250127,000000,6.6,6.6,6.32,6.34,19610,0
+EPSN.US,D,20250128,000000,6.35,6.45,6.15,6.16,19715,0
+EPSN.US,D,20250129,000000,6.1,6.24,5.95,6.23,122726,0
+EPSN.US,D,20250130,000000,6.15,6.24,6.1,6.16,22604,0
+EPSN.US,D,20250131,000000,6.19,6.19,5.91,6.02,63667,0
+EPSN.US,D,20250203,000000,6.03,6.21,5.9505,6,39294,0
+EPSN.US,D,20250204,000000,6,6.24,6,6.23,30021,0
+EPSN.US,D,20250205,000000,6.23,6.3234,6.15,6.28,15935,0
+EPSN.US,D,20250206,000000,6.26,6.31,6.1074,6.18,23786,0
+EPSN.US,D,20250207,000000,6.13,6.19,6.02,6.03,40502,0
+EPSN.US,D,20250210,000000,6.0891,6.18,6.05,6.05,7762,0
+EPSN.US,D,20250211,000000,6.08,6.1799,5.81,5.98,62046,0
+EPSN.US,D,20250212,000000,5.94,6.1199,5.94,6.05,20686,0
+EPSN.US,D,20250213,000000,6.09,6.1,5.9282,6.08,33200,0
+EPSN.US,D,20250214,000000,6.15,6.37,6.07,6.34,27291,0
+EPSN.US,D,20250218,000000,6.38,6.59,6.3383,6.48,43902,0
+EPSN.US,D,20250219,000000,6.54,6.54,6.42,6.47,21294,0
+EPSN.US,D,20250220,000000,6.42,6.51,6.35,6.51,13050,0
+EPSN.US,D,20250221,000000,6.53,6.53,6.2,6.21,8891,0
+EPSN.US,D,20250224,000000,6.25,6.28,6.11,6.165,45859,0
+EPSN.US,D,20250225,000000,6.11,6.16,5.945,6.15,36450,0
+EPSN.US,D,20250226,000000,6.216,6.505,6.05,6.46,43682,0
+EPSN.US,D,20250227,000000,6.41,6.47,6.1,6.22,27504,0
+EPSN.US,D,20250228,000000,6.15,6.64,6.15,6.6,42562,0
+EPSN.US,D,20250303,000000,6.59,6.67,6.4515,6.62,48351,0
+EPSN.US,D,20250304,000000,6.64,6.73,6.57,6.66,70031,0
+EPSN.US,D,20250305,000000,6.63,6.77,6.55,6.71,41646,0
+EPSN.US,D,20250306,000000,6.71,6.71,6.56,6.64,39913,0
+EPSN.US,D,20250307,000000,6.59,6.655,6.57,6.58,18407,0
+EPSN.US,D,20250310,000000,6.52,6.7,6.52,6.61,33802,0
+EPSN.US,D,20250311,000000,6.57,6.97,6.57,6.94,86657,0
+EPSN.US,D,20250312,000000,6.99,7.09,6.93,7.02,106716,0
+EPSN.US,D,20250313,000000,6.88,7.03,6.81,6.96,44793,0
+EPSN.US,D,20250314,000000,7,7.0305,6.95,6.99,36632,0
+EPSN.US,D,20250317,000000,7.06,7.28,7.0164,7.25,87945,0
+EPSN.US,D,20250318,000000,7.32,7.32,7.15,7.21,42364,0
+EPSN.US,D,20250319,000000,7.23,7.25,7.1706,7.25,77553,0
+EPSN.US,D,20250320,000000,7.12,7.2,6.7401,7.1,138712,0
+EPSN.US,D,20250321,000000,7.11,7.11,6.755,6.84,67174,0
+EPSN.US,D,20250324,000000,6.78,6.97,6.71,6.95,59906,0
+EPSN.US,D,20250325,000000,6.94,7.1,6.83,7.06,53198,0
+EPSN.US,D,20250326,000000,7.01,7.18,6.865,7.08,48453,0
+EPSN.US,D,20250327,000000,7.13,7.14,7,7.14,28119,0
+EPSN.US,D,20250328,000000,7.12,7.17,6.96,7.17,86958,0
+EPSN.US,D,20250331,000000,7.16,7.19,6.9125,7.06,104747,0
+EPSN.US,D,20250401,000000,7.02,7.18,7.02,7.12,32720,0
+EPSN.US,D,20250402,000000,7.12,7.25,7.12,7.23,50019,0
+EPSN.US,D,20250403,000000,6.93,7.08,6.5409,6.89,40801,0
+EPSN.US,D,20250404,000000,6.61,6.715,6.22,6.34,62234,0
+EPSN.US,D,20250407,000000,6.19,6.56,6.0911,6.36,72230,0
+EPSN.US,D,20250408,000000,6.44,6.8811,6.3,6.4,38697,0
+EPSN.US,D,20250409,000000,6.42,6.75,6.04,6.59,67762,0
+EPSN.US,D,20250410,000000,6.59,6.6529,6.2319,6.32,63435,0
+EPSN.US,D,20250411,000000,6.39,6.39,6.0629,6.19,60902,0
+EPSN.US,D,20250414,000000,6.17,6.33,6.17,6.29,19060,0
+EPSN.US,D,20250415,000000,6.33,6.345,6.12,6.12,28699,0
+EPSN.US,D,20250416,000000,6.12,6.39,6.12,6.33,28270,0
+EPSN.US,D,20250417,000000,6.4,6.81,6.4,6.79,52284,0
+EPSN.US,D,20250421,000000,6.77,6.77,6.42,6.48,55184,0
+EPSN.US,D,20250422,000000,6.53,6.99,6.53,6.89,67847,0
+EPSN.US,D,20250423,000000,6.9,7.15,6.8616,7,63952,0
+EPSN.US,D,20250424,000000,7.03,7.1379,7.03,7.09,109515,0
+EPSN.US,D,20250425,000000,7.13,7.25,7.08,7.19,38387,0
+EPSN.US,D,20250428,000000,7.2,7.29,7.16,7.28,58142,0
+EPSN.US,D,20250429,000000,7.28,7.28,7.105,7.25,33450,0
+EPSN.US,D,20250430,000000,6.5809,7.225,6.4912,7.03,50842,0
+EPSN.US,D,20250501,000000,7.07,7.28,6.9272,7.03,24714,0
+EPSN.US,D,20250502,000000,7.08,7.26,6.91,6.92,29445,0
+EPSN.US,D,20250505,000000,6.85,6.985,6.775,6.79,26356,0
+EPSN.US,D,20250506,000000,6.76,6.88,6.55,6.55,24116,0
+EPSN.US,D,20250507,000000,6.52,6.6234,6.325,6.43,59281,0
+EPSN.US,D,20250508,000000,6.42,6.73,6.42,6.59,33090,0
+EPSN.US,D,20250509,000000,6.71,6.81,6.6487,6.77,28770,0
+EPSN.US,D,20250512,000000,6.95,6.95,6.63,6.66,45208,0
+EPSN.US,D,20250513,000000,6.68,6.945,6.68,6.79,36722,0
+EPSN.US,D,20250514,000000,6.68,7,6.68,6.82,44623,0
+EPSN.US,D,20250515,000000,7.14,7.28,6.8989,6.94,131458,0
+EPSN.US,D,20250516,000000,7.11,7.18,6.9,6.97,174691,0
+EPSN.US,D,20250519,000000,6.97,7.27,6.89,7.08,174992,0
+EPSN.US,D,20250520,000000,7.12,7.185,6.95,7.15,92260,0
+EPSN.US,D,20250521,000000,7.14,7.14,6.99,7.13,61156,0
+EPSN.US,D,20250522,000000,7.12,7.12,7.015,7.09,50863,0
+EPSN.US,D,20250523,000000,7.08,7.25,6.9617,7.16,56894,0
+EPSN.US,D,20250527,000000,7.23,7.23,6.91,6.98,71428,0
+EPSN.US,D,20250528,000000,6.98,7.1192,6.98,7.08,75227,0
+EPSN.US,D,20250529,000000,7.08,7.32,7.04,7.3,99978,0
+EPSN.US,D,20250530,000000,7.3,7.3486,7.09,7.1,42559,0
+EPSN.US,D,20250602,000000,7.21,7.29,7.172,7.21,87675,0
+EPSN.US,D,20250603,000000,7.23,7.5899,7.22,7.27,249139,0
+EPSN.US,D,20250604,000000,7.27,7.47,7.09,7.19,209720,0
+EPSN.US,D,20250605,000000,7.25,7.31,6.95,7.2,107047,0
+EPSN.US,D,20250606,000000,7.23,7.43,7.2,7.39,561639,0
+EPSN.US,D,20250609,000000,7.96,7.9699,7.72,7.85,678811,0
+EPSN.US,D,20250610,000000,7.99,7.99,7.732,7.74,292430,0
+EPSN.US,D,20250611,000000,7.84,8.04,7.76,7.99,365493,0
+EPSN.US,D,20250612,000000,7.99,8.09,7.85,8.03,132727,0
+EPSN.US,D,20250613,000000,8.07,8.175,8,8.14,224878,0
+EPSN.US,D,20250616,000000,8.15,8.28,8.1,8.2,187697,0
+EPSN.US,D,20250617,000000,8.24,8.49,8.24,8.36,380990,0
+EPSN.US,D,20250618,000000,8.39,8.49,8.3332,8.39,234726,0
+EPSN.US,D,20250620,000000,8.5,8.5,8.19,8.31,313725,0
+EPSN.US,D,20250623,000000,8.42,8.49,8.07,8.07,256675,0
+EPSN.US,D,20250624,000000,8.06,8.08,7.9,7.96,225907,0
+EPSN.US,D,20250625,000000,7.94,7.94,7.63,7.68,132602,0
+EPSN.US,D,20250626,000000,7.85,7.86,7.66,7.81,196297,0
+EPSN.US,D,20250627,000000,7.83,7.84,7.25,7.48,2734594,0
+EPSN.US,D,20250630,000000,7.47,7.4798,7.305,7.38,211087,0
+EPSN.US,D,20250701,000000,7.41,7.52,7.25,7.47,162318,0
+EPSN.US,D,20250702,000000,7.39,7.54,7.27,7.52,137345,0
+EPSN.US,D,20250703,000000,7.53,7.57,7.45,7.5,67586,0
+EPSN.US,D,20250707,000000,7.52,7.52,7.1,7.2,276334,0
+EPSN.US,D,20250708,000000,7.27,7.435,7.12,7.4,207796,0
+EPSN.US,D,20250709,000000,7.38,7.55,7.21,7.24,117626,0
+EPSN.US,D,20250710,000000,7.24,7.24,7.04,7.1,111780,0
+EPSN.US,D,20250711,000000,7.1,7.33,7.03,7.12,89957,0
+EPSN.US,D,20250714,000000,7.12,7.1799,7.07,7.11,77334,0
+EPSN.US,D,20250715,000000,7.14,7.14,6.71,6.71,127196,0
+EPSN.US,D,20250716,000000,6.77,6.77,6.58,6.66,113838,0
+EPSN.US,D,20250717,000000,6.64,6.84,6.583,6.84,127038,0
+EPSN.US,D,20250718,000000,6.89,6.93,6.57,6.6,222272,0
+EPSN.US,D,20250721,000000,6.6,6.62,6.2033,6.32,227036,0
+EPSN.US,D,20250722,000000,6.39,6.44,6.25,6.25,122891,0
+EPSN.US,D,20250723,000000,6.28,6.36,6.19,6.32,116744,0
+EPSN.US,D,20250724,000000,6.32,6.41,6.2743,6.33,116755,0
+EPSN.US,D,20250725,000000,6.3,6.37,6.14,6.21,90668,0
+EPSN.US,D,20250728,000000,6.21,6.3,6.21,6.24,90965,0
+EPSN.US,D,20250729,000000,6.28,6.395,6.23,6.39,81936,0
+EPSN.US,D,20250730,000000,6.39,6.47,6.21,6.23,114480,0
+EPSN.US,D,20250731,000000,6.17,6.3477,6.15,6.25,119955,0
+EPSN.US,D,20250801,000000,6.19,6.305,6.05,6.1,179427,0
+EPSN.US,D,20250804,000000,6.08,6.14,6.0633,6.11,122237,0
+EPSN.US,D,20250805,000000,6.09,6.2,6.08,6.18,107928,0
+EPSN.US,D,20250806,000000,6.2,6.31,6.11,6.3,109986,0
+EPSN.US,D,20250807,000000,6.36,6.4024,6.2,6.22,101385,0
+EPSN.US,D,20250808,000000,6.28,6.285,6.155,6.18,47699,0
+EPSN.US,D,20250811,000000,6.18,6.3,6.15,6.3,81673,0
+EPSN.US,D,20250812,000000,6.3,6.36,6.24,6.36,137735,0
+EPSN.US,D,20250813,000000,6.37,6.5018,6.31,6.47,102466,0
+EPSN.US,D,20250814,000000,6.25,6.3841,5.3301,5.47,309011,0
+EPSN.US,D,20250815,000000,5.65,5.69,5.45,5.63,257946,0
+EPSN.US,D,20250818,000000,5.61,5.815,5.555,5.73,161657,0
+EPSN.US,D,20250819,000000,5.73,5.775,5.615,5.65,116740,0
+EPSN.US,D,20250820,000000,5.75,5.89,5.7,5.76,131064,0
+EPSN.US,D,20250821,000000,5.79,5.82,5.67,5.75,139087,0
+EPSN.US,D,20250822,000000,5.71,6.06,5.675,6.06,182199,0
+EPSN.US,D,20250825,000000,6.03,6.05,5.82,5.83,80511,0
+EPSN.US,D,20250826,000000,5.82,5.888,5.75,5.88,104791,0
+EPSN.US,D,20250827,000000,5.83,5.99,5.7501,5.92,70821,0
+EPSN.US,D,20250828,000000,5.93,5.94,5.8301,5.87,80381,0
+EPSN.US,D,20250829,000000,5.88,5.925,5.84,5.86,66138,0
+EPSN.US,D,20250902,000000,5.81,5.96,5.81,5.94,95052,0
+EPSN.US,D,20250903,000000,5.88,5.9884,5.72,5.77,99492,0
+EPSN.US,D,20250904,000000,5.77,5.94,5.75,5.94,72324,0
+EPSN.US,D,20250905,000000,5.91,5.94,5.6701,5.7,80622,0
+EPSN.US,D,20250908,000000,5.7,5.7,5.45,5.53,189701,0
+EPSN.US,D,20250909,000000,5.55,5.68,5.51,5.55,86042,0
+EPSN.US,D,20250910,000000,5.55,5.591,5.47,5.56,98657,0
+EPSN.US,D,20250911,000000,5.47,5.56,5.47,5.52,105188,0
+EPSN.US,D,20250912,000000,5.56,5.585,5.45,5.46,112199,0
+EPSN.US,D,20250915,000000,5.42,5.42,5.28,5.32,208040,0
+EPSN.US,D,20250916,000000,5.32,5.4301,5.29,5.32,236950,0
+EPSN.US,D,20250917,000000,5.32,5.375,5.24,5.27,464332,0
+EPSN.US,D,20250918,000000,5.3,5.3,5.18,5.2,115562,0
+EPSN.US,D,20250919,000000,5.2,5.2,4.99,5.19,380187,0
+EPSN.US,D,20250922,000000,5.15,5.26,5.12,5.18,209766,0
+EPSN.US,D,20250923,000000,5.2,5.33,5.17,5.2,144937,0
+EPSN.US,D,20250924,000000,5.24,5.3499,5.18,5.32,90853,0
+EPSN.US,D,20250925,000000,5.28,5.3,5.15,5.15,144775,0
+EPSN.US,D,20250926,000000,5.15,5.2599,5.12,5.18,243383,0
+EPSN.US,D,20250929,000000,5.15,5.15,5.01,5.02,242191,0
+EPSN.US,D,20250930,000000,5.03,5.06,4.86,5.04,306380,0
+EPSN.US,D,20251001,000000,5.04,5.12,4.86,4.88,177080,0
+EPSN.US,D,20251002,000000,4.88,5.15,4.725,5,455386,0
+EPSN.US,D,20251003,000000,5.04,5.2198,5.02,5.16,263668,0
+EPSN.US,D,20251006,000000,5.16,5.21,5.13,5.15,130582,0
+EPSN.US,D,20251007,000000,5.15,5.1695,4.98,5,222081,0
+EPSN.US,D,20251008,000000,5.05,5.135,4.9456,5.07,82600,0
+EPSN.US,D,20251009,000000,5.06,5.12,4.98,4.99,151336,0
+EPSN.US,D,20251010,000000,4.96,4.97,4.76,4.78,224823,0
+EPSN.US,D,20251013,000000,4.84,4.98,4.78,4.95,190195,0
+EPSN.US,D,20251014,000000,4.83,4.88,4.75,4.81,177069,0
+EPSN.US,D,20251015,000000,4.82,4.9002,4.74,4.81,148231,0
+EPSN.US,D,20251016,000000,4.81,4.85,4.685,4.72,171376,0
+EPSN.US,D,20251017,000000,4.72,4.8,4.7,4.71,100167,0
+EPSN.US,D,20251020,000000,4.73,4.84,4.73,4.78,81282,0
+EPSN.US,D,20251021,000000,4.78,4.78,4.61,4.62,304833,0
+EPSN.US,D,20251022,000000,4.64,4.74,4.63,4.74,79625,0
+EPSN.US,D,20251023,000000,4.79,4.88,4.78,4.83,89626,0
+EPSN.US,D,20251024,000000,4.83,4.945,4.82,4.94,126300,0
+EPSN.US,D,20251027,000000,4.94,4.9613,4.885,4.89,99962,0
+EPSN.US,D,20251028,000000,4.86,4.86,4.77,4.77,104465,0
+EPSN.US,D,20251029,000000,4.77,4.86,4.65,4.73,76003,0
+EPSN.US,D,20251030,000000,4.72,4.75,4.66,4.7,101321,0
+EPSN.US,D,20251031,000000,4.7,4.81,4.66,4.8,107642,0
+EPSN.US,D,20251103,000000,4.85,4.87,4.6201,4.87,238893,0
+EPSN.US,D,20251104,000000,4.83,4.87,4.7632,4.79,97266,0
+EPSN.US,D,20251105,000000,4.76,4.8688,4.76,4.8,73618,0
+EPSN.US,D,20251106,000000,4.82,4.84,4.6,4.64,119589,0
+EPSN.US,D,20251107,000000,4.62,4.71,4.51,4.54,303427,0
+EPSN.US,D,20251110,000000,4.5,4.83,4.36,4.74,621584,0
+EPSN.US,D,20251111,000000,4.7,5.06,4.65,5.02,230535,0
+EPSN.US,D,20251112,000000,5.01,5.01,4.8001,4.9,297915,0
+EPSN.US,D,20251113,000000,4.86,4.94,4.775,4.81,65424,0
+EPSN.US,D,20251114,000000,4.79,4.89,4.75,4.85,137624,0
+EPSN.US,D,20251117,000000,4.8,4.91,4.74,4.77,267564,0
+EPSN.US,D,20251118,000000,4.75,4.88,4.67,4.83,127991,0
+EPSN.US,D,20251119,000000,4.8,4.88,4.74,4.76,131345,0
+EPSN.US,D,20251120,000000,4.81,4.89,4.65,4.66,114200,0
+EPSN.US,D,20251121,000000,4.62,4.8127,4.62,4.69,136676,0
+EPSN.US,D,20251124,000000,4.69,4.85,4.59,4.725,100871,0
+EPSN.US,D,20251125,000000,4.69,4.7899,4.6321,4.69,81145,0
+EPSN.US,D,20251126,000000,4.71,4.8,4.69,4.76,84069,0
+EPSN.US,D,20251128,000000,4.76,4.88,4.72,4.81,88417,0
+EPSN.US,D,20251201,000000,4.8,4.87,4.74,4.83,122826,0
+EPSN.US,D,20251202,000000,4.8,4.825,4.66,4.68,173980,0
+EPSN.US,D,20251203,000000,4.71,5.05,4.68,5.04,123904,0
+EPSN.US,D,20251204,000000,5.04,5.08,4.97,5.01,60800,0
+EPSN.US,D,20251205,000000,5.04,5.11,4.935,4.95,91525,0
+EPSN.US,D,20251208,000000,4.95,5,4.765,4.81,103227,0
+EPSN.US,D,20251209,000000,4.8,4.8945,4.77,4.83,57415,0
+EPSN.US,D,20251210,000000,4.81,5,4.792,4.95,100498,0
+EPSN.US,D,20251211,000000,4.94,5.01,4.9045,4.97,100886,0
+EPSN.US,D,20251212,000000,5.03,5.0927,4.97,5.02,127038,0
+EPSN.US,D,20251215,000000,5,5,4.77,4.88,164053,0
+EPSN.US,D,20251216,000000,4.9,4.91,4.76,4.79,126791,0
+EPSN.US,D,20251217,000000,4.83,4.89,4.7853,4.89,140502,0
+EPSN.US,D,20251218,000000,4.89,4.89,4.66,4.74,204817,0
+EPSN.US,D,20251219,000000,4.72,4.8,4.56,4.57,340021,0
+EPSN.US,D,20251222,000000,4.61,4.72,4.55,4.56,179646,0
+EPSN.US,D,20251223,000000,4.64,4.81,4.59,4.77,214896,0
+EPSN.US,D,20251224,000000,4.82,4.8898,4.78,4.86,107835,0
+EPSN.US,D,20251226,000000,4.86,4.89,4.75,4.8,137960,0
+EPSN.US,D,20251229,000000,4.8,4.834,4.72,4.72,113895,0
+EPSN.US,D,20251230,000000,4.71,4.7799,4.7,4.7,99737,0
+EPSN.US,D,20251231,000000,4.69,4.74,4.62,4.64,142391,0
+EPSN.US,D,20260102,000000,4.68,4.87,4.56,4.6,95120,0
+EPSN.US,D,20260105,000000,4.67,4.72,4.4268,4.47,146973,0
+EPSN.US,D,20260106,000000,4.47,4.48,4.33,4.35,194083,0
+EPSN.US,D,20260107,000000,4.37,4.4,4.2,4.3,205375,0
+EPSN.US,D,20260108,000000,4.3,4.445,4.27,4.37,181542,0
+EPSN.US,D,20260109,000000,4.38,4.405,4.25,4.25,111493,0
+EPSN.US,D,20260112,000000,4.27,4.38,4.22,4.33,149367,0
+EPSN.US,D,20260113,000000,4.34,4.65,4.34,4.44,223961,0
+EPSN.US,D,20260114,000000,4.45,4.54,4.33,4.4,132545,0
+EPSN.US,D,20260115,000000,4.39,4.55,4.305,4.5,107729,0
+EPSN.US,D,20260116,000000,4.51,4.5877,4.41,4.41,118668,0
+EPSN.US,D,20260120,000000,4.42,4.54,4.38,4.47,120542,0
+EPSN.US,D,20260121,000000,4.54,4.67,4.47,4.63,142381,0
+EPSN.US,D,20260122,000000,4.61,4.72,4.56,4.72,146822,0
+EPSN.US,D,20260123,000000,4.75,4.7999,4.63,4.64,192747,0
+EPSN.US,D,20260126,000000,4.67,4.715,4.5165,4.68,117173,0
+EPSN.US,D,20260127,000000,4.69,4.7599,4.66,4.74,84847,0
+EPSN.US,D,20260128,000000,4.75,4.8,4.6412,4.76,130226,0
+EPSN.US,D,20260129,000000,4.8,5.22,4.8,5.02,414482,0
+EPSN.US,D,20260130,000000,4.99,5.05,4.86,4.99,169520,0
+EPSN.US,D,20260202,000000,4.86,4.94,4.74,4.78,237396,0
+EPSN.US,D,20260203,000000,4.77,4.8766,4.61,4.71,169282,0
+EPSN.US,D,20260204,000000,4.75,4.92,4.66,4.79,126796,0
+EPSN.US,D,20260205,000000,4.73,4.73,4.61,4.66,148560,0
+EPSN.US,D,20260206,000000,4.66,4.88,4.66,4.85,297647,0
+EPSN.US,D,20260209,000000,4.85,4.875,4.74,4.85,86954,0
+EPSN.US,D,20260210,000000,4.86,4.87,4.725,4.74,140658,0
+EPSN.US,D,20260211,000000,4.77,4.8777,4.74,4.79,154452,0
+EPSN.US,D,20260212,000000,4.79,4.85,4.7,4.75,243923,0
+EPSN.US,D,20260213,000000,4.74,5,4.7101,4.92,159960,0
+EPSN.US,D,20260217,000000,4.92,4.9876,4.7,4.79,167223,0
+EPSN.US,D,20260218,000000,4.8,4.94,4.765,4.927,139875,0
diff --git a/daily/us/nasdaq stocks/1/erna.us.txt b/daily/us/nasdaq stocks/1/erna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfad62d092cbd7d47a96f381f973efeaa4705c04
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/erna.us.txt	
@@ -0,0 +1,1226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERNA.US,D,20210330,000000,1203,1236,1101,1122,392.850000196425,0
+ERNA.US,D,20210331,000000,1122,1152,1095,1116,161.52000008076,0
+ERNA.US,D,20210401,000000,1110,1152,1077,1125,167.810000083905,0
+ERNA.US,D,20210405,000000,1176,1401,1155,1401,28504.043347585357,0
+ERNA.US,D,20210406,000000,2505,2559,1740,1821,148559.2100742796,0
+ERNA.US,D,20210407,000000,1755,1758,1515,1725,7344.28000367214,0
+ERNA.US,D,20210408,000000,1674,1674,1503,1542,2554.35333461051,0
+ERNA.US,D,20210409,000000,1458,2130,1458,1929,15677.490007838745,0
+ERNA.US,D,20210412,000000,1683,2460,1660.14,2373,7601.943337134305,0
+ERNA.US,D,20210413,000000,2100,2250,1780.5,1782,2561.30000128065,0
+ERNA.US,D,20210414,000000,1821,2079,1800,1821,2091.236667712285,0
+ERNA.US,D,20210415,000000,1944,1944,1803,1902,2706.703334686685,0
+ERNA.US,D,20210416,000000,1926,2697,1926,2382,13243.90000662195,0
+ERNA.US,D,20210419,000000,2400,2421,2175,2307,1962.4433343145552,0
+ERNA.US,D,20210420,000000,2265,3285,2250.99,2937,20874.823343770742,0
+ERNA.US,D,20210421,000000,2904,2952,2586,2670,4809.463335738065,0
+ERNA.US,D,20210422,000000,2751,4041,2739,3744,45158.63002257932,0
+ERNA.US,D,20210423,000000,3444,5661,3405,4848,61533.926697433635,0
+ERNA.US,D,20210426,000000,4800,4989,4083,4941,6775.0000033875,0
+ERNA.US,D,20210427,000000,4815,8331,4590,7470,56026.57002801329,0
+ERNA.US,D,20210428,000000,6786,16272,6375,13119,178367.70008918387,0
+ERNA.US,D,20210429,000000,12150,12900,9696.03,10266,58369.35336251801,0
+ERNA.US,D,20210430,000000,9246,17876.7,8823,14940,181894.95009094747,0
+ERNA.US,D,20210503,000000,21300,24201,17289,23550,106643.26005332163,0
+ERNA.US,D,20210504,000000,18552,20790,15600,16557,27049.410013524706,0
+ERNA.US,D,20210505,000000,15153,15153,12327,12927,10100.593338383629,0
+ERNA.US,D,20210506,000000,14442,16059,11409,11769,20277.843343472257,0
+ERNA.US,D,20210507,000000,12345,13455,11133,11535,18964.776676149057,0
+ERNA.US,D,20210510,000000,11535,11535,9597,9690,10217.926671775629,0
+ERNA.US,D,20210511,000000,9498,11551.5,9000,9180,22214.01334444034,0
+ERNA.US,D,20210512,000000,9393,9792,7764,8217,11448.64000572432,0
+ERNA.US,D,20210513,000000,8568,9207,6945.42,7029,13223.846673278591,0
+ERNA.US,D,20210514,000000,7233,7689,6348,6480,14741.640007370821,0
+ERNA.US,D,20210517,000000,6522,7013.97,5460,5625,17206.0666752697,0
+ERNA.US,D,20210518,000000,5574,6294,5214,5658,54535.24002726762,0
+ERNA.US,D,20210519,000000,5337,5615.97,5121,5379,18272.310009136156,0
+ERNA.US,D,20210520,000000,5370,5811,4887,4971,26343.88667983861,0
+ERNA.US,D,20210521,000000,4959,5085,4170,4197,17438.97334205282,0
+ERNA.US,D,20210524,000000,4176,5385,3996,5091,86803.01671006817,0
+ERNA.US,D,20210525,000000,4866,5346,4326,4398,56611.86336163926,0
+ERNA.US,D,20210526,000000,4194,4461,4050,4104,14367.12000718356,0
+ERNA.US,D,20210527,000000,4119,4765.5,4074,4347,23571.236678452286,0
+ERNA.US,D,20210528,000000,4341,4515,4143,4320,8851.330004425667,0
+ERNA.US,D,20210601,000000,4344,5094,4344,4989,24081.716678707526,0
+ERNA.US,D,20210602,000000,5154,6114,5025,6090,32001.103349333884,0
+ERNA.US,D,20210603,000000,5697,6504,5490,5652,17263.156675298247,0
+ERNA.US,D,20210604,000000,5571,5820,4806.03,4875,13149.19333990793,0
+ERNA.US,D,20210607,000000,4983,5025,4440.3,4509,11867.56000593378,0
+ERNA.US,D,20210608,000000,4515,4990.35,4470.3,4659,14571.763340619216,0
+ERNA.US,D,20210609,000000,4770,4869,4455,4488,10215.433338441051,0
+ERNA.US,D,20210610,000000,4470,4545,4242,4425,6465.8200032329105,0
+ERNA.US,D,20210611,000000,4386,4509,4263,4290,4827.71333574719,0
+ERNA.US,D,20210614,000000,4695,5235,4485,4566,23124.396678228866,0
+ERNA.US,D,20210615,000000,4512,4586.97,4278,4473,6198.916669766125,0
+ERNA.US,D,20210616,000000,4422,4937.97,4350,4674,13908.43334028755,0
+ERNA.US,D,20210617,000000,4728,4920,4572,4602,10971.423338819046,0
+ERNA.US,D,20210618,000000,4560,5220,4530,4785,26500.05334658336,0
+ERNA.US,D,20210621,000000,4800,4890,4527,4830,9444.436671388885,0
+ERNA.US,D,20210622,000000,4782,5010,4635,4920,7304.796670319065,0
+ERNA.US,D,20210623,000000,4968,5550,4956,5484,15231.66000761583,0
+ERNA.US,D,20210624,000000,5502,5805,5202,5445,13442.776673388054,0
+ERNA.US,D,20210625,000000,5316,5781,5145,5727,22037.396677685367,0
+ERNA.US,D,20210628,000000,6000,7002,5910.3,6405,29874.426681603883,0
+ERNA.US,D,20210629,000000,6300,6308.61,5205,5529,17217.283341941977,0
+ERNA.US,D,20210630,000000,5316,5604,5205,5403,6769.72667005153,0
+ERNA.US,D,20210701,000000,5433,5625,5028,5115,7844.766670589051,0
+ERNA.US,D,20210702,000000,5172,5175,4785,5058,5941.3600029706795,0
+ERNA.US,D,20210706,000000,4920,4944,4641,4758,5844.3333362555,0
+ERNA.US,D,20210707,000000,4722,4899,4359,4473,7482.000003741,0
+ERNA.US,D,20210708,000000,4311,4469.94,4050,4209,7169.21333691794,0
+ERNA.US,D,20210709,000000,4248,4395,3786,3876,11150.40667224187,0
+ERNA.US,D,20210712,000000,3846,3951,3498,3681,7253.783336960225,0
+ERNA.US,D,20210713,000000,3636,3894,3546,3591,5712.91333618979,0
+ERNA.US,D,20210714,000000,3597,3774,3537,3606,4749.40666904137,0
+ERNA.US,D,20210715,000000,3531,3550.14,3000,3093,8762.683337714676,0
+ERNA.US,D,20210716,000000,3153,3210,2982,3015,3513.30000175665,0
+ERNA.US,D,20210719,000000,2889,3699,2808,3660,13988.45334032756,0
+ERNA.US,D,20210720,000000,3618,3639,3264,3408,6021.39333634403,0
+ERNA.US,D,20210721,000000,3438,3576,3378,3522,3493.710001746855,0
+ERNA.US,D,20210722,000000,3531,3843,3456,3612,6721.330003360665,0
+ERNA.US,D,20210723,000000,3594,3606,3055.5,3078,5818.773336242721,0
+ERNA.US,D,20210726,000000,3081,3258,3009,3186,2860.7466680970397,0
+ERNA.US,D,20210727,000000,3156,3195,3024,3177,1703.27333418497,0
+ERNA.US,D,20210728,000000,3084,3570,3072,3567,4210.30000210515,0
+ERNA.US,D,20210729,000000,3453,3666,3366,3519,2191.3933344290303,0
+ERNA.US,D,20210730,000000,3522,3600,3402.3,3447,1803.91333423529,0
+ERNA.US,D,20210802,000000,3486,3711,3459,3603,2962.363334814515,0
+ERNA.US,D,20210803,000000,3588,3876,3390,3804,5227.41333594704,0
+ERNA.US,D,20210804,000000,3759,3792,3279,3318,7549.510003774755,0
+ERNA.US,D,20210805,000000,3351,3536.97,3351,3435,2587.34666796034,0
+ERNA.US,D,20210806,000000,3393,3489,3321,3420,1507.7333340872,0
+ERNA.US,D,20210809,000000,3510,3660,3408,3558,2487.7866679105605,0
+ERNA.US,D,20210810,000000,3546,3744,3450,3627,3198.930001599465,0
+ERNA.US,D,20210811,000000,3582,3624,3429,3504,2593.61333463014,0
+ERNA.US,D,20210812,000000,3477,3594,3405,3522,1109.5300005547651,0
+ERNA.US,D,20210813,000000,3561,3561,3330,3336,1672.97333416982,0
+ERNA.US,D,20210816,000000,3228,3264,3000,3210,2971.5333348191,0
+ERNA.US,D,20210817,000000,3063,3306,3060.9,3183,1543.390000771695,0
+ERNA.US,D,20210818,000000,3171,3192,2961,2964,4086.72000204336,0
+ERNA.US,D,20210819,000000,2988,3015,2646,2658,4811.150002405575,0
+ERNA.US,D,20210820,000000,2700,2901,2640,2880,2966.3333348165,0
+ERNA.US,D,20210823,000000,2880,3042,2853,2865,3433.330001716665,0
+ERNA.US,D,20210824,000000,2928,3192,2896.14,3123,2787.170001393585,0
+ERNA.US,D,20210825,000000,3096,3495,3039,3261,5403.743336035205,0
+ERNA.US,D,20210826,000000,3348,3495.57,3231,3336,3002.296668167815,0
+ERNA.US,D,20210827,000000,3300,3489,3300,3435,2110.45333438856,0
+ERNA.US,D,20210830,000000,3375,3513,3273,3438,1474.296667403815,0
+ERNA.US,D,20210831,000000,3444,3699,3435,3621,3423.0233350448448,0
+ERNA.US,D,20210901,000000,3585,3720,3393,3636,2271.656667802495,0
+ERNA.US,D,20210902,000000,3636,3724.5,3540,3558,1396.666667365,0
+ERNA.US,D,20210903,000000,3585,3609,3456,3555,1310.1833339884251,0
+ERNA.US,D,20210907,000000,3537,3620.97,3423,3549,1402.416667367875,0
+ERNA.US,D,20210908,000000,3468,3545.97,3327,3483,1593.0300007965152,0
+ERNA.US,D,20210909,000000,3471,3807,3471,3615,3406.01333503634,0
+ERNA.US,D,20210910,000000,3528,3930,3528,3678,3566.763335116715,0
+ERNA.US,D,20210913,000000,3666,4089,3583.5,3804,4543.1866689382605,0
+ERNA.US,D,20210914,000000,3867,4060.59,3525,3588,3582.7500017913753,0
+ERNA.US,D,20210915,000000,3714,3717,3405,3672,2794.123334730395,0
+ERNA.US,D,20210916,000000,3687,3807,3558,3711,1277.4566673053948,0
+ERNA.US,D,20210917,000000,3735,3750,3579,3585,3873.17333526992,0
+ERNA.US,D,20210920,000000,3546,3600,2934,2988,5993.54000299677,0
+ERNA.US,D,20210921,000000,3087,3106.5,2838,2892,4537.70000226885,0
+ERNA.US,D,20210922,000000,2910,2961,2775,2919,4273.370002136685,0
+ERNA.US,D,20210923,000000,2985,3071.97,2889.6,3012,2469.96666790165,0
+ERNA.US,D,20210924,000000,2964,3035.46,2823,2844,2395.08000119754,0
+ERNA.US,D,20210927,000000,2829,2961,2826,2856,2011.7633343392151,0
+ERNA.US,D,20210928,000000,2787,2883,2772,2808,1628.81333414774,0
+ERNA.US,D,20210929,000000,2877,2877,2724,2742,1375.2266673542802,0
+ERNA.US,D,20210930,000000,2715,2901,2685,2790,2302.85333448476,0
+ERNA.US,D,20211001,000000,2787,2804.07,2685,2742,1223.2533339449599,0
+ERNA.US,D,20211004,000000,2718,2777.94,2658,2697,1300.070000650035,0
+ERNA.US,D,20211005,000000,2709,2754,2673,2703,1327.703333997185,0
+ERNA.US,D,20211006,000000,2748,2771.97,2547,2592,1934.436667633885,0
+ERNA.US,D,20211007,000000,2601,2841,2574.03,2601,2809.3166680713252,0
+ERNA.US,D,20211008,000000,2670,2697,2475,2496,2390.85333452876,0
+ERNA.US,D,20211011,000000,2487,2601,2475,2550,1790.196667561765,0
+ERNA.US,D,20211012,000000,2532,2725.5,2532,2718,3159.2800015796397,0
+ERNA.US,D,20211013,000000,2700,2787,2646,2769,1564.236667448785,0
+ERNA.US,D,20211014,000000,2787,2840.97,2724,2736,933.12000046656,0
+ERNA.US,D,20211015,000000,2835,2835,2712,2745,1397.9233340322949,0
+ERNA.US,D,20211018,000000,2727,2802,2709.18,2787,890.7900004453951,0
+ERNA.US,D,20211019,000000,2775,2877,2752.26,2814,1014.2000005071001,0
+ERNA.US,D,20211020,000000,2841,2925,2748,2919,1466.11333406639,0
+ERNA.US,D,20211021,000000,2928,3030,2886,2904.03,1490.2233340784449,0
+ERNA.US,D,20211022,000000,2886,2886,2886,2886,1490.2233340784449,0
+ERNA.US,D,20211025,000000,2658,2730,2634,2685,1060.50000053025,0
+ERNA.US,D,20211026,000000,2703.6,2703.6,2583,2622,914.443333790555,0
+ERNA.US,D,20211027,000000,2622,2639.94,2544,2550,976.9300004884651,0
+ERNA.US,D,20211028,000000,2553,2588.97,2505,2547,1391.05333402886,0
+ERNA.US,D,20211029,000000,2550,2607,2517,2556,923.84000046192,0
+ERNA.US,D,20211101,000000,2553.57,2703,2538,2694,1810.2933342384802,0
+ERNA.US,D,20211102,000000,2649,2811,2613,2808,1801.7433342342051,0
+ERNA.US,D,20211103,000000,2802,2943,2790,2937,1788.03333422735,0
+ERNA.US,D,20211104,000000,2958,3000,2736,2760,1508.950000754475,0
+ERNA.US,D,20211105,000000,2769,2868,2718,2841,1100.8600005504302,0
+ERNA.US,D,20211108,000000,2892,2892,2715,2748,886.110000443055,0
+ERNA.US,D,20211109,000000,2760,2802.84,2664,2760,1333.4500006667251,0
+ERNA.US,D,20211110,000000,2688,2730,2403,2427,3476.383335071525,0
+ERNA.US,D,20211111,000000,2493,2597.7,2461.62,2511,1861.4666675974001,0
+ERNA.US,D,20211112,000000,2532,2555.58,2418,2472,2035.3233343509949,0
+ERNA.US,D,20211115,000000,2499,2505,2415,2454,1260.0966672967152,0
+ERNA.US,D,20211116,000000,2433,2444.82,2235,2316,3835.2200019176103,0
+ERNA.US,D,20211117,000000,2313,2385,2244,2268,1618.816667476075,0
+ERNA.US,D,20211118,000000,2265,2298,1995,2019,3014.563334840615,0
+ERNA.US,D,20211119,000000,1986,2160,1944,2046,3559.983335113325,0
+ERNA.US,D,20211122,000000,2058,2061,1890,1968,1991.4933343290802,0
+ERNA.US,D,20211123,000000,2004,2073.6,1920,1992,1316.77333399172,0
+ERNA.US,D,20211124,000000,1983,2022,1926.03,2007,1111.923333889295,0
+ERNA.US,D,20211126,000000,1959,1980,1824,1848,1551.90000077595,0
+ERNA.US,D,20211129,000000,1896,1908,1782,1863,1888.7766676110552,0
+ERNA.US,D,20211130,000000,1851,1872,1698,1785,2709.630001354815,0
+ERNA.US,D,20211201,000000,1824,1875,1635,1647,2078.96000103948,0
+ERNA.US,D,20211202,000000,1671,1725,1603.32,1710,1904.183334285425,0
+ERNA.US,D,20211203,000000,1722,1722,1518,1551,2450.90666789212,0
+ERNA.US,D,20211206,000000,1557,1671,1503,1626,2203.3166677683253,0
+ERNA.US,D,20211207,000000,1662,1785,1662,1761,1695.523334181095,0
+ERNA.US,D,20211208,000000,1731,1854,1731,1782,1894.9566676141449,0
+ERNA.US,D,20211209,000000,1800,1914,1620,1662,2888.63333477765,0
+ERNA.US,D,20211210,000000,1695,1743,1573.5,1590,1033.7333338502,0
+ERNA.US,D,20211213,000000,1578,1602,1473,1509,1542.85333410476,0
+ERNA.US,D,20211214,000000,1497,1548,1464,1473,1221.223333943945,0
+ERNA.US,D,20211215,000000,1464,1518,1374,1518,2420.50000121025,0
+ERNA.US,D,20211216,000000,1527,1542,1401,1446,2277.97333447232,0
+ERNA.US,D,20211217,000000,1406.16,1518,1363.5,1509,3341.8366683375853,0
+ERNA.US,D,20211220,000000,1434,1473,1380,1461,2045.06000102253,0
+ERNA.US,D,20211221,000000,1479,1524,1461,1494,1949.5933343081301,0
+ERNA.US,D,20211222,000000,1488,1509,1440,1461,1046.2000005231,0
+ERNA.US,D,20211223,000000,1479,1506,1425,1497,1108.96666722115,0
+ERNA.US,D,20211227,000000,1509,1509,1434,1443,1184.583333925625,0
+ERNA.US,D,20211228,000000,1443,1461,1344,1359,1474.296667403815,0
+ERNA.US,D,20211229,000000,1368,1376.22,1272,1284,2736.543334701605,0
+ERNA.US,D,20211230,000000,1281,1370.97,1248,1263,2447.88666789061,0
+ERNA.US,D,20211231,000000,1266,1335,1236,1251,2338.3533345025103,0
+ERNA.US,D,20220103,000000,1275,1488,1260,1452,2545.4966679394147,0
+ERNA.US,D,20220104,000000,1446,1458.54,1338,1353,1633.5466674834402,0
+ERNA.US,D,20220105,000000,1362,1365,1203,1206,1505.94000075297,0
+ERNA.US,D,20220106,000000,1215,1242,1137,1158,1444.8666673891,0
+ERNA.US,D,20220107,000000,1167,1209,1143,1155,1224.370000612185,0
+ERNA.US,D,20220110,000000,1143,1144.5,1072.5,1122,1004.923333835795,0
+ERNA.US,D,20220111,000000,1128,1167,1107,1119,1290.8933339787802,0
+ERNA.US,D,20220112,000000,1146,1146,1065,1086,1634.436667483885,0
+ERNA.US,D,20220113,000000,1104,1117.5,1005,1014,1339.2366673362849,0
+ERNA.US,D,20220114,000000,984,1008,930,966,2171.04666775219,0
+ERNA.US,D,20220118,000000,960,981,918,924,1447.2800007236401,0
+ERNA.US,D,20220119,000000,930,930,867,876,1159.0633339128651,0
+ERNA.US,D,20220120,000000,876,906,819,825,1526.290000763145,0
+ERNA.US,D,20220121,000000,810,838.5,774,801,1813.9100009069552,0
+ERNA.US,D,20220124,000000,774,860.52,738,843,2308.356667820845,0
+ERNA.US,D,20220125,000000,822,858,801,831,1464.98666739916,0
+ERNA.US,D,20220126,000000,867,867,804,816,2392.72000119636,0
+ERNA.US,D,20220127,000000,822,838.11,737.7,744,768.170000384085,0
+ERNA.US,D,20220128,000000,735,771,714,759,771.703333719185,0
+ERNA.US,D,20220131,000000,774,825,759,816,1182.5133339245901,0
+ERNA.US,D,20220201,000000,810,861,783,807,1060.036667196685,0
+ERNA.US,D,20220202,000000,822,822,726,733.5,1092.52000054626,0
+ERNA.US,D,20220203,000000,711,741,702,708,707.023333686845,0
+ERNA.US,D,20220204,000000,693,729.03,681,720,1067.76000053388,0
+ERNA.US,D,20220207,000000,717,747,705,723,947.756667140545,0
+ERNA.US,D,20220208,000000,726,732,686.94,699,781.683333724175,0
+ERNA.US,D,20220209,000000,720,750,705,744,1066.203333866435,0
+ERNA.US,D,20220210,000000,720,771,699,717,1186.450000593225,0
+ERNA.US,D,20220211,000000,726,744,672,684,1271.88666730261,0
+ERNA.US,D,20220214,000000,699,699,645.3,654,1230.963333948815,0
+ERNA.US,D,20220215,000000,693,732,666,732,1681.756667507545,0
+ERNA.US,D,20220216,000000,732,738,696,729,819.1900004095951,0
+ERNA.US,D,20220217,000000,708,721.62,678,687,867.463333767065,0
+ERNA.US,D,20220218,000000,690,705,648,663,898.5866671159599,0
+ERNA.US,D,20220222,000000,660,666,627,648,976.503333821585,0
+ERNA.US,D,20220223,000000,663,664.77,610.5,612,752.223333709445,0
+ERNA.US,D,20220224,000000,597,663,578.55,660,1271.383333969025,0
+ERNA.US,D,20220225,000000,672,677.58,645,669,841.63333375415,0
+ERNA.US,D,20220228,000000,663,714,651,678,1116.000000558,0
+ERNA.US,D,20220301,000000,702,707.43,663,681,625.623333646145,0
+ERNA.US,D,20220302,000000,690,705,660,675,709.170000354585,0
+ERNA.US,D,20220303,000000,681,684,600,606,1447.030000723515,0
+ERNA.US,D,20220304,000000,600,609,570,573,739.9300003699651,0
+ERNA.US,D,20220307,000000,579,588,558,564,1111.6000005558,0
+ERNA.US,D,20220308,000000,582,585,540,564,1304.370000652185,0
+ERNA.US,D,20220309,000000,579,600,570,585,1513.8666674236001,0
+ERNA.US,D,20220310,000000,579,597,564,597,1173.1266672532302,0
+ERNA.US,D,20220311,000000,600,627,563.91,579,1571.70000078585,0
+ERNA.US,D,20220314,000000,576,591,520.5,528,1007.9833338373251,0
+ERNA.US,D,20220315,000000,537,543,513,534,897.2033337819349,0
+ERNA.US,D,20220316,000000,549,564,528,561,1511.603334089135,0
+ERNA.US,D,20220317,000000,549,627,546,606,2196.94666776514,0
+ERNA.US,D,20220318,000000,609,629.94,600,612,1957.303334311985,0
+ERNA.US,D,20220321,000000,648,648,600,612,1350.07333400837,0
+ERNA.US,D,20220322,000000,612,645,612,636,1549.836667441585,0
+ERNA.US,D,20220323,000000,630,686.46,615,642,1592.0133341293401,0
+ERNA.US,D,20220324,000000,660,678,633,654,1165.356667249345,0
+ERNA.US,D,20220325,000000,675,678,618,627,1519.77333409322,0
+ERNA.US,D,20220328,000000,648,648,612.75,624,1536.78666743506,0
+ERNA.US,D,20220329,000000,630,659.58,621,624,1933.62000096681,0
+ERNA.US,D,20220330,000000,630,677.76,606,618,2175.76000108788,0
+ERNA.US,D,20220331,000000,630,630,609,615,1508.183334087425,0
+ERNA.US,D,20220401,000000,615,636,588,600,1392.7933340297302,0
+ERNA.US,D,20220404,000000,600,615,597,609,1194.02666726368,0
+ERNA.US,D,20220405,000000,597,612,579,582,1087.1866672102599,0
+ERNA.US,D,20220406,000000,576,585,540,558,1616.27333414147,0
+ERNA.US,D,20220407,000000,555,569.82,510,534,1790.9300008954651,0
+ERNA.US,D,20220408,000000,534,548.31,516,525,1281.663333974165,0
+ERNA.US,D,20220411,000000,519,528,483,501,2005.57333433612,0
+ERNA.US,D,20220412,000000,513,516,480.27,489,1540.75333410371,0
+ERNA.US,D,20220413,000000,495,528.96,486,510,1187.836667260585,0
+ERNA.US,D,20220414,000000,507,511.5,483,492,978.7566671560451,0
+ERNA.US,D,20220418,000000,501,501,423.18,435,2091.2433343789553,0
+ERNA.US,D,20220419,000000,435,440.64,420,426,1075.25333387096,0
+ERNA.US,D,20220420,000000,429,432,391.77,405,1672.61333416964,0
+ERNA.US,D,20220421,000000,420,420,378,384,1186.63333392665,0
+ERNA.US,D,20220422,000000,384,396,366,372,1273.9266673036302,0
+ERNA.US,D,20220425,000000,363,378,354,357,1252.083333959375,0
+ERNA.US,D,20220426,000000,354,359.94,336,342,1247.87333395727,0
+ERNA.US,D,20220427,000000,339,351,330,336,1563.036667448185,0
+ERNA.US,D,20220428,000000,336,345,312,336,1842.8233342547449,0
+ERNA.US,D,20220429,000000,336,351,312,315,1784.010000892005,0
+ERNA.US,D,20220502,000000,315,323.88,300,318,1799.070000899535,0
+ERNA.US,D,20220503,000000,309,324,303,309,2057.41333436204,0
+ERNA.US,D,20220504,000000,309,320.61,291,312,1695.9733341813198,0
+ERNA.US,D,20220505,000000,309,309,282,291.12,1648.723334157695,0
+ERNA.US,D,20220506,000000,285,293.97,261,278.52,1497.390000748695,0
+ERNA.US,D,20220509,000000,279,281.31,250.2,256.47,1317.74000065887,0
+ERNA.US,D,20220510,000000,265.56,283.17,255.21,269.07,1601.116667467225,0
+ERNA.US,D,20220511,000000,270,270,225,225.03,1854.51333426059,0
+ERNA.US,D,20220512,000000,229.02,255.87,210,216.69,4360.876668847105,0
+ERNA.US,D,20220513,000000,227.52,269.97,225,239.34,4002.1500020010753,0
+ERNA.US,D,20220516,000000,246,254.28,228.42,241.14,1502.74666741804,0
+ERNA.US,D,20220517,000000,251.73,264,239.76,251.88,1461.4033340640349,0
+ERNA.US,D,20220518,000000,249,249,222.03,225.03,1321.3466673273401,0
+ERNA.US,D,20220519,000000,228,235.2,219,223.65,1247.2266672902801,0
+ERNA.US,D,20220520,000000,230.97,233.34,201.03,215.31,1018.036667175685,0
+ERNA.US,D,20220523,000000,223.11,229.5,207.03,214.5,778.010000389005,0
+ERNA.US,D,20220524,000000,210.09,216.21,192.42,198.03,946.2700004731349,0
+ERNA.US,D,20220525,000000,201,225,177,189.36,3376.3966683548647,0
+ERNA.US,D,20220526,000000,189.39,207,183,189,4571.473335619071,0
+ERNA.US,D,20220527,000000,189,205.8,186,201.84,2322.3366678278353,0
+ERNA.US,D,20220531,000000,201.6,225,195,201.12,2800.556668066945,0
+ERNA.US,D,20220601,000000,210,210.9,180.3,184.23,1801.7066675675198,0
+ERNA.US,D,20220602,000000,186,199.5,184.23,184.23,1872.9333342698,0
+ERNA.US,D,20220603,000000,188.1,195,180,182.58,1642.28666748781,0
+ERNA.US,D,20220606,000000,187.62,193.95,180,183.54,1854.1766675937552,0
+ERNA.US,D,20220607,000000,188.07,193.95,175.5,186.27,2027.88000101394,0
+ERNA.US,D,20220608,000000,189,210,182.4,210,4598.556668965945,0
+ERNA.US,D,20220609,000000,210,212.28,195.09,209.43,2309.683334488175,0
+ERNA.US,D,20220610,000000,201,203.97,186.39,188.91,2135.8666677346,0
+ERNA.US,D,20220613,000000,183,183.6,156.78,157.17,2384.910001192455,0
+ERNA.US,D,20220614,000000,157.98,166.47,157.5,162.18,900.810000450405,0
+ERNA.US,D,20220615,000000,169.62,169.62,157.5,163.38,1249.7233339581949,0
+ERNA.US,D,20220616,000000,171,171,150,150,1724.17333419542,0
+ERNA.US,D,20220617,000000,157.86,163.65,147,147,2846.64000142332,0
+ERNA.US,D,20220621,000000,156,158.19,138.06,142.95,4750.506669041921,0
+ERNA.US,D,20220622,000000,141.84,159,141.03,157.47,2344.9566678391448,0
+ERNA.US,D,20220623,000000,166.41,179.82,159.3,179.82,2710.80666802207,0
+ERNA.US,D,20220624,000000,177,195,171,172.5,12170.090006085045,0
+ERNA.US,D,20220627,000000,181.5,185.94,168.87,175.62,1372.136667352735,0
+ERNA.US,D,20220628,000000,174.63,182.58,162.93,166.02,1166.910000583455,0
+ERNA.US,D,20220629,000000,166.08,170.16,156.06,164.85,868.6066671009701,0
+ERNA.US,D,20220630,000000,153,164.85,151.5,155.28,1175.5566672544448,0
+ERNA.US,D,20220701,000000,154.89,172.5,153,161.34,1834.8666675841,0
+ERNA.US,D,20220705,000000,169.92,185.85,168,175.74,2020.94000101047,0
+ERNA.US,D,20220706,000000,183.03,194.79,177.75,190.77,1427.90000071395,0
+ERNA.US,D,20220707,000000,189,210,183.48,205.2,2168.71333441769,0
+ERNA.US,D,20220708,000000,203.97,234,199.5,213.93,4134.316668733825,0
+ERNA.US,D,20220711,000000,220.35,220.35,189,194.52,1869.7666676015501,0
+ERNA.US,D,20220712,000000,192.33,202.32,180.6,191.73,1528.7166674310251,0
+ERNA.US,D,20220713,000000,187.2,198,174.09,181.56,1446.45333405656,0
+ERNA.US,D,20220714,000000,179.46,189,174,180.54,687.6900003438451,0
+ERNA.US,D,20220715,000000,182.4,190.5,174.21,174.21,1440.070000720035,0
+ERNA.US,D,20220718,000000,187.89,192,177,185.85,1230.70666728202,0
+ERNA.US,D,20220719,000000,184.74,188.94,175.35,181.05,1183.890000591945,0
+ERNA.US,D,20220720,000000,186,186,175.38,177.12,1158.756667246045,0
+ERNA.US,D,20220721,000000,186,186,168,172.08,1046.12000052306,0
+ERNA.US,D,20220722,000000,171.09,172.5,154.86,160.23,1293.97333398032,0
+ERNA.US,D,20220725,000000,166.86,167.16,156.15,158.43,546.6266669399799,0
+ERNA.US,D,20220726,000000,156.15,159.84,147,148.44,1535.903334101285,0
+ERNA.US,D,20220727,000000,153,153,135.9,147,2071.010001035505,0
+ERNA.US,D,20220728,000000,165,165,145.44,148.32,1093.29333387998,0
+ERNA.US,D,20220729,000000,153,157.35,144.18,146.22,862.1333337644,0
+ERNA.US,D,20220801,000000,150,150,144.09,147,371.636666852485,0
+ERNA.US,D,20220802,000000,145.95,155.76,144.09,149.46,623.483333645075,0
+ERNA.US,D,20220803,000000,148.14,153.06,148.11,150.03,1285.016667309175,0
+ERNA.US,D,20220804,000000,155.97,162,151.5,156.03,1496.376667414855,0
+ERNA.US,D,20220805,000000,159,170.91,156,158.52,1810.530000905265,0
+ERNA.US,D,20220808,000000,161.97,167.91,150,155.16,3694.68000184734,0
+ERNA.US,D,20220809,000000,156,156,147,147.87,1382.0800006910401,0
+ERNA.US,D,20220810,000000,151.86,156,148.05,155.7,772.6133337196401,0
+ERNA.US,D,20220811,000000,163.68,186,157.53,166.74,5043.056669188196,0
+ERNA.US,D,20220812,000000,174,176.85,166.74,171.03,1337.30000066865,0
+ERNA.US,D,20220815,000000,171.12,177,168.09,172.74,1798.523334232595,0
+ERNA.US,D,20220816,000000,174,177,165,165,1069.6166672014751,0
+ERNA.US,D,20220817,000000,177,177,166.35,166.44,959.06000047953,0
+ERNA.US,D,20220818,000000,168,168,153,153.96,1434.29333405048,0
+ERNA.US,D,20220819,000000,156,156,135.54,141.96,3014.94666817414,0
+ERNA.US,D,20220822,000000,143.4,147,138.3,139.38,940.2300004701151,0
+ERNA.US,D,20220823,000000,147,148.47,138.3,142.17,781.4800003907401,0
+ERNA.US,D,20220824,000000,142.65,146.34,139.08,142.92,515.583333591125,0
+ERNA.US,D,20220825,000000,143.34,147.3,129.21,129.21,1495.0566674141949,0
+ERNA.US,D,20220826,000000,134.4,136.17,120,120,2509.8866679216103,0
+ERNA.US,D,20220829,000000,120,129,120,124.65,952.08666714271,0
+ERNA.US,D,20220830,000000,131.46,131.46,121.17,123.72,511.44666692239,0
+ERNA.US,D,20220831,000000,123,130.26,123,123.45,381.55333352411003,0
+ERNA.US,D,20220901,000000,125.4,125.97,114,114,1115.310000557655,0
+ERNA.US,D,20220902,000000,120,120.48,113.4,113.97,1320.14000066007,0
+ERNA.US,D,20220906,000000,125.7,127.77,105.27,108.48,2559.323334612995,0
+ERNA.US,D,20220907,000000,110.73,113.82,98.07,101.4,1927.49333429708,0
+ERNA.US,D,20220908,000000,104.1,108,90,99.66,2358.9966678461647,0
+ERNA.US,D,20220909,000000,99.75,107.07,99,103.68,1702.88666751811,0
+ERNA.US,D,20220912,000000,106.47,110.97,101.64,102,971.98666715266,0
+ERNA.US,D,20220913,000000,105.06,110.22,101.64,108,2363.81333451524,0
+ERNA.US,D,20220914,000000,111.9,119.4,106.89,107.94,8885.783337776225,0
+ERNA.US,D,20220915,000000,111,115.89,101.04,102,1780.270000890135,0
+ERNA.US,D,20220916,000000,102,105,93.81,93.81,1494.623334080645,0
+ERNA.US,D,20220919,000000,101.4,101.967,90,91.59,1170.156667251745,0
+ERNA.US,D,20220920,000000,95.46,98.76,77.3403,86.97,2859.456668096395,0
+ERNA.US,D,20220921,000000,90,92.76,84.06,85.59,670.643333668655,0
+ERNA.US,D,20220922,000000,91.05,91.05,75,78.66,2247.823334457245,0
+ERNA.US,D,20220923,000000,80.82,89.79,69.09,69.09,5758.3333362125,0
+ERNA.US,D,20220926,000000,68.4,73.86,63,65.85,2148.70000107435,0
+ERNA.US,D,20220927,000000,63.87,68.67,63.87,68.67,1014.10000050705,0
+ERNA.US,D,20220928,000000,68.67,78,67.38,75.36,1350.69333400868,0
+ERNA.US,D,20220929,000000,78,78,72.03,73.32,1034.41333385054,0
+ERNA.US,D,20220930,000000,74.37,77.34,72,74.07,452.85333355976,0
+ERNA.US,D,20221003,000000,74.91,74.91,66.81,69.72,1048.416667190875,0
+ERNA.US,D,20221004,000000,69.24,77.97,67.53,71.85,993.88000049694,0
+ERNA.US,D,20221005,000000,73.44,77.9997,69.15,75.06,1126.22666722978,0
+ERNA.US,D,20221006,000000,78,82.4997,73.5,75.81,2898.02666811568,0
+ERNA.US,D,20221007,000000,77.88,77.88,67.68,69.33,638.22666698578,0
+ERNA.US,D,20221010,000000,72.9,72.9,60,61.83,1057.310000528655,0
+ERNA.US,D,20221011,000000,63,64.5,60,61.98,1268.816667301075,0
+ERNA.US,D,20221012,000000,62.67,65.97,57,60,981.92666715763,0
+ERNA.US,D,20221013,000000,66,66,50.97,61.5,3281.74000164087,0
+ERNA.US,D,20221014,000000,59.64,63,54.3,61.53,8525.48000426274,0
+ERNA.US,D,20221017,000000,63,80.55,63,73.8,17386.66667536,0
+ERNA.US,D,20221018,000000,67.5,107.25,66.33,81.9,198300.00009915,0
+ERNA.US,D,20221019,000000,73.8,81.9,65.4,72.3,17380.00000869,0
+ERNA.US,D,20221020,000000,75,78.75,66.918,67.2,10660.000005330001,0
+ERNA.US,D,20221021,000000,66.9,66.9,52.5,54.75,9753.33333821,0
+ERNA.US,D,20221024,000000,54.9,55.5,51.3,51.9,4088.4000020442,0
+ERNA.US,D,20221025,000000,51.45,56.7,51.3,54.9,1703.9333341853,0
+ERNA.US,D,20221026,000000,54.9,57.15,54.6,55.8,1225.1333339459,0
+ERNA.US,D,20221027,000000,56.55,56.55,52.65,53.4,804.5333337356,0
+ERNA.US,D,20221028,000000,54,57.15,52.5,52.8,1976.7333343217,0
+ERNA.US,D,20221031,000000,53.25,53.7,48,48.3,2077.7333343722003,0
+ERNA.US,D,20221101,000000,48.15,50.1,45,47.85,2329.0000011645,0
+ERNA.US,D,20221102,000000,47.25,48.375,46.05,46.8,859.2666670963,0
+ERNA.US,D,20221103,000000,46.95,51.3,43.05,43.95,5629.333336148,0
+ERNA.US,D,20221104,000000,43.5,45,42.0015,43.8,1802.0666675677,0
+ERNA.US,D,20221107,000000,45,48.6,43.95,48.6,2114.8000010574,0
+ERNA.US,D,20221108,000000,49.2,50.925,44.1,45.75,2353.2000011766,0
+ERNA.US,D,20221109,000000,44.85,45.555,41.025,41.025,1442.8666673881,0
+ERNA.US,D,20221110,000000,41.475,46.8,41.475,46.65,2865.6666680995,0
+ERNA.US,D,20221111,000000,45.3,52.1985,44.85,48.6,1821.0666675772,0
+ERNA.US,D,20221114,000000,49.65,58.2,49.65,54,3950.3333353085,0
+ERNA.US,D,20221115,000000,53.01,54.6,51.75,53.4,841.8000004209,0
+ERNA.US,D,20221116,000000,52.5,54.3,52.5,52.5,392.0666668627,0
+ERNA.US,D,20221117,000000,49.5,53.1765,48.21,51.45,1022.3333338445,0
+ERNA.US,D,20221118,000000,54,54,47.379,47.85,669.2000003346,0
+ERNA.US,D,20221121,000000,48.9,49.05,46.95,47.4,551.9333336093,0
+ERNA.US,D,20221122,000000,47.175,48.3465,45,46.8,584.1333336254,0
+ERNA.US,D,20221123,000000,45.6,51.57,45.6,49.2,572.000000286,0
+ERNA.US,D,20221125,000000,48.3,50.7,48.045,49.5,145.4666667394,0
+ERNA.US,D,20221128,000000,46.8,51.066,46.8,48.15,496.666666915,0
+ERNA.US,D,20221129,000000,46.95,50.4,44.85,50.4,665.333333666,0
+ERNA.US,D,20221130,000000,47.4,51.8415,47.4,49.05,637.2666669853,0
+ERNA.US,D,20221201,000000,49.4805,51.6,48.6,50.4,523.5333335951,0
+ERNA.US,D,20221202,000000,50.4,50.7,45.75,49.5,551.8666669426,0
+ERNA.US,D,20221205,000000,50.4,50.4,46.47,46.5,672.000000336,0
+ERNA.US,D,20221206,000000,53.25,67.5,50.4,66.9,13621.733340144201,0
+ERNA.US,D,20221207,000000,73.05,94.95,59.4015,70.05,178270.9334224688,0
+ERNA.US,D,20221208,000000,66.45,77.3985,65.7015,73.5,23981.9333453243,0
+ERNA.US,D,20221209,000000,71.55,86.7,69.6,82.35,15888.5333412776,0
+ERNA.US,D,20221212,000000,83.55,83.55,67.5,67.95,6603.533336635101,0
+ERNA.US,D,20221213,000000,67.8,72.6,60.15,64.05,5280.0666693067005,0
+ERNA.US,D,20221214,000000,64.65,66.15,60.4545,63.15,2921.2666681273,0
+ERNA.US,D,20221215,000000,60.75,62.5875,60,62.1,1306.8666673201,0
+ERNA.US,D,20221216,000000,61.5,61.5,54.6,56.4,3418.9333350428,0
+ERNA.US,D,20221219,000000,57.45,57.45,52.5015,53.85,1029.333333848,0
+ERNA.US,D,20221220,000000,53.25,57.942,52.8,52.8,2853.2666680933003,0
+ERNA.US,D,20221221,000000,53.85,54.9,52.05,52.05,1126.000000563,0
+ERNA.US,D,20221222,000000,52.05,52.05,48.7905,50.4,674.7333336707001,0
+ERNA.US,D,20221223,000000,50.4,53.25,50.4,51.45,431.8666668826,0
+ERNA.US,D,20221227,000000,50.4,50.4,45.4515,47.7,932.4000004662,0
+ERNA.US,D,20221228,000000,46.35,46.65,45,45.45,1070.7333338687001,0
+ERNA.US,D,20221229,000000,45,49.5,45,47.1,1376.8000006884001,0
+ERNA.US,D,20221230,000000,46.95,49.1685,46.8015,48.3,1022.3333338445,0
+ERNA.US,D,20230103,000000,48.75,49.3545,45.6015,46.5,1015.4000005077,0
+ERNA.US,D,20230104,000000,46.05,51.9,45.45,50.25,3029.0000015145,0
+ERNA.US,D,20230105,000000,49.05,50.8845,49.05,50.25,746.6000003733001,0
+ERNA.US,D,20230106,000000,49.8,53.25,49.65,51,895.9333337813,0
+ERNA.US,D,20230109,000000,53.7,60.2985,53.25,57.6,2494.6000012473,0
+ERNA.US,D,20230110,000000,58.7175,69.483,58.7175,68.25,3638.1333351524,0
+ERNA.US,D,20230111,000000,69,78,68.85,72.6,3431.1333350489,0
+ERNA.US,D,20230112,000000,71.55,75.213,68.7,71.25,3131.0666682322003,0
+ERNA.US,D,20230113,000000,71.25,73.9785,69.15,69.75,855.7333337612,0
+ERNA.US,D,20230117,000000,71.55,76.8,71.25,75.825,1588.0666674607,0
+ERNA.US,D,20230118,000000,76.8,80.232,74.4,74.55,739.2666670363,0
+ERNA.US,D,20230119,000000,75,78.7785,70.425,74.475,1138.7333339027,0
+ERNA.US,D,20230120,000000,72.3,77.184,72.3,73.5,784.5333337256001,0
+ERNA.US,D,20230123,000000,71.1,74.7615,71.1,74.7615,242.66666678800001,0
+ERNA.US,D,20230124,000000,72.3,75.9,72.3,72.9,743.6666670385,0
+ERNA.US,D,20230125,000000,71.1,75.15,71.1,74.55,419.2666668763,0
+ERNA.US,D,20230126,000000,72.3,75.1575,72.3,74.85,227.5333334471,0
+ERNA.US,D,20230127,000000,72.45,74.55,72.3,72.6,348.00000017400004,0
+ERNA.US,D,20230130,000000,72.45,72.6,69,71.7,724.2666670288,0
+ERNA.US,D,20230131,000000,69.6,74.0115,67.5,72,2396.2000011981,0
+ERNA.US,D,20230201,000000,73.2,73.251,68.2725,68.2725,1457.0666673952,0
+ERNA.US,D,20230202,000000,68.4,73.0485,68.25,69.75,545.6000002728,0
+ERNA.US,D,20230203,000000,68.25,72.987,68.25,71.4,1122.6000005613,0
+ERNA.US,D,20230206,000000,71.7,71.874,69.75,70.5,845.0666670892,0
+ERNA.US,D,20230207,000000,70.35,78,69.75,75.45,6908.1333367874,0
+ERNA.US,D,20230208,000000,74.25,77.25,72.3015,72.942,824.7333337457001,0
+ERNA.US,D,20230209,000000,71.7,72.4065,67.5,68.625,903.5333337851,0
+ERNA.US,D,20230210,000000,67.5,68.4,60.0645,61.125,2156.2666677448,0
+ERNA.US,D,20230213,000000,61.2,61.2,56.25,56.25,1362.2666673478,0
+ERNA.US,D,20230214,000000,57.024,59.4,56.7645,58.05,413.7333335402,0
+ERNA.US,D,20230215,000000,56.25,59.7,56.25,57.1515,254.93333346080001,0
+ERNA.US,D,20230216,000000,62.6985,62.6985,55.65,57.75,2812.2666680728003,0
+ERNA.US,D,20230217,000000,59.301,59.7,55.2,57.0015,1376.0666673547,0
+ERNA.US,D,20230221,000000,60.1485,60.5565,57,57.9285,555.7333336112,0
+ERNA.US,D,20230222,000000,57.15,58.5,54.024,55.425,762.8666670481,0
+ERNA.US,D,20230223,000000,58.95,59.25,55.5,55.65,344.5333335056,0
+ERNA.US,D,20230224,000000,56.25,59.25,54.6,54.75,657.1333336619,0
+ERNA.US,D,20230227,000000,54.15,57.066,54.15,55.2,245.8000001229,0
+ERNA.US,D,20230228,000000,54.3,58.35,54.3,57.75,719.0000003595001,0
+ERNA.US,D,20230301,000000,58.2,58.95,56.55,56.55,364.93333351580003,0
+ERNA.US,D,20230302,000000,57.4215,57.7485,56.1,56.25,137.8000000689,0
+ERNA.US,D,20230303,000000,54.6,57.3,54.6,55.35,365.1333335159,0
+ERNA.US,D,20230306,000000,57.3,57.3,54.891,54.9,160.666666747,0
+ERNA.US,D,20230307,000000,56.769,56.769,53.1,54.075,309.4666668214,0
+ERNA.US,D,20230308,000000,53.55,57.6735,53.2515,54.9,205.86666676960002,0
+ERNA.US,D,20230309,000000,56.8485,56.8485,52.65,52.65,282.2666668078,0
+ERNA.US,D,20230310,000000,54.45,58.83,52.5,52.7145,905.5333337861,0
+ERNA.US,D,20230313,000000,52.5,53.925,50.1,51.102,797.4666670654,0
+ERNA.US,D,20230314,000000,53.55,53.55,49.65,49.65,296.9333334818,0
+ERNA.US,D,20230315,000000,49.65,50.25,46.482,46.5,369.4000001847,0
+ERNA.US,D,20230316,000000,48.75,52.4655,48.75,51.15,724.5333336956,0
+ERNA.US,D,20230317,000000,52.7265,52.7265,49.5015,52.35,378.60000018930003,0
+ERNA.US,D,20230320,000000,49.5,54.3,48.3,48.3,654.8666669941,0
+ERNA.US,D,20230321,000000,48.75,52.65,48.75,49.35,250.7333334587,0
+ERNA.US,D,20230322,000000,51.75,51.75,49.836,51.273,126.4666667299,0
+ERNA.US,D,20230323,000000,52.5,52.8,48.8205,49.65,308.66666682100004,0
+ERNA.US,D,20230324,000000,52.05,52.05,49.35,49.5,234.13333345040002,0
+ERNA.US,D,20230327,000000,52.5,52.5,51.3,51.3015,109.4000000547,0
+ERNA.US,D,20230329,000000,52.95,52.95,48.3,50.85,141.93333340430001,0
+ERNA.US,D,20230330,000000,52.65,52.95,50.007,51,235.6000001178,0
+ERNA.US,D,20230331,000000,52.4985,52.4985,51,51,75.8000000379,0
+ERNA.US,D,20230403,000000,51.039,52.1265,51.039,52.1265,64.4000000322,0
+ERNA.US,D,20230404,000000,52.2,52.3485,49.656,50.9865,168.2000000841,0
+ERNA.US,D,20230405,000000,50.85,50.85,48.3015,50.7,141.6000000708,0
+ERNA.US,D,20230406,000000,51.6495,51.7485,50.7,50.703,123.6666667285,0
+ERNA.US,D,20230410,000000,52.5,52.5,48.3,51,546.4666669399,0
+ERNA.US,D,20230411,000000,50.4,52.8,48.75,49.2015,1441.2666673873,0
+ERNA.US,D,20230412,000000,50.25,50.25,49.35,49.35,239.8666667866,0
+ERNA.US,D,20230413,000000,48.9,49.95,48.9,49.05,291.0000001455,0
+ERNA.US,D,20230414,000000,47.55,56.25,47.55,50.85,1129.7333338982,0
+ERNA.US,D,20230417,000000,49.5,50.55,45.75,48.15,914.8000004574001,0
+ERNA.US,D,20230418,000000,49.0215,49.8,49.0215,49.5,229.4666667814,0
+ERNA.US,D,20230419,000000,49.5,49.8,48.45,48.9,215.4666667744,0
+ERNA.US,D,20230420,000000,50.82,50.82,47.55,47.55,252.66666679300002,0
+ERNA.US,D,20230421,000000,49.35,49.35,49.35,49.35,63.0666666982,0
+ERNA.US,D,20230424,000000,46.35,50.4,46.35,48.459,150.60000007530002,0
+ERNA.US,D,20230425,000000,47.4,48.783,45,45.1515,767.6666670505,0
+ERNA.US,D,20230426,000000,46.5,46.5,45,45,319.1333334929,0
+ERNA.US,D,20230427,000000,45,45,42.363,43.6185,660.1333336634,0
+ERNA.US,D,20230428,000000,43.701,43.701,43.2,43.2,139.2000000696,0
+ERNA.US,D,20230501,000000,44.7,45.9,43.6935,45.75,1090.4666672119001,0
+ERNA.US,D,20230502,000000,50.85,51,46.35,46.5,1762.8666675481,0
+ERNA.US,D,20230503,000000,48.45,51.75,46.5,46.5,954.666667144,0
+ERNA.US,D,20230504,000000,45.0015,48.45,45.0015,48.3,479.40000023970003,0
+ERNA.US,D,20230505,000000,48.456,48.456,45.15,47.1,511.66666692250004,0
+ERNA.US,D,20230508,000000,45.8235,47.4,45.45,46.5,442.8666668881,0
+ERNA.US,D,20230509,000000,47.4,47.4,43.53,44.7,827.9333337473,0
+ERNA.US,D,20230510,000000,44.55,45.45,44.4,45,378.9333335228,0
+ERNA.US,D,20230511,000000,44.25,44.25,42.15,42.525,1169.8000005849,0
+ERNA.US,D,20230512,000000,42,44.4,41.25,41.55,779.5333337231,0
+ERNA.US,D,20230515,000000,43.2,43.65,41.4,43.35,510.26666692180004,0
+ERNA.US,D,20230516,000000,41.55,43.95,41.55,42.3255,906.7333337867,0
+ERNA.US,D,20230517,000000,42.45,44.7,39.75,39.9,1141.6666672375,0
+ERNA.US,D,20230518,000000,42.6,43.8,40.2,40.56,1353.7333340102,0
+ERNA.US,D,20230519,000000,40.1655,42.3,36.75,38.25,1892.0666676127,0
+ERNA.US,D,20230522,000000,37.986,40.275,36.45,37.125,2228.9333344478,0
+ERNA.US,D,20230523,000000,37.5,37.5,32.9295,33.3,2693.6000013468,0
+ERNA.US,D,20230524,000000,33.8175,33.8175,30.45,31.5,2750.6000013753,0
+ERNA.US,D,20230525,000000,31.9515,33.15,28.5,28.65,2797.8666680656,0
+ERNA.US,D,20230526,000000,30.3,43.8,29.0385,34.806,46746.7333567067,0
+ERNA.US,D,20230530,000000,35.1,36.15,31.2,33.45,3449.8666683916,0
+ERNA.US,D,20230531,000000,33,34.05,31.35,31.35,1341.1333340039,0
+ERNA.US,D,20230601,000000,33.15,33.15,30.3,32.55,2232.2666677828,0
+ERNA.US,D,20230602,000000,33.9,33.9,30,30,1808.2000009041,0
+ERNA.US,D,20230605,000000,31.5,31.5,29.25,29.85,1022.7333338447,0
+ERNA.US,D,20230606,000000,32.2515,32.2515,30.45,30.9,821.4666670774001,0
+ERNA.US,D,20230607,000000,31.5,32.0985,30.1515,30.75,562.5333336146,0
+ERNA.US,D,20230608,000000,31.65,31.65,30,30.96,397.1333335319,0
+ERNA.US,D,20230609,000000,31.2015,32.85,31.2,31.65,700.9333336838,0
+ERNA.US,D,20230612,000000,32.85,33.15,30.15,31.05,1348.5333340076,0
+ERNA.US,D,20230613,000000,31.2,34.488,31.05,32.25,1040.9333338538,0
+ERNA.US,D,20230614,000000,32.25,36.6,31.5,33.15,1997.0666676652002,0
+ERNA.US,D,20230615,000000,33,38.5485,32.7015,33.45,813.8000004069,0
+ERNA.US,D,20230616,000000,35.985,37.05,34.8,34.8,1427.7333340472,0
+ERNA.US,D,20230620,000000,34.5,37.2,34.2,34.65,736.000000368,0
+ERNA.US,D,20230621,000000,34.9815,38.175,34.65,37.2,296.5333334816,0
+ERNA.US,D,20230622,000000,36.9,38.25,35.8035,37.8,905.6666671195001,0
+ERNA.US,D,20230623,000000,36.225,36.579,33.6,33.6,731.4666670324,0
+ERNA.US,D,20230626,000000,33.225,34.05,32.325,32.325,847.0000004235001,0
+ERNA.US,D,20230627,000000,34.0005,34.0005,32.4,32.4,266.2000001331,0
+ERNA.US,D,20230628,000000,31.8915,33.9,31.65,31.8,731.2000003656,0
+ERNA.US,D,20230629,000000,36.3,36.3,33.3,33.6015,612.3333336395,0
+ERNA.US,D,20230630,000000,34.5,34.5,33,33.9,195.2000000976,0
+ERNA.US,D,20230705,000000,33.75,36.4485,33.75,36.447,505.5333335861,0
+ERNA.US,D,20230706,000000,34.35,36.6,34.35,34.65,190.666666762,0
+ERNA.US,D,20230707,000000,35.85,35.85,34.275,34.9575,310.4000001552,0
+ERNA.US,D,20230710,000000,34.8,36.324,33.1515,34.5,415.0666668742,0
+ERNA.US,D,20230711,000000,33.75,37.2,33.75,36.75,935.1333338009,0
+ERNA.US,D,20230712,000000,38.1,38.1,35.6265,37.2,1003.6666671685,0
+ERNA.US,D,20230713,000000,38.22,39.225,37.203,39.1485,878.0666671057,0
+ERNA.US,D,20230714,000000,40.2,44.85,39.675,42.15,3800.0000019,0
+ERNA.US,D,20230717,000000,41.7,42,35.4,35.4015,1832.2000009161,0
+ERNA.US,D,20230718,000000,34.65,43.35,34.65,38.55,2802.5333347346,0
+ERNA.US,D,20230719,000000,37.95,44.325,37.5,44.325,3100.0666682167002,0
+ERNA.US,D,20230720,000000,44.25,44.25,41.25,42.585,1360.8000006804,0
+ERNA.US,D,20230721,000000,42.9,44.4,41.55,41.7,1260.2666672968,0
+ERNA.US,D,20230724,000000,43.05,43.2375,39.165,42.525,856.5333337616,0
+ERNA.US,D,20230725,000000,44.25,44.25,40.95,43.314,743.6666670385,0
+ERNA.US,D,20230726,000000,40.35,43.05,40.35,41.25,129.4666667314,0
+ERNA.US,D,20230727,000000,41.55,43.6485,40.65,40.65,1117.6000005588,0
+ERNA.US,D,20230728,000000,42.153,43.35,39.5805,41.85,427.66666688050003,0
+ERNA.US,D,20230731,000000,42.45,42.9075,40.035,41.55,652.4666669929001,0
+ERNA.US,D,20230801,000000,41.55,43.1685,40.2,40.35,452.46666689290004,0
+ERNA.US,D,20230802,000000,40.5,42.6,40.5,42.441,634.2666669838001,0
+ERNA.US,D,20230803,000000,40.65,43.35,40.65,42.9,502.93333358480004,0
+ERNA.US,D,20230804,000000,43.65,43.65,41.2635,43.083,404.7333335357,0
+ERNA.US,D,20230807,000000,40.95,43.4985,40.95,42.15,337.0666668352,0
+ERNA.US,D,20230808,000000,41.1,42.8985,40.5,42.8985,245.5333334561,0
+ERNA.US,D,20230809,000000,42.618,42.6735,40.8,40.9365,557.0000002785,0
+ERNA.US,D,20230810,000000,41.25,41.4,39.45,40.2,227.8000001139,0
+ERNA.US,D,20230811,000000,39.9,41.25,38.25,40.2,484.8000002424,0
+ERNA.US,D,20230814,000000,41.1,41.1,37.8,40.05,415.7333335412,0
+ERNA.US,D,20230815,000000,40.35,41.7,34.8,36.45,3617.333335142,0
+ERNA.US,D,20230816,000000,36.6,37.8,34.65,37.353,1733.9333342003001,0
+ERNA.US,D,20230817,000000,36.45,37.827,35.994,36.15,450.06666689170004,0
+ERNA.US,D,20230818,000000,36.3,37.1985,34.35,36.45,722.3333336945,0
+ERNA.US,D,20230821,000000,35.55,38.0445,34.8,36,355.33333351100003,0
+ERNA.US,D,20230822,000000,34.2,35.1,34.2,35.1,343.8000001719,0
+ERNA.US,D,20230823,000000,34.5,34.5,33.153,34.5,458.3333335625,0
+ERNA.US,D,20230824,000000,35.85,35.85,33.15,33.75,343.2666668383,0
+ERNA.US,D,20230825,000000,33.5925,36.225,33.2625,35.175,235.2000001176,0
+ERNA.US,D,20230828,000000,37.05,38.25,34.8,38.25,994.1333338304,0
+ERNA.US,D,20230829,000000,37.2,38.85,34.65,36.75,408.8000002044,0
+ERNA.US,D,20230830,000000,36.075,38.9985,35.7,37.35,234.5333334506,0
+ERNA.US,D,20230831,000000,36.75,38.2605,36.45,36.6,413.6000002068,0
+ERNA.US,D,20230901,000000,37.8,37.8,34.2,34.2,209.66666677150002,0
+ERNA.US,D,20230905,000000,35.4,38.8485,33.0015,34.65,393.0000001965,0
+ERNA.US,D,20230906,000000,36.6,38.6985,33.9,34.3515,1620.9333341438,0
+ERNA.US,D,20230907,000000,36.225,36.375,33,34.95,669.4666670014,0
+ERNA.US,D,20230908,000000,37.05,37.35,30.45,30.45,2188.5333344276,0
+ERNA.US,D,20230911,000000,33,36.75,31.65,32.7,2284.8666678091,0
+ERNA.US,D,20230912,000000,33.9,33.9,30.75,32.925,579.333333623,0
+ERNA.US,D,20230913,000000,32.205,33,31.35,31.5,1432.8000007164,0
+ERNA.US,D,20230914,000000,32.208,32.4,31.2,31.5,1213.8000006069,0
+ERNA.US,D,20230915,000000,32.85,36.3,30.9,36.3,1629.4000008147,0
+ERNA.US,D,20230918,000000,36.3,36.3,32.25,32.25,1068.5333338676,0
+ERNA.US,D,20230919,000000,31.65,35.25,30.75,30.75,1129.6666672315,0
+ERNA.US,D,20230920,000000,32.7,33.3,30.9,30.9,286.26666680980003,0
+ERNA.US,D,20230921,000000,32.7,32.7,30,31.2,296.2000001481,0
+ERNA.US,D,20230922,000000,31.8,32.55,30,30.75,586.4000002932,0
+ERNA.US,D,20230925,000000,31.8,31.8,30.9,30.9,131.4666667324,0
+ERNA.US,D,20230926,000000,31.5,32.4,30.9,31.35,177.9333334223,0
+ERNA.US,D,20230927,000000,30.75,33.423,30.75,31.95,278.2000001391,0
+ERNA.US,D,20230928,000000,33.9,33.9,33.9,33.9,36.6000000183,0
+ERNA.US,D,20230929,000000,31.05,34.2,31.05,32.7,159.26666674630002,0
+ERNA.US,D,20231002,000000,31.95,33.6,30.9015,33.6,217.6000001088,0
+ERNA.US,D,20231003,000000,33.9,33.9,32.1,32.1,113.2666667233,0
+ERNA.US,D,20231004,000000,31.2,31.953,31.2,31.8,180.6000000903,0
+ERNA.US,D,20231005,000000,31.8,32.229,31.65,31.65,236.2000001181,0
+ERNA.US,D,20231006,000000,32.85,33.4425,32.0715,33.4425,196.8666667651,0
+ERNA.US,D,20231009,000000,33.15,33.15,30.7515,32.475,118.33333339250001,0
+ERNA.US,D,20231010,000000,31.9395,32.55,31.9395,32.55,86.6000000433,0
+ERNA.US,D,20231011,000000,31.65,32.55,31.05,32.55,112.0666667227,0
+ERNA.US,D,20231012,000000,30.3,30.3,30.3,30.3,56.1333333614,0
+ERNA.US,D,20231013,000000,31.5015,32.28,30.15,32.28,262.7333334647,0
+ERNA.US,D,20231016,000000,30.75,31.8,29.625,29.7,1183.1333339249,0
+ERNA.US,D,20231017,000000,31.05,31.3995,29.925,30,791.4666670624,0
+ERNA.US,D,20231018,000000,31.5,31.5,29.55,30,328.2000001641,0
+ERNA.US,D,20231019,000000,29.2635,29.85,27.654,28.875,528.9333335978,0
+ERNA.US,D,20231020,000000,26.1,30.45,25.68,26.325,660.3333336635001,0
+ERNA.US,D,20231023,000000,27.3,27.6,25.2,25.5,1250.7333339587,0
+ERNA.US,D,20231024,000000,26.7,26.7,22.125,22.35,2173.6666677535,0
+ERNA.US,D,20231025,000000,21.3,23.25,21.3,22.5,1074.8000005374001,0
+ERNA.US,D,20231026,000000,25.1385,25.1385,21,21.9,1044.8000005224,0
+ERNA.US,D,20231027,000000,22.95,23.175,20.55,20.55,268.4000001342,0
+ERNA.US,D,20231030,000000,23.187,23.187,18.45,20.55,1437.1333340519,0
+ERNA.US,D,20231031,000000,19.725,21.1485,18.75,21.1485,1129.7333338982,0
+ERNA.US,D,20231101,000000,19.5,22.9485,18.15,18.45,3480.4000017402,0
+ERNA.US,D,20231102,000000,18.3,22.1925,17.4,19.95,4478.6000022393,0
+ERNA.US,D,20231103,000000,18,19.65,18,19.65,1091.2666672123,0
+ERNA.US,D,20231106,000000,19.5,19.5,17.925,18.45,811.7333337392,0
+ERNA.US,D,20231107,000000,19.9215,19.9215,17.7,17.7,1082.2000005411,0
+ERNA.US,D,20231108,000000,20.025,21,17.1,17.1,987.8000004939,0
+ERNA.US,D,20231109,000000,19.2405,19.2405,16.35,16.5,305.00000015250004,0
+ERNA.US,D,20231110,000000,17.1,18.0195,16.65,17.7,307.6666668205,0
+ERNA.US,D,20231113,000000,16.95,17.7,16.95,17.25,128.9333333978,0
+ERNA.US,D,20231114,000000,17.7,18.1515,16.95,17.25,642.1333336544,0
+ERNA.US,D,20231115,000000,16.95,18.225,16.35,17.7,1577.2666674553,0
+ERNA.US,D,20231116,000000,17.4,17.7045,15.75,17.3295,2459.0666678962,0
+ERNA.US,D,20231117,000000,16.95,17.7,16.2,16.95,2384.000001192,0
+ERNA.US,D,20231120,000000,16.95,17.8485,15.75,16.35,2662.1333346644,0
+ERNA.US,D,20231121,000000,15.75,16.05,14.7,15.15,740.8666670371,0
+ERNA.US,D,20231122,000000,16.5,16.5,14.85,14.85,1392.3333340295,0
+ERNA.US,D,20231124,000000,14.85,15.915,14.709,14.709,678.3333336725,0
+ERNA.US,D,20231127,000000,15.6,16.05,14.7,14.85,1778.8000008894,0
+ERNA.US,D,20231128,000000,14.7,14.85,13.8,14.4,770.1333337184,0
+ERNA.US,D,20231129,000000,13.8015,14.25,12.966,13.725,2829.6666680815,0
+ERNA.US,D,20231130,000000,13.5,13.908,12.9015,13.5,2646.2666679898,0
+ERNA.US,D,20231201,000000,14.85,21.75,12.6015,18.33,20129.6000100648,0
+ERNA.US,D,20231204,000000,19.35,19.5,16.2,18.15,12938.7333398027,0
+ERNA.US,D,20231205,000000,17.1,18.4485,16.8,17.7,1525.1333340959,0
+ERNA.US,D,20231206,000000,17.7,25.3485,16.5,22.5,16205.9333414363,0
+ERNA.US,D,20231207,000000,21.24,22.5,20.25,21.75,2967.6666681505003,0
+ERNA.US,D,20231208,000000,21.6,24.2925,20.445,23.3325,2654.0666679937,0
+ERNA.US,D,20231211,000000,23.4,25.05,23.4,23.5155,1400.4666673669,0
+ERNA.US,D,20231212,000000,24.6,24.6,17.475,19.8015,9310.2000046551,0
+ERNA.US,D,20231213,000000,19.35,21.564,19.071,21,1119.8000005599001,0
+ERNA.US,D,20231214,000000,21.9,27.9,21.9,27.15,8172.8666707531,0
+ERNA.US,D,20231215,000000,27.3,29.25,22.5,22.65,4872.8666691031,0
+ERNA.US,D,20231218,000000,23.1,23.7,20.55,20.775,1568.4666674509,0
+ERNA.US,D,20231219,000000,20.4,23.25,19.638,22.8,964.2666671488,0
+ERNA.US,D,20231220,000000,26.241,26.6985,22.95,25.0515,2829.6666680815,0
+ERNA.US,D,20231221,000000,24.6,25.95,24.4515,25.65,655.4000003277,0
+ERNA.US,D,20231222,000000,24.6,30,24.6,28.05,4440.4000022202,0
+ERNA.US,D,20231226,000000,27.6,29.913,27.6,29.5605,1763.8000008819001,0
+ERNA.US,D,20231227,000000,27.45,30.921,27.45,29.55,2247.2000011236,0
+ERNA.US,D,20231228,000000,29.55,30.075,26.25,27.5985,2304.4000011522003,0
+ERNA.US,D,20231229,000000,27.6,28.8,26.7,26.925,1181.9333339243,0
+ERNA.US,D,20240102,000000,28.05,28.776,27.45,28.2,318.4666668259,0
+ERNA.US,D,20240103,000000,28.2,28.35,27.534,28.35,569.4000002847,0
+ERNA.US,D,20240104,000000,28.65,29.9805,27.675,29.4,1232.9333339498,0
+ERNA.US,D,20240105,000000,28.35,29.019,28.35,28.7925,174.1333334204,0
+ERNA.US,D,20240108,000000,27.45,29.703,27.45,28.38,540.7333336037,0
+ERNA.US,D,20240109,000000,28.65,29.1,28.05,28.0515,459.93333356330004,0
+ERNA.US,D,20240110,000000,28.65,29.4,28.05,28.35,145.5333334061,0
+ERNA.US,D,20240111,000000,27.15,28.35,26.25,26.25,464.1333335654,0
+ERNA.US,D,20240112,000000,25.8,26.4,23.3145,24.15,2570.3333346185,0
+ERNA.US,D,20240116,000000,23.7,24.15,22.5765,23.4,1246.2000006231,0
+ERNA.US,D,20240117,000000,23.01,23.01,22.35,22.5,934.7333338007,0
+ERNA.US,D,20240118,000000,22.7325,22.8,20.85,20.85,153.7333334102,0
+ERNA.US,D,20240119,000000,20.88,20.9985,19.917,20.9985,946.9333338068001,0
+ERNA.US,D,20240122,000000,20.4,22.2,20.4,21.45,179.2666667563,0
+ERNA.US,D,20240123,000000,23.0985,26.676,22.95,25.9485,1557.6666674455,0
+ERNA.US,D,20240124,000000,25.95,26.8485,25.5,26.8485,1749.1333342079001,0
+ERNA.US,D,20240125,000000,26.1,26.4015,25.05,26.4015,157.8666667456,0
+ERNA.US,D,20240126,000000,26.775,28.047,25.05,25.05,351.8000001759,0
+ERNA.US,D,20240129,000000,25.5,26.7,25.05,25.05,121.5333333941,0
+ERNA.US,D,20240130,000000,26.625,26.85,25.5,25.5,180.4000000902,0
+ERNA.US,D,20240131,000000,25.05,26.4,25.05,25.05,118.666666726,0
+ERNA.US,D,20240201,000000,25.65,27.3,25.65,25.65,283.6666668085,0
+ERNA.US,D,20240202,000000,28.011,28.011,21.9,24.525,2064.9333343658,0
+ERNA.US,D,20240205,000000,23.85,25.8045,22.65,24.15,474.000000237,0
+ERNA.US,D,20240206,000000,23.1,26.9385,23.1,23.4015,452.1333335594,0
+ERNA.US,D,20240207,000000,23.6745,25.5,23.25,23.925,163.0666667482,0
+ERNA.US,D,20240208,000000,24.45,24.9,24,24,115.6666667245,0
+ERNA.US,D,20240209,000000,24.63,25.05,23.85,24.8355,412.5333335396,0
+ERNA.US,D,20240212,000000,25.5,27,25.35,25.8,365.06666684920003,0
+ERNA.US,D,20240213,000000,24.3,25.578,24.2655,25.05,1170.000000585,0
+ERNA.US,D,20240214,000000,25.26,25.5,24.6,24.6,401.2666668673,0
+ERNA.US,D,20240215,000000,24.3345,24.447,23.175,23.85,300.4666668169,0
+ERNA.US,D,20240216,000000,22.65,26.3055,22.65,25.05,282.73333347470003,0
+ERNA.US,D,20240220,000000,25.05,25.05,23.25,24.525,244.5333334556,0
+ERNA.US,D,20240221,000000,25.65,25.65,24,24.15,105.8000000529,0
+ERNA.US,D,20240222,000000,22.95,25.2,22.05,22.8,205.93333343630002,0
+ERNA.US,D,20240223,000000,25.9545,25.9545,21.6,23.4,310.666666822,0
+ERNA.US,D,20240226,000000,23.7,23.7,21.45,22.95,583.0666669582,0
+ERNA.US,D,20240227,000000,24,24.525,23.25,23.25,316.2666668248,0
+ERNA.US,D,20240228,000000,22.959,23.55,22.5,23.241,453.2666668933,0
+ERNA.US,D,20240229,000000,24.45,25.05,21.4515,23.4,262.2000001311,0
+ERNA.US,D,20240301,000000,25.2315,28.5,24.7875,27.9,2308.2666678208,0
+ERNA.US,D,20240304,000000,28.2,28.2,26.55,27.4695,414.9333335408,0
+ERNA.US,D,20240305,000000,27,29.25,27,28.0545,1168.1333339174,0
+ERNA.US,D,20240306,000000,29.25,29.25,27.15,29.082,1410.2666673718,0
+ERNA.US,D,20240307,000000,30,30,28.35,29.8485,2058.000001029,0
+ERNA.US,D,20240308,000000,29.4,33.9,28.65,33.213,3263.333334965,0
+ERNA.US,D,20240311,000000,33.6,37.05,33.6,37.05,1292.4666673129,0
+ERNA.US,D,20240312,000000,37.35,38.55,36.6,36.6,770.1333337184,0
+ERNA.US,D,20240313,000000,38.1,38.1,33.1155,33.6,468.0666669007,0
+ERNA.US,D,20240314,000000,33.3,33.3555,32.25,32.925,535.2666669343,0
+ERNA.US,D,20240315,000000,30.6,33.6345,30.45,32.7,698.4666670159,0
+ERNA.US,D,20240318,000000,32.4,35.4,32.4,35.25,355.8000001779,0
+ERNA.US,D,20240319,000000,37.05,37.05,34.5,34.5,248.4000001242,0
+ERNA.US,D,20240320,000000,33,36.3585,32.4435,33.15,446.4666668899,0
+ERNA.US,D,20240321,000000,32.7,34.95,32.7,34.9455,195.333333431,0
+ERNA.US,D,20240322,000000,34.95,36.3345,34.95,35.7,463.6666668985,0
+ERNA.US,D,20240325,000000,36.45,36.45,34.2,35.682,748.8666670411001,0
+ERNA.US,D,20240326,000000,34.5,35.5005,33,33.9,485.2000002426,0
+ERNA.US,D,20240327,000000,34.05,34.35,33,33.6,390.0666668617,0
+ERNA.US,D,20240328,000000,34.2,37.35,34.2,36,816.1333337414001,0
+ERNA.US,D,20240401,000000,37.05,37.5,34.2,34.5,312.1333334894,0
+ERNA.US,D,20240402,000000,35.22,36.15,33.15,35.25,548.0666669407,0
+ERNA.US,D,20240403,000000,34.05,37.05,33,34.2,233.4000001167,0
+ERNA.US,D,20240404,000000,34.35,34.5,34.2,34.5,189.2666667613,0
+ERNA.US,D,20240405,000000,35.175,35.175,33,33,381.333333524,0
+ERNA.US,D,20240408,000000,34.5,34.893,33,33.729,121.6666667275,0
+ERNA.US,D,20240409,000000,33.75,33.75,31.95,32.715,206.2666667698,0
+ERNA.US,D,20240410,000000,31.95,33.9,31.95,33.9,266.6000001333,0
+ERNA.US,D,20240412,000000,32.55,36.75,32.55,33.6,207.333333437,0
+ERNA.US,D,20240415,000000,33.45,33.45,31.8,32.25,408.06666687070003,0
+ERNA.US,D,20240416,000000,32.2515,32.4,32.25,32.4,443.333333555,0
+ERNA.US,D,20240417,000000,35.55,35.55,31.05,32.25,177.73333342220002,0
+ERNA.US,D,20240418,000000,30.9,32.4,30.9,32.25,317.8000001589,0
+ERNA.US,D,20240419,000000,30.75,32.2575,30.75,32.25,249.00000012450002,0
+ERNA.US,D,20240422,000000,30.75,33.5415,30.75,32.1,374.000000187,0
+ERNA.US,D,20240423,000000,32.427,33,29.0295,29.4,657.8000003289001,0
+ERNA.US,D,20240424,000000,29.4,29.4,26.1,26.1,844.2666670888,0
+ERNA.US,D,20240425,000000,26.1,26.25,25.5,26.0355,362.1333335144,0
+ERNA.US,D,20240426,000000,25.95,28.35,23.7015,26.8485,1004.6000005023001,0
+ERNA.US,D,20240429,000000,25.65,27.45,25.5,27.45,454.5333335606,0
+ERNA.US,D,20240430,000000,26.4,26.55,26.2515,26.55,159.333333413,0
+ERNA.US,D,20240501,000000,26.55,27.4485,26.55,26.7,376.2666668548,0
+ERNA.US,D,20240502,000000,26.475,27.4485,25.65,25.65,185.6000000928,0
+ERNA.US,D,20240503,000000,25.8,30,25.8,27.825,733.0666670332,0
+ERNA.US,D,20240506,000000,25.8015,30,25.8015,26.4,126.93333339680001,0
+ERNA.US,D,20240507,000000,27.9,30,27.9,29.7,432.2666668828,0
+ERNA.US,D,20240508,000000,29.8785,34.434,29.8785,33.3,1639.6666674865,0
+ERNA.US,D,20240509,000000,34.2,34.2,32.4,32.4,171.46666675240002,0
+ERNA.US,D,20240510,000000,31.8,31.8,30.3015,30.3015,283.2000001416,0
+ERNA.US,D,20240513,000000,30.618,33.075,30.6,32.1,126.93333339680001,0
+ERNA.US,D,20240514,000000,30.4605,38.007,30.4605,35.25,3186.4666682599,0
+ERNA.US,D,20240515,000000,35.25,35.4,30.45,31.8,1700.4000008502,0
+ERNA.US,D,20240516,000000,32.4,33.75,30.45,30.45,869.333333768,0
+ERNA.US,D,20240517,000000,30.3,31.0485,29.1,30,841.333333754,0
+ERNA.US,D,20240520,000000,31.857,31.857,30,31.2,171.0666667522,0
+ERNA.US,D,20240521,000000,30.15,31.65,30,31.545,318.9333334928,0
+ERNA.US,D,20240522,000000,32.283,32.37,29.85,29.85,656.0666669947,0
+ERNA.US,D,20240523,000000,31.125,31.362,29.85,29.85,251.8000001259,0
+ERNA.US,D,20240524,000000,29.6355,31.95,29.475,30.9,436.26666688480003,0
+ERNA.US,D,20240528,000000,31.05,32.889,27.4515,28.65,776.8000003884,0
+ERNA.US,D,20240529,000000,28.125,28.1325,27.75,27.75,152.000000076,0
+ERNA.US,D,20240530,000000,27.9,28.35,27.15,27.45,544.666666939,0
+ERNA.US,D,20240531,000000,33.3,33.3,27.15,28.5,1157.333333912,0
+ERNA.US,D,20240603,000000,28.5,28.5,28.5,28.5,39.333333353,0
+ERNA.US,D,20240604,000000,29.85,31.8585,27.159,29.475,235.1333334509,0
+ERNA.US,D,20240605,000000,29.4,29.4675,27.453,28.8,173.4666667534,0
+ERNA.US,D,20240606,000000,27.75,32.571,27.75,30.6,195.6000000978,0
+ERNA.US,D,20240607,000000,30.6,31.7895,28.95,28.95,577.5333336221,0
+ERNA.US,D,20240610,000000,28.425,28.95,28.425,28.95,232.5333334496,0
+ERNA.US,D,20240611,000000,29.1,30,28.4235,29.979,505.33333358600004,0
+ERNA.US,D,20240612,000000,29.325,30.7425,29.1,29.25,470.3333335685,0
+ERNA.US,D,20240613,000000,29.0865,29.7,27.9,29.7,150.8666667421,0
+ERNA.US,D,20240614,000000,28.05,28.7985,28.05,28.7985,90.8666667121,0
+ERNA.US,D,20240617,000000,29.85,29.85,27.75,29.55,125.66666672950001,0
+ERNA.US,D,20240618,000000,31.05,31.05,27.858,29.1495,294.86666681410003,0
+ERNA.US,D,20240620,000000,30.75,30.75,25.5,29.4975,421.46666687740003,0
+ERNA.US,D,20240621,000000,27.9,29.1,27.3,29.1,259.0000001295,0
+ERNA.US,D,20240624,000000,27.6,28.5,24.7515,27.75,888.5333337776,0
+ERNA.US,D,20240625,000000,27.903,29.25,26.919,27.294,226.4666667799,0
+ERNA.US,D,20240626,000000,27,27.15,25.5,26.7,299.1333334829,0
+ERNA.US,D,20240627,000000,27.75,27.75,25.05,26.25,282.8000001414,0
+ERNA.US,D,20240628,000000,25.8,30.6,25.8,27.45,706.2666670198,0
+ERNA.US,D,20240701,000000,26.4,29.0835,26.4,28.275,334.1333335004,0
+ERNA.US,D,20240702,000000,26.772,28.35,26.55,26.7,315.8000001579,0
+ERNA.US,D,20240703,000000,29.895,29.895,26.25,26.4,208.26666677080001,0
+ERNA.US,D,20240705,000000,27.75,30.3,26.427,28.122,314.5333334906,0
+ERNA.US,D,20240708,000000,27.3,28.2,25.8,27.15,628.5333336476,0
+ERNA.US,D,20240709,000000,27.15,28.05,26.3025,27.45,228.4666667809,0
+ERNA.US,D,20240710,000000,27,27.6,26.55,27.45,149.1333334079,0
+ERNA.US,D,20240711,000000,26.1015,29.1,26.1015,29.1,719.8666670266,0
+ERNA.US,D,20240712,000000,29.25,31.65,29.25,30.75,541.8000002709,0
+ERNA.US,D,20240715,000000,30.45,31.35,30,31.35,289.6666668115,0
+ERNA.US,D,20240716,000000,29.7,31.35,29.7,31.2,72.6000000363,0
+ERNA.US,D,20240717,000000,29.85,39.375,29.85,30.3,2107.4000010537,0
+ERNA.US,D,20240718,000000,30.75,33.75,29.55,31.95,2014.000001007,0
+ERNA.US,D,20240719,000000,31.8,35.1015,30.9,32.25,884.5333337756,0
+ERNA.US,D,20240722,000000,33.75,34.35,28.8015,29.9715,2633.8000013169,0
+ERNA.US,D,20240723,000000,30.9,33,29.25,29.9775,640.8666669871,0
+ERNA.US,D,20240724,000000,30.75,32.4,27.75,28.8,909.1333337879,0
+ERNA.US,D,20240725,000000,27.15,27.75,27,27,1492.6000007463,0
+ERNA.US,D,20240726,000000,27,27.75,26.4,27.15,273.0666668032,0
+ERNA.US,D,20240729,000000,26.4,29.25,26.4,27.2115,259.4000001297,0
+ERNA.US,D,20240730,000000,26.4,27.6,24.15,27.0915,1824.0000009120001,0
+ERNA.US,D,20240731,000000,27.15,27.15,25.2,27.15,554.666666944,0
+ERNA.US,D,20240801,000000,27,27,25.8015,25.8015,385.93333352630003,0
+ERNA.US,D,20240802,000000,27.15,27.15,25.5015,26.7,460.7333335637,0
+ERNA.US,D,20240805,000000,24.15,26.6985,24,24.825,766.000000383,0
+ERNA.US,D,20240806,000000,26.1,27.15,24.3,25.2,849.6666670915,0
+ERNA.US,D,20240807,000000,27.6,27.6,25.5,25.686,208.8000001044,0
+ERNA.US,D,20240808,000000,26.625,27.6015,25.5,27.6015,763.0666670482,0
+ERNA.US,D,20240809,000000,27.6,27.6,25.95,25.95,74.8000000374,0
+ERNA.US,D,20240812,000000,29.25,29.25,26.532,27.9,168.4666667509,0
+ERNA.US,D,20240813,000000,27.675,27.8745,27,27,79.9333333733,0
+ERNA.US,D,20240814,000000,26.7,27.3,26.1,26.175,377.8000001889,0
+ERNA.US,D,20240815,000000,26.1,26.6085,25.8,25.95,344.20000017210003,0
+ERNA.US,D,20240816,000000,25.5,26.0025,25.5,25.8,116.2000000581,0
+ERNA.US,D,20240819,000000,25.65,27,25.65,26.25,218.666666776,0
+ERNA.US,D,20240820,000000,28.266,28.266,25.8,26.358,265.1333334659,0
+ERNA.US,D,20240821,000000,26.4,27.6375,26.349,27,147.7333334072,0
+ERNA.US,D,20240822,000000,26.775,27.9,26.775,27.9,329.0666668312,0
+ERNA.US,D,20240823,000000,27,28.8,27,27.75,136.7333334017,0
+ERNA.US,D,20240826,000000,28.5645,28.5645,27,27,150.1333334084,0
+ERNA.US,D,20240827,000000,28.125,28.125,26.8695,26.8695,125.73333339620001,0
+ERNA.US,D,20240828,000000,27.0015,27.5955,26.85,26.85,219.7333334432,0
+ERNA.US,D,20240829,000000,27.75,28.35,26.2515,27.45,92.6000000463,0
+ERNA.US,D,20240830,000000,28.4925,28.65,27.141,27.783,155.8000000779,0
+ERNA.US,D,20240903,000000,26.7,27.45,25.95,25.95,316.2000001581,0
+ERNA.US,D,20240904,000000,25.8,27.6015,24,25.719,1279.333333973,0
+ERNA.US,D,20240905,000000,24.9,26.598,23.55,25.2,1329.6666673315,0
+ERNA.US,D,20240906,000000,24.3,24.3,22.2,22.6515,889.6000004448,0
+ERNA.US,D,20240909,000000,23.7,24.1545,23.25,23.25,293.9333334803,0
+ERNA.US,D,20240910,000000,22.8,23.25,22.2,23.25,269.8666668016,0
+ERNA.US,D,20240911,000000,23.4,23.4015,22.65,23.2485,467.9333335673,0
+ERNA.US,D,20240912,000000,21.45,22.95,21.45,22.95,556.3333336115,0
+ERNA.US,D,20240913,000000,22.5,23.7,22.5,22.5,271.2666668023,0
+ERNA.US,D,20240916,000000,22.05,22.8,21.45,22.65,368.73333351770003,0
+ERNA.US,D,20240917,000000,22.35,22.35,21.15,21.15,445.6666668895,0
+ERNA.US,D,20240918,000000,21.3,21.9,19.5,19.65,2114.666667724,0
+ERNA.US,D,20240919,000000,21.0015,21.216,18.9,18.9,1046.5333338566,0
+ERNA.US,D,20240920,000000,20.0655,20.475,19.05,19.2,805.4000004027,0
+ERNA.US,D,20240923,000000,19.8,20.25,18,18.3,538.7333336027,0
+ERNA.US,D,20240924,000000,18.9,19.05,16.65,16.95,1279.5333339731,0
+ERNA.US,D,20240925,000000,17.7,19.1041,13.8855,15.585,6920.8666701271,0
+ERNA.US,D,20240926,000000,18,22.35,17.7015,19.05,35174.7333509207,0
+ERNA.US,D,20240927,000000,18,19.5,16.5,17.25,6357.6666698455,0
+ERNA.US,D,20240930,000000,17.7,18.3,13.812,15.75,14667.2000073336,0
+ERNA.US,D,20241001,000000,15.45,17.6295,14.4,14.64,1186.0666672597001,0
+ERNA.US,D,20241002,000000,15,17.3595,13.6875,14.9415,4132.000002066,0
+ERNA.US,D,20241003,000000,14.9415,15.3465,13.95,14.2485,1576.4666674549,0
+ERNA.US,D,20241004,000000,14.1,16.65,13.95,16.05,3143.6666682385003,0
+ERNA.US,D,20241007,000000,15.15,16.4565,15.15,15.6,1027.6666671805,0
+ERNA.US,D,20241008,000000,15.6,15.6,15.15,15.15,428.8666668811,0
+ERNA.US,D,20241009,000000,15.6,16.35,15.15,15.75,743.1333337049,0
+ERNA.US,D,20241010,000000,16.5,16.77,14.9475,16.05,1277.8666673056,0
+ERNA.US,D,20241011,000000,15.15,15.9,14.265,15.1485,1026.3333338465,0
+ERNA.US,D,20241014,000000,16.35,16.65,14.988,16.35,2065.0666676992,0
+ERNA.US,D,20241015,000000,16.65,16.8495,16.2,16.5105,469.1333335679,0
+ERNA.US,D,20241016,000000,16.65,17.871,15.75,16.65,1341.1333340039,0
+ERNA.US,D,20241017,000000,17.25,17.7,15.9,16.05,1772.7333342197,0
+ERNA.US,D,20241018,000000,16.5,16.986,15.15,15.3,997.8666671656,0
+ERNA.US,D,20241021,000000,15.9015,16.3485,14.553,14.85,1756.4666675449,0
+ERNA.US,D,20241022,000000,15,15,12.858,13.65,7023.7333368452,0
+ERNA.US,D,20241023,000000,13.8,13.8,12.8325,13.4854,976.666667155,0
+ERNA.US,D,20241024,000000,12.9,14.8485,12.5235,14.2515,5269.6666693015,0
+ERNA.US,D,20241025,000000,14.55,15.4425,14.55,15.165,1393.0666673632,0
+ERNA.US,D,20241028,000000,15.9,15.9,15,15.375,560.2666669468,0
+ERNA.US,D,20241029,000000,15.3,16.5,14.0595,16.5,1308.4000006542,0
+ERNA.US,D,20241030,000000,16.5,18.75,15.45,16.5,11471.333339069,0
+ERNA.US,D,20241031,000000,16.35,16.8,15.15,16.35,1137.2000005686,0
+ERNA.US,D,20241101,000000,16.2,16.5,15.4665,15.6,287.0000001435,0
+ERNA.US,D,20241104,000000,16.05,16.8,15.525,16.05,684.8666670091001,0
+ERNA.US,D,20241105,000000,16.35,17.574,16.0665,16.8,491.53333357910003,0
+ERNA.US,D,20241106,000000,16.8,16.8,16.0695,16.8,822.4000004112,0
+ERNA.US,D,20241107,000000,16.95,17.1,15.78,16.2,1381.4666673574,0
+ERNA.US,D,20241108,000000,16.35,16.8,16.2,16.4775,361.6000001808,0
+ERNA.US,D,20241111,000000,16.95,17.55,16.05,16.95,1400.5333340336,0
+ERNA.US,D,20241112,000000,17.85,17.85,16.05,16.2,1313.8000006569,0
+ERNA.US,D,20241113,000000,17.7,18,14.1,14.1,3782.4000018912,0
+ERNA.US,D,20241114,000000,14.85,15.45,13.5,14.2393,1678.9333341728,0
+ERNA.US,D,20241115,000000,13.65,13.95,12,12.525,75801.53337123411,0
+ERNA.US,D,20241118,000000,10.9665,11.1765,9.75,10.305,29843.6666815885,0
+ERNA.US,D,20241119,000000,10.125,10.8,9.75,10.575,12606.733339636701,0
+ERNA.US,D,20241120,000000,10.35,10.7745,7.8465,9.2205,22274.4000111372,0
+ERNA.US,D,20241121,000000,9,9.65998,7.8765,7.983,21041.333343854,0
+ERNA.US,D,20241122,000000,8.6865,9,7.8,7.8,7744.6000038723005,0
+ERNA.US,D,20241125,000000,7.8,9.42,7.422,7.71,67187.4000335937,0
+ERNA.US,D,20241126,000000,7.935,7.935,6.8985,7.0215,16187.4000080937,0
+ERNA.US,D,20241127,000000,7.5,7.5,6.5085,6.6,12353.1333395099,0
+ERNA.US,D,20241129,000000,7.08,7.08,6,6.375,8958.6000044793,0
+ERNA.US,D,20241202,000000,6.675,6.675,5.7,5.997,21665.6000108328,0
+ERNA.US,D,20241203,000000,5.985,6,5.3595,5.4,23152.3333449095,0
+ERNA.US,D,20241204,000000,7.119,7.482,4.5,4.605,2045256.667689295,0
+ERNA.US,D,20241205,000000,4.425,4.8,3.9915,4.7535,129659.7333981632,0
+ERNA.US,D,20241206,000000,4.5,5.9985,4.395,5.9985,96859.5333817631,0
+ERNA.US,D,20241209,000000,5.5575,5.7975,4.9005,5.025,68340.00003417,0
+ERNA.US,D,20241210,000000,4.86,4.9515,4.2825,4.95,38603.4000193017,0
+ERNA.US,D,20241211,000000,4.8015,4.94848,4.515,4.8585,17777.6000088888,0
+ERNA.US,D,20241212,000000,4.56,4.8825,4.215,4.347,27186.8000135934,0
+ERNA.US,D,20241213,000000,4.2075,4.785,4.2075,4.335,19963.4666766484,0
+ERNA.US,D,20241216,000000,4.4415,4.485,4.0005,4.074,49536.4000247682,0
+ERNA.US,D,20241217,000000,4.2,4.2,3.9,3.927,19723.2000098616,0
+ERNA.US,D,20241218,000000,4.0755,4.5,4.05,4.05,26949.2000134746,0
+ERNA.US,D,20241219,000000,4.263,4.263,3.318,3.7125,46383.000023191504,0
+ERNA.US,D,20241220,000000,3.645,3.948,3.6,3.7515,28348.666680841,0
+ERNA.US,D,20241223,000000,3.81,3.8415,3.46567,3.681,17551.6000087758,0
+ERNA.US,D,20241224,000000,3.825,3.89248,3.6825,3.735,8279.4000041397,0
+ERNA.US,D,20241226,000000,3.735,4.4985,3.60901,4.2465,40747.333353707,0
+ERNA.US,D,20241227,000000,4.35,4.35,3.795,3.795,22534.6000112673,0
+ERNA.US,D,20241230,000000,4.197,5.1,4.0515,4.185,94745.6000473728,0
+ERNA.US,D,20241231,000000,4.77,5.25,4.233,4.41,133432.0667333827,0
+ERNA.US,D,20250102,000000,4.755,5.8875,4.635,5.535,186614.8667599741,0
+ERNA.US,D,20250103,000000,4.8,5.55,4.8,5.16,57279.2666953063,0
+ERNA.US,D,20250106,000000,4.5,5.4915,4.5,4.947,37825.0666855792,0
+ERNA.US,D,20250107,000000,4.815,5.367,4.7265,5.001,16604.8000083024,0
+ERNA.US,D,20250108,000000,5.055,5.25,4.53,4.8495,29339.933348003302,0
+ERNA.US,D,20250110,000000,4.638,4.89,4.3725,4.5,20097.2000100486,0
+ERNA.US,D,20250113,000000,4.635,4.7295,4.3725,4.635,15467.9333410673,0
+ERNA.US,D,20250114,000000,7.65,14.4,6.48615,6.87,38400207.08586677,0
+ERNA.US,D,20250115,000000,7.6425,7.7805,5.715,6.537,1182895.533924781,0
+ERNA.US,D,20250116,000000,6.3015,7.125,5.838,6.735,368303.4001841517,0
+ERNA.US,D,20250117,000000,6.516,7.4985,6.0375,6.333,170759.0000853795,0
+ERNA.US,D,20250121,000000,6,7.22698,5.7015,7.0335,101168.1333839174,0
+ERNA.US,D,20250122,000000,7.0335,11.07,6.6165,9.5265,849208.000424604,0
+ERNA.US,D,20250123,000000,8.439,9.1035,7.95,8.7,140120.0667367267,0
+ERNA.US,D,20250124,000000,8.79,9.225,8.286,8.4915,51446.0666923897,0
+ERNA.US,D,20250127,000000,7.95,8.3325,6.396,6.6015,68364.5333675156,0
+ERNA.US,D,20250128,000000,6.6,7.002,6.375,6.6,16465.0000082325,0
+ERNA.US,D,20250129,000000,6.585,6.654,6.165,6.45,27396.3333470315,0
+ERNA.US,D,20250130,000000,6.402,6.6,5.4,5.496,78215.6667057745,0
+ERNA.US,D,20250131,000000,5.6535,5.985,5.55,5.676,26767.133346716902,0
+ERNA.US,D,20250203,000000,5.5455,5.55,4.9545,5.424,37441.7333520542,0
+ERNA.US,D,20250204,000000,5.4585,5.5215,5.17501,5.3835,30913.6666821235,0
+ERNA.US,D,20250205,000000,5.1,5.4525,4.68,4.845,61865.4000309327,0
+ERNA.US,D,20250206,000000,5.145,5.44498,4.875,5.1,17435.666675384502,0
+ERNA.US,D,20250207,000000,5.073,5.499,4.8,5.037,37154.000018577004,0
+ERNA.US,D,20250210,000000,4.8855,5.202,4.5,4.845,40524.5333535956,0
+ERNA.US,D,20250211,000000,4.77,4.77,3.903,3.9585,62583.0666979582,0
+ERNA.US,D,20250212,000000,4.2,4.2,3.75,3.9315,53870.3333602685,0
+ERNA.US,D,20250213,000000,3.9735,4.5,3.963,4.317,43120.1333548934,0
+ERNA.US,D,20250214,000000,4.6635,4.8465,4.2585,4.608,54593.000027296504,0
+ERNA.US,D,20250218,000000,4.7115,4.74376,4.275,4.545,45637.333356152005,0
+ERNA.US,D,20250219,000000,4.569,5.547,4.413,5.274,67043.46670018841,0
+ERNA.US,D,20250220,000000,4.9575,5.3685,4.95,5.0835,23429.2666783813,0
+ERNA.US,D,20250221,000000,5.157,5.1735,4.5765,4.7235,39076.4666862049,0
+ERNA.US,D,20250224,000000,4.581,4.947,4.3515,4.434,14928.8666741311,0
+ERNA.US,D,20250225,000000,4.3845,4.455,4.245,4.401,9238.000004619,0
+ERNA.US,D,20250226,000000,4.5,4.95,4.4085,4.425,12204.8666727691,0
+ERNA.US,D,20250227,000000,4.3905,4.4835,4.2,4.287,9733.2000048666,0
+ERNA.US,D,20250228,000000,4.2735,4.572,4.08,4.5585,18789.600009394802,0
+ERNA.US,D,20250303,000000,4.4955,4.5,4.125,4.185,27020.8000135104,0
+ERNA.US,D,20250304,000000,4.08,4.4475,3.9,4.2885,14057.8666736956,0
+ERNA.US,D,20250305,000000,4.425,4.425,4.08,4.275,4416.1333355414,0
+ERNA.US,D,20250306,000000,4.095,4.5,4.05,4.4175,4611.9333356393,0
+ERNA.US,D,20250307,000000,4.2,4.4895,4.2,4.2795,5862.9333362648,0
+ERNA.US,D,20250310,000000,4.065,4.2795,4.0545,4.062,4322.2000021611,0
+ERNA.US,D,20250311,000000,4.062,4.1685,3.7665,4.0215,13631.4000068157,0
+ERNA.US,D,20250312,000000,3.99,4.1985,3.9,3.9,11670.000005835,0
+ERNA.US,D,20250313,000000,3.7575,3.9285,3.7575,3.825,6683.8000033419,0
+ERNA.US,D,20250314,000000,3.78,4.05,3.78,3.8535,11801.1333392339,0
+ERNA.US,D,20250317,000000,3.9,4.125,3.9,4.11,5590.2000027951,0
+ERNA.US,D,20250318,000000,4.0695,4.155,3.975,3.9765,4125.333335396,0
+ERNA.US,D,20250319,000000,4.125,4.1535,3.9015,4.1535,5601.0666694672,0
+ERNA.US,D,20250320,000000,3.93,4.1955,3.9045,4.059,9455.2666713943,0
+ERNA.US,D,20250321,000000,3.9,4.05,3.825,3.9675,4671.8000023359,0
+ERNA.US,D,20250324,000000,3.9,4.0485,3.75,3.9,9201.6666712675,0
+ERNA.US,D,20250325,000000,3.975,3.975,3.519,3.675,22115.0666777242,0
+ERNA.US,D,20250326,000000,3.57,3.675,3.315,3.4455,25027.733345847202,0
+ERNA.US,D,20250327,000000,3.915,3.915,3.3375,3.3945,10681.8000053409,0
+ERNA.US,D,20250328,000000,3.33,3.696,2.4015,2.616,61648.200030824104,0
+ERNA.US,D,20250331,000000,2.655,2.9685,2.499,2.67,11753.6666725435,0
+ERNA.US,D,20250401,000000,2.8035,2.916,2.68051,2.7735,7908.2000039541,0
+ERNA.US,D,20250402,000000,2.85,2.937,2.7,2.865,6716.2666700248,0
+ERNA.US,D,20250403,000000,2.64,2.772,2.4765,2.715,21438.9333440528,0
+ERNA.US,D,20250404,000000,2.634,2.85,2.25901,2.8365,27094.8666802141,0
+ERNA.US,D,20250407,000000,2.85,2.85,2.625,2.796,20068.3333433675,0
+ERNA.US,D,20250408,000000,2.754,2.8455,2.562,2.574,18542.4666759379,0
+ERNA.US,D,20250409,000000,2.655,2.982,2.4105,2.976,14641.6666739875,0
+ERNA.US,D,20250410,000000,2.7,3.114,2.7,2.793,14121.333340394,0
+ERNA.US,D,20250411,000000,2.985,2.985,2.7945,2.868,3233.8000016169,0
+ERNA.US,D,20250414,000000,3,3.15,2.7405,3.129,7238.2666702858005,0
+ERNA.US,D,20250415,000000,3.015,3.126,2.8275,3.0045,4854.6000024273,0
+ERNA.US,D,20250416,000000,3.0045,3.0045,2.7405,2.757,5429.0000027145,0
+ERNA.US,D,20250417,000000,2.691,2.775,2.5515,2.775,5940.1333363034,0
+ERNA.US,D,20250421,000000,2.784,2.784,2.64,2.682,3234.000001617,0
+ERNA.US,D,20250422,000000,2.7,2.826,2.55,2.763,6242.9333364548,0
+ERNA.US,D,20250423,000000,2.865,2.94,2.8245,2.907,10379.8000051899,0
+ERNA.US,D,20250424,000000,2.8485,3.0945,2.8275,3.0735,12397.4000061987,0
+ERNA.US,D,20250425,000000,3.06,3.3,2.85,3.24,14052.3333403595,0
+ERNA.US,D,20250428,000000,3.3,3.44985,2.955,3.1725,18110.0666757217,0
+ERNA.US,D,20250429,000000,3.4125,3.4125,2.8755,3.12,26274.6000131373,0
+ERNA.US,D,20250430,000000,3.249,3.2985,3,3.105,3838.666668586,0
+ERNA.US,D,20250501,000000,3.045,3.255,2.8815,2.9445,9143.0666712382,0
+ERNA.US,D,20250502,000000,2.955,3.099,2.9475,3.0375,6042.4666696879,0
+ERNA.US,D,20250505,000000,3.0375,3.15,2.775,2.97,14351.0666738422,0
+ERNA.US,D,20250506,000000,3,3.15,2.97,3.12,3699.7333351832003,0
+ERNA.US,D,20250507,000000,3.15,3.15,3.015,3.105,2009.6000010048,0
+ERNA.US,D,20250508,000000,3.3435,3.3435,2.9565,2.9985,12648.000006324,0
+ERNA.US,D,20250509,000000,3,3,2.85,2.994,3933.2666686333,0
+ERNA.US,D,20250512,000000,3.15,3.15,3.0015,3.15,5555.6000027778,0
+ERNA.US,D,20250513,000000,3.15,3.2985,3.0075,3.285,23029.1333448479,0
+ERNA.US,D,20250514,000000,3.15,4.0185,3.15,3.7155,45685.0666895092,0
+ERNA.US,D,20250515,000000,3.6045,3.732,3.09,3.51,29250.466681291902,0
+ERNA.US,D,20250516,000000,3.405,3.5985,3.237,3.36,4770.6000023853,0
+ERNA.US,D,20250519,000000,3.3,3.57,3.3,3.45,3335.5333350011,0
+ERNA.US,D,20250520,000000,3.453,3.6,3.45,3.5895,5474.6666694040005,0
+ERNA.US,D,20250521,000000,3.6,3.74998,3.36,3.45,10249.4000051247,0
+ERNA.US,D,20250522,000000,3.6,3.6015,3.1575,3.426,8404.0666708687,0
+ERNA.US,D,20250523,000000,3.5805,3.5985,3.15,3.42,29611.9333481393,0
+ERNA.US,D,20250527,000000,3.45,3.6,3.27,3.585,19318.4000096592,0
+ERNA.US,D,20250528,000000,3.6,3.6015,3.285,3.45,15787.6666745605,0
+ERNA.US,D,20250529,000000,3.45,3.6615,3.126,3.435,53359.733360013204,0
+ERNA.US,D,20250530,000000,3.45,3.549,3.0825,3.27,107608.4667204709,0
+ERNA.US,D,20250602,000000,3.45,3.525,3.0765,3.285,43009.4666881714,0
+ERNA.US,D,20250603,000000,3.405,3.4275,2.4,2.697,129386.1333980264,0
+ERNA.US,D,20250604,000000,2.6985,2.7495,2.6625,2.7,23988.3333453275,0
+ERNA.US,D,20250605,000000,2.6985,2.74348,2.535,2.73,32775.8666830546,0
+ERNA.US,D,20250606,000000,2.6805,2.85,2.5545,2.7,28011.333347339,0
+ERNA.US,D,20250609,000000,2.775,3,2.7105,2.835,114354.666723844,0
+ERNA.US,D,20250610,000000,2.703,2.7405,2.139,2.325,155035.8000775179,0
+ERNA.US,D,20250611,000000,2.469,2.4945,2.3385,2.3775,132129.0667327312,0
+ERNA.US,D,20250612,000000,2.6,2.7493,2.15,2.37,219803,0
+ERNA.US,D,20250613,000000,2.26,2.35,2.08,2.29,108371,0
+ERNA.US,D,20250616,000000,2.28,2.52,2.28,2.39,97683,0
+ERNA.US,D,20250617,000000,2.38,2.59,2.3207,2.53,97980,0
+ERNA.US,D,20250618,000000,2.52,2.65,2.36,2.63,119963,0
+ERNA.US,D,20250620,000000,2.64,2.64,2.45,2.45,38341,0
+ERNA.US,D,20250623,000000,2.46,2.59,2.28,2.4,18580,0
+ERNA.US,D,20250624,000000,2.01,2.03,1.75,1.98,1083887,0
+ERNA.US,D,20250625,000000,1.98,1.985,1.87,1.88,60001,0
+ERNA.US,D,20250626,000000,1.88,1.92,1.7612,1.9,42914,0
+ERNA.US,D,20250627,000000,1.91,1.935,1.8359,1.85,9338,0
+ERNA.US,D,20250630,000000,1.88,1.91,1.8,1.84,21355,0
+ERNA.US,D,20250701,000000,1.83,1.91,1.76,1.82,24937,0
+ERNA.US,D,20250702,000000,1.82,2.13,1.81,1.98,79002,0
+ERNA.US,D,20250703,000000,1.97,2.05,1.9669,2,29428,0
+ERNA.US,D,20250707,000000,1.94,2,1.83,1.83,34751,0
+ERNA.US,D,20250708,000000,1.8027,2,1.8027,1.92,63252,0
+ERNA.US,D,20250709,000000,1.9775,1.9828,1.9301,1.95,10177,0
+ERNA.US,D,20250710,000000,1.95,1.99,1.94,1.98,31458,0
+ERNA.US,D,20250711,000000,1.97,1.9938,1.94,1.95,15939,0
+ERNA.US,D,20250714,000000,1.88,1.9664,1.88,1.96,12831,0
+ERNA.US,D,20250715,000000,1.93,1.96,1.8873,1.92,48990,0
+ERNA.US,D,20250716,000000,1.96,2.02,1.93,1.97,19302,0
+ERNA.US,D,20250717,000000,2,2.13,1.9278,2.04,77352,0
+ERNA.US,D,20250718,000000,2.09,2.09,1.9509,1.98,64714,0
+ERNA.US,D,20250721,000000,2.1,2.115,1.93,1.96,176547,0
+ERNA.US,D,20250722,000000,1.97,2.053,1.9079,2.01,40479,0
+ERNA.US,D,20250723,000000,2.0708,2.23,2.05,2.21,176087,0
+ERNA.US,D,20250724,000000,2.28,2.57,2.06,2.1,422445,0
+ERNA.US,D,20250725,000000,2.17,2.38,1.71,1.95,353001,0
+ERNA.US,D,20250728,000000,1.99,2.0399,1.8872,1.91,27267,0
+ERNA.US,D,20250729,000000,1.91,1.91,1.755,1.79,25868,0
+ERNA.US,D,20250730,000000,1.79,1.87,1.7617,1.848,73637,0
+ERNA.US,D,20250731,000000,1.86,1.86,1.71,1.73,59952,0
+ERNA.US,D,20250801,000000,1.7,1.7,1.525,1.56,54687,0
+ERNA.US,D,20250804,000000,1.54,1.56,1.5007,1.56,50496,0
+ERNA.US,D,20250805,000000,1.56,1.7,1.56,1.69,27269,0
+ERNA.US,D,20250806,000000,1.69,1.7387,1.6177,1.68,21108,0
+ERNA.US,D,20250807,000000,1.655,1.7,1.601,1.6474,16755,0
+ERNA.US,D,20250808,000000,1.65,1.7,1.6301,1.7,13614,0
+ERNA.US,D,20250811,000000,1.7,1.7,1.62,1.62,11570,0
+ERNA.US,D,20250812,000000,1.68,1.69,1.635,1.69,40835,0
+ERNA.US,D,20250813,000000,1.69,1.7,1.63,1.63,23232,0
+ERNA.US,D,20250814,000000,1.6,1.6599,1.5763,1.62,21137,0
+ERNA.US,D,20250815,000000,1.6,1.645,1.55,1.585,67101,0
+ERNA.US,D,20250818,000000,1.5911,1.7,1.57,1.61,36255,0
+ERNA.US,D,20250819,000000,1.5838,1.62,1.55,1.55,28094,0
+ERNA.US,D,20250820,000000,1.57,1.619,1.52,1.55,9865,0
+ERNA.US,D,20250821,000000,1.53,1.59,1.51,1.52,57534,0
+ERNA.US,D,20250822,000000,1.5,1.5599,1.48,1.5,73701,0
+ERNA.US,D,20250825,000000,1.48,1.5273,1.433,1.433,60057,0
+ERNA.US,D,20250826,000000,1.45,1.5589,1.45,1.49,13085,0
+ERNA.US,D,20250827,000000,1.51,1.5299,1.37,1.39,96959,0
+ERNA.US,D,20250828,000000,1.5,1.5,1.3701,1.38,60587,0
+ERNA.US,D,20250829,000000,1.45,1.45,1.33,1.33,39074,0
+ERNA.US,D,20250902,000000,1.45,1.45,1.33,1.34,60944,0
+ERNA.US,D,20250903,000000,1.32,1.432,1.32,1.365,41015,0
+ERNA.US,D,20250904,000000,1.4148,1.4665,1.21,1.22,98758,0
+ERNA.US,D,20250905,000000,1.23,1.29,1.21,1.255,54177,0
+ERNA.US,D,20250908,000000,1.3,1.314,1.19,1.24,50849,0
+ERNA.US,D,20250909,000000,1.26,1.265,1.2,1.265,44845,0
+ERNA.US,D,20250910,000000,1.35,1.3967,1.2226,1.29,83340,0
+ERNA.US,D,20250911,000000,1.41,1.57,1.35,1.38,443805,0
+ERNA.US,D,20250912,000000,1.39,1.3968,1.26,1.29,182956,0
+ERNA.US,D,20250915,000000,1.29,1.32,1.17,1.18,195135,0
+ERNA.US,D,20250916,000000,1.19,1.2896,1.19,1.245,84917,0
+ERNA.US,D,20250917,000000,1.23,1.29,1.18,1.18,1172924,0
+ERNA.US,D,20250918,000000,1.28,1.34,1.19,1.27,319905,0
+ERNA.US,D,20250919,000000,1.29,1.4,1.29,1.33,262591,0
+ERNA.US,D,20250922,000000,1.26,1.3389,1.2,1.21,196629,0
+ERNA.US,D,20250923,000000,1.21,1.265,1.21,1.21,55990,0
+ERNA.US,D,20250924,000000,1.22,1.3199,1.12,1.13,176412,0
+ERNA.US,D,20250925,000000,1.13,1.1496,1.09,1.12,117257,0
+ERNA.US,D,20250926,000000,1.11,1.2,1.1007,1.14,33626,0
+ERNA.US,D,20250929,000000,1.14,1.2,1.14,1.17,44940,0
+ERNA.US,D,20250930,000000,1.17,1.172,1.09,1.095,68710,0
+ERNA.US,D,20251001,000000,1.1,1.14,1.1,1.14,8811,0
+ERNA.US,D,20251002,000000,1.18,1.2784,1.15,1.215,241594,0
+ERNA.US,D,20251003,000000,1.24,1.28,1.18,1.195,100299,0
+ERNA.US,D,20251006,000000,1.25,1.36,1.25,1.36,170968,0
+ERNA.US,D,20251007,000000,1.36,1.4,1.26303,1.31,67747,0
+ERNA.US,D,20251008,000000,1.33,1.37,1.29,1.37,100738,0
+ERNA.US,D,20251009,000000,1.37,1.4,1.32,1.34,32027,0
+ERNA.US,D,20251010,000000,1.37,1.37,1.28,1.295,26523,0
+ERNA.US,D,20251013,000000,1.32,1.32,1.25,1.25,39608,0
+ERNA.US,D,20251014,000000,1.28,1.29,1.2552,1.29,26978,0
+ERNA.US,D,20251015,000000,1.29,1.32,1.2601,1.32,20578,0
+ERNA.US,D,20251016,000000,1.32,1.3398,1.23,1.25,21585,0
+ERNA.US,D,20251017,000000,1.21,1.22,1.18,1.22,20888,0
+ERNA.US,D,20251020,000000,1.25,1.25,1.22,1.2493,10805,0
+ERNA.US,D,20251021,000000,1.25,1.25,1.21,1.21,17026,0
+ERNA.US,D,20251022,000000,1.19,1.2007,1.105,1.15,52178,0
+ERNA.US,D,20251023,000000,1.14,1.2,1.11,1.17,26821,0
+ERNA.US,D,20251024,000000,1.19,1.25,1.17,1.24,16663,0
+ERNA.US,D,20251027,000000,1.22,1.23,1.19,1.19,15117,0
+ERNA.US,D,20251028,000000,1.23,1.26,1.2,1.25,11976,0
+ERNA.US,D,20251029,000000,2.17,2.8599,1.51,1.76,215172444,0
+ERNA.US,D,20251030,000000,1.75,1.78,1.5201,1.78,2435947,0
+ERNA.US,D,20251031,000000,1.64,1.92,1.6201,1.88,744258,0
+ERNA.US,D,20251103,000000,1.88,1.89,1.63,1.67,445479,0
+ERNA.US,D,20251104,000000,1.61,1.89,1.61,1.68,357228,0
+ERNA.US,D,20251105,000000,1.68,1.7999,1.64,1.65,155298,0
+ERNA.US,D,20251106,000000,1.73,1.78,1.64,1.69,129737,0
+ERNA.US,D,20251107,000000,1.65,1.8445,1.6337,1.75,109908,0
+ERNA.US,D,20251110,000000,1.67,1.75,1.63,1.67,117091,0
+ERNA.US,D,20251111,000000,1.64,1.6796,1.58,1.58,60125,0
+ERNA.US,D,20251112,000000,1.66,1.67,1.55,1.61,84544,0
+ERNA.US,D,20251113,000000,1.55,1.6096,1.5,1.57,76257,0
+ERNA.US,D,20251114,000000,1.54,1.55,1.5,1.52,43372,0
+ERNA.US,D,20251117,000000,1.49,1.5207,1.48,1.51,24380,0
+ERNA.US,D,20251118,000000,1.45,1.52,1.45,1.48,28747,0
+ERNA.US,D,20251119,000000,1.45,1.4664,1.37,1.39,50724,0
+ERNA.US,D,20251120,000000,1.38,1.385,1.28,1.28,52610,0
+ERNA.US,D,20251121,000000,1.25,1.35,1.2138,1.35,46102,0
+ERNA.US,D,20251124,000000,1.32,1.3393,1.26,1.29,35664,0
+ERNA.US,D,20251125,000000,1.26,1.35,1.23,1.35,23276,0
+ERNA.US,D,20251126,000000,1.32,1.4299,1.32,1.38,25843,0
+ERNA.US,D,20251128,000000,1.35,1.3864,1.3036,1.35,15776,0
+ERNA.US,D,20251201,000000,1.27,1.3399,1.25,1.25,64559,0
+ERNA.US,D,20251202,000000,1.22,1.242,1.18,1.2,51272,0
+ERNA.US,D,20251203,000000,1.18,1.2,1.1,1.15,83907,0
+ERNA.US,D,20251204,000000,1.16,1.31,1.16,1.31,109234,0
+ERNA.US,D,20251205,000000,1.3,1.32,1.2005,1.32,33742,0
+ERNA.US,D,20251208,000000,1.29,1.32,1.25,1.3,32242,0
+ERNA.US,D,20251209,000000,1.27,1.4,1.27,1.36,48804,0
+ERNA.US,D,20251210,000000,1.29,1.39,1.22,1.28,44751,0
+ERNA.US,D,20251211,000000,1.25,1.5,1.25,1.48,90415,0
+ERNA.US,D,20251212,000000,1.47,1.47,1.3423,1.36,31996,0
+ERNA.US,D,20251215,000000,1.34,1.34,1.25,1.29,32715,0
+ERNA.US,D,20251216,000000,1.3,1.32,1.22,1.31,27796,0
+ERNA.US,D,20251217,000000,1.3,1.31,1.21,1.24,23260,0
+ERNA.US,D,20251218,000000,1.22,1.26,1.21,1.26,44240,0
+ERNA.US,D,20251219,000000,1.285,1.33,1.27,1.31,40676,0
+ERNA.US,D,20251222,000000,1.25,1.2862,1.2482,1.28,12768,0
+ERNA.US,D,20251223,000000,1.267,1.2759,1.22,1.24,19523,0
+ERNA.US,D,20251224,000000,1.22,1.3131,1.21,1.27,18392,0
+ERNA.US,D,20251226,000000,1.29,1.29,1.19,1.21,13886,0
+ERNA.US,D,20251229,000000,1.24,1.24,1.08,1.17,100628,0
+ERNA.US,D,20251230,000000,1.17,1.29,1.11,1.17,100573,0
+ERNA.US,D,20251231,000000,1.18,1.2307,1.1101,1.2,46883,0
+ERNA.US,D,20260102,000000,1.17,1.1899,1.16,1.16,14022,0
+ERNA.US,D,20260105,000000,1.17,1.22,1.135,1.21,25385,0
+ERNA.US,D,20260106,000000,1.17,1.31,1.13,1.27,2839724,0
+ERNA.US,D,20260107,000000,1.31,1.34,1.14,1.24,175201,0
+ERNA.US,D,20260108,000000,1.2,1.4,1.2,1.39,118542,0
+ERNA.US,D,20260109,000000,1.39,1.39,1.29,1.31,40494,0
+ERNA.US,D,20260112,000000,1.28,1.3,1.2415,1.3,27672,0
+ERNA.US,D,20260113,000000,1.2301,1.28,1.2301,1.24,13831,0
+ERNA.US,D,20260114,000000,1.24,1.29,1.23,1.27,26662,0
+ERNA.US,D,20260115,000000,1.28,1.28,1.15,1.18,55353,0
+ERNA.US,D,20260116,000000,1.2,1.23,1.1601,1.21,30536,0
+ERNA.US,D,20260120,000000,1.15,1.28,1.14,1.22,2616357,0
+ERNA.US,D,20260121,000000,1.22,1.22,1.15,1.18,102656,0
+ERNA.US,D,20260122,000000,1.18,1.26,1.1401,1.24,68662,0
+ERNA.US,D,20260123,000000,1.2,1.215,1.16,1.2,26039,0
+ERNA.US,D,20260126,000000,1.18,1.1925,1.14,1.17,51939,0
+ERNA.US,D,20260127,000000,1.13,1.21,1.115,1.16,124463,0
+ERNA.US,D,20260128,000000,1.15,1.26,1.15,1.24,57096,0
+ERNA.US,D,20260129,000000,1.2,1.2299,1.16,1.2,16857,0
+ERNA.US,D,20260130,000000,1.2,1.245,1.2,1.22,33203,0
+ERNA.US,D,20260202,000000,1.21,1.28,1.2,1.24,26772,0
+ERNA.US,D,20260203,000000,1.17,1.21,0.92,0.9201,248634,0
+ERNA.US,D,20260204,000000,0.92,0.92,0.7756,0.8475,134869,0
+ERNA.US,D,20260205,000000,0.8,0.8385,0.6701,0.68,159207,0
+ERNA.US,D,20260206,000000,0.4,0.4183,0.3105,0.3763,3927233,0
+ERNA.US,D,20260209,000000,0.349,0.3582,0.2682,0.3086,1240460,0
+ERNA.US,D,20260210,000000,0.3217,0.3217,0.2736,0.305,781272,0
+ERNA.US,D,20260211,000000,0.3,0.317,0.290025,0.3021,558086,0
+ERNA.US,D,20260212,000000,0.3075,0.3783,0.2916,0.3639,1726591,0
+ERNA.US,D,20260213,000000,0.3492,0.3492,0.32,0.323,13898530,0
+ERNA.US,D,20260217,000000,0.37605,0.4019,0.33,0.3301,30256659,0
+ERNA.US,D,20260218,000000,0.3329,0.4,0.326,0.361,5028013,0
diff --git a/daily/us/nasdaq stocks/1/esca.us.txt b/daily/us/nasdaq stocks/1/esca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab7acb2fe47d3cf5e96d7d8d98307a062ec6a962
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esca.us.txt	
@@ -0,0 +1,5226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESCA.US,D,20050225,000000,8.37553,8.56484,8.31399,8.56484,11739.858813727,0
+ESCA.US,D,20050228,000000,8.32735,8.37985,8.19755,8.28803,29087.559470439,0
+ESCA.US,D,20050301,000000,8.27073,8.56956,8.03189,8.18457,241234.96206981,0
+ESCA.US,D,20050302,000000,8.06727,8.35707,8.06727,8.28101,10853.753240615,0
+ESCA.US,D,20050303,000000,8.28803,8.48649,8.17179,8.42283,42633.950420899,0
+ESCA.US,D,20050304,000000,8.63254,8.68706,8.43688,8.49187,11403.929118756,0
+ESCA.US,D,20050307,000000,8.48649,8.53976,8.29571,8.3064,17105.373663126,0
+ESCA.US,D,20050308,000000,8.47331,8.47331,8.3387,8.37553,11818.901094896,0
+ESCA.US,D,20050309,000000,8.38601,8.38601,8.2414,8.25236,10875.593870938,0
+ESCA.US,D,20050310,000000,8.27073,8.42283,8.27073,8.42283,31836.358801116,0
+ESCA.US,D,20050311,000000,8.35707,8.56956,8.11207,8.17755,12025.867067959,0
+ESCA.US,D,20050314,000000,8.35188,8.36841,8.27073,8.33255,25895.707353206,0
+ESCA.US,D,20050315,000000,8.51677,8.51677,8.17179,8.24726,13399.74671829,0
+ESCA.US,D,20050316,000000,8.18457,8.37985,8.18457,8.27073,13145.979394535,0
+ESCA.US,D,20050317,000000,8.26543,8.32005,8.18457,8.32005,23875.969063318,0
+ESCA.US,D,20050318,000000,8.51053,8.51053,8.24726,8.3064,45697.878846239,0
+ESCA.US,D,20050321,000000,8.46619,8.56956,7.95352,8.00611,13175.100234965,0
+ESCA.US,D,20050322,000000,7.9592,8.14881,7.95352,8.10727,14324.333401972,0
+ESCA.US,D,20050323,000000,8.02525,8.27073,7.98353,8.27073,9030.5806236349,0
+ESCA.US,D,20050324,000000,8.20938,8.27073,8.09937,8.13612,4550.131317333,0
+ESCA.US,D,20050328,000000,8.119,8.2414,8.119,8.20351,7967.6699479059,0
+ESCA.US,D,20050329,000000,8.27678,8.31399,8.10727,8.16496,2770.6399610001,0
+ESCA.US,D,20050330,000000,8.17755,8.49187,8.17755,8.35188,16025.822507151,0
+ESCA.US,D,20050331,000000,8.26543,8.41215,8.19246,8.35188,32768.225694906,0
+ESCA.US,D,20050401,000000,8.43688,8.43688,8.03189,8.27073,21399.657596673,0
+ESCA.US,D,20050404,000000,8.07996,8.25862,8.06227,8.25862,1318.758059515,0
+ESCA.US,D,20050405,000000,8.09255,8.3387,8.09255,8.3387,1006.7490548979,0
+ESCA.US,D,20050406,000000,8.35707,8.42283,8.16496,8.31399,14282.732201356,0
+ESCA.US,D,20050407,000000,8.28803,8.37553,8.24726,8.24726,2938.0847934779,0
+ESCA.US,D,20050408,000000,8.36063,8.36063,8.06727,8.17755,7588.0589922884,0
+ESCA.US,D,20050411,000000,8.0741,8.0741,7.98353,8.06727,10319.177812704,0
+ESCA.US,D,20050412,000000,7.96506,8.19246,7.96506,8.16496,9791.8825949007,0
+ESCA.US,D,20050413,000000,8.28803,8.28803,8.05226,8.05226,9762.7617544698,0
+ESCA.US,D,20050414,000000,7.97025,8.08669,7.67016,7.87958,25608.659068958,0
+ESCA.US,D,20050415,000000,7.9592,8.159,7.87391,7.96506,19640.966840648,0
+ESCA.US,D,20050418,000000,7.87391,8.06727,7.83064,7.92121,162551.49125545,0
+ESCA.US,D,20050419,000000,8.25862,8.3387,8.0741,8.25236,33115.595720046,0
+ESCA.US,D,20050420,000000,8.18457,8.38601,7.99612,8.26543,45354.66894116,0
+ESCA.US,D,20050421,000000,8.26543,8.27073,8.13092,8.25236,33556.568446572,0
+ESCA.US,D,20050422,000000,8.18457,8.90763,8.14881,8.90003,59955.650327226,0
+ESCA.US,D,20050425,000000,9.10223,9.13531,9.00724,9.11647,22946.182229558,0
+ESCA.US,D,20050426,000000,9.00061,9.00061,8.74993,8.78407,16098.624608228,0
+ESCA.US,D,20050427,000000,8.87147,8.88358,8.79609,8.79609,9632.758002546,0
+ESCA.US,D,20050428,000000,8.77301,8.89003,8.76282,8.89003,15563.009150302,0
+ESCA.US,D,20050429,000000,8.76282,8.91504,8.53351,8.70551,54750.300100197,0
+ESCA.US,D,20050502,000000,8.76841,8.85743,8.44216,8.50427,24702.792925553,0
+ESCA.US,D,20050503,000000,8.51677,8.58494,8.32005,8.32005,15217.719185193,0
+ESCA.US,D,20050504,000000,8.41764,8.62639,8.30091,8.53976,12260.913851437,0
+ESCA.US,D,20050505,000000,8.57773,8.74273,8.48023,8.62639,19976.896535619,0
+ESCA.US,D,20050506,000000,8.73013,8.85186,8.49888,8.63888,19659.687380924,0
+ESCA.US,D,20050509,000000,8.50427,8.78407,8.50427,8.74273,20715.317846546,0
+ESCA.US,D,20050510,000000,8.69283,8.69283,8.40091,8.49187,13695.11524266,0
+ESCA.US,D,20050511,000000,8.39389,8.46092,8.13612,8.34562,10899.514561291,0
+ESCA.US,D,20050512,000000,8.42283,8.74273,8.16496,8.74273,31302.82340322,0
+ESCA.US,D,20050513,000000,8.67629,8.73013,8.32735,8.33255,5565.2006123541,0
+ESCA.US,D,20050516,000000,8.42283,9.04897,8.42283,8.97427,48360.355685638,0
+ESCA.US,D,20050517,000000,8.74273,9.00061,8.67629,8.94503,18487.57355358,0
+ESCA.US,D,20050518,000000,8.94503,8.9808,8.81676,8.96955,21128.209762656,0
+ESCA.US,D,20050519,000000,8.93859,8.96955,8.88358,8.91504,4807.0187311345,0
+ESCA.US,D,20050520,000000,8.94503,8.94503,8.81013,8.87802,2124.7813214426,0
+ESCA.US,D,20050523,000000,8.90763,8.92167,8.87147,8.87147,1959.4165489955,0
+ESCA.US,D,20050524,000000,9.00061,9.00061,8.87802,8.87802,2430.5501459674,0
+ESCA.US,D,20050525,000000,8.87802,8.97427,8.77301,8.82781,3972.9146587914,0
+ESCA.US,D,20050526,000000,8.82781,8.91504,8.82781,8.8958,815.38353206608,0
+ESCA.US,D,20050527,000000,8.88358,9.01859,8.8659,8.90763,20575.953824484,0
+ESCA.US,D,20050531,000000,8.82781,9.01292,8.82781,8.88358,23585.800689023,0
+ESCA.US,D,20050601,000000,8.93282,9.03762,8.92167,9.03762,23768.845971732,0
+ESCA.US,D,20050602,000000,8.9808,9.17282,8.9808,9.12887,17676.350141576,0
+ESCA.US,D,20050603,000000,9.00724,9.18243,9.00724,9.07282,8650.9696680174,0
+ESCA.US,D,20050606,000000,9.17282,9.18243,9.06705,9.08512,31653.313518407,0
+ESCA.US,D,20050607,000000,8.91504,9.19108,8.91504,9.04897,8829.8548306646,0
+ESCA.US,D,20050608,000000,9.06705,9.19108,9.05571,9.14109,9627.557852469,0
+ESCA.US,D,20050609,000000,9.19108,9.19108,9.02512,9.1555,14231.770730602,0
+ESCA.US,D,20050610,000000,9.07849,9.14782,9.06705,9.12887,4898.5413724888,0
+ESCA.US,D,20050613,000000,9.13531,9.1555,9.01292,9.01292,7591.1790823346,0
+ESCA.US,D,20050614,000000,9.11647,9.12887,9.01292,9.12887,6195.4588016807,0
+ESCA.US,D,20050615,000000,9.19108,9.19108,8.93282,9.03089,23434.996336792,0
+ESCA.US,D,20050616,000000,9.07849,9.07849,8.82781,8.9808,14858.908829883,0
+ESCA.US,D,20050617,000000,9.11647,9.17282,8.93282,9.06041,47605.293894465,0
+ESCA.US,D,20050620,000000,9.07849,9.07849,8.89003,9.00724,8974.4190028038,0
+ESCA.US,D,20050621,000000,9.07849,9.18243,9.07849,9.17282,4571.9719476562,0
+ESCA.US,D,20050622,000000,9.07849,9.18243,8.90763,9.14782,14036.245087709,0
+ESCA.US,D,20050623,000000,8.97427,9.08512,8.75552,8.75552,10187.094000749,0
+ESCA.US,D,20050624,000000,8.74993,8.74993,8.39389,8.40091,101493.4091119,0
+ESCA.US,D,20050627,000000,8.40091,8.40091,8.21563,8.36841,46082.689951933,0
+ESCA.US,D,20050628,000000,8.46619,8.46619,8.31399,8.43688,38623.594681554,0
+ESCA.US,D,20050629,000000,8.28803,8.51053,8.28803,8.48649,16733.042917616,0
+ESCA.US,D,20050630,000000,8.37553,8.60379,8.37553,8.43688,14663.383186989,0
+ESCA.US,D,20050701,000000,8.46092,8.66235,8.46092,8.66235,9260.4272570362,0
+ESCA.US,D,20050705,000000,8.72369,9.03089,8.68706,9.03089,19520.323358862,0
+ESCA.US,D,20050706,000000,9.09272,9.09272,8.57773,8.57773,29737.578230058,0
+ESCA.US,D,20050707,000000,8.49187,8.62639,8.27678,8.49888,17586.907560252,0
+ESCA.US,D,20050708,000000,8.49187,9.09657,8.49187,9.03762,11095.040204184,0
+ESCA.US,D,20050711,000000,8.92637,9.20839,8.92637,9.20839,21859.350863475,0
+ESCA.US,D,20050712,000000,9.09657,9.30069,8.79042,8.93859,22673.694365527,0
+ESCA.US,D,20050713,000000,8.82398,9.07849,8.76282,8.81013,3105.5296259558,0
+ESCA.US,D,20050714,000000,8.94503,9.16705,8.27073,8.30091,12446.039194177,0
+ESCA.US,D,20050715,000000,8.14352,8.61369,8.14352,8.61369,4749.817080288,0
+ESCA.US,D,20050718,000000,8.42283,8.61918,8.27073,8.27678,4101.8783806998,0
+ESCA.US,D,20050719,000000,8.37985,8.59744,8.25862,8.41215,1865.8138476104,0
+ESCA.US,D,20050720,000000,8.22832,8.92167,8.22832,8.92167,8441.923634924,0
+ESCA.US,D,20050721,000000,8.85743,9.12887,8.26543,8.3064,13347.74521752,0
+ESCA.US,D,20050722,000000,8.48023,8.57773,8.23601,8.50427,10535.504055905,0
+ESCA.US,D,20050725,000000,8.55754,8.88358,8.41764,8.47331,8156.955410707,0
+ESCA.US,D,20050726,000000,8.51053,8.68706,8.39389,8.65494,1468.5223817313,0
+ESCA.US,D,20050727,000000,8.69811,8.73013,8.67071,8.711,813.3034720353,0
+ESCA.US,D,20050728,000000,8.87802,9.16032,8.73619,9.06705,19489.122458401,0
+ESCA.US,D,20050729,000000,9.06705,9.06705,8.27073,8.42985,22344.004850647,0
+ESCA.US,D,20050801,000000,8.52283,8.52283,8.27073,8.27073,9954.1272773016,0
+ESCA.US,D,20050802,000000,8.33255,8.46619,8.27073,8.46619,10568.785016398,0
+ESCA.US,D,20050803,000000,8.43688,8.43688,8.27073,8.27073,5223.0307372906,0
+ESCA.US,D,20050804,000000,8.3387,8.56956,8.28101,8.33255,10785.111259599,0
+ESCA.US,D,20050805,000000,8.2414,8.29571,8.119,8.119,49522.06921283,0
+ESCA.US,D,20050808,000000,8.09255,8.09255,8.02525,8.02525,4178.8406018387,0
+ESCA.US,D,20050809,000000,8.19755,8.19755,8.05659,8.05659,7346.7720287179,0
+ESCA.US,D,20050810,000000,8.19755,8.52283,8.19755,8.27073,17874.995874515,0
+ESCA.US,D,20050811,000000,8.119,8.36063,8.11207,8.17179,4082.1178104074,0
+ESCA.US,D,20050812,000000,8.119,8.17755,7.76189,8.02525,17279.058675696,0
+ESCA.US,D,20050815,000000,8.06727,8.06727,7.95352,8.03189,6038.4142693567,0
+ESCA.US,D,20050816,000000,8.05226,8.05226,7.87391,7.92121,11584.894341434,0
+ESCA.US,D,20050817,000000,7.87958,8.01852,7.87958,7.94785,13346.705187505,0
+ESCA.US,D,20050818,000000,7.87391,8.03189,7.87391,7.95352,11435.130019218,0
+ESCA.US,D,20050819,000000,7.90939,8.00611,7.90939,8.00169,3371.7773098957,0
+ESCA.US,D,20050822,000000,8.00611,8.00611,7.87958,7.95352,23134.427662344,0
+ESCA.US,D,20050823,000000,7.96506,8.00169,7.91535,7.92756,4898.5413724888,0
+ESCA.US,D,20050824,000000,7.99006,8.05659,7.93352,7.96506,4082.1178104074,0
+ESCA.US,D,20050825,000000,7.99612,8.02525,7.92121,7.96506,1442.5216313465,0
+ESCA.US,D,20050826,000000,7.92121,7.96506,7.90266,7.93352,6684.2729089142,0
+ESCA.US,D,20050829,000000,7.87391,7.98353,7.87391,7.96506,3809.6299463751,0
+ESCA.US,D,20050830,000000,7.96506,7.9767,7.93352,7.9767,6300.5018332351,0
+ESCA.US,D,20050831,000000,7.92121,8.00611,7.92121,7.96506,7667.1012734581,0
+ESCA.US,D,20050901,000000,8.05226,8.40091,7.95352,8.25862,21240.533004318,0
+ESCA.US,D,20050902,000000,8.159,8.159,7.91535,7.96506,19506.802968663,0
+ESCA.US,D,20050906,000000,8.11207,8.14352,7.98353,8.13612,12727.887328347,0
+ESCA.US,D,20050907,000000,8.08669,8.21563,8.05226,8.20938,7845.9864361052,0
+ESCA.US,D,20050908,000000,8.119,8.119,7.95352,8.03189,9581.7965317918,0
+ESCA.US,D,20050909,000000,8.05226,8.05226,7.9592,7.96506,8254.7182321537,0
+ESCA.US,D,20050912,000000,7.92121,8.119,7.92121,8.06727,8251.5981421075,0
+ESCA.US,D,20050913,000000,8.00169,8.14352,7.99612,7.99612,4636.4538086104,0
+ESCA.US,D,20050914,000000,8.06727,8.06727,7.99612,8.01852,14224.490520495,0
+ESCA.US,D,20050915,000000,7.9767,8.02525,7.90266,8.02525,20482.351123099,0
+ESCA.US,D,20050916,000000,8.10727,8.10727,7.94015,7.99006,96476.30431766,0
+ESCA.US,D,20050919,000000,7.99006,7.99612,7.90939,7.96506,63980.566486787,0
+ESCA.US,D,20050920,000000,7.99006,8.0388,7.93352,7.95352,56191.781701528,0
+ESCA.US,D,20050921,000000,7.90266,7.94015,7.86737,7.87391,29663.736098966,0
+ESCA.US,D,20050922,000000,7.90939,7.99612,7.81073,7.99612,8226.6374217381,0
+ESCA.US,D,20050923,000000,8.02525,8.07996,7.90266,8.0741,7993.6706982907,0
+ESCA.US,D,20050926,000000,8.159,8.159,7.89612,8.07996,15206.278855023,0
+ESCA.US,D,20050927,000000,8.20938,8.20938,7.94785,8.00611,6204.8190718192,0
+ESCA.US,D,20050928,000000,7.9767,7.99006,7.90266,7.91535,17542.18626959,0
+ESCA.US,D,20050929,000000,7.97025,7.99006,7.87958,7.99006,9797.0827449777,0
+ESCA.US,D,20050930,000000,8.09937,8.13092,8.02525,8.119,8492.8851056781,0
+ESCA.US,D,20051003,000000,8.119,8.119,7.9592,7.9592,4070.6774802381,0
+ESCA.US,D,20051004,000000,8.01294,8.11207,7.79228,7.79228,20809.960577946,0
+ESCA.US,D,20051005,000000,7.79871,7.87391,7.73834,7.73834,30031.906724414,0
+ESCA.US,D,20051006,000000,7.70199,7.88467,7.69708,7.79871,17765.792722899,0
+ESCA.US,D,20051007,000000,7.46267,7.86737,7.46267,7.82324,20926.443939671,0
+ESCA.US,D,20051010,000000,7.71391,7.77487,7.59208,7.63382,8250.5581120921,0
+ESCA.US,D,20051011,000000,7.7067,7.86737,7.65699,7.67016,6371.2238742816,0
+ESCA.US,D,20051012,000000,7.55401,7.81073,7.5345,7.61055,26021.550985068,0
+ESCA.US,D,20051013,000000,7.42526,7.44959,7.35162,7.41324,4732.1365700264,0
+ESCA.US,D,20051014,000000,7.52209,7.52209,7.20566,7.46892,7165.8068060399,0
+ESCA.US,D,20051017,000000,7.40075,7.67016,7.35162,7.35162,3709.7870648976,0
+ESCA.US,D,20051018,000000,7.41324,7.44238,7.35162,7.40075,6378.5040843894,0
+ESCA.US,D,20051019,000000,7.35162,7.42526,7.20566,7.42526,4863.1803519656,0
+ESCA.US,D,20051020,000000,7.44959,7.49949,7.2123,7.28353,7345.7319987025,0
+ESCA.US,D,20051021,000000,7.28353,7.84919,7.28353,7.84919,7078.4442847471,0
+ESCA.US,D,20051024,000000,7.98353,7.99006,7.81073,7.97025,13658.714192122,0
+ESCA.US,D,20051025,000000,7.88881,7.95352,7.68977,7.77487,8704.0111988023,0
+ESCA.US,D,20051026,000000,7.75689,7.81785,7.65699,7.66343,11300.966147232,0
+ESCA.US,D,20051027,000000,7.66343,7.81073,7.65699,7.65699,12227.632890945,0
+ESCA.US,D,20051028,000000,7.65699,7.9592,7.65699,7.87391,2606.3152185684,0
+ESCA.US,D,20051031,000000,7.94015,8.00611,7.88881,8.00611,24017.41314541,0
+ESCA.US,D,20051101,000000,7.90939,8.02525,7.86054,8.02525,6584.4300274367,0
+ESCA.US,D,20051102,000000,8.02525,8.16496,7.91535,8.16496,18850.544028951,0
+ESCA.US,D,20051103,000000,8.2414,8.2414,8.01294,8.119,13170.940114904,0
+ESCA.US,D,20051104,000000,8.05659,8.13612,8.01852,8.01852,5458.0775207689,0
+ESCA.US,D,20051107,000000,8.13612,8.13612,7.9592,7.96506,10424.220844258,0
+ESCA.US,D,20051108,000000,7.86737,7.93352,7.81785,7.8363,3070.1686054325,0
+ESCA.US,D,20051109,000000,8.07996,8.13612,7.92121,7.96506,11174.082485354,0
+ESCA.US,D,20051110,000000,7.77487,8.11207,7.77487,8.05659,28668.427374237,0
+ESCA.US,D,20051111,000000,7.92121,8.14352,7.92121,7.98353,10483.502555135,0
+ESCA.US,D,20051114,000000,7.84236,8.00169,7.71391,7.73834,11187.602875555,0
+ESCA.US,D,20051115,000000,7.59208,7.73083,7.46892,7.58498,4098.7582906536,0
+ESCA.US,D,20051116,000000,7.54747,7.58498,7.34526,7.40776,8857.9356410801,0
+ESCA.US,D,20051117,000000,7.54084,7.76189,7.46267,7.76189,4485.6494563788,0
+ESCA.US,D,20051118,000000,7.88881,7.92756,7.86737,7.92756,3549.6224425275,0
+ESCA.US,D,20051121,000000,7.87958,7.93352,7.84919,7.92121,4063.3972701303,0
+ESCA.US,D,20051122,000000,7.75141,7.90266,7.72545,7.81785,19316.477475846,0
+ESCA.US,D,20051123,000000,7.93352,7.93352,7.88467,7.90266,7835.5861359513,0
+ESCA.US,D,20051125,000000,7.87391,7.87391,7.87391,7.87391,1074.3510058983,0
+ESCA.US,D,20051128,000000,7.86737,7.86737,7.5118,7.56593,15840.697164412,0
+ESCA.US,D,20051129,000000,7.57872,7.64968,7.5045,7.64968,7473.6556905955,0
+ESCA.US,D,20051130,000000,7.61055,7.75141,7.59843,7.75141,9449.7127198373,0
+ESCA.US,D,20051201,000000,7.89612,7.94785,7.76747,7.76747,7024.3627239468,0
+ESCA.US,D,20051202,000000,7.76747,7.81785,7.64334,7.76747,7423.7342498567,0
+ESCA.US,D,20051205,000000,7.7067,7.71978,7.56593,7.58498,5247.99145766,0
+ESCA.US,D,20051206,000000,7.72545,7.89612,7.62247,7.67016,4251.642702916,0
+ESCA.US,D,20051207,000000,7.71978,7.8044,7.57151,7.75689,26329.399869624,0
+ESCA.US,D,20051208,000000,7.7442,7.7442,7.54747,7.72545,9952.0472172708,0
+ESCA.US,D,20051209,000000,7.71978,7.71978,7.62247,7.68363,1630.7670641322,0
+ESCA.US,D,20051212,000000,7.76189,7.76747,7.67631,7.67631,2185.1030623352,0
+ESCA.US,D,20051213,000000,7.63382,7.76189,7.63382,7.72545,9349.8698383598,0
+ESCA.US,D,20051214,000000,7.76189,7.78728,7.63785,7.69708,3178.3317270331,0
+ESCA.US,D,20051215,000000,7.62247,7.67016,7.5118,7.63382,19687.76819134,0
+ESCA.US,D,20051216,000000,7.59843,7.59843,7.35844,7.41324,78977.799308716,0
+ESCA.US,D,20051219,000000,7.30345,7.34017,7.0149,7.31642,24386.623800874,0
+ESCA.US,D,20051220,000000,7.167,7.26527,7.13057,7.26527,16893.207539986,0
+ESCA.US,D,20051221,000000,7.26527,7.26527,7.19931,7.19931,1959.4165489955,0
+ESCA.US,D,20051222,000000,7.25931,7.29017,7.17365,7.25306,2235.024503074,0
+ESCA.US,D,20051223,000000,7.15488,7.25931,7.15488,7.15488,1684.8486249325,0
+ESCA.US,D,20051227,000000,7.13672,7.14912,7.08296,7.11941,3165.8513668484,0
+ESCA.US,D,20051228,000000,7.06344,7.21739,7.06344,7.12498,3342.6564694648,0
+ESCA.US,D,20051229,000000,7.12498,7.19931,7.05162,7.11941,7385.2531392873,0
+ESCA.US,D,20051230,000000,7.02076,7.2245,6.91671,7.2123,34912.76758664,0
+ESCA.US,D,20060103,000000,7.2245,7.22959,6.97845,7.14912,7209.4880666863,0
+ESCA.US,D,20060104,000000,7.23642,7.25931,7.09547,7.11941,3590.1836131277,0
+ESCA.US,D,20060105,000000,7.04537,7.12498,6.98441,7.04537,8229.7575117843,0
+ESCA.US,D,20060106,000000,7.04537,7.04537,6.96038,6.96038,12299.394962007,0
+ESCA.US,D,20060109,000000,6.90452,6.97845,6.70259,6.80038,39834.189619468,0
+ESCA.US,D,20060110,000000,6.77614,6.7823,6.73326,6.75124,14733.065198021,0
+ESCA.US,D,20060111,000000,6.70846,6.73932,6.60453,6.73932,24478.146442229,0
+ESCA.US,D,20060112,000000,6.73932,6.73932,6.55558,6.55558,75461.457826682,0
+ESCA.US,D,20060113,000000,6.55558,6.62298,6.36578,6.40828,49487.748222321,0
+ESCA.US,D,20060117,000000,6.32867,6.4327,6.2678,6.4327,68194.768109149,0
+ESCA.US,D,20060118,000000,6.4327,6.48809,6.4327,6.4327,23689.803690562,0
+ESCA.US,D,20060119,000000,6.4452,6.51876,6.4452,6.5127,18189.084939163,0
+ESCA.US,D,20060120,000000,6.62298,6.62298,6.4327,6.4327,131394.27205438,0
+ESCA.US,D,20060123,000000,6.60453,6.61049,6.43905,6.50654,3755.5483855748,0
+ESCA.US,D,20060124,000000,6.54923,6.73932,6.43905,6.73932,7286.4502878252,0
+ESCA.US,D,20060125,000000,6.77008,6.77008,6.56145,6.56779,4408.6872352399,0
+ESCA.US,D,20060126,000000,6.70846,6.81885,6.70846,6.81885,13482.949119521,0
+ESCA.US,D,20060127,000000,6.75124,6.97268,6.75124,6.92337,12729.967388379,0
+ESCA.US,D,20060130,000000,6.92337,7.02749,6.75124,6.88634,9462.1930800219,0
+ESCA.US,D,20060131,000000,6.73932,6.73932,6.58616,6.61672,17970.678635931,0
+ESCA.US,D,20060201,000000,6.61672,7.02076,6.57384,6.98441,12628.044446871,0
+ESCA.US,D,20060202,000000,6.64115,6.73932,6.56779,6.65337,14962.911831422,0
+ESCA.US,D,20060203,000000,6.54923,6.71461,6.50654,6.5799,5993.6929786949,0
+ESCA.US,D,20060206,000000,6.5799,6.58616,6.43905,6.46366,12724.767238302,0
+ESCA.US,D,20060207,000000,6.46366,6.53722,6.35953,6.35953,7081.5643747933,0
+ESCA.US,D,20060208,000000,6.38404,6.47607,6.36578,6.46962,6922.4397824386,0
+ESCA.US,D,20060209,000000,6.63529,6.70846,6.61049,6.67798,4898.5413724888,0
+ESCA.US,D,20060210,000000,6.46366,6.65337,6.4327,6.46962,2885.043262693,0
+ESCA.US,D,20060213,000000,6.46366,6.54923,6.38404,6.40828,5993.6929786949,0
+ESCA.US,D,20060214,000000,6.51876,6.71461,6.3901,6.62298,10182.933880687,0
+ESCA.US,D,20060215,000000,6.69029,6.73932,6.59212,6.73326,6036.3342093259,0
+ESCA.US,D,20060216,000000,6.99605,7.65699,6.86201,7.63785,19271.756185184,0
+ESCA.US,D,20060217,000000,7.65699,7.78073,7.35844,7.46267,81769.239870025,0
+ESCA.US,D,20060221,000000,7.46267,7.46267,7.14306,7.14306,13754.396953538,0
+ESCA.US,D,20060222,000000,7.21739,7.21739,6.97845,7.10826,5472.6379409843,0
+ESCA.US,D,20060223,000000,7.10826,7.13672,7.03903,7.06344,12290.034691869,0
+ESCA.US,D,20060224,000000,7.05768,7.05768,6.97845,6.98441,5867.8493468327,0
+ESCA.US,D,20060227,000000,7.07017,7.09547,6.97845,6.98441,7642.1405530887,0
+ESCA.US,D,20060228,000000,6.92337,6.96615,6.88038,6.94817,7628.6201628887,0
+ESCA.US,D,20060301,000000,6.93586,6.97845,6.87403,6.97268,16649.840516385,0
+ESCA.US,D,20060302,000000,6.97845,6.97845,6.79432,6.90452,13958.242836555,0
+ESCA.US,D,20060303,000000,6.83115,6.90452,6.75124,6.88038,7189.7274963939,0
+ESCA.US,D,20060306,000000,6.88038,6.89846,6.7823,6.78836,26802.613526626,0
+ESCA.US,D,20060307,000000,6.77614,6.86201,6.70259,6.77614,23711.644320886,0
+ESCA.US,D,20060308,000000,6.74519,6.81307,6.74519,6.79432,10454.381714705,0
+ESCA.US,D,20060309,000000,6.80038,6.92893,6.75124,6.75124,22133.918787539,0
+ESCA.US,D,20060310,000000,6.78836,6.78836,6.75124,6.7823,10207.894601057,0
+ESCA.US,D,20060313,000000,6.85557,6.85557,6.7823,6.79432,2844.4820920928,0
+ESCA.US,D,20060314,000000,6.81307,6.85557,6.73326,6.81307,24811.996077169,0
+ESCA.US,D,20060315,000000,6.75124,6.77008,6.54346,6.62298,20837.001358347,0
+ESCA.US,D,20060316,000000,6.69654,6.69654,6.38404,6.54923,101227.16142796,0
+ESCA.US,D,20060317,000000,6.5799,6.5799,6.49414,6.51876,112580.12907597,0
+ESCA.US,D,20060320,000000,6.47607,6.50654,6.39616,6.42088,22564.491213911,0
+ESCA.US,D,20060321,000000,6.3777,6.40828,6.2678,6.27972,27674.158679523,0
+ESCA.US,D,20060322,000000,6.19406,6.32867,6.19406,6.27972,28795.311036115,0
+ESCA.US,D,20060323,000000,6.32299,6.46366,6.2678,6.42088,20095.459957374,0
+ESCA.US,D,20060324,000000,6.3901,6.56145,6.38404,6.55558,17917.637105146,0
+ESCA.US,D,20060327,000000,6.62894,6.62894,6.37155,6.47607,73741.248181226,0
+ESCA.US,D,20060328,000000,6.54346,6.54346,6.27338,6.34088,23254.031114114,0
+ESCA.US,D,20060329,000000,6.41452,6.65971,6.32867,6.61672,22188.000348339,0
+ESCA.US,D,20060330,000000,6.67798,6.67798,6.5127,6.59847,27519.19420723,0
+ESCA.US,D,20060331,000000,6.64769,6.80038,6.57384,6.79432,38227.34324569,0
+ESCA.US,D,20060403,000000,6.4452,6.75779,6.36578,6.41452,34040.182403728,0
+ESCA.US,D,20060404,000000,6.46366,6.525,6.41452,6.45144,38106.699763905,0
+ESCA.US,D,20060405,000000,6.51876,6.61672,6.22482,6.47607,36475.932699773,0
+ESCA.US,D,20060406,000000,6.42088,6.62298,6.29828,6.54923,13403.906838351,0
+ESCA.US,D,20060407,000000,6.61049,6.69029,6.38404,6.38404,12563.562585916,0
+ESCA.US,D,20060410,000000,6.39616,6.5127,6.32299,6.45144,14900.510030499,0
+ESCA.US,D,20060411,000000,6.42684,6.43905,6.29828,6.29828,12777.808769087,0
+ESCA.US,D,20060412,000000,6.34088,6.50654,6.32299,6.50654,20490.671363222,0
+ESCA.US,D,20060413,000000,6.62894,7.2123,6.59847,7.15488,169796.34034265,0
+ESCA.US,D,20060417,000000,7.21739,7.27133,7.14912,7.19267,16635.28009617,0
+ESCA.US,D,20060418,000000,7.24777,7.35844,7.07613,7.29017,84123.867824869,0
+ESCA.US,D,20060419,000000,7.37046,7.75689,7.34526,7.67631,148442.44406666,0
+ESCA.US,D,20060420,000000,7.68977,7.68977,7.46892,7.482,9793.9626549315,0
+ESCA.US,D,20060421,000000,7.62247,7.62247,7.03258,7.37537,45201.784528898,0
+ESCA.US,D,20060424,000000,7.35162,7.40776,6.81307,6.89846,90818.541033936,0
+ESCA.US,D,20060425,000000,6.90452,7.00259,6.83759,6.97268,36308.487867295,0
+ESCA.US,D,20060426,000000,6.91671,7.03903,6.91671,6.92337,11556.813531019,0
+ESCA.US,D,20060427,000000,6.81885,7.02749,6.79432,7.00884,9713.8803437464,0
+ESCA.US,D,20060428,000000,6.92893,7.07017,6.81885,7.05768,44556.965919356,0
+ESCA.US,D,20060501,000000,7.12498,7.27133,6.75124,6.97268,28723.548965052,0
+ESCA.US,D,20060502,000000,6.96615,7.02076,6.84337,7.00259,16816.245318847,0
+ESCA.US,D,20060503,000000,6.96038,6.99028,6.82509,6.91105,38780.639213877,0
+ESCA.US,D,20060504,000000,6.84337,6.97268,6.84337,6.97268,4749.817080288,0
+ESCA.US,D,20060505,000000,7.00259,7.10826,6.82509,7.02076,25816.665072036,0
+ESCA.US,D,20060508,000000,6.91671,7.06344,6.88634,6.88634,6182.978441496,0
+ESCA.US,D,20060509,000000,6.87403,7.05162,6.72096,6.72096,32312.692548164,0
+ESCA.US,D,20060510,000000,6.75124,6.89211,6.74519,6.83759,26507.245002256,0
+ESCA.US,D,20060511,000000,6.78836,6.86201,6.75779,6.79432,47271.444259525,0
+ESCA.US,D,20060512,000000,6.71461,6.83115,6.57384,6.61672,30473.919480955,0
+ESCA.US,D,20060515,000000,6.525,6.63529,6.33501,6.41452,47143.520567632,0
+ESCA.US,D,20060516,000000,6.4575,6.53067,6.41452,6.4452,14282.732201356,0
+ESCA.US,D,20060517,000000,6.4025,6.4025,6.29828,6.29828,30919.052327541,0
+ESCA.US,D,20060518,000000,6.37155,6.58616,6.21838,6.4327,68422.534682519,0
+ESCA.US,D,20060519,000000,6.4025,6.61049,6.4025,6.46962,60343.581522967,0
+ESCA.US,D,20060522,000000,6.4327,6.69029,6.42088,6.67192,19964.416175434,0
+ESCA.US,D,20060523,000000,6.67798,6.7823,6.55558,6.62298,22625.852984818,0
+ESCA.US,D,20060524,000000,6.4452,6.77008,6.4452,6.71461,49696.794255415,0
+ESCA.US,D,20060525,000000,6.79432,6.83115,6.64769,6.83115,30100.54870543,0
+ESCA.US,D,20060526,000000,6.88634,6.93586,6.80653,6.89846,11083.599874016,0
+ESCA.US,D,20060530,000000,6.93586,6.93586,6.59847,6.61672,38882.562155386,0
+ESCA.US,D,20060531,000000,6.58616,6.81307,6.50654,6.67798,39306.894401665,0
+ESCA.US,D,20060601,000000,6.73932,7.24777,6.54923,7.21739,39336.015242096,0
+ESCA.US,D,20060602,000000,7.31642,7.35844,6.89846,7.07613,23324.753155161,0
+ESCA.US,D,20060605,000000,7.00259,7.10153,6.40828,6.5127,32910.709807014,0
+ESCA.US,D,20060606,000000,6.58616,6.80653,6.4327,6.56145,32778.62599506,0
+ESCA.US,D,20060607,000000,6.62894,6.70259,6.4025,6.55558,37544.043525578,0
+ESCA.US,D,20060608,000000,6.55558,6.55558,6.31665,6.45144,30229.512427338,0
+ESCA.US,D,20060609,000000,6.32299,6.65971,6.32299,6.56779,27205.105142582,0
+ESCA.US,D,20060612,000000,6.64115,6.69029,6.32299,6.46366,19514.08317877,0
+ESCA.US,D,20060613,000000,6.51876,6.68413,6.34088,6.48809,31462.988025591,0
+ESCA.US,D,20060614,000000,6.5127,6.69029,6.46366,6.60453,21621.183989951,0
+ESCA.US,D,20060615,000000,6.68413,7.19931,6.56145,7.0149,33832.17640065,0
+ESCA.US,D,20060616,000000,7.0149,7.19267,6.59212,6.75779,194182.96414352,0
+ESCA.US,D,20060619,000000,6.75779,6.78836,6.4452,6.525,38930.403536094,0
+ESCA.US,D,20060620,000000,6.525,6.65337,6.35338,6.525,42538.267659483,0
+ESCA.US,D,20060621,000000,6.42684,6.64769,6.36578,6.50654,47324.485790309,0
+ESCA.US,D,20060622,000000,6.49414,6.62894,6.42684,6.4575,16579.118475339,0
+ESCA.US,D,20060623,000000,6.4575,6.66596,6.4575,6.56779,25069.923520986,0
+ESCA.US,D,20060626,000000,6.55558,6.73326,6.55558,6.72096,31820.758350885,0
+ESCA.US,D,20060627,000000,6.68413,7.17365,6.68413,6.80038,28644.506683883,0
+ESCA.US,D,20060628,000000,6.75124,7.0149,6.75124,7.00259,18188.044909147,0
+ESCA.US,D,20060629,000000,7.04537,7.55401,6.86201,7.39546,56752.357879823,0
+ESCA.US,D,20060630,000000,7.482,7.96506,7.34017,7.96506,1977610.8340847,0
+ESCA.US,D,20060703,000000,7.81073,7.81073,7.5045,7.67016,58262.481462171,0
+ESCA.US,D,20060705,000000,7.38228,7.77487,7.38228,7.77487,85391.66441363,0
+ESCA.US,D,20060706,000000,7.81073,8.119,7.75689,8.119,24119.336086919,0
+ESCA.US,D,20060707,000000,7.94015,8.41764,7.7067,8.41215,49946.401459109,0
+ESCA.US,D,20060710,000000,8.34562,8.34562,7.86737,7.90939,76083.395775885,0
+ESCA.US,D,20060711,000000,7.98353,8.0388,7.68363,7.68363,40908.540625366,0
+ESCA.US,D,20060712,000000,7.90266,7.99612,7.90266,7.90266,9468.4332601143,0
+ESCA.US,D,20060713,000000,7.88467,8.00169,7.71391,7.90939,8441.923634924,0
+ESCA.US,D,20060714,000000,7.75141,7.75141,6.91105,7.22959,50558.979138174,0
+ESCA.US,D,20060717,000000,7.02076,7.02076,6.84337,6.93586,35779.112589461,0
+ESCA.US,D,20060718,000000,6.88038,7.07017,6.83759,6.96038,9695.1598034694,0
+ESCA.US,D,20060719,000000,6.92893,7.04537,6.89211,6.98441,21775.108432229,0
+ESCA.US,D,20060720,000000,7.07017,7.15488,6.84971,6.93586,23375.714625915,0
+ESCA.US,D,20060721,000000,6.94124,6.99028,6.89846,6.96615,5838.7285064018,0
+ESCA.US,D,20060724,000000,7.03903,7.03903,6.84971,6.95393,18117.322868101,0
+ESCA.US,D,20060725,000000,6.95393,6.95393,6.81885,6.82509,12611.403966624,0
+ESCA.US,D,20060726,000000,7.05162,7.05162,6.30424,6.32299,82861.271386185,0
+ESCA.US,D,20060727,000000,6.56145,6.56145,6.27972,6.27972,32332.453118457,0
+ESCA.US,D,20060728,000000,6.27972,6.69029,6.27972,6.68413,19063.750182106,0
+ESCA.US,D,20060731,000000,6.70846,6.82509,6.58616,6.65337,7201.1678265632,0
+ESCA.US,D,20060801,000000,6.3777,6.77614,6.3777,6.73326,16786.084448401,0
+ESCA.US,D,20060802,000000,6.79432,6.79432,6.50029,6.525,7993.6706982907,0
+ESCA.US,D,20060803,000000,6.68413,6.72693,6.59847,6.70846,11669.13677268,0
+ESCA.US,D,20060804,000000,6.50654,6.62894,6.50654,6.60453,11986.345927374,0
+ESCA.US,D,20060807,000000,6.59847,6.62894,6.53722,6.55558,20608.194754961,0
+ESCA.US,D,20060808,000000,6.62894,6.67798,6.525,6.63529,7989.5105782291,0
+ESCA.US,D,20060809,000000,6.58616,6.58616,6.46366,6.49414,2780.0002311386,0
+ESCA.US,D,20060810,000000,6.53722,6.54346,6.4327,6.54346,6220.41952205,0
+ESCA.US,D,20060811,000000,6.4327,6.46366,6.3777,6.3777,7634.860342981,0
+ESCA.US,D,20060814,000000,6.33501,6.41452,6.27972,6.29828,9054.5013139889,0
+ESCA.US,D,20060815,000000,6.29828,6.3103,6.24924,6.24924,11545.373200849,0
+ESCA.US,D,20060816,000000,6.27338,6.3901,6.2678,6.35953,4732.1365700264,0
+ESCA.US,D,20060817,000000,6.36578,6.46962,6.24924,6.46962,12567.722705977,0
+ESCA.US,D,20060818,000000,6.40828,6.40828,6.29828,6.29828,6153.8576010651,0
+ESCA.US,D,20060821,000000,6.34088,6.36578,6.10838,6.12636,42120.175593296,0
+ESCA.US,D,20060822,000000,6.20626,6.3901,6.1329,6.20626,25188.48694274,0
+ESCA.US,D,20060823,000000,6.10838,6.3103,6.02252,6.2678,4406.6071752092,0
+ESCA.US,D,20060824,000000,6.2678,6.34088,6.1329,6.19406,16043.503017413,0
+ESCA.US,D,20060825,000000,6.243,6.29828,6.243,6.29828,979.70827449777,0
+ESCA.US,D,20060828,000000,6.4327,6.4327,6.30424,6.36578,3264.6542183105,0
+ESCA.US,D,20060829,000000,6.3777,6.40828,6.2678,6.40828,8041.5120789986,0
+ESCA.US,D,20060830,000000,6.37155,6.4327,6.36578,6.42088,1877.2541777797,0
+ESCA.US,D,20060831,000000,6.37155,6.42684,6.36578,6.42684,1739.9702157482,0
+ESCA.US,D,20060901,000000,6.4327,6.47607,6.40828,6.46366,8176.7159809994,0
+ESCA.US,D,20060905,000000,6.4025,6.4025,6.37155,6.4025,5908.4105174329,0
+ESCA.US,D,20060906,000000,6.3901,6.58616,6.3901,6.56145,25408.973306003,0
+ESCA.US,D,20060907,000000,6.56779,6.5799,6.37155,6.37155,17531.785969437,0
+ESCA.US,D,20060908,000000,6.38404,6.4327,6.38404,6.42684,489.85413724888,0
+ESCA.US,D,20060912,000000,6.48809,6.49414,6.4452,6.48203,1630.7670641322,0
+ESCA.US,D,20060913,000000,6.61049,6.61049,6.54346,6.56779,1435.2414212388,0
+ESCA.US,D,20060914,000000,6.5799,6.5799,6.3901,6.42684,2698.8778899381,0
+ESCA.US,D,20060915,000000,6.38404,6.47607,6.3777,6.47607,3955.2341485297,0
+ESCA.US,D,20060918,000000,6.46962,6.46962,6.188,6.3777,10563.584866321,0
+ESCA.US,D,20060919,000000,6.29828,6.29828,6.29222,6.29222,654.17887968057,0
+ESCA.US,D,20060920,000000,6.31665,6.31665,6.17578,6.22482,12865.171290379,0
+ESCA.US,D,20060922,000000,6.22482,6.22482,6.03454,6.04079,41078.065517875,0
+ESCA.US,D,20060925,000000,6.17578,6.27972,6.17578,6.27972,1468.5223817313,0
+ESCA.US,D,20060926,000000,6.26146,6.26146,6.12049,6.12636,11686.817282942,0
+ESCA.US,D,20060927,000000,6.188,6.188,6.10213,6.10838,39833.149589453,0
+ESCA.US,D,20060928,000000,6.10838,6.12636,6.10838,6.11424,9061.7815240966,0
+ESCA.US,D,20060929,000000,6.10213,6.13876,6.09607,6.12636,4069.6374502227,0
+ESCA.US,D,20061002,000000,6.10213,6.11424,6.10213,6.10838,1138.8328668525,0
+ESCA.US,D,20061003,000000,6.14531,6.17578,6.1329,6.15098,2367.1083150286,0
+ESCA.US,D,20061004,000000,6.20012,6.28587,6.20012,6.28587,2219.4240528431,0
+ESCA.US,D,20061005,000000,6.28587,6.28587,6.16943,6.23078,3120.0900461712,0
+ESCA.US,D,20061006,000000,6.2678,6.27338,6.21261,6.2678,1732.6900056404,0
+ESCA.US,D,20061009,000000,6.34088,6.34088,6.18184,6.26146,3061.8483653094,0
+ESCA.US,D,20061010,000000,6.2678,6.2678,6.22482,6.22482,3669.2258942974,0
+ESCA.US,D,20061011,000000,6.21261,6.27972,6.21261,6.2678,4678.0550092261,0
+ESCA.US,D,20061012,000000,6.21838,6.36578,6.21838,6.32867,7713.9026241507,0
+ESCA.US,D,20061013,000000,6.35338,6.46366,6.29828,6.42684,9632.758002546,0
+ESCA.US,D,20061016,000000,6.40828,6.48809,6.40828,6.48809,14291.05244148,0
+ESCA.US,D,20061017,000000,6.46962,6.58616,6.46962,6.53722,8450.2438750471,0
+ESCA.US,D,20061018,000000,6.58616,6.62894,6.58616,6.61672,7876.1473065516,0
+ESCA.US,D,20061019,000000,6.53722,6.61049,6.4452,6.57384,7498.6164109649,0
+ESCA.US,D,20061020,000000,6.61049,6.61049,6.51876,6.59847,813.3034720353,0
+ESCA.US,D,20061023,000000,6.59847,6.63529,6.56779,6.61049,3371.7773098957,0
+ESCA.US,D,20061024,000000,6.61672,6.61672,6.61672,6.61672,161.20465238551,0
+ESCA.US,D,20061025,000000,6.61672,6.61672,6.61049,6.61672,33600.249707218,0
+ESCA.US,D,20061026,000000,6.66596,6.67798,6.61672,6.67798,2455.5108663368,0
+ESCA.US,D,20061027,000000,6.61672,6.61672,6.46962,6.48203,23786.526481994,0
+ESCA.US,D,20061030,000000,6.46366,6.58616,6.4327,6.51876,43235.087769795,0
+ESCA.US,D,20061031,000000,6.46962,6.56145,6.4575,6.56145,5616.1620831082,0
+ESCA.US,D,20061101,000000,6.42088,6.525,6.42088,6.45144,31335.064333697,0
+ESCA.US,D,20061102,000000,6.41452,6.56779,6.3777,6.53067,63479.272019369,0
+ESCA.US,D,20061103,000000,6.46366,6.50654,6.43905,6.43905,1533.0042426855,0
+ESCA.US,D,20061106,000000,6.48809,6.62298,6.48809,6.62298,2534.5531475064,0
+ESCA.US,D,20061107,000000,6.56779,6.59847,6.55558,6.55558,1630.7670641322,0
+ESCA.US,D,20061108,000000,6.54346,6.61049,6.54346,6.61049,17292.579065897,0
+ESCA.US,D,20061109,000000,6.55558,6.59212,6.34722,6.40828,6758.1150400069,0
+ESCA.US,D,20061110,000000,6.43905,6.43905,6.39616,6.39616,14776.746458667,0
+ESCA.US,D,20061113,000000,6.40828,6.4327,6.3901,6.4327,10104.931629533,0
+ESCA.US,D,20061114,000000,6.37155,6.49414,6.35338,6.48203,26827.574246996,0
+ESCA.US,D,20061115,000000,6.4575,6.66596,6.4575,6.62298,30169.190686445,0
+ESCA.US,D,20061116,000000,6.56779,6.67192,6.56779,6.66596,1334.3585097459,0
+ESCA.US,D,20061117,000000,6.50029,6.56779,6.50029,6.50029,1393.6402206231,0
+ESCA.US,D,20061120,000000,6.50029,6.57384,6.50029,6.57384,10771.590869399,0
+ESCA.US,D,20061121,000000,6.49414,6.5799,6.49414,6.5799,3595.3837632046,0
+ESCA.US,D,20061122,000000,6.48203,6.54923,6.48203,6.54923,979.70827449777,0
+ESCA.US,D,20061127,000000,6.47607,6.47607,6.42088,6.46366,5678.5638840316,0
+ESCA.US,D,20061128,000000,6.42088,6.42088,6.4025,6.4025,654.17887968057,0
+ESCA.US,D,20061129,000000,6.32299,6.42088,6.30424,6.34088,13283.263356567,0
+ESCA.US,D,20061130,000000,6.34722,6.41452,6.13876,6.21838,30215.992037137,0
+ESCA.US,D,20061201,000000,6.12636,6.34088,5.93646,6.15723,27094.861960951,0
+ESCA.US,D,20061204,000000,6.34088,6.72693,6.21838,6.67798,86675.061452621,0
+ESCA.US,D,20061205,000000,6.67798,6.67798,6.65337,6.67798,13807.438484323,0
+ESCA.US,D,20061206,000000,6.63529,6.63529,6.54346,6.5799,10048.770008702,0
+ESCA.US,D,20061207,000000,6.54346,6.66596,6.4575,6.46962,21440.218767273,0
+ESCA.US,D,20061208,000000,6.47607,6.50654,6.46962,6.46962,6014.4935790027,0
+ESCA.US,D,20061211,000000,6.50654,6.50654,6.45144,6.47607,17068.972612588,0
+ESCA.US,D,20061212,000000,6.4575,6.55558,6.4575,6.54346,7741.9834345662,0
+ESCA.US,D,20061213,000000,6.42088,6.54923,6.34722,6.4327,30453.118880647,0
+ESCA.US,D,20061214,000000,6.45144,6.46366,6.38404,6.46366,9918.7662567783,0
+ESCA.US,D,20061215,000000,6.50029,6.51876,6.38404,6.38404,24340.862480197,0
+ESCA.US,D,20061218,000000,6.41452,6.46366,6.3777,6.39616,6036.3342093259,0
+ESCA.US,D,20061219,000000,6.4327,6.4327,6.34088,6.34088,8979.6191528808,0
+ESCA.US,D,20061220,000000,6.35338,6.60453,6.35338,6.49414,21828.149963013,0
+ESCA.US,D,20061221,000000,6.50654,6.525,6.41452,6.41452,8979.6191528808,0
+ESCA.US,D,20061222,000000,6.42684,6.43905,6.40828,6.42684,8167.3557108609,0
+ESCA.US,D,20061226,000000,6.4327,6.4452,6.42684,6.4327,7317.6511882869,0
+ESCA.US,D,20061227,000000,6.4452,6.4452,6.3901,6.42088,19900.974344495,0
+ESCA.US,D,20061228,000000,6.40828,6.50029,6.40828,6.50029,13291.583596689,0
+ESCA.US,D,20061229,000000,6.56779,6.61672,6.48203,6.57384,39951.713011207,0
+ESCA.US,D,20070103,000000,6.60453,6.60453,6.4575,6.49414,28703.78839476,0
+ESCA.US,D,20070104,000000,6.45144,6.45144,6.34088,6.4452,20400.188751883,0
+ESCA.US,D,20070105,000000,6.4327,6.4327,6.34088,6.4025,9087.7822744814,0
+ESCA.US,D,20070108,000000,6.42684,6.4327,6.3777,6.42684,4254.7627929622,0
+ESCA.US,D,20070109,000000,6.4327,6.46366,6.4327,6.46366,1473.7225318082,0
+ESCA.US,D,20070110,000000,6.38404,6.3901,6.25501,6.32867,18606.136975334,0
+ESCA.US,D,20070111,000000,6.26146,6.32299,6.12049,6.13876,41271.511100737,0
+ESCA.US,D,20070112,000000,6.14531,6.188,5.96713,6.188,44750.411502218,0
+ESCA.US,D,20070116,000000,6.18184,6.19406,6.12636,6.14531,5316.6334386758,0
+ESCA.US,D,20070117,000000,6.06521,6.188,6.06521,6.188,16451.194783445,0
+ESCA.US,D,20070118,000000,6.14531,6.14531,6.12636,6.1329,3425.858870696,0
+ESCA.US,D,20070119,000000,6.11424,6.11424,6.08348,6.11424,4914.1418227197,0
+ESCA.US,D,20070122,000000,6.12636,6.12636,6.06521,6.06521,4786.2181308267,0
+ESCA.US,D,20070123,000000,6.06521,6.06521,5.92454,5.93069,11356.087738048,0
+ESCA.US,D,20070124,000000,5.99839,5.99839,5.59378,5.77733,38497.751049692,0
+ESCA.US,D,20070125,000000,5.80205,5.81425,5.75897,5.76503,6801.7963006533,0
+ESCA.US,D,20070126,000000,5.69194,5.73475,5.67935,5.73475,4615.6532083026,0
+ESCA.US,D,20070129,000000,5.78349,5.78955,5.75897,5.75897,3595.3837632046,0
+ESCA.US,D,20070130,000000,5.77733,5.78955,5.74676,5.74676,10464.782014859,0
+ESCA.US,D,20070131,000000,5.77147,5.77733,5.75897,5.77733,2591.7547983529,0
+ESCA.US,D,20070201,000000,5.78955,5.78955,5.63657,5.66724,17564.026899913,0
+ESCA.US,D,20070202,000000,5.64263,5.74061,5.64263,5.68561,14394.015413003,0
+ESCA.US,D,20070205,000000,5.64263,5.68561,5.63657,5.63657,20657.076165685,0
+ESCA.US,D,20070206,000000,5.63657,5.65493,5.61185,5.63657,7724.3029243046,0
+ESCA.US,D,20070207,000000,5.68561,5.69753,5.59378,5.63657,6298.4217732043,0
+ESCA.US,D,20070208,000000,5.59378,5.6732,5.57541,5.63657,6204.8190718192,0
+ESCA.US,D,20070209,000000,5.66724,5.66724,5.61185,5.63657,4400.3669951168,0
+ESCA.US,D,20070212,000000,5.67935,5.67935,5.59378,5.59378,16565.598085138,0
+ESCA.US,D,20070213,000000,5.55715,5.63041,5.5506,5.59378,11605.694941741,0
+ESCA.US,D,20070214,000000,5.55715,5.78349,5.50167,5.78349,33083.354789569,0
+ESCA.US,D,20070215,000000,5.77147,5.84463,5.77147,5.84463,11075.279633892,0
+ESCA.US,D,20070216,000000,5.82012,5.84463,5.80811,5.84463,11633.775752157,0
+ESCA.US,D,20070220,000000,5.78955,5.99185,5.77147,5.83858,17903.07668493,0
+ESCA.US,D,20070221,000000,5.8755,6.14531,5.8755,6.12636,16461.595083599,0
+ESCA.US,D,20070222,000000,6.14531,6.16319,6.08348,6.12636,9094.0224545737,0
+ESCA.US,D,20070223,000000,6.15098,6.15098,6.09607,6.12636,8450.2438750471,0
+ESCA.US,D,20070226,000000,6.08963,6.08963,5.88771,5.94262,9072.1818242505,0
+ESCA.US,D,20070227,000000,5.91252,5.97992,5.89357,5.97358,12865.171290379,0
+ESCA.US,D,20070228,000000,5.918,5.93069,5.81425,5.81425,33258.079832154,0
+ESCA.US,D,20070301,000000,5.82012,5.88771,5.82012,5.85109,17923.877285238,0
+ESCA.US,D,20070302,000000,5.83243,5.84463,5.78349,5.83858,4217.3217124081,0
+ESCA.US,D,20070305,000000,5.8755,5.8755,5.76503,5.76503,34542.516901161,0
+ESCA.US,D,20070306,000000,5.79579,5.81425,5.75897,5.76503,21060.607811656,0
+ESCA.US,D,20070307,000000,5.70378,5.85109,5.70378,5.82012,23674.203240331,0
+ESCA.US,D,20070308,000000,5.80205,5.81425,5.7159,5.75291,15080.435223161,0
+ESCA.US,D,20070309,000000,5.80811,5.85109,5.80811,5.84463,3263.6141882951,0
+ESCA.US,D,20070312,000000,5.64263,5.78349,5.64263,5.75897,8007.1910884908,0
+ESCA.US,D,20070313,000000,5.82637,5.83858,5.80205,5.81425,7713.9026241507,0
+ESCA.US,D,20070314,000000,5.81425,5.82012,5.77147,5.80811,2124.7813214426,0
+ESCA.US,D,20070315,000000,5.80205,5.85109,5.80205,5.81425,18311.808480979,0
+ESCA.US,D,20070316,000000,6.37155,6.37155,5.96127,5.97358,19796.971342956,0
+ESCA.US,D,20070319,000000,6.1329,6.1329,5.96127,6.05925,10226.615141334,0
+ESCA.US,D,20070320,000000,6.07175,6.07781,5.92454,5.92454,5549.6001621232,0
+ESCA.US,D,20070321,000000,6.05329,6.05329,5.82012,5.82012,15685.732692119,0
+ESCA.US,D,20070322,000000,5.82012,5.93646,5.80811,5.83858,11834.501545127,0
+ESCA.US,D,20070323,000000,5.83858,5.83858,5.77147,5.78955,28621.626023544,0
+ESCA.US,D,20070326,000000,5.88175,5.88175,5.78955,5.82012,23759.485701594,0
+ESCA.US,D,20070327,000000,5.82012,5.86906,5.81425,5.82012,6783.0757603762,0
+ESCA.US,D,20070328,000000,5.80205,5.85109,5.78955,5.78955,2938.0847934779,0
+ESCA.US,D,20070329,000000,5.75291,5.82012,5.75291,5.81425,5269.8320879832,0
+ESCA.US,D,20070330,000000,5.85705,5.8633,5.74061,5.74061,22686.174725711,0
+ESCA.US,D,20070402,000000,5.78955,5.85109,5.78955,5.82012,15831.336894273,0
+ESCA.US,D,20070403,000000,5.83243,5.83243,5.81425,5.82012,19098.071172614,0
+ESCA.US,D,20070404,000000,5.72839,5.82012,5.72839,5.82012,33191.517911169,0
+ESCA.US,D,20070405,000000,5.78955,5.82012,5.77147,5.80205,3595.3837632046,0
+ESCA.US,D,20070409,000000,5.72839,5.80205,5.72839,5.75897,20085.05965722,0
+ESCA.US,D,20070410,000000,5.79579,5.79579,5.51398,5.51398,65324.285266672,0
+ESCA.US,D,20070411,000000,5.42215,5.72243,5.42215,5.72243,12837.090479963,0
+ESCA.US,D,20070412,000000,5.61811,5.72839,5.61185,5.72243,3425.858870696,0
+ESCA.US,D,20070413,000000,5.77147,5.83858,5.7159,5.82012,29107.320040732,0
+ESCA.US,D,20070416,000000,5.79579,5.82012,5.72839,5.79579,2748.7993306769,0
+ESCA.US,D,20070417,000000,5.73475,5.82012,5.73475,5.82012,15916.619355535,0
+ESCA.US,D,20070418,000000,5.82012,5.82012,5.75897,5.80811,11454.89058951,0
+ESCA.US,D,20070419,000000,5.78349,5.81425,5.76503,5.78955,6087.2956800801,0
+ESCA.US,D,20070420,000000,5.76503,5.82012,5.74061,5.82012,10916.155041538,0
+ESCA.US,D,20070423,000000,5.75897,5.80811,5.74061,5.75291,7100.2849150703,0
+ESCA.US,D,20070424,000000,5.75897,5.80205,5.72839,5.77733,15468.366418901,0
+ESCA.US,D,20070425,000000,5.77733,5.78955,5.74676,5.75897,7673.3414535504,0
+ESCA.US,D,20070426,000000,5.75897,5.82012,5.73475,5.80205,12124.669919421,0
+ESCA.US,D,20070427,000000,5.73475,5.82012,5.72839,5.82012,16481.355653892,0
+ESCA.US,D,20070430,000000,5.75291,5.80205,5.72839,5.72839,19686.728161325,0
+ESCA.US,D,20070501,000000,5.77733,5.77733,5.69753,5.72839,17268.658375542,0
+ESCA.US,D,20070502,000000,5.72243,5.83858,5.66724,5.72839,12320.195562315,0
+ESCA.US,D,20070503,000000,5.81425,5.82012,5.75291,5.78349,23609.721379378,0
+ESCA.US,D,20070504,000000,5.88175,5.96127,5.80205,5.80811,16988.890301402,0
+ESCA.US,D,20070507,000000,5.8633,6.05925,5.8633,5.99185,8067.5128293834,0
+ESCA.US,D,20070508,000000,5.93646,6.12049,5.93646,6.01021,13132.459004335,0
+ESCA.US,D,20070509,000000,6.04703,6.10838,6.04703,6.10838,9492.3539504683,0
+ESCA.US,D,20070510,000000,6.12636,6.12636,5.99185,5.99185,19332.077926077,0
+ESCA.US,D,20070511,000000,5.99839,6.10838,5.99839,6.06521,34699.561433485,0
+ESCA.US,D,20070514,000000,6.10838,6.12636,6.08348,6.12636,26845.254757258,0
+ESCA.US,D,20070515,000000,6.12636,6.1329,6.00415,6.00415,6457.5463655591,0
+ESCA.US,D,20070516,000000,6.00415,6.00415,5.97358,5.97992,24901.438658492,0
+ESCA.US,D,20070517,000000,5.97358,5.97358,5.93646,5.94262,17232.257325003,0
+ESCA.US,D,20070518,000000,5.88771,5.94915,5.72243,5.73475,31968.44261307,0
+ESCA.US,D,20070521,000000,5.67935,5.82012,5.6732,5.78955,33641.850907834,0
+ESCA.US,D,20070522,000000,5.6058,5.74061,5.6058,5.72839,14668.583337066,0
+ESCA.US,D,20070523,000000,5.66724,5.70378,5.66724,5.69194,43173.725998887,0
+ESCA.US,D,20070524,000000,5.61811,5.71002,5.51398,5.71002,15505.807499455,0
+ESCA.US,D,20070525,000000,5.73475,5.89357,5.67935,5.78955,20520.832233668,0
+ESCA.US,D,20070529,000000,5.66724,5.81425,5.66724,5.81425,17346.660626696,0
+ESCA.US,D,20070530,000000,5.7159,5.80205,5.6732,5.80205,24477.106412213,0
+ESCA.US,D,20070531,000000,5.77733,5.83858,5.77733,5.80811,3761.7885656671,0
+ESCA.US,D,20070601,000000,5.76503,5.78955,5.70378,5.7159,20987.805710578,0
+ESCA.US,D,20070604,000000,5.7159,5.82012,5.7159,5.82012,8868.335941234,0
+ESCA.US,D,20070605,000000,5.82012,5.88175,5.80205,5.83243,32810.866925536,0
+ESCA.US,D,20070606,000000,5.78955,5.82012,5.75291,5.75291,4715.4960897801,0
+ESCA.US,D,20070607,000000,5.72839,5.76503,5.72839,5.72839,3388.417790142,0
+ESCA.US,D,20070608,000000,5.72243,5.83243,5.72243,5.81425,4609.4130282103,0
+ESCA.US,D,20070611,000000,5.77733,5.77733,5.72839,5.77147,2222.5441428893,0
+ESCA.US,D,20070612,000000,5.78955,5.78955,5.74061,5.78955,5324.9536787989,0
+ESCA.US,D,20070613,000000,5.79579,5.79579,5.77147,5.77147,1138.8328668525,0
+ESCA.US,D,20070614,000000,5.78349,5.81425,5.76503,5.78955,1814.8523768563,0
+ESCA.US,D,20070615,000000,5.73475,5.78349,5.72243,5.72839,2995.2864443244,0
+ESCA.US,D,20070618,000000,5.72839,5.75291,5.7159,5.75291,3791.9494361134,0
+ESCA.US,D,20070619,000000,5.78349,5.78349,5.75291,5.75291,3542.3422324197,0
+ESCA.US,D,20070620,000000,5.74676,5.75897,5.66724,5.66724,22521.849983279,0
+ESCA.US,D,20070621,000000,5.66724,5.78955,5.66724,5.78955,11082.559844,0
+ESCA.US,D,20070622,000000,5.7159,5.79579,5.7159,5.75897,5393.5956598147,0
+ESCA.US,D,20070625,000000,5.75897,5.75897,5.67935,5.71002,6108.0962803879,0
+ESCA.US,D,20070626,000000,5.63657,5.7159,5.63657,5.7159,5985.3727385718,0
+ESCA.US,D,20070627,000000,5.66724,5.71002,5.62417,5.71002,7139.8060556552,0
+ESCA.US,D,20070628,000000,5.72243,5.72243,5.67935,5.71002,2493.9919769062,0
+ESCA.US,D,20070629,000000,5.72243,5.72243,5.66724,5.72243,11622.335421988,0
+ESCA.US,D,20070702,000000,5.68561,5.7159,5.66724,5.69194,5052.4658147666,0
+ESCA.US,D,20070703,000000,5.68561,5.71002,5.68561,5.68561,654.17887968057,0
+ESCA.US,D,20070705,000000,5.7159,5.77147,5.69753,5.77147,6324.4225235891,0
+ESCA.US,D,20070706,000000,5.68561,5.83243,5.66109,5.80811,13263.502786273,0
+ESCA.US,D,20070709,000000,5.85705,5.85705,5.76503,5.78955,8725.8518291255,0
+ESCA.US,D,20070710,000000,5.80811,5.81425,5.75897,5.78349,5682.7240040932,0
+ESCA.US,D,20070711,000000,5.78955,5.82637,5.59378,5.82637,38555.992730554,0
+ESCA.US,D,20070712,000000,5.82637,5.8755,5.82012,5.8755,5358.2346392914,0
+ESCA.US,D,20070713,000000,5.80811,5.8633,5.80811,5.8633,1435.2414212388,0
+ESCA.US,D,20070716,000000,5.71002,5.8755,5.71002,5.8755,4483.5693963481,0
+ESCA.US,D,20070717,000000,5.76503,5.84463,5.73475,5.78955,10945.275881968,0
+ESCA.US,D,20070718,000000,5.78349,5.82637,5.77147,5.82637,2449.2706862444,0
+ESCA.US,D,20070719,000000,5.79579,5.82637,5.79579,5.82637,2380.6287052286,0
+ESCA.US,D,20070723,000000,5.8633,5.8755,5.8633,5.8755,2870.4828424775,0
+ESCA.US,D,20070724,000000,5.78955,5.86906,5.78955,5.86906,8415.9228845392,0
+ESCA.US,D,20070725,000000,5.82012,5.82012,5.79579,5.79579,2709.278190092,0
+ESCA.US,D,20070726,000000,5.82012,5.82012,5.79579,5.82012,6880.8385818229,0
+ESCA.US,D,20070730,000000,5.78955,5.8633,5.44648,5.63657,22965.942799851,0
+ESCA.US,D,20070731,000000,5.64859,5.75897,5.64859,5.70378,2124.7813214426,0
+ESCA.US,D,20070801,000000,5.40975,5.4282,5.1588,5.27494,11751.299143896,0
+ESCA.US,D,20070802,000000,5.14639,5.2259,5.10341,5.10341,10769.510809368,0
+ESCA.US,D,20070803,000000,5.66724,5.80811,5.1588,5.2013,52531.91607737,0
+ESCA.US,D,20070806,000000,5.33014,5.33014,5.10341,5.10341,26288.838699024,0
+ESCA.US,D,20070807,000000,5.09755,5.25061,4.93803,5.1588,28502.022571774,0
+ESCA.US,D,20070808,000000,5.2013,5.21389,5.16495,5.16495,10450.221594642,0
+ESCA.US,D,20070809,000000,5.30571,5.30571,5.14639,5.17082,4820.5391213345,0
+ESCA.US,D,20070810,000000,5.16495,5.43475,5.16495,5.21389,54075.320620209,0
+ESCA.US,D,20070813,000000,5.28726,5.32418,5.20764,5.21994,63034.139172781,0
+ESCA.US,D,20070814,000000,5.06033,5.14639,5.01177,5.09119,61421.052618912,0
+ESCA.US,D,20070815,000000,5.08514,5.3484,5.08514,5.33014,1307.3177293457,0
+ESCA.US,D,20070816,000000,5.09119,5.34244,4.99312,5.2935,5161.6689663826,0
+ESCA.US,D,20070817,000000,5.35475,5.37908,5.28726,5.28726,2448.230656229,0
+ESCA.US,D,20070820,000000,5.28726,5.3609,5.20764,5.20764,1796.1318365792,0
+ESCA.US,D,20070821,000000,5.25061,5.25061,5.17082,5.2013,5130.4680659209,0
+ESCA.US,D,20070823,000000,5.20764,5.33014,5.20764,5.26888,979.70827449777,0
+ESCA.US,D,20070824,000000,5.28726,5.37283,5.20764,5.20764,35377.66100352,0
+ESCA.US,D,20070827,000000,5.20764,5.2935,5.20764,5.21389,39852.910159745,0
+ESCA.US,D,20070828,000000,5.20764,5.25061,5.20764,5.23812,27491.113396814,0
+ESCA.US,D,20070829,000000,5.18918,5.23812,5.18918,5.20764,49148.698437305,0
+ESCA.US,D,20070830,000000,5.20764,5.20764,5.18312,5.18312,22154.719387847,0
+ESCA.US,D,20070831,000000,5.2013,5.28726,5.2013,5.20764,3105.5296259558,0
+ESCA.US,D,20070904,000000,5.20764,5.23812,5.20764,5.20764,43739.502327259,0
+ESCA.US,D,20070905,000000,5.17082,5.21994,5.17082,5.20764,35404.701783921,0
+ESCA.US,D,20070906,000000,5.23812,5.36677,5.20764,5.36677,6720.6739594528,0
+ESCA.US,D,20070907,000000,5.28726,5.40379,5.28726,5.40379,654.17887968057,0
+ESCA.US,D,20070910,000000,5.33638,5.44022,5.33638,5.39128,3345.7765595109,0
+ESCA.US,D,20070911,000000,5.36677,5.37283,5.3609,5.37283,4178.8406018387,0
+ESCA.US,D,20070912,000000,5.39128,5.41591,5.39128,5.41591,489.85413724888,0
+ESCA.US,D,20070913,000000,5.55715,5.55715,5.52629,5.52629,2321.3469943514,0
+ESCA.US,D,20070914,000000,5.58119,5.58119,5.47724,5.51398,13857.359925062,0
+ESCA.US,D,20070917,000000,5.4835,5.50167,5.4835,5.50167,1930.2957085646,0
+ESCA.US,D,20070918,000000,5.50782,5.51398,5.50167,5.51398,25817.705102051,0
+ESCA.US,D,20070919,000000,5.58119,5.58119,5.50782,5.53235,43133.164828286,0
+ESCA.US,D,20070920,000000,5.51398,5.58782,5.51398,5.58782,35883.115591,0
+ESCA.US,D,20070921,000000,5.59378,5.69194,5.54445,5.69194,5413.3562301071,0
+ESCA.US,D,20070924,000000,5.58782,5.67935,5.37908,5.50782,3154.4110366791,0
+ESCA.US,D,20070925,000000,5.74061,5.74676,5.74061,5.74676,489.85413724888,0
+ESCA.US,D,20070926,000000,5.74676,5.94915,5.74676,5.90012,8504.3254358474,0
+ESCA.US,D,20070927,000000,5.80811,5.918,5.80811,5.918,2292.2261539205,0
+ESCA.US,D,20070928,000000,5.91252,6.08963,5.85705,6.05925,14068.486018186,0
+ESCA.US,D,20071001,000000,6.05329,6.08963,6.05329,6.08963,820.58368214303,0
+ESCA.US,D,20071002,000000,5.97992,6.04703,5.94262,6.02877,3911.5528878833,0
+ESCA.US,D,20071003,000000,6.02877,6.05925,6.02877,6.05925,3053.5281251862,0
+ESCA.US,D,20071004,000000,6.03454,6.05925,6.03454,6.05925,1062.910675729,0
+ESCA.US,D,20071005,000000,6.03454,6.09607,6.03454,6.09607,3376.9774599727,0
+ESCA.US,D,20071008,000000,6.03454,6.06521,6.03454,6.05329,2795.6006813694,0
+ESCA.US,D,20071009,000000,5.97358,6.04703,5.97358,5.97992,4482.5293663327,0
+ESCA.US,D,20071010,000000,6.04703,6.05329,6.04703,6.04703,2287.0260038435,0
+ESCA.US,D,20071011,000000,5.99185,6.03454,5.97992,5.9855,5406.0760199993,0
+ESCA.US,D,20071012,000000,6.00415,6.04703,5.9855,6.04703,1694.208895071,0
+ESCA.US,D,20071015,000000,5.89357,5.89357,5.63041,5.88175,8293.1993427231,0
+ESCA.US,D,20071016,000000,5.88175,5.93646,5.88175,5.93646,1138.8328668525,0
+ESCA.US,D,20071017,000000,5.93646,5.99839,5.93646,5.99839,979.70827449777,0
+ESCA.US,D,20071018,000000,6.02877,6.06521,6.02877,6.06521,1307.3177293457,0
+ESCA.US,D,20071022,000000,6.00415,6.02252,6.00415,6.02252,933.94695382059,0
+ESCA.US,D,20071023,000000,5.74061,6.05329,5.74061,6.04703,22695.53499585,0
+ESCA.US,D,20071024,000000,6.04079,6.04079,6.00415,6.03454,1643.2474243168,0
+ESCA.US,D,20071025,000000,5.95521,6.05925,5.91252,6.05925,1969.8168491494,0
+ESCA.US,D,20071026,000000,5.45292,5.76503,5.45292,5.71002,15670.132241888,0
+ESCA.US,D,20071029,000000,5.66724,5.71002,5.66724,5.67935,6369.1438142509,0
+ESCA.US,D,20071030,000000,5.6058,5.69753,5.6058,5.69194,4540.7710471945,0
+ESCA.US,D,20071031,000000,5.69753,5.77147,5.69753,5.77147,4246.442552839,0
+ESCA.US,D,20071101,000000,5.77147,5.82012,5.72839,5.82012,3504.9011518657,0
+ESCA.US,D,20071102,000000,5.73475,5.74061,5.72839,5.73475,4600.0527580718,0
+ESCA.US,D,20071105,000000,5.77733,5.82012,5.74061,5.82012,6444.025975359,0
+ESCA.US,D,20071106,000000,5.82012,5.8633,5.82012,5.8633,3425.858870696,0
+ESCA.US,D,20071107,000000,5.77147,5.85109,5.77147,5.77147,4213.1615923465,0
+ESCA.US,D,20071108,000000,5.74061,5.80811,5.74061,5.79579,3266.7342783413,0
+ESCA.US,D,20071109,000000,5.76503,5.77147,5.75897,5.75897,2133.1015615657,0
+ESCA.US,D,20071112,000000,5.77147,5.82012,5.75291,5.78955,6036.3342093259,0
+ESCA.US,D,20071113,000000,5.82012,5.83243,5.77733,5.83243,4326.5248640241,0
+ESCA.US,D,20071114,000000,5.81425,5.82012,5.81425,5.82012,979.70827449777,0
+ESCA.US,D,20071115,000000,5.72243,5.82012,5.72243,5.82012,3343.6964994802,0
+ESCA.US,D,20071116,000000,5.8755,6.04703,5.82012,5.86906,9014.9801734041,0
+ESCA.US,D,20071119,000000,5.79579,5.84463,5.6732,5.78349,5881.3697370328,0
+ESCA.US,D,20071120,000000,5.79579,5.86906,5.77733,5.78349,2287.0260038435,0
+ESCA.US,D,20071121,000000,5.75897,5.75897,5.66724,5.67935,1739.9702157482,0
+ESCA.US,D,20071123,000000,5.68561,5.68561,5.37908,5.53235,5223.0307372906,0
+ESCA.US,D,20071126,000000,5.6058,5.80811,5.52629,5.68561,7488.2161108109,0
+ESCA.US,D,20071127,000000,5.76503,5.76503,5.6732,5.69753,6316.102283466,0
+ESCA.US,D,20071128,000000,5.70378,5.80811,5.69753,5.80811,2651.0365092302,0
+ESCA.US,D,20071129,000000,5.73475,5.73475,5.73475,5.73475,2658.3167193379,0
+ESCA.US,D,20071203,000000,5.70378,5.77733,5.70378,5.74061,2122.7012614118,0
+ESCA.US,D,20071204,000000,5.75897,5.77147,5.66724,5.66724,19524.483478924,0
+ESCA.US,D,20071205,000000,5.81425,5.82012,5.70378,5.72243,16597.839015615,0
+ESCA.US,D,20071206,000000,5.70378,5.72839,5.70378,5.71002,20315.946320636,0
+ESCA.US,D,20071207,000000,5.75291,5.75291,5.69753,5.72243,6204.8190718192,0
+ESCA.US,D,20071210,000000,5.69753,5.73475,5.69753,5.72839,6689.4730589911,0
+ESCA.US,D,20071211,000000,5.69753,5.72839,5.69753,5.72243,23829.167712625,0
+ESCA.US,D,20071212,000000,5.72243,5.72839,5.66109,5.69753,40806.617683858,0
+ESCA.US,D,20071213,000000,5.62417,5.69753,5.62417,5.69753,985.94845459011,0
+ESCA.US,D,20071214,000000,5.66724,5.69753,5.63657,5.63657,11425.769749079,0
+ESCA.US,D,20071217,000000,5.67935,5.69753,5.61185,5.66109,5061.8260849051,0
+ESCA.US,D,20071218,000000,5.56301,5.69194,5.56301,5.6732,1350.9989899921,0
+ESCA.US,D,20071219,000000,5.69753,5.69753,5.6058,5.6058,14364.894572573,0
+ESCA.US,D,20071220,000000,5.56301,5.67935,5.56301,5.67935,3159.6111867561,0
+ESCA.US,D,20071221,000000,5.57541,5.66724,5.5506,5.65493,2038.4588301652,0
+ESCA.US,D,20071224,000000,5.66109,5.66109,5.63657,5.66109,1390.520130577,0
+ESCA.US,D,20071226,000000,5.52629,5.69194,5.52629,5.63657,24095.415396565,0
+ESCA.US,D,20071227,000000,5.58782,5.66724,5.57541,5.57541,4281.8035733623,0
+ESCA.US,D,20071228,000000,5.59378,5.66724,5.59378,5.66724,18202.605329363,0
+ESCA.US,D,20071231,000000,5.54445,5.59378,5.53849,5.59378,2700.9579499689,0
+ESCA.US,D,20080102,000000,5.66109,5.66724,5.57541,5.66724,2938.0847934779,0
+ESCA.US,D,20080103,000000,5.7159,5.75291,5.63657,5.63657,20403.308841929,0
+ESCA.US,D,20080104,000000,5.63657,5.72839,5.53849,5.72839,20911.883519455,0
+ESCA.US,D,20080107,000000,5.71002,5.72243,5.65493,5.65493,3595.3837632046,0
+ESCA.US,D,20080108,000000,5.63041,5.66724,5.6058,5.6058,3425.858870696,0
+ESCA.US,D,20080109,000000,5.66724,5.68561,5.6058,5.65493,10757.030449183,0
+ESCA.US,D,20080110,000000,5.54445,5.59378,5.54445,5.54445,2657.2766893225,0
+ESCA.US,D,20080111,000000,5.54445,5.59378,5.51398,5.51398,16110.064938397,0
+ESCA.US,D,20080114,000000,5.4835,5.6058,5.4835,5.57541,7147.0862657629,0
+ESCA.US,D,20080115,000000,5.54445,5.57541,5.54445,5.57541,654.17887968057,0
+ESCA.US,D,20080116,000000,5.59964,5.64263,5.51398,5.59378,14446.016913773,0
+ESCA.US,D,20080117,000000,5.51984,5.56907,5.51398,5.51398,7142.9261457013,0
+ESCA.US,D,20080118,000000,5.54445,5.56907,5.3609,5.38552,44588.166819818,0
+ESCA.US,D,20080122,000000,5.17082,5.3609,5.17082,5.26888,16675.84126677,0
+ESCA.US,D,20080123,000000,5.0238,5.2013,4.9013,5.14639,7889.6676967516,0
+ESCA.US,D,20080124,000000,5.10341,5.18312,5.10341,5.18312,2570.9541980451,0
+ESCA.US,D,20080125,000000,5.35475,5.3609,5.13447,5.3609,6561.5493670981,0
+ESCA.US,D,20080128,000000,5.18918,5.44022,5.18918,5.44022,4170.5203617155,0
+ESCA.US,D,20080129,000000,5.39744,5.44022,5.39744,5.40379,654.17887968057,0
+ESCA.US,D,20080130,000000,5.39128,5.58119,5.36677,5.51398,15539.088459948,0
+ESCA.US,D,20080131,000000,5.49551,5.6058,5.4835,5.55715,14198.48977011,0
+ESCA.US,D,20080201,000000,5.53849,5.56907,5.51398,5.56907,7835.5861359513,0
+ESCA.US,D,20080204,000000,5.5506,5.58782,5.54445,5.54445,3189.7720572024,0
+ESCA.US,D,20080205,000000,5.54445,5.55715,5.54445,5.5506,4917.2619127659,0
+ESCA.US,D,20080206,000000,5.54445,5.58782,5.53849,5.58782,5056.6259348282,0
+ESCA.US,D,20080207,000000,5.5506,5.6058,5.54445,5.59964,4820.5391213345,0
+ESCA.US,D,20080208,000000,5.51398,5.63041,5.46484,5.57541,4246.442552839,0
+ESCA.US,D,20080211,000000,5.57541,5.58782,5.57541,5.57541,979.70827449777,0
+ESCA.US,D,20080212,000000,5.52629,5.58782,5.51984,5.58782,2700.9579499689,0
+ESCA.US,D,20080213,000000,5.56907,5.58782,5.46484,5.46484,7507.9766811034,0
+ESCA.US,D,20080215,000000,5.51398,5.57541,5.51398,5.51398,34952.288727226,0
+ESCA.US,D,20080219,000000,5.54445,5.59964,5.51398,5.51398,27110.462411182,0
+ESCA.US,D,20080220,000000,5.40379,5.47724,5.39128,5.39128,3669.2258942974,0
+ESCA.US,D,20080221,000000,5.3609,5.50782,5.3609,5.50782,2938.0847934779,0
+ESCA.US,D,20080222,000000,5.51398,5.59964,5.49551,5.5506,3238.6534679257,0
+ESCA.US,D,20080225,000000,5.45888,5.53849,5.45292,5.51398,3266.7342783413,0
+ESCA.US,D,20080226,000000,5.50167,5.56907,5.50167,5.56907,8768.4930597565,0
+ESCA.US,D,20080227,000000,5.5506,5.56907,5.51398,5.56301,4082.1178104074,0
+ESCA.US,D,20080228,000000,5.51984,5.56301,5.51984,5.56301,813.3034720353,0
+ESCA.US,D,20080229,000000,5.52629,5.57541,5.50167,5.57541,46572.544089183,0
+ESCA.US,D,20080303,000000,5.53235,5.56907,5.51398,5.54445,14198.48977011,0
+ESCA.US,D,20080304,000000,5.53235,5.57541,5.53235,5.57541,1307.3177293457,0
+ESCA.US,D,20080305,000000,5.51398,5.59964,5.50167,5.56907,21738.707381691,0
+ESCA.US,D,20080306,000000,5.58119,5.58782,5.5506,5.5506,2175.7427921967,0
+ESCA.US,D,20080307,000000,5.52629,5.58119,5.51398,5.56301,2769.5999309847,0
+ESCA.US,D,20080310,000000,5.6058,5.6058,5.54445,5.57541,1388.4400705462,0
+ESCA.US,D,20080311,000000,5.58119,5.58782,5.51984,5.57541,1877.2541777797,0
+ESCA.US,D,20080312,000000,5.42215,5.54445,5.1588,5.51398,6335.8628537584,0
+ESCA.US,D,20080313,000000,5.51984,5.53849,5.45888,5.49551,1796.1318365792,0
+ESCA.US,D,20080314,000000,5.50167,5.50167,5.4709,5.4709,732.18113083485,0
+ESCA.US,D,20080317,000000,5.33014,5.33014,5.20764,5.29956,3314.5756590492,0
+ESCA.US,D,20080318,000000,5.4282,5.48927,4.96246,5.4835,8429.4432747393,0
+ESCA.US,D,20080319,000000,5.4709,5.51398,5.4709,5.50167,3110.7297760327,0
+ESCA.US,D,20080320,000000,5.42215,5.42215,5.39128,5.42215,2767.5198709539,0
+ESCA.US,D,20080324,000000,5.48927,5.50782,5.4835,5.4835,15015.953362206,0
+ESCA.US,D,20080325,000000,5.52629,5.59964,5.51398,5.51398,14116.327398894,0
+ESCA.US,D,20080326,000000,5.39128,5.4835,5.39128,5.45888,7842.8663460591,0
+ESCA.US,D,20080327,000000,5.41591,5.46484,5.41591,5.46484,1796.1318365792,0
+ESCA.US,D,20080328,000000,5.46484,5.46484,5.46484,5.46484,496.09431734123,0
+ESCA.US,D,20080331,000000,5.46484,5.50782,5.33014,5.50782,16664.4009366,0
+ESCA.US,D,20080401,000000,5.40975,5.43475,5.40975,5.43475,489.85413724888,0
+ESCA.US,D,20080402,000000,5.43475,5.49551,5.43475,5.49551,1959.4165489955,0
+ESCA.US,D,20080403,000000,5.45888,5.55715,5.45888,5.5506,7178.2871662246,0
+ESCA.US,D,20080404,000000,5.4835,5.51398,5.4835,5.4835,25135.445411955,0
+ESCA.US,D,20080407,000000,5.44648,5.51398,5.44648,5.4835,1255.3162285762,0
+ESCA.US,D,20080408,000000,5.50167,5.51398,5.35475,5.45888,11727.378453542,0
+ESCA.US,D,20080409,000000,5.43475,5.4835,5.42215,5.47724,8650.9696680174,0
+ESCA.US,D,20080410,000000,5.39744,5.44648,5.39128,5.39128,3317.6957490954,0
+ESCA.US,D,20080411,000000,5.20764,5.3609,4.99928,5.18312,32500.93798095,0
+ESCA.US,D,20080414,000000,4.72986,4.97505,4.72986,4.9013,9038.900863758,0
+ESCA.US,D,20080415,000000,5.07284,5.14023,5.05408,5.05408,5056.6259348282,0
+ESCA.US,D,20080416,000000,5.05408,5.2811,4.83381,5.12794,20523.952323714,0
+ESCA.US,D,20080417,000000,5.19534,5.19534,4.98697,4.99928,4406.6071752092,0
+ESCA.US,D,20080418,000000,5.06678,5.12178,4.91371,5.0361,279333.34159358,0
+ESCA.US,D,20080421,000000,4.93803,5.10341,4.81573,4.96879,22307.603800109,0
+ESCA.US,D,20080422,000000,4.9565,5.0238,4.92572,4.93197,36367.769578171,0
+ESCA.US,D,20080423,000000,4.96246,4.96246,4.96246,4.96246,325.5293948172,0
+ESCA.US,D,20080424,000000,4.93803,4.94428,4.87679,4.93803,1959.4165489955,0
+ESCA.US,D,20080425,000000,4.87053,4.91967,4.87053,4.91967,489.85413724888,0
+ESCA.US,D,20080428,000000,4.9013,4.9013,4.4418,4.4544,112599.88964626,0
+ESCA.US,D,20080429,000000,4.3989,4.4544,4.1721,4.1968,29572.213457611,0
+ESCA.US,D,20080430,000000,4.22747,4.26411,4.22747,4.22747,4611.4930882411,0
+ESCA.US,D,20080501,000000,4.22132,4.25806,4.16604,4.1968,53234.976367774,0
+ESCA.US,D,20080502,000000,4.19045,4.1968,3.90277,4.00709,29758.378830365,0
+ESCA.US,D,20080505,000000,3.90277,4.08662,3.85979,3.95152,36460.332249542,0
+ESCA.US,D,20080506,000000,3.92094,4.00709,3.92094,3.98835,7021.2426339007,0
+ESCA.US,D,20080507,000000,3.92094,3.98835,3.89047,3.89047,7448.6949702261,0
+ESCA.US,D,20080508,000000,3.86614,3.9697,3.85979,3.9697,15986.301366566,0
+ESCA.US,D,20080509,000000,3.92094,3.97633,3.87201,3.89634,4938.0625130737,0
+ESCA.US,D,20080512,000000,3.89634,4.08662,3.84133,3.84133,3595.3837632046,0
+ESCA.US,D,20080513,000000,3.81691,3.95152,3.78633,3.82921,22034.075906061,0
+ESCA.US,D,20080514,000000,3.81085,3.93959,3.78633,3.78633,5223.0307372906,0
+ESCA.US,D,20080515,000000,3.81691,4.06181,3.81691,4.05603,5223.0307372906,0
+ESCA.US,D,20080516,000000,3.92094,3.9945,3.91508,3.9945,1998.9376895804,0
+ESCA.US,D,20080519,000000,3.9272,3.9272,3.89047,3.90277,979.70827449777,0
+ESCA.US,D,20080520,000000,3.92094,3.92094,3.58423,3.73143,4883.9809522734,0
+ESCA.US,D,20080521,000000,3.67595,3.76758,3.67595,3.76758,489.85413724888,0
+ESCA.US,D,20080522,000000,3.65124,3.79865,3.65124,3.73143,3105.5296259558,0
+ESCA.US,D,20080523,000000,3.61489,3.78633,3.61489,3.65124,3263.6141882951,0
+ESCA.US,D,20080527,000000,3.62085,3.71259,3.62085,3.71259,2807.0410115387,0
+ESCA.US,D,20080529,000000,3.76182,3.83537,3.74951,3.77393,2448.230656229,0
+ESCA.US,D,20080530,000000,3.78633,3.91508,3.78633,3.87826,7556.8580918267,0
+ESCA.US,D,20080602,000000,3.85979,3.87201,3.7248,3.79865,5472.6379409843,0
+ESCA.US,D,20080603,000000,3.87826,3.92094,3.77393,3.89634,2938.0847934779,0
+ESCA.US,D,20080604,000000,3.85373,3.88431,3.7248,3.7248,20295.145720328,0
+ESCA.US,D,20080605,000000,3.69451,3.81691,3.68211,3.81691,2664.5568994302,0
+ESCA.US,D,20080606,000000,3.62711,3.78008,3.55355,3.66989,7073.2441346702,0
+ESCA.US,D,20080609,000000,3.79219,3.79219,3.49836,3.54711,5056.6259348282,0
+ESCA.US,D,20080610,000000,3.55355,3.55355,3.36952,3.42451,13482.949119521,0
+ESCA.US,D,20080611,000000,3.40615,3.63317,3.38192,3.58423,5570.400762431,0
+ESCA.US,D,20080612,000000,3.57163,3.57163,3.39423,3.41269,5592.2413927542,0
+ESCA.US,D,20080613,000000,3.38192,3.58423,3.31443,3.52903,31388.105864483,0
+ESCA.US,D,20080616,000000,3.5597,3.59009,3.35731,3.49836,4898.5413724888,0
+ESCA.US,D,20080617,000000,3.54134,3.54134,3.2901,3.4922,4898.5413724888,0
+ESCA.US,D,20080619,000000,3.4922,3.70681,3.4922,3.63317,4082.1178104074,0
+ESCA.US,D,20080620,000000,3.54134,3.65124,3.4922,3.62085,4171.5603917309,0
+ESCA.US,D,20080623,000000,3.62711,3.70681,3.4922,3.53499,3549.6224425275,0
+ESCA.US,D,20080624,000000,3.38192,3.54711,3.38192,3.38817,2448.230656229,0
+ESCA.US,D,20080625,000000,3.65124,3.65124,3.38817,3.46769,2769.5999309847,0
+ESCA.US,D,20080626,000000,3.65124,3.65124,3.18597,3.24731,7643.1805831041,0
+ESCA.US,D,20080627,000000,3.17962,3.35731,3.12433,3.12433,10121.572109779,0
+ESCA.US,D,20080630,000000,3.39423,3.39423,3.12433,3.31443,3765.9486857287,0
+ESCA.US,D,20080701,000000,3.17962,3.2776,3.17962,3.21674,1991.6574794726,0
+ESCA.US,D,20080702,000000,3.18597,3.22894,3.12433,3.12433,4538.6909871637,0
+ESCA.US,D,20080703,000000,3.09404,3.09404,3.09404,3.09404,979.70827449777,0
+ESCA.US,D,20080707,000000,3.11846,3.25328,2.94088,3.03279,7344.6919686871,0
+ESCA.US,D,20080708,000000,3.05088,3.19799,3.02664,3.06944,2938.0847934779,0
+ESCA.US,D,20080709,000000,3.06944,3.28374,3.0205,3.15539,3600.5839132816,0
+ESCA.US,D,20080710,000000,3.06944,3.21674,3.06944,3.13674,1630.7670641322,0
+ESCA.US,D,20080711,000000,2.98981,3.09404,2.94674,3.05732,6892.2789119922,0
+ESCA.US,D,20080714,000000,2.97752,3.06328,2.92251,2.92251,5748.2458950628,0
+ESCA.US,D,20080715,000000,2.95309,2.98981,2.79367,2.85502,4280.7635433469,0
+ESCA.US,D,20080716,000000,3.05088,3.05732,2.63415,2.63415,8100.7937898759,0
+ESCA.US,D,20080717,000000,2.98981,2.98981,2.93472,2.93472,1279.2369189302,0
+ESCA.US,D,20080718,000000,2.89184,2.97136,2.89184,2.97136,12591.643396332,0
+ESCA.US,D,20080721,000000,3.03279,3.03885,2.93472,2.97136,1138.8328668525,0
+ESCA.US,D,20080722,000000,3.12433,3.30212,3.12433,3.30212,7995.7507583215,0
+ESCA.US,D,20080724,000000,2.79992,3.30855,2.79992,3.30855,489.85413724888,0
+ESCA.US,D,20080729,000000,3.29616,3.29616,2.86098,3.05732,3595.3837632046,0
+ESCA.US,D,20080730,000000,2.92828,3.22894,2.92828,3.22894,374.41080554055,0
+ESCA.US,D,20080731,000000,2.82463,2.8428,2.76319,2.76319,1571.4853532549,0
+ESCA.US,D,20080801,000000,3.22894,3.22894,2.76319,2.76319,1799.2519266254,0
+ESCA.US,D,20080804,000000,2.75693,2.75693,2.41386,2.49973,2769.5999309847,0
+ESCA.US,D,20080805,000000,2.43849,2.48127,2.0033,2.11975,21819.829722891,0
+ESCA.US,D,20080806,000000,2.29734,2.54858,2.29734,2.44435,25828.105402205,0
+ESCA.US,D,20080807,000000,2.1259,2.27301,2.0834,2.24849,1824.2126469948,0
+ESCA.US,D,20080808,000000,2.43233,2.43233,2.03408,2.05234,9297.8683375903,0
+ESCA.US,D,20080811,000000,2.19946,2.19946,2.03408,2.08907,6823.6369309765,0
+ESCA.US,D,20080812,000000,2.02773,2.32186,2.02773,2.23628,6305.7019833121,0
+ESCA.US,D,20080813,000000,2.3159,2.3159,2.18118,2.18696,10311.897602596,0
+ESCA.US,D,20080814,000000,2.30984,2.30984,2.27927,2.30358,2731.1188204152,0
+ESCA.US,D,20080815,000000,2.3159,2.3159,2.24849,2.29128,2567.8341079989,0
+ESCA.US,D,20080818,000000,2.29734,2.3159,2.1259,2.1259,3427.9389307268,0
+ESCA.US,D,20080819,000000,2.04628,2.1259,2.04628,2.0834,3669.2258942974,0
+ESCA.US,D,20080820,000000,2.0834,2.10138,2.05234,2.0834,2448.230656229,0
+ESCA.US,D,20080821,000000,2.03408,2.0587,2.02773,2.02773,2938.0847934779,0
+ESCA.US,D,20080822,000000,2.06466,2.06466,2.00975,2.02773,39873.710760053,0
+ESCA.US,D,20080826,000000,2.00975,2.0709,1.9912,2.0709,2806.0009815233,0
+ESCA.US,D,20080827,000000,1.97263,2.03408,1.97263,2.03408,16486.555803969,0
+ESCA.US,D,20080828,000000,2.07677,2.07677,1.9912,1.9912,8923.4575320497,0
+ESCA.US,D,20080829,000000,1.9912,2.01562,1.77043,1.80745,86050.003413371,0
+ESCA.US,D,20080902,000000,1.89908,1.89908,1.76457,1.77639,69328.400825925,0
+ESCA.US,D,20080903,000000,1.80119,2.14436,1.80119,1.97263,34536.27672107,0
+ESCA.US,D,20080904,000000,1.9786,1.98533,1.88091,1.94832,15068.994892991,0
+ESCA.US,D,20080905,000000,1.84417,1.89908,1.80745,1.82582,26787.013076396,0
+ESCA.US,D,20080908,000000,1.8687,1.8687,1.83831,1.8687,3595.3837632046,0
+ESCA.US,D,20080909,000000,2.01562,2.03408,1.83831,1.88091,7344.6919686871,0
+ESCA.US,D,20080910,000000,1.89908,2.01562,1.83178,1.88091,7383.1730792565,0
+ESCA.US,D,20080911,000000,1.8687,1.8687,1.83178,1.83178,28794.271006099,0
+ESCA.US,D,20080912,000000,1.84417,2.15022,1.84417,1.96071,21396.537506626,0
+ESCA.US,D,20080915,000000,1.83178,1.92359,1.77639,1.8687,45728.039716685,0
+ESCA.US,D,20080916,000000,1.83178,1.92359,1.83178,1.91773,9698.2798935156,0
+ESCA.US,D,20080917,000000,1.93014,1.96667,1.77639,1.8687,12474.120004592,0
+ESCA.US,D,20080918,000000,1.8687,2.0033,1.8561,1.94226,18234.84625984,0
+ESCA.US,D,20080919,000000,1.93014,1.94832,1.84417,1.93014,35936.157121784,0
+ESCA.US,D,20080922,000000,1.93014,1.93014,1.93014,1.93014,15998.78172675,0
+ESCA.US,D,20080923,000000,1.91773,1.9912,1.86264,1.89908,23406.915526377,0
+ESCA.US,D,20080924,000000,1.8136,1.89908,1.71563,1.77043,65970.143906229,0
+ESCA.US,D,20080925,000000,1.97263,1.97263,1.71563,1.71563,11803.300644666,0
+ESCA.US,D,20080926,000000,1.67255,1.75831,1.67255,1.71563,10931.755491769,0
+ESCA.US,D,20080929,000000,1.72745,2.0709,1.72745,2.0709,11293.685937124,0
+ESCA.US,D,20080930,000000,1.75831,1.83831,1.74601,1.83831,75733.945690714,0
+ESCA.US,D,20081001,000000,1.78899,1.78899,1.72745,1.75216,27174.944272136,0
+ESCA.US,D,20081002,000000,1.72745,1.75831,1.69697,1.72159,14960.831771391,0
+ESCA.US,D,20081003,000000,1.6787,1.6787,1.53745,1.57457,31056.336289573,0
+ESCA.US,D,20081006,000000,1.55621,1.55621,1.29275,1.43351,30887.85142708,0
+ESCA.US,D,20081007,000000,1.37853,1.37853,1.09045,1.15189,108332.64649311,0
+ESCA.US,D,20081008,000000,1.09045,1.14574,1.07218,1.07218,38799.359754155,0
+ESCA.US,D,20081009,000000,1.15776,1.15776,1.05997,1.06612,7099.2448850549,0
+ESCA.US,D,20081010,000000,1.03564,1.21314,0.931415,0.937281,28961.715838577,0
+ESCA.US,D,20081013,000000,0.955645,0.955645,0.667672,0.88834,32477.017290597,0
+ESCA.US,D,20081014,000000,0.88834,0.88834,0.692191,0.728922,65939.983035783,0
+ESCA.US,D,20081015,000000,0.722768,0.722768,0.643539,0.722768,105780.41283534,0
+ESCA.US,D,20081016,000000,0.704691,0.704691,0.643539,0.673827,36400.010508649,0
+ESCA.US,D,20081017,000000,0.673827,0.673827,0.631135,0.631135,87677.650387457,0
+ESCA.US,D,20081020,000000,0.808631,1.04132,0.710845,0.796323,80162.393496247,0
+ESCA.US,D,20081021,000000,0.814881,0.968337,0.814881,0.961991,10295.257122349,0
+ESCA.US,D,20081022,000000,0.961991,1.37853,0.925165,1.1641,40825.338224135,0
+ESCA.US,D,20081023,000000,1.07218,1.07218,0.77815,0.882378,28107.851195941,0
+ESCA.US,D,20081024,000000,0.851802,0.851802,0.845456,0.845456,569.93644843394,0
+ESCA.US,D,20081027,000000,0.961991,0.961991,0.790362,0.790362,16058.063437628,0
+ESCA.US,D,20081028,000000,0.796323,0.894398,0.796323,0.894398,12464.759734454,0
+ESCA.US,D,20081029,000000,0.826995,0.826995,0.784689,0.790362,15832.376924288,0
+ESCA.US,D,20081030,000000,0.802573,0.912858,0.710845,0.912858,7581.8188121961,0
+ESCA.US,D,20081031,000000,0.796323,0.833341,0.735267,0.833341,9347.789778329,0
+ESCA.US,D,20081103,000000,0.710845,0.839399,0.710845,0.765651,40655.813331627,0
+ESCA.US,D,20081104,000000,0.796323,0.796323,0.77815,0.77815,1129.472596714,0
+ESCA.US,D,20081105,000000,0.851802,0.851802,0.765651,0.765651,23312.272794976,0
+ESCA.US,D,20081106,000000,0.790362,0.790362,0.790362,0.790362,325.5293948172,0
+ESCA.US,D,20081107,000000,0.796323,0.796323,0.771804,0.771804,9473.6334101912,0
+ESCA.US,D,20081110,000000,0.845456,0.845456,0.771804,0.790362,20100.660107451,0
+ESCA.US,D,20081111,000000,0.771804,0.771804,0.741421,0.741421,32810.866925536,0
+ESCA.US,D,20081112,000000,0.728922,0.753344,0.704691,0.753344,9411.2316092678,0
+ESCA.US,D,20081113,000000,0.735267,0.784689,0.704691,0.784689,5889.6899771559,0
+ESCA.US,D,20081114,000000,0.710845,0.882378,0.710845,0.882378,4737.3367201033,0
+ESCA.US,D,20081117,000000,0.753344,0.765651,0.753344,0.765651,5171.0292365211,0
+ESCA.US,D,20081118,000000,0.710845,0.735267,0.673827,0.735267,4784.1380707959,0
+ESCA.US,D,20081119,000000,0.673827,0.673827,0.508351,0.526716,17669.069931467,0
+ESCA.US,D,20081120,000000,0.520947,0.563733,0.514696,0.526716,13818.878814493,0
+ESCA.US,D,20081121,000000,0.618636,0.618636,0.526716,0.526716,9914.6061367168,0
+ESCA.US,D,20081124,000000,0.551138,0.661904,0.539311,0.582292,8478.3246854626,0
+ESCA.US,D,20081125,000000,0.600175,0.661904,0.600175,0.624886,2698.8778899381,0
+ESCA.US,D,20081126,000000,0.618636,0.680077,0.618636,0.637,4342.125314255,0
+ESCA.US,D,20081128,000000,0.667672,0.673827,0.667672,0.673827,979.70827449777,0
+ESCA.US,D,20081201,000000,0.704691,0.704691,0.569696,0.704691,6375.3839943432,0
+ESCA.US,D,20081202,000000,0.563733,0.582292,0.539311,0.582292,5627.6024132775,0
+ESCA.US,D,20081203,000000,0.551138,0.600175,0.551138,0.551138,4226.6819825466,0
+ESCA.US,D,20081204,000000,0.551138,0.582292,0.490178,0.582292,42106.655203096,0
+ESCA.US,D,20081205,000000,0.508351,0.520947,0.471948,0.496139,49108.137266704,0
+ESCA.US,D,20081208,000000,0.624886,0.624886,0.471948,0.477784,122796.34391715,0
+ESCA.US,D,20081209,000000,0.496139,0.520947,0.484024,0.490178,42347.942166666,0
+ESCA.US,D,20081210,000000,0.484024,0.514696,0.465611,0.465611,31544.110366791,0
+ESCA.US,D,20081211,000000,0.477784,0.477784,0.306385,0.361442,97878.264778407,0
+ESCA.US,D,20081212,000000,0.367662,0.471948,0.34324,0.34324,16505.276344246,0
+ESCA.US,D,20081215,000000,0.404431,0.416604,0.34324,0.355297,49002.054205135,0
+ESCA.US,D,20081216,000000,0.349086,0.410383,0.337047,0.34324,23027.304570759,0
+ESCA.US,D,20081217,000000,0.391892,0.459409,0.379778,0.379778,16811.04516877,0
+ESCA.US,D,20081218,000000,0.404431,0.404431,0.294059,0.318587,80399.520339756,0
+ESCA.US,D,20081219,000000,0.398075,0.398075,0.306385,0.398075,49790.3969568,0
+ESCA.US,D,20081222,000000,0.269578,0.398075,0.269578,0.398075,119126.07799284,0
+ESCA.US,D,20081223,000000,0.398075,0.398075,0.349086,0.349086,8186.0762511379,0
+ESCA.US,D,20081224,000000,0.318587,0.324789,0.318587,0.324789,2965.1255738781,0
+ESCA.US,D,20081226,000000,0.361442,0.367662,0.361442,0.361442,24316.941789843,0
+ESCA.US,D,20081229,000000,0.391892,0.391892,0.361442,0.379778,11163.6821852,0
+ESCA.US,D,20081230,000000,0.386037,0.386037,0.34324,0.379778,13994.643887094,0
+ESCA.US,D,20081231,000000,0.355297,0.459409,0.355297,0.459409,55890.172997065,0
+ESCA.US,D,20090102,000000,0.459409,0.459409,0.416604,0.434969,7835.5861359513,0
+ESCA.US,D,20090105,000000,0.441122,0.453295,0.441122,0.441122,5473.6779709997,0
+ESCA.US,D,20090106,000000,0.441122,0.477784,0.441122,0.459409,7006.6822136852,0
+ESCA.US,D,20090107,000000,0.471948,0.582292,0.459409,0.496139,25711.622040482,0
+ESCA.US,D,20090108,000000,0.459409,0.496139,0.459409,0.490178,2862.1626023544,0
+ESCA.US,D,20090109,000000,0.514696,0.551138,0.514696,0.520947,9143.9438953125,0
+ESCA.US,D,20090112,000000,0.551138,0.582292,0.520947,0.582292,19025.269071536,0
+ESCA.US,D,20090113,000000,0.582292,0.624886,0.441122,0.551138,12231.793011007,0
+ESCA.US,D,20090114,000000,0.490178,0.686038,0.490178,0.686038,11419.529568987,0
+ESCA.US,D,20090115,000000,0.704691,0.704691,0.698537,0.698537,16517.756704431,0
+ESCA.US,D,20090116,000000,0.582292,0.582292,0.582292,0.582292,1430.0412711618,0
+ESCA.US,D,20090120,000000,0.582292,0.582292,0.582292,0.582292,6853.7978014228,0
+ESCA.US,D,20090121,000000,0.551138,0.551138,0.428526,0.447276,6246.4202724348,0
+ESCA.US,D,20090122,000000,0.447276,0.545368,0.434969,0.496139,10968.156542307,0
+ESCA.US,D,20090123,000000,0.465611,0.471948,0.428526,0.465611,7515.2568912111,0
+ESCA.US,D,20090126,000000,0.428526,0.428526,0.404431,0.428526,1390.520130577,0
+ESCA.US,D,20090127,000000,0.404431,0.447276,0.404431,0.410383,24847.357097692,0
+ESCA.US,D,20090128,000000,0.441122,0.459409,0.404431,0.453295,2287.0260038435,0
+ESCA.US,D,20090129,000000,0.398075,0.398075,0.306385,0.312356,54280.206533241,0
+ESCA.US,D,20090130,000000,0.306385,0.367662,0.306385,0.306385,24477.106412213,0
+ESCA.US,D,20090202,000000,0.337047,0.361442,0.318587,0.337047,79189.965431857,0
+ESCA.US,D,20090203,000000,0.34324,0.416604,0.34324,0.404431,20954.524750086,0
+ESCA.US,D,20090204,000000,0.349086,0.404431,0.349086,0.398075,4154.9199114847,0
+ESCA.US,D,20090205,000000,0.349086,0.367662,0.349086,0.355297,10108.051719579,0
+ESCA.US,D,20090206,000000,0.337047,0.367662,0.337047,0.367662,10328.538082842,0
+ESCA.US,D,20090209,000000,0.367662,0.367662,0.34324,0.349086,27902.965282909,0
+ESCA.US,D,20090210,000000,0.367662,0.367662,0.337047,0.34324,12194.351930453,0
+ESCA.US,D,20090211,000000,0.361442,0.361442,0.34324,0.349086,1353.0790500229,0
+ESCA.US,D,20090212,000000,0.367662,0.367662,0.349086,0.367662,2504.3922770601,0
+ESCA.US,D,20090217,000000,0.312356,0.367662,0.312356,0.367662,498.17437737201,0
+ESCA.US,D,20090218,000000,0.337047,0.337047,0.220667,0.294059,51171.556817239,0
+ESCA.US,D,20090219,000000,0.337047,0.337047,0.183802,0.202177,68828.146388522,0
+ESCA.US,D,20090220,000000,0.214533,0.257329,0.214533,0.245041,15024.27360233,0
+ESCA.US,D,20090223,000000,0.245041,0.318587,0.245041,0.251108,5444.5571305688,0
+ESCA.US,D,20090224,000000,0.275626,0.300165,0.275626,0.300165,3358.2569196956,0
+ESCA.US,D,20090225,000000,0.300165,0.312356,0.287963,0.287963,1473.7225318082,0
+ESCA.US,D,20090226,000000,0.257329,0.287963,0.257329,0.287963,3944.8338483758,0
+ESCA.US,D,20090227,000000,0.245041,0.269578,0.245041,0.269578,6093.5358601724,0
+ESCA.US,D,20090302,000000,0.251108,0.263521,0.245041,0.257329,7995.7507583215,0
+ESCA.US,D,20090303,000000,0.318587,0.318587,0.245041,0.251108,10585.425496643,0
+ESCA.US,D,20090304,000000,0.355297,0.367662,0.183802,0.251108,50937.550063776,0
+ESCA.US,D,20090305,000000,0.251108,0.257329,0.251108,0.257329,2585.5146182606,0
+ESCA.US,D,20090306,000000,0.257329,0.263521,0.251108,0.251108,4348.3654943473,0
+ESCA.US,D,20090309,000000,0.263521,0.28181,0.257329,0.28181,2287.0260038435,0
+ESCA.US,D,20090310,000000,0.28181,0.306385,0.275626,0.28181,18282.687640548,0
+ESCA.US,D,20090311,000000,0.306385,0.349086,0.306385,0.349086,37577.324486071,0
+ESCA.US,D,20090312,000000,0.287963,0.312356,0.287963,0.300165,489.85413724888,0
+ESCA.US,D,20090313,000000,0.300165,0.300165,0.300165,0.300165,889.2256631588,0
+ESCA.US,D,20090316,000000,0.287963,0.312356,0.287963,0.312356,979.70827449777,0
+ESCA.US,D,20090317,000000,0.324789,0.330855,0.324789,0.330855,1458.1220815774,0
+ESCA.US,D,20090318,000000,0.263521,0.287963,0.257329,0.287963,7835.5861359513,0
+ESCA.US,D,20090319,000000,0.361442,0.361442,0.275626,0.306385,5921.930907633,0
+ESCA.US,D,20090320,000000,0.367662,0.367662,0.28181,0.28181,1630.7670641322,0
+ESCA.US,D,20090323,000000,0.361442,0.367662,0.287963,0.294059,21990.394645415,0
+ESCA.US,D,20090324,000000,0.294059,0.34324,0.294059,0.34324,10654.067477659,0
+ESCA.US,D,20090325,000000,0.263521,0.557483,0.263521,0.551138,48028.586110729,0
+ESCA.US,D,20090326,000000,0.637,0.637,0.391892,0.490178,20982.605560502,0
+ESCA.US,D,20090327,000000,0.496139,0.532869,0.459409,0.520947,4777.8978907035,0
+ESCA.US,D,20090330,000000,0.612867,0.612867,0.459409,0.484024,5470.5578809536,0
+ESCA.US,D,20090331,000000,0.471948,0.471948,0.386037,0.391892,13793.918094123,0
+ESCA.US,D,20090401,000000,0.459409,0.459409,0.447276,0.459409,1271.9567088225,0
+ESCA.US,D,20090402,000000,0.416604,0.490178,0.391892,0.465611,9571.3962316379,0
+ESCA.US,D,20090403,000000,0.453295,0.459409,0.416604,0.459409,6201.698981773,0
+ESCA.US,D,20090406,000000,0.490178,0.490178,0.416604,0.42292,4082.1178104074,0
+ESCA.US,D,20090407,000000,0.428526,0.428526,0.42292,0.42292,736.34125089641,0
+ESCA.US,D,20090408,000000,0.447276,0.447276,0.447276,0.447276,5386.3154497069,0
+ESCA.US,D,20090409,000000,0.441122,0.453295,0.441122,0.453295,489.85413724888,0
+ESCA.US,D,20090413,000000,0.416604,0.42292,0.355297,0.386037,6204.8190718192,0
+ESCA.US,D,20090414,000000,0.416604,0.428526,0.416604,0.428526,683.2997201115,0
+ESCA.US,D,20090415,000000,0.484024,0.484024,0.428526,0.428526,325.5293948172,0
+ESCA.US,D,20090416,000000,0.484024,0.520947,0.441122,0.459409,4317.1645938856,0
+ESCA.US,D,20090417,000000,0.465611,0.532869,0.465611,0.496139,35124.93370978,0
+ESCA.US,D,20090420,000000,0.520947,0.520947,0.404431,0.404431,28074.570235449,0
+ESCA.US,D,20090421,000000,0.508351,0.508351,0.453295,0.459409,2844.4820920928,0
+ESCA.US,D,20090422,000000,0.490178,0.582292,0.484024,0.569696,28233.694827804,0
+ESCA.US,D,20090423,000000,0.551138,0.551138,0.496139,0.496139,5455.9974607381,0
+ESCA.US,D,20090424,000000,0.502486,0.551138,0.502486,0.545368,13441.347918905,0
+ESCA.US,D,20090427,000000,0.526716,0.551138,0.520947,0.539311,25135.445411955,0
+ESCA.US,D,20090428,000000,0.612867,0.612867,0.557483,0.606521,33101.035299831,0
+ESCA.US,D,20090429,000000,0.588156,0.606521,0.569696,0.606521,22406.406651571,0
+ESCA.US,D,20090430,000000,0.612867,0.612867,0.57556,0.57556,5549.6001621232,0
+ESCA.US,D,20090501,000000,0.57556,0.600175,0.57556,0.600175,12401.317903515,0
+ESCA.US,D,20090504,000000,0.612867,0.673827,0.612867,0.673827,57038.366134056,0
+ESCA.US,D,20090505,000000,0.728922,0.759882,0.661904,0.704691,45068.660686928,0
+ESCA.US,D,20090506,000000,0.704691,0.704691,0.698537,0.698537,4246.442552839,0
+ESCA.US,D,20090508,000000,0.704691,0.906705,0.704691,0.906705,7735.7432544739,0
+ESCA.US,D,20090511,000000,0.900743,0.906705,0.85786,0.85786,11045.118763446,0
+ESCA.US,D,20090512,000000,0.839399,0.839399,0.839399,0.839399,325.5293948172,0
+ESCA.US,D,20090513,000000,0.722768,0.735267,0.722768,0.728922,4571.9719476562,0
+ESCA.US,D,20090515,000000,0.771804,0.863821,0.710845,0.790362,105456.96350056,0
+ESCA.US,D,20090518,000000,0.790362,0.790362,0.790362,0.790362,161.20465238551,0
+ESCA.US,D,20090519,000000,0.784689,0.790362,0.784689,0.784689,3875.1518373447,0
+ESCA.US,D,20090521,000000,0.77815,0.814881,0.728922,0.814881,5112.7875556593,0
+ESCA.US,D,20090522,000000,0.759882,0.771804,0.692191,0.765651,6181.9384114806,0
+ESCA.US,D,20090526,000000,0.704691,0.741421,0.692191,0.692191,2124.7813214426,0
+ESCA.US,D,20090527,000000,0.728922,0.728922,0.692191,0.722768,1468.5223817313,0
+ESCA.US,D,20090529,000000,0.765651,0.85786,0.728922,0.85786,2128.9414415042,0
+ESCA.US,D,20090601,000000,0.753344,0.765651,0.735267,0.735267,6853.7978014228,0
+ESCA.US,D,20090602,000000,0.747478,0.759882,0.692191,0.759882,1481.0027419159,0
+ESCA.US,D,20090603,000000,0.747478,0.753344,0.747478,0.753344,1262.596438684,0
+ESCA.US,D,20090604,000000,0.759882,0.759882,0.753344,0.759882,1320.8381195458,0
+ESCA.US,D,20090608,000000,0.741421,0.747478,0.710845,0.747478,2136.2216516119,0
+ESCA.US,D,20090609,000000,0.704691,0.833341,0.698537,0.77815,11971.785507159,0
+ESCA.US,D,20090610,000000,0.765651,0.765651,0.765651,0.765651,161.20465238551,0
+ESCA.US,D,20090611,000000,0.71671,0.765651,0.692191,0.765651,3760.7485356517,0
+ESCA.US,D,20090612,000000,0.692191,0.692191,0.692191,0.692191,636.49836941893,0
+ESCA.US,D,20090615,000000,0.637,0.667672,0.637,0.667672,3276.0945484798,0
+ESCA.US,D,20090616,000000,0.673827,0.680077,0.637,0.655655,1468.5223817313,0
+ESCA.US,D,20090617,000000,0.618636,0.637,0.612867,0.612867,11751.299143896,0
+ESCA.US,D,20090618,000000,0.686038,0.686038,0.686038,0.686038,325.5293948172,0
+ESCA.US,D,20090619,000000,0.624886,0.631135,0.594502,0.631135,25505.696097434,0
+ESCA.US,D,20090622,000000,0.594502,0.594502,0.465611,0.502486,28074.570235449,0
+ESCA.US,D,20090623,000000,0.490178,0.508351,0.484024,0.490178,7835.5861359513,0
+ESCA.US,D,20090624,000000,0.490178,0.490178,0.465611,0.477784,4259.9629430391,0
+ESCA.US,D,20090625,000000,0.477784,0.502486,0.477784,0.490178,2938.0847934779,0
+ESCA.US,D,20090626,000000,0.477784,0.496139,0.386037,0.386037,76692.853364904,0
+ESCA.US,D,20090629,000000,0.428526,0.508351,0.428526,0.508351,4898.5413724888,0
+ESCA.US,D,20090630,000000,0.520947,0.520947,0.514696,0.520947,1906.3750182106,0
+ESCA.US,D,20090701,000000,0.508351,0.655655,0.508351,0.655655,10090.371209318,0
+ESCA.US,D,20090702,000000,0.649213,0.649213,0.569696,0.582292,1079.5511559752,0
+ESCA.US,D,20090706,000000,0.57556,0.57556,0.557483,0.557483,1193.9544576682,0
+ESCA.US,D,20090707,000000,0.557483,0.557483,0.490178,0.490178,2287.0260038435,0
+ESCA.US,D,20090710,000000,0.582292,0.612867,0.582292,0.612867,2287.0260038435,0
+ESCA.US,D,20090713,000000,0.612867,0.612867,0.490178,0.490178,716.58068060399,0
+ESCA.US,D,20090715,000000,0.588156,0.606521,0.588156,0.606521,8600.0081972633,0
+ESCA.US,D,20090716,000000,0.588156,0.594502,0.582292,0.594502,1138.8328668525,0
+ESCA.US,D,20090717,000000,0.612867,0.612867,0.612867,0.612867,2124.7813214426,0
+ESCA.US,D,20090720,000000,0.631135,0.631135,0.612867,0.612867,2448.230656229,0
+ESCA.US,D,20090721,000000,0.582292,0.582292,0.582292,0.582292,1525.7240325777,0
+ESCA.US,D,20090722,000000,0.612867,0.612867,0.612867,0.612867,4212.1215623312,0
+ESCA.US,D,20090724,000000,0.612867,0.612867,0.582292,0.582292,2082.1400908116,0
+ESCA.US,D,20090727,000000,0.539311,0.551138,0.539311,0.551138,1877.2541777797,0
+ESCA.US,D,20090728,000000,0.441122,0.655655,0.441122,0.612867,13635.833531784,0
+ESCA.US,D,20090729,000000,0.520947,0.520947,0.520947,0.520947,161.20465238551,0
+ESCA.US,D,20090730,000000,0.600175,0.612867,0.563733,0.606521,8592.7279871556,0
+ESCA.US,D,20090731,000000,0.624886,0.624886,0.545368,0.588156,5841.8485964479,0
+ESCA.US,D,20090803,000000,0.624886,0.661904,0.57556,0.606521,36729.700023528,0
+ESCA.US,D,20090804,000000,0.612867,0.618636,0.612867,0.618636,2606.3152185684,0
+ESCA.US,D,20090805,000000,0.655655,0.661904,0.637,0.637,3886.592167514,0
+ESCA.US,D,20090806,000000,0.661904,0.839399,0.661904,0.790362,68283.170660457,0
+ESCA.US,D,20090807,000000,0.77815,0.851802,0.735267,0.796323,32495.737830873,0
+ESCA.US,D,20090810,000000,0.814881,0.833341,0.802573,0.826995,14854.748709821,0
+ESCA.US,D,20090811,000000,0.839399,0.863821,0.833341,0.863821,19911.374644649,0
+ESCA.US,D,20090812,000000,0.968337,1.11526,0.796323,1.11526,24209.818698258,0
+ESCA.US,D,20090813,000000,1.23131,1.23131,0.937281,1.18842,37638.686256979,0
+ESCA.US,D,20090814,000000,1.18842,1.22525,1.1641,1.1641,19698.168491494,0
+ESCA.US,D,20090817,000000,1.1641,1.1641,1.04757,1.07218,3105.5296259558,0
+ESCA.US,D,20090818,000000,1.11526,1.1641,0.925165,1.1641,15715.893562565,0
+ESCA.US,D,20090819,000000,1.1641,1.1641,1.04757,1.04757,2862.1626023544,0
+ESCA.US,D,20090820,000000,1.06612,1.15189,0.937281,1.0967,13086.697683657,0
+ESCA.US,D,20090821,000000,1.1641,1.1641,1.12142,1.12718,5165.8290864442,0
+ESCA.US,D,20090824,000000,1.1641,1.1641,1.10295,1.10295,1161.7135271911,0
+ESCA.US,D,20090825,000000,1.10295,1.13948,1.10295,1.13948,1138.8328668525,0
+ESCA.US,D,20090826,000000,1.15776,1.21938,1.15189,1.15189,9173.0647357434,0
+ESCA.US,D,20090827,000000,1.07814,1.07814,1.07218,1.07218,5875.1295569404,0
+ESCA.US,D,20090828,000000,1.09045,1.10295,1.07218,1.10295,13217.741465597,0
+ESCA.US,D,20090831,000000,1.08458,1.0967,0.943338,1.09045,11425.769749079,0
+ESCA.US,D,20090901,000000,1.07218,1.07218,1.07218,1.07218,1444.6016913773,0
+ESCA.US,D,20090903,000000,1.04757,1.07218,0.961991,1.07218,7688.9419037813,0
+ESCA.US,D,20090904,000000,1.07218,1.10295,1.07218,1.0967,6465.8666056822,0
+ESCA.US,D,20090908,000000,1.1641,1.1641,1.08458,1.10295,2082.1400908116,0
+ESCA.US,D,20090910,000000,1.10295,1.14574,1.08458,1.08458,14335.773732141,0
+ESCA.US,D,20090911,000000,1.04757,1.04757,1.04757,1.04757,445.1328465871,0
+ESCA.US,D,20090914,000000,1.10295,1.10295,1.07218,1.07218,2606.3152185684,0
+ESCA.US,D,20090915,000000,1.08458,1.10295,1.08458,1.10295,1796.1318365792,0
+ESCA.US,D,20090916,000000,1.07218,1.22525,1.07218,1.22525,12843.330660056,0
+ESCA.US,D,20090917,000000,1.12718,1.71563,1.12142,1.68495,32740.14488449,0
+ESCA.US,D,20090918,000000,1.68495,2.10764,1.35996,1.35996,90533.57280972,0
+ESCA.US,D,20090921,000000,1.51313,1.51313,1.34784,1.48891,36557.055040973,0
+ESCA.US,D,20090922,000000,1.45189,1.48891,1.40899,1.40899,4849.6599617655,0
+ESCA.US,D,20090923,000000,1.41535,1.87456,1.40899,1.68495,37188.353260315,0
+ESCA.US,D,20090924,000000,1.83178,1.96071,1.69697,1.80745,18228.606079748,0
+ESCA.US,D,20090925,000000,1.83831,1.83831,1.77043,1.80745,14273.371931218,0
+ESCA.US,D,20090928,000000,1.69101,1.78274,1.69101,1.74005,3475.7803114347,0
+ESCA.US,D,20090929,000000,1.72159,1.72159,1.66024,1.71563,3880.3519874216,0
+ESCA.US,D,20090930,000000,1.66024,1.71563,1.54399,1.54399,17445.463478159,0
+ESCA.US,D,20091001,000000,1.53159,1.56851,1.53159,1.53159,7721.1828342584,0
+ESCA.US,D,20091002,000000,1.53159,1.56236,1.53159,1.56236,8482.4848055242,0
+ESCA.US,D,20091005,000000,1.53159,1.53745,1.40899,1.45189,14686.263847328,0
+ESCA.US,D,20091006,000000,1.53159,1.54986,1.52573,1.52573,7673.3414535504,0
+ESCA.US,D,20091007,000000,1.50073,1.50073,1.50073,1.50073,286.00825423236,0
+ESCA.US,D,20091008,000000,1.56236,1.56236,1.51313,1.51313,1677.5684148247,0
+ESCA.US,D,20091009,000000,1.81956,1.81956,1.47659,1.62361,17507.865279082,0
+ESCA.US,D,20091012,000000,1.68495,1.78899,1.56851,1.68495,6920.3597224078,0
+ESCA.US,D,20091013,000000,1.69101,1.69101,1.65409,1.65409,5922.9709376484,0
+ESCA.US,D,20091014,000000,1.58669,1.80745,1.58669,1.67255,9793.9626549315,0
+ESCA.US,D,20091015,000000,1.74005,1.77639,1.56236,1.69697,21666.945310628,0
+ESCA.US,D,20091016,000000,1.62976,1.77639,1.58669,1.74601,15098.115733423,0
+ESCA.US,D,20091019,000000,1.64793,1.83831,1.64793,1.65409,13103.338163904,0
+ESCA.US,D,20091020,000000,1.79533,1.87456,1.65409,1.80745,18117.322868101,0
+ESCA.US,D,20091021,000000,1.8136,1.83831,1.74005,1.77639,15268.680655947,0
+ESCA.US,D,20091022,000000,1.77639,1.83831,1.65409,1.67255,1991.6574794726,0
+ESCA.US,D,20091023,000000,1.60543,1.88091,1.60543,1.76457,14723.704927882,0
+ESCA.US,D,20091026,000000,1.83178,1.83178,1.75831,1.75831,6368.1037842355,0
+ESCA.US,D,20091027,000000,1.6787,1.80119,1.67255,1.80119,5998.8931287719,0
+ESCA.US,D,20091028,000000,1.72159,1.72159,1.63572,1.66658,4667.6547090722,0
+ESCA.US,D,20091029,000000,1.64197,1.64197,1.59889,1.60543,3030.6474648477,0
+ESCA.US,D,20091030,000000,1.59313,1.59889,1.47034,1.48891,4324.4448039933,0
+ESCA.US,D,20091102,000000,1.47659,1.57457,1.47659,1.51928,12328.515802438,0
+ESCA.US,D,20091103,000000,1.47659,1.52573,1.47034,1.50726,6922.4397824386,0
+ESCA.US,D,20091104,000000,1.52573,1.56236,1.51313,1.56236,3972.9146587914,0
+ESCA.US,D,20091105,000000,1.57457,1.70918,1.56851,1.70313,9683.7194733001,0
+ESCA.US,D,20091106,000000,1.48235,1.53745,1.25583,1.45813,31605.472137699,0
+ESCA.US,D,20091109,000000,1.52573,1.53159,1.32939,1.47034,15694.052932241,0
+ESCA.US,D,20091110,000000,1.38449,1.38449,1.25583,1.31121,48295.873824685,0
+ESCA.US,D,20091111,000000,1.28631,1.28631,1.23756,1.28631,16119.425208536,0
+ESCA.US,D,20091112,000000,1.37853,1.52573,1.37853,1.37853,2287.0260038435,0
+ESCA.US,D,20091113,000000,1.42765,1.53159,1.41535,1.42111,22715.295566142,0
+ESCA.US,D,20091116,000000,1.42765,1.53159,1.42765,1.49477,10870.393720861,0
+ESCA.US,D,20091117,000000,1.47034,1.53159,1.47034,1.53159,2867.3627524314,0
+ESCA.US,D,20091118,000000,1.52573,1.53159,1.52573,1.53159,1307.3177293457,0
+ESCA.US,D,20091119,000000,1.48235,1.48891,1.48235,1.48891,489.85413724888,0
+ESCA.US,D,20091120,000000,1.49477,1.49477,1.49477,1.49477,161.20465238551,0
+ESCA.US,D,20091123,000000,1.48891,1.49477,1.34168,1.34168,17794.91356333,0
+ESCA.US,D,20091124,000000,1.34784,1.35996,1.34168,1.34168,3544.4222924505,0
+ESCA.US,D,20091125,000000,1.34784,1.48891,1.34784,1.48891,556.41605823387,0
+ESCA.US,D,20091201,000000,1.42111,1.42111,1.31717,1.32313,2448.230656229,0
+ESCA.US,D,20091202,000000,1.27438,1.32939,1.27438,1.28631,10172.533580534,0
+ESCA.US,D,20091204,000000,1.29275,1.29275,1.29275,1.29275,308.88891457095,0
+ESCA.US,D,20091207,000000,1.29275,1.29275,1.28631,1.28631,4616.693238318,0
+ESCA.US,D,20091208,000000,1.29275,1.2991,1.26804,1.27438,4777.8978907035,0
+ESCA.US,D,20091209,000000,1.26218,1.26218,1.25583,1.25583,1549.6447229317,0
+ESCA.US,D,20091210,000000,1.30506,1.42765,1.20093,1.40899,21095.968832179,0
+ESCA.US,D,20091211,000000,1.3539,1.42765,1.34784,1.42765,4430.5278655631,0
+ESCA.US,D,20091214,000000,1.43351,1.43351,1.39063,1.40304,5617.2021131236,0
+ESCA.US,D,20091215,000000,1.37853,1.41535,1.37853,1.41535,1796.1318365792,0
+ESCA.US,D,20091216,000000,1.3539,1.3539,1.23756,1.30506,13602.552571291,0
+ESCA.US,D,20091217,000000,1.25583,1.64793,1.25583,1.45813,68519.257473951,0
+ESCA.US,D,20091218,000000,1.59313,1.68495,1.57457,1.60543,48444.598116885,0
+ESCA.US,D,20091221,000000,1.60543,1.6787,1.45813,1.45813,15847.977374519,0
+ESCA.US,D,20091222,000000,1.42765,1.77043,1.30506,1.50726,99533.992562908,0
+ESCA.US,D,20091223,000000,1.58669,1.58669,1.39679,1.40899,17220.816994834,0
+ESCA.US,D,20091224,000000,1.40899,1.77043,1.26218,1.42111,68466.215943166,0
+ESCA.US,D,20091228,000000,1.46428,1.51928,1.40899,1.40899,4580.2921877794,0
+ESCA.US,D,20091229,000000,1.40899,1.43986,1.35996,1.40304,4571.9719476562,0
+ESCA.US,D,20091230,000000,1.36621,1.37853,1.3539,1.3539,4012.4357993762,0
+ESCA.US,D,20091231,000000,1.47034,1.51928,1.40899,1.51928,3306.2554189261,0
+ESCA.US,D,20100104,000000,1.36621,1.72159,1.36621,1.65409,53412.821500406,0
+ESCA.US,D,20100105,000000,1.65409,1.83831,1.48235,1.48235,35841.514390385,0
+ESCA.US,D,20100106,000000,1.52573,1.56851,1.39679,1.43986,23467.237267269,0
+ESCA.US,D,20100107,000000,1.43986,1.70918,1.43986,1.62361,19622.246300371,0
+ESCA.US,D,20100108,000000,1.69101,1.71563,1.46428,1.50073,42380.183097144,0
+ESCA.US,D,20100111,000000,1.55621,1.60543,1.55621,1.59313,7673.3414535504,0
+ESCA.US,D,20100112,000000,1.53159,1.59313,1.50726,1.54986,3305.2153889107,0
+ESCA.US,D,20100113,000000,1.56236,1.61736,1.55621,1.60543,4940.1425731044,0
+ESCA.US,D,20100115,000000,1.62361,1.62361,1.54399,1.55621,21603.50347969,0
+ESCA.US,D,20100119,000000,1.56236,1.6787,1.54399,1.54399,3822.1103065598,0
+ESCA.US,D,20100120,000000,1.54399,1.54399,1.40304,1.46428,11527.692690587,0
+ESCA.US,D,20100121,000000,1.42111,1.47659,1.41535,1.41535,13069.017173396,0
+ESCA.US,D,20100122,000000,1.48235,1.48235,1.39679,1.39679,1205.3947878375,0
+ESCA.US,D,20100125,000000,1.42765,1.48891,1.37853,1.44583,9137.7037152201,0
+ESCA.US,D,20100126,000000,1.43351,1.68495,1.39679,1.66658,36889.864645898,0
+ESCA.US,D,20100127,000000,1.66658,1.66658,1.59313,1.62976,34179.54642579,0
+ESCA.US,D,20100128,000000,1.56236,1.59889,1.53159,1.54986,10053.970158779,0
+ESCA.US,D,20100129,000000,1.53159,1.54986,1.48891,1.48891,18072.60157744,0
+ESCA.US,D,20100201,000000,1.55621,1.6787,1.54986,1.6787,16051.823257535,0
+ESCA.US,D,20100202,000000,1.64793,1.64793,1.64793,1.64793,2343.1876246746,0
+ESCA.US,D,20100204,000000,1.59313,1.59889,1.56236,1.59889,1390.520130577,0
+ESCA.US,D,20100205,000000,1.53159,1.53159,1.49477,1.53159,2615.6754887069,0
+ESCA.US,D,20100208,000000,1.43351,1.6787,1.39679,1.62361,37547.163615625,0
+ESCA.US,D,20100209,000000,1.61736,1.61736,1.59313,1.59313,654.17887968057,0
+ESCA.US,D,20100210,000000,1.51313,1.51313,1.42111,1.43986,28372.01881985,0
+ESCA.US,D,20100211,000000,1.47034,1.6787,1.47034,1.65409,13544.310890429,0
+ESCA.US,D,20100212,000000,1.65409,1.66658,1.63572,1.64197,29299.725593579,0
+ESCA.US,D,20100216,000000,1.52573,1.59889,1.48235,1.55621,19643.046900679,0
+ESCA.US,D,20100217,000000,1.55621,1.59889,1.55621,1.59889,2287.0260038435,0
+ESCA.US,D,20100218,000000,1.57457,1.57457,1.57457,1.57457,2769.5999309847,0
+ESCA.US,D,20100219,000000,1.55621,1.55621,1.55621,1.55621,161.20465238551,0
+ESCA.US,D,20100222,000000,1.53159,1.53745,1.44583,1.49477,25988.270024575,0
+ESCA.US,D,20100223,000000,1.47659,1.66658,1.44583,1.64793,49118.537566858,0
+ESCA.US,D,20100224,000000,1.64197,1.66658,1.44583,1.48235,58273.92179234,0
+ESCA.US,D,20100225,000000,1.54986,1.6113,1.45813,1.58669,31282.022802912,0
+ESCA.US,D,20100226,000000,1.59889,1.65409,1.55621,1.56851,12545.882075654,0
+ESCA.US,D,20100301,000000,1.60543,1.62976,1.51928,1.62361,7342.6119086563,0
+ESCA.US,D,20100302,000000,1.6113,1.64197,1.59889,1.64197,3595.3837632046,0
+ESCA.US,D,20100303,000000,1.61736,1.62361,1.55621,1.57457,1796.1318365792,0
+ESCA.US,D,20100304,000000,1.57457,1.57457,1.50073,1.55621,4400.3669951168,0
+ESCA.US,D,20100305,000000,1.68495,1.68495,1.56236,1.57457,32344.933478642,0
+ESCA.US,D,20100308,000000,1.58063,1.64793,1.56851,1.64197,33322.561693109,0
+ESCA.US,D,20100309,000000,1.58669,1.58669,1.56236,1.58669,6941.1603227156,0
+ESCA.US,D,20100310,000000,1.58669,1.59313,1.57457,1.59313,19098.071172614,0
+ESCA.US,D,20100311,000000,1.59313,1.59889,1.56851,1.59889,9643.1583026999,0
+ESCA.US,D,20100312,000000,1.58669,1.58669,1.48891,1.56851,16486.555803969,0
+ESCA.US,D,20100315,000000,1.54399,1.59313,1.54399,1.59313,8276.5588624769,0
+ESCA.US,D,20100316,000000,1.51313,1.59313,1.49477,1.59313,5746.165835032,0
+ESCA.US,D,20100317,000000,1.59313,1.62361,1.58063,1.62361,10536.54408592,0
+ESCA.US,D,20100318,000000,1.62361,1.63572,1.56236,1.56236,5983.292678541,0
+ESCA.US,D,20100319,000000,1.56236,1.56851,1.50073,1.56236,15056.514532807,0
+ESCA.US,D,20100322,000000,1.56236,1.77043,1.50726,1.77043,101109.63803622,0
+ESCA.US,D,20100323,000000,1.74601,1.78899,1.69697,1.7337,40615.252161027,0
+ESCA.US,D,20100324,000000,1.66658,1.74601,1.53745,1.59889,48270.913104315,0
+ESCA.US,D,20100325,000000,1.65409,1.74005,1.54986,1.56851,15781.415453534,0
+ESCA.US,D,20100326,000000,1.69101,1.69697,1.64197,1.64793,7078.4442847471,0
+ESCA.US,D,20100329,000000,1.68495,1.68495,1.61736,1.63572,1752.4505759328,0
+ESCA.US,D,20100330,000000,1.59889,1.60543,1.59889,1.60543,4606.2929381641,0
+ESCA.US,D,20100331,000000,1.62976,1.62976,1.60543,1.61736,3105.5296259558,0
+ESCA.US,D,20100401,000000,1.64793,1.64793,1.6113,1.6113,1078.5111259599,0
+ESCA.US,D,20100405,000000,1.70918,1.82582,1.70918,1.7337,19671.127711094,0
+ESCA.US,D,20100406,000000,1.71563,1.74601,1.71563,1.74601,6369.1438142509,0
+ESCA.US,D,20100407,000000,1.74601,1.8136,1.72159,1.79533,654.17887968057,0
+ESCA.US,D,20100408,000000,1.78899,1.83178,1.74601,1.83178,22387.686111294,0
+ESCA.US,D,20100409,000000,1.83831,1.83831,1.83178,1.83831,18504.214033827,0
+ESCA.US,D,20100412,000000,1.83831,1.97263,1.83178,1.95408,29866.541951967,0
+ESCA.US,D,20100413,000000,1.9912,2.0834,1.9786,2.0834,21464.139457627,0
+ESCA.US,D,20100414,000000,2.0834,2.0834,2.00975,2.0709,6861.0780115305,0
+ESCA.US,D,20100415,000000,2.0834,2.29128,2.0834,2.23628,31937.241712608,0
+ESCA.US,D,20100416,000000,2.34637,2.59137,2.29734,2.54858,52952.088203587,0
+ESCA.US,D,20100419,000000,2.41386,2.62839,2.41386,2.46906,38526.871890122,0
+ESCA.US,D,20100420,000000,2.43849,2.57944,2.43849,2.53656,16811.04516877,0
+ESCA.US,D,20100421,000000,2.59137,3.03279,2.463,2.63415,61149.604784895,0
+ESCA.US,D,20100422,000000,2.90433,2.94088,2.76925,2.84896,11997.786257544,0
+ESCA.US,D,20100423,000000,2.8428,2.91011,2.78732,2.78732,24794.315566907,0
+ESCA.US,D,20100426,000000,2.71386,2.92828,2.69578,2.72646,22072.55701663,0
+ESCA.US,D,20100427,000000,2.72646,2.98981,2.66511,2.66511,29187.402351916,0
+ESCA.US,D,20100428,000000,2.66511,2.68973,2.23628,2.35869,106680.03879866,0
+ESCA.US,D,20100429,000000,2.35869,2.41386,2.33436,2.38935,6987.9616734082,0
+ESCA.US,D,20100430,000000,2.29734,2.41983,2.29734,2.35869,9325.9491480058,0
+ESCA.US,D,20100503,000000,2.32811,2.62839,2.3159,2.60387,21837.510233153,0
+ESCA.US,D,20100504,000000,2.463,2.5855,2.44435,2.5306,4694.6954894723,0
+ESCA.US,D,20100505,000000,2.46906,2.57338,2.27301,2.28532,74061.577425967,0
+ESCA.US,D,20100506,000000,2.29734,2.54234,2.23628,2.42628,42204.418024543,0
+ESCA.US,D,20100507,000000,2.26666,2.38339,2.26666,2.30984,53330.659129189,0
+ESCA.US,D,20100510,000000,2.32811,2.72646,2.32811,2.43849,14942.111231114,0
+ESCA.US,D,20100511,000000,2.48127,2.48127,2.39551,2.47522,4192.3609920387,0
+ESCA.US,D,20100512,000000,2.51214,2.54234,2.43849,2.51214,3004.6467144629,0
+ESCA.US,D,20100513,000000,2.54858,2.59137,2.45667,2.59137,6766.43528013,0
+ESCA.US,D,20100514,000000,2.57338,2.57338,2.34041,2.51801,17994.599326285,0
+ESCA.US,D,20100517,000000,2.63415,2.8428,2.56089,2.78732,57231.811716919,0
+ESCA.US,D,20100518,000000,3.02664,3.02664,2.78155,2.94088,62475.643054517,0
+ESCA.US,D,20100519,000000,2.94088,3.01404,2.87943,2.94674,27751.120900662,0
+ESCA.US,D,20100520,000000,2.91011,2.94088,2.60387,2.78155,70843.724558349,0
+ESCA.US,D,20100521,000000,2.79992,2.87943,2.54858,2.57944,48968.773244642,0
+ESCA.US,D,20100524,000000,2.65915,2.82463,2.59781,2.74473,42890.8378347,0
+ESCA.US,D,20100525,000000,2.78732,2.78732,2.63415,2.68973,22533.290313449,0
+ESCA.US,D,20100526,000000,2.69578,2.76925,2.68973,2.73252,6274.5010828503,0
+ESCA.US,D,20100527,000000,2.75079,2.87943,2.75079,2.85502,10573.985166475,0
+ESCA.US,D,20100528,000000,2.88569,2.97136,2.81204,2.94088,28770.350315744,0
+ESCA.US,D,20100601,000000,2.99577,3.06328,2.98981,3.06328,61985.788917268,0
+ESCA.US,D,20100602,000000,3.06328,3.06328,3.03279,3.06328,13913.521545892,0
+ESCA.US,D,20100603,000000,3.06328,3.07577,3.05088,3.05088,36401.050538664,0
+ESCA.US,D,20100604,000000,3.0205,3.05732,2.91011,3.03279,16856.806489447,0
+ESCA.US,D,20100607,000000,3.03885,3.03885,2.60387,2.69578,43408.772782364,0
+ESCA.US,D,20100608,000000,2.66511,2.92828,2.57944,2.84896,87769.173028812,0
+ESCA.US,D,20100609,000000,2.8979,2.8979,2.60387,2.64675,67536.429109407,0
+ESCA.US,D,20100610,000000,2.64675,2.99577,2.56089,2.99577,40754.616183089,0
+ESCA.US,D,20100611,000000,2.87943,2.94088,2.74473,2.78732,41516.95818437,0
+ESCA.US,D,20100614,000000,2.95309,2.95309,2.71386,2.87347,47680.176055573,0
+ESCA.US,D,20100615,000000,2.87943,2.95924,2.68973,2.77559,44340.639676155,0
+ESCA.US,D,20100616,000000,2.81204,2.87943,2.75693,2.83049,23181.229013037,0
+ESCA.US,D,20100617,000000,2.87943,2.94088,2.84896,2.93472,18381.49049201,0
+ESCA.US,D,20100618,000000,3.03279,3.03279,2.92828,2.97136,29975.745103583,0
+ESCA.US,D,20100621,000000,3.03885,3.06328,2.98981,3.06328,53034.250574803,0
+ESCA.US,D,20100622,000000,3.12433,3.38192,2.98385,3.03885,91105.589318184,0
+ESCA.US,D,20100623,000000,3.00799,3.06328,3.00799,3.05732,16403.353402738,0
+ESCA.US,D,20100624,000000,3.05088,3.06328,3.03885,3.06328,31965.322523024,0
+ESCA.US,D,20100625,000000,3.06328,3.08164,3.00203,3.00799,72577.454594004,0
+ESCA.US,D,20100628,000000,2.91626,3.01404,2.61617,2.79992,70492.194413146,0
+ESCA.US,D,20100629,000000,2.67117,2.97136,2.64675,2.89184,33683.45210845,0
+ESCA.US,D,20100630,000000,2.92828,3.00799,2.91626,3.00799,31394.346044575,0
+ESCA.US,D,20100701,000000,3.02664,3.02664,2.78732,3.0205,23120.907272144,0
+ESCA.US,D,20100702,000000,2.97136,2.98385,2.87943,2.92828,12724.767238302,0
+ESCA.US,D,20100706,000000,2.98981,2.99577,2.75693,2.83645,23955.011344487,0
+ESCA.US,D,20100707,000000,2.77559,2.93472,2.76925,2.85502,6298.4217732043,0
+ESCA.US,D,20100708,000000,2.8428,2.91011,2.818,2.91011,2724.8786403229,0
+ESCA.US,D,20100709,000000,2.91011,2.91011,2.8428,2.89184,6452.3462154821,0
+ESCA.US,D,20100712,000000,2.80627,2.99577,2.80627,2.98981,29818.700571259,0
+ESCA.US,D,20100713,000000,2.99577,3.06328,2.85502,3.06328,28294.016568696,0
+ESCA.US,D,20100714,000000,3.06328,3.06328,2.97752,3.06328,26251.39761847,0
+ESCA.US,D,20100715,000000,3.06328,3.06328,2.86714,3.00203,21420.458196981,0
+ESCA.US,D,20100716,000000,2.92828,2.92828,2.818,2.82463,15504.76746944,0
+ESCA.US,D,20100719,000000,2.78155,2.818,2.57338,2.64041,52223.027162798,0
+ESCA.US,D,20100720,000000,2.56705,3.00203,2.53656,2.98385,97111.762657064,0
+ESCA.US,D,20100721,000000,2.82463,2.92828,2.818,2.818,26324.199719547,0
+ESCA.US,D,20100722,000000,2.82463,2.94674,2.82463,2.8428,7296.8505879791,0
+ESCA.US,D,20100723,000000,2.86714,2.86714,2.83049,2.84896,3469.5401313424,0
+ESCA.US,D,20100726,000000,2.79992,3.01404,2.79367,2.90433,12902.612370934,0
+ESCA.US,D,20100727,000000,2.94088,2.97136,2.818,2.97136,22810.978327557,0
+ESCA.US,D,20100728,000000,2.79367,2.89184,2.79367,2.84896,2999.4465643859,0
+ESCA.US,D,20100729,000000,2.82463,2.94088,2.818,2.94088,5549.6001621232,0
+ESCA.US,D,20100730,000000,2.79367,3.12433,2.78732,2.95309,100502.26050724,0
+ESCA.US,D,20100802,000000,3.00203,3.0875,2.86714,2.95309,55699.847504249,0
+ESCA.US,D,20100804,000000,2.98981,3.03279,2.9653,3.02664,8722.7317390794,0
+ESCA.US,D,20100805,000000,3.06944,3.06944,2.98385,3.03279,10599.985916859,0
+ESCA.US,D,20100806,000000,3.03279,3.12433,3.00203,3.12433,7984.3104281522,0
+ESCA.US,D,20100809,000000,3.18597,3.35115,3.11212,3.35115,46217.893853934,0
+ESCA.US,D,20100810,000000,3.13078,3.30855,3.11212,3.2901,19558.804469432,0
+ESCA.US,D,20100811,000000,3.2349,3.2776,3.17962,3.2776,7341.5718786409,0
+ESCA.US,D,20100812,000000,3.24731,3.36952,3.16116,3.36952,21409.017866812,0
+ESCA.US,D,20100813,000000,3.34539,3.36952,3.31443,3.36952,28519.703082036,0
+ESCA.US,D,20100816,000000,3.42451,3.43702,3.33914,3.37567,32679.823143598,0
+ESCA.US,D,20100817,000000,3.43077,3.43077,3.33278,3.33278,6484.5871459592,0
+ESCA.US,D,20100818,000000,3.33914,3.36952,3.30855,3.32682,7792.9449053203,0
+ESCA.US,D,20100819,000000,3.27154,3.27154,3.16116,3.1676,7445.5748801799,0
+ESCA.US,D,20100820,000000,3.16116,3.16116,3.06328,3.09404,5866.8093168173,0
+ESCA.US,D,20100823,000000,3.09404,3.17962,2.92251,2.98981,22744.416406573,0
+ESCA.US,D,20100824,000000,2.818,3.25328,2.72041,3.19799,67944.12087544,0
+ESCA.US,D,20100825,000000,3.13078,3.13078,2.98385,2.98385,8650.9696680174,0
+ESCA.US,D,20100826,000000,3.11846,3.11846,3.00203,3.00203,7438.2946700722,0
+ESCA.US,D,20100827,000000,3.00203,3.05088,3.00203,3.01404,5875.1295569404,0
+ESCA.US,D,20100830,000000,3.05732,3.05732,3.04482,3.04482,325.5293948172,0
+ESCA.US,D,20100831,000000,3.00203,3.00799,2.87347,3.00203,16526.076944554,0
+ESCA.US,D,20100901,000000,2.81204,3.00799,2.81204,2.95309,10613.506307059,0
+ESCA.US,D,20100903,000000,3.00203,3.00203,2.97136,2.97136,5328.0737688451,0
+ESCA.US,D,20100907,000000,2.98385,2.98981,2.76319,2.818,19481.842248294,0
+ESCA.US,D,20100908,000000,2.9653,3.00203,2.86098,2.95309,11014.957893,0
+ESCA.US,D,20100909,000000,2.94674,3.06328,2.90433,2.99577,8835.0549807415,0
+ESCA.US,D,20100910,000000,3.05088,3.05088,2.92251,2.98981,7344.6919686871,0
+ESCA.US,D,20100913,000000,3.06328,3.2102,2.76319,3.11846,38139.980724398,0
+ESCA.US,D,20100914,000000,3.11846,3.30212,2.94088,3.30212,36402.09056868,0
+ESCA.US,D,20100915,000000,3.2102,3.35731,3.20433,3.35731,42523.707239268,0
+ESCA.US,D,20100916,000000,3.31443,3.43077,3.13078,3.35115,10778.871079506,0
+ESCA.US,D,20100917,000000,3.29616,3.43077,3.20433,3.43077,22507.289563064,0
+ESCA.US,D,20100920,000000,3.36952,3.55355,3.14299,3.31443,40943.901645889,0
+ESCA.US,D,20100921,000000,3.35115,3.40615,3.2225,3.35731,28324.177439142,0
+ESCA.US,D,20100922,000000,3.19202,3.19799,3.06328,3.06944,3654.6654740819,0
+ESCA.US,D,20100923,000000,3.06944,3.17962,2.86098,3.12433,21932.152964553,0
+ESCA.US,D,20100924,000000,3.12433,3.20433,2.97136,3.11212,8280.7189825384,0
+ESCA.US,D,20100927,000000,3.04482,3.10029,2.89184,3.03279,10897.43450126,0
+ESCA.US,D,20100928,000000,3.08164,3.09404,2.91011,3.00799,5908.4105174329,0
+ESCA.US,D,20100929,000000,3.01404,3.01404,2.98385,2.98385,3988.5151090222,0
+ESCA.US,D,20100930,000000,2.98981,3.0205,2.91626,2.94674,11376.888338355,0
+ESCA.US,D,20101001,000000,2.95309,2.95309,2.85502,2.86098,20076.739417096,0
+ESCA.US,D,20101004,000000,2.87943,2.98385,2.818,2.84896,47657.295395234,0
+ESCA.US,D,20101005,000000,2.87943,2.91011,2.818,2.818,17401.782217513,0
+ESCA.US,D,20101006,000000,2.78155,2.91626,2.78155,2.81204,26520.765392455,0
+ESCA.US,D,20101007,000000,2.78732,2.90433,2.77559,2.81204,18883.824989444,0
+ESCA.US,D,20101008,000000,2.77559,2.86714,2.77559,2.82463,11482.971399926,0
+ESCA.US,D,20101011,000000,2.83645,2.87943,2.77559,2.80627,40798.297443735,0
+ESCA.US,D,20101012,000000,2.83645,2.87347,2.80627,2.83645,10281.73673215,0
+ESCA.US,D,20101013,000000,2.84896,2.91011,2.84896,2.85502,14639.462496636,0
+ESCA.US,D,20101014,000000,2.87347,2.87347,2.76925,2.77559,7366.5325990103,0
+ESCA.US,D,20101015,000000,2.80627,2.818,2.62233,2.62839,15643.091461487,0
+ESCA.US,D,20101018,000000,2.75079,2.87347,2.73252,2.81204,47334.886090463,0
+ESCA.US,D,20101019,000000,2.85502,2.85502,2.64041,2.64041,21584.782939412,0
+ESCA.US,D,20101020,000000,2.64041,2.75693,2.64041,2.73848,12388.837543331,0
+ESCA.US,D,20101021,000000,2.64041,2.73252,2.64041,2.72646,1223.0752980991,0
+ESCA.US,D,20101022,000000,2.73848,2.73848,2.69578,2.72041,3189.7720572024,0
+ESCA.US,D,20101025,000000,2.72041,2.72041,2.61617,2.62233,15907.259085396,0
+ESCA.US,D,20101026,000000,2.62233,2.67713,2.62233,2.67713,7657.7410033196,0
+ESCA.US,D,20101027,000000,2.67713,2.80627,2.66511,2.75693,29916.463392705,0
+ESCA.US,D,20101028,000000,2.73848,2.78732,2.62839,2.74473,8494.9651657089,0
+ESCA.US,D,20101029,000000,2.75521,2.76184,2.75521,2.75521,5628.6424432929,0
+ESCA.US,D,20101101,000000,2.75693,3.00799,2.75693,2.94674,45116.502067636,0
+ESCA.US,D,20101102,000000,2.95924,3.06328,2.95924,2.97136,27778.161681062,0
+ESCA.US,D,20101103,000000,2.89184,3.01404,2.89184,2.97752,4305.7242637163,0
+ESCA.US,D,20101104,000000,2.94088,2.99577,2.78732,2.99577,9364.4302585752,0
+ESCA.US,D,20101108,000000,2.97136,2.98385,2.79367,2.87943,11569.293891203,0
+ESCA.US,D,20101109,000000,2.86714,3.05732,2.76925,2.76925,36559.135101004,0
+ESCA.US,D,20101110,000000,2.80627,3.04482,2.78732,3.00203,23048.105171067,0
+ESCA.US,D,20101111,000000,2.97752,2.97752,2.92251,2.92251,1954.2163989186,0
+ESCA.US,D,20101112,000000,2.93472,3.00203,2.93472,3.00203,5403.9959599686,0
+ESCA.US,D,20101115,000000,3.05088,3.12433,3.00203,3.11212,36091.121594078,0
+ESCA.US,D,20101116,000000,3.11846,3.30212,3.06944,3.28374,41960.010970926,0
+ESCA.US,D,20101117,000000,3.30212,3.30212,3.12433,3.12433,10434.621144412,0
+ESCA.US,D,20101118,000000,3.11846,3.17962,3.11846,3.14914,5885.5298570943,0
+ESCA.US,D,20101119,000000,3.15539,3.17962,3.12433,3.15539,18377.330371949,0
+ESCA.US,D,20101122,000000,3.13674,3.28374,3.13674,3.2776,14233.850790633,0
+ESCA.US,D,20101123,000000,3.30212,3.30212,3.2349,3.30212,14774.666398636,0
+ESCA.US,D,20101124,000000,3.30212,3.30855,3.24731,3.24731,27619.037088708,0
+ESCA.US,D,20101126,000000,3.24731,3.27154,3.24731,3.27154,4571.9719476562,0
+ESCA.US,D,20101129,000000,3.27154,3.27154,3.25904,3.25904,5436.2368904457,0
+ESCA.US,D,20101130,000000,3.25904,3.2776,3.13078,3.17962,42750.433782623,0
+ESCA.US,D,20101201,000000,3.20433,3.2102,3.1676,3.1676,2220.4640828585,0
+ESCA.US,D,20101202,000000,3.2102,3.2102,3.1676,3.2102,18949.346880413,0
+ESCA.US,D,20101203,000000,3.19799,3.2776,3.07577,3.21674,11569.293891203,0
+ESCA.US,D,20101206,000000,3.21674,3.36374,3.21674,3.32682,38107.73979392,0
+ESCA.US,D,20101207,000000,3.36952,3.4922,3.36952,3.43077,29233.163672593,0
+ESCA.US,D,20101208,000000,3.48028,3.54711,3.36952,3.54134,10439.821294489,0
+ESCA.US,D,20101209,000000,3.60854,4.0743,3.55355,3.85373,39561.701755436,0
+ESCA.US,D,20101210,000000,3.88431,3.9272,3.7371,3.81691,25636.739879374,0
+ESCA.US,D,20101213,000000,3.76182,3.84739,3.36952,3.79219,43319.330201042,0
+ESCA.US,D,20101214,000000,3.79865,3.79865,3.61489,3.76758,3706.6669748514,0
+ESCA.US,D,20101215,000000,3.76758,3.76758,3.70037,3.70681,2475.2714366292,0
+ESCA.US,D,20101216,000000,3.76182,3.90883,3.76182,3.85979,6156.9776911112,0
+ESCA.US,D,20101217,000000,3.84739,3.84739,3.76182,3.81085,9343.6296582674,0
+ESCA.US,D,20101220,000000,3.81085,3.91508,3.70681,3.74325,29742.778380135,0
+ESCA.US,D,20101221,000000,3.8046,3.82921,3.67595,3.82921,43112.364227978,0
+ESCA.US,D,20101222,000000,3.85373,3.85373,3.7371,3.7371,80336.078508817,0
+ESCA.US,D,20101223,000000,3.77393,3.77393,3.71259,3.7371,6891.2388819769,0
+ESCA.US,D,20101227,000000,3.82307,3.82307,3.71259,3.74951,15154.277354254,0
+ESCA.US,D,20101228,000000,3.78008,3.8046,3.70681,3.70681,9314.5088178365,0
+ESCA.US,D,20101229,000000,3.7371,3.7371,3.70681,3.71259,1408.2006408386,0
+ESCA.US,D,20101230,000000,3.73143,3.87201,3.70681,3.87201,9868.8448160396,0
+ESCA.US,D,20101231,000000,3.79403,3.91075,3.73528,3.91075,11997.786257544,0
+ESCA.US,D,20110103,000000,3.90883,4.03152,3.87826,3.98219,21775.108432229,0
+ESCA.US,D,20110104,000000,4.02507,4.02507,3.92094,3.93959,5953.1318080947,0
+ESCA.US,D,20110105,000000,3.98835,3.9945,3.95152,3.98835,12318.115502284,0
+ESCA.US,D,20110106,000000,4.09228,4.11728,3.98835,4.04364,46370.778266197,0
+ESCA.US,D,20110107,000000,4.06181,4.0743,3.97633,3.98219,20196.342868866,0
+ESCA.US,D,20110110,000000,4.03758,4.19045,4.03152,4.09864,24508.307312675,0
+ESCA.US,D,20110111,000000,4.09228,4.34996,4.06181,4.3069,40201.320214901,0
+ESCA.US,D,20110112,000000,4.3069,4.3069,4.25806,4.25806,14336.813762157,0
+ESCA.US,D,20110113,000000,4.20306,4.24546,4.14758,4.1968,20515.632083591,0
+ESCA.US,D,20110114,000000,4.1968,4.1968,4.14758,4.14758,1630.7670641322,0
+ESCA.US,D,20110118,000000,4.1968,4.1968,3.73143,3.81691,58897.939801574,0
+ESCA.US,D,20110119,000000,3.50451,3.51682,3.24731,3.25904,100031.12691027,0
+ESCA.US,D,20110120,000000,3.49836,3.49836,3.26568,3.30855,38018.297212596,0
+ESCA.US,D,20110121,000000,3.26568,3.37567,3.26568,3.28374,9971.8077875632,0
+ESCA.US,D,20110124,000000,3.47355,3.7371,3.41269,3.61489,66490.158913924,0
+ESCA.US,D,20110125,000000,3.56576,3.62711,3.46173,3.51077,15114.756213668,0
+ESCA.US,D,20110126,000000,3.43077,3.95767,3.43077,3.68211,30833.76986628,0
+ESCA.US,D,20110127,000000,3.77393,3.94555,3.63903,3.88431,21729.347111551,0
+ESCA.US,D,20110128,000000,3.79219,3.81691,3.63903,3.65124,19277.996365277,0
+ESCA.US,D,20110131,000000,3.64442,3.91075,3.47558,3.79403,23866.608793179,0
+ESCA.US,D,20110201,000000,3.84739,3.95152,3.79865,3.88431,16148.546048967,0
+ESCA.US,D,20110202,000000,3.85373,3.85373,3.84133,3.85373,4959.9031433969,0
+ESCA.US,D,20110203,000000,3.84739,3.85979,3.54711,3.66374,42510.186849067,0
+ESCA.US,D,20110204,000000,3.62085,3.62085,3.46173,3.5597,22976.343100005,0
+ESCA.US,D,20110207,000000,3.4922,3.55355,3.46173,3.48028,28534.263502251,0
+ESCA.US,D,20110208,000000,3.52259,3.5597,3.52259,3.54134,11885.463015881,0
+ESCA.US,D,20110209,000000,3.52903,3.53499,3.52259,3.52259,3276.0945484798,0
+ESCA.US,D,20110210,000000,3.52259,3.52259,3.52259,3.52259,639.6184594651,0
+ESCA.US,D,20110211,000000,3.52903,3.59009,3.52903,3.59009,15714.853532549,0
+ESCA.US,D,20110214,000000,3.58423,3.65778,3.58423,3.65778,9276.0277072671,0
+ESCA.US,D,20110215,000000,3.64519,3.65778,3.52259,3.57163,17767.87278293,0
+ESCA.US,D,20110216,000000,3.54134,3.5597,3.49836,3.55355,13957.202806539,0
+ESCA.US,D,20110217,000000,3.49836,3.50451,3.46769,3.46769,15189.638374777,0
+ESCA.US,D,20110218,000000,3.46173,3.52259,3.43702,3.43702,11576.574101311,0
+ESCA.US,D,20110222,000000,3.43702,3.52259,3.43702,3.50451,9476.7535002374,0
+ESCA.US,D,20110223,000000,3.49836,3.50451,3.43077,3.43077,9473.6334101912,0
+ESCA.US,D,20110224,000000,3.43077,3.43077,3.35115,3.42451,4562.6116775177,0
+ESCA.US,D,20110225,000000,3.36374,3.38817,3.33278,3.36952,27768.801410924,0
+ESCA.US,D,20110228,000000,3.41855,3.82307,3.33278,3.57163,110269.18238177,0
+ESCA.US,D,20110301,000000,3.73143,3.79219,3.63317,3.71893,38882.562155386,0
+ESCA.US,D,20110302,000000,3.7248,3.76758,3.69451,3.76182,10336.858322965,0
+ESCA.US,D,20110303,000000,3.76758,3.8046,3.76182,3.76758,13168.860054874,0
+ESCA.US,D,20110304,000000,3.81085,3.81085,3.76758,3.76758,348.41005515579,0
+ESCA.US,D,20110307,000000,3.79219,3.79219,3.47355,3.60854,29187.402351916,0
+ESCA.US,D,20110308,000000,3.75585,3.75585,3.52259,3.67595,8820.4945605261,0
+ESCA.US,D,20110309,000000,3.62711,3.67595,3.62085,3.67595,1320.8381195458,0
+ESCA.US,D,20110310,000000,3.66989,3.67595,3.60258,3.60258,8942.1780723267,0
+ESCA.US,D,20110311,000000,3.60258,3.60258,3.46173,3.55355,12001.946377605,0
+ESCA.US,D,20110314,000000,3.54134,3.55355,3.47355,3.55355,14153.768479448,0
+ESCA.US,D,20110315,000000,3.41269,3.52259,3.36952,3.52259,14394.015413003,0
+ESCA.US,D,20110316,000000,3.48028,3.48028,3.40019,3.40615,5451.8373406765,0
+ESCA.US,D,20110317,000000,3.43702,3.46173,3.38192,3.38192,5046.2256346743,0
+ESCA.US,D,20110318,000000,3.37567,3.50451,3.33278,3.33278,21074.128201855,0
+ESCA.US,D,20110321,000000,3.4922,3.63903,3.44346,3.58423,9146.0239553433,0
+ESCA.US,D,20110322,000000,3.4922,3.57163,3.37567,3.46173,27495.273516877,0
+ESCA.US,D,20110323,000000,3.50451,3.57163,3.50451,3.57163,5192.8698668443,0
+ESCA.US,D,20110324,000000,3.57163,3.58423,3.51077,3.58423,11747.139023835,0
+ESCA.US,D,20110325,000000,3.54134,3.54134,3.41269,3.49836,6941.1603227156,0
+ESCA.US,D,20110328,000000,3.40615,3.40615,3.38817,3.39423,18771.501747781,0
+ESCA.US,D,20110329,000000,3.46173,3.54711,3.46173,3.53499,11915.623886328,0
+ESCA.US,D,20110330,000000,3.54711,3.54711,3.43077,3.46173,20540.592803961,0
+ESCA.US,D,20110331,000000,3.46269,3.46269,3.37183,3.3975,20506.271813453,0
+ESCA.US,D,20110401,000000,3.42451,3.44942,3.39423,3.40019,7857.4267662745,0
+ESCA.US,D,20110404,000000,3.50451,3.54134,3.44942,3.48028,45855.963408579,0
+ESCA.US,D,20110405,000000,3.51077,3.51077,3.30855,3.39423,17222.897054865,0
+ESCA.US,D,20110406,000000,3.36952,3.39423,3.19202,3.20433,56627.554277977,0
+ESCA.US,D,20110407,000000,3.20433,3.2901,3.20433,3.28374,6396.184594651,0
+ESCA.US,D,20110408,000000,3.28374,3.30855,3.2776,3.28374,12724.767238302,0
+ESCA.US,D,20110411,000000,3.22894,3.28374,3.20433,3.20433,13180.300385042,0
+ESCA.US,D,20110412,000000,3.40019,3.40615,3.16116,3.18597,42822.195853685,0
+ESCA.US,D,20110413,000000,3.06328,3.2349,3.06328,3.13078,8602.0882572941,0
+ESCA.US,D,20110414,000000,3.06328,3.13078,3.06328,3.06944,15421.565068209,0
+ESCA.US,D,20110415,000000,3.07577,3.17386,3.06328,3.12433,18840.143728797,0
+ESCA.US,D,20110418,000000,3.1676,3.24086,3.12433,3.19799,34428.113599468,0
+ESCA.US,D,20110419,000000,3.21674,3.21674,3.2102,3.21674,8679.050478433,0
+ESCA.US,D,20110420,000000,3.21674,3.44346,3.2102,3.36374,63785.040843894,0
+ESCA.US,D,20110421,000000,3.38817,3.48028,3.36952,3.37567,23116.747152083,0
+ESCA.US,D,20110425,000000,3.38817,3.41269,3.36952,3.38817,6369.1438142509,0
+ESCA.US,D,20110426,000000,3.35115,3.40615,3.30855,3.30855,13444.468008952,0
+ESCA.US,D,20110427,000000,3.36952,3.38192,3.32682,3.32682,7142.9261457013,0
+ESCA.US,D,20110428,000000,3.36374,3.41269,3.36374,3.38192,9865.7247259934,0
+ESCA.US,D,20110429,000000,3.41057,3.41711,3.34587,3.35202,5028.5451244126,0
+ESCA.US,D,20110502,000000,3.35115,3.42451,3.30855,3.42451,22386.646081279,0
+ESCA.US,D,20110503,000000,3.41269,3.43077,3.37567,3.37567,2996.3264743398,0
+ESCA.US,D,20110504,000000,3.40615,3.43077,3.36952,3.40019,4833.0194815192,0
+ESCA.US,D,20110505,000000,3.37567,3.43702,3.37567,3.41269,4837.1796015808,0
+ESCA.US,D,20110506,000000,3.41269,3.47355,3.41269,3.46769,8896.4167516496,0
+ESCA.US,D,20110509,000000,3.48605,3.55355,3.48605,3.54711,21754.307831922,0
+ESCA.US,D,20110510,000000,3.55355,3.55355,3.48605,3.54134,4383.7265148706,0
+ESCA.US,D,20110511,000000,3.54134,3.7248,3.53499,3.68211,52941.687903433,0
+ESCA.US,D,20110512,000000,3.54134,3.76758,3.54134,3.68788,8536.5663663245,0
+ESCA.US,D,20110513,000000,3.57163,3.87826,3.41269,3.7248,25139.605532017,0
+ESCA.US,D,20110516,000000,3.7248,3.7371,3.66374,3.66374,10263.016191873,0
+ESCA.US,D,20110517,000000,3.64519,3.70037,3.64519,3.66374,4721.7362698725,0
+ESCA.US,D,20110518,000000,3.58423,3.65124,3.57797,3.59009,6577.1498173289,0
+ESCA.US,D,20110519,000000,3.54711,3.63903,3.54711,3.59009,10161.093250364,0
+ESCA.US,D,20110520,000000,3.61489,3.62085,3.52903,3.52903,5983.292678541,0
+ESCA.US,D,20110523,000000,3.4922,3.52259,3.31443,3.52259,66463.118133524,0
+ESCA.US,D,20110524,000000,3.54134,3.5597,3.52259,3.5597,1865.8138476104,0
+ESCA.US,D,20110525,000000,3.57163,3.57163,3.52259,3.53499,8820.4945605261,0
+ESCA.US,D,20110526,000000,3.53499,3.58423,3.53499,3.58423,325.5293948172,0
+ESCA.US,D,20110527,000000,3.55355,3.59652,3.54711,3.59652,5101.34722549,0
+ESCA.US,D,20110531,000000,3.44576,3.56085,3.43913,3.5224,22869.220008419,0
+ESCA.US,D,20110601,000000,3.49836,3.61489,3.49836,3.61489,13964.483016647,0
+ESCA.US,D,20110602,000000,3.59652,3.59652,3.52259,3.52259,13118.938614134,0
+ESCA.US,D,20110603,000000,3.59009,3.59009,3.47355,3.52259,5832.4883263094,0
+ESCA.US,D,20110606,000000,3.51077,3.59009,3.51077,3.52259,5384.2353896761,0
+ESCA.US,D,20110607,000000,3.52259,3.52903,3.42451,3.52903,4749.817080288,0
+ESCA.US,D,20110608,000000,3.52903,3.55355,3.52259,3.55355,32696.463623843,0
+ESCA.US,D,20110609,000000,3.55355,3.61489,3.54134,3.61489,22962.822709805,0
+ESCA.US,D,20110610,000000,3.58423,3.93959,3.58423,3.93959,65598.853190734,0
+ESCA.US,D,20110613,000000,3.91508,3.91508,3.60854,3.62085,21321.655345519,0
+ESCA.US,D,20110614,000000,3.61489,3.67595,3.54134,3.60258,25038.722620524,0
+ESCA.US,D,20110615,000000,3.61489,3.77393,3.61489,3.63903,6471.0667557591,0
+ESCA.US,D,20110616,000000,3.63134,3.75268,3.63134,3.65047,1483.0828019467,0
+ESCA.US,D,20110617,000000,3.65778,3.65778,3.59009,3.65778,7166.8468360553,0
+ESCA.US,D,20110620,000000,3.58423,3.65778,3.55355,3.65778,13628.553321676,0
+ESCA.US,D,20110621,000000,3.65124,3.66374,3.55355,3.63903,12447.079224192,0
+ESCA.US,D,20110622,000000,3.51077,3.65124,3.51077,3.64519,2053.0192503807,0
+ESCA.US,D,20110623,000000,3.62711,3.71893,3.52903,3.67595,24931.599528939,0
+ESCA.US,D,20110624,000000,3.58423,3.71259,3.58423,3.71259,2974.4858440166,0
+ESCA.US,D,20110627,000000,3.69451,3.76758,3.57163,3.73143,19821.932063326,0
+ESCA.US,D,20110628,000000,3.7248,3.7371,3.63903,3.65124,6111.216370434,0
+ESCA.US,D,20110629,000000,3.68788,3.68788,3.67595,3.68788,2895.4435628469,0
+ESCA.US,D,20110630,000000,3.67038,3.70297,3.67038,3.70297,8117.4342701221,0
+ESCA.US,D,20110701,000000,3.68788,3.68788,3.65778,3.65778,1630.7670641322,0
+ESCA.US,D,20110705,000000,3.61489,3.65778,3.60258,3.60258,8762.2528796642,0
+ESCA.US,D,20110706,000000,3.60567,3.65701,3.5224,3.62479,7432.0544899799,0
+ESCA.US,D,20110707,000000,3.58423,3.66374,3.58423,3.65778,2862.1626023544,0
+ESCA.US,D,20110708,000000,3.64519,3.64519,3.60258,3.63317,5999.9331587873,0
+ESCA.US,D,20110711,000000,3.58423,3.59652,3.57163,3.59652,1281.316978961,0
+ESCA.US,D,20110712,000000,3.59932,3.63749,3.57374,3.60567,20726.758176715,0
+ESCA.US,D,20110713,000000,3.60258,3.65778,3.60258,3.65124,4032.1963696686,0
+ESCA.US,D,20110714,000000,3.63903,3.66374,3.54134,3.59652,6221.4595520654,0
+ESCA.US,D,20110715,000000,3.56576,3.63903,3.54134,3.63903,15015.953362206,0
+ESCA.US,D,20110718,000000,3.62711,3.63903,3.4922,3.61489,11520.41248048,0
+ESCA.US,D,20110719,000000,3.60567,3.63749,3.49702,3.49702,2180.9429422737,0
+ESCA.US,D,20110720,000000,3.52903,3.5597,3.52903,3.53499,1657.8078445323,0
+ESCA.US,D,20110721,000000,3.51682,3.63317,3.51682,3.59652,5875.1295569404,0
+ESCA.US,D,20110722,000000,3.57797,3.61489,3.48028,3.60854,27041.820430166,0
+ESCA.US,D,20110725,000000,3.60258,3.60258,3.57797,3.58423,767.54215135812,0
+ESCA.US,D,20110726,000000,3.56731,3.57374,3.56085,3.56731,4898.5413724888,0
+ESCA.US,D,20110727,000000,3.48028,3.56576,3.48028,3.56576,1468.5223817313,0
+ESCA.US,D,20110728,000000,3.51009,3.55452,3.49028,3.53528,7064.923894547,0
+ESCA.US,D,20110729,000000,3.57374,3.60567,3.57374,3.58,9449.7127198373,0
+ESCA.US,D,20110801,000000,3.51682,3.63317,3.51682,3.59009,10892.234351183,0
+ESCA.US,D,20110802,000000,3.5224,3.58653,3.51615,3.58653,1138.8328668525,0
+ESCA.US,D,20110803,000000,3.48605,3.63903,3.46173,3.52903,7763.8240648894,0
+ESCA.US,D,20110804,000000,3.5224,3.60567,3.45854,3.50336,10599.985916859,0
+ESCA.US,D,20110805,000000,3.50336,3.57374,3.18356,3.40731,11750.25911388,0
+ESCA.US,D,20110808,000000,3.06328,3.27154,3.06328,3.10626,17809.473983545,0
+ESCA.US,D,20110809,000000,3.07577,3.24086,2.76319,2.8979,17295.699155943,0
+ESCA.US,D,20110810,000000,2.82463,3.00799,2.67117,2.78155,31769.796880131,0
+ESCA.US,D,20110811,000000,2.78155,2.86714,2.63415,2.78732,20254.584549728,0
+ESCA.US,D,20110812,000000,2.78722,2.80001,2.67214,2.72329,13001.415222396,0
+ESCA.US,D,20110815,000000,2.75693,2.85502,2.73252,2.80627,30932.572717742,0
+ESCA.US,D,20110816,000000,2.83213,2.89598,2.81915,2.8705,38870.081795201,0
+ESCA.US,D,20110817,000000,2.99193,3.31797,2.9152,3.22193,36995.947707468,0
+ESCA.US,D,20110818,000000,3.27328,3.27328,3.01761,3.24779,45060.340446805,0
+ESCA.US,D,20110819,000000,3.47788,3.48404,3.17077,3.47788,43994.30968103,0
+ESCA.US,D,20110822,000000,3.67595,3.81028,3.47788,3.67595,86820.665654776,0
+ESCA.US,D,20110823,000000,3.38836,3.64393,3.38192,3.52903,16601.999135677,0
+ESCA.US,D,20110824,000000,3.4652,3.48404,3.3498,3.3498,10819.432250106,0
+ESCA.US,D,20110825,000000,3.47153,3.50336,3.35634,3.50336,26249.317558438,0
+ESCA.US,D,20110826,000000,3.54778,3.54778,3.4525,3.4525,7927.1087773057,0
+ESCA.US,D,20110829,000000,3.54778,3.54778,3.43317,3.43317,10141.332680072,0
+ESCA.US,D,20110830,000000,3.41395,3.4652,3.38836,3.38836,9498.5941305606,0
+ESCA.US,D,20110831,000000,3.35865,3.41711,3.2028,3.2028,26277.398368854,0
+ESCA.US,D,20110901,000000,3.19664,3.31797,3.17077,3.17722,27993.447894248,0
+ESCA.US,D,20110902,000000,3.28087,3.31991,3.1703,3.19625,39542.981215159,0
+ESCA.US,D,20110906,000000,3.11992,3.26049,3.11992,3.15174,16847.446219309,0
+ESCA.US,D,20110907,000000,3.22876,3.22876,3.17077,3.19664,15126.196543838,0
+ESCA.US,D,20110908,000000,3.21577,3.29875,3.21577,3.26049,10321.257872734,0
+ESCA.US,D,20110909,000000,3.26663,3.29875,3.13251,3.19664,19060.63009206,0
+ESCA.US,D,20110912,000000,3.11337,3.19011,3.10713,3.10713,7726.3829843353,0
+ESCA.US,D,20110913,000000,3.15818,3.15818,2.99193,3.0751,23994.532485072,0
+ESCA.US,D,20110914,000000,3.09424,3.19011,3.09424,3.15818,6295.3016831581,0
+ESCA.US,D,20110915,000000,3.19011,3.19664,3.05607,3.19664,9415.3917293294,0
+ESCA.US,D,20110916,000000,3.19664,3.19664,3.04298,3.10713,15333.1625169,0
+ESCA.US,D,20110919,000000,3.04298,3.11992,3.00472,3.06231,11583.854311418,0
+ESCA.US,D,20110920,000000,3.10713,3.11992,3.06231,3.06885,9211.5458463129,0
+ESCA.US,D,20110921,000000,3.11337,3.19664,3.0751,3.10713,5603.6817229235,0
+ESCA.US,D,20110922,000000,3.00472,3.19011,3.00472,3.00472,8523.0459761244,0
+ESCA.US,D,20110923,000000,3.08136,3.13251,3.06885,3.06885,4181.9606918848,0
+ESCA.US,D,20110926,000000,3.10713,3.13251,3.08136,3.10059,9189.7052159897,0
+ESCA.US,D,20110927,000000,3.17722,3.32423,3.13251,3.22876,19671.127711094,0
+ESCA.US,D,20110928,000000,3.29875,3.29875,3.19664,3.26049,4511.6502067636,0
+ESCA.US,D,20110929,000000,3.33077,3.33077,3.10713,3.19011,11945.784756774,0
+ESCA.US,D,20110930,000000,3.19453,3.30625,3.10894,3.16808,12853.73096021,0
+ESCA.US,D,20111003,000000,3.19011,3.27961,3.19011,3.21577,1568.3652632087,0
+ESCA.US,D,20111004,000000,3.17722,3.26663,3.0875,3.19011,10911.994921477,0
+ESCA.US,D,20111005,000000,3.19011,3.20923,3.19011,3.19664,1719.1696154403,0
+ESCA.US,D,20111006,000000,3.19664,3.19664,3.19664,3.19664,2818.481341708,0
+ESCA.US,D,20111007,000000,3.2349,3.2349,3.0875,3.0875,5299.9929584295,0
+ESCA.US,D,20111010,000000,3.21577,3.22193,3.15174,3.15174,7711.8225641199,0
+ESCA.US,D,20111011,000000,3.16453,3.24116,3.10713,3.15174,6025.933909172,0
+ESCA.US,D,20111012,000000,3.16453,3.19664,3.16453,3.19664,7909.4282670441,0
+ESCA.US,D,20111013,000000,3.19664,3.19664,3.15174,3.18356,1877.2541777797,0
+ESCA.US,D,20111014,000000,3.19664,3.27328,3.17077,3.19011,32818.147135644,0
+ESCA.US,D,20111017,000000,3.24779,3.2924,3.22876,3.2924,8987.9393930039,0
+ESCA.US,D,20111018,000000,3.2924,3.36904,3.2924,3.32423,6410.7450148665,0
+ESCA.US,D,20111019,000000,3.2924,3.2924,3.27328,3.27328,5762.8063152783,0
+ESCA.US,D,20111020,000000,3.27328,3.31174,3.27328,3.31174,9180.3449458511,0
+ESCA.US,D,20111021,000000,3.32423,3.32423,3.31797,3.31797,2657.2766893225,0
+ESCA.US,D,20111024,000000,3.31797,3.33702,3.30518,3.30518,8237.037721892,0
+ESCA.US,D,20111025,000000,3.32423,3.3498,3.31797,3.33077,8459.6041451856,0
+ESCA.US,D,20111026,000000,3.3498,3.35634,3.3498,3.35634,7978.0702480598,0
+ESCA.US,D,20111027,000000,3.36904,3.47788,3.35634,3.47788,12125.709949437,0
+ESCA.US,D,20111028,000000,3.47788,3.58,3.4525,3.58,8373.2816539082,0
+ESCA.US,D,20111031,000000,3.58211,3.58211,3.39788,3.44433,19520.323358862,0
+ESCA.US,D,20111101,000000,3.36289,3.36289,3.2349,3.31797,8041.5120789986,0
+ESCA.US,D,20111102,000000,3.3498,3.3498,3.19664,3.27961,4724.8563599186,0
+ESCA.US,D,20111103,000000,3.24116,3.25413,3.06885,3.22193,18620.69739555,0
+ESCA.US,D,20111104,000000,3.21577,3.33251,3.21577,3.33251,12669.645647486,0
+ESCA.US,D,20111107,000000,3.33077,3.38836,3.22876,3.27961,20657.076165685,0
+ESCA.US,D,20111108,000000,3.48404,3.51615,3.39461,3.51615,80177.993946478,0
+ESCA.US,D,20111109,000000,3.49702,3.51615,3.4652,3.47788,19208.314354245,0
+ESCA.US,D,20111110,000000,3.38836,3.51615,3.26663,3.27961,10336.858322965,0
+ESCA.US,D,20111111,000000,3.30518,3.40731,3.30518,3.40086,5160.6289363672,0
+ESCA.US,D,20111114,000000,3.27328,3.36904,3.20923,3.30518,21194.771683641,0
+ESCA.US,D,20111115,000000,3.2029,3.24779,3.16453,3.16453,15145.95711413,0
+ESCA.US,D,20111116,000000,3.26049,3.27328,3.19664,3.26049,6880.8385818229,0
+ESCA.US,D,20111117,000000,3.21577,3.22876,3.21577,3.22876,6633.31143816,0
+ESCA.US,D,20111118,000000,3.22876,3.45854,3.22876,3.43913,21789.668852445,0
+ESCA.US,D,20111121,000000,3.33077,3.37539,3.26663,3.27328,11708.657913265,0
+ESCA.US,D,20111122,000000,3.3498,3.3498,3.27961,3.27961,15732.534042811,0
+ESCA.US,D,20111123,000000,3.26663,3.35634,3.26049,3.32423,4454.4485559171,0
+ESCA.US,D,20111125,000000,3.26663,3.35634,3.26049,3.35634,2345.2676847054,0
+ESCA.US,D,20111128,000000,3.26049,3.36289,3.26049,3.2924,5963.5321082486,0
+ESCA.US,D,20111129,000000,3.22876,3.3498,3.22193,3.22876,5160.6289363672,0
+ESCA.US,D,20111130,000000,3.27971,3.27971,3.21404,3.27328,30248.232967614,0
+ESCA.US,D,20111201,000000,3.22193,3.26049,3.21577,3.2349,2481.5116167215,0
+ESCA.US,D,20111202,000000,3.23529,3.26126,3.23529,3.26126,5392.5556297993,0
+ESCA.US,D,20111205,000000,3.24779,3.2924,3.19664,3.19664,13984.24358694,0
+ESCA.US,D,20111206,000000,3.28087,3.28087,3.1051,3.17673,11986.345927374,0
+ESCA.US,D,20111207,000000,2.94319,3.22884,2.94319,3.11164,14301.452741634,0
+ESCA.US,D,20111208,000000,3.12462,3.1703,3.12462,3.14434,1449.8018414542,0
+ESCA.US,D,20111209,000000,3.15048,3.15048,3.09242,3.11164,15582.769720594,0
+ESCA.US,D,20111212,000000,3.00751,3.00751,2.8131,2.8452,34613.238942208,0
+ESCA.US,D,20111213,000000,2.8452,2.85193,2.8452,2.85193,4818.4590613038,0
+ESCA.US,D,20111214,000000,2.8777,2.94319,2.8131,2.8131,9557.8758414379,0
+ESCA.US,D,20111215,000000,2.8131,2.93616,2.8131,2.81915,10709.189068475,0
+ESCA.US,D,20111216,000000,2.83241,2.8777,2.80655,2.80655,5591.2013627388,0
+ESCA.US,D,20111219,000000,2.81915,2.88443,2.79338,2.8131,14814.187539221,0
+ESCA.US,D,20111220,000000,2.85857,3.11164,2.85857,2.87136,17752.272332699,0
+ESCA.US,D,20111221,000000,2.87136,2.89117,2.87136,2.87136,6167.3779912651,0
+ESCA.US,D,20111222,000000,3.06645,3.06645,2.88443,2.92991,1079.5511559752,0
+ESCA.US,D,20111223,000000,2.89742,2.92357,2.82617,2.91693,9851.164305778,0
+ESCA.US,D,20111227,000000,2.8452,2.98837,2.80655,2.80655,9797.0827449777,0
+ESCA.US,D,20111228,000000,2.81915,2.8452,2.79992,2.80655,20680.996856038,0
+ESCA.US,D,20111229,000000,2.79992,2.8452,2.78684,2.78684,40932.461315721,0
+ESCA.US,D,20111230,000000,2.8452,2.8777,2.76742,2.8777,18001.879536392,0
+ESCA.US,D,20120103,000000,2.91693,3.08596,2.91693,2.98837,9806.4430151162,0
+ESCA.US,D,20120104,000000,2.89117,3.00751,2.89117,3.00751,5542.3199520155,0
+ESCA.US,D,20120105,000000,3.00751,3.02732,2.90415,2.91693,8198.5566113226,0
+ESCA.US,D,20120106,000000,2.98164,2.98837,2.92991,2.98837,4377.4863347782,0
+ESCA.US,D,20120109,000000,2.93616,2.96847,2.91693,2.96847,7880.3074266131,0
+ESCA.US,D,20120110,000000,2.94952,3.02087,2.91693,3.02087,2466.9511965061,0
+ESCA.US,D,20120111,000000,3.02087,3.04049,2.94319,2.94319,4255.8028229776,0
+ESCA.US,D,20120112,000000,2.99482,2.99482,2.98837,2.98837,1388.4400705462,0
+ESCA.US,D,20120113,000000,2.95568,2.98837,2.95568,2.95568,356.73029527891,0
+ESCA.US,D,20120117,000000,2.92357,2.92357,2.86482,2.86482,11523.532570526,0
+ESCA.US,D,20120118,000000,2.86482,2.95568,2.86482,2.8777,4610.4530582257,0
+ESCA.US,D,20120119,000000,2.85857,2.91021,2.85857,2.85857,3892.8323476063,0
+ESCA.US,D,20120120,000000,2.85857,2.98164,2.79992,2.85857,18241.086439932,0
+ESCA.US,D,20120123,000000,2.90415,2.98164,2.86482,2.87136,1638.0472742399,0
+ESCA.US,D,20120124,000000,3.01404,3.02087,2.91693,2.92991,32392.77485935,0
+ESCA.US,D,20120126,000000,2.97568,3.04049,2.92357,2.93616,8085.193339645,0
+ESCA.US,D,20120127,000000,2.96847,2.97568,2.96847,2.97568,4108.1185607921,0
+ESCA.US,D,20120130,000000,3.04655,3.07933,2.98164,3.02732,22479.208752648,0
+ESCA.US,D,20120131,000000,3.06953,3.07607,3.03655,3.03655,18470.933073334,0
+ESCA.US,D,20120201,000000,3.08596,3.22193,3.07933,3.13779,9545.3954812532,0
+ESCA.US,D,20120202,000000,3.13125,3.13779,3.13125,3.13779,6003.0532488334,0
+ESCA.US,D,20120206,000000,3.1703,3.1703,3.13779,3.1703,1305.237669315,0
+ESCA.US,D,20120207,000000,3.15048,3.18308,3.11818,3.18308,11412.249358879,0
+ESCA.US,D,20120208,000000,3.21577,3.21577,3.16375,3.17673,4463.8088260556,0
+ESCA.US,D,20120209,000000,3.24164,3.24817,3.18961,3.22884,1538.2043927624,0
+ESCA.US,D,20120210,000000,3.2028,3.2028,3.15751,3.16375,4083.1578404227,0
+ESCA.US,D,20120213,000000,3.18308,3.18308,3.02087,3.04049,15545.328640041,0
+ESCA.US,D,20120214,000000,3.11164,3.11818,3.03376,3.05318,10228.695201365,0
+ESCA.US,D,20120215,000000,3.04049,3.05982,3.02732,3.04049,3097.2093858326,0
+ESCA.US,D,20120216,000000,3.03376,3.08596,3.02732,3.04049,24879.59802817,0
+ESCA.US,D,20120217,000000,3.15048,3.15751,3.11164,3.11164,7721.1828342584,0
+ESCA.US,D,20120221,000000,3.17673,3.18308,3.11818,3.11818,10311.897602596,0
+ESCA.US,D,20120222,000000,3.15048,3.18308,3.11818,3.15048,2477.35149666,0
+ESCA.US,D,20120223,000000,3.24817,3.24817,3.12462,3.15048,5601.6016628927,0
+ESCA.US,D,20120224,000000,3.15048,3.19625,3.15048,3.19625,20724.678116685,0
+ESCA.US,D,20120227,000000,3.23529,3.24164,3.12462,3.12462,1938.6159486877,0
+ESCA.US,D,20120228,000000,3.13779,3.13779,3.13779,3.13779,1229.3154781915,0
+ESCA.US,D,20120229,000000,3.18664,3.18664,3.12655,3.12655,3614.1043034817,0
+ESCA.US,D,20120301,000000,3.11818,3.11818,3.11818,3.11818,1211.6349679298,0
+ESCA.US,D,20120302,000000,3.18126,3.44433,3.15501,3.43077,102923.45038307,0
+ESCA.US,D,20120305,000000,3.44336,3.50788,3.39106,3.48855,17762.672632853,0
+ESCA.US,D,20120306,000000,3.4899,3.64124,3.44433,3.64124,60134.535489873,0
+ESCA.US,D,20120307,000000,3.64124,3.65441,3.52279,3.57538,19805.291583079,0
+ESCA.US,D,20120308,000000,3.64124,3.64124,3.51643,3.58211,31994.443363455,0
+ESCA.US,D,20120309,000000,3.6898,3.93662,3.59894,3.83306,14432.496523573,0
+ESCA.US,D,20120312,000000,3.90412,3.93662,3.83941,3.89142,18938.946580259,0
+ESCA.US,D,20120313,000000,3.89787,3.89787,3.89787,3.89787,2465.9111664907,0
+ESCA.US,D,20120314,000000,3.85239,3.85239,3.76768,3.80018,2329.6672344745,0
+ESCA.US,D,20120315,000000,3.65086,3.6898,3.58615,3.67692,20437.629832437,0
+ESCA.US,D,20120316,000000,3.73336,3.73336,3.60836,3.67393,8116.3942401068,0
+ESCA.US,D,20120319,000000,3.86556,3.86556,3.63153,3.73528,7918.7885371826,0
+ESCA.US,D,20120320,000000,3.70297,3.76768,3.70297,3.74191,2940.1648535087,0
+ESCA.US,D,20120321,000000,3.70297,3.89142,3.70297,3.72893,5199.1100469367,0
+ESCA.US,D,20120322,000000,3.72893,3.83306,3.70932,3.83306,6822.5969009611,0
+ESCA.US,D,20120323,000000,3.832,3.832,3.66077,3.70701,30698.565964279,0
+ESCA.US,D,20120326,000000,3.76614,3.85796,3.70701,3.85796,37389.079053285,0
+ESCA.US,D,20120327,000000,3.832,3.85796,3.8121,3.85796,7459.09527038,0
+ESCA.US,D,20120328,000000,3.86498,3.9369,3.81883,3.81883,43278.769030441,0
+ESCA.US,D,20120329,000000,3.83855,3.8845,3.83855,3.87796,16174.546799352,0
+ESCA.US,D,20120330,000000,3.87171,3.93037,3.84576,3.84576,29245.644032778,0
+ESCA.US,D,20120402,000000,3.82518,3.93056,3.81883,3.91758,19296.716905553,0
+ESCA.US,D,20120403,000000,3.93056,3.95681,3.76614,3.76614,34992.849897826,0
+ESCA.US,D,20120404,000000,3.74652,3.832,3.74652,3.81883,3081.6089356018,0
+ESCA.US,D,20120405,000000,3.8121,3.8121,3.77912,3.8121,3376.9774599727,0
+ESCA.US,D,20120409,000000,3.79229,3.8121,3.79229,3.79922,3409.2183904498,0
+ESCA.US,D,20120410,000000,3.79922,3.79922,3.72643,3.77287,18234.84625984,0
+ESCA.US,D,20120411,000000,3.75307,3.75307,3.51643,3.62172,45169.543598421,0
+ESCA.US,D,20120412,000000,3.61499,3.74652,3.61499,3.68721,2853.8423622313,0
+ESCA.US,D,20120413,000000,3.64807,3.74652,3.4374,3.4374,42904.3582249,0
+ESCA.US,D,20120416,000000,3.48345,3.92392,3.48345,3.92392,60214.617801059,0
+ESCA.US,D,20120417,000000,3.82518,4.00941,3.67393,3.95681,73659.08581001,0
+ESCA.US,D,20120418,000000,3.94363,3.94363,3.79229,3.94363,43911.107279799,0
+ESCA.US,D,20120419,000000,3.90392,3.94363,3.70037,3.9369,36622.576931942,0
+ESCA.US,D,20120420,000000,3.8845,4.00248,3.832,3.8845,27470.312796506,0
+ESCA.US,D,20120423,000000,3.87796,4.00248,3.68085,3.90392,23268.591534329,0
+ESCA.US,D,20120424,000000,3.95037,3.96364,3.78605,3.95037,9991.5683578557,0
+ESCA.US,D,20120425,000000,3.94363,3.94363,3.81883,3.85172,9130.4235051124,0
+ESCA.US,D,20120426,000000,3.89768,3.89768,3.64807,3.832,46654.706460398,0
+ESCA.US,D,20120427,000000,3.81883,3.87796,3.78605,3.78605,9565.1560515456,0
+ESCA.US,D,20120430,000000,3.75307,3.93056,3.75307,3.83855,6900.5991521154,0
+ESCA.US,D,20120501,000000,3.78605,3.91758,3.78605,3.85796,29376.687814718,0
+ESCA.US,D,20120502,000000,3.83855,3.83855,3.7596,3.7596,1217.8751480222,0
+ESCA.US,D,20120504,000000,3.78605,3.8121,3.75307,3.8121,1005.7090248825,0
+ESCA.US,D,20120507,000000,3.73999,3.79229,3.66077,3.73999,8248.4780520613,0
+ESCA.US,D,20120508,000000,3.76614,3.76614,3.73336,3.73336,1155.4733470987,0
+ESCA.US,D,20120509,000000,3.6349,3.73336,3.6349,3.70701,6486.66720599,0
+ESCA.US,D,20120510,000000,3.71999,3.79922,3.71999,3.71999,16509.436464307,0
+ESCA.US,D,20120511,000000,3.67393,3.74652,3.6349,3.67393,6259.9406626349,0
+ESCA.US,D,20120514,000000,3.65441,3.73336,3.64807,3.73336,19072.070422229,0
+ESCA.US,D,20120515,000000,3.70701,3.77287,3.47057,3.69374,15906.219055381,0
+ESCA.US,D,20120516,000000,3.62172,3.73336,3.59528,3.71364,6086.2556500647,0
+ESCA.US,D,20120517,000000,3.6674,3.72643,3.6674,3.72643,856.9847326817,0
+ESCA.US,D,20120521,000000,3.53595,3.58211,3.52952,3.57538,2435.7502960443,0
+ESCA.US,D,20120522,000000,3.58865,3.61499,3.56912,3.60836,10509.50330552,0
+ESCA.US,D,20120523,000000,3.54307,3.60836,3.54307,3.60836,1689.008744994,0
+ESCA.US,D,20120524,000000,3.62172,3.64124,3.55586,3.55586,1980.2171493033,0
+ESCA.US,D,20120525,000000,3.56221,3.60836,3.56221,3.60836,912.10632349739,0
+ESCA.US,D,20120530,000000,3.67393,3.71364,3.61499,3.64124,1124.272446637,0
+ESCA.US,D,20120531,000000,3.55586,3.71364,3.54894,3.54894,10087.251119272,0
+ESCA.US,D,20120601,000000,3.59528,3.77287,3.55586,3.77287,456.57317675639,0
+ESCA.US,D,20120604,000000,3.77912,3.77912,3.62788,3.71364,5304.1530784911,0
+ESCA.US,D,20120605,000000,3.71316,3.76643,3.51307,3.66643,4178.8406018387,0
+ESCA.US,D,20120606,000000,3.5796,3.72614,3.5796,3.5796,2796.6407113848,0
+ESCA.US,D,20120607,000000,3.5796,3.64653,3.5796,3.59999,1519.4838524854,0
+ESCA.US,D,20120608,000000,3.6197,3.7797,3.6197,3.7797,32129.647265456,0
+ESCA.US,D,20120611,000000,3.7596,3.7596,3.61499,3.67393,2899.6036829085,0
+ESCA.US,D,20120613,000000,3.60836,3.64807,3.4374,3.64124,27417.271265722,0
+ESCA.US,D,20120614,000000,3.52279,3.56912,3.43077,3.48345,10008.208838102,0
+ESCA.US,D,20120615,000000,3.48664,3.5199,3.38682,3.47278,18285.807730595,0
+ESCA.US,D,20120618,000000,3.52279,3.52279,3.38481,3.47692,3020.2471646937,0
+ESCA.US,D,20120620,000000,3.47692,3.61499,3.43077,3.61499,7849.1065261514,0
+ESCA.US,D,20120621,000000,3.49961,3.61317,3.46654,3.61317,9944.7670071631,0
+ESCA.US,D,20120622,000000,3.64653,3.71316,3.5199,3.55317,8698.8110487254,0
+ESCA.US,D,20120625,000000,3.61317,3.67989,3.61317,3.67989,8362.8813537543,0
+ESCA.US,D,20120626,000000,3.6197,3.74652,3.6197,3.73316,6948.4405328233,0
+ESCA.US,D,20120627,000000,3.68681,3.74652,3.68681,3.74652,21129.249792672,0
+ESCA.US,D,20120628,000000,3.72614,3.96652,3.61317,3.66643,48503.879827763,0
+ESCA.US,D,20120629,000000,3.69307,3.9596,3.66028,3.76643,10562.544836305,0
+ESCA.US,D,20120702,000000,3.7598,3.92643,3.7598,3.76643,24763.114666446,0
+ESCA.US,D,20120703,000000,3.80633,3.93316,3.80633,3.90623,6117.4565505264,0
+ESCA.US,D,20120705,000000,3.89998,3.93316,3.89998,3.93316,11310.326417371,0
+ESCA.US,D,20120706,000000,3.92643,3.93316,3.89998,3.93316,898.58593329731,0
+ESCA.US,D,20120709,000000,3.93316,3.9596,3.79979,3.92643,14964.991891452,0
+ESCA.US,D,20120710,000000,3.9195,3.9596,3.86643,3.95296,7422.6942198413,0
+ESCA.US,D,20120711,000000,3.93989,3.95296,3.89998,3.89998,7620.2999227655,0
+ESCA.US,D,20120712,000000,3.89998,3.89998,3.89998,3.89998,149.76432221622,0
+ESCA.US,D,20120713,000000,3.83316,3.89998,3.83316,3.89287,9074.2618842813,0
+ESCA.US,D,20120716,000000,3.9195,3.96652,3.90623,3.93316,32403.175159504,0
+ESCA.US,D,20120717,000000,3.93316,3.93316,3.80633,3.86643,10501.183065397,0
+ESCA.US,D,20120718,000000,3.82633,3.83316,3.82633,3.83316,821.62371215842,0
+ESCA.US,D,20120719,000000,3.85979,3.85979,3.80633,3.83316,3980.1948688991,0
+ESCA.US,D,20120720,000000,3.78663,3.80633,3.77306,3.77306,2579.2744381682,0
+ESCA.US,D,20120723,000000,3.80633,3.80633,3.76643,3.76643,3420.6587206191,0
+ESCA.US,D,20120724,000000,3.77306,3.84633,3.76643,3.82633,2703.0380099997,0
+ESCA.US,D,20120725,000000,3.79979,3.80633,3.76643,3.79979,12749.727958671,0
+ESCA.US,D,20120726,000000,3.76643,3.76643,3.76643,3.76643,1205.3947878375,0
+ESCA.US,D,20120730,000000,3.79326,3.79979,3.79326,3.79979,21149.010362964,0
+ESCA.US,D,20120731,000000,3.76643,4.05988,3.76643,3.89998,23484.917777531,0
+ESCA.US,D,20120801,000000,3.89998,4.01286,3.8396,3.8396,20904.603309347,0
+ESCA.US,D,20120802,000000,3.79979,3.82633,3.76643,3.82633,5567.2806723849,0
+ESCA.US,D,20120803,000000,3.78663,3.78663,3.7797,3.7797,1002.5889348364,0
+ESCA.US,D,20120806,000000,3.81297,3.89998,3.77652,3.77652,1941.7360387339,0
+ESCA.US,D,20120808,000000,3.83316,3.89998,3.76643,3.76643,2703.0380099997,0
+ESCA.US,D,20120809,000000,3.76653,3.76653,3.76643,3.76643,488.81410723349,0
+ESCA.US,D,20120810,000000,3.79979,3.89998,3.79979,3.80633,4851.7400217963,0
+ESCA.US,D,20120813,000000,3.76643,3.76653,3.49961,3.6398,39287.133831373,0
+ESCA.US,D,20120814,000000,3.6398,3.6398,3.46654,3.46654,18148.523768563,0
+ESCA.US,D,20120815,000000,3.49961,3.49961,3.48008,3.48008,2703.0380099997,0
+ESCA.US,D,20120816,000000,3.56644,3.66643,3.56644,3.66643,900.66599332809,0
+ESCA.US,D,20120817,000000,3.67326,3.67326,3.63317,3.64653,2242.3047131817,0
+ESCA.US,D,20120820,000000,3.65288,3.69846,3.51307,3.54644,17521.385669283,0
+ESCA.US,D,20120822,000000,3.54644,3.54644,3.54644,3.54644,598.01725884949,0
+ESCA.US,D,20120823,000000,3.56644,3.56644,3.53326,3.56634,4497.0897865481,0
+ESCA.US,D,20120824,000000,3.57317,3.76835,3.53326,3.53326,8046.7122290756,0
+ESCA.US,D,20120827,000000,3.52644,3.6997,3.49961,3.49961,4828.8593614577,0
+ESCA.US,D,20120828,000000,3.49327,3.50653,3.48664,3.48664,5744.0857750012,0
+ESCA.US,D,20120829,000000,3.48008,3.48664,3.48008,3.48008,4448.2083758248,0
+ESCA.US,D,20120831,000000,3.47278,3.47278,3.46654,3.46654,1580.8456233934,0
+ESCA.US,D,20120904,000000,3.36644,3.47278,3.36644,3.43952,28217.054347557,0
+ESCA.US,D,20120905,000000,3.46654,3.46654,3.43952,3.43952,598.01725884949,0
+ESCA.US,D,20120906,000000,3.40615,3.46654,3.39991,3.44625,28549.863952482,0
+ESCA.US,D,20120907,000000,3.42664,3.49327,3.39991,3.49327,1338.5186298075,0
+ESCA.US,D,20120910,000000,3.63317,3.63317,3.63317,3.63317,325.5293948172,0
+ESCA.US,D,20120911,000000,3.68681,3.70663,3.66643,3.66643,3751.3882655132,0
+ESCA.US,D,20120912,000000,3.67326,3.82633,3.54644,3.62672,14541.699675189,0
+ESCA.US,D,20120913,000000,3.57317,3.65855,3.53326,3.53326,12831.890329886,0
+ESCA.US,D,20120914,000000,3.77306,3.79316,3.54644,3.65288,20676.836735977,0
+ESCA.US,D,20120917,000000,3.6997,3.73316,3.66643,3.66643,38552.872640507,0
+ESCA.US,D,20120918,000000,3.66643,3.67326,3.59999,3.67326,19509.923058708,0
+ESCA.US,D,20120919,000000,3.65288,3.6997,3.65288,3.66643,6776.8355802839,0
+ESCA.US,D,20120920,000000,3.61317,3.63317,3.61317,3.62672,7625.5000728425,0
+ESCA.US,D,20120921,000000,3.65288,3.65288,3.61317,3.65288,5088.8668653053,0
+ESCA.US,D,20120924,000000,3.6398,3.69307,3.59999,3.61317,15612.930591041,0
+ESCA.US,D,20120925,000000,3.63317,3.6598,3.6197,3.6398,13737.756473292,0
+ESCA.US,D,20120926,000000,3.63317,3.6398,3.59999,3.6398,20342.987101036,0
+ESCA.US,D,20120927,000000,3.71421,3.71421,3.5923,3.64663,7866.7870364131,0
+ESCA.US,D,20120928,000000,3.62644,3.70057,3.60604,3.60604,1994.7775695188,0
+ESCA.US,D,20121001,000000,3.63317,3.63317,3.61932,3.63317,13528.710440198,0
+ESCA.US,D,20121002,000000,3.61932,3.63317,3.61932,3.63163,2426.3900259058,0
+ESCA.US,D,20121003,000000,3.63317,3.63317,3.61268,3.61268,21750.147711859,0
+ESCA.US,D,20121004,000000,3.63317,3.74114,3.61268,3.71421,28534.263502251,0
+ESCA.US,D,20121005,000000,3.74114,3.74114,3.64663,3.73441,2439.9104161059,0
+ESCA.US,D,20121008,000000,3.74807,3.74807,3.63317,3.63317,10858.953390691,0
+ESCA.US,D,20121009,000000,3.63317,3.68384,3.43,3.43,17325.860026389,0
+ESCA.US,D,20121010,000000,3.71421,3.71421,3.56681,3.56681,891.30572318958,0
+ESCA.US,D,20121011,000000,3.65316,3.65316,3.65316,3.65316,741.54140097336,0
+ESCA.US,D,20121015,000000,3.59922,3.59922,3.59288,3.59288,440.97272652553,0
+ESCA.US,D,20121016,000000,3.58586,3.65019,3.57211,3.65019,3224.0930477103,0
+ESCA.US,D,20121018,000000,3.57893,3.57893,3.57211,3.57211,440.97272652553,0
+ESCA.US,D,20121022,000000,3.68721,3.72094,3.68048,3.68721,3106.5696559712,0
+ESCA.US,D,20121023,000000,3.57893,3.57893,3.5521,3.57211,8718.5716190178,0
+ESCA.US,D,20121024,000000,3.57893,3.68048,3.57893,3.68048,4061.3172100995,0
+ESCA.US,D,20121025,000000,3.69384,3.69384,3.69384,3.69384,147.68426218544,0
+ESCA.US,D,20121026,000000,3.66009,3.66009,3.57893,3.57893,589.69701872636,0
+ESCA.US,D,20121031,000000,3.55865,3.55865,3.45047,3.51134,38921.043265955,0
+ESCA.US,D,20121101,000000,3.53153,3.5521,3.53153,3.5521,4436.7680456555,0
+ESCA.US,D,20121102,000000,3.53153,3.5521,3.47076,3.50442,4725.896389934,0
+ESCA.US,D,20121105,000000,3.39654,3.53797,3.39654,3.53797,14324.333401972,0
+ESCA.US,D,20121106,000000,3.5249,3.56605,3.40962,3.49077,13399.74671829,0
+ESCA.US,D,20121107,000000,3.40962,3.47749,3.40962,3.47749,14165.208809617,0
+ESCA.US,D,20121108,000000,3.49077,3.49077,3.40962,3.40962,4135.1593411923,0
+ESCA.US,D,20121109,000000,3.38923,3.46913,3.38923,3.39654,17077.292852711,0
+ESCA.US,D,20121112,000000,3.38923,3.38932,3.15952,3.32866,5169.9892065057,0
+ESCA.US,D,20121113,000000,3.35567,3.37586,3.28154,3.28154,4875.6607121502,0
+ESCA.US,D,20121114,000000,3.30827,3.36904,3.2475,3.2777,4329.6449540703,0
+ESCA.US,D,20121115,000000,3.45682,3.49077,3.42279,3.42279,8125.7545102453,0
+ESCA.US,D,20121116,000000,3.50442,3.50442,3.41654,3.41654,2073.8198506885,0
+ESCA.US,D,20121119,000000,3.56547,3.57211,3.51807,3.56547,15897.898815258,0
+ESCA.US,D,20121120,000000,3.5249,3.58586,3.49759,3.58586,21816.709632845,0
+ESCA.US,D,20121121,000000,3.59922,3.60604,3.53797,3.5521,7639.0204630426,0
+ESCA.US,D,20121123,000000,3.57211,3.57211,3.57211,3.57211,147.68426218544,0
+ESCA.US,D,20121126,000000,3.61932,3.61932,3.545,3.5521,6650.9919484217,0
+ESCA.US,D,20121127,000000,3.50442,3.5249,3.46384,3.46384,13427.827528706,0
+ESCA.US,D,20121128,000000,3.43683,3.47749,3.43683,3.47076,3211.6126875256,0
+ESCA.US,D,20121129,000000,3.51807,3.5249,3.48404,3.48404,7607.8195625808,0
+ESCA.US,D,20121130,000000,3.48404,3.48404,3.44374,3.44374,17220.816994834,0
+ESCA.US,D,20121203,000000,3.51134,3.66009,3.51134,3.6398,15664.932091811,0
+ESCA.US,D,20121204,000000,3.65316,3.74114,3.50442,3.58586,14002.964127216,0
+ESCA.US,D,20121205,000000,3.60604,3.61268,3.60604,3.61268,3408.1783604344,0
+ESCA.US,D,20121206,000000,3.7074,3.7074,3.58586,3.58586,4534.5308671022,0
+ESCA.US,D,20121207,000000,3.58586,3.66691,3.58586,3.58586,9018.1002634502,0
+ESCA.US,D,20121210,000000,3.55865,3.56125,3.49759,3.545,16790.244568463,0
+ESCA.US,D,20121211,000000,3.49702,3.59298,3.46269,3.59298,5966.6521982948,0
+ESCA.US,D,20121212,000000,3.59298,3.59298,3.53779,3.53779,2697.8378599227,0
+ESCA.US,D,20121213,000000,3.47644,3.53779,3.47644,3.53779,6563.6294271289,0
+ESCA.US,D,20121214,000000,3.51086,3.63441,3.51086,3.61393,2908.963953047,0
+ESCA.US,D,20121217,000000,3.48307,3.6823,3.48307,3.6823,5256.3116977831,0
+ESCA.US,D,20121218,000000,3.52451,3.59298,3.45558,3.49702,24935.759649001,0
+ESCA.US,D,20121219,000000,3.60008,3.62749,3.48307,3.51769,16314.95085143,0
+ESCA.US,D,20121220,000000,3.51086,3.60673,3.51086,3.59298,2345.2676847054,0
+ESCA.US,D,20121221,000000,3.53779,3.59298,3.48307,3.48307,9351.9498983906,0
+ESCA.US,D,20121224,000000,3.4899,3.60008,3.4899,3.59172,1657.8078445323,0
+ESCA.US,D,20121226,000000,3.545,3.5725,3.545,3.5725,292.2484343247,0
+ESCA.US,D,20121227,000000,3.52451,3.5724,3.51086,3.5724,4803.8986410883,0
+ESCA.US,D,20121228,000000,3.60008,3.60673,3.52451,3.60673,11195.923115678,0
+ESCA.US,D,20121231,000000,3.62749,3.64124,3.57933,3.57933,7328.0514884408,0
+ESCA.US,D,20130102,000000,3.64124,3.78566,3.64124,3.74441,70156.264718176,0
+ESCA.US,D,20130103,000000,3.71672,3.7721,3.71672,3.71672,1226.1953881453,0
+ESCA.US,D,20130104,000000,3.71672,3.72393,3.67557,3.67557,8839.2151008031,0
+ESCA.US,D,20130107,000000,3.67557,3.67557,3.67557,3.67557,6602.1105376983,0
+ESCA.US,D,20130108,000000,3.64835,3.66171,3.62749,3.63441,1599.5661636704,0
+ESCA.US,D,20130109,000000,3.60673,3.67557,3.59298,3.67557,11763.779504081,0
+ESCA.US,D,20130110,000000,3.60673,3.6823,3.60673,3.63864,4476.2891862403,0
+ESCA.US,D,20130114,000000,3.7097,3.7097,3.64124,3.64835,4554.2914373946,0
+ESCA.US,D,20130115,000000,3.64124,3.64124,3.64124,3.64124,292.2484343247,0
+ESCA.US,D,20130116,000000,3.59298,3.61951,3.59298,3.61393,4075.877630315,0
+ESCA.US,D,20130117,000000,3.61393,3.75085,3.61393,3.70316,1019.2294150826,0
+ESCA.US,D,20130122,000000,3.7097,3.74441,3.7097,3.74441,1746.2103958405,0
+ESCA.US,D,20130123,000000,3.7721,3.7721,3.71672,3.71672,4792.458310919,0
+ESCA.US,D,20130124,000000,3.73086,3.9846,3.71672,3.79229,52644.239319031,0
+ESCA.US,D,20130125,000000,3.76489,3.78566,3.72576,3.75806,11208.403475863,0
+ESCA.US,D,20130128,000000,3.74441,3.74441,3.7097,3.73729,20833.881268301,0
+ESCA.US,D,20130129,000000,3.78566,3.78566,3.7097,3.75095,3726.4275451438,0
+ESCA.US,D,20130130,000000,3.79951,3.79951,3.71672,3.79951,656.25893971135,0
+ESCA.US,D,20130131,000000,3.76489,3.77845,3.72393,3.7721,15831.336894273,0
+ESCA.US,D,20130201,000000,3.80605,3.81277,3.79951,3.80681,4512.690236779,0
+ESCA.US,D,20130204,000000,3.80767,3.81277,3.79969,3.79969,5680.6439440624,0
+ESCA.US,D,20130205,000000,3.8473,3.8473,3.78067,3.78566,24790.155446846,0
+ESCA.US,D,20130206,000000,3.80605,3.81277,3.79778,3.81277,2349.4278047669,0
+ESCA.US,D,20130207,000000,3.81277,3.8473,3.80605,3.8473,20389.788451729,0
+ESCA.US,D,20130208,000000,3.86797,3.95056,3.84057,3.95056,29604.454388088,0
+ESCA.US,D,20130211,000000,3.99845,4.08796,3.95056,4.06026,16645.680396323,0
+ESCA.US,D,20130212,000000,4.09459,4.10825,3.97787,4.01883,55673.846753864,0
+ESCA.US,D,20130213,000000,4.0645,4.0645,4.03959,4.03959,728.02101077329,0
+ESCA.US,D,20130214,000000,4.11516,4.11516,4.03036,4.06026,2330.7072644899,0
+ESCA.US,D,20130219,000000,4.08796,4.11516,4.02585,4.04055,19247.835494831,0
+ESCA.US,D,20130220,000000,4.05363,4.05363,3.7721,3.87498,16269.189530752,0
+ESCA.US,D,20130221,000000,3.91643,3.99171,3.80605,3.90931,6025.933909172,0
+ESCA.US,D,20130222,000000,3.90267,3.97018,3.86797,3.88171,5690.0042142009,0
+ESCA.US,D,20130225,000000,3.85431,4.36921,3.8473,4.00565,103127.29626608,0
+ESCA.US,D,20130226,000000,4.12239,4.12239,3.80681,3.92297,10041.489798594,0
+ESCA.US,D,20130227,000000,3.93662,3.95056,3.91652,3.91652,19019.028891445,0
+ESCA.US,D,20130228,000000,3.97104,3.98469,3.96431,3.97104,2037.4188001498,0
+ESCA.US,D,20130301,000000,4.10161,4.10161,3.95729,4.01873,22440.727642079,0
+ESCA.US,D,20130304,000000,4.01873,4.05363,3.98469,4.04651,27844.723602047,0
+ESCA.US,D,20130305,000000,4.10825,4.25978,4.05363,4.1292,145005.1448658,0
+ESCA.US,D,20130306,000000,4.10825,4.24507,3.93662,4.05363,77237.829092969,0
+ESCA.US,D,20130307,000000,4.08113,4.18401,4.06026,4.11516,15582.769720594,0
+ESCA.US,D,20130308,000000,4.12239,4.19074,4.12239,4.18411,18896.305349628,0
+ESCA.US,D,20130311,000000,4.22507,4.25978,4.21151,4.25978,66782.407348249,0
+ESCA.US,D,20130312,000000,4.06344,4.28027,4.05767,4.27344,7081.5643747933,0
+ESCA.US,D,20130313,000000,4.29439,4.30141,4.07864,4.18315,44540.32543911,0
+ESCA.US,D,20130314,000000,4.27344,4.27344,4.15536,4.1692,10436.701204443,0
+ESCA.US,D,20130315,000000,4.24546,4.25978,4.08632,4.21094,29373.567724671,0
+ESCA.US,D,20130318,000000,4.28737,4.31439,4.18382,4.30141,12699.806517932,0
+ESCA.US,D,20130319,000000,4.33613,4.45468,4.00911,4.21777,20036.178246496,0
+ESCA.US,D,20130320,000000,4.09931,4.25277,4.09931,4.25277,7121.0855153781,0
+ESCA.US,D,20130321,000000,4.24546,4.3292,4.24546,4.29439,3930.2734281604,0
+ESCA.US,D,20130322,000000,4.33613,4.34333,4.20401,4.25277,13257.262606182,0
+ESCA.US,D,20130325,000000,4.23873,4.30757,4.21777,4.21777,4150.7597914231,0
+ESCA.US,D,20130326,000000,4.30834,4.30844,4.20738,4.27334,8084.1533096297,0
+ESCA.US,D,20130327,000000,4.18988,4.21094,4.18988,4.20401,8100.7937898759,0
+ESCA.US,D,20130328,000000,4.26651,4.33613,4.18315,4.29439,33305.921212862,0
+ESCA.US,D,20130401,000000,4.29439,4.29439,4.28027,4.29439,2150.7820718274,0
+ESCA.US,D,20130402,000000,4.24546,4.28027,4.24546,4.24546,7989.5105782291,0
+ESCA.US,D,20130403,000000,4.25978,4.25978,4.24546,4.24546,5388.3955097377,0
+ESCA.US,D,20130404,000000,4.28027,4.28027,4.24546,4.25277,8282.7990425692,0
+ESCA.US,D,20130405,000000,4.2317,4.28737,4.2317,4.25277,9484.0337103451,0
+ESCA.US,D,20130408,000000,4.21094,4.29439,4.20401,4.24546,6254.7405125579,0
+ESCA.US,D,20130409,000000,4.21777,4.27334,4.20401,4.2246,8751.8525795103,0
+ESCA.US,D,20130410,000000,4.20401,4.28027,4.20401,4.27344,30975.213948372,0
+ESCA.US,D,20130411,000000,4.28027,4.29439,4.26651,4.28737,10758.070479198,0
+ESCA.US,D,20130412,000000,4.30141,4.30141,4.27344,4.29439,10778.871079506,0
+ESCA.US,D,20130415,000000,4.28027,4.30141,4.18988,4.18988,40069.236402947,0
+ESCA.US,D,20130416,000000,4.18988,4.2669,4.18988,4.2317,5656.7232537084,0
+ESCA.US,D,20130417,000000,4.21094,4.26651,4.17623,4.18315,9859.4845459011,0
+ESCA.US,D,20130418,000000,4.2317,4.2317,4.17623,4.17623,6756.0349799761,0
+ESCA.US,D,20130419,000000,4.16218,4.2317,4.12718,4.2317,6852.7577714074,0
+ESCA.US,D,20130422,000000,4.21094,4.21094,4.14113,4.16218,7708.7024740737,0
+ESCA.US,D,20130423,000000,4.13728,4.20392,4.10642,4.20392,15057.554562822,0
+ESCA.US,D,20130424,000000,4.1692,4.2317,4.1692,4.21094,8957.7785225576,0
+ESCA.US,D,20130425,000000,4.2317,4.2317,3.98114,4.00171,44816.973423204,0
+ESCA.US,D,20130426,000000,4.03152,4.03152,3.95315,3.98816,4150.7597914231,0
+ESCA.US,D,20130429,000000,3.98114,4.01633,3.98114,3.98114,10861.033450722,0
+ESCA.US,D,20130430,000000,3.99499,4.02316,3.93949,3.99499,24645.591274707,0
+ESCA.US,D,20130501,000000,4.01633,4.05767,3.94642,3.99499,12302.515052053,0
+ESCA.US,D,20130502,000000,4.00911,4.06468,4.00911,4.06468,8415.9228845392,0
+ESCA.US,D,20130503,000000,4.06468,4.06468,4.04383,4.04383,13491.269359645,0
+ESCA.US,D,20130506,000000,4.04383,4.17623,3.88373,4.12017,32102.606485056,0
+ESCA.US,D,20130507,000000,4.12718,4.17613,4.12718,4.14805,3783.6291959903,0
+ESCA.US,D,20130508,000000,4.11372,4.17623,4.10651,4.17623,3282.3347285721,0
+ESCA.US,D,20130509,000000,4.14805,4.15536,4.10651,4.15536,2429.510115952,0
+ESCA.US,D,20130510,000000,4.16218,4.17623,4.16218,4.16218,2422.2299058443,0
+ESCA.US,D,20130513,000000,4.12718,4.12718,4.12718,4.12718,256.88741380143,0
+ESCA.US,D,20130514,000000,4.12718,4.1692,4.10969,4.15536,9172.024705728,0
+ESCA.US,D,20130515,000000,4.16218,4.20401,4.14113,4.18315,7933.348957398,0
+ESCA.US,D,20130516,000000,4.14805,4.18229,4.14805,4.17623,2664.5568994302,0
+ESCA.US,D,20130517,000000,4.25978,4.34333,4.16218,4.23873,15115.796243684,0
+ESCA.US,D,20130520,000000,4.25277,4.27055,4.25277,4.25277,4959.9031433969,0
+ESCA.US,D,20130521,000000,4.33613,4.33613,4.27344,4.27344,3965.6344486836,0
+ESCA.US,D,20130522,000000,4.30141,4.31497,4.2246,4.2246,787.30272165054,0
+ESCA.US,D,20130523,000000,4.20401,4.23873,4.17623,4.2317,30058.947504814,0
+ESCA.US,D,20130524,000000,4.18988,4.35006,4.18988,4.35006,14842.268349637,0
+ESCA.US,D,20130528,000000,4.35006,4.35006,4.14113,4.28737,10454.381714705,0
+ESCA.US,D,20130529,000000,4.28027,4.30844,4.2246,4.26651,16626.959856047,0
+ESCA.US,D,20130530,000000,4.25978,4.25978,4.25978,4.25978,196.56567290879,0
+ESCA.US,D,20130531,000000,4.22574,4.29729,4.22574,4.29016,1719.1696154403,0
+ESCA.US,D,20130603,000000,4.44045,4.44045,4.2246,4.3292,14116.327398894,0
+ESCA.US,D,20130604,000000,4.23873,4.23873,4.21777,4.2246,42582.988950145,0
+ESCA.US,D,20130605,000000,4.21777,4.27276,4.19055,4.1968,5451.8373406765,0
+ESCA.US,D,20130606,000000,4.18988,4.24546,4.14113,4.2246,98472.121917195,0
+ESCA.US,D,20130607,000000,4.18988,4.26651,4.18988,4.1968,8596.8881072171,0
+ESCA.US,D,20130610,000000,4.26651,4.43353,4.26651,4.38469,53372.260329805,0
+ESCA.US,D,20130611,000000,4.32142,4.48247,4.30132,4.37786,62466.282784379,0
+ESCA.US,D,20130612,000000,4.35669,4.35669,4.24891,4.33545,12194.351930453,0
+ESCA.US,D,20130613,000000,4.30045,4.3743,4.22959,4.29315,20545.792954038,0
+ESCA.US,D,20130614,000000,4.27189,4.37786,4.26498,4.37786,20368.987851421,0
+ESCA.US,D,20130617,000000,4.34969,4.37045,4.34256,4.34256,2952.6452136934,0
+ESCA.US,D,20130618,000000,4.37709,4.37709,4.30045,4.30045,565.77632837238,0
+ESCA.US,D,20130619,000000,4.34256,4.38459,4.25806,4.25806,1272.9967388379,0
+ESCA.US,D,20130620,000000,4.3142,4.39122,4.27189,4.27872,7676.4615435966,0
+ESCA.US,D,20130621,000000,4.32852,4.39199,4.32852,4.39199,6990.0417334389,0
+ESCA.US,D,20130624,000000,4.37045,4.37045,4.24382,4.24382,14566.660395558,0
+ESCA.US,D,20130625,000000,4.28632,4.34969,4.28632,4.30728,1411.3207308848,0
+ESCA.US,D,20130626,000000,4.34969,4.34969,4.30045,4.30045,590.73704874175,0
+ESCA.US,D,20130627,000000,4.35669,4.35669,4.34256,4.34256,658.33899974213,0
+ESCA.US,D,20130628,000000,4.34256,4.37045,4.30045,4.36362,13177.180294996,0
+ESCA.US,D,20130701,000000,4.36362,4.48343,4.36362,4.48343,23483.877747515,0
+ESCA.US,D,20130702,000000,4.49746,4.49746,4.43554,4.49746,5395.6757198454,0
+ESCA.US,D,20130703,000000,4.43016,4.43016,4.41276,4.41276,595.9371988187,0
+ESCA.US,D,20130705,000000,4.37045,4.47661,4.37045,4.41276,23436.036366807,0
+ESCA.US,D,20130708,000000,4.44103,4.58217,4.37045,4.44103,44057.751511969,0
+ESCA.US,D,20130709,000000,4.44103,4.58217,4.42007,4.55429,10282.776762165,0
+ESCA.US,D,20130710,000000,4.55429,4.55429,4.44843,4.51189,5383.1953596608,0
+ESCA.US,D,20130711,000000,4.54689,4.57507,4.41276,4.56814,7711.8225641199,0
+ESCA.US,D,20130712,000000,4.56814,4.58217,4.51189,4.56814,16885.927329879,0
+ESCA.US,D,20130715,000000,4.53977,4.54689,4.51189,4.53977,14265.051691095,0
+ESCA.US,D,20130716,000000,4.53977,4.54689,4.5143,4.53295,3592.2636731585,0
+ESCA.US,D,20130717,000000,4.56131,4.58217,4.44843,4.56814,11705.537823219,0
+ESCA.US,D,20130718,000000,4.57507,4.57507,4.55429,4.55429,356.73029527891,0
+ESCA.US,D,20130719,000000,4.57507,4.58217,4.54689,4.54689,919.38653360512,0
+ESCA.US,D,20130722,000000,4.51871,4.58217,4.50861,4.53295,5028.5451244126,0
+ESCA.US,D,20130723,000000,4.58217,4.5892,4.51871,4.53295,7093.0047049626,0
+ESCA.US,D,20130724,000000,4.60334,4.61044,4.56131,4.56131,9135.6236551894,0
+ESCA.US,D,20130725,000000,4.54689,4.61044,4.53977,4.57507,10917.195071554,0
+ESCA.US,D,20130726,000000,4.65188,4.65188,4.56131,4.56131,2999.4465643859,0
+ESCA.US,D,20130729,000000,4.55429,4.61746,4.55429,4.61746,15377.883807563,0
+ESCA.US,D,20130730,000000,4.59718,4.63842,4.59718,4.63842,5753.4460451397,0
+ESCA.US,D,20130731,000000,4.65275,4.65275,4.54689,4.54689,12332.675922499,0
+ESCA.US,D,20130801,000000,4.63188,4.65275,4.62458,4.65275,16663.360906586,0
+ESCA.US,D,20130802,000000,4.59631,4.65275,4.45554,4.45554,8447.1237850009,0
+ESCA.US,D,20130805,000000,4.53295,4.61044,4.53295,4.55429,2760.2396608461,0
+ESCA.US,D,20130806,000000,4.56131,4.59631,4.54689,4.59631,12504.280875038,0
+ESCA.US,D,20130807,000000,4.56814,4.56814,4.46949,4.47661,3595.3837632046,0
+ESCA.US,D,20130808,000000,4.53977,4.66006,4.53977,4.66006,4460.6887360095,0
+ESCA.US,D,20130809,000000,4.65621,4.72333,4.65621,4.66006,5901.1303073252,0
+ESCA.US,D,20130812,000000,4.71611,5.03053,4.65996,4.77967,75046.485850541,0
+ESCA.US,D,20130813,000000,4.8712,5.07562,4.81986,5.07562,46042.128781333,0
+ESCA.US,D,20130814,000000,5.06139,5.09707,4.94169,5.08966,45403.550351884,0
+ESCA.US,D,20130815,000000,5.01947,5.04774,5.01947,5.01947,10477.262375043,0
+ESCA.US,D,20130816,000000,5.02649,5.08966,5.00544,5.04044,14620.741956358,0
+ESCA.US,D,20130819,000000,5.10389,5.10389,4.80775,4.80775,10249.495801672,0
+ESCA.US,D,20130820,000000,4.89957,5.06871,4.89957,4.99831,8834.0149507261,0
+ESCA.US,D,20130821,000000,4.99831,5.07562,4.97707,4.9839,49859.038937816,0
+ESCA.US,D,20130822,000000,5.06871,5.10389,5.02649,5.10389,22266.002599493,0
+ESCA.US,D,20130823,000000,5.02649,5.11091,5.02649,5.11091,7572.4585420576,0
+ESCA.US,D,20130826,000000,5.10389,5.20975,5.10389,5.13216,20314.90629062,0
+ESCA.US,D,20130827,000000,5.13216,5.26599,5.13216,5.25177,18823.503248551,0
+ESCA.US,D,20130828,000000,5.25177,5.28716,5.19552,5.23772,11124.161044616,0
+ESCA.US,D,20130829,000000,5.27322,5.73109,5.27322,5.68888,49608.391704107,0
+ESCA.US,D,20130830,000000,5.70301,5.70301,5.32955,5.43533,14335.773732141,0
+ESCA.US,D,20130903,000000,5.52974,5.74407,5.44445,5.56561,35648.068807522,0
+ESCA.US,D,20130904,000000,5.52974,5.67253,5.44445,5.57974,18280.607580518,0
+ESCA.US,D,20130905,000000,5.65811,5.74407,5.57281,5.72945,19533.843749063,0
+ESCA.US,D,20130906,000000,5.76666,5.82983,5.71041,5.75935,24725.673585891,0
+ESCA.US,D,20130909,000000,5.77368,5.99203,5.76656,5.97108,39270.493351126,0
+ESCA.US,D,20130910,000000,5.94309,5.97195,5.85059,5.8933,24541.588273168,0
+ESCA.US,D,20130911,000000,5.95771,6.02165,5.7732,5.95771,2669.7570495072,0
+ESCA.US,D,20130912,000000,5.99319,6.05732,5.99319,6.05002,25415.213486096,0
+ESCA.US,D,20130913,000000,6.08589,6.1429,6.01483,6.12146,67287.861935728,0
+ESCA.US,D,20130916,000000,6.18578,6.18578,6.10011,6.10723,21999.754915553,0
+ESCA.US,D,20130917,000000,6.10011,6.10011,6.03598,6.05732,14509.458744712,0
+ESCA.US,D,20130918,000000,5.97915,6.00002,5.70811,5.91492,24060.054376042,0
+ESCA.US,D,20130919,000000,5.87926,6.07906,5.87926,5.93598,23711.644320886,0
+ESCA.US,D,20130920,000000,5.98607,6.00002,5.70811,5.71522,27426.631535861,0
+ESCA.US,D,20130923,000000,5.70811,5.98607,5.70811,5.84359,19539.04389914,0
+ESCA.US,D,20130924,000000,5.88608,6.06454,5.80811,6.03598,28484.342061512,0
+ESCA.US,D,20130925,000000,5.97915,6.19992,5.97915,6.19992,31856.119371408,0
+ESCA.US,D,20130926,000000,6.16415,6.19992,5.95041,6.1928,13750.236833477,0
+ESCA.US,D,20130927,000000,6.1928,6.1928,6.11434,6.17858,4833.0194815192,0
+ESCA.US,D,20130930,000000,6.11434,6.16242,6.08589,6.13578,19899.93431448,0
+ESCA.US,D,20131001,000000,6.12877,6.1928,6.06463,6.16415,25686.661320112,0
+ESCA.US,D,20131002,000000,6.12877,6.17858,6.12877,6.17858,14363.854542557,0
+ESCA.US,D,20131003,000000,6.19992,6.19992,6.14991,6.17107,25256.08889374,0
+ESCA.US,D,20131004,000000,6.1429,6.1928,6.11434,6.1928,12635.324656978,0
+ESCA.US,D,20131007,000000,6.1928,6.1928,6.08589,6.10723,18443.892292933,0
+ESCA.US,D,20131008,000000,6.07906,6.11434,5.90771,6.06454,13329.024677244,0
+ESCA.US,D,20131009,000000,5.91492,6.12877,5.91492,6.09309,12635.324656978,0
+ESCA.US,D,20131010,000000,6.10011,6.22809,6.10011,6.20685,13890.640885555,0
+ESCA.US,D,20131011,000000,6.19992,6.32818,6.15694,6.23549,15405.964617978,0
+ESCA.US,D,20131014,000000,6.10723,6.27837,6.07906,6.27837,25538.977057927,0
+ESCA.US,D,20131015,000000,6.23549,6.23549,5.82915,5.85791,55040.468474492,0
+ESCA.US,D,20131016,000000,5.92204,6.09309,5.86493,5.91492,36403.130598696,0
+ESCA.US,D,20131017,000000,5.8933,6.043,5.82915,6.043,20904.603309347,0
+ESCA.US,D,20131018,000000,5.95771,6.06454,5.85791,6.00002,12489.720454823,0
+ESCA.US,D,20131021,000000,5.92204,5.97915,5.8933,5.95041,15153.237324238,0
+ESCA.US,D,20131022,000000,5.91492,6.1429,5.91492,6.12877,9262.507317067,0
+ESCA.US,D,20131023,000000,6.12877,6.21415,6.12146,6.19992,12067.468268575,0
+ESCA.US,D,20131024,000000,6.16415,6.29972,6.1429,6.2427,12489.720454823,0
+ESCA.US,D,20131025,000000,6.27107,6.27107,6.2427,6.24983,8422.1630646315,0
+ESCA.US,D,20131028,000000,6.2427,6.25713,6.19992,6.19992,12489.720454823,0
+ESCA.US,D,20131029,000000,6.22809,6.22809,6.20685,6.22809,12489.720454823,0
+ESCA.US,D,20131030,000000,6.20685,6.29972,6.20685,6.28559,15014.913332192,0
+ESCA.US,D,20131031,000000,6.2427,6.31597,6.24213,6.28559,23817.727382456,0
+ESCA.US,D,20131101,000000,6.27107,6.36367,6.23549,6.31414,63988.886726911,0
+ESCA.US,D,20131104,000000,6.27107,6.44933,6.23549,6.43509,85733.834288693,0
+ESCA.US,D,20131105,000000,6.42799,6.44933,6.41375,6.44202,26962.778148996,0
+ESCA.US,D,20131106,000000,6.44202,6.48481,6.42799,6.48481,62722.130168164,0
+ESCA.US,D,20131107,000000,6.48481,6.48481,6.34953,6.37789,27786.481921186,0
+ESCA.US,D,20131108,000000,6.37789,6.44202,6.28559,6.28559,12067.468268575,0
+ESCA.US,D,20131111,000000,6.22116,6.47789,6.07906,6.38521,45465.952152807,0
+ESCA.US,D,20131112,000000,6.46356,6.49924,6.42799,6.48481,30562.322032263,0
+ESCA.US,D,20131113,000000,6.49924,6.49924,6.43509,6.45626,13157.419724704,0
+ESCA.US,D,20131114,000000,6.46356,6.49222,6.37789,6.43509,14316.013161849,0
+ESCA.US,D,20131115,000000,6.49222,6.53491,6.45626,6.48481,56692.036138931,0
+ESCA.US,D,20131118,000000,6.49222,6.62741,6.48481,6.54904,29606.534448119,0
+ESCA.US,D,20131119,000000,6.52779,6.84865,6.52779,6.76278,59778.84522461,0
+ESCA.US,D,20131120,000000,6.81298,7.05499,6.79125,6.97711,89525.783724806,0
+ESCA.US,D,20131121,000000,7.03979,7.34017,6.97711,7.26095,97666.098655268,0
+ESCA.US,D,20131122,000000,7.26095,7.3472,7.26095,7.34017,71707.989501138,0
+ESCA.US,D,20131125,000000,7.34017,7.80218,7.26095,7.66679,85457.186304599,0
+ESCA.US,D,20131126,000000,8.00919,8.20255,7.77487,7.90266,192667.6404111,0
+ESCA.US,D,20131127,000000,7.98939,7.99699,7.36902,7.65939,78017.851604512,0
+ESCA.US,D,20131129,000000,7.60487,7.63785,7.362,7.58257,17784.513263176,0
+ESCA.US,D,20131202,000000,7.50382,7.5467,7.13893,7.49767,37040.668998129,0
+ESCA.US,D,20131203,000000,7.52362,7.6443,7.38228,7.50382,34938.768337025,0
+ESCA.US,D,20131204,000000,7.51882,7.77487,7.48373,7.69064,47246.483539155,0
+ESCA.US,D,20131205,000000,7.65151,7.98939,7.65151,7.93112,57215.171236672,0
+ESCA.US,D,20131206,000000,7.93861,8.38697,7.93861,8.24553,151412.76979061,0
+ESCA.US,D,20131209,000000,8.41485,8.84542,8.27851,8.37985,83213.841561402,0
+ESCA.US,D,20131210,000000,8.46524,8.5087,8.39573,8.47331,31993.40333344,0
+ESCA.US,D,20131211,000000,8.35188,8.50966,8.16313,8.45812,89127.452228912,0
+ESCA.US,D,20131212,000000,8.40264,8.5361,8.35188,8.45024,36210.725045848,0
+ESCA.US,D,20131213,000000,8.50244,8.5361,8.41485,8.52283,15878.138244966,0
+ESCA.US,D,20131216,000000,8.49543,8.54417,8.40976,8.48928,30498.880201324,0
+ESCA.US,D,20131217,000000,8.52908,8.52908,8.46524,8.52283,24342.942540228,0
+ESCA.US,D,20131218,000000,8.47331,8.51755,8.33081,8.46524,25205.127422987,0
+ESCA.US,D,20131219,000000,8.48928,8.48928,8.36409,8.43784,19496.402668509,0
+ESCA.US,D,20131220,000000,8.39486,8.61639,8.37889,8.61639,280547.05662155,0
+ESCA.US,D,20131223,000000,8.61639,8.6307,8.55841,8.60379,50137.76698194,0
+ESCA.US,D,20131224,000000,8.60379,8.60832,8.50331,8.52908,8753.9326395411,0
+ESCA.US,D,20131226,000000,8.58216,8.60832,8.46524,8.51755,15175.077954562,0
+ESCA.US,D,20131227,000000,8.61639,8.61639,8.44398,8.56581,30637.20419337,0
+ESCA.US,D,20131230,000000,8.56581,8.56581,8.36409,8.47331,22001.834975584,0
+ESCA.US,D,20131231,000000,8.46524,8.54504,8.44398,8.45024,26520.765392455,0
+ESCA.US,D,20140102,000000,8.48928,8.61639,8.44398,8.45812,17672.190021514,0
+ESCA.US,D,20140103,000000,8.45812,8.58216,8.45024,8.45024,16546.877544861,0
+ESCA.US,D,20140106,000000,8.42283,8.5361,8.42283,8.42899,13511.029929937,0
+ESCA.US,D,20140107,000000,8.40976,8.54417,8.40264,8.40264,14900.510030499,0
+ESCA.US,D,20140108,000000,8.52283,8.52283,8.37293,8.37889,27574.315798046,0
+ESCA.US,D,20140109,000000,8.33081,8.42283,7.46892,7.81978,207781.35659475,0
+ESCA.US,D,20140110,000000,7.81978,8.05659,7.49681,7.61997,89960.516271239,0
+ESCA.US,D,20140113,000000,7.69939,7.83468,7.50295,7.65305,48323.9546351,0
+ESCA.US,D,20140114,000000,7.84919,7.85564,7.68363,7.81978,23396.515226223,0
+ESCA.US,D,20140115,000000,7.85564,8.0439,7.85564,8.0439,13088.777743688,0
+ESCA.US,D,20140116,000000,8.02804,8.03189,7.57565,7.92756,61123.60403451,0
+ESCA.US,D,20140117,000000,7.92756,8.27168,7.92756,8.27168,15599.410200841,0
+ESCA.US,D,20140121,000000,8.27168,8.47331,8.27168,8.35803,17828.194523823,0
+ESCA.US,D,20140122,000000,8.42899,8.52283,8.29332,8.47331,23952.931284457,0
+ESCA.US,D,20140123,000000,8.49543,8.49543,8.33081,8.37889,12813.16978961,0
+ESCA.US,D,20140124,000000,8.35188,8.45812,7.93506,8.25072,65365.886467287,0
+ESCA.US,D,20140127,000000,8.25072,8.44398,8.18543,8.26543,23812.527232379,0
+ESCA.US,D,20140128,000000,8.35803,8.58216,8.33784,8.54417,26941.977548689,0
+ESCA.US,D,20140129,000000,8.5361,8.5361,8.41485,8.42899,16712.242317308,0
+ESCA.US,D,20140130,000000,8.49543,8.57322,8.42899,8.57322,15599.410200841,0
+ESCA.US,D,20140131,000000,8.5087,8.54504,8.42283,8.53697,24295.10115952,0
+ESCA.US,D,20140203,000000,8.4811,8.5361,7.91352,8.52283,38240.86363589,0
+ESCA.US,D,20140204,000000,8.45812,8.50966,8.33081,8.40976,8394.082254216,0
+ESCA.US,D,20140205,000000,8.33784,8.52283,8.33081,8.51755,82480.620400552,0
+ESCA.US,D,20140206,000000,8.51755,8.52908,8.33081,8.40264,49477.347922168,0
+ESCA.US,D,20140207,000000,8.45812,8.5361,8.39486,8.45812,25985.149934529,0
+ESCA.US,D,20140210,000000,8.50244,8.58216,8.35188,8.49543,36174.32399531,0
+ESCA.US,D,20140211,000000,8.33081,8.93282,8.33081,8.90195,52314.549804153,0
+ESCA.US,D,20140212,000000,8.94041,9.01859,8.66802,8.78763,43734.302177182,0
+ESCA.US,D,20140213,000000,8.78129,8.88263,8.73619,8.78763,24125.576267012,0
+ESCA.US,D,20140214,000000,8.83975,8.83975,8.60832,8.68263,39470.179114082,0
+ESCA.US,D,20140218,000000,8.68898,8.79129,8.54417,8.57322,42914.758525054,0
+ESCA.US,D,20140219,000000,8.57322,8.69465,8.5512,8.55841,24132.856477119,0
+ESCA.US,D,20140220,000000,8.54417,8.6235,8.33784,8.52283,46854.392223354,0
+ESCA.US,D,20140221,000000,8.52283,8.64524,8.35188,8.64524,25148.965802156,0
+ESCA.US,D,20140224,000000,8.6235,8.6235,7.7489,8.01948,131576.27730707,0
+ESCA.US,D,20140225,000000,8.01294,8.06044,7.63064,8.01294,44760.811802372,0
+ESCA.US,D,20140226,000000,8.01294,8.35803,7.92756,8.33081,51489.806001948,0
+ESCA.US,D,20140227,000000,8.33081,8.52283,8.33081,8.51755,31184.259981466,0
+ESCA.US,D,20140228,000000,8.49543,8.50244,8.37889,8.42283,7622.3799827963,0
+ESCA.US,D,20140303,000000,8.47331,8.72369,8.47331,8.58216,36944.986236713,0
+ESCA.US,D,20140304,000000,8.60379,8.71639,8.50966,8.50966,23406.915526377,0
+ESCA.US,D,20140305,000000,8.50966,8.57322,8.22235,8.37293,31504.589226207,0
+ESCA.US,D,20140306,000000,8.42283,8.60832,8.24371,8.60379,47559.532573788,0
+ESCA.US,D,20140307,000000,8.49543,8.56581,8.25698,8.39486,33459.845655141,0
+ESCA.US,D,20140310,000000,8.34476,8.5512,8.34476,8.47331,15989.421456612,0
+ESCA.US,D,20140311,000000,8.53697,8.68446,8.51755,8.63975,34873.246446056,0
+ESCA.US,D,20140312,000000,8.68446,9.32281,8.6307,9.24011,51959.899568905,0
+ESCA.US,D,20140313,000000,9.24877,9.268,8.96475,9.09464,39019.846117417,0
+ESCA.US,D,20140314,000000,9.09464,9.21704,9.07282,9.11744,47371.287141002,0
+ESCA.US,D,20140317,000000,9.16993,9.3353,9.08041,9.09464,20920.203759578,0
+ESCA.US,D,20140318,000000,9.30839,9.30839,9.03859,9.04522,34626.759332408,0
+ESCA.US,D,20140319,000000,9.11744,9.11744,8.96109,8.97897,16116.30511849,0
+ESCA.US,D,20140320,000000,9.03089,9.20454,9.03089,9.05185,15639.971371441,0
+ESCA.US,D,20140321,000000,9.02416,9.16993,9.00907,9.10983,33496.246705679,0
+ESCA.US,D,20140324,000000,9.1555,9.18147,9.04522,9.10127,21188.531503548,0
+ESCA.US,D,20140325,000000,9.09464,9.17666,9.06705,9.10127,36680.818612804,0
+ESCA.US,D,20140326,000000,9.10127,9.91411,9.09464,9.56607,100055.04760062,0
+ESCA.US,D,20140327,000000,9.65933,9.74015,9.36319,9.65165,70791.723057579,0
+ESCA.US,D,20140328,000000,9.62473,9.69106,9.43338,9.50934,38707.8371128,0
+ESCA.US,D,20140331,000000,9.45646,9.70261,9.36319,9.69779,38927.283446047,0
+ESCA.US,D,20140401,000000,9.70261,10.3219,9.69779,10.194,92116.498493144,0
+ESCA.US,D,20140402,000000,10.2766,10.2766,10.0295,10.1881,51309.880809286,0
+ESCA.US,D,20140403,000000,10.2536,10.2766,10.1325,10.2247,33909.138621789,0
+ESCA.US,D,20140404,000000,10.2016,10.2766,10.1325,10.1594,17024.251321925,0
+ESCA.US,D,20140407,000000,10.1805,10.2766,10.0295,10.1881,36682.898672835,0
+ESCA.US,D,20140408,000000,10.194,10.6382,10.1536,10.5487,95942.768919765,0
+ESCA.US,D,20140409,000000,10.4708,11.0362,10.4708,10.7795,178808.20042601,0
+ESCA.US,D,20140410,000000,10.6382,10.8833,10.592,10.8016,57644.703633029,0
+ESCA.US,D,20140411,000000,10.0584,10.8756,9.2757,10.6382,51593.809003487,0
+ESCA.US,D,20140414,000000,10.817,10.8756,10.6093,10.817,32972.071577922,0
+ESCA.US,D,20140415,000000,9.81892,10.6006,9.48627,10.4622,54732.619589936,0
+ESCA.US,D,20140416,000000,10.592,10.9409,10.592,10.9409,79109.883120671,0
+ESCA.US,D,20140417,000000,10.9409,11.0429,10.817,10.8593,36044.320243386,0
+ESCA.US,D,20140421,000000,10.9036,11.0429,10.4411,10.8487,85724.474018554,0
+ESCA.US,D,20140422,000000,10.8083,11.4823,10.6728,11.0362,48824.209072503,0
+ESCA.US,D,20140423,000000,11.0429,11.0641,10.817,10.9189,52314.549804153,0
+ESCA.US,D,20140424,000000,10.417,11.0429,9.48627,10.6929,35789.512889615,0
+ESCA.US,D,20140425,000000,10.5007,10.7795,10.1459,10.6449,17164.655374003,0
+ESCA.US,D,20140428,000000,10.7622,10.8535,9.04522,10.5795,54833.502501428,0
+ESCA.US,D,20140429,000000,10.4843,10.7948,10.4622,10.5295,25376.732375526,0
+ESCA.US,D,20140430,000000,10.4102,10.6507,10.2286,10.6507,27255.026583321,0
+ESCA.US,D,20140501,000000,10.7871,10.7871,10.5007,10.542,17531.785969437,0
+ESCA.US,D,20140502,000000,10.4411,10.6006,10.2728,10.5363,40445.727268517,0
+ESCA.US,D,20140505,000000,10.5064,10.6728,10.317,10.6006,19816.731913249,0
+ESCA.US,D,20140506,000000,10.289,10.7458,10.289,10.7295,25855.146182606,0
+ESCA.US,D,20140507,000000,10.5852,10.7458,10.5295,10.6728,14838.108229575,0
+ESCA.US,D,20140508,000000,10.7295,10.7458,10.4257,10.6006,23258.191234175,0
+ESCA.US,D,20140509,000000,10.3708,10.7458,10.295,10.7074,22924.341599236,0
+ESCA.US,D,20140512,000000,10.7074,10.7871,10.5007,10.7795,29418.289015333,0
+ESCA.US,D,20140513,000000,10.7871,10.841,10.2449,10.5363,35218.536411165,0
+ESCA.US,D,20140514,000000,10.6286,10.7737,10.4381,10.7554,18188.044909147,0
+ESCA.US,D,20140515,000000,10.6728,10.841,10.5363,10.6862,20480.271063068,0
+ESCA.US,D,20140516,000000,10.6862,10.6862,10.493,10.592,15519.327889656,0
+ESCA.US,D,20140519,000000,10.6228,10.8266,10.5007,10.8266,19236.395164661,0
+ESCA.US,D,20140520,000000,10.7795,10.7795,10.5852,10.7737,36536.254440665,0
+ESCA.US,D,20140521,000000,10.7622,10.8535,10.7074,10.8487,40064.03625287,0
+ESCA.US,D,20140522,000000,10.7948,10.817,10.767,10.767,22593.612054341,0
+ESCA.US,D,20140523,000000,10.8083,10.817,10.7622,10.817,22018.475455831,0
+ESCA.US,D,20140527,000000,10.817,10.817,10.6584,10.7871,18233.806229825,0
+ESCA.US,D,20140528,000000,10.7871,10.8487,10.7161,10.8487,26923.257008412,0
+ESCA.US,D,20140529,000000,10.7795,10.8487,10.493,10.8487,30606.003292909,0
+ESCA.US,D,20140530,000000,10.6006,11.6516,10.6006,11.5622,123865.49477297,0
+ESCA.US,D,20140602,000000,11.49,11.5622,11.2497,11.5352,48638.043699748,0
+ESCA.US,D,20140603,000000,11.4602,11.5756,11.2805,11.5352,57900.551016815,0
+ESCA.US,D,20140604,000000,11.5756,11.8246,11.4266,11.49,40526.849609718,0
+ESCA.US,D,20140605,000000,11.49,11.6112,11.44,11.5622,35517.025025582,0
+ESCA.US,D,20140606,000000,11.6015,11.6112,11.5131,11.5564,13145.979394535,0
+ESCA.US,D,20140609,000000,11.5564,11.5708,11.444,11.5409,21448.539007396,0
+ESCA.US,D,20140610,000000,11.5478,11.6439,10.5872,11.6362,80393.280159663,0
+ESCA.US,D,20140611,000000,11.5564,11.5708,11.0958,11.49,24974.240759569,0
+ESCA.US,D,20140612,000000,11.2805,11.4477,11.141,11.2497,30207.671797014,0
+ESCA.US,D,20140613,000000,11.2525,11.4968,11.1785,11.4746,26574.846953256,0
+ESCA.US,D,20140616,000000,11.5352,11.6362,11.5352,11.5622,29024.117639501,0
+ESCA.US,D,20140617,000000,11.6208,11.6362,11.3295,11.5409,32910.709807014,0
+ESCA.US,D,20140618,000000,11.4968,11.6679,11.2199,11.5708,40978.222636398,0
+ESCA.US,D,20140619,000000,11.4535,12.0457,11.4535,11.8006,84245.551336669,0
+ESCA.US,D,20140620,000000,11.8738,11.9342,11.7247,11.8824,129245.57004258,0
+ESCA.US,D,20140623,000000,11.8622,12.0939,11.7872,12.0756,74055.337245874,0
+ESCA.US,D,20140624,000000,12.0756,12.2843,11.8622,12.1891,85256.460511629,0
+ESCA.US,D,20140625,000000,12.1891,12.2256,12.0227,12.2179,58610.891517327,0
+ESCA.US,D,20140626,000000,12.1891,12.2977,12.0083,12.2179,74511.91042263,0
+ESCA.US,D,20140627,000000,11.9767,12.3573,11.4535,11.4535,1664221.7096372,0
+ESCA.US,D,20140630,000000,11.5564,11.8266,11.2497,11.7468,162756.37716847,0
+ESCA.US,D,20140701,000000,11.8092,11.9767,11.5737,11.8429,96606.308069584,0
+ESCA.US,D,20140702,000000,11.9035,11.9035,11.6055,11.6718,37382.838873193,0
+ESCA.US,D,20140703,000000,11.716,11.8689,11.716,11.8006,34534.196661039,0
+ESCA.US,D,20140707,000000,11.6862,11.8496,11.6862,11.8266,77556.078277678,0
+ESCA.US,D,20140708,000000,11.7872,12.2679,11.7554,12.1669,68990.391070923,0
+ESCA.US,D,20140709,000000,12.291,12.291,12.1256,12.2458,19602.485730078,0
+ESCA.US,D,20140710,000000,11.8977,12.291,11.0247,11.7814,56687.87601887,0
+ESCA.US,D,20140711,000000,11.7872,12.0083,11.7536,11.8555,51148.6761569,0
+ESCA.US,D,20140714,000000,11.8738,12.5169,11.8738,12.1583,64192.732609927,0
+ESCA.US,D,20140715,000000,12.2122,12.4718,12.1506,12.1891,51509.566572241,0
+ESCA.US,D,20140716,000000,12.2843,12.2843,11.7381,11.89,49589.67116383,0
+ESCA.US,D,20140717,000000,11.7872,12.0516,11.7727,11.8266,25291.449914264,0
+ESCA.US,D,20140718,000000,11.7814,12.2843,11.7814,12.117,33122.875930153,0
+ESCA.US,D,20140721,000000,12.1958,12.2122,12.016,12.1583,23708.52423084,0
+ESCA.US,D,20140722,000000,12.1824,12.3284,11.9064,12.2035,34695.401313424,0
+ESCA.US,D,20140723,000000,12.3853,12.3853,11.9342,12.0593,26093.31305613,0
+ESCA.US,D,20140724,000000,12.1113,12.2122,11.9179,12.0363,24570.709113598,0
+ESCA.US,D,20140725,000000,11.9429,12.0083,11.764,11.8622,32754.705304705,0
+ESCA.US,D,20140728,000000,11.8689,12.044,11.6516,11.9342,39076.007738249,0
+ESCA.US,D,20140729,000000,11.9699,12.1573,11.7814,11.7872,17490.184768821,0
+ESCA.US,D,20140730,000000,11.8266,11.8496,11.6574,11.7381,36805.622214651,0
+ESCA.US,D,20140731,000000,11.6795,12.0006,11.4968,11.5708,51489.806001948,0
+ESCA.US,D,20140801,000000,11.5708,11.6718,10.6949,10.7757,88262.147256107,0
+ESCA.US,D,20140804,000000,10.8122,10.8853,10.5814,10.8622,54050.35989984,0
+ESCA.US,D,20140805,000000,10.8055,11.0958,10.8055,10.8564,25372.572255465,0
+ESCA.US,D,20140806,000000,10.6891,11.0823,10.6891,10.9891,32448.936480181,0
+ESCA.US,D,20140807,000000,11.0334,11.0882,10.3353,10.7189,31617.952497884,0
+ESCA.US,D,20140808,000000,10.2833,10.9939,10.2093,10.6949,27620.077118724,0
+ESCA.US,D,20140811,000000,10.5238,11.0535,10.4949,10.9006,27839.52345197,0
+ESCA.US,D,20140812,000000,10.8853,11.0688,10.7189,10.915,22505.209503033,0
+ESCA.US,D,20140813,000000,10.7699,11.0747,10.7699,11.0747,12514.681175192,0
+ESCA.US,D,20140814,000000,11.0247,11.0247,11.0083,11.0247,7589.0990223038,0
+ESCA.US,D,20140815,000000,11.0015,11.6362,11.0015,11.2805,25476.575257004,0
+ESCA.US,D,20140818,000000,11.3535,11.741,11.2256,11.6285,32399.015039442,0
+ESCA.US,D,20140819,000000,11.6439,11.6439,11.1852,11.2555,31015.775118973,0
+ESCA.US,D,20140820,000000,11.2343,11.2641,10.9073,11.0083,44166.954663585,0
+ESCA.US,D,20140821,000000,10.8718,10.9891,10.4795,10.7574,39780.108058668,0
+ESCA.US,D,20140822,000000,10.5814,10.9516,10.5814,10.9516,30960.653528157,0
+ESCA.US,D,20140825,000000,10.5305,10.6679,9.93914,10.295,159020.58935319,0
+ESCA.US,D,20140826,000000,10.1459,10.9073,10.0565,10.7333,64913.473410592,0
+ESCA.US,D,20140827,000000,10.6891,10.7257,10.4266,10.4718,17284.258825773,0
+ESCA.US,D,20140828,000000,10.194,10.4266,9.91993,10.3785,41129.026988629,0
+ESCA.US,D,20140829,000000,10.3573,10.5872,10.1315,10.5238,46861.672433461,0
+ESCA.US,D,20140902,000000,10.3718,10.8507,10.317,10.6891,37477.481604593,0
+ESCA.US,D,20140903,000000,10.6949,10.6949,10.3852,10.4179,29068.838930162,0
+ESCA.US,D,20140904,000000,10.4353,10.5497,10.3487,10.3852,7679.5816336428,0
+ESCA.US,D,20140905,000000,10.341,10.4266,10.295,10.3228,8938.0179522652,0
+ESCA.US,D,20140908,000000,10.3487,10.3997,10.2449,10.3324,9449.7127198373,0
+ESCA.US,D,20140909,000000,10.289,10.3997,9.82475,9.83244,39063.527378064,0
+ESCA.US,D,20140910,000000,9.85352,9.95451,9.74686,9.92564,20248.344369636,0
+ESCA.US,D,20140911,000000,9.90643,9.92564,9.22954,9.58242,111590.02050132,0
+ESCA.US,D,20140912,000000,9.87184,9.87184,9.1507,9.23627,47448.249362142,0
+ESCA.US,D,20140915,000000,9.33339,9.33339,8.95166,9.22954,68132.366308226,0
+ESCA.US,D,20140916,000000,9.99393,9.99393,8.9884,9.09752,25329.931024833,0
+ESCA.US,D,20140917,000000,8.9582,9.05474,8.58668,8.91599,60283.259782074,0
+ESCA.US,D,20140918,000000,8.79513,8.9884,8.70081,8.97993,43366.131551734,0
+ESCA.US,D,20140919,000000,8.97147,9.18723,8.72369,8.73186,47530.411733357,0
+ESCA.US,D,20140922,000000,8.70081,8.83427,8.44139,8.75455,53441.942340836,0
+ESCA.US,D,20140923,000000,8.75455,9.04233,8.75455,8.83427,44904.335944497,0
+ESCA.US,D,20140924,000000,8.89839,9.0404,8.89293,8.89293,12545.882075654,0
+ESCA.US,D,20140925,000000,8.87802,8.92349,8.62081,8.63629,21604.543509705,0
+ESCA.US,D,20140926,000000,8.71639,9.20839,8.71639,9.09079,38481.110569445,0
+ESCA.US,D,20140929,000000,8.99598,9.15743,8.87802,8.93099,20823.480968147,0
+ESCA.US,D,20140930,000000,8.94407,8.99598,8.80379,8.84254,71732.950221508,0
+ESCA.US,D,20141001,000000,8.94407,8.99598,8.63629,8.70908,47132.080237462,0
+ESCA.US,D,20141002,000000,8.74715,9.22186,8.71639,9.15743,24476.066382198,0
+ESCA.US,D,20141003,000000,9.0832,9.24492,9.02512,9.1507,20242.104189543,0
+ESCA.US,D,20141006,000000,9.1507,9.27184,9.04714,9.14204,17367.461227004,0
+ESCA.US,D,20141007,000000,9.09079,9.15743,8.93666,8.94407,42833.636183854,0
+ESCA.US,D,20141008,000000,8.93099,9.1232,8.79513,9.09079,28741.229475314,0
+ESCA.US,D,20141009,000000,9.0404,9.0404,8.67445,8.70908,18743.420937366,0
+ESCA.US,D,20141010,000000,8.62081,8.76936,8.45206,8.5687,16312.870791399,0
+ESCA.US,D,20141013,000000,8.60552,8.88542,8.44495,8.5687,31762.516670023,0
+ESCA.US,D,20141014,000000,8.68706,8.86321,8.44495,8.54071,39295.454071495,0
+ESCA.US,D,20141015,000000,8.46005,8.84254,8.27678,8.5687,33038.633498908,0
+ESCA.US,D,20141016,000000,8.71639,8.80379,8.56321,8.68706,19957.135965326,0
+ESCA.US,D,20141017,000000,8.82041,8.82041,8.49013,8.52023,22541.610553572,0
+ESCA.US,D,20141020,000000,8.50427,8.81292,7.73439,8.30543,35562.786346259,0
+ESCA.US,D,20141021,000000,8.32188,8.45206,8.29745,8.43975,16282.709920952,0
+ESCA.US,D,20141022,000000,8.43062,8.47504,8.35188,8.37802,16911.928080264,0
+ESCA.US,D,20141023,000000,8.10111,8.46619,8.10111,8.42283,16492.795984061,0
+ESCA.US,D,20141024,000000,8.43062,8.46005,8.35803,8.35803,16367.992382214,0
+ESCA.US,D,20141027,000000,8.26207,8.30543,8.1814,8.19669,12527.161535377,0
+ESCA.US,D,20141028,000000,8.25515,8.36322,8.22669,8.32908,40161.799074316,0
+ESCA.US,D,20141029,000000,8.30543,8.43975,8.30543,8.39389,37825.891659749,0
+ESCA.US,D,20141030,000000,8.39389,8.43975,8.32908,8.39389,34860.766085871,0
+ESCA.US,D,20141031,000000,8.49706,8.49706,8.28284,8.38514,31528.50991656,0
+ESCA.US,D,20141103,000000,8.35803,8.46005,8.28284,8.36322,41328.712751584,0
+ESCA.US,D,20141104,000000,8.27678,8.31399,8.15813,8.26976,30726.646774694,0
+ESCA.US,D,20141105,000000,8.24813,8.32908,8.2188,8.31399,18461.572803195,0
+ESCA.US,D,20141106,000000,8.33697,8.39389,8.22235,8.36322,21225.972584103,0
+ESCA.US,D,20141107,000000,8.33697,8.46619,8.25515,8.39389,25249.848713648,0
+ESCA.US,D,20141110,000000,8.32188,8.37197,8.29062,8.32908,26230.597018162,0
+ESCA.US,D,20141111,000000,8.23428,8.46005,8.23428,8.32188,23904.049873733,0
+ESCA.US,D,20141112,000000,8.46619,9.5228,8.46619,9.48146,40042.195622546,0
+ESCA.US,D,20141113,000000,9.53145,9.94013,9.53145,9.91214,28395.939510204,0
+ESCA.US,D,20141114,000000,9.88909,9.88909,9.53434,9.63146,13032.616122857,0
+ESCA.US,D,20141117,000000,9.59011,9.59011,9.1507,9.35358,29631.495168488,0
+ESCA.US,D,20141118,000000,9.44973,9.65068,9.38434,9.45646,51130.995646638,0
+ESCA.US,D,20141119,000000,9.48146,9.48146,9.17858,9.27184,40105.637453485,0
+ESCA.US,D,20141120,000000,9.14204,9.41415,8.95166,9.33915,41572.079775186,0
+ESCA.US,D,20141121,000000,9.74968,9.8161,9.36799,9.43338,18434.532022795,0
+ESCA.US,D,20141124,000000,9.71991,9.88909,9.50261,9.86613,17001.370661587,0
+ESCA.US,D,20141125,000000,9.80842,9.89776,9.68723,9.82475,14412.73595328,0
+ESCA.US,D,20141126,000000,9.79198,9.91214,9.72761,9.83244,9988.4482678095,0
+ESCA.US,D,20141128,000000,9.82475,9.94013,9.74968,9.74968,12520.921355285,0
+ESCA.US,D,20141201,000000,9.74968,9.89776,9.67857,9.79198,52701.440969878,0
+ESCA.US,D,20141202,000000,9.79198,10.1612,9.59684,9.96131,26001.790414776,0
+ESCA.US,D,20141203,000000,10.0669,10.093,9.90643,9.95451,18287.887790625,0
+ESCA.US,D,20141204,000000,9.89776,10.2113,9.55837,10.0737,30668.405093832,0
+ESCA.US,D,20141205,000000,10.0669,10.2651,9.94969,10.093,38041.177872935,0
+ESCA.US,D,20141208,000000,10.0863,10.4834,10.0863,10.4084,24874.397878093,0
+ESCA.US,D,20141209,000000,10.3074,10.5554,10.2738,10.5353,61359.690848003,0
+ESCA.US,D,20141210,000000,10.5353,10.5353,10.3256,10.5007,44388.481056863,0
+ESCA.US,D,20141211,000000,10.3738,10.617,10.1805,10.2545,41209.109299814,0
+ESCA.US,D,20141212,000000,10.1651,10.4381,10.0555,10.1708,14142.328149278,0
+ESCA.US,D,20141215,000000,10.1708,10.5353,10.0324,10.2786,16483.435713922,0
+ESCA.US,D,20141216,000000,10.2334,10.7045,10.1708,10.1708,20274.34512002,0
+ESCA.US,D,20141217,000000,10.1708,10.3882,10.1574,10.2381,31284.102862944,0
+ESCA.US,D,20141218,000000,10.2334,10.366,10.2218,10.2622,48402.99691627,0
+ESCA.US,D,20141219,000000,10.2334,10.2334,10.0056,10.0719,79652.778788706,0
+ESCA.US,D,20141222,000000,9.97274,10.4006,9.91037,10.2786,34213.867416299,0
+ESCA.US,D,20141223,000000,10.3122,10.5131,10.217,10.3343,8710.2513788947,0
+ESCA.US,D,20141224,000000,10.3516,10.6305,10.3516,10.6228,6883.9586718691,0
+ESCA.US,D,20141226,000000,10.6305,10.6891,10.5554,10.6824,9371.710468683,0
+ESCA.US,D,20141229,000000,10.6959,10.9699,10.6959,10.9699,10706.068978429,0
+ESCA.US,D,20141230,000000,10.9929,11.067,10.9275,11.0304,10993.117262677,0
+ESCA.US,D,20141231,000000,10.7507,11.2497,10.742,11.1401,21215.572283949,0
+ESCA.US,D,20150102,000000,11.2093,11.2093,10.7198,10.8872,20623.795205192,0
+ESCA.US,D,20150105,000000,10.7767,11.3228,10.7767,11.0949,24251.419898873,0
+ESCA.US,D,20150106,000000,10.9352,11.2016,10.5623,11.0738,30847.29025648,0
+ESCA.US,D,20150107,000000,11.1766,11.3515,11.0872,11.2968,17535.946089498,0
+ESCA.US,D,20150108,000000,11.3545,11.6574,11.243,11.6516,26987.738869366,0
+ESCA.US,D,20150109,000000,11.6045,11.8516,11.3784,11.8189,54021.239059409,0
+ESCA.US,D,20150112,000000,11.7747,11.9218,11.5333,11.6342,14195.369680063,0
+ESCA.US,D,20150113,000000,11.7083,11.7882,10.6756,11.3844,30595.602992755,0
+ESCA.US,D,20150114,000000,11.3622,11.3622,11.0833,11.2573,26718.37109538,0
+ESCA.US,D,20150115,000000,11.3391,11.3391,11.0304,11.0949,20738.198506885,0
+ESCA.US,D,20150116,000000,11.0738,11.5257,10.8237,11.4631,38223.183125629,0
+ESCA.US,D,20150120,000000,11.4054,11.4208,11.169,11.2901,49184.059457828,0
+ESCA.US,D,20150121,000000,11.3314,11.5998,11.2968,11.4631,48937.57234418,0
+ESCA.US,D,20150122,000000,11.4929,11.9612,11.4929,11.9525,166094.87351788,0
+ESCA.US,D,20150123,000000,11.966,12.2285,11.7016,11.9131,103595.30977301,0
+ESCA.US,D,20150126,000000,11.9458,12.1506,11.4862,12.0497,100206.89198287,0
+ESCA.US,D,20150127,000000,11.7247,12.0679,11.7247,12.0054,46295.896105088,0
+ESCA.US,D,20150128,000000,12.0054,12.0746,11.4929,11.5392,14259.851541018,0
+ESCA.US,D,20150129,000000,11.4929,11.8025,11.1555,11.6631,19604.565790109,0
+ESCA.US,D,20150130,000000,11.694,11.7083,11.1555,11.2497,40351.084537117,0
+ESCA.US,D,20150202,000000,11.2573,11.9218,11.1496,11.8842,29074.039080239,0
+ESCA.US,D,20150203,000000,11.9458,12.1737,11.8189,11.9737,21704.386391182,0
+ESCA.US,D,20150204,000000,11.8276,12.0054,11.7141,11.8025,20863.002108732,0
+ESCA.US,D,20150205,000000,11.7083,11.8276,11.5824,11.7593,22077.757166707,0
+ESCA.US,D,20150206,000000,11.7468,11.8362,11.7016,11.7381,15210.438975085,0
+ESCA.US,D,20150209,000000,11.6718,11.9218,11.5756,11.6112,40097.317213362,0
+ESCA.US,D,20150210,000000,11.6045,11.8842,11.5689,11.6574,23805.247022271,0
+ESCA.US,D,20150211,000000,11.7882,11.7882,11.4584,11.6574,20687.237036131,0
+ESCA.US,D,20150212,000000,11.7468,11.8025,11.6189,11.7949,12417.958383761,0
+ESCA.US,D,20150213,000000,11.7949,11.8025,11.6189,11.6862,18171.404428902,0
+ESCA.US,D,20150217,000000,11.7324,11.7882,11.5824,11.6795,12481.400214701,0
+ESCA.US,D,20150218,000000,11.0805,11.5756,11.0805,11.4862,25273.769404003,0
+ESCA.US,D,20150219,000000,11.4929,11.5257,11.3026,11.4054,18385.650612071,0
+ESCA.US,D,20150220,000000,11.4862,11.518,11.3161,11.4584,15448.605848609,0
+ESCA.US,D,20150223,000000,11.3161,11.4517,10.9862,11.243,17274.898555635,0
+ESCA.US,D,20150224,000000,11.243,11.4121,11.1333,11.4121,15452.76596867,0
+ESCA.US,D,20150225,000000,11.3228,11.5602,11.1555,11.5333,27639.837689016,0
+ESCA.US,D,20150226,000000,11.4584,11.7083,11.3228,11.4862,31228.981272128,0
+ESCA.US,D,20150227,000000,11.4285,11.5824,11.3622,11.443,22515.609803187,0
+ESCA.US,D,20150302,000000,11.5602,11.6516,11.443,11.5998,15168.837774469,0
+ESCA.US,D,20150303,000000,11.6574,11.6574,11.3784,11.5026,13275.983146459,0
+ESCA.US,D,20150304,000000,11.5333,11.5689,11.3784,11.4718,15301.961616439,0
+ESCA.US,D,20150305,000000,11.5103,11.6516,11.4054,11.5459,6772.6754602223,0
+ESCA.US,D,20150306,000000,11.4517,11.6112,11.4054,11.4208,22755.856736742,0
+ESCA.US,D,20150309,000000,11.4795,11.6574,11.3717,11.6266,15301.961616439,0
+ESCA.US,D,20150310,000000,11.5756,11.7247,11.5689,11.6045,14359.694422496,0
+ESCA.US,D,20150311,000000,11.5998,11.7756,11.5998,11.6872,12114.269619267,0
+ESCA.US,D,20150312,000000,11.7843,11.8718,11.6574,11.8525,27052.22073032,0
+ESCA.US,D,20150313,000000,11.8718,11.9997,11.717,11.991,29339.246734163,0
+ESCA.US,D,20150316,000000,11.9757,12.0709,11.8295,11.991,36474.892669757,0
+ESCA.US,D,20150317,000000,11.9997,11.9997,11.8669,11.9151,16154.786229059,0
+ESCA.US,D,20150318,000000,11.8593,12.0074,11.7026,12.0074,18707.019886828,0
+ESCA.US,D,20150319,000000,11.9689,12.0709,11.9016,12.0074,16960.809490986,0
+ESCA.US,D,20150320,000000,12.0516,12.4525,12.0363,12.4468,95831.485708118,0
+ESCA.US,D,20150323,000000,12.4728,12.6016,12.4593,12.5612,27052.22073032,0
+ESCA.US,D,20150324,000000,12.5563,12.5708,12.3419,12.3573,33512.887185925,0
+ESCA.US,D,20150325,000000,12.4218,12.5853,12.0363,12.065,20190.102688774,0
+ESCA.US,D,20150326,000000,12.0709,12.3026,12.0709,12.2208,24226.459178504,0
+ESCA.US,D,20150327,000000,12.2593,12.4304,12.0872,12.3266,18841.183758813,0
+ESCA.US,D,20150330,000000,12.4468,12.5419,12.1188,12.5342,20190.102688774,0
+ESCA.US,D,20150331,000000,12.5506,12.964,12.4977,12.916,44161.754513508,0
+ESCA.US,D,20150401,000000,12.8448,12.8524,12.639,12.7708,27725.120150277,0
+ESCA.US,D,20150402,000000,12.6467,12.8092,12.5853,12.7044,30150.470146168,0
+ESCA.US,D,20150406,000000,12.5563,12.7784,12.5563,12.6246,18307.648360917,0
+ESCA.US,D,20150407,000000,12.7708,12.7708,12.6016,12.6535,15320.682156716,0
+ESCA.US,D,20150408,000000,12.7131,12.9284,12.6467,12.916,39571.062025574,0
+ESCA.US,D,20150409,000000,12.8524,12.9709,12.8448,12.9487,12624.924356824,0
+ESCA.US,D,20150410,000000,13.0256,13.0409,12.8246,12.9871,27456.792406307,0
+ESCA.US,D,20150413,000000,12.9284,12.9871,12.8025,12.9352,8746.6524294333,0
+ESCA.US,D,20150414,000000,12.9709,12.9871,12.7871,12.839,12384.677423269,0
+ESCA.US,D,20150415,000000,12.8169,12.9871,12.7784,12.9006,13399.74671829,0
+ESCA.US,D,20150416,000000,12.916,12.9352,12.8304,12.8524,6243.3001823886,0
+ESCA.US,D,20150417,000000,12.7564,12.9871,12.7362,12.8092,24626.870734429,0
+ESCA.US,D,20150420,000000,12.7429,14.0064,12.667,13.9304,113917.60767576,0
+ESCA.US,D,20150421,000000,13.7438,14.1159,13.5217,14.065,55020.707904198,0
+ESCA.US,D,20150422,000000,13.9015,13.99,13.5535,13.6573,33595.049557141,0
+ESCA.US,D,20150423,000000,13.9832,13.9832,13.2034,13.2919,23957.091404518,0
+ESCA.US,D,20150424,000000,13.3622,13.99,13.3622,13.9304,60504.786175353,0
+ESCA.US,D,20150427,000000,14.0064,14.8602,14.0064,14.2429,88156.064194537,0
+ESCA.US,D,20150428,000000,14.015,14.1612,13.4323,13.5861,49507.508792615,0
+ESCA.US,D,20150429,000000,13.4236,13.9525,13.4236,13.6842,45358.829061221,0
+ESCA.US,D,20150430,000000,13.6188,13.7438,13.2968,13.3669,59624.920782332,0
+ESCA.US,D,20150501,000000,13.3824,13.6688,13.3438,13.5929,40647.493091503,0
+ESCA.US,D,20150504,000000,13.6746,13.6746,13.3824,13.4044,22338.80470057,0
+ESCA.US,D,20150505,000000,13.4178,13.7112,13.2708,13.4178,34724.522153855,0
+ESCA.US,D,20150506,000000,13.4178,13.5294,13.3246,13.3737,31130.178420666,0
+ESCA.US,D,20150507,000000,13.3438,13.439,13.3438,13.3824,8777.8533298951,0
+ESCA.US,D,20150508,000000,13.5457,13.5612,13.3737,13.5457,25707.46192042,0
+ESCA.US,D,20150511,000000,13.5457,13.6275,13.3044,13.3737,16690.401686985,0
+ESCA.US,D,20150512,000000,13.2708,13.5083,13.166,13.4774,28367.858699789,0
+ESCA.US,D,20150513,000000,13.4131,13.5929,12.9573,12.9794,75775.54689133,0
+ESCA.US,D,20150514,000000,13.4131,13.4131,13.1506,13.3958,17764.752692884,0
+ESCA.US,D,20150515,000000,13.4323,13.6842,13.166,13.4774,27318.46841426,0
+ESCA.US,D,20150518,000000,13.2708,13.6928,13.2708,13.5929,18532.294844241,0
+ESCA.US,D,20150519,000000,13.5535,13.6506,13.4044,13.6015,26399.081880654,0
+ESCA.US,D,20150520,000000,13.4842,13.5371,13.1727,13.3737,14672.743457127,0
+ESCA.US,D,20150521,000000,13.3535,13.6573,13.3112,13.4131,43337.010711303,0
+ESCA.US,D,20150522,000000,13.5612,13.6275,13.4457,13.5612,21666.945310628,0
+ESCA.US,D,20150526,000000,13.5699,13.6015,13.3622,13.3824,40829.498344196,0
+ESCA.US,D,20150527,000000,13.3438,13.6688,13.3198,13.5929,32571.660021996,0
+ESCA.US,D,20150528,000000,13.4323,13.6188,13.3737,13.5861,22686.174725711,0
+ESCA.US,D,20150529,000000,13.5699,13.6688,13.5217,13.5823,19784.490982771,0
+ESCA.US,D,20150601,000000,13.6928,13.8795,13.5457,13.7727,41994.331961434,0
+ESCA.US,D,20150602,000000,13.8573,13.9082,13.7727,13.8131,14893.229820391,0
+ESCA.US,D,20150603,000000,13.5929,13.8207,13.5929,13.8131,25033.522470447,0
+ESCA.US,D,20150604,000000,13.6015,13.8958,13.6015,13.8266,17364.341136958,0
+ESCA.US,D,20150605,000000,13.8958,13.99,13.8131,13.9832,34318.910447852,0
+ESCA.US,D,20150608,000000,14.0064,14.0428,13.8131,13.9149,18307.648360917,0
+ESCA.US,D,20150609,000000,13.6246,14.0044,13.6246,13.863,23819.807442486,0
+ESCA.US,D,20150610,000000,14.0506,14.2371,13.9679,14.2063,41731.20436754,0
+ESCA.US,D,20150611,000000,14.2755,14.2755,14.1563,14.2755,27278.947273675,0
+ESCA.US,D,20150612,000000,14.1929,14.313,14.1179,14.2841,22612.332594619,0
+ESCA.US,D,20150615,000000,14.313,14.4159,13.7189,14.3188,38936.643716186,0
+ESCA.US,D,20150616,000000,14.2544,14.4159,13.9226,14.4015,14584.340905819,0
+ESCA.US,D,20150617,000000,14.3188,14.565,14.2544,14.3957,34922.127856779,0
+ESCA.US,D,20150618,000000,14.3188,14.565,14.1716,14.565,40672.453811873,0
+ESCA.US,D,20150619,000000,14.5727,14.6409,14.3506,14.5967,48034.826290822,0
+ESCA.US,D,20150622,000000,14.7256,14.7592,14.4543,14.5448,36795.221914497,0
+ESCA.US,D,20150623,000000,14.6131,14.941,14.2755,14.9246,43406.692722334,0
+ESCA.US,D,20150624,000000,14.9477,14.9477,14.29,14.3342,36126.482614601,0
+ESCA.US,D,20150625,000000,14.2968,14.6198,14.2448,14.5072,29167.641781624,0
+ESCA.US,D,20150626,000000,14.5072,14.5072,14.214,14.3793,122430.25335173,0
+ESCA.US,D,20150629,000000,14.2322,14.6409,13.8342,13.863,26624.768393994,0
+ESCA.US,D,20150630,000000,13.9765,13.9765,13.6409,13.7438,21140.690122841,0
+ESCA.US,D,20150701,000000,13.8496,13.9679,13.7438,13.8131,27027.260009951,0
+ESCA.US,D,20150702,000000,13.7717,14.0208,13.7371,13.7987,29703.25723955,0
+ESCA.US,D,20150706,000000,13.7438,13.8131,13.5852,13.6082,21943.593294722,0
+ESCA.US,D,20150707,000000,13.5679,13.6746,13.513,13.6486,21809.429422737,0
+ESCA.US,D,20150708,000000,13.4986,14.2669,13.4228,13.4429,25020.002080247,0
+ESCA.US,D,20150709,000000,13.5679,13.5679,13.193,13.2822,41743.684727725,0
+ESCA.US,D,20150710,000000,13.4601,13.6919,13.2535,13.3333,15519.327889656,0
+ESCA.US,D,20150713,000000,13.3083,13.6669,13.193,13.6409,20337.786950959,0
+ESCA.US,D,20150714,000000,13.6409,13.8207,13.4168,13.6621,49214.220328274,0
+ESCA.US,D,20150715,000000,13.5053,13.7987,13.4804,13.5919,23079.306071529,0
+ESCA.US,D,20150716,000000,13.6332,13.6332,13.2449,13.34,21539.021618735,0
+ESCA.US,D,20150717,000000,13.3785,13.7005,12.918,13.2007,29031.397849608,0
+ESCA.US,D,20150720,000000,13.2007,13.3659,12.918,13.0275,21539.021618735,0
+ESCA.US,D,20150721,000000,12.9429,13.1698,12.8035,12.9362,23814.607292409,0
+ESCA.US,D,20150722,000000,12.84,13.5207,12.6967,13.4295,41472.236893708,0
+ESCA.US,D,20150723,000000,13.4101,13.4101,13.0429,13.1448,28232.654797788,0
+ESCA.US,D,20150724,000000,13.1843,13.3006,12.8852,13.2822,49241.261108675,0
+ESCA.US,D,20150727,000000,12.9516,13.4429,12.8323,13.2266,20870.28231884,0
+ESCA.US,D,20150728,000000,13.2958,13.4601,12.392,12.5112,48034.826290822,0
+ESCA.US,D,20150729,000000,12.5198,12.8178,12.3247,12.6467,12711.246848102,0
+ESCA.US,D,20150730,000000,12.5419,12.918,12.4055,12.6756,18334.689141317,0
+ESCA.US,D,20150731,000000,12.7362,13.0718,12.4055,12.9026,35994.398802646,0
+ESCA.US,D,20150803,000000,12.8457,13.0372,12.4805,12.7438,22985.703370144,0
+ESCA.US,D,20150804,000000,12.7438,13.0573,12.4516,12.918,24752.714366292,0
+ESCA.US,D,20150805,000000,12.9659,13.3256,12.7717,13.1756,8967.1387926961,0
+ESCA.US,D,20150806,000000,13.2822,13.9226,13.1843,13.6169,22562.411153879,0
+ESCA.US,D,20150807,000000,13.5592,14.0794,13.3083,13.3159,16052.863287551,0
+ESCA.US,D,20150810,000000,13.3861,13.6255,13.3495,13.6255,34790.044044825,0
+ESCA.US,D,20150811,000000,13.4986,13.6332,13.2822,13.5813,13540.150770368,0
+ESCA.US,D,20150812,000000,13.467,13.5919,13.4515,13.5053,5217.8305872137,0
+ESCA.US,D,20150813,000000,13.3333,13.7544,13.2958,13.5429,48436.277876763,0
+ESCA.US,D,20150814,000000,13.513,13.8207,13.513,13.8207,15253.080205716,0
+ESCA.US,D,20150817,000000,13.7265,14.0275,13.6669,13.9987,17529.705909405,0
+ESCA.US,D,20150818,000000,14.0352,14.3649,13.438,13.4823,18597.816735212,0
+ESCA.US,D,20150819,000000,13.4168,13.7987,13.3708,13.7265,32646.542183105,0
+ESCA.US,D,20150820,000000,13.6255,13.8266,13.3659,13.6669,28899.314037654,0
+ESCA.US,D,20150821,000000,13.4006,13.8266,13.4006,13.7189,49372.304890614,0
+ESCA.US,D,20150824,000000,13.0189,13.5053,12.7131,13.1535,43997.429771076,0
+ESCA.US,D,20150825,000000,13.4515,13.4515,12.5054,12.5419,22076.717136693,0
+ESCA.US,D,20150826,000000,12.7054,12.7362,12.4055,12.7362,19938.41542505,0
+ESCA.US,D,20150827,000000,12.7794,13.0718,12.4381,12.8929,15253.080205716,0
+ESCA.US,D,20150828,000000,12.8035,13.4515,12.5708,13.4515,26358.520710054,0
+ESCA.US,D,20150831,000000,13.4006,13.4515,13.3006,13.3708,17392.421947373,0
+ESCA.US,D,20150901,000000,13.1698,13.2449,12.4881,12.5563,11373.76824831,0
+ESCA.US,D,20150902,000000,12.765,13.6573,12.765,13.5053,24884.798178247,0
+ESCA.US,D,20150903,000000,13.3938,13.7189,13.3006,13.3785,7226.1285469326,0
+ESCA.US,D,20150904,000000,13.2737,13.4295,12.9659,13.4101,10302.537332458,0
+ESCA.US,D,20150908,000000,13.5266,13.7803,13.0573,13.5756,19266.556035107,0
+ESCA.US,D,20150909,000000,13.5756,13.6082,13.2266,13.2352,8832.9749207107,0
+ESCA.US,D,20150910,000000,13.2535,13.3169,13.2082,13.3169,4749.817080288,0
+ESCA.US,D,20150911,000000,13.215,13.5371,13.2007,13.5371,7042.0432342085,0
+ESCA.US,D,20150914,000000,13.2679,13.5938,13.2679,13.5823,8772.6531798181,0
+ESCA.US,D,20150915,000000,13.0775,13.5217,13.0775,13.5217,3189.7720572024,0
+ESCA.US,D,20150916,000000,13.4688,13.7217,13.116,13.3659,36699.539153082,0
+ESCA.US,D,20150917,000000,13.3659,13.766,13.3659,13.7284,12686.286127732,0
+ESCA.US,D,20150918,000000,13.4986,13.7284,13.2198,13.4986,31115.61800045,0
+ESCA.US,D,20150921,000000,13.5861,13.8832,13.2737,13.4015,29519.171926826,0
+ESCA.US,D,20150922,000000,13.3169,13.5371,13.0092,13.3717,32310.612488134,0
+ESCA.US,D,20150923,000000,13.4688,13.8304,13.1843,13.6573,20465.710642852,0
+ESCA.US,D,20150924,000000,13.6352,13.7583,13.3266,13.4919,14386.735202895,0
+ESCA.US,D,20150925,000000,13.5823,13.7217,12.7246,12.8074,42819.075763639,0
+ESCA.US,D,20150928,000000,12.7333,12.7333,11.8679,11.9035,25734.50270082,0
+ESCA.US,D,20150929,000000,11.8824,12.0929,11.7977,11.9583,18748.621087443,0
+ESCA.US,D,20150930,000000,12.0574,12.0574,11.7545,11.8824,19012.788711352,0
+ESCA.US,D,20151001,000000,11.8055,11.9948,11.767,11.8891,20211.943319097,0
+ESCA.US,D,20151002,000000,11.79,11.9948,11.7545,11.84,13163.659904797,0
+ESCA.US,D,20151005,000000,11.84,12.1247,11.767,12.0679,21159.410663118,0
+ESCA.US,D,20151006,000000,12.0574,12.4236,11.7486,12.2352,23802.126932225,0
+ESCA.US,D,20151007,000000,12.2352,12.4755,12.017,12.2814,15268.680655947,0
+ESCA.US,D,20151008,000000,12.2352,12.4535,12.0574,12.3352,24068.374616165,0
+ESCA.US,D,20151009,000000,12.4082,12.4082,12.1103,12.1833,13428.867558721,0
+ESCA.US,D,20151012,000000,12.2275,12.4082,12.0679,12.4082,23956.051374502,0
+ESCA.US,D,20151013,000000,12.2958,12.3717,12.2352,12.2352,8111.1940900298,0
+ESCA.US,D,20151014,000000,12.4621,12.4621,12.2151,12.3429,16356.552052045,0
+ESCA.US,D,20151015,000000,12.3506,13.1005,12.2737,13.0919,17020.091201864,0
+ESCA.US,D,20151016,000000,13.1448,13.2535,12.4236,13.2007,15157.3974443,0
+ESCA.US,D,20151019,000000,12.9881,13.2266,12.7102,13.193,13753.356923523,0
+ESCA.US,D,20151020,000000,13.0045,13.5371,12.8246,13.5284,24998.161449924,0
+ESCA.US,D,20151021,000000,13.5371,13.5371,13.3092,13.4101,23139.627812421,0
+ESCA.US,D,20151022,000000,13.4236,13.7756,13.1593,13.766,23139.627812421,0
+ESCA.US,D,20151023,000000,13.7583,13.838,13.5371,13.8304,15559.889060256,0
+ESCA.US,D,20151026,000000,13.7853,14.1006,13.6439,14.041,45739.480046855,0
+ESCA.US,D,20151027,000000,14.0333,14.2121,13.3717,13.3871,18217.165749579,0
+ESCA.US,D,20151028,000000,13.3794,13.6631,13.3794,13.5938,18350.289591548,0
+ESCA.US,D,20151029,000000,13.5073,13.7333,13.215,13.3092,14094.486768571,0
+ESCA.US,D,20151030,000000,12.9881,12.9881,10.9055,11.1536,76591.970453411,0
+ESCA.US,D,20151102,000000,10.9718,11.0795,10.4689,10.9208,38025.577422705,0
+ESCA.US,D,20151103,000000,10.7699,10.9055,10.6497,10.7305,88156.064194537,0
+ESCA.US,D,20151104,000000,10.5497,10.6565,10.3872,10.493,63686.237992432,0
+ESCA.US,D,20151105,000000,10.5218,10.5218,10.1536,10.2286,25663.780659774,0
+ESCA.US,D,20151106,000000,10.2045,10.3641,10.1536,10.3641,30047.507174645,0
+ESCA.US,D,20151109,000000,10.3641,10.493,10.341,10.3872,22979.463190051,0
+ESCA.US,D,20151110,000000,10.3228,10.3573,9.98043,10.3573,23139.627812421,0
+ESCA.US,D,20151111,000000,10.6046,10.6046,9.942,9.95639,18881.744929413,0
+ESCA.US,D,20151112,000000,9.91214,10.4458,9.77759,9.78333,25796.904501744,0
+ESCA.US,D,20151113,000000,9.70164,10.3795,9.58242,9.64684,21807.349362706,0
+ESCA.US,D,20151116,000000,9.65549,9.92663,9.43722,9.49203,14231.770730602,0
+ESCA.US,D,20151117,000000,9.55645,9.85352,9.04801,9.23435,33374.563193878,0
+ESCA.US,D,20151118,000000,9.243,9.25743,9.06897,9.16896,16356.552052045,0
+ESCA.US,D,20151119,000000,9.13079,9.15454,8.94878,9.01099,32709.984014044,0
+ESCA.US,D,20151120,000000,9.11551,9.25165,8.88081,9.03377,30047.507174645,0
+ESCA.US,D,20151123,000000,9.03377,9.17666,8.94878,9.02512,19277.996365277,0
+ESCA.US,D,20151124,000000,9.02512,9.27184,8.95628,8.97051,22735.056136434,0
+ESCA.US,D,20151125,000000,9.01099,9.06137,8.98656,9.01762,35901.836131277,0
+ESCA.US,D,20151127,000000,8.95628,9.02512,8.95628,9.01099,32046.444864224,0
+ESCA.US,D,20151130,000000,9.01762,9.09272,8.94878,9.02512,20344.027131052,0
+ESCA.US,D,20151201,000000,9.02512,9.27954,9.02512,9.18147,12738.287628501,0
+ESCA.US,D,20151202,000000,9.27954,9.32858,9.11551,9.13916,10795.511559752,0
+ESCA.US,D,20151203,000000,9.16127,9.32858,8.99598,9.04137,14036.245087709,0
+ESCA.US,D,20151204,000000,9.04801,9.54972,9.04801,9.09839,18086.121967639,0
+ESCA.US,D,20151207,000000,9.16127,9.36992,8.87426,9.13079,25928.988313698,0
+ESCA.US,D,20151208,000000,9.0832,9.09079,8.27851,8.37716,65929.582735629,0
+ESCA.US,D,20151209,000000,8.37716,9.02512,8.13092,8.19073,36699.539153082,0
+ESCA.US,D,20151210,000000,8.53976,8.58591,8.12996,8.35707,72390.249191234,0
+ESCA.US,D,20151211,000000,8.22043,9.2382,8.22043,9.14109,147683.22215543,0
+ESCA.US,D,20151214,000000,8.98743,9.12503,8.8958,9.02609,32596.620742367,0
+ESCA.US,D,20151215,000000,8.99598,9.28243,8.99598,9.17761,13820.958874523,0
+ESCA.US,D,20151216,000000,9.29973,9.45838,9.17088,9.45165,10791.351439691,0
+ESCA.US,D,20151217,000000,9.45838,9.59588,9.20839,9.28243,12901.572340918,0
+ESCA.US,D,20151218,000000,9.23051,9.48242,9.19204,9.37377,58181.359120971,0
+ESCA.US,D,20151221,000000,9.47569,9.72375,9.25454,9.6805,45015.619156143,0
+ESCA.US,D,20151222,000000,9.87283,10.217,9.75357,9.99206,21477.659847828,0
+ESCA.US,D,20151223,000000,9.97471,10.2267,9.97471,10.1362,14347.214062311,0
+ESCA.US,D,20151224,000000,10.0593,10.1497,9.90071,10.0132,16661.280846554,0
+ESCA.US,D,20151228,000000,9.8814,9.94584,9.69683,9.89106,14174.569079756,0
+ESCA.US,D,20151229,000000,9.89106,10.2267,9.89106,10.1439,24387.66383089,0
+ESCA.US,D,20151230,000000,10.1045,10.1814,9.77088,10.0796,10721.66942866,0
+ESCA.US,D,20151231,000000,10.0199,10.1497,10.015,10.0689,21999.754915553,0
+ESCA.US,D,20160104,000000,9.66703,9.92279,9.63819,9.89106,54234.445212564,0
+ESCA.US,D,20160105,000000,9.95067,9.95067,9.72375,9.77088,21529.661348597,0
+ESCA.US,D,20160106,000000,9.72375,9.76222,9.57183,9.58145,20868.202258809,0
+ESCA.US,D,20160107,000000,9.50453,9.50453,9.14109,9.23051,11527.692690587,0
+ESCA.US,D,20160108,000000,9.2382,9.2382,8.74456,8.74456,49748.795756185,0
+ESCA.US,D,20160111,000000,8.78859,8.9282,8.73619,8.75283,87553.886815626,0
+ESCA.US,D,20160112,000000,8.52283,9.04233,8.4787,8.96398,24836.956797539,0
+ESCA.US,D,20160113,000000,9.23051,10.1718,9.23051,9.86022,53855.874286961,0
+ESCA.US,D,20160114,000000,9.8545,10.0872,9.77856,9.96604,13712.795752923,0
+ESCA.US,D,20160115,000000,9.72375,9.99206,9.54107,9.65549,34457.2344399,0
+ESCA.US,D,20160119,000000,9.75357,10.0593,9.54107,9.93727,44753.531592265,0
+ESCA.US,D,20160120,000000,9.53434,9.87283,9.35934,9.84109,31023.05532908,0
+ESCA.US,D,20160121,000000,9.87283,9.99206,9.72375,9.77856,14290.012411464,0
+ESCA.US,D,20160122,000000,9.90071,9.90071,9.56415,9.83244,16728.882797555,0
+ESCA.US,D,20160125,000000,9.76222,9.91411,9.70164,9.73238,6318.1823434967,0
+ESCA.US,D,20160126,000000,9.83244,9.95166,9.66415,9.90071,11445.530319371,0
+ESCA.US,D,20160127,000000,9.61991,9.91411,9.61991,9.68914,5530.8796218462,0
+ESCA.US,D,20160128,000000,9.77856,10.1189,8.97897,8.98743,12399.237843485,0
+ESCA.US,D,20160129,000000,9.00349,9.60453,8.99598,9.19204,16413.753702892,0
+ESCA.US,D,20160201,000000,9.22281,9.78333,8.9282,9.50453,18465.732923257,0
+ESCA.US,D,20160202,000000,9.39011,9.58145,8.81388,9.10791,21239.492974303,0
+ESCA.US,D,20160203,000000,9.14109,9.34781,8.95628,9.19204,16775.684148247,0
+ESCA.US,D,20160204,000000,8.96398,9.25454,8.8659,9.20839,18820.383158505,0
+ESCA.US,D,20160205,000000,9.15647,9.18339,8.58591,8.58591,29082.359320362,0
+ESCA.US,D,20160208,000000,8.546,8.91138,8.32005,8.84446,14596.821266004,0
+ESCA.US,D,20160209,000000,8.7208,9.03377,8.33514,8.59388,11716.978153389,0
+ESCA.US,D,20160210,000000,8.83609,8.8733,8.55389,8.5687,9489.2338604221,0
+ESCA.US,D,20160211,000000,8.49456,8.49456,8.30371,8.38697,16868.246819617,0
+ESCA.US,D,20160212,000000,8.44668,8.48206,8.32735,8.41138,4953.6629633045,0
+ESCA.US,D,20160216,000000,8.4787,8.80466,8.34226,8.77494,18890.065169536,0
+ESCA.US,D,20160217,000000,9.03377,9.04233,8.80466,8.85648,17982.1189661,0
+ESCA.US,D,20160218,000000,8.8733,9.14109,8.8733,9.13262,6987.9616734082,0
+ESCA.US,D,20160219,000000,9.16223,10.1564,9.14877,9.20839,59124.666344929,0
+ESCA.US,D,20160222,000000,9.29973,9.42376,9.19204,9.31608,11266.645156724,0
+ESCA.US,D,20160223,000000,9.69683,9.75065,9.17088,9.31608,13314.464257028,0
+ESCA.US,D,20160224,000000,9.30742,9.45165,9.30742,9.36607,4401.4070251322,0
+ESCA.US,D,20160225,000000,9.41992,9.51126,9.02609,9.443,9274.9876772517,0
+ESCA.US,D,20160226,000000,9.54107,9.55549,9.49877,9.50453,9349.8698383598,0
+ESCA.US,D,20160229,000000,9.57183,9.63819,9.51896,9.57183,16904.647870156,0
+ESCA.US,D,20160301,000000,9.82855,9.99206,9.60453,9.9286,21753.267801906,0
+ESCA.US,D,20160302,000000,9.79014,9.96033,9.79014,9.95166,13594.232331168,0
+ESCA.US,D,20160303,000000,9.90939,10.2554,9.90939,10.218,14122.567578986,0
+ESCA.US,D,20160304,000000,10.3315,10.3631,10.0737,10.1045,13321.744467136,0
+ESCA.US,D,20160307,000000,10.1497,10.5007,10.1497,10.3997,19493.282578462,0
+ESCA.US,D,20160308,000000,10.4142,10.4142,10.1045,10.1718,18338.849261379,0
+ESCA.US,D,20160309,000000,10.294,10.294,9.64684,9.79014,21064.767931717,0
+ESCA.US,D,20160310,000000,9.56127,9.96131,9.28628,9.868,50137.76698194,0
+ESCA.US,D,20160311,000000,9.87372,9.92279,9.63049,9.88239,28344.97803945,0
+ESCA.US,D,20160314,000000,9.79014,10.1641,9.59395,9.75357,19547.364139263,0
+ESCA.US,D,20160315,000000,9.98624,10.0382,9.56992,9.62473,13987.363676985,0
+ESCA.US,D,20160316,000000,9.75357,9.91993,9.56127,9.63722,15193.798494838,0
+ESCA.US,D,20160317,000000,9.64492,9.64492,9.34012,9.54492,11462.170799618,0
+ESCA.US,D,20160318,000000,9.63049,9.78333,9.32858,9.65453,59220.349106346,0
+ESCA.US,D,20160321,000000,9.70741,9.8161,9.70164,9.76222,30798.408845756,0
+ESCA.US,D,20160322,000000,9.67953,9.77088,9.58722,9.67088,4173.6404517617,0
+ESCA.US,D,20160323,000000,9.63722,9.63722,9.23242,9.27088,17101.213543064,0
+ESCA.US,D,20160324,000000,9.27858,9.34781,9.14204,9.17377,13210.461255489,0
+ESCA.US,D,20160328,000000,9.18627,9.19493,8.88821,9.11838,8628.0890076788,0
+ESCA.US,D,20160329,000000,9.15166,9.45549,8.90571,9.19493,26738.131665672,0
+ESCA.US,D,20160330,000000,9.25646,9.25646,9.0433,9.12695,7571.4185120422,0
+ESCA.US,D,20160331,000000,9.06513,9.19493,8.94138,9.01955,15551.568820132,0
+ESCA.US,D,20160401,000000,8.97993,9.00445,8.94138,8.97147,11293.685937124,0
+ESCA.US,D,20160404,000000,8.97147,9.08705,8.35265,8.46619,25853.066122574,0
+ESCA.US,D,20160405,000000,8.35899,9.00061,8.2388,8.5912,59685.242523224,0
+ESCA.US,D,20160406,000000,8.5912,8.94138,8.42899,8.59927,25074.083641047,0
+ESCA.US,D,20160407,000000,8.52812,8.7509,8.33081,8.36582,23864.528733149,0
+ESCA.US,D,20160408,000000,8.45909,8.60552,8.35899,8.39919,11748.17905385,0
+ESCA.US,D,20160411,000000,8.45909,8.67532,8.34562,8.39034,15633.731191349,0
+ESCA.US,D,20160412,000000,8.28976,8.63629,8.25236,8.39919,25858.266272651,0
+ESCA.US,D,20160413,000000,8.45909,8.60552,8.32264,8.5512,31161.379321128,0
+ESCA.US,D,20160414,000000,8.65071,9.11838,8.29745,8.47418,24010.132935303,0
+ESCA.US,D,20160415,000000,8.4512,8.57322,8.25236,8.35899,15876.058184935,0
+ESCA.US,D,20160418,000000,8.31496,8.42899,8.25236,8.35265,26990.858959412,0
+ESCA.US,D,20160419,000000,8.35899,8.42899,8.35899,8.41408,3760.7485356517,0
+ESCA.US,D,20160420,000000,8.40802,8.59744,8.39034,8.42899,13828.239084631,0
+ESCA.US,D,20160421,000000,8.49802,8.49802,8.42899,8.42899,10036.289648517,0
+ESCA.US,D,20160422,000000,8.46619,8.58216,8.42899,8.5512,21085.568532025,0
+ESCA.US,D,20160425,000000,8.52196,8.72753,8.5062,8.66705,6555.3091870057,0
+ESCA.US,D,20160426,000000,8.68898,9.12695,8.6836,9.11838,18254.606830133,0
+ESCA.US,D,20160427,000000,9.11838,9.32858,8.8259,9.18627,22869.220008419,0
+ESCA.US,D,20160428,000000,9.21416,9.21416,9.00445,9.00445,9852.2043357933,0
+ESCA.US,D,20160429,000000,9.00445,9.17377,8.9884,9.14204,11661.856562572,0
+ESCA.US,D,20160502,000000,9.19493,9.19493,9.07849,9.14204,12433.558833992,0
+ESCA.US,D,20160503,000000,9.08705,9.08705,8.84349,8.93474,8067.5128293834,0
+ESCA.US,D,20160504,000000,8.88821,8.88821,8.58216,8.61283,13999.844037171,0
+ESCA.US,D,20160505,000000,8.49456,8.66705,8.41408,8.42187,11380.008428402,0
+ESCA.US,D,20160506,000000,8.46619,8.64245,8.20697,8.25236,73593.563919041,0
+ESCA.US,D,20160509,000000,8.26024,8.37466,8.26024,8.27582,4064.4373001457,0
+ESCA.US,D,20160510,000000,8.27582,8.32264,8.00698,8.16755,21155.250543057,0
+ESCA.US,D,20160511,000000,8.16399,8.2388,8.12333,8.17601,8100.7937898759,0
+ESCA.US,D,20160512,000000,8.1838,8.1838,8.08322,8.08322,27768.801410924,0
+ESCA.US,D,20160513,000000,8.0388,8.06986,8.01525,8.06044,12064.348178529,0
+ESCA.US,D,20160516,000000,8.13092,8.20697,8.09102,8.13785,7812.7054756128,0
+ESCA.US,D,20160517,000000,8.16755,8.16755,7.8615,8.01525,28626.826173621,0
+ESCA.US,D,20160518,000000,7.96189,8.12333,7.93026,7.93861,9470.5133201451,0
+ESCA.US,D,20160519,000000,7.90015,8.03112,7.8541,7.96189,17649.309361175,0
+ESCA.US,D,20160520,000000,8.01525,8.19842,8.00698,8.1838,11321.76674754,0
+ESCA.US,D,20160523,000000,8.19842,8.42899,8.13785,8.39034,5185.5896567366,0
+ESCA.US,D,20160524,000000,8.42899,8.79513,8.39034,8.78032,18115.24280807,0
+ESCA.US,D,20160525,000000,8.85282,8.8733,8.59562,8.71197,8691.5308386176,0
+ESCA.US,D,20160526,000000,8.68898,8.80379,8.65783,8.68898,5133.5881559671,0
+ESCA.US,D,20160527,000000,8.72753,8.72753,8.5512,8.65783,8029.031718814,0
+ESCA.US,D,20160531,000000,8.67532,8.76841,8.52196,8.71197,10647.827297567,0
+ESCA.US,D,20160601,000000,8.66705,8.68898,8.52812,8.5512,27626.317298815,0
+ESCA.US,D,20160602,000000,8.59927,8.59927,8.21467,8.26813,15849.017404534,0
+ESCA.US,D,20160603,000000,8.26024,8.26813,8.14611,8.1838,21888.471703907,0
+ESCA.US,D,20160606,000000,8.35265,8.35265,8.00698,8.03112,27394.390605383,0
+ESCA.US,D,20160607,000000,8.02295,8.10034,7.81612,7.88525,19614.966090263,0
+ESCA.US,D,20160608,000000,7.90842,8.10207,7.81516,8.04054,27088.621780859,0
+ESCA.US,D,20160609,000000,8.00102,8.24217,7.96352,8.12563,19941.535515096,0
+ESCA.US,D,20160610,000000,7.92353,8.17092,7.86967,7.89189,16429.354153123,0
+ESCA.US,D,20160613,000000,7.94785,8.24909,7.81516,7.83064,28899.314037654,0
+ESCA.US,D,20160614,000000,7.95526,7.98516,7.6443,7.87785,23640.92227984,0
+ESCA.US,D,20160615,000000,7.91602,7.93948,7.80699,7.83064,14091.366678524,0
+ESCA.US,D,20160616,000000,7.75372,8.51322,7.71487,7.74564,8812.1743204029,0
+ESCA.US,D,20160617,000000,7.76862,7.93948,7.72468,7.7768,50716.023670498,0
+ESCA.US,D,20160620,000000,7.76112,7.93948,7.76112,7.90015,10224.535081303,0
+ESCA.US,D,20160621,000000,8.46524,8.46524,7.78497,7.86967,10214.134781149,0
+ESCA.US,D,20160622,000000,7.81901,7.93948,7.76112,7.79958,6583.3899974213,0
+ESCA.US,D,20160623,000000,7.71487,7.97747,7.71487,7.93948,19663.847500987,0
+ESCA.US,D,20160624,000000,7.65248,7.87785,7.51334,7.59065,61194.326075556,0
+ESCA.US,D,20160627,000000,7.6443,7.74564,7.51334,7.69939,53049.851025034,0
+ESCA.US,D,20160628,000000,7.73747,7.94785,7.7067,7.92353,59121.546254883,0
+ESCA.US,D,20160629,000000,7.93948,7.93948,7.8615,7.93112,18959.747180567,0
+ESCA.US,D,20160630,000000,7.93948,7.97747,7.84583,7.93112,21674.225520736,0
+ESCA.US,D,20160701,000000,7.71978,7.93948,7.71978,7.88525,12102.829289099,0
+ESCA.US,D,20160705,000000,7.74564,7.82227,7.72199,7.72199,20510.431933514,0
+ESCA.US,D,20160706,000000,7.62977,7.72988,7.55142,7.67546,23523.3988881,0
+ESCA.US,D,20160707,000000,7.66766,7.68363,7.55142,7.58257,27601.356578446,0
+ESCA.US,D,20160708,000000,7.59065,7.61362,7.56747,7.59065,37660.526887302,0
+ESCA.US,D,20160711,000000,7.59065,7.66766,7.58257,7.59065,32635.101852935,0
+ESCA.US,D,20160712,000000,7.63718,7.83891,7.62977,7.79228,34819.164885255,0
+ESCA.US,D,20160713,000000,7.78497,8.31919,7.75372,8.30274,22786.017607188,0
+ESCA.US,D,20160714,000000,8.30274,8.66802,8.30274,8.58216,12030.027188021,0
+ESCA.US,D,20160715,000000,8.65157,8.65157,7.94785,8.41215,32793.186415275,0
+ESCA.US,D,20160718,000000,8.44927,8.46524,8.32735,8.41215,8856.8956110647,0
+ESCA.US,D,20160719,000000,8.41995,8.55023,8.36322,8.41215,7011.8823637621,0
+ESCA.US,D,20160720,000000,8.44927,8.58032,8.41215,8.43591,8389.9221341544,0
+ESCA.US,D,20160721,000000,8.44216,8.50524,8.32735,8.37985,3603.7040033278,0
+ESCA.US,D,20160722,000000,8.35707,8.35707,8.14948,8.19495,2543.9134176449,0
+ESCA.US,D,20160725,000000,8.19495,8.19495,8.06986,8.09341,7902.1480569363,0
+ESCA.US,D,20160726,000000,8.06986,8.17092,7.72199,8.16313,17324.819996373,0
+ESCA.US,D,20160727,000000,8.14101,8.17092,8.03265,8.15534,9961.4074874093,0
+ESCA.US,D,20160728,000000,7.75372,8.52735,7.73747,8.15534,5101.34722549,0
+ESCA.US,D,20160729,000000,7.82227,8.32735,7.82227,8.31919,9955.167307317,0
+ESCA.US,D,20160801,000000,8.37985,8.37985,8.06227,8.29495,4717.5761498109,0
+ESCA.US,D,20160802,000000,8.28706,8.35707,8.28706,8.30274,6941.1603227156,0
+ESCA.US,D,20160803,000000,8.33514,8.37197,8.14948,8.35101,6133.0570007572,0
+ESCA.US,D,20160804,000000,8.35101,8.5433,8.22669,8.52735,10350.378713166,0
+ESCA.US,D,20160805,000000,8.58216,8.761,8.53533,8.7208,13188.620625166,0
+ESCA.US,D,20160808,000000,8.76936,8.90763,8.76936,8.89839,9148.104015374,0
+ESCA.US,D,20160809,000000,8.88358,9.11647,8.78322,9.10695,20990.925800624,0
+ESCA.US,D,20160810,000000,8.93186,9.1279,8.93186,9.10695,12072.668418651,0
+ESCA.US,D,20160811,000000,9.17185,9.17185,8.90763,8.97521,8009.2711485215,0
+ESCA.US,D,20160812,000000,8.82965,8.946,8.74456,8.86955,7424.7742798721,0
+ESCA.US,D,20160815,000000,8.68993,8.9884,8.63629,8.87609,7725.34295432,0
+ESCA.US,D,20160816,000000,8.82302,9.04801,8.64341,8.90763,16555.197784984,0
+ESCA.US,D,20160817,000000,8.87609,8.89839,8.72926,8.83792,29879.022312151,0
+ESCA.US,D,20160818,000000,8.78322,9.50453,8.78322,9.41127,13443.427978937,0
+ESCA.US,D,20160819,000000,9.41897,9.66606,9.38723,9.46415,31363.145144113,0
+ESCA.US,D,20160822,000000,9.4257,9.50453,9.39589,9.48146,8638.4893078327,0
+ESCA.US,D,20160823,000000,9.54107,9.92082,9.34781,9.71126,16985.770211357,0
+ESCA.US,D,20160824,000000,9.72761,9.72761,9.44973,9.52761,9964.5275774555,0
+ESCA.US,D,20160825,000000,9.53434,9.78245,9.39589,9.51896,8418.00294457,0
+ESCA.US,D,20160826,000000,9.29396,9.79685,9.29396,9.4257,8588.567867094,0
+ESCA.US,D,20160829,000000,9.53434,9.59107,9.34012,9.37954,6735.2343796683,0
+ESCA.US,D,20160830,000000,9.53434,9.53434,9.40935,9.41127,5132.5481259517,0
+ESCA.US,D,20160831,000000,9.34781,9.44973,9.34781,9.39589,26135.954286761,0
+ESCA.US,D,20160901,000000,9.32858,9.65837,9.20934,9.64107,16112.144998429,0
+ESCA.US,D,20160902,000000,9.68337,9.68337,9.50453,9.55549,2948.4850936318,0
+ESCA.US,D,20160906,000000,9.51896,9.64972,9.44973,9.5978,3427.9389307268,0
+ESCA.US,D,20160907,000000,9.67568,10.0545,9.64972,9.9084,10272.376462011,0
+ESCA.US,D,20160908,000000,9.91411,9.9218,9.75737,9.77468,9450.7527498526,0
+ESCA.US,D,20160909,000000,9.77468,9.77468,9.31415,9.38242,17002.410691602,0
+ESCA.US,D,20160912,000000,9.38242,9.60356,9.28049,9.5603,8419.0429745854,0
+ESCA.US,D,20160913,000000,9.42762,9.56992,9.38242,9.5103,10475.182315013,0
+ESCA.US,D,20160914,000000,9.28819,9.6805,9.28819,9.46895,3152.3309766483,0
+ESCA.US,D,20160915,000000,9.48339,9.48339,9.09368,9.35069,8576.0875069093,0
+ESCA.US,D,20160916,000000,9.47857,9.76602,9.19396,9.70934,32471.81714052,0
+ESCA.US,D,20160919,000000,9.68144,10.0006,9.68144,9.98624,7879.2673965977,0
+ESCA.US,D,20160920,000000,10.0006,10.0006,9.83817,9.93727,1980.2171493033,0
+ESCA.US,D,20160921,000000,10.0006,10.0006,9.61991,9.77468,3985.395018976,0
+ESCA.US,D,20160922,000000,9.78245,9.96703,9.69876,9.86701,6240.1800923425,0
+ESCA.US,D,20160923,000000,9.85352,10.0006,9.7911,9.98624,9805.4029851008,0
+ESCA.US,D,20160926,000000,9.98624,10.0324,9.86701,9.86701,6850.6777113766,0
+ESCA.US,D,20160927,000000,9.74968,9.95363,9.66511,9.89973,16372.152502276,0
+ESCA.US,D,20160928,000000,9.99294,10.0006,9.78625,9.98624,7992.6306682753,0
+ESCA.US,D,20160929,000000,9.66511,10.0642,9.65549,9.97668,10642.62714749,0
+ESCA.US,D,20160930,000000,9.94683,9.99294,9.68144,9.96703,8326.4803032156,0
+ESCA.US,D,20161003,000000,9.85933,9.97668,9.85933,9.94683,5799.2073658169,0
+ESCA.US,D,20161004,000000,9.62569,9.74968,9.60356,9.6728,6283.8613529889,0
+ESCA.US,D,20161005,000000,9.53241,9.73529,9.50165,9.64684,63620.716101463,0
+ESCA.US,D,20161006,000000,9.60356,9.65549,9.11744,9.62569,14418.976133372,0
+ESCA.US,D,20161007,000000,9.79976,9.79976,9.53241,9.5603,6333.7827937276,0
+ESCA.US,D,20161010,000000,9.56992,9.64684,9.53241,9.61222,32144.207685672,0
+ESCA.US,D,20161011,000000,9.53241,9.53241,9.41511,9.45357,8041.5120789986,0
+ESCA.US,D,20161012,000000,9.53241,9.64684,9.53241,9.56992,3064.9684553555,0
+ESCA.US,D,20161013,000000,9.36512,9.64684,9.29684,9.56992,13733.59635323,0
+ESCA.US,D,20161014,000000,9.5651,9.61222,9.37858,9.53241,7718.0627442122,0
+ESCA.US,D,20161017,000000,9.49203,9.59107,9.49203,9.56992,2361.9081649516,0
+ESCA.US,D,20161018,000000,9.69106,9.69106,9.53241,9.61222,4834.0595115346,0
+ESCA.US,D,20161019,000000,9.493,9.69106,9.493,9.61222,6149.6974810035,0
+ESCA.US,D,20161020,000000,9.61222,9.61222,9.41511,9.53241,2513.7525471986,0
+ESCA.US,D,20161021,000000,9.41511,9.64684,9.41511,9.64684,2304.7065141051,0
+ESCA.US,D,20161024,000000,9.69106,9.72567,9.41897,9.64684,3836.6707267752,0
+ESCA.US,D,20161025,000000,9.72567,9.72567,9.54203,9.64684,4853.820081827,0
+ESCA.US,D,20161026,000000,9.56992,9.69106,9.53241,9.56992,8126.7945402607,0
+ESCA.US,D,20161027,000000,9.69106,10.2065,9.69106,9.9218,24360.623050489,0
+ESCA.US,D,20161028,000000,10.0006,10.0006,9.37377,9.61222,37601.245176425,0
+ESCA.US,D,20161031,000000,9.61222,9.72567,9.41511,9.493,22409.526741618,0
+ESCA.US,D,20161101,000000,9.61222,9.76602,8.82781,9.69106,23395.475196207,0
+ESCA.US,D,20161102,000000,9.21896,9.84683,8.86773,9.56992,29256.044332932,0
+ESCA.US,D,20161103,000000,9.61222,9.61222,9.41511,9.41511,25139.605532017,0
+ESCA.US,D,20161104,000000,9.64684,9.78333,9.3382,9.493,42065.054002481,0
+ESCA.US,D,20161107,000000,9.69106,9.69106,9.493,9.56992,17179.215794218,0
+ESCA.US,D,20161108,000000,9.53241,9.56992,9.41511,9.45357,21916.552514322,0
+ESCA.US,D,20161109,000000,9.493,9.64684,8.85743,9.56992,27440.15192606,0
+ESCA.US,D,20161110,000000,9.45357,10.1171,9.41511,10.0776,27049.100640273,0
+ESCA.US,D,20161111,000000,9.9218,10.1554,9.37377,10.0006,62542.204975502,0
+ESCA.US,D,20161114,000000,10.0776,10.4699,9.8055,10.4699,18096.522267793,0
+ESCA.US,D,20161115,000000,10.392,10.8968,10.392,10.6642,29209.24298224,0
+ESCA.US,D,20161116,000000,10.6642,10.8584,10.0006,10.7804,7547.4978216882,0
+ESCA.US,D,20161117,000000,10.7804,10.7804,9.45646,10.6642,17220.816994834,0
+ESCA.US,D,20161118,000000,10.7026,10.9756,10.392,10.9401,22594.652084357,0
+ESCA.US,D,20161121,000000,10.8584,11.1555,10.5094,10.9401,46964.635404985,0
+ESCA.US,D,20161122,000000,10.9401,11.3699,10.3315,11.2919,33275.760342416,0
+ESCA.US,D,20161123,000000,11.3275,11.4833,10.8208,11.094,27571.195708,0
+ESCA.US,D,20161125,000000,11.094,11.094,10.9756,11.016,7219.8883668402,0
+ESCA.US,D,20161128,000000,11.094,11.094,10.7429,10.8968,17362.261076927,0
+ESCA.US,D,20161129,000000,10.9401,10.9756,10.7026,10.7804,6870.438281669,0
+ESCA.US,D,20161130,000000,10.8968,11.0545,10.565,10.7429,16591.598835523,0
+ESCA.US,D,20161201,000000,10.9401,11.1708,10.3132,10.392,22026.795695953,0
+ESCA.US,D,20161202,000000,10.5094,10.5094,9.9218,9.9218,21239.492974303,0
+ESCA.US,D,20161205,000000,10.0006,10.6642,9.96131,10.5094,18672.698896319,0
+ESCA.US,D,20161206,000000,10.4295,10.7429,10.4247,10.7026,28460.421371159,0
+ESCA.US,D,20161207,000000,10.7429,10.8584,10.7429,10.7429,20233.78394942,0
+ESCA.US,D,20161208,000000,10.6719,10.9872,10.5526,10.8679,25143.765652079,0
+ESCA.US,D,20161209,000000,10.9083,11.0266,10.6719,10.7516,15986.301366566,0
+ESCA.US,D,20161212,000000,10.7295,10.7295,10.2786,10.3968,23361.1542057,0
+ESCA.US,D,20161213,000000,10.3968,10.6719,10.317,10.5526,10228.695201365,0
+ESCA.US,D,20161214,000000,10.4747,10.5526,10.0796,10.1594,46787.830302369,0
+ESCA.US,D,20161215,000000,10.3968,10.4747,10.1199,10.1978,23146.908022529,0
+ESCA.US,D,20161216,000000,10.1978,11.0661,10.1199,10.592,83727.616389005,0
+ESCA.US,D,20161219,000000,10.7103,10.9872,10.5526,10.8679,28297.136658742,0
+ESCA.US,D,20161220,000000,10.9083,10.9872,10.8304,10.9478,16812.085198786,0
+ESCA.US,D,20161221,000000,10.9872,11.2219,10.7891,10.8679,26449.003321394,0
+ESCA.US,D,20161222,000000,10.7891,11.0266,10.7516,10.9478,7242.7690271788,0
+ESCA.US,D,20161223,000000,10.8679,10.9083,10.7103,10.7891,11555.773501003,0
+ESCA.US,D,20161227,000000,10.7103,10.7103,10.592,10.6719,6737.3144396991,0
+ESCA.US,D,20161228,000000,10.6314,10.7103,10.5891,10.6314,19106.391412737,0
+ESCA.US,D,20161229,000000,10.7103,10.7516,10.5526,10.6314,18311.808480979,0
+ESCA.US,D,20161230,000000,10.5151,10.5449,10.3613,10.3968,13956.162776524,0
+ESCA.US,D,20170103,000000,10.3968,10.4747,10.2968,10.3573,21231.17273418,0
+ESCA.US,D,20170104,000000,10.4353,10.6314,10.3968,10.5526,14915.070450714,0
+ESCA.US,D,20170105,000000,10.592,10.6719,10.4353,10.592,6445.0660053744,0
+ESCA.US,D,20170106,000000,10.6719,10.6719,10.1199,10.4747,15039.874052561,0
+ESCA.US,D,20170109,000000,10.3968,10.3968,10.2371,10.2371,5388.3955097377,0
+ESCA.US,D,20170110,000000,10.1978,10.4353,10.1978,10.4353,5763.8463452936,0
+ESCA.US,D,20170111,000000,10.3573,10.5151,10.3573,10.5151,12447.079224192,0
+ESCA.US,D,20170112,000000,10.3929,10.5151,10.317,10.4353,9668.1190230692,0
+ESCA.US,D,20170113,000000,10.5151,10.7516,10.5151,10.7516,9215.7059663744,0
+ESCA.US,D,20170117,000000,10.317,10.4747,10.1594,10.3968,13179.260355028,0
+ESCA.US,D,20170118,000000,10.5151,10.5151,10.1978,10.3573,10853.753240615,0
+ESCA.US,D,20170119,000000,10.317,10.3968,10.317,10.317,4022.8360995301,0
+ESCA.US,D,20170120,000000,10.317,10.4353,10.1594,10.317,9633.7980325614,0
+ESCA.US,D,20170123,000000,10.2786,10.317,10.1978,10.317,8795.5338401567,0
+ESCA.US,D,20170124,000000,10.3573,10.5151,10.3573,10.4353,10636.386967398,0
+ESCA.US,D,20170125,000000,10.317,10.5151,10.317,10.4747,12132.990159545,0
+ESCA.US,D,20170126,000000,10.3968,10.4747,10.3573,10.3968,5759.6862252321,0
+ESCA.US,D,20170127,000000,10.4353,10.4545,10.4353,10.4353,15213.55906513,0
+ESCA.US,D,20170130,000000,10.4353,10.4353,10.2371,10.3573,9510.0344607299,0
+ESCA.US,D,20170131,000000,10.317,10.4353,10.317,10.3968,16451.194783445,0
+ESCA.US,D,20170201,000000,10.3968,10.5151,10.3573,10.3968,9659.7987829461,0
+ESCA.US,D,20170202,000000,10.3573,10.5151,10.317,10.317,9936.44676704,0
+ESCA.US,D,20170203,000000,10.2371,10.3573,10.1641,10.3573,18806.862768304,0
+ESCA.US,D,20170206,000000,10.2786,10.3573,10.1641,10.2371,28544.663802405,0
+ESCA.US,D,20170207,000000,10.2371,10.2786,10.0796,10.2371,25988.270024575,0
+ESCA.US,D,20170208,000000,10.1594,10.2371,10.0796,10.1594,52338.470494507,0
+ESCA.US,D,20170209,000000,10.2371,10.2371,10.041,10.0796,50424.815266188,0
+ESCA.US,D,20170210,000000,10.1594,10.317,9.66703,10.2786,20143.301338081,0
+ESCA.US,D,20170213,000000,10.3968,10.4747,10.317,10.3968,15444.445728548,0
+ESCA.US,D,20170214,000000,10.3968,10.3968,10.1199,10.317,22661.214005341,0
+ESCA.US,D,20170215,000000,10.2371,10.3362,10.1594,10.2786,34552.917201315,0
+ESCA.US,D,20170216,000000,10.2371,10.317,10.1199,10.1978,41543.99896477,0
+ESCA.US,D,20170217,000000,10.2371,10.3573,10.0796,10.2371,45725.959656655,0
+ESCA.US,D,20170221,000000,10.2371,10.2371,9.8814,10.1978,9578.6764417457,0
+ESCA.US,D,20170222,000000,10.1978,10.2786,10.1978,10.2371,27440.15192606,0
+ESCA.US,D,20170223,000000,10.2371,10.4353,10.041,10.4353,45454.511822638,0
+ESCA.US,D,20170224,000000,10.2371,10.4142,10.2026,10.2786,16560.397935061,0
+ESCA.US,D,20170227,000000,10.1795,10.317,10.1199,10.2371,20286.825480206,0
+ESCA.US,D,20170228,000000,10.3573,10.3573,10.1594,10.2371,60735.672838769,0
+ESCA.US,D,20170301,000000,10.3968,10.5151,10.3968,10.5151,40901.260415259,0
+ESCA.US,D,20170302,000000,10.4747,11.0266,10.4747,10.7103,44317.759015817,0
+ESCA.US,D,20170303,000000,10.6592,10.6911,10.1199,10.3573,27807.282521494,0
+ESCA.US,D,20170306,000000,10.4353,10.4353,10.2132,10.317,10795.511559752,0
+ESCA.US,D,20170307,000000,10.317,10.3968,10.1554,10.1594,14606.181536143,0
+ESCA.US,D,20170308,000000,10.2786,10.4353,10.1594,10.2786,19408.000117201,0
+ESCA.US,D,20170309,000000,10.1689,10.289,10.0526,10.0882,13078.377443534,0
+ESCA.US,D,20170310,000000,10.2093,10.2093,10.0526,10.1315,23588.92077907,0
+ESCA.US,D,20170313,000000,10.1112,10.1112,10.0526,10.0729,8855.8555810493,0
+ESCA.US,D,20170314,000000,9.85352,9.93244,9.69588,9.73432,3932.3534881911,0
+ESCA.US,D,20170315,000000,9.81319,9.85352,9.53531,9.81319,12588.523306285,0
+ESCA.US,D,20170316,000000,9.83438,10.0113,9.81319,10.0113,10719.589368629,0
+ESCA.US,D,20170317,000000,9.93244,10.3286,9.93244,10.289,41702.08352711,0
+ESCA.US,D,20170320,000000,10.3286,10.4882,10.1689,10.1689,17836.514763946,0
+ESCA.US,D,20170321,000000,10.2294,10.2294,9.93244,9.97087,14401.295623111,0
+ESCA.US,D,20170322,000000,9.89204,10.1315,9.7738,9.97087,44965.697715404,0
+ESCA.US,D,20170323,000000,9.89204,10.2093,9.88051,10.1315,7600.5393524731,0
+ESCA.US,D,20170324,000000,10.2093,10.2497,10.0113,10.1315,14427.296373496,0
+ESCA.US,D,20170327,000000,10.0113,10.0882,9.85352,10.0526,10880.794021015,0
+ESCA.US,D,20170328,000000,9.97087,10.3699,9.7738,10.3286,14370.09472265,0
+ESCA.US,D,20170329,000000,10.289,10.3286,9.65357,10.1315,25249.848713648,0
+ESCA.US,D,20170330,000000,10.0882,10.2497,10.0526,10.2093,8652.0096980328,0
+ESCA.US,D,20170331,000000,10.1497,10.289,10.1497,10.2497,7841.8263160437,0
+ESCA.US,D,20170403,000000,10.0882,10.4488,10.0882,10.2497,11823.061214958,0
+ESCA.US,D,20170404,000000,10.0882,10.3286,10.0882,10.2093,9518.354700853,0
+ESCA.US,D,20170405,000000,10.2987,10.3699,10.0113,10.0526,14448.096973804,0
+ESCA.US,D,20170406,000000,10.1689,10.289,9.85072,10.289,7316.6111582715,0
+ESCA.US,D,20170407,000000,10.1315,10.4084,10.0776,10.3699,19344.558286262,0
+ESCA.US,D,20170410,000000,10.4882,10.4882,10.0526,10.2093,10911.994921477,0
+ESCA.US,D,20170411,000000,10.2093,10.4084,9.85352,10.3286,7747.1835846432,0
+ESCA.US,D,20170412,000000,10.2497,10.4084,10.0526,10.2093,9021.2203534964,0
+ESCA.US,D,20170413,000000,10.0882,10.289,10.0882,10.1689,10724.789518706,0
+ESCA.US,D,20170417,000000,10.5295,10.566,10.2497,10.4084,5685.8440941394,0
+ESCA.US,D,20170418,000000,10.3286,10.4488,10.22,10.3699,14821.467749329,0
+ESCA.US,D,20170419,000000,10.3286,10.4882,10.2613,10.3286,12577.082976116,0
+ESCA.US,D,20170420,000000,9.97087,10.4882,9.93244,10.4882,20261.864759836,0
+ESCA.US,D,20170421,000000,10.4882,10.4882,10.2497,10.4488,16319.110971491,0
+ESCA.US,D,20170424,000000,10.4084,10.5295,10.2497,10.289,20696.597306269,0
+ESCA.US,D,20170425,000000,10.4084,10.6862,10.289,10.6862,15415.324888117,0
+ESCA.US,D,20170426,000000,10.7257,10.7257,10.6093,10.6862,57612.462702552,0
+ESCA.US,D,20170427,000000,10.766,11.4218,10.7257,11.242,30776.568215433,0
+ESCA.US,D,20170428,000000,10.5295,10.8467,10.4488,10.6093,15321.722186732,0
+ESCA.US,D,20170501,000000,10.6478,10.6478,9.69588,10.0113,85257.500541644,0
+ESCA.US,D,20170502,000000,10.1689,10.2093,10.0113,10.0526,32867.028546368,0
+ESCA.US,D,20170503,000000,9.97087,10.0526,9.61511,9.73432,40148.278684116,0
+ESCA.US,D,20170504,000000,9.7738,9.81319,9.73432,9.73432,6638.511588237,0
+ESCA.US,D,20170505,000000,9.65357,9.81319,9.57472,9.73432,14439.77673368,0
+ESCA.US,D,20170508,000000,9.73432,9.85352,9.7151,9.73432,5575.600912508,0
+ESCA.US,D,20170509,000000,9.81319,10.0882,9.45549,9.93244,18193.245059224,0
+ESCA.US,D,20170510,000000,9.73432,9.89204,9.49588,9.53531,23107.386881944,0
+ESCA.US,D,20170511,000000,9.57472,9.65357,9.21607,9.57472,29353.807154379,0
+ESCA.US,D,20170512,000000,9.53531,9.85352,9.53531,9.7738,26546.76614284,0
+ESCA.US,D,20170515,000000,9.85352,10.0882,9.85352,9.93244,12227.632890945,0
+ESCA.US,D,20170516,000000,10.0073,10.0526,9.61511,9.69588,17660.749691345,0
+ESCA.US,D,20170517,000000,9.61511,9.61511,9.21607,9.3382,37070.829868576,0
+ESCA.US,D,20170518,000000,9.49588,9.57472,9.3382,9.45549,36951.226416806,0
+ESCA.US,D,20170519,000000,9.41607,9.57472,9.25743,9.41607,14921.310630807,0
+ESCA.US,D,20170522,000000,9.44684,9.69588,9.44684,9.61511,9251.0669868977,0
+ESCA.US,D,20170523,000000,9.45549,9.65357,9.21607,9.25743,9615.0774922843,0
+ESCA.US,D,20170524,000000,9.3382,9.37472,9.25743,9.3382,7255.2493873635,0
+ESCA.US,D,20170525,000000,9.31801,9.41607,9.13916,9.21607,11267.685186739,0
+ESCA.US,D,20170526,000000,8.98177,9.31319,8.98177,9.21607,18883.824989444,0
+ESCA.US,D,20170530,000000,9.21607,9.25454,9.09657,9.13916,11076.319663908,0
+ESCA.US,D,20170531,000000,9.13916,9.69588,9.13916,9.53531,21284.214264965,0
+ESCA.US,D,20170601,000000,9.61511,9.89204,9.61511,9.81319,23943.571014318,0
+ESCA.US,D,20170602,000000,9.91214,10.0526,9.49588,9.53531,17765.792722899,0
+ESCA.US,D,20170605,000000,9.53531,9.64876,9.49588,9.49588,12453.319404285,0
+ESCA.US,D,20170606,000000,9.58818,9.66703,9.36992,9.50838,10866.233600799,0
+ESCA.US,D,20170607,000000,9.42665,9.94969,9.42665,9.86701,16289.99013106,0
+ESCA.US,D,20170608,000000,9.91037,10.3496,9.86701,10.2304,12466.839794485,0
+ESCA.US,D,20170609,000000,10.3911,10.6699,10.2699,10.3911,22382.485961217,0
+ESCA.US,D,20170612,000000,10.4295,10.7103,10.4295,10.6295,14198.48977011,0
+ESCA.US,D,20170613,000000,10.3093,10.6699,10.3093,10.4699,7789.8248152742,0
+ESCA.US,D,20170614,000000,10.1084,10.6699,10.1084,10.6295,15332.122486886,0
+ESCA.US,D,20170615,000000,10.5487,10.6699,10.3911,10.5901,4580.2921877794,0
+ESCA.US,D,20170616,000000,10.3496,10.5901,10.1891,10.2304,36363.60945811,0
+ESCA.US,D,20170619,000000,10.3459,10.3911,10.1891,10.3496,6102.8961303109,0
+ESCA.US,D,20170620,000000,10.2304,10.3496,10.2304,10.2699,44250.157064816,0
+ESCA.US,D,20170621,000000,10.2699,10.3093,10.1497,10.2304,6086.2556500647,0
+ESCA.US,D,20170622,000000,10.1449,10.5901,10.1449,10.5104,5605.7617829543,0
+ESCA.US,D,20170623,000000,10.2314,11.1112,10.2314,10.992,59167.30757556,0
+ESCA.US,D,20170626,000000,10.9112,10.9516,10.5161,10.6699,16292.070191091,0
+ESCA.US,D,20170627,000000,10.7516,10.9516,10.3093,10.5901,43274.608910379,0
+ESCA.US,D,20170628,000000,10.3911,10.9516,10.289,10.8324,49251.661408828,0
+ESCA.US,D,20170629,000000,10.8324,10.8324,10.5901,10.5901,14893.229820391,0
+ESCA.US,D,20170630,000000,10.4699,10.5901,10.3911,10.4295,3099.2894458634,0
+ESCA.US,D,20170703,000000,10.5487,10.5487,10.1497,10.2304,8116.3942401068,0
+ESCA.US,D,20170705,000000,10.2699,10.3911,10.1459,10.3093,9354.0299584213,0
+ESCA.US,D,20170706,000000,10.1497,10.3142,10.0709,10.2699,8728.9719191717,0
+ESCA.US,D,20170707,000000,10.4699,10.4699,10.4295,10.4699,2859.0425123082,0
+ESCA.US,D,20170710,000000,10.4699,10.4699,10.2699,10.2699,7714.9426541661,0
+ESCA.US,D,20170711,000000,10.1084,10.3911,10.0286,10.3911,12028.987158006,0
+ESCA.US,D,20170712,000000,10.9516,10.9516,10.3093,10.3496,6168.4180212805,0
+ESCA.US,D,20170713,000000,10.3093,10.4785,10.2304,10.2699,3633.8648737741,0
+ESCA.US,D,20170714,000000,10.2699,10.3911,10.2344,10.3911,2741.5191205691,0
+ESCA.US,D,20170717,000000,10.3496,10.3496,10.1084,10.1084,5951.0517480639,0
+ESCA.US,D,20170718,000000,10.1084,10.1084,9.99107,9.99107,9139.7837752509,0
+ESCA.US,D,20170719,000000,9.99107,10.2304,9.86701,9.94969,6118.4965805418,0
+ESCA.US,D,20170720,000000,9.91037,10.2699,9.88436,10.2699,9187.6251559589,0
+ESCA.US,D,20170721,000000,10.3911,10.5901,10.3911,10.5104,13978.003406847,0
+ESCA.US,D,20170724,000000,10.4699,10.4699,9.91037,9.99107,15027.393692376,0
+ESCA.US,D,20170725,000000,10.0709,10.3496,9.99107,10.1891,15777.255333473,0
+ESCA.US,D,20170726,000000,10.2304,10.3496,10.1497,10.2304,7140.8460856705,0
+ESCA.US,D,20170727,000000,10.1891,10.2304,9.94969,9.94969,9017.0602334348,0
+ESCA.US,D,20170728,000000,10.0709,10.1084,9.99107,10.0286,11512.092240356,0
+ESCA.US,D,20170731,000000,9.94969,10.0286,9.86701,9.91037,9533.9551510839,0
+ESCA.US,D,20170801,000000,9.88721,9.94969,9.88721,9.94969,9654.5986328692,0
+ESCA.US,D,20170802,000000,9.86701,9.91037,9.78625,9.82952,11654.576352465,0
+ESCA.US,D,20170803,000000,9.82952,9.82952,9.70645,9.70645,5192.8698668443,0
+ESCA.US,D,20170804,000000,9.72761,9.78625,9.66703,9.66703,14110.087218802,0
+ESCA.US,D,20170807,000000,9.6276,9.91037,9.6276,9.86701,13791.838034092,0
+ESCA.US,D,20170808,000000,9.86701,9.99688,9.82952,9.94969,9865.7247259934,0
+ESCA.US,D,20170809,000000,9.82952,9.94969,9.66703,9.70645,9822.043465347,0
+ESCA.US,D,20170810,000000,9.50838,9.74686,9.50838,9.66703,23482.8377175,0
+ESCA.US,D,20170811,000000,9.78625,9.78625,9.6276,9.6276,13174.060204951,0
+ESCA.US,D,20170814,000000,9.70645,10.0286,9.70645,10.0286,9703.4800435925,0
+ESCA.US,D,20170815,000000,9.94969,9.99107,9.91037,9.91037,7579.7387521653,0
+ESCA.US,D,20170816,000000,9.91037,9.91037,9.6276,9.66703,6301.5418632505,0
+ESCA.US,D,20170817,000000,9.58818,9.66703,9.46704,9.54492,16820.405438909,0
+ESCA.US,D,20170818,000000,9.42665,9.58818,9.38627,9.58818,27590.956278292,0
+ESCA.US,D,20170821,000000,9.50838,9.6276,9.42665,9.54492,7606.7795325655,0
+ESCA.US,D,20170822,000000,9.66703,9.66703,9.58818,9.66703,4201.7212621773,0
+ESCA.US,D,20170823,000000,9.50838,9.54972,9.50838,9.50838,5089.9068953207,0
+ESCA.US,D,20170824,000000,9.6276,9.6276,9.50838,9.54492,2939.1248234933,0
+ESCA.US,D,20170825,000000,9.54492,9.66703,9.50838,9.6276,16090.304368105,0
+ESCA.US,D,20170828,000000,9.74686,9.82952,9.66703,9.66703,5517.3592316461,0
+ESCA.US,D,20170829,000000,9.91037,9.91037,9.6276,9.66703,11380.008428402,0
+ESCA.US,D,20170830,000000,9.70645,9.74686,9.6276,9.6276,5491.3584812614,0
+ESCA.US,D,20170831,000000,9.6276,9.78625,9.6276,9.66703,20286.825480206,0
+ESCA.US,D,20170901,000000,9.54492,9.74686,9.54492,9.74686,12137.150279606,0
+ESCA.US,D,20170905,000000,9.74686,9.86701,9.50838,9.6276,13010.775492534,0
+ESCA.US,D,20170906,000000,9.74686,9.82952,9.66703,9.74686,25170.806432479,0
+ESCA.US,D,20170907,000000,9.50838,9.78625,9.50838,9.74686,7692.0619938275,0
+ESCA.US,D,20170908,000000,9.60261,9.88436,9.60261,9.8055,22801.618057419,0
+ESCA.US,D,20170911,000000,9.84683,9.92476,9.8055,9.88436,6557.3892470365,0
+ESCA.US,D,20170912,000000,9.88436,10.1295,9.8055,9.92476,7916.7084771518,0
+ESCA.US,D,20170913,000000,9.72375,9.92476,9.68433,9.8055,53177.774716927,0
+ESCA.US,D,20170914,000000,9.8055,9.96604,9.8055,9.88436,19431.920807554,0
+ESCA.US,D,20170915,000000,9.92476,10.0863,9.8055,10.0487,75415.696506004,0
+ESCA.US,D,20170918,000000,10.1689,10.617,10.1295,10.5353,9243.78677679,0
+ESCA.US,D,20170919,000000,10.5603,10.7362,10.5603,10.6555,13772.0774638,0
+ESCA.US,D,20170920,000000,10.6555,10.817,10.617,10.617,14748.665648252,0
+ESCA.US,D,20170921,000000,10.7362,10.9237,10.7362,10.8968,5694.1643342625,0
+ESCA.US,D,20170922,000000,10.8574,10.9409,10.4102,10.9409,10318.137782688,0
+ESCA.US,D,20170925,000000,10.7362,11.2622,10.7362,10.8574,10695.668678275,0
+ESCA.US,D,20170926,000000,10.9785,11.142,10.7362,11.0602,8233.9176318459,0
+ESCA.US,D,20170927,000000,11.0602,11.3429,10.8574,11.241,28078.73035551,0
+ESCA.US,D,20170928,000000,11.142,11.1824,10.8968,11.0209,17296.739185958,0
+ESCA.US,D,20170929,000000,11.0602,11.2219,11.0209,11.0209,21015.886520994,0
+ESCA.US,D,20171002,000000,11.142,11.2219,11.0209,11.2219,14205.769980217,0
+ESCA.US,D,20171003,000000,11.2622,11.2622,10.8968,11.0209,19035.66937169,0
+ESCA.US,D,20171004,000000,11.0209,11.1007,10.8968,10.9785,5446.6371905996,0
+ESCA.US,D,20171005,000000,11.0602,11.0602,10.8968,10.9409,3482.0204915271,0
+ESCA.US,D,20171006,000000,10.8574,11.1824,10.8574,11.0602,7945.8293175827,0
+ESCA.US,D,20171009,000000,11.142,11.142,10.9785,10.9785,4019.7160094839,0
+ESCA.US,D,20171010,000000,11.1007,11.2622,11.0602,11.2622,7833.5060759206,0
+ESCA.US,D,20171011,000000,11.1007,11.3429,11.1007,11.2622,9038.900863758,0
+ESCA.US,D,20171012,000000,11.2622,11.3429,10.9785,11.1007,11748.17905385,0
+ESCA.US,D,20171013,000000,11.142,11.2219,11.0602,11.1824,6981.7214933158,0
+ESCA.US,D,20171016,000000,11.2622,11.2622,11.142,11.1824,4961.9832034276,0
+ESCA.US,D,20171017,000000,11.1007,11.2219,11.0209,11.1007,8343.1207834619,0
+ESCA.US,D,20171018,000000,11.1824,11.1824,10.9409,11.0209,9222.9861764821,0
+ESCA.US,D,20171019,000000,11.142,11.142,11.1007,11.1007,2882.9632026622,0
+ESCA.US,D,20171020,000000,11.2219,11.2219,10.9833,11.1824,9837.6439155779,0
+ESCA.US,D,20171023,000000,11.0209,11.0602,10.817,10.817,3948.9939684374,0
+ESCA.US,D,20171024,000000,10.6959,11.0602,10.6959,10.9785,7244.8490872096,0
+ESCA.US,D,20171025,000000,10.9409,11.1007,10.9409,11.0602,5141.9083960902,0
+ESCA.US,D,20171026,000000,11.1824,11.1824,9.88436,10.8574,12327.475772422,0
+ESCA.US,D,20171027,000000,10.6805,10.7161,9.44011,10.3728,30312.714828569,0
+ESCA.US,D,20171030,000000,10.494,10.494,9.96033,10.0863,18425.171752657,0
+ESCA.US,D,20171031,000000,10.2093,10.2093,9.84683,10.0064,22928.501719297,0
+ESCA.US,D,20171101,000000,10.1689,10.1689,9.92476,9.96604,7452.8550902877,0
+ESCA.US,D,20171102,000000,10.617,10.8968,9.88436,10.1295,22221.281308832,0
+ESCA.US,D,20171103,000000,10.1295,10.4102,9.68433,10.4102,27930.006063309,0
+ESCA.US,D,20171106,000000,10.3305,10.4535,10.3305,10.4102,5397.7557798762,0
+ESCA.US,D,20171107,000000,10.3305,10.4977,10.1035,10.3728,14304.572831679,0
+ESCA.US,D,20171108,000000,10.291,10.494,10.291,10.494,17304.019396065,0
+ESCA.US,D,20171109,000000,10.4102,10.5353,10.4102,10.494,7542.2976716112,0
+ESCA.US,D,20171110,000000,10.5727,10.617,10.494,10.494,3880.3519874216,0
+ESCA.US,D,20171113,000000,10.3728,10.6959,10.3564,10.617,13284.303386581,0
+ESCA.US,D,20171114,000000,10.4102,10.617,10.3728,10.617,6797.6361805917,0
+ESCA.US,D,20171115,000000,10.7362,10.7362,10.3728,10.4102,8720.6516790486,0
+ESCA.US,D,20171116,000000,10.5353,10.6555,10.5276,10.617,13149.099484581,0
+ESCA.US,D,20171117,000000,10.6959,10.6959,10.617,10.617,12070.588358621,0
+ESCA.US,D,20171120,000000,10.617,11.1824,10.617,11.1824,12378.437243177,0
+ESCA.US,D,20171121,000000,11.142,11.1824,10.9409,11.1007,17406.98236759,0
+ESCA.US,D,20171122,000000,11.1007,11.1007,10.9409,11.0209,6004.0932788488,0
+ESCA.US,D,20171124,000000,10.7362,11.0602,10.7362,11.0602,1657.8078445323,0
+ESCA.US,D,20171127,000000,10.9409,11.142,10.9409,10.9785,14307.692921726,0
+ESCA.US,D,20171128,000000,11.0209,11.3429,10.9978,11.3429,12624.924356824,0
+ESCA.US,D,20171129,000000,11.0209,11.4584,11.0209,11.3429,30059.987534829,0
+ESCA.US,D,20171130,000000,10.9785,11.2622,10.8968,11.0209,13111.658404027,0
+ESCA.US,D,20171201,000000,11.0602,11.1007,10.4535,11.1007,12012.346677759,0
+ESCA.US,D,20171204,000000,11.2219,11.2219,10.9459,11.1007,5962.4920782332,0
+ESCA.US,D,20171205,000000,11.142,11.142,11.0209,11.0209,9421.6319094217,0
+ESCA.US,D,20171206,000000,10.7767,10.8968,10.7767,10.7767,8705.0512288177,0
+ESCA.US,D,20171207,000000,10.817,10.8574,10.6959,10.817,26800.533466595,0
+ESCA.US,D,20171208,000000,10.916,10.9958,10.6333,10.9564,8451.2839050625,0
+ESCA.US,D,20171211,000000,10.916,10.9564,10.7305,10.8756,5798.1673358015,0
+ESCA.US,D,20171212,000000,10.9958,10.9958,10.6333,10.916,6796.5961505763,0
+ESCA.US,D,20171213,000000,10.9564,11.1583,10.9382,11.0775,9851.164305778,0
+ESCA.US,D,20171214,000000,10.916,11.0775,10.5458,10.6286,7710.7825341045,0
+ESCA.US,D,20171215,000000,10.6286,10.8507,10.6286,10.7112,60416.383624044,0
+ESCA.US,D,20171218,000000,10.8343,10.9958,10.7526,10.9958,19749.129962248,0
+ESCA.US,D,20171219,000000,10.8813,10.9958,10.8813,10.9564,4544.9311672561,0
+ESCA.US,D,20171220,000000,10.9564,10.9564,10.5872,10.5872,8452.3239350779,0
+ESCA.US,D,20171221,000000,10.7228,10.8343,10.5084,10.8343,19140.712403245,0
+ESCA.US,D,20171222,000000,10.7112,10.8756,10.6286,10.6286,8409.6827044468,0
+ESCA.US,D,20171226,000000,10.7526,10.8756,10.6699,10.7112,5089.9068953207,0
+ESCA.US,D,20171227,000000,10.7526,10.7526,10.5084,10.5084,3672.3459843435,0
+ESCA.US,D,20171228,000000,10.6286,10.6286,10.2603,10.3026,6526.1883465748,0
+ESCA.US,D,20171229,000000,10.2603,10.3026,10.0584,10.0584,19031.509251629,0
+ESCA.US,D,20180102,000000,10.2209,10.5084,10.141,10.4661,14086.166528447,0
+ESCA.US,D,20180103,000000,10.3439,10.6113,10.2603,10.3026,11831.381455081,0
+ESCA.US,D,20180104,000000,10.3439,10.8756,10.3439,10.8756,7557.8981218421,0
+ESCA.US,D,20180105,000000,10.7526,10.7526,10.3439,10.3843,5737.8455949089,0
+ESCA.US,D,20180108,000000,10.3843,10.7526,10.3843,10.6286,8043.5921390294,0
+ESCA.US,D,20180109,000000,10.5084,10.7526,10.5084,10.6699,13443.427978937,0
+ESCA.US,D,20180110,000000,10.5872,10.5872,10.3439,10.3843,10850.633150568,0
+ESCA.US,D,20180111,000000,10.4237,10.6286,10.3439,10.5458,19457.921557939,0
+ESCA.US,D,20180112,000000,10.567,10.6699,10.567,10.6286,4275.56339327,0
+ESCA.US,D,20180116,000000,10.6699,10.9564,10.4661,10.4661,28824.431876545,0
+ESCA.US,D,20180117,000000,10.5458,10.7526,10.5084,10.7112,11057.599123631,0
+ESCA.US,D,20180118,000000,10.6286,10.7526,10.3843,10.3843,10633.266877351,0
+ESCA.US,D,20180119,000000,10.3843,10.6699,10.3439,10.6699,6796.5961505763,0
+ESCA.US,D,20180122,000000,10.5458,10.7526,10.5458,10.7526,6318.1823434967,0
+ESCA.US,D,20180123,000000,10.6699,10.7526,10.5295,10.6699,9989.4882978249,0
+ESCA.US,D,20180124,000000,10.7526,10.7526,10.6286,10.6286,7891.7477567824,0
+ESCA.US,D,20180125,000000,10.6113,10.7526,10.6113,10.7526,2304.7065141051,0
+ESCA.US,D,20180126,000000,10.7526,10.7526,10.6699,10.7526,2438.8703860905,0
+ESCA.US,D,20180129,000000,10.7526,10.7526,10.5872,10.6286,3275.0545184644,0
+ESCA.US,D,20180130,000000,10.6286,10.6286,10.2603,10.3843,6399.3046846972,0
+ESCA.US,D,20180131,000000,10.3026,10.5872,10.292,10.5084,12809.009669548,0
+ESCA.US,D,20180201,000000,10.3026,10.6699,10.1795,10.6286,16598.879045631,0
+ESCA.US,D,20180202,000000,10.3026,10.7112,10.2603,10.3843,22849.459438127,0
+ESCA.US,D,20180205,000000,10.3439,10.6286,10.0959,10.0959,21243.653094365,0
+ESCA.US,D,20180206,000000,10.0584,10.4237,10.0584,10.141,36596.576181557,0
+ESCA.US,D,20180207,000000,10.3439,10.368,10.141,10.2209,22780.817457111,0
+ESCA.US,D,20180208,000000,10.2603,10.4661,10.141,10.2603,13753.356923523,0
+ESCA.US,D,20180209,000000,10.0142,10.5872,10.0142,10.5084,9528.7550010069,0
+ESCA.US,D,20180212,000000,10.4237,10.5872,10.2209,10.4661,9166.8245556511,0
+ESCA.US,D,20180213,000000,10.4237,10.4237,10.3026,10.3843,5366.5548794145,0
+ESCA.US,D,20180214,000000,10.2209,10.3843,10.0584,10.0584,19023.189011506,0
+ESCA.US,D,20180215,000000,10.0584,10.3843,10.0584,10.3843,5706.6446944472,0
+ESCA.US,D,20180216,000000,10.2209,10.4555,9.81221,10.0959,9406.0314591909,0
+ESCA.US,D,20180220,000000,10.0584,10.0584,9.81221,9.93431,13565.111490737,0
+ESCA.US,D,20180221,000000,9.89401,10.0142,9.76991,9.76991,5082.6266852129,0
+ESCA.US,D,20180222,000000,9.76991,9.9757,9.73052,9.73052,9130.4235051124,0
+ESCA.US,D,20180223,000000,9.81221,9.89401,9.81221,9.89401,4009.31570933,0
+ESCA.US,D,20180226,000000,9.9757,9.99393,9.73052,9.85352,6371.2238742816,0
+ESCA.US,D,20180227,000000,9.89401,10.141,9.73052,10.0584,18527.094694165,0
+ESCA.US,D,20180228,000000,10.0959,10.5507,9.89401,9.93431,16904.647870156,0
+ESCA.US,D,20180301,000000,10.0142,10.3392,9.98437,10.2603,18555.175504581,0
+ESCA.US,D,20180302,000000,10.141,10.5872,10.0142,10.5084,11565.133771141,0
+ESCA.US,D,20180305,000000,10.5084,10.9958,10.5084,10.916,15559.889060256,0
+ESCA.US,D,20180306,000000,10.8756,10.9958,10.8343,10.916,17169.85552408,0
+ESCA.US,D,20180307,000000,10.5872,10.916,10.5872,10.7929,10981.676932507,0
+ESCA.US,D,20180308,000000,10.7526,10.8756,10.742,10.7526,8194.396491261,0
+ESCA.US,D,20180309,000000,10.89,10.9352,10.5603,10.89,9335.3094181443,0
+ESCA.US,D,20180312,000000,10.9352,11.1401,10.9352,11.1401,10426.300904289,0
+ESCA.US,D,20180313,000000,10.8507,11.0977,10.8507,11.016,7358.2123588871,0
+ESCA.US,D,20180314,000000,11.0564,11.0977,10.8083,11.0564,9446.5926297911,0
+ESCA.US,D,20180315,000000,10.8507,11.0977,10.8083,10.9738,10225.575111319,0
+ESCA.US,D,20180316,000000,10.9352,11.0977,10.9352,11.0977,33244.559441954,0
+ESCA.US,D,20180319,000000,11.0977,11.5122,10.8131,11.4285,26548.846202871,0
+ESCA.US,D,20180320,000000,11.4285,11.7573,11.4285,11.5122,18714.300096935,0
+ESCA.US,D,20180321,000000,11.5526,11.7141,11.0977,11.6775,14816.267599252,0
+ESCA.US,D,20180322,000000,11.6775,11.6775,11.4679,11.5526,16366.952352199,0
+ESCA.US,D,20180323,000000,11.4679,11.5526,11.2632,11.4285,26135.954286761,0
+ESCA.US,D,20180326,000000,11.5122,11.5526,11.1401,11.3458,19292.556785492,0
+ESCA.US,D,20180327,000000,11.3044,11.4679,11.016,11.0977,10748.71020906,0
+ESCA.US,D,20180328,000000,11.1814,11.2209,11.1814,11.2209,5515.2791716153,0
+ESCA.US,D,20180329,000000,11.3458,11.3458,11.1814,11.3044,15222.91933527,0
+ESCA.US,D,20180402,000000,11.3689,11.3689,11.1814,11.2632,10008.208838102,0
+ESCA.US,D,20180403,000000,11.3881,11.3881,11.1814,11.2209,14466.817514081,0
+ESCA.US,D,20180404,000000,11.1814,11.3458,11.1814,11.3458,5624.4823232313,0
+ESCA.US,D,20180405,000000,11.2632,11.5526,11.2632,11.5122,10281.73673215,0
+ESCA.US,D,20180406,000000,11.4679,11.5526,11.2632,11.4285,10939.035701876,0
+ESCA.US,D,20180409,000000,11.4285,11.5526,11.4285,11.5122,10531.343935843,0
+ESCA.US,D,20180410,000000,11.4285,11.8824,11.4285,11.7987,15402.844527932,0
+ESCA.US,D,20180411,000000,11.7573,11.7987,11.6334,11.7573,7423.7342498567,0
+ESCA.US,D,20180412,000000,11.717,11.717,11.5948,11.5948,4229.8020725928,0
+ESCA.US,D,20180413,000000,11.5026,11.6334,11.5026,11.6334,3674.4260443743,0
+ESCA.US,D,20180416,000000,11.3545,11.717,11.3545,11.717,9522.5148209146,0
+ESCA.US,D,20180417,000000,11.7987,11.8179,11.5948,11.7573,15105.39594353,0
+ESCA.US,D,20180418,000000,11.7987,11.7987,11.6554,11.7573,9035.7807737119,0
+ESCA.US,D,20180419,000000,11.3044,11.4679,10.9738,11.0564,24992.961299847,0
+ESCA.US,D,20180420,000000,10.89,10.89,10.6449,10.6862,13337.344917366,0
+ESCA.US,D,20180423,000000,10.6862,11.0564,10.6449,11.016,12835.010419933,0
+ESCA.US,D,20180424,000000,10.8083,11.0977,10.8083,11.016,14163.128749586,0
+ESCA.US,D,20180425,000000,11.0977,11.0977,10.7265,10.9352,23810.447172348,0
+ESCA.US,D,20180426,000000,10.8507,10.9738,10.8507,10.9352,4032.1963696686,0
+ESCA.US,D,20180427,000000,10.89,10.89,10.7265,10.8083,10832.952640307,0
+ESCA.US,D,20180430,000000,10.9352,10.9352,10.8083,10.9352,7701.422263966,0
+ESCA.US,D,20180501,000000,10.5603,10.89,10.5603,10.89,10069.57060901,0
+ESCA.US,D,20180502,000000,10.8083,11.016,10.6046,11.016,12997.255102334,0
+ESCA.US,D,20180503,000000,10.9352,11.016,10.9352,10.9738,3828.3504866521,0
+ESCA.US,D,20180504,000000,11.016,11.016,10.6862,11.016,7595.3392023962,0
+ESCA.US,D,20180507,000000,11.016,11.1401,10.8083,11.1401,6493.9474160977,0
+ESCA.US,D,20180508,000000,10.9352,11.2209,10.9352,11.2209,6038.4142693567,0
+ESCA.US,D,20180509,000000,11.1814,11.3871,11.1814,11.3044,5140.8683660748,0
+ESCA.US,D,20180510,000000,11.2632,11.3458,11.1449,11.2632,7294.7705279483,0
+ESCA.US,D,20180511,000000,11.016,11.1401,10.9738,11.0564,8031.1117788447,0
+ESCA.US,D,20180514,000000,11.1401,11.4679,10.6449,10.6862,20951.40466004,0
+ESCA.US,D,20180515,000000,10.768,11.1401,10.768,10.9352,8834.0149507261,0
+ESCA.US,D,20180516,000000,11.016,11.5122,11.016,11.4285,16240.068690321,0
+ESCA.US,D,20180517,000000,11.5122,11.9573,11.5122,11.9218,24510.387372706,0
+ESCA.US,D,20180518,000000,11.966,11.966,11.3593,11.8824,15629.571071287,0
+ESCA.US,D,20180521,000000,11.842,11.842,11.6775,11.842,15915.579325519,0
+ESCA.US,D,20180522,000000,11.6814,11.717,11.5948,11.5948,5999.9331587873,0
+ESCA.US,D,20180523,000000,11.6334,11.7573,11.5948,11.717,8433.6033948008,0
+ESCA.US,D,20180524,000000,11.6352,11.6352,11.5122,11.6334,3526.7417821889,0
+ESCA.US,D,20180525,000000,11.5602,11.717,11.5122,11.717,4039.4765797763,0
+ESCA.US,D,20180529,000000,11.717,11.717,11.6132,11.6775,4482.5293663327,0
+ESCA.US,D,20180530,000000,11.7573,11.8824,11.7573,11.842,14857.868799868,0
+ESCA.US,D,20180531,000000,11.8824,11.966,11.7987,11.8824,10861.033450722,0
+ESCA.US,D,20180601,000000,11.8824,11.966,11.7987,11.966,7221.968426871,0
+ESCA.US,D,20180604,000000,11.966,11.966,11.8824,11.8824,8633.2891577558,0
+ESCA.US,D,20180605,000000,11.966,12.0487,11.966,12.0064,24122.456176965,0
+ESCA.US,D,20180606,000000,11.9573,12.0804,11.8583,11.9401,15025.313632346,0
+ESCA.US,D,20180607,000000,12.0237,12.0237,11.815,11.8987,8837.1350407723,0
+ESCA.US,D,20180608,000000,11.8583,11.8987,11.7727,11.7727,9606.7572521612,0
+ESCA.US,D,20180611,000000,11.8055,11.8583,11.8055,11.8583,4959.9031433969,0
+ESCA.US,D,20180612,000000,11.8583,11.8583,11.815,11.815,5145.0284861364,0
+ESCA.US,D,20180613,000000,11.7439,11.7439,11.6477,11.7324,3786.7492860365,0
+ESCA.US,D,20180614,000000,11.815,11.815,11.6477,11.691,3825.2303966059,0
+ESCA.US,D,20180615,000000,11.6065,11.8583,11.6065,11.815,18357.569801656,0
+ESCA.US,D,20180618,000000,11.6266,11.8583,11.5641,11.7324,5441.4370405226,0
+ESCA.US,D,20180619,000000,11.6477,11.6477,11.3151,11.3987,6049.854599526,0
+ESCA.US,D,20180620,000000,11.5257,11.6477,11.4804,11.5641,5799.2073658169,0
+ESCA.US,D,20180621,000000,11.5257,11.7324,11.3987,11.6477,11707.61788325,0
+ESCA.US,D,20180622,000000,11.691,12.6872,11.489,12.6467,124532.15401284,0
+ESCA.US,D,20180625,000000,12.3977,12.4391,11.8016,12.2304,22540.570523556,0
+ESCA.US,D,20180626,000000,12.3131,12.3977,12.065,12.3573,8650.9696680174,0
+ESCA.US,D,20180627,000000,12.1073,12.1901,11.8987,11.9401,8487.6849556011,0
+ESCA.US,D,20180628,000000,11.9814,12.1901,11.8189,12.0237,9401.8713391293,0
+ESCA.US,D,20180629,000000,11.815,11.8583,11.691,11.7324,11134.56134477,0
+ESCA.US,D,20180702,000000,11.7727,11.7727,11.2746,11.5641,20309.706140543,0
+ESCA.US,D,20180703,000000,11.4804,11.7324,11.4804,11.7324,5084.7067452437,0
+ESCA.US,D,20180705,000000,11.7872,11.815,11.6065,11.7324,7786.704725228,0
+ESCA.US,D,20180706,000000,11.691,11.691,11.517,11.691,7565.1783319498,0
+ESCA.US,D,20180709,000000,11.691,11.9401,11.691,11.8583,8127.834570276,0
+ESCA.US,D,20180710,000000,12.0237,12.065,11.7727,11.8583,10891.194321169,0
+ESCA.US,D,20180711,000000,11.6065,11.7727,11.5641,11.6477,6600.0304776675,0
+ESCA.US,D,20180712,000000,11.4804,11.6708,11.4804,11.6477,4805.9787011191,0
+ESCA.US,D,20180713,000000,11.7324,11.7324,11.3151,11.442,5449.7572806457,0
+ESCA.US,D,20180716,000000,11.6477,11.691,11.5257,11.691,11801.220584635,0
+ESCA.US,D,20180717,000000,11.691,11.7352,11.5641,11.6477,4103.9584407306,0
+ESCA.US,D,20180718,000000,11.6352,11.691,11.5439,11.5641,4757.0972903957,0
+ESCA.US,D,20180719,000000,11.4804,11.6065,11.4804,11.5641,5251.1115477062,0
+ESCA.US,D,20180720,000000,11.5257,11.7324,11.442,11.6477,6104.9761903417,0
+ESCA.US,D,20180723,000000,11.442,11.4804,11.442,11.4804,3346.8165895263,0
+ESCA.US,D,20180724,000000,11.6477,11.6477,11.442,11.442,5449.7572806457,0
+ESCA.US,D,20180725,000000,11.3583,11.4804,11.3583,11.3987,3728.5076051746,0
+ESCA.US,D,20180726,000000,11.4804,11.4804,11.4314,11.4804,4386.8466049167,0
+ESCA.US,D,20180727,000000,11.3767,11.3784,11.1487,11.1487,9056.5813740197,0
+ESCA.US,D,20180730,000000,11.1487,11.2304,10.9833,10.9833,3857.471327083,0
+ESCA.US,D,20180731,000000,11.1064,11.2304,11.0015,11.1487,8961.9386426192,0
+ESCA.US,D,20180801,000000,11.067,11.442,11.067,11.1487,5488.2383912152,0
+ESCA.US,D,20180802,000000,11.1487,11.1487,11.1487,11.1487,1867.8939076412,0
+ESCA.US,D,20180803,000000,10.317,11.0247,10.0247,10.9833,16520.876794477,0
+ESCA.US,D,20180806,000000,11.1487,11.2746,11.1487,11.2746,2153.9021618735,0
+ESCA.US,D,20180807,000000,11.3583,11.442,11.1487,11.192,3326.0159892185,0
+ESCA.US,D,20180808,000000,11.3699,11.3699,11.192,11.192,2618.795578753,0
+ESCA.US,D,20180809,000000,11.2304,11.2746,11.1487,11.2746,3371.7773098957,0
+ESCA.US,D,20180810,000000,11.1487,11.2304,11.1487,11.192,1390.520130577,0
+ESCA.US,D,20180813,000000,11.0593,11.2132,10.8987,11.067,7842.8663460591,0
+ESCA.US,D,20180814,000000,10.7324,11.1487,10.7324,11.067,2757.1195708,0
+ESCA.US,D,20180815,000000,10.816,10.816,10.3603,10.4824,17422.582817821,0
+ESCA.US,D,20180816,000000,10.5613,10.5785,10.3506,10.4421,10266.136281919,0
+ESCA.US,D,20180817,000000,10.3603,10.816,10.3189,10.7324,6387.8643545279,0
+ESCA.US,D,20180820,000000,10.816,11.1487,10.7958,10.9409,26835.894487118,0
+ESCA.US,D,20180821,000000,10.8987,11.0247,10.8208,10.9409,10217.254871195,0
+ESCA.US,D,20180822,000000,11.0247,11.0247,10.8987,10.9409,13355.025427628,0
+ESCA.US,D,20180823,000000,10.9833,11.067,10.9409,11.067,9914.6061367168,0
+ESCA.US,D,20180824,000000,11.0237,11.1064,10.8987,10.8987,5489.2784212306,0
+ESCA.US,D,20180827,000000,10.8574,10.9409,10.8574,10.8574,4671.8148291337,0
+ESCA.US,D,20180828,000000,10.9199,11.0247,10.8574,10.9409,3761.7885656671,0
+ESCA.US,D,20180829,000000,10.8987,11.0247,10.8987,10.9833,5199.1100469367,0
+ESCA.US,D,20180830,000000,11.0247,11.1064,10.9409,10.9833,19477.682128231,0
+ESCA.US,D,20180831,000000,10.9939,11.1026,10.8987,11.067,16155.826259074,0
+ESCA.US,D,20180904,000000,11.0257,11.067,10.9409,10.9409,11662.896592588,0
+ESCA.US,D,20180905,000000,10.8987,11.0247,10.8987,10.9409,4269.3232131776,0
+ESCA.US,D,20180906,000000,10.9409,11.2746,10.9409,11.2746,11127.281134662,0
+ESCA.US,D,20180907,000000,11.3324,11.4593,11.0411,11.416,11591.134521526,0
+ESCA.US,D,20180910,000000,11.5006,11.5006,11.3324,11.416,4628.1335684873,0
+ESCA.US,D,20180911,000000,11.3324,11.3324,11.0411,11.0795,12342.036192638,0
+ESCA.US,D,20180912,000000,11.0448,11.0448,10.7035,10.7871,19024.229041522,0
+ESCA.US,D,20180913,000000,10.7035,10.8295,10.5767,10.6209,8841.2951608339,0
+ESCA.US,D,20180914,000000,10.5767,10.9132,10.5767,10.8728,11719.058213419,0
+ESCA.US,D,20180917,000000,10.9132,11.1237,10.9132,10.9958,16827.685649017,0
+ESCA.US,D,20180918,000000,11.164,11.164,10.7035,10.7449,7447.6549402107,0
+ESCA.US,D,20180919,000000,10.4987,10.7391,10.2853,10.3237,13015.975642611,0
+ESCA.US,D,20180920,000000,10.3045,10.494,10.1161,10.4525,20141.221278051,0
+ESCA.US,D,20180921,000000,10.369,10.8728,10.369,10.8728,63828.722104541,0
+ESCA.US,D,20180924,000000,10.6209,10.8728,10.6209,10.7035,9616.1175222997,0
+ESCA.US,D,20180925,000000,10.7871,10.7871,10.6199,10.7871,5783.6069155861,0
+ESCA.US,D,20180926,000000,10.64,10.7035,10.6209,10.6209,4262.0430030699,0
+ESCA.US,D,20180927,000000,10.369,10.494,10.3237,10.4084,9548.5155712993,0
+ESCA.US,D,20180928,000000,10.4525,10.7871,10.3237,10.7871,11969.705447128,0
+ESCA.US,D,20181001,000000,10.7871,10.8073,10.6228,10.6363,11479.851309879,0
+ESCA.US,D,20181002,000000,10.6699,10.8227,10.6699,10.7708,38162.861384735,0
+ESCA.US,D,20181003,000000,10.7449,10.7449,10.6036,10.6525,12914.052701103,0
+ESCA.US,D,20181004,000000,10.5834,10.5834,10.5189,10.5189,5732.6454448319,0
+ESCA.US,D,20181005,000000,10.5516,10.6209,10.494,10.494,5054.5458747974,0
+ESCA.US,D,20181008,000000,10.5276,10.6036,10.494,10.5027,5262.5518778755,0
+ESCA.US,D,20181009,000000,10.5027,10.6209,10.369,10.369,10515.743485613,0
+ESCA.US,D,20181010,000000,10.3699,10.5104,10.369,10.369,8940.098012296,0
+ESCA.US,D,20181011,000000,10.3506,10.4084,10.1997,10.2574,6972.3612231773,0
+ESCA.US,D,20181012,000000,10.1948,10.2257,9.78333,9.99777,32321.012788288,0
+ESCA.US,D,20181015,000000,10.0199,10.0487,9.92279,10.0132,10187.094000749,0
+ESCA.US,D,20181016,000000,9.99206,10.0737,9.99206,10.0737,9779.402234716,0
+ESCA.US,D,20181017,000000,9.9824,10.1689,9.93047,10.0805,14895.309880422,0
+ESCA.US,D,20181018,000000,10.0142,10.216,10.0142,10.216,8460.644175201,0
+ESCA.US,D,20181019,000000,10.2083,10.2083,9.94772,9.95639,9321.7890279442,0
+ESCA.US,D,20181022,000000,9.33147,10.267,9.33147,10.0679,5121.1077957824,0
+ESCA.US,D,20181023,000000,9.5603,10.0487,9.36031,9.77088,5992.6529486795,0
+ESCA.US,D,20181024,000000,10.1738,10.1738,9.4805,9.64395,6247.4603024502,0
+ESCA.US,D,20181025,000000,9.72087,9.99777,9.41897,9.78625,13215.661405566,0
+ESCA.US,D,20181026,000000,9.66319,9.93047,9.36031,9.36031,14180.809259848,0
+ESCA.US,D,20181029,000000,9.49492,9.49492,9.29204,9.4853,5429.9967103533,0
+ESCA.US,D,20181030,000000,9.35358,9.44396,9.35358,9.44396,4526.2106269791,0
+ESCA.US,D,20181031,000000,9.5603,9.84109,9.52858,9.82378,12922.372941226,0
+ESCA.US,D,20181101,000000,10.317,10.7871,10.0315,10.6036,15390.364167747,0
+ESCA.US,D,20181102,000000,10.7631,10.7631,10.2257,10.3775,8903.6969617573,0
+ESCA.US,D,20181105,000000,9.94772,10.369,9.86219,10.3237,19756.410172356,0
+ESCA.US,D,20181106,000000,10.2853,10.3237,10.1728,10.2574,6658.2721585294,0
+ESCA.US,D,20181107,000000,10.1738,10.317,10.1738,10.2853,20616.514995084,0
+ESCA.US,D,20181108,000000,10.292,10.292,10.0315,10.1574,7510.0567411341,0
+ESCA.US,D,20181109,000000,10.4247,10.4247,10.1429,10.2083,8987.9393930039,0
+ESCA.US,D,20181112,000000,10.1574,10.1574,10.0315,10.0315,4762.2974404727,0
+ESCA.US,D,20181113,000000,10.2083,10.3084,10.0766,10.1997,4529.3307170252,0
+ESCA.US,D,20181114,000000,10.2766,10.2766,9.92279,9.99777,6029.0539992182,0
+ESCA.US,D,20181115,000000,9.9824,10.1065,9.78625,10.0872,5225.1107973214,0
+ESCA.US,D,20181116,000000,10.0315,10.1497,9.87086,9.87086,8079.9931895681,0
+ESCA.US,D,20181119,000000,9.83146,9.84109,9.65357,9.67088,15184.4382247,0
+ESCA.US,D,20181120,000000,9.66319,9.8055,9.65357,9.65357,10098.691449441,0
+ESCA.US,D,20181121,000000,9.91707,10.0737,9.91707,10.0737,3799.2296462212,0
+ESCA.US,D,20181123,000000,9.9824,10.0737,9.94683,10.0737,2955.7653037395,0
+ESCA.US,D,20181126,000000,10.0737,10.0737,9.82952,9.91411,6640.5916482678,0
+ESCA.US,D,20181127,000000,9.91411,10.0737,9.81415,9.87086,10320.217842719,0
+ESCA.US,D,20181128,000000,9.90741,10.317,9.90741,10.0218,5682.7240040932,0
+ESCA.US,D,20181129,000000,9.99206,10.2401,9.84878,10.0872,5225.1107973214,0
+ESCA.US,D,20181130,000000,9.99777,10.1574,9.8882,9.94772,14811.067449175,0
+ESCA.US,D,20181203,000000,10.1429,10.2401,9.87854,10.1651,13473.588849383,0
+ESCA.US,D,20181204,000000,10.1775,10.1775,9.82378,9.8545,16864.086699555,0
+ESCA.US,D,20181206,000000,9.9824,10.0113,9.73821,9.78625,7675.4215135812,0
+ESCA.US,D,20181207,000000,9.61222,9.65165,9.57665,9.65165,7382.1330492411,0
+ESCA.US,D,20181210,000000,9.44011,9.64203,9.34685,9.51607,17338.340386574,0
+ESCA.US,D,20181211,000000,9.44876,9.45838,9.38145,9.41415,3895.9524376525,0
+ESCA.US,D,20181212,000000,9.43049,9.87086,9.41415,9.87086,14985.79249176,0
+ESCA.US,D,20181213,000000,10.0093,10.016,9.60261,9.67857,16221.348150045,0
+ESCA.US,D,20181214,000000,9.5853,9.71029,9.36416,9.36416,9296.8283075749,0
+ESCA.US,D,20181217,000000,9.4228,9.61895,9.3305,9.3305,27704.319549969,0
+ESCA.US,D,20181218,000000,9.46704,9.55742,9.34685,9.37281,18162.044158762,0
+ESCA.US,D,20181219,000000,9.50068,9.83244,9.50068,9.61895,8122.6344201991,0
+ESCA.US,D,20181220,000000,9.66992,10.1536,9.66992,9.85549,17926.997375285,0
+ESCA.US,D,20181221,000000,9.76222,9.9084,9.48242,9.73821,45232.98542936,0
+ESCA.US,D,20181224,000000,9.75357,9.75357,9.34685,9.34685,10770.550839383,0
+ESCA.US,D,20181226,000000,9.3305,9.64203,9.31415,9.3555,15988.381426596,0
+ESCA.US,D,20181227,000000,9.29589,9.37665,8.90666,9.24589,27141.663311644,0
+ESCA.US,D,20181228,000000,9.99294,9.99294,8.99215,9.70261,8619.7687675557,0
+ESCA.US,D,20181231,000000,9.82378,9.84207,9.43049,9.71029,10902.634651337,0
+ESCA.US,D,20190102,000000,9.70261,9.72955,9.43242,9.71991,3816.9101564828,0
+ESCA.US,D,20190103,000000,9.74686,9.83244,9.51607,9.51607,3829.3905166675,0
+ESCA.US,D,20190104,000000,9.50934,9.84207,9.50934,9.83244,10747.670179044,0
+ESCA.US,D,20190107,000000,9.77088,10.7045,9.3305,10.7045,17709.631102067,0
+ESCA.US,D,20190108,000000,10.7045,10.8823,10.6036,10.7382,6526.1883465748,0
+ESCA.US,D,20190109,000000,10.84,10.8564,10.6535,10.8487,5983.292678541,0
+ESCA.US,D,20190110,000000,10.7728,10.7728,10.6276,10.6276,2840.3219720312,0
+ESCA.US,D,20190111,000000,10.5939,10.6786,10.2584,10.6535,10767.430749336,0
+ESCA.US,D,20190114,000000,10.5007,10.5007,10.1862,10.1862,8523.0459761244,0
+ESCA.US,D,20190115,000000,10.2728,10.3479,10.016,10.1689,14408.575833219,0
+ESCA.US,D,20190116,000000,10.168,10.5381,10.0911,10.2631,12763.248348872,0
+ESCA.US,D,20190117,000000,10.1862,10.3305,9.98437,9.99294,13816.798754462,0
+ESCA.US,D,20190118,000000,10.016,10.4093,9.81415,9.9084,15506.847529471,0
+ESCA.US,D,20190122,000000,9.83244,10.0911,9.83244,9.97471,4586.5323678717,0
+ESCA.US,D,20190123,000000,9.97471,10.0247,9.87569,9.98437,21485.98008795,0
+ESCA.US,D,20190124,000000,10.0612,10.0612,9.9084,9.9084,5621.3622331852,0
+ESCA.US,D,20190125,000000,9.9084,9.9084,9.75357,9.8055,6942.200352731,0
+ESCA.US,D,20190128,000000,9.87953,10.0612,9.78625,9.85549,5240.7112475523,0
+ESCA.US,D,20190129,000000,10.0247,10.0343,9.86317,9.86317,11570.333921218,0
+ESCA.US,D,20190130,000000,9.75357,9.96604,9.75357,9.96604,18323.248811148,0
+ESCA.US,D,20190131,000000,9.84207,9.84207,9.41415,9.46704,10086.211089256,0
+ESCA.US,D,20190201,000000,9.393,9.8478,9.3382,9.71029,5822.0880261555,0
+ESCA.US,D,20190204,000000,9.468,9.5305,9.37281,9.4228,8452.3239350779,0
+ESCA.US,D,20190205,000000,9.50934,9.50934,9.3382,9.38916,8215.1970915688,0
+ESCA.US,D,20190206,000000,9.44011,9.49107,9.3382,9.49107,3201.2123873717,0
+ESCA.US,D,20190207,000000,9.44876,9.54107,9.27473,9.47665,20620.675115146,0
+ESCA.US,D,20190208,000000,9.4055,9.77856,9.3382,9.61895,20259.784699805,0
+ESCA.US,D,20190211,000000,9.71991,10.0218,9.65165,9.71991,23448.516726992,0
+ESCA.US,D,20190212,000000,9.84207,9.84207,9.64203,9.75357,10016.529078225,0
+ESCA.US,D,20190213,000000,9.71896,9.84207,9.67088,9.79587,19049.189761891,0
+ESCA.US,D,20190214,000000,9.78625,10.0516,9.78625,9.79587,12442.919104131,0
+ESCA.US,D,20190215,000000,9.86317,10.2814,9.84974,10.1285,16018.542297043,0
+ESCA.US,D,20190219,000000,10.1785,10.7554,10.1785,10.7554,35846.714540462,0
+ESCA.US,D,20190220,000000,10.6622,10.7285,10.3988,10.567,13971.763226755,0
+ESCA.US,D,20190221,000000,10.567,11.0266,10.567,10.8564,26776.612776242,0
+ESCA.US,D,20190222,000000,10.8507,10.9852,10.7362,10.8823,12789.249099256,0
+ESCA.US,D,20190225,000000,10.7901,10.8016,10.6786,10.6959,20586.354124638,0
+ESCA.US,D,20190226,000000,10.6122,10.7045,10.2401,10.4228,25605.538978912,0
+ESCA.US,D,20190227,000000,10.4747,10.4747,9.36416,10.1006,19695.048401449,0
+ESCA.US,D,20190228,000000,10.4179,10.4747,10.3429,10.3479,5272.9521780294,0
+ESCA.US,D,20190301,000000,10.2449,10.4026,10.2122,10.3055,7618.2198627347,0
+ESCA.US,D,20190304,000000,10.289,10.289,9.9084,10.0756,5556.880372231,0
+ESCA.US,D,20190305,000000,9.97668,10.1785,9.72955,9.98437,4924.5421228736,0
+ESCA.US,D,20190306,000000,10.0612,10.1622,9.70261,9.78625,17985.239056146,0
+ESCA.US,D,20190307,000000,9.93146,10.0516,9.77954,9.87953,13480.869059491,0
+ESCA.US,D,20190308,000000,9.85549,10.0535,9.71799,9.73723,13267.662906336,0
+ESCA.US,D,20190311,000000,9.97373,10.0535,9.92377,10.0535,6558.4292770519,0
+ESCA.US,D,20190312,000000,10.1132,10.1728,9.9084,10.1728,13557.83128063,0
+ESCA.US,D,20190313,000000,10.0132,10.2584,10.0132,10.1132,6050.8946295414,0
+ESCA.US,D,20190314,000000,10.2411,10.2411,9.77856,9.86317,6771.635430207,0
+ESCA.US,D,20190315,000000,9.83146,10.1824,9.83146,9.98526,40962.622186167,0
+ESCA.US,D,20190318,000000,10.044,10.1218,9.84974,10.1035,10429.420994335,0
+ESCA.US,D,20190319,000000,9.98526,10.2401,9.98526,10.0535,9347.789778329,0
+ESCA.US,D,20190320,000000,10.4304,10.5497,10.1641,10.2776,9265.6274071132,0
+ESCA.US,D,20190321,000000,10.0719,10.293,9.93333,10.1988,18771.501747781,0
+ESCA.US,D,20190322,000000,10.1988,10.4805,9.87086,9.87953,25516.096397588,0
+ESCA.US,D,20190325,000000,9.86317,10.1132,9.86317,9.89874,5597.4415428312,0
+ESCA.US,D,20190326,000000,9.90643,9.98526,9.85549,9.98526,6645.7917983447,0
+ESCA.US,D,20190327,000000,10.0863,10.1132,9.85549,9.86317,6634.3514681754,0
+ESCA.US,D,20190328,000000,10.0863,10.1402,9.85549,9.9084,4490.8496064558,0
+ESCA.US,D,20190329,000000,9.85549,9.85549,9.52185,9.5728,14413.775983295,0
+ESCA.US,D,20190401,000000,9.52185,10.2728,9.52185,9.86317,13803.278364262,0
+ESCA.US,D,20190402,000000,10.0016,10.044,9.73723,10.0016,7015.0024538083,0
+ESCA.US,D,20190403,000000,10.0863,10.1477,9.61318,10.0939,9499.634160576,0
+ESCA.US,D,20190404,000000,10.1439,10.4132,10.1035,10.3631,7913.5883871056,0
+ESCA.US,D,20190405,000000,10.1103,10.7045,10.1103,10.6276,15164.677654408,0
+ESCA.US,D,20190408,000000,10.5747,10.5747,10.3093,10.3093,4178.8406018387,0
+ESCA.US,D,20190409,000000,10.5257,10.5834,10.1728,10.1728,11751.299143896,0
+ESCA.US,D,20190410,000000,10.2863,10.5171,9.72663,10.3449,12209.952380683,0
+ESCA.US,D,20190411,000000,10.293,10.3315,10.0719,10.0719,6127.8568506803,0
+ESCA.US,D,20190412,000000,10.0776,10.1988,9.95067,9.95067,9151.2241054202,0
+ESCA.US,D,20190415,000000,9.83915,10.3256,9.83915,10.2074,5017.1047942433,0
+ESCA.US,D,20190416,000000,10.2796,10.3256,10.1988,10.2401,10139.252620041,0
+ESCA.US,D,20190417,000000,10.2863,10.3256,10.044,10.044,7698.3021739198,0
+ESCA.US,D,20190418,000000,9.61608,9.85549,9.47184,9.85549,11543.293140818,0
+ESCA.US,D,20190422,000000,9.71799,10.0719,9.66703,9.72761,6275.5411128657,0
+ESCA.US,D,20190423,000000,9.68626,9.94101,9.68626,9.94101,7162.6867159937,0
+ESCA.US,D,20190424,000000,9.89303,10.2776,9.89303,10.0535,6973.4012531927,0
+ESCA.US,D,20190425,000000,9.95067,9.95067,9.92663,9.92663,2701.9979799843,0
+ESCA.US,D,20190426,000000,9.99393,10.0776,9.89874,10.0776,4073.7975702842,0
+ESCA.US,D,20190429,000000,10.2247,10.3708,10.2247,10.3708,7766.9441549356,0
+ESCA.US,D,20190430,000000,10.3353,10.3353,10.1257,10.317,16256.709170568,0
+ESCA.US,D,20190501,000000,9.93333,10.1988,9.93333,10.1218,4774.7778006574,0
+ESCA.US,D,20190502,000000,10.1035,10.1554,10.1035,10.1477,3187.6919971716,0
+ESCA.US,D,20190503,000000,10.215,10.3256,10.1747,10.3256,7402.9336495489,0
+ESCA.US,D,20190506,000000,10.2776,10.3093,10.1402,10.1402,3979.1548388837,0
+ESCA.US,D,20190507,000000,9.9757,9.98526,9.87953,9.93333,5042.0655146127,0
+ESCA.US,D,20190508,000000,9.99393,10.1775,9.99393,10.1305,4127.8791310845,0
+ESCA.US,D,20190509,000000,10.1631,10.1631,9.86317,9.87086,4360.845854532,0
+ESCA.US,D,20190510,000000,9.87953,10.1872,9.87953,9.98526,4103.9584407306,0
+ESCA.US,D,20190513,000000,9.84974,10.268,9.60935,9.60935,7815.8255656589,0
+ESCA.US,D,20190514,000000,9.73723,10.0132,9.73723,9.94101,11105.440504338,0
+ESCA.US,D,20190515,000000,9.82281,10.0103,9.68626,9.84974,4181.9606918848,0
+ESCA.US,D,20190516,000000,10.0535,10.0632,9.94101,9.94101,3417.5386305729,0
+ESCA.US,D,20190517,000000,9.91609,10.3256,9.70164,10.1641,18539.57505435,0
+ESCA.US,D,20190520,000000,10.3093,10.3256,10.2613,10.3256,4136.1993712077,0
+ESCA.US,D,20190521,000000,10.1295,10.2401,10.0776,10.1988,4133.0792811615,0
+ESCA.US,D,20190522,000000,10.168,10.2334,9.87953,10.1901,8045.6721990602,0
+ESCA.US,D,20190523,000000,9.77856,10.1824,9.77856,9.81319,7100.2849150703,0
+ESCA.US,D,20190524,000000,10.1035,10.3256,10.0776,10.293,13630.633381707,0
+ESCA.US,D,20190528,000000,10.3708,10.3708,10.0719,10.0719,8894.3366916188,0
+ESCA.US,D,20190529,000000,10.1526,10.1988,9.86317,9.86317,6851.717741392,0
+ESCA.US,D,20190530,000000,9.99393,10.0632,9.76991,9.78527,6845.4775612997,0
+ESCA.US,D,20190531,000000,9.89007,9.89007,9.63819,9.63819,4582.3722478101,0
+ESCA.US,D,20190603,000000,9.65741,9.65741,9.64684,9.64684,4926.6221829044,0
+ESCA.US,D,20190604,000000,9.76126,10.0978,9.71799,10.0978,6292.181593112,0
+ESCA.US,D,20190605,000000,9.95166,10.2371,9.74492,9.83244,3862.67147716,0
+ESCA.US,D,20190606,000000,9.91806,10.0565,9.65646,9.78527,5807.52760594,0
+ESCA.US,D,20190607,000000,10.042,10.042,9.4228,9.63819,9848.0442157318,0
+ESCA.US,D,20190610,000000,9.5978,9.74394,9.52858,9.61511,5984.3327085564,0
+ESCA.US,D,20190611,000000,9.53145,9.61511,9.31992,9.60741,15146.997144146,0
+ESCA.US,D,20190612,000000,9.28435,9.5978,9.28435,9.5978,2166.3825220582,0
+ESCA.US,D,20190613,000000,9.48722,9.6853,9.38819,9.6853,4355.645704455,0
+ESCA.US,D,20190614,000000,9.5978,9.70068,9.468,9.60741,9792.9226249161,0
+ESCA.US,D,20190617,000000,9.66606,9.66606,9.5978,9.65646,10566.704956367,0
+ESCA.US,D,20190618,000000,9.65646,9.66606,9.48339,9.66606,6194.4187716653,0
+ESCA.US,D,20190619,000000,9.60741,9.65646,9.44588,9.53531,10055.010188794,0
+ESCA.US,D,20190620,000000,9.52185,9.64492,9.44108,9.51126,11132.481284739,0
+ESCA.US,D,20190621,000000,9.39684,9.63819,9.39684,9.55261,17299.859276004,0
+ESCA.US,D,20190624,000000,9.52858,9.593,9.36319,9.4776,14877.62937016,0
+ESCA.US,D,20190625,000000,9.58915,9.58915,9.36319,9.36319,4247.4825828544,0
+ESCA.US,D,20190626,000000,9.42665,9.55261,9.42665,9.55261,3932.3534881911,0
+ESCA.US,D,20190627,000000,9.51896,9.66606,9.51896,9.66606,9476.7535002374,0
+ESCA.US,D,20190628,000000,9.6853,9.96033,9.66606,9.9353,75009.044769988,0
+ESCA.US,D,20190701,000000,9.86416,9.96033,9.7949,9.86416,8430.4833047547,0
+ESCA.US,D,20190703,000000,9.84974,9.85647,9.84207,9.85647,1457.082051562,0
+ESCA.US,D,20190705,000000,9.85647,9.86416,9.74015,9.86416,5415.4362901379,0
+ESCA.US,D,20190708,000000,9.77856,9.7949,9.69395,9.70741,4824.6992413961,0
+ESCA.US,D,20190709,000000,9.63819,9.85647,9.63819,9.84207,2530.3930274449,0
+ESCA.US,D,20190710,000000,9.84207,9.87184,9.71702,9.71702,4929.7422729505,0
+ESCA.US,D,20190711,000000,9.7949,10.1439,9.63819,9.9353,16544.79748483,0
+ESCA.US,D,20190712,000000,10.2738,10.2823,9.9084,9.96033,7217.8083068094,0
+ESCA.US,D,20190715,000000,9.83244,9.91806,9.76126,9.76126,6244.340212404,0
+ESCA.US,D,20190716,000000,9.67568,10.1988,9.67568,10.0978,2601.1150684914,0
+ESCA.US,D,20190717,000000,10.2113,10.2113,9.77856,9.89007,4689.4953393954,0
+ESCA.US,D,20190718,000000,10.1257,10.2113,9.9353,10.1257,5517.3592316461,0
+ESCA.US,D,20190719,000000,10.0132,10.2286,9.97757,9.97757,4316.1245638702,0
+ESCA.US,D,20190722,000000,9.96033,10.194,9.96033,10.1603,9024.3404435426,0
+ESCA.US,D,20190723,000000,10.0209,10.168,9.92564,10.0209,11250.004676478,0
+ESCA.US,D,20190724,000000,10.0565,10.1775,9.99688,10.0468,3682.7462844974,0
+ESCA.US,D,20190725,000000,10.2113,10.2113,9.96033,10.0468,13311.344166982,0
+ESCA.US,D,20190726,000000,10.0382,10.22,10.0382,10.0978,12345.156282684,0
+ESCA.US,D,20190729,000000,9.79198,10.2641,9.79198,10.0046,6395.1445646356,0
+ESCA.US,D,20190730,000000,10.0132,10.0882,9.97757,10.0382,11276.005426863,0
+ESCA.US,D,20190731,000000,9.97757,10.3064,9.92564,9.98723,20477.150973022,0
+ESCA.US,D,20190801,000000,10.0737,10.3064,9.83244,9.83244,6740.4345297452,0
+ESCA.US,D,20190802,000000,9.83244,9.83244,9.62376,9.62376,2901.6837429392,0
+ESCA.US,D,20190805,000000,9.53531,9.53531,9.35454,9.35454,7455.9751803338,0
+ESCA.US,D,20190806,000000,9.45935,9.74394,9.36319,9.55261,5172.0692665365,0
+ESCA.US,D,20190807,000000,9.49203,9.63819,9.3805,9.3805,5250.0715176908,0
+ESCA.US,D,20190808,000000,9.43146,9.6853,9.43146,9.48339,16347.191781906,0
+ESCA.US,D,20190809,000000,9.48339,9.56992,9.35454,9.35454,6717.5538694067,0
+ESCA.US,D,20190812,000000,9.44108,9.44108,9.31127,9.34588,7408.1337996259,0
+ESCA.US,D,20190813,000000,9.40454,9.40454,9.40454,9.40454,1853.3334874257,0
+ESCA.US,D,20190814,000000,9.31127,9.44108,8.68706,8.68706,29283.085113333,0
+ESCA.US,D,20190815,000000,8.70456,9.13819,8.70456,8.71369,16078.864037936,0
+ESCA.US,D,20190816,000000,8.81859,9.01196,8.66158,8.80004,10932.795521784,0
+ESCA.US,D,20190819,000000,8.67821,9.09079,8.67821,8.94695,8170.4758009071,0
+ESCA.US,D,20190820,000000,8.86955,8.94974,8.73013,8.94695,6927.6399325155,0
+ESCA.US,D,20190821,000000,8.8334,8.9132,8.75648,8.80004,5108.6274355977,0
+ESCA.US,D,20190822,000000,8.79129,9.0082,8.73897,8.73897,13419.507288582,0
+ESCA.US,D,20190823,000000,8.69552,8.93945,8.66158,8.66158,12198.512050514,0
+ESCA.US,D,20190826,000000,8.80917,9.0357,8.44312,9.02512,33994.421083051,0
+ESCA.US,D,20190827,000000,8.89753,8.96398,8.52283,8.53177,19030.469221613,0
+ESCA.US,D,20190828,000000,8.35803,8.8009,8.35803,8.67821,6072.7352598646,0
+ESCA.US,D,20190829,000000,8.85099,9.38819,8.85099,8.96398,22305.523740079,0
+ESCA.US,D,20190830,000000,8.92349,9.2507,8.77397,8.94695,16197.42745969,0
+ESCA.US,D,20190903,000000,9.23242,9.28435,8.76561,8.86032,20751.718897084,0
+ESCA.US,D,20190904,000000,9.11935,9.25935,8.90388,9.13819,21747.027621813,0
+ESCA.US,D,20190905,000000,9.2507,9.52858,8.99964,9.13819,48829.40922258,0
+ESCA.US,D,20190906,000000,9.21607,9.61991,9.02512,9.02512,20377.308091544,0
+ESCA.US,D,20190909,000000,9.11079,9.56607,8.99782,9.36512,28696.508184653,0
+ESCA.US,D,20190910,000000,9.34877,9.60356,9.068,9.36512,15465.246328855,0
+ESCA.US,D,20190911,000000,9.48722,9.6728,9.28628,9.6353,29504.61150661,0
+ESCA.US,D,20190912,000000,9.6353,9.81221,9.52376,9.66319,27863.444142325,0
+ESCA.US,D,20190913,000000,9.72469,9.77662,9.47377,9.66319,7291.6504379022,0
+ESCA.US,D,20190916,000000,9.56607,9.6276,9.35454,9.52376,19253.035644908,0
+ESCA.US,D,20190917,000000,9.57183,9.72469,9.26127,9.57569,19884.333864249,0
+ESCA.US,D,20190918,000000,9.66319,9.72469,9.41703,9.43531,27059.500940427,0
+ESCA.US,D,20190919,000000,9.5478,9.6353,9.4805,9.53241,41056.224887552,0
+ESCA.US,D,20190920,000000,9.50646,9.9353,9.39973,9.88051,38231.503365751,0
+ESCA.US,D,20190923,000000,9.66319,9.72469,9.5478,9.56607,10147.572860164,0
+ESCA.US,D,20190924,000000,9.6728,9.6728,9.50646,9.6353,60162.616300289,0
+ESCA.US,D,20190925,000000,9.57569,9.8266,9.48339,9.72469,11853.222085405,0
+ESCA.US,D,20190926,000000,9.56992,9.75931,9.56992,9.64395,16860.96660951,0
+ESCA.US,D,20190927,000000,9.66319,9.85549,9.6353,9.66319,14031.044937632,0
+ESCA.US,D,20190930,000000,9.49684,9.68241,9.49684,9.53914,8706.0912588331,0
+ESCA.US,D,20191001,000000,9.56607,9.7843,9.56607,9.59395,22257.68235937,0
+ESCA.US,D,20191002,000000,9.61318,9.71126,9.5478,9.57569,67195.299264359,0
+ESCA.US,D,20191003,000000,9.53914,9.57569,9.38338,9.52376,8049.8323191218,0
+ESCA.US,D,20191004,000000,9.40838,9.6353,9.37377,9.56607,25352.811685172,0
+ESCA.US,D,20191007,000000,9.61991,9.66319,9.47184,9.51512,5759.6862252321,0
+ESCA.US,D,20191008,000000,9.39107,9.49684,9.26127,9.26127,6538.6687067595,0
+ESCA.US,D,20191009,000000,9.21607,9.46222,9.19781,9.19781,20258.74466979,0
+ESCA.US,D,20191010,000000,9.68723,9.68723,9.32185,9.42665,18065.321367331,0
+ESCA.US,D,20191011,000000,9.5478,9.95264,9.43531,9.79393,20505.231783438,0
+ESCA.US,D,20191014,000000,9.46222,9.89973,9.35743,9.52376,16547.917574877,0
+ESCA.US,D,20191015,000000,9.61991,9.88534,9.32185,9.84109,14889.069700329,0
+ESCA.US,D,20191016,000000,9.82184,9.83146,9.64395,9.742,3343.6964994802,0
+ESCA.US,D,20191017,000000,9.84109,9.84109,9.6276,9.81221,6523.0682565286,0
+ESCA.US,D,20191018,000000,9.75931,9.82184,9.56607,9.82184,4254.7627929622,0
+ESCA.US,D,20191021,000000,9.69876,10.0679,9.66319,10.0679,20407.468961991,0
+ESCA.US,D,20191022,000000,9.94397,10.215,9.81707,10.1631,10940.075731892,0
+ESCA.US,D,20191023,000000,10.2237,10.2237,10.0584,10.1006,1614.1265838859,0
+ESCA.US,D,20191024,000000,10.1891,10.2689,10.1189,10.2593,2911.0440130778,0
+ESCA.US,D,20191025,000000,10.294,10.294,10.0746,10.0746,3695.2266446821,0
+ESCA.US,D,20191028,000000,10.1718,10.2237,9.94397,10.0487,4863.1803519656,0
+ESCA.US,D,20191029,000000,10.0487,10.2786,10.0487,10.2786,8204.7967914149,0
+ESCA.US,D,20191030,000000,10.2863,10.2863,10.0746,10.2689,2346.3077147208,0
+ESCA.US,D,20191031,000000,10.1103,10.1103,9.70549,10.04,8982.739242927,0
+ESCA.US,D,20191101,000000,10.0679,10.1622,9.72469,9.89007,12189.151780376,0
+ESCA.US,D,20191104,000000,9.85072,10.0487,9.85072,10.0487,4008.2756793146,0
+ESCA.US,D,20191105,000000,10.0056,10.1285,9.78051,9.96131,5109.6674656131,0
+ESCA.US,D,20191106,000000,9.81221,9.89007,9.76797,9.79393,4345.2454043011,0
+ESCA.US,D,20191107,000000,9.87184,9.9218,9.6353,9.77662,17677.390171591,0
+ESCA.US,D,20191108,000000,9.8266,9.94397,9.6353,9.76797,23158.348352699,0
+ESCA.US,D,20191111,000000,9.8949,9.8949,9.80356,9.82184,5453.9174007073,0
+ESCA.US,D,20191112,000000,9.75065,9.9218,9.52376,9.60356,16382.55280243,0
+ESCA.US,D,20191113,000000,9.5853,9.79393,9.5853,9.76797,8134.0747503684,0
+ESCA.US,D,20191114,000000,9.6728,9.79393,9.5478,9.5478,13661.834282169,0
+ESCA.US,D,20191115,000000,9.6353,9.77759,9.46222,9.46222,11321.76674754,0
+ESCA.US,D,20191118,000000,9.46222,9.53241,9.21607,9.21607,8588.567867094,0
+ESCA.US,D,20191119,000000,9.42665,9.55645,9.21607,9.53241,17191.696154403,0
+ESCA.US,D,20191120,000000,9.51512,9.61318,9.41703,9.41703,19629.526510478,0
+ESCA.US,D,20191121,000000,9.57569,9.57569,9.36512,9.38338,8459.6041451856,0
+ESCA.US,D,20191122,000000,9.43531,9.55645,9.43531,9.4805,4573.0119776716,0
+ESCA.US,D,20191125,000000,9.48722,9.85549,9.41897,9.77662,15965.500766258,0
+ESCA.US,D,20191126,000000,9.77662,9.92564,9.77662,9.79393,4685.3352193338,0
+ESCA.US,D,20191127,000000,9.86416,9.99688,9.64395,9.99688,5635.9226534006,0
+ESCA.US,D,20191129,000000,9.61318,9.94397,9.61318,9.94397,1903.2549281644,0
+ESCA.US,D,20191202,000000,9.77662,9.77662,9.56607,9.66319,12535.4817755,0
+ESCA.US,D,20191203,000000,9.55261,9.69203,9.46415,9.50646,7810.625415582,0
+ESCA.US,D,20191204,000000,9.5853,9.7151,9.5853,9.59395,10985.837052568,0
+ESCA.US,D,20191205,000000,9.70261,9.8266,9.57569,9.57569,16687.281596939,0
+ESCA.US,D,20191206,000000,9.59011,9.65933,9.5103,9.51799,14058.085718033,0
+ESCA.US,D,20191209,000000,9.56127,9.68818,9.43819,9.60838,7230.2886669941,0
+ESCA.US,D,20191210,000000,9.55261,9.72183,9.48242,9.69779,19839.612573588,0
+ESCA.US,D,20191211,000000,9.58049,9.64107,9.38531,9.49107,15340.442727009,0
+ESCA.US,D,20191212,000000,9.4103,9.59011,9.26416,9.32377,19292.556785492,0
+ESCA.US,D,20191213,000000,9.4103,9.51799,8.92446,9.02321,30369.916479416,0
+ESCA.US,D,20191216,000000,9.13723,9.20839,8.95445,8.98656,31709.475139238,0
+ESCA.US,D,20191217,000000,9.05657,9.10888,8.81013,8.88081,26697.570495072,0
+ESCA.US,D,20191218,000000,8.94138,8.99503,8.77397,8.86224,17871.875784469,0
+ESCA.US,D,20191219,000000,8.85282,8.86224,8.77397,8.81956,10515.743485613,0
+ESCA.US,D,20191220,000000,8.81956,8.85551,8.33946,8.33946,61286.888746926,0
+ESCA.US,D,20191223,000000,8.41918,8.59657,8.24197,8.26851,27612.796908615,0
+ESCA.US,D,20191224,000000,8.32101,8.35717,8.21554,8.24197,9078.4220043429,0
+ESCA.US,D,20191226,000000,8.3335,8.63157,8.3335,8.60552,17881.236054607,0
+ESCA.US,D,20191227,000000,8.56956,8.70272,8.43688,8.67629,22506.249533048,0
+ESCA.US,D,20191230,000000,8.61465,8.69369,8.49888,8.5433,21243.653094365,0
+ESCA.US,D,20191231,000000,8.58745,8.79129,8.58745,8.71197,31456.747845499,0
+ESCA.US,D,20200102,000000,8.61821,8.65879,8.3838,8.44581,19094.951082568,0
+ESCA.US,D,20200103,000000,8.47707,8.66802,8.45466,8.59657,11695.137523065,0
+ESCA.US,D,20200106,000000,8.50783,8.8009,8.40206,8.55215,27192.624782398,0
+ESCA.US,D,20200107,000000,8.53437,8.8009,8.3711,8.49013,39022.966207464,0
+ESCA.US,D,20200108,000000,8.56956,8.81013,8.44581,8.70272,25028.32232037,0
+ESCA.US,D,20200109,000000,8.52562,8.65879,8.43688,8.50783,26759.972295995,0
+ESCA.US,D,20200110,000000,8.47235,8.68446,8.33946,8.43688,27814.562731601,0
+ESCA.US,D,20200113,000000,8.43688,8.4836,7.97612,8.14438,47770.658666913,0
+ESCA.US,D,20200114,000000,8.22438,8.26851,8.02035,8.04698,43380.69197195,0
+ESCA.US,D,20200115,000000,8.08236,8.22438,7.97612,8.02948,42257.459555328,0
+ESCA.US,D,20200116,000000,8.1266,8.23303,7.99371,8.1266,30360.556209277,0
+ESCA.US,D,20200117,000000,8.17996,8.22438,7.93179,7.94967,31064.656529696,0
+ESCA.US,D,20200121,000000,7.94967,8.04256,7.8963,7.97612,40443.647208487,0
+ESCA.US,D,20200122,000000,7.98516,7.98516,7.88756,7.92276,8466.8843552933,0
+ESCA.US,D,20200123,000000,7.86977,7.98506,7.86977,7.93179,25958.109154129,0
+ESCA.US,D,20200124,000000,8.00265,8.40139,7.93179,7.93179,19007.588561275,0
+ESCA.US,D,20200127,000000,7.87861,8.14295,7.87409,7.92276,14275.451991249,0
+ESCA.US,D,20200128,000000,7.90545,7.97612,7.86977,7.93179,10434.621144412,0
+ESCA.US,D,20200129,000000,7.87861,8.1888,7.87861,7.96728,15117.876303715,0
+ESCA.US,D,20200130,000000,7.96593,7.99371,7.87861,7.88756,14154.808509463,0
+ESCA.US,D,20200131,000000,7.97938,7.97938,7.79871,7.79871,33236.239201832,0
+ESCA.US,D,20200203,000000,7.98506,8.25966,7.94054,7.97612,28068.330055356,0
+ESCA.US,D,20200204,000000,8.06601,8.37496,8.05602,8.24197,20531.232533822,0
+ESCA.US,D,20200205,000000,8.23303,8.33053,8.14438,8.20649,13540.150770368,0
+ESCA.US,D,20200206,000000,8.25533,8.27736,8.0738,8.0914,19653.447200833,0
+ESCA.US,D,20200207,000000,8.22438,8.22438,7.98506,8.00265,8100.7937898759,0
+ESCA.US,D,20200210,000000,7.96728,8.15708,7.94967,8.08236,8118.4743001375,0
+ESCA.US,D,20200211,000000,8.02476,8.23303,7.84313,7.86977,10501.183065397,0
+ESCA.US,D,20200212,000000,8.04698,8.06024,7.79871,7.80766,16870.326879648,0
+ESCA.US,D,20200213,000000,7.78987,8.0913,7.78112,7.84313,5679.603914047,0
+ESCA.US,D,20200214,000000,7.94429,7.94429,7.50642,7.55969,34224.267716453,0
+ESCA.US,D,20200218,000000,7.72814,7.75449,7.53305,7.57728,22328.404400416,0
+ESCA.US,D,20200219,000000,7.67661,7.68371,7.51537,7.55075,13557.83128063,0
+ESCA.US,D,20200220,000000,7.69651,7.69651,7.50642,7.57728,20441.789952498,0
+ESCA.US,D,20200221,000000,7.63929,7.93179,7.62151,7.93179,12728.927358363,0
+ESCA.US,D,20200224,000000,7.68526,8.05602,7.49758,7.77228,19828.172243418,0
+ESCA.US,D,20200225,000000,7.71026,7.87861,7.45315,7.53305,37841.49210998,0
+ESCA.US,D,20200226,000000,7.58612,8.20649,7.43555,7.98506,28537.383592297,0
+ESCA.US,D,20200227,000000,7.82545,8.15332,7.40902,7.63045,42828.436033777,0
+ESCA.US,D,20200228,000000,7.61343,7.72823,7.35565,7.52411,26581.087133348,0
+ESCA.US,D,20200302,000000,7.57728,7.57728,7.38238,7.55075,26867.09538758,0
+ESCA.US,D,20200303,000000,7.50642,7.67459,6.86692,7.09884,55025.908054275,0
+ESCA.US,D,20200304,000000,7.82545,7.82545,6.64673,6.86826,53477.303361359,0
+ESCA.US,D,20200305,000000,6.85952,7.18739,6.54933,6.75317,16959.769460972,0
+ESCA.US,D,20200306,000000,6.61336,6.97384,6.54135,6.59538,40700.534622288,0
+ESCA.US,D,20200309,000000,6.55039,6.78942,5.99695,6.37915,39073.927678218,0
+ESCA.US,D,20200310,000000,6.26193,6.38808,5.9555,6.1629,33984.020782897,0
+ESCA.US,D,20200311,000000,6.08193,6.19915,5.48273,5.77551,54003.558549147,0
+ESCA.US,D,20200312,000000,5.37898,5.93762,5.37004,5.55013,38759.838613569,0
+ESCA.US,D,20200313,000000,5.34302,6.60443,5.34302,6.54135,33933.059312143,0
+ESCA.US,D,20200316,000000,6.58654,7.15403,5.18071,5.49619,87636.049186842,0
+ESCA.US,D,20200317,000000,6.04569,6.5774,5.55013,6.5774,44487.283908325,0
+ESCA.US,D,20200318,000000,6.10886,6.14492,5.47821,5.73051,42608.989700529,0
+ESCA.US,D,20200319,000000,5.65398,6.06386,5.18985,5.5683,34717.241943747,0
+ESCA.US,D,20200320,000000,5.43312,5.59358,5.09072,5.40609,48577.721958855,0
+ESCA.US,D,20200323,000000,5.19889,5.70339,4.95553,5.30697,22071.516986616,0
+ESCA.US,D,20200324,000000,5.22572,5.82041,5.07678,5.76647,54152.282841347,0
+ESCA.US,D,20200325,000000,5.59522,5.85665,5.43312,5.85665,13455.908339121,0
+ESCA.US,D,20200326,000000,5.79348,6.06386,5.39696,5.64936,33735.453609219,0
+ESCA.US,D,20200327,000000,5.80464,5.80464,5.11783,5.11783,33874.817631281,0
+ESCA.US,D,20200330,000000,4.98275,5.69917,4.98275,5.49619,54848.062921644,0
+ESCA.US,D,20200331,000000,5.32495,5.67359,5.07264,5.3611,52365.511274907,0
+ESCA.US,D,20200401,000000,5.19889,5.20783,4.61323,4.61323,61491.774659958,0
+ESCA.US,D,20200402,000000,4.49612,5.0189,4.49612,4.91053,36147.283214909,0
+ESCA.US,D,20200403,000000,4.51853,4.59708,4.22574,4.27968,44816.973423204,0
+ESCA.US,D,20200406,000000,4.54112,4.89235,4.41478,4.89235,26933.657308566,0
+ESCA.US,D,20200407,000000,4.95553,5.09072,4.62401,4.96466,29861.34180189,0
+ESCA.US,D,20200408,000000,4.94668,5.3159,4.79332,5.22572,29122.920490963,0
+ESCA.US,D,20200409,000000,5.39696,5.67589,5.25293,5.58638,39215.371760311,0
+ESCA.US,D,20200413,000000,5.60436,5.93762,5.13581,5.68541,48023.385960652,0
+ESCA.US,D,20200414,000000,6.06214,6.06214,5.26177,5.43312,27920.645793171,0
+ESCA.US,D,20200415,000000,5.45118,5.63127,4.97351,5.47821,38198.222405259,0
+ESCA.US,D,20200416,000000,6.29808,6.29808,6.00069,6.26193,78816.594656331,0
+ESCA.US,D,20200417,000000,6.30703,6.67655,6.30703,6.62251,32995.992268276,0
+ESCA.US,D,20200420,000000,6.62251,7.12249,6.62251,6.96489,50288.571334172,0
+ESCA.US,D,20200421,000000,6.74847,6.93798,6.63144,6.8747,34831.64524544,0
+ESCA.US,D,20200422,000000,6.98287,6.98287,6.67655,6.81163,39922.592170776,0
+ESCA.US,D,20200423,000000,6.64865,6.75317,6.53221,6.61336,39672.984967083,0
+ESCA.US,D,20200424,000000,6.6675,6.84788,6.58654,6.80278,16928.56856051,0
+ESCA.US,D,20200427,000000,6.84788,6.98287,6.7125,6.79365,52431.033165876,0
+ESCA.US,D,20200428,000000,6.97384,7.0099,6.69452,6.85672,53903.715667669,0
+ESCA.US,D,20200429,000000,7.18114,8.064,6.94672,8.064,51840.296117135,0
+ESCA.US,D,20200430,000000,8.05515,8.10899,7.54141,7.70371,25872.826692868,0
+ESCA.US,D,20200501,000000,7.45142,7.45142,6.76672,7.02797,32095.326274948,0
+ESCA.US,D,20200504,000000,7.09104,7.29825,6.89288,7.01894,19236.395164661,0
+ESCA.US,D,20200505,000000,7.02797,7.02797,6.67655,6.67655,34343.871168223,0
+ESCA.US,D,20200506,000000,6.84788,6.96451,6.79365,6.89288,30564.402092293,0
+ESCA.US,D,20200507,000000,7.01894,7.402,6.88365,7.27123,44915.776274666,0
+ESCA.US,D,20200508,000000,7.45142,7.65863,7.20805,7.40642,33980.90069285,0
+ESCA.US,D,20200511,000000,7.52344,8.32533,7.48728,8.10899,57206.850996549,0
+ESCA.US,D,20200512,000000,8.20822,8.20822,7.62709,7.66776,42863.7970543,0
+ESCA.US,D,20200513,000000,7.55055,7.91064,7.54141,7.79382,43173.725998887,0
+ESCA.US,D,20200514,000000,7.66776,7.97391,7.65863,7.97391,32353.253718764,0
+ESCA.US,D,20200515,000000,8.15418,8.82878,7.65863,7.92006,153116.33895582,0
+ESCA.US,D,20200518,000000,8.28938,8.47861,7.89284,8.05515,66562.961015002,0
+ESCA.US,D,20200519,000000,8.00102,8.10006,7.88391,7.90189,30860.810646679,0
+ESCA.US,D,20200520,000000,8.08208,8.32533,8.07323,8.26235,53110.172765927,0
+ESCA.US,D,20200521,000000,8.31082,8.70369,8.17226,8.64062,75790.107311545,0
+ESCA.US,D,20200522,000000,8.71283,8.96475,8.5611,8.75744,33646.011027895,0
+ESCA.US,D,20200526,000000,9.00157,9.41415,8.55965,9.32665,56773.158480131,0
+ESCA.US,D,20200527,000000,9.63914,9.65837,9.19108,9.23435,50135.68692191,0
+ESCA.US,D,20200528,000000,9.49684,9.77662,9.1555,9.1555,43784.223617921,0
+ESCA.US,D,20200529,000000,9.1507,9.37761,8.89484,9.19493,32682.943233644,0
+ESCA.US,D,20200601,000000,9.18627,9.94397,9.18627,9.78722,65355.486167133,0
+ESCA.US,D,20200602,000000,9.83526,10.2074,9.76991,10.1814,42457.145318282,0
+ESCA.US,D,20200603,000000,10.244,10.5717,9.80647,10.5717,47256.883839309,0
+ESCA.US,D,20200604,000000,10.5286,10.9295,10.4084,10.5007,58072.155969355,0
+ESCA.US,D,20200605,000000,10.718,11.0429,10.544,10.6458,61404.412138665,0
+ESCA.US,D,20200608,000000,10.9641,11.2565,10.9641,11.1103,20145.381398112,0
+ESCA.US,D,20200609,000000,10.9392,11.4035,10.6458,11.2852,33625.210427588,0
+ESCA.US,D,20200610,000000,11.2852,11.4304,10.7641,10.8467,31346.504663867,0
+ESCA.US,D,20200611,000000,10.6458,10.6458,9.72469,9.96998,59186.028115837,0
+ESCA.US,D,20200612,000000,10.4814,10.4814,9.32377,9.55934,22848.419408112,0
+ESCA.US,D,20200615,000000,9.22186,9.9353,9.21319,9.88721,35063.571938872,0
+ESCA.US,D,20200616,000000,10.4728,10.541,9.87854,10.0882,31393.30601456,0
+ESCA.US,D,20200617,000000,10.1988,10.2536,10.0719,10.244,27934.166183371,0
+ESCA.US,D,20200618,000000,10.2257,10.3353,10.0719,10.1449,38122.300214135,0
+ESCA.US,D,20200619,000000,10.29,10.718,10.0796,10.718,119272.722225,0
+ESCA.US,D,20200622,000000,10.6642,10.8467,10.2065,10.8467,57360.775438827,0
+ESCA.US,D,20200623,000000,11.1757,12.315,10.9469,12.0593,94279.760925156,0
+ESCA.US,D,20200624,000000,12.0593,12.4977,11.3478,11.8516,83557.051466481,0
+ESCA.US,D,20200625,000000,11.7141,12.1794,11.7141,12.0151,45134.182577898,0
+ESCA.US,D,20200626,000000,12.141,13.7736,12.141,13.6188,353314.83670837,0
+ESCA.US,D,20200629,000000,13.6842,13.6842,12.7073,12.8534,68016.922976517,0
+ESCA.US,D,20200630,000000,12.816,13.2276,12.4141,12.7352,92000.01513142,0
+ESCA.US,D,20200701,000000,12.5121,13.5197,12.4795,13.0641,74893.601438279,0
+ESCA.US,D,20200702,000000,13.2814,13.2814,12.4141,12.5525,18655.018386058,0
+ESCA.US,D,20200706,000000,12.7997,13.0554,12.4708,12.6353,50476.816766958,0
+ESCA.US,D,20200707,000000,12.5074,13.2276,12.5074,12.7169,52212.626862644,0
+ESCA.US,D,20200708,000000,12.5881,13.0641,12.1968,12.3699,45214.264889082,0
+ESCA.US,D,20200709,000000,12.4141,12.6439,11.6122,12.1871,46240.774514273,0
+ESCA.US,D,20200710,000000,12.4795,12.7525,12.3247,12.6353,32019.404083825,0
+ESCA.US,D,20200713,000000,12.7717,12.918,12.3054,12.4333,32354.29374878,0
+ESCA.US,D,20200714,000000,12.4429,12.7622,12.0054,12.115,35221.656501212,0
+ESCA.US,D,20200715,000000,12.2688,12.6986,11.6766,12.6313,75386.575665574,0
+ESCA.US,D,20200716,000000,12.5708,13.0372,12.1285,12.6986,40419.726518133,0
+ESCA.US,D,20200717,000000,12.5881,13.2092,12.5881,12.8074,44886.655434234,0
+ESCA.US,D,20200720,000000,12.7814,12.8621,12.1602,12.3795,18594.696645165,0
+ESCA.US,D,20200721,000000,12.5074,14.1025,12.5074,13.9112,113807.36449413,0
+ESCA.US,D,20200722,000000,13.9112,14.14,13.8486,14.0929,50345.772985019,0
+ESCA.US,D,20200723,000000,14.0929,14.313,13.9294,14.0929,30994.974518665,0
+ESCA.US,D,20200724,000000,14.112,14.112,13.8121,13.866,37731.248928348,0
+ESCA.US,D,20200727,000000,13.9294,13.9294,12.7352,13.6554,27395.430635399,0
+ESCA.US,D,20200728,000000,13.6554,13.764,13.3226,13.6006,38094.21940372,0
+ESCA.US,D,20200729,000000,13.538,14.1303,13.538,13.9208,88962.087456464,0
+ESCA.US,D,20200730,000000,13.8573,14.3929,13.6842,14.2948,45432.671192314,0
+ESCA.US,D,20200731,000000,14.1495,14.4496,13.6842,14.0024,49799.757226939,0
+ESCA.US,D,20200803,000000,14.1495,14.4496,13.8207,14.1938,45735.319926793,0
+ESCA.US,D,20200804,000000,14.14,14.8053,14.14,14.6341,59533.398140978,0
+ESCA.US,D,20200805,000000,14.8226,14.8226,14.14,14.5495,29953.904473259,0
+ESCA.US,D,20200806,000000,16.0082,18.2081,15.5082,15.9649,126106.75945613,0
+ESCA.US,D,20200807,000000,15.8726,16.5476,15.6908,16.0082,60317.580772582,0
+ESCA.US,D,20200810,000000,16.1649,17.0591,15.8187,16.8389,97833.543487745,0
+ESCA.US,D,20200811,000000,17.1688,17.1765,16.6034,16.6304,71998.157875432,0
+ESCA.US,D,20200812,000000,16.8389,17.4159,16.5938,16.9678,67375.224457022,0
+ESCA.US,D,20200813,000000,17.0495,17.2321,16.8168,17.0495,54389.409684857,0
+ESCA.US,D,20200814,000000,17.0591,17.2514,16.5283,16.8669,75962.7522941,0
+ESCA.US,D,20200817,000000,16.8764,17.2976,16.7409,16.8861,65495.890219211,0
+ESCA.US,D,20200818,000000,17.0773,17.2976,16.5573,16.9678,48332.274875224,0
+ESCA.US,D,20200819,000000,16.9678,17.288,16.8669,16.8669,31270.582472744,0
+ESCA.US,D,20200820,000000,16.7216,16.9678,16.5283,16.7313,19114.71165286,0
+ESCA.US,D,20200821,000000,16.8216,16.8669,16.3976,16.7582,59913.009096596,0
+ESCA.US,D,20200824,000000,16.9947,17.0409,16.7024,16.8669,51145.556066855,0
+ESCA.US,D,20200825,000000,16.9947,16.9947,16.4937,16.8023,20184.902538697,0
+ESCA.US,D,20200826,000000,16.8485,17.0995,16.7582,16.9764,57266.132707427,0
+ESCA.US,D,20200827,000000,17.0947,17.1496,16.7024,16.7496,21733.507231614,0
+ESCA.US,D,20200828,000000,16.7457,16.8716,16.6389,16.7496,21919.672604368,0
+ESCA.US,D,20200831,000000,16.7409,16.7409,16.4572,16.5379,37036.508878068,0
+ESCA.US,D,20200901,000000,16.5379,16.9947,16.4649,16.9399,34568.517651546,0
+ESCA.US,D,20200902,000000,17.0043,18.0899,16.8072,17.5235,90489.891549074,0
+ESCA.US,D,20200903,000000,17.6063,17.6063,16.0563,16.4197,59923.40939675,0
+ESCA.US,D,20200904,000000,16.6476,16.9053,15.5265,16.4024,47422.248611757,0
+ESCA.US,D,20200908,000000,16.3831,16.3831,15.5082,15.6083,31391.225954528,0
+ESCA.US,D,20200909,000000,15.8726,16.4428,15.7419,16.1014,38022.457332658,0
+ESCA.US,D,20200910,000000,16.1014,16.4197,15.6543,15.9466,72302.886669941,0
+ESCA.US,D,20200911,000000,16.1024,16.2485,15.7514,15.7986,42022.412771849,0
+ESCA.US,D,20200914,000000,15.7986,16.837,15.7986,16.663,71178.614223304,0
+ESCA.US,D,20200915,000000,16.7091,17.2428,16.5428,16.8005,37444.2006441,0
+ESCA.US,D,20200916,000000,16.939,17.2331,16.6534,16.8649,33350.642503525,0
+ESCA.US,D,20200917,000000,16.663,16.9121,16.5524,16.764,21217.65234398,0
+ESCA.US,D,20200918,000000,17.1322,17.1504,16.6534,16.663,68651.341285905,0
+ESCA.US,D,20200921,000000,16.6361,16.9207,16.4063,16.8101,43692.700976567,0
+ESCA.US,D,20200922,000000,17.012,18.9255,16.7553,18.1061,144681.695531,0
+ESCA.US,D,20200923,000000,18.3081,19.4042,17.9322,18.5476,167822.36337344,0
+ESCA.US,D,20200924,000000,18.5947,18.6446,15.2466,16.1755,244423.694097,0
+ESCA.US,D,20200925,000000,15.9919,16.1755,15.4572,15.6793,46524.702708474,0
+ESCA.US,D,20200928,000000,15.9092,17.2803,15.8716,17.1235,61510.495200235,0
+ESCA.US,D,20200929,000000,17.086,17.2562,16.6717,16.9938,17794.91356333,0
+ESCA.US,D,20200930,000000,17.0217,17.3341,16.7091,16.8197,27866.56423237,0
+ESCA.US,D,20201001,000000,17.012,18.1254,16.8293,17.7302,44125.353462969,0
+ESCA.US,D,20201002,000000,17.5004,18.0802,17.1504,17.2236,15594.210050764,0
+ESCA.US,D,20201005,000000,17.4629,18.3831,17.4629,18.3274,59145.466945237,0
+ESCA.US,D,20201006,000000,18.834,18.8523,17.7668,18.0802,120295.07173013,0
+ESCA.US,D,20201007,000000,18.0715,18.484,17.836,18.4467,38468.63020926,0
+ESCA.US,D,20201008,000000,18.5023,18.5763,18.0725,18.4197,31139.538690804,0
+ESCA.US,D,20201009,000000,18.3831,18.4658,18.0706,18.3178,30933.612747757,0
+ESCA.US,D,20201012,000000,18.3552,18.484,17.9341,18.1061,25719.942280605,0
+ESCA.US,D,20201013,000000,18.1061,18.4754,17.8668,18.3466,40701.574652304,0
+ESCA.US,D,20201014,000000,18.1899,18.4658,17.9419,17.961,76194.678987533,0
+ESCA.US,D,20201015,000000,17.6562,18.2081,17.0313,18.162,54164.763201533,0
+ESCA.US,D,20201016,000000,18.1717,18.8062,18.1717,18.6957,59673.802193056,0
+ESCA.US,D,20201019,000000,18.8523,19.5505,18.8523,19.1187,51981.740199228,0
+ESCA.US,D,20201020,000000,18.9255,20.0475,18.9255,19.9388,107393.49938922,0
+ESCA.US,D,20201021,000000,19.835,20.9495,19.5071,19.6696,96749.832211708,0
+ESCA.US,D,20201022,000000,19.6792,19.7763,18.411,18.6129,67198.419354406,0
+ESCA.US,D,20201023,000000,18.686,19.0091,18.4467,18.9726,34332.430838053,0
+ESCA.US,D,20201026,000000,18.7138,19.5235,18.484,19.2947,43581.41776492,0
+ESCA.US,D,20201027,000000,19.4226,19.6792,18.4014,18.4197,42914.758525054,0
+ESCA.US,D,20201028,000000,18.3004,18.3004,16.7735,16.9754,97028.560255833,0
+ESCA.US,D,20201029,000000,20.0668,20.2311,17.012,18.411,127935.13222319,0
+ESCA.US,D,20201030,000000,17.9706,18.1986,16.8197,17.1139,58388.325094033,0
+ESCA.US,D,20201102,000000,17.1601,18.7513,16.9207,18.5668,86755.143763807,0
+ESCA.US,D,20201103,000000,18.76,19.835,18.7091,19.6696,62468.362844409,0
+ESCA.US,D,20201104,000000,19.7629,20.1581,19.459,19.835,58891.699621482,0
+ESCA.US,D,20201105,000000,20.1014,20.7917,19.7726,20.4148,50929.229823653,0
+ESCA.US,D,20201106,000000,20.2504,20.5437,20.0763,20.1014,46827.351442953,0
+ESCA.US,D,20201109,000000,20.6446,20.6446,16.2216,16.3322,181174.26871102,0
+ESCA.US,D,20201110,000000,16.1851,18.6321,16.139,17.711,92927.721905149,0
+ESCA.US,D,20201111,000000,17.8398,18.8976,17.8398,18.2812,61656.099402389,0
+ESCA.US,D,20201112,000000,18.3274,18.562,18.1158,18.3466,45508.593383439,0
+ESCA.US,D,20201113,000000,18.585,19.0841,18.1254,18.2909,53087.292105588,0
+ESCA.US,D,20201116,000000,18.2909,18.9351,17.9706,18.9158,64033.608017572,0
+ESCA.US,D,20201117,000000,18.8523,19.982,18.7966,19.5042,52311.429714106,0
+ESCA.US,D,20201118,000000,19.5505,19.7158,19.0177,19.285,46041.088751318,0
+ESCA.US,D,20201119,000000,19.2187,19.8446,18.8523,19.56,31804.117870639,0
+ESCA.US,D,20201120,000000,19.2187,19.5879,18.9351,19.5879,35508.70478546,0
+ESCA.US,D,20201123,000000,19.9388,20.1388,19.312,19.7629,72361.128350803,0
+ESCA.US,D,20201124,000000,20.0475,20.0475,19.1283,19.4687,59661.321832871,0
+ESCA.US,D,20201125,000000,19.3754,19.735,19.0177,19.3207,39307.934431681,0
+ESCA.US,D,20201127,000000,19.459,19.6677,19.0821,19.3475,26905.57649815,0
+ESCA.US,D,20201130,000000,19.3475,19.3475,16.5524,17.7207,161299.29511692,0
+ESCA.US,D,20201201,000000,17.9419,18.5668,17.5966,18.4658,38221.103065598,0
+ESCA.US,D,20201202,000000,18.3735,18.8976,18.2542,18.6226,58791.856740004,0
+ESCA.US,D,20201203,000000,18.686,18.8792,18.1851,18.5668,31843.639011223,0
+ESCA.US,D,20201204,000000,18.512,18.7428,17.9658,18.4927,37112.431069191,0
+ESCA.US,D,20201207,000000,18.6226,18.7428,18.4148,18.5572,34469.714800084,0
+ESCA.US,D,20201208,000000,18.3821,18.4283,16.7341,17.2611,201852.14547702,0
+ESCA.US,D,20201209,000000,17.2611,17.3812,16.9467,17.0389,68674.221946244,0
+ESCA.US,D,20201210,000000,16.9831,17.1688,16.962,17.1496,38502.951199769,0
+ESCA.US,D,20201211,000000,17.4101,18.4552,17.3159,18.2149,91415.518262771,0
+ESCA.US,D,20201214,000000,18.187,18.9465,18.1034,18.687,52546.476497585,0
+ESCA.US,D,20201215,000000,18.8533,19.5109,18.836,19.2898,61608.258021682,0
+ESCA.US,D,20201216,000000,19.4004,19.459,18.7244,18.7697,44179.435023769,0
+ESCA.US,D,20201217,000000,18.9841,19.4841,18.8716,19.2042,31041.775869358,0
+ESCA.US,D,20201218,000000,19.362,19.6235,18.9091,19.586,203879.16397701,0
+ESCA.US,D,20201221,000000,19.0667,20.4091,19.0667,20.4091,52675.440219493,0
+ESCA.US,D,20201222,000000,20.5388,20.8081,19.9927,20.3167,40778.536873442,0
+ESCA.US,D,20201223,000000,20.5388,20.7705,20.0485,20.7234,40908.540625366,0
+ESCA.US,D,20201224,000000,20.7888,20.8369,20.0109,20.0869,30948.173167973,0
+ESCA.US,D,20201228,000000,20.512,20.7984,19.91,20.4936,40074.436553024,0
+ESCA.US,D,20201229,000000,20.6503,20.7052,19.6235,20.1032,45037.459786466,0
+ESCA.US,D,20201230,000000,19.7716,20.6503,19.6869,20.5033,45199.704468867,0
+ESCA.US,D,20201231,000000,20.5658,20.5658,19.586,19.6051,28790.110886038,0
+ESCA.US,D,20210104,000000,19.5378,19.9292,19.1686,19.5206,31701.154899115,0
+ESCA.US,D,20210105,000000,19.6138,20.5311,19.5428,20.0956,34057.86291399,0
+ESCA.US,D,20210106,000000,20.308,21.7619,20.1311,20.6975,148635.88964952,0
+ESCA.US,D,20210107,000000,20.7802,20.8369,20.3725,20.761,33613.770097418,0
+ESCA.US,D,20210108,000000,20.761,20.761,19.9197,20.2244,30193.111376799,0
+ESCA.US,D,20210111,000000,19.9197,20.4398,19.9197,20.3542,29308.045833702,0
+ESCA.US,D,20210112,000000,20.4014,20.7802,20.2437,20.7705,57254.692377258,0
+ESCA.US,D,20210113,000000,20.4744,20.66,20.1504,20.2513,41611.60091577,0
+ESCA.US,D,20210114,000000,20.3725,22.0398,20.2889,20.761,205346.64632873,0
+ESCA.US,D,20210115,000000,20.6322,21.2329,18.4745,19.2042,149711.28068544,0
+ESCA.US,D,20210119,000000,18.8456,19.7053,18.8081,19.5378,42410.34396759,0
+ESCA.US,D,20210120,000000,19.5475,19.7965,18.9774,19.0474,31916.4411123,0
+ESCA.US,D,20210121,000000,19.309,19.7053,18.9091,19.3254,28611.22572339,0
+ESCA.US,D,20210122,000000,19.1322,20.2792,19.1322,20.1311,34095.303994543,0
+ESCA.US,D,20210125,000000,20.0014,20.335,19.3177,19.7802,32024.604233902,0
+ESCA.US,D,20210126,000000,19.9004,19.9004,19.1686,19.4841,26933.657308566,0
+ESCA.US,D,20210127,000000,19.011,19.8715,18.7052,19.7148,51180.917087378,0
+ESCA.US,D,20210128,000000,19.5014,19.8466,19.2042,19.6773,35604.387546875,0
+ESCA.US,D,20210129,000000,19.7802,19.7802,18.8533,19.309,32468.697050473,0
+ESCA.US,D,20210201,000000,19.3254,20.0292,19.1783,19.7802,35363.100583305,0
+ESCA.US,D,20210202,000000,19.7975,19.7975,19.1417,19.5292,22744.416406573,0
+ESCA.US,D,20210203,000000,19.5206,20.0581,19.3716,19.6869,24990.881239816,0
+ESCA.US,D,20210204,000000,19.8071,20.9562,19.8071,20.7888,27275.827183629,0
+ESCA.US,D,20210205,000000,21.0032,21.0032,20.3167,20.6503,15756.454733165,0
+ESCA.US,D,20210208,000000,20.6503,21.2426,20.3629,21.1965,26675.729864748,0
+ESCA.US,D,20210209,000000,20.9754,21.6148,20.8369,21.4647,24308.62154972,0
+ESCA.US,D,20210210,000000,21.6148,21.9003,20.5484,20.7331,72777.140356959,0
+ESCA.US,D,20210211,000000,20.984,21.2119,20.0014,20.3263,35144.694280073,0
+ESCA.US,D,20210212,000000,20.4091,21.1043,19.9648,20.7705,21628.464200059,0
+ESCA.US,D,20210216,000000,20.6225,20.8849,19.8168,19.9197,29502.53144658,0
+ESCA.US,D,20210217,000000,19.9927,20.5215,18.9841,19.5378,26219.156687992,0
+ESCA.US,D,20210218,000000,19.7619,19.8225,18.9927,19.3533,22510.40965311,0
+ESCA.US,D,20210219,000000,19.2618,19.8446,19.2618,19.8446,65434.528448303,0
+ESCA.US,D,20210222,000000,19.8071,19.8264,18.9841,19.038,108008.1571283,0
+ESCA.US,D,20210223,000000,18.9562,19.7975,18.5668,19.659,60478.785424968,0
+ESCA.US,D,20210224,000000,19.7245,20.2437,19.4466,19.9466,42317.78129622,0
+ESCA.US,D,20210225,000000,19.8628,20.6042,19.4755,19.734,85782.715699417,0
+ESCA.US,D,20210226,000000,19.7532,19.7532,18.2889,18.2986,76279.961448794,0
+ESCA.US,D,20210301,000000,18.6966,19.459,18.6966,19.3177,39980.833851639,0
+ESCA.US,D,20210302,000000,19.2994,20.6975,18.8168,20.1687,93327.093431058,0
+ESCA.US,D,20210303,000000,20.2051,20.3446,19.3812,19.5475,37935.094811365,0
+ESCA.US,D,20210304,000000,19.2618,19.5619,18.761,19.2042,43092.603657686,0
+ESCA.US,D,20210305,000000,19.4562,19.8071,18.9841,19.8071,28699.628274698,0
+ESCA.US,D,20210308,000000,19.7975,20.7052,19.5475,20.1408,36285.607206956,0
+ESCA.US,D,20210309,000000,20.4841,21.1783,20.1119,20.3542,36603.856391665,0
+ESCA.US,D,20210310,000000,20.5753,21.1186,20.4936,20.8081,32558.139631797,0
+ESCA.US,D,20210311,000000,21.1138,21.709,20.3485,21.5475,42611.069760561,0
+ESCA.US,D,20210312,000000,21.5956,21.7599,21.1417,21.5859,38721.357503001,0
+ESCA.US,D,20210315,000000,21.4196,21.8215,21.3532,21.7243,40837.81858432,0
+ESCA.US,D,20210316,000000,21.8552,22.4041,21.2398,22.4041,65221.322295148,0
+ESCA.US,D,20210317,000000,22.2647,22.4041,21.1571,21.3427,76782.295946228,0
+ESCA.US,D,20210318,000000,21.2205,21.5849,20.6349,20.708,99416.469171169,0
+ESCA.US,D,20210319,000000,21.0437,21.2225,20.3455,20.7273,132446.78242996,0
+ESCA.US,D,20210322,000000,20.8215,20.8215,19.7215,19.7773,43833.105028644,0
+ESCA.US,D,20210323,000000,19.5821,19.9793,18.8832,18.9302,73190.032273069,0
+ESCA.US,D,20210324,000000,19.0793,19.6466,18.8177,18.8177,37935.094811365,0
+ESCA.US,D,20210325,000000,18.7254,19.4705,18.7254,19.312,27446.392106153,0
+ESCA.US,D,20210326,000000,19.5071,19.7408,18.9677,19.4899,18712.220036905,0
+ESCA.US,D,20210329,000000,19.5168,19.6841,18.6321,18.7341,30798.408845756,0
+ESCA.US,D,20210330,000000,18.8552,20.01,18.8552,19.7023,34865.966235948,0
+ESCA.US,D,20210331,000000,19.8985,19.908,19.1985,19.4802,68893.668279492,0
+ESCA.US,D,20210401,000000,19.5629,20.01,19.2081,19.433,47683.296145619,0
+ESCA.US,D,20210405,000000,19.3485,20.0283,19.187,20.0283,50313.532054542,0
+ESCA.US,D,20210406,000000,20.0571,20.2148,19.712,19.759,21632.624320121,0
+ESCA.US,D,20210407,000000,19.759,19.8331,19.3485,19.5629,22810.978327557,0
+ESCA.US,D,20210408,000000,19.5437,19.5725,19.1898,19.4802,15659.731941734,0
+ESCA.US,D,20210409,000000,19.3485,19.7023,19.3485,19.6561,17895.796474823,0
+ESCA.US,D,20210412,000000,19.5341,19.7686,19.4705,19.6466,14846.428469698,0
+ESCA.US,D,20210413,000000,19.6014,19.6841,19.4235,19.6466,17931.157495346,0
+ESCA.US,D,20210414,000000,19.5821,19.9274,19.5629,19.7955,32289.811887826,0
+ESCA.US,D,20210415,000000,20.0283,21.4917,19.913,21.2302,78833.235136577,0
+ESCA.US,D,20210416,000000,21.4917,21.4917,20.1244,20.858,29250.844182855,0
+ESCA.US,D,20210419,000000,21.2023,21.4917,20.5783,20.7177,55278.635348016,0
+ESCA.US,D,20210420,000000,20.5783,20.8215,20.0763,20.2148,41638.641696171,0
+ESCA.US,D,20210421,000000,20.309,20.6446,20.1091,20.4292,23179.148953006,0
+ESCA.US,D,20210422,000000,20.5686,20.6811,20.262,20.5504,36691.218912958,0
+ESCA.US,D,20210423,000000,20.7177,20.9139,20.5533,20.7273,24227.49920852,0
+ESCA.US,D,20210426,000000,20.6158,21.0908,20.6158,21.0158,56550.592056838,0
+ESCA.US,D,20210427,000000,20.9609,22.1532,20.9609,21.6138,74928.962458802,0
+ESCA.US,D,20210428,000000,21.8369,22.0696,21.1936,21.2494,28003.848194402,0
+ESCA.US,D,20210429,000000,21.482,21.9359,20.9513,21.2965,23236.350603853,0
+ESCA.US,D,20210430,000000,21.1283,21.1379,20.4023,20.5138,61145.444664833,0
+ESCA.US,D,20210503,000000,20.559,21.2782,20.559,20.9705,46594.384719506,0
+ESCA.US,D,20210504,000000,20.8754,20.8754,20.5138,20.6715,29647.095618719,0
+ESCA.US,D,20210505,000000,20.8946,21.0138,20.6253,20.8311,26904.536468134,0
+ESCA.US,D,20210506,000000,20.9139,21.035,20.783,21.0254,58662.893018096,0
+ESCA.US,D,20210507,000000,20.9427,21.534,20.9427,21.1571,72172.882918017,0
+ESCA.US,D,20210510,000000,21.1657,21.5658,21.1474,21.1657,37476.441574578,0
+ESCA.US,D,20210511,000000,21.1474,21.6138,20.8946,21.4628,32650.702303166,0
+ESCA.US,D,20210512,000000,21.3138,21.5292,20.9139,20.9609,36807.702274682,0
+ESCA.US,D,20210513,000000,21.1474,21.6138,21.0956,21.5754,27297.667813952,0
+ESCA.US,D,20210514,000000,21.408,22.359,21.408,22.1628,69673.690791035,0
+ESCA.US,D,20210517,000000,21.9195,22.234,21.7532,22.0965,26391.801670547,0
+ESCA.US,D,20210518,000000,22.0782,22.3023,21.6494,21.6494,32920.070077152,0
+ESCA.US,D,20210519,000000,21.3984,21.6869,21.0032,21.5849,31410.986524822,0
+ESCA.US,D,20210520,000000,21.5378,21.9581,21.4263,21.9195,33910.178651804,0
+ESCA.US,D,20210521,000000,22.1253,22.359,21.6311,21.8177,34050.582703882,0
+ESCA.US,D,20210524,000000,22.0137,22.3493,21.8369,22.2647,33370.403073817,0
+ESCA.US,D,20210525,000000,22.2936,22.33,21.5561,21.6225,28172.333056895,0
+ESCA.US,D,20210526,000000,21.7243,22.2004,21.7243,22.182,20699.717396315,0
+ESCA.US,D,20210527,000000,22.4041,23.7454,22.2004,23.6253,140224.12688504,0
+ESCA.US,D,20210528,000000,23.8878,24.0935,22.8195,22.9032,43874.70622926,0
+ESCA.US,D,20210601,000000,22.9695,23.3907,22.6503,23.2878,32133.807385518,0
+ESCA.US,D,20210602,000000,23.484,23.484,22.632,22.9964,21938.393144645,0
+ESCA.US,D,20210603,000000,22.7541,22.932,22.4821,22.6041,28717.30878496,0
+ESCA.US,D,20210604,000000,22.8195,22.884,22.4821,22.5377,19539.04389914,0
+ESCA.US,D,20210607,000000,22.5292,23.9339,22.5292,23.8599,49562.63038343,0
+ESCA.US,D,20210608,000000,23.8032,24.0541,23.4281,23.5128,29267.484663102,0
+ESCA.US,D,20210609,000000,23.4281,23.4281,22.782,22.932,19963.376145419,0
+ESCA.US,D,20210610,000000,22.932,23.0349,22.0542,22.3041,36388.570178479,0
+ESCA.US,D,20210611,000000,22.2859,22.583,22.2195,22.407,17847.955094115,0
+ESCA.US,D,20210614,000000,22.4917,22.4965,21.9195,22.0041,35170.695030458,0
+ESCA.US,D,20210615,000000,22.1263,22.2022,21.1522,21.1993,49360.864560444,0
+ESCA.US,D,20210616,000000,21.3676,21.461,21.0773,21.386,34558.117351392,0
+ESCA.US,D,20210617,000000,21.2551,21.3676,21.0108,21.0956,26691.330314979,0
+ESCA.US,D,20210618,000000,20.8533,21.3196,20.8533,21.2167,82318.375718151,0
+ESCA.US,D,20210621,000000,21.3676,21.8359,21.2551,21.6667,46343.737485797,0
+ESCA.US,D,20210622,000000,21.5359,21.9061,21.2167,21.7888,30862.89070671,0
+ESCA.US,D,20210623,000000,21.7138,21.8503,21.4147,21.4888,29019.957519438,0
+ESCA.US,D,20210624,000000,21.4888,22.1638,21.4147,21.7609,27088.621780859,0
+ESCA.US,D,20210625,000000,21.8167,22.0331,21.4051,21.4234,251243.17090791,0
+ESCA.US,D,20210628,000000,21.4523,21.4523,21.1993,21.2744,26110.993566392,0
+ESCA.US,D,20210629,000000,21.3022,21.9013,21.1234,21.5638,22995.063640282,0
+ESCA.US,D,20210630,000000,21.5445,21.8359,21.4051,21.4985,17949.878035623,0
+ESCA.US,D,20210701,000000,21.6859,21.9215,21.433,21.5542,11399.768998694,0
+ESCA.US,D,20210702,000000,21.7138,21.7138,21.4523,21.5359,17498.505008944,0
+ESCA.US,D,20210706,000000,21.5542,21.583,21.1802,21.4792,16434.5543032,0
+ESCA.US,D,20210707,000000,21.3956,21.7619,21.2754,21.4523,13298.863806798,0
+ESCA.US,D,20210708,000000,21.1234,21.4311,21.1234,21.2927,26619.568243918,0
+ESCA.US,D,20210709,000000,21.5176,21.5176,20.8533,21.1427,20758.999107193,0
+ESCA.US,D,20210712,000000,20.8889,21.8821,20.8734,21.7888,29153.081361409,0
+ESCA.US,D,20210713,000000,21.583,21.733,21.461,21.6388,22516.649833202,0
+ESCA.US,D,20210714,000000,21.6859,21.9666,21.5273,21.5273,15487.086959179,0
+ESCA.US,D,20210715,000000,21.4051,22.1542,21.4051,22.0137,22344.004850647,0
+ESCA.US,D,20210716,000000,22.1927,22.1927,21.4985,21.5445,18405.411182364,0
+ESCA.US,D,20210719,000000,21.2648,21.7965,21.0773,21.6023,42441.544868051,0
+ESCA.US,D,20210720,000000,21.6205,22.2109,21.5589,22.0705,28629.946263667,0
+ESCA.US,D,20210721,000000,22.2475,22.3879,21.9109,22.3138,23623.241769578,0
+ESCA.US,D,20210722,000000,22.3138,22.3138,21.733,22.0041,6522.0282265133,0
+ESCA.US,D,20210723,000000,22.2763,22.2763,21.5927,22.1071,5860.569136725,0
+ESCA.US,D,20210726,000000,22.0609,22.9513,22.0426,22.1445,26624.768393994,0
+ESCA.US,D,20210727,000000,22.0426,22.0426,21.4985,21.6292,14912.990390683,0
+ESCA.US,D,20210728,000000,22.2801,22.2801,21.4004,21.583,9996.7685079326,0
+ESCA.US,D,20210729,000000,21.6764,21.8599,21.1234,21.2456,26513.485182347,0
+ESCA.US,D,20210730,000000,21.5445,21.5542,21.1147,21.2648,21916.552514322,0
+ESCA.US,D,20210802,000000,21.5176,21.6764,21.2312,21.2648,20281.625330129,0
+ESCA.US,D,20210803,000000,21.508,21.9061,21.2494,21.461,6201.698981773,0
+ESCA.US,D,20210804,000000,21.2744,21.9013,21.2744,21.6118,9546.4355112686,0
+ESCA.US,D,20210805,000000,21.7792,22.1542,21.5445,22.0888,10182.933880687,0
+ESCA.US,D,20210806,000000,22.0137,22.1166,21.6859,21.8167,7225.0885169172,0
+ESCA.US,D,20210809,000000,21.6475,22.183,21.6475,22.0426,19431.920807554,0
+ESCA.US,D,20210810,000000,21.9581,22.0705,21.5974,21.7138,9877.1650561627,0
+ESCA.US,D,20210811,000000,21.6205,22.0331,21.3388,21.8455,26872.295537657,0
+ESCA.US,D,20210812,000000,21.657,21.8734,21.5273,21.5273,18702.859766765,0
+ESCA.US,D,20210813,000000,21.5542,21.8388,21.5542,21.5542,8972.3389427731,0
+ESCA.US,D,20210816,000000,21.5735,21.7888,21.386,21.4147,20972.205260348,0
+ESCA.US,D,20210817,000000,21.3581,21.5638,21.3032,21.3388,25916.507953513,0
+ESCA.US,D,20210818,000000,21.5445,22.4629,20.9831,21.0205,34363.631738515,0
+ESCA.US,D,20210819,000000,20.9831,21.6292,20.9831,21.5273,22324.244280355,0
+ESCA.US,D,20210820,000000,21.3119,21.807,21.2792,21.6764,19625.366390417,0
+ESCA.US,D,20210823,000000,22.0609,22.0609,21.3581,21.6859,20328.426680821,0
+ESCA.US,D,20210824,000000,21.6475,21.9666,21.4985,21.8734,151344.1278096,0
+ESCA.US,D,20210825,000000,21.733,22.0426,21.6475,21.9484,21576.46269929,0
+ESCA.US,D,20210826,000000,21.9195,21.9195,21.7378,21.8455,10278.616642103,0
+ESCA.US,D,20210827,000000,21.8455,21.985,21.7522,21.8167,37119.711279299,0
+ESCA.US,D,20210830,000000,21.8734,21.8734,21.5927,21.7051,15177.158014592,0
+ESCA.US,D,20210831,000000,21.7975,21.7975,21.4696,21.6388,19045.02964183,0
+ESCA.US,D,20210901,000000,21.7792,21.7792,21.4147,21.4147,14997.23282193,0
+ESCA.US,D,20210902,000000,21.3763,21.4147,21.1706,21.2359,21927.992844491,0
+ESCA.US,D,20210903,000000,21.2359,21.3494,20.4446,20.6898,33807.215680281,0
+ESCA.US,D,20210907,000000,20.7465,20.8638,20.3119,20.5379,14831.868049483,0
+ESCA.US,D,20210908,000000,20.7321,20.7321,19.8129,19.8129,32364.694048934,0
+ESCA.US,D,20210909,000000,19.8225,20.4446,19.8225,19.8417,22240.001849108,0
+ESCA.US,D,20210910,000000,19.9639,20.5619,19.8032,19.8032,28859.792897068,0
+ESCA.US,D,20210913,000000,19.8687,20.0677,19.709,19.7658,27820.802911693,0
+ESCA.US,D,20210914,000000,19.7841,19.7841,18.8427,18.8427,35842.554420399,0
+ESCA.US,D,20210915,000000,18.8514,19.3513,18.3332,18.4274,62345.639302594,0
+ESCA.US,D,20210916,000000,18.4648,18.8427,17.7861,17.9091,76405.805080656,0
+ESCA.US,D,20210917,000000,17.8244,18.8514,17.8052,17.8899,141351.51942172,0
+ESCA.US,D,20210920,000000,18.0033,18.7389,17.0419,17.1072,112110.03550901,0
+ESCA.US,D,20210921,000000,17.2581,18.3138,17.2581,17.4274,117293.54510572,0
+ESCA.US,D,20210922,000000,17.6918,18.21,17.6918,17.8341,37655.326737225,0
+ESCA.US,D,20210923,000000,17.8052,18.4187,17.8052,18.21,41254.870620492,0
+ESCA.US,D,20210924,000000,18.0792,18.3428,18.0792,18.239,35250.777341642,0
+ESCA.US,D,20210927,000000,18.2293,18.8514,18.1447,18.6254,32692.303503782,0
+ESCA.US,D,20210928,000000,18.5783,18.8072,18.3332,18.4457,32799.426595368,0
+ESCA.US,D,20210929,000000,18.559,19.2091,18.3706,19.0494,30552.961762124,0
+ESCA.US,D,20210930,000000,19.0494,19.0494,17.7764,17.8244,49941.201309032,0
+ESCA.US,D,20211001,000000,17.8244,17.9937,17.4947,17.8052,49803.917347001,0
+ESCA.US,D,20211004,000000,17.8149,18.0966,17.7207,17.7861,20913.963579486,0
+ESCA.US,D,20211005,000000,17.8341,17.9513,17.7014,17.7014,17180.255824234,0
+ESCA.US,D,20211006,000000,17.6736,17.8052,17.3879,17.636,17185.455974311,0
+ESCA.US,D,20211007,000000,17.8803,18.3995,17.8803,18.2582,40514.369249533,0
+ESCA.US,D,20211008,000000,18.4091,18.4552,18.286,18.3428,14930.670900945,0
+ESCA.US,D,20211011,000000,18.239,18.361,18.0033,18.1254,22113.118187231,0
+ESCA.US,D,20211012,000000,18.1821,18.6062,18.0966,18.2485,21374.696876304,0
+ESCA.US,D,20211013,000000,18.3831,18.7485,18.3332,18.513,17356.020896835,0
+ESCA.US,D,20211014,000000,18.8514,18.8514,18.3802,18.6533,29475.49066618,0
+ESCA.US,D,20211015,000000,18.8889,18.8889,18.21,18.7389,29420.369075363,0
+ESCA.US,D,20211018,000000,18.6533,19.4176,18.4552,18.8986,44941.777025051,0
+ESCA.US,D,20211019,000000,18.9081,19.36,18.436,18.7293,10297.337182381,0
+ESCA.US,D,20211020,000000,19.0966,19.0966,18.2293,18.3514,8646.8095479559,0
+ESCA.US,D,20211021,000000,18.0879,18.5302,18.0216,18.3053,10697.748738306,0
+ESCA.US,D,20211022,000000,18.361,18.4091,17.96,18.1918,13842.799504846,0
+ESCA.US,D,20211025,000000,18.3332,18.8043,17.9302,18.5033,13411.187048459,0
+ESCA.US,D,20211026,000000,18.4773,18.5975,18.0792,18.1821,13877.120495354,0
+ESCA.US,D,20211027,000000,18.2764,18.3851,17.9841,18.0033,10722.709458675,0
+ESCA.US,D,20211028,000000,18.0216,18.2629,17.4562,17.9187,13838.639384785,0
+ESCA.US,D,20211029,000000,17.8149,17.886,17.5794,17.636,14670.663397097,0
+ESCA.US,D,20211101,000000,17.5976,18.3726,17.3802,17.9187,19274.87627523,0
+ESCA.US,D,20211102,000000,17.8524,17.8524,17.4851,17.6542,14442.896823727,0
+ESCA.US,D,20211103,000000,17.5504,18.164,17.3437,17.636,26328.359839608,0
+ESCA.US,D,20211104,000000,17.7956,18.2196,17.7014,18.0601,19775.130712633,0
+ESCA.US,D,20211105,000000,18.1821,19.2091,17.9889,18.9831,26379.321310362,0
+ESCA.US,D,20211108,000000,18.8514,18.8514,18.1447,18.1447,15527.648129779,0
+ESCA.US,D,20211109,000000,18.1351,18.1351,17.4755,17.4755,19026.309101552,0
+ESCA.US,D,20211110,000000,17.437,17.862,17.3428,17.7014,15399.724437886,0
+ESCA.US,D,20211111,000000,17.8052,18.0697,17.5794,17.8437,8323.3602131694,0
+ESCA.US,D,20211112,000000,17.7351,18.0379,17.7351,17.9091,11167.842305262,0
+ESCA.US,D,20211115,000000,17.862,18.3995,17.7764,18.3995,14565.620365543,0
+ESCA.US,D,20211116,000000,18.1543,18.6437,18.0792,18.4091,23725.164711086,0
+ESCA.US,D,20211117,000000,18.4648,18.7428,17.9466,18.2764,24291.981069474,0
+ESCA.US,D,20211118,000000,18.4457,18.6398,18.0841,18.4457,16999.290601556,0
+ESCA.US,D,20211119,000000,18.2582,18.762,18.2582,18.3898,11929.144276528,0
+ESCA.US,D,20211122,000000,18.5033,18.9831,18.3802,18.3898,18748.621087443,0
+ESCA.US,D,20211123,000000,18.4225,18.7197,18.3802,18.4457,18254.606830133,0
+ESCA.US,D,20211124,000000,18.3802,18.6159,18.3658,18.4648,10947.355942,0
+ESCA.US,D,20211126,000000,18.0879,18.5783,17.6966,17.9841,17790.753443269,0
+ESCA.US,D,20211129,000000,18.3706,18.3878,16.7409,16.7409,24521.827702875,0
+ESCA.US,D,20211130,000000,16.0331,17.1755,16.0331,16.0331,109339.39554801,0
+ESCA.US,D,20211201,000000,16.8438,16.9668,15.3169,15.4294,36176.40405534,0
+ESCA.US,D,20211202,000000,15.5996,15.637,14.9688,15.5803,30960.653528157,0
+ESCA.US,D,20211203,000000,15.4948,15.5803,14.8111,14.8679,26933.657308566,0
+ESCA.US,D,20211206,000000,15.1246,15.1717,14.1073,14.3929,61656.099402389,0
+ESCA.US,D,20211207,000000,14.4496,15.6756,14.4015,15.4861,31004.334788804,0
+ESCA.US,D,20211208,000000,15.4861,15.4948,15.2197,15.3525,12212.032440715,0
+ESCA.US,D,20211209,000000,15.2005,15.3333,14.6496,14.8208,19346.638346293,0
+ESCA.US,D,20211210,000000,14.8294,15.6284,14.8294,15.3246,22731.936046389,0
+ESCA.US,D,20211213,000000,15.2101,15.4477,15.0294,15.3525,13877.120495354,0
+ESCA.US,D,20211214,000000,15.1246,16.1889,15.1246,15.4861,100728.98705059,0
+ESCA.US,D,20211215,000000,15.3812,16.4937,15.2476,15.5996,62818.852959596,0
+ESCA.US,D,20211216,000000,15.8371,15.885,15.2101,15.3717,31967.402583055,0
+ESCA.US,D,20211217,000000,15.4381,15.4948,14.0688,14.4592,95931.328589596,0
+ESCA.US,D,20211220,000000,14.4785,14.8015,14.0688,14.64,29580.533697734,0
+ESCA.US,D,20211221,000000,14.7256,15.0102,14.4111,14.6496,24093.335336534,0
+ESCA.US,D,20211222,000000,14.7351,15.0649,14.6774,14.8294,21973.754165168,0
+ESCA.US,D,20211223,000000,14.763,15.0669,14.7149,14.915,14119.44748894,0
+ESCA.US,D,20211227,000000,15.0582,15.0861,14.8294,14.8871,12709.166788071,0
+ESCA.US,D,20211228,000000,15.1621,15.1621,14.5919,14.8486,33987.140872943,0
+ESCA.US,D,20211229,000000,14.7726,15.0958,14.64,14.8967,16732.0028876,0
+ESCA.US,D,20211230,000000,14.8015,15.0958,14.7919,14.8774,11129.361194693,0
+ESCA.US,D,20211231,000000,14.8582,15.1149,14.8111,15.0102,20834.921298316,0
+ESCA.US,D,20220103,000000,15.1052,15.8659,15.1052,15.6659,27734.480420416,0
+ESCA.US,D,20220104,000000,15.8187,16.6361,15.7332,16.161,36550.81486088,0
+ESCA.US,D,20220105,000000,16.1419,16.3986,15.5034,15.9707,45199.704468867,0
+ESCA.US,D,20220106,000000,15.9611,16.064,15.3909,15.5803,26515.565242378,0
+ESCA.US,D,20220107,000000,15.5427,15.8466,15.4861,15.5427,9383.1507988523,0
+ESCA.US,D,20220110,000000,15.4006,15.4006,14.7351,14.8111,28744.34956536,0
+ESCA.US,D,20220111,000000,15.7139,15.7139,14.5919,14.8774,20404.348871944,0
+ESCA.US,D,20220112,000000,15.0294,15.0582,14.7919,14.8679,14636.342406589,0
+ESCA.US,D,20220113,000000,14.9246,15.2573,14.7919,14.839,12915.092731118,0
+ESCA.US,D,20220114,000000,14.7438,14.7438,14.2688,14.3544,30649.684553555,0
+ESCA.US,D,20220118,000000,14.2976,14.4583,13.2323,13.2323,63579.114900847,0
+ESCA.US,D,20220119,000000,13.6601,14.4015,13.1044,13.5467,53732.11071513,0
+ESCA.US,D,20220120,000000,13.6794,14.041,13.4986,13.4986,26253.4776785,0
+ESCA.US,D,20220121,000000,13.4986,14.1669,13.0332,13.0332,41182.068519414,0
+ESCA.US,D,20220124,000000,13.0332,14.2121,12.7333,13.8217,35572.146616398,0
+ESCA.US,D,20220125,000000,13.6131,13.889,13.1189,13.5843,14322.253341942,0
+ESCA.US,D,20220126,000000,13.8217,14.1639,12.89,13.1756,23773.006091794,0
+ESCA.US,D,20220127,000000,13.6102,13.7082,12.89,12.9573,8022.7915387216,0
+ESCA.US,D,20220128,000000,12.9284,13.4323,12.7381,13.2419,26790.133166441,0
+ESCA.US,D,20220131,000000,13.3092,13.7843,13.3092,13.5938,14745.545558205,0
+ESCA.US,D,20220201,000000,13.4611,13.7179,13.2044,13.5563,27367.349824983,0
+ESCA.US,D,20220202,000000,13.7179,14.0881,13.1947,13.9832,24324.22199995,0
+ESCA.US,D,20220203,000000,13.4515,13.5083,13.0891,13.3563,23740.765161317,0
+ESCA.US,D,20220204,000000,13.1853,13.4611,12.9333,13.3092,25258.168953772,0
+ESCA.US,D,20220207,000000,13.4515,13.6698,13.2276,13.4515,17931.157495346,0
+ESCA.US,D,20220208,000000,13.5563,13.7274,13.4891,13.6698,11567.213831173,0
+ESCA.US,D,20220209,000000,13.7843,14.0688,13.6698,13.6698,12774.68867904,0
+ESCA.US,D,20220210,000000,13.7179,13.7179,13.2236,13.2899,14483.457994327,0
+ESCA.US,D,20220211,000000,13.2141,13.3737,12.8457,12.8524,18250.44671007,0
+ESCA.US,D,20220214,000000,12.9853,13.1947,12.7478,12.7861,22082.957316784,0
+ESCA.US,D,20220215,000000,12.8814,13.114,12.7766,12.8333,43474.294673335,0
+ESCA.US,D,20220216,000000,12.7198,13.2323,12.7198,12.9853,12176.67142019,0
+ESCA.US,D,20220217,000000,12.8237,13.5197,12.7381,12.7861,22535.370373479,0
+ESCA.US,D,20220218,000000,12.6622,13.1853,12.6622,12.7861,15751.254583088,0
+ESCA.US,D,20220222,000000,12.6814,13.2169,12.5486,12.5861,35108.293229534,0
+ESCA.US,D,20220223,000000,12.912,12.9284,12.4814,12.4814,22624.812954803,0
+ESCA.US,D,20220224,000000,12.3391,12.4246,12.2534,12.3679,26512.445152333,0
+ESCA.US,D,20220225,000000,12.4246,12.8429,12.3583,12.7006,18834.94357872,0
+ESCA.US,D,20220228,000000,12.5861,12.8054,12.5861,12.5957,31048.016049449,0
+ESCA.US,D,20220301,000000,12.6246,12.7861,12.2728,12.415,27463.032586399,0
+ESCA.US,D,20220302,000000,12.7275,12.7478,12.3583,12.7102,14793.386938913,0
+ESCA.US,D,20220303,000000,12.7198,12.8044,12.415,12.7006,16463.67514363,0
+ESCA.US,D,20220304,000000,12.7102,12.9669,12.292,12.491,55843.371646372,0
+ESCA.US,D,20220307,000000,12.6429,12.9853,12.415,12.4246,25502.576007388,0
+ESCA.US,D,20220308,000000,12.5573,12.5573,12.3583,12.4535,13971.763226755,0
+ESCA.US,D,20220309,000000,12.4631,12.7861,12.4535,12.4814,11478.811279864,0
+ESCA.US,D,20220310,000000,12.4439,12.8333,12.292,12.5957,30126.549455814,0
+ESCA.US,D,20220311,000000,12.6439,12.7496,12.3073,12.3458,18235.886289855,0
+ESCA.US,D,20220314,000000,12.4035,12.4035,12.0189,12.1342,42799.315193347,0
+ESCA.US,D,20220315,000000,12.1727,12.7784,12.1727,12.5766,21067.888021764,0
+ESCA.US,D,20220316,000000,12.7689,13.4611,12.4997,13.3169,37697.967967857,0
+ESCA.US,D,20220317,000000,13.716,13.9263,13.3669,13.5573,14414.816013311,0
+ESCA.US,D,20220318,000000,13.5477,13.8628,13.5477,13.6823,65842.220214336,0
+ESCA.US,D,20220321,000000,13.7496,14.1289,13.3266,13.5093,49429.50654146,0
+ESCA.US,D,20220322,000000,13.6968,13.6968,13.2882,13.3266,28732.909235191,0
+ESCA.US,D,20220323,000000,13.2882,13.4131,13.2015,13.2496,38403.108318291,0
+ESCA.US,D,20220324,000000,13.3555,13.3746,13.1727,13.3361,33144.716560477,0
+ESCA.US,D,20220325,000000,13.2593,13.365,13.1775,13.2688,25415.213486096,0
+ESCA.US,D,20220328,000000,13.3169,13.6919,13.2688,13.5669,28778.670555868,0
+ESCA.US,D,20220329,000000,13.6246,13.9131,13.3938,13.5477,27177.024332167,0
+ESCA.US,D,20220330,000000,13.5429,13.6678,13.4515,13.5573,21998.714885538,0
+ESCA.US,D,20220331,000000,13.4611,13.5669,12.5861,12.6919,62340.439152517,0
+ESCA.US,D,20220401,000000,12.8843,12.9803,12.5573,12.8746,31659.5536985,0
+ESCA.US,D,20220404,000000,12.9419,13.3842,12.7784,12.8843,30417.757860124,0
+ESCA.US,D,20220405,000000,12.9516,13.3169,12.4132,12.4419,27159.343821905,0
+ESCA.US,D,20220406,000000,12.365,12.6439,12.2112,12.365,27095.901990966,0
+ESCA.US,D,20220407,000000,12.4611,12.5861,12.2977,12.3843,21920.712634384,0
+ESCA.US,D,20220408,000000,12.4132,12.5717,12.1247,12.2015,41240.310200275,0
+ESCA.US,D,20220411,000000,12.2977,13.2544,12.2112,12.4997,32739.104854474,0
+ESCA.US,D,20220412,000000,12.6054,12.7833,12.3073,12.4226,34436.433839592,0
+ESCA.US,D,20220413,000000,12.5284,12.6111,12.317,12.5766,27925.845943248,0
+ESCA.US,D,20220414,000000,13.8362,14.038,12.7881,12.8457,144393.60721674,0
+ESCA.US,D,20220418,000000,12.8457,13.0525,12.6919,12.74,64096.009818495,0
+ESCA.US,D,20220419,000000,12.8265,13.5477,12.7689,13.4131,74266.463338998,0
+ESCA.US,D,20220420,000000,13.4131,13.8457,13.2111,13.5861,79513.414766643,0
+ESCA.US,D,20220421,000000,13.6631,13.6823,12.7784,12.8843,77070.384260491,0
+ESCA.US,D,20220422,000000,12.9035,13.1775,12.74,12.8746,46417.57961689,0
+ESCA.US,D,20220425,000000,12.7977,13.4131,12.74,13.3073,41236.150080214,0
+ESCA.US,D,20220426,000000,13.1247,13.1247,12.3746,12.5189,71881.674513708,0
+ESCA.US,D,20220427,000000,12.5092,13.0765,12.5092,12.7689,54645.257068643,0
+ESCA.US,D,20220428,000000,12.913,12.9227,12.5957,12.7112,40467.567898841,0
+ESCA.US,D,20220429,000000,12.6919,12.7977,12.5861,12.6439,54281.246563257,0
+ESCA.US,D,20220502,000000,12.5573,12.9227,12.3217,12.6535,47378.56735111,0
+ESCA.US,D,20220503,000000,12.5766,12.7689,12.5189,12.5861,30092.228465306,0
+ESCA.US,D,20220504,000000,12.7016,13.4228,12.5334,13.3746,45073.860837005,0
+ESCA.US,D,20220505,000000,13.1727,13.1727,12.6343,12.7689,49674.953625092,0
+ESCA.US,D,20220506,000000,12.7458,12.8074,12.4708,12.7689,49954.721699233,0
+ESCA.US,D,20220509,000000,12.5957,12.7353,12.4516,12.5478,46871.0327036,0
+ESCA.US,D,20220510,000000,12.6919,12.871,12.3554,12.5957,63720.558982939,0
+ESCA.US,D,20220511,000000,12.567,12.7977,11.8746,12.038,79475.973686089,0
+ESCA.US,D,20220512,000000,12.038,12.4516,11.7064,12.0574,52353.030914722,0
+ESCA.US,D,20220513,000000,12.1439,12.7352,12.1439,12.4997,46675.507060706,0
+ESCA.US,D,20220516,000000,12.6246,12.99,12.4997,12.7784,44293.838325462,0
+ESCA.US,D,20220517,000000,13.0765,13.2593,12.7784,13.0862,38498.791079707,0
+ESCA.US,D,20220518,000000,12.865,12.865,12.4708,12.5957,36903.385036097,0
+ESCA.US,D,20220519,000000,12.5766,12.99,12.5334,12.6054,35013.650498134,0
+ESCA.US,D,20220520,000000,12.7112,12.9491,12.2208,12.5284,40022.435052254,0
+ESCA.US,D,20220523,000000,12.8265,12.8265,12.2785,12.3266,25635.699849358,0
+ESCA.US,D,20220524,000000,12.2785,12.2785,11.9757,12.0477,25158.326072294,0
+ESCA.US,D,20220525,000000,11.9035,12.2593,11.8746,12.1054,63313.907246922,0
+ESCA.US,D,20220526,000000,12.2593,12.9612,12.1103,12.8554,52724.321630217,0
+ESCA.US,D,20220527,000000,13.0499,13.1092,12.4252,13.0693,39811.997385116,0
+ESCA.US,D,20220531,000000,13.0597,13.2444,12.7873,13.0207,36024.541003203,0
+ESCA.US,D,20220601,000000,13.011,13.2386,12.4956,12.6804,33260.304577848,0
+ESCA.US,D,20220602,000000,12.8165,13.1276,12.6025,13.0401,37462.190751212,0
+ESCA.US,D,20220603,000000,12.9526,13.0304,12.6998,12.8456,29892.419796212,0
+ESCA.US,D,20220606,000000,12.9721,12.9721,12.4567,12.5636,60401.856651656,0
+ESCA.US,D,20220607,000000,12.5636,13.8472,12.5636,13.6722,82149.651266018,0
+ESCA.US,D,20220608,000000,13.6139,13.7597,13.2541,13.4486,55980.929422265,0
+ESCA.US,D,20220609,000000,13.4292,13.5725,13.1422,13.4096,59478.38778634,0
+ESCA.US,D,20220610,000000,13.4146,13.4146,12.6998,12.7581,33494.771060356,0
+ESCA.US,D,20220613,000000,12.4178,12.721,12.3985,12.5734,52180.104337402,0
+ESCA.US,D,20220614,000000,12.5636,12.6968,12.3205,12.4275,50404.123568582,0
+ESCA.US,D,20220615,000000,12.4859,12.4859,12.2136,12.3303,31323.899373628,0
+ESCA.US,D,20220616,000000,12.058,12.058,11.5913,11.6982,67196.242835554,0
+ESCA.US,D,20220617,000000,11.7565,12.0094,11.7099,11.8635,69584.098854779,0
+ESCA.US,D,20220621,000000,12.0289,12.1845,11.6788,11.8927,67798.86283007,0
+ESCA.US,D,20220622,000000,11.8052,12.0872,11.6788,11.9121,66190.505029008,0
+ESCA.US,D,20220623,000000,11.9997,12.408,11.7565,12.408,63929.137506926,0
+ESCA.US,D,20220624,000000,12.4665,12.69,12.0385,12.515,1228364.7600495,0
+ESCA.US,D,20220627,000000,12.554,12.554,12.1358,12.2428,54513.457183061,0
+ESCA.US,D,20220628,000000,12.3401,12.5394,12.272,12.3205,46118.940092223,0
+ESCA.US,D,20220629,000000,12.3984,12.69,12.233,12.6415,53766.866541391,0
+ESCA.US,D,20220630,000000,12.5345,12.6415,12.4665,12.6317,14363.128777133,0
+ESCA.US,D,20220701,000000,12.6415,12.6415,12.233,12.233,16412.653775545,0
+ESCA.US,D,20220705,000000,11.9354,12.1845,11.922,12.0969,42443.575142737,0
+ESCA.US,D,20220706,000000,12.1747,12.3691,11.7954,11.7954,27102.474326723,0
+ESCA.US,D,20220707,000000,11.7954,12.8165,11.776,12.729,49735.688421082,0
+ESCA.US,D,20220708,000000,12.6025,12.6706,12.5636,12.6221,12350.624802274,0
+ESCA.US,D,20220711,000000,12.4275,12.4665,12.165,12.1845,11723.324125389,0
+ESCA.US,D,20220712,000000,12.0677,12.5053,12.0677,12.3303,12358.851696397,0
+ESCA.US,D,20220713,000000,12.0872,12.3497,11.9997,12.2428,4204.9712586594,0
+ESCA.US,D,20220714,000000,12.0872,12.1941,11.823,12.0094,11195.774539747,0
+ESCA.US,D,20220715,000000,12.0385,12.6998,12.0191,12.3692,22773.071294452,0
+ESCA.US,D,20220718,000000,12.4956,12.69,12.3886,12.6025,18233.882462042,0
+ESCA.US,D,20220719,000000,12.729,12.7386,12.3585,12.5929,19411.356683408,0
+ESCA.US,D,20220720,000000,12.6025,13.0146,12.593,12.7873,14222.243215275,0
+ESCA.US,D,20220721,000000,12.69,13.1276,12.6512,12.8748,17042.011175961,0
+ESCA.US,D,20220722,000000,12.8068,12.8943,12.6706,12.836,14422.773759525,0
+ESCA.US,D,20220725,000000,12.7485,13.0304,12.7387,12.7387,10052.236256639,0
+ESCA.US,D,20220726,000000,12.6998,12.729,12.5929,12.5929,16055.812242957,0
+ESCA.US,D,20220727,000000,12.6025,12.69,12.2632,12.3789,32063.29148294,0
+ESCA.US,D,20220728,000000,12.3886,12.4178,12.0872,12.2233,16943.288446484,0
+ESCA.US,D,20220729,000000,12.3205,12.3886,12.1747,12.2622,13367.67458824,0
+ESCA.US,D,20220801,000000,12.1553,12.5269,12.1553,12.2136,10701.132530597,0
+ESCA.US,D,20220802,000000,12.2525,12.3789,11.9997,12.2817,13566.148408959,0
+ESCA.US,D,20220803,000000,12.2622,12.4567,11.9802,12.0483,13869.515129748,0
+ESCA.US,D,20220804,000000,11.7371,11.99,11.6204,11.6496,48933.566244082,0
+ESCA.US,D,20220805,000000,11.6204,11.9121,11.6204,11.7663,37266.802015788,0
+ESCA.US,D,20220808,000000,11.7371,11.8635,11.4357,11.4551,41524.219724482,0
+ESCA.US,D,20220809,000000,11.5329,11.5329,10.9689,11.0856,39717.388102701,0
+ESCA.US,D,20220810,000000,11.5232,11.5702,11.2023,11.3676,14769.33167446,0
+ESCA.US,D,20220811,000000,11.5232,11.8733,11.494,11.8733,15941.664086999,0
+ESCA.US,D,20220812,000000,11.8246,12.0149,11.7274,11.8052,11431.26938402,0
+ESCA.US,D,20220815,000000,11.7654,11.7857,11.669,11.776,8889.1590999883,0
+ESCA.US,D,20220816,000000,11.8911,12.2525,11.8911,12.2233,16617.297766857,0
+ESCA.US,D,20220817,000000,11.8538,12.1066,11.8538,11.9316,8205.2985260072,0
+ESCA.US,D,20220818,000000,11.99,12.267,11.827,11.8635,4960.8171562174,0
+ESCA.US,D,20220819,000000,11.7663,11.8885,11.669,11.7565,12589.204731844,0
+ESCA.US,D,20220822,000000,11.6788,11.8052,11.4649,11.5524,22663.036585555,0
+ESCA.US,D,20220823,000000,11.8344,11.8344,11.5038,11.5426,5773.2229508716,0
+ESCA.US,D,20220824,000000,11.5593,11.6204,11.4745,11.5524,10347.376083304,0
+ESCA.US,D,20220825,000000,11.5621,11.6885,11.5524,11.6204,4503.1961706211,0
+ESCA.US,D,20220826,000000,11.529,11.5524,11.4259,11.4551,15496.383442587,0
+ESCA.US,D,20220829,000000,11.4745,11.4745,11.3579,11.4259,23199.841427086,0
+ESCA.US,D,20220830,000000,11.4551,11.4745,11.3189,11.387,16693.396537495,0
+ESCA.US,D,20220831,000000,11.387,11.7809,11.3093,11.387,8688.6285557382,0
+ESCA.US,D,20220901,000000,11.2606,11.3774,11.1148,11.1148,22338.074267694,0
+ESCA.US,D,20220902,000000,11.2527,11.5483,10.9965,11.0162,23527.643211969,0
+ESCA.US,D,20220906,000000,11.0162,11.0458,10.7403,10.8389,26399.714569855,0
+ESCA.US,D,20220907,000000,10.9374,10.9374,10.6911,10.8487,11144.24578832,0
+ESCA.US,D,20220908,000000,10.7305,11.2478,10.6911,10.6911,8447.7462837608,0
+ESCA.US,D,20220909,000000,10.6911,10.9571,10.6911,10.8586,9403.7502481172,0
+ESCA.US,D,20220912,000000,10.8487,10.8684,10.7502,10.7995,11502.493558403,0
+ESCA.US,D,20220913,000000,10.829,11.2258,10.6221,10.7403,17254.755203808,0
+ESCA.US,D,20220914,000000,10.8892,11.0261,10.6024,10.6221,19325.082260376,0
+ESCA.US,D,20220915,000000,10.7753,10.7753,10.5236,10.5334,7783.0089200098,0
+ESCA.US,D,20220916,000000,10.425,10.4546,10.2279,10.2674,27458.220020835,0
+ESCA.US,D,20220919,000000,10.3068,10.7305,10.1984,10.2082,20085.217047322,0
+ESCA.US,D,20220920,000000,10.2477,10.3068,10.0999,10.1393,16642.790882676,0
+ESCA.US,D,20220921,000000,10.2477,10.425,10.0604,10.1097,11846.533201627,0
+ESCA.US,D,20220922,000000,10.0999,10.1092,9.85352,9.90278,19106.886026473,0
+ESCA.US,D,20220923,000000,9.85352,10.2969,9.85352,9.91264,40882.870169993,0
+ESCA.US,D,20220926,000000,9.86337,10.2575,9.71557,9.80425,15059.599604124,0
+ESCA.US,D,20220927,000000,10.0506,10.2477,9.86337,9.87322,6433.2368684238,0
+ESCA.US,D,20220928,000000,9.86337,10.2181,9.86337,9.99146,14715.5599609,0
+ESCA.US,D,20220929,000000,9.92249,10.0636,9.84366,9.85352,9388.5272550542,0
+ESCA.US,D,20220930,000000,9.99836,9.99836,9.80425,9.80425,14043.71853372,0
+ESCA.US,D,20221003,000000,9.83381,10.1196,9.83381,9.9619,17250.695738992,0
+ESCA.US,D,20221004,000000,10.0378,11.1837,10.0378,10.8093,21766.850347682,0
+ESCA.US,D,20221005,000000,10.8389,10.9078,10.3659,10.3758,7476.5193263414,0
+ESCA.US,D,20221006,000000,10.7403,10.829,10.3955,10.829,17139.06045653,0
+ESCA.US,D,20221007,000000,10.4841,10.6517,10.4841,10.6024,10455.151635668,0
+ESCA.US,D,20221010,000000,10.6122,10.6517,10.3955,10.3955,6409.8949457272,0
+ESCA.US,D,20221011,000000,10.4729,10.6221,10.3487,10.494,8337.125867503,0
+ESCA.US,D,20221012,000000,10.5433,10.8738,10.4447,10.6319,9213.9702679318,0
+ESCA.US,D,20221013,000000,10.6122,10.8344,10.4841,10.7502,13630.66798861,0
+ESCA.US,D,20221014,000000,10.8389,11.4399,10.356,10.5433,5792.8562935736,0
+ESCA.US,D,20221017,000000,10.7502,11.0754,10.5531,10.8487,10881.395441432,0
+ESCA.US,D,20221018,000000,11.0359,11.2527,10.6319,10.9177,13464.229931121,0
+ESCA.US,D,20221019,000000,10.8881,11.3133,10.6714,10.7403,8938.9415265936,0
+ESCA.US,D,20221020,000000,10.8487,11.0852,10.5925,11.0261,44628.741329695,0
+ESCA.US,D,20221021,000000,11.0064,11.5779,11.0064,11.3907,16522.021804376,0
+ESCA.US,D,20221024,000000,12.0311,12.3662,11.422,12.0903,83382.422203276,0
+ESCA.US,D,20221025,000000,11.9622,12.307,11.9622,12.307,4494.8424184018,0
+ESCA.US,D,20221026,000000,12.3465,12.3465,11.9228,12.0706,4993.141724664,0
+ESCA.US,D,20221027,000000,10.356,10.8389,9.9619,10.6615,39207.326066859,0
+ESCA.US,D,20221028,000000,10.6517,10.9867,10.6517,10.9867,6444.40039667,0
+ESCA.US,D,20221031,000000,10.8389,10.898,10.6615,10.7009,14981.4549064,0
+ESCA.US,D,20221101,000000,10.76,10.9374,10.021,10.4447,66097.221013342,0
+ESCA.US,D,20221102,000000,10.3955,10.5137,10.2969,10.2969,15545.720515936,0
+ESCA.US,D,20221103,000000,10.1491,10.3631,10.1097,10.3068,12571.147671425,0
+ESCA.US,D,20221104,000000,10.3462,10.5236,10.3462,10.3462,14405.010902415,0
+ESCA.US,D,20221107,000000,10.356,10.6911,10.3265,10.4349,9101.3201192656,0
+ESCA.US,D,20221108,000000,10.5925,10.5975,10.3462,10.4743,9774.1764126502,0
+ESCA.US,D,20221109,000000,10.4546,10.6507,10.3659,10.5137,6464.697720754,0
+ESCA.US,D,20221110,000000,10.7896,10.7896,9.90278,10.0999,31930.735382745,0
+ESCA.US,D,20221111,000000,10.1393,10.298,9.90278,10.0703,25336.134787853,0
+ESCA.US,D,20221114,000000,9.90278,10.159,9.90278,10.1294,13713.887017355,0
+ESCA.US,D,20221115,000000,10.2378,10.2378,9.87322,9.9619,19840.63429211,0
+ESCA.US,D,20221116,000000,9.95205,9.95215,9.84366,9.89293,15129.625372214,0
+ESCA.US,D,20221117,000000,9.84366,9.87322,9.72542,9.72542,23502.271556864,0
+ESCA.US,D,20221118,000000,9.74513,9.95008,9.36084,9.46923,64731.211102489,0
+ESCA.US,D,20221121,000000,9.46923,9.90682,9.45937,9.50864,7741.3994056376,0
+ESCA.US,D,20221122,000000,9.5185,9.87322,9.37069,9.45937,32435.123886232,0
+ESCA.US,D,20221123,000000,9.55791,9.73527,9.37079,9.45937,18627.869178091,0
+ESCA.US,D,20221125,000000,9.40025,9.71557,9.40025,9.68591,5973.5024779212,0
+ESCA.US,D,20221128,000000,9.52835,10.1885,9.52835,10.0703,19326.097126581,0
+ESCA.US,D,20221129,000000,10.1984,10.2673,9.66876,10.0604,24509.01883143,0
+ESCA.US,D,20221130,000000,10.0604,10.1809,9.6121,9.9619,8523.8612490758,0
+ESCA.US,D,20221201,000000,10.1393,10.2526,9.85352,10.09,39537.157583224,0
+ESCA.US,D,20221202,000000,9.87,9.9,9.69,9.82,24784,0
+ESCA.US,D,20221205,000000,9.75,9.93,9.54,9.69,16788,0
+ESCA.US,D,20221206,000000,10,10.1081,9.9,10.07,33470,0
+ESCA.US,D,20221207,000000,9.98,9.985,9.775,9.79,7421,0
+ESCA.US,D,20221208,000000,9.92,10.08,9.81,9.97,11334,0
+ESCA.US,D,20221209,000000,10.0529,10.16,9.82,9.98,5393,0
+ESCA.US,D,20221212,000000,10.04,10.0987,9.8299,9.9,15926,0
+ESCA.US,D,20221213,000000,10.02,10.06,9.25,9.25,109764,0
+ESCA.US,D,20221214,000000,10.15,10.3,9.87,9.9,61678,0
+ESCA.US,D,20221215,000000,10,10.11,9.9001,10.09,25600,0
+ESCA.US,D,20221216,000000,10.12,10.22,9.9,10.02,20454,0
+ESCA.US,D,20221219,000000,10.11,10.3,10.08,10.24,34122,0
+ESCA.US,D,20221220,000000,10.25,10.3,9.75,9.78,52220,0
+ESCA.US,D,20221221,000000,9.95,9.95,9.7801,9.86,15865,0
+ESCA.US,D,20221222,000000,9.94,9.94,9.79,9.81,9906,0
+ESCA.US,D,20221223,000000,9.91,9.94,9.8,9.81,15940,0
+ESCA.US,D,20221227,000000,9.9,10.33,9.8633,10.15,59560,0
+ESCA.US,D,20221228,000000,10.19,10.33,9.99,9.99,18212,0
+ESCA.US,D,20221229,000000,10.01,10.1,10.01,10.03,8918,0
+ESCA.US,D,20221230,000000,10.03,10.3,9.97,10.18,23251,0
+ESCA.US,D,20230103,000000,10.3,10.81,10.22,10.71,29427,0
+ESCA.US,D,20230104,000000,10.62,10.965,10.62,10.91,7775,0
+ESCA.US,D,20230105,000000,11.01,11.01,10.82,10.82,18473,0
+ESCA.US,D,20230106,000000,10.83,11.376,10.83,11.34,10556,0
+ESCA.US,D,20230109,000000,11.34,11.66,11.34,11.66,13502,0
+ESCA.US,D,20230110,000000,11.6953,11.98,11.63,11.98,8251,0
+ESCA.US,D,20230111,000000,11.97,12.33,11.9535,12.33,10512,0
+ESCA.US,D,20230112,000000,12.26,12.43,11.8,12.13,33788,0
+ESCA.US,D,20230113,000000,12.17,12.17,11.755,11.8,20500,0
+ESCA.US,D,20230117,000000,11.89,12.18,11.81,11.81,27813,0
+ESCA.US,D,20230118,000000,11.81,12.1424,11.8,11.8,13333,0
+ESCA.US,D,20230119,000000,11.8,11.88,11.8,11.82,6073,0
+ESCA.US,D,20230120,000000,11.88,11.8827,11.77,11.88,6020,0
+ESCA.US,D,20230123,000000,11.88,12.35,11.88,12.22,18739,0
+ESCA.US,D,20230124,000000,12.34,12.42,12.2,12.38,7725,0
+ESCA.US,D,20230125,000000,12.41,12.45,12.26,12.4,8448,0
+ESCA.US,D,20230126,000000,12.46,12.4899,12.27,12.46,6917,0
+ESCA.US,D,20230127,000000,12.4,12.6,12.4,12.4,12277,0
+ESCA.US,D,20230130,000000,12.51,12.58,12.36,12.36,7452,0
+ESCA.US,D,20230131,000000,12.24,12.55,12.21,12.49,6761,0
+ESCA.US,D,20230201,000000,12.53,12.63,12.5188,12.57,10928,0
+ESCA.US,D,20230202,000000,12.51,12.869,12.492,12.86,13881,0
+ESCA.US,D,20230203,000000,12.85,12.8994,12.59,12.69,15605,0
+ESCA.US,D,20230206,000000,12.8,12.95,12.7,12.7,18062,0
+ESCA.US,D,20230207,000000,12.82,12.96,12.6,12.63,13476,0
+ESCA.US,D,20230208,000000,12.52,12.64,12.45,12.64,6367,0
+ESCA.US,D,20230209,000000,12.45,12.7473,12.45,12.57,5722,0
+ESCA.US,D,20230210,000000,12.583,12.64,12.51,12.57,9579,0
+ESCA.US,D,20230213,000000,12.59,12.88,12.56,12.88,12042,0
+ESCA.US,D,20230214,000000,12.87,12.96,12.87,12.89,6646,0
+ESCA.US,D,20230215,000000,12.9,13.1098,12.9,13.065,7789,0
+ESCA.US,D,20230216,000000,13.07,13.17,12.95,13.04,15637,0
+ESCA.US,D,20230217,000000,13.17,13.17,12.64,13.08,15484,0
+ESCA.US,D,20230221,000000,13,13,12.67,12.67,15524,0
+ESCA.US,D,20230222,000000,12.45,12.5,12.02,12.5,25341,0
+ESCA.US,D,20230223,000000,12.39,12.98,12.39,12.92,11498,0
+ESCA.US,D,20230224,000000,12.82,12.93,12.75,12.77,3671,0
+ESCA.US,D,20230227,000000,12.71,12.7855,12.53,12.69,13865,0
+ESCA.US,D,20230228,000000,12.69,12.99,12.69,12.85,10712,0
+ESCA.US,D,20230301,000000,12.98,13.0709,12.77,12.78,9069,0
+ESCA.US,D,20230302,000000,12.77,13,12.77,12.8,5965,0
+ESCA.US,D,20230303,000000,12.79,12.95,12.78,12.78,5542,0
+ESCA.US,D,20230306,000000,12.8857,12.94,12.77,12.79,5020,0
+ESCA.US,D,20230307,000000,12.77,12.82,12.5561,12.58,8713,0
+ESCA.US,D,20230308,000000,12.58,12.83,12.56,12.83,3329,0
+ESCA.US,D,20230309,000000,12.7999,12.88,12.77,12.88,4262,0
+ESCA.US,D,20230310,000000,12.78,12.82,12.6,12.69,11284,0
+ESCA.US,D,20230313,000000,12.88,12.88,12.5501,12.88,6795,0
+ESCA.US,D,20230314,000000,12.88,13,12.71,12.88,6145,0
+ESCA.US,D,20230315,000000,12.92,12.92,12.63,12.71,4955,0
+ESCA.US,D,20230316,000000,12.67,13,12.63,12.99,15758,0
+ESCA.US,D,20230317,000000,12.96,12.96,12.755,12.77,7288,0
+ESCA.US,D,20230320,000000,13,13.159,12.74,13.03,27143,0
+ESCA.US,D,20230321,000000,13.04,13.23,13.04,13.15,17581,0
+ESCA.US,D,20230322,000000,13.13,13.36,13.13,13.36,12652,0
+ESCA.US,D,20230323,000000,13.4,13.81,13.2296,13.81,15871,0
+ESCA.US,D,20230324,000000,13.9755,14.73,13.7243,14.73,20085,0
+ESCA.US,D,20230327,000000,14.59,14.79,14.32,14.6,19421,0
+ESCA.US,D,20230328,000000,14.1901,14.61,14.1901,14.48,13787,0
+ESCA.US,D,20230329,000000,14.42,14.685,14.4064,14.42,8424,0
+ESCA.US,D,20230330,000000,14.42,14.68,14.4,14.675,10590,0
+ESCA.US,D,20230331,000000,14.49,14.63,14.4097,14.6,19538,0
+ESCA.US,D,20230403,000000,14.61,15.43,14.39,14.47,72168,0
+ESCA.US,D,20230404,000000,14.6,14.76,14.38,14.42,8250,0
+ESCA.US,D,20230405,000000,14.68,14.68,14.3801,14.6,6725,0
+ESCA.US,D,20230406,000000,14.6,15.19,14.58,15.07,25350,0
+ESCA.US,D,20230410,000000,15.07,15.32,14.94,14.95,15821,0
+ESCA.US,D,20230411,000000,14.95,15.24,14.5197,15.01,16534,0
+ESCA.US,D,20230412,000000,15.22,15.35,14.95,15.35,10663,0
+ESCA.US,D,20230413,000000,15.16,15.5,15.15,15.45,24323,0
+ESCA.US,D,20230414,000000,15.49,15.49,15.2701,15.45,26312,0
+ESCA.US,D,20230417,000000,15.3,15.5,15.0378,15.4,27805,0
+ESCA.US,D,20230418,000000,15.5,15.5,15.275,15.37,10978,0
+ESCA.US,D,20230419,000000,15.46,15.46,15.29,15.32,10993,0
+ESCA.US,D,20230420,000000,15.22,15.31,14.58,14.66,9853,0
+ESCA.US,D,20230421,000000,14.56,14.809,14.2379,14.68,14619,0
+ESCA.US,D,20230424,000000,14.72,14.99,14.7,14.99,15746,0
+ESCA.US,D,20230425,000000,15,15,14.43,14.66,19409,0
+ESCA.US,D,20230426,000000,14.5,14.84,14.2801,14.84,9793,0
+ESCA.US,D,20230427,000000,14.69,15,14.43,14.79,11649,0
+ESCA.US,D,20230428,000000,14.7,15.32,14.7,15.12,11270,0
+ESCA.US,D,20230501,000000,14.625,14.625,14.49,14.49,17529,0
+ESCA.US,D,20230502,000000,14.55,15.19,14.16,15.14,16548,0
+ESCA.US,D,20230503,000000,15.22,15.7,15.01,15.57,20738,0
+ESCA.US,D,20230504,000000,15.4,15.45,15.14,15.44,10245,0
+ESCA.US,D,20230505,000000,15.43,15.81,15.3,15.74,17666,0
+ESCA.US,D,20230508,000000,15.82,15.83,15.34,15.42,18903,0
+ESCA.US,D,20230509,000000,14.25,14.25,12.1,12.94,78437,0
+ESCA.US,D,20230510,000000,12.73,12.73,12,12.02,24929,0
+ESCA.US,D,20230511,000000,12,12.685,11.62,11.62,26832,0
+ESCA.US,D,20230512,000000,11.75,12.6238,11.75,12.06,24288,0
+ESCA.US,D,20230515,000000,12.25,12.44,11.59,11.65,19647,0
+ESCA.US,D,20230516,000000,11.78,11.99,11.5,11.5,27145,0
+ESCA.US,D,20230517,000000,11.49,12.45,11.49,12,14315,0
+ESCA.US,D,20230518,000000,12.09,12.3,11.59,12.24,20362,0
+ESCA.US,D,20230519,000000,12.3,12.79,12.025,12.11,20029,0
+ESCA.US,D,20230522,000000,12.25,12.28,11.78,11.99,20542,0
+ESCA.US,D,20230523,000000,12.1,12.1,11.75,11.75,16098,0
+ESCA.US,D,20230524,000000,11.875,11.95,11.46,11.46,12086,0
+ESCA.US,D,20230525,000000,11.61,11.885,11.4201,11.5,16693,0
+ESCA.US,D,20230526,000000,11.88,11.88,11.52,11.6,11221,0
+ESCA.US,D,20230530,000000,11.52,11.885,11.51,11.61,14663,0
+ESCA.US,D,20230531,000000,11.9065,11.9065,11.6,11.62,9370,0
+ESCA.US,D,20230601,000000,11.655,11.87,11.57,11.77,12904,0
+ESCA.US,D,20230602,000000,11.82,12.34,11.82,12.15,29839,0
+ESCA.US,D,20230605,000000,12.09,12.6,12.08,12.18,17132,0
+ESCA.US,D,20230606,000000,12.166,12.97,12.166,12.59,41474,0
+ESCA.US,D,20230607,000000,12.59,13,12.2159,13,50363,0
+ESCA.US,D,20230608,000000,13,13.47,12.65,13.24,42164,0
+ESCA.US,D,20230609,000000,12.96,13.25,12.73,13.06,21725,0
+ESCA.US,D,20230612,000000,12.88,13.63,12.79,13.53,32768,0
+ESCA.US,D,20230613,000000,13.3,13.8325,13.23,13.36,31200,0
+ESCA.US,D,20230614,000000,13.36,13.785,13.26,13.42,27602,0
+ESCA.US,D,20230615,000000,13.46,13.82,13.24,13.615,34593,0
+ESCA.US,D,20230616,000000,13.61,13.77,13.31,13.38,37022,0
+ESCA.US,D,20230620,000000,13.44,13.98,13.36,13.52,39176,0
+ESCA.US,D,20230621,000000,13.48,14.17,13.38,14.02,52446,0
+ESCA.US,D,20230622,000000,14.03,14.875,13.8025,14.75,55803,0
+ESCA.US,D,20230623,000000,14.75,15,13.64,13.8,1045743,0
+ESCA.US,D,20230626,000000,14.0901,14.18,13.045,13.1,68071,0
+ESCA.US,D,20230627,000000,13.17,13.465,12.65,12.79,51341,0
+ESCA.US,D,20230628,000000,12.79,13.235,12.54,13.08,44024,0
+ESCA.US,D,20230629,000000,13.08,13.49,12.8442,13.26,30481,0
+ESCA.US,D,20230630,000000,13.29,13.43,13,13.35,31982,0
+ESCA.US,D,20230703,000000,13.23,13.736,13.19,13.51,19468,0
+ESCA.US,D,20230705,000000,13.5,13.72,13.17,13.32,39202,0
+ESCA.US,D,20230706,000000,13.21,13.21,12.38,12.41,61516,0
+ESCA.US,D,20230707,000000,12.55,12.765,12.23,12.68,71353,0
+ESCA.US,D,20230710,000000,12.57,12.89,12.425,12.51,22455,0
+ESCA.US,D,20230711,000000,12.54,12.645,12.34,12.44,10204,0
+ESCA.US,D,20230712,000000,12.66,12.94,12.4863,12.73,21111,0
+ESCA.US,D,20230713,000000,12.869,13.2,12.7277,12.82,15801,0
+ESCA.US,D,20230714,000000,13,13.07,12.64,12.96,16028,0
+ESCA.US,D,20230717,000000,13.1,13.22,12.82,13.16,24424,0
+ESCA.US,D,20230718,000000,13.14,13.41,12.96,13.33,19340,0
+ESCA.US,D,20230719,000000,13.36,13.435,13.05,13.21,25522,0
+ESCA.US,D,20230720,000000,13.17,14.72,12.977,14.6,75745,0
+ESCA.US,D,20230721,000000,14.76,14.81,13.995,14.38,45061,0
+ESCA.US,D,20230724,000000,14.16,14.975,14.02,14.89,26415,0
+ESCA.US,D,20230725,000000,14.74,15.23,14.36,15.08,31213,0
+ESCA.US,D,20230726,000000,15.01,15.73,14.75,14.91,42713,0
+ESCA.US,D,20230727,000000,14.52,14.96,14.52,14.79,22652,0
+ESCA.US,D,20230728,000000,14.65,15.89,14.49,14.51,64087,0
+ESCA.US,D,20230731,000000,14.54,14.955,14.38,14.6,25226,0
+ESCA.US,D,20230801,000000,14.69,15.22,14.43,15.22,22815,0
+ESCA.US,D,20230802,000000,15,15.2099,14.9599,15.01,10962,0
+ESCA.US,D,20230803,000000,15.12,15.3701,14.7755,15.04,25426,0
+ESCA.US,D,20230804,000000,15.02,15.44,15.02,15.31,18371,0
+ESCA.US,D,20230807,000000,15.33,15.6001,14.93,15.03,24031,0
+ESCA.US,D,20230808,000000,14.99,15.365,14.845,15.17,13519,0
+ESCA.US,D,20230809,000000,15.17,15.6,15.0353,15.35,24398,0
+ESCA.US,D,20230810,000000,15.36,15.71,15.36,15.65,20758,0
+ESCA.US,D,20230811,000000,15.58,16.28,15.55,15.98,46087,0
+ESCA.US,D,20230814,000000,16.22,16.4579,15.87,16.31,31218,0
+ESCA.US,D,20230815,000000,16.27,16.4899,16.0401,16.23,23951,0
+ESCA.US,D,20230816,000000,16.1,16.1,15.52,15.52,28133,0
+ESCA.US,D,20230817,000000,15.63,15.63,15.26,15.28,16330,0
+ESCA.US,D,20230818,000000,15.24,15.7039,15.02,15.36,18251,0
+ESCA.US,D,20230821,000000,15.35,15.73,15.095,15.1,16036,0
+ESCA.US,D,20230822,000000,15.18,15.54,15.15,15.18,12872,0
+ESCA.US,D,20230823,000000,15.1333,15.28,15.1333,15.18,8328,0
+ESCA.US,D,20230824,000000,15.22,15.4499,14.97,15.03,11371,0
+ESCA.US,D,20230825,000000,15.19,15.3633,15.13,15.24,15679,0
+ESCA.US,D,20230828,000000,15.21,15.31,15.08,15.23,15876,0
+ESCA.US,D,20230829,000000,15.23,15.61,15.23,15.61,18946,0
+ESCA.US,D,20230830,000000,15.53,15.57,15,15.04,9959,0
+ESCA.US,D,20230831,000000,15.17,15.3,14.9,14.99,16127,0
+ESCA.US,D,20230901,000000,15.15,15.6408,14.3601,14.95,20692,0
+ESCA.US,D,20230905,000000,15.1,15.71,14.65,14.755,18528,0
+ESCA.US,D,20230906,000000,14.73,14.74,13.53,13.53,22335,0
+ESCA.US,D,20230907,000000,13.71,13.95,13.54,13.74,41766,0
+ESCA.US,D,20230908,000000,13.69,13.87,13.45,13.72,7893,0
+ESCA.US,D,20230911,000000,13.82,13.87,13.5,13.63,16793,0
+ESCA.US,D,20230912,000000,13.7,13.74,13.311,13.7,9936,0
+ESCA.US,D,20230913,000000,13.3,13.89,13.1107,13.85,16641,0
+ESCA.US,D,20230914,000000,14,14.3725,13.7601,14.03,20909,0
+ESCA.US,D,20230915,000000,13.92,15.06,13.9019,14.78,91886,0
+ESCA.US,D,20230918,000000,14.58,15.0654,14.4047,14.8,20435,0
+ESCA.US,D,20230919,000000,14.96,15.215,14.82,14.87,32988,0
+ESCA.US,D,20230920,000000,14.96,15.145,14.61,14.81,13083,0
+ESCA.US,D,20230921,000000,14.85,15.7799,14.85,15.71,35255,0
+ESCA.US,D,20230922,000000,15.71,15.72,14.8875,15.07,14393,0
+ESCA.US,D,20230925,000000,15.07,15.36,14.92,15.1,16478,0
+ESCA.US,D,20230926,000000,15.19,15.45,15.03,15.03,15037,0
+ESCA.US,D,20230927,000000,15.35,15.35,14.96,15.13,13525,0
+ESCA.US,D,20230928,000000,15.3,15.3035,14.96,15.17,8129,0
+ESCA.US,D,20230929,000000,15.66,15.8571,15.085,15.31,9673,0
+ESCA.US,D,20231002,000000,15.44,15.59,15.24,15.36,8629,0
+ESCA.US,D,20231003,000000,15.37,15.7,15.225,15.62,12461,0
+ESCA.US,D,20231004,000000,15.78,16.02,15.6001,15.77,29950,0
+ESCA.US,D,20231005,000000,15.91,15.95,15.66,15.86,16996,0
+ESCA.US,D,20231006,000000,15.95,16.1,15.72,15.9,15587,0
+ESCA.US,D,20231009,000000,15.85,16.16,15.85,16.05,8001,0
+ESCA.US,D,20231010,000000,16.16,16.86,16.16,16.72,27477,0
+ESCA.US,D,20231011,000000,16.69,17.06,16.04,16.63,24974,0
+ESCA.US,D,20231012,000000,16.53,17,16.265,16.5,14269,0
+ESCA.US,D,20231013,000000,16.49,16.65,16.31,16.65,13373,0
+ESCA.US,D,20231016,000000,16.82,17.41,16.7652,17.24,20780,0
+ESCA.US,D,20231017,000000,17.4,17.4,16.72,16.95,32129,0
+ESCA.US,D,20231018,000000,16.8,17.1,16.8,16.9,8540,0
+ESCA.US,D,20231019,000000,16.76,16.76,16.27,16.27,10697,0
+ESCA.US,D,20231020,000000,16.11,16.2465,15.9,16,23502,0
+ESCA.US,D,20231023,000000,16.01,16.03,15.7706,15.83,11127,0
+ESCA.US,D,20231024,000000,16,16.15,15.822,16,23589,0
+ESCA.US,D,20231025,000000,15.82,16.13,15.82,16.07,22885,0
+ESCA.US,D,20231026,000000,16.12,16.99,15.8,16.99,28392,0
+ESCA.US,D,20231027,000000,17.2,17.25,16.32,16.36,16835,0
+ESCA.US,D,20231030,000000,16.6,17.36,16.4899,17,38099,0
+ESCA.US,D,20231031,000000,17.2,17.24,16.24,17.04,24635,0
+ESCA.US,D,20231101,000000,16.76,16.97,16.63,16.71,13199,0
+ESCA.US,D,20231102,000000,16.811,17.1492,16.72,17.01,14195,0
+ESCA.US,D,20231103,000000,17.23,17.23,16.835,17.11,17688,0
+ESCA.US,D,20231106,000000,16.99,18.5,16.91,18.25,96839,0
+ESCA.US,D,20231107,000000,18.38,18.78,17.18,18.6,38838,0
+ESCA.US,D,20231108,000000,18.6,18.91,18.165,18.47,32988,0
+ESCA.US,D,20231109,000000,18.47,18.99,18.12,18.72,25247,0
+ESCA.US,D,20231110,000000,19,19,18.33,18.67,19168,0
+ESCA.US,D,20231113,000000,18.51,19,18.1009,18.8,28939,0
+ESCA.US,D,20231114,000000,18.78,19.75,18.61,19.75,48898,0
+ESCA.US,D,20231115,000000,19.7,19.98,19.62,19.75,20564,0
+ESCA.US,D,20231116,000000,19.6,19.98,19.4172,19.97,15670,0
+ESCA.US,D,20231117,000000,19.94,20.57,19.38,20.41,39159,0
+ESCA.US,D,20231120,000000,20.79,20.98,20.0531,20.28,33839,0
+ESCA.US,D,20231121,000000,20.22,20.22,19.62,19.9,9720,0
+ESCA.US,D,20231122,000000,19.79,20,19.4101,19.8,8149,0
+ESCA.US,D,20231124,000000,19.98,20.2,19.72,19.94,13203,0
+ESCA.US,D,20231127,000000,19.55,20.255,19.55,19.94,30772,0
+ESCA.US,D,20231128,000000,19.76,19.76,18.8,18.8,17903,0
+ESCA.US,D,20231129,000000,19.1,19.1,18.24,18.9,26737,0
+ESCA.US,D,20231130,000000,18.94,18.94,18.55,18.6,14386,0
+ESCA.US,D,20231201,000000,18.6,19.49,18.6,19.41,22423,0
+ESCA.US,D,20231204,000000,19.4804,19.77,19.05,19.24,32791,0
+ESCA.US,D,20231205,000000,19.24,19.66,19.11,19.45,20790,0
+ESCA.US,D,20231206,000000,19.35,19.85,19.3,19.41,34334,0
+ESCA.US,D,20231207,000000,19.21,19.65,19.21,19.6,27930,0
+ESCA.US,D,20231208,000000,19.5,20.15,19.4675,19.86,21152,0
+ESCA.US,D,20231211,000000,19.8,19.8,19.18,19.42,30041,0
+ESCA.US,D,20231212,000000,19.5,19.785,19.18,19.32,22582,0
+ESCA.US,D,20231213,000000,19.31,20.1194,19.25,20.08,50212,0
+ESCA.US,D,20231214,000000,20,20.12,19.5,20.12,27144,0
+ESCA.US,D,20231215,000000,20.28,21.4,19.98,21.27,117721,0
+ESCA.US,D,20231218,000000,21.1,21.41,20.9,21.15,33178,0
+ESCA.US,D,20231219,000000,21.33,21.81,21.2,21.49,27816,0
+ESCA.US,D,20231220,000000,21.56,22.01,21.265,21.59,28323,0
+ESCA.US,D,20231221,000000,21.69,21.69,20.97,21.04,25117,0
+ESCA.US,D,20231222,000000,21.09,21.15,20.29,20.74,48735,0
+ESCA.US,D,20231226,000000,20.54,21.815,20.54,21.64,25642,0
+ESCA.US,D,20231227,000000,21.54,21.55,20.8,21.04,21437,0
+ESCA.US,D,20231228,000000,21.09,21.32,20.9,20.96,9930,0
+ESCA.US,D,20231229,000000,20.91,21.05,19.87,20.09,35845,0
+ESCA.US,D,20240102,000000,20.1,20.52,19.6604,20.22,21774,0
+ESCA.US,D,20240103,000000,20.22,20.33,19.28,19.28,32804,0
+ESCA.US,D,20240104,000000,19.38,19.7,18.86,18.87,18239,0
+ESCA.US,D,20240105,000000,18.87,19.47,18.85,19.16,26056,0
+ESCA.US,D,20240108,000000,19.11,19.568,18.9365,19.41,19286,0
+ESCA.US,D,20240109,000000,19.26,19.57,19.04,19.13,12484,0
+ESCA.US,D,20240110,000000,18.96,19.15,18.77,19.07,14898,0
+ESCA.US,D,20240111,000000,18.89,18.9032,18.13,18.8,15768,0
+ESCA.US,D,20240112,000000,19.07,19.07,18.335,18.69,11060,0
+ESCA.US,D,20240116,000000,18.5,19.09,18.5,18.95,17052,0
+ESCA.US,D,20240117,000000,18.77,19.2899,18.77,19.03,11921,0
+ESCA.US,D,20240118,000000,19.01,19.345,18.85,18.85,10035,0
+ESCA.US,D,20240119,000000,19.05,19.32,18.8,19.27,9138,0
+ESCA.US,D,20240122,000000,19.33,20.13,19.33,20.01,13794,0
+ESCA.US,D,20240123,000000,20.23,20.23,19.03,19.03,23124,0
+ESCA.US,D,20240124,000000,19.27,19.27,18.21,18.47,16214,0
+ESCA.US,D,20240125,000000,18.78,18.78,17.56,17.97,24520,0
+ESCA.US,D,20240126,000000,18.12,18.12,17.36,17.48,13078,0
+ESCA.US,D,20240129,000000,17.37,17.44,16.49,17.18,41982,0
+ESCA.US,D,20240130,000000,16.92,17.49,16.53,16.92,8254,0
+ESCA.US,D,20240131,000000,16.89,16.89,15.85,16.06,18204,0
+ESCA.US,D,20240201,000000,16.3,17.25,16.11,16.65,24747,0
+ESCA.US,D,20240202,000000,16.6,17.16,16.58,16.79,15896,0
+ESCA.US,D,20240205,000000,16.81,17.01,16.4015,16.49,15890,0
+ESCA.US,D,20240206,000000,16.53,16.65,16.41,16.65,11432,0
+ESCA.US,D,20240207,000000,16.545,16.61,16.47,16.47,7602,0
+ESCA.US,D,20240208,000000,16.62,16.8245,16.23,16.485,15623,0
+ESCA.US,D,20240209,000000,16.45,17.36,16.45,17.14,24230,0
+ESCA.US,D,20240212,000000,17.16,17.19,16.94,16.94,30948,0
+ESCA.US,D,20240213,000000,16.49,16.8099,15.53,15.7,29938,0
+ESCA.US,D,20240214,000000,15.73,16.14,15.51,16.09,18751,0
+ESCA.US,D,20240215,000000,15.95,16.3399,15.64,16.17,19619,0
+ESCA.US,D,20240216,000000,16.15,16.38,15.8013,15.95,15460,0
+ESCA.US,D,20240220,000000,16.07,16.0869,15.07,15.28,20991,0
+ESCA.US,D,20240221,000000,15.185,15.61,15.185,15.61,10889,0
+ESCA.US,D,20240222,000000,15.46,15.68,15.4,15.67,15026,0
+ESCA.US,D,20240223,000000,15.52,15.52,15.07,15.33,12847,0
+ESCA.US,D,20240226,000000,15.33,15.45,15.044,15.17,8447,0
+ESCA.US,D,20240227,000000,15.0301,15.185,15,15.17,5319,0
+ESCA.US,D,20240228,000000,14.92,15.475,14.73,14.77,55548,0
+ESCA.US,D,20240229,000000,15.06,15.1,14.82,14.83,14275,0
+ESCA.US,D,20240301,000000,14.04,15.25,14.04,15.05,20902,0
+ESCA.US,D,20240304,000000,14.88,15.5,14.72,14.8,11972,0
+ESCA.US,D,20240305,000000,14.69,14.9501,14.14,14.19,18005,0
+ESCA.US,D,20240306,000000,14.6153,14.6153,14.2,14.47,10761,0
+ESCA.US,D,20240307,000000,14.084,14.85,14.084,14.39,17507,0
+ESCA.US,D,20240308,000000,14.58,14.58,14.05,14.05,7068,0
+ESCA.US,D,20240311,000000,13.99,13.99,12.3601,13.2,19177,0
+ESCA.US,D,20240312,000000,12.99,13.39,12.58,12.58,22648,0
+ESCA.US,D,20240313,000000,12.7,14.2499,12.56,13.5,22988,0
+ESCA.US,D,20240314,000000,13.495,14,12.865,13.51,27333,0
+ESCA.US,D,20240315,000000,13.24,13.69,13.1555,13.43,45111,0
+ESCA.US,D,20240318,000000,13.26,13.78,13.26,13.28,12497,0
+ESCA.US,D,20240319,000000,13.2,13.43,13.02,13.2,27482,0
+ESCA.US,D,20240320,000000,13.05,13.8169,13.05,13.78,22496,0
+ESCA.US,D,20240321,000000,13.83,13.965,13.14,13.3,21524,0
+ESCA.US,D,20240322,000000,13.1286,13.5599,13.12,13.3,7920,0
+ESCA.US,D,20240325,000000,13.49,13.855,13.42,13.51,24574,0
+ESCA.US,D,20240326,000000,13.1531,13.545,13.1531,13.23,6401,0
+ESCA.US,D,20240327,000000,13.42,13.46,13.01,13.19,11820,0
+ESCA.US,D,20240328,000000,13.37,14.06,13.37,13.75,14943,0
+ESCA.US,D,20240401,000000,13.5,13.82,13.5,13.51,10767,0
+ESCA.US,D,20240402,000000,13.5,14,13.1,13.13,21864,0
+ESCA.US,D,20240403,000000,13.01,13.525,12.77,12.82,23372,0
+ESCA.US,D,20240404,000000,12.8764,13.445,12.8764,13.02,11996,0
+ESCA.US,D,20240405,000000,13.44,13.4649,13,13.22,9026,0
+ESCA.US,D,20240408,000000,13.23,13.78,12.97,13.42,34524,0
+ESCA.US,D,20240409,000000,13.52,13.6662,13.14,13.23,17439,0
+ESCA.US,D,20240410,000000,12.95,13.32,12.75,13.04,29834,0
+ESCA.US,D,20240411,000000,13.0921,13.6,12.935,13.53,13216,0
+ESCA.US,D,20240412,000000,13.19,13.445,12.8189,12.92,10841,0
+ESCA.US,D,20240415,000000,13.085,13.2099,12.75,12.76,13953,0
+ESCA.US,D,20240416,000000,12.79,14.87,12.6,14.67,61810,0
+ESCA.US,D,20240417,000000,14.67,14.67,13.75,14.07,19749,0
+ESCA.US,D,20240418,000000,14.39,14.84,13.31,13.73,16749,0
+ESCA.US,D,20240419,000000,13.65,13.9379,13.34,13.62,18169,0
+ESCA.US,D,20240422,000000,13.8,13.96,13.42,13.46,14366,0
+ESCA.US,D,20240423,000000,13.6,13.9842,13.6,13.76,19577,0
+ESCA.US,D,20240424,000000,13.74,14.145,13.52,14,13936,0
+ESCA.US,D,20240425,000000,14.01,14.0779,13.19,13.67,38411,0
+ESCA.US,D,20240426,000000,13.67,13.75,13.4,13.67,8545,0
+ESCA.US,D,20240429,000000,13.78,14.2,13,13.11,63177,0
+ESCA.US,D,20240430,000000,12.9689,13.21,12.36,12.46,22568,0
+ESCA.US,D,20240501,000000,12.34,12.7652,12.34,12.69,18712,0
+ESCA.US,D,20240502,000000,12.5501,13.2,12.5501,13.2,26754,0
+ESCA.US,D,20240503,000000,13.48,13.48,13.16,13.29,12299,0
+ESCA.US,D,20240506,000000,13.2,13.24,13.2,13.24,8072,0
+ESCA.US,D,20240507,000000,13.2033,13.37,13.2,13.2,11449,0
+ESCA.US,D,20240508,000000,13.2,13.32,13.2,13.21,19996,0
+ESCA.US,D,20240509,000000,13.21,13.68,13.21,13.6,23973,0
+ESCA.US,D,20240510,000000,13.52,13.62,13.5,13.61,7261,0
+ESCA.US,D,20240513,000000,13.62,13.9799,13.3,13.45,13978,0
+ESCA.US,D,20240514,000000,13.63,13.7,13.41,13.61,10388,0
+ESCA.US,D,20240515,000000,13.55,14.07,13.45,13.72,11068,0
+ESCA.US,D,20240516,000000,13.74,13.74,13.4824,13.67,8638,0
+ESCA.US,D,20240517,000000,13.78,13.78,13.45,13.49,11744,0
+ESCA.US,D,20240520,000000,13.45,13.7248,13.45,13.51,9501,0
+ESCA.US,D,20240521,000000,13.54,13.5999,13.45,13.46,7086,0
+ESCA.US,D,20240522,000000,13.4583,13.6232,13.45,13.59,8783,0
+ESCA.US,D,20240523,000000,13.64,13.64,13.45,13.45,15037,0
+ESCA.US,D,20240524,000000,13.4664,13.54,13.44,13.54,14554,0
+ESCA.US,D,20240528,000000,13.54,13.66,13.46,13.57,14070,0
+ESCA.US,D,20240529,000000,13.46,13.67,13.45,13.45,8801,0
+ESCA.US,D,20240530,000000,13.54,13.97,13.54,13.97,15544,0
+ESCA.US,D,20240531,000000,13.89,13.89,13.74,13.78,8965,0
+ESCA.US,D,20240603,000000,13.87,13.9,13.52,13.88,21557,0
+ESCA.US,D,20240604,000000,13.5339,13.7,13.51,13.51,8120,0
+ESCA.US,D,20240605,000000,13.48,13.71,13.45,13.5,12093,0
+ESCA.US,D,20240606,000000,13.48,13.57,13.45,13.46,13799,0
+ESCA.US,D,20240607,000000,13.46,13.66,13.46,13.66,6446,0
+ESCA.US,D,20240610,000000,13.57,13.69,13.46,13.56,8091,0
+ESCA.US,D,20240611,000000,13.615,13.615,13.23,13.44,16952,0
+ESCA.US,D,20240612,000000,13.78,13.78,13.39,13.7,9040,0
+ESCA.US,D,20240613,000000,13.62,13.62,13.3901,13.41,8024,0
+ESCA.US,D,20240614,000000,13.24,13.5,12.98,12.98,9790,0
+ESCA.US,D,20240617,000000,12.61,13.02,12.61,13.01,12136,0
+ESCA.US,D,20240618,000000,13.09,13.4,13.05,13.12,17091,0
+ESCA.US,D,20240620,000000,13.03,13.03,12.53,12.73,13082,0
+ESCA.US,D,20240621,000000,12.72,13.07,12.64,12.66,33057,0
+ESCA.US,D,20240624,000000,12.8,13.15,12.8,13.02,12113,0
+ESCA.US,D,20240625,000000,13.07,13.07,12.7,12.94,14725,0
+ESCA.US,D,20240626,000000,12.8527,13.33,12.8228,13.01,18778,0
+ESCA.US,D,20240627,000000,13.12,13.48,13.065,13.48,8590,0
+ESCA.US,D,20240628,000000,13.56,13.79,13.1101,13.79,112994,0
+ESCA.US,D,20240701,000000,13.72,13.81,12.8695,13.8,52399,0
+ESCA.US,D,20240702,000000,13.67,13.7459,13.5,13.54,10095,0
+ESCA.US,D,20240703,000000,13.68,13.685,13.37,13.5,14726,0
+ESCA.US,D,20240705,000000,13.45,13.46,12.82,12.9,54105,0
+ESCA.US,D,20240708,000000,12.93,12.94,12.8,12.87,11684,0
+ESCA.US,D,20240709,000000,12.79,12.855,12.59,12.75,13334,0
+ESCA.US,D,20240710,000000,12.7501,12.9,12.75,12.75,10314,0
+ESCA.US,D,20240711,000000,13,13.73,12.73,13.55,19662,0
+ESCA.US,D,20240712,000000,13.69,14.28,13.68,14.17,15207,0
+ESCA.US,D,20240715,000000,14.25,14.54,14.0201,14.13,18578,0
+ESCA.US,D,20240716,000000,14.32,15.11,14.32,15.05,25251,0
+ESCA.US,D,20240717,000000,15.02,15.03,14.64,14.76,15234,0
+ESCA.US,D,20240718,000000,14.755,15.04,14.55,14.62,30119,0
+ESCA.US,D,20240719,000000,14.64,14.96,14.27,14.27,10464,0
+ESCA.US,D,20240722,000000,14.47,14.85,14.33,14.74,21925,0
+ESCA.US,D,20240723,000000,14.74,14.81,14.595,14.78,10362,0
+ESCA.US,D,20240724,000000,14.8621,14.99,14.6,14.63,10434,0
+ESCA.US,D,20240725,000000,14.26,14.99,13.0904,14.89,20375,0
+ESCA.US,D,20240726,000000,14.71,15.05,14.07,14.95,19001,0
+ESCA.US,D,20240729,000000,14.87,14.87,14.07,14.31,19004,0
+ESCA.US,D,20240730,000000,14.54,14.8,14.33,14.74,9315,0
+ESCA.US,D,20240731,000000,14.74,15.01,14.61,14.88,16534,0
+ESCA.US,D,20240801,000000,14.41,14.41,14.17,14.17,11708,0
+ESCA.US,D,20240802,000000,13.69,13.71,13.4,13.4,13464,0
+ESCA.US,D,20240805,000000,12.98,13.1723,12.72,12.78,18304,0
+ESCA.US,D,20240806,000000,12.77,13.25,12.57,13,17813,0
+ESCA.US,D,20240807,000000,13.24,13.24,12.56,12.56,14060,0
+ESCA.US,D,20240808,000000,12.79,13.14,12.79,12.91,9951,0
+ESCA.US,D,20240809,000000,13,13.01,12.72,12.77,8949,0
+ESCA.US,D,20240812,000000,12.65,12.8,12.65,12.65,9090,0
+ESCA.US,D,20240813,000000,12.8,12.85,12.65,12.85,7238,0
+ESCA.US,D,20240814,000000,12.79,12.93,12.58,12.58,14663,0
+ESCA.US,D,20240815,000000,13.04,14.06,13.04,13.93,9375,0
+ESCA.US,D,20240816,000000,13.89,14.13,13.52,13.9,11326,0
+ESCA.US,D,20240819,000000,13.85,13.85,13.595,13.68,3753,0
+ESCA.US,D,20240820,000000,13.66,13.7,13.44,13.44,4275,0
+ESCA.US,D,20240821,000000,13.4,14.67,13.4,13.55,8574,0
+ESCA.US,D,20240822,000000,13.49,13.68,13.2,13.2,11433,0
+ESCA.US,D,20240823,000000,13.78,14.1,13.39,14.08,20632,0
+ESCA.US,D,20240826,000000,14.27,14.28,13.49,13.63,10943,0
+ESCA.US,D,20240827,000000,13.51,13.92,13.51,13.6,5355,0
+ESCA.US,D,20240828,000000,13.5101,13.7301,13.5,13.7,5277,0
+ESCA.US,D,20240829,000000,13.69,14.25,13.69,14.23,7953,0
+ESCA.US,D,20240830,000000,14.24,14.24,13.68,13.98,4512,0
+ESCA.US,D,20240903,000000,13.77,13.9399,12.54,12.68,30069,0
+ESCA.US,D,20240904,000000,12.79,13.16,12.6749,13.15,18938,0
+ESCA.US,D,20240905,000000,13.0154,13.3999,13.0154,13.06,5430,0
+ESCA.US,D,20240906,000000,13.01,13.225,13.01,13.1,5267,0
+ESCA.US,D,20240909,000000,13.52,14.26,12.81,13.84,329791,0
+ESCA.US,D,20240910,000000,14.31,15.1,14.31,14.62,39244,0
+ESCA.US,D,20240911,000000,14.43,14.43,13.76,14.07,16759,0
+ESCA.US,D,20240912,000000,14.33,14.69,14.33,14.47,17959,0
+ESCA.US,D,20240913,000000,14.5,14.73,14.155,14.72,11233,0
+ESCA.US,D,20240916,000000,14.5,14.63,12.745,13.185,81990,0
+ESCA.US,D,20240917,000000,13.07,13.9,13.07,13.69,18872,0
+ESCA.US,D,20240918,000000,13.5,13.9,13.33,13.64,17927,0
+ESCA.US,D,20240919,000000,14.14,14.14,13.58,13.65,19362,0
+ESCA.US,D,20240920,000000,13.51,13.92,13.31,13.83,89235,0
+ESCA.US,D,20240923,000000,14.06,14.06,13.5644,13.98,10422,0
+ESCA.US,D,20240924,000000,14.24,14.27,13.7,14.22,25563,0
+ESCA.US,D,20240925,000000,14.1,14.18,13.76,14.18,14871,0
+ESCA.US,D,20240926,000000,14.4,14.42,13.87,13.99,19145,0
+ESCA.US,D,20240927,000000,13.96,14.2,13.925,13.98,53914,0
+ESCA.US,D,20240930,000000,14.23,14.7,13.9,14.07,37406,0
+ESCA.US,D,20241001,000000,14.18,14.38,14.07,14.14,21769,0
+ESCA.US,D,20241002,000000,14.13,14.78,13.87,13.93,14104,0
+ESCA.US,D,20241003,000000,13.84,14.09,13.57,13.88,9828,0
+ESCA.US,D,20241004,000000,14.27,14.27,13.78,13.94,21000,0
+ESCA.US,D,20241007,000000,13.75,13.945,13.3601,13.77,7576,0
+ESCA.US,D,20241008,000000,13.92,13.92,13.09,13.11,45078,0
+ESCA.US,D,20241009,000000,13.2254,13.3,12.8,13.11,52114,0
+ESCA.US,D,20241010,000000,13.03,13.87,12.98,13.78,22527,0
+ESCA.US,D,20241011,000000,13.81,14.06,13.72,13.77,11570,0
+ESCA.US,D,20241014,000000,13.83,13.83,13.2601,13.5,14485,0
+ESCA.US,D,20241015,000000,13.63,13.9577,13.49,13.51,16304,0
+ESCA.US,D,20241016,000000,13.71,14.19,13.6504,13.89,16849,0
+ESCA.US,D,20241017,000000,14.06,14.22,13.78,14.18,8776,0
+ESCA.US,D,20241018,000000,14.23,14.28,14,14.07,9255,0
+ESCA.US,D,20241021,000000,13.75,13.995,13.42,13.45,9821,0
+ESCA.US,D,20241022,000000,13.47,13.49,13.31,13.49,8602,0
+ESCA.US,D,20241023,000000,13.4,13.54,13.31,13.54,10445,0
+ESCA.US,D,20241024,000000,13.12,13.78,13.07,13.24,31932,0
+ESCA.US,D,20241025,000000,13.34,13.54,13.23,13.26,14210,0
+ESCA.US,D,20241028,000000,13.33,14.08,13.33,13.92,11548,0
+ESCA.US,D,20241029,000000,13.76,14.2,13.76,14.14,14686,0
+ESCA.US,D,20241030,000000,14.08,14.13,13.95,13.95,6300,0
+ESCA.US,D,20241031,000000,14,14,12.86,13.03,48005,0
+ESCA.US,D,20241101,000000,13.07,13.38,13.05,13.07,22459,0
+ESCA.US,D,20241104,000000,13.04,13.8,13.04,13.75,17307,0
+ESCA.US,D,20241105,000000,13.78,14.32,13.78,14.27,10411,0
+ESCA.US,D,20241106,000000,14.75,15.39,14.75,15.27,40283,0
+ESCA.US,D,20241107,000000,15.38,15.7101,15,15,20378,0
+ESCA.US,D,20241108,000000,14.89,15.05,14.6,14.71,42431,0
+ESCA.US,D,20241111,000000,14.96,15,14.7,14.83,51298,0
+ESCA.US,D,20241112,000000,14.62,14.87,14.315,14.42,35006,0
+ESCA.US,D,20241113,000000,14.54,14.62,14.44,14.44,18791,0
+ESCA.US,D,20241114,000000,14.57,14.8,14.285,14.46,27772,0
+ESCA.US,D,20241115,000000,14.54,14.638536,14.39,14.39,24341,0
+ESCA.US,D,20241118,000000,14.32,15.03,13.9,13.96,25699,0
+ESCA.US,D,20241119,000000,13.91,14.63,13.9,14.54,19062,0
+ESCA.US,D,20241120,000000,14.52,14.65,14.22,14.58,40903,0
+ESCA.US,D,20241121,000000,14.7,15.42,14.7,15.15,40178,0
+ESCA.US,D,20241122,000000,14.81,15.305,14.81,15.23,39795,0
+ESCA.US,D,20241125,000000,15.5,16.3137,15.5,15.56,39129,0
+ESCA.US,D,20241126,000000,15.47,15.59,14.14,14.85,43720,0
+ESCA.US,D,20241127,000000,14.83,15.4,14.83,14.99,40253,0
+ESCA.US,D,20241129,000000,14.96,15.29,14.764207,15,27133,0
+ESCA.US,D,20241202,000000,15.2,15.99,15.0236,15.76,58543,0
+ESCA.US,D,20241203,000000,16.1,16.1,15.55,15.78,41058,0
+ESCA.US,D,20241204,000000,15.77,15.77,15.42,15.6,11480,0
+ESCA.US,D,20241205,000000,15.6,15.835,15.38,15.53,35100,0
+ESCA.US,D,20241206,000000,15.53,15.97,15.31,15.47,36382,0
+ESCA.US,D,20241209,000000,15.4,16.1,15.34,16,36374,0
+ESCA.US,D,20241210,000000,15.92,16.73,15.7798,16.41,47957,0
+ESCA.US,D,20241211,000000,16.63,16.99,16.47,16.49,48576,0
+ESCA.US,D,20241212,000000,16.25,16.25,15.14,15.16,47554,0
+ESCA.US,D,20241213,000000,15.075,15.3476,14.63,15.29,44680,0
+ESCA.US,D,20241216,000000,15.25,15.3599,14.6919,14.92,30383,0
+ESCA.US,D,20241217,000000,14.77,15.258,14.77,15.22,29136,0
+ESCA.US,D,20241218,000000,15.19,15.48,14.475,14.51,36388,0
+ESCA.US,D,20241219,000000,14.6,14.64,14.31,14.39,25449,0
+ESCA.US,D,20241220,000000,14.2,14.8723,14.2,14.55,33456,0
+ESCA.US,D,20241223,000000,14.66,14.67,14.4,14.4,14028,0
+ESCA.US,D,20241224,000000,14.53,14.65,14.51,14.61,14282,0
+ESCA.US,D,20241226,000000,14.44,14.88,14.44,14.78,21584,0
+ESCA.US,D,20241227,000000,14.67,14.76,14.35,14.36,21393,0
+ESCA.US,D,20241230,000000,14.05,14.4,13.96,14.18,17333,0
+ESCA.US,D,20241231,000000,14.34,14.66,14.28,14.28,17219,0
+ESCA.US,D,20250102,000000,14.63,14.745,14.44,14.74,41142,0
+ESCA.US,D,20250103,000000,14.7,15.165,14.68,15.01,13361,0
+ESCA.US,D,20250106,000000,14.82,15,14.38,14.45,34168,0
+ESCA.US,D,20250107,000000,14.6874,14.7702,14.39,14.51,47024,0
+ESCA.US,D,20250108,000000,14.3097,14.8099,14.26,14.63,22155,0
+ESCA.US,D,20250110,000000,14.32,14.525,14.2,14.29,25595,0
+ESCA.US,D,20250113,000000,14.18,14.525,14.0784,14.43,15088,0
+ESCA.US,D,20250114,000000,14.62,14.81,14.475,14.65,12104,0
+ESCA.US,D,20250115,000000,15,15,14.59,14.96,9807,0
+ESCA.US,D,20250116,000000,14.85,15.01,14.66,14.77,16706,0
+ESCA.US,D,20250117,000000,14.95,15.14,14.78,15,14828,0
+ESCA.US,D,20250121,000000,15,15.54,14.9835,15.29,12356,0
+ESCA.US,D,20250122,000000,15.25,15.5,15.11,15.23,17746,0
+ESCA.US,D,20250123,000000,14.84,15.35,14.84,15.35,16620,0
+ESCA.US,D,20250124,000000,15.33,15.33,14.8345,15.15,12209,0
+ESCA.US,D,20250127,000000,15.11,16.146,15.11,15.85,24765,0
+ESCA.US,D,20250128,000000,16.19,16.19,15.58,15.58,15041,0
+ESCA.US,D,20250129,000000,15.53,15.915,15.25,15.54,17566,0
+ESCA.US,D,20250130,000000,15.68,15.7,15.34,15.41,11316,0
+ESCA.US,D,20250131,000000,15.4,15.4,14.56,14.82,20198,0
+ESCA.US,D,20250203,000000,14.41,14.8284,14.305,14.58,20307,0
+ESCA.US,D,20250204,000000,14.72,15.0644,14.72,14.99,7647,0
+ESCA.US,D,20250205,000000,15.4,15.4,15.1201,15.4,11148,0
+ESCA.US,D,20250206,000000,15.5,15.6552,15.18,15.27,8877,0
+ESCA.US,D,20250207,000000,15.25,15.35,14.8,14.8,11543,0
+ESCA.US,D,20250210,000000,15.03,15.17,14.69,14.7,8361,0
+ESCA.US,D,20250211,000000,14.55,15.44,14.55,15.44,15187,0
+ESCA.US,D,20250212,000000,15.14,15.69,15.06,15.06,22399,0
+ESCA.US,D,20250213,000000,15.2,15.5149,14.9114,15.32,14297,0
+ESCA.US,D,20250214,000000,15.64,15.66,15.09,15.09,14372,0
+ESCA.US,D,20250218,000000,15.5,15.6035,14.8,15.31,10737,0
+ESCA.US,D,20250219,000000,15.25,15.61,15.22,15.56,16068,0
+ESCA.US,D,20250220,000000,15.25,16.15,15.25,15.79,20860,0
+ESCA.US,D,20250221,000000,15.9,16.2,15.11,15.11,18483,0
+ESCA.US,D,20250224,000000,15.28,16.24,15.16,15.27,21844,0
+ESCA.US,D,20250225,000000,15.39,15.91,15.2932,15.63,18968,0
+ESCA.US,D,20250226,000000,15.9,15.9,15.3164,15.73,15467,0
+ESCA.US,D,20250227,000000,15.5,15.5,14.695,14.77,8845,0
+ESCA.US,D,20250228,000000,14.77,15.23,14.77,15.23,18770,0
+ESCA.US,D,20250303,000000,15.19,15.3099,14.65,14.65,17879,0
+ESCA.US,D,20250304,000000,14.58,15.0239,14.58,14.94,13955,0
+ESCA.US,D,20250305,000000,14.6808,14.98,14.42,14.71,18888,0
+ESCA.US,D,20250306,000000,14.65,14.93,14.5999,14.93,8422,0
+ESCA.US,D,20250307,000000,14.75,15.425,14.75,15.1,10639,0
+ESCA.US,D,20250310,000000,14.87,15.255,14.575,14.83,12423,0
+ESCA.US,D,20250311,000000,14.93,15.035,14.62,14.98,14104,0
+ESCA.US,D,20250312,000000,15,15.61,14.5,15.61,26550,0
+ESCA.US,D,20250313,000000,14.88,15.25,14.486,14.76,13139,0
+ESCA.US,D,20250314,000000,14.97,15.17,14.9169,15.03,9440,0
+ESCA.US,D,20250317,000000,15.1,15.2293,14.87,15,8511,0
+ESCA.US,D,20250318,000000,15,15.045,14.7234,14.98,10012,0
+ESCA.US,D,20250319,000000,15.15,15.15,14.81,14.88,13573,0
+ESCA.US,D,20250320,000000,14.87,15.204,14.8,14.84,7010,0
+ESCA.US,D,20250321,000000,14.65,14.8738,14.65,14.79,33028,0
+ESCA.US,D,20250324,000000,15.06,15.41,15.01,15.05,21666,0
+ESCA.US,D,20250325,000000,15.17,15.34,14.66,14.67,22861,0
+ESCA.US,D,20250326,000000,14.71,15.37,14.71,15.12,12065,0
+ESCA.US,D,20250327,000000,15.35,15.915,15.35,15.77,15987,0
+ESCA.US,D,20250328,000000,15.6411,15.795,15.3,15.3,10359,0
+ESCA.US,D,20250331,000000,15.37,15.9724,15.3,15.3,30473,0
+ESCA.US,D,20250401,000000,15.46,16.0699,15.46,15.78,28087,0
+ESCA.US,D,20250402,000000,15.71,16.99,15.69,16.52,34584,0
+ESCA.US,D,20250403,000000,16.27,16.47,15.03,15.41,26980,0
+ESCA.US,D,20250404,000000,14.52,16.2588,14.52,16.1,43224,0
+ESCA.US,D,20250407,000000,15.62,15.85,14.45,14.99,41335,0
+ESCA.US,D,20250408,000000,15.5,15.5,14.235,14.355,23614,0
+ESCA.US,D,20250409,000000,14.1,16.01,14.1,15.31,21132,0
+ESCA.US,D,20250410,000000,14.91,14.99,14.6905,14.85,15063,0
+ESCA.US,D,20250411,000000,14.6,15.27,14.45,15.11,11871,0
+ESCA.US,D,20250414,000000,15.45,15.7,14.85,15.04,12168,0
+ESCA.US,D,20250415,000000,15.04,15.08,14.5415,14.55,10938,0
+ESCA.US,D,20250416,000000,14.5,15.01,14.5,14.82,15130,0
+ESCA.US,D,20250417,000000,14.8,15.1483,14.8,14.81,16672,0
+ESCA.US,D,20250421,000000,14.69,14.8247,14.33,14.44,25265,0
+ESCA.US,D,20250422,000000,14.64,15.2021,14.375,14.97,21982,0
+ESCA.US,D,20250423,000000,15.36,15.6288,14.52,15.14,21627,0
+ESCA.US,D,20250424,000000,15.08,15.14,14.82,14.94,14769,0
+ESCA.US,D,20250425,000000,14.82,14.9405,14.2,14.59,13609,0
+ESCA.US,D,20250428,000000,14.54,14.63,14.0735,14.39,15041,0
+ESCA.US,D,20250429,000000,14.21,15,14.21,14.48,22302,0
+ESCA.US,D,20250430,000000,14.642,15.18,14.642,15.18,18060,0
+ESCA.US,D,20250501,000000,14.99,14.99,14.53,14.69,11592,0
+ESCA.US,D,20250502,000000,14.825,15.405,14.8,15.3,9844,0
+ESCA.US,D,20250505,000000,14.69,15.0798,14.69,14.83,10392,0
+ESCA.US,D,20250506,000000,14.51,15.67,14.31,15.06,19698,0
+ESCA.US,D,20250507,000000,15.281,15.281,14.47,14.87,11701,0
+ESCA.US,D,20250508,000000,14.8758,15,14.7593,15,8078,0
+ESCA.US,D,20250509,000000,15.19,15.19,14.7,14.75,6270,0
+ESCA.US,D,20250512,000000,15.27,15.73,15.1259,15.43,17905,0
+ESCA.US,D,20250513,000000,15.33,15.85,15.33,15.85,13865,0
+ESCA.US,D,20250514,000000,15.85,15.85,14.81,14.95,19566,0
+ESCA.US,D,20250515,000000,15.11,15.65,15.11,15.3,7096,0
+ESCA.US,D,20250516,000000,15.31,15.575,15.12,15.12,13849,0
+ESCA.US,D,20250519,000000,15.12,15.405,14.935,15.19,21676,0
+ESCA.US,D,20250520,000000,15.35,15.445,14.8,14.98,16911,0
+ESCA.US,D,20250521,000000,14.9,15.23,14.62,14.68,19364,0
+ESCA.US,D,20250522,000000,14.5,14.6939,14.11,14.16,16447,0
+ESCA.US,D,20250523,000000,14.01,14.0724,13.58,13.61,13351,0
+ESCA.US,D,20250527,000000,13.89,15.44,13.8663,15.31,32087,0
+ESCA.US,D,20250528,000000,15.3,16.04,15.3,15.52,20552,0
+ESCA.US,D,20250529,000000,15.78,15.78,14.58,14.77,14860,0
+ESCA.US,D,20250530,000000,14.6,15.06,14.6,14.84,10788,0
+ESCA.US,D,20250602,000000,14.96,14.98,14.51,14.67,15719,0
+ESCA.US,D,20250603,000000,14.52,14.8185,14.33,14.73,14047,0
+ESCA.US,D,20250604,000000,14.815,14.95,14.53,14.7,9556,0
+ESCA.US,D,20250605,000000,14.83,15.1244,14.6,15.11,9613,0
+ESCA.US,D,20250606,000000,15.41,15.41,15.04,15.04,7641,0
+ESCA.US,D,20250609,000000,15.04,15.04,13.855,14.05,36142,0
+ESCA.US,D,20250610,000000,14.02,14.3281,13.995,14.29,14985,0
+ESCA.US,D,20250611,000000,14.46,14.46,14.05,14.165,16268,0
+ESCA.US,D,20250612,000000,13.99,14.445,13.99,14.44,14650,0
+ESCA.US,D,20250613,000000,14.16,14.245,13.8,13.83,12987,0
+ESCA.US,D,20250616,000000,14.24,14.24,13.7,13.8,21079,0
+ESCA.US,D,20250617,000000,13.63,13.89,13.33,13.71,21570,0
+ESCA.US,D,20250618,000000,13.55,13.84,13.49,13.8,17594,0
+ESCA.US,D,20250620,000000,13.93,13.93,13.4801,13.9,31216,0
+ESCA.US,D,20250623,000000,13.9,13.91,13.2101,13.87,24125,0
+ESCA.US,D,20250624,000000,14.07,14.145,13.71,14.1,28448,0
+ESCA.US,D,20250625,000000,13.72,14.15,13.38,13.67,12628,0
+ESCA.US,D,20250626,000000,13.605,13.995,13.48,13.95,9791,0
+ESCA.US,D,20250627,000000,14.04,14.25,13.7655,14.21,66335,0
+ESCA.US,D,20250630,000000,14.33,14.5626,13.935,13.98,21539,0
+ESCA.US,D,20250701,000000,13.84,14.535,13.84,14.18,19055,0
+ESCA.US,D,20250702,000000,14.9999,14.9999,14.1,14.35,13753,0
+ESCA.US,D,20250703,000000,14.8401,14.98,14.5,14.98,10959,0
+ESCA.US,D,20250707,000000,14.5,14.63,14.2,14.28,26774,0
+ESCA.US,D,20250708,000000,14.43,14.54,14.3213,14.4,15410,0
+ESCA.US,D,20250709,000000,14.375,14.42,14.3242,14.35,6341,0
+ESCA.US,D,20250710,000000,14.37,14.5018,14.32,14.32,8418,0
+ESCA.US,D,20250711,000000,14.24,14.45,14.01,14.16,10623,0
+ESCA.US,D,20250714,000000,14.19,14.19,13.7967,14.02,12050,0
+ESCA.US,D,20250715,000000,13.97,13.97,13.21,13.25,17746,0
+ESCA.US,D,20250716,000000,13.41,13.41,12.84,13.02,23091,0
+ESCA.US,D,20250717,000000,12.91,13.025,12.65,12.7,16233,0
+ESCA.US,D,20250718,000000,12.7,12.7,12.04,12.22,61252,0
+ESCA.US,D,20250721,000000,12.35,12.82,12.35,12.76,24109,0
+ESCA.US,D,20250722,000000,12.77,13.185,12.77,13.05,21380,0
+ESCA.US,D,20250723,000000,13.12,13.18,12.51,13.18,11651,0
+ESCA.US,D,20250724,000000,13.05,13.18,12.61,12.61,9883,0
+ESCA.US,D,20250725,000000,12.61,13.0232,12.56,12.82,8062,0
+ESCA.US,D,20250728,000000,12.97,12.97,12.62,12.72,14178,0
+ESCA.US,D,20250729,000000,12.82,12.82,12.58,12.74,7464,0
+ESCA.US,D,20250730,000000,12.74,12.76,12.28,12.43,24107,0
+ESCA.US,D,20250731,000000,12.2,12.4,12.14,12.29,20792,0
+ESCA.US,D,20250801,000000,12.05,12.2374,11.76,11.78,23105,0
+ESCA.US,D,20250804,000000,11.87,12.4124,11.75,12.01,48338,0
+ESCA.US,D,20250805,000000,12.01,12.405,11.8684,12.19,24915,0
+ESCA.US,D,20250806,000000,12.08,12.505,12.0519,12.4,12963,0
+ESCA.US,D,20250807,000000,12.48,12.56,12.15,12.17,12868,0
+ESCA.US,D,20250808,000000,12.1159,12.2299,11.755,11.8,12875,0
+ESCA.US,D,20250811,000000,11.76,12.32,11.74,12.24,17424,0
+ESCA.US,D,20250812,000000,12.42,12.91,12.4,12.91,19146,0
+ESCA.US,D,20250813,000000,12.97,13.23,12.816867,13.21,10346,0
+ESCA.US,D,20250814,000000,12.8,12.985,12.4,12.44,14952,0
+ESCA.US,D,20250815,000000,12.52,12.62,11.985,12.15,15392,0
+ESCA.US,D,20250818,000000,12.23,12.9789,12.1859,12.71,48490,0
+ESCA.US,D,20250819,000000,12.9,12.9,12.5,12.58,8612,0
+ESCA.US,D,20250820,000000,12.67,12.67,12.4,12.4,12257,0
+ESCA.US,D,20250821,000000,12.57,12.57,12.37,12.39,3950,0
+ESCA.US,D,20250822,000000,12.53,13.43,12.3565,13.4,22591,0
+ESCA.US,D,20250825,000000,13.1787,13.29,13.07,13.1,6202,0
+ESCA.US,D,20250826,000000,12.864,13.21,12.864,12.89,11236,0
+ESCA.US,D,20250827,000000,12.83,13.04,12.81,12.86,6764,0
+ESCA.US,D,20250828,000000,12.82,13.0315,12.82,12.97,4477,0
+ESCA.US,D,20250829,000000,12.995,13.02,12.37,12.6,8527,0
+ESCA.US,D,20250902,000000,12.33,12.72,12.33,12.63,10804,0
+ESCA.US,D,20250903,000000,12.53,12.8726,12.25,12.29,13039,0
+ESCA.US,D,20250904,000000,12.19,12.8686,12.19,12.77,8506,0
+ESCA.US,D,20250905,000000,13.02,13.0501,12.66,12.86,8240,0
+ESCA.US,D,20250908,000000,12.72,12.77,12.4,12.56,9590,0
+ESCA.US,D,20250909,000000,12.7272,12.7272,12.4,12.41,10920,0
+ESCA.US,D,20250910,000000,12.38,12.58,12.31,12.31,6868,0
+ESCA.US,D,20250911,000000,12.51,12.66,12.4,12.53,11447,0
+ESCA.US,D,20250912,000000,12.53,12.6999,12.29,12.4,9194,0
+ESCA.US,D,20250915,000000,12.745,12.745,12.25,12.55,19440,0
+ESCA.US,D,20250916,000000,12.39,12.6064,12.29,12.34,11594,0
+ESCA.US,D,20250917,000000,12.64,12.64,12.09,12.09,14951,0
+ESCA.US,D,20250918,000000,12.17,13.3,12.17,12.965,14715,0
+ESCA.US,D,20250919,000000,12.85,12.9099,12.37,12.54,41692,0
+ESCA.US,D,20250922,000000,12.6,12.93,12.41,12.69,17553,0
+ESCA.US,D,20250923,000000,12.84,12.91,12.5,12.54,16512,0
+ESCA.US,D,20250924,000000,12.67,12.93,12.44,12.84,7024,0
+ESCA.US,D,20250925,000000,12.5948,12.83,12.45,12.45,7070,0
+ESCA.US,D,20250926,000000,12.48,12.86,12.48,12.83,12976,0
+ESCA.US,D,20250929,000000,12.77,12.8878,12.61,12.61,8397,0
+ESCA.US,D,20250930,000000,12.56,12.59,12.46,12.57,9358,0
+ESCA.US,D,20251001,000000,12.43,12.855,12.2537,12.75,14669,0
+ESCA.US,D,20251002,000000,12.62,12.9796,12.41,12.41,14316,0
+ESCA.US,D,20251003,000000,12.735,13.19,12.59,12.73,29626,0
+ESCA.US,D,20251006,000000,12.76,12.975,11.94,12.3,43583,0
+ESCA.US,D,20251007,000000,12.38,12.38,12.03,12.14,9094,0
+ESCA.US,D,20251008,000000,12.17,12.2177,11.86,11.86,16379,0
+ESCA.US,D,20251009,000000,11.88,11.94,11.72,11.73,22804,0
+ESCA.US,D,20251010,000000,11.72,11.98,11.55,11.55,25762,0
+ESCA.US,D,20251013,000000,11.74,11.92,11.56,11.71,21230,0
+ESCA.US,D,20251014,000000,11.55,11.9,11.55,11.83,12563,0
+ESCA.US,D,20251015,000000,12.02,12.3,11.91,11.91,14468,0
+ESCA.US,D,20251016,000000,12.03,12.03,11.6901,11.82,9636,0
+ESCA.US,D,20251017,000000,11.7,12.0228,11.7,11.82,8970,0
+ESCA.US,D,20251020,000000,11.7,12.1497,11.7,11.77,11455,0
+ESCA.US,D,20251021,000000,11.78,11.8969,11.71,11.71,13420,0
+ESCA.US,D,20251022,000000,11.77,12.25,11.735,12.23,25813,0
+ESCA.US,D,20251023,000000,12.25,12.25,11.88,11.88,5393,0
+ESCA.US,D,20251024,000000,12.04,12.166,11.91,11.94,11037,0
+ESCA.US,D,20251027,000000,11.94,12.16,11.68,11.69,12995,0
+ESCA.US,D,20251028,000000,11.69,11.7375,11.55,11.55,9133,0
+ESCA.US,D,20251029,000000,11.55,11.7591,11.41,11.41,19082,0
+ESCA.US,D,20251030,000000,12.69,12.69,11.42,11.42,26130,0
+ESCA.US,D,20251031,000000,11.41,11.6399,11.41,11.51,17469,0
+ESCA.US,D,20251103,000000,11.6,11.93,11.51,11.7,21098,0
+ESCA.US,D,20251104,000000,11.57,11.8,11.49,11.61,14458,0
+ESCA.US,D,20251105,000000,11.61,11.99,11.61,11.97,13830,0
+ESCA.US,D,20251106,000000,11.94,12.21,11.54,11.54,24984,0
+ESCA.US,D,20251107,000000,11.55,11.96,11.55,11.91,15800,0
+ESCA.US,D,20251110,000000,12.02,12.3895,11.8908,12.3,11855,0
+ESCA.US,D,20251111,000000,12.35,12.56,12.32,12.54,8924,0
+ESCA.US,D,20251112,000000,12.54,12.8615,12.5,12.67,14245,0
+ESCA.US,D,20251113,000000,12.7,12.86,12.61,12.61,14877,0
+ESCA.US,D,20251114,000000,12.55,13.345,12.55,13.145,29650,0
+ESCA.US,D,20251117,000000,13.18,13.2621,13.01,13.01,12839,0
+ESCA.US,D,20251118,000000,13.01,13.1925,12.68,12.68,11464,0
+ESCA.US,D,20251119,000000,12.61,12.92,12.39,12.39,19950,0
+ESCA.US,D,20251120,000000,12.62,12.77,12.25,12.25,15980,0
+ESCA.US,D,20251121,000000,12.25,13.32,12.25,13.23,32926,0
+ESCA.US,D,20251124,000000,13.33,13.4452,12.96,12.96,12983,0
+ESCA.US,D,20251125,000000,13.09,13.15,12.9991,13.15,9583,0
+ESCA.US,D,20251126,000000,13.11,13.335,13.11,13.26,15929,0
+ESCA.US,D,20251128,000000,13.17,13.26,13.055,13.26,10419,0
+ESCA.US,D,20251201,000000,13.26,13.35,12.67,12.67,46910,0
+ESCA.US,D,20251202,000000,12.82,12.82,12.35,12.35,23329,0
+ESCA.US,D,20251203,000000,12.44,13.09,12.44,13.02,27060,0
+ESCA.US,D,20251204,000000,12.94,13,12.49,12.65,28434,0
+ESCA.US,D,20251205,000000,12.59,12.7752,12.57,12.57,12145,0
+ESCA.US,D,20251208,000000,12.49,12.745,12.49,12.67,20651,0
+ESCA.US,D,20251209,000000,12.81,12.8706,12.7,12.7,15009,0
+ESCA.US,D,20251210,000000,12.74,13,12.53,12.61,106032,0
+ESCA.US,D,20251211,000000,12.7,13.19,12.7,13.14,49890,0
+ESCA.US,D,20251212,000000,13.26,13.43,13.1,13.1,23979,0
+ESCA.US,D,20251215,000000,13.16,13.28,13.025,13.04,27662,0
+ESCA.US,D,20251216,000000,13.08,13.28,13.005,13.13,16541,0
+ESCA.US,D,20251217,000000,13.14,13.3536,13,13.05,18631,0
+ESCA.US,D,20251218,000000,13.15,13.2,12.99,12.99,15998,0
+ESCA.US,D,20251219,000000,12.97,13.055,12.79,12.79,34185,0
+ESCA.US,D,20251222,000000,12.85,13.14,12.74,12.74,23372,0
+ESCA.US,D,20251223,000000,12.67,13.06,12.67,12.75,22165,0
+ESCA.US,D,20251224,000000,12.82,13.265,12.82,13.22,12656,0
+ESCA.US,D,20251226,000000,13.13,13.38,13.01,13.38,12286,0
+ESCA.US,D,20251229,000000,13.42,13.45,13.26,13.32,18387,0
+ESCA.US,D,20251230,000000,13.39,13.605,13.35,13.41,30177,0
+ESCA.US,D,20251231,000000,13.41,13.63,13.35,13.49,29930,0
+ESCA.US,D,20260102,000000,13.5,14.02,13.415,13.69,32054,0
+ESCA.US,D,20260105,000000,13.58,13.88,13.55,13.85,35200,0
+ESCA.US,D,20260106,000000,13.73,14.07,13.62,14,41809,0
+ESCA.US,D,20260107,000000,13.94,14.1699,13.935,14.09,27798,0
+ESCA.US,D,20260108,000000,13.97,14.25,13.97,14.1,19040,0
+ESCA.US,D,20260109,000000,14.07,14.2299,13.71,13.72,16061,0
+ESCA.US,D,20260112,000000,13.73,14.06,13.72,13.92,27300,0
+ESCA.US,D,20260113,000000,13.895,14.051,13.742,13.96,17205,0
+ESCA.US,D,20260114,000000,14,14.0558,13.8,13.86,13535,0
+ESCA.US,D,20260115,000000,13.8544,14.1811,13.8544,13.98,12839,0
+ESCA.US,D,20260116,000000,14,14.25,13.98,14.06,15115,0
+ESCA.US,D,20260120,000000,14,14.25,13.77,13.8,25599,0
+ESCA.US,D,20260121,000000,13.96,14.245,13.87,14.19,12887,0
+ESCA.US,D,20260122,000000,14.2,14.44,14.2,14.41,17288,0
+ESCA.US,D,20260123,000000,14.32,14.425,14.04,14.14,12235,0
+ESCA.US,D,20260126,000000,14.14,14.5699,14.14,14.4,20725,0
+ESCA.US,D,20260127,000000,14.48,14.54,14.15,14.24,7563,0
+ESCA.US,D,20260128,000000,14.24,14.4378,13.99,14.1,16546,0
+ESCA.US,D,20260129,000000,13.9042,14.26,13.9042,14.26,8724,0
+ESCA.US,D,20260130,000000,14.25,14.57,13.94,14.54,23830,0
+ESCA.US,D,20260202,000000,14.56,14.96,14.3753,14.86,22743,0
+ESCA.US,D,20260203,000000,14.91,14.925,14.55,14.88,28464,0
+ESCA.US,D,20260204,000000,14.9,14.9,14.65,14.78,18219,0
+ESCA.US,D,20260205,000000,14.5863,14.785,14.5,14.64,14312,0
+ESCA.US,D,20260206,000000,14.81,14.81,14.31,14.31,21962,0
+ESCA.US,D,20260209,000000,14.37,14.38,14.11,14.11,14373,0
+ESCA.US,D,20260210,000000,14.15,14.44,14.15,14.25,12825,0
+ESCA.US,D,20260211,000000,14.24,14.3391,14.19,14.19,7907,0
+ESCA.US,D,20260212,000000,14.31,14.31,13.8,14.24,13099,0
+ESCA.US,D,20260213,000000,14.14,14.17,13.9882,14.045,12525,0
+ESCA.US,D,20260217,000000,14.13,14.13,14.04,14.04,7051,0
+ESCA.US,D,20260218,000000,14.04,14.04,13.8201,13.945,11772,0
diff --git a/daily/us/nasdaq stocks/1/ets.us.txt b/daily/us/nasdaq stocks/1/ets.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aeaa06345b8cd81a2953f4537b4a0d9126a93ee4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ets.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETS.US,D,20250821,000000,4,4.23,3.35,3.5,5297072,0
+ETS.US,D,20250822,000000,3.18,3.411,1.2,1.47,12261004,0
+ETS.US,D,20250825,000000,1.38,1.5,1.3,1.37,2216760,0
+ETS.US,D,20250826,000000,1.34,1.34,1.24,1.28,1247474,0
+ETS.US,D,20250827,000000,1.26,1.29,1.14,1.145,1421983,0
+ETS.US,D,20250828,000000,1.09,1.13,1,1.02,1327984,0
+ETS.US,D,20250829,000000,1.02,1.02,0.9078,0.908,967701,0
+ETS.US,D,20250902,000000,0.88,0.9381,0.86,0.875,744218,0
+ETS.US,D,20250903,000000,0.84,0.98,0.84,0.9525,847489,0
+ETS.US,D,20250904,000000,0.9163,1.04,0.9097,0.9913,713207,0
+ETS.US,D,20250905,000000,0.9837,1.02,0.93,0.9499,332460,0
+ETS.US,D,20250908,000000,0.93,0.94,0.8601,0.8781,340346,0
+ETS.US,D,20250909,000000,0.8859,0.8898,0.83,0.848,388644,0
+ETS.US,D,20250910,000000,0.8408,1.02,0.8408,0.962,624396,0
+ETS.US,D,20250911,000000,0.9596,1.03,0.94,0.969,228156,0
+ETS.US,D,20250912,000000,1,1.1,0.9778,1,1013733,0
+ETS.US,D,20250915,000000,1.04,1.16,1.02,1.12,1533235,0
+ETS.US,D,20250916,000000,1.15,1.19,1.09,1.19,1423141,0
+ETS.US,D,20250917,000000,1.19,1.21,1.1209,1.16,460517,0
+ETS.US,D,20250918,000000,1.17,1.18,0.98,1.03,803311,0
+ETS.US,D,20250919,000000,1.02,1.02,0.938,0.9652,421921,0
+ETS.US,D,20250922,000000,0.925,0.96,0.921,0.9256,259652,0
+ETS.US,D,20250923,000000,0.905,0.97,0.905,0.953399,282071,0
+ETS.US,D,20250924,000000,0.9481,0.99,0.93,0.9423,191448,0
+ETS.US,D,20250925,000000,0.93,0.97,0.853,0.88,255444,0
+ETS.US,D,20250926,000000,0.88,0.91,0.87,0.88,118286,0
+ETS.US,D,20250929,000000,0.8789,0.879999,0.84001,0.8513,162911,0
+ETS.US,D,20250930,000000,0.8689,0.9056,0.85,0.86,173003,0
+ETS.US,D,20251001,000000,0.8611,0.9,0.86,0.8935,107921,0
+ETS.US,D,20251002,000000,0.894,0.92,0.8649,0.8902,138772,0
+ETS.US,D,20251003,000000,0.879,0.897999,0.87,0.874,77186,0
+ETS.US,D,20251006,000000,0.889,0.899,0.853,0.8617,192892,0
+ETS.US,D,20251007,000000,0.882,0.891599,0.8358,0.8385,315760,0
+ETS.US,D,20251008,000000,0.8429,0.85,0.8299,0.832,156951,0
+ETS.US,D,20251009,000000,0.832,0.8498,0.82,0.8305,332413,0
+ETS.US,D,20251010,000000,0.831,0.838,0.7506,0.7598,283956,0
+ETS.US,D,20251013,000000,0.8,0.809,0.75,0.7665,130074,0
+ETS.US,D,20251014,000000,0.778,0.8195,0.7521,0.7778,122125,0
+ETS.US,D,20251015,000000,0.7901,0.8349,0.785101,0.8069,77709,0
+ETS.US,D,20251016,000000,0.8074,0.8177,0.7802,0.7831,76694,0
+ETS.US,D,20251017,000000,0.7731,0.7898,0.77,0.77295,60108,0
+ETS.US,D,20251020,000000,0.7755,0.794001,0.7755,0.778059,30229,0
+ETS.US,D,20251021,000000,0.753,0.79,0.753,0.76,50753,0
+ETS.US,D,20251022,000000,0.7676,0.77,0.750001,0.7503,66236,0
+ETS.US,D,20251023,000000,0.73,0.7692,0.73,0.74655,57513,0
+ETS.US,D,20251024,000000,0.7301,0.75,0.72,0.74659,66588,0
+ETS.US,D,20251027,000000,0.758662,0.7599,0.733,0.733,125208,0
+ETS.US,D,20251028,000000,0.7302,0.7688,0.7302,0.7482,111293,0
+ETS.US,D,20251029,000000,0.7325,0.7487,0.72,0.72105,111750,0
+ETS.US,D,20251030,000000,0.72,0.76,0.71,0.7111,142445,0
+ETS.US,D,20251031,000000,0.71,0.7299,0.7,0.715,44456,0
+ETS.US,D,20251103,000000,0.7254,0.7299,0.7005,0.7174,18788,0
+ETS.US,D,20251104,000000,0.7141,0.7141,0.68995,0.6904,56747,0
+ETS.US,D,20251105,000000,0.696,0.696,0.6601,0.67,121181,0
+ETS.US,D,20251106,000000,0.66,0.66,0.63,0.6401,70609,0
+ETS.US,D,20251107,000000,0.62,0.62,0.5754,0.5799,243346,0
+ETS.US,D,20251110,000000,0.573,0.5799,0.52,0.5301,224451,0
+ETS.US,D,20251111,000000,0.5251,0.567999,0.52,0.5377,68097,0
+ETS.US,D,20251112,000000,0.543,0.586,0.543,0.569,91599,0
+ETS.US,D,20251113,000000,0.56176,0.5686,0.555,0.5604,62256,0
+ETS.US,D,20251114,000000,0.5625,0.5792,0.555,0.5611,49171,0
+ETS.US,D,20251117,000000,0.584,0.584,0.535,0.5371,53905,0
+ETS.US,D,20251118,000000,0.5301,0.55,0.53,0.5369,98680,0
+ETS.US,D,20251119,000000,0.5369,0.5369,0.53,0.5325,17367,0
+ETS.US,D,20251120,000000,0.5401,0.5401,0.525,0.5306,48570,0
+ETS.US,D,20251121,000000,0.5306,0.5306,0.51,0.5102,52063,0
+ETS.US,D,20251124,000000,0.5154,0.5988,0.5132,0.543,327419,0
+ETS.US,D,20251125,000000,0.5448,0.548,0.5297,0.5393,43759,0
+ETS.US,D,20251126,000000,0.531,0.56,0.531,0.5501,40278,0
+ETS.US,D,20251128,000000,0.563,0.5793,0.555,0.5611,48086,0
+ETS.US,D,20251201,000000,0.5756,0.69,0.5756,0.655,492454,0
+ETS.US,D,20251202,000000,0.6399,0.6466,0.61,0.6151,105882,0
+ETS.US,D,20251203,000000,0.61,0.6185,0.59,0.5989,27057,0
+ETS.US,D,20251204,000000,0.61,0.621051,0.595,0.6175,21179,0
+ETS.US,D,20251205,000000,0.6175,0.6496,0.6017,0.614,32636,0
+ETS.US,D,20251208,000000,0.61,0.6254,0.603,0.61539,33975,0
+ETS.US,D,20251209,000000,0.61,0.6186,0.6064,0.6176,30583,0
+ETS.US,D,20251210,000000,0.5903,0.613,0.5863,0.593,25181,0
+ETS.US,D,20251211,000000,0.581,0.6001,0.54,0.56,78445,0
+ETS.US,D,20251212,000000,0.55,0.555,0.536,0.5375,33065,0
+ETS.US,D,20251215,000000,0.535,0.5499,0.52,0.52,38062,0
+ETS.US,D,20251216,000000,0.5201,0.54,0.51,0.525,31366,0
+ETS.US,D,20251217,000000,0.5399,0.5399,0.51,0.51,34721,0
+ETS.US,D,20251218,000000,0.51,0.516,0.5001,0.508,34610,0
+ETS.US,D,20251219,000000,0.51,0.5113,0.4949,0.4949,64434,0
+ETS.US,D,20251222,000000,0.49,0.537,0.49,0.51,54176,0
+ETS.US,D,20251223,000000,0.51,0.52,0.5005,0.501,38379,0
+ETS.US,D,20251224,000000,0.501,0.5957,0.5005,0.569,189890,0
+ETS.US,D,20251226,000000,0.57,0.637,0.57,0.6097,166660,0
+ETS.US,D,20251229,000000,0.6,0.6094,0.5595,0.5773,108305,0
+ETS.US,D,20251230,000000,0.561,0.611,0.51,0.51,135043,0
+ETS.US,D,20251231,000000,0.534,0.5578,0.49,0.4944,195493,0
+ETS.US,D,20260102,000000,0.49745,0.508,0.4902,0.508,59799,0
+ETS.US,D,20260105,000000,0.502,0.5305,0.502,0.5043,33920,0
+ETS.US,D,20260106,000000,0.5032,0.526,0.5032,0.526,45672,0
+ETS.US,D,20260107,000000,0.513522,0.5323,0.5075,0.5248,33281,0
+ETS.US,D,20260108,000000,0.52,0.530299,0.51,0.5211,22931,0
+ETS.US,D,20260109,000000,0.5368,0.5422,0.51,0.5264,22728,0
+ETS.US,D,20260112,000000,0.52,0.531899,0.5131,0.5213,24400,0
+ETS.US,D,20260113,000000,0.5136,0.53,0.5135,0.5289,59758,0
+ETS.US,D,20260114,000000,0.511,0.529,0.5101,0.529,37387,0
+ETS.US,D,20260115,000000,0.51,0.5334,0.51,0.5152,61407,0
+ETS.US,D,20260116,000000,0.529,0.54,0.52,0.5296,49169,0
+ETS.US,D,20260120,000000,0.5295,0.5599,0.5295,0.5355,55609,0
+ETS.US,D,20260121,000000,0.5351,0.56,0.52,0.523,18720,0
+ETS.US,D,20260122,000000,0.551,0.56,0.518,0.5487,512419,0
+ETS.US,D,20260123,000000,0.55,0.55,0.5191,0.539,113817,0
+ETS.US,D,20260126,000000,0.5228,0.58,0.5122,0.5462,42728,0
+ETS.US,D,20260127,000000,0.531,0.5399,0.51,0.5275,49945,0
+ETS.US,D,20260128,000000,0.53,0.56,0.51,0.5383,74245,0
+ETS.US,D,20260129,000000,0.51,0.5374,0.51,0.5211,17918,0
+ETS.US,D,20260130,000000,0.55,0.55,0.51,0.523,75528,0
+ETS.US,D,20260202,000000,0.5138,0.5236,0.49,0.504,100744,0
+ETS.US,D,20260203,000000,0.492,0.5179,0.49,0.5119,85899,0
+ETS.US,D,20260204,000000,0.5017,0.5158,0.4903,0.5033,98203,0
+ETS.US,D,20260205,000000,0.4901,0.5,0.48,0.482,86670,0
+ETS.US,D,20260206,000000,0.4821,0.5006,0.48,0.4821,15715,0
+ETS.US,D,20260209,000000,0.5,0.5006,0.485199,0.4859,45333,0
+ETS.US,D,20260210,000000,0.5037,0.5199,0.48,0.4951,15607,0
+ETS.US,D,20260211,000000,0.4867,0.5009,0.4857,0.49,5534,0
+ETS.US,D,20260212,000000,0.4871,0.5099,0.481,0.4905,51944,0
+ETS.US,D,20260213,000000,0.481,0.4899,0.475,0.4751,51585,0
+ETS.US,D,20260217,000000,0.4776,0.489,0.4701,0.4704,27804,0
+ETS.US,D,20260218,000000,0.481951,0.5189,0.472601,0.499,22758,0
diff --git a/daily/us/nasdaq stocks/1/euda.us.txt b/daily/us/nasdaq stocks/1/euda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61409f512236e9292a631d2305ede8fb1780c405
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/euda.us.txt	
@@ -0,0 +1,982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EUDA.US,D,20211216,000000,9.66,9.66,9.66,9.66,194974,0
+EUDA.US,D,20211217,000000,9.67,9.67,9.66,9.67,106203,0
+EUDA.US,D,20211220,000000,9.67,9.6767,9.65,9.65,44313,0
+EUDA.US,D,20211221,000000,9.76,9.76,9.67,9.7,16602,0
+EUDA.US,D,20211222,000000,9.67,9.75,9.67,9.72,28958,0
+EUDA.US,D,20211227,000000,9.74,9.76,9.73,9.74,244507,0
+EUDA.US,D,20211228,000000,9.74,9.74,9.74,9.74,20368,0
+EUDA.US,D,20211229,000000,9.68,9.68,9.68,9.68,503,0
+EUDA.US,D,20211231,000000,9.75,9.75,9.74,9.75,2535,0
+EUDA.US,D,20220103,000000,9.72,9.72,9.72,9.72,2008,0
+EUDA.US,D,20220104,000000,9.75,9.75,9.75,9.75,1009,0
+EUDA.US,D,20220107,000000,9.75,9.75,9.75,9.75,4197,0
+EUDA.US,D,20220110,000000,9.73,9.73,9.73,9.73,1089,0
+EUDA.US,D,20220111,000000,9.73,9.74,9.73,9.73,4067,0
+EUDA.US,D,20220112,000000,9.73,9.74,9.73,9.74,1600,0
+EUDA.US,D,20220113,000000,9.74,9.74,9.74,9.74,1073,0
+EUDA.US,D,20220114,000000,9.73,9.75,9.73,9.74,31748,0
+EUDA.US,D,20220118,000000,9.74,9.74,9.74,9.74,1143,0
+EUDA.US,D,20220119,000000,9.74,9.75,9.74,9.75,5432,0
+EUDA.US,D,20220120,000000,9.75,9.75,9.75,9.75,2107,0
+EUDA.US,D,20220121,000000,9.74,9.76,9.74,9.76,5771,0
+EUDA.US,D,20220124,000000,9.74,9.75,9.74,9.75,4090,0
+EUDA.US,D,20220125,000000,9.74,9.74,9.74,9.74,208,0
+EUDA.US,D,20220126,000000,9.74,9.75,9.73,9.75,2941,0
+EUDA.US,D,20220127,000000,9.75,9.75,9.75,9.75,578,0
+EUDA.US,D,20220131,000000,9.75,9.76,9.74,9.745,113129,0
+EUDA.US,D,20220201,000000,9.76,9.76,9.74,9.75,5406,0
+EUDA.US,D,20220202,000000,9.76,9.77,9.75,9.77,1330,0
+EUDA.US,D,20220203,000000,9.77,9.77,9.77,9.77,2687,0
+EUDA.US,D,20220204,000000,9.77,9.78,9.76,9.78,6959,0
+EUDA.US,D,20220207,000000,9.78,9.78,9.78,9.78,107,0
+EUDA.US,D,20220208,000000,9.78,9.79,9.75,9.78,222353,0
+EUDA.US,D,20220209,000000,9.77,9.78,9.77,9.77,15428,0
+EUDA.US,D,20220210,000000,9.79,9.79,9.77,9.77,1281,0
+EUDA.US,D,20220211,000000,9.75,9.79,9.75,9.79,2778,0
+EUDA.US,D,20220215,000000,9.79,9.79,9.79,9.79,100,0
+EUDA.US,D,20220216,000000,9.79,9.79,9.79,9.79,2302,0
+EUDA.US,D,20220218,000000,9.77,9.77,9.77,9.77,2708,0
+EUDA.US,D,20220222,000000,9.77,9.795,9.77,9.79,292421,0
+EUDA.US,D,20220223,000000,9.78,9.79,9.78,9.79,2348,0
+EUDA.US,D,20220224,000000,9.78,9.79,9.77,9.79,16256,0
+EUDA.US,D,20220225,000000,9.79,9.79,9.79,9.79,26020,0
+EUDA.US,D,20220228,000000,9.77,9.78,9.77,9.78,1411,0
+EUDA.US,D,20220301,000000,9.78,9.81,9.78,9.78,232196,0
+EUDA.US,D,20220302,000000,9.78,9.81,9.78,9.81,1028,0
+EUDA.US,D,20220303,000000,9.795,9.81,9.795,9.81,1260,0
+EUDA.US,D,20220307,000000,9.82,9.82,9.8,9.8,2498,0
+EUDA.US,D,20220308,000000,9.8,9.82,9.8,9.82,2149,0
+EUDA.US,D,20220310,000000,9.81,9.81,9.81,9.81,648,0
+EUDA.US,D,20220311,000000,9.805,9.81,9.8,9.81,37248,0
+EUDA.US,D,20220314,000000,9.81,9.81,9.81,9.81,155,0
+EUDA.US,D,20220315,000000,9.82,9.82,9.82,9.82,1017,0
+EUDA.US,D,20220316,000000,9.82,9.82,9.81,9.81,418,0
+EUDA.US,D,20220317,000000,9.79,9.8,9.79,9.8,212,0
+EUDA.US,D,20220318,000000,9.82,9.82,9.81,9.82,140150,0
+EUDA.US,D,20220321,000000,9.81,9.825,9.81,9.82,408,0
+EUDA.US,D,20220328,000000,9.82,9.83,9.82,9.83,1028,0
+EUDA.US,D,20220329,000000,9.82,9.83,9.82,9.83,1235,0
+EUDA.US,D,20220330,000000,9.81,9.81,9.81,9.81,61416,0
+EUDA.US,D,20220331,000000,9.84,9.8402,9.84,9.84,169188,0
+EUDA.US,D,20220405,000000,9.84,9.84,9.84,9.84,250000,0
+EUDA.US,D,20220406,000000,9.84,9.84,9.84,9.84,150008,0
+EUDA.US,D,20220408,000000,9.85,9.85,9.85,9.85,503,0
+EUDA.US,D,20220411,000000,9.85,9.85,9.85,9.85,81992,0
+EUDA.US,D,20220412,000000,9.85,9.87,9.84,9.85,1358911,0
+EUDA.US,D,20220413,000000,9.85,9.86,9.85,9.85,4440,0
+EUDA.US,D,20220414,000000,9.86,9.86,9.85,9.85,15169,0
+EUDA.US,D,20220418,000000,9.855,9.855,9.85,9.85,205,0
+EUDA.US,D,20220419,000000,9.85,9.86,9.85,9.86,10779,0
+EUDA.US,D,20220420,000000,9.87,9.87,9.87,9.87,3180,0
+EUDA.US,D,20220421,000000,9.87,9.87,9.87,9.87,665,0
+EUDA.US,D,20220422,000000,9.865,9.87,9.85,9.85,5060,0
+EUDA.US,D,20220425,000000,9.87,9.87,9.87,9.87,10309,0
+EUDA.US,D,20220426,000000,9.87,9.87,9.87,9.87,7874,0
+EUDA.US,D,20220427,000000,9.87,9.87,9.87,9.87,1502,0
+EUDA.US,D,20220428,000000,9.88,9.88,9.87,9.87,202706,0
+EUDA.US,D,20220429,000000,9.87,9.88,9.87,9.88,370,0
+EUDA.US,D,20220502,000000,9.88,9.88,9.88,9.88,22340,0
+EUDA.US,D,20220504,000000,9.87,9.87,9.86,9.86,2782,0
+EUDA.US,D,20220505,000000,9.87,9.87,9.87,9.87,14030,0
+EUDA.US,D,20220506,000000,9.86,9.872,9.86,9.872,460,0
+EUDA.US,D,20220509,000000,9.86,9.88,9.84,9.84,82509,0
+EUDA.US,D,20220510,000000,9.84,9.84,9.84,9.84,4557,0
+EUDA.US,D,20220511,000000,9.86,9.86,9.86,9.86,10453,0
+EUDA.US,D,20220512,000000,9.85,9.85,9.85,9.85,1003,0
+EUDA.US,D,20220513,000000,9.85,9.85,9.85,9.85,1055,0
+EUDA.US,D,20220517,000000,9.85,9.85,9.85,9.85,125,0
+EUDA.US,D,20220520,000000,9.87,9.87,9.87,9.87,193,0
+EUDA.US,D,20220523,000000,9.87,9.87,9.87,9.87,1056,0
+EUDA.US,D,20220526,000000,9.87,9.87,9.84,9.84,619,0
+EUDA.US,D,20220531,000000,9.855,9.855,9.855,9.855,1183,0
+EUDA.US,D,20220607,000000,10.4,10.4,9.865,9.865,253,0
+EUDA.US,D,20220613,000000,10.4,10.4,9.86,9.86,12631,0
+EUDA.US,D,20220616,000000,9.87,9.87,9.87,9.87,957,0
+EUDA.US,D,20220617,000000,9.88,9.88,9.87,9.87,1420,0
+EUDA.US,D,20220622,000000,9.86,9.86,9.86,9.86,103,0
+EUDA.US,D,20220623,000000,10.4,10.4,9.86,9.89,605,0
+EUDA.US,D,20220627,000000,9.94,9.94,9.86,9.86,863,0
+EUDA.US,D,20220629,000000,9.87,9.87,9.87,9.87,1802,0
+EUDA.US,D,20220630,000000,9.87,9.87,9.87,9.87,2169,0
+EUDA.US,D,20220707,000000,9.9,9.9,9.88,9.88,278,0
+EUDA.US,D,20220711,000000,9.9,9.9,9.9,9.9,252,0
+EUDA.US,D,20220712,000000,9.89,9.89,9.885,9.89,1201,0
+EUDA.US,D,20220713,000000,9.9,9.9,9.89,9.89,1152,0
+EUDA.US,D,20220714,000000,9.89,9.89,9.89,9.89,105,0
+EUDA.US,D,20220715,000000,9.895,9.9,9.895,9.9,41770,0
+EUDA.US,D,20220718,000000,9.91,9.91,9.91,9.91,190,0
+EUDA.US,D,20220719,000000,9.92,9.92,9.92,9.92,192,0
+EUDA.US,D,20220720,000000,9.91,9.91,9.91,9.91,302,0
+EUDA.US,D,20220726,000000,9.92,9.92,9.92,9.92,322,0
+EUDA.US,D,20220729,000000,9.92,9.92,9.92,9.92,102,0
+EUDA.US,D,20220803,000000,9.94,9.94,9.94,9.94,101,0
+EUDA.US,D,20220804,000000,9.93,9.93,9.93,9.93,208,0
+EUDA.US,D,20220805,000000,9.93,9.93,9.93,9.93,3100,0
+EUDA.US,D,20220810,000000,9.96,9.96,9.93,9.94,7203,0
+EUDA.US,D,20220811,000000,9.94,9.94,9.94,9.94,1370,0
+EUDA.US,D,20220815,000000,9.94,9.94,9.94,9.94,45782,0
+EUDA.US,D,20220816,000000,9.94,9.94,9.94,9.94,5244,0
+EUDA.US,D,20220817,000000,9.94,9.94,9.94,9.94,10300,0
+EUDA.US,D,20220818,000000,9.94,9.94,9.94,9.94,10000,0
+EUDA.US,D,20220819,000000,9.94,9.94,9.94,9.94,44800,0
+EUDA.US,D,20220822,000000,9.94,9.94,9.9393,9.94,11039,0
+EUDA.US,D,20220824,000000,9.95,9.95,9.95,9.95,101,0
+EUDA.US,D,20220825,000000,9.95,9.955,9.9493,9.95,5655,0
+EUDA.US,D,20220830,000000,9.96,9.97,9.96,9.96,80864,0
+EUDA.US,D,20220831,000000,9.96,9.96,9.96,9.96,591,0
+EUDA.US,D,20220902,000000,9.97,9.97,9.97,9.97,3014,0
+EUDA.US,D,20220907,000000,9.97,9.97,9.9693,9.97,1700,0
+EUDA.US,D,20220908,000000,9.98,9.98,9.98,9.98,1000,0
+EUDA.US,D,20220912,000000,9.98,9.98,9.97,9.97,31968,0
+EUDA.US,D,20220914,000000,9.97,9.97,9.97,9.97,10001,0
+EUDA.US,D,20220916,000000,9.98,9.98,9.9793,9.98,11333,0
+EUDA.US,D,20220919,000000,9.98,9.98,9.98,9.98,5002,0
+EUDA.US,D,20220921,000000,9.98,9.98,9.98,9.98,17051,0
+EUDA.US,D,20220922,000000,9.99,10.07,9.99,10.0201,25351,0
+EUDA.US,D,20220927,000000,10.04,10.04,10,10.03,91853,0
+EUDA.US,D,20220928,000000,10.02,10.02,10,10,45153,0
+EUDA.US,D,20220929,000000,10.02,10.02,10.02,10.02,104,0
+EUDA.US,D,20221004,000000,10.04,10.04,10.04,10.04,184,0
+EUDA.US,D,20221005,000000,10.03,10.04,10.03,10.04,3073,0
+EUDA.US,D,20221006,000000,10.01,10.01,10.01,10.01,510,0
+EUDA.US,D,20221011,000000,10.04,10.04,10.03,10.03,6851,0
+EUDA.US,D,20221012,000000,10.04,10.05,10.03,10.03,21386,0
+EUDA.US,D,20221013,000000,10.03,10.03,10.02,10.03,60510,0
+EUDA.US,D,20221014,000000,10.04,10.04,10.03,10.03,665,0
+EUDA.US,D,20221017,000000,10.03,10.03,10.03,10.03,6037,0
+EUDA.US,D,20221018,000000,10.5,10.5,10.06,10.06,513,0
+EUDA.US,D,20221019,000000,10.05,10.05,10.03,10.03,5964,0
+EUDA.US,D,20221020,000000,10.04,10.04,10.04,10.04,26820,0
+EUDA.US,D,20221021,000000,10.04,10.04,10.03,10.03,156515,0
+EUDA.US,D,20221024,000000,10.04,10.04,10.04,10.04,28099,0
+EUDA.US,D,20221025,000000,10.04,10.06,10.04,10.05,137304,0
+EUDA.US,D,20221026,000000,10.06,10.06,10.04,10.06,3051,0
+EUDA.US,D,20221027,000000,10.04,10.06,10.04,10.06,2484,0
+EUDA.US,D,20221028,000000,10.04,10.04,10.03,10.03,36496,0
+EUDA.US,D,20221031,000000,10.07,10.07,10.07,10.07,1607,0
+EUDA.US,D,20221101,000000,10.05,10.05,10.05,10.05,1585,0
+EUDA.US,D,20221102,000000,10.05,10.06,10.05,10.06,5401,0
+EUDA.US,D,20221103,000000,10.05,10.05,10.05,10.05,2191,0
+EUDA.US,D,20221104,000000,10.01,10.02,10.01,10.02,2058,0
+EUDA.US,D,20221107,000000,9.65,9.65,8.3,9.25,21577,0
+EUDA.US,D,20221108,000000,9.6,9.62,9.5,9.5,1896,0
+EUDA.US,D,20221109,000000,7.2,10.01,6.19,9.72,9084,0
+EUDA.US,D,20221110,000000,9.51,9.83,5.09,5.51,132682,0
+EUDA.US,D,20221111,000000,5.14,7.88,5.14,6.49,1133398,0
+EUDA.US,D,20221114,000000,6.49,6.49,4.7,5.465,2117499,0
+EUDA.US,D,20221115,000000,5.31,5.5,4.701,4.82,14741,0
+EUDA.US,D,20221116,000000,4.59,5.5,4.0701,5.304,59662,0
+EUDA.US,D,20221117,000000,5.5,5.89,4.7,5.21,32301,0
+EUDA.US,D,20221118,000000,4.98,6.3,3.9962,4.3006,151600,0
+EUDA.US,D,20221121,000000,5.14,6.41,3.68,3.78,2469334,0
+EUDA.US,D,20221122,000000,3.74,3.74,2.912,3.18,791694,0
+EUDA.US,D,20221123,000000,2.98,3,2.45,2.7,316475,0
+EUDA.US,D,20221125,000000,3.2,5,3.1327,3.7,11312441,0
+EUDA.US,D,20221128,000000,3.39,3.47,3,3.06,632723,0
+EUDA.US,D,20221129,000000,2.9,3.3,2.9,3.18,469370,0
+EUDA.US,D,20221130,000000,3.08,3.1575,2.7,2.9,201977,0
+EUDA.US,D,20221201,000000,2.81,2.98,2.65,2.81,92302,0
+EUDA.US,D,20221202,000000,2.73,2.84,2.62,2.83,117503,0
+EUDA.US,D,20221205,000000,2.885,2.9,2.34,2.6987,233742,0
+EUDA.US,D,20221206,000000,2.6,2.76,2.3,2.6691,137596,0
+EUDA.US,D,20221207,000000,2.65,2.75,2.4201,2.46,46874,0
+EUDA.US,D,20221208,000000,2.54,2.6425,2.31,2.44,50500,0
+EUDA.US,D,20221209,000000,2.4,2.4,2.2,2.23,53003,0
+EUDA.US,D,20221212,000000,2.2,2.25,1.713,1.8001,163963,0
+EUDA.US,D,20221213,000000,1.7,1.82,1.57,1.6,117583,0
+EUDA.US,D,20221214,000000,1.67,1.72,1.26,1.38,112204,0
+EUDA.US,D,20221215,000000,1.4,1.66,1.4,1.65,102993,0
+EUDA.US,D,20221216,000000,1.88,2.03,1.7,1.79,943601,0
+EUDA.US,D,20221219,000000,1.69,1.83,1.42,1.6,334431,0
+EUDA.US,D,20221220,000000,1.51,1.75,1.41,1.75,76867,0
+EUDA.US,D,20221221,000000,1.8201,2.03,1.74,1.845,81047,0
+EUDA.US,D,20221222,000000,1.8,1.9899,1.6542,1.8,118687,0
+EUDA.US,D,20221223,000000,1.785,1.85,1.67,1.83,108512,0
+EUDA.US,D,20221227,000000,1.82,1.91,1.73,1.73,48529,0
+EUDA.US,D,20221228,000000,1.65,1.78,1.51,1.58,31651,0
+EUDA.US,D,20221229,000000,1.66,1.68,1.58,1.6141,8415,0
+EUDA.US,D,20221230,000000,1.45,1.82,1.42,1.6477,22214,0
+EUDA.US,D,20230103,000000,1.815,1.95,1.525,1.6301,98274,0
+EUDA.US,D,20230104,000000,1.51,1.78,1.51,1.645,104059,0
+EUDA.US,D,20230105,000000,1.69,1.7799,1.62,1.6685,33995,0
+EUDA.US,D,20230106,000000,1.5614,1.825,1.5501,1.64,40432,0
+EUDA.US,D,20230109,000000,1.5702,1.7,1.57,1.69,35102,0
+EUDA.US,D,20230110,000000,1.67,1.7991,1.61,1.705,37065,0
+EUDA.US,D,20230111,000000,1.7,1.8219,1.62,1.66,37608,0
+EUDA.US,D,20230112,000000,1.7,1.79,1.62,1.73,43286,0
+EUDA.US,D,20230113,000000,1.8,3.29,1.62,2.16,640585,0
+EUDA.US,D,20230117,000000,2,2.09,1.82,1.91,123259,0
+EUDA.US,D,20230118,000000,1.85,1.92,1.79,1.83,32482,0
+EUDA.US,D,20230119,000000,1.78,1.85,1.66,1.74,21415,0
+EUDA.US,D,20230120,000000,1.67,1.89,1.63,1.72,19559,0
+EUDA.US,D,20230123,000000,1.67,1.88,1.65,1.82,87332,0
+EUDA.US,D,20230124,000000,1.8676,1.9374,1.77,1.86,23056,0
+EUDA.US,D,20230125,000000,1.74,1.82,1.71,1.78,12912,0
+EUDA.US,D,20230126,000000,1.8111,1.89,1.8111,1.82,12585,0
+EUDA.US,D,20230127,000000,1.75,1.8,1.7,1.8,6587,0
+EUDA.US,D,20230130,000000,1.8,1.805,1.64,1.64,11401,0
+EUDA.US,D,20230131,000000,1.73,1.73,1.4201,1.5,44484,0
+EUDA.US,D,20230201,000000,1.46,1.69,1.4,1.62,24340,0
+EUDA.US,D,20230202,000000,1.6611,2.1972,1.64,1.72,139814,0
+EUDA.US,D,20230203,000000,1.6297,1.8,1.62,1.72,33518,0
+EUDA.US,D,20230206,000000,1.67,1.78,1.6231,1.78,13587,0
+EUDA.US,D,20230207,000000,1.78,1.79,1.65,1.66,23108,0
+EUDA.US,D,20230208,000000,1.7388,1.7388,1.47,1.47,17977,0
+EUDA.US,D,20230209,000000,1.65,1.685,1.49,1.64,21158,0
+EUDA.US,D,20230210,000000,1.66,1.82,1.5,1.5,28964,0
+EUDA.US,D,20230213,000000,1.54,1.63,1.5,1.53,9954,0
+EUDA.US,D,20230214,000000,1.47,1.54,1.361,1.45,12814,0
+EUDA.US,D,20230215,000000,1.41,1.45,1.4,1.4413,5168,0
+EUDA.US,D,20230216,000000,1.38,1.45,1.31,1.36,18079,0
+EUDA.US,D,20230217,000000,1.317,1.4399,1.3,1.3,7350,0
+EUDA.US,D,20230221,000000,1.38,1.38,1.2101,1.28,12353,0
+EUDA.US,D,20230222,000000,1.3026,1.466,1.2322,1.32,30607,0
+EUDA.US,D,20230223,000000,1.22,1.375,1.22,1.23,11399,0
+EUDA.US,D,20230224,000000,1.23,1.31,1.1302,1.15,45444,0
+EUDA.US,D,20230227,000000,1.251,1.314,1.06,1.12,16313,0
+EUDA.US,D,20230228,000000,1.12,1.15,1.11,1.12,4921,0
+EUDA.US,D,20230301,000000,1.14,1.24,1.08,1.08,3772,0
+EUDA.US,D,20230302,000000,1.18,1.24,1.15,1.19,4606,0
+EUDA.US,D,20230303,000000,1.21,1.3967,1.0501,1.34,142638,0
+EUDA.US,D,20230306,000000,1.42,1.95,1.31,1.95,280127,0
+EUDA.US,D,20230307,000000,1.9,3.4,1.7301,1.99,3063585,0
+EUDA.US,D,20230308,000000,1.89,1.97,1.3978,1.48,183180,0
+EUDA.US,D,20230309,000000,1.44,1.542,1.2301,1.31,90405,0
+EUDA.US,D,20230310,000000,1.25,2.9,1.25,2.02,13873516,0
+EUDA.US,D,20230313,000000,1.6,3.2,1.6,2.76,28051138,0
+EUDA.US,D,20230314,000000,2.86,3.44,2.63,2.75,10878943,0
+EUDA.US,D,20230315,000000,2.69,2.69,1.88,2.05,827847,0
+EUDA.US,D,20230316,000000,1.92,2.2499,1.9,2.08,290605,0
+EUDA.US,D,20230317,000000,2,2.24,1.93,2.15,226877,0
+EUDA.US,D,20230320,000000,2.15,2.19,1.86,2.07,164223,0
+EUDA.US,D,20230321,000000,2,2.4499,2,2.17,227126,0
+EUDA.US,D,20230322,000000,2.12,2.37,2.12,2.18,104359,0
+EUDA.US,D,20230323,000000,2.11,2.21,1.96,2.1,63378,0
+EUDA.US,D,20230324,000000,2.08,2.1,1.85,1.99,68042,0
+EUDA.US,D,20230327,000000,2.02,2.05,1.601,1.76,77293,0
+EUDA.US,D,20230328,000000,1.65,1.77,1.4669,1.56,98834,0
+EUDA.US,D,20230329,000000,1.49,1.64,1.49,1.5601,83044,0
+EUDA.US,D,20230330,000000,1.56,1.59,1.47,1.5,36571,0
+EUDA.US,D,20230331,000000,1.46,1.6,1.4014,1.5,35184,0
+EUDA.US,D,20230403,000000,1.34,1.62,1.34,1.48,83885,0
+EUDA.US,D,20230404,000000,1.48,1.5693,1.352,1.45,104762,0
+EUDA.US,D,20230405,000000,1.49,1.63,1.4017,1.5,49512,0
+EUDA.US,D,20230406,000000,1.3602,1.5,1.36,1.45,14603,0
+EUDA.US,D,20230410,000000,1.45,1.56,1.3924,1.51,25969,0
+EUDA.US,D,20230411,000000,1.3939,1.45,1.37,1.41,54837,0
+EUDA.US,D,20230412,000000,1.3601,1.52,1.25,1.25,117277,0
+EUDA.US,D,20230413,000000,1.34,1.38,1.26,1.27,36392,0
+EUDA.US,D,20230414,000000,1.25,1.43,1.25,1.34,65925,0
+EUDA.US,D,20230417,000000,1.35,1.48,1.29,1.38,197482,0
+EUDA.US,D,20230418,000000,1.35,1.55,1.35,1.39,135406,0
+EUDA.US,D,20230419,000000,1.4451,1.46,1.37,1.4,24260,0
+EUDA.US,D,20230420,000000,1.38,1.4,1.31,1.35,16867,0
+EUDA.US,D,20230421,000000,1.35,1.4,1.31,1.33,20290,0
+EUDA.US,D,20230424,000000,1.37,2.89,1.32,1.62,5313733,0
+EUDA.US,D,20230425,000000,1.5,1.6867,1.32,1.47,422734,0
+EUDA.US,D,20230426,000000,1.4624,3.09,1.4624,1.97,14378503,0
+EUDA.US,D,20230427,000000,1.94,1.99,1.48,1.65,647491,0
+EUDA.US,D,20230428,000000,1.55,1.65,1.4,1.45,164767,0
+EUDA.US,D,20230501,000000,1.39,1.465,1.33,1.4101,166586,0
+EUDA.US,D,20230502,000000,1.36,1.44,1.36,1.43,36232,0
+EUDA.US,D,20230503,000000,1.44,1.49,1.38,1.42,71651,0
+EUDA.US,D,20230504,000000,1.38,1.53,1.37,1.5,197840,0
+EUDA.US,D,20230505,000000,1.5,1.8299,1.44,1.45,437737,0
+EUDA.US,D,20230508,000000,1.45,1.6299,1.43,1.6,276197,0
+EUDA.US,D,20230509,000000,1.53,1.57,1.4,1.43,144480,0
+EUDA.US,D,20230510,000000,1.48,1.59,1.43,1.46,115947,0
+EUDA.US,D,20230511,000000,1.48,1.48,1.2301,1.29,103286,0
+EUDA.US,D,20230512,000000,1.26,1.48,1.2018,1.3401,194009,0
+EUDA.US,D,20230515,000000,1.36,1.67,1.36,1.55,178541,0
+EUDA.US,D,20230516,000000,1.56,1.6,1.34,1.44,166272,0
+EUDA.US,D,20230517,000000,1.45,1.65,1.43,1.48,115753,0
+EUDA.US,D,20230518,000000,1.4329,1.6082,1.4329,1.53,108327,0
+EUDA.US,D,20230519,000000,1.5219,1.68,1.471,1.54,186435,0
+EUDA.US,D,20230522,000000,1.51,1.64,1.5,1.53,120654,0
+EUDA.US,D,20230523,000000,1.51,1.52,1.38,1.38,57727,0
+EUDA.US,D,20230524,000000,1.42,1.46,1.34,1.37,116506,0
+EUDA.US,D,20230525,000000,1.43,1.48,1.33,1.34,171882,0
+EUDA.US,D,20230526,000000,1.3581,1.56,1.35,1.36,104810,0
+EUDA.US,D,20230530,000000,1.4,1.4291,1.28,1.34,107940,0
+EUDA.US,D,20230531,000000,1.345,1.4206,1.31,1.33,108316,0
+EUDA.US,D,20230601,000000,1.3347,1.421,1.3347,1.41,55809,0
+EUDA.US,D,20230602,000000,1.46,1.55,1.3804,1.45,125440,0
+EUDA.US,D,20230605,000000,1.47,1.6799,1.43,1.45,170836,0
+EUDA.US,D,20230606,000000,1.52,1.65,1.49,1.58,115288,0
+EUDA.US,D,20230607,000000,1.5158,1.6113,1.51,1.54,66091,0
+EUDA.US,D,20230608,000000,1.54,1.54,1.45,1.48,23356,0
+EUDA.US,D,20230609,000000,1.5014,1.53,1.4,1.46,17692,0
+EUDA.US,D,20230612,000000,1.48,1.55,1.39,1.46,90415,0
+EUDA.US,D,20230613,000000,1.46,1.48,1.35,1.41,148546,0
+EUDA.US,D,20230614,000000,1.41,1.42,1.31,1.34,60873,0
+EUDA.US,D,20230615,000000,1.31,1.41,1.3,1.34,175814,0
+EUDA.US,D,20230616,000000,1.34,1.42,1.3,1.3,203730,0
+EUDA.US,D,20230620,000000,1.35,1.375,1.11,1.14,245589,0
+EUDA.US,D,20230621,000000,1.17,1.195,1.1,1.1056,148649,0
+EUDA.US,D,20230622,000000,1.09,1.27,1.09,1.11,147402,0
+EUDA.US,D,20230623,000000,1.14,1.14,1.01,1.09,75607,0
+EUDA.US,D,20230626,000000,1.08,1.17,1.02,1.05,120271,0
+EUDA.US,D,20230627,000000,1.05,1.13,0.8501,0.8995,317098,0
+EUDA.US,D,20230628,000000,0.9,0.972,0.87,0.87025,34235,0
+EUDA.US,D,20230629,000000,0.87,0.87,0.8,0.8,104635,0
+EUDA.US,D,20230630,000000,0.78,0.82,0.76,0.76,119727,0
+EUDA.US,D,20230703,000000,0.77,0.7701,0.7005,0.7102,32340,0
+EUDA.US,D,20230705,000000,0.7,0.75,0.6122,0.6955,272376,0
+EUDA.US,D,20230706,000000,0.68,0.6918,0.636,0.636,71970,0
+EUDA.US,D,20230707,000000,0.65,0.6868,0.617,0.658,78719,0
+EUDA.US,D,20230710,000000,0.64,0.66,0.615,0.615,172648,0
+EUDA.US,D,20230711,000000,0.6419,0.6996,0.63,0.6401,137345,0
+EUDA.US,D,20230712,000000,0.66,0.7,0.61,0.639,114029,0
+EUDA.US,D,20230713,000000,0.63,0.6798,0.63,0.631,60965,0
+EUDA.US,D,20230714,000000,0.64,0.67,0.6148,0.639899,64681,0
+EUDA.US,D,20230717,000000,0.61,0.6405,0.6,0.6084,1322043,0
+EUDA.US,D,20230718,000000,0.59,0.5985,0.4334,0.5009,820546,0
+EUDA.US,D,20230719,000000,0.5,0.58,0.49,0.5568,307078,0
+EUDA.US,D,20230720,000000,0.5401,0.6269,0.521,0.5791,187795,0
+EUDA.US,D,20230721,000000,0.58,0.619999,0.5501,0.5572,127073,0
+EUDA.US,D,20230724,000000,0.589,0.59,0.54,0.5878,45141,0
+EUDA.US,D,20230725,000000,0.5561,0.605,0.5505,0.57,161372,0
+EUDA.US,D,20230726,000000,0.56,0.61,0.56,0.58,190567,0
+EUDA.US,D,20230727,000000,0.561,0.58,0.5501,0.5501,56307,0
+EUDA.US,D,20230728,000000,0.56,0.58,0.545,0.56,85086,0
+EUDA.US,D,20230731,000000,0.56,0.59,0.5599,0.56,170950,0
+EUDA.US,D,20230801,000000,0.57,0.572,0.56,0.56,209212,0
+EUDA.US,D,20230802,000000,0.56,0.56,0.55,0.551,197836,0
+EUDA.US,D,20230803,000000,0.541,0.57,0.541,0.553,163515,0
+EUDA.US,D,20230804,000000,0.541,0.6097,0.541,0.5601,163137,0
+EUDA.US,D,20230807,000000,0.57,0.5701,0.555,0.555,212157,0
+EUDA.US,D,20230808,000000,0.55,0.5999,0.55,0.56,208140,0
+EUDA.US,D,20230809,000000,0.569,0.569,0.54,0.5405,57416,0
+EUDA.US,D,20230810,000000,0.56,0.5862,0.555,0.565,108826,0
+EUDA.US,D,20230811,000000,0.57,0.65,0.55,0.6499,108221,0
+EUDA.US,D,20230814,000000,0.674,0.675,0.6075,0.637,373352,0
+EUDA.US,D,20230815,000000,0.6179,0.6661,0.605,0.64,289819,0
+EUDA.US,D,20230816,000000,0.63,0.6398,0.625,0.6398,51162,0
+EUDA.US,D,20230817,000000,0.6587,0.69,0.6443,0.6661,63706,0
+EUDA.US,D,20230818,000000,0.676,0.68,0.645,0.68,305712,0
+EUDA.US,D,20230821,000000,0.6596,0.82,0.6596,0.785,394717,0
+EUDA.US,D,20230822,000000,0.8,1.0285,0.7921,0.94,372915,0
+EUDA.US,D,20230823,000000,0.94,1.16,0.9,1.13,515438,0
+EUDA.US,D,20230824,000000,1.14,1.14,0.9601,1.13,351796,0
+EUDA.US,D,20230825,000000,1.13,1.18,1.0231,1.1,294533,0
+EUDA.US,D,20230828,000000,1.0922,1.0922,0.955,0.981,44218,0
+EUDA.US,D,20230829,000000,0.981,1.005,0.95,0.99,40913,0
+EUDA.US,D,20230830,000000,0.99,1.15,0.99,1.1,427533,0
+EUDA.US,D,20230831,000000,1.07,1.3,1.07,1.17,416973,0
+EUDA.US,D,20230901,000000,1.14,1.47,1.1379,1.22,521687,0
+EUDA.US,D,20230905,000000,1.2,1.5,1.2,1.43,277190,0
+EUDA.US,D,20230906,000000,1.39,1.4799,1.37,1.43,190861,0
+EUDA.US,D,20230907,000000,1.47,1.51,1.4338,1.51,125667,0
+EUDA.US,D,20230908,000000,1.48,1.53,1.46,1.51,264997,0
+EUDA.US,D,20230911,000000,1.55,1.565,1.41,1.47,137333,0
+EUDA.US,D,20230912,000000,1.5,1.54,1.41,1.51,90574,0
+EUDA.US,D,20230913,000000,1.55,1.65,1.5301,1.58,244910,0
+EUDA.US,D,20230914,000000,1.56,1.65,1.51,1.51,221185,0
+EUDA.US,D,20230915,000000,1.49,1.635,1.405,1.46,281710,0
+EUDA.US,D,20230918,000000,1.475,1.56,1.44,1.53,200308,0
+EUDA.US,D,20230919,000000,1.5,1.53,1.4,1.52,340640,0
+EUDA.US,D,20230920,000000,1.522,1.56,1.46,1.49,106353,0
+EUDA.US,D,20230921,000000,1.45,1.5415,1.42,1.49,111766,0
+EUDA.US,D,20230922,000000,1.46,1.52,1.44,1.46,73782,0
+EUDA.US,D,20230925,000000,1.46,1.56,1.46,1.52,253935,0
+EUDA.US,D,20230926,000000,1.51,1.6391,1.51,1.57,300367,0
+EUDA.US,D,20230927,000000,1.61,1.64,1.545,1.63,80917,0
+EUDA.US,D,20230928,000000,1.59,1.651,1.56,1.57,180331,0
+EUDA.US,D,20230929,000000,1.557,1.62,1.55,1.56,67387,0
+EUDA.US,D,20231002,000000,1.62,1.678,1.6,1.63,141658,0
+EUDA.US,D,20231003,000000,1.64,1.64,1.34,1.52,74497,0
+EUDA.US,D,20231004,000000,1.5354,1.55,1.53,1.55,5713,0
+EUDA.US,D,20231005,000000,1.55,1.71,1.55,1.67,151965,0
+EUDA.US,D,20231006,000000,1.69,1.75,1.61,1.64,191134,0
+EUDA.US,D,20231009,000000,1.71,1.87,1.71,1.82,162222,0
+EUDA.US,D,20231010,000000,1.78,2.0348,1.7276,1.95,225711,0
+EUDA.US,D,20231011,000000,1.93,1.9799,1.85,1.94,202420,0
+EUDA.US,D,20231012,000000,1.9348,2.02,1.6,1.62,250590,0
+EUDA.US,D,20231013,000000,1.685,1.685,1.54,1.54,33223,0
+EUDA.US,D,20231016,000000,1.3616,1.56,1.3616,1.4782,17571,0
+EUDA.US,D,20231017,000000,1.4,1.63,1.39,1.45,180587,0
+EUDA.US,D,20231018,000000,1.47,1.5728,1.4,1.41,102046,0
+EUDA.US,D,20231019,000000,1.22,1.37,0.716175,0.7993,241566,0
+EUDA.US,D,20231020,000000,0.7607,0.954999,0.726201,0.8466,81229,0
+EUDA.US,D,20231023,000000,0.86,0.86,0.7001,0.7006,65446,0
+EUDA.US,D,20231024,000000,0.6118,0.74,0.6118,0.65,84678,0
+EUDA.US,D,20231025,000000,0.6,0.7045,0.6,0.604,68190,0
+EUDA.US,D,20231026,000000,0.6142,0.7343,0.6142,0.63,5974,0
+EUDA.US,D,20231027,000000,0.65,0.7199,0.65,0.6748,5846,0
+EUDA.US,D,20231030,000000,0.7085,0.78,0.691,0.743,169641,0
+EUDA.US,D,20231031,000000,0.78,0.924,0.78,0.88,144393,0
+EUDA.US,D,20231101,000000,0.9,1.05,0.894,1.03,249100,0
+EUDA.US,D,20231102,000000,1.09,1.29,1.07,1.25,181905,0
+EUDA.US,D,20231103,000000,1.31,1.34,1.12,1.18,144788,0
+EUDA.US,D,20231106,000000,1.14,1.4257,1.1204,1.39,188688,0
+EUDA.US,D,20231107,000000,1.42,1.5,1.41,1.45,281605,0
+EUDA.US,D,20231108,000000,1.45,1.56,1.2027,1.35,154219,0
+EUDA.US,D,20231109,000000,1.35,1.39,1.3,1.35,101715,0
+EUDA.US,D,20231110,000000,1.3896,1.455,1.19,1.3,156372,0
+EUDA.US,D,20231113,000000,1.26,1.26,1.1,1.19,91534,0
+EUDA.US,D,20231114,000000,1.2,1.25,1.185,1.21,184543,0
+EUDA.US,D,20231115,000000,1.26,1.4,1.26,1.32,124139,0
+EUDA.US,D,20231116,000000,1.3,1.33,1.23,1.3,141639,0
+EUDA.US,D,20231117,000000,1.278,1.298,1.115,1.19,49684,0
+EUDA.US,D,20231120,000000,1.19,1.19,1.1206,1.14,71258,0
+EUDA.US,D,20231121,000000,1.17,1.17,1.12,1.12,80529,0
+EUDA.US,D,20231122,000000,1.16,1.245,1.1,1.195,143068,0
+EUDA.US,D,20231124,000000,1.23,1.28,1.225,1.25,72061,0
+EUDA.US,D,20231127,000000,1.22,1.25,1.22,1.22,18410,0
+EUDA.US,D,20231128,000000,1.19,1.22,1.09,1.09,23025,0
+EUDA.US,D,20231129,000000,1.08,1.12,1.08,1.09,84349,0
+EUDA.US,D,20231130,000000,1.11,1.115,1.0613,1.0613,3515,0
+EUDA.US,D,20231201,000000,1.08,1.22,1.0501,1.18,133922,0
+EUDA.US,D,20231204,000000,1.17,1.24,1.17,1.19,112266,0
+EUDA.US,D,20231205,000000,1.19,1.2441,1.15,1.15,104166,0
+EUDA.US,D,20231206,000000,1.1895,1.23,1.18,1.2,45850,0
+EUDA.US,D,20231207,000000,1.23,1.23,1.17,1.17,50777,0
+EUDA.US,D,20231208,000000,1.21,1.24,1.19,1.19,82365,0
+EUDA.US,D,20231211,000000,1.19,1.21,1.17,1.17,55449,0
+EUDA.US,D,20231212,000000,1.19,1.25,1.19,1.23,53432,0
+EUDA.US,D,20231213,000000,1.26,1.2899,1.17,1.21,30798,0
+EUDA.US,D,20231214,000000,1.26,1.3495,1.26,1.28,58933,0
+EUDA.US,D,20231215,000000,1.26,1.365,1.19,1.19,141292,0
+EUDA.US,D,20231218,000000,1.2114,1.3767,1.2114,1.24,87395,0
+EUDA.US,D,20231219,000000,1.28,1.35,1.25,1.28,98712,0
+EUDA.US,D,20231220,000000,1.3,1.33,1.28,1.3,38892,0
+EUDA.US,D,20231221,000000,1.3096,1.325,1.299,1.3,53408,0
+EUDA.US,D,20231222,000000,1.3,1.32,1.26,1.26,72993,0
+EUDA.US,D,20231226,000000,1.2901,1.33,1.225,1.24,140374,0
+EUDA.US,D,20231227,000000,1.27,1.32,1.24,1.315,76685,0
+EUDA.US,D,20231228,000000,1.28,1.3716,1.26,1.37,137589,0
+EUDA.US,D,20231229,000000,1.38,1.4399,1.34,1.43,124523,0
+EUDA.US,D,20240102,000000,1.4495,1.5399,1.44,1.52,48104,0
+EUDA.US,D,20240103,000000,1.58,1.665,1.4702,1.51,127214,0
+EUDA.US,D,20240104,000000,1.62,1.62,1.48,1.55,123029,0
+EUDA.US,D,20240105,000000,1.53,1.59,1.46,1.47,109642,0
+EUDA.US,D,20240108,000000,1.48,1.56,1.48,1.55,119993,0
+EUDA.US,D,20240109,000000,1.5497,1.5993,1.53,1.56,84154,0
+EUDA.US,D,20240110,000000,1.53,1.6197,1.53,1.53,163649,0
+EUDA.US,D,20240111,000000,1.51,1.6188,1.51,1.56,98888,0
+EUDA.US,D,20240112,000000,1.6,1.6,1.54,1.54,85860,0
+EUDA.US,D,20240116,000000,1.565,1.6497,1.54,1.59,246246,0
+EUDA.US,D,20240117,000000,1.58,1.63,1.51,1.51,115823,0
+EUDA.US,D,20240118,000000,1.6,1.6,1.52,1.52,62776,0
+EUDA.US,D,20240119,000000,1.52,1.53,1.4554,1.47,53383,0
+EUDA.US,D,20240122,000000,1.53,1.6,1.5,1.58,229351,0
+EUDA.US,D,20240123,000000,1.58,1.6287,1.58,1.61,182766,0
+EUDA.US,D,20240124,000000,1.58,1.64,1.58,1.59,178642,0
+EUDA.US,D,20240125,000000,1.59,1.62,1.58,1.61,114163,0
+EUDA.US,D,20240126,000000,1.61,1.63,1.54,1.56,147765,0
+EUDA.US,D,20240129,000000,1.56,1.6,1.5,1.55,195335,0
+EUDA.US,D,20240130,000000,1.56,1.58,1.3301,1.3301,156369,0
+EUDA.US,D,20240131,000000,1.31,1.4201,1.31,1.3661,83719,0
+EUDA.US,D,20240202,000000,1.37,1.3999,1.25,1.27,125698,0
+EUDA.US,D,20240205,000000,1.2699,1.35,1.25,1.35,225218,0
+EUDA.US,D,20240206,000000,1.4,1.44,1.39,1.41,113923,0
+EUDA.US,D,20240207,000000,1.4,1.46,1.37,1.44,91804,0
+EUDA.US,D,20240208,000000,1.4701,1.57,1.46,1.57,90037,0
+EUDA.US,D,20240209,000000,1.5794,1.63,1.56,1.62,172006,0
+EUDA.US,D,20240212,000000,1.6,1.65,1.45,1.47,139062,0
+EUDA.US,D,20240213,000000,1.46,1.58,1.46,1.48,9231,0
+EUDA.US,D,20240214,000000,1.53,1.555,1.44,1.48,158822,0
+EUDA.US,D,20240215,000000,1.49,1.5,1.41,1.5,81969,0
+EUDA.US,D,20240216,000000,1.48,1.5359,1.43,1.45,119326,0
+EUDA.US,D,20240220,000000,1.43,1.47,1.42,1.45,129435,0
+EUDA.US,D,20240221,000000,1.44,1.46,1.42,1.45,80828,0
+EUDA.US,D,20240222,000000,1.56,1.56,1.39,1.435,138651,0
+EUDA.US,D,20240223,000000,1.4684,1.47,1.39,1.45,28919,0
+EUDA.US,D,20240226,000000,1.449,1.45,1.29,1.29,71657,0
+EUDA.US,D,20240227,000000,1.41,1.4401,1.26,1.33,22147,0
+EUDA.US,D,20240228,000000,1.36,1.37,1.32,1.33,57765,0
+EUDA.US,D,20240229,000000,1.4099,1.4099,1.37,1.37,8578,0
+EUDA.US,D,20240301,000000,1.37,1.37,1.27,1.37,31468,0
+EUDA.US,D,20240304,000000,1.33,1.37,1.31,1.37,4133,0
+EUDA.US,D,20240305,000000,1.34,1.37,1.27,1.32,32845,0
+EUDA.US,D,20240306,000000,1.31,1.31,1.22,1.26,33412,0
+EUDA.US,D,20240307,000000,1.3,1.37,1.28,1.28,53704,0
+EUDA.US,D,20240308,000000,1.32,1.33,1.2,1.21,20617,0
+EUDA.US,D,20240311,000000,1.2099,1.29,1.2099,1.24,85901,0
+EUDA.US,D,20240312,000000,1.2508,1.35,1.21,1.24,141363,0
+EUDA.US,D,20240313,000000,1.25,1.35,1.23,1.35,31068,0
+EUDA.US,D,20240314,000000,1.2806,1.34,1.26,1.275,21949,0
+EUDA.US,D,20240315,000000,1.301,1.51,1.3,1.48,55128,0
+EUDA.US,D,20240318,000000,1.52,1.61,1.45,1.61,35615,0
+EUDA.US,D,20240319,000000,1.58,1.65,1.46,1.65,59892,0
+EUDA.US,D,20240320,000000,1.67,1.7,1.61,1.68,55561,0
+EUDA.US,D,20240321,000000,1.7202,1.88,1.72,1.84,54012,0
+EUDA.US,D,20240322,000000,1.81,2.048,1.81,1.91,63257,0
+EUDA.US,D,20240325,000000,1.95,1.95,1.785,1.85,68101,0
+EUDA.US,D,20240326,000000,1.81,1.86,1.7001,1.8,92002,0
+EUDA.US,D,20240327,000000,1.8021,1.82,1.77,1.8,76945,0
+EUDA.US,D,20240328,000000,1.8111,1.9,1.77,1.8,78685,0
+EUDA.US,D,20240401,000000,1.82,2.01,1.81,1.83,21445,0
+EUDA.US,D,20240402,000000,1.9,1.9887,1.81,1.835,34497,0
+EUDA.US,D,20240403,000000,1.827,1.89,1.79,1.8,49386,0
+EUDA.US,D,20240404,000000,1.8007,1.81,1.76,1.77,45416,0
+EUDA.US,D,20240405,000000,1.77,1.77,1.74,1.74,31624,0
+EUDA.US,D,20240408,000000,1.74,1.76,1.73,1.74,15849,0
+EUDA.US,D,20240409,000000,1.82,1.82,1.75,1.75,20579,0
+EUDA.US,D,20240410,000000,1.75,1.85,1.75,1.84,24761,0
+EUDA.US,D,20240411,000000,1.84,1.89,1.81,1.89,30608,0
+EUDA.US,D,20240412,000000,1.84,1.9,1.74,1.87,45789,0
+EUDA.US,D,20240415,000000,1.8501,1.86,1.64,1.722,25480,0
+EUDA.US,D,20240416,000000,1.69,1.82,1.69,1.81,2339,0
+EUDA.US,D,20240417,000000,1.86,1.88,1.65,1.69,15481,0
+EUDA.US,D,20240418,000000,1.69,1.7,1.69,1.69,1251,0
+EUDA.US,D,20240419,000000,1.74,1.75,1.7,1.75,4143,0
+EUDA.US,D,20240422,000000,1.7212,1.83,1.685,1.73,24492,0
+EUDA.US,D,20240423,000000,1.78,1.91,1.78,1.9,42999,0
+EUDA.US,D,20240424,000000,1.8001,1.81,1.75,1.8,12885,0
+EUDA.US,D,20240425,000000,1.84,1.84,1.82,1.82,416,0
+EUDA.US,D,20240426,000000,1.85,1.99,1.85,1.96,55369,0
+EUDA.US,D,20240429,000000,1.9,1.9586,1.78,1.78,39090,0
+EUDA.US,D,20240430,000000,1.77,1.95,1.77,1.91,15782,0
+EUDA.US,D,20240501,000000,1.9,1.9,1.88,1.88,5889,0
+EUDA.US,D,20240502,000000,1.85,1.95,1.75,1.88,8646,0
+EUDA.US,D,20240503,000000,1.84,1.84,1.78,1.79,1374,0
+EUDA.US,D,20240506,000000,1.825,1.89,1.81,1.89,75173,0
+EUDA.US,D,20240507,000000,1.87,1.87,1.75,1.75,26991,0
+EUDA.US,D,20240508,000000,1.91,1.98,1.85,1.97,41032,0
+EUDA.US,D,20240509,000000,1.98,1.99,1.85,1.85,43957,0
+EUDA.US,D,20240510,000000,1.86,2.3,1.85,2.22,128156,0
+EUDA.US,D,20240513,000000,2.22,2.499,2.22,2.35,36230,0
+EUDA.US,D,20240514,000000,2.35,2.4,2.2405,2.32,33070,0
+EUDA.US,D,20240515,000000,2.345,2.405,2.34,2.34,16425,0
+EUDA.US,D,20240516,000000,2.3,2.355,2.3,2.3,16927,0
+EUDA.US,D,20240517,000000,2.35,2.39,2.32,2.33,8949,0
+EUDA.US,D,20240520,000000,2.38,2.38,2.32,2.32,10068,0
+EUDA.US,D,20240521,000000,2.29,2.34,2.29,2.34,9533,0
+EUDA.US,D,20240522,000000,2.33,2.344,2.32,2.34,11169,0
+EUDA.US,D,20240523,000000,2.33,2.35,2.325,2.35,13141,0
+EUDA.US,D,20240524,000000,2.325,2.36,2.26,2.335,10099,0
+EUDA.US,D,20240528,000000,2.36,2.88,2.34,2.75,52128,0
+EUDA.US,D,20240529,000000,2.75,2.75,2.3301,2.65,76558,0
+EUDA.US,D,20240530,000000,2.38,2.65,2.38,2.42,35042,0
+EUDA.US,D,20240531,000000,2.51,2.69,2.215,2.53,36030,0
+EUDA.US,D,20240603,000000,2.5,2.78,2.4019,2.61,67181,0
+EUDA.US,D,20240604,000000,2.47,2.6945,2.405,2.48,30219,0
+EUDA.US,D,20240605,000000,2.66,2.66,2.39,2.49,30533,0
+EUDA.US,D,20240606,000000,2.52,2.72,2.48,2.51,40386,0
+EUDA.US,D,20240607,000000,2.52,2.59,2.41,2.5,51715,0
+EUDA.US,D,20240610,000000,2.51,2.58,2.4009,2.5,44711,0
+EUDA.US,D,20240611,000000,2.42,2.569,2.205,2.39,56786,0
+EUDA.US,D,20240612,000000,2.402,2.67,2.29,2.41,70431,0
+EUDA.US,D,20240613,000000,2.5,2.5895,2.36,2.5,45345,0
+EUDA.US,D,20240614,000000,2.53,2.5499,2.39,2.52,50152,0
+EUDA.US,D,20240617,000000,2.6,2.6,2.48,2.54,41464,0
+EUDA.US,D,20240618,000000,2.54,2.7,2.5,2.67,44644,0
+EUDA.US,D,20240620,000000,2.73,2.7695,2.515,2.75,76478,0
+EUDA.US,D,20240621,000000,2.8,2.95,2.71,2.78,61242,0
+EUDA.US,D,20240624,000000,2.84,2.98,2.83,2.91,55762,0
+EUDA.US,D,20240625,000000,3.02,3.3,2.98,3.15,111276,0
+EUDA.US,D,20240626,000000,3.2,3.9888,3.1928,3.79,225379,0
+EUDA.US,D,20240627,000000,3.99,4.49,3.8105,4.17,236469,0
+EUDA.US,D,20240628,000000,4.24,4.4399,3.02,3.07,161741,0
+EUDA.US,D,20240701,000000,3.05,3.39,3.05,3.328,52680,0
+EUDA.US,D,20240702,000000,3.27,3.89,3.26,3.73,74517,0
+EUDA.US,D,20240703,000000,3.75,3.75,3.11,3.26,39942,0
+EUDA.US,D,20240705,000000,3.31,3.78,3.31,3.76,48996,0
+EUDA.US,D,20240708,000000,3.86,3.92,3.6,3.65,65646,0
+EUDA.US,D,20240709,000000,3.75,3.951,3.6609,3.78,61267,0
+EUDA.US,D,20240710,000000,3.82,4.19,3.6001,3.63,87810,0
+EUDA.US,D,20240711,000000,3.66,4.01,3.66,3.98,74509,0
+EUDA.US,D,20240712,000000,3.98,4.03,3.85,3.99,50500,0
+EUDA.US,D,20240715,000000,4,4.0128,3.7376,3.82,59413,0
+EUDA.US,D,20240716,000000,3.86,3.94,3.8,3.85,51762,0
+EUDA.US,D,20240717,000000,4.04,4.04,3.75,3.85,53918,0
+EUDA.US,D,20240718,000000,3.79,3.93,3.78,3.93,53212,0
+EUDA.US,D,20240719,000000,3.94,4,3.8,4,54364,0
+EUDA.US,D,20240722,000000,4,4.03,3.89,3.99,53432,0
+EUDA.US,D,20240723,000000,3.91,3.98,3.82,3.95,57670,0
+EUDA.US,D,20240724,000000,3.87,3.965,3.87,3.93,51363,0
+EUDA.US,D,20240725,000000,3.9,3.92,3.74,3.87,51654,0
+EUDA.US,D,20240726,000000,3.91,3.91,3.5105,3.58,61763,0
+EUDA.US,D,20240729,000000,3.52,3.8,3.5,3.59,51568,0
+EUDA.US,D,20240730,000000,3.64,3.68,3.5,3.5,88444,0
+EUDA.US,D,20240731,000000,3.51,3.74,3.5,3.62,52179,0
+EUDA.US,D,20240801,000000,3.65,3.944,3.56,3.7,54732,0
+EUDA.US,D,20240802,000000,3.66,3.89,3.66,3.89,53937,0
+EUDA.US,D,20240805,000000,3.61,3.8,3.61,3.71,52565,0
+EUDA.US,D,20240806,000000,3.78,3.8742,3.71,3.85,50705,0
+EUDA.US,D,20240807,000000,3.9,3.987,3.8,3.85,51227,0
+EUDA.US,D,20240808,000000,3.85,4.05,3.79,4.05,60084,0
+EUDA.US,D,20240809,000000,4.09,4.4799,4.09,4.46,119402,0
+EUDA.US,D,20240812,000000,4.45,4.5,4.2101,4.41,72409,0
+EUDA.US,D,20240813,000000,4.3501,4.48,4.3,4.36,20769,0
+EUDA.US,D,20240814,000000,4.36,4.65,4.36,4.39,88473,0
+EUDA.US,D,20240815,000000,4.46,4.5847,4.435,4.51,56320,0
+EUDA.US,D,20240816,000000,4.54,4.6314,4.47,4.61,67986,0
+EUDA.US,D,20240819,000000,4.65,4.8,4.5,4.509,50397,0
+EUDA.US,D,20240820,000000,4.54,4.6,4.3,4.43,59285,0
+EUDA.US,D,20240821,000000,4.45,4.72,4.37,4.72,51496,0
+EUDA.US,D,20240822,000000,4.72,4.72,4.35,4.59,50290,0
+EUDA.US,D,20240823,000000,4.6,4.69,4.44,4.53,50672,0
+EUDA.US,D,20240826,000000,4.61,4.76,4.455,4.67,60242,0
+EUDA.US,D,20240827,000000,4.71,4.7999,4.6,4.66,51128,0
+EUDA.US,D,20240828,000000,4.7,4.9699,4.595,4.94,65054,0
+EUDA.US,D,20240829,000000,4.91,4.91,4.65,4.68,55240,0
+EUDA.US,D,20240830,000000,4.6,4.955,4.6,4.93,54372,0
+EUDA.US,D,20240903,000000,4.93,4.93,4.45,4.56,73607,0
+EUDA.US,D,20240904,000000,4.58,4.7,4.42,4.42,97535,0
+EUDA.US,D,20240905,000000,4.42,4.42,3.65,3.74,73410,0
+EUDA.US,D,20240906,000000,3.67,3.67,2.9201,2.98,101567,0
+EUDA.US,D,20240909,000000,3,3.31,3,3.22,29916,0
+EUDA.US,D,20240910,000000,3.5,3.6,3.5,3.58,27480,0
+EUDA.US,D,20240911,000000,3.75,3.88,3.6938,3.81,33549,0
+EUDA.US,D,20240912,000000,3.86,3.91,3.641,3.81,50984,0
+EUDA.US,D,20240913,000000,3.77,3.86,3.32,3.41,82587,0
+EUDA.US,D,20240916,000000,3.34,3.5,3.03,3.04,57115,0
+EUDA.US,D,20240917,000000,3.35,3.3638,3,3.24,64448,0
+EUDA.US,D,20240918,000000,3.24,3.64,3.16,3.64,32815,0
+EUDA.US,D,20240919,000000,3.69,3.69,3.4113,3.43,17241,0
+EUDA.US,D,20240920,000000,3.38,3.7,3.38,3.6,24868,0
+EUDA.US,D,20240923,000000,3.8307,3.8307,3.6508,3.78,8003,0
+EUDA.US,D,20240924,000000,3.79,4.2,3.7,3.98,50597,0
+EUDA.US,D,20240925,000000,4.07,4.16,3.84,3.84,58484,0
+EUDA.US,D,20240926,000000,3.98,4.15,3.9,4.06,53741,0
+EUDA.US,D,20240927,000000,4.05,4.1538,3.97,4,50986,0
+EUDA.US,D,20240930,000000,4.18,4.2,3.85,3.86,52750,0
+EUDA.US,D,20241001,000000,3.86,4.135,3.86,4.07,69012,0
+EUDA.US,D,20241002,000000,4,4.035,3.85,3.85,52584,0
+EUDA.US,D,20241003,000000,3.945,3.99,3.85,3.87,51325,0
+EUDA.US,D,20241004,000000,3.915,3.96,3.75,3.85,51372,0
+EUDA.US,D,20241007,000000,3.93,4.0499,3.86,3.9,55547,0
+EUDA.US,D,20241008,000000,3.8,4.01,3.75,3.87,50231,0
+EUDA.US,D,20241009,000000,3.8585,4.01,3.77,3.78,51158,0
+EUDA.US,D,20241010,000000,3.85,3.85,3.71,3.76,52615,0
+EUDA.US,D,20241011,000000,3.65,3.86,3.65,3.83,52992,0
+EUDA.US,D,20241014,000000,3.8,4,3.6503,3.9,53146,0
+EUDA.US,D,20241015,000000,3.9,4.04,3.7462,3.96,52839,0
+EUDA.US,D,20241016,000000,3.92,4.15,3.86,3.99,52368,0
+EUDA.US,D,20241017,000000,3.97,4.5,3.97,4.5,63307,0
+EUDA.US,D,20241018,000000,4.4076,4.4423,4.11,4.17,55687,0
+EUDA.US,D,20241021,000000,4.08,4.26,4.07,4.25,51739,0
+EUDA.US,D,20241022,000000,4.25,4.49,4.2,4.4,53228,0
+EUDA.US,D,20241023,000000,4.38,4.49,4.31,4.45,51024,0
+EUDA.US,D,20241024,000000,4.47,4.68,4.42,4.68,55482,0
+EUDA.US,D,20241025,000000,4.69,4.78,4.62,4.7,62557,0
+EUDA.US,D,20241028,000000,4.77,4.7758,4.4314,4.76,59119,0
+EUDA.US,D,20241029,000000,4.78,4.78,4.4704,4.55,51539,0
+EUDA.US,D,20241030,000000,4.47,4.57,4.31,4.52,51023,0
+EUDA.US,D,20241031,000000,4.5,4.55,4.25,4.25,53643,0
+EUDA.US,D,20241101,000000,4.25,4.4,4.225,4.24,51940,0
+EUDA.US,D,20241104,000000,4.18,4.3,3.98,4.02,52558,0
+EUDA.US,D,20241105,000000,4.02,4.43,4,4.41,67500,0
+EUDA.US,D,20241106,000000,4.6,4.61,3.845,3.99,53648,0
+EUDA.US,D,20241107,000000,3.98,4.275,3.8801,4.1,52883,0
+EUDA.US,D,20241108,000000,4.12,4.42,3.72,4.39,92613,0
+EUDA.US,D,20241111,000000,4.3,4.4841,4.18,4.29,103170,0
+EUDA.US,D,20241112,000000,4.37,4.41,3.95,3.99,113681,0
+EUDA.US,D,20241113,000000,4.04,4.38,3.91,4.25,100366,0
+EUDA.US,D,20241114,000000,4.05,4.44,4.02,4.31,103084,0
+EUDA.US,D,20241115,000000,4.255,4.28,4.02,4.19,100342,0
+EUDA.US,D,20241118,000000,4.27,4.44,4.12,4.22,100333,0
+EUDA.US,D,20241119,000000,4.29,4.34,4.1082,4.34,100179,0
+EUDA.US,D,20241120,000000,4.27,4.49,4.1203,4.38,104043,0
+EUDA.US,D,20241121,000000,4.4755,4.7,4.39,4.67,101826,0
+EUDA.US,D,20241122,000000,4.65,4.65,4.19,4.53,100573,0
+EUDA.US,D,20241125,000000,4.45,4.58,4.27,4.3223,114192,0
+EUDA.US,D,20241126,000000,4.38,4.68,4.3,4.39,102215,0
+EUDA.US,D,20241127,000000,4.32,4.45,4.1694,4.32,102677,0
+EUDA.US,D,20241129,000000,4.3,4.47,4.25,4.43,62873,0
+EUDA.US,D,20241202,000000,4.3,4.52,4.26,4.3,100486,0
+EUDA.US,D,20241203,000000,4.33,4.3958,4.25,4.31,100635,0
+EUDA.US,D,20241204,000000,4.35,4.36,4.1201,4.1201,106308,0
+EUDA.US,D,20241205,000000,4.2,4.4299,4.19,4.29,102546,0
+EUDA.US,D,20241206,000000,4.33,4.38,4.18,4.33,100284,0
+EUDA.US,D,20241209,000000,4.4,4.85,4.28,4.67,108188,0
+EUDA.US,D,20241210,000000,4.78,5.67,4.66,5.62,137186,0
+EUDA.US,D,20241211,000000,6.13,6.3,5.06,5.15,145125,0
+EUDA.US,D,20241212,000000,5.23,6.17,5.21,6.05,108101,0
+EUDA.US,D,20241213,000000,6.1,6.25,5.72,5.9594,101591,0
+EUDA.US,D,20241216,000000,5.9,6.12,5.3131,5.52,109545,0
+EUDA.US,D,20241217,000000,5.6,5.79,5.18,5.73,102131,0
+EUDA.US,D,20241218,000000,5.7116,5.79,5.15,5.37,100199,0
+EUDA.US,D,20241219,000000,5.31,5.435,4.91,4.91,102736,0
+EUDA.US,D,20241220,000000,4.9768,5.24,4.4666,4.5008,104270,0
+EUDA.US,D,20241223,000000,4.62,4.9,4.0101,4.11,132072,0
+EUDA.US,D,20241224,000000,4.05,4.46,4,4.06,58376,0
+EUDA.US,D,20241226,000000,4.16,4.5,4.07,4.5,100782,0
+EUDA.US,D,20241227,000000,4.49,4.67,4.11,4.57,100389,0
+EUDA.US,D,20241230,000000,4.7,4.7,4.33,4.44,100340,0
+EUDA.US,D,20241231,000000,4.53,4.68,4.4067,4.475,102135,0
+EUDA.US,D,20250102,000000,4.2661,4.69,4.2661,4.63,103328,0
+EUDA.US,D,20250103,000000,4.6,4.62,4.4,4.5001,116101,0
+EUDA.US,D,20250106,000000,4.59,4.695,4.425,4.65,109747,0
+EUDA.US,D,20250107,000000,4.5,4.65,4.49,4.55,102822,0
+EUDA.US,D,20250108,000000,4.48,4.49,4.22,4.2306,101245,0
+EUDA.US,D,20250110,000000,4.28,4.48,4.2101,4.42,100657,0
+EUDA.US,D,20250113,000000,4.41,4.45,4,4.11,102996,0
+EUDA.US,D,20250114,000000,4.28,4.28,3.55,3.56,124233,0
+EUDA.US,D,20250115,000000,3.58,3.92,3.58,3.87,100476,0
+EUDA.US,D,20250116,000000,3.74,3.905,3.64,3.8,100804,0
+EUDA.US,D,20250117,000000,3.78,3.93,3.53,3.7,100204,0
+EUDA.US,D,20250121,000000,3.53,3.88,3.53,3.76,102721,0
+EUDA.US,D,20250122,000000,3.74,3.89,3.66,3.73,100093,0
+EUDA.US,D,20250123,000000,3.76,3.83,3.372,3.42,131162,0
+EUDA.US,D,20250124,000000,3.57,3.585,3.28,3.33,102978,0
+EUDA.US,D,20250127,000000,3.5,3.72,3.5,3.69,113109,0
+EUDA.US,D,20250128,000000,3.73,4.43,3.6101,4.07,102607,0
+EUDA.US,D,20250129,000000,3.95,4.13,3.7464,3.9,100854,0
+EUDA.US,D,20250130,000000,3.83,3.93,3.61,3.61,102290,0
+EUDA.US,D,20250131,000000,3.71,3.71,3.43,3.551,101477,0
+EUDA.US,D,20250203,000000,3.5,3.91,3.49,3.81,100539,0
+EUDA.US,D,20250204,000000,3.64,4.03,3.6106,3.92,100859,0
+EUDA.US,D,20250205,000000,4,4.19,3.83,4.19,102612,0
+EUDA.US,D,20250206,000000,4.16,4.26,3.87,4.24,101077,0
+EUDA.US,D,20250207,000000,4.23,4.5,4.1055,4.37,110271,0
+EUDA.US,D,20250210,000000,4.3,4.3,3.95,4,100734,0
+EUDA.US,D,20250211,000000,4.08,4.12,3.89,3.89,105598,0
+EUDA.US,D,20250212,000000,4.03,4.15,4.02,4.06,100648,0
+EUDA.US,D,20250213,000000,4.06,4.25,3.96,4.1,101920,0
+EUDA.US,D,20250214,000000,4.1,4.38,4.05,4.26,100449,0
+EUDA.US,D,20250218,000000,4.11,4.49,4.0901,4.16,107019,0
+EUDA.US,D,20250219,000000,4.295,4.45,4.0901,4.125,101847,0
+EUDA.US,D,20250220,000000,4.0285,4.18,3.91,4.11,100851,0
+EUDA.US,D,20250221,000000,4.06,4.18,3.85,3.99,107673,0
+EUDA.US,D,20250224,000000,4,4.1,3.9,3.94,109013,0
+EUDA.US,D,20250225,000000,3.92,3.97,3.68,3.75,101272,0
+EUDA.US,D,20250226,000000,3.74,3.94,3.74,3.81,101688,0
+EUDA.US,D,20250227,000000,3.83,3.9,3.75,3.76,103126,0
+EUDA.US,D,20250228,000000,3.82,3.9,3.6,3.84,107416,0
+EUDA.US,D,20250303,000000,3.79,3.79,3.49,3.72,105418,0
+EUDA.US,D,20250304,000000,3.66,3.74,3.43,3.43,103383,0
+EUDA.US,D,20250305,000000,3.567,3.71,3.53,3.65,100409,0
+EUDA.US,D,20250306,000000,3.6,3.84,3.6,3.66,101193,0
+EUDA.US,D,20250307,000000,3.6493,3.79,3.61,3.61,101920,0
+EUDA.US,D,20250310,000000,3.6,3.78,3.6,3.7,100690,0
+EUDA.US,D,20250311,000000,3.61,3.76,3.6,3.76,107434,0
+EUDA.US,D,20250312,000000,3.61,3.85,3.61,3.63,101767,0
+EUDA.US,D,20250313,000000,3.87,3.87,3.7,3.75,100670,0
+EUDA.US,D,20250314,000000,3.65,3.83,3.6347,3.75,101391,0
+EUDA.US,D,20250317,000000,3.73,4.23,3.73,4.03,100770,0
+EUDA.US,D,20250318,000000,4.21,4.21,3.96,3.98,101043,0
+EUDA.US,D,20250319,000000,4.0017,4.17,4,4.01,100722,0
+EUDA.US,D,20250320,000000,4.075,4.23,4.075,4.16,103530,0
+EUDA.US,D,20250321,000000,4.2,4.21,4.06,4.06,100586,0
+EUDA.US,D,20250324,000000,4.02,4.05,3.93,3.93,101125,0
+EUDA.US,D,20250325,000000,3.94,4.02,3.8787,3.89,101899,0
+EUDA.US,D,20250326,000000,3.93,3.995,3.825,3.85,136559,0
+EUDA.US,D,20250327,000000,3.835,4.03,3.81,3.89,115266,0
+EUDA.US,D,20250328,000000,3.85,4.04,3.66,3.66,113189,0
+EUDA.US,D,20250331,000000,3.59,3.81,3.59,3.64,114186,0
+EUDA.US,D,20250401,000000,3.79,3.81,3.63,3.65,110897,0
+EUDA.US,D,20250402,000000,3.7,3.79,3.7,3.71,101612,0
+EUDA.US,D,20250403,000000,3.68,3.79,3.61,3.72,101906,0
+EUDA.US,D,20250404,000000,3.67,3.88,3.67,3.82,107044,0
+EUDA.US,D,20250407,000000,3.68,3.88,3.55,3.55,105927,0
+EUDA.US,D,20250408,000000,3.56,3.7,3.5,3.63,111163,0
+EUDA.US,D,20250409,000000,3.4,3.63,3.4,3.51,112890,0
+EUDA.US,D,20250410,000000,3.525,3.7,3.5,3.65,105059,0
+EUDA.US,D,20250411,000000,3.6,3.84,3.6,3.82,101615,0
+EUDA.US,D,20250414,000000,3.83,4.1,3.75,4.1,102331,0
+EUDA.US,D,20250415,000000,4.09,4.1,3.81,3.81,104063,0
+EUDA.US,D,20250416,000000,4,4.1,3.8,3.98,105393,0
+EUDA.US,D,20250417,000000,4,4.125,3.99,4.04,106756,0
+EUDA.US,D,20250421,000000,4.04,4.21,3.97,3.97,103000,0
+EUDA.US,D,20250422,000000,4.02,4.15,3.86,3.86,130324,0
+EUDA.US,D,20250423,000000,3.99,4.09,3.82,3.9,114693,0
+EUDA.US,D,20250424,000000,3.82,3.85,3.665,3.72,108075,0
+EUDA.US,D,20250425,000000,3.82,3.86,3.72,3.83,103771,0
+EUDA.US,D,20250428,000000,3.75,3.85,3.7,3.74,108194,0
+EUDA.US,D,20250429,000000,3.8,3.86,3.75,3.806,104931,0
+EUDA.US,D,20250430,000000,3.78,3.87,3.72,3.74,111062,0
+EUDA.US,D,20250501,000000,3.67,3.76,3.65,3.69,109908,0
+EUDA.US,D,20250502,000000,3.83,3.97,3.69,3.92,133229,0
+EUDA.US,D,20250505,000000,3.7315,3.9,3.71,3.8,102914,0
+EUDA.US,D,20250506,000000,3.72,3.85,3.72,3.74,102331,0
+EUDA.US,D,20250507,000000,3.75,3.8,3.655,3.73,107336,0
+EUDA.US,D,20250508,000000,3.82,3.95,3.76,3.93,105711,0
+EUDA.US,D,20250509,000000,3.95,3.99,3.88,3.88,105423,0
+EUDA.US,D,20250512,000000,3.88,4.14,3.88,4.07,110254,0
+EUDA.US,D,20250513,000000,3.79,4.25,3.79,4.2,66423,0
+EUDA.US,D,20250514,000000,4.14,4.195,3.91,3.94,97804,0
+EUDA.US,D,20250515,000000,3.88,3.95,3.8,3.95,80255,0
+EUDA.US,D,20250516,000000,3.72,4,3.72,3.82,58763,0
+EUDA.US,D,20250519,000000,3.95,4.01,3.77,3.88,62308,0
+EUDA.US,D,20250520,000000,3.73,4.1,3.73,3.885,85063,0
+EUDA.US,D,20250521,000000,3.905,3.95,3.71,3.8,42748,0
+EUDA.US,D,20250522,000000,3.8,3.8,3.62,3.67,37164,0
+EUDA.US,D,20250523,000000,3.67,3.87,3.67,3.76,44062,0
+EUDA.US,D,20250527,000000,3.76,3.77,3.605,3.605,37163,0
+EUDA.US,D,20250528,000000,3.55,3.8,3.55,3.564,56833,0
+EUDA.US,D,20250529,000000,3.68,3.68,3.4,3.435,59656,0
+EUDA.US,D,20250530,000000,3.52,3.72,3.36,3.65,36224,0
+EUDA.US,D,20250602,000000,3.535,3.785,3.31,3.66,37671,0
+EUDA.US,D,20250603,000000,3.34,3.71,3.32,3.32,45145,0
+EUDA.US,D,20250604,000000,3.385,3.39,3.15,3.18,37387,0
+EUDA.US,D,20250605,000000,3.29,3.47,3.16,3.35,47707,0
+EUDA.US,D,20250606,000000,3.31,3.58,3.31,3.44,40608,0
+EUDA.US,D,20250609,000000,3.49,3.7,3.34,3.36,46783,0
+EUDA.US,D,20250610,000000,3.38,3.46,3.3,3.33,82737,0
+EUDA.US,D,20250611,000000,3.3,3.48,3.3,3.42,102630,0
+EUDA.US,D,20250612,000000,3.27,3.53,3.27,3.38,101422,0
+EUDA.US,D,20250613,000000,3.51,3.71,3.4804,3.71,100184,0
+EUDA.US,D,20250616,000000,3.71,3.71,3.6,3.6,101460,0
+EUDA.US,D,20250617,000000,3.6598,3.83,3.59,3.605,106056,0
+EUDA.US,D,20250618,000000,3.62,3.8,3.62,3.73,102118,0
+EUDA.US,D,20250620,000000,3.635,3.76,3.63,3.72,100957,0
+EUDA.US,D,20250623,000000,3.5201,3.64,3.52,3.58,103087,0
+EUDA.US,D,20250624,000000,3.55,3.75,3.55,3.74,103696,0
+EUDA.US,D,20250625,000000,3.74,3.74,3.58,3.66,103516,0
+EUDA.US,D,20250626,000000,3.71,3.71,3.56,3.58,105406,0
+EUDA.US,D,20250627,000000,3.5,3.5,3.4,3.43,104164,0
+EUDA.US,D,20250630,000000,3.55,3.73,3.55,3.58,100228,0
+EUDA.US,D,20250701,000000,3.47,3.51,3.35,3.42,102253,0
+EUDA.US,D,20250702,000000,3.44,3.602,3.44,3.52,105428,0
+EUDA.US,D,20250703,000000,3.51,3.51,3.35,3.38,55397,0
+EUDA.US,D,20250707,000000,3.36,3.44,3.33,3.33,100078,0
+EUDA.US,D,20250708,000000,3.35,3.35,3.15,3.35,107097,0
+EUDA.US,D,20250709,000000,3.2,3.27,3.18,3.18,108953,0
+EUDA.US,D,20250710,000000,3.15,3.22,3.15,3.21,145635,0
+EUDA.US,D,20250711,000000,3.25,3.34,3.19,3.3,66394,0
+EUDA.US,D,20250714,000000,3.34,3.39,3.2501,3.29,50763,0
+EUDA.US,D,20250715,000000,3.24,3.31,3.22,3.231,54716,0
+EUDA.US,D,20250716,000000,3.25,3.36,3.17,3.25,79230,0
+EUDA.US,D,20250717,000000,3.21,3.25,3.161,3.161,96486,0
+EUDA.US,D,20250718,000000,3.16,3.38,3.145,3.155,111503,0
+EUDA.US,D,20250721,000000,3.07,3.12,3.025,3.09,100298,0
+EUDA.US,D,20250722,000000,2.95,3.08,2.95,3.02,86174,0
+EUDA.US,D,20250723,000000,3.06,3.1,3.035,3.09,89929,0
+EUDA.US,D,20250724,000000,3.07,3.17,3.07,3.12,105131,0
+EUDA.US,D,20250725,000000,3.02,3.21,3.02,3.18,94131,0
+EUDA.US,D,20250728,000000,3.19,3.3,3.17,3.3,95234,0
+EUDA.US,D,20250729,000000,3.29,3.31,3.26,3.28,102519,0
+EUDA.US,D,20250730,000000,3.35,3.35,3.16,3.27,102725,0
+EUDA.US,D,20250731,000000,3.13,3.14,3.06,3.08,104506,0
+EUDA.US,D,20250801,000000,3.1,3.21,3.09,3.165,102032,0
+EUDA.US,D,20250804,000000,3.23,3.23,3.01,3.03,104431,0
+EUDA.US,D,20250805,000000,3.06,3.14,3,3.05,106529,0
+EUDA.US,D,20250806,000000,3.01,3.01,2.92,3,102029,0
+EUDA.US,D,20250807,000000,2.73,2.89,2.73,2.83,94604,0
+EUDA.US,D,20250808,000000,2.97,3.085,2.2,2.61,83436,0
+EUDA.US,D,20250811,000000,3,3.1142,2.51,2.52,77711,0
+EUDA.US,D,20250812,000000,2.64,2.65,2.5,2.59,27145,0
+EUDA.US,D,20250813,000000,2.796,2.796,2.5326,2.57,3339,0
+EUDA.US,D,20250814,000000,2.6,2.6,2.6,2.6,1739,0
+EUDA.US,D,20250815,000000,2.7,2.7,2.53,2.54,34127,0
+EUDA.US,D,20250818,000000,2.51,2.64,2.51,2.64,4727,0
+EUDA.US,D,20250819,000000,2.6,2.63,2.27,2.305,42908,0
+EUDA.US,D,20250820,000000,2.14,2.26,2.06,2.06,67961,0
+EUDA.US,D,20250821,000000,2.25,2.5,2.25,2.432,28971,0
+EUDA.US,D,20250822,000000,2.49,2.6,2.4463,2.6,24861,0
+EUDA.US,D,20250825,000000,2.61,2.7597,2.61,2.67,3964,0
+EUDA.US,D,20250826,000000,2.9,3.2475,2.25,2.25,241452,0
+EUDA.US,D,20250827,000000,2.45,2.53,2.25,2.29,126974,0
+EUDA.US,D,20250828,000000,2.34,2.71,2.15,2.215,545624,0
+EUDA.US,D,20250829,000000,2.25,2.39,2.05,2.06,167411,0
+EUDA.US,D,20250902,000000,2.05,2.0889,1.8072,1.86,52253,0
+EUDA.US,D,20250903,000000,1.88,1.95,1.65,1.65,93690,0
+EUDA.US,D,20250904,000000,1.75,1.75,1.43,1.5,119821,0
+EUDA.US,D,20250905,000000,1.5,1.69,1.435,1.46,17344,0
+EUDA.US,D,20250908,000000,1.46,1.54,1.46,1.5,23387,0
+EUDA.US,D,20250909,000000,1.55,1.5696,1.4559,1.47,25769,0
+EUDA.US,D,20250910,000000,1.48,1.7,1.37,1.39,210104,0
+EUDA.US,D,20250911,000000,1.4,1.54,1.03,1.17,836715,0
+EUDA.US,D,20250912,000000,1.17,1.2,1.11,1.14,162707,0
+EUDA.US,D,20250915,000000,1.15,1.15,1.03,1.06,302469,0
+EUDA.US,D,20250916,000000,1.07,1.135,1.05,1.1,88969,0
+EUDA.US,D,20250917,000000,1.11,1.12,1.05,1.05,78430,0
+EUDA.US,D,20250918,000000,1.08,1.125,1.06,1.125,35710,0
+EUDA.US,D,20250919,000000,1.1,1.2,1.0801,1.14,190638,0
+EUDA.US,D,20250922,000000,1.2,1.27,1.15,1.24,158229,0
+EUDA.US,D,20250923,000000,1.35,1.53,1.26,1.4,292542,0
+EUDA.US,D,20250924,000000,1.4,1.85,1.4,1.85,369914,0
+EUDA.US,D,20250925,000000,1.77,1.95,1.67,1.69,296954,0
+EUDA.US,D,20250926,000000,1.75,1.8,1.65,1.7,124523,0
+EUDA.US,D,20250929,000000,1.75,1.76,1.61,1.685,101852,0
+EUDA.US,D,20250930,000000,1.7,1.75,1.7,1.735,14920,0
+EUDA.US,D,20251001,000000,1.77,1.99,1.77,1.99,48543,0
+EUDA.US,D,20251002,000000,2.03,2.165,2.02,2.06,56694,0
+EUDA.US,D,20251003,000000,2.06,2.2631,1.9619,2.23,74195,0
+EUDA.US,D,20251006,000000,2.25,2.47,2.21,2.36,59250,0
+EUDA.US,D,20251007,000000,2.46,2.52,2.31,2.37,85422,0
+EUDA.US,D,20251008,000000,2.4,2.6,2.4,2.58,48727,0
+EUDA.US,D,20251009,000000,2.545,2.88,2.5339,2.74,54808,0
+EUDA.US,D,20251010,000000,2.74,2.98,2.68,2.86,94427,0
+EUDA.US,D,20251013,000000,3,3.69,2.99,3.36,158890,0
+EUDA.US,D,20251014,000000,3.5,3.53,3.0468,3.26,80934,0
+EUDA.US,D,20251015,000000,3.32,3.94,3.3,3.89,105795,0
+EUDA.US,D,20251016,000000,4.25,4.3,3.31,3.42,100484,0
+EUDA.US,D,20251017,000000,3.44,3.44,2.95,3.32,63953,0
+EUDA.US,D,20251020,000000,3.4849,3.59,3.35,3.38,36683,0
+EUDA.US,D,20251021,000000,3.3,3.38,2.955,3.16,62056,0
+EUDA.US,D,20251022,000000,3.16,3.2116,2.34,2.55,128124,0
+EUDA.US,D,20251023,000000,2.56,2.62,2.115,2.155,128269,0
+EUDA.US,D,20251024,000000,1.8,2.66,1.78,2.36,249695,0
+EUDA.US,D,20251027,000000,2.37,2.51,2.11,2.2,96319,0
+EUDA.US,D,20251028,000000,2.2,2.26,2.145,2.24,46794,0
+EUDA.US,D,20251029,000000,2.3,2.3,2,2.105,90298,0
+EUDA.US,D,20251030,000000,2.07,2.1439,2.0201,2.05,22016,0
+EUDA.US,D,20251031,000000,2.05,2.133636,2.02,2.1,28085,0
+EUDA.US,D,20251103,000000,2.13,2.5129,1.9,2.37,129811,0
+EUDA.US,D,20251104,000000,2.36,2.44,2.3,2.41,12966,0
+EUDA.US,D,20251105,000000,2.52,3.19,2.47,3.19,156583,0
+EUDA.US,D,20251106,000000,3.16,3.17,2.8,3.02,124487,0
+EUDA.US,D,20251107,000000,3.04,3.56,3.04,3.43,139150,0
+EUDA.US,D,20251110,000000,3.5,3.5,3,3.05,77660,0
+EUDA.US,D,20251111,000000,3.165,3.32,3.13,3.13,17876,0
+EUDA.US,D,20251112,000000,3.18,3.186,2.95,2.95,22657,0
+EUDA.US,D,20251113,000000,3.02,3.04,2.82,3.03,41248,0
+EUDA.US,D,20251114,000000,3.08,3.1,2.9006,2.96,20329,0
+EUDA.US,D,20251117,000000,2.98,3.02,2.73,2.77,24843,0
+EUDA.US,D,20251118,000000,2.78,2.82,2.6,2.62,43343,0
+EUDA.US,D,20251119,000000,2.69,2.915,2.62,2.915,35791,0
+EUDA.US,D,20251120,000000,2.92,2.99,2.83,2.83,9646,0
+EUDA.US,D,20251121,000000,2.76,3.04,2.7,2.83,36921,0
+EUDA.US,D,20251124,000000,2.93,3.05,2.63,2.88,17198,0
+EUDA.US,D,20251125,000000,2.9077,2.91,2.89,2.89,939,0
+EUDA.US,D,20251126,000000,2.83,2.94,2.81,2.875,9783,0
+EUDA.US,D,20251128,000000,2.99,3.4,2.94,3.12,55572,0
+EUDA.US,D,20251201,000000,3.19,3.28,3,3.17,61734,0
+EUDA.US,D,20251202,000000,3.29,3.29,3,3.1,34753,0
+EUDA.US,D,20251203,000000,3,3.1,2.86,2.86,26548,0
+EUDA.US,D,20251204,000000,2.83,2.995,2.83,2.9,16048,0
+EUDA.US,D,20251205,000000,3.13,3.21,2.72,2.72,44844,0
+EUDA.US,D,20251208,000000,2.68,2.99,2.68,2.95,23835,0
+EUDA.US,D,20251209,000000,2.96,2.96,2.23,2.27,194927,0
+EUDA.US,D,20251210,000000,2.47,2.7,2.1,2.13,98696,0
+EUDA.US,D,20251211,000000,2.29,2.68,2.01,2.26,126757,0
+EUDA.US,D,20251212,000000,2.24,2.38,2.13,2.3,43051,0
+EUDA.US,D,20251215,000000,2.28,2.47,2.26,2.26,35177,0
+EUDA.US,D,20251216,000000,2.2,2.455,2.2,2.4,17722,0
+EUDA.US,D,20251217,000000,2.47,2.775,2.46,2.62,55970,0
+EUDA.US,D,20251218,000000,2.89,2.89,2.592,2.64,56072,0
+EUDA.US,D,20251219,000000,2.64,2.85,2.5743,2.8,26960,0
+EUDA.US,D,20251222,000000,2.8,2.8,1.21,1.36,1501508,0
+EUDA.US,D,20251223,000000,1.39,2.19,1.39,1.92,5127365,0
+EUDA.US,D,20251224,000000,2.19,2.96,2.19,2.77,4897075,0
+EUDA.US,D,20251226,000000,2.9,2.9,2.26,2.45,575183,0
+EUDA.US,D,20251229,000000,2.5,2.64,2.25,2.34,150667,0
+EUDA.US,D,20251230,000000,2.7,2.7,2.24,2.34,175042,0
+EUDA.US,D,20251231,000000,2.33,2.4,2.13,2.31,54868,0
+EUDA.US,D,20260102,000000,2.25,2.52,2.25,2.46,58674,0
+EUDA.US,D,20260105,000000,2.42,2.585,2.29,2.29,72341,0
+EUDA.US,D,20260106,000000,2.445,2.445,2.24,2.28,65774,0
+EUDA.US,D,20260107,000000,2.46,2.95,2.275,2.41,5614311,0
+EUDA.US,D,20260108,000000,2.51,2.51,2.26,2.26,96394,0
+EUDA.US,D,20260109,000000,2.3,2.44,2.2706,2.31,37727,0
+EUDA.US,D,20260112,000000,2.3,2.52,2.3,2.44,153765,0
+EUDA.US,D,20260113,000000,2.45,2.98,2.02,2.1,8618083,0
+EUDA.US,D,20260114,000000,2.18,2.26,1.83,1.91,149226,0
+EUDA.US,D,20260115,000000,1.95,2.02,1.8,1.83,139256,0
+EUDA.US,D,20260116,000000,1.86,2.09,1.76,1.85,89853,0
+EUDA.US,D,20260120,000000,1.85,1.92,1.655,1.69,128860,0
+EUDA.US,D,20260121,000000,1.67,1.77,1.63,1.64,90605,0
+EUDA.US,D,20260122,000000,1.68,1.7693,1.5001,1.59,180088,0
+EUDA.US,D,20260123,000000,1.57,1.58,1.4001,1.55,113050,0
+EUDA.US,D,20260126,000000,1.54,1.54,1.4,1.4,107726,0
+EUDA.US,D,20260127,000000,1.44,1.57,1.39,1.4,217817,0
+EUDA.US,D,20260128,000000,1.5,1.53,1.26,1.3,341091,0
+EUDA.US,D,20260129,000000,1.3,1.39,1.27,1.31,191783,0
+EUDA.US,D,20260130,000000,1.32,1.37,1.25,1.25,110580,0
+EUDA.US,D,20260202,000000,1.3,1.3,1.15,1.2,122735,0
+EUDA.US,D,20260203,000000,1.2,1.2749,1.19,1.19,47191,0
+EUDA.US,D,20260204,000000,1.18,1.24,1.18,1.21,24006,0
+EUDA.US,D,20260205,000000,1.21,1.2695,1.1,1.13,136077,0
+EUDA.US,D,20260206,000000,1.11,1.14,1.05,1.11,150703,0
+EUDA.US,D,20260209,000000,1.09,1.21,1.09,1.2,27402,0
+EUDA.US,D,20260210,000000,1.2,1.25,1.19,1.21,39240,0
+EUDA.US,D,20260211,000000,1.19,1.1962,0.87,0.8701,368165,0
+EUDA.US,D,20260212,000000,0.89,0.98,0.71,0.7228,199013,0
+EUDA.US,D,20260213,000000,0.7174,0.975,0.7174,0.84,128926,0
+EUDA.US,D,20260217,000000,0.88,0.975,0.88,0.8892,58251,0
+EUDA.US,D,20260218,000000,0.9,0.9959,0.88,0.8945,16688,0
diff --git a/daily/us/nasdaq stocks/1/eurkr.us.txt b/daily/us/nasdaq stocks/1/eurkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddfbe4e8062b0bd13cf0ff1f47805a999eb8a609
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eurkr.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EURKR.US,D,20250903,000000,0.244,0.244,0.244,0.244,341,0
+EURKR.US,D,20250912,000000,0.25,0.25,0.25,0.25,2500,0
+EURKR.US,D,20250918,000000,0.2261,0.2261,0.2102,0.2102,6940,0
+EURKR.US,D,20250919,000000,0.1845,0.1845,0.1845,0.1845,333,0
+EURKR.US,D,20250922,000000,0.2025,0.23095,0.2001,0.224,26501,0
+EURKR.US,D,20250924,000000,0.27,0.3,0.25,0.25,27443,0
+EURKR.US,D,20250925,000000,0.298,0.31,0.28,0.29,7388,0
+EURKR.US,D,20250926,000000,0.3,0.3,0.3,0.3,132,0
+EURKR.US,D,20250930,000000,0.3086,0.36,0.24,0.24,4180,0
+EURKR.US,D,20251002,000000,0.24,0.24,0.22505,0.22505,6653,0
+EURKR.US,D,20251007,000000,0.24,0.24,0.1601,0.2302,1094,0
+EURKR.US,D,20251021,000000,0.2141,0.2141,0.2141,0.2141,1702,0
+EURKR.US,D,20251022,000000,0.3,0.3,0.2798,0.3,24561,0
+EURKR.US,D,20251023,000000,0.28,0.28,0.28,0.28,422,0
+EURKR.US,D,20251028,000000,0.23,0.23,0.23,0.23,289,0
+EURKR.US,D,20251031,000000,0.2611,0.2611,0.23,0.23,500,0
+EURKR.US,D,20251103,000000,0.34,0.5,0.3245,0.5,1269682,0
+EURKR.US,D,20251104,000000,0.49,0.51,0.3601,0.42,198678,0
+EURKR.US,D,20251105,000000,0.435,0.435,0.4038,0.4038,3412,0
+EURKR.US,D,20251107,000000,0.4,0.4,0.4,0.4,35317,0
+EURKR.US,D,20251112,000000,0.4,0.4,0.4,0.4,100,0
+EURKR.US,D,20251117,000000,0.4,0.4,0.4,0.4,1004,0
+EURKR.US,D,20251118,000000,0.4,0.4,0.4,0.4,1000,0
+EURKR.US,D,20251128,000000,0.48,0.48,0.48,0.48,105,0
+EURKR.US,D,20251203,000000,0.5,0.5,0.5,0.5,1003,0
+EURKR.US,D,20251204,000000,0.49999,0.49999,0.49999,0.49999,132,0
+EURKR.US,D,20251208,000000,0.5,0.5,0.5,0.5,345,0
+EURKR.US,D,20251209,000000,0.26,0.26,0.26,0.26,238,0
+EURKR.US,D,20251211,000000,0.36,0.36,0.36,0.36,421,0
+EURKR.US,D,20251218,000000,0.38,0.38,0.34,0.34,541,0
+EURKR.US,D,20251230,000000,0.34,0.38,0.34,0.38,2016,0
+EURKR.US,D,20251231,000000,0.4305,0.4305,0.38,0.38,342,0
+EURKR.US,D,20260112,000000,0.38,0.38,0.38,0.38,2208,0
+EURKR.US,D,20260120,000000,0.4605,0.4605,0.4605,0.4605,328,0
+EURKR.US,D,20260205,000000,0.27,0.27,0.27,0.27,313,0
diff --git a/daily/us/nasdaq stocks/1/evlvw.us.txt b/daily/us/nasdaq stocks/1/evlvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4f1a1099159b9eec003c142d3f1ad8bff18692e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evlvw.us.txt	
@@ -0,0 +1,1327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVLVW.US,D,20200923,000000,0.75,0.8,0.66,0.74,29279,0
+EVLVW.US,D,20200924,000000,0.72,0.734999,0.5474,0.7,14484,0
+EVLVW.US,D,20200925,000000,0.66,0.725135,0.66,0.7,8351,0
+EVLVW.US,D,20200928,000000,0.7,0.7,0.6143,0.66,18439,0
+EVLVW.US,D,20200929,000000,0.689999,0.75,0.62,0.62,7150,0
+EVLVW.US,D,20200930,000000,0.73,0.75,0.65,0.66,103549,0
+EVLVW.US,D,20201001,000000,0.7154,0.899899,0.7154,0.7639,21396,0
+EVLVW.US,D,20201002,000000,0.810101,0.92,0.715151,0.85,217699,0
+EVLVW.US,D,20201005,000000,0.800101,0.875,0.75,0.75,5916,0
+EVLVW.US,D,20201006,000000,0.75,0.75,0.65,0.65,68266,0
+EVLVW.US,D,20201007,000000,0.7,0.74,0.6401,0.73,11831,0
+EVLVW.US,D,20201008,000000,0.695,0.7396,0.62,0.6201,31471,0
+EVLVW.US,D,20201009,000000,0.63,0.75,0.63,0.6512,145694,0
+EVLVW.US,D,20201012,000000,0.65,0.65,0.64,0.64,1128,0
+EVLVW.US,D,20201013,000000,0.74,0.74,0.64,0.64,4220,0
+EVLVW.US,D,20201014,000000,0.65,0.65,0.61,0.6201,27485,0
+EVLVW.US,D,20201015,000000,0.6537,0.689,0.6,0.6,40776,0
+EVLVW.US,D,20201016,000000,0.6,0.7,0.6,0.6699,21889,0
+EVLVW.US,D,20201019,000000,0.6202,0.662126,0.57,0.5701,79600,0
+EVLVW.US,D,20201020,000000,0.58,0.6,0.4,0.576,79319,0
+EVLVW.US,D,20201021,000000,0.565,0.565,0.53,0.5541,18093,0
+EVLVW.US,D,20201022,000000,0.5541,0.58,0.55,0.57,15154,0
+EVLVW.US,D,20201023,000000,0.6,0.62,0.5601,0.62,19420,0
+EVLVW.US,D,20201026,000000,0.62,0.6201,0.62,0.6201,2705,0
+EVLVW.US,D,20201028,000000,0.62,0.620271,0.5501,0.580101,29133,0
+EVLVW.US,D,20201029,000000,0.5501,0.56,0.5501,0.550101,4730,0
+EVLVW.US,D,20201030,000000,0.55,0.55,0.5301,0.5301,18283,0
+EVLVW.US,D,20201102,000000,0.6,0.6214,0.6,0.6214,3151,0
+EVLVW.US,D,20201104,000000,0.615,0.635,0.5854,0.635,16845,0
+EVLVW.US,D,20201106,000000,0.6,0.629899,0.6,0.6,2477,0
+EVLVW.US,D,20201109,000000,0.625,0.67,0.620849,0.67,12095,0
+EVLVW.US,D,20201110,000000,0.65,0.65,0.619999,0.619999,500,0
+EVLVW.US,D,20201112,000000,0.6202,0.6202,0.55,0.6,17348,0
+EVLVW.US,D,20201113,000000,0.64,0.64,0.61,0.63,4480,0
+EVLVW.US,D,20201117,000000,0.65,0.65,0.65,0.65,2500,0
+EVLVW.US,D,20201118,000000,0.7,0.7016,0.67,0.6701,12900,0
+EVLVW.US,D,20201119,000000,0.67,1.005,0.65,0.903001,76513,0
+EVLVW.US,D,20201120,000000,0.85,0.9,0.85,0.9,19279,0
+EVLVW.US,D,20201123,000000,0.95,0.95,0.95,0.95,1600,0
+EVLVW.US,D,20201124,000000,0.92,0.92,0.92,0.92,420,0
+EVLVW.US,D,20201125,000000,0.9099,0.975,0.9,0.95,13514,0
+EVLVW.US,D,20201127,000000,0.9695,1.26,0.88,0.88,9652,0
+EVLVW.US,D,20201130,000000,0.9,0.9,0.9,0.9,1900,0
+EVLVW.US,D,20201201,000000,1.05,1.05,0.85,0.85,21646,0
+EVLVW.US,D,20201202,000000,0.85,0.95,0.85,0.94,3989,0
+EVLVW.US,D,20201203,000000,0.94,1.04,0.9,1.01,17066,0
+EVLVW.US,D,20201204,000000,1.1,1.15,1.06,1.15,19652,0
+EVLVW.US,D,20201207,000000,1.1219,1.4,1.1219,1.2999,57352,0
+EVLVW.US,D,20201208,000000,1.09,1.3,1.09,1.11,21685,0
+EVLVW.US,D,20201209,000000,1.29,1.29,1.12,1.12,9450,0
+EVLVW.US,D,20201210,000000,1.0502,1.3,1.0502,1.12,9751,0
+EVLVW.US,D,20201211,000000,1.1,1.65,1.05,1.2,34514,0
+EVLVW.US,D,20201214,000000,1.25,1.74,1.16,1.2684,29793,0
+EVLVW.US,D,20201215,000000,1.21,1.39,1.19,1.29,14050,0
+EVLVW.US,D,20201216,000000,1.2,1.3,1.2,1.3,49866,0
+EVLVW.US,D,20201217,000000,1.45,1.45,1.17,1.18,7640,0
+EVLVW.US,D,20201218,000000,1.12,1.19,1.12,1.15,43409,0
+EVLVW.US,D,20201221,000000,1.25,1.2501,1.1,1.11,18890,0
+EVLVW.US,D,20201222,000000,1.3511,1.3511,1.14,1.14,50179,0
+EVLVW.US,D,20201223,000000,1.25,1.4,1.25,1.305,83170,0
+EVLVW.US,D,20201224,000000,1.24,1.39,1.2,1.39,13401,0
+EVLVW.US,D,20201228,000000,1.53,1.6001,1.45,1.52,116425,0
+EVLVW.US,D,20201229,000000,1.5,1.5,1.22,1.46,62080,0
+EVLVW.US,D,20201230,000000,1.45,1.45,1.31,1.37,44061,0
+EVLVW.US,D,20201231,000000,1.37,1.485,1.35,1.485,46618,0
+EVLVW.US,D,20210104,000000,1.6498,1.7136,1.4001,1.65,44883,0
+EVLVW.US,D,20210105,000000,1.61,1.79,1.41,1.64,68522,0
+EVLVW.US,D,20210106,000000,1.76,1.83,1.41,1.81,25135,0
+EVLVW.US,D,20210107,000000,1.94,1.94,1.7,1.75,31782,0
+EVLVW.US,D,20210108,000000,1.77,1.8314,1.73,1.74,22542,0
+EVLVW.US,D,20210111,000000,1.75,1.95,1.71,1.71,13638,0
+EVLVW.US,D,20210112,000000,1.74,1.81,1.46,1.6999,86374,0
+EVLVW.US,D,20210113,000000,1.75,1.85,1.635,1.7,33632,0
+EVLVW.US,D,20210114,000000,1.67,1.67,1.54,1.62,83902,0
+EVLVW.US,D,20210115,000000,1.62,1.6722,1.51,1.65,166788,0
+EVLVW.US,D,20210119,000000,1.57,1.63,1.51,1.6,56684,0
+EVLVW.US,D,20210120,000000,1.55,1.59,1.41,1.48,51915,0
+EVLVW.US,D,20210121,000000,1.51,1.6,1.498,1.555,83319,0
+EVLVW.US,D,20210122,000000,1.5291,1.7,1.52,1.65,59075,0
+EVLVW.US,D,20210125,000000,1.57,1.75,1.56,1.57,27600,0
+EVLVW.US,D,20210126,000000,1.7,2.0001,1.53,1.9,431328,0
+EVLVW.US,D,20210127,000000,1.9,1.9,1.38,1.42,147138,0
+EVLVW.US,D,20210128,000000,1.5,1.56,1.34,1.44,54933,0
+EVLVW.US,D,20210129,000000,1.43,1.52,1.43,1.48,21042,0
+EVLVW.US,D,20210201,000000,1.6,1.75,1.5,1.7392,178129,0
+EVLVW.US,D,20210202,000000,1.8,1.9,1.71,1.73,67088,0
+EVLVW.US,D,20210203,000000,1.72,1.85,1.69,1.85,95122,0
+EVLVW.US,D,20210204,000000,1.8499,1.88,1.7899,1.88,44633,0
+EVLVW.US,D,20210205,000000,1.84,1.9,1.8,1.82,21417,0
+EVLVW.US,D,20210208,000000,1.8,1.8399,1.75,1.76,56010,0
+EVLVW.US,D,20210209,000000,1.8,1.81,1.71,1.78,73885,0
+EVLVW.US,D,20210210,000000,1.87,1.87,1.77,1.8,43593,0
+EVLVW.US,D,20210211,000000,1.8,1.8,1.76,1.76,31820,0
+EVLVW.US,D,20210212,000000,1.7401,1.8,1.66,1.745,92900,0
+EVLVW.US,D,20210216,000000,1.78,1.8,1.41,1.66,105214,0
+EVLVW.US,D,20210217,000000,1.6,1.75,1.6,1.72,43705,0
+EVLVW.US,D,20210218,000000,1.67,1.8,1.67,1.8,97976,0
+EVLVW.US,D,20210219,000000,1.79,1.835,1.71,1.78,81828,0
+EVLVW.US,D,20210222,000000,1.89,1.89,1.77,1.82,65347,0
+EVLVW.US,D,20210223,000000,1.61,1.61,1.61,1.61,99007,0
+EVLVW.US,D,20210224,000000,1.7058,1.71,1.625,1.69,40154,0
+EVLVW.US,D,20210225,000000,1.692,1.7,1.405,1.5323,67551,0
+EVLVW.US,D,20210226,000000,1.54,1.54,1.14,1.33,89269,0
+EVLVW.US,D,20210301,000000,1.4,1.54,1.3737,1.53,43107,0
+EVLVW.US,D,20210302,000000,1.55,1.55,1.25,1.52,77395,0
+EVLVW.US,D,20210303,000000,1.4,1.4,1.1494,1.37,68382,0
+EVLVW.US,D,20210304,000000,1.35,1.35,1.01,1.23,101587,0
+EVLVW.US,D,20210305,000000,1.2299,1.2299,1,1.09,72698,0
+EVLVW.US,D,20210308,000000,1.52,1.7499,1.385,1.44,1142173,0
+EVLVW.US,D,20210309,000000,1.7,1.98,1.55,1.97,828158,0
+EVLVW.US,D,20210310,000000,2,2,1.78,1.945,372430,0
+EVLVW.US,D,20210311,000000,1.9894,2,1.85,1.9785,227820,0
+EVLVW.US,D,20210312,000000,1.98,2.18,1.97,2.0501,105215,0
+EVLVW.US,D,20210315,000000,2.25,2.29,2.07,2.1101,206608,0
+EVLVW.US,D,20210316,000000,2.2,2.28,1.93,1.94,158529,0
+EVLVW.US,D,20210317,000000,2.23,2.23,1.8,2.06,567768,0
+EVLVW.US,D,20210318,000000,2.2,2.46,2.1,2.18,199150,0
+EVLVW.US,D,20210319,000000,2.29,2.36,2.1,2.2,47189,0
+EVLVW.US,D,20210322,000000,2.34,2.34,2.0705,2.1,84671,0
+EVLVW.US,D,20210323,000000,2.75,2.75,1.95,1.99,108173,0
+EVLVW.US,D,20210324,000000,2.0665,2.0665,1.81,1.82,60681,0
+EVLVW.US,D,20210325,000000,1.79,1.8,1.4824,1.725,179755,0
+EVLVW.US,D,20210326,000000,1.69,1.74,1.53,1.5901,56404,0
+EVLVW.US,D,20210329,000000,1.76,1.76,1.64,1.7,23202,0
+EVLVW.US,D,20210330,000000,1.99,1.99,1.65,1.66,55155,0
+EVLVW.US,D,20210331,000000,1.68,1.68,1.63,1.66,18359,0
+EVLVW.US,D,20210401,000000,1.72,1.73,1.46,1.5225,119725,0
+EVLVW.US,D,20210405,000000,1.99,1.99,1.58,1.58,39030,0
+EVLVW.US,D,20210406,000000,1.55,1.57,1.45,1.47,78253,0
+EVLVW.US,D,20210407,000000,1.475,1.4899,1.4201,1.44,8419,0
+EVLVW.US,D,20210408,000000,1.68,1.68,1.3999,1.44,71204,0
+EVLVW.US,D,20210409,000000,1.42,1.5,1.37,1.39,33470,0
+EVLVW.US,D,20210412,000000,1.4,1.41,1.3,1.38,70895,0
+EVLVW.US,D,20210413,000000,1.26,1.35,1.07,1.31,116113,0
+EVLVW.US,D,20210414,000000,1.3101,1.34,1.25,1.29,36420,0
+EVLVW.US,D,20210415,000000,1.36,1.41,1,1.12,325771,0
+EVLVW.US,D,20210416,000000,1.02,1.17,1.02,1.08,86818,0
+EVLVW.US,D,20210419,000000,1.1,1.17,1.075,1.15,159036,0
+EVLVW.US,D,20210420,000000,1.19,1.2499,1.06,1.21,25501,0
+EVLVW.US,D,20210421,000000,1.1411,1.25,0.94,1.2,141473,0
+EVLVW.US,D,20210422,000000,1.26,1.3799,1.1,1.29,73329,0
+EVLVW.US,D,20210423,000000,1.2899,1.35,1.16,1.35,24438,0
+EVLVW.US,D,20210426,000000,1.2999,1.43,1.25,1.42,63710,0
+EVLVW.US,D,20210427,000000,1.7,1.7,1.37,1.37,30077,0
+EVLVW.US,D,20210428,000000,1.4,1.675,1.29,1.55,28200,0
+EVLVW.US,D,20210429,000000,1.33,1.63,1.3101,1.6,5279,0
+EVLVW.US,D,20210430,000000,1.38,1.58,1.38,1.5,16784,0
+EVLVW.US,D,20210503,000000,1.52,1.62,1.5,1.59,24702,0
+EVLVW.US,D,20210504,000000,1.65,1.6801,1.4601,1.59,48364,0
+EVLVW.US,D,20210505,000000,1.6,1.65,1.51,1.6,197476,0
+EVLVW.US,D,20210506,000000,1.625,1.625,1.5,1.6,36510,0
+EVLVW.US,D,20210507,000000,1.55,1.69,1.52,1.6,21222,0
+EVLVW.US,D,20210510,000000,1.6,1.6,1.5,1.535,53415,0
+EVLVW.US,D,20210511,000000,1.35,1.55,1.35,1.55,134736,0
+EVLVW.US,D,20210512,000000,1.5,1.55,1.5,1.536,37855,0
+EVLVW.US,D,20210513,000000,1.55,1.55,1.42,1.51,31165,0
+EVLVW.US,D,20210514,000000,1.51,1.6,1.51,1.59,67689,0
+EVLVW.US,D,20210517,000000,1.58,1.6601,1.54,1.5401,35269,0
+EVLVW.US,D,20210518,000000,1.59,1.6,1.5101,1.6,80185,0
+EVLVW.US,D,20210519,000000,1.625,1.65,1.585,1.62,76883,0
+EVLVW.US,D,20210520,000000,1.51,1.6,1.5001,1.6,3466,0
+EVLVW.US,D,20210521,000000,1.65,1.65,1.55,1.55,11730,0
+EVLVW.US,D,20210524,000000,1.64,1.7,1.5001,1.7,4837,0
+EVLVW.US,D,20210525,000000,1.7,1.7,1.5,1.655,7298,0
+EVLVW.US,D,20210526,000000,1.6301,1.695,1.6301,1.695,1157,0
+EVLVW.US,D,20210527,000000,1.64,1.69,1.51,1.69,13621,0
+EVLVW.US,D,20210528,000000,1.52,1.74,1.5,1.7,30353,0
+EVLVW.US,D,20210601,000000,1.64,1.75,1.62,1.66,23306,0
+EVLVW.US,D,20210602,000000,1.77,1.77,1.55,1.65,179598,0
+EVLVW.US,D,20210603,000000,1.6201,1.7,1.6201,1.65,48429,0
+EVLVW.US,D,20210604,000000,1.69,1.7,1.6306,1.69,59954,0
+EVLVW.US,D,20210607,000000,1.62,1.74,1.62,1.72,106414,0
+EVLVW.US,D,20210608,000000,1.64,1.7544,1.63,1.7544,112528,0
+EVLVW.US,D,20210609,000000,1.69,1.79,1.63,1.78,153305,0
+EVLVW.US,D,20210610,000000,1.7504,1.8,1.74,1.8,31764,0
+EVLVW.US,D,20210611,000000,1.8601,1.9,1.8,1.82,5338,0
+EVLVW.US,D,20210614,000000,1.83,1.83,1.785,1.82,3470,0
+EVLVW.US,D,20210615,000000,1.75,1.79,1.7101,1.76,114944,0
+EVLVW.US,D,20210616,000000,1.72,1.81,1.61,1.73,117721,0
+EVLVW.US,D,20210617,000000,1.71,1.73,1.7,1.73,5411,0
+EVLVW.US,D,20210618,000000,1.83,1.83,1.71,1.73,7843,0
+EVLVW.US,D,20210621,000000,1.7175,1.775,1.7175,1.775,2773,0
+EVLVW.US,D,20210622,000000,1.755,1.77,1.6401,1.6501,13594,0
+EVLVW.US,D,20210623,000000,1.5401,1.75,1.5401,1.7216,9783,0
+EVLVW.US,D,20210624,000000,1.72,1.72,1.6046,1.65,2811,0
+EVLVW.US,D,20210625,000000,1.75,1.79,1.7,1.735,86050,0
+EVLVW.US,D,20210628,000000,1.7,1.75,1.63,1.71,46066,0
+EVLVW.US,D,20210629,000000,1.78,1.78,1.67,1.75,95151,0
+EVLVW.US,D,20210630,000000,1.7699,1.79,1.66,1.73,168199,0
+EVLVW.US,D,20210701,000000,1.79,1.8,1.76,1.8,24372,0
+EVLVW.US,D,20210702,000000,1.9,1.93,1.74,1.92,23479,0
+EVLVW.US,D,20210706,000000,1.89,1.89,1.7,1.785,57633,0
+EVLVW.US,D,20210707,000000,1.75,1.82,1.74,1.82,27720,0
+EVLVW.US,D,20210708,000000,1.75,1.9,1.75,1.81,153635,0
+EVLVW.US,D,20210709,000000,1.86,1.86,1.8,1.81,77763,0
+EVLVW.US,D,20210712,000000,1.92,1.925,1.85,1.88,32243,0
+EVLVW.US,D,20210713,000000,1.93,1.93,1.73,1.78,124974,0
+EVLVW.US,D,20210714,000000,1.78,1.84,1.75,1.7999,156854,0
+EVLVW.US,D,20210715,000000,1.7501,1.81,1.73,1.79,19404,0
+EVLVW.US,D,20210716,000000,1.765,1.817,1.65,1.65,18165,0
+EVLVW.US,D,20210719,000000,0.7,2,0.7,1.72,29076,0
+EVLVW.US,D,20210720,000000,1.73,1.83,1.6,1.74,18942,0
+EVLVW.US,D,20210721,000000,1.74,1.74,1.55,1.6,17272,0
+EVLVW.US,D,20210722,000000,1.4,1.565,1.3,1.45,134468,0
+EVLVW.US,D,20210723,000000,1.46,2.01,1.26,1.5399,423961,0
+EVLVW.US,D,20210726,000000,1.62,1.69,1.35,1.5,70868,0
+EVLVW.US,D,20210727,000000,1.47,1.5,1.25,1.45,133695,0
+EVLVW.US,D,20210728,000000,1.4,1.42,1.32,1.37,40752,0
+EVLVW.US,D,20210729,000000,1.44,1.45,1.27,1.4,79340,0
+EVLVW.US,D,20210730,000000,1.54,1.54,1.3,1.38,38265,0
+EVLVW.US,D,20210802,000000,1.26,1.44,1.26,1.44,21354,0
+EVLVW.US,D,20210803,000000,1.44,1.44,1.28,1.38,43998,0
+EVLVW.US,D,20210804,000000,1.43,1.43,1.28,1.37,15949,0
+EVLVW.US,D,20210805,000000,1.54,1.54,1.35,1.44,5441,0
+EVLVW.US,D,20210806,000000,1.75,1.75,1.31,1.6,19479,0
+EVLVW.US,D,20210809,000000,1.75,1.75,1.39,1.69,14621,0
+EVLVW.US,D,20210810,000000,1.65,1.8,1.64,1.78,158918,0
+EVLVW.US,D,20210811,000000,1.98,1.98,1.73,1.86,95012,0
+EVLVW.US,D,20210812,000000,1.885,1.9,1.8,1.88,97229,0
+EVLVW.US,D,20210813,000000,1.8246,1.93,1.65,1.85,44197,0
+EVLVW.US,D,20210816,000000,1.94,1.94,1.55,1.62,16421,0
+EVLVW.US,D,20210817,000000,1.62,1.66,1.4,1.4,37147,0
+EVLVW.US,D,20210818,000000,1.515,1.67,1.515,1.57,85279,0
+EVLVW.US,D,20210819,000000,1.58,1.66,1.5,1.53,32698,0
+EVLVW.US,D,20210820,000000,1.63,1.64,1.41,1.42,97743,0
+EVLVW.US,D,20210823,000000,1.45,1.45,1.17,1.25,25615,0
+EVLVW.US,D,20210824,000000,1.44,1.48,1.145,1.19,31908,0
+EVLVW.US,D,20210825,000000,1.2019,1.24,1.06,1.07,23296,0
+EVLVW.US,D,20210826,000000,1.09,1.12,1.08,1.09,11815,0
+EVLVW.US,D,20210827,000000,1.16,1.53,1.125,1.22,15091,0
+EVLVW.US,D,20210830,000000,1.5166,1.5166,1.16,1.345,88895,0
+EVLVW.US,D,20210831,000000,1.33,1.35,1.176,1.2714,16159,0
+EVLVW.US,D,20210901,000000,1.22,1.3919,1.22,1.35,19878,0
+EVLVW.US,D,20210902,000000,1.31,1.41,1.3,1.35,8190,0
+EVLVW.US,D,20210903,000000,1.36,1.445,1.29,1.29,9636,0
+EVLVW.US,D,20210907,000000,1.29,1.33,1.2,1.25,31145,0
+EVLVW.US,D,20210908,000000,1.25,1.2893,1.15,1.22,27966,0
+EVLVW.US,D,20210909,000000,1.28,1.29,1.08,1.11,53659,0
+EVLVW.US,D,20210910,000000,1.27,1.28,1.14,1.15,21520,0
+EVLVW.US,D,20210913,000000,1.22,1.22,1.11,1.16,21493,0
+EVLVW.US,D,20210914,000000,1.16,1.26,1.13,1.23,38520,0
+EVLVW.US,D,20210915,000000,1.24,1.26,1.14,1.24,25810,0
+EVLVW.US,D,20210916,000000,1.24,1.25,1.19,1.245,50151,0
+EVLVW.US,D,20210917,000000,1.27,1.46,1.25,1.45,48995,0
+EVLVW.US,D,20210920,000000,1.48,1.59,1.41,1.45,74792,0
+EVLVW.US,D,20210921,000000,1.455,1.5,1.3,1.42,30021,0
+EVLVW.US,D,20210922,000000,1.68,1.68,1.3101,1.59,92227,0
+EVLVW.US,D,20210923,000000,1.75,1.75,1.4,1.58,68423,0
+EVLVW.US,D,20210924,000000,1.59,1.59,1.38,1.5,20642,0
+EVLVW.US,D,20210927,000000,1.59,1.75,1.54,1.75,12889,0
+EVLVW.US,D,20210928,000000,1.75,1.75,1.5403,1.7,3669,0
+EVLVW.US,D,20210929,000000,1.75,1.75,1.43,1.75,8532,0
+EVLVW.US,D,20210930,000000,1.42,1.6899,1.42,1.43,5567,0
+EVLVW.US,D,20211001,000000,1.58,1.59,1.39,1.59,8226,0
+EVLVW.US,D,20211004,000000,1.59,1.59,1.2901,1.44,14203,0
+EVLVW.US,D,20211005,000000,1.56,1.56,1.35,1.35,8544,0
+EVLVW.US,D,20211006,000000,1.58,1.58,1.25,1.34,93641,0
+EVLVW.US,D,20211007,000000,1.56,1.56,1.3,1.35,12760,0
+EVLVW.US,D,20211008,000000,1.59,1.59,1.22,1.41,16213,0
+EVLVW.US,D,20211011,000000,1.23,1.3,1.11,1.16,114413,0
+EVLVW.US,D,20211012,000000,1.25,1.3098,1.04,1.09,54693,0
+EVLVW.US,D,20211013,000000,1.19,1.19,1.05,1.1,9652,0
+EVLVW.US,D,20211014,000000,1.1,1.1,1.01,1.1,177759,0
+EVLVW.US,D,20211015,000000,1.1,1.1,1.06,1.1,5658,0
+EVLVW.US,D,20211018,000000,1.1,1.1,1.01,1.04,17226,0
+EVLVW.US,D,20211019,000000,1.1,1.1,1.05,1.1,6328,0
+EVLVW.US,D,20211020,000000,1.1,1.28,1.1,1.23,26701,0
+EVLVW.US,D,20211021,000000,1.33,1.35,1.22,1.26,16308,0
+EVLVW.US,D,20211022,000000,1.2,1.26,1.13,1.22,25435,0
+EVLVW.US,D,20211025,000000,1.29,1.29,1.12,1.18,19826,0
+EVLVW.US,D,20211026,000000,1.2,1.2,1.09,1.12,15907,0
+EVLVW.US,D,20211027,000000,1.21,1.28,1.19,1.235,2658,0
+EVLVW.US,D,20211028,000000,1.22,1.22,1.21,1.2101,2168,0
+EVLVW.US,D,20211029,000000,1.23,1.27,1.08,1.22,19236,0
+EVLVW.US,D,20211101,000000,1.37,1.54,1.29,1.45,61701,0
+EVLVW.US,D,20211102,000000,1.38,1.44,1.37,1.37,7837,0
+EVLVW.US,D,20211103,000000,1.3649,1.37,1.27,1.28,15577,0
+EVLVW.US,D,20211104,000000,1.3401,1.3401,1.23,1.25,14746,0
+EVLVW.US,D,20211105,000000,1.29,1.39,1.265,1.38,11419,0
+EVLVW.US,D,20211108,000000,1.45,1.46,1.42,1.42,2708,0
+EVLVW.US,D,20211109,000000,1.35,1.41,1.35,1.39,7338,0
+EVLVW.US,D,20211110,000000,1.3,1.43,1.3,1.37,11031,0
+EVLVW.US,D,20211111,000000,1.47,1.75,1.47,1.66,185687,0
+EVLVW.US,D,20211112,000000,1.61,1.75,1.61,1.69,17920,0
+EVLVW.US,D,20211115,000000,1.6,1.77,1.4,1.49,29295,0
+EVLVW.US,D,20211116,000000,1.89,1.89,1.45,1.46,11698,0
+EVLVW.US,D,20211117,000000,1.88,1.88,1.37,1.42,22695,0
+EVLVW.US,D,20211118,000000,1.88,1.88,1.28,1.41,14203,0
+EVLVW.US,D,20211119,000000,1.75,1.75,1.2,1.24,12264,0
+EVLVW.US,D,20211122,000000,1.3,1.3,1.2,1.27,13294,0
+EVLVW.US,D,20211123,000000,1.6,1.6,1.2,1.55,34281,0
+EVLVW.US,D,20211124,000000,1.53,1.53,1.2901,1.45,6466,0
+EVLVW.US,D,20211126,000000,1.44,1.5,1.31,1.5,8199,0
+EVLVW.US,D,20211129,000000,1.53,1.53,1.37,1.41,11983,0
+EVLVW.US,D,20211130,000000,1.4,1.4,1.15,1.2,12370,0
+EVLVW.US,D,20211201,000000,1.35,1.35,1.13,1.14,25362,0
+EVLVW.US,D,20211202,000000,1.28,1.28,1.03,1.12,21163,0
+EVLVW.US,D,20211203,000000,1.39,1.39,1.07,1.1,21852,0
+EVLVW.US,D,20211206,000000,1.0899,1.0899,0.9703,1,31196,0
+EVLVW.US,D,20211207,000000,1,1,0.9801,0.9998,70326,0
+EVLVW.US,D,20211208,000000,0.9701,1.03,0.9701,1.02,91601,0
+EVLVW.US,D,20211209,000000,1.03,1.03,0.97,1,58016,0
+EVLVW.US,D,20211210,000000,0.99,1,0.97,0.97,12146,0
+EVLVW.US,D,20211213,000000,0.955,1.02,0.9011,0.9011,6765,0
+EVLVW.US,D,20211214,000000,0.9,1,0.8501,0.851,26869,0
+EVLVW.US,D,20211215,000000,0.8011,0.8499,0.745,0.83,39006,0
+EVLVW.US,D,20211216,000000,0.86,0.8601,0.85,0.86,3839,0
+EVLVW.US,D,20211217,000000,0.9,0.97,0.8101,0.8101,13093,0
+EVLVW.US,D,20211220,000000,0.8101,0.88,0.77,0.77,19482,0
+EVLVW.US,D,20211221,000000,0.7801,0.83,0.7801,0.8092,6304,0
+EVLVW.US,D,20211222,000000,0.815,0.8861,0.815,0.82,13612,0
+EVLVW.US,D,20211223,000000,0.8597,0.94,0.8597,0.88,3396,0
+EVLVW.US,D,20211227,000000,0.77,0.8999,0.77,0.82,26248,0
+EVLVW.US,D,20211228,000000,0.8397,0.86,0.82,0.82,14352,0
+EVLVW.US,D,20211229,000000,0.82,0.8497,0.8,0.82,15672,0
+EVLVW.US,D,20211230,000000,0.823,0.87,0.82,0.82,10527,0
+EVLVW.US,D,20211231,000000,0.7902,0.8199,0.77,0.77,47119,0
+EVLVW.US,D,20220103,000000,0.7701,0.82505,0.77,0.82,7748,0
+EVLVW.US,D,20220104,000000,0.7725,0.87,0.7725,0.86,3523,0
+EVLVW.US,D,20220105,000000,0.84,0.84,0.79,0.82,85416,0
+EVLVW.US,D,20220106,000000,0.79,0.84,0.76,0.82,57203,0
+EVLVW.US,D,20220107,000000,0.82,0.8298,0.7802,0.82,67032,0
+EVLVW.US,D,20220110,000000,0.82,0.82,0.6602,0.6962,109464,0
+EVLVW.US,D,20220111,000000,0.6506,0.6801,0.6254,0.6373,7495,0
+EVLVW.US,D,20220112,000000,0.7199,0.7199,0.58,0.5876,51483,0
+EVLVW.US,D,20220113,000000,0.558,0.6749,0.558,0.62,45229,0
+EVLVW.US,D,20220114,000000,0.61,0.639899,0.59,0.6302,5105,0
+EVLVW.US,D,20220118,000000,0.75,0.77,0.614296,0.6202,24290,0
+EVLVW.US,D,20220119,000000,0.6301,0.6899,0.63,0.63,19239,0
+EVLVW.US,D,20220120,000000,0.6002,0.6002,0.5899,0.5951,10670,0
+EVLVW.US,D,20220121,000000,0.5602,0.599,0.56,0.58,28087,0
+EVLVW.US,D,20220124,000000,0.586,0.586,0.5101,0.57,9314,0
+EVLVW.US,D,20220125,000000,0.5301,0.55,0.5202,0.55,3516,0
+EVLVW.US,D,20220126,000000,0.5202,0.572,0.5,0.550701,25517,0
+EVLVW.US,D,20220127,000000,0.54,0.54,0.42,0.42,11401,0
+EVLVW.US,D,20220128,000000,0.382209,0.4,0.3304,0.38,31423,0
+EVLVW.US,D,20220131,000000,0.38,0.4298,0.38,0.40985,6365,0
+EVLVW.US,D,20220201,000000,0.4785,0.5199,0.4201,0.49,34066,0
+EVLVW.US,D,20220202,000000,0.5,0.51797,0.44,0.47,4940,0
+EVLVW.US,D,20220203,000000,0.470299,0.470299,0.470299,0.470299,500,0
+EVLVW.US,D,20220204,000000,0.4499,0.57,0.447405,0.57,11562,0
+EVLVW.US,D,20220207,000000,0.65,0.6681,0.5254,0.5255,7730,0
+EVLVW.US,D,20220208,000000,0.5201,0.55,0.52,0.55,9901,0
+EVLVW.US,D,20220209,000000,0.5501,0.57,0.520101,0.55,42186,0
+EVLVW.US,D,20220210,000000,0.57,0.606,0.55,0.55,5848,0
+EVLVW.US,D,20220211,000000,0.5281,0.5381,0.5,0.5,14666,0
+EVLVW.US,D,20220214,000000,0.5999,0.6311,0.5048,0.5976,16275,0
+EVLVW.US,D,20220215,000000,0.6015,0.637,0.5895,0.62,2413,0
+EVLVW.US,D,20220216,000000,0.6199,0.6199,0.5,0.5642,10215,0
+EVLVW.US,D,20220217,000000,0.52,0.525,0.4641,0.4802,18394,0
+EVLVW.US,D,20220218,000000,0.48,0.48,0.48,0.48,234,0
+EVLVW.US,D,20220222,000000,0.4801,0.4801,0.4801,0.4801,108,0
+EVLVW.US,D,20220223,000000,0.45,0.45,0.45,0.45,101,0
+EVLVW.US,D,20220225,000000,0.4801,0.5,0.4801,0.5,10817,0
+EVLVW.US,D,20220228,000000,0.46,0.52,0.41,0.5,20107,0
+EVLVW.US,D,20220301,000000,0.492,0.5,0.4552,0.4552,25523,0
+EVLVW.US,D,20220302,000000,0.4789,0.4789,0.4703,0.4703,761,0
+EVLVW.US,D,20220303,000000,0.3706,0.4613,0.3706,0.445,3709,0
+EVLVW.US,D,20220304,000000,0.3702,0.4315,0.3504,0.4315,2212,0
+EVLVW.US,D,20220307,000000,0.4321,0.52,0.3645,0.39,384943,0
+EVLVW.US,D,20220308,000000,0.38,0.4492,0.38,0.4,4287,0
+EVLVW.US,D,20220309,000000,0.4073,0.4401,0.4073,0.4401,5840,0
+EVLVW.US,D,20220310,000000,0.400201,0.400201,0.400201,0.400201,214,0
+EVLVW.US,D,20220311,000000,0.4002,0.44,0.4002,0.41,3167,0
+EVLVW.US,D,20220314,000000,0.41,0.41,0.41,0.41,10398,0
+EVLVW.US,D,20220315,000000,0.3364,0.3364,0.1463,0.2,341565,0
+EVLVW.US,D,20220316,000000,0.222,0.222,0.1879,0.1924,19223,0
+EVLVW.US,D,20220317,000000,0.194,0.211,0.17,0.21,19734,0
+EVLVW.US,D,20220318,000000,0.2,0.2999,0.2,0.2093,10680,0
+EVLVW.US,D,20220321,000000,0.2068,0.24,0.2068,0.2271,16644,0
+EVLVW.US,D,20220322,000000,0.312525,0.312525,0.2001,0.262,22183,0
+EVLVW.US,D,20220323,000000,0.25,0.2652,0.2337,0.2652,9472,0
+EVLVW.US,D,20220324,000000,0.2251,0.39,0.2185,0.347701,324320,0
+EVLVW.US,D,20220325,000000,0.3001,0.364,0.2962,0.3367,466647,0
+EVLVW.US,D,20220328,000000,0.35,0.3899,0.2812,0.3795,659172,0
+EVLVW.US,D,20220329,000000,0.6234,0.6234,0.35,0.389,326337,0
+EVLVW.US,D,20220330,000000,0.3601,0.383,0.3397,0.378,22650,0
+EVLVW.US,D,20220331,000000,0.3311,0.392,0.3311,0.3775,8066,0
+EVLVW.US,D,20220401,000000,0.35,0.3501,0.349807,0.35,3349,0
+EVLVW.US,D,20220404,000000,0.3001,0.34025,0.3001,0.33,7384,0
+EVLVW.US,D,20220405,000000,0.28,0.3499,0.28,0.3101,29109,0
+EVLVW.US,D,20220406,000000,0.3102,0.3385,0.31,0.3299,22062,0
+EVLVW.US,D,20220407,000000,0.26,0.3299,0.26,0.2982,5577,0
+EVLVW.US,D,20220408,000000,0.2983,0.2983,0.2697,0.2697,5365,0
+EVLVW.US,D,20220411,000000,0.273,0.3238,0.273,0.3238,118761,0
+EVLVW.US,D,20220412,000000,0.32,0.32,0.312,0.3197,1847,0
+EVLVW.US,D,20220413,000000,0.582,0.582,0.3206,0.3515,14196,0
+EVLVW.US,D,20220414,000000,0.3529,0.3607,0.3229,0.329,26923,0
+EVLVW.US,D,20220418,000000,0.3002,0.3642,0.3001,0.3114,14005,0
+EVLVW.US,D,20220419,000000,0.4981,0.4981,0.3102,0.35,12092,0
+EVLVW.US,D,20220420,000000,0.4671,0.4671,0.3352,0.3352,4122,0
+EVLVW.US,D,20220421,000000,0.3353,0.337298,0.2749,0.2749,8241,0
+EVLVW.US,D,20220422,000000,0.4269,0.4269,0.275,0.275,4125,0
+EVLVW.US,D,20220425,000000,0.2855,0.3,0.28065,0.28065,5951,0
+EVLVW.US,D,20220426,000000,0.2801,0.2921,0.28,0.2921,1492,0
+EVLVW.US,D,20220427,000000,0.293,0.295,0.2585,0.266,254036,0
+EVLVW.US,D,20220428,000000,0.2999,0.2999,0.250101,0.2834,20320,0
+EVLVW.US,D,20220502,000000,0.25,0.25,0.25,0.25,2100,0
+EVLVW.US,D,20220503,000000,0.25,0.25,0.25,0.25,200,0
+EVLVW.US,D,20220504,000000,0.25,0.25,0.24,0.24,7257,0
+EVLVW.US,D,20220505,000000,0.2153,0.2153,0.2153,0.2153,5000,0
+EVLVW.US,D,20220506,000000,0.216,0.216,0.2095,0.2095,600,0
+EVLVW.US,D,20220509,000000,0.1901,0.1901,0.189999,0.189999,2397,0
+EVLVW.US,D,20220510,000000,0.191,0.2272,0.19,0.2231,2793,0
+EVLVW.US,D,20220511,000000,0.26246,0.26246,0.26246,0.26246,1004,0
+EVLVW.US,D,20220512,000000,0.1951,0.2199,0.15,0.2199,5775,0
+EVLVW.US,D,20220513,000000,0.23,0.25,0.2201,0.25,50021,0
+EVLVW.US,D,20220517,000000,0.26,0.26,0.239879,0.239879,3319,0
+EVLVW.US,D,20220518,000000,0.25,0.25,0.2329,0.2399,102364,0
+EVLVW.US,D,20220520,000000,0.25,0.266,0.2255,0.266,26103,0
+EVLVW.US,D,20220523,000000,0.24,0.25,0.2001,0.2329,2668,0
+EVLVW.US,D,20220524,000000,0.3725,0.3725,0.2632,0.2632,1875,0
+EVLVW.US,D,20220525,000000,0.28,0.32,0.24,0.3,243644,0
+EVLVW.US,D,20220526,000000,0.3499,0.6,0.3491,0.3898,353830,0
+EVLVW.US,D,20220527,000000,0.3999,0.3999,0.3999,0.3999,100,0
+EVLVW.US,D,20220531,000000,0.4001,0.443,0.3801,0.443,30293,0
+EVLVW.US,D,20220601,000000,0.42,0.4724,0.3671,0.4724,18356,0
+EVLVW.US,D,20220602,000000,0.5,0.5896,0.5,0.563,39921,0
+EVLVW.US,D,20220603,000000,0.563,0.593,0.48,0.4902,20550,0
+EVLVW.US,D,20220606,000000,0.5201,0.5506,0.4,0.4298,34129,0
+EVLVW.US,D,20220607,000000,0.44,0.44,0.4,0.42,32689,0
+EVLVW.US,D,20220608,000000,0.5335,0.65,0.4901,0.5301,42736,0
+EVLVW.US,D,20220609,000000,0.5598,0.5598,0.49,0.49,12314,0
+EVLVW.US,D,20220610,000000,0.4801,0.4801,0.4199,0.43,12755,0
+EVLVW.US,D,20220613,000000,0.4,0.4614,0.3769,0.3801,20553,0
+EVLVW.US,D,20220614,000000,0.4201,0.4911,0.4201,0.4396,5581,0
+EVLVW.US,D,20220615,000000,0.55,0.5612,0.4631,0.516,6205,0
+EVLVW.US,D,20220616,000000,0.5,0.52,0.42,0.4735,9495,0
+EVLVW.US,D,20220617,000000,0.5,0.541,0.49015,0.51,18450,0
+EVLVW.US,D,20220621,000000,0.4901,0.6388,0.479,0.479,6470,0
+EVLVW.US,D,20220622,000000,0.4402,0.478599,0.4402,0.445,2658,0
+EVLVW.US,D,20220623,000000,0.4745,0.6099,0.4745,0.52,20514,0
+EVLVW.US,D,20220624,000000,0.44,0.569799,0.44,0.522,12159,0
+EVLVW.US,D,20220627,000000,0.5399,0.5399,0.43,0.43,3231,0
+EVLVW.US,D,20220628,000000,0.4102,0.43815,0.410101,0.410101,2199,0
+EVLVW.US,D,20220629,000000,0.3,0.42,0.3,0.39,3973,0
+EVLVW.US,D,20220706,000000,0.39,0.39,0.39,0.39,605,0
+EVLVW.US,D,20220707,000000,0.4101,0.4101,0.3702,0.3801,5443,0
+EVLVW.US,D,20220711,000000,0.455,0.455,0.455,0.455,5000,0
+EVLVW.US,D,20220712,000000,0.4394,0.4398,0.4195,0.42,1197,0
+EVLVW.US,D,20220713,000000,0.4199,0.4199,0.4198,0.4198,200,0
+EVLVW.US,D,20220718,000000,0.4099,0.4099,0.391916,0.3998,2410,0
+EVLVW.US,D,20220720,000000,0.409799,0.414801,0.3401,0.3401,9983,0
+EVLVW.US,D,20220721,000000,0.3478,0.3496,0.3478,0.3496,42378,0
+EVLVW.US,D,20220722,000000,0.55,0.65,0.49,0.4901,748192,0
+EVLVW.US,D,20220725,000000,0.889,0.889,0.5628,0.565,212459,0
+EVLVW.US,D,20220726,000000,0.57,0.65,0.57,0.58,70032,0
+EVLVW.US,D,20220727,000000,0.7211,0.7211,0.56,0.6,89284,0
+EVLVW.US,D,20220728,000000,0.63,0.63,0.5202,0.5202,109908,0
+EVLVW.US,D,20220729,000000,0.5899,0.62,0.530201,0.5925,57126,0
+EVLVW.US,D,20220801,000000,0.54,0.6399,0.5234,0.5775,51140,0
+EVLVW.US,D,20220802,000000,0.6,0.6,0.52,0.55,21113,0
+EVLVW.US,D,20220803,000000,0.5499,0.5998,0.530801,0.5501,38680,0
+EVLVW.US,D,20220804,000000,0.58,0.6299,0.5539,0.56,31849,0
+EVLVW.US,D,20220805,000000,0.58,0.6299,0.5401,0.5421,34691,0
+EVLVW.US,D,20220808,000000,0.57,0.57,0.52,0.52,22302,0
+EVLVW.US,D,20220809,000000,0.54,0.54,0.51,0.511,29089,0
+EVLVW.US,D,20220810,000000,0.511,0.511,0.47,0.47,65187,0
+EVLVW.US,D,20220811,000000,0.49,0.594999,0.49,0.5,59732,0
+EVLVW.US,D,20220812,000000,0.5036,0.6798,0.5036,0.635,56335,0
+EVLVW.US,D,20220815,000000,0.65,0.6799,0.62,0.62,32262,0
+EVLVW.US,D,20220816,000000,0.5654,0.63,0.5654,0.63,15643,0
+EVLVW.US,D,20220817,000000,0.6785,0.6785,0.6499,0.6665,3029,0
+EVLVW.US,D,20220818,000000,0.67,0.67,0.630301,0.6375,11091,0
+EVLVW.US,D,20220819,000000,0.64,0.68,0.62,0.67,39451,0
+EVLVW.US,D,20220822,000000,0.6799,0.6799,0.644951,0.644951,6192,0
+EVLVW.US,D,20220823,000000,0.68,0.68,0.6,0.6,22902,0
+EVLVW.US,D,20220824,000000,0.6001,0.6499,0.59,0.6,56951,0
+EVLVW.US,D,20220825,000000,0.59,0.6799,0.5801,0.675,106174,0
+EVLVW.US,D,20220826,000000,0.6,0.64,0.59,0.62,15430,0
+EVLVW.US,D,20220829,000000,0.6499,0.66,0.6,0.6338,59127,0
+EVLVW.US,D,20220830,000000,0.605701,0.625,0.57,0.57,12286,0
+EVLVW.US,D,20220831,000000,0.56,0.57865,0.5401,0.5699,15132,0
+EVLVW.US,D,20220901,000000,0.57,0.57,0.536599,0.54,37737,0
+EVLVW.US,D,20220902,000000,0.55,0.59,0.52,0.539899,44688,0
+EVLVW.US,D,20220906,000000,0.54,0.5899,0.53,0.5383,39986,0
+EVLVW.US,D,20220907,000000,0.53,0.5383,0.5235,0.53,23031,0
+EVLVW.US,D,20220908,000000,0.53,0.5538,0.525,0.5538,33486,0
+EVLVW.US,D,20220909,000000,0.53,0.5798,0.5251,0.5367,14991,0
+EVLVW.US,D,20220912,000000,0.525,0.58,0.525,0.5251,3712,0
+EVLVW.US,D,20220913,000000,0.53,0.53,0.5,0.5,15655,0
+EVLVW.US,D,20220914,000000,0.5,0.5,0.5,0.5,500,0
+EVLVW.US,D,20220915,000000,0.5199,0.53,0.5101,0.5102,8996,0
+EVLVW.US,D,20220916,000000,0.532501,0.535,0.515351,0.53,4000,0
+EVLVW.US,D,20220919,000000,0.5551,0.5551,0.5175,0.5175,4900,0
+EVLVW.US,D,20220920,000000,0.52,0.52,0.5,0.5,35954,0
+EVLVW.US,D,20220921,000000,0.5,0.5,0.49,0.5,6100,0
+EVLVW.US,D,20220922,000000,0.49,0.49,0.45,0.45,40778,0
+EVLVW.US,D,20220923,000000,0.45,0.4999,0.45,0.49,3586,0
+EVLVW.US,D,20220926,000000,0.5,0.5,0.5,0.5,8218,0
+EVLVW.US,D,20220927,000000,0.51,0.5199,0.51,0.5199,403,0
+EVLVW.US,D,20220928,000000,0.51,0.51,0.45,0.5099,3899,0
+EVLVW.US,D,20220929,000000,0.5099,0.52,0.475,0.52,174435,0
+EVLVW.US,D,20220930,000000,0.4752,0.49755,0.475,0.475,8630,0
+EVLVW.US,D,20221003,000000,0.493501,0.493501,0.453,0.48,13337,0
+EVLVW.US,D,20221004,000000,0.55,0.55,0.45,0.45,35250,0
+EVLVW.US,D,20221005,000000,0.5496,0.5496,0.45,0.45,2885,0
+EVLVW.US,D,20221006,000000,0.54,0.54,0.49,0.494999,9080,0
+EVLVW.US,D,20221007,000000,0.519299,0.519299,0.45,0.45,4049,0
+EVLVW.US,D,20221010,000000,0.4508,0.47,0.45,0.45,2350,0
+EVLVW.US,D,20221011,000000,0.45,0.4756,0.44,0.462801,6299,0
+EVLVW.US,D,20221012,000000,0.51,0.51,0.45,0.45,3779,0
+EVLVW.US,D,20221013,000000,0.45,0.45,0.43,0.433155,15927,0
+EVLVW.US,D,20221014,000000,0.42,0.441751,0.42,0.441751,3200,0
+EVLVW.US,D,20221017,000000,0.4401,0.450792,0.4,0.4,36613,0
+EVLVW.US,D,20221018,000000,0.4447,0.4793,0.4,0.4,9685,0
+EVLVW.US,D,20221019,000000,0.4,0.4346,0.39,0.4346,24656,0
+EVLVW.US,D,20221020,000000,0.43,0.507,0.4004,0.507,3375,0
+EVLVW.US,D,20221021,000000,0.457,0.5,0.4141,0.5,8490,0
+EVLVW.US,D,20221024,000000,0.5,0.5,0.46,0.46,3301,0
+EVLVW.US,D,20221025,000000,0.4637,0.4637,0.4,0.42,203096,0
+EVLVW.US,D,20221026,000000,0.4262,0.4385,0.4112,0.4112,1265,0
+EVLVW.US,D,20221027,000000,0.41,0.4499,0.41,0.43,8449,0
+EVLVW.US,D,20221028,000000,0.4499,0.4614,0.4499,0.4614,6897,0
+EVLVW.US,D,20221031,000000,0.4875,0.4875,0.45,0.4628,3913,0
+EVLVW.US,D,20221101,000000,0.45,0.450101,0.45,0.45,21067,0
+EVLVW.US,D,20221102,000000,0.4874,0.5486,0.42531,0.4798,27451,0
+EVLVW.US,D,20221103,000000,0.4799,0.4799,0.425401,0.477449,12425,0
+EVLVW.US,D,20221104,000000,0.4599,0.47,0.4599,0.46495,10100,0
+EVLVW.US,D,20221107,000000,0.47995,0.47995,0.46,0.4601,1120,0
+EVLVW.US,D,20221108,000000,0.4601,0.4601,0.46,0.46,2252,0
+EVLVW.US,D,20221109,000000,0.460101,0.4801,0.4245,0.4245,9176,0
+EVLVW.US,D,20221110,000000,0.5199,0.5999,0.5199,0.55,256241,0
+EVLVW.US,D,20221111,000000,0.55,0.565,0.4888,0.4888,28009,0
+EVLVW.US,D,20221114,000000,0.515,0.5999,0.5125,0.5897,12032,0
+EVLVW.US,D,20221115,000000,0.5999,0.61,0.57,0.6,143576,0
+EVLVW.US,D,20221116,000000,0.59,0.6287,0.5601,0.595,42730,0
+EVLVW.US,D,20221117,000000,0.59955,0.6299,0.59,0.59,40929,0
+EVLVW.US,D,20221118,000000,0.59,0.66,0.5696,0.5696,84151,0
+EVLVW.US,D,20221121,000000,0.56,0.62,0.5525,0.5525,114105,0
+EVLVW.US,D,20221122,000000,0.5901,0.6499,0.56,0.57,129171,0
+EVLVW.US,D,20221123,000000,0.62,0.6499,0.5801,0.5801,84395,0
+EVLVW.US,D,20221125,000000,0.61,0.62,0.59,0.59,63891,0
+EVLVW.US,D,20221128,000000,0.6,0.634951,0.6,0.6,68351,0
+EVLVW.US,D,20221129,000000,0.65,0.65,0.57,0.5753,50005,0
+EVLVW.US,D,20221130,000000,0.582451,0.590929,0.55,0.59,1768,0
+EVLVW.US,D,20221201,000000,0.57,0.649899,0.5597,0.57,44173,0
+EVLVW.US,D,20221202,000000,0.58,0.6399,0.5539,0.59,22974,0
+EVLVW.US,D,20221205,000000,0.58,0.6799,0.58,0.65,42485,0
+EVLVW.US,D,20221206,000000,0.65,0.66,0.638549,0.6391,16110,0
+EVLVW.US,D,20221207,000000,0.67,0.67,0.65,0.65,23122,0
+EVLVW.US,D,20221208,000000,0.65,0.66,0.638,0.65,17501,0
+EVLVW.US,D,20221209,000000,0.65,0.65,0.65,0.65,1000,0
+EVLVW.US,D,20221212,000000,0.65,0.65095,0.62,0.65,43071,0
+EVLVW.US,D,20221213,000000,0.67,0.67,0.6,0.6,13347,0
+EVLVW.US,D,20221214,000000,0.5701,0.5701,0.54,0.54,3582,0
+EVLVW.US,D,20221215,000000,0.5849,0.5932,0.528101,0.528101,5846,0
+EVLVW.US,D,20221216,000000,0.5281,0.53,0.528,0.528,2324,0
+EVLVW.US,D,20221219,000000,0.62,0.62,0.4001,0.4001,31983,0
+EVLVW.US,D,20221220,000000,0.441,0.46,0.4,0.4001,16586,0
+EVLVW.US,D,20221221,000000,0.4201,0.4201,0.3951,0.4,50028,0
+EVLVW.US,D,20221222,000000,0.419799,0.419799,0.38,0.38,6534,0
+EVLVW.US,D,20221223,000000,0.43,0.4425,0.405,0.44,14331,0
+EVLVW.US,D,20221227,000000,0.38,0.38,0.36,0.3601,9685,0
+EVLVW.US,D,20221228,000000,0.3701,0.3703,0.36,0.36,12685,0
+EVLVW.US,D,20221229,000000,0.3825,0.3825,0.37,0.3701,13492,0
+EVLVW.US,D,20221230,000000,0.370101,0.42745,0.370101,0.42745,2653,0
+EVLVW.US,D,20230103,000000,0.4201,0.4201,0.394999,0.394999,1517,0
+EVLVW.US,D,20230104,000000,0.39,0.4649,0.39,0.45741,5577,0
+EVLVW.US,D,20230105,000000,0.400101,0.4099,0.4,0.4098,4181,0
+EVLVW.US,D,20230109,000000,0.4,0.4505,0.365,0.3902,8400,0
+EVLVW.US,D,20230110,000000,0.391,0.391,0.391,0.391,275,0
+EVLVW.US,D,20230111,000000,0.4259,0.4259,0.419319,0.42,840,0
+EVLVW.US,D,20230112,000000,0.5192,0.5192,0.4317,0.4574,3493,0
+EVLVW.US,D,20230117,000000,0.4574,0.4574,0.438016,0.445,14645,0
+EVLVW.US,D,20230118,000000,0.45,0.4899,0.4275,0.444,21359,0
+EVLVW.US,D,20230120,000000,0.4916,0.4916,0.4649,0.4649,1301,0
+EVLVW.US,D,20230123,000000,0.45,0.4549,0.45,0.45,11615,0
+EVLVW.US,D,20230124,000000,0.46,0.46,0.45,0.45,2020,0
+EVLVW.US,D,20230125,000000,0.45,0.4598,0.43,0.43,18927,0
+EVLVW.US,D,20230126,000000,0.46,0.46,0.4427,0.4427,7586,0
+EVLVW.US,D,20230127,000000,0.436,0.5,0.43,0.48755,27900,0
+EVLVW.US,D,20230130,000000,0.5,0.54,0.5,0.5207,8309,0
+EVLVW.US,D,20230131,000000,0.53,0.54,0.53,0.54,3129,0
+EVLVW.US,D,20230201,000000,0.545,0.545,0.545,0.545,851,0
+EVLVW.US,D,20230202,000000,0.5801,0.596,0.5777,0.5777,2709,0
+EVLVW.US,D,20230203,000000,0.62,0.62,0.55,0.57,31907,0
+EVLVW.US,D,20230206,000000,0.57,0.5825,0.565,0.565,11549,0
+EVLVW.US,D,20230207,000000,0.56,0.56001,0.550101,0.550101,865,0
+EVLVW.US,D,20230208,000000,0.58,0.6975,0.58,0.59,29191,0
+EVLVW.US,D,20230209,000000,0.62,0.640188,0.62,0.62,2928,0
+EVLVW.US,D,20230210,000000,0.51,0.5979,0.51,0.53,30539,0
+EVLVW.US,D,20230213,000000,0.51,0.525,0.51,0.51416,4510,0
+EVLVW.US,D,20230214,000000,0.59,0.59,0.53,0.53,2746,0
+EVLVW.US,D,20230215,000000,0.536,0.536,0.511001,0.511001,1053,0
+EVLVW.US,D,20230216,000000,0.52,0.56,0.51,0.5201,2942,0
+EVLVW.US,D,20230217,000000,0.52,0.53,0.4931,0.4931,1259,0
+EVLVW.US,D,20230221,000000,0.5,0.507126,0.438,0.4381,2051,0
+EVLVW.US,D,20230222,000000,0.466,0.484,0.46,0.484,2434,0
+EVLVW.US,D,20230223,000000,0.479,0.479,0.476,0.476,4032,0
+EVLVW.US,D,20230224,000000,0.456,0.45923,0.456,0.45923,1401,0
+EVLVW.US,D,20230301,000000,0.48,0.48,0.48,0.48,201,0
+EVLVW.US,D,20230302,000000,0.45,0.507,0.45,0.5,43325,0
+EVLVW.US,D,20230303,000000,0.5,0.6,0.5,0.5,4222,0
+EVLVW.US,D,20230306,000000,0.5,0.5001,0.44,0.4892,15002,0
+EVLVW.US,D,20230307,000000,0.5524,0.5524,0.5523,0.5523,1205,0
+EVLVW.US,D,20230308,000000,0.53,0.53,0.48,0.4903,6700,0
+EVLVW.US,D,20230309,000000,0.524451,0.524451,0.45,0.450699,1161,0
+EVLVW.US,D,20230310,000000,0.460001,0.5189,0.46,0.46,2364,0
+EVLVW.US,D,20230313,000000,0.45,0.4954,0.4225,0.4784,7949,0
+EVLVW.US,D,20230314,000000,0.4365,0.503,0.406,0.45,9076,0
+EVLVW.US,D,20230315,000000,0.4715,0.487,0.4,0.4141,8598,0
+EVLVW.US,D,20230316,000000,0.4501,0.477399,0.45,0.477399,800,0
+EVLVW.US,D,20230317,000000,0.48,0.4801,0.474,0.48,3600,0
+EVLVW.US,D,20230321,000000,0.41,0.542,0.41,0.4401,31686,0
+EVLVW.US,D,20230322,000000,0.4501,0.5017,0.4501,0.48,13118,0
+EVLVW.US,D,20230323,000000,0.5549,0.5624,0.480001,0.490101,7064,0
+EVLVW.US,D,20230324,000000,0.49,0.49,0.47,0.47,1450,0
+EVLVW.US,D,20230327,000000,0.45,0.4915,0.4263,0.47,14057,0
+EVLVW.US,D,20230328,000000,0.4776,0.4776,0.45,0.47,1344,0
+EVLVW.US,D,20230329,000000,0.4563,0.4722,0.4114,0.4721,13986,0
+EVLVW.US,D,20230330,000000,0.5624,0.5624,0.451,0.4752,6206,0
+EVLVW.US,D,20230331,000000,0.4912,0.5499,0.4601,0.5497,10307,0
+EVLVW.US,D,20230403,000000,0.4802,0.4849,0.4501,0.4501,12609,0
+EVLVW.US,D,20230404,000000,0.4,0.45,0.4,0.45,4527,0
+EVLVW.US,D,20230405,000000,0.4975,0.54,0.4,0.4,126917,0
+EVLVW.US,D,20230406,000000,0.4499,0.4499,0.4,0.41,13973,0
+EVLVW.US,D,20230410,000000,0.44,0.5619,0.44,0.46,34286,0
+EVLVW.US,D,20230411,000000,0.43,0.5824,0.43,0.5001,69563,0
+EVLVW.US,D,20230412,000000,0.44,0.545,0.44,0.53,27447,0
+EVLVW.US,D,20230413,000000,0.53,0.54,0.49,0.49,7913,0
+EVLVW.US,D,20230414,000000,0.5001,0.5001,0.500001,0.500001,3401,0
+EVLVW.US,D,20230418,000000,0.505,0.5346,0.47,0.47,3427,0
+EVLVW.US,D,20230419,000000,0.47,0.48,0.4535,0.47,6685,0
+EVLVW.US,D,20230420,000000,0.48,0.48,0.4507,0.4507,9075,0
+EVLVW.US,D,20230421,000000,0.5,0.5509,0.4701,0.55,80780,0
+EVLVW.US,D,20230424,000000,0.65,0.65,0.51,0.51,21190,0
+EVLVW.US,D,20230425,000000,0.500001,0.569999,0.45,0.4501,14548,0
+EVLVW.US,D,20230426,000000,0.52,0.5385,0.4673,0.49,48200,0
+EVLVW.US,D,20230427,000000,0.4802,0.615,0.4802,0.615,63330,0
+EVLVW.US,D,20230428,000000,0.6089,0.65,0.592,0.592,11799,0
+EVLVW.US,D,20230501,000000,0.64,0.647399,0.5741,0.64,7904,0
+EVLVW.US,D,20230502,000000,0.62,0.62,0.529,0.54,6715,0
+EVLVW.US,D,20230503,000000,0.5382,0.64,0.5382,0.5621,44980,0
+EVLVW.US,D,20230504,000000,0.5363,0.65,0.5363,0.5713,45047,0
+EVLVW.US,D,20230505,000000,0.62,0.715,0.6101,0.6301,44963,0
+EVLVW.US,D,20230508,000000,0.6301,0.7425,0.63,0.66,34844,0
+EVLVW.US,D,20230509,000000,0.7475,0.7975,0.6701,0.78,71187,0
+EVLVW.US,D,20230510,000000,0.78,0.7925,0.63755,0.687,177156,0
+EVLVW.US,D,20230511,000000,0.69,1.39,0.6899,0.99,737261,0
+EVLVW.US,D,20230512,000000,0.9799,1.14,0.9799,1.06,136813,0
+EVLVW.US,D,20230515,000000,1.06,1.1,0.9999,1.06,41088,0
+EVLVW.US,D,20230516,000000,1,1.21,0.9973,1.17,158031,0
+EVLVW.US,D,20230517,000000,1.2,1.24,1.1,1.15,164610,0
+EVLVW.US,D,20230518,000000,1.16,1.25,1.15,1.2,55183,0
+EVLVW.US,D,20230519,000000,1.12,1.22,1.12,1.2099,72864,0
+EVLVW.US,D,20230522,000000,1.2,1.37,1.2,1.3,85009,0
+EVLVW.US,D,20230523,000000,1.3,1.35,1.1,1.17,19289,0
+EVLVW.US,D,20230524,000000,1.17,1.3303,1.17,1.3,102541,0
+EVLVW.US,D,20230525,000000,1.35,1.36,1.22,1.22,14486,0
+EVLVW.US,D,20230526,000000,1.28,1.33,1.22,1.24,20594,0
+EVLVW.US,D,20230530,000000,1.25,1.36,1.18,1.28,142609,0
+EVLVW.US,D,20230531,000000,1.2,1.38,1.14,1.37,26561,0
+EVLVW.US,D,20230601,000000,1.35,1.49,1.35,1.42,101344,0
+EVLVW.US,D,20230602,000000,1.37,1.42,1.24,1.39,10490,0
+EVLVW.US,D,20230605,000000,1.34,1.4,1.2901,1.33,7080,0
+EVLVW.US,D,20230606,000000,1.32,1.39,1.3,1.39,19347,0
+EVLVW.US,D,20230607,000000,1.3,1.5,1.3,1.3462,27595,0
+EVLVW.US,D,20230608,000000,1.37,1.37,1.37,1.37,382,0
+EVLVW.US,D,20230609,000000,1.3,1.45,1.3,1.45,32662,0
+EVLVW.US,D,20230612,000000,1.44,1.45,1.36,1.38,24528,0
+EVLVW.US,D,20230613,000000,1.45,1.53,1.4,1.49,173505,0
+EVLVW.US,D,20230614,000000,1.55,1.55,1.4,1.48,23512,0
+EVLVW.US,D,20230615,000000,1.43,1.43,1.39,1.41,154248,0
+EVLVW.US,D,20230616,000000,1.41,1.41,1.37,1.37,58492,0
+EVLVW.US,D,20230620,000000,1.26,1.41,1.2,1.37,23290,0
+EVLVW.US,D,20230621,000000,1.4,1.43,1.36,1.41,514589,0
+EVLVW.US,D,20230622,000000,1.3401,1.415,1.3401,1.39,49185,0
+EVLVW.US,D,20230623,000000,1.4,1.4,1.31,1.31,4707,0
+EVLVW.US,D,20230626,000000,1.32,1.32,1.23,1.23,26918,0
+EVLVW.US,D,20230627,000000,1.18,1.24,1.16,1.16,50757,0
+EVLVW.US,D,20230628,000000,1.15,1.21,1.15,1.15,163637,0
+EVLVW.US,D,20230629,000000,1.2,1.3,1.2,1.29,280433,0
+EVLVW.US,D,20230630,000000,1.37,1.3701,1.37,1.37,1560,0
+EVLVW.US,D,20230703,000000,1.3499,1.3499,1.3,1.31,4993,0
+EVLVW.US,D,20230705,000000,1.3,1.3,1.3,1.3,2001,0
+EVLVW.US,D,20230706,000000,1.16,1.24,1.14,1.24,4101,0
+EVLVW.US,D,20230707,000000,1.27,1.27,1.27,1.27,2738,0
+EVLVW.US,D,20230710,000000,1.23,1.24,1.19,1.24,41196,0
+EVLVW.US,D,20230711,000000,1.25,1.32,1.25,1.28,11397,0
+EVLVW.US,D,20230712,000000,1.33,1.39,1.33,1.39,2637,0
+EVLVW.US,D,20230713,000000,1.44,1.44,1.44,1.44,1820,0
+EVLVW.US,D,20230714,000000,1.4,1.4,1.31,1.3301,5552,0
+EVLVW.US,D,20230717,000000,1.4,1.65,1.39,1.56,338306,0
+EVLVW.US,D,20230718,000000,1.49,1.64,1.49,1.62,58398,0
+EVLVW.US,D,20230719,000000,1.57,1.57,1.38,1.46,9741,0
+EVLVW.US,D,20230720,000000,1.398,1.42,1.32,1.36,7113,0
+EVLVW.US,D,20230721,000000,1.39,1.39,1.33,1.33,3242,0
+EVLVW.US,D,20230724,000000,1.36,1.36,1.2999,1.2999,19699,0
+EVLVW.US,D,20230725,000000,1.3001,1.36,1.3001,1.3598,18196,0
+EVLVW.US,D,20230726,000000,1.355,1.37,1.355,1.37,21491,0
+EVLVW.US,D,20230727,000000,1.33,1.38,1.33,1.38,4523,0
+EVLVW.US,D,20230728,000000,1.39,1.4,1.39,1.4,938,0
+EVLVW.US,D,20230731,000000,1.64,1.64,1.5,1.57,75032,0
+EVLVW.US,D,20230801,000000,1.65,1.65,1.57,1.6,98828,0
+EVLVW.US,D,20230802,000000,1.63,1.63,1.56,1.63,20174,0
+EVLVW.US,D,20230803,000000,1.64,1.64,1.45,1.45,9410,0
+EVLVW.US,D,20230804,000000,1.54,1.54,1.43,1.52,52500,0
+EVLVW.US,D,20230807,000000,1.4799,1.48,1.38,1.4799,7213,0
+EVLVW.US,D,20230808,000000,1.45,1.45,1.3,1.375,17939,0
+EVLVW.US,D,20230809,000000,1.3,1.32,1.28,1.29,269183,0
+EVLVW.US,D,20230810,000000,1.27,1.35,1.24,1.28,58876,0
+EVLVW.US,D,20230811,000000,1.44,2,1.44,1.96,805776,0
+EVLVW.US,D,20230814,000000,1.95,2.29,1.95,2.08,122045,0
+EVLVW.US,D,20230815,000000,2.09,2.1,2.02,2.09,54503,0
+EVLVW.US,D,20230816,000000,2.08,2.1,1.71,1.79,10120,0
+EVLVW.US,D,20230817,000000,1.8,1.8,1.49,1.53,14714,0
+EVLVW.US,D,20230818,000000,1.4901,1.6,1.49,1.59,23614,0
+EVLVW.US,D,20230821,000000,1.57,1.635,1.55,1.5501,13713,0
+EVLVW.US,D,20230822,000000,1.59,1.59,1.51,1.57,2040,0
+EVLVW.US,D,20230823,000000,1.51,1.54,1.5,1.51,2927,0
+EVLVW.US,D,20230824,000000,1.5,1.55,1.39,1.43,6718,0
+EVLVW.US,D,20230825,000000,1.48,1.5,1.42,1.42,11025,0
+EVLVW.US,D,20230828,000000,1.46,1.55,1.3,1.5,12124,0
+EVLVW.US,D,20230829,000000,1.52,1.58,1.48,1.55,73399,0
+EVLVW.US,D,20230830,000000,1.49,1.55,1.49,1.55,850,0
+EVLVW.US,D,20230831,000000,1.55,1.75,1.55,1.7,156727,0
+EVLVW.US,D,20230901,000000,1.7,1.7098,1.65,1.6501,11489,0
+EVLVW.US,D,20230905,000000,1.71,1.71,1.63,1.64,12668,0
+EVLVW.US,D,20230906,000000,1.62,1.69,1.58,1.6499,21562,0
+EVLVW.US,D,20230907,000000,1.61,1.65,1.6,1.6101,4243,0
+EVLVW.US,D,20230908,000000,1.7,1.75,1.6301,1.6301,10374,0
+EVLVW.US,D,20230911,000000,1.6,1.75,1.6,1.7,4457,0
+EVLVW.US,D,20230912,000000,1.65,1.65,1.517,1.517,11565,0
+EVLVW.US,D,20230913,000000,1.61,1.61,1.2499,1.4,45805,0
+EVLVW.US,D,20230914,000000,1.28,1.2901,1.27,1.27,16740,0
+EVLVW.US,D,20230915,000000,1.27,1.27,1.2,1.24,7897,0
+EVLVW.US,D,20230918,000000,1.25,1.26,1.18,1.18,15764,0
+EVLVW.US,D,20230919,000000,1.16,1.17,1.08,1.15,4542,0
+EVLVW.US,D,20230920,000000,1.16,1.18,1.09,1.1,6089,0
+EVLVW.US,D,20230921,000000,1.09,1.09,0.99,1.03,10036,0
+EVLVW.US,D,20230922,000000,0.99,0.99,0.86,0.9,29362,0
+EVLVW.US,D,20230925,000000,0.884999,0.9,0.82,0.86,39010,0
+EVLVW.US,D,20230926,000000,0.83,0.85,0.77,0.78,13145,0
+EVLVW.US,D,20230927,000000,0.77,0.91,0.77,0.85,5763,0
+EVLVW.US,D,20230928,000000,0.8595,0.87,0.8595,0.87,345,0
+EVLVW.US,D,20230929,000000,0.88,0.88,0.7754,0.8006,12054,0
+EVLVW.US,D,20231002,000000,0.86,0.89,0.85,0.87,3406,0
+EVLVW.US,D,20231003,000000,0.8547,0.8547,0.8,0.8001,9639,0
+EVLVW.US,D,20231004,000000,0.8,0.83,0.8,0.82,13698,0
+EVLVW.US,D,20231005,000000,0.8,0.8,0.74,0.74,1133,0
+EVLVW.US,D,20231006,000000,0.739999,0.79,0.739999,0.79,4682,0
+EVLVW.US,D,20231009,000000,0.77,0.81,0.77,0.81,4364,0
+EVLVW.US,D,20231010,000000,0.82,0.82,0.78,0.7801,6334,0
+EVLVW.US,D,20231011,000000,0.78,0.8699,0.6,0.6501,19998,0
+EVLVW.US,D,20231012,000000,0.8099,0.8099,0.52,0.52,106728,0
+EVLVW.US,D,20231013,000000,0.5,0.5,0.4489,0.48,19098,0
+EVLVW.US,D,20231016,000000,0.524951,0.54,0.51,0.54,22609,0
+EVLVW.US,D,20231017,000000,0.54,0.54,0.4625,0.4625,3107,0
+EVLVW.US,D,20231018,000000,0.48,0.5,0.4696,0.5,3288,0
+EVLVW.US,D,20231019,000000,0.47,0.51,0.39,0.51,9119,0
+EVLVW.US,D,20231020,000000,0.450101,0.49,0.450101,0.49,500,0
+EVLVW.US,D,20231023,000000,0.47,0.51,0.47,0.5075,53768,0
+EVLVW.US,D,20231024,000000,0.55,0.55,0.5286,0.55,8167,0
+EVLVW.US,D,20231025,000000,0.59,0.59,0.55495,0.55495,912,0
+EVLVW.US,D,20231026,000000,0.5126,0.5176,0.51,0.51,2700,0
+EVLVW.US,D,20231027,000000,0.5,0.52,0.5,0.52,3154,0
+EVLVW.US,D,20231030,000000,0.5898,0.5898,0.53,0.57,8571,0
+EVLVW.US,D,20231031,000000,0.600101,0.600101,0.600101,0.600101,1544,0
+EVLVW.US,D,20231101,000000,0.66,0.69,0.66,0.69,5964,0
+EVLVW.US,D,20231102,000000,0.7025,0.719899,0.7,0.719899,7251,0
+EVLVW.US,D,20231103,000000,0.75,0.75,0.72,0.74,3164,0
+EVLVW.US,D,20231106,000000,0.750101,0.750101,0.6,0.69,4390,0
+EVLVW.US,D,20231107,000000,0.675816,0.685,0.6,0.665501,5346,0
+EVLVW.US,D,20231108,000000,0.5664,0.62,0.49,0.62,60871,0
+EVLVW.US,D,20231109,000000,0.60495,0.60495,0.60495,0.60495,156,0
+EVLVW.US,D,20231110,000000,0.6499,0.65,0.4343,0.44,16046,0
+EVLVW.US,D,20231113,000000,0.45,0.54,0.42,0.465,15923,0
+EVLVW.US,D,20231114,000000,0.465,0.53,0.46,0.52,68588,0
+EVLVW.US,D,20231115,000000,0.57,0.6,0.57,0.5999,9749,0
+EVLVW.US,D,20231116,000000,0.55,0.5875,0.55,0.5624,1100,0
+EVLVW.US,D,20231117,000000,0.6,0.6,0.57,0.57,22931,0
+EVLVW.US,D,20231120,000000,0.56,0.644501,0.56,0.64,10364,0
+EVLVW.US,D,20231121,000000,0.63,0.63,0.58,0.63,6128,0
+EVLVW.US,D,20231122,000000,0.5959,0.63,0.59,0.604999,1900,0
+EVLVW.US,D,20231124,000000,0.615,0.615,0.58,0.609899,1267,0
+EVLVW.US,D,20231127,000000,0.58,0.605,0.574999,0.605,2736,0
+EVLVW.US,D,20231128,000000,0.6,0.6,0.57,0.5701,10745,0
+EVLVW.US,D,20231129,000000,0.57,0.652563,0.56,0.56,10934,0
+EVLVW.US,D,20231130,000000,0.5601,0.59,0.5601,0.58,10435,0
+EVLVW.US,D,20231201,000000,0.606,0.62,0.5601,0.62,65806,0
+EVLVW.US,D,20231204,000000,0.67,0.67,0.62,0.64,37186,0
+EVLVW.US,D,20231205,000000,0.64,0.66,0.62,0.65,29850,0
+EVLVW.US,D,20231206,000000,0.6287,0.66,0.6287,0.65,24597,0
+EVLVW.US,D,20231207,000000,0.65,0.660251,0.63,0.63,86850,0
+EVLVW.US,D,20231208,000000,0.63,0.68,0.63,0.64,46255,0
+EVLVW.US,D,20231211,000000,0.64,0.6401,0.58,0.6,15225,0
+EVLVW.US,D,20231212,000000,0.62,0.62,0.6,0.61,18996,0
+EVLVW.US,D,20231213,000000,0.635001,0.69,0.6,0.68,50207,0
+EVLVW.US,D,20231214,000000,0.6504,0.845,0.6504,0.8,60063,0
+EVLVW.US,D,20231215,000000,0.8,0.82,0.77,0.79,15022,0
+EVLVW.US,D,20231218,000000,0.8,0.8,0.77,0.78,14714,0
+EVLVW.US,D,20231219,000000,0.79,0.8338,0.75,0.75,38965,0
+EVLVW.US,D,20231220,000000,0.82,0.8238,0.71,0.73,12171,0
+EVLVW.US,D,20231221,000000,0.741657,0.78,0.72,0.78,13786,0
+EVLVW.US,D,20231222,000000,0.81,0.81,0.78,0.7878,1428,0
+EVLVW.US,D,20231226,000000,0.87,0.87,0.8,0.82,9773,0
+EVLVW.US,D,20231227,000000,0.8401,0.8401,0.79,0.83,15928,0
+EVLVW.US,D,20231228,000000,0.9257,0.9257,0.8323,0.8323,3406,0
+EVLVW.US,D,20231229,000000,0.83,0.8375,0.76,0.7601,11403,0
+EVLVW.US,D,20240102,000000,0.79,0.79,0.647,0.71,120245,0
+EVLVW.US,D,20240103,000000,0.74,0.740001,0.6601,0.6601,7636,0
+EVLVW.US,D,20240104,000000,0.6421,0.7475,0.6421,0.72,30982,0
+EVLVW.US,D,20240105,000000,0.71,0.7171,0.6506,0.6723,6516,0
+EVLVW.US,D,20240108,000000,0.67,0.68,0.67,0.68,23480,0
+EVLVW.US,D,20240109,000000,0.66,0.670101,0.66,0.670101,5109,0
+EVLVW.US,D,20240110,000000,0.6363,0.67,0.63,0.66,28015,0
+EVLVW.US,D,20240111,000000,0.65,0.65,0.63,0.647501,26183,0
+EVLVW.US,D,20240112,000000,0.64,0.66,0.6201,0.65,10802,0
+EVLVW.US,D,20240116,000000,0.6195,0.655,0.61,0.655,10594,0
+EVLVW.US,D,20240117,000000,0.627792,0.6751,0.5701,0.6751,51674,0
+EVLVW.US,D,20240118,000000,0.665,0.665,0.56825,0.63,5756,0
+EVLVW.US,D,20240119,000000,0.5901,0.669799,0.5401,0.669799,41289,0
+EVLVW.US,D,20240122,000000,1.02,1.02,0.6,0.67,19843,0
+EVLVW.US,D,20240123,000000,0.683,0.6928,0.5826,0.6102,27689,0
+EVLVW.US,D,20240124,000000,0.66,0.66,0.65,0.65,301,0
+EVLVW.US,D,20240125,000000,0.65,0.7099,0.64,0.68,314778,0
+EVLVW.US,D,20240126,000000,0.68,0.7078,0.6176,0.6304,20682,0
+EVLVW.US,D,20240129,000000,0.63,0.63,0.52,0.6251,41408,0
+EVLVW.US,D,20240130,000000,0.618,0.65,0.58,0.58,3652,0
+EVLVW.US,D,20240131,000000,0.6,0.6199,0.56,0.5601,2097,0
+EVLVW.US,D,20240201,000000,0.5426,0.57,0.4601,0.53,30748,0
+EVLVW.US,D,20240202,000000,0.5026,0.556,0.4726,0.556,18437,0
+EVLVW.US,D,20240205,000000,0.4601,0.55,0.4601,0.5031,30128,0
+EVLVW.US,D,20240206,000000,0.57,0.5983,0.53,0.5982,6531,0
+EVLVW.US,D,20240207,000000,0.59,0.6199,0.59,0.6198,7906,0
+EVLVW.US,D,20240208,000000,0.62,0.82,0.585,0.82,96937,0
+EVLVW.US,D,20240209,000000,0.81,0.81,0.76,0.76,5216,0
+EVLVW.US,D,20240212,000000,0.85,0.96,0.7486,0.96,9487,0
+EVLVW.US,D,20240213,000000,0.94,0.97,0.8301,0.94,7422,0
+EVLVW.US,D,20240214,000000,0.94,0.94,0.8404,0.8404,4053,0
+EVLVW.US,D,20240215,000000,0.87,0.89,0.86,0.89,1046,0
+EVLVW.US,D,20240216,000000,0.95,0.95,0.78,0.7801,512,0
+EVLVW.US,D,20240220,000000,0.71,0.71,0.59,0.64,117309,0
+EVLVW.US,D,20240221,000000,0.7087,0.70875,0.566,0.5771,22221,0
+EVLVW.US,D,20240222,000000,0.6,0.6085,0.5771,0.5772,5881,0
+EVLVW.US,D,20240223,000000,0.5771,0.625,0.51,0.625,16377,0
+EVLVW.US,D,20240226,000000,0.56,0.625,0.5301,0.6188,8128,0
+EVLVW.US,D,20240227,000000,0.68,0.68,0.64,0.68,19537,0
+EVLVW.US,D,20240228,000000,0.703751,0.71,0.68,0.69,1901,0
+EVLVW.US,D,20240229,000000,0.68,0.69,0.63,0.65,82017,0
+EVLVW.US,D,20240301,000000,0.63,0.63,0.53,0.54,261872,0
+EVLVW.US,D,20240304,000000,0.523,0.532,0.42,0.42,171925,0
+EVLVW.US,D,20240305,000000,0.45,0.5,0.41,0.41,301359,0
+EVLVW.US,D,20240306,000000,0.44,0.4675,0.43,0.46,4750,0
+EVLVW.US,D,20240307,000000,0.41,0.4599,0.41,0.4401,3141,0
+EVLVW.US,D,20240308,000000,0.497799,0.4978,0.47,0.48,14403,0
+EVLVW.US,D,20240311,000000,0.49,0.49,0.4296,0.45,4203,0
+EVLVW.US,D,20240312,000000,0.412,0.46,0.412,0.46,4001,0
+EVLVW.US,D,20240313,000000,0.43,0.45,0.42,0.43,8557,0
+EVLVW.US,D,20240314,000000,0.41,0.44,0.3701,0.4399,22106,0
+EVLVW.US,D,20240315,000000,0.4,0.430501,0.4,0.42,71049,0
+EVLVW.US,D,20240318,000000,0.4036,0.4275,0.38,0.4275,13415,0
+EVLVW.US,D,20240319,000000,0.405,0.405,0.37,0.37,69045,0
+EVLVW.US,D,20240320,000000,0.37,0.405811,0.36,0.38,81958,0
+EVLVW.US,D,20240321,000000,0.4086,0.4086,0.3943,0.4,1500,0
+EVLVW.US,D,20240322,000000,0.3601,0.3601,0.3601,0.3601,550,0
+EVLVW.US,D,20240325,000000,0.36,0.4,0.36,0.38,12157,0
+EVLVW.US,D,20240326,000000,0.36011,0.385,0.36011,0.3805,5513,0
+EVLVW.US,D,20240327,000000,0.3601,0.4023,0.3601,0.385,4121,0
+EVLVW.US,D,20240328,000000,0.4086,0.6501,0.4027,0.61,138059,0
+EVLVW.US,D,20240401,000000,0.6699,0.7,0.6075,0.66,229240,0
+EVLVW.US,D,20240402,000000,0.65,0.74,0.6251,0.69,45346,0
+EVLVW.US,D,20240403,000000,0.6827,0.71,0.665,0.6998,21280,0
+EVLVW.US,D,20240404,000000,0.6998,0.71,0.6998,0.71,2501,0
+EVLVW.US,D,20240405,000000,0.567,0.6675,0.567,0.6675,2442,0
+EVLVW.US,D,20240408,000000,0.6999,0.6999,0.6301,0.665,8329,0
+EVLVW.US,D,20240409,000000,0.69,0.69,0.58,0.59,3046,0
+EVLVW.US,D,20240410,000000,0.60755,0.6152,0.585,0.585,203005,0
+EVLVW.US,D,20240411,000000,0.58,0.62,0.5,0.5001,16976,0
+EVLVW.US,D,20240412,000000,0.51,0.55,0.48,0.48,5650,0
+EVLVW.US,D,20240415,000000,0.4201,0.525,0.42,0.44,6305,0
+EVLVW.US,D,20240416,000000,0.425,0.4487,0.36,0.4487,58015,0
+EVLVW.US,D,20240417,000000,0.448,0.4698,0.385,0.4698,1738,0
+EVLVW.US,D,20240418,000000,0.5075,0.5075,0.485,0.485,11000,0
+EVLVW.US,D,20240419,000000,0.4462,0.4462,0.41,0.41,5100,0
+EVLVW.US,D,20240422,000000,0.4,0.41485,0.38,0.3801,4676,0
+EVLVW.US,D,20240423,000000,0.45,0.45,0.4,0.4225,13827,0
+EVLVW.US,D,20240424,000000,0.4026,0.4026,0.38,0.39,13957,0
+EVLVW.US,D,20240425,000000,0.38,0.385,0.38,0.38,65714,0
+EVLVW.US,D,20240426,000000,0.385,0.4199,0.38,0.4199,26130,0
+EVLVW.US,D,20240501,000000,0.38,0.4098,0.38,0.38,4510,0
+EVLVW.US,D,20240502,000000,0.38,0.38,0.38,0.38,1300,0
+EVLVW.US,D,20240503,000000,0.405,0.405,0.38,0.38,31716,0
+EVLVW.US,D,20240506,000000,0.405,0.405,0.37,0.405,7137,0
+EVLVW.US,D,20240507,000000,0.4,0.4,0.37,0.37,40289,0
+EVLVW.US,D,20240508,000000,0.38,0.3801,0.38,0.38,2069,0
+EVLVW.US,D,20240509,000000,0.37,0.37,0.35,0.35,39887,0
+EVLVW.US,D,20240510,000000,0.2219,0.27,0.1459,0.2,3314288,0
+EVLVW.US,D,20240513,000000,0.25,0.25,0.21,0.22,20858,0
+EVLVW.US,D,20240514,000000,0.24,0.3,0.24,0.3,21687,0
+EVLVW.US,D,20240515,000000,0.32999,0.33,0.31,0.325,13787,0
+EVLVW.US,D,20240516,000000,0.28,0.3,0.28,0.29,5051,0
+EVLVW.US,D,20240517,000000,0.2668,0.2911,0.255,0.2636,3033,0
+EVLVW.US,D,20240520,000000,0.2531,0.3025,0.253,0.26,4696,0
+EVLVW.US,D,20240521,000000,0.29,0.344,0.27,0.3,389979,0
+EVLVW.US,D,20240522,000000,0.261,0.342399,0.253,0.3174,5271,0
+EVLVW.US,D,20240523,000000,0.2602,0.3625,0.253,0.261,2400,0
+EVLVW.US,D,20240524,000000,0.2979,0.3275,0.27,0.28,11805,0
+EVLVW.US,D,20240528,000000,0.29,0.31,0.28,0.2883,15867,0
+EVLVW.US,D,20240529,000000,0.27,0.2867,0.25,0.27,124590,0
+EVLVW.US,D,20240530,000000,0.275,0.3,0.2535,0.28,80972,0
+EVLVW.US,D,20240531,000000,0.2993,0.3,0.28,0.28,7996,0
+EVLVW.US,D,20240603,000000,0.2602,0.2602,0.26,0.26,1659,0
+EVLVW.US,D,20240604,000000,0.26,0.27,0.2301,0.27,24009,0
+EVLVW.US,D,20240605,000000,0.285,0.285,0.27,0.28,19954,0
+EVLVW.US,D,20240606,000000,0.27,0.2875,0.255,0.284,36875,0
+EVLVW.US,D,20240607,000000,0.26,0.289,0.26,0.28,20268,0
+EVLVW.US,D,20240610,000000,0.2652,0.2825,0.25,0.252,29444,0
+EVLVW.US,D,20240611,000000,0.249,0.27,0.23,0.24,15602,0
+EVLVW.US,D,20240612,000000,0.244,0.244,0.2201,0.2409,1525,0
+EVLVW.US,D,20240613,000000,0.23,0.24,0.23,0.2338,9287,0
+EVLVW.US,D,20240614,000000,0.2577,0.2577,0.2001,0.24,6301,0
+EVLVW.US,D,20240617,000000,0.2576,0.2576,0.21,0.245,3637,0
+EVLVW.US,D,20240618,000000,0.22,0.245,0.2,0.2347,32637,0
+EVLVW.US,D,20240620,000000,0.212,0.238,0.2,0.206,48111,0
+EVLVW.US,D,20240621,000000,0.205,0.229,0.205,0.205,5216,0
+EVLVW.US,D,20240624,000000,0.205,0.28,0.205,0.24,27698,0
+EVLVW.US,D,20240625,000000,0.26,0.2725,0.187,0.23,72905,0
+EVLVW.US,D,20240626,000000,0.2178,0.2695,0.2178,0.2695,11020,0
+EVLVW.US,D,20240627,000000,0.2815,0.2815,0.2441,0.26,4115,0
+EVLVW.US,D,20240628,000000,0.2637,0.2689,0.2246,0.2689,16166,0
+EVLVW.US,D,20240701,000000,0.2512,0.2609,0.248,0.248,6201,0
+EVLVW.US,D,20240702,000000,0.235,0.2489,0.218,0.2375,26984,0
+EVLVW.US,D,20240703,000000,0.2462,0.2462,0.2347,0.2356,474,0
+EVLVW.US,D,20240705,000000,0.235,0.24,0.2317,0.2375,42617,0
+EVLVW.US,D,20240708,000000,0.2425,0.2675,0.2304,0.2675,7835,0
+EVLVW.US,D,20240709,000000,0.2629,0.2629,0.2424,0.2525,22667,0
+EVLVW.US,D,20240711,000000,0.2575,0.29,0.2535,0.29,113054,0
+EVLVW.US,D,20240712,000000,0.32,0.32,0.32,0.32,212,0
+EVLVW.US,D,20240715,000000,0.33,0.35,0.311,0.329,80476,0
+EVLVW.US,D,20240716,000000,0.3201,0.329,0.32,0.32,12650,0
+EVLVW.US,D,20240717,000000,0.2751,0.415,0.2751,0.383,78639,0
+EVLVW.US,D,20240718,000000,0.421,0.43,0.285,0.332,6532,0
+EVLVW.US,D,20240719,000000,0.32,0.3731,0.32,0.3731,974,0
+EVLVW.US,D,20240722,000000,0.385,0.387,0.3585,0.38,11963,0
+EVLVW.US,D,20240723,000000,0.38,0.41,0.359,0.41,1353,0
+EVLVW.US,D,20240724,000000,0.409899,0.409899,0.36,0.3733,5033,0
+EVLVW.US,D,20240725,000000,0.36,0.43,0.302601,0.3848,44612,0
+EVLVW.US,D,20240726,000000,0.38,0.4675,0.38,0.4161,78365,0
+EVLVW.US,D,20240729,000000,0.4001,0.4574,0.38,0.4,20112,0
+EVLVW.US,D,20240730,000000,0.3303,0.4,0.3303,0.39,6228,0
+EVLVW.US,D,20240731,000000,0.4,0.401,0.3803,0.4005,32583,0
+EVLVW.US,D,20240802,000000,0.35,0.388,0.35,0.388,4226,0
+EVLVW.US,D,20240805,000000,0.32,0.389,0.32,0.389,1582,0
+EVLVW.US,D,20240806,000000,0.397,0.397,0.355,0.369369,5398,0
+EVLVW.US,D,20240807,000000,0.355,0.38,0.355,0.3682,3931,0
+EVLVW.US,D,20240808,000000,0.394899,0.3975,0.3405,0.3974,47422,0
+EVLVW.US,D,20240809,000000,0.399,0.399,0.33,0.375,16916,0
+EVLVW.US,D,20240812,000000,0.336,0.3747,0.33,0.3725,7375,0
+EVLVW.US,D,20240813,000000,0.3333,0.38,0.3333,0.35015,18363,0
+EVLVW.US,D,20240815,000000,0.3653,0.45,0.3653,0.385101,550386,0
+EVLVW.US,D,20240816,000000,0.3888,0.3888,0.3888,0.3888,1000,0
+EVLVW.US,D,20240819,000000,0.4145,0.42,0.4,0.4001,507313,0
+EVLVW.US,D,20240820,000000,0.4,0.4,0.3838,0.39,1601,0
+EVLVW.US,D,20240822,000000,0.4016,0.52,0.39,0.46,61318,0
+EVLVW.US,D,20240823,000000,0.52,0.52,0.45,0.5,65975,0
+EVLVW.US,D,20240826,000000,0.5,0.53,0.49,0.49,37151,0
+EVLVW.US,D,20240827,000000,0.5399,0.54,0.4675,0.490101,26880,0
+EVLVW.US,D,20240828,000000,0.55,0.55,0.4826,0.4826,4352,0
+EVLVW.US,D,20240829,000000,0.5247,0.55,0.521,0.55,22757,0
+EVLVW.US,D,20240830,000000,0.525,0.525,0.4431,0.4431,8602,0
+EVLVW.US,D,20240903,000000,0.5247,0.5247,0.4431,0.462501,6985,0
+EVLVW.US,D,20240904,000000,0.4623,0.4745,0.45,0.45,10530,0
+EVLVW.US,D,20240905,000000,0.45,0.4501,0.45,0.4501,2175,0
+EVLVW.US,D,20240909,000000,0.47,0.489,0.4,0.4066,14304,0
+EVLVW.US,D,20240910,000000,0.4474,0.45,0.4169,0.42,31559,0
+EVLVW.US,D,20240911,000000,0.4,0.45,0.3825,0.4496,22092,0
+EVLVW.US,D,20240912,000000,0.49,0.49,0.49,0.49,10202,0
+EVLVW.US,D,20240913,000000,0.4649,0.4711,0.43,0.45,21900,0
+EVLVW.US,D,20240916,000000,0.4949,0.4949,0.43,0.48,113540,0
+EVLVW.US,D,20240917,000000,0.4884,0.52,0.4701,0.4701,43388,0
+EVLVW.US,D,20240918,000000,0.53,0.549499,0.505,0.505,16017,0
+EVLVW.US,D,20240919,000000,0.4934,0.5499,0.46,0.4871,216928,0
+EVLVW.US,D,20240920,000000,0.49,0.52,0.471,0.52,89631,0
+EVLVW.US,D,20240923,000000,0.5,0.503054,0.475,0.4775,40365,0
+EVLVW.US,D,20240924,000000,0.4828,0.49,0.43,0.465,543032,0
+EVLVW.US,D,20240925,000000,0.4412,0.4618,0.42,0.4202,38517,0
+EVLVW.US,D,20240926,000000,0.35,0.45,0.35,0.4382,52491,0
+EVLVW.US,D,20240927,000000,0.433,0.44,0.4125,0.413,7237,0
+EVLVW.US,D,20240930,000000,0.4025,0.41,0.372,0.3789,17490,0
+EVLVW.US,D,20241001,000000,0.376054,0.376054,0.360101,0.360101,4250,0
+EVLVW.US,D,20241002,000000,0.36,0.3758,0.3425,0.3625,14265,0
+EVLVW.US,D,20241003,000000,0.36,0.37,0.3525,0.3561,17525,0
+EVLVW.US,D,20241004,000000,0.38,0.4389,0.32,0.354,74507,0
+EVLVW.US,D,20241007,000000,0.37,0.408499,0.3535,0.3648,37632,0
+EVLVW.US,D,20241008,000000,0.4196,0.43,0.4,0.4,53242,0
+EVLVW.US,D,20241009,000000,0.4,0.45,0.4,0.4,19534,0
+EVLVW.US,D,20241010,000000,0.3452,0.41,0.3388,0.345,2105,0
+EVLVW.US,D,20241011,000000,0.37,0.37,0.33,0.335,6848,0
+EVLVW.US,D,20241014,000000,0.3352,0.4,0.3352,0.38,35788,0
+EVLVW.US,D,20241015,000000,0.3607,0.393,0.3425,0.3802,4393,0
+EVLVW.US,D,20241016,000000,0.41,0.43,0.3851,0.42,111343,0
+EVLVW.US,D,20241017,000000,0.41,0.41,0.39,0.394284,6334,0
+EVLVW.US,D,20241018,000000,0.405,0.405,0.3953,0.4,68612,0
+EVLVW.US,D,20241021,000000,0.4,0.4,0.3675,0.4,15689,0
+EVLVW.US,D,20241022,000000,0.3781,0.44,0.37,0.42,84700,0
+EVLVW.US,D,20241023,000000,0.4,0.4299,0.38,0.4299,2614,0
+EVLVW.US,D,20241024,000000,0.3984,0.4299,0.375,0.375,3909,0
+EVLVW.US,D,20241025,000000,0.25,0.25,0.1652,0.198,907906,0
+EVLVW.US,D,20241028,000000,0.23,0.23,0.1702,0.18,467298,0
+EVLVW.US,D,20241029,000000,0.2,0.2212,0.1601,0.17,244985,0
+EVLVW.US,D,20241030,000000,0.18,0.18,0.165,0.17,151856,0
+EVLVW.US,D,20241031,000000,0.185,0.185,0.12,0.182399,271269,0
+EVLVW.US,D,20241101,000000,0.1798,0.2163,0.17,0.18,38017,0
+EVLVW.US,D,20241104,000000,0.179,0.179,0.16,0.17,11720,0
+EVLVW.US,D,20241105,000000,0.17,0.18,0.1363,0.15,165471,0
+EVLVW.US,D,20241106,000000,0.15,0.1816,0.15,0.18,65513,0
+EVLVW.US,D,20241107,000000,0.18,0.1882,0.16,0.16,68901,0
+EVLVW.US,D,20241108,000000,0.18,0.18,0.16,0.16,22920,0
+EVLVW.US,D,20241111,000000,0.155,0.165001,0.1475,0.1525,85146,0
+EVLVW.US,D,20241112,000000,0.159999,0.17,0.14,0.1421,17481,0
+EVLVW.US,D,20241113,000000,0.1572,0.17,0.1475,0.15,70224,0
+EVLVW.US,D,20241114,000000,0.17,0.17,0.15,0.1502,10224,0
+EVLVW.US,D,20241115,000000,0.1512,0.1634,0.15,0.1634,2779,0
+EVLVW.US,D,20241118,000000,0.17,0.17,0.1502,0.1699,9072,0
+EVLVW.US,D,20241119,000000,0.1635,0.17,0.16,0.17,2010,0
+EVLVW.US,D,20241120,000000,0.156,0.1798,0.155,0.155,3150,0
+EVLVW.US,D,20241121,000000,0.1725,0.2,0.17,0.195,121415,0
+EVLVW.US,D,20241122,000000,0.2,0.2149,0.1925,0.2,131205,0
+EVLVW.US,D,20241125,000000,0.1863,0.2467,0.1863,0.24,201874,0
+EVLVW.US,D,20241126,000000,0.219999,0.24,0.1901,0.22,191339,0
+EVLVW.US,D,20241127,000000,0.25,0.3369,0.222,0.3279,291282,0
+EVLVW.US,D,20241129,000000,0.26,0.3395,0.25,0.284,112361,0
+EVLVW.US,D,20241202,000000,0.28,0.294501,0.264,0.2799,57267,0
+EVLVW.US,D,20241203,000000,0.28,0.3374,0.28,0.335684,341487,0
+EVLVW.US,D,20241204,000000,0.345,0.39375,0.305,0.335999,189111,0
+EVLVW.US,D,20241205,000000,0.335,0.3812,0.33,0.35,46953,0
+EVLVW.US,D,20241206,000000,0.38,0.385,0.2307,0.3135,129576,0
+EVLVW.US,D,20241209,000000,0.325,0.4,0.32,0.375,42004,0
+EVLVW.US,D,20241210,000000,0.37,0.4,0.345,0.345,25691,0
+EVLVW.US,D,20241211,000000,0.3738,0.4,0.3102,0.335,24669,0
+EVLVW.US,D,20241212,000000,0.3232,0.35,0.31,0.31,6023,0
+EVLVW.US,D,20241213,000000,0.31,0.32,0.2844,0.2844,24025,0
+EVLVW.US,D,20241216,000000,0.29,0.29,0.265549,0.2751,89153,0
+EVLVW.US,D,20241217,000000,0.2774,0.2774,0.255,0.2699,25922,0
+EVLVW.US,D,20241218,000000,0.2574,0.31,0.23,0.2456,139008,0
+EVLVW.US,D,20241219,000000,0.25,0.2848,0.2235,0.25,19725,0
+EVLVW.US,D,20241220,000000,0.2375,0.2752,0.2375,0.2752,9641,0
+EVLVW.US,D,20241223,000000,0.2895,0.293,0.25,0.293,10509,0
+EVLVW.US,D,20241224,000000,0.262,0.3015,0.262,0.297148,16355,0
+EVLVW.US,D,20241226,000000,0.31,0.36,0.2945,0.348352,28092,0
+EVLVW.US,D,20241227,000000,0.34,0.355,0.279,0.2977,36061,0
+EVLVW.US,D,20241230,000000,0.3,0.3475,0.2867,0.319999,18819,0
+EVLVW.US,D,20241231,000000,0.3195,0.3499,0.3,0.3,15606,0
+EVLVW.US,D,20250102,000000,0.36385,0.3911,0.32,0.385,22653,0
+EVLVW.US,D,20250103,000000,0.39,0.3949,0.3211,0.3949,12364,0
+EVLVW.US,D,20250106,000000,0.3751,0.3758,0.342,0.3595,10897,0
+EVLVW.US,D,20250107,000000,0.35,0.35,0.3355,0.3355,4686,0
+EVLVW.US,D,20250108,000000,0.3201,0.3201,0.285,0.285,9055,0
+EVLVW.US,D,20250110,000000,0.28,0.2828,0.2497,0.25,74042,0
+EVLVW.US,D,20250113,000000,0.2475,0.2475,0.2475,0.2475,133,0
+EVLVW.US,D,20250114,000000,0.246,0.2699,0.243401,0.251,6980,0
+EVLVW.US,D,20250115,000000,0.2859,0.29,0.2376,0.24,15396,0
+EVLVW.US,D,20250116,000000,0.285,0.285,0.285,0.285,200,0
+EVLVW.US,D,20250117,000000,0.28,0.2825,0.2323,0.2825,1238,0
+EVLVW.US,D,20250121,000000,0.2451,0.2745,0.2351,0.2745,28545,0
+EVLVW.US,D,20250122,000000,0.27,0.2747,0.2371,0.2401,38448,0
+EVLVW.US,D,20250123,000000,0.32,0.364,0.2976,0.32,72783,0
+EVLVW.US,D,20250124,000000,0.3168,0.387,0.315626,0.35,16304,0
+EVLVW.US,D,20250127,000000,0.35,0.39,0.3076,0.3076,24536,0
+EVLVW.US,D,20250128,000000,0.33,0.3408,0.3258,0.33,4936,0
+EVLVW.US,D,20250129,000000,0.3239,0.3239,0.3,0.3,1621,0
+EVLVW.US,D,20250130,000000,0.30037,0.3025,0.3,0.3025,2450,0
+EVLVW.US,D,20250131,000000,0.3337,0.3625,0.3125,0.3125,8989,0
+EVLVW.US,D,20250203,000000,0.2757,0.341601,0.2757,0.291199,10200,0
+EVLVW.US,D,20250204,000000,0.32,0.385,0.32,0.36,50290,0
+EVLVW.US,D,20250205,000000,0.37,0.395,0.3693,0.3772,33478,0
+EVLVW.US,D,20250206,000000,0.371249,0.371249,0.36,0.36,6783,0
+EVLVW.US,D,20250207,000000,0.3474,0.35,0.33,0.334251,10418,0
+EVLVW.US,D,20250210,000000,0.37,0.3701,0.344,0.3492,1456,0
+EVLVW.US,D,20250211,000000,0.3085,0.35,0.2575,0.34,21029,0
+EVLVW.US,D,20250212,000000,0.3232,0.33,0.32,0.33,2444,0
+EVLVW.US,D,20250213,000000,0.32,0.325,0.3161,0.3199,18754,0
+EVLVW.US,D,20250214,000000,0.283,0.34,0.283,0.320001,24081,0
+EVLVW.US,D,20250218,000000,0.3232,0.3498,0.283,0.30975,126755,0
+EVLVW.US,D,20250219,000000,0.27,0.3043,0.265,0.275,110745,0
+EVLVW.US,D,20250220,000000,0.2855,0.2899,0.267,0.2899,21213,0
+EVLVW.US,D,20250221,000000,0.2894,0.2894,0.2601,0.2713,6248,0
+EVLVW.US,D,20250224,000000,0.2501,0.2919,0.25,0.27,10872,0
+EVLVW.US,D,20250225,000000,0.29,0.3025,0.2526,0.26,6671,0
+EVLVW.US,D,20250226,000000,0.293751,0.293751,0.2737,0.2737,1960,0
+EVLVW.US,D,20250227,000000,0.289,0.3275,0.2725,0.2725,9580,0
+EVLVW.US,D,20250228,000000,0.293751,0.3275,0.26,0.2764,9566,0
+EVLVW.US,D,20250303,000000,0.2611,0.2611,0.2,0.2,19277,0
+EVLVW.US,D,20250304,000000,0.2348,0.2774,0.21,0.2774,31052,0
+EVLVW.US,D,20250305,000000,0.25,0.26,0.25,0.26,3030,0
+EVLVW.US,D,20250306,000000,0.2525,0.3275,0.25,0.27,3123,0
+EVLVW.US,D,20250307,000000,0.25,0.25,0.235,0.2475,3536,0
+EVLVW.US,D,20250310,000000,0.21,0.2238,0.21,0.223,29808,0
+EVLVW.US,D,20250311,000000,0.2649,0.2675,0.2,0.241,16496,0
+EVLVW.US,D,20250312,000000,0.2143,0.266301,0.2,0.2399,48744,0
+EVLVW.US,D,20250313,000000,0.2257,0.2257,0.185,0.185,10610,0
+EVLVW.US,D,20250314,000000,0.191,0.244899,0.191,0.21,27609,0
+EVLVW.US,D,20250317,000000,0.1975,0.2398,0.195,0.231,15082,0
+EVLVW.US,D,20250318,000000,0.2041,0.21105,0.185,0.19,6085,0
+EVLVW.US,D,20250319,000000,0.19,0.22,0.19,0.2099,252244,0
+EVLVW.US,D,20250320,000000,0.217,0.2171,0.185,0.200949,12916,0
+EVLVW.US,D,20250321,000000,0.204,0.2134,0.204,0.2127,10611,0
+EVLVW.US,D,20250324,000000,0.2085,0.21,0.2,0.2046,30138,0
+EVLVW.US,D,20250325,000000,0.2046,0.2047,0.18,0.1872,16456,0
+EVLVW.US,D,20250326,000000,0.182159,0.19,0.1775,0.182,4954,0
+EVLVW.US,D,20250327,000000,0.175,0.19,0.175,0.19,8155,0
+EVLVW.US,D,20250328,000000,0.193,0.193,0.17,0.18,11244,0
+EVLVW.US,D,20250331,000000,0.17,0.179826,0.1599,0.179826,49098,0
+EVLVW.US,D,20250401,000000,0.178,0.18,0.178,0.178,3369,0
+EVLVW.US,D,20250402,000000,0.17,0.1706,0.160751,0.17,14340,0
+EVLVW.US,D,20250403,000000,0.15,0.1791,0.15,0.1509,4276,0
+EVLVW.US,D,20250404,000000,0.127127,0.15,0.127127,0.145,10009,0
+EVLVW.US,D,20250407,000000,0.13,0.145,0.1201,0.145,16252,0
+EVLVW.US,D,20250408,000000,0.1511,0.1625,0.1475,0.1557,12820,0
+EVLVW.US,D,20250409,000000,0.146672,0.212001,0.146672,0.1861,8464,0
+EVLVW.US,D,20250410,000000,0.211899,0.211899,0.211899,0.211899,375,0
+EVLVW.US,D,20250411,000000,0.181822,0.2,0.18,0.2,17285,0
+EVLVW.US,D,20250414,000000,0.1305,0.18,0.1305,0.18,4000,0
+EVLVW.US,D,20250415,000000,0.177999,0.19,0.1756,0.185688,3800,0
+EVLVW.US,D,20250416,000000,0.17,0.196826,0.162499,0.1675,15352,0
+EVLVW.US,D,20250417,000000,0.1806,0.19,0.18,0.18,2400,0
+EVLVW.US,D,20250421,000000,0.2,0.2,0.1699,0.1699,1784,0
+EVLVW.US,D,20250422,000000,0.1699,0.1699,0.1429,0.1619,17810,0
+EVLVW.US,D,20250423,000000,0.162,0.2,0.157126,0.1701,25012,0
+EVLVW.US,D,20250424,000000,0.2,0.2,0.18,0.2,14332,0
+EVLVW.US,D,20250425,000000,0.2,0.2699,0.1963,0.235,42501,0
+EVLVW.US,D,20250428,000000,0.238745,0.250257,0.2275,0.249126,17908,0
+EVLVW.US,D,20250429,000000,0.35,0.354,0.26,0.2651,80647,0
+EVLVW.US,D,20250430,000000,0.319,0.340001,0.225,0.3,69393,0
+EVLVW.US,D,20250501,000000,0.3084,0.31,0.25,0.31,7595,0
+EVLVW.US,D,20250502,000000,0.26,0.31,0.26,0.29,16718,0
+EVLVW.US,D,20250505,000000,0.2602,0.2703,0.2602,0.2603,5395,0
+EVLVW.US,D,20250506,000000,0.25,0.27,0.2225,0.235,11152,0
+EVLVW.US,D,20250507,000000,0.255,0.26,0.2201,0.259899,609,0
+EVLVW.US,D,20250508,000000,0.264001,0.264001,0.23,0.23,24146,0
+EVLVW.US,D,20250509,000000,0.2346,0.2816,0.2346,0.28,42466,0
+EVLVW.US,D,20250512,000000,0.27,0.27,0.2425,0.27,7611,0
+EVLVW.US,D,20250513,000000,0.2426,0.305001,0.2426,0.3,190445,0
+EVLVW.US,D,20250514,000000,0.3,0.305,0.2893,0.3,7467,0
+EVLVW.US,D,20250515,000000,0.3,0.302501,0.27,0.3,423960,0
+EVLVW.US,D,20250516,000000,0.3899,0.498,0.3399,0.4551,377676,0
+EVLVW.US,D,20250519,000000,0.42,0.523,0.42,0.523,236266,0
+EVLVW.US,D,20250520,000000,0.5826,0.5826,0.4177,0.4797,25004,0
+EVLVW.US,D,20250521,000000,0.5,0.589,0.4536,0.4971,467782,0
+EVLVW.US,D,20250522,000000,0.4833,0.56,0.4833,0.5599,344366,0
+EVLVW.US,D,20250523,000000,0.5128,0.5144,0.4501,0.5,68265,0
+EVLVW.US,D,20250527,000000,0.5,0.52,0.4805,0.502,8371,0
+EVLVW.US,D,20250528,000000,0.51,0.51,0.3776,0.4325,17880,0
+EVLVW.US,D,20250529,000000,0.4725,0.4725,0.4155,0.433749,37982,0
+EVLVW.US,D,20250530,000000,0.3875,0.45,0.3805,0.4155,26109,0
+EVLVW.US,D,20250602,000000,0.4,0.41,0.346,0.375,82000,0
+EVLVW.US,D,20250603,000000,0.3825,0.442,0.3675,0.4148,37993,0
+EVLVW.US,D,20250604,000000,0.4294,0.43,0.412099,0.43,8728,0
+EVLVW.US,D,20250605,000000,0.45,0.45,0.4301,0.4301,15546,0
+EVLVW.US,D,20250606,000000,0.45,0.45,0.43,0.4402,82924,0
+EVLVW.US,D,20250609,000000,0.5,0.5122,0.424,0.424,31345,0
+EVLVW.US,D,20250610,000000,0.4001,0.4081,0.4,0.4081,8896,0
+EVLVW.US,D,20250611,000000,0.4236,0.459375,0.4,0.4197,14702,0
+EVLVW.US,D,20250612,000000,0.4,0.4001,0.36,0.3611,23250,0
+EVLVW.US,D,20250613,000000,0.34,0.34,0.32,0.3299,19166,0
+EVLVW.US,D,20250616,000000,0.33,0.3339,0.3246,0.33,40165,0
+EVLVW.US,D,20250617,000000,0.3152,0.38,0.2775,0.3433,34486,0
+EVLVW.US,D,20250618,000000,0.3291,0.43,0.3251,0.415,76652,0
+EVLVW.US,D,20250620,000000,0.4,0.43,0.3859,0.41,31054,0
+EVLVW.US,D,20250623,000000,0.3892,0.49,0.385,0.4496,213727,0
+EVLVW.US,D,20250624,000000,0.4551,0.4912,0.4164,0.48,135240,0
+EVLVW.US,D,20250625,000000,0.41,0.5264,0.41,0.5,33388,0
+EVLVW.US,D,20250626,000000,0.525,0.5275,0.4568,0.4747,16959,0
+EVLVW.US,D,20250627,000000,0.4699,0.5098,0.443,0.468,31875,0
+EVLVW.US,D,20250630,000000,0.45,0.5662,0.4293,0.55,62652,0
+EVLVW.US,D,20250701,000000,0.588,0.588,0.515501,0.5201,3500,0
+EVLVW.US,D,20250702,000000,0.481,0.5,0.4511,0.46,15761,0
+EVLVW.US,D,20250703,000000,0.482,0.482,0.456,0.4704,8460,0
+EVLVW.US,D,20250707,000000,0.44,0.525,0.420626,0.525,909,0
+EVLVW.US,D,20250708,000000,0.48,0.5,0.457445,0.494,5941,0
+EVLVW.US,D,20250709,000000,0.385,0.53,0.385,0.5,13369,0
+EVLVW.US,D,20250710,000000,0.4025,0.50015,0.3925,0.5,34068,0
+EVLVW.US,D,20250711,000000,0.495,0.5,0.375,0.5,29166,0
+EVLVW.US,D,20250714,000000,0.4414,0.4658,0.4141,0.4183,5442,0
+EVLVW.US,D,20250715,000000,0.42,0.451,0.392,0.451,8420,0
+EVLVW.US,D,20250716,000000,0.4402,0.4724,0.421,0.421,6406,0
+EVLVW.US,D,20250717,000000,0.4499,0.4861,0.4387,0.4576,17134,0
+EVLVW.US,D,20250718,000000,0.506798,0.55,0.488,0.51,13574,0
+EVLVW.US,D,20250721,000000,0.53,0.53,0.4712,0.4712,66669,0
+EVLVW.US,D,20250722,000000,0.6,0.6,0.5225,0.542901,39071,0
+EVLVW.US,D,20250723,000000,0.55,0.58,0.505,0.58,20656,0
+EVLVW.US,D,20250724,000000,0.587,0.6,0.55,0.5876,22260,0
+EVLVW.US,D,20250725,000000,0.59,0.6,0.5605,0.6,12131,0
+EVLVW.US,D,20250728,000000,0.6,0.6,0.5625,0.6,11590,0
+EVLVW.US,D,20250729,000000,0.59,0.615,0.545,0.6,50215,0
+EVLVW.US,D,20250730,000000,0.55,0.5649,0.4825,0.485,215610,0
+EVLVW.US,D,20250731,000000,0.505,0.58,0.452,0.4736,194926,0
+EVLVW.US,D,20250801,000000,0.540201,0.543543,0.475,0.518626,42974,0
+EVLVW.US,D,20250804,000000,0.5464,0.590108,0.5324,0.5661,41678,0
+EVLVW.US,D,20250805,000000,0.597,0.679,0.548,0.679,88999,0
+EVLVW.US,D,20250806,000000,0.641,0.7375,0.63,0.6301,11412,0
+EVLVW.US,D,20250807,000000,0.65,0.66,0.626,0.6261,6676,0
+EVLVW.US,D,20250808,000000,0.65,0.69,0.6399,0.6399,109919,0
+EVLVW.US,D,20250811,000000,0.69,0.7024,0.643,0.6685,120152,0
+EVLVW.US,D,20250812,000000,0.68,0.75,0.6525,0.72,100530,0
+EVLVW.US,D,20250813,000000,0.7019,0.7196,0.7,0.7196,9895,0
+EVLVW.US,D,20250814,000000,0.7,0.75,0.611001,0.6753,48513,0
+EVLVW.US,D,20250815,000000,0.72,1.08,0.6765,0.76,683674,0
+EVLVW.US,D,20250818,000000,0.76,0.9475,0.758,0.83,35635,0
+EVLVW.US,D,20250819,000000,0.79,0.9,0.72,0.8,85460,0
+EVLVW.US,D,20250820,000000,0.81,0.84,0.706012,0.838,16290,0
+EVLVW.US,D,20250821,000000,0.8,0.84,0.76,0.8,9383,0
+EVLVW.US,D,20250822,000000,0.8,0.9624,0.775,0.9025,891387,0
+EVLVW.US,D,20250825,000000,0.9,1.02,0.8635,0.95,83524,0
+EVLVW.US,D,20250826,000000,0.92,0.95,0.873101,0.95,28058,0
+EVLVW.US,D,20250827,000000,0.89,0.9168,0.89,0.9143,291459,0
+EVLVW.US,D,20250828,000000,0.9104,0.965,0.91,0.95,41475,0
+EVLVW.US,D,20250829,000000,0.898,0.9,0.82,0.86,12962,0
+EVLVW.US,D,20250902,000000,0.9,0.9,0.85,0.899,54620,0
+EVLVW.US,D,20250903,000000,0.9,0.9,0.823,0.83,87292,0
+EVLVW.US,D,20250904,000000,0.8276,0.842,0.75,0.7815,307393,0
+EVLVW.US,D,20250905,000000,0.77,0.814,0.735,0.81,34237,0
+EVLVW.US,D,20250908,000000,0.81,0.892,0.81,0.8803,25721,0
+EVLVW.US,D,20250909,000000,0.8842,0.96,0.876,0.8916,44596,0
+EVLVW.US,D,20250910,000000,0.842,0.91,0.8025,0.8025,36075,0
+EVLVW.US,D,20250911,000000,0.89,0.89,0.7958,0.8448,8549,0
+EVLVW.US,D,20250912,000000,0.87,0.98,0.82,0.93,175203,0
+EVLVW.US,D,20250915,000000,0.9,0.97,0.83,0.84,83797,0
+EVLVW.US,D,20250916,000000,0.8,0.87,0.72,0.818,76363,0
+EVLVW.US,D,20250917,000000,0.8199,0.8534,0.76,0.76,36250,0
+EVLVW.US,D,20250918,000000,0.7997,0.884,0.75,0.81,50478,0
+EVLVW.US,D,20250919,000000,0.7817,0.82,0.752,0.8127,11860,0
+EVLVW.US,D,20250922,000000,0.79,0.900376,0.76,0.879,40531,0
+EVLVW.US,D,20250923,000000,0.9257,1.02,0.87,0.96,79457,0
+EVLVW.US,D,20250924,000000,0.9343,0.9596,0.9,0.9,30152,0
+EVLVW.US,D,20250925,000000,0.89,0.89,0.79,0.7921,17111,0
+EVLVW.US,D,20250926,000000,0.8029,0.8029,0.79,0.795,3436,0
+EVLVW.US,D,20250929,000000,0.795,0.83,0.75,0.7998,282382,0
+EVLVW.US,D,20250930,000000,0.7987,0.8,0.611,0.73,129008,0
+EVLVW.US,D,20251001,000000,0.6898,0.7048,0.68,0.7048,1360,0
+EVLVW.US,D,20251002,000000,0.7199,0.7659,0.7,0.76,40767,0
+EVLVW.US,D,20251003,000000,0.75,0.7815,0.709101,0.7815,35267,0
+EVLVW.US,D,20251006,000000,0.7,0.7815,0.7,0.779,13535,0
+EVLVW.US,D,20251007,000000,0.7325,0.7325,0.68,0.689,13535,0
+EVLVW.US,D,20251008,000000,0.63,0.75,0.63,0.7198,77176,0
+EVLVW.US,D,20251009,000000,0.71,0.79,0.7,0.76,35053,0
+EVLVW.US,D,20251010,000000,0.7058,0.866,0.67,0.76,68542,0
+EVLVW.US,D,20251013,000000,0.83843,0.83843,0.7233,0.79465,50054,0
+EVLVW.US,D,20251014,000000,0.71,0.91,0.7,0.91,53908,0
+EVLVW.US,D,20251015,000000,0.9,0.9,0.76,0.78,29359,0
+EVLVW.US,D,20251016,000000,0.85,1,0.74,0.7406,83103,0
+EVLVW.US,D,20251017,000000,0.7511,0.76,0.6356,0.7155,27279,0
+EVLVW.US,D,20251020,000000,0.76,0.85,0.7,0.74,257637,0
+EVLVW.US,D,20251021,000000,0.73,0.761,0.6911,0.6911,65834,0
+EVLVW.US,D,20251022,000000,0.6807,0.6807,0.59,0.6,123113,0
+EVLVW.US,D,20251023,000000,0.59,0.685,0.58,0.6523,379384,0
+EVLVW.US,D,20251024,000000,0.6646,0.77,0.648759,0.755001,247357,0
+EVLVW.US,D,20251027,000000,0.76,0.811,0.702,0.77,118557,0
+EVLVW.US,D,20251028,000000,0.7449,0.79,0.7449,0.78,256427,0
+EVLVW.US,D,20251029,000000,0.8001,0.8164,0.625,0.626,69830,0
+EVLVW.US,D,20251030,000000,0.62,0.69,0.6039,0.6039,17015,0
+EVLVW.US,D,20251031,000000,0.63,0.63,0.545,0.6,13375,0
+EVLVW.US,D,20251103,000000,0.571,0.6,0.571,0.6,101819,0
+EVLVW.US,D,20251104,000000,0.5929,0.61,0.4925,0.4925,20091,0
+EVLVW.US,D,20251105,000000,0.545,0.56,0.5031,0.5031,211491,0
+EVLVW.US,D,20251106,000000,0.495001,0.54,0.41,0.4101,27472,0
+EVLVW.US,D,20251107,000000,0.4,0.51,0.345,0.46,42168,0
+EVLVW.US,D,20251110,000000,0.4969,0.5198,0.4803,0.5034,6575,0
+EVLVW.US,D,20251111,000000,0.51,0.52,0.4224,0.4594,15279,0
+EVLVW.US,D,20251112,000000,0.4477,0.4477,0.38,0.38,16379,0
+EVLVW.US,D,20251113,000000,0.37,0.38,0.27,0.35,280624,0
+EVLVW.US,D,20251114,000000,0.32,0.4,0.24,0.24,54214,0
+EVLVW.US,D,20251117,000000,0.3202,0.3202,0.1622,0.19,107945,0
+EVLVW.US,D,20251118,000000,0.19,0.234,0.1763,0.2042,33381,0
+EVLVW.US,D,20251119,000000,0.21,0.2339,0.1312,0.15,193325,0
+EVLVW.US,D,20251120,000000,0.173751,0.1846,0.1303,0.16,37540,0
+EVLVW.US,D,20251121,000000,0.156499,0.1845,0.15,0.1845,42652,0
+EVLVW.US,D,20251124,000000,0.1794,0.2043,0.1794,0.192,26383,0
+EVLVW.US,D,20251125,000000,0.185,0.24,0.185,0.206,54562,0
+EVLVW.US,D,20251126,000000,0.2493,0.25,0.185,0.185,122302,0
+EVLVW.US,D,20251128,000000,0.19,0.235,0.1864,0.23,37588,0
+EVLVW.US,D,20251201,000000,0.21,0.228,0.21,0.228,6238,0
+EVLVW.US,D,20251202,000000,0.2203,0.2784,0.2203,0.27,22789,0
+EVLVW.US,D,20251203,000000,0.224,0.2798,0.224,0.255,10976,0
+EVLVW.US,D,20251204,000000,0.29,0.35,0.278,0.3389,38516,0
+EVLVW.US,D,20251205,000000,0.2781,0.3038,0.2781,0.2841,9126,0
+EVLVW.US,D,20251208,000000,0.2306,0.298998,0.2306,0.2748,19867,0
+EVLVW.US,D,20251209,000000,0.25,0.266,0.244,0.265,3798,0
+EVLVW.US,D,20251210,000000,0.265801,0.267,0.2658,0.267,3625,0
+EVLVW.US,D,20251211,000000,0.2512,0.2702,0.251,0.2637,15205,0
+EVLVW.US,D,20251212,000000,0.2692,0.303,0.2692,0.303,5874,0
+EVLVW.US,D,20251215,000000,0.3036,0.33,0.2803,0.3046,5097,0
+EVLVW.US,D,20251216,000000,0.306999,0.309,0.287,0.2924,10689,0
+EVLVW.US,D,20251217,000000,0.299,0.299,0.274,0.274,10479,0
+EVLVW.US,D,20251218,000000,0.285,0.298,0.273,0.2805,99888,0
+EVLVW.US,D,20251219,000000,0.272,0.297,0.271,0.297,14840,0
+EVLVW.US,D,20251222,000000,0.28,0.289,0.27,0.27,9408,0
+EVLVW.US,D,20251223,000000,0.2699,0.27,0.2,0.236,122916,0
+EVLVW.US,D,20251224,000000,0.2,0.21,0.18,0.2015,22300,0
+EVLVW.US,D,20251226,000000,0.1801,0.23,0.18,0.2001,8923,0
+EVLVW.US,D,20251229,000000,0.1801,0.2089,0.177,0.2089,25557,0
+EVLVW.US,D,20251230,000000,0.209,0.3295,0.2087,0.2669,80202,0
+EVLVW.US,D,20251231,000000,0.308,0.339,0.25,0.2696,39157,0
+EVLVW.US,D,20260102,000000,0.24011,0.287,0.240101,0.2595,22936,0
+EVLVW.US,D,20260105,000000,0.275,0.3488,0.2601,0.315001,75490,0
+EVLVW.US,D,20260106,000000,0.33,0.33,0.2999,0.2999,976,0
+EVLVW.US,D,20260107,000000,0.309,0.309,0.309,0.309,2050,0
+EVLVW.US,D,20260108,000000,0.2967,0.2967,0.2967,0.2967,337,0
+EVLVW.US,D,20260109,000000,0.2966,0.3644,0.2966,0.36,145855,0
+EVLVW.US,D,20260113,000000,0.3024,0.302401,0.221,0.2795,34119,0
+EVLVW.US,D,20260114,000000,0.2786,0.2786,0.2215,0.2249,30174,0
+EVLVW.US,D,20260115,000000,0.2235,0.2235,0.1892,0.194549,17920,0
+EVLVW.US,D,20260116,000000,0.189,0.1903,0.175,0.1825,48257,0
+EVLVW.US,D,20260120,000000,0.18,0.19,0.165,0.1899,39783,0
+EVLVW.US,D,20260121,000000,0.1749,0.18,0.1602,0.1675,6300,0
+EVLVW.US,D,20260122,000000,0.1675,0.2,0.1675,0.2,20963,0
+EVLVW.US,D,20260123,000000,0.2,0.2,0.2,0.2,3099,0
+EVLVW.US,D,20260126,000000,0.22,0.22,0.1799,0.19,43898,0
+EVLVW.US,D,20260127,000000,0.1804,0.1946,0.1804,0.1849,9216,0
+EVLVW.US,D,20260128,000000,0.1795,0.18,0.171,0.171,26983,0
+EVLVW.US,D,20260129,000000,0.1675,0.170107,0.1675,0.170107,9200,0
+EVLVW.US,D,20260130,000000,0.167,0.17,0.15,0.17,16291,0
+EVLVW.US,D,20260202,000000,0.1502,0.1502,0.110167,0.1401,178906,0
+EVLVW.US,D,20260203,000000,0.14,0.145,0.1133,0.129,50731,0
+EVLVW.US,D,20260204,000000,0.1131,0.144899,0.1089,0.13,197200,0
+EVLVW.US,D,20260205,000000,0.1173,0.141,0.1101,0.1101,17104,0
+EVLVW.US,D,20260206,000000,0.14,0.14,0.1229,0.14,5587,0
+EVLVW.US,D,20260209,000000,0.145,0.145,0.133,0.145,68209,0
+EVLVW.US,D,20260210,000000,0.1101,0.16,0.1101,0.15,36199,0
+EVLVW.US,D,20260211,000000,0.135,0.1639,0.12,0.146401,19550,0
+EVLVW.US,D,20260212,000000,0.1387,0.1557,0.123,0.1371,82352,0
+EVLVW.US,D,20260213,000000,0.137,0.137,0.1173,0.1302,24476,0
+EVLVW.US,D,20260217,000000,0.1233,0.1325,0.1222,0.1305,5225,0
+EVLVW.US,D,20260218,000000,0.122,0.1475,0.118,0.118,3020,0
diff --git a/daily/us/nasdaq stocks/1/evoxw.us.txt b/daily/us/nasdaq stocks/1/evoxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..511dff39ebbbc12aee31566e56151ab8ad9477fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evoxw.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVOXW.US,D,20251205,000000,0.35,0.35,0.35,0.35,343169,0
+EVOXW.US,D,20251208,000000,0.4,0.4,0.375,0.375,816,0
+EVOXW.US,D,20251209,000000,0.375,0.375,0.375,0.375,2500,0
+EVOXW.US,D,20251210,000000,0.38,0.39445,0.38,0.39,10500,0
+EVOXW.US,D,20251212,000000,0.4,0.4,0.3755,0.399,3901,0
+EVOXW.US,D,20251215,000000,0.3687,0.3687,0.3687,0.3687,136,0
+EVOXW.US,D,20251216,000000,0.38,0.3804,0.38,0.38,28300,0
+EVOXW.US,D,20251217,000000,0.352,0.352,0.35,0.35,14100,0
+EVOXW.US,D,20251229,000000,0.4,0.4,0.4,0.4,3111,0
+EVOXW.US,D,20251230,000000,0.4,0.44,0.4,0.44,78954,0
+EVOXW.US,D,20260102,000000,0.44,0.5,0.391,0.4682,55474,0
+EVOXW.US,D,20260105,000000,0.4715,0.5,0.44,0.475,20336,0
+EVOXW.US,D,20260106,000000,0.47,0.5,0.47,0.5,1200,0
+EVOXW.US,D,20260107,000000,0.4943,0.503,0.45,0.5,39833,0
+EVOXW.US,D,20260108,000000,0.6,0.62,0.6,0.6,267150,0
+EVOXW.US,D,20260112,000000,0.53,0.53,0.51,0.53,74013,0
+EVOXW.US,D,20260113,000000,0.5,0.56,0.44,0.56,65998,0
+EVOXW.US,D,20260114,000000,0.55,0.5589,0.51,0.54,11405,0
+EVOXW.US,D,20260115,000000,0.5,0.5539,0.5,0.5,89327,0
+EVOXW.US,D,20260116,000000,0.4505,0.4505,0.44,0.44,8587,0
+EVOXW.US,D,20260120,000000,0.44,0.44,0.44,0.44,359,0
+EVOXW.US,D,20260121,000000,0.4499,0.4499,0.4499,0.4499,100,0
+EVOXW.US,D,20260122,000000,0.44,0.45,0.3914,0.3914,3500,0
+EVOXW.US,D,20260123,000000,0.4,0.4,0.3501,0.3999,5747,0
+EVOXW.US,D,20260126,000000,0.4,0.4,0.38,0.38,69052,0
+EVOXW.US,D,20260127,000000,0.3998,0.45,0.38,0.43,128599,0
+EVOXW.US,D,20260129,000000,0.4069,0.5638,0.4,0.53,703100,0
+EVOXW.US,D,20260130,000000,0.5305,0.555,0.48,0.5,72933,0
+EVOXW.US,D,20260202,000000,0.5,0.5,0.5,0.5,31290,0
+EVOXW.US,D,20260203,000000,0.534,0.534,0.4821,0.5,8606,0
+EVOXW.US,D,20260204,000000,0.5,0.519,0.5,0.5,55742,0
+EVOXW.US,D,20260205,000000,0.516,0.516,0.4801,0.4821,1871,0
+EVOXW.US,D,20260210,000000,0.5,0.5,0.5,0.5,103,0
+EVOXW.US,D,20260211,000000,0.5204,0.5204,0.5,0.5,4291,0
+EVOXW.US,D,20260212,000000,0.5,0.55,0.45,0.5,27426,0
+EVOXW.US,D,20260213,000000,0.5,0.5,0.5,0.5,1023,0
+EVOXW.US,D,20260217,000000,0.508,0.54,0.4626,0.5,99552,0
+EVOXW.US,D,20260218,000000,0.5,0.500001,0.5,0.5,32630,0
diff --git a/daily/us/nasdaq stocks/1/exfy.us.txt b/daily/us/nasdaq stocks/1/exfy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..684f26b12abafcc17a4d791c1db4dff0e94e3430
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exfy.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXFY.US,D,20211110,000000,39.75,43.49,37.48,41.06,10656632,0
+EXFY.US,D,20211111,000000,42.5,47.7199,41.06,44.45,2004631,0
+EXFY.US,D,20211112,000000,45.95,47.76,44.7101,47.62,990392,0
+EXFY.US,D,20211115,000000,47.94,50.83,44.01,45.69,1075792,0
+EXFY.US,D,20211116,000000,45.12,47.4494,44.13,44.13,1665880,0
+EXFY.US,D,20211117,000000,44,45.7871,44,44.62,418733,0
+EXFY.US,D,20211118,000000,44.97,45.495,43.133,43.89,361663,0
+EXFY.US,D,20211119,000000,43.05,44.96,42.77,43.05,338722,0
+EXFY.US,D,20211122,000000,42.83,44.72,42.06,42.84,442008,0
+EXFY.US,D,20211123,000000,43.28,45.18,43.18,45.18,514899,0
+EXFY.US,D,20211124,000000,44.26,48.63,43.655,47.84,289837,0
+EXFY.US,D,20211126,000000,47.54,51.06,45.67,48.54,211141,0
+EXFY.US,D,20211129,000000,48,48.98,46.81,48.26,372446,0
+EXFY.US,D,20211130,000000,48.56,51,44.75,45.14,322176,0
+EXFY.US,D,20211201,000000,46.41,47.99,39.63,40.1,353871,0
+EXFY.US,D,20211202,000000,41.31,42.98,39.63,42.29,221625,0
+EXFY.US,D,20211203,000000,42.57,43.48,35.39,35.8,520419,0
+EXFY.US,D,20211206,000000,37.01,37.7399,34.06,35.07,983763,0
+EXFY.US,D,20211207,000000,36.82,41.54,36.82,40.46,435692,0
+EXFY.US,D,20211208,000000,40.34,41.7348,38.23,39.63,281549,0
+EXFY.US,D,20211209,000000,39.52,41.12,38.57,38.88,280577,0
+EXFY.US,D,20211210,000000,39.33,41.12,35.57,36.36,329759,0
+EXFY.US,D,20211213,000000,36,38.47,35.2,36.88,588679,0
+EXFY.US,D,20211214,000000,35.58,36.6,34.56,35.73,502337,0
+EXFY.US,D,20211215,000000,35.9,38.61,34.88,38.04,347094,0
+EXFY.US,D,20211216,000000,37.83,38.75,34,34.61,648227,0
+EXFY.US,D,20211217,000000,33,35.58,32.85,35.01,1419228,0
+EXFY.US,D,20211220,000000,34.5,35.67,33.86,35.23,425301,0
+EXFY.US,D,20211221,000000,35.68,36.18,34.96,35.36,238962,0
+EXFY.US,D,20211222,000000,35.37,37.71,35.21,37.55,188741,0
+EXFY.US,D,20211223,000000,37.5,37.63,36.1571,36.93,112864,0
+EXFY.US,D,20211227,000000,36.93,39.45,36.93,38.51,128765,0
+EXFY.US,D,20211228,000000,38.74,38.84,35.345,35.88,157711,0
+EXFY.US,D,20211229,000000,36.04,38.86,35,38.44,147579,0
+EXFY.US,D,20211230,000000,38.67,42.99,38.6008,42.42,341595,0
+EXFY.US,D,20211231,000000,42.73,44.97,39.3233,44,410055,0
+EXFY.US,D,20220103,000000,43.01,44.5498,39.56,40.38,476094,0
+EXFY.US,D,20220104,000000,40.73,40.73,36.18,37.98,229721,0
+EXFY.US,D,20220105,000000,37.98,37.98,32.65,32.87,414577,0
+EXFY.US,D,20220106,000000,33.15,34.73,32.1,33.4,373263,0
+EXFY.US,D,20220107,000000,33.21,33.33,30.52,32.33,390835,0
+EXFY.US,D,20220110,000000,30.96,32.24,28.51,31.92,423737,0
+EXFY.US,D,20220111,000000,32.03,33.4795,30.94,31.5,247260,0
+EXFY.US,D,20220112,000000,31.9,33.12,30.03,31.3,199076,0
+EXFY.US,D,20220113,000000,31.26,32.065,30.33,31.06,351431,0
+EXFY.US,D,20220114,000000,30.55,31.54,28.51,29.68,273461,0
+EXFY.US,D,20220118,000000,29.27,29.27,27.54,27.57,347674,0
+EXFY.US,D,20220119,000000,28.02,28.2,25.75,26.7,252212,0
+EXFY.US,D,20220120,000000,27,28.48,26.43,27.05,217790,0
+EXFY.US,D,20220121,000000,26.61,27.05,24.79,25.12,446895,0
+EXFY.US,D,20220124,000000,24,27.48,23.31,27.34,482156,0
+EXFY.US,D,20220125,000000,26.3,27.07,24.78,25.9,341977,0
+EXFY.US,D,20220126,000000,26.73,27.905,25.1,25.65,266344,0
+EXFY.US,D,20220127,000000,26.07,26.51,24.63,25.15,170896,0
+EXFY.US,D,20220128,000000,25.08,26.81,23.06,26.66,339359,0
+EXFY.US,D,20220131,000000,26.61,29.47,26.56,29.25,262804,0
+EXFY.US,D,20220201,000000,29.23,29.51,27.46,28.85,230573,0
+EXFY.US,D,20220202,000000,29.5,29.5,26.11,26.39,170522,0
+EXFY.US,D,20220203,000000,25.73,26.98,24.94,25.42,288564,0
+EXFY.US,D,20220204,000000,25.26,27.56,25.26,26.89,138539,0
+EXFY.US,D,20220207,000000,27.04,28.8,26.47,27.11,156096,0
+EXFY.US,D,20220208,000000,27.13,28.85,26.4679,28.66,149120,0
+EXFY.US,D,20220209,000000,28.94,29.01,27.6,28,367076,0
+EXFY.US,D,20220210,000000,27.5,28.5,27.03,27.37,317832,0
+EXFY.US,D,20220211,000000,27.37,28.92,25.19,25.64,220023,0
+EXFY.US,D,20220214,000000,25.7,27.76,25.5,26.18,145334,0
+EXFY.US,D,20220215,000000,26.79,27.37,26.365,27.12,119189,0
+EXFY.US,D,20220216,000000,26.83,27,25.73,26.64,161779,0
+EXFY.US,D,20220217,000000,26.13,26.14,24.6,25.25,520650,0
+EXFY.US,D,20220218,000000,25.34,25.34,22.19,22.85,362853,0
+EXFY.US,D,20220222,000000,22.5,23.725,22.035,22.99,211325,0
+EXFY.US,D,20220223,000000,23.28,23.28,20.74,20.77,276074,0
+EXFY.US,D,20220224,000000,19.96,22.02,19.53,22.01,695582,0
+EXFY.US,D,20220225,000000,22.21,22.92,20.53,21.33,428953,0
+EXFY.US,D,20220228,000000,21.26,21.92,20.24,20.5,351546,0
+EXFY.US,D,20220301,000000,20.37,22.19,20.37,21.92,599944,0
+EXFY.US,D,20220302,000000,22.27,22.27,19.6803,20.3,177890,0
+EXFY.US,D,20220303,000000,20.44,20.62,18.74,19.47,184657,0
+EXFY.US,D,20220304,000000,19.15,19.3329,17.41,18.51,384690,0
+EXFY.US,D,20220307,000000,18.5,19.6,18.21,18.34,418456,0
+EXFY.US,D,20220308,000000,18.16,18.73,17.45,18.73,547167,0
+EXFY.US,D,20220309,000000,19.19,20.79,19.1301,19.82,320049,0
+EXFY.US,D,20220310,000000,19.47,19.575,18.645,19.08,247932,0
+EXFY.US,D,20220311,000000,19.36,19.56,17.32,17.74,512179,0
+EXFY.US,D,20220314,000000,17.75,18.1405,15.1,15.86,366170,0
+EXFY.US,D,20220315,000000,15.73,17.18,15.46,16.75,360608,0
+EXFY.US,D,20220316,000000,17.04,18.42,17.04,18.05,405043,0
+EXFY.US,D,20220317,000000,17.99,19.3,17.45,19.13,885003,0
+EXFY.US,D,20220318,000000,18.76,20.7726,18.76,19.97,449610,0
+EXFY.US,D,20220321,000000,19.94,20.91,19.72,20.27,267752,0
+EXFY.US,D,20220322,000000,20.39,20.75,19.15,19.51,352361,0
+EXFY.US,D,20220323,000000,19.36,19.77,18.48,18.72,281354,0
+EXFY.US,D,20220324,000000,18.78,18.81,17.39,18.09,393796,0
+EXFY.US,D,20220325,000000,18.36,18.37,16.97,17.73,565604,0
+EXFY.US,D,20220328,000000,17.76,18.96,17.14,18.93,438027,0
+EXFY.US,D,20220329,000000,18.97,20.13,18.5,19.72,597932,0
+EXFY.US,D,20220330,000000,19.72,19.98,18.38,18.66,592454,0
+EXFY.US,D,20220331,000000,16.5,17.6,15.8,17.56,2105446,0
+EXFY.US,D,20220401,000000,17.4,18.27,17.36,18.26,669276,0
+EXFY.US,D,20220404,000000,18.25,19.9,18.2179,19.41,425488,0
+EXFY.US,D,20220405,000000,19.36,19.36,18.46,18.54,200949,0
+EXFY.US,D,20220406,000000,18.12,18.12,16.65,16.91,344154,0
+EXFY.US,D,20220407,000000,16.95,17.36,15.9601,16.42,295429,0
+EXFY.US,D,20220408,000000,16.26,16.46,15.715,16.05,210031,0
+EXFY.US,D,20220411,000000,15.98,17.905,15.8001,17.82,161146,0
+EXFY.US,D,20220412,000000,18.07,18.35,17.16,17.51,119859,0
+EXFY.US,D,20220413,000000,17.58,18.43,16.93,18.31,140651,0
+EXFY.US,D,20220414,000000,18.14,18.5,17.85,18.21,104750,0
+EXFY.US,D,20220418,000000,17.94,18.17,16.59,17.11,169263,0
+EXFY.US,D,20220419,000000,16.93,17.535,16.42,16.55,299710,0
+EXFY.US,D,20220420,000000,16.6,17.37,15.66,16.5,158484,0
+EXFY.US,D,20220421,000000,16.54,16.87,15.78,16.58,357358,0
+EXFY.US,D,20220422,000000,16.56,16.745,15.66,16.1,237423,0
+EXFY.US,D,20220425,000000,16.01,17.15,15.99,17.02,171952,0
+EXFY.US,D,20220426,000000,16.77,16.97,15.82,16.07,168103,0
+EXFY.US,D,20220427,000000,15.99,16.48,14.34,15.01,422281,0
+EXFY.US,D,20220428,000000,15.1,15.6885,14.86,15.52,201236,0
+EXFY.US,D,20220429,000000,15.5,16.06,14.91,15.03,186785,0
+EXFY.US,D,20220502,000000,15.06,15.66,14.8,15.4,190679,0
+EXFY.US,D,20220503,000000,15.35,15.485,14.96,15.24,103110,0
+EXFY.US,D,20220504,000000,15.19,15.74,14.51,15.62,179969,0
+EXFY.US,D,20220505,000000,15.26,15.44,14.75,15.08,141555,0
+EXFY.US,D,20220506,000000,14.93,15.75,14.37,15.33,251829,0
+EXFY.US,D,20220509,000000,14.42,15.01,13.85,14.29,1037403,0
+EXFY.US,D,20220510,000000,14.47,15.1199,13.85,14.37,428833,0
+EXFY.US,D,20220511,000000,14.03,15.04,13.7,14.18,515660,0
+EXFY.US,D,20220512,000000,13.91,15.69,13.5801,15.24,1322210,0
+EXFY.US,D,20220513,000000,16.35,20.699,16.24,20.49,1392945,0
+EXFY.US,D,20220516,000000,20.2,22.41,20,20.01,585778,0
+EXFY.US,D,20220517,000000,20,20.3,17.88,18.87,388810,0
+EXFY.US,D,20220518,000000,18.14,19.13,17.24,18.51,513881,0
+EXFY.US,D,20220519,000000,18.2,20.43,18.2,19.91,418081,0
+EXFY.US,D,20220520,000000,20,20.05,18.89,19.61,344038,0
+EXFY.US,D,20220523,000000,19.11,20.16,17.79,19.43,578139,0
+EXFY.US,D,20220524,000000,18.97,19.3,17.795,17.91,322856,0
+EXFY.US,D,20220525,000000,17.89,18.77,17.5,18.35,494734,0
+EXFY.US,D,20220526,000000,18.71,20.29,18.63,20.18,732069,0
+EXFY.US,D,20220527,000000,20.3,21.22,20.21,20.54,402576,0
+EXFY.US,D,20220531,000000,20.26,21.785,20.26,21.14,699242,0
+EXFY.US,D,20220601,000000,20.92,22.19,19.77,20.06,944795,0
+EXFY.US,D,20220602,000000,19.69,21.56,19.69,21.24,519050,0
+EXFY.US,D,20220603,000000,20.3,20.8162,19.74,19.8,269073,0
+EXFY.US,D,20220606,000000,20.13,20.79,19.85,20.11,384305,0
+EXFY.US,D,20220607,000000,19.94,20.14,18.75,19.26,258980,0
+EXFY.US,D,20220608,000000,19.32,20.03,19.24,19.98,236053,0
+EXFY.US,D,20220609,000000,19.74,20.6,19.57,19.9,220776,0
+EXFY.US,D,20220610,000000,19.41,19.9899,18.61,19.24,294308,0
+EXFY.US,D,20220613,000000,18.35,18.9,17.51,17.58,300895,0
+EXFY.US,D,20220614,000000,17.67,17.96,16.88,17.6,331176,0
+EXFY.US,D,20220615,000000,17.6,18.9,17.03,17.45,866531,0
+EXFY.US,D,20220616,000000,16.55,17.19,16.1,16.52,716344,0
+EXFY.US,D,20220617,000000,16.52,18.17,16.19,16.85,1001785,0
+EXFY.US,D,20220621,000000,16.88,17.8,16.61,16.86,606912,0
+EXFY.US,D,20220622,000000,16.51,17.19,16.51,16.68,631076,0
+EXFY.US,D,20220623,000000,16.69,18.72,16.56,18.25,732684,0
+EXFY.US,D,20220624,000000,18.26,19.395,18.26,19.05,432629,0
+EXFY.US,D,20220627,000000,19.05,19.11,18.18,18.46,182676,0
+EXFY.US,D,20220628,000000,18.38,18.565,17.74,17.76,112927,0
+EXFY.US,D,20220629,000000,17.78,18.37,17.4,18.17,140418,0
+EXFY.US,D,20220630,000000,17.99,18.21,17.38,17.79,170155,0
+EXFY.US,D,20220701,000000,17.75,18.63,17.53,18.58,239956,0
+EXFY.US,D,20220705,000000,18.51,20,18.04,19.79,399876,0
+EXFY.US,D,20220706,000000,19.73,19.98,19.18,19.9,207887,0
+EXFY.US,D,20220707,000000,19.12,20.68,19.12,20.62,373681,0
+EXFY.US,D,20220708,000000,19.81,20.59,19.26,19.5,216166,0
+EXFY.US,D,20220711,000000,19.69,19.69,18.81,19.07,90927,0
+EXFY.US,D,20220712,000000,19.12,19.45,17.75,17.8,393107,0
+EXFY.US,D,20220713,000000,17.18,18.1175,16.67,17.86,352900,0
+EXFY.US,D,20220714,000000,17.75,17.98,17.04,17.25,272576,0
+EXFY.US,D,20220715,000000,17.53,17.81,17.245,17.5,266893,0
+EXFY.US,D,20220718,000000,19,20.6099,18.5,19.66,1148126,0
+EXFY.US,D,20220719,000000,19.35,20.1,19.28,19.46,339922,0
+EXFY.US,D,20220720,000000,19.66,20.65,19.51,19.85,670457,0
+EXFY.US,D,20220721,000000,19.76,19.93,19.38,19.75,158705,0
+EXFY.US,D,20220722,000000,20.14,20.14,18.67,19.05,123988,0
+EXFY.US,D,20220725,000000,19.05,19.6,18.21,18.58,83357,0
+EXFY.US,D,20220726,000000,18.62,18.65,17.77,18.26,171286,0
+EXFY.US,D,20220727,000000,18.66,18.98,18.2,18.59,484177,0
+EXFY.US,D,20220728,000000,18.7,19.36,18.18,19.24,453210,0
+EXFY.US,D,20220729,000000,19.23,20.06,19.02,19.96,403008,0
+EXFY.US,D,20220801,000000,20,20.53,19.7411,20.25,246900,0
+EXFY.US,D,20220802,000000,19.95,20.51,19.87,20.38,257849,0
+EXFY.US,D,20220803,000000,20.61,20.9293,20.24,20.42,313892,0
+EXFY.US,D,20220804,000000,20.48,21.02,20.24,20.9,346856,0
+EXFY.US,D,20220805,000000,20.48,21.46,20.195,20.96,379510,0
+EXFY.US,D,20220808,000000,21.06,22.05,20.79,21.67,474576,0
+EXFY.US,D,20220809,000000,21.51,22.01,20.78,21.91,277644,0
+EXFY.US,D,20220810,000000,22.31,23.71,22.29,23.54,334548,0
+EXFY.US,D,20220811,000000,24.87,25.39,23.64,24.3,720916,0
+EXFY.US,D,20220812,000000,22.06,23.23,19.77,21.46,1263823,0
+EXFY.US,D,20220815,000000,21.46,23.46,20.92,22.84,639063,0
+EXFY.US,D,20220816,000000,22.3,23.01,21.72,22.65,595409,0
+EXFY.US,D,20220817,000000,22.2,22.52,21.475,22.07,354308,0
+EXFY.US,D,20220818,000000,21.98,22.65,21.48,22.5,237408,0
+EXFY.US,D,20220819,000000,21.9,21.91,20.66,20.89,340947,0
+EXFY.US,D,20220822,000000,20.4,20.77,20,20.04,270074,0
+EXFY.US,D,20220823,000000,19.96,20.255,19.57,19.66,199421,0
+EXFY.US,D,20220824,000000,19.59,20.58,19.21,19.27,375717,0
+EXFY.US,D,20220825,000000,19.66,19.91,19.09,19.56,260490,0
+EXFY.US,D,20220826,000000,19.58,19.9,18.28,18.39,398854,0
+EXFY.US,D,20220829,000000,18.18,18.32,17.41,18.11,446274,0
+EXFY.US,D,20220830,000000,18.19,18.64,17.41,17.68,692961,0
+EXFY.US,D,20220831,000000,18.04,18.41,17.955,18.13,592719,0
+EXFY.US,D,20220901,000000,18.26,18.2629,16.68,17.16,281449,0
+EXFY.US,D,20220902,000000,17.25,17.47,16.18,16.39,420606,0
+EXFY.US,D,20220906,000000,16.61,17.44,16.38,16.4,877221,0
+EXFY.US,D,20220907,000000,16.61,17.14,16.3,17.05,583397,0
+EXFY.US,D,20220908,000000,16.97,17.64,16.6301,17.18,378880,0
+EXFY.US,D,20220909,000000,17.43,18.27,17.37,17.48,488587,0
+EXFY.US,D,20220912,000000,17.54,18.2681,17.29,17.62,402044,0
+EXFY.US,D,20220913,000000,16.94,17.51,16.47,16.78,545592,0
+EXFY.US,D,20220914,000000,16.73,16.925,16.48,16.64,863655,0
+EXFY.US,D,20220915,000000,16.35,17.27,16.23,16.25,610081,0
+EXFY.US,D,20220916,000000,15.98,16.64,15.72,16.07,3225111,0
+EXFY.US,D,20220919,000000,15.66,16.13,15.39,15.79,683098,0
+EXFY.US,D,20220920,000000,15.74,15.84,15.37,15.6,437257,0
+EXFY.US,D,20220921,000000,15.8,16.13,15.3,15.46,334126,0
+EXFY.US,D,20220922,000000,15.35,15.4,14.38,14.53,407231,0
+EXFY.US,D,20220923,000000,14.48,14.49,13.79,14.27,478402,0
+EXFY.US,D,20220926,000000,14.19,15.02,14.19,14.78,628196,0
+EXFY.US,D,20220927,000000,15.06,15.5,15.03,15.39,308708,0
+EXFY.US,D,20220928,000000,15.48,16.06,15.31,15.99,207887,0
+EXFY.US,D,20220929,000000,15.65,15.65,14.86,15.09,198623,0
+EXFY.US,D,20220930,000000,15.27,15.92,14.87,14.88,168742,0
+EXFY.US,D,20221003,000000,15.01,15.445,14.78,15.25,172156,0
+EXFY.US,D,20221004,000000,15.61,16.325,15.61,15.88,265426,0
+EXFY.US,D,20221005,000000,15.6,15.775,15.22,15.6,155644,0
+EXFY.US,D,20221006,000000,15.36,15.94,15.36,15.52,134302,0
+EXFY.US,D,20221007,000000,15.19,16.14,14.66,14.84,191354,0
+EXFY.US,D,20221010,000000,14.8,14.81,14.24,14.58,337574,0
+EXFY.US,D,20221011,000000,14.56,14.56,13.74,14.22,298055,0
+EXFY.US,D,20221012,000000,14.16,14.265,13.6063,13.67,306122,0
+EXFY.US,D,20221013,000000,13.26,14.29,12.75,14.1,502582,0
+EXFY.US,D,20221014,000000,14.27,14.275,13.65,13.71,172597,0
+EXFY.US,D,20221017,000000,14,14.625,13.81,13.91,276860,0
+EXFY.US,D,20221018,000000,14.04,14.64,13.98,14.19,207008,0
+EXFY.US,D,20221019,000000,14.07,14.1,13.57,13.91,123829,0
+EXFY.US,D,20221020,000000,13.8,14.35,13.21,13.31,225811,0
+EXFY.US,D,20221021,000000,13.22,13.23,12.46,13,156230,0
+EXFY.US,D,20221024,000000,13.04,13.115,12.07,12.47,194253,0
+EXFY.US,D,20221025,000000,12.55,13.38,12.5,13.11,273960,0
+EXFY.US,D,20221026,000000,12.98,13.7899,12.18,13.06,267534,0
+EXFY.US,D,20221027,000000,13.11,13.3,12.69,12.91,206354,0
+EXFY.US,D,20221028,000000,12.9,13.3,12.51,12.87,159305,0
+EXFY.US,D,20221031,000000,12.82,13.19,12.69,13.09,247588,0
+EXFY.US,D,20221101,000000,13.27,13.645,13,13.12,231379,0
+EXFY.US,D,20221102,000000,13.12,13.76,12.86,12.9,464070,0
+EXFY.US,D,20221103,000000,12.77,13.24,12.275,12.91,384951,0
+EXFY.US,D,20221104,000000,13.1,13.1,11.77,12.19,459226,0
+EXFY.US,D,20221107,000000,12.28,12.64,11.8,12.55,308507,0
+EXFY.US,D,20221108,000000,12.61,13.05,12.31,12.89,264598,0
+EXFY.US,D,20221109,000000,12.58,12.75,12.13,12.4,695317,0
+EXFY.US,D,20221110,000000,12.92,13.86,12.87,12.95,488559,0
+EXFY.US,D,20221111,000000,10.13,11.625,8.61,10.91,1472117,0
+EXFY.US,D,20221114,000000,11.34,11.34,10.28,10.42,1219772,0
+EXFY.US,D,20221115,000000,10.49,11.33,10.49,10.72,1773477,0
+EXFY.US,D,20221116,000000,10.62,10.6928,9.64,9.81,732813,0
+EXFY.US,D,20221117,000000,9.74,9.9288,9.08,9.59,468244,0
+EXFY.US,D,20221118,000000,9.8,9.8,8.94,9.1,484903,0
+EXFY.US,D,20221121,000000,9,9.035,8.77,8.81,702594,0
+EXFY.US,D,20221122,000000,8.8,8.84,8.51,8.75,308499,0
+EXFY.US,D,20221123,000000,8.76,8.96,8.65,8.89,214308,0
+EXFY.US,D,20221125,000000,8.9,8.93,8.64,8.81,44432,0
+EXFY.US,D,20221128,000000,8.71,8.9,8.44,8.56,515409,0
+EXFY.US,D,20221129,000000,8.9,9.43,8.59,9.17,766278,0
+EXFY.US,D,20221130,000000,9.24,9.68,9.1,9.57,514327,0
+EXFY.US,D,20221201,000000,9.58,9.91,9.05,9.26,224124,0
+EXFY.US,D,20221202,000000,9.05,9.31,8.7,8.76,295909,0
+EXFY.US,D,20221205,000000,8.77,8.77,8.29,8.33,477010,0
+EXFY.US,D,20221206,000000,8.34,8.52,8.08,8.5,635312,0
+EXFY.US,D,20221207,000000,8.53,9,8.41,8.57,592393,0
+EXFY.US,D,20221208,000000,8.57,9.2,8.4,9.14,336103,0
+EXFY.US,D,20221209,000000,9.07,9.46,9.07,9.27,356049,0
+EXFY.US,D,20221212,000000,9.32,9.61,9.3,9.56,266193,0
+EXFY.US,D,20221213,000000,9.84,9.98,9.35,9.64,495375,0
+EXFY.US,D,20221214,000000,9.65,9.75,9.29,9.49,393565,0
+EXFY.US,D,20221215,000000,9.4,9.63,9.18,9.3,160768,0
+EXFY.US,D,20221216,000000,9.21,9.645,9.1127,9.53,490284,0
+EXFY.US,D,20221219,000000,9.47,9.525,8.74,8.8,182514,0
+EXFY.US,D,20221220,000000,8.66,8.7575,8.54,8.67,274260,0
+EXFY.US,D,20221221,000000,8.7,8.9499,8.46,8.81,261830,0
+EXFY.US,D,20221222,000000,8.74,8.79,8.46,8.55,188138,0
+EXFY.US,D,20221223,000000,8.55,8.7,8.31,8.61,207717,0
+EXFY.US,D,20221227,000000,8.71,8.71,8.17,8.43,216316,0
+EXFY.US,D,20221228,000000,8.41,8.65,8.3,8.43,152767,0
+EXFY.US,D,20221229,000000,8.5,8.86,8.48,8.83,199484,0
+EXFY.US,D,20221230,000000,8.65,8.87,8.64,8.83,173429,0
+EXFY.US,D,20230103,000000,8.92,9.07,8.57,8.58,144992,0
+EXFY.US,D,20230104,000000,8.67,9.14,8.51,8.94,235887,0
+EXFY.US,D,20230105,000000,8.86,8.86,8.24,8.31,222963,0
+EXFY.US,D,20230106,000000,8.32,8.32,7.98,8.15,252103,0
+EXFY.US,D,20230109,000000,8.34,8.87,8.23,8.69,326682,0
+EXFY.US,D,20230110,000000,8.78,9.32,8.76,9.31,306817,0
+EXFY.US,D,20230111,000000,9.32,9.39,8.95,9.11,253783,0
+EXFY.US,D,20230112,000000,9.15,9.24,8.775,9.2,189870,0
+EXFY.US,D,20230113,000000,9.04,9.21,8.99,9.01,207415,0
+EXFY.US,D,20230117,000000,8.83,9.18,8.7003,9,241750,0
+EXFY.US,D,20230118,000000,9.1,9.14,8.84,8.98,201587,0
+EXFY.US,D,20230119,000000,8.91,9.19,8.76,9.09,158627,0
+EXFY.US,D,20230120,000000,9.12,9.475,9.03,9.47,155207,0
+EXFY.US,D,20230123,000000,9.5,9.86,9.47,9.8,201450,0
+EXFY.US,D,20230124,000000,9.75,9.99,9.35,9.82,260458,0
+EXFY.US,D,20230125,000000,9.62,9.87,9.4,9.76,254470,0
+EXFY.US,D,20230126,000000,9.91,10.12,9.74,9.97,234614,0
+EXFY.US,D,20230127,000000,9.89,10.56,9.89,10.54,248862,0
+EXFY.US,D,20230130,000000,10.36,10.51,10.1,10.4,150404,0
+EXFY.US,D,20230131,000000,10.4,10.7548,10.37,10.41,460295,0
+EXFY.US,D,20230201,000000,10.47,10.78,10.34,10.55,555966,0
+EXFY.US,D,20230202,000000,10.62,11.65,10.62,11.45,1204905,0
+EXFY.US,D,20230203,000000,10.92,11.11,10.265,10.41,545704,0
+EXFY.US,D,20230206,000000,10.31,10.63,9.95,9.965,208044,0
+EXFY.US,D,20230207,000000,9.96,10.03,9.12,9.86,275081,0
+EXFY.US,D,20230208,000000,9.76,9.945,9.6,9.82,280689,0
+EXFY.US,D,20230209,000000,10,10.32,9.38,9.48,204366,0
+EXFY.US,D,20230210,000000,9.34,9.63,9.24,9.41,184123,0
+EXFY.US,D,20230213,000000,9.58,9.82,9.23,9.56,201520,0
+EXFY.US,D,20230214,000000,9.46,9.86,9.36,9.74,221870,0
+EXFY.US,D,20230215,000000,9.65,10.075,9.58,10,250227,0
+EXFY.US,D,20230216,000000,9.87,10.04,9.25,9.34,296242,0
+EXFY.US,D,20230217,000000,9.18,9.39,9.18,9.39,150096,0
+EXFY.US,D,20230221,000000,9.21,9.3,8.82,9.2,225040,0
+EXFY.US,D,20230222,000000,9.28,9.53,8.875,8.98,223130,0
+EXFY.US,D,20230223,000000,9.52,9.52,8.88,9.36,253409,0
+EXFY.US,D,20230224,000000,9,9.755,8.76,9.23,736839,0
+EXFY.US,D,20230227,000000,9.32,9.32,8.39,8.47,334091,0
+EXFY.US,D,20230228,000000,8.45,8.65,8.34,8.42,313618,0
+EXFY.US,D,20230301,000000,8.4,8.53,8.31,8.45,315055,0
+EXFY.US,D,20230302,000000,8.44,8.85,8.4,8.75,199617,0
+EXFY.US,D,20230303,000000,8.8,9.03,8.8,8.83,180199,0
+EXFY.US,D,20230306,000000,8.94,9,8.5763,8.97,275046,0
+EXFY.US,D,20230307,000000,8.91,9.01,8.52,8.58,226076,0
+EXFY.US,D,20230308,000000,8.57,8.63,8.3063,8.51,137513,0
+EXFY.US,D,20230309,000000,8.48,8.65,8.04,8.07,282247,0
+EXFY.US,D,20230310,000000,8.05,8.07,7.4201,7.65,465942,0
+EXFY.US,D,20230313,000000,7.41,7.63,7.01,7.3,628644,0
+EXFY.US,D,20230314,000000,7.48,7.64,7.24,7.32,448992,0
+EXFY.US,D,20230315,000000,7.18,7.69,7.05,7.55,632975,0
+EXFY.US,D,20230316,000000,7.45,7.91,7.28,7.89,500765,0
+EXFY.US,D,20230317,000000,7.83,7.97,7.41,7.48,345513,0
+EXFY.US,D,20230320,000000,7.49,7.51,7.27,7.51,293438,0
+EXFY.US,D,20230321,000000,7.61,7.875,7.46,7.85,312461,0
+EXFY.US,D,20230322,000000,7.84,7.84,7.55,7.55,259940,0
+EXFY.US,D,20230323,000000,7.68,7.99,7.64,7.94,389314,0
+EXFY.US,D,20230324,000000,7.88,8.035,7.35,7.57,389870,0
+EXFY.US,D,20230327,000000,7.57,7.75,7.41,7.62,248608,0
+EXFY.US,D,20230328,000000,7.58,7.69,7.49,7.64,204014,0
+EXFY.US,D,20230329,000000,7.72,7.86,7.55,7.73,211709,0
+EXFY.US,D,20230330,000000,7.78,7.9308,7.62,7.62,157861,0
+EXFY.US,D,20230331,000000,7.65,8.21,7.62,8.15,301270,0
+EXFY.US,D,20230403,000000,8.15,8.26,8.07,8.21,182245,0
+EXFY.US,D,20230404,000000,8.19,8.27,8.02,8.14,229834,0
+EXFY.US,D,20230405,000000,8.1,8.1,7.76,7.78,276184,0
+EXFY.US,D,20230406,000000,7.86,7.97,7.53,7.94,243793,0
+EXFY.US,D,20230410,000000,7.85,7.86,7.69,7.8,373432,0
+EXFY.US,D,20230411,000000,8.19,8.5,7.77,8.39,451429,0
+EXFY.US,D,20230412,000000,8.4,8.69,7.86,7.91,339873,0
+EXFY.US,D,20230413,000000,8.01,8.24,8.01,8.09,176466,0
+EXFY.US,D,20230414,000000,8.07,8.435,7.97,8.21,170622,0
+EXFY.US,D,20230417,000000,8.19,8.3389,8.045,8.08,197894,0
+EXFY.US,D,20230418,000000,8.18,8.18,7.9,8.08,362154,0
+EXFY.US,D,20230419,000000,7.99,8.36,7.97,8.28,271791,0
+EXFY.US,D,20230420,000000,8.17,8.6,8.17,8.31,410704,0
+EXFY.US,D,20230421,000000,8.34,8.635,8.17,8.45,255434,0
+EXFY.US,D,20230424,000000,8.45,8.47,8,8.04,175997,0
+EXFY.US,D,20230425,000000,7.99,8.025,7.49,7.51,225572,0
+EXFY.US,D,20230426,000000,7.68,7.84,7.53,7.6,232395,0
+EXFY.US,D,20230427,000000,7.78,7.83,7.56,7.81,258695,0
+EXFY.US,D,20230428,000000,7.78,7.91,7.515,7.59,316358,0
+EXFY.US,D,20230501,000000,7.56,7.82,7.48,7.76,257873,0
+EXFY.US,D,20230502,000000,7.67,7.68,7.34,7.42,254783,0
+EXFY.US,D,20230503,000000,7.48,7.525,7.27,7.37,191826,0
+EXFY.US,D,20230504,000000,7.4,7.43,7.13,7.19,149935,0
+EXFY.US,D,20230505,000000,7.35,7.5,7.31,7.46,189018,0
+EXFY.US,D,20230508,000000,7.5,7.5,7.29,7.43,164260,0
+EXFY.US,D,20230509,000000,7.38,7.46,7.04,7.24,388760,0
+EXFY.US,D,20230510,000000,6.63,6.7,5.75,5.91,1764176,0
+EXFY.US,D,20230511,000000,5.88,6.14,5.6701,5.955,959185,0
+EXFY.US,D,20230512,000000,5.95,6.16,5.77,5.86,778126,0
+EXFY.US,D,20230515,000000,5.88,6.07,5.855,5.92,501275,0
+EXFY.US,D,20230516,000000,5.96,6.025,5.7,5.73,471902,0
+EXFY.US,D,20230517,000000,5.75,6,5.71,5.97,1155034,0
+EXFY.US,D,20230518,000000,5.99,6.63,5.95,6.62,1453352,0
+EXFY.US,D,20230519,000000,6.6,6.99,6.46,6.52,554550,0
+EXFY.US,D,20230522,000000,6.5,6.89,6.48,6.8,419063,0
+EXFY.US,D,20230523,000000,6.73,7,6.645,6.7,485480,0
+EXFY.US,D,20230524,000000,6.62,6.75,6.495,6.64,270474,0
+EXFY.US,D,20230525,000000,6.72,6.8,6.34,6.35,409612,0
+EXFY.US,D,20230526,000000,6.34,6.6,6.33,6.41,574977,0
+EXFY.US,D,20230530,000000,6.49,6.845,6.49,6.59,352543,0
+EXFY.US,D,20230531,000000,6.52,7.01,6.5,6.92,1420177,0
+EXFY.US,D,20230601,000000,6.75,6.865,6.43,6.62,719173,0
+EXFY.US,D,20230602,000000,6.74,6.97,6.7107,6.82,332875,0
+EXFY.US,D,20230605,000000,6.69,7.08,6.55,6.89,318145,0
+EXFY.US,D,20230606,000000,6.82,7.43,6.77,7.39,490580,0
+EXFY.US,D,20230607,000000,7.43,7.6,7.24,7.26,347561,0
+EXFY.US,D,20230608,000000,7.27,7.32,7.1,7.15,231808,0
+EXFY.US,D,20230609,000000,7.19,7.3308,7.06,7.17,287199,0
+EXFY.US,D,20230612,000000,6.351,7.04,6.0099,6.72,735977,0
+EXFY.US,D,20230613,000000,6.8,7.085,6.77,7.06,407858,0
+EXFY.US,D,20230614,000000,7.03,7.085,6.831,7,705801,0
+EXFY.US,D,20230615,000000,6.9,7.22,6.9,7.15,475772,0
+EXFY.US,D,20230616,000000,7.22,7.46,7.16,7.4,618417,0
+EXFY.US,D,20230620,000000,7.25,7.76,7.25,7.66,741770,0
+EXFY.US,D,20230621,000000,8,8.245,7.78,8.17,1252704,0
+EXFY.US,D,20230622,000000,8.12,8.24,7.81,8.13,515861,0
+EXFY.US,D,20230623,000000,8,8,7.46,7.61,7831147,0
+EXFY.US,D,20230626,000000,7.4425,7.85,7.27,7.71,626653,0
+EXFY.US,D,20230627,000000,7.76,8.07,7.63,8.03,602273,0
+EXFY.US,D,20230628,000000,7.97,8.205,7.95,8.1,374006,0
+EXFY.US,D,20230629,000000,8.06,8.12,7.79,7.89,326209,0
+EXFY.US,D,20230630,000000,8,8.12,7.89,7.98,324451,0
+EXFY.US,D,20230703,000000,7.98,8.02,7.78,7.95,139706,0
+EXFY.US,D,20230705,000000,7.89,7.89,7.495,7.53,342613,0
+EXFY.US,D,20230706,000000,7.4,7.57,7.31,7.51,298618,0
+EXFY.US,D,20230707,000000,7.51,7.83,7.51,7.75,354482,0
+EXFY.US,D,20230710,000000,7.75,7.87,7.65,7.76,303278,0
+EXFY.US,D,20230711,000000,7.76,7.89,7.57,7.61,471385,0
+EXFY.US,D,20230712,000000,7.76,7.76,7.4,7.52,412995,0
+EXFY.US,D,20230713,000000,7.61,8.18,7.53,8.165,450671,0
+EXFY.US,D,20230714,000000,8.13,8.25,7.71,7.77,371141,0
+EXFY.US,D,20230717,000000,7.75,7.945,7.685,7.74,496044,0
+EXFY.US,D,20230718,000000,7.69,7.84,7.6413,7.79,387761,0
+EXFY.US,D,20230719,000000,7.8,7.93,7.65,7.76,338428,0
+EXFY.US,D,20230720,000000,7.75,7.855,7.65,7.71,336799,0
+EXFY.US,D,20230721,000000,7.8,7.85,7.68,7.75,278152,0
+EXFY.US,D,20230724,000000,7.75,7.79,7.61,7.67,166876,0
+EXFY.US,D,20230725,000000,7.65,7.7,7.49,7.615,192156,0
+EXFY.US,D,20230726,000000,7.62,7.86,7.57,7.85,239134,0
+EXFY.US,D,20230727,000000,7.9,7.93,7.685,7.74,212847,0
+EXFY.US,D,20230728,000000,7.82,7.925,7.71,7.78,186022,0
+EXFY.US,D,20230731,000000,7.86,8.145,7.8,8.06,264980,0
+EXFY.US,D,20230801,000000,8.03,8.03,6.13,6.41,3072308,0
+EXFY.US,D,20230802,000000,6.31,6.31,5.805,5.9,1940238,0
+EXFY.US,D,20230803,000000,5.9,6.28,5.87,6.2,1200183,0
+EXFY.US,D,20230804,000000,6.2,6.215,5.835,5.95,1028062,0
+EXFY.US,D,20230807,000000,6.06,6.06,5.715,5.82,649613,0
+EXFY.US,D,20230808,000000,5.77,6.2,5.67,5.92,1214022,0
+EXFY.US,D,20230809,000000,4.75,4.91,4.06,4.23,3873761,0
+EXFY.US,D,20230810,000000,4.3,4.54,4.205,4.5,1453119,0
+EXFY.US,D,20230811,000000,4.69,4.845,4.47,4.51,1093087,0
+EXFY.US,D,20230814,000000,4.47,4.63,4.45,4.51,962802,0
+EXFY.US,D,20230815,000000,4.53,4.75,4.5,4.5,670844,0
+EXFY.US,D,20230816,000000,4.48,4.55,4.39,4.5,527052,0
+EXFY.US,D,20230817,000000,4.56,4.62,4.47,4.5,444189,0
+EXFY.US,D,20230818,000000,4.49,4.75,4.41,4.72,564763,0
+EXFY.US,D,20230821,000000,4.71,4.77,4.48,4.51,632129,0
+EXFY.US,D,20230822,000000,4.56,4.6199,4.47,4.48,623064,0
+EXFY.US,D,20230823,000000,4.51,4.705,4.5,4.63,402472,0
+EXFY.US,D,20230824,000000,4.61,4.63,4.345,4.38,450709,0
+EXFY.US,D,20230825,000000,4.43,4.55,4.39,4.49,403430,0
+EXFY.US,D,20230828,000000,4.49,4.601,4.395,4.46,442934,0
+EXFY.US,D,20230829,000000,4.48,4.535,4.4,4.41,431530,0
+EXFY.US,D,20230830,000000,4.41,4.515,4.33,4.49,544454,0
+EXFY.US,D,20230831,000000,4.47,4.55,4.28,4.29,610697,0
+EXFY.US,D,20230901,000000,4.36,4.45,4.27,4.42,496685,0
+EXFY.US,D,20230905,000000,4.38,4.44,4.285,4.34,595306,0
+EXFY.US,D,20230906,000000,4.33,4.37,4.275,4.29,420581,0
+EXFY.US,D,20230907,000000,4.24,4.24,4.04,4.11,801907,0
+EXFY.US,D,20230908,000000,4.18,4.18,3.9,3.905,853689,0
+EXFY.US,D,20230911,000000,3.93,3.93,3.81,3.86,687478,0
+EXFY.US,D,20230912,000000,3.86,4.17,3.83,4.16,587212,0
+EXFY.US,D,20230913,000000,4.18,4.18,3.8,3.83,957793,0
+EXFY.US,D,20230914,000000,3.89,3.89,3.78,3.81,572338,0
+EXFY.US,D,20230915,000000,3.685,3.71,3.45,3.46,1920334,0
+EXFY.US,D,20230918,000000,3.46,3.475,3.32,3.4,875522,0
+EXFY.US,D,20230919,000000,3.39,3.465,3.34,3.36,646615,0
+EXFY.US,D,20230920,000000,3.39,3.45,3.34,3.36,533935,0
+EXFY.US,D,20230921,000000,3.3,3.345,3.23,3.27,747248,0
+EXFY.US,D,20230922,000000,3.27,3.34,3.21,3.31,719722,0
+EXFY.US,D,20230925,000000,3.27,3.345,3.17,3.21,641284,0
+EXFY.US,D,20230926,000000,3.2,3.35,3.115,3.15,434765,0
+EXFY.US,D,20230927,000000,3.17,3.25,3.17,3.23,340797,0
+EXFY.US,D,20230928,000000,3.21,3.265,3.145,3.21,353000,0
+EXFY.US,D,20230929,000000,3.24,3.375,3.235,3.25,441561,0
+EXFY.US,D,20231002,000000,3.23,3.295,3.195,3.26,392307,0
+EXFY.US,D,20231003,000000,3.24,3.245,3.06,3.1,367043,0
+EXFY.US,D,20231004,000000,3.1,3.13,3.01,3.05,357802,0
+EXFY.US,D,20231005,000000,3.03,3.08,2.9,2.91,605482,0
+EXFY.US,D,20231006,000000,2.89,3.07,2.88,3.06,579700,0
+EXFY.US,D,20231009,000000,3.03,3.17,3,3.16,494108,0
+EXFY.US,D,20231010,000000,3.17,3.4,3.17,3.37,643659,0
+EXFY.US,D,20231011,000000,3.38,3.42,3.1,3.21,560092,0
+EXFY.US,D,20231012,000000,3.22,3.24,3.045,3.09,398249,0
+EXFY.US,D,20231013,000000,3.09,3.09,2.9,2.93,482758,0
+EXFY.US,D,20231016,000000,2.95,3.035,2.89,3.01,409752,0
+EXFY.US,D,20231017,000000,2.98,3.08,2.97,3.03,496093,0
+EXFY.US,D,20231018,000000,3.03,3.05,2.87,2.87,364718,0
+EXFY.US,D,20231019,000000,2.87,2.97,2.86,2.95,645976,0
+EXFY.US,D,20231020,000000,2.95,2.95,2.81,2.83,532539,0
+EXFY.US,D,20231023,000000,2.8,2.8,2.67,2.67,568800,0
+EXFY.US,D,20231024,000000,2.68,2.79,2.65,2.7,658839,0
+EXFY.US,D,20231025,000000,2.69,2.7,2.62,2.63,382892,0
+EXFY.US,D,20231026,000000,2.64,2.6805,2.56,2.62,375406,0
+EXFY.US,D,20231027,000000,2.58,2.68,2.45,2.57,838266,0
+EXFY.US,D,20231030,000000,2.62,2.74,2.61,2.61,607901,0
+EXFY.US,D,20231031,000000,2.61,2.7,2.59,2.67,387466,0
+EXFY.US,D,20231101,000000,2.82,2.84,2.61,2.68,610787,0
+EXFY.US,D,20231102,000000,2.74,2.92,2.735,2.91,502682,0
+EXFY.US,D,20231103,000000,2.8,2.91,2.71,2.73,997733,0
+EXFY.US,D,20231106,000000,2.76,2.81,2.685,2.8,644499,0
+EXFY.US,D,20231107,000000,2.8,2.92,2.74,2.9,760869,0
+EXFY.US,D,20231108,000000,2,2.04,1.52,1.83,4530235,0
+EXFY.US,D,20231109,000000,1.87,2.21,1.82,2.075,1238527,0
+EXFY.US,D,20231110,000000,2.1,2.18,2,2.1,906228,0
+EXFY.US,D,20231113,000000,2.11,2.16,2.02,2.12,485841,0
+EXFY.US,D,20231114,000000,2.24,2.41,2.18,2.23,978636,0
+EXFY.US,D,20231115,000000,2.25,2.29,2.18,2.18,569314,0
+EXFY.US,D,20231116,000000,2.18,2.185,2.09,2.09,470246,0
+EXFY.US,D,20231117,000000,2.18,2.46,2.17,2.44,1433449,0
+EXFY.US,D,20231120,000000,2.42,2.605,2.345,2.49,836606,0
+EXFY.US,D,20231121,000000,2.44,2.455,2.35,2.35,454022,0
+EXFY.US,D,20231122,000000,2.35,2.495,2.34,2.41,298460,0
+EXFY.US,D,20231124,000000,2.38,2.44,2.33,2.43,252246,0
+EXFY.US,D,20231127,000000,2.41,2.41,2.31,2.33,441363,0
+EXFY.US,D,20231128,000000,2.35,2.425,2.28,2.39,336465,0
+EXFY.US,D,20231129,000000,2.39,2.495,2.385,2.42,658696,0
+EXFY.US,D,20231130,000000,2.44,2.44,2.32,2.33,1366345,0
+EXFY.US,D,20231201,000000,2.35,2.54,2.29,2.53,627161,0
+EXFY.US,D,20231204,000000,2.51,2.62,2.51,2.56,461099,0
+EXFY.US,D,20231205,000000,2.56,2.56,2.425,2.5,342768,0
+EXFY.US,D,20231206,000000,2.49,2.65,2.435,2.56,395820,0
+EXFY.US,D,20231207,000000,2.59,2.595,2.46,2.47,416606,0
+EXFY.US,D,20231208,000000,2.47,2.5841,2.4,2.45,464284,0
+EXFY.US,D,20231211,000000,2.48,2.48,2.28,2.29,326646,0
+EXFY.US,D,20231212,000000,2.33,2.37,2.2212,2.34,570580,0
+EXFY.US,D,20231213,000000,2.34,2.46,2.2598,2.45,726603,0
+EXFY.US,D,20231214,000000,2.47,2.605,2.425,2.48,705095,0
+EXFY.US,D,20231215,000000,2.5,2.54,2.32,2.33,892720,0
+EXFY.US,D,20231218,000000,2.23,2.405,2.215,2.26,554029,0
+EXFY.US,D,20231219,000000,2.33,2.41,2.25,2.32,682495,0
+EXFY.US,D,20231220,000000,2.31,2.445,2.28,2.31,593765,0
+EXFY.US,D,20231221,000000,2.32,2.4,2.27,2.32,395997,0
+EXFY.US,D,20231222,000000,2.36,2.45,2.32,2.43,581080,0
+EXFY.US,D,20231226,000000,2.41,2.62,2.41,2.53,513551,0
+EXFY.US,D,20231227,000000,2.53,2.545,2.39,2.44,593717,0
+EXFY.US,D,20231228,000000,2.36,2.54,2.3411,2.53,537575,0
+EXFY.US,D,20231229,000000,2.52,2.58,2.45,2.47,451675,0
+EXFY.US,D,20240102,000000,2.46,2.4875,2.42,2.45,635639,0
+EXFY.US,D,20240103,000000,2.38,2.38,2.16,2.235,695741,0
+EXFY.US,D,20240104,000000,2.25,2.28,2.11,2.11,387101,0
+EXFY.US,D,20240105,000000,2.14,2.17,2.03,2.05,682454,0
+EXFY.US,D,20240108,000000,2.0201,2.16,1.98,2.15,480002,0
+EXFY.US,D,20240109,000000,2.11,2.13,2.04,2.06,811864,0
+EXFY.US,D,20240110,000000,2.08,2.12,2.05,2.12,450189,0
+EXFY.US,D,20240111,000000,2.1,2.1,1.95,1.99,591401,0
+EXFY.US,D,20240112,000000,1.98,2.065,1.97,1.97,561167,0
+EXFY.US,D,20240116,000000,1.91,2.03,1.86,1.87,638431,0
+EXFY.US,D,20240117,000000,1.85,1.85,1.79,1.84,429111,0
+EXFY.US,D,20240118,000000,1.84,1.87,1.795,1.81,382514,0
+EXFY.US,D,20240119,000000,1.83,1.8794,1.77,1.87,646346,0
+EXFY.US,D,20240122,000000,1.9,2.01,1.9,1.96,542299,0
+EXFY.US,D,20240123,000000,1.91,1.995,1.82,1.82,495717,0
+EXFY.US,D,20240124,000000,1.84,1.87,1.68,1.7,903321,0
+EXFY.US,D,20240125,000000,1.76,1.785,1.7,1.72,563721,0
+EXFY.US,D,20240126,000000,1.74,1.82,1.72,1.73,576644,0
+EXFY.US,D,20240129,000000,1.71,1.76,1.67,1.75,962139,0
+EXFY.US,D,20240130,000000,1.76,1.82,1.66,1.66,510388,0
+EXFY.US,D,20240131,000000,1.75,1.765,1.62,1.62,691079,0
+EXFY.US,D,20240201,000000,1.66,1.735,1.6,1.68,719436,0
+EXFY.US,D,20240202,000000,1.68,1.705,1.625,1.67,435475,0
+EXFY.US,D,20240205,000000,1.66,1.67,1.6,1.61,449937,0
+EXFY.US,D,20240206,000000,1.6,1.685,1.6,1.64,499620,0
+EXFY.US,D,20240207,000000,1.65,1.7,1.565,1.61,550050,0
+EXFY.US,D,20240208,000000,1.61,1.7,1.61,1.67,403724,0
+EXFY.US,D,20240209,000000,1.67,1.79,1.66,1.75,405146,0
+EXFY.US,D,20240212,000000,1.75,1.86,1.75,1.78,722230,0
+EXFY.US,D,20240213,000000,1.68,1.74,1.57,1.585,755449,0
+EXFY.US,D,20240214,000000,1.6,1.7,1.6,1.635,429336,0
+EXFY.US,D,20240215,000000,1.63,1.72,1.62,1.72,490692,0
+EXFY.US,D,20240216,000000,1.72,1.72,1.575,1.6,835432,0
+EXFY.US,D,20240220,000000,1.59,1.67,1.5794,1.64,549019,0
+EXFY.US,D,20240221,000000,1.6,1.62,1.55,1.56,666159,0
+EXFY.US,D,20240222,000000,1.59,1.6,1.52,1.59,1166980,0
+EXFY.US,D,20240223,000000,1.68,1.91,1.61,1.85,2008675,0
+EXFY.US,D,20240226,000000,1.92,2.18,1.88,2.16,1671473,0
+EXFY.US,D,20240227,000000,2.18,2.28,2.115,2.17,917677,0
+EXFY.US,D,20240228,000000,2.15,2.15,2.04,2.05,473758,0
+EXFY.US,D,20240229,000000,2.11,2.145,2.005,2.08,856018,0
+EXFY.US,D,20240301,000000,2.07,2.57,2.05,2.49,1948064,0
+EXFY.US,D,20240304,000000,2.49,2.495,2.3,2.3,981710,0
+EXFY.US,D,20240305,000000,2.25,2.2501,2.07,2.09,622377,0
+EXFY.US,D,20240306,000000,2.13,2.265,2.11,2.19,353518,0
+EXFY.US,D,20240307,000000,2.19,2.245,2.145,2.24,374796,0
+EXFY.US,D,20240308,000000,2.28,2.315,2.15,2.18,592419,0
+EXFY.US,D,20240311,000000,2.16,2.21,2.08,2.2,739828,0
+EXFY.US,D,20240312,000000,2.2,2.25,2.12,2.12,314576,0
+EXFY.US,D,20240313,000000,2.12,2.22,2.12,2.14,265787,0
+EXFY.US,D,20240314,000000,2.11,2.13,2.02,2.03,408055,0
+EXFY.US,D,20240315,000000,2,2.05,1.935,1.99,797696,0
+EXFY.US,D,20240318,000000,1.99,1.99,1.81,1.83,845608,0
+EXFY.US,D,20240319,000000,1.83,1.85,1.72,1.76,762718,0
+EXFY.US,D,20240320,000000,1.76,1.93,1.755,1.92,571865,0
+EXFY.US,D,20240321,000000,1.96,1.96,1.82,1.86,361835,0
+EXFY.US,D,20240322,000000,1.85,1.89,1.785,1.83,368346,0
+EXFY.US,D,20240325,000000,1.84,1.86,1.735,1.76,618984,0
+EXFY.US,D,20240326,000000,1.76,1.775,1.68,1.68,531512,0
+EXFY.US,D,20240327,000000,1.7,1.82,1.7,1.79,535766,0
+EXFY.US,D,20240328,000000,1.82,1.9,1.8,1.84,341593,0
+EXFY.US,D,20240401,000000,1.84,1.84,1.68,1.68,503881,0
+EXFY.US,D,20240402,000000,1.65,1.67,1.56,1.56,1001029,0
+EXFY.US,D,20240403,000000,1.56,1.63,1.495,1.62,828220,0
+EXFY.US,D,20240404,000000,1.66,1.66,1.57,1.58,312749,0
+EXFY.US,D,20240405,000000,1.57,1.58,1.5199,1.53,305345,0
+EXFY.US,D,20240408,000000,1.54,1.59,1.515,1.55,413809,0
+EXFY.US,D,20240409,000000,1.56,1.66,1.56,1.65,366509,0
+EXFY.US,D,20240410,000000,1.57,1.5962,1.49,1.5,524428,0
+EXFY.US,D,20240411,000000,1.52,1.5734,1.45,1.47,404265,0
+EXFY.US,D,20240412,000000,1.53,1.6,1.4,1.43,492312,0
+EXFY.US,D,20240415,000000,1.45,1.45,1.42,1.43,582309,0
+EXFY.US,D,20240416,000000,1.43,1.48,1.41,1.45,367296,0
+EXFY.US,D,20240417,000000,1.46,1.53,1.44,1.51,693348,0
+EXFY.US,D,20240418,000000,1.58,1.91,1.5501,1.59,1184567,0
+EXFY.US,D,20240419,000000,1.58,1.65,1.53,1.64,808011,0
+EXFY.US,D,20240422,000000,1.68,1.73,1.6,1.7,570813,0
+EXFY.US,D,20240423,000000,1.69,1.7,1.53,1.545,415133,0
+EXFY.US,D,20240424,000000,1.54,1.71,1.52,1.65,764718,0
+EXFY.US,D,20240425,000000,1.6,1.65,1.545,1.64,497620,0
+EXFY.US,D,20240426,000000,1.64,1.67,1.6,1.63,204609,0
+EXFY.US,D,20240429,000000,1.63,1.635,1.5,1.61,2096986,0
+EXFY.US,D,20240430,000000,1.6,1.63,1.55,1.6,485407,0
+EXFY.US,D,20240501,000000,1.6,1.69,1.59,1.62,289479,0
+EXFY.US,D,20240502,000000,1.68,1.68,1.57,1.64,362431,0
+EXFY.US,D,20240503,000000,1.68,1.7,1.6,1.66,291930,0
+EXFY.US,D,20240506,000000,1.69,1.81,1.67,1.78,508954,0
+EXFY.US,D,20240507,000000,1.81,1.8355,1.71,1.79,494081,0
+EXFY.US,D,20240508,000000,1.78,1.795,1.7,1.79,366259,0
+EXFY.US,D,20240509,000000,1.79,1.815,1.67,1.78,474211,0
+EXFY.US,D,20240510,000000,1.78,1.84,1.69,1.77,462092,0
+EXFY.US,D,20240513,000000,1.77,1.81,1.71,1.74,284643,0
+EXFY.US,D,20240514,000000,1.8,1.81,1.71,1.74,310209,0
+EXFY.US,D,20240515,000000,1.77,1.775,1.67,1.72,608402,0
+EXFY.US,D,20240516,000000,1.75,1.75,1.695,1.71,236215,0
+EXFY.US,D,20240517,000000,1.73,1.73,1.65,1.68,268343,0
+EXFY.US,D,20240520,000000,1.69,1.805,1.65,1.8,386156,0
+EXFY.US,D,20240521,000000,1.8,1.84,1.71,1.72,202222,0
+EXFY.US,D,20240522,000000,1.69,1.74,1.67,1.7,279435,0
+EXFY.US,D,20240523,000000,1.69,1.715,1.63,1.66,322083,0
+EXFY.US,D,20240524,000000,1.66,1.72,1.63,1.71,235237,0
+EXFY.US,D,20240528,000000,1.75,1.79,1.705,1.76,401200,0
+EXFY.US,D,20240529,000000,1.72,1.725,1.63,1.65,594653,0
+EXFY.US,D,20240530,000000,1.7,1.7,1.52,1.54,454710,0
+EXFY.US,D,20240531,000000,1.55,1.5887,1.46,1.51,631401,0
+EXFY.US,D,20240603,000000,1.51,1.5257,1.43,1.49,440751,0
+EXFY.US,D,20240604,000000,1.5,1.5,1.42,1.43,432457,0
+EXFY.US,D,20240605,000000,1.45,1.47,1.41,1.43,382499,0
+EXFY.US,D,20240606,000000,1.42,1.49,1.4,1.48,408458,0
+EXFY.US,D,20240607,000000,1.44,1.52,1.43,1.45,272513,0
+EXFY.US,D,20240610,000000,1.44,1.48,1.4,1.44,493970,0
+EXFY.US,D,20240611,000000,1.41,1.45,1.37,1.44,291918,0
+EXFY.US,D,20240612,000000,1.5,1.51,1.42,1.46,306788,0
+EXFY.US,D,20240613,000000,1.44,1.555,1.37,1.41,795051,0
+EXFY.US,D,20240614,000000,1.4,1.45,1.24,1.4,684415,0
+EXFY.US,D,20240617,000000,1.39,1.41,1.32,1.33,567987,0
+EXFY.US,D,20240618,000000,1.33,1.33,1.26,1.28,470587,0
+EXFY.US,D,20240620,000000,1.28,1.39,1.26,1.37,328404,0
+EXFY.US,D,20240621,000000,1.4,1.45,1.355,1.44,783408,0
+EXFY.US,D,20240624,000000,1.43,1.525,1.41,1.51,506510,0
+EXFY.US,D,20240625,000000,1.51,1.5189,1.44,1.48,504053,0
+EXFY.US,D,20240626,000000,1.47,1.54,1.44,1.45,360270,0
+EXFY.US,D,20240627,000000,1.47,1.6,1.43,1.49,722476,0
+EXFY.US,D,20240628,000000,1.5,1.54,1.445,1.49,7168548,0
+EXFY.US,D,20240701,000000,1.49,1.57,1.49,1.56,334145,0
+EXFY.US,D,20240702,000000,1.56,1.59,1.46,1.5,207579,0
+EXFY.US,D,20240703,000000,1.52,1.53,1.48,1.52,150921,0
+EXFY.US,D,20240705,000000,1.5,1.52,1.46,1.47,326059,0
+EXFY.US,D,20240708,000000,1.49,1.5,1.41,1.45,672459,0
+EXFY.US,D,20240709,000000,1.97,2.25,1.74,2,21971057,0
+EXFY.US,D,20240710,000000,1.94,2.15,1.87,1.91,3103836,0
+EXFY.US,D,20240711,000000,1.97,2.24,1.9409,2.22,2091469,0
+EXFY.US,D,20240712,000000,2.2,2.31,2.1801,2.24,1392686,0
+EXFY.US,D,20240715,000000,2.29,2.305,2.075,2.1,1474535,0
+EXFY.US,D,20240716,000000,2.07,2.155,2.05,2.08,771821,0
+EXFY.US,D,20240717,000000,2.04,2.125,2.02,2.1,683783,0
+EXFY.US,D,20240718,000000,2.09,2.2,1.9401,1.95,809604,0
+EXFY.US,D,20240719,000000,1.93,1.93,1.85,1.88,587245,0
+EXFY.US,D,20240722,000000,1.89,1.98,1.83,1.96,427830,0
+EXFY.US,D,20240723,000000,1.96,2.06,1.95,2.01,494631,0
+EXFY.US,D,20240724,000000,2,2.04,1.89,1.9,341562,0
+EXFY.US,D,20240725,000000,1.9,1.97,1.87,1.91,298436,0
+EXFY.US,D,20240726,000000,1.94,1.98,1.9,1.98,320843,0
+EXFY.US,D,20240729,000000,1.95,1.98,1.88,1.9,277121,0
+EXFY.US,D,20240730,000000,1.9,1.96,1.85,1.85,275041,0
+EXFY.US,D,20240731,000000,1.84,1.908,1.82,1.85,342970,0
+EXFY.US,D,20240801,000000,1.85,1.86,1.7,1.7,490886,0
+EXFY.US,D,20240802,000000,1.67,1.672,1.59,1.59,547658,0
+EXFY.US,D,20240805,000000,1.5,1.59,1.45,1.55,612956,0
+EXFY.US,D,20240806,000000,1.55,1.6265,1.5,1.52,512201,0
+EXFY.US,D,20240807,000000,1.52,1.54,1.5,1.51,450207,0
+EXFY.US,D,20240808,000000,1.51,1.59,1.51,1.54,452243,0
+EXFY.US,D,20240809,000000,1.75,2.23,1.75,2.1,5346482,0
+EXFY.US,D,20240812,000000,2.11,2.42,1.96,2.3,2121901,0
+EXFY.US,D,20240813,000000,2.3,2.34,2.0601,2.25,1400549,0
+EXFY.US,D,20240814,000000,2.26,2.33,2.17,2.28,824239,0
+EXFY.US,D,20240815,000000,2.24,2.38,2.24,2.36,1053617,0
+EXFY.US,D,20240816,000000,2.39,2.49,2.35,2.41,543449,0
+EXFY.US,D,20240819,000000,2.4,2.41,2.33,2.38,455868,0
+EXFY.US,D,20240820,000000,2.37,2.405,2.32,2.36,259945,0
+EXFY.US,D,20240821,000000,2.33,2.39,2.3,2.39,271933,0
+EXFY.US,D,20240822,000000,2.38,2.38,2.23,2.23,441461,0
+EXFY.US,D,20240823,000000,2.27,2.44,2.21,2.43,558150,0
+EXFY.US,D,20240826,000000,2.41,2.42,2.27,2.32,238018,0
+EXFY.US,D,20240827,000000,2.32,2.3249,2.245,2.32,279253,0
+EXFY.US,D,20240828,000000,2.29,2.31,2.165,2.2,579418,0
+EXFY.US,D,20240829,000000,2.21,2.455,2.21,2.45,581520,0
+EXFY.US,D,20240830,000000,2.48,2.48,2.25,2.32,358527,0
+EXFY.US,D,20240903,000000,2.48,2.4898,2.21,2.29,520543,0
+EXFY.US,D,20240904,000000,2.24,2.335,2.235,2.26,315716,0
+EXFY.US,D,20240905,000000,2.25,2.29,2.18,2.24,400245,0
+EXFY.US,D,20240906,000000,2.31,2.31,2.14,2.24,484354,0
+EXFY.US,D,20240909,000000,2.14,2.5791,2.14,2.56,1571490,0
+EXFY.US,D,20240910,000000,2.6,2.614,2.405,2.52,561374,0
+EXFY.US,D,20240911,000000,2.54,2.54,2.365,2.43,361954,0
+EXFY.US,D,20240912,000000,2.44,2.44,2.335,2.34,313353,0
+EXFY.US,D,20240913,000000,2.34,2.52,2.31,2.52,423550,0
+EXFY.US,D,20240916,000000,2.51,2.51,2.25,2.25,577507,0
+EXFY.US,D,20240917,000000,2.26,2.375,2.23,2.28,482614,0
+EXFY.US,D,20240918,000000,2.28,2.355,2.23,2.24,381367,0
+EXFY.US,D,20240919,000000,2.29,2.35,2.225,2.26,201567,0
+EXFY.US,D,20240920,000000,2.24,2.24,2.195,2.24,400397,0
+EXFY.US,D,20240923,000000,2.24,2.24,2.14,2.19,335823,0
+EXFY.US,D,20240924,000000,2.21,2.21,2.12,2.14,202824,0
+EXFY.US,D,20240925,000000,2.13,2.13,2.07,2.08,205280,0
+EXFY.US,D,20240926,000000,2.11,2.12,2.005,2.02,297165,0
+EXFY.US,D,20240927,000000,2.03,2.06,1.94,2,395343,0
+EXFY.US,D,20240930,000000,1.97,2.035,1.94,1.96,279280,0
+EXFY.US,D,20241001,000000,1.96,1.98,1.86,1.91,362154,0
+EXFY.US,D,20241002,000000,1.9,1.91,1.83,1.83,231025,0
+EXFY.US,D,20241003,000000,1.83,1.85,1.79,1.81,211915,0
+EXFY.US,D,20241004,000000,1.82,1.89,1.775,1.85,525276,0
+EXFY.US,D,20241007,000000,1.82,1.85,1.81,1.84,158751,0
+EXFY.US,D,20241008,000000,1.86,1.883,1.81,1.82,177442,0
+EXFY.US,D,20241009,000000,1.83,1.86,1.78,1.86,416637,0
+EXFY.US,D,20241010,000000,1.83,1.835,1.785,1.81,280664,0
+EXFY.US,D,20241011,000000,1.81,1.845,1.8,1.82,224753,0
+EXFY.US,D,20241014,000000,1.86,1.86,1.755,1.78,277601,0
+EXFY.US,D,20241015,000000,1.78,1.87,1.78,1.835,352616,0
+EXFY.US,D,20241016,000000,1.84,1.925,1.81,1.88,357603,0
+EXFY.US,D,20241017,000000,1.88,1.88,1.8,1.81,345136,0
+EXFY.US,D,20241018,000000,1.81,1.9,1.81,1.83,373188,0
+EXFY.US,D,20241021,000000,1.84,1.85,1.76,1.765,321176,0
+EXFY.US,D,20241022,000000,1.75,1.8099,1.68,1.74,406620,0
+EXFY.US,D,20241023,000000,1.76,1.76,1.65,1.7,510246,0
+EXFY.US,D,20241024,000000,1.73,1.735,1.62,1.7,476916,0
+EXFY.US,D,20241025,000000,1.7,1.735,1.7,1.71,192100,0
+EXFY.US,D,20241028,000000,1.71,1.92,1.71,1.84,494887,0
+EXFY.US,D,20241029,000000,1.82,1.91,1.795,1.89,531897,0
+EXFY.US,D,20241030,000000,1.9,1.99,1.89,1.96,508097,0
+EXFY.US,D,20241031,000000,1.95,1.95,1.86,1.89,354214,0
+EXFY.US,D,20241101,000000,1.89,1.89,1.82,1.87,366944,0
+EXFY.US,D,20241104,000000,1.86,1.9,1.825,1.84,309625,0
+EXFY.US,D,20241105,000000,1.86,1.925,1.85,1.92,397264,0
+EXFY.US,D,20241106,000000,1.97,1.97,1.86,1.92,566826,0
+EXFY.US,D,20241107,000000,1.94,1.99,1.9,1.98,603023,0
+EXFY.US,D,20241108,000000,2.1,2.66,2.1,2.45,3097510,0
+EXFY.US,D,20241111,000000,2.57,2.995,2.57,2.79,2188065,0
+EXFY.US,D,20241112,000000,2.75,2.889,2.69,2.84,849323,0
+EXFY.US,D,20241113,000000,2.8,2.92,2.73,2.81,720490,0
+EXFY.US,D,20241114,000000,2.78,2.97,2.77,2.86,724123,0
+EXFY.US,D,20241115,000000,2.89,2.89,2.7,2.75,642127,0
+EXFY.US,D,20241118,000000,2.73,2.79,2.635,2.67,458814,0
+EXFY.US,D,20241119,000000,2.65,2.845,2.63,2.77,763179,0
+EXFY.US,D,20241120,000000,2.85,3.115,2.8302,3.07,1392745,0
+EXFY.US,D,20241121,000000,3.14,3.335,3,3.32,824720,0
+EXFY.US,D,20241122,000000,3.32,3.475,3.25,3.4,1053316,0
+EXFY.US,D,20241125,000000,3.35,3.475,3.135,3.27,1169508,0
+EXFY.US,D,20241126,000000,3.23,3.375,3.1695,3.34,754951,0
+EXFY.US,D,20241127,000000,3.33,3.435,3.2,3.27,508981,0
+EXFY.US,D,20241129,000000,3.31,3.4,3.23,3.26,280326,0
+EXFY.US,D,20241202,000000,3.25,3.395,3.1816,3.37,696185,0
+EXFY.US,D,20241203,000000,3.34,3.58,3.3,3.43,987178,0
+EXFY.US,D,20241204,000000,3.42,3.465,3.305,3.38,525227,0
+EXFY.US,D,20241205,000000,3.37,3.57,3.35,3.49,611033,0
+EXFY.US,D,20241206,000000,3.5,3.7,3.44,3.68,834179,0
+EXFY.US,D,20241209,000000,3.69,3.87,3.61,3.68,670646,0
+EXFY.US,D,20241210,000000,3.62,3.78,3.56,3.62,503401,0
+EXFY.US,D,20241211,000000,3.6,3.94,3.6,3.85,871450,0
+EXFY.US,D,20241212,000000,3.8,4.13,3.65,4.02,1077981,0
+EXFY.US,D,20241213,000000,4.08,4.12,3.775,3.87,883067,0
+EXFY.US,D,20241216,000000,3.8874,3.96,3.78,3.8,749558,0
+EXFY.US,D,20241217,000000,3.79,3.915,3.685,3.86,761751,0
+EXFY.US,D,20241218,000000,3.88,3.985,3.5,3.61,748528,0
+EXFY.US,D,20241219,000000,3.62,3.71,3.5,3.56,651928,0
+EXFY.US,D,20241220,000000,3.63,3.66,3.45,3.6,507887,0
+EXFY.US,D,20241223,000000,3.62,3.63,3.46,3.54,293223,0
+EXFY.US,D,20241224,000000,3.54,3.61,3.485,3.52,169214,0
+EXFY.US,D,20241226,000000,3.48,3.65,3.48,3.63,269480,0
+EXFY.US,D,20241227,000000,3.59,3.595,3.41,3.47,306868,0
+EXFY.US,D,20241230,000000,3.42,3.505,3.325,3.48,389742,0
+EXFY.US,D,20241231,000000,3.48,3.52,3.34,3.35,363640,0
+EXFY.US,D,20250102,000000,3.42,3.6,3.38,3.5,390230,0
+EXFY.US,D,20250103,000000,3.51,3.64,3.455,3.6,324969,0
+EXFY.US,D,20250106,000000,3.65,3.68,3.46,3.48,368477,0
+EXFY.US,D,20250107,000000,3.51,3.515,3.3502,3.47,274555,0
+EXFY.US,D,20250108,000000,3.45,3.47,3.3408,3.44,341256,0
+EXFY.US,D,20250110,000000,3.37,3.37,3.15,3.25,364291,0
+EXFY.US,D,20250113,000000,3.19,3.22,3.07,3.17,314499,0
+EXFY.US,D,20250114,000000,3.18,3.27,3.155,3.18,307526,0
+EXFY.US,D,20250115,000000,3.27,3.4,3.22,3.4,365643,0
+EXFY.US,D,20250116,000000,3.43,3.46,3.335,3.35,267299,0
+EXFY.US,D,20250117,000000,3.38,3.46,3.3399,3.4,325402,0
+EXFY.US,D,20250121,000000,3.41,3.472,3.265,3.31,396227,0
+EXFY.US,D,20250122,000000,3.33,3.35,3.27,3.3,252975,0
+EXFY.US,D,20250123,000000,3.26,3.355,3.2011,3.33,205714,0
+EXFY.US,D,20250124,000000,3.34,3.535,3.29,3.5,485643,0
+EXFY.US,D,20250127,000000,3.45,3.62,3.365,3.44,318084,0
+EXFY.US,D,20250128,000000,3.44,3.74,3.42,3.66,351966,0
+EXFY.US,D,20250129,000000,3.68,3.7085,3.4502,3.54,270063,0
+EXFY.US,D,20250130,000000,3.55,3.72,3.53,3.65,222542,0
+EXFY.US,D,20250131,000000,3.68,3.68,3.51,3.58,292497,0
+EXFY.US,D,20250203,000000,3.5,3.67,3.25,3.65,406373,0
+EXFY.US,D,20250204,000000,3.63,3.89,3.565,3.83,458566,0
+EXFY.US,D,20250205,000000,3.81,3.84,3.6025,3.82,243555,0
+EXFY.US,D,20250206,000000,3.81,3.925,3.77,3.81,348809,0
+EXFY.US,D,20250207,000000,3.81,3.9093,3.695,3.74,293021,0
+EXFY.US,D,20250210,000000,3.79,3.91,3.76,3.86,274729,0
+EXFY.US,D,20250211,000000,3.84,3.94,3.76,3.8,332370,0
+EXFY.US,D,20250212,000000,3.72,3.845,3.66,3.83,255286,0
+EXFY.US,D,20250213,000000,3.83,3.93,3.8,3.93,203929,0
+EXFY.US,D,20250214,000000,3.97,4,3.785,3.84,344530,0
+EXFY.US,D,20250218,000000,3.84,3.88,3.59,3.64,494032,0
+EXFY.US,D,20250219,000000,3.55,3.58,3.31,3.57,529598,0
+EXFY.US,D,20250220,000000,3.55,3.58,3.385,3.45,353027,0
+EXFY.US,D,20250221,000000,3.48,3.484,3.25,3.26,373408,0
+EXFY.US,D,20250224,000000,3.32,3.34,3.15,3.26,288514,0
+EXFY.US,D,20250225,000000,3.26,3.26,3.045,3.12,320658,0
+EXFY.US,D,20250226,000000,3.13,3.275,3.12,3.17,287831,0
+EXFY.US,D,20250227,000000,3.35,3.85,3.19,3.22,827888,0
+EXFY.US,D,20250228,000000,3.62,3.99,3.58,3.875,2474939,0
+EXFY.US,D,20250303,000000,3.87,3.87,3.16,3.58,1012187,0
+EXFY.US,D,20250304,000000,3.45,3.8,3.37,3.73,669861,0
+EXFY.US,D,20250305,000000,3.73,3.83,3.675,3.72,522666,0
+EXFY.US,D,20250306,000000,3.65,3.85,3.625,3.75,630969,0
+EXFY.US,D,20250307,000000,3.74,3.78,3.4,3.55,491013,0
+EXFY.US,D,20250310,000000,3.46,3.5,3.27,3.31,527439,0
+EXFY.US,D,20250311,000000,3.49,3.49,3.26,3.33,360969,0
+EXFY.US,D,20250312,000000,3.4168,3.465,3.31,3.39,405622,0
+EXFY.US,D,20250313,000000,3.4,3.4,3.26,3.28,350966,0
+EXFY.US,D,20250314,000000,3.38,3.535,3.38,3.42,444021,0
+EXFY.US,D,20250317,000000,3.52,3.52,3.3208,3.35,294649,0
+EXFY.US,D,20250318,000000,3.31,3.405,3.21,3.38,500900,0
+EXFY.US,D,20250319,000000,3.38,3.38,3.2011,3.29,392963,0
+EXFY.US,D,20250320,000000,3.29,3.34,3.21,3.3,551084,0
+EXFY.US,D,20250321,000000,3.21,3.275,3.2,3.25,367500,0
+EXFY.US,D,20250324,000000,3.27,3.35,3.21,3.35,301065,0
+EXFY.US,D,20250325,000000,3.35,3.6,3.323,3.49,494580,0
+EXFY.US,D,20250326,000000,3.48,3.49,3.29,3.29,223961,0
+EXFY.US,D,20250327,000000,3.3,3.405,3.27,3.31,256113,0
+EXFY.US,D,20250328,000000,3.32,3.33,3.055,3.11,390422,0
+EXFY.US,D,20250331,000000,3.1,3.275,2.98,3.04,321426,0
+EXFY.US,D,20250401,000000,3.02,3.03,2.92,2.95,288551,0
+EXFY.US,D,20250402,000000,2.9,3.055,2.9,3,266645,0
+EXFY.US,D,20250403,000000,2.81,2.917,2.72,2.75,444233,0
+EXFY.US,D,20250404,000000,2.65,2.66,2.5,2.53,547690,0
+EXFY.US,D,20250407,000000,2.41,2.67,2.33,2.61,601095,0
+EXFY.US,D,20250408,000000,2.78,2.78,2.53,2.59,379186,0
+EXFY.US,D,20250409,000000,2.55,2.985,2.55,2.89,313761,0
+EXFY.US,D,20250410,000000,2.8,2.8896,2.645,2.7,240087,0
+EXFY.US,D,20250411,000000,2.69,2.795,2.585,2.7,159476,0
+EXFY.US,D,20250414,000000,2.78,2.814,2.67,2.73,258852,0
+EXFY.US,D,20250415,000000,2.73,2.87,2.715,2.84,271671,0
+EXFY.US,D,20250416,000000,2.78,2.785,2.645,2.73,259191,0
+EXFY.US,D,20250417,000000,2.75,2.84,2.75,2.78,379551,0
+EXFY.US,D,20250421,000000,2.79,2.9041,2.7,2.77,414366,0
+EXFY.US,D,20250422,000000,2.78,2.84,2.75,2.77,262291,0
+EXFY.US,D,20250423,000000,2.85,2.885,2.76,2.83,243338,0
+EXFY.US,D,20250424,000000,2.82,2.895,2.82,2.89,199681,0
+EXFY.US,D,20250425,000000,2.91,3.0095,2.86,2.98,450685,0
+EXFY.US,D,20250428,000000,3,3.05,2.86,2.93,290871,0
+EXFY.US,D,20250429,000000,2.93,3.025,2.92,2.98,209095,0
+EXFY.US,D,20250430,000000,2.91,2.965,2.86,2.96,179857,0
+EXFY.US,D,20250501,000000,3.02,3.04,2.93,2.94,214936,0
+EXFY.US,D,20250502,000000,2.97,2.9892,2.88,2.96,266687,0
+EXFY.US,D,20250505,000000,2.92,3,2.88,2.92,205255,0
+EXFY.US,D,20250506,000000,2.87,2.935,2.8402,2.85,182738,0
+EXFY.US,D,20250507,000000,2.85,2.925,2.78,2.83,174713,0
+EXFY.US,D,20250508,000000,2.88,3.06,2.84,3.06,675043,0
+EXFY.US,D,20250509,000000,2.71,2.8304,2.16,2.38,1439122,0
+EXFY.US,D,20250512,000000,2.45,2.45,2.24,2.255,845654,0
+EXFY.US,D,20250513,000000,2.27,2.37,2.2201,2.36,654405,0
+EXFY.US,D,20250514,000000,2.36,2.45,2.31,2.33,482583,0
+EXFY.US,D,20250515,000000,2.33,2.4,2.31,2.39,396318,0
+EXFY.US,D,20250516,000000,2.37,2.42,2.33,2.37,467206,0
+EXFY.US,D,20250519,000000,2.34,2.455,2.325,2.42,691102,0
+EXFY.US,D,20250520,000000,2.4,2.5,2.4,2.46,332036,0
+EXFY.US,D,20250521,000000,2.43,2.47,2.32,2.32,435432,0
+EXFY.US,D,20250522,000000,2.32,2.3699,2.28,2.33,378932,0
+EXFY.US,D,20250523,000000,2.29,2.347,2.215,2.22,392824,0
+EXFY.US,D,20250527,000000,2.24,2.3038,2.22,2.27,431460,0
+EXFY.US,D,20250528,000000,2.26,2.29,2.21,2.21,276131,0
+EXFY.US,D,20250529,000000,2.23,2.28,2.21,2.25,279952,0
+EXFY.US,D,20250530,000000,2.25,2.26,2.165,2.21,568033,0
+EXFY.US,D,20250602,000000,2.2101,2.25,2.155,2.19,456326,0
+EXFY.US,D,20250603,000000,2.19,2.32,2.185,2.3,391433,0
+EXFY.US,D,20250604,000000,2.31,2.3608,2.27,2.29,368967,0
+EXFY.US,D,20250605,000000,2.28,2.32,2.255,2.28,278075,0
+EXFY.US,D,20250606,000000,2.32,2.36,2.26,2.33,501173,0
+EXFY.US,D,20250609,000000,2.33,2.3999,2.305,2.35,433015,0
+EXFY.US,D,20250610,000000,2.36,2.375,2.27,2.34,417842,0
+EXFY.US,D,20250611,000000,2.35,2.51,2.35,2.43,542773,0
+EXFY.US,D,20250612,000000,2.45,2.45,2.32,2.35,446577,0
+EXFY.US,D,20250613,000000,2.31,2.35,2.23,2.23,335225,0
+EXFY.US,D,20250616,000000,2.25,2.31,2.205,2.31,486074,0
+EXFY.US,D,20250617,000000,2.3,2.33,2.215,2.24,664496,0
+EXFY.US,D,20250618,000000,2.24,2.265,2.19,2.23,406856,0
+EXFY.US,D,20250620,000000,2.24,2.425,2.225,2.4,826015,0
+EXFY.US,D,20250623,000000,2.43,2.43,2.23,2.32,782339,0
+EXFY.US,D,20250624,000000,2.35,2.5,2.335,2.49,524646,0
+EXFY.US,D,20250625,000000,2.5,2.6093,2.48,2.51,935587,0
+EXFY.US,D,20250626,000000,2.51,2.53,2.39,2.47,721714,0
+EXFY.US,D,20250627,000000,2.51,2.615,2.43,2.55,8475873,0
+EXFY.US,D,20250630,000000,2.63,2.64,2.48,2.59,1319183,0
+EXFY.US,D,20250701,000000,2.6,2.64,2.465,2.61,851356,0
+EXFY.US,D,20250702,000000,2.61,2.61,2.4,2.49,1100335,0
+EXFY.US,D,20250703,000000,2.53,2.59,2.465,2.52,665930,0
+EXFY.US,D,20250707,000000,2.5,2.55,2.41,2.44,823316,0
+EXFY.US,D,20250708,000000,2.44,2.52,2.44,2.51,771806,0
+EXFY.US,D,20250709,000000,2.51,2.52,2.38,2.38,681413,0
+EXFY.US,D,20250710,000000,2.38,2.4,2.33,2.34,779167,0
+EXFY.US,D,20250711,000000,2.33,2.356,2.18,2.19,828875,0
+EXFY.US,D,20250714,000000,2.21,2.2492,2.142,2.19,907161,0
+EXFY.US,D,20250715,000000,2.2,2.22,2.165,2.18,899297,0
+EXFY.US,D,20250716,000000,2.21,2.21,2.075,2.13,917868,0
+EXFY.US,D,20250717,000000,2.12,2.15,2.11,2.13,605184,0
+EXFY.US,D,20250718,000000,2.16,2.19,2.08,2.12,745377,0
+EXFY.US,D,20250721,000000,2.12,2.21,2.1029,2.17,729260,0
+EXFY.US,D,20250722,000000,2.18,2.31,2.15,2.29,713239,0
+EXFY.US,D,20250723,000000,2.31,2.35,2.29,2.33,717954,0
+EXFY.US,D,20250724,000000,2.32,2.32,2.22,2.22,486689,0
+EXFY.US,D,20250725,000000,2.22,2.25,2.18,2.22,363670,0
+EXFY.US,D,20250728,000000,2.23,2.26,2.22,2.25,456347,0
+EXFY.US,D,20250729,000000,2.25,2.25,2.1,2.12,540242,0
+EXFY.US,D,20250730,000000,2.14,2.18,2.06,2.08,553635,0
+EXFY.US,D,20250731,000000,2.09,2.1395,2.02,2.03,332546,0
+EXFY.US,D,20250801,000000,2,2.01,1.915,1.98,794082,0
+EXFY.US,D,20250804,000000,2,2.04,1.98,2.03,271280,0
+EXFY.US,D,20250805,000000,2.08,2.125,2.02,2.07,571737,0
+EXFY.US,D,20250806,000000,2.105,2.105,1.98,1.98,478205,0
+EXFY.US,D,20250807,000000,1.98,2.02,1.93,1.94,832718,0
+EXFY.US,D,20250808,000000,1.89,1.94,1.6001,1.705,1967772,0
+EXFY.US,D,20250811,000000,1.69,1.85,1.68,1.79,992814,0
+EXFY.US,D,20250812,000000,1.8,1.83,1.75,1.8,917509,0
+EXFY.US,D,20250813,000000,1.82,1.92,1.82,1.9,951892,0
+EXFY.US,D,20250814,000000,1.87,1.9085,1.75,1.8,1402460,0
+EXFY.US,D,20250815,000000,1.82,1.84,1.79,1.8,517995,0
+EXFY.US,D,20250818,000000,1.79,1.83,1.785,1.81,590902,0
+EXFY.US,D,20250819,000000,1.83,1.83,1.73,1.75,729775,0
+EXFY.US,D,20250820,000000,1.76,1.76,1.69,1.71,624941,0
+EXFY.US,D,20250821,000000,1.7,1.77,1.7,1.74,424161,0
+EXFY.US,D,20250822,000000,1.75,1.83,1.74,1.83,501177,0
+EXFY.US,D,20250825,000000,1.84,1.86,1.795,1.83,636917,0
+EXFY.US,D,20250826,000000,1.83,1.885,1.82,1.86,603787,0
+EXFY.US,D,20250827,000000,1.9,2.06,1.87,1.92,1053596,0
+EXFY.US,D,20250828,000000,1.96,1.975,1.91,1.95,422845,0
+EXFY.US,D,20250829,000000,1.96,1.98,1.91,1.96,368747,0
+EXFY.US,D,20250902,000000,1.94,1.94,1.88,1.92,463516,0
+EXFY.US,D,20250903,000000,1.92,1.93,1.88,1.88,331155,0
+EXFY.US,D,20250904,000000,1.89,1.92,1.875,1.91,388239,0
+EXFY.US,D,20250905,000000,1.91,1.965,1.89,1.92,351805,0
+EXFY.US,D,20250908,000000,1.92,1.99,1.8965,1.95,495367,0
+EXFY.US,D,20250909,000000,1.94,1.9465,1.91,1.94,304278,0
+EXFY.US,D,20250910,000000,1.94,1.955,1.87,1.88,354025,0
+EXFY.US,D,20250911,000000,1.87,1.97,1.87,1.96,436226,0
+EXFY.US,D,20250912,000000,1.96,1.96,1.91,1.92,347459,0
+EXFY.US,D,20250915,000000,1.92,1.941,1.89,1.9,335915,0
+EXFY.US,D,20250916,000000,1.9,1.93,1.86,1.92,432631,0
+EXFY.US,D,20250917,000000,1.91,2,1.89,1.94,560923,0
+EXFY.US,D,20250918,000000,1.98,2.02,1.96,1.99,524789,0
+EXFY.US,D,20250919,000000,1.98,2.03,1.91,1.95,1600160,0
+EXFY.US,D,20250922,000000,1.89,1.995,1.87,1.97,550150,0
+EXFY.US,D,20250923,000000,2,2.025,1.94,1.97,491531,0
+EXFY.US,D,20250924,000000,1.98,1.99,1.88,1.93,821942,0
+EXFY.US,D,20250925,000000,1.92,2,1.8901,1.94,490771,0
+EXFY.US,D,20250926,000000,1.94,1.975,1.92,1.95,282257,0
+EXFY.US,D,20250929,000000,1.95,1.98,1.92,1.93,280629,0
+EXFY.US,D,20250930,000000,1.93,1.94,1.84,1.85,477089,0
+EXFY.US,D,20251001,000000,1.85,1.8586,1.74,1.76,649352,0
+EXFY.US,D,20251002,000000,1.77,1.7789,1.74,1.77,433226,0
+EXFY.US,D,20251003,000000,1.79,1.83,1.7762,1.8,350570,0
+EXFY.US,D,20251006,000000,1.8,1.815,1.77,1.79,546719,0
+EXFY.US,D,20251007,000000,1.79,1.8,1.6835,1.7,614136,0
+EXFY.US,D,20251008,000000,1.71,1.755,1.69,1.73,460898,0
+EXFY.US,D,20251009,000000,1.73,1.74,1.69,1.73,532277,0
+EXFY.US,D,20251010,000000,1.76,1.77,1.62,1.64,759894,0
+EXFY.US,D,20251013,000000,1.65,1.7,1.639,1.69,620561,0
+EXFY.US,D,20251014,000000,1.66,1.745,1.65,1.71,339159,0
+EXFY.US,D,20251015,000000,1.71,1.7475,1.675,1.7,300186,0
+EXFY.US,D,20251016,000000,1.72,1.72,1.66,1.67,329930,0
+EXFY.US,D,20251017,000000,1.65,1.68,1.63,1.63,299274,0
+EXFY.US,D,20251020,000000,1.64,1.69,1.64,1.66,388363,0
+EXFY.US,D,20251021,000000,1.66,1.7,1.6462,1.69,307068,0
+EXFY.US,D,20251022,000000,1.68,1.7,1.65,1.68,338714,0
+EXFY.US,D,20251023,000000,1.67,1.69,1.63,1.68,289880,0
+EXFY.US,D,20251024,000000,1.69,1.745,1.69,1.73,429030,0
+EXFY.US,D,20251027,000000,1.76,1.76,1.69,1.71,329264,0
+EXFY.US,D,20251028,000000,1.71,1.73,1.67,1.69,188888,0
+EXFY.US,D,20251029,000000,1.68,1.69,1.6,1.62,388332,0
+EXFY.US,D,20251030,000000,1.6,1.615,1.58,1.59,506457,0
+EXFY.US,D,20251031,000000,1.59,1.63,1.58,1.63,374570,0
+EXFY.US,D,20251103,000000,1.63,1.66,1.59,1.61,414534,0
+EXFY.US,D,20251104,000000,1.6,1.63,1.57,1.58,524335,0
+EXFY.US,D,20251105,000000,1.59,1.63,1.57,1.62,298052,0
+EXFY.US,D,20251106,000000,1.62,1.6293,1.5001,1.57,983466,0
+EXFY.US,D,20251107,000000,1.5,1.5,1.35,1.37,717672,0
+EXFY.US,D,20251110,000000,1.42,1.43,1.36,1.36,338046,0
+EXFY.US,D,20251111,000000,1.35,1.4599,1.33,1.43,636871,0
+EXFY.US,D,20251112,000000,1.45,1.4781,1.4,1.4,345141,0
+EXFY.US,D,20251113,000000,1.4,1.49,1.4,1.42,293310,0
+EXFY.US,D,20251114,000000,1.44,1.53,1.4,1.52,900720,0
+EXFY.US,D,20251117,000000,1.51,1.555,1.45,1.49,732312,0
+EXFY.US,D,20251118,000000,1.48,1.515,1.45,1.48,518700,0
+EXFY.US,D,20251119,000000,1.46,1.5,1.46,1.47,386903,0
+EXFY.US,D,20251120,000000,1.5,1.5279,1.44,1.44,425483,0
+EXFY.US,D,20251121,000000,1.43,1.5,1.424,1.45,596827,0
+EXFY.US,D,20251124,000000,1.46,1.475,1.42,1.45,362878,0
+EXFY.US,D,20251125,000000,1.44,1.53,1.4387,1.52,370179,0
+EXFY.US,D,20251126,000000,1.53,1.5378,1.505,1.52,321226,0
+EXFY.US,D,20251128,000000,1.52,1.56,1.52,1.55,251934,0
+EXFY.US,D,20251201,000000,1.53,1.55,1.495,1.5,321490,0
+EXFY.US,D,20251202,000000,1.54,1.58,1.5,1.55,461518,0
+EXFY.US,D,20251203,000000,1.56,1.62,1.55,1.62,263130,0
+EXFY.US,D,20251204,000000,1.6,1.63,1.595,1.62,274813,0
+EXFY.US,D,20251205,000000,1.62,1.67,1.585,1.6,326524,0
+EXFY.US,D,20251208,000000,1.6,1.64,1.57,1.6,240130,0
+EXFY.US,D,20251209,000000,1.57,1.64,1.57,1.62,308077,0
+EXFY.US,D,20251210,000000,1.61,1.655,1.52,1.56,1520287,0
+EXFY.US,D,20251211,000000,1.56,1.685,1.5381,1.68,483724,0
+EXFY.US,D,20251212,000000,1.68,1.68,1.61,1.61,531953,0
+EXFY.US,D,20251215,000000,1.62,1.63,1.51,1.54,569793,0
+EXFY.US,D,20251216,000000,1.52,1.585,1.42,1.56,865794,0
+EXFY.US,D,20251217,000000,1.55,1.58,1.53,1.54,472897,0
+EXFY.US,D,20251218,000000,1.55,1.585,1.53,1.53,489119,0
+EXFY.US,D,20251219,000000,1.54,1.545,1.435,1.45,1306368,0
+EXFY.US,D,20251222,000000,1.45,1.525,1.45,1.51,393836,0
+EXFY.US,D,20251223,000000,1.48,1.5,1.445,1.46,562857,0
+EXFY.US,D,20251224,000000,1.47,1.55,1.47,1.53,429588,0
+EXFY.US,D,20251226,000000,1.52,1.57,1.52,1.55,472703,0
+EXFY.US,D,20251229,000000,1.55,1.56,1.53,1.54,443773,0
+EXFY.US,D,20251230,000000,1.52,1.54,1.5,1.5,658580,0
+EXFY.US,D,20251231,000000,1.49,1.53,1.49,1.51,628327,0
+EXFY.US,D,20260102,000000,1.5,1.53,1.43,1.45,698862,0
+EXFY.US,D,20260105,000000,1.47,1.51,1.445,1.46,668051,0
+EXFY.US,D,20260106,000000,1.45,1.47,1.415,1.42,398234,0
+EXFY.US,D,20260107,000000,1.43,1.47,1.425,1.47,330601,0
+EXFY.US,D,20260108,000000,1.45,1.4699,1.42,1.42,373183,0
+EXFY.US,D,20260109,000000,1.42,1.44,1.4006,1.42,289408,0
+EXFY.US,D,20260112,000000,1.4,1.415,1.39,1.4,303854,0
+EXFY.US,D,20260113,000000,1.42,1.42,1.38,1.41,370651,0
+EXFY.US,D,20260114,000000,1.41,1.44,1.39,1.4,323038,0
+EXFY.US,D,20260115,000000,1.42,1.45,1.39,1.42,505352,0
+EXFY.US,D,20260116,000000,1.42,1.43,1.39,1.41,337686,0
+EXFY.US,D,20260120,000000,1.4,1.44,1.38,1.39,533832,0
+EXFY.US,D,20260121,000000,1.4,1.46,1.4,1.45,410802,0
+EXFY.US,D,20260122,000000,1.46,1.5,1.44,1.46,416080,0
+EXFY.US,D,20260123,000000,1.47,1.49,1.46,1.48,235685,0
+EXFY.US,D,20260126,000000,1.48,1.52,1.48,1.52,308838,0
+EXFY.US,D,20260127,000000,1.51,1.51,1.47,1.5,382938,0
+EXFY.US,D,20260128,000000,1.49,1.51,1.445,1.46,351513,0
+EXFY.US,D,20260129,000000,1.46,1.46,1.42,1.45,492514,0
+EXFY.US,D,20260130,000000,1.43,1.465,1.41,1.45,369725,0
+EXFY.US,D,20260202,000000,1.44,1.48,1.42,1.45,448211,0
+EXFY.US,D,20260203,000000,1.45,1.45,1.3,1.39,890878,0
+EXFY.US,D,20260204,000000,1.4,1.45,1.35,1.45,827606,0
+EXFY.US,D,20260205,000000,1.45,1.45,1.364,1.39,756131,0
+EXFY.US,D,20260206,000000,1.41,1.44,1.38,1.38,397303,0
+EXFY.US,D,20260209,000000,1.38,1.3868,1.33,1.38,331609,0
+EXFY.US,D,20260210,000000,1.38,1.41,1.355,1.4,687457,0
+EXFY.US,D,20260211,000000,1.41,1.41,1.26,1.27,598355,0
+EXFY.US,D,20260212,000000,1.3,1.34,1.21,1.22,427851,0
+EXFY.US,D,20260213,000000,1.24,1.29,1.2,1.28,726877,0
+EXFY.US,D,20260217,000000,1.27,1.28,1.2,1.22,443805,0
+EXFY.US,D,20260218,000000,1.2265,1.24,1.175,1.185,496082,0
diff --git a/daily/us/nasdaq stocks/1/exls.us.txt b/daily/us/nasdaq stocks/1/exls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6279b7795a6aa8ecdec8cea69b3ead51cf8e6b52
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exls.us.txt	
@@ -0,0 +1,4862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXLS.US,D,20061019,000000,2.7,2.7,2.7,2.7,0,0
+EXLS.US,D,20061020,000000,3.19,3.768,3.09,3.768,32640540,0
+EXLS.US,D,20061023,000000,3.79,3.85,3.56,3.658,3991010,0
+EXLS.US,D,20061024,000000,3.602,3.646,3.5,3.538,2224915,0
+EXLS.US,D,20061025,000000,3.476,4.05,3.476,3.9,2960245,0
+EXLS.US,D,20061026,000000,3.806,4.054,3.8,4.02,757640,0
+EXLS.US,D,20061027,000000,4.05,4.14,3.95,4.12,1781985,0
+EXLS.US,D,20061030,000000,4.12,4.29,4.042,4.138,494850,0
+EXLS.US,D,20061031,000000,4.15,4.2,3.85,4.16,443840,0
+EXLS.US,D,20061101,000000,4.11,4.3,4,4.03,557060,0
+EXLS.US,D,20061102,000000,4,4.23,3.912,4.134,394920,0
+EXLS.US,D,20061103,000000,4.088,4.1,3.956,4.06,216110,0
+EXLS.US,D,20061106,000000,4.1,4.1,3.9,3.9,472360,0
+EXLS.US,D,20061107,000000,3.9,3.9,3.786,3.802,655465,0
+EXLS.US,D,20061108,000000,3.784,3.888,3.65,3.824,549125,0
+EXLS.US,D,20061109,000000,3.758,4,3.758,4,660485,0
+EXLS.US,D,20061110,000000,3.912,4,3.888,3.962,288620,0
+EXLS.US,D,20061113,000000,3.938,4.026,3.834,3.924,129695,0
+EXLS.US,D,20061114,000000,3.862,4.094,3.862,4.038,243450,0
+EXLS.US,D,20061115,000000,4.108,4.324,4.034,4.268,864085,0
+EXLS.US,D,20061116,000000,4.406,5.472,4.39,5.16,3632570,0
+EXLS.US,D,20061117,000000,5.182,5.848,5.056,5.096,1413985,0
+EXLS.US,D,20061120,000000,5.094,5.378,4.914,5.064,842540,0
+EXLS.US,D,20061121,000000,5.064,5.254,4.922,5.072,650230,0
+EXLS.US,D,20061122,000000,5.162,5.162,4.942,4.962,559640,0
+EXLS.US,D,20061124,000000,4.92,4.968,4.898,4.898,142155,0
+EXLS.US,D,20061127,000000,4.894,5.052,4.84,4.894,460635,0
+EXLS.US,D,20061128,000000,4.846,4.996,4.83,4.9,678200,0
+EXLS.US,D,20061129,000000,4.546,4.648,4.344,4.494,2279420,0
+EXLS.US,D,20061130,000000,4.406,4.602,4.382,4.518,351325,0
+EXLS.US,D,20061201,000000,4.502,4.598,4.478,4.486,323525,0
+EXLS.US,D,20061204,000000,4.474,4.474,4.396,4.41,705505,0
+EXLS.US,D,20061205,000000,4.38,4.38,4.14,4.198,1432990,0
+EXLS.US,D,20061206,000000,4.23,4.3,4.1,4.2,772935,0
+EXLS.US,D,20061207,000000,4.202,4.202,4.12,4.16,526280,0
+EXLS.US,D,20061208,000000,4.106,4.18,4.106,4.156,63250,0
+EXLS.US,D,20061211,000000,4.158,4.356,4.14,4.166,215145,0
+EXLS.US,D,20061212,000000,4.3,4.312,4.184,4.268,356705,0
+EXLS.US,D,20061213,000000,4.276,4.362,4.254,4.27,90860,0
+EXLS.US,D,20061214,000000,4.274,4.41,4.274,4.384,138035,0
+EXLS.US,D,20061215,000000,4.412,4.578,4.32,4.41,1797485,0
+EXLS.US,D,20061218,000000,4.434,4.578,4.316,4.4,834650,0
+EXLS.US,D,20061219,000000,4.374,4.426,4.22,4.274,779485,0
+EXLS.US,D,20061220,000000,4.33,4.398,4.3,4.364,114235,0
+EXLS.US,D,20061221,000000,4.386,4.39,4.3,4.328,30525,0
+EXLS.US,D,20061222,000000,4.306,4.324,4.2,4.22,422755,0
+EXLS.US,D,20061226,000000,4.24,4.26,4.162,4.192,318140,0
+EXLS.US,D,20061227,000000,4.202,4.21,4.138,4.184,236510,0
+EXLS.US,D,20061228,000000,4.162,4.234,4.14,4.17,97855,0
+EXLS.US,D,20061229,000000,4.192,4.436,4.062,4.208,1190395,0
+EXLS.US,D,20070103,000000,4.192,4.43,4.006,4.116,355740,0
+EXLS.US,D,20070104,000000,4.12,4.28,4.12,4.2,218170,0
+EXLS.US,D,20070105,000000,4.204,4.28,4.142,4.22,164975,0
+EXLS.US,D,20070108,000000,4.202,4.256,4.182,4.218,219655,0
+EXLS.US,D,20070109,000000,4.202,4.248,4.2,4.21,69405,0
+EXLS.US,D,20070110,000000,4.2,4.38,4.2,4.314,437725,0
+EXLS.US,D,20070111,000000,4.336,4.584,4.316,4.478,420170,0
+EXLS.US,D,20070112,000000,4.498,4.6,4.444,4.542,355640,0
+EXLS.US,D,20070116,000000,4.564,4.632,4.498,4.604,259685,0
+EXLS.US,D,20070117,000000,4.604,4.64,4.562,4.598,245030,0
+EXLS.US,D,20070118,000000,4.584,4.62,4.518,4.602,504895,0
+EXLS.US,D,20070119,000000,4.58,4.756,4.58,4.712,351355,0
+EXLS.US,D,20070122,000000,4.728,4.728,4.504,4.68,406095,0
+EXLS.US,D,20070123,000000,4.668,4.688,4.592,4.668,440910,0
+EXLS.US,D,20070124,000000,4.63,4.694,4.63,4.672,134550,0
+EXLS.US,D,20070125,000000,4.698,4.752,4.64,4.742,174395,0
+EXLS.US,D,20070126,000000,4.764,4.764,4.648,4.746,92480,0
+EXLS.US,D,20070129,000000,4.724,4.882,4.724,4.88,112955,0
+EXLS.US,D,20070130,000000,4.858,4.948,4.854,4.948,129505,0
+EXLS.US,D,20070131,000000,4.922,4.972,4.92,4.944,243985,0
+EXLS.US,D,20070201,000000,4.958,4.998,4.922,4.984,151110,0
+EXLS.US,D,20070202,000000,4.974,5.058,4.96,5.038,317145,0
+EXLS.US,D,20070205,000000,5.056,5.266,5.028,5.238,281585,0
+EXLS.US,D,20070206,000000,5.266,5.318,5.188,5.316,164730,0
+EXLS.US,D,20070207,000000,5.324,5.344,5.298,5.334,118880,0
+EXLS.US,D,20070208,000000,5.306,5.386,5.3,5.362,120870,0
+EXLS.US,D,20070209,000000,5.388,5.4,5.318,5.39,358155,0
+EXLS.US,D,20070212,000000,5.38,5.38,5.258,5.358,204730,0
+EXLS.US,D,20070213,000000,5.362,5.392,5.31,5.368,372475,0
+EXLS.US,D,20070214,000000,5.33,5.368,5.036,5.082,1578650,0
+EXLS.US,D,20070215,000000,5.056,5.056,4.778,4.896,799735,0
+EXLS.US,D,20070216,000000,4.888,4.9,4.79,4.8,237875,0
+EXLS.US,D,20070220,000000,4.816,4.816,4.74,4.772,250205,0
+EXLS.US,D,20070221,000000,4.78,4.818,4.696,4.78,184450,0
+EXLS.US,D,20070222,000000,4.77,5.02,4.66,4.932,276345,0
+EXLS.US,D,20070223,000000,4.908,4.984,4.77,4.934,207685,0
+EXLS.US,D,20070226,000000,5,5,4.836,4.878,259900,0
+EXLS.US,D,20070227,000000,4.8,4.978,4.662,4.696,815785,0
+EXLS.US,D,20070228,000000,4.67,4.68,4.268,4.532,775460,0
+EXLS.US,D,20070301,000000,4.474,4.876,4.416,4.686,255855,0
+EXLS.US,D,20070302,000000,4.666,4.7,4.524,4.576,257250,0
+EXLS.US,D,20070305,000000,4.298,4.784,4.262,4.712,325775,0
+EXLS.US,D,20070306,000000,4.964,5.084,4.516,4.572,573685,0
+EXLS.US,D,20070307,000000,4.604,4.714,4.524,4.538,220145,0
+EXLS.US,D,20070308,000000,4.566,4.588,4.504,4.582,349745,0
+EXLS.US,D,20070309,000000,4.608,4.73,4.488,4.704,240090,0
+EXLS.US,D,20070312,000000,4.678,4.756,4.428,4.74,88450,0
+EXLS.US,D,20070313,000000,4.712,4.738,4.61,4.63,182535,0
+EXLS.US,D,20070314,000000,4.61,4.614,4.486,4.54,210065,0
+EXLS.US,D,20070315,000000,4.578,4.588,4.498,4.532,219360,0
+EXLS.US,D,20070316,000000,4.528,4.592,4.456,4.52,250915,0
+EXLS.US,D,20070319,000000,4.54,4.614,4.466,4.59,135255,0
+EXLS.US,D,20070320,000000,4.558,4.698,4.548,4.68,135510,0
+EXLS.US,D,20070321,000000,4.622,4.832,4.622,4.816,702350,0
+EXLS.US,D,20070322,000000,4.84,4.84,4.636,4.706,172355,0
+EXLS.US,D,20070323,000000,4.734,4.734,4.426,4.54,165855,0
+EXLS.US,D,20070326,000000,4.518,4.696,4.33,4.33,243850,0
+EXLS.US,D,20070327,000000,4.324,4.44,4.14,4.152,303015,0
+EXLS.US,D,20070328,000000,4.17,4.28,4.166,4.22,125700,0
+EXLS.US,D,20070329,000000,4.244,4.25,4.158,4.236,97880,0
+EXLS.US,D,20070330,000000,4.186,4.28,4.1,4.126,191930,0
+EXLS.US,D,20070402,000000,4.104,4.192,3.964,4.016,222170,0
+EXLS.US,D,20070403,000000,4.024,4.176,3.996,4.08,507910,0
+EXLS.US,D,20070404,000000,4.08,4.2,4.056,4.188,100365,0
+EXLS.US,D,20070405,000000,4.162,4.162,4.008,4.072,352085,0
+EXLS.US,D,20070409,000000,4.094,4.2,4.058,4.196,119410,0
+EXLS.US,D,20070410,000000,4.154,4.242,4.154,4.218,164955,0
+EXLS.US,D,20070411,000000,4.194,4.214,4,4.092,234635,0
+EXLS.US,D,20070412,000000,4.088,4.09,3.998,4,306910,0
+EXLS.US,D,20070413,000000,4.028,4.032,3.98,4.002,324730,0
+EXLS.US,D,20070416,000000,4.01,4.032,3.892,3.94,280055,0
+EXLS.US,D,20070417,000000,3.92,4.004,3.912,3.988,172260,0
+EXLS.US,D,20070418,000000,3.976,4.004,3.866,3.888,304845,0
+EXLS.US,D,20070419,000000,3.802,3.868,3.72,3.86,749755,0
+EXLS.US,D,20070420,000000,3.916,4.036,3.9,4.002,373225,0
+EXLS.US,D,20070423,000000,3.988,4.1,3.988,4.06,210550,0
+EXLS.US,D,20070424,000000,4.1,4.1,3.996,4.058,156300,0
+EXLS.US,D,20070425,000000,4.062,4.19,4.058,4.164,552200,0
+EXLS.US,D,20070426,000000,4.156,4.2,4.072,4.152,422330,0
+EXLS.US,D,20070427,000000,4.146,4.164,4.13,4.16,137225,0
+EXLS.US,D,20070430,000000,4.1,4.194,4.1,4.16,435360,0
+EXLS.US,D,20070501,000000,4.154,4.4,4.13,4.32,1887060,0
+EXLS.US,D,20070502,000000,4.398,4.658,4.356,4.474,3782145,0
+EXLS.US,D,20070503,000000,4.404,4.428,4.178,4.2,428160,0
+EXLS.US,D,20070504,000000,4.212,4.342,4.2,4.296,264150,0
+EXLS.US,D,20070507,000000,4.284,4.35,4.226,4.25,195425,0
+EXLS.US,D,20070508,000000,4.204,4.322,4.142,4.2,496735,0
+EXLS.US,D,20070509,000000,4.18,4.208,4.108,4.17,153730,0
+EXLS.US,D,20070510,000000,4.324,4.324,3.942,3.972,917190,0
+EXLS.US,D,20070511,000000,4.1,4.288,3.964,3.976,2015820,0
+EXLS.US,D,20070514,000000,3.958,4.114,3.928,4.002,732380,0
+EXLS.US,D,20070515,000000,3.976,4.186,3.95,4.136,564830,0
+EXLS.US,D,20070516,000000,4.132,4.24,4.096,4.222,10572255,0
+EXLS.US,D,20070517,000000,4.242,4.314,4.12,4.16,6264855,0
+EXLS.US,D,20070518,000000,4.18,4.18,3.934,4.056,546340,0
+EXLS.US,D,20070521,000000,4.028,4.052,3.98,4.008,431215,0
+EXLS.US,D,20070522,000000,3.992,4.1,3.992,4.07,1369575,0
+EXLS.US,D,20070523,000000,4.08,4.1,4.03,4.054,439735,0
+EXLS.US,D,20070524,000000,4.034,4.068,3.762,3.87,537415,0
+EXLS.US,D,20070525,000000,3.936,3.936,3.728,3.788,522600,0
+EXLS.US,D,20070529,000000,3.8,3.97,3.746,3.8,606860,0
+EXLS.US,D,20070530,000000,3.76,3.804,3.7,3.8,417625,0
+EXLS.US,D,20070531,000000,3.832,3.834,3.732,3.758,785260,0
+EXLS.US,D,20070601,000000,3.782,3.84,3.76,3.838,404005,0
+EXLS.US,D,20070604,000000,3.81,3.88,3.786,3.796,534130,0
+EXLS.US,D,20070605,000000,3.796,3.796,3.598,3.698,871590,0
+EXLS.US,D,20070606,000000,3.658,3.662,3.548,3.66,496815,0
+EXLS.US,D,20070607,000000,3.628,3.762,3.628,3.748,377825,0
+EXLS.US,D,20070608,000000,3.746,3.864,3.72,3.824,471840,0
+EXLS.US,D,20070611,000000,3.854,3.958,3.818,3.888,325700,0
+EXLS.US,D,20070612,000000,3.874,3.986,3.848,3.882,381710,0
+EXLS.US,D,20070613,000000,3.882,4.006,3.85,3.962,230605,0
+EXLS.US,D,20070614,000000,3.95,4.086,3.92,4.054,436940,0
+EXLS.US,D,20070615,000000,4.1,4.1,3.944,4.004,604835,0
+EXLS.US,D,20070618,000000,4.012,4.094,4.01,4.06,208745,0
+EXLS.US,D,20070619,000000,4.032,4.112,4.022,4.066,335830,0
+EXLS.US,D,20070620,000000,4.066,4.084,3.944,3.954,224995,0
+EXLS.US,D,20070621,000000,3.958,3.984,3.804,3.806,491815,0
+EXLS.US,D,20070622,000000,3.792,3.84,3.704,3.704,9418285,0
+EXLS.US,D,20070625,000000,3.692,3.754,3.6,3.71,714840,0
+EXLS.US,D,20070626,000000,3.72,3.784,3.686,3.736,320815,0
+EXLS.US,D,20070627,000000,3.704,3.884,3.634,3.878,172870,0
+EXLS.US,D,20070628,000000,3.886,3.93,3.798,3.8,209075,0
+EXLS.US,D,20070629,000000,3.824,4.022,3.674,3.748,967195,0
+EXLS.US,D,20070702,000000,3.768,3.78,3.7,3.75,1376240,0
+EXLS.US,D,20070703,000000,3.748,3.75,3.72,3.75,95425,0
+EXLS.US,D,20070705,000000,3.764,3.764,3.568,3.642,907185,0
+EXLS.US,D,20070706,000000,3.642,3.802,3.602,3.64,347940,0
+EXLS.US,D,20070709,000000,3.634,3.66,3.54,3.562,785645,0
+EXLS.US,D,20070710,000000,3.56,3.616,3.336,3.472,954310,0
+EXLS.US,D,20070711,000000,3.462,3.658,3.406,3.64,859260,0
+EXLS.US,D,20070712,000000,3.67,3.706,3.494,3.652,730130,0
+EXLS.US,D,20070713,000000,3.8,3.904,3.744,3.78,605125,0
+EXLS.US,D,20070716,000000,3.762,3.816,3.618,3.658,391965,0
+EXLS.US,D,20070717,000000,3.668,3.668,3.574,3.584,199085,0
+EXLS.US,D,20070718,000000,3.56,3.62,3.424,3.514,348055,0
+EXLS.US,D,20070719,000000,3.534,3.686,3.408,3.628,734190,0
+EXLS.US,D,20070720,000000,3.62,3.62,3.4,3.454,607475,0
+EXLS.US,D,20070723,000000,3.45,3.486,3.37,3.42,737570,0
+EXLS.US,D,20070724,000000,3.4,3.408,3.098,3.194,896895,0
+EXLS.US,D,20070725,000000,3.212,3.344,3.11,3.27,635220,0
+EXLS.US,D,20070726,000000,3.222,3.276,3.18,3.274,562285,0
+EXLS.US,D,20070727,000000,3.254,3.286,3.212,3.242,820920,0
+EXLS.US,D,20070730,000000,3.24,3.408,3.22,3.328,579050,0
+EXLS.US,D,20070731,000000,3.368,3.448,3.29,3.382,721165,0
+EXLS.US,D,20070801,000000,3.368,3.474,3.314,3.452,551875,0
+EXLS.US,D,20070802,000000,3.458,3.58,3.418,3.58,558265,0
+EXLS.US,D,20070803,000000,3.572,3.572,3.466,3.504,831740,0
+EXLS.US,D,20070806,000000,3.514,3.768,3.446,3.666,807620,0
+EXLS.US,D,20070807,000000,3.638,3.95,3.584,3.864,941870,0
+EXLS.US,D,20070808,000000,4,4.15,3.952,4.05,1772385,0
+EXLS.US,D,20070809,000000,3.91,4.182,3.91,4.062,1106185,0
+EXLS.US,D,20070810,000000,4.074,4.442,3.976,4.154,1143200,0
+EXLS.US,D,20070813,000000,4.192,4.192,3.916,3.93,1036515,0
+EXLS.US,D,20070814,000000,3.93,3.93,3.64,3.68,641740,0
+EXLS.US,D,20070815,000000,3.668,3.888,3.622,3.626,635075,0
+EXLS.US,D,20070816,000000,3.628,4.052,3.512,3.992,896945,0
+EXLS.US,D,20070817,000000,4.232,4.232,3.636,3.652,1064940,0
+EXLS.US,D,20070820,000000,3.682,3.742,3.42,3.58,635315,0
+EXLS.US,D,20070821,000000,3.588,3.798,3.574,3.716,447165,0
+EXLS.US,D,20070822,000000,3.752,3.948,3.604,3.668,502015,0
+EXLS.US,D,20070823,000000,3.692,3.854,3.52,3.528,674475,0
+EXLS.US,D,20070824,000000,3.538,3.78,3.538,3.69,625530,0
+EXLS.US,D,20070827,000000,3.672,3.846,3.656,3.7,490005,0
+EXLS.US,D,20070828,000000,3.676,3.79,3.59,3.644,404295,0
+EXLS.US,D,20070829,000000,3.658,3.83,3.658,3.814,446525,0
+EXLS.US,D,20070830,000000,3.772,3.996,3.754,3.892,840650,0
+EXLS.US,D,20070831,000000,3.942,4.012,3.726,3.8,486455,0
+EXLS.US,D,20070904,000000,3.792,3.894,3.67,3.834,623170,0
+EXLS.US,D,20070905,000000,3.802,3.872,3.644,3.766,418245,0
+EXLS.US,D,20070906,000000,3.786,4.054,3.76,4.01,790110,0
+EXLS.US,D,20070907,000000,3.954,4.034,3.66,3.994,590250,0
+EXLS.US,D,20070910,000000,4.034,4.256,3.916,4.236,1989190,0
+EXLS.US,D,20070911,000000,4.208,4.3,4.208,4.292,1318480,0
+EXLS.US,D,20070912,000000,4.27,4.286,4.126,4.252,509620,0
+EXLS.US,D,20070913,000000,4.264,4.264,4.146,4.19,339620,0
+EXLS.US,D,20070914,000000,4.156,4.156,3.916,4.112,469870,0
+EXLS.US,D,20070917,000000,4.086,4.116,4.024,4.062,384410,0
+EXLS.US,D,20070918,000000,4.076,4.3,3.942,4.29,581500,0
+EXLS.US,D,20070919,000000,4.3,4.5,4.218,4.398,1302865,0
+EXLS.US,D,20070920,000000,4.4,4.496,4.208,4.488,292965,0
+EXLS.US,D,20070921,000000,4.5,4.5,4.324,4.42,834590,0
+EXLS.US,D,20070924,000000,4.406,4.49,4.268,4.382,342360,0
+EXLS.US,D,20070925,000000,4.346,4.438,4.22,4.322,334570,0
+EXLS.US,D,20070926,000000,4.36,4.396,4.198,4.244,268695,0
+EXLS.US,D,20070927,000000,4.25,4.34,3.992,4.248,714300,0
+EXLS.US,D,20070928,000000,4.236,4.396,4.202,4.252,433035,0
+EXLS.US,D,20071001,000000,4.26,4.5,4.248,4.5,415780,0
+EXLS.US,D,20071002,000000,4.492,4.508,4.424,4.508,388360,0
+EXLS.US,D,20071003,000000,4.492,4.506,4.26,4.464,255950,0
+EXLS.US,D,20071004,000000,4.49,4.8,4.346,4.776,920310,0
+EXLS.US,D,20071005,000000,4.8,5,4.734,4.952,938390,0
+EXLS.US,D,20071008,000000,4.99,5,4.878,4.984,460145,0
+EXLS.US,D,20071009,000000,4.99,5.098,4.962,5.084,1015520,0
+EXLS.US,D,20071010,000000,5.082,5.15,5.046,5.074,764595,0
+EXLS.US,D,20071011,000000,5.08,5.112,4.834,4.892,560800,0
+EXLS.US,D,20071012,000000,4.884,5.274,4.874,5.17,603210,0
+EXLS.US,D,20071015,000000,5.184,5.29,5.042,5.204,591995,0
+EXLS.US,D,20071016,000000,5.198,5.32,5.07,5.292,562390,0
+EXLS.US,D,20071017,000000,5.348,5.496,5.236,5.398,583905,0
+EXLS.US,D,20071018,000000,5.378,5.436,5.326,5.4,633490,0
+EXLS.US,D,20071019,000000,5.35,5.364,5.01,5.234,1049725,0
+EXLS.US,D,20071022,000000,5.166,5.4,4.97,5.398,706395,0
+EXLS.US,D,20071023,000000,5.452,5.484,5.13,5.4,632255,0
+EXLS.US,D,20071024,000000,5.348,5.404,5.126,5.398,324465,0
+EXLS.US,D,20071025,000000,5.4,5.54,5.278,5.34,503585,0
+EXLS.US,D,20071026,000000,5.4,5.43,5.248,5.312,369345,0
+EXLS.US,D,20071029,000000,5.362,5.4,5.15,5.37,528900,0
+EXLS.US,D,20071030,000000,5.356,5.356,5.24,5.314,263170,0
+EXLS.US,D,20071031,000000,5.314,5.446,5.202,5.4,580415,0
+EXLS.US,D,20071101,000000,5.332,5.374,5.016,5.062,758015,0
+EXLS.US,D,20071102,000000,5.134,5.384,4.934,5.312,773025,0
+EXLS.US,D,20071105,000000,5.114,5.344,4.942,5.33,818085,0
+EXLS.US,D,20071106,000000,5.328,5.492,5.108,5.398,1556840,0
+EXLS.US,D,20071107,000000,5.45,5.48,5.108,5.272,950215,0
+EXLS.US,D,20071108,000000,5.33,5.792,5.26,5.746,1631420,0
+EXLS.US,D,20071109,000000,5.58,5.69,5.052,5.086,1660020,0
+EXLS.US,D,20071112,000000,5.042,5.044,4.558,4.57,1661905,0
+EXLS.US,D,20071113,000000,4.734,4.934,4.68,4.836,1647015,0
+EXLS.US,D,20071114,000000,4.834,5.394,4.834,5.386,944380,0
+EXLS.US,D,20071115,000000,5.382,5.4,5.254,5.268,509505,0
+EXLS.US,D,20071116,000000,5.282,5.348,5.04,5.198,720800,0
+EXLS.US,D,20071119,000000,5.152,5.35,5.05,5.336,719050,0
+EXLS.US,D,20071120,000000,5.254,5.4,4.822,5.024,1323150,0
+EXLS.US,D,20071121,000000,5.004,5.004,4.542,4.658,853755,0
+EXLS.US,D,20071123,000000,4.66,4.732,4.522,4.68,310310,0
+EXLS.US,D,20071126,000000,4.576,4.652,4.466,4.486,478880,0
+EXLS.US,D,20071127,000000,4.498,4.56,4.256,4.406,1210875,0
+EXLS.US,D,20071128,000000,4.46,4.652,4.316,4.65,638410,0
+EXLS.US,D,20071129,000000,4.648,4.824,4.584,4.754,466395,0
+EXLS.US,D,20071130,000000,4.832,4.84,4.766,4.794,530700,0
+EXLS.US,D,20071203,000000,4.784,4.854,4.704,4.768,557115,0
+EXLS.US,D,20071204,000000,4.75,4.814,4.684,4.75,388560,0
+EXLS.US,D,20071205,000000,4.84,4.84,4.706,4.806,389355,0
+EXLS.US,D,20071206,000000,4.726,4.838,4.7,4.838,580005,0
+EXLS.US,D,20071207,000000,4.838,4.838,4.704,4.818,279805,0
+EXLS.US,D,20071210,000000,4.82,5.1,4.798,5.094,965410,0
+EXLS.US,D,20071211,000000,5.1,5.138,4.766,4.8,756890,0
+EXLS.US,D,20071212,000000,4.954,5.1,4.546,4.678,1112370,0
+EXLS.US,D,20071213,000000,4.714,4.718,4.592,4.654,672125,0
+EXLS.US,D,20071214,000000,4.6,4.666,4.312,4.314,620855,0
+EXLS.US,D,20071217,000000,4.3,4.332,3.988,3.996,1022665,0
+EXLS.US,D,20071218,000000,4.054,4.492,3.98,4.43,688915,0
+EXLS.US,D,20071219,000000,4.412,4.506,4.292,4.4,476650,0
+EXLS.US,D,20071220,000000,4.436,4.488,4.302,4.428,473375,0
+EXLS.US,D,20071221,000000,4.524,4.524,4.416,4.47,1077855,0
+EXLS.US,D,20071224,000000,4.512,4.71,4.244,4.642,208590,0
+EXLS.US,D,20071226,000000,4.638,4.768,4.482,4.636,394485,0
+EXLS.US,D,20071227,000000,4.644,4.644,4.454,4.46,462840,0
+EXLS.US,D,20071228,000000,4.492,4.624,4.378,4.55,396825,0
+EXLS.US,D,20071231,000000,4.514,4.72,4.456,4.616,571825,0
+EXLS.US,D,20080102,000000,4.618,4.676,4.09,4.182,964110,0
+EXLS.US,D,20080103,000000,4.2,4.24,3.982,4.014,936120,0
+EXLS.US,D,20080104,000000,3.974,4.02,3.74,3.766,987535,0
+EXLS.US,D,20080107,000000,3.766,3.824,3.552,3.562,1299000,0
+EXLS.US,D,20080108,000000,3.582,3.92,3.582,3.85,2055955,0
+EXLS.US,D,20080109,000000,3.85,4.122,3.842,4.01,2508595,0
+EXLS.US,D,20080110,000000,3.956,3.98,3.822,3.942,999155,0
+EXLS.US,D,20080111,000000,3.88,3.898,3.75,3.79,1235590,0
+EXLS.US,D,20080114,000000,3.822,3.85,3.702,3.794,863345,0
+EXLS.US,D,20080115,000000,3.734,3.774,3.618,3.738,1268680,0
+EXLS.US,D,20080116,000000,3.586,3.592,3.314,3.402,2230460,0
+EXLS.US,D,20080117,000000,3.368,3.506,3.368,3.426,1153965,0
+EXLS.US,D,20080118,000000,3.42,3.43,3.306,3.338,1271725,0
+EXLS.US,D,20080122,000000,3.298,3.498,3.286,3.45,1152295,0
+EXLS.US,D,20080123,000000,3.528,3.874,3.528,3.822,1373350,0
+EXLS.US,D,20080124,000000,3.85,3.888,3.69,3.81,1340915,0
+EXLS.US,D,20080125,000000,3.774,3.892,3.66,3.732,1236120,0
+EXLS.US,D,20080128,000000,3.79,3.882,3.686,3.738,564775,0
+EXLS.US,D,20080129,000000,3.768,3.894,3.73,3.882,384260,0
+EXLS.US,D,20080130,000000,3.846,3.86,3.7,3.8,536110,0
+EXLS.US,D,20080131,000000,3.73,3.888,3.658,3.796,638140,0
+EXLS.US,D,20080201,000000,3.804,3.906,3.692,3.902,472990,0
+EXLS.US,D,20080204,000000,3.884,3.92,3.76,3.912,602565,0
+EXLS.US,D,20080205,000000,3.826,3.872,3.746,3.834,541730,0
+EXLS.US,D,20080206,000000,3.874,3.874,3.686,3.796,934185,0
+EXLS.US,D,20080207,000000,3.782,3.896,3.674,3.784,534585,0
+EXLS.US,D,20080208,000000,3.78,3.974,3.748,3.918,586100,0
+EXLS.US,D,20080211,000000,3.922,3.982,3.85,3.922,369405,0
+EXLS.US,D,20080212,000000,3.95,4.128,3.83,4.098,492035,0
+EXLS.US,D,20080213,000000,4.142,4.284,4.086,4.224,459515,0
+EXLS.US,D,20080214,000000,4.254,4.254,3.956,3.978,554375,0
+EXLS.US,D,20080215,000000,3.946,4.016,3.842,3.866,328515,0
+EXLS.US,D,20080219,000000,3.926,4.058,3.854,3.914,388080,0
+EXLS.US,D,20080220,000000,3.894,4.02,3.806,3.914,203975,0
+EXLS.US,D,20080221,000000,3.95,4.044,3.834,3.97,374650,0
+EXLS.US,D,20080222,000000,3.984,4.098,3.762,3.89,370765,0
+EXLS.US,D,20080225,000000,4,4,3.816,3.964,230605,0
+EXLS.US,D,20080226,000000,3.94,4.198,3.802,4.184,583120,0
+EXLS.US,D,20080227,000000,4.134,4.33,4.062,4.284,419895,0
+EXLS.US,D,20080228,000000,4.258,4.364,4.224,4.348,547240,0
+EXLS.US,D,20080229,000000,4.288,4.34,4.176,4.266,867965,0
+EXLS.US,D,20080303,000000,4.26,4.278,4.066,4.096,413350,0
+EXLS.US,D,20080304,000000,4.046,4.096,3.982,4.012,360065,0
+EXLS.US,D,20080305,000000,4.04,4.098,3.994,4.098,245395,0
+EXLS.US,D,20080306,000000,4.068,4.084,3.814,3.824,751805,0
+EXLS.US,D,20080307,000000,3.776,3.882,3.588,3.638,873730,0
+EXLS.US,D,20080310,000000,3.658,3.904,3.64,3.7,707150,0
+EXLS.US,D,20080311,000000,3.836,4.044,3.578,3.886,833160,0
+EXLS.US,D,20080312,000000,3.992,4.598,3.982,4.448,2537165,0
+EXLS.US,D,20080313,000000,4.388,4.434,3.99,4.194,949355,0
+EXLS.US,D,20080314,000000,4.25,4.316,4.04,4.058,809240,0
+EXLS.US,D,20080317,000000,3.952,4.054,3.818,3.83,650370,0
+EXLS.US,D,20080318,000000,3.936,4.216,3.91,4.004,1309470,0
+EXLS.US,D,20080319,000000,4.042,4.19,3.904,3.912,926635,0
+EXLS.US,D,20080320,000000,3.978,4.402,3.904,4.402,1777415,0
+EXLS.US,D,20080324,000000,4.428,4.656,4.38,4.65,594130,0
+EXLS.US,D,20080325,000000,4.66,5.134,4.552,4.624,1451165,0
+EXLS.US,D,20080326,000000,4.598,4.82,4.572,4.794,608555,0
+EXLS.US,D,20080327,000000,4.79,4.792,4.586,4.614,537580,0
+EXLS.US,D,20080328,000000,4.63,4.724,4.47,4.514,346970,0
+EXLS.US,D,20080331,000000,4.53,4.624,4.422,4.592,358660,0
+EXLS.US,D,20080401,000000,4.606,4.676,4.568,4.648,762250,0
+EXLS.US,D,20080402,000000,4.63,4.938,4.63,4.822,721755,0
+EXLS.US,D,20080403,000000,4.788,4.906,4.726,4.8,376885,0
+EXLS.US,D,20080404,000000,4.834,4.902,4.732,4.754,292465,0
+EXLS.US,D,20080407,000000,4.796,4.898,4.694,4.71,345180,0
+EXLS.US,D,20080408,000000,4.618,4.79,4.584,4.66,371410,0
+EXLS.US,D,20080409,000000,4.676,4.678,4.446,4.526,300880,0
+EXLS.US,D,20080410,000000,4.542,4.59,4.49,4.58,422920,0
+EXLS.US,D,20080411,000000,4.516,4.718,4.316,4.336,392215,0
+EXLS.US,D,20080414,000000,4.326,4.52,4.214,4.334,470835,0
+EXLS.US,D,20080415,000000,4.354,4.718,4.308,4.632,771620,0
+EXLS.US,D,20080416,000000,4.688,4.72,4.62,4.718,335555,0
+EXLS.US,D,20080417,000000,4.688,4.77,4.398,4.674,290095,0
+EXLS.US,D,20080418,000000,4.77,4.964,4.77,4.902,314945,0
+EXLS.US,D,20080421,000000,4.872,5.022,4.74,4.812,297930,0
+EXLS.US,D,20080422,000000,4.8,4.834,4.716,4.732,694900,0
+EXLS.US,D,20080423,000000,4.754,4.83,4.696,4.828,570015,0
+EXLS.US,D,20080424,000000,4.84,5.002,4.776,4.92,917965,0
+EXLS.US,D,20080425,000000,4.95,4.986,4.774,4.928,455150,0
+EXLS.US,D,20080428,000000,4.956,5.142,4.904,4.914,677750,0
+EXLS.US,D,20080429,000000,4.93,5.05,4.922,5.014,378430,0
+EXLS.US,D,20080430,000000,5.038,5.2,5.004,5.024,472465,0
+EXLS.US,D,20080501,000000,5.03,5.168,5.03,5.076,520170,0
+EXLS.US,D,20080502,000000,5.126,5.126,4.618,4.93,1350215,0
+EXLS.US,D,20080505,000000,4.968,5.148,4.966,4.972,607225,0
+EXLS.US,D,20080506,000000,4.93,5,4.852,4.958,743045,0
+EXLS.US,D,20080507,000000,4.616,4.726,4.104,4.152,1631175,0
+EXLS.US,D,20080508,000000,4.174,4.342,4.122,4.198,865380,0
+EXLS.US,D,20080509,000000,4.144,4.172,3.908,3.986,740620,0
+EXLS.US,D,20080512,000000,3.986,4.088,3.968,4.078,749435,0
+EXLS.US,D,20080513,000000,4.082,4.118,3.97,3.994,382750,0
+EXLS.US,D,20080514,000000,4.002,4.002,3.906,3.912,354620,0
+EXLS.US,D,20080515,000000,3.904,4,3.88,4,394640,0
+EXLS.US,D,20080516,000000,4.004,4.004,3.74,3.816,732465,0
+EXLS.US,D,20080519,000000,3.81,3.81,3.64,3.736,860455,0
+EXLS.US,D,20080520,000000,3.712,3.784,3.662,3.716,330515,0
+EXLS.US,D,20080521,000000,3.73,3.774,3.608,3.654,412480,0
+EXLS.US,D,20080522,000000,3.658,3.732,3.636,3.656,433900,0
+EXLS.US,D,20080523,000000,3.632,3.802,3.574,3.78,731270,0
+EXLS.US,D,20080527,000000,3.792,4.004,3.758,3.982,448375,0
+EXLS.US,D,20080528,000000,4.004,4.162,4.004,4.148,1098125,0
+EXLS.US,D,20080529,000000,4.134,4.242,4.03,4.106,632735,0
+EXLS.US,D,20080530,000000,4.12,4.12,3.972,3.988,610520,0
+EXLS.US,D,20080602,000000,3.968,3.994,3.608,3.666,735630,0
+EXLS.US,D,20080603,000000,3.688,3.688,3.564,3.588,703290,0
+EXLS.US,D,20080604,000000,3.58,3.608,3.562,3.596,409085,0
+EXLS.US,D,20080605,000000,3.598,3.712,3.598,3.688,588035,0
+EXLS.US,D,20080606,000000,3.62,3.62,3.426,3.426,737590,0
+EXLS.US,D,20080609,000000,3.374,3.386,3.118,3.136,1324000,0
+EXLS.US,D,20080610,000000,3.108,3.262,3.108,3.138,813365,0
+EXLS.US,D,20080611,000000,3.124,3.138,2.988,2.99,931490,0
+EXLS.US,D,20080612,000000,3.044,3.054,2.964,2.988,474585,0
+EXLS.US,D,20080613,000000,3.03,3.04,2.964,3.03,579485,0
+EXLS.US,D,20080616,000000,3.012,3.012,2.872,2.896,1553755,0
+EXLS.US,D,20080617,000000,2.904,3.014,2.876,2.99,1396625,0
+EXLS.US,D,20080618,000000,2.974,2.996,2.896,2.944,921005,0
+EXLS.US,D,20080619,000000,2.936,3.062,2.878,3.062,573150,0
+EXLS.US,D,20080620,000000,3.32,3.466,3.166,3.174,1943655,0
+EXLS.US,D,20080623,000000,3.196,3.234,3.1,3.1,484770,0
+EXLS.US,D,20080624,000000,3.068,3.084,2.9,2.996,915700,0
+EXLS.US,D,20080625,000000,2.998,3.106,2.906,3.04,1039020,0
+EXLS.US,D,20080626,000000,2.99,3.012,2.852,2.86,1239285,0
+EXLS.US,D,20080627,000000,2.858,2.96,2.776,2.898,3781885,0
+EXLS.US,D,20080630,000000,2.894,2.894,2.786,2.806,456095,0
+EXLS.US,D,20080701,000000,2.782,2.908,2.78,2.884,566960,0
+EXLS.US,D,20080702,000000,2.872,2.872,2.774,2.814,645235,0
+EXLS.US,D,20080703,000000,2.826,2.95,2.824,2.932,465780,0
+EXLS.US,D,20080707,000000,2.958,3.02,2.806,2.96,1018080,0
+EXLS.US,D,20080708,000000,2.958,3.164,2.94,3.116,602135,0
+EXLS.US,D,20080709,000000,3.124,3.152,3.054,3.06,850340,0
+EXLS.US,D,20080710,000000,3.064,3.2,2.884,3.186,845515,0
+EXLS.US,D,20080711,000000,3.152,3.16,3.002,3.056,669445,0
+EXLS.US,D,20080714,000000,3.094,3.15,3.02,3.1,805275,0
+EXLS.US,D,20080715,000000,3.056,3.188,3.004,3.06,521100,0
+EXLS.US,D,20080716,000000,3.074,3.378,3.02,3.34,801615,0
+EXLS.US,D,20080717,000000,3.382,3.382,3.09,3.114,715320,0
+EXLS.US,D,20080718,000000,3.088,3.204,2.964,3.12,471610,0
+EXLS.US,D,20080721,000000,3.138,3.236,3.066,3.128,395320,0
+EXLS.US,D,20080722,000000,2.98,3.236,2.942,3.222,672330,0
+EXLS.US,D,20080723,000000,3.21,3.4,3.18,3.388,561515,0
+EXLS.US,D,20080724,000000,3.404,3.41,3.198,3.276,501755,0
+EXLS.US,D,20080725,000000,3.322,3.322,3.186,3.208,465615,0
+EXLS.US,D,20080728,000000,3.184,3.266,3.074,3.134,768675,0
+EXLS.US,D,20080729,000000,3.278,3.278,3.064,3.138,789280,0
+EXLS.US,D,20080730,000000,3.162,3.192,3.024,3.09,646385,0
+EXLS.US,D,20080731,000000,3.036,3.116,3.01,3.01,916265,0
+EXLS.US,D,20080801,000000,3.024,3.172,3.016,3.148,472010,0
+EXLS.US,D,20080804,000000,3.14,3.152,2.972,3.128,807170,0
+EXLS.US,D,20080805,000000,3.082,3.156,3.044,3.144,992920,0
+EXLS.US,D,20080806,000000,3.146,3.31,3.036,3.27,1517060,0
+EXLS.US,D,20080807,000000,2.814,2.82,2.498,2.748,3601305,0
+EXLS.US,D,20080808,000000,2.672,2.744,2.576,2.672,1331755,0
+EXLS.US,D,20080811,000000,2.618,2.656,2.554,2.606,1242275,0
+EXLS.US,D,20080812,000000,2.61,2.66,2.59,2.602,1542255,0
+EXLS.US,D,20080813,000000,2.594,2.72,2.594,2.67,853690,0
+EXLS.US,D,20080814,000000,2.644,2.722,2.618,2.688,839595,0
+EXLS.US,D,20080815,000000,2.724,2.772,2.51,2.72,533400,0
+EXLS.US,D,20080818,000000,2.714,2.714,2.536,2.602,1015780,0
+EXLS.US,D,20080819,000000,2.578,2.578,2.492,2.504,344045,0
+EXLS.US,D,20080820,000000,2.512,2.52,2.426,2.444,675770,0
+EXLS.US,D,20080821,000000,2.42,2.454,2.406,2.416,344220,0
+EXLS.US,D,20080822,000000,2.428,2.428,2.214,2.248,1731895,0
+EXLS.US,D,20080825,000000,2.246,2.314,2.172,2.182,967345,0
+EXLS.US,D,20080826,000000,2.186,2.218,2.174,2.202,1598640,0
+EXLS.US,D,20080827,000000,2.198,2.218,2.156,2.204,1132125,0
+EXLS.US,D,20080828,000000,2.218,2.218,2.186,2.2,1577470,0
+EXLS.US,D,20080829,000000,2.192,2.2,2.15,2.18,377995,0
+EXLS.US,D,20080902,000000,2.2,2.2,2.106,2.156,564590,0
+EXLS.US,D,20080903,000000,2.154,2.224,2.114,2.204,1390535,0
+EXLS.US,D,20080904,000000,2.18,2.2,2.106,2.106,567990,0
+EXLS.US,D,20080905,000000,2.106,2.218,2.106,2.208,1113410,0
+EXLS.US,D,20080908,000000,2.214,2.25,2.192,2.218,1467665,0
+EXLS.US,D,20080909,000000,2.214,2.406,2.214,2.28,719850,0
+EXLS.US,D,20080910,000000,2.322,2.366,2.28,2.29,563820,0
+EXLS.US,D,20080911,000000,2.276,2.37,2.276,2.328,595680,0
+EXLS.US,D,20080912,000000,2.296,2.326,2.234,2.272,471965,0
+EXLS.US,D,20080915,000000,2.204,2.258,2.118,2.156,637260,0
+EXLS.US,D,20080916,000000,2.128,2.196,2.07,2.122,604685,0
+EXLS.US,D,20080917,000000,2.072,2.078,1.842,1.854,718390,0
+EXLS.US,D,20080918,000000,1.908,1.944,1.72,1.852,1225795,0
+EXLS.US,D,20080919,000000,1.922,2.034,1.788,1.82,2359320,0
+EXLS.US,D,20080922,000000,1.82,1.824,1.762,1.772,1662580,0
+EXLS.US,D,20080923,000000,1.778,1.804,1.746,1.768,1281880,0
+EXLS.US,D,20080924,000000,1.774,1.848,1.68,1.684,739075,0
+EXLS.US,D,20080925,000000,1.83,1.83,1.67,1.728,976140,0
+EXLS.US,D,20080926,000000,1.684,1.77,1.678,1.752,1189550,0
+EXLS.US,D,20080929,000000,1.72,1.758,1.52,1.614,435735,0
+EXLS.US,D,20080930,000000,1.622,1.764,1.614,1.756,347360,0
+EXLS.US,D,20081001,000000,1.738,1.84,1.678,1.712,310390,0
+EXLS.US,D,20081002,000000,1.652,1.734,1.634,1.662,521635,0
+EXLS.US,D,20081003,000000,1.69,1.71,1.586,1.598,607125,0
+EXLS.US,D,20081006,000000,1.568,1.584,1.436,1.49,778200,0
+EXLS.US,D,20081007,000000,1.504,1.504,1.31,1.33,986985,0
+EXLS.US,D,20081008,000000,1.328,1.428,1.238,1.264,1191540,0
+EXLS.US,D,20081009,000000,1.256,1.3,1.114,1.132,1671075,0
+EXLS.US,D,20081010,000000,1.124,1.186,0.956,1.096,1496430,0
+EXLS.US,D,20081013,000000,1.142,1.348,1.108,1.328,1769925,0
+EXLS.US,D,20081014,000000,1.286,1.336,1.23,1.268,3340800,0
+EXLS.US,D,20081015,000000,1.314,1.356,1.18,1.186,747760,0
+EXLS.US,D,20081016,000000,1.2,1.338,1.16,1.33,1041520,0
+EXLS.US,D,20081017,000000,1.286,1.356,1.236,1.318,855165,0
+EXLS.US,D,20081020,000000,1.344,1.442,1.298,1.438,548355,0
+EXLS.US,D,20081021,000000,1.412,1.426,1.364,1.37,783630,0
+EXLS.US,D,20081022,000000,1.332,1.382,1.27,1.284,631160,0
+EXLS.US,D,20081023,000000,1.284,1.336,1.254,1.294,718085,0
+EXLS.US,D,20081024,000000,1.246,1.25,1.17,1.176,227735,0
+EXLS.US,D,20081027,000000,1.162,1.244,1.108,1.112,288060,0
+EXLS.US,D,20081028,000000,1.138,1.184,1.078,1.174,2127275,0
+EXLS.US,D,20081029,000000,1.182,1.248,1.108,1.242,570285,0
+EXLS.US,D,20081030,000000,1.29,1.384,1.222,1.378,472465,0
+EXLS.US,D,20081031,000000,1.376,1.476,1.302,1.46,387030,0
+EXLS.US,D,20081103,000000,1.456,1.528,1.39,1.418,546730,0
+EXLS.US,D,20081104,000000,1.474,1.508,1.41,1.472,410360,0
+EXLS.US,D,20081105,000000,1.424,1.498,1.334,1.38,625055,0
+EXLS.US,D,20081106,000000,1.262,1.4,1.206,1.282,506885,0
+EXLS.US,D,20081107,000000,1.31,1.384,1.296,1.356,217325,0
+EXLS.US,D,20081110,000000,1.588,1.68,1.384,1.394,677855,0
+EXLS.US,D,20081111,000000,1.378,1.468,1.316,1.35,222720,0
+EXLS.US,D,20081112,000000,1.328,1.466,1.302,1.342,319230,0
+EXLS.US,D,20081113,000000,1.348,1.458,1.188,1.454,425280,0
+EXLS.US,D,20081114,000000,1.582,1.582,1.272,1.28,528940,0
+EXLS.US,D,20081117,000000,1.266,1.41,1.212,1.218,317970,0
+EXLS.US,D,20081118,000000,1.22,1.272,1.17,1.176,526565,0
+EXLS.US,D,20081119,000000,1.174,1.226,1.166,1.178,894575,0
+EXLS.US,D,20081120,000000,1.17,1.238,1.102,1.118,636670,0
+EXLS.US,D,20081121,000000,1.138,1.218,0.886,1.196,991370,0
+EXLS.US,D,20081124,000000,1.21,1.308,1.162,1.286,856935,0
+EXLS.US,D,20081125,000000,1.298,1.298,1.198,1.246,696560,0
+EXLS.US,D,20081126,000000,1.216,1.376,1.212,1.37,503150,0
+EXLS.US,D,20081128,000000,1.354,1.434,1.26,1.42,79845,0
+EXLS.US,D,20081201,000000,1.374,1.454,1.168,1.176,573110,0
+EXLS.US,D,20081202,000000,1.206,1.304,1.206,1.284,525410,0
+EXLS.US,D,20081203,000000,1.248,1.45,1.23,1.434,535445,0
+EXLS.US,D,20081204,000000,1.416,1.5,1.314,1.344,379550,0
+EXLS.US,D,20081205,000000,1.318,1.578,1.318,1.574,522950,0
+EXLS.US,D,20081208,000000,1.598,1.764,1.524,1.75,811370,0
+EXLS.US,D,20081209,000000,1.734,1.806,1.576,1.618,424880,0
+EXLS.US,D,20081210,000000,1.642,1.746,1.56,1.692,423215,0
+EXLS.US,D,20081211,000000,1.666,1.722,1.502,1.582,368850,0
+EXLS.US,D,20081212,000000,1.546,1.68,1.5,1.626,401535,0
+EXLS.US,D,20081215,000000,1.632,1.67,1.514,1.55,313875,0
+EXLS.US,D,20081216,000000,1.586,1.634,1.51,1.62,727145,0
+EXLS.US,D,20081217,000000,1.604,1.682,1.57,1.592,614935,0
+EXLS.US,D,20081218,000000,1.612,1.622,1.538,1.6,289455,0
+EXLS.US,D,20081219,000000,1.65,1.718,1.546,1.632,1137170,0
+EXLS.US,D,20081222,000000,1.636,1.688,1.588,1.658,641270,0
+EXLS.US,D,20081223,000000,1.674,1.708,1.628,1.654,335530,0
+EXLS.US,D,20081224,000000,1.658,1.658,1.64,1.64,37855,0
+EXLS.US,D,20081226,000000,1.654,1.664,1.594,1.628,63010,0
+EXLS.US,D,20081229,000000,1.63,1.712,1.566,1.576,161305,0
+EXLS.US,D,20081230,000000,1.606,1.656,1.57,1.606,313415,0
+EXLS.US,D,20081231,000000,1.614,1.788,1.614,1.714,499065,0
+EXLS.US,D,20090102,000000,1.738,1.772,1.636,1.726,335510,0
+EXLS.US,D,20090105,000000,1.734,1.764,1.69,1.712,143585,0
+EXLS.US,D,20090106,000000,1.728,1.776,1.678,1.728,524385,0
+EXLS.US,D,20090107,000000,1.698,1.736,1.676,1.718,282360,0
+EXLS.US,D,20090108,000000,1.706,1.866,1.65,1.862,399060,0
+EXLS.US,D,20090109,000000,1.744,1.806,1.664,1.75,366670,0
+EXLS.US,D,20090112,000000,1.744,1.744,1.688,1.702,168270,0
+EXLS.US,D,20090113,000000,1.696,1.764,1.682,1.762,94525,0
+EXLS.US,D,20090114,000000,1.724,1.786,1.702,1.712,215910,0
+EXLS.US,D,20090115,000000,1.712,1.824,1.678,1.81,191560,0
+EXLS.US,D,20090116,000000,1.832,1.85,1.718,1.75,142510,0
+EXLS.US,D,20090120,000000,1.716,1.716,1.55,1.562,321420,0
+EXLS.US,D,20090121,000000,1.554,1.672,1.552,1.666,246205,0
+EXLS.US,D,20090122,000000,1.628,1.738,1.594,1.662,328970,0
+EXLS.US,D,20090123,000000,1.604,1.806,1.582,1.714,183255,0
+EXLS.US,D,20090126,000000,1.722,1.86,1.686,1.8,234755,0
+EXLS.US,D,20090127,000000,1.802,1.898,1.758,1.774,269840,0
+EXLS.US,D,20090128,000000,1.832,1.872,1.806,1.828,91505,0
+EXLS.US,D,20090129,000000,1.796,1.846,1.62,1.654,146620,0
+EXLS.US,D,20090130,000000,1.678,1.698,1.558,1.59,245020,0
+EXLS.US,D,20090202,000000,1.568,1.74,1.568,1.74,202555,0
+EXLS.US,D,20090203,000000,1.752,1.782,1.662,1.662,377070,0
+EXLS.US,D,20090204,000000,1.668,1.68,1.536,1.576,193260,0
+EXLS.US,D,20090205,000000,1.566,1.676,1.52,1.632,141150,0
+EXLS.US,D,20090206,000000,1.626,1.778,1.626,1.77,191295,0
+EXLS.US,D,20090209,000000,1.756,1.822,1.678,1.778,192305,0
+EXLS.US,D,20090210,000000,1.76,1.78,1.614,1.614,209675,0
+EXLS.US,D,20090211,000000,1.62,1.69,1.596,1.666,149125,0
+EXLS.US,D,20090212,000000,1.636,1.688,1.586,1.66,153605,0
+EXLS.US,D,20090213,000000,1.608,1.706,1.608,1.692,66765,0
+EXLS.US,D,20090217,000000,1.616,1.626,1.464,1.536,888760,0
+EXLS.US,D,20090218,000000,1.536,1.592,1.46,1.46,641420,0
+EXLS.US,D,20090219,000000,1.49,1.57,1.462,1.544,87655,0
+EXLS.US,D,20090220,000000,1.518,1.542,1.45,1.502,170605,0
+EXLS.US,D,20090223,000000,1.522,1.548,1.494,1.506,402965,0
+EXLS.US,D,20090224,000000,1.528,1.654,1.528,1.65,273780,0
+EXLS.US,D,20090225,000000,1.64,1.742,1.584,1.618,285020,0
+EXLS.US,D,20090226,000000,1.64,1.716,1.638,1.638,230465,0
+EXLS.US,D,20090227,000000,1.61,1.712,1.61,1.618,187345,0
+EXLS.US,D,20090302,000000,1.588,1.618,1.442,1.444,276425,0
+EXLS.US,D,20090303,000000,1.472,1.478,1.314,1.314,311940,0
+EXLS.US,D,20090304,000000,1.336,1.336,1.274,1.322,533210,0
+EXLS.US,D,20090305,000000,1.29,1.342,1.2,1.206,333070,0
+EXLS.US,D,20090306,000000,1.232,1.398,1.172,1.33,226815,0
+EXLS.US,D,20090309,000000,1.31,1.416,1.31,1.362,192165,0
+EXLS.US,D,20090310,000000,1.396,1.58,1.35,1.574,373825,0
+EXLS.US,D,20090311,000000,1.592,1.786,1.592,1.6,506560,0
+EXLS.US,D,20090312,000000,1.592,1.72,1.588,1.71,295510,0
+EXLS.US,D,20090313,000000,1.716,1.804,1.642,1.644,431040,0
+EXLS.US,D,20090316,000000,1.68,1.798,1.63,1.644,189855,0
+EXLS.US,D,20090317,000000,1.638,1.768,1.572,1.766,235315,0
+EXLS.US,D,20090318,000000,1.76,1.834,1.736,1.828,328120,0
+EXLS.US,D,20090319,000000,1.842,1.854,1.726,1.758,427110,0
+EXLS.US,D,20090320,000000,1.78,1.794,1.72,1.736,509710,0
+EXLS.US,D,20090323,000000,1.8,1.828,1.724,1.794,536075,0
+EXLS.US,D,20090324,000000,1.756,1.812,1.708,1.716,335550,0
+EXLS.US,D,20090325,000000,1.738,1.78,1.69,1.776,321920,0
+EXLS.US,D,20090326,000000,1.814,1.832,1.748,1.832,499920,0
+EXLS.US,D,20090327,000000,1.786,1.858,1.734,1.748,214070,0
+EXLS.US,D,20090330,000000,1.688,1.704,1.6,1.686,377575,0
+EXLS.US,D,20090331,000000,1.716,1.818,1.704,1.724,336715,0
+EXLS.US,D,20090401,000000,1.74,1.804,1.706,1.796,159635,0
+EXLS.US,D,20090402,000000,1.844,2.022,1.844,1.942,314280,0
+EXLS.US,D,20090403,000000,1.942,1.968,1.898,1.966,158790,0
+EXLS.US,D,20090406,000000,1.928,1.954,1.908,1.94,287585,0
+EXLS.US,D,20090407,000000,1.9,1.994,1.888,1.888,258425,0
+EXLS.US,D,20090408,000000,1.932,1.97,1.912,1.968,420455,0
+EXLS.US,D,20090409,000000,2.028,2.234,2.002,2.192,452980,0
+EXLS.US,D,20090413,000000,2.166,2.242,2.166,2.202,203300,0
+EXLS.US,D,20090414,000000,2.154,2.182,2.06,2.084,148495,0
+EXLS.US,D,20090415,000000,2.072,2.104,2.026,2.072,111975,0
+EXLS.US,D,20090416,000000,2.094,2.132,1.98,2.1,243550,0
+EXLS.US,D,20090417,000000,2.112,2.176,2.032,2.106,208170,0
+EXLS.US,D,20090420,000000,2.044,2.044,1.878,1.884,324380,0
+EXLS.US,D,20090421,000000,1.88,1.984,1.848,1.962,334825,0
+EXLS.US,D,20090422,000000,1.93,2.006,1.896,1.942,157025,0
+EXLS.US,D,20090423,000000,1.938,1.938,1.8,1.846,105510,0
+EXLS.US,D,20090424,000000,1.874,1.958,1.822,1.922,199855,0
+EXLS.US,D,20090427,000000,1.88,1.9,1.736,1.784,280750,0
+EXLS.US,D,20090428,000000,1.768,1.838,1.756,1.776,92245,0
+EXLS.US,D,20090429,000000,1.8,1.986,1.782,1.916,186460,0
+EXLS.US,D,20090430,000000,1.932,2.04,1.862,1.862,365015,0
+EXLS.US,D,20090501,000000,1.862,1.862,1.746,1.768,152315,0
+EXLS.US,D,20090504,000000,1.794,1.824,1.762,1.82,113300,0
+EXLS.US,D,20090505,000000,1.8,1.844,1.778,1.796,197345,0
+EXLS.US,D,20090506,000000,2.1,2.182,1.822,1.914,717095,0
+EXLS.US,D,20090507,000000,1.94,1.956,1.704,1.724,224525,0
+EXLS.US,D,20090508,000000,1.758,1.87,1.71,1.77,266245,0
+EXLS.US,D,20090511,000000,1.73,1.906,1.62,1.878,322020,0
+EXLS.US,D,20090512,000000,1.71,1.886,1.71,1.856,134185,0
+EXLS.US,D,20090513,000000,1.824,1.842,1.712,1.722,142470,0
+EXLS.US,D,20090514,000000,1.736,1.86,1.672,1.774,203945,0
+EXLS.US,D,20090515,000000,1.802,1.834,1.688,1.758,295950,0
+EXLS.US,D,20090518,000000,1.782,1.948,1.782,1.908,275145,0
+EXLS.US,D,20090519,000000,1.904,1.904,1.758,1.782,215895,0
+EXLS.US,D,20090520,000000,1.794,2.002,1.74,1.814,360685,0
+EXLS.US,D,20090521,000000,1.786,1.828,1.744,1.812,380010,0
+EXLS.US,D,20090522,000000,1.832,1.896,1.766,1.768,103630,0
+EXLS.US,D,20090526,000000,1.75,1.9,1.694,1.898,366045,0
+EXLS.US,D,20090527,000000,1.876,1.898,1.652,1.812,130640,0
+EXLS.US,D,20090528,000000,1.828,1.888,1.726,1.87,184250,0
+EXLS.US,D,20090529,000000,1.882,2,1.836,1.98,462200,0
+EXLS.US,D,20090601,000000,1.992,2.1,1.946,2.044,365530,0
+EXLS.US,D,20090602,000000,2.028,2.102,1.994,2.096,193430,0
+EXLS.US,D,20090603,000000,2.072,2.178,2.038,2.158,273275,0
+EXLS.US,D,20090604,000000,2.18,2.18,2.116,2.172,273325,0
+EXLS.US,D,20090605,000000,2.184,2.184,2.046,2.08,153000,0
+EXLS.US,D,20090608,000000,2.102,2.134,1.982,2.078,419400,0
+EXLS.US,D,20090609,000000,2.096,2.096,2.016,2.036,522340,0
+EXLS.US,D,20090610,000000,2.062,2.086,1.952,1.986,648670,0
+EXLS.US,D,20090611,000000,1.998,2.106,1.992,1.998,237015,0
+EXLS.US,D,20090612,000000,1.984,2.052,1.98,2.05,363620,0
+EXLS.US,D,20090615,000000,1.99,1.998,1.862,1.942,334440,0
+EXLS.US,D,20090616,000000,1.988,1.988,1.822,1.826,322980,0
+EXLS.US,D,20090617,000000,1.832,1.962,1.832,1.934,173415,0
+EXLS.US,D,20090618,000000,1.932,2,1.932,1.966,144580,0
+EXLS.US,D,20090619,000000,1.996,2.006,1.96,1.964,809265,0
+EXLS.US,D,20090622,000000,1.95,1.994,1.852,1.9,396820,0
+EXLS.US,D,20090623,000000,1.904,2.012,1.866,1.92,351340,0
+EXLS.US,D,20090624,000000,1.946,2.032,1.946,1.99,176055,0
+EXLS.US,D,20090625,000000,1.978,2.092,1.918,2.092,255655,0
+EXLS.US,D,20090626,000000,2.072,2.116,1.958,2.112,1761695,0
+EXLS.US,D,20090629,000000,2.11,2.196,1.944,2.148,344775,0
+EXLS.US,D,20090630,000000,2.144,2.28,2.082,2.242,658455,0
+EXLS.US,D,20090701,000000,2.26,2.334,2.212,2.286,376345,0
+EXLS.US,D,20090702,000000,2.246,2.246,2.05,2.064,403125,0
+EXLS.US,D,20090706,000000,2.052,2.078,1.998,2.062,389455,0
+EXLS.US,D,20090707,000000,2.058,2.058,1.988,2.018,222860,0
+EXLS.US,D,20090708,000000,2.036,2.132,1.976,2.014,300485,0
+EXLS.US,D,20090709,000000,2.036,2.118,1.95,2.036,284560,0
+EXLS.US,D,20090710,000000,2.018,2.182,2.018,2.148,215100,0
+EXLS.US,D,20090713,000000,2.132,2.358,2.076,2.284,666350,0
+EXLS.US,D,20090714,000000,2.276,2.392,2.158,2.266,433385,0
+EXLS.US,D,20090715,000000,2.31,2.316,2.24,2.304,442955,0
+EXLS.US,D,20090716,000000,2.282,2.386,2.242,2.33,504215,0
+EXLS.US,D,20090717,000000,2.342,2.342,2.214,2.296,409605,0
+EXLS.US,D,20090720,000000,2.318,2.35,2.262,2.332,447615,0
+EXLS.US,D,20090721,000000,2.354,2.398,2.298,2.328,469230,0
+EXLS.US,D,20090722,000000,2.32,2.364,2.288,2.302,334155,0
+EXLS.US,D,20090723,000000,2.288,2.436,2.256,2.41,549920,0
+EXLS.US,D,20090724,000000,2.388,2.46,2.35,2.4,411015,0
+EXLS.US,D,20090727,000000,2.402,2.438,2.364,2.424,382875,0
+EXLS.US,D,20090728,000000,2.396,2.484,2.346,2.47,434835,0
+EXLS.US,D,20090729,000000,2.438,2.548,2.386,2.51,445625,0
+EXLS.US,D,20090730,000000,2.542,2.598,2.444,2.56,366215,0
+EXLS.US,D,20090731,000000,2.54,2.61,2.466,2.596,544025,0
+EXLS.US,D,20090803,000000,2.624,2.762,2.592,2.674,1821645,0
+EXLS.US,D,20090804,000000,2.642,2.706,2.61,2.67,590940,0
+EXLS.US,D,20090805,000000,2.664,2.692,2.56,2.652,292255,0
+EXLS.US,D,20090806,000000,2.64,2.704,2.472,2.642,615290,0
+EXLS.US,D,20090807,000000,2.678,2.714,2.546,2.592,390540,0
+EXLS.US,D,20090810,000000,2.558,2.628,2.508,2.61,243940,0
+EXLS.US,D,20090811,000000,2.586,2.586,2.432,2.502,286745,0
+EXLS.US,D,20090812,000000,2.498,2.688,2.498,2.61,251010,0
+EXLS.US,D,20090813,000000,2.632,2.682,2.528,2.63,232955,0
+EXLS.US,D,20090814,000000,2.634,2.634,2.392,2.494,414410,0
+EXLS.US,D,20090817,000000,2.434,2.5,2.374,2.408,223995,0
+EXLS.US,D,20090818,000000,2.424,2.478,2.36,2.462,154635,0
+EXLS.US,D,20090819,000000,2.416,2.592,2.416,2.57,174680,0
+EXLS.US,D,20090820,000000,2.53,2.582,2.488,2.582,177855,0
+EXLS.US,D,20090821,000000,2.626,2.626,2.498,2.536,578415,0
+EXLS.US,D,20090824,000000,2.484,2.608,2.468,2.546,181985,0
+EXLS.US,D,20090825,000000,2.508,2.556,2.426,2.434,321815,0
+EXLS.US,D,20090826,000000,2.438,2.508,2.406,2.486,280220,0
+EXLS.US,D,20090827,000000,2.496,2.544,2.398,2.498,520490,0
+EXLS.US,D,20090828,000000,2.536,2.548,2.444,2.494,268415,0
+EXLS.US,D,20090831,000000,2.458,2.49,2.366,2.4,263480,0
+EXLS.US,D,20090901,000000,2.394,2.578,2.282,2.398,397485,0
+EXLS.US,D,20090902,000000,2.34,2.484,2.34,2.352,374980,0
+EXLS.US,D,20090903,000000,2.334,2.48,2.292,2.474,274705,0
+EXLS.US,D,20090904,000000,2.518,2.518,2.348,2.424,399610,0
+EXLS.US,D,20090908,000000,2.444,2.516,2.35,2.456,443975,0
+EXLS.US,D,20090909,000000,2.52,2.564,2.48,2.544,511365,0
+EXLS.US,D,20090910,000000,2.544,2.67,2.5,2.634,513740,0
+EXLS.US,D,20090911,000000,2.586,2.648,2.536,2.56,268805,0
+EXLS.US,D,20090914,000000,2.59,2.736,2.59,2.64,653580,0
+EXLS.US,D,20090915,000000,2.632,2.72,2.626,2.67,356290,0
+EXLS.US,D,20090916,000000,2.674,2.726,2.618,2.696,704015,0
+EXLS.US,D,20090917,000000,2.68,2.726,2.632,2.672,255330,0
+EXLS.US,D,20090918,000000,2.684,2.7,2.63,2.7,589635,0
+EXLS.US,D,20090921,000000,2.674,2.776,2.628,2.722,459890,0
+EXLS.US,D,20090922,000000,2.754,2.874,2.68,2.822,454175,0
+EXLS.US,D,20090923,000000,2.832,2.832,2.716,2.736,561720,0
+EXLS.US,D,20090924,000000,2.736,2.788,2.698,2.758,256765,0
+EXLS.US,D,20090925,000000,2.762,2.854,2.7,2.764,372690,0
+EXLS.US,D,20090928,000000,2.79,2.91,2.732,2.91,471000,0
+EXLS.US,D,20090929,000000,2.874,2.982,2.864,2.94,511670,0
+EXLS.US,D,20090930,000000,2.934,2.998,2.904,2.972,538940,0
+EXLS.US,D,20091001,000000,2.932,2.964,2.846,2.882,301325,0
+EXLS.US,D,20091002,000000,2.836,2.878,2.806,2.862,530415,0
+EXLS.US,D,20091005,000000,2.872,2.95,2.836,2.936,302010,0
+EXLS.US,D,20091006,000000,2.95,3.066,2.948,3.062,432325,0
+EXLS.US,D,20091007,000000,3.056,3.12,2.98,2.996,335335,0
+EXLS.US,D,20091008,000000,3.008,3.022,2.928,2.982,563235,0
+EXLS.US,D,20091009,000000,2.984,3.038,2.976,3.008,226415,0
+EXLS.US,D,20091012,000000,3.004,3.058,2.992,3.01,90380,0
+EXLS.US,D,20091013,000000,3.01,3.032,2.974,3.028,125980,0
+EXLS.US,D,20091014,000000,3.066,3.2,3.054,3.2,332195,0
+EXLS.US,D,20091015,000000,3.162,3.2,3.122,3.13,109205,0
+EXLS.US,D,20091016,000000,3.114,3.16,3.014,3.068,197940,0
+EXLS.US,D,20091019,000000,3.09,3.15,3.09,3.134,83790,0
+EXLS.US,D,20091020,000000,3.13,3.13,3.026,3.076,168545,0
+EXLS.US,D,20091021,000000,3.006,3.216,3.006,3.102,508235,0
+EXLS.US,D,20091022,000000,3.068,3.186,3.044,3.09,4922785,0
+EXLS.US,D,20091023,000000,3.108,3.108,2.886,2.96,379920,0
+EXLS.US,D,20091026,000000,2.972,3.072,2.856,2.928,223785,0
+EXLS.US,D,20091027,000000,2.95,3.01,2.866,2.874,171555,0
+EXLS.US,D,20091028,000000,2.872,2.898,2.758,2.772,156495,0
+EXLS.US,D,20091029,000000,2.798,2.844,2.726,2.802,422880,0
+EXLS.US,D,20091030,000000,2.766,2.824,2.686,2.722,407705,0
+EXLS.US,D,20091102,000000,2.744,2.846,2.708,2.802,562780,0
+EXLS.US,D,20091103,000000,2.762,2.782,2.692,2.778,199245,0
+EXLS.US,D,20091104,000000,2.77,2.786,2.692,2.7,182520,0
+EXLS.US,D,20091105,000000,2.738,2.792,2.688,2.772,383690,0
+EXLS.US,D,20091106,000000,2.808,3.4,2.808,3.384,1168620,0
+EXLS.US,D,20091109,000000,3.392,3.47,3.3,3.44,604295,0
+EXLS.US,D,20091110,000000,3.428,3.48,3.288,3.328,300830,0
+EXLS.US,D,20091111,000000,3.376,3.432,3.3,3.328,255590,0
+EXLS.US,D,20091112,000000,3.3,3.33,3.248,3.298,553845,0
+EXLS.US,D,20091113,000000,3.306,3.306,3.242,3.282,242195,0
+EXLS.US,D,20091116,000000,3.28,3.4,3.268,3.392,719740,0
+EXLS.US,D,20091117,000000,3.362,3.388,3.28,3.326,254705,0
+EXLS.US,D,20091118,000000,3.336,3.352,3.246,3.344,147005,0
+EXLS.US,D,20091119,000000,3.32,3.372,3.272,3.34,376160,0
+EXLS.US,D,20091120,000000,3.322,3.382,3.278,3.36,369010,0
+EXLS.US,D,20091123,000000,3.39,3.448,3.364,3.41,915350,0
+EXLS.US,D,20091124,000000,3.422,3.426,3.314,3.4,201435,0
+EXLS.US,D,20091125,000000,3.41,3.428,3.35,3.36,130040,0
+EXLS.US,D,20091127,000000,3.22,3.29,3.22,3.23,147780,0
+EXLS.US,D,20091130,000000,3.226,3.332,3.138,3.244,527400,0
+EXLS.US,D,20091201,000000,3.25,3.45,3.182,3.442,1182730,0
+EXLS.US,D,20091202,000000,3.436,3.592,3.4,3.53,540660,0
+EXLS.US,D,20091203,000000,3.556,3.556,3.478,3.49,634480,0
+EXLS.US,D,20091204,000000,3.574,3.592,3.524,3.58,172610,0
+EXLS.US,D,20091207,000000,3.58,3.6,3.52,3.6,193180,0
+EXLS.US,D,20091208,000000,3.574,3.598,3.498,3.518,141015,0
+EXLS.US,D,20091209,000000,3.486,3.582,3.478,3.58,255995,0
+EXLS.US,D,20091210,000000,3.59,3.59,3.506,3.542,410335,0
+EXLS.US,D,20091211,000000,3.576,3.576,3.5,3.526,505315,0
+EXLS.US,D,20091214,000000,3.49,3.54,3.434,3.538,185800,0
+EXLS.US,D,20091215,000000,3.574,3.586,3.502,3.528,189475,0
+EXLS.US,D,20091216,000000,3.57,3.57,3.496,3.558,283520,0
+EXLS.US,D,20091217,000000,3.54,3.568,3.436,3.504,688830,0
+EXLS.US,D,20091218,000000,3.546,3.546,3.432,3.534,809820,0
+EXLS.US,D,20091221,000000,3.548,3.586,3.5,3.582,304680,0
+EXLS.US,D,20091222,000000,3.578,3.598,3.45,3.588,465150,0
+EXLS.US,D,20091223,000000,3.596,3.6,3.562,3.588,231365,0
+EXLS.US,D,20091224,000000,3.598,3.622,3.586,3.6,274365,0
+EXLS.US,D,20091228,000000,3.6,3.608,3.564,3.6,277710,0
+EXLS.US,D,20091229,000000,3.6,3.61,3.586,3.604,395195,0
+EXLS.US,D,20091230,000000,3.57,3.644,3.56,3.64,687560,0
+EXLS.US,D,20091231,000000,3.628,3.678,3.618,3.63,237585,0
+EXLS.US,D,20100104,000000,3.666,3.744,3.636,3.69,240685,0
+EXLS.US,D,20100105,000000,3.672,3.736,3.648,3.714,617710,0
+EXLS.US,D,20100106,000000,3.574,3.696,3.574,3.666,893720,0
+EXLS.US,D,20100107,000000,3.668,3.668,3.588,3.602,92710,0
+EXLS.US,D,20100108,000000,3.586,3.638,3.568,3.602,169560,0
+EXLS.US,D,20100111,000000,3.636,3.644,3.556,3.586,324815,0
+EXLS.US,D,20100112,000000,3.562,3.6,3.482,3.548,382270,0
+EXLS.US,D,20100113,000000,3.572,3.67,3.542,3.598,149575,0
+EXLS.US,D,20100114,000000,3.594,3.614,3.562,3.606,199555,0
+EXLS.US,D,20100115,000000,3.622,3.644,3.554,3.59,353355,0
+EXLS.US,D,20100119,000000,3.588,3.746,3.576,3.746,270035,0
+EXLS.US,D,20100120,000000,3.698,3.728,3.602,3.71,141635,0
+EXLS.US,D,20100121,000000,3.714,3.746,3.558,3.64,266815,0
+EXLS.US,D,20100122,000000,3.628,3.682,3.542,3.578,203170,0
+EXLS.US,D,20100125,000000,3.608,3.608,3.544,3.56,173080,0
+EXLS.US,D,20100126,000000,3.534,3.552,3.482,3.528,182450,0
+EXLS.US,D,20100127,000000,3.496,3.576,3.484,3.562,175110,0
+EXLS.US,D,20100128,000000,3.564,3.58,3.548,3.564,189790,0
+EXLS.US,D,20100129,000000,3.58,3.672,3.58,3.63,316310,0
+EXLS.US,D,20100201,000000,3.63,3.668,3.6,3.62,200210,0
+EXLS.US,D,20100202,000000,3.638,3.704,3.638,3.662,371295,0
+EXLS.US,D,20100203,000000,3.676,3.714,3.662,3.694,313990,0
+EXLS.US,D,20100204,000000,3.668,3.712,3.638,3.68,389310,0
+EXLS.US,D,20100205,000000,3.718,3.728,3.626,3.728,256485,0
+EXLS.US,D,20100208,000000,3.712,3.712,3.622,3.622,181545,0
+EXLS.US,D,20100209,000000,3.662,3.702,3.626,3.662,146090,0
+EXLS.US,D,20100210,000000,3.638,3.7,3.638,3.688,223815,0
+EXLS.US,D,20100211,000000,3.664,3.806,3.652,3.794,778295,0
+EXLS.US,D,20100212,000000,3.742,3.752,3.654,3.708,235195,0
+EXLS.US,D,20100216,000000,3.734,3.786,3.704,3.786,101520,0
+EXLS.US,D,20100217,000000,3.8,3.8,3.666,3.694,136385,0
+EXLS.US,D,20100218,000000,3.698,3.698,3.604,3.674,152770,0
+EXLS.US,D,20100219,000000,3.672,3.686,3.628,3.66,229970,0
+EXLS.US,D,20100222,000000,3.672,3.672,3.624,3.662,249925,0
+EXLS.US,D,20100223,000000,3.642,3.642,3.488,3.606,294820,0
+EXLS.US,D,20100224,000000,3.608,3.656,3.536,3.596,647290,0
+EXLS.US,D,20100225,000000,3.538,3.578,3.51,3.532,185775,0
+EXLS.US,D,20100226,000000,3.468,3.53,3.438,3.44,431725,0
+EXLS.US,D,20100301,000000,3.464,3.558,3.448,3.556,373550,0
+EXLS.US,D,20100302,000000,3.55,3.562,3.496,3.52,317550,0
+EXLS.US,D,20100303,000000,3.518,3.52,3.452,3.48,175865,0
+EXLS.US,D,20100304,000000,3.498,3.516,3.47,3.51,63365,0
+EXLS.US,D,20100305,000000,3.522,3.54,3.422,3.518,479230,0
+EXLS.US,D,20100308,000000,3.528,3.558,3.452,3.506,1936270,0
+EXLS.US,D,20100309,000000,3.502,3.508,3.354,3.496,1269675,0
+EXLS.US,D,20100310,000000,3.884,3.902,3.35,3.416,3018515,0
+EXLS.US,D,20100311,000000,3.384,3.492,3.384,3.484,986020,0
+EXLS.US,D,20100312,000000,3.482,3.574,3.374,3.41,557700,0
+EXLS.US,D,20100315,000000,3.402,3.428,3.128,3.276,1084465,0
+EXLS.US,D,20100316,000000,3.28,3.37,3.222,3.262,743145,0
+EXLS.US,D,20100317,000000,3.26,3.33,3.152,3.292,656115,0
+EXLS.US,D,20100318,000000,3.284,3.34,3.244,3.33,358560,0
+EXLS.US,D,20100319,000000,3.348,3.348,3.234,3.328,610700,0
+EXLS.US,D,20100322,000000,3.306,3.432,3.3,3.42,541505,0
+EXLS.US,D,20100323,000000,3.426,3.55,3.408,3.502,794100,0
+EXLS.US,D,20100324,000000,3.494,3.528,3.438,3.438,437360,0
+EXLS.US,D,20100325,000000,3.458,3.5,3.414,3.422,223355,0
+EXLS.US,D,20100326,000000,3.426,3.466,3.372,3.386,226770,0
+EXLS.US,D,20100329,000000,3.386,3.412,3.332,3.402,148245,0
+EXLS.US,D,20100330,000000,3.398,3.418,3.368,3.386,208035,0
+EXLS.US,D,20100331,000000,3.362,3.394,3.328,3.336,215510,0
+EXLS.US,D,20100401,000000,3.348,3.374,3.266,3.348,262980,0
+EXLS.US,D,20100405,000000,3.366,3.482,3.336,3.418,338515,0
+EXLS.US,D,20100406,000000,3.392,3.464,3.35,3.446,191055,0
+EXLS.US,D,20100407,000000,3.432,3.46,3.328,3.35,199105,0
+EXLS.US,D,20100408,000000,3.332,3.342,3.26,3.296,151920,0
+EXLS.US,D,20100409,000000,3.304,3.304,3.196,3.26,351345,0
+EXLS.US,D,20100412,000000,3.252,3.31,3.234,3.308,441425,0
+EXLS.US,D,20100413,000000,3.34,3.404,3.318,3.38,411820,0
+EXLS.US,D,20100414,000000,3.388,3.44,3.336,3.436,272800,0
+EXLS.US,D,20100415,000000,3.428,3.622,3.428,3.586,313190,0
+EXLS.US,D,20100416,000000,3.584,3.624,3.518,3.53,300755,0
+EXLS.US,D,20100419,000000,3.504,3.548,3.464,3.476,227580,0
+EXLS.US,D,20100420,000000,3.504,3.552,3.462,3.516,113785,0
+EXLS.US,D,20100421,000000,3.508,3.532,3.43,3.44,227795,0
+EXLS.US,D,20100422,000000,3.398,3.424,3.334,3.412,217865,0
+EXLS.US,D,20100423,000000,3.366,3.45,3.334,3.41,224645,0
+EXLS.US,D,20100426,000000,3.426,3.452,3.364,3.372,225565,0
+EXLS.US,D,20100427,000000,3.364,3.386,3.214,3.22,156025,0
+EXLS.US,D,20100428,000000,3.278,3.278,3.226,3.232,75765,0
+EXLS.US,D,20100429,000000,3.262,3.3,3.202,3.228,244195,0
+EXLS.US,D,20100430,000000,3.2,3.212,3.17,3.184,308340,0
+EXLS.US,D,20100503,000000,3.226,3.366,3.226,3.322,259485,0
+EXLS.US,D,20100504,000000,3.278,3.278,3.204,3.242,237460,0
+EXLS.US,D,20100505,000000,3.22,3.278,3.168,3.188,133055,0
+EXLS.US,D,20100506,000000,3.252,3.398,1.478,3.182,441340,0
+EXLS.US,D,20100507,000000,3.2,3.354,3.078,3.212,517130,0
+EXLS.US,D,20100510,000000,3.33,3.596,3.33,3.594,878140,0
+EXLS.US,D,20100511,000000,3.536,3.75,3.46,3.686,554035,0
+EXLS.US,D,20100512,000000,3.708,3.8,3.678,3.8,376485,0
+EXLS.US,D,20100513,000000,3.776,3.798,3.7,3.744,520385,0
+EXLS.US,D,20100514,000000,3.722,3.76,3.58,3.618,210625,0
+EXLS.US,D,20100517,000000,3.646,3.646,3.47,3.564,201575,0
+EXLS.US,D,20100518,000000,3.616,3.652,3.418,3.462,438175,0
+EXLS.US,D,20100519,000000,3.46,3.498,3.366,3.472,255175,0
+EXLS.US,D,20100520,000000,3.404,3.448,3.38,3.394,390895,0
+EXLS.US,D,20100521,000000,3.348,3.472,3.324,3.418,329780,0
+EXLS.US,D,20100524,000000,3.42,3.496,3.356,3.382,278810,0
+EXLS.US,D,20100525,000000,3.294,3.338,3.222,3.324,211730,0
+EXLS.US,D,20100526,000000,3.34,3.388,3.332,3.34,340230,0
+EXLS.US,D,20100527,000000,3.43,3.43,3.234,3.37,250305,0
+EXLS.US,D,20100528,000000,3.35,3.366,3.26,3.324,647745,0
+EXLS.US,D,20100601,000000,3.306,3.506,3.298,3.3,397085,0
+EXLS.US,D,20100602,000000,3.316,3.444,3.292,3.404,304525,0
+EXLS.US,D,20100603,000000,3.422,3.544,3.404,3.53,208780,0
+EXLS.US,D,20100604,000000,3.428,3.454,3.31,3.326,361320,0
+EXLS.US,D,20100607,000000,3.454,3.458,3.238,3.246,629010,0
+EXLS.US,D,20100608,000000,3.252,3.35,3.234,3.338,348010,0
+EXLS.US,D,20100609,000000,3.38,3.432,3.312,3.33,444165,0
+EXLS.US,D,20100610,000000,3.394,3.532,3.392,3.528,376495,0
+EXLS.US,D,20100611,000000,3.482,3.582,3.482,3.578,293060,0
+EXLS.US,D,20100614,000000,3.6,3.6,3.474,3.508,276230,0
+EXLS.US,D,20100615,000000,3.544,3.564,3.474,3.554,345130,0
+EXLS.US,D,20100616,000000,3.512,3.572,3.502,3.51,235880,0
+EXLS.US,D,20100617,000000,3.522,3.542,3.486,3.512,150825,0
+EXLS.US,D,20100618,000000,3.536,3.644,3.518,3.636,513160,0
+EXLS.US,D,20100621,000000,3.658,3.676,3.6,3.624,458365,0
+EXLS.US,D,20100622,000000,3.648,3.7,3.586,3.588,231840,0
+EXLS.US,D,20100623,000000,3.62,3.666,3.62,3.63,335360,0
+EXLS.US,D,20100624,000000,3.604,3.666,3.594,3.606,136170,0
+EXLS.US,D,20100625,000000,3.634,3.7,3.566,3.678,787280,0
+EXLS.US,D,20100628,000000,3.694,3.758,3.634,3.722,152205,0
+EXLS.US,D,20100629,000000,3.652,3.656,3.502,3.526,255215,0
+EXLS.US,D,20100630,000000,3.536,3.58,3.422,3.434,347305,0
+EXLS.US,D,20100701,000000,3.452,3.456,3.26,3.404,224450,0
+EXLS.US,D,20100702,000000,3.438,3.476,3.394,3.43,146655,0
+EXLS.US,D,20100706,000000,3.494,3.494,3.28,3.29,202700,0
+EXLS.US,D,20100707,000000,3.296,3.456,3.272,3.454,271455,0
+EXLS.US,D,20100708,000000,3.494,3.586,3.444,3.54,211790,0
+EXLS.US,D,20100709,000000,3.522,3.61,3.49,3.602,201830,0
+EXLS.US,D,20100712,000000,3.58,3.63,3.542,3.544,94350,0
+EXLS.US,D,20100713,000000,3.598,3.652,3.542,3.634,371595,0
+EXLS.US,D,20100714,000000,3.61,3.65,3.552,3.588,140470,0
+EXLS.US,D,20100715,000000,3.586,3.616,3.518,3.572,133665,0
+EXLS.US,D,20100716,000000,3.536,3.586,3.45,3.488,300865,0
+EXLS.US,D,20100719,000000,3.61,3.61,3.38,3.448,153750,0
+EXLS.US,D,20100720,000000,3.418,3.51,3.4,3.502,215110,0
+EXLS.US,D,20100721,000000,3.53,3.56,3.372,3.378,323575,0
+EXLS.US,D,20100722,000000,3.43,3.71,3.43,3.708,273980,0
+EXLS.US,D,20100723,000000,3.68,3.814,3.48,3.8,341265,0
+EXLS.US,D,20100726,000000,3.822,3.834,3.76,3.8,290270,0
+EXLS.US,D,20100727,000000,3.838,3.848,3.77,3.788,324740,0
+EXLS.US,D,20100728,000000,3.778,3.794,3.714,3.724,171370,0
+EXLS.US,D,20100729,000000,3.744,3.81,3.684,3.758,668750,0
+EXLS.US,D,20100730,000000,3.694,3.796,3.682,3.726,324845,0
+EXLS.US,D,20100802,000000,3.778,3.802,3.666,3.748,322670,0
+EXLS.US,D,20100803,000000,3.722,3.8,3.692,3.714,235205,0
+EXLS.US,D,20100804,000000,3.726,3.752,3.678,3.702,259270,0
+EXLS.US,D,20100805,000000,3.656,3.67,3.548,3.55,360605,0
+EXLS.US,D,20100806,000000,3.516,3.556,3.424,3.544,208485,0
+EXLS.US,D,20100809,000000,3.55,3.602,3.516,3.576,221475,0
+EXLS.US,D,20100810,000000,3.526,3.558,3.404,3.5,431070,0
+EXLS.US,D,20100811,000000,3.424,3.432,3.31,3.32,374205,0
+EXLS.US,D,20100812,000000,3.262,3.332,3.252,3.3,231545,0
+EXLS.US,D,20100813,000000,3.28,3.336,3.234,3.276,344905,0
+EXLS.US,D,20100816,000000,3.25,3.34,3.246,3.33,159385,0
+EXLS.US,D,20100817,000000,3.374,3.406,3.35,3.4,163960,0
+EXLS.US,D,20100818,000000,3.386,3.412,3.35,3.398,243230,0
+EXLS.US,D,20100819,000000,3.376,3.386,3.244,3.308,1825580,0
+EXLS.US,D,20100820,000000,3.284,3.296,3.25,3.268,270595,0
+EXLS.US,D,20100823,000000,3.284,3.298,3.234,3.244,195560,0
+EXLS.US,D,20100824,000000,3.214,3.29,3.192,3.224,191230,0
+EXLS.US,D,20100825,000000,3.206,3.358,3.2,3.342,160365,0
+EXLS.US,D,20100826,000000,3.344,3.392,3.264,3.34,136545,0
+EXLS.US,D,20100827,000000,3.388,3.462,3.264,3.458,203610,0
+EXLS.US,D,20100830,000000,3.434,3.442,3.314,3.32,199725,0
+EXLS.US,D,20100831,000000,3.326,3.388,3.294,3.322,300345,0
+EXLS.US,D,20100901,000000,3.37,3.488,3.322,3.486,171780,0
+EXLS.US,D,20100902,000000,3.462,3.504,3.392,3.496,118785,0
+EXLS.US,D,20100903,000000,3.522,3.596,3.498,3.588,112825,0
+EXLS.US,D,20100907,000000,3.584,3.584,3.386,3.412,125915,0
+EXLS.US,D,20100908,000000,3.432,3.528,3.432,3.502,123870,0
+EXLS.US,D,20100909,000000,3.56,3.562,3.48,3.54,92735,0
+EXLS.US,D,20100910,000000,3.522,3.574,3.514,3.574,263375,0
+EXLS.US,D,20100913,000000,3.604,3.742,3.568,3.722,179260,0
+EXLS.US,D,20100914,000000,3.722,3.846,3.702,3.802,350055,0
+EXLS.US,D,20100915,000000,3.8,3.824,3.77,3.806,222700,0
+EXLS.US,D,20100916,000000,3.798,3.82,3.778,3.808,109740,0
+EXLS.US,D,20100917,000000,3.85,3.876,3.802,3.87,1056765,0
+EXLS.US,D,20100920,000000,3.868,4,3.83,3.99,520080,0
+EXLS.US,D,20100921,000000,3.964,3.978,3.918,3.954,213385,0
+EXLS.US,D,20100922,000000,3.928,3.968,3.89,3.93,154255,0
+EXLS.US,D,20100923,000000,3.892,3.954,3.766,3.834,420455,0
+EXLS.US,D,20100924,000000,3.894,3.92,3.87,3.904,220270,0
+EXLS.US,D,20100927,000000,3.9,3.9,3.766,3.782,200415,0
+EXLS.US,D,20100928,000000,3.802,3.852,3.716,3.834,326045,0
+EXLS.US,D,20100929,000000,3.81,3.866,3.8,3.842,246855,0
+EXLS.US,D,20100930,000000,3.89,3.914,3.796,3.89,394785,0
+EXLS.US,D,20101001,000000,3.936,4.004,3.85,4,525850,0
+EXLS.US,D,20101004,000000,3.976,3.976,3.868,3.872,267380,0
+EXLS.US,D,20101005,000000,3.924,3.984,3.854,3.964,265585,0
+EXLS.US,D,20101006,000000,3.944,3.946,3.81,3.868,138400,0
+EXLS.US,D,20101007,000000,3.906,3.906,3.802,3.86,89895,0
+EXLS.US,D,20101008,000000,3.81,4.024,3.774,3.996,227555,0
+EXLS.US,D,20101011,000000,3.98,3.98,3.874,3.878,107880,0
+EXLS.US,D,20101012,000000,3.87,3.874,3.786,3.804,207525,0
+EXLS.US,D,20101013,000000,3.82,3.896,3.808,3.84,362220,0
+EXLS.US,D,20101014,000000,3.824,3.942,3.824,3.898,237025,0
+EXLS.US,D,20101015,000000,3.96,3.96,3.824,3.884,430960,0
+EXLS.US,D,20101018,000000,3.91,3.91,3.76,3.878,612330,0
+EXLS.US,D,20101019,000000,3.816,3.91,3.782,3.844,493225,0
+EXLS.US,D,20101020,000000,3.876,3.896,3.82,3.84,248225,0
+EXLS.US,D,20101021,000000,3.87,3.934,3.742,3.83,206775,0
+EXLS.US,D,20101022,000000,3.838,3.91,3.83,3.88,687005,0
+EXLS.US,D,20101025,000000,3.91,3.96,3.81,3.82,169435,0
+EXLS.US,D,20101026,000000,3.788,3.844,3.756,3.822,124810,0
+EXLS.US,D,20101027,000000,3.8,3.83,3.738,3.814,113565,0
+EXLS.US,D,20101028,000000,3.858,3.898,3.672,3.878,376915,0
+EXLS.US,D,20101029,000000,3.83,3.852,3.768,3.81,147720,0
+EXLS.US,D,20101101,000000,3.772,3.816,3.748,3.798,191390,0
+EXLS.US,D,20101102,000000,3.854,3.93,3.848,3.914,278515,0
+EXLS.US,D,20101103,000000,3.912,3.914,3.708,3.814,206100,0
+EXLS.US,D,20101104,000000,3.898,4.15,3.84,4.12,2142750,0
+EXLS.US,D,20101105,000000,4.146,4.146,3.972,4.058,789555,0
+EXLS.US,D,20101108,000000,4.046,4.168,4.046,4.13,177065,0
+EXLS.US,D,20101109,000000,4.13,4.2,4.064,4.132,314135,0
+EXLS.US,D,20101110,000000,4.156,4.166,4.03,4.144,436895,0
+EXLS.US,D,20101111,000000,4.102,4.194,4.102,4.176,180510,0
+EXLS.US,D,20101112,000000,4.124,4.2,4.106,4.158,133230,0
+EXLS.US,D,20101115,000000,4.19,4.2,4.15,4.154,215110,0
+EXLS.US,D,20101116,000000,4.11,4.148,4.05,4.08,313110,0
+EXLS.US,D,20101117,000000,4.094,4.108,4.06,4.064,237260,0
+EXLS.US,D,20101118,000000,4.12,4.166,4.08,4.144,255265,0
+EXLS.US,D,20101119,000000,4.144,4.184,4.09,4.158,232435,0
+EXLS.US,D,20101122,000000,4.146,4.146,4.06,4.138,133310,0
+EXLS.US,D,20101123,000000,4.082,4.16,4.052,4.14,269760,0
+EXLS.US,D,20101124,000000,4.182,4.2,4.108,4.144,241855,0
+EXLS.US,D,20101126,000000,4.108,4.12,4.076,4.102,71570,0
+EXLS.US,D,20101129,000000,4.07,4.19,4.06,4.178,321000,0
+EXLS.US,D,20101130,000000,4.126,4.15,4.08,4.134,266260,0
+EXLS.US,D,20101201,000000,4.2,4.2,4.142,4.184,235280,0
+EXLS.US,D,20101202,000000,4.192,4.25,4.172,4.25,185615,0
+EXLS.US,D,20101203,000000,4.208,4.334,4.208,4.32,385950,0
+EXLS.US,D,20101206,000000,4.342,4.346,4.236,4.256,323725,0
+EXLS.US,D,20101207,000000,4.32,4.35,4.252,4.336,208275,0
+EXLS.US,D,20101208,000000,4.35,4.358,4.3,4.34,129510,0
+EXLS.US,D,20101209,000000,4.382,4.382,4.284,4.326,126400,0
+EXLS.US,D,20101210,000000,4.294,4.368,4.294,4.342,99505,0
+EXLS.US,D,20101213,000000,4.346,4.358,4.308,4.31,140200,0
+EXLS.US,D,20101214,000000,4.336,4.36,4.294,4.36,134260,0
+EXLS.US,D,20101215,000000,4.388,4.398,4.338,4.382,336695,0
+EXLS.US,D,20101216,000000,4.398,4.41,4.34,4.39,327805,0
+EXLS.US,D,20101217,000000,4.39,4.39,4.264,4.384,364725,0
+EXLS.US,D,20101220,000000,4.39,4.39,4.3,4.338,129700,0
+EXLS.US,D,20101221,000000,4.368,4.368,4.268,4.3,317195,0
+EXLS.US,D,20101222,000000,4.298,4.3,4.274,4.294,87445,0
+EXLS.US,D,20101223,000000,4.284,4.312,4.274,4.306,139535,0
+EXLS.US,D,20101227,000000,4.308,4.308,4.24,4.288,129735,0
+EXLS.US,D,20101228,000000,4.256,4.306,4.256,4.288,84275,0
+EXLS.US,D,20101229,000000,4.288,4.292,4.242,4.286,103125,0
+EXLS.US,D,20101230,000000,4.256,4.338,4.25,4.302,139830,0
+EXLS.US,D,20101231,000000,4.314,4.324,4.268,4.296,139005,0
+EXLS.US,D,20110103,000000,4.278,4.402,4.278,4.382,308150,0
+EXLS.US,D,20110104,000000,4.448,4.448,4.312,4.312,260710,0
+EXLS.US,D,20110105,000000,4.284,4.408,4.284,4.4,351785,0
+EXLS.US,D,20110106,000000,4.398,4.408,4.336,4.392,215540,0
+EXLS.US,D,20110107,000000,4.392,4.392,4.21,4.304,125805,0
+EXLS.US,D,20110110,000000,4.268,4.364,4.268,4.352,112855,0
+EXLS.US,D,20110111,000000,4.37,4.4,4.29,4.398,167920,0
+EXLS.US,D,20110112,000000,4.426,4.426,4.388,4.422,124165,0
+EXLS.US,D,20110113,000000,4.492,4.498,4.332,4.404,284895,0
+EXLS.US,D,20110114,000000,4.408,4.444,4.396,4.422,188615,0
+EXLS.US,D,20110118,000000,4.394,4.434,4.386,4.42,138310,0
+EXLS.US,D,20110119,000000,4.408,4.444,4.298,4.382,271825,0
+EXLS.US,D,20110120,000000,4.348,4.432,4.284,4.404,289145,0
+EXLS.US,D,20110121,000000,4.396,4.412,4.282,4.31,129750,0
+EXLS.US,D,20110124,000000,4.262,4.338,4.25,4.302,218740,0
+EXLS.US,D,20110125,000000,4.27,4.27,4.162,4.23,201180,0
+EXLS.US,D,20110126,000000,4.236,4.244,4.152,4.208,184265,0
+EXLS.US,D,20110127,000000,4.19,4.226,3.992,4.06,363635,0
+EXLS.US,D,20110128,000000,4.066,4.066,3.75,3.808,320645,0
+EXLS.US,D,20110131,000000,3.818,3.938,3.75,3.812,438730,0
+EXLS.US,D,20110201,000000,3.84,3.974,3.814,3.952,161710,0
+EXLS.US,D,20110202,000000,3.948,3.974,3.93,3.948,80845,0
+EXLS.US,D,20110203,000000,3.954,4.004,3.9,3.978,144175,0
+EXLS.US,D,20110204,000000,3.962,3.974,3.944,3.96,117150,0
+EXLS.US,D,20110207,000000,3.958,4.086,3.95,4.03,105960,0
+EXLS.US,D,20110208,000000,4.02,4.038,3.97,4.024,65060,0
+EXLS.US,D,20110209,000000,3.996,4.056,3.974,4.028,139370,0
+EXLS.US,D,20110210,000000,3.992,4.058,3.932,4.046,238630,0
+EXLS.US,D,20110211,000000,4.018,4.096,4.012,4.086,180400,0
+EXLS.US,D,20110214,000000,4.072,4.29,4.072,4.26,131740,0
+EXLS.US,D,20110215,000000,4.25,4.264,4.21,4.26,213370,0
+EXLS.US,D,20110216,000000,4.22,4.386,4.2,4.332,236730,0
+EXLS.US,D,20110218,000000,4.362,4.454,4.314,4.348,158390,0
+EXLS.US,D,20110222,000000,4.322,4.4,4.27,4.3,181405,0
+EXLS.US,D,20110223,000000,4.276,4.376,4.26,4.274,117515,0
+EXLS.US,D,20110224,000000,4.28,4.328,4.192,4.212,312390,0
+EXLS.US,D,20110225,000000,4.164,4.35,4.1,4.336,231255,0
+EXLS.US,D,20110228,000000,4.392,4.444,4.286,4.444,238060,0
+EXLS.US,D,20110301,000000,4.488,4.488,4.102,4.188,1005915,0
+EXLS.US,D,20110302,000000,4.188,4.3,4.096,4.23,341995,0
+EXLS.US,D,20110303,000000,4.29,4.498,4.29,4.492,257775,0
+EXLS.US,D,20110304,000000,4.482,4.482,4.266,4.316,243485,0
+EXLS.US,D,20110307,000000,4.252,4.254,4.116,4.214,211400,0
+EXLS.US,D,20110308,000000,4.21,4.482,4.078,4.434,205415,0
+EXLS.US,D,20110309,000000,4.438,4.482,4.41,4.44,134575,0
+EXLS.US,D,20110310,000000,4.336,4.36,4.184,4.192,214500,0
+EXLS.US,D,20110311,000000,4.16,4.178,4.074,4.106,214805,0
+EXLS.US,D,20110314,000000,4.056,4.09,3.972,4.014,123065,0
+EXLS.US,D,20110315,000000,3.928,3.94,3.828,3.862,234880,0
+EXLS.US,D,20110316,000000,3.85,3.886,3.726,3.842,219695,0
+EXLS.US,D,20110317,000000,3.886,3.916,3.854,3.874,216165,0
+EXLS.US,D,20110318,000000,3.902,3.956,3.868,3.926,259095,0
+EXLS.US,D,20110321,000000,3.958,4.048,3.942,3.99,150725,0
+EXLS.US,D,20110322,000000,3.948,4.03,3.948,3.992,143320,0
+EXLS.US,D,20110323,000000,3.99,4.102,3.916,4.052,124710,0
+EXLS.US,D,20110324,000000,4.082,4.082,3.996,4.072,353570,0
+EXLS.US,D,20110325,000000,4.084,4.104,3.976,3.978,161670,0
+EXLS.US,D,20110328,000000,4,4,3.91,3.92,76180,0
+EXLS.US,D,20110329,000000,3.872,3.998,3.848,3.962,181610,0
+EXLS.US,D,20110330,000000,3.96,4.126,3.96,4.114,134475,0
+EXLS.US,D,20110331,000000,4.078,4.284,4.03,4.23,317340,0
+EXLS.US,D,20110401,000000,4.258,4.374,4.258,4.372,173375,0
+EXLS.US,D,20110404,000000,4.336,4.384,4.238,4.252,242565,0
+EXLS.US,D,20110405,000000,4.232,4.312,4.176,4.206,254350,0
+EXLS.US,D,20110406,000000,4.208,4.22,4.106,4.118,345705,0
+EXLS.US,D,20110407,000000,4.122,4.154,4.092,4.1,236535,0
+EXLS.US,D,20110408,000000,4.142,4.142,4.042,4.052,269560,0
+EXLS.US,D,20110411,000000,4.066,4.066,3.926,3.946,107750,0
+EXLS.US,D,20110412,000000,3.88,3.882,3.794,3.794,224685,0
+EXLS.US,D,20110413,000000,3.932,3.932,3.842,3.876,1248630,0
+EXLS.US,D,20110414,000000,3.82,3.894,3.82,3.872,210090,0
+EXLS.US,D,20110415,000000,3.85,3.918,3.832,3.914,323025,0
+EXLS.US,D,20110418,000000,3.828,3.844,3.76,3.784,147255,0
+EXLS.US,D,20110419,000000,3.81,3.81,3.588,3.776,447875,0
+EXLS.US,D,20110420,000000,3.854,3.954,3.76,3.83,448700,0
+EXLS.US,D,20110421,000000,3.804,3.862,3.8,3.83,226115,0
+EXLS.US,D,20110425,000000,3.844,3.906,3.812,3.906,763465,0
+EXLS.US,D,20110426,000000,3.91,4.028,3.89,3.998,203740,0
+EXLS.US,D,20110427,000000,3.99,4.094,3.934,4.074,122005,0
+EXLS.US,D,20110428,000000,3.956,4.112,3.956,4.102,84405,0
+EXLS.US,D,20110429,000000,4.12,4.2,4.12,4.144,244235,0
+EXLS.US,D,20110502,000000,4.128,4.156,4.058,4.084,226495,0
+EXLS.US,D,20110503,000000,4.45,4.85,4.32,4.808,4254480,0
+EXLS.US,D,20110504,000000,4.762,4.948,4.716,4.81,547720,0
+EXLS.US,D,20110505,000000,4.82,4.872,4.73,4.826,478195,0
+EXLS.US,D,20110506,000000,4.886,4.9,4.658,4.688,377915,0
+EXLS.US,D,20110509,000000,4.694,4.84,4.594,4.836,413855,0
+EXLS.US,D,20110510,000000,4.84,4.84,4.8,4.84,1708290,0
+EXLS.US,D,20110511,000000,4.79,4.84,4.768,4.834,348220,0
+EXLS.US,D,20110512,000000,4.784,4.924,4.748,4.888,426900,0
+EXLS.US,D,20110513,000000,4.88,4.91,4.818,4.856,266250,0
+EXLS.US,D,20110516,000000,4.83,4.856,4.8,4.826,242015,0
+EXLS.US,D,20110517,000000,4.81,4.95,4.788,4.854,261425,0
+EXLS.US,D,20110518,000000,4.88,4.88,4.76,4.788,182695,0
+EXLS.US,D,20110519,000000,4.836,4.95,4.834,4.844,727645,0
+EXLS.US,D,20110520,000000,4.854,4.896,4.684,4.804,475380,0
+EXLS.US,D,20110523,000000,4.926,4.926,4.682,4.744,262755,0
+EXLS.US,D,20110524,000000,4.75,4.842,4.686,4.736,221450,0
+EXLS.US,D,20110525,000000,4.712,4.834,4.712,4.75,296905,0
+EXLS.US,D,20110526,000000,4.768,4.82,4.708,4.808,308945,0
+EXLS.US,D,20110527,000000,4.814,4.84,4.748,4.794,101320,0
+EXLS.US,D,20110531,000000,4.804,4.88,4.692,4.696,527415,0
+EXLS.US,D,20110601,000000,4.692,4.766,4.61,4.618,753395,0
+EXLS.US,D,20110602,000000,4.634,4.686,4.596,4.674,170015,0
+EXLS.US,D,20110603,000000,4.522,4.656,4.502,4.604,331810,0
+EXLS.US,D,20110606,000000,4.592,4.646,4.52,4.532,243985,0
+EXLS.US,D,20110607,000000,4.572,4.608,4.496,4.528,169015,0
+EXLS.US,D,20110608,000000,4.488,4.508,4.4,4.434,148395,0
+EXLS.US,D,20110609,000000,4.41,4.48,4.382,4.432,148285,0
+EXLS.US,D,20110610,000000,4.402,4.432,4.236,4.294,248975,0
+EXLS.US,D,20110613,000000,4.31,4.384,4.28,4.304,243450,0
+EXLS.US,D,20110614,000000,4.352,4.478,4.274,4.376,282525,0
+EXLS.US,D,20110615,000000,4.35,4.492,4.328,4.412,349430,0
+EXLS.US,D,20110616,000000,4.45,4.518,4.378,4.486,378370,0
+EXLS.US,D,20110617,000000,4.516,4.522,4.37,4.42,684225,0
+EXLS.US,D,20110620,000000,4.404,4.436,4.366,4.414,301980,0
+EXLS.US,D,20110621,000000,4.446,4.59,4.414,4.568,171975,0
+EXLS.US,D,20110622,000000,4.548,4.654,4.534,4.55,217385,0
+EXLS.US,D,20110623,000000,4.684,4.684,4.464,4.604,146875,0
+EXLS.US,D,20110624,000000,4.6,4.63,4.548,4.578,854380,0
+EXLS.US,D,20110627,000000,4.57,4.592,4.458,4.502,405755,0
+EXLS.US,D,20110628,000000,4.496,4.662,4.496,4.632,218330,0
+EXLS.US,D,20110629,000000,4.634,4.634,4.592,4.61,123315,0
+EXLS.US,D,20110630,000000,4.632,4.708,4.61,4.62,156040,0
+EXLS.US,D,20110701,000000,4.638,4.74,4.604,4.714,281090,0
+EXLS.US,D,20110705,000000,4.724,4.736,4.57,4.638,313405,0
+EXLS.US,D,20110706,000000,4.618,4.696,4.6,4.672,127250,0
+EXLS.US,D,20110707,000000,4.718,4.764,4.664,4.716,184755,0
+EXLS.US,D,20110708,000000,4.712,4.714,4.658,4.692,92845,0
+EXLS.US,D,20110711,000000,4.642,4.678,4.526,4.638,295560,0
+EXLS.US,D,20110712,000000,4.608,4.652,4.516,4.524,307090,0
+EXLS.US,D,20110713,000000,4.538,4.628,4.522,4.576,171590,0
+EXLS.US,D,20110714,000000,4.574,4.588,4.422,4.424,220040,0
+EXLS.US,D,20110715,000000,4.43,4.53,4.378,4.48,549670,0
+EXLS.US,D,20110718,000000,4.47,4.508,4.414,4.462,302945,0
+EXLS.US,D,20110719,000000,4.498,4.644,4.494,4.622,192340,0
+EXLS.US,D,20110720,000000,4.638,4.704,4.578,4.67,281905,0
+EXLS.US,D,20110721,000000,4.734,4.8,4.684,4.784,199375,0
+EXLS.US,D,20110722,000000,4.782,4.79,4.742,4.754,120845,0
+EXLS.US,D,20110725,000000,4.7,4.8,4.48,4.768,345205,0
+EXLS.US,D,20110726,000000,4.754,4.84,4.736,4.774,402590,0
+EXLS.US,D,20110727,000000,4.766,4.766,4.588,4.612,347540,0
+EXLS.US,D,20110728,000000,4.604,4.654,4.564,4.634,178320,0
+EXLS.US,D,20110729,000000,4.582,4.74,4.582,4.668,353930,0
+EXLS.US,D,20110801,000000,4.742,4.742,4.61,4.684,610210,0
+EXLS.US,D,20110802,000000,4.9,5.092,4.746,4.862,1523725,0
+EXLS.US,D,20110803,000000,4.878,5.2,4.878,5.196,859980,0
+EXLS.US,D,20110804,000000,5.024,5.292,5.024,5.178,765315,0
+EXLS.US,D,20110805,000000,5.034,5.262,5.034,5.176,778455,0
+EXLS.US,D,20110808,000000,5.074,5.2,5.01,5.056,1537525,0
+EXLS.US,D,20110809,000000,5.01,5.182,4.876,5.15,816575,0
+EXLS.US,D,20110810,000000,5.03,5.194,4.782,4.896,688915,0
+EXLS.US,D,20110811,000000,4.928,5.02,4.728,4.862,976905,0
+EXLS.US,D,20110812,000000,4.888,4.948,4.802,4.886,494400,0
+EXLS.US,D,20110815,000000,4.676,4.882,4.676,4.822,409090,0
+EXLS.US,D,20110816,000000,4.77,4.936,4.76,4.87,743035,0
+EXLS.US,D,20110817,000000,4.876,4.9,4.824,4.888,289015,0
+EXLS.US,D,20110818,000000,4.78,4.826,4.704,4.752,587290,0
+EXLS.US,D,20110819,000000,4.638,4.76,4.602,4.724,486060,0
+EXLS.US,D,20110822,000000,4.726,4.812,4.686,4.73,327440,0
+EXLS.US,D,20110823,000000,4.73,4.986,4.704,4.972,523985,0
+EXLS.US,D,20110824,000000,4.958,5.17,4.958,5.074,730140,0
+EXLS.US,D,20110825,000000,5.116,5.142,4.844,4.9,266180,0
+EXLS.US,D,20110826,000000,4.864,4.966,4.814,4.94,355715,0
+EXLS.US,D,20110829,000000,5,5.124,4.988,5.058,645250,0
+EXLS.US,D,20110830,000000,5.032,5.224,5.032,5.16,465125,0
+EXLS.US,D,20110831,000000,5.198,5.23,5.084,5.19,764585,0
+EXLS.US,D,20110901,000000,5.2,5.262,5.16,5.194,505605,0
+EXLS.US,D,20110902,000000,5.046,5.21,5.046,5.11,320275,0
+EXLS.US,D,20110906,000000,5.016,5.124,4.936,5.106,500515,0
+EXLS.US,D,20110907,000000,5.168,5.31,5.126,5.286,1097735,0
+EXLS.US,D,20110908,000000,5.266,5.284,5.082,5.098,405570,0
+EXLS.US,D,20110909,000000,5.054,5.054,4.864,4.974,599475,0
+EXLS.US,D,20110912,000000,4.918,5.05,4.862,4.978,293670,0
+EXLS.US,D,20110913,000000,4.73,4.75,4.476,4.602,2718300,0
+EXLS.US,D,20110914,000000,4.58,4.61,4.544,4.566,13712510,0
+EXLS.US,D,20110915,000000,4.58,4.598,4.54,4.56,2731990,0
+EXLS.US,D,20110916,000000,4.566,4.59,4.556,4.58,1096440,0
+EXLS.US,D,20110919,000000,4.552,4.58,4.546,4.562,867475,0
+EXLS.US,D,20110920,000000,4.6,4.608,4.55,4.558,2382090,0
+EXLS.US,D,20110921,000000,4.552,4.57,4.538,4.55,1272525,0
+EXLS.US,D,20110922,000000,4.53,4.55,4.4,4.48,2740735,0
+EXLS.US,D,20110923,000000,4.48,4.56,4.344,4.476,849190,0
+EXLS.US,D,20110926,000000,4.486,4.494,4.396,4.468,663495,0
+EXLS.US,D,20110927,000000,4.536,4.586,4.474,4.532,851840,0
+EXLS.US,D,20110928,000000,4.542,4.592,4.45,4.476,835340,0
+EXLS.US,D,20110929,000000,4.544,4.566,4.318,4.422,579165,0
+EXLS.US,D,20110930,000000,4.372,4.45,4.32,4.4,697855,0
+EXLS.US,D,20111003,000000,4.352,4.448,4.26,4.294,890010,0
+EXLS.US,D,20111004,000000,4.288,4.64,4.282,4.638,1499200,0
+EXLS.US,D,20111005,000000,4.61,4.626,4.528,4.616,923255,0
+EXLS.US,D,20111006,000000,4.594,4.64,4.538,4.63,530000,0
+EXLS.US,D,20111007,000000,4.638,4.682,4.522,4.606,994090,0
+EXLS.US,D,20111010,000000,4.668,4.796,4.652,4.792,764615,0
+EXLS.US,D,20111011,000000,4.766,4.846,4.704,4.84,667465,0
+EXLS.US,D,20111012,000000,4.836,5.046,4.836,4.988,926760,0
+EXLS.US,D,20111013,000000,4.9,4.998,4.844,4.966,408455,0
+EXLS.US,D,20111014,000000,4.994,5.074,4.938,5.064,275330,0
+EXLS.US,D,20111017,000000,5.008,5.076,4.974,5.042,659605,0
+EXLS.US,D,20111018,000000,5.022,5.24,5,5.202,629250,0
+EXLS.US,D,20111019,000000,5.2,5.25,5.066,5.122,495470,0
+EXLS.US,D,20111020,000000,5.118,5.174,5.044,5.114,280765,0
+EXLS.US,D,20111021,000000,5.182,5.26,5.16,5.206,699590,0
+EXLS.US,D,20111024,000000,5.214,5.354,5.2,5.27,611145,0
+EXLS.US,D,20111025,000000,5.236,5.236,5.16,5.172,387995,0
+EXLS.US,D,20111026,000000,5.264,5.348,5.022,5.266,530320,0
+EXLS.US,D,20111027,000000,5.366,5.388,5.208,5.338,903130,0
+EXLS.US,D,20111028,000000,5.332,5.398,5.3,5.33,434055,0
+EXLS.US,D,20111031,000000,5.258,5.302,5.208,5.216,390175,0
+EXLS.US,D,20111101,000000,5.05,5.198,5.046,5.078,411705,0
+EXLS.US,D,20111102,000000,5.154,5.226,5.016,5.204,439170,0
+EXLS.US,D,20111103,000000,4.972,5.198,4.794,5.192,1166095,0
+EXLS.US,D,20111104,000000,5.138,5.338,5.126,5.332,490040,0
+EXLS.US,D,20111107,000000,5.306,5.306,5.152,5.224,391345,0
+EXLS.US,D,20111108,000000,5.268,5.292,5.09,5.268,585990,0
+EXLS.US,D,20111109,000000,5.164,5.21,5.13,5.152,569580,0
+EXLS.US,D,20111110,000000,5.216,5.254,5.176,5.252,414015,0
+EXLS.US,D,20111111,000000,5.294,5.368,5.26,5.314,739010,0
+EXLS.US,D,20111114,000000,5.304,5.32,5.192,5.258,205720,0
+EXLS.US,D,20111115,000000,5.246,5.35,5.218,5.324,330065,0
+EXLS.US,D,20111116,000000,5.27,5.362,5.174,5.184,447070,0
+EXLS.US,D,20111117,000000,5.246,5.256,5.076,5.154,244390,0
+EXLS.US,D,20111118,000000,5.154,5.234,5.09,5.17,318120,0
+EXLS.US,D,20111121,000000,5.086,5.142,5.026,5.068,258050,0
+EXLS.US,D,20111122,000000,5.072,5.142,5.058,5.072,204535,0
+EXLS.US,D,20111123,000000,5.084,5.13,5.034,5.086,486670,0
+EXLS.US,D,20111125,000000,5.052,5.086,4.98,5.02,237325,0
+EXLS.US,D,20111128,000000,5.156,5.216,5.082,5.152,425850,0
+EXLS.US,D,20111129,000000,5.146,5.152,5.096,5.144,202860,0
+EXLS.US,D,20111130,000000,5.296,5.326,5.218,5.32,1014635,0
+EXLS.US,D,20111201,000000,4.936,5.03,4.918,4.952,2115620,0
+EXLS.US,D,20111202,000000,4.984,4.99,4.928,4.944,588645,0
+EXLS.US,D,20111205,000000,4.99,4.99,4.932,4.964,1241290,0
+EXLS.US,D,20111206,000000,4.974,4.974,4.882,4.93,639645,0
+EXLS.US,D,20111207,000000,4.904,4.94,4.786,4.902,774730,0
+EXLS.US,D,20111208,000000,4.756,4.86,4.742,4.752,842560,0
+EXLS.US,D,20111209,000000,4.754,4.904,4.754,4.86,967760,0
+EXLS.US,D,20111212,000000,4.794,4.796,4.686,4.72,719165,0
+EXLS.US,D,20111213,000000,4.75,4.832,4.606,4.646,683220,0
+EXLS.US,D,20111214,000000,4.632,4.664,4.56,4.586,661030,0
+EXLS.US,D,20111215,000000,4.64,4.64,4.506,4.588,796280,0
+EXLS.US,D,20111216,000000,4.622,4.726,4.568,4.61,791115,0
+EXLS.US,D,20111219,000000,4.636,4.636,4.528,4.554,405280,0
+EXLS.US,D,20111220,000000,4.63,4.694,4.564,4.61,679500,0
+EXLS.US,D,20111221,000000,4.62,4.62,4.528,4.588,318320,0
+EXLS.US,D,20111222,000000,4.602,4.628,4.54,4.576,752215,0
+EXLS.US,D,20111223,000000,4.574,4.626,4.53,4.58,540845,0
+EXLS.US,D,20111227,000000,4.574,4.618,4.516,4.572,776630,0
+EXLS.US,D,20111228,000000,4.578,4.586,4.522,4.536,498715,0
+EXLS.US,D,20111229,000000,4.538,4.552,4.466,4.502,773170,0
+EXLS.US,D,20111230,000000,4.506,4.52,4.386,4.474,1569945,0
+EXLS.US,D,20120103,000000,4.53,4.596,4.472,4.498,633560,0
+EXLS.US,D,20120104,000000,4.468,4.544,4.428,4.44,692020,0
+EXLS.US,D,20120105,000000,4.56,4.562,4.38,4.438,550805,0
+EXLS.US,D,20120106,000000,4.44,4.446,4.294,4.356,452230,0
+EXLS.US,D,20120109,000000,4.36,4.44,4.326,4.4,966035,0
+EXLS.US,D,20120110,000000,4.438,4.502,4.398,4.424,566090,0
+EXLS.US,D,20120111,000000,4.438,4.522,4.4,4.508,1009675,0
+EXLS.US,D,20120112,000000,4.492,4.604,4.452,4.564,434630,0
+EXLS.US,D,20120113,000000,4.55,4.588,4.496,4.578,546950,0
+EXLS.US,D,20120117,000000,4.72,4.858,4.696,4.708,1080660,0
+EXLS.US,D,20120118,000000,4.69,4.776,4.63,4.726,1076465,0
+EXLS.US,D,20120119,000000,4.664,4.74,4.616,4.636,2098865,0
+EXLS.US,D,20120120,000000,4.638,4.638,4.572,4.58,366560,0
+EXLS.US,D,20120123,000000,4.564,4.586,4.502,4.552,343045,0
+EXLS.US,D,20120124,000000,4.518,4.572,4.494,4.554,426890,0
+EXLS.US,D,20120125,000000,4.558,4.76,4.518,4.736,1257160,0
+EXLS.US,D,20120126,000000,4.746,4.862,4.742,4.832,636950,0
+EXLS.US,D,20120127,000000,4.806,4.864,4.792,4.856,366340,0
+EXLS.US,D,20120130,000000,4.792,4.84,4.734,4.802,406270,0
+EXLS.US,D,20120131,000000,4.804,4.884,4.75,4.828,573930,0
+EXLS.US,D,20120201,000000,4.818,5.012,4.818,4.992,637980,0
+EXLS.US,D,20120202,000000,4.924,4.986,4.756,4.8,880240,0
+EXLS.US,D,20120203,000000,4.866,4.974,4.836,4.958,387140,0
+EXLS.US,D,20120206,000000,4.956,4.986,4.922,4.97,316180,0
+EXLS.US,D,20120207,000000,4.936,4.98,4.908,4.958,406695,0
+EXLS.US,D,20120208,000000,4.958,4.974,4.894,4.92,560045,0
+EXLS.US,D,20120209,000000,4.94,4.958,4.88,4.938,775855,0
+EXLS.US,D,20120210,000000,4.912,4.95,4.884,4.894,354630,0
+EXLS.US,D,20120213,000000,4.916,4.978,4.914,4.968,231910,0
+EXLS.US,D,20120214,000000,4.916,5.06,4.906,5.058,723465,0
+EXLS.US,D,20120215,000000,5.006,5.1,5.006,5.084,650615,0
+EXLS.US,D,20120216,000000,5.086,5.19,5.074,5.158,624155,0
+EXLS.US,D,20120217,000000,5.18,5.22,5.15,5.21,543035,0
+EXLS.US,D,20120221,000000,5.152,5.222,5.148,5.212,307175,0
+EXLS.US,D,20120222,000000,5.21,5.292,5.21,5.29,790345,0
+EXLS.US,D,20120223,000000,5.276,5.362,5.266,5.304,2478595,0
+EXLS.US,D,20120224,000000,5.306,5.32,5.28,5.296,1474675,0
+EXLS.US,D,20120227,000000,5.254,5.386,5.22,5.272,712555,0
+EXLS.US,D,20120228,000000,5.266,5.352,5.228,5.308,1096710,0
+EXLS.US,D,20120229,000000,5.382,5.77,5.122,5.568,3696040,0
+EXLS.US,D,20120301,000000,5.72,5.72,5.554,5.56,1451040,0
+EXLS.US,D,20120302,000000,5.536,5.582,5.392,5.52,1650745,0
+EXLS.US,D,20120305,000000,5.462,5.482,5.41,5.444,862820,0
+EXLS.US,D,20120306,000000,5.424,5.48,5.41,5.45,946530,0
+EXLS.US,D,20120307,000000,5.442,5.474,5.416,5.472,436990,0
+EXLS.US,D,20120308,000000,5.478,5.54,5.44,5.504,661185,0
+EXLS.US,D,20120309,000000,5.5,5.526,5.442,5.5,397320,0
+EXLS.US,D,20120312,000000,5.474,5.496,5.442,5.47,295865,0
+EXLS.US,D,20120313,000000,5.486,5.552,5.438,5.552,1088195,0
+EXLS.US,D,20120314,000000,5.532,5.548,5.472,5.51,1089705,0
+EXLS.US,D,20120315,000000,5.492,5.55,5.46,5.548,656835,0
+EXLS.US,D,20120316,000000,5.546,5.558,5.5,5.552,732705,0
+EXLS.US,D,20120319,000000,5.506,5.576,5.506,5.552,519220,0
+EXLS.US,D,20120320,000000,5.514,5.55,5.392,5.422,439245,0
+EXLS.US,D,20120321,000000,5.478,5.5,5.436,5.442,625920,0
+EXLS.US,D,20120322,000000,5.408,5.494,5.394,5.492,421255,0
+EXLS.US,D,20120323,000000,5.464,5.5,5.422,5.45,354335,0
+EXLS.US,D,20120326,000000,5.492,5.5,5.476,5.498,415775,0
+EXLS.US,D,20120327,000000,5.496,5.506,5.422,5.45,764425,0
+EXLS.US,D,20120328,000000,5.45,5.502,5.388,5.502,882885,0
+EXLS.US,D,20120329,000000,5.462,5.502,5.406,5.496,500375,0
+EXLS.US,D,20120330,000000,5.502,5.508,5.464,5.488,1464985,0
+EXLS.US,D,20120402,000000,5.462,5.548,5.448,5.548,848455,0
+EXLS.US,D,20120403,000000,5.5,5.548,5.5,5.536,444695,0
+EXLS.US,D,20120404,000000,5.478,5.478,5.382,5.426,343325,0
+EXLS.US,D,20120405,000000,5.39,5.47,5.382,5.408,530280,0
+EXLS.US,D,20120409,000000,5.352,5.458,5.332,5.446,524910,0
+EXLS.US,D,20120410,000000,5.426,5.468,5.412,5.434,779645,0
+EXLS.US,D,20120411,000000,5.464,5.49,5.4,5.436,953480,0
+EXLS.US,D,20120412,000000,5.428,5.47,5.388,5.41,555525,0
+EXLS.US,D,20120413,000000,5.39,5.464,5.366,5.424,720030,0
+EXLS.US,D,20120416,000000,5.422,5.448,5.374,5.382,508585,0
+EXLS.US,D,20120417,000000,5.418,5.514,5.418,5.488,340545,0
+EXLS.US,D,20120418,000000,5.46,5.524,5.428,5.518,473005,0
+EXLS.US,D,20120419,000000,5.518,5.534,5.496,5.526,483395,0
+EXLS.US,D,20120420,000000,5.54,5.55,5.524,5.542,784785,0
+EXLS.US,D,20120423,000000,5.472,5.58,5.396,5.544,763170,0
+EXLS.US,D,20120424,000000,5.546,5.58,5.526,5.548,486740,0
+EXLS.US,D,20120425,000000,5.59,5.59,5.508,5.556,1414415,0
+EXLS.US,D,20120426,000000,5.56,5.584,5.526,5.532,337070,0
+EXLS.US,D,20120427,000000,5.532,5.65,5.492,5.58,709110,0
+EXLS.US,D,20120430,000000,5.574,5.592,5.494,5.536,469485,0
+EXLS.US,D,20120501,000000,5.552,5.61,5.484,5.528,515720,0
+EXLS.US,D,20120502,000000,5.508,5.596,5.478,5.568,490625,0
+EXLS.US,D,20120503,000000,5.2,5.206,4.056,5.204,5292280,0
+EXLS.US,D,20120504,000000,5.196,5.346,5.06,5.19,1673890,0
+EXLS.US,D,20120507,000000,5.154,5.158,4.97,5.04,1442245,0
+EXLS.US,D,20120508,000000,5.032,5.092,4.974,5.05,953495,0
+EXLS.US,D,20120509,000000,5.018,5.104,4.924,5.06,563125,0
+EXLS.US,D,20120510,000000,5.074,5.086,5,5.052,644410,0
+EXLS.US,D,20120511,000000,5.038,5.058,4.96,5.008,604310,0
+EXLS.US,D,20120514,000000,4.968,5.094,4.966,5.066,452505,0
+EXLS.US,D,20120515,000000,5.056,5.15,5.056,5.098,472925,0
+EXLS.US,D,20120516,000000,5.118,5.176,5.054,5.098,1468135,0
+EXLS.US,D,20120517,000000,5.07,5.152,5.052,5.12,619780,0
+EXLS.US,D,20120518,000000,5.102,5.136,5.014,5.07,573710,0
+EXLS.US,D,20120521,000000,5.08,5.08,4.932,5.008,2584575,0
+EXLS.US,D,20120522,000000,4.994,5.032,4.816,4.866,789200,0
+EXLS.US,D,20120523,000000,4.488,4.684,4.468,4.6,10147930,0
+EXLS.US,D,20120524,000000,4.622,4.652,4.464,4.582,1779965,0
+EXLS.US,D,20120525,000000,4.598,4.628,4.546,4.604,1059080,0
+EXLS.US,D,20120529,000000,4.62,4.678,4.528,4.54,863650,0
+EXLS.US,D,20120530,000000,4.524,4.562,4.406,4.41,1644905,0
+EXLS.US,D,20120531,000000,4.404,4.41,4.272,4.334,2910290,0
+EXLS.US,D,20120601,000000,4.294,4.34,4.27,4.322,1003505,0
+EXLS.US,D,20120604,000000,4.32,4.456,4.314,4.444,1996725,0
+EXLS.US,D,20120605,000000,4.43,4.586,4.428,4.512,1266350,0
+EXLS.US,D,20120606,000000,4.522,4.62,4.494,4.602,954895,0
+EXLS.US,D,20120607,000000,4.626,4.638,4.578,4.594,1199610,0
+EXLS.US,D,20120608,000000,4.572,4.622,4.548,4.56,677180,0
+EXLS.US,D,20120611,000000,4.578,4.596,4.45,4.476,1372300,0
+EXLS.US,D,20120612,000000,4.466,4.56,4.464,4.5,1101705,0
+EXLS.US,D,20120613,000000,4.488,4.604,4.454,4.484,948595,0
+EXLS.US,D,20120614,000000,4.472,4.472,4.404,4.442,762755,0
+EXLS.US,D,20120615,000000,4.428,4.458,4.41,4.446,1250605,0
+EXLS.US,D,20120618,000000,4.44,4.49,4.402,4.48,477395,0
+EXLS.US,D,20120619,000000,4.476,4.502,4.416,4.454,1219585,0
+EXLS.US,D,20120620,000000,4.466,4.466,4.354,4.436,999590,0
+EXLS.US,D,20120621,000000,4.67,4.85,4.604,4.664,2723590,0
+EXLS.US,D,20120622,000000,4.672,4.778,4.642,4.712,6254865,0
+EXLS.US,D,20120625,000000,4.642,4.726,4.604,4.7,1706010,0
+EXLS.US,D,20120626,000000,4.686,4.708,4.602,4.672,1663710,0
+EXLS.US,D,20120627,000000,4.672,4.782,4.64,4.656,11395270,0
+EXLS.US,D,20120628,000000,4.646,4.752,4.638,4.738,1252445,0
+EXLS.US,D,20120629,000000,4.772,4.946,4.764,4.928,1457840,0
+EXLS.US,D,20120702,000000,4.912,4.962,4.822,4.868,1503045,0
+EXLS.US,D,20120703,000000,4.878,4.888,4.7944,4.852,746830,0
+EXLS.US,D,20120705,000000,4.826,4.9,4.814,4.88,470510,0
+EXLS.US,D,20120706,000000,4.852,4.882,4.794,4.838,875835,0
+EXLS.US,D,20120709,000000,4.84,4.908,4.832,4.876,1008960,0
+EXLS.US,D,20120710,000000,4.884,4.884,4.796,4.804,1538640,0
+EXLS.US,D,20120711,000000,4.776,4.81,4.592,4.612,1792020,0
+EXLS.US,D,20120712,000000,4.592,4.668,4.534,4.65,851170,0
+EXLS.US,D,20120713,000000,4.65,4.719,4.614,4.614,1060145,0
+EXLS.US,D,20120716,000000,4.628,4.792,4.58,4.77,1493000,0
+EXLS.US,D,20120717,000000,4.806,4.822,4.718,4.762,806835,0
+EXLS.US,D,20120718,000000,4.762,4.854,4.762,4.846,642045,0
+EXLS.US,D,20120719,000000,4.856,4.896,4.652,4.838,639025,0
+EXLS.US,D,20120720,000000,4.816,4.854,4.752,4.838,626120,0
+EXLS.US,D,20120723,000000,4.798,4.798,4.664,4.706,644240,0
+EXLS.US,D,20120724,000000,4.718,4.74,4.674,4.706,399170,0
+EXLS.US,D,20120725,000000,4.73,4.756,4.696,4.75,449330,0
+EXLS.US,D,20120726,000000,4.772,4.818,4.676,4.804,636020,0
+EXLS.US,D,20120727,000000,4.826,5.01,4.812,4.942,991125,0
+EXLS.US,D,20120730,000000,4.942,4.966,4.858,4.912,827760,0
+EXLS.US,D,20120731,000000,4.904,5.093,4.904,4.93,938390,0
+EXLS.US,D,20120801,000000,4.924,4.974,4.802,4.802,615650,0
+EXLS.US,D,20120802,000000,4.822,4.97,4.8036,4.95,709895,0
+EXLS.US,D,20120803,000000,4.986,5.104,4.978,5.1,841640,0
+EXLS.US,D,20120806,000000,5.1,5.1,4.976,5.012,730615,0
+EXLS.US,D,20120807,000000,5.024,5.148,5.024,5.112,659290,0
+EXLS.US,D,20120808,000000,5.116,5.274,5.086,5.262,1137040,0
+EXLS.US,D,20120809,000000,5.25,5.294,5.226,5.256,1330505,0
+EXLS.US,D,20120810,000000,5.266,5.266,5.198,5.242,1047870,0
+EXLS.US,D,20120813,000000,4.914,5.2496,4.794,5.23,855550,0
+EXLS.US,D,20120814,000000,5.24,5.286,5.184,5.228,801490,0
+EXLS.US,D,20120815,000000,5.2,5.232,5.164,5.198,730280,0
+EXLS.US,D,20120816,000000,5.188,5.202,5.104,5.2,686960,0
+EXLS.US,D,20120817,000000,5.2,5.202,5.15,5.2,660115,0
+EXLS.US,D,20120820,000000,5.2,5.204,5.174,5.2,411290,0
+EXLS.US,D,20120821,000000,5.212,5.218,5.152,5.202,501265,0
+EXLS.US,D,20120822,000000,5.188,5.198,5.116,5.186,613710,0
+EXLS.US,D,20120823,000000,5.174,5.198,5.144,5.192,848325,0
+EXLS.US,D,20120824,000000,5.166,5.194,5.108,5.132,929055,0
+EXLS.US,D,20120827,000000,5.14,5.18,5.13,5.156,813225,0
+EXLS.US,D,20120828,000000,5.158,5.18,5.112,5.158,1305305,0
+EXLS.US,D,20120829,000000,5.17,5.216,5.122,5.2,1078320,0
+EXLS.US,D,20120830,000000,5.196,5.214,5.156,5.17,519545,0
+EXLS.US,D,20120831,000000,5.176,5.202,5.106,5.154,760105,0
+EXLS.US,D,20120904,000000,5.162,5.198,5.136,5.188,828980,0
+EXLS.US,D,20120905,000000,5.146,5.328,5.146,5.29,2145190,0
+EXLS.US,D,20120906,000000,5.308,5.4,5.286,5.4,767680,0
+EXLS.US,D,20120907,000000,5.4,5.4,5.354,5.38,545415,0
+EXLS.US,D,20120910,000000,5.4,5.494,5.38,5.446,967495,0
+EXLS.US,D,20120911,000000,5.462,5.5,5.396,5.428,475855,0
+EXLS.US,D,20120912,000000,5.454,5.528,5.412,5.528,714660,0
+EXLS.US,D,20120913,000000,5.536,5.618,5.502,5.562,1145320,0
+EXLS.US,D,20120914,000000,5.592,5.63,5.55,5.618,638715,0
+EXLS.US,D,20120917,000000,5.628,5.672,5.588,5.626,514500,0
+EXLS.US,D,20120918,000000,5.636,5.772,5.612,5.772,1269175,0
+EXLS.US,D,20120919,000000,5.762,5.796,5.674,5.69,680905,0
+EXLS.US,D,20120920,000000,5.672,5.736,5.636,5.696,647560,0
+EXLS.US,D,20120921,000000,5.764,5.834,5.69,5.766,9003055,0
+EXLS.US,D,20120924,000000,5.72,5.826,5.714,5.784,1177960,0
+EXLS.US,D,20120925,000000,5.794,5.802,5.642,5.666,1669615,0
+EXLS.US,D,20120926,000000,5.684,5.714,5.636,5.712,801180,0
+EXLS.US,D,20120927,000000,5.712,5.88,5.696,5.862,979300,0
+EXLS.US,D,20120928,000000,5.87,5.942,5.7404,5.9,1206535,0
+EXLS.US,D,20121001,000000,5.904,5.95,5.856,5.884,727750,0
+EXLS.US,D,20121002,000000,5.918,5.918,5.842,5.876,579500,0
+EXLS.US,D,20121003,000000,5.89,5.95,5.8854,5.948,463785,0
+EXLS.US,D,20121004,000000,5.95,5.978,5.884,5.974,576045,0
+EXLS.US,D,20121005,000000,5.964,6.02,5.928,5.952,777590,0
+EXLS.US,D,20121008,000000,5.956,5.99,5.918,5.942,559565,0
+EXLS.US,D,20121009,000000,5.956,5.976,5.87,5.906,453890,0
+EXLS.US,D,20121010,000000,5.918,5.954,5.848,5.86,422930,0
+EXLS.US,D,20121011,000000,5.904,5.996,5.85,5.858,518905,0
+EXLS.US,D,20121012,000000,5.848,5.91,5.816,5.9,902430,0
+EXLS.US,D,20121015,000000,5.922,5.944,5.866,5.936,236305,0
+EXLS.US,D,20121016,000000,5.94,5.99,5.938,5.974,396075,0
+EXLS.US,D,20121017,000000,5.716,5.938,5.712,5.928,622760,0
+EXLS.US,D,20121018,000000,5.936,5.99,5.926,5.966,453705,0
+EXLS.US,D,20121019,000000,5.934,5.934,5.766,5.882,513945,0
+EXLS.US,D,20121022,000000,5.888,5.986,5.812,5.958,399265,0
+EXLS.US,D,20121023,000000,5.94,5.94,5.836,5.902,238135,0
+EXLS.US,D,20121024,000000,5.9,5.9402,5.864,5.896,265460,0
+EXLS.US,D,20121025,000000,5.932,6,5.874,5.924,552555,0
+EXLS.US,D,20121026,000000,5.934,5.982,5.886,5.964,790170,0
+EXLS.US,D,20121031,000000,5.948,5.978,5.896,5.9216,889415,0
+EXLS.US,D,20121101,000000,5.944,5.956,5.874,5.892,1027570,0
+EXLS.US,D,20121102,000000,5.6,5.6,5.204,5.25,1722260,0
+EXLS.US,D,20121105,000000,5.266,5.534,5.266,5.442,1252675,0
+EXLS.US,D,20121106,000000,5.456,5.53,5.434,5.5,702940,0
+EXLS.US,D,20121107,000000,5.474,5.4752,5.37,5.37,555350,0
+EXLS.US,D,20121108,000000,5.378,5.386,5.308,5.32,250435,0
+EXLS.US,D,20121109,000000,5.296,5.41,5.2832,5.39,564250,0
+EXLS.US,D,20121112,000000,5.386,5.41,5.334,5.366,298090,0
+EXLS.US,D,20121113,000000,5.332,5.39,5.296,5.312,201250,0
+EXLS.US,D,20121114,000000,5.334,5.336,5.204,5.212,280185,0
+EXLS.US,D,20121115,000000,5.208,5.326,5.2,5.276,496195,0
+EXLS.US,D,20121116,000000,5.254,5.278,5.174,5.266,423500,0
+EXLS.US,D,20121119,000000,5.336,5.384,5.29,5.38,466985,0
+EXLS.US,D,20121120,000000,5.384,5.384,5.292,5.338,299895,0
+EXLS.US,D,20121121,000000,5.344,5.378,5.332,5.336,126285,0
+EXLS.US,D,20121123,000000,5.36,5.406,5.318,5.388,99615,0
+EXLS.US,D,20121126,000000,5.384,5.384,5.284,5.318,230170,0
+EXLS.US,D,20121127,000000,5.298,5.392,5.268,5.3004,722595,0
+EXLS.US,D,20121128,000000,5.282,5.34,5.244,5.3,722235,0
+EXLS.US,D,20121129,000000,5.31,5.412,5.26,5.39,573015,0
+EXLS.US,D,20121130,000000,5.41,5.44,5.344,5.37,710780,0
+EXLS.US,D,20121203,000000,5.408,5.486,5.3728,5.474,502735,0
+EXLS.US,D,20121204,000000,5.426,5.488,5.426,5.44,259810,0
+EXLS.US,D,20121205,000000,5.446,5.53,5.414,5.512,401040,0
+EXLS.US,D,20121206,000000,5.522,5.578,5.472,5.514,841025,0
+EXLS.US,D,20121207,000000,5.53,5.54,5.448,5.482,411100,0
+EXLS.US,D,20121210,000000,5.496,5.496,5.38,5.428,5733580,0
+EXLS.US,D,20121211,000000,5.416,5.514,5.356,5.424,1697605,0
+EXLS.US,D,20121212,000000,5.424,5.466,5.36,5.39,511160,0
+EXLS.US,D,20121213,000000,5.4,5.4,5.32,5.36,174915,0
+EXLS.US,D,20121214,000000,5.338,5.386,5.316,5.33,268360,0
+EXLS.US,D,20121217,000000,5.358,5.384,5.306,5.364,914820,0
+EXLS.US,D,20121218,000000,5.364,5.404,5.334,5.402,1103935,0
+EXLS.US,D,20121219,000000,5.322,5.4566,5.322,5.418,947610,0
+EXLS.US,D,20121220,000000,5.396,5.498,5.395,5.434,675865,0
+EXLS.US,D,20121221,000000,5.38,5.468,5.228,5.43,1552440,0
+EXLS.US,D,20121224,000000,5.42,5.45,5.352,5.42,218070,0
+EXLS.US,D,20121226,000000,5.44,5.46,5.364,5.378,351815,0
+EXLS.US,D,20121227,000000,5.394,5.444,5.364,5.42,511175,0
+EXLS.US,D,20121228,000000,5.39,5.474,5.378,5.378,406715,0
+EXLS.US,D,20121231,000000,5.378,5.408,5.294,5.3,1157290,0
+EXLS.US,D,20130102,000000,5.4,5.472,5.38,5.44,1416180,0
+EXLS.US,D,20130103,000000,5.408,5.5,5.384,5.44,833425,0
+EXLS.US,D,20130104,000000,5.46,5.574,5.46,5.556,490060,0
+EXLS.US,D,20130107,000000,5.522,5.598,5.5,5.5842,462990,0
+EXLS.US,D,20130108,000000,5.594,5.62,5.57,5.6,927950,0
+EXLS.US,D,20130109,000000,5.626,5.784,5.613,5.722,758890,0
+EXLS.US,D,20130110,000000,5.718,5.736,5.66,5.716,1033895,0
+EXLS.US,D,20130111,000000,5.756,5.79,5.634,5.776,1163530,0
+EXLS.US,D,20130114,000000,5.782,5.818,5.765,5.798,1016295,0
+EXLS.US,D,20130115,000000,5.786,5.8,5.718,5.8,762770,0
+EXLS.US,D,20130116,000000,5.774,5.834,5.766,5.822,1090460,0
+EXLS.US,D,20130117,000000,5.852,5.934,5.824,5.912,714750,0
+EXLS.US,D,20130118,000000,5.886,5.938,5.859,5.93,610635,0
+EXLS.US,D,20130122,000000,5.9,5.95,5.884,5.95,783855,0
+EXLS.US,D,20130123,000000,5.962,5.986,5.898,5.902,486345,0
+EXLS.US,D,20130124,000000,5.912,5.99,5.912,5.952,314615,0
+EXLS.US,D,20130125,000000,5.924,5.976,5.888,5.95,265370,0
+EXLS.US,D,20130128,000000,5.916,6,5.904,5.978,336360,0
+EXLS.US,D,20130129,000000,5.984,5.984,5.872,5.912,535875,0
+EXLS.US,D,20130130,000000,5.844,5.916,5.844,5.874,593190,0
+EXLS.US,D,20130131,000000,5.878,5.972,5.8716,5.932,491310,0
+EXLS.US,D,20130201,000000,5.952,6.044,5.938,5.974,812980,0
+EXLS.US,D,20130204,000000,5.936,5.968,5.91,5.944,563490,0
+EXLS.US,D,20130205,000000,5.958,6.03,5.9564,5.996,584300,0
+EXLS.US,D,20130206,000000,5.988,5.988,5.828,5.96,426665,0
+EXLS.US,D,20130207,000000,5.94,5.978,5.846,5.872,607365,0
+EXLS.US,D,20130208,000000,5.87,6.004,5.836,5.978,373760,0
+EXLS.US,D,20130211,000000,5.958,5.962,5.852,5.908,247515,0
+EXLS.US,D,20130212,000000,5.83,5.964,5.83,5.884,404760,0
+EXLS.US,D,20130213,000000,5.902,6,5.898,5.996,364610,0
+EXLS.US,D,20130214,000000,5.994,5.994,5.902,5.924,237910,0
+EXLS.US,D,20130215,000000,5.944,6.046,5.938,5.998,381395,0
+EXLS.US,D,20130219,000000,6.008,6.05,5.976,6.048,705625,0
+EXLS.US,D,20130220,000000,6.034,6.176,6.026,6.028,323150,0
+EXLS.US,D,20130221,000000,6.014,6.058,5.96,6.018,222630,0
+EXLS.US,D,20130222,000000,6.04,6.05,5.956,6.044,305005,0
+EXLS.US,D,20130225,000000,6.056,6.102,5.98,5.984,393995,0
+EXLS.US,D,20130226,000000,6.014,6.014,5.874,5.966,371055,0
+EXLS.US,D,20130227,000000,5.952,6.1282,5.952,6.046,312565,0
+EXLS.US,D,20130228,000000,6.068,6.112,6.048,6.054,363260,0
+EXLS.US,D,20130301,000000,5.978,6.446,5.978,6.362,1306830,0
+EXLS.US,D,20130304,000000,6.138,6.376,6.1,6.332,1019410,0
+EXLS.US,D,20130305,000000,6.342,6.566,6.342,6.432,1407105,0
+EXLS.US,D,20130306,000000,6.452,6.468,6.374,6.458,556805,0
+EXLS.US,D,20130307,000000,6.438,6.466,6.39,6.458,418525,0
+EXLS.US,D,20130308,000000,6.46,6.518,6.426,6.512,678855,0
+EXLS.US,D,20130311,000000,6.462,6.5,6.36,6.406,413725,0
+EXLS.US,D,20130312,000000,6.406,6.438,6.352,6.4,705300,0
+EXLS.US,D,20130313,000000,6.41,6.432,6.352,6.37,444500,0
+EXLS.US,D,20130314,000000,6.37,6.5,6.356,6.434,582360,0
+EXLS.US,D,20130315,000000,6.452,6.5,6.424,6.432,637120,0
+EXLS.US,D,20130318,000000,6.372,6.408,6.3606,6.4,506415,0
+EXLS.US,D,20130319,000000,6.4,6.468,6.382,6.432,273225,0
+EXLS.US,D,20130320,000000,6.452,6.49,6.432,6.484,212355,0
+EXLS.US,D,20130321,000000,6.434,6.49,6.404,6.47,287810,0
+EXLS.US,D,20130322,000000,6.474,6.506,6.41,6.418,577355,0
+EXLS.US,D,20130325,000000,6.422,6.474,6.372,6.398,466750,0
+EXLS.US,D,20130326,000000,6.349,6.506,6.349,6.49,426440,0
+EXLS.US,D,20130327,000000,6.422,6.505,6.422,6.49,270655,0
+EXLS.US,D,20130328,000000,6.508,6.594,6.466,6.576,459995,0
+EXLS.US,D,20130401,000000,6.552,6.572,6.416,6.44,612480,0
+EXLS.US,D,20130402,000000,6.47,6.47,6.394,6.398,606590,0
+EXLS.US,D,20130403,000000,6.404,6.436,6.33,6.35,353155,0
+EXLS.US,D,20130404,000000,6.378,6.494,6.324,6.488,926615,0
+EXLS.US,D,20130405,000000,6.378,6.44,6.344,6.366,298980,0
+EXLS.US,D,20130408,000000,6.364,6.416,6.332,6.41,217540,0
+EXLS.US,D,20130409,000000,6.432,6.432,6.338,6.338,495655,0
+EXLS.US,D,20130410,000000,6.35,6.556,6.35,6.48,388005,0
+EXLS.US,D,20130411,000000,6.468,6.512,6.418,6.42,395545,0
+EXLS.US,D,20130412,000000,6.412,6.43,6.344,6.396,208770,0
+EXLS.US,D,20130415,000000,6.346,6.362,6.11,6.216,640535,0
+EXLS.US,D,20130416,000000,6.174,6.306,6.164,6.304,253095,0
+EXLS.US,D,20130417,000000,6.252,6.252,6.094,6.154,263035,0
+EXLS.US,D,20130418,000000,6.182,6.242,6.1,6.21,293770,0
+EXLS.US,D,20130419,000000,6.204,6.308,6.194,6.278,351905,0
+EXLS.US,D,20130422,000000,6.298,6.36,6.146,6.336,637225,0
+EXLS.US,D,20130423,000000,6.316,6.392,6.3,6.39,359470,0
+EXLS.US,D,20130424,000000,6.372,6.448,6.35,6.442,288340,0
+EXLS.US,D,20130425,000000,6.436,6.46,6.364,6.39,574745,0
+EXLS.US,D,20130426,000000,6.39,6.406,6.31,6.382,440895,0
+EXLS.US,D,20130429,000000,6.398,6.442,6.336,6.414,250285,0
+EXLS.US,D,20130430,000000,6.422,6.546,6.422,6.524,243505,0
+EXLS.US,D,20130501,000000,6.502,6.54,6.376,6.378,607610,0
+EXLS.US,D,20130502,000000,6.384,6.384,6.044,6.114,1589975,0
+EXLS.US,D,20130503,000000,6.176,6.266,6.1,6.116,569540,0
+EXLS.US,D,20130506,000000,6.092,6.146,6.062,6.07,221555,0
+EXLS.US,D,20130507,000000,6.097,6.1,5.964,6.082,1232160,0
+EXLS.US,D,20130508,000000,6.076,6.168,6.036,6.158,541445,0
+EXLS.US,D,20130509,000000,6.166,6.17,6.064,6.07,317385,0
+EXLS.US,D,20130510,000000,6.09,6.128,6.004,6.016,336605,0
+EXLS.US,D,20130513,000000,6.022,6.044,5.984,6.01,1773310,0
+EXLS.US,D,20130514,000000,6,6.0408,5.996,6,1100880,0
+EXLS.US,D,20130515,000000,5.974,6.0024,5.774,5.846,3479635,0
+EXLS.US,D,20130516,000000,5.818,5.914,5.818,5.85,2905700,0
+EXLS.US,D,20130517,000000,5.884,6.084,5.822,6.076,3148685,0
+EXLS.US,D,20130520,000000,6.042,6.0844,5.99,6.04,793125,0
+EXLS.US,D,20130521,000000,6.058,6.064,5.97,5.988,445710,0
+EXLS.US,D,20130522,000000,6.006,6.01,5.87,5.898,382940,0
+EXLS.US,D,20130523,000000,5.862,5.94,5.862,5.89,425755,0
+EXLS.US,D,20130524,000000,5.846,5.856,5.784,5.812,315100,0
+EXLS.US,D,20130528,000000,5.868,5.992,5.856,5.904,1057895,0
+EXLS.US,D,20130529,000000,5.884,5.922,5.86,5.89,310070,0
+EXLS.US,D,20130530,000000,5.902,5.934,5.864,5.902,605160,0
+EXLS.US,D,20130531,000000,5.864,5.94,5.814,5.866,1373915,0
+EXLS.US,D,20130603,000000,5.874,6.044,5.874,6.036,851185,0
+EXLS.US,D,20130604,000000,6.026,6.062,5.95,5.996,1300075,0
+EXLS.US,D,20130605,000000,5.994,6.046,5.958,6.004,582255,0
+EXLS.US,D,20130606,000000,6.022,6.04,5.892,5.942,434620,0
+EXLS.US,D,20130607,000000,5.984,5.996,5.852,5.976,342520,0
+EXLS.US,D,20130610,000000,5.956,6.05,5.934,6.048,449175,0
+EXLS.US,D,20130611,000000,5.986,6.0388,5.844,5.956,242085,0
+EXLS.US,D,20130612,000000,5.974,6.03,5.94,5.964,267065,0
+EXLS.US,D,20130613,000000,5.956,5.984,5.874,5.964,416990,0
+EXLS.US,D,20130614,000000,5.974,6,5.904,5.934,212240,0
+EXLS.US,D,20130617,000000,5.996,6.2,5.888,6.14,824490,0
+EXLS.US,D,20130618,000000,6.15,6.158,6.104,6.144,550400,0
+EXLS.US,D,20130619,000000,6.126,6.214,6.104,6.144,669430,0
+EXLS.US,D,20130620,000000,6.08,6.1576,5.978,6.046,874510,0
+EXLS.US,D,20130621,000000,6.07,6.11,5.898,5.908,1703405,0
+EXLS.US,D,20130624,000000,5.86,5.976,5.712,5.908,745140,0
+EXLS.US,D,20130625,000000,5.94,5.992,5.842,5.924,518275,0
+EXLS.US,D,20130626,000000,5.95,5.964,5.86,5.924,828790,0
+EXLS.US,D,20130627,000000,5.956,6.016,5.91,5.942,736650,0
+EXLS.US,D,20130628,000000,5.944,5.98,5.842,5.912,6915135,0
+EXLS.US,D,20130701,000000,5.916,6.014,5.916,5.988,830115,0
+EXLS.US,D,20130702,000000,5.97,6.01,5.816,5.85,498955,0
+EXLS.US,D,20130703,000000,5.818,5.952,5.818,5.918,183405,0
+EXLS.US,D,20130705,000000,6,6.002,5.942,5.996,381565,0
+EXLS.US,D,20130708,000000,5.992,6.044,5.992,6.004,777360,0
+EXLS.US,D,20130709,000000,5.919,6.078,5.919,6.038,1483705,0
+EXLS.US,D,20130710,000000,6.052,6.101,6.016,6.064,657080,0
+EXLS.US,D,20130711,000000,6.118,6.1788,5.902,6.09,1005640,0
+EXLS.US,D,20130712,000000,6.068,6.106,6.022,6.066,809320,0
+EXLS.US,D,20130715,000000,6.07,6.094,6.03,6.046,566400,0
+EXLS.US,D,20130716,000000,6.064,6.078,5.948,6,914945,0
+EXLS.US,D,20130717,000000,6.038,6.054,5.976,6,716710,0
+EXLS.US,D,20130718,000000,6.026,6.042,5.964,5.966,466130,0
+EXLS.US,D,20130719,000000,5.966,5.97,5.882,5.952,800675,0
+EXLS.US,D,20130722,000000,5.926,6.004,5.926,5.97,629490,0
+EXLS.US,D,20130723,000000,5.99,6.008,5.95,5.984,649285,0
+EXLS.US,D,20130724,000000,5.994,6.048,5.988,6.032,488800,0
+EXLS.US,D,20130725,000000,6.016,6.068,5.984,6.044,545650,0
+EXLS.US,D,20130726,000000,6.004,6.02,5.906,5.958,402385,0
+EXLS.US,D,20130729,000000,5.942,5.98,5.834,5.848,493940,0
+EXLS.US,D,20130730,000000,5.846,5.846,5.45,5.576,2925445,0
+EXLS.US,D,20130731,000000,5.57,5.698,5.57,5.6,2035675,0
+EXLS.US,D,20130801,000000,5.668,5.75,5.622,5.722,1052630,0
+EXLS.US,D,20130802,000000,5.692,5.696,5.632,5.652,596380,0
+EXLS.US,D,20130805,000000,5.644,5.706,5.612,5.68,580240,0
+EXLS.US,D,20130806,000000,5.682,5.716,5.658,5.692,803315,0
+EXLS.US,D,20130807,000000,5.678,5.722,5.612,5.646,377395,0
+EXLS.US,D,20130808,000000,5.682,5.682,5.582,5.592,895440,0
+EXLS.US,D,20130809,000000,5.598,5.614,5.552,5.586,809750,0
+EXLS.US,D,20130812,000000,5.548,5.62,5.548,5.59,1111315,0
+EXLS.US,D,20130813,000000,5.608,5.63,5.566,5.574,421445,0
+EXLS.US,D,20130814,000000,5.588,5.588,5.538,5.544,694840,0
+EXLS.US,D,20130815,000000,5.494,5.512,5.424,5.444,583325,0
+EXLS.US,D,20130816,000000,5.41,5.494,5.326,5.338,473405,0
+EXLS.US,D,20130819,000000,5.322,5.368,5.292,5.294,625820,0
+EXLS.US,D,20130820,000000,5.304,5.342,5.274,5.294,456795,0
+EXLS.US,D,20130821,000000,5.276,5.316,5.2556,5.274,380040,0
+EXLS.US,D,20130822,000000,5.282,5.336,5.282,5.33,225625,0
+EXLS.US,D,20130823,000000,5.502,5.664,5.484,5.506,1018670,0
+EXLS.US,D,20130826,000000,5.506,5.554,5.478,5.496,1003515,0
+EXLS.US,D,20130827,000000,5.468,5.542,5.32,5.346,545155,0
+EXLS.US,D,20130828,000000,5.336,5.388,5.314,5.356,251145,0
+EXLS.US,D,20130829,000000,5.362,5.424,5.355,5.424,540485,0
+EXLS.US,D,20130830,000000,5.404,5.446,5.384,5.422,688255,0
+EXLS.US,D,20130903,000000,5.486,5.55,5.468,5.494,479970,0
+EXLS.US,D,20130904,000000,5.512,5.58,5.512,5.566,958370,0
+EXLS.US,D,20130905,000000,5.56,5.62,5.54,5.602,433020,0
+EXLS.US,D,20130906,000000,5.638,5.64,5.544,5.61,331290,0
+EXLS.US,D,20130909,000000,5.628,5.632,5.592,5.63,311095,0
+EXLS.US,D,20130910,000000,5.638,5.676,5.552,5.67,489345,0
+EXLS.US,D,20130911,000000,5.644,5.738,5.618,5.682,894810,0
+EXLS.US,D,20130912,000000,5.682,5.708,5.588,5.652,505130,0
+EXLS.US,D,20130913,000000,5.676,5.73,5.646,5.704,438995,0
+EXLS.US,D,20130916,000000,5.742,5.7508,5.696,5.7,492095,0
+EXLS.US,D,20130917,000000,5.716,5.786,5.658,5.776,816555,0
+EXLS.US,D,20130918,000000,5.766,5.882,5.728,5.846,736075,0
+EXLS.US,D,20130919,000000,5.864,5.89,5.778,5.82,925370,0
+EXLS.US,D,20130920,000000,5.818,5.856,5.732,5.802,3102310,0
+EXLS.US,D,20130923,000000,5.806,5.849,5.752,5.7964,714080,0
+EXLS.US,D,20130924,000000,5.81,5.922,5.768,5.92,1595500,0
+EXLS.US,D,20130925,000000,5.89,5.944,5.75,5.806,886500,0
+EXLS.US,D,20130926,000000,5.826,5.864,5.786,5.798,409500,0
+EXLS.US,D,20130927,000000,5.762,5.798,5.688,5.724,401215,0
+EXLS.US,D,20130930,000000,5.664,5.71,5.644,5.696,936155,0
+EXLS.US,D,20131001,000000,5.7,5.832,5.678,5.826,990750,0
+EXLS.US,D,20131002,000000,5.79,5.872,5.79,5.82,593650,0
+EXLS.US,D,20131003,000000,5.8,5.902,5.712,5.784,479000,0
+EXLS.US,D,20131004,000000,5.768,5.856,5.606,5.83,506500,0
+EXLS.US,D,20131007,000000,5.828,5.834,5.79,5.792,504130,0
+EXLS.US,D,20131008,000000,5.78,5.836,5.734,5.776,917500,0
+EXLS.US,D,20131009,000000,5.78,5.812,5.73,5.786,584500,0
+EXLS.US,D,20131010,000000,5.834,5.974,5.82,5.974,899500,0
+EXLS.US,D,20131011,000000,5.944,6.184,5.944,6.162,1328805,0
+EXLS.US,D,20131014,000000,6.122,6.19,6.022,6.096,2849500,0
+EXLS.US,D,20131015,000000,6.07,6.082,5.98,6.024,758605,0
+EXLS.US,D,20131016,000000,6.032,6.1,5.986,6.014,795015,0
+EXLS.US,D,20131017,000000,6,6.052,5.982,6.05,829500,0
+EXLS.US,D,20131018,000000,6.108,6.196,6.072,6.148,956000,0
+EXLS.US,D,20131021,000000,6.142,6.228,6.14,6.19,707000,0
+EXLS.US,D,20131022,000000,6.196,6.196,6.114,6.126,389500,0
+EXLS.US,D,20131023,000000,6.088,6.178,6.032,6.156,527000,0
+EXLS.US,D,20131024,000000,6.152,6.194,6.128,6.162,384500,0
+EXLS.US,D,20131025,000000,6.186,6.198,6.116,6.18,383000,0
+EXLS.US,D,20131028,000000,6.166,6.212,6.132,6.188,414500,0
+EXLS.US,D,20131029,000000,6.194,6.238,6.102,6.124,739500,0
+EXLS.US,D,20131030,000000,6.162,6.284,6.114,6.134,1597000,0
+EXLS.US,D,20131031,000000,5.83,5.924,5.63,5.782,6934390,0
+EXLS.US,D,20131101,000000,5.768,5.88,5.746,5.812,1754500,0
+EXLS.US,D,20131104,000000,5.834,5.906,5.796,5.814,1287500,0
+EXLS.US,D,20131105,000000,4.84,5.07,4.596,4.671,7211420,0
+EXLS.US,D,20131106,000000,4.65,4.824,4.62,4.804,3198000,0
+EXLS.US,D,20131107,000000,4.806,4.84,4.714,4.724,1177500,0
+EXLS.US,D,20131108,000000,4.746,4.88,4.744,4.788,1924500,0
+EXLS.US,D,20131111,000000,4.81,4.858,4.739,4.748,1291720,0
+EXLS.US,D,20131112,000000,4.75,4.84,4.748,4.82,1339150,0
+EXLS.US,D,20131113,000000,4.804,4.844,4.7762,4.844,1574520,0
+EXLS.US,D,20131114,000000,4.836,4.858,4.792,4.82,967000,0
+EXLS.US,D,20131115,000000,4.814,4.898,4.814,4.888,1063000,0
+EXLS.US,D,20131118,000000,4.9,5.084,4.892,4.978,2607500,0
+EXLS.US,D,20131119,000000,5.044,5.226,4.994,5.096,2563500,0
+EXLS.US,D,20131120,000000,5.122,5.122,4.956,4.974,1062500,0
+EXLS.US,D,20131121,000000,5,5.078,4.942,5.002,1232000,0
+EXLS.US,D,20131122,000000,5.02,5.228,5.02,5.194,1827000,0
+EXLS.US,D,20131125,000000,5.19,5.262,5.146,5.158,1045500,0
+EXLS.US,D,20131126,000000,5.114,5.262,5.112,5.164,1576500,0
+EXLS.US,D,20131127,000000,5.16,5.236,5.132,5.192,639000,0
+EXLS.US,D,20131129,000000,5.222,5.304,5.174,5.272,476540,0
+EXLS.US,D,20131202,000000,5.18,5.254,5.106,5.166,1394000,0
+EXLS.US,D,20131203,000000,5.148,5.214,5.136,5.164,1384500,0
+EXLS.US,D,20131204,000000,5.136,5.206,5.078,5.12,740820,0
+EXLS.US,D,20131205,000000,5.124,5.202,5.111,5.164,1326430,0
+EXLS.US,D,20131206,000000,5.212,5.332,5.178,5.22,1399500,0
+EXLS.US,D,20131209,000000,5.238,5.3,5.198,5.258,944000,0
+EXLS.US,D,20131210,000000,5.242,5.328,5.202,5.304,1335000,0
+EXLS.US,D,20131211,000000,5.298,5.34,5.21,5.23,1089500,0
+EXLS.US,D,20131212,000000,5.218,5.27,5.168,5.236,1619500,0
+EXLS.US,D,20131213,000000,5.232,5.316,5.194,5.252,1530000,0
+EXLS.US,D,20131216,000000,5.236,5.432,5.12,5.382,1438500,0
+EXLS.US,D,20131217,000000,5.378,5.402,5.332,5.37,795780,0
+EXLS.US,D,20131218,000000,5.376,5.438,5.31,5.38,1081500,0
+EXLS.US,D,20131219,000000,5.36,5.396,5.274,5.276,946000,0
+EXLS.US,D,20131220,000000,5.27,5.49,5.266,5.46,1844500,0
+EXLS.US,D,20131223,000000,5.504,5.776,5.354,5.406,921000,0
+EXLS.US,D,20131224,000000,5.396,5.488,5.386,5.414,395475,0
+EXLS.US,D,20131226,000000,5.45,5.45,5.188,5.418,659000,0
+EXLS.US,D,20131227,000000,5.446,5.486,5.41,5.468,466000,0
+EXLS.US,D,20131230,000000,5.462,5.5,5.394,5.482,698000,0
+EXLS.US,D,20131231,000000,5.5,5.58,5.47,5.524,907710,0
+EXLS.US,D,20140102,000000,5.488,5.512,5.312,5.358,904625,0
+EXLS.US,D,20140103,000000,5.36,5.416,5.31,5.382,887740,0
+EXLS.US,D,20140106,000000,5.416,5.416,5.348,5.354,848000,0
+EXLS.US,D,20140107,000000,5.388,5.456,5.306,5.35,1170500,0
+EXLS.US,D,20140108,000000,5.33,5.406,5.282,5.362,1202500,0
+EXLS.US,D,20140109,000000,5.328,5.374,5.28,5.35,873000,0
+EXLS.US,D,20140110,000000,5.362,5.396,5.288,5.358,902000,0
+EXLS.US,D,20140113,000000,5.326,5.406,5.254,5.348,920500,0
+EXLS.US,D,20140114,000000,5.38,5.404,5.328,5.376,719000,0
+EXLS.US,D,20140115,000000,5.37,5.546,5.36,5.418,1221500,0
+EXLS.US,D,20140116,000000,5.404,5.472,5.38,5.426,868430,0
+EXLS.US,D,20140117,000000,5.438,5.466,5.398,5.446,619500,0
+EXLS.US,D,20140121,000000,5.516,5.516,5.348,5.416,1094000,0
+EXLS.US,D,20140122,000000,5.434,5.434,5.304,5.356,692000,0
+EXLS.US,D,20140123,000000,5.59,5.59,5.294,5.344,1953500,0
+EXLS.US,D,20140124,000000,5.302,5.302,5.2376,5.254,1363885,0
+EXLS.US,D,20140127,000000,5.27,5.27,5.166,5.18,788000,0
+EXLS.US,D,20140128,000000,5.172,5.238,5.12,5.178,1147330,0
+EXLS.US,D,20140129,000000,5.15,5.168,5.076,5.098,724000,0
+EXLS.US,D,20140130,000000,5.15,5.18,5.02,5.094,827500,0
+EXLS.US,D,20140131,000000,5.016,5.194,5.006,5.03,1025000,0
+EXLS.US,D,20140203,000000,5.032,5.0836,4.884,4.926,991420,0
+EXLS.US,D,20140204,000000,4.964,5.022,4.944,4.996,1142840,0
+EXLS.US,D,20140205,000000,4.98,5.008,4.91,4.98,1437050,0
+EXLS.US,D,20140206,000000,4.994,5.082,4.994,5.05,1053190,0
+EXLS.US,D,20140207,000000,5.056,5.126,5.044,5.09,1209370,0
+EXLS.US,D,20140210,000000,5.078,5.078,5,5.054,1124960,0
+EXLS.US,D,20140211,000000,5.05,5.132,5.012,5.112,1301345,0
+EXLS.US,D,20140212,000000,5.1588,5.162,5.0916,5.124,818305,0
+EXLS.US,D,20140213,000000,5.096,5.172,5.064,5.094,1076015,0
+EXLS.US,D,20140214,000000,5.096,5.1324,5.006,5.068,883905,0
+EXLS.US,D,20140218,000000,5.142,5.244,5.09,5.2,1273415,0
+EXLS.US,D,20140219,000000,5.2,5.3,5.188,5.238,1597520,0
+EXLS.US,D,20140220,000000,5.246,5.36,5.19,5.344,1198875,0
+EXLS.US,D,20140221,000000,5.38,5.484,5.34,5.478,1963740,0
+EXLS.US,D,20140224,000000,5.492,5.636,5.442,5.596,2242295,0
+EXLS.US,D,20140225,000000,5.598,5.658,5.518,5.624,2166465,0
+EXLS.US,D,20140226,000000,5.674,5.684,5.527,5.564,760490,0
+EXLS.US,D,20140227,000000,5.568,5.744,5.43,5.74,4392380,0
+EXLS.US,D,20140228,000000,5.77,5.77,5.566,5.598,1426925,0
+EXLS.US,D,20140303,000000,5.812,6,5.702,5.962,1836110,0
+EXLS.US,D,20140304,000000,6.022,6.228,6.022,6.1,3264285,0
+EXLS.US,D,20140305,000000,6.1,6.194,6.026,6.162,983100,0
+EXLS.US,D,20140306,000000,6.1072,6.212,6.1072,6.112,1324410,0
+EXLS.US,D,20140307,000000,6.154,6.198,6.028,6.094,2296620,0
+EXLS.US,D,20140310,000000,6.06,6.1416,5.978,6.02,1317020,0
+EXLS.US,D,20140311,000000,6.02,6.058,5.976,6.014,864395,0
+EXLS.US,D,20140312,000000,5.974,6.038,5.9,6.02,779350,0
+EXLS.US,D,20140313,000000,6.044,6.058,5.844,5.874,822370,0
+EXLS.US,D,20140314,000000,5.876,5.96,5.7934,5.94,652250,0
+EXLS.US,D,20140317,000000,5.99,6.0312,5.964,5.984,714310,0
+EXLS.US,D,20140318,000000,5.976,6.04,5.936,6.018,831555,0
+EXLS.US,D,20140319,000000,6.018,6.018,5.876,5.918,805480,0
+EXLS.US,D,20140320,000000,5.906,6.05,5.906,6.014,586850,0
+EXLS.US,D,20140321,000000,6.04,6.052,5.98,6,1504735,0
+EXLS.US,D,20140324,000000,5.942,6.01,5.936,6.004,808410,0
+EXLS.US,D,20140325,000000,6.048,6.098,5.924,6.014,696880,0
+EXLS.US,D,20140326,000000,6.036,6.062,5.962,6,1686000,0
+EXLS.US,D,20140327,000000,6.018,6.094,5.989,6.012,592045,0
+EXLS.US,D,20140328,000000,6.042,6.098,5.992,6.016,671965,0
+EXLS.US,D,20140331,000000,6.082,6.188,6.06,6.182,917380,0
+EXLS.US,D,20140401,000000,6.198,6.236,6.166,6.202,2147500,0
+EXLS.US,D,20140402,000000,6.21,6.21,6.1,6.128,588150,0
+EXLS.US,D,20140403,000000,6.116,6.152,6.002,6.056,908895,0
+EXLS.US,D,20140404,000000,6.112,6.112,5.914,5.936,619815,0
+EXLS.US,D,20140407,000000,5.862,5.97,5.862,5.926,760675,0
+EXLS.US,D,20140408,000000,5.926,6.078,5.8956,6.04,534490,0
+EXLS.US,D,20140409,000000,6.036,6.072,5.952,6.026,489495,0
+EXLS.US,D,20140410,000000,6.016,6.06,5.82,5.85,594245,0
+EXLS.US,D,20140411,000000,5.796,5.86,5.676,5.678,769265,0
+EXLS.US,D,20140414,000000,5.744,5.75,5.632,5.658,1236540,0
+EXLS.US,D,20140415,000000,5.63,5.698,5.522,5.592,1611990,0
+EXLS.US,D,20140416,000000,5.686,5.686,5.57,5.638,864475,0
+EXLS.US,D,20140417,000000,5.638,5.704,5.604,5.678,815685,0
+EXLS.US,D,20140421,000000,5.698,5.698,5.57,5.634,365985,0
+EXLS.US,D,20140422,000000,5.654,5.822,5.628,5.754,785875,0
+EXLS.US,D,20140423,000000,5.754,5.83,5.652,5.706,814420,0
+EXLS.US,D,20140424,000000,5.742,5.742,5.594,5.688,567855,0
+EXLS.US,D,20140425,000000,5.66,5.66,5.442,5.478,1066240,0
+EXLS.US,D,20140428,000000,5.508,5.696,5.474,5.632,1388975,0
+EXLS.US,D,20140429,000000,5.722,5.722,5.6,5.61,745750,0
+EXLS.US,D,20140430,000000,5.61,5.69,5.556,5.659,709895,0
+EXLS.US,D,20140501,000000,5.748,6.034,5.5292,5.876,1281110,0
+EXLS.US,D,20140502,000000,5.844,5.922,5.695,5.75,965340,0
+EXLS.US,D,20140505,000000,5.686,5.739,5.636,5.694,738445,0
+EXLS.US,D,20140506,000000,5.672,5.836,5.616,5.618,782155,0
+EXLS.US,D,20140507,000000,5.642,5.672,5.466,5.662,725800,0
+EXLS.US,D,20140508,000000,5.65,5.728,5.638,5.708,909760,0
+EXLS.US,D,20140509,000000,5.692,5.78,5.674,5.77,552880,0
+EXLS.US,D,20140512,000000,5.818,5.986,5.76,5.952,809705,0
+EXLS.US,D,20140513,000000,5.922,5.982,5.912,5.928,972035,0
+EXLS.US,D,20140514,000000,5.964,5.964,5.716,5.742,698305,0
+EXLS.US,D,20140515,000000,5.698,5.76,5.612,5.734,532135,0
+EXLS.US,D,20140516,000000,5.724,5.79,5.672,5.79,511585,0
+EXLS.US,D,20140519,000000,5.784,5.812,5.726,5.804,534140,0
+EXLS.US,D,20140520,000000,5.798,5.834,5.686,5.736,809550,0
+EXLS.US,D,20140521,000000,5.82,5.83,5.634,5.696,612360,0
+EXLS.US,D,20140522,000000,5.728,5.81,5.692,5.76,474435,0
+EXLS.US,D,20140523,000000,5.776,5.796,5.708,5.74,565960,0
+EXLS.US,D,20140527,000000,5.802,5.838,5.726,5.774,615310,0
+EXLS.US,D,20140528,000000,5.746,5.784,5.646,5.754,845065,0
+EXLS.US,D,20140529,000000,5.756,5.798,5.678,5.724,903175,0
+EXLS.US,D,20140530,000000,5.742,5.766,5.6252,5.668,487815,0
+EXLS.US,D,20140602,000000,5.668,5.718,5.576,5.644,460090,0
+EXLS.US,D,20140603,000000,5.634,5.664,5.546,5.614,503605,0
+EXLS.US,D,20140604,000000,5.578,5.674,5.544,5.65,548865,0
+EXLS.US,D,20140605,000000,5.644,5.844,5.604,5.828,668215,0
+EXLS.US,D,20140606,000000,5.866,5.898,5.7884,5.882,745630,0
+EXLS.US,D,20140609,000000,5.89,5.898,5.844,5.888,327230,0
+EXLS.US,D,20140610,000000,5.868,5.89,5.834,5.864,377500,0
+EXLS.US,D,20140611,000000,5.808,5.854,5.754,5.8,294120,0
+EXLS.US,D,20140612,000000,5.782,5.788,5.718,5.758,418985,0
+EXLS.US,D,20140613,000000,5.79,5.796,5.668,5.71,487095,0
+EXLS.US,D,20140616,000000,5.718,5.772,5.634,5.77,451650,0
+EXLS.US,D,20140617,000000,5.758,5.862,5.742,5.832,693610,0
+EXLS.US,D,20140618,000000,5.842,5.898,5.818,5.878,439450,0
+EXLS.US,D,20140619,000000,5.88,5.9,5.832,5.864,499830,0
+EXLS.US,D,20140620,000000,5.9,5.9,5.828,5.87,951940,0
+EXLS.US,D,20140623,000000,5.896,5.896,5.716,5.758,475325,0
+EXLS.US,D,20140624,000000,5.824,5.84,5.702,5.712,457305,0
+EXLS.US,D,20140625,000000,5.702,5.766,5.682,5.744,360075,0
+EXLS.US,D,20140626,000000,5.752,5.782,5.6826,5.77,392340,0
+EXLS.US,D,20140627,000000,5.72,5.9,5.72,5.894,3422895,0
+EXLS.US,D,20140630,000000,5.894,5.9,5.814,5.89,647550,0
+EXLS.US,D,20140701,000000,5.9,6.098,5.871,6.038,925550,0
+EXLS.US,D,20140702,000000,6.038,6.098,5.99,6.018,589000,0
+EXLS.US,D,20140703,000000,6.032,6.092,6.002,6.05,271770,0
+EXLS.US,D,20140707,000000,6.046,6.082,5.99,6.022,551485,0
+EXLS.US,D,20140708,000000,6.022,6.056,5.956,6.052,721400,0
+EXLS.US,D,20140709,000000,6.08,6.08,6.008,6.062,507490,0
+EXLS.US,D,20140710,000000,5.984,6.038,5.88,5.934,524055,0
+EXLS.US,D,20140711,000000,5.938,5.9652,5.855,5.906,536000,0
+EXLS.US,D,20140714,000000,5.976,5.976,5.9,5.97,474155,0
+EXLS.US,D,20140715,000000,5.982,5.982,5.862,5.888,337660,0
+EXLS.US,D,20140716,000000,5.914,5.914,5.818,5.858,500395,0
+EXLS.US,D,20140717,000000,5.818,5.858,5.71,5.738,546835,0
+EXLS.US,D,20140718,000000,5.718,5.876,5.666,5.864,598335,0
+EXLS.US,D,20140721,000000,5.816,5.816,5.712,5.78,857040,0
+EXLS.US,D,20140722,000000,5.814,5.906,5.752,5.896,830910,0
+EXLS.US,D,20140723,000000,5.9,6.036,5.88,6.01,637125,0
+EXLS.US,D,20140724,000000,5.984,6.072,5.946,6,748980,0
+EXLS.US,D,20140725,000000,5.982,6.018,5.908,5.964,713825,0
+EXLS.US,D,20140728,000000,5.992,6.002,5.852,5.882,571505,0
+EXLS.US,D,20140729,000000,5.912,6.0704,5.774,5.806,771155,0
+EXLS.US,D,20140730,000000,5.842,5.876,5.772,5.778,599525,0
+EXLS.US,D,20140731,000000,5.708,5.744,5.604,5.61,502855,0
+EXLS.US,D,20140801,000000,5.624,5.656,5.552,5.556,752535,0
+EXLS.US,D,20140804,000000,5.562,5.654,5.56,5.604,1004470,0
+EXLS.US,D,20140805,000000,5.562,5.648,5.54,5.572,556170,0
+EXLS.US,D,20140806,000000,5.52,5.596,5.504,5.564,608240,0
+EXLS.US,D,20140807,000000,5.578,5.592,5.494,5.516,263130,0
+EXLS.US,D,20140808,000000,5.51,5.576,5.465,5.566,371585,0
+EXLS.US,D,20140811,000000,5.594,5.7,5.5896,5.638,327760,0
+EXLS.US,D,20140812,000000,5.636,5.646,5.49,5.564,482140,0
+EXLS.US,D,20140813,000000,5.566,5.654,5.55,5.586,559710,0
+EXLS.US,D,20140814,000000,5.594,5.6424,5.542,5.594,411330,0
+EXLS.US,D,20140815,000000,5.65,5.652,5.488,5.558,480160,0
+EXLS.US,D,20140818,000000,5.614,5.663,5.59,5.658,391470,0
+EXLS.US,D,20140819,000000,5.67,5.706,5.648,5.658,208245,0
+EXLS.US,D,20140820,000000,5.632,5.636,5.54,5.568,318210,0
+EXLS.US,D,20140821,000000,5.568,5.658,5.518,5.644,387810,0
+EXLS.US,D,20140822,000000,5.638,5.638,5.578,5.604,268345,0
+EXLS.US,D,20140825,000000,5.622,5.658,5.514,5.534,350810,0
+EXLS.US,D,20140826,000000,5.556,5.586,5.47,5.514,365905,0
+EXLS.US,D,20140827,000000,5.51,5.51,5.444,5.468,272925,0
+EXLS.US,D,20140828,000000,5.438,5.44,5.382,5.392,235725,0
+EXLS.US,D,20140829,000000,5.392,5.476,5.35,5.454,407990,0
+EXLS.US,D,20140902,000000,5.49,5.522,5.438,5.484,334410,0
+EXLS.US,D,20140903,000000,5.496,5.536,5.35,5.378,549935,0
+EXLS.US,D,20140904,000000,5.384,5.434,5.256,5.276,1208835,0
+EXLS.US,D,20140905,000000,5.252,5.318,5.216,5.28,782130,0
+EXLS.US,D,20140908,000000,5.292,5.3256,5.182,5.272,910240,0
+EXLS.US,D,20140909,000000,5.276,5.322,5.154,5.172,667540,0
+EXLS.US,D,20140910,000000,5.164,5.25,5.164,5.222,586930,0
+EXLS.US,D,20140911,000000,5.2,5.258,5.178,5.24,629395,0
+EXLS.US,D,20140912,000000,5.258,5.258,5.16,5.226,716135,0
+EXLS.US,D,20140915,000000,5.242,5.266,5.138,5.2,442070,0
+EXLS.US,D,20140916,000000,5.178,5.234,5.118,5.204,500445,0
+EXLS.US,D,20140917,000000,5.196,5.224,5.124,5.154,460350,0
+EXLS.US,D,20140918,000000,5.188,5.25,5.158,5.196,433245,0
+EXLS.US,D,20140919,000000,5.204,5.228,5.156,5.16,1148160,0
+EXLS.US,D,20140922,000000,5.132,5.156,5.054,5.114,587900,0
+EXLS.US,D,20140923,000000,5.11,5.132,5.04,5.058,683135,0
+EXLS.US,D,20140924,000000,5.074,5.09,5.02,5.038,595360,0
+EXLS.US,D,20140925,000000,5.018,5.04,4.924,4.974,852440,0
+EXLS.US,D,20140926,000000,4.98,5.01,4.966,4.986,763935,0
+EXLS.US,D,20140929,000000,4.908,4.992,4.908,4.942,696690,0
+EXLS.US,D,20140930,000000,4.928,4.968,4.876,4.882,1246390,0
+EXLS.US,D,20141001,000000,4.874,4.922,4.84,4.872,839460,0
+EXLS.US,D,20141002,000000,4.868,4.956,4.848,4.886,443945,0
+EXLS.US,D,20141003,000000,4.938,4.962,4.892,4.95,1460130,0
+EXLS.US,D,20141006,000000,4.926,4.992,4.924,4.958,608715,0
+EXLS.US,D,20141007,000000,4.93,4.974,4.898,4.902,447955,0
+EXLS.US,D,20141008,000000,4.88,4.988,4.858,4.974,563270,0
+EXLS.US,D,20141009,000000,4.974,5.01,4.88,4.894,513040,0
+EXLS.US,D,20141010,000000,4.894,5.05,4.889,5,850395,0
+EXLS.US,D,20141013,000000,5.01,5.068,4.958,5.028,1328135,0
+EXLS.US,D,20141014,000000,5.09,5.256,5.03,5.222,1553220,0
+EXLS.US,D,20141015,000000,5.146,5.304,4.994,5.274,1085305,0
+EXLS.US,D,20141016,000000,5.224,5.302,5.222,5.278,1027945,0
+EXLS.US,D,20141017,000000,5.354,5.354,5.23,5.258,916120,0
+EXLS.US,D,20141020,000000,5.24,5.278,5.174,5.218,708205,0
+EXLS.US,D,20141021,000000,5.238,5.28,5.212,5.26,486385,0
+EXLS.US,D,20141022,000000,5.354,5.354,5.122,5.16,394860,0
+EXLS.US,D,20141023,000000,5.196,5.3,5.196,5.29,709065,0
+EXLS.US,D,20141024,000000,5.302,5.322,5.264,5.304,438665,0
+EXLS.US,D,20141027,000000,5.286,5.33,5.244,5.312,421870,0
+EXLS.US,D,20141028,000000,5.344,5.516,5.2524,5.514,784870,0
+EXLS.US,D,20141029,000000,5.532,5.6,5.48,5.517,409860,0
+EXLS.US,D,20141030,000000,5.598,5.802,5.496,5.584,998125,0
+EXLS.US,D,20141031,000000,5.74,5.748,5.574,5.598,770590,0
+EXLS.US,D,20141103,000000,5.582,5.694,5.538,5.682,1288780,0
+EXLS.US,D,20141104,000000,5.672,5.8,5.672,5.794,691025,0
+EXLS.US,D,20141105,000000,5.818,5.818,5.718,5.774,555035,0
+EXLS.US,D,20141106,000000,5.772,5.796,5.76,5.786,372030,0
+EXLS.US,D,20141107,000000,5.796,5.799,5.694,5.738,374835,0
+EXLS.US,D,20141110,000000,5.746,5.792,5.728,5.784,418845,0
+EXLS.US,D,20141111,000000,5.772,5.832,5.71,5.756,588450,0
+EXLS.US,D,20141112,000000,5.752,5.798,5.724,5.784,292560,0
+EXLS.US,D,20141113,000000,5.778,5.798,5.696,5.73,268015,0
+EXLS.US,D,20141114,000000,5.732,5.78,5.638,5.722,461800,0
+EXLS.US,D,20141117,000000,5.644,5.696,5.594,5.594,318660,0
+EXLS.US,D,20141118,000000,5.61,5.664,5.498,5.556,307600,0
+EXLS.US,D,20141119,000000,5.542,5.583,5.446,5.468,323900,0
+EXLS.US,D,20141120,000000,5.426,5.51,5.426,5.492,355100,0
+EXLS.US,D,20141121,000000,5.57,5.683,5.442,5.528,919095,0
+EXLS.US,D,20141124,000000,5.56,5.608,5.536,5.592,497715,0
+EXLS.US,D,20141125,000000,5.596,5.68,5.526,5.572,496080,0
+EXLS.US,D,20141126,000000,5.6056,5.6238,5.534,5.622,446560,0
+EXLS.US,D,20141128,000000,5.55,5.68,5.49,5.606,353815,0
+EXLS.US,D,20141201,000000,5.6118,5.6118,5.475,5.492,826210,0
+EXLS.US,D,20141202,000000,5.508,5.626,5.478,5.524,1230275,0
+EXLS.US,D,20141203,000000,5.542,5.678,5.484,5.64,791485,0
+EXLS.US,D,20141204,000000,5.684,5.692,5.582,5.654,609450,0
+EXLS.US,D,20141205,000000,5.652,5.73,5.652,5.72,814620,0
+EXLS.US,D,20141208,000000,5.7,5.792,5.6,5.644,684450,0
+EXLS.US,D,20141209,000000,5.578,5.692,5.54,5.682,619910,0
+EXLS.US,D,20141210,000000,5.662,5.738,5.562,5.588,566865,0
+EXLS.US,D,20141211,000000,5.614,5.723,5.595,5.65,672075,0
+EXLS.US,D,20141212,000000,5.58,5.624,5.54,5.56,870595,0
+EXLS.US,D,20141215,000000,5.584,5.602,5.324,5.332,773275,0
+EXLS.US,D,20141216,000000,5.328,5.406,5.274,5.276,892885,0
+EXLS.US,D,20141217,000000,5.262,5.486,5.238,5.484,1012305,0
+EXLS.US,D,20141218,000000,5.532,5.59,5.496,5.566,712345,0
+EXLS.US,D,20141219,000000,5.55,5.628,5.524,5.596,1574775,0
+EXLS.US,D,20141222,000000,5.594,5.692,5.533,5.688,643955,0
+EXLS.US,D,20141223,000000,5.73,5.798,5.678,5.696,757800,0
+EXLS.US,D,20141224,000000,5.7,5.754,5.596,5.738,462900,0
+EXLS.US,D,20141226,000000,5.738,5.79,5.682,5.736,440610,0
+EXLS.US,D,20141229,000000,5.74,5.834,5.722,5.82,581100,0
+EXLS.US,D,20141230,000000,5.798,5.836,5.762,5.802,451460,0
+EXLS.US,D,20141231,000000,5.826,5.854,5.726,5.742,556650,0
+EXLS.US,D,20150102,000000,5.784,5.798,5.546,5.614,520500,0
+EXLS.US,D,20150105,000000,5.586,5.758,5.586,5.728,810110,0
+EXLS.US,D,20150106,000000,5.75,5.826,5.628,5.754,1318320,0
+EXLS.US,D,20150107,000000,5.778,5.854,5.588,5.808,1325625,0
+EXLS.US,D,20150108,000000,5.862,6.028,5.81,5.934,1232700,0
+EXLS.US,D,20150109,000000,5.944,5.996,5.88,5.916,413245,0
+EXLS.US,D,20150112,000000,5.994,5.998,5.868,5.94,680710,0
+EXLS.US,D,20150113,000000,5.996,6.097,5.938,5.998,899270,0
+EXLS.US,D,20150114,000000,5.926,6.038,5.894,6.002,554985,0
+EXLS.US,D,20150115,000000,6.12,6.12,5.912,5.968,726830,0
+EXLS.US,D,20150116,000000,5.95,6.196,5.95,6.18,1044455,0
+EXLS.US,D,20150120,000000,6.148,6.195,6.052,6.052,757715,0
+EXLS.US,D,20150121,000000,6.02,6.11,5.938,6.074,947370,0
+EXLS.US,D,20150122,000000,6.14,6.158,6.012,6.117,662510,0
+EXLS.US,D,20150123,000000,6.12,6.2,6.078,6.082,380665,0
+EXLS.US,D,20150126,000000,6.104,6.132,6.008,6.086,344790,0
+EXLS.US,D,20150127,000000,6.02,6.18,5.9922,6.152,544550,0
+EXLS.US,D,20150128,000000,6.196,6.196,6.012,6.054,1031740,0
+EXLS.US,D,20150129,000000,6.068,6.17,6.03,6.152,339700,0
+EXLS.US,D,20150130,000000,6.098,6.124,5.858,5.876,805180,0
+EXLS.US,D,20150202,000000,5.83,6.02,5.808,5.988,566830,0
+EXLS.US,D,20150203,000000,6.032,6.2,6.006,6.192,968095,0
+EXLS.US,D,20150204,000000,6.146,6.282,6.124,6.146,698075,0
+EXLS.US,D,20150205,000000,6.176,6.24,6.096,6.24,620445,0
+EXLS.US,D,20150206,000000,6.254,6.314,6.192,6.312,1131865,0
+EXLS.US,D,20150209,000000,6.234,6.33,6.174,6.178,392190,0
+EXLS.US,D,20150210,000000,6.23,6.23,6.044,6.186,735710,0
+EXLS.US,D,20150211,000000,6.16,6.244,6.104,6.232,335770,0
+EXLS.US,D,20150212,000000,6.268,6.306,6.234,6.278,281735,0
+EXLS.US,D,20150213,000000,6.274,6.316,6.208,6.268,311715,0
+EXLS.US,D,20150217,000000,6.286,6.392,6.228,6.334,492235,0
+EXLS.US,D,20150218,000000,6.328,6.43,6.294,6.406,471265,0
+EXLS.US,D,20150219,000000,6.356,6.49,6.34,6.45,300545,0
+EXLS.US,D,20150220,000000,6.44,6.446,6.3,6.44,831370,0
+EXLS.US,D,20150223,000000,6.43,6.452,6.369,6.414,529160,0
+EXLS.US,D,20150224,000000,6.534,6.8,6.401,6.746,1890245,0
+EXLS.US,D,20150225,000000,6.8,7.126,6.772,7,1849420,0
+EXLS.US,D,20150226,000000,7.026,7.128,6.936,7.12,1933760,0
+EXLS.US,D,20150227,000000,7.092,7.136,6.98,6.98,702075,0
+EXLS.US,D,20150302,000000,6.944,7.04,6.896,6.998,753500,0
+EXLS.US,D,20150303,000000,6.956,7.01,6.93,6.984,999000,0
+EXLS.US,D,20150304,000000,6.942,7.012,6.914,7.01,466000,0
+EXLS.US,D,20150305,000000,6.988,7.014,6.928,7.01,684500,0
+EXLS.US,D,20150306,000000,6.938,7.012,6.914,6.952,633500,0
+EXLS.US,D,20150309,000000,6.956,7.04,6.936,7.012,380500,0
+EXLS.US,D,20150310,000000,6.964,7,6.906,6.934,378000,0
+EXLS.US,D,20150311,000000,6.928,6.98,6.868,6.966,711500,0
+EXLS.US,D,20150312,000000,7.014,7.154,7.004,7.14,887000,0
+EXLS.US,D,20150313,000000,7.092,7.136,6.986,7.064,879000,0
+EXLS.US,D,20150316,000000,7.124,7.164,7.082,7.118,372500,0
+EXLS.US,D,20150317,000000,7.088,7.088,7.03,7.064,692000,0
+EXLS.US,D,20150318,000000,7.038,7.2,7.014,7.134,657000,0
+EXLS.US,D,20150319,000000,7.158,7.26,7.102,7.234,604000,0
+EXLS.US,D,20150320,000000,7.276,7.458,7.262,7.438,1520000,0
+EXLS.US,D,20150323,000000,7.422,7.504,7.406,7.484,615500,0
+EXLS.US,D,20150324,000000,7.546,7.872,7.452,7.486,968500,0
+EXLS.US,D,20150325,000000,7.476,7.606,7.322,7.342,1011500,0
+EXLS.US,D,20150326,000000,7.306,7.43,7.306,7.358,634000,0
+EXLS.US,D,20150327,000000,7.346,7.362,7.186,7.298,708500,0
+EXLS.US,D,20150330,000000,7.292,7.474,7.292,7.436,510500,0
+EXLS.US,D,20150331,000000,7.38,7.498,7.358,7.44,588290,0
+EXLS.US,D,20150401,000000,7.402,7.428,7.218,7.302,660500,0
+EXLS.US,D,20150402,000000,7.302,7.406,7.186,7.198,1019500,0
+EXLS.US,D,20150406,000000,7.172,7.192,7.102,7.128,1096500,0
+EXLS.US,D,20150407,000000,7.074,7.158,7.074,7.098,1169900,0
+EXLS.US,D,20150408,000000,7.098,7.126,7.048,7.11,1598000,0
+EXLS.US,D,20150409,000000,7.098,7.132,6.936,6.946,945855,0
+EXLS.US,D,20150410,000000,7.004,7.006,6.828,6.842,1062000,0
+EXLS.US,D,20150413,000000,6.836,6.88,6.636,6.676,1745500,0
+EXLS.US,D,20150414,000000,6.682,6.908,6.668,6.874,1030500,0
+EXLS.US,D,20150415,000000,6.856,6.922,6.842,6.866,582095,0
+EXLS.US,D,20150416,000000,6.83,6.94,6.83,6.872,599990,0
+EXLS.US,D,20150417,000000,6.824,6.826,6.656,6.658,538000,0
+EXLS.US,D,20150420,000000,6.734,6.812,6.67,6.732,430680,0
+EXLS.US,D,20150421,000000,6.74,6.816,6.642,6.65,360885,0
+EXLS.US,D,20150422,000000,6.64,6.724,6.57,6.628,628730,0
+EXLS.US,D,20150423,000000,6.6,6.738,6.566,6.73,1181500,0
+EXLS.US,D,20150424,000000,6.68,6.754,6.642,6.732,532840,0
+EXLS.US,D,20150427,000000,6.764,6.834,6.664,6.78,1018500,0
+EXLS.US,D,20150428,000000,6.774,6.868,6.73,6.83,600060,0
+EXLS.US,D,20150429,000000,6.77,6.858,6.738,6.838,741500,0
+EXLS.US,D,20150430,000000,6.738,6.968,6.732,6.886,1654000,0
+EXLS.US,D,20150501,000000,6.936,6.936,6.566,6.878,1167000,0
+EXLS.US,D,20150504,000000,6.906,7.008,6.726,6.936,972500,0
+EXLS.US,D,20150505,000000,6.92,6.952,6.742,6.8,788000,0
+EXLS.US,D,20150506,000000,6.804,6.88,6.774,6.872,828110,0
+EXLS.US,D,20150507,000000,6.846,7.014,6.846,6.932,799840,0
+EXLS.US,D,20150508,000000,6.974,7.024,6.868,6.918,615500,0
+EXLS.US,D,20150511,000000,6.928,7.046,6.928,6.984,862000,0
+EXLS.US,D,20150512,000000,6.944,6.99,6.792,6.834,571925,0
+EXLS.US,D,20150513,000000,6.882,6.9,6.78,6.82,317000,0
+EXLS.US,D,20150514,000000,6.832,6.95,6.832,6.948,271000,0
+EXLS.US,D,20150515,000000,6.952,7.052,6.874,6.906,367180,0
+EXLS.US,D,20150518,000000,6.942,6.994,6.862,6.958,428540,0
+EXLS.US,D,20150519,000000,6.96,7.01,6.878,6.994,544260,0
+EXLS.US,D,20150520,000000,7.01,7.084,7.008,7.058,375000,0
+EXLS.US,D,20150521,000000,7.044,7.096,7.006,7.092,641000,0
+EXLS.US,D,20150522,000000,7.07,7.114,6.99,7.016,573000,0
+EXLS.US,D,20150526,000000,6.998,7.046,6.948,7.018,629465,0
+EXLS.US,D,20150527,000000,7.012,7.156,6.948,7.152,600000,0
+EXLS.US,D,20150528,000000,7.112,7.14,7.022,7.14,513535,0
+EXLS.US,D,20150529,000000,7.086,7.2,6.996,7.18,887000,0
+EXLS.US,D,20150601,000000,7.156,7.292,7.08,7.172,798045,0
+EXLS.US,D,20150602,000000,7.136,7.196,7.048,7.072,394430,0
+EXLS.US,D,20150603,000000,7.102,7.18,7.058,7.118,471500,0
+EXLS.US,D,20150604,000000,7.058,7.11,6.988,7.002,595000,0
+EXLS.US,D,20150605,000000,7,7.026,6.92,7.006,581500,0
+EXLS.US,D,20150608,000000,6.982,6.986,6.88,6.888,328000,0
+EXLS.US,D,20150609,000000,6.872,6.91,6.746,6.796,745780,0
+EXLS.US,D,20150610,000000,6.832,7.026,6.832,6.924,1269160,0
+EXLS.US,D,20150611,000000,6.92,6.9518,6.868,6.918,382760,0
+EXLS.US,D,20150612,000000,6.94,6.942,6.852,6.896,281500,0
+EXLS.US,D,20150615,000000,6.816,6.864,6.74,6.808,384500,0
+EXLS.US,D,20150616,000000,6.792,6.868,6.776,6.826,484000,0
+EXLS.US,D,20150617,000000,6.852,6.868,6.75,6.812,679000,0
+EXLS.US,D,20150618,000000,6.838,7.018,6.816,7.01,1978000,0
+EXLS.US,D,20150619,000000,7.032,7.064,6.952,7.038,933000,0
+EXLS.US,D,20150622,000000,7.078,7.186,7.032,7.154,618500,0
+EXLS.US,D,20150623,000000,7.154,7.242,7.114,7.154,508870,0
+EXLS.US,D,20150624,000000,7.148,7.17,7.124,7.146,425000,0
+EXLS.US,D,20150625,000000,7.162,7.28,7.134,7.256,1188000,0
+EXLS.US,D,20150626,000000,7.256,7.27,7.126,7.164,4201500,0
+EXLS.US,D,20150629,000000,7.14,7.17,6.898,6.902,477000,0
+EXLS.US,D,20150630,000000,6.97,7.0404,6.856,6.916,811325,0
+EXLS.US,D,20150701,000000,6.964,7.052,6.9,7.046,853500,0
+EXLS.US,D,20150702,000000,7.05,7.162,6.948,6.968,524500,0
+EXLS.US,D,20150706,000000,6.984,7.09,6.898,7.074,885000,0
+EXLS.US,D,20150707,000000,7.078,7.14,6.948,7.066,665500,0
+EXLS.US,D,20150708,000000,6.978,7.138,6.948,7.028,1041000,0
+EXLS.US,D,20150709,000000,7.116,7.192,7.056,7.118,700000,0
+EXLS.US,D,20150710,000000,7.122,7.292,7.102,7.278,588500,0
+EXLS.US,D,20150713,000000,7.298,7.364,7.238,7.33,664500,0
+EXLS.US,D,20150714,000000,7.332,7.362,7.268,7.276,294180,0
+EXLS.US,D,20150715,000000,7.27,7.336,7.222,7.304,357500,0
+EXLS.US,D,20150716,000000,7.4,7.428,7.264,7.38,1466500,0
+EXLS.US,D,20150717,000000,7.39,7.462,7.35,7.446,604000,0
+EXLS.US,D,20150720,000000,7.442,7.46,7.398,7.436,627000,0
+EXLS.US,D,20150721,000000,7.43,7.526,7.364,7.412,489500,0
+EXLS.US,D,20150722,000000,7.396,7.48,7.388,7.44,410500,0
+EXLS.US,D,20150723,000000,7.414,7.418,7.246,7.26,370500,0
+EXLS.US,D,20150724,000000,7.252,7.284,7.116,7.142,452500,0
+EXLS.US,D,20150727,000000,7.124,7.196,7.056,7.13,418000,0
+EXLS.US,D,20150728,000000,7.15,7.208,7.014,7.168,497000,0
+EXLS.US,D,20150729,000000,7.166,7.416,7.132,7.364,605000,0
+EXLS.US,D,20150730,000000,7.45,7.614,7.006,7.504,1411500,0
+EXLS.US,D,20150731,000000,7.544,7.81,7.49,7.754,1480500,0
+EXLS.US,D,20150803,000000,7.776,7.798,7.476,7.634,743260,0
+EXLS.US,D,20150804,000000,7.624,7.724,7.582,7.686,639000,0
+EXLS.US,D,20150805,000000,7.732,7.794,7.648,7.686,842000,0
+EXLS.US,D,20150806,000000,7.714,7.746,7.476,7.488,530440,0
+EXLS.US,D,20150807,000000,7.434,7.504,7.374,7.474,561000,0
+EXLS.US,D,20150810,000000,7.512,7.588,7.284,7.5,787000,0
+EXLS.US,D,20150811,000000,7.474,7.538,7.186,7.47,420675,0
+EXLS.US,D,20150812,000000,7.436,7.494,7.356,7.46,525000,0
+EXLS.US,D,20150813,000000,7.458,7.488,7.38,7.422,478500,0
+EXLS.US,D,20150814,000000,7.422,7.534,7.346,7.426,784000,0
+EXLS.US,D,20150817,000000,7.422,7.522,7.344,7.522,506500,0
+EXLS.US,D,20150818,000000,7.528,7.552,7.364,7.388,566500,0
+EXLS.US,D,20150819,000000,7.364,7.456,7.3,7.416,809000,0
+EXLS.US,D,20150820,000000,7.362,7.546,7.256,7.472,854500,0
+EXLS.US,D,20150821,000000,7.34,7.542,7.278,7.31,1272000,0
+EXLS.US,D,20150824,000000,6.852,7.438,6.8048,7.13,1575975,0
+EXLS.US,D,20150825,000000,7.444,7.444,6.946,6.958,969500,0
+EXLS.US,D,20150826,000000,7.124,7.188,6.858,7.132,783000,0
+EXLS.US,D,20150827,000000,7.18,7.44,7.008,7.434,1870000,0
+EXLS.US,D,20150828,000000,7.344,7.382,7.242,7.294,596500,0
+EXLS.US,D,20150831,000000,7.29,7.306,7.176,7.236,609500,0
+EXLS.US,D,20150901,000000,7.11,7.264,7.11,7.23,821500,0
+EXLS.US,D,20150902,000000,7.318,7.42,7.176,7.414,908000,0
+EXLS.US,D,20150903,000000,7.416,7.424,7.252,7.3,479500,0
+EXLS.US,D,20150904,000000,7.198,7.296,7.146,7.202,267500,0
+EXLS.US,D,20150908,000000,7.302,7.508,7.266,7.492,706500,0
+EXLS.US,D,20150909,000000,7.558,7.612,7.39,7.422,818500,0
+EXLS.US,D,20150910,000000,7.412,7.5,7.39,7.408,496600,0
+EXLS.US,D,20150911,000000,7.354,7.604,7.354,7.596,628000,0
+EXLS.US,D,20150914,000000,7.596,7.62,7.522,7.534,262500,0
+EXLS.US,D,20150915,000000,7.562,7.708,7.562,7.694,426000,0
+EXLS.US,D,20150916,000000,7.71,7.762,7.58,7.64,422500,0
+EXLS.US,D,20150917,000000,7.626,7.766,7.626,7.676,510790,0
+EXLS.US,D,20150918,000000,7.538,7.65,7.456,7.5,1330500,0
+EXLS.US,D,20150921,000000,7.56,7.72,7.554,7.698,691000,0
+EXLS.US,D,20150922,000000,7.624,7.692,7.546,7.672,640500,0
+EXLS.US,D,20150923,000000,7.704,7.774,7.62,7.764,509290,0
+EXLS.US,D,20150924,000000,7.686,7.856,7.686,7.83,979310,0
+EXLS.US,D,20150925,000000,7.902,8.136,7.818,7.962,1276000,0
+EXLS.US,D,20150928,000000,7.916,7.976,7.548,7.6,946740,0
+EXLS.US,D,20150929,000000,7.604,7.618,7.334,7.486,885000,0
+EXLS.US,D,20150930,000000,7.572,7.664,7.36,7.386,1178000,0
+EXLS.US,D,20151001,000000,7.384,7.43,7.214,7.298,1073500,0
+EXLS.US,D,20151002,000000,7.24,7.582,7.182,7.582,1634500,0
+EXLS.US,D,20151005,000000,7.608,7.746,7.56,7.696,822115,0
+EXLS.US,D,20151006,000000,7.7,7.71,7.582,7.66,610000,0
+EXLS.US,D,20151007,000000,7.7,7.916,7.666,7.834,1613495,0
+EXLS.US,D,20151008,000000,7.812,7.864,7.75,7.824,1127500,0
+EXLS.US,D,20151009,000000,7.782,8.02,7.782,8,595000,0
+EXLS.US,D,20151012,000000,8.034,8.146,7.992,8.116,573475,0
+EXLS.US,D,20151013,000000,8.102,8.178,8.022,8.038,1024000,0
+EXLS.US,D,20151014,000000,8.05,8.158,7.948,7.968,677500,0
+EXLS.US,D,20151015,000000,7.998,8.15,7.962,8.138,455500,0
+EXLS.US,D,20151016,000000,8.196,8.268,8.07,8.184,777500,0
+EXLS.US,D,20151019,000000,8.15,8.208,7.8022,8.18,586225,0
+EXLS.US,D,20151020,000000,8.182,8.258,8.07,8.122,682500,0
+EXLS.US,D,20151021,000000,8.168,8.188,7.704,7.996,548500,0
+EXLS.US,D,20151022,000000,8.034,8.13,7.968,8.008,1057000,0
+EXLS.US,D,20151023,000000,8.13,8.318,8.08,8.282,950500,0
+EXLS.US,D,20151026,000000,8.304,8.35,8.2,8.218,1202000,0
+EXLS.US,D,20151027,000000,8.204,8.238,8.084,8.1,850500,0
+EXLS.US,D,20151028,000000,8.11,8.378,7.736,8.366,1298000,0
+EXLS.US,D,20151029,000000,8.39,9.236,8.324,9.004,3076500,0
+EXLS.US,D,20151030,000000,9,9.002,8.772,8.852,1317000,0
+EXLS.US,D,20151102,000000,8.858,9.188,8.858,9.126,987280,0
+EXLS.US,D,20151103,000000,9.168,9.198,9.012,9.124,881500,0
+EXLS.US,D,20151104,000000,9.17,9.17,8.826,8.87,799235,0
+EXLS.US,D,20151105,000000,8.9,9.038,8.868,8.988,1628500,0
+EXLS.US,D,20151106,000000,8.946,9.168,8.894,9.098,658000,0
+EXLS.US,D,20151109,000000,9.1,9.1,8.702,8.948,958915,0
+EXLS.US,D,20151110,000000,8.938,9.178,8.816,9,1030500,0
+EXLS.US,D,20151111,000000,9.05,9.146,8.752,8.87,1269000,0
+EXLS.US,D,20151112,000000,8.812,8.924,8.704,8.8,1114000,0
+EXLS.US,D,20151113,000000,8.766,8.844,8.694,8.77,532000,0
+EXLS.US,D,20151116,000000,8.748,8.84,8.712,8.826,873500,0
+EXLS.US,D,20151117,000000,9.062,9.12,8.874,8.976,1195000,0
+EXLS.US,D,20151118,000000,9.048,9.072,8.882,9.056,874500,0
+EXLS.US,D,20151119,000000,9.036,9.038,8.93,8.934,761000,0
+EXLS.US,D,20151120,000000,8.994,9.024,8.89,8.978,1580000,0
+EXLS.US,D,20151123,000000,8.964,9.01,8.884,8.912,1423000,0
+EXLS.US,D,20151124,000000,8.87,9.014,8.744,8.948,1620500,0
+EXLS.US,D,20151125,000000,8.938,9.256,8.846,9.25,1419500,0
+EXLS.US,D,20151127,000000,9.252,9.338,9.12,9.278,732000,0
+EXLS.US,D,20151130,000000,9.296,9.41,9.236,9.354,749000,0
+EXLS.US,D,20151201,000000,9.374,9.51,9.29,9.328,1415310,0
+EXLS.US,D,20151202,000000,9.302,9.43,9.262,9.346,897165,0
+EXLS.US,D,20151203,000000,9.362,9.57,9.02,9.11,2004805,0
+EXLS.US,D,20151204,000000,9.108,9.294,9.026,9.236,573000,0
+EXLS.US,D,20151207,000000,9.21,9.224,9.048,9.128,614500,0
+EXLS.US,D,20151208,000000,9.056,9.188,9.002,9.108,622405,0
+EXLS.US,D,20151209,000000,9.074,9.18,8.97,8.982,575500,0
+EXLS.US,D,20151210,000000,9.002,9.062,8.896,8.964,922500,0
+EXLS.US,D,20151211,000000,8.826,9.016,8.67,9.012,979500,0
+EXLS.US,D,20151214,000000,9.02,9.218,8.966,9.2,991660,0
+EXLS.US,D,20151215,000000,9.296,9.426,9.202,9.398,1328500,0
+EXLS.US,D,20151216,000000,9.442,9.58,9.378,9.546,661000,0
+EXLS.US,D,20151217,000000,9.55,9.57,9.286,9.288,595000,0
+EXLS.US,D,20151218,000000,9.234,9.302,9.05,9.104,2994000,0
+EXLS.US,D,20151221,000000,9.158,9.246,9,9.094,577000,0
+EXLS.US,D,20151222,000000,9.118,9.178,8.98,9.04,1295415,0
+EXLS.US,D,20151223,000000,9.076,9.104,9.012,9.05,1862500,0
+EXLS.US,D,20151224,000000,9.024,9.156,8.984,9.064,380990,0
+EXLS.US,D,20151228,000000,8.986,9.138,8.986,9.042,954630,0
+EXLS.US,D,20151229,000000,9.096,9.214,9.034,9.144,496295,0
+EXLS.US,D,20151230,000000,9.144,9.206,9.11,9.118,306280,0
+EXLS.US,D,20151231,000000,9.1,9.218,8.964,8.986,421375,0
+EXLS.US,D,20160104,000000,8.882,8.894,8.628,8.674,730640,0
+EXLS.US,D,20160105,000000,8.722,8.9,8.66546,8.798,895975,0
+EXLS.US,D,20160106,000000,8.648,8.83,8.648,8.768,748675,0
+EXLS.US,D,20160107,000000,8.61,8.726,8.462,8.504,1097295,0
+EXLS.US,D,20160108,000000,8.454,8.588,8.16,8.436,1286820,0
+EXLS.US,D,20160111,000000,8.474,8.596,8.456,8.494,1144130,0
+EXLS.US,D,20160112,000000,8.58,8.612,8.448,8.61,1051970,0
+EXLS.US,D,20160113,000000,8.648,8.676,8.21,8.284,1244605,0
+EXLS.US,D,20160114,000000,8.354,8.572,8.236,8.522,1075525,0
+EXLS.US,D,20160115,000000,8.286,8.538,8.228,8.538,1431750,0
+EXLS.US,D,20160119,000000,8.64,8.662,8.452,8.65,1401000,0
+EXLS.US,D,20160120,000000,8.516,8.681,8.434,8.636,2618955,0
+EXLS.US,D,20160121,000000,8.64,8.802,8.538,8.626,1246600,0
+EXLS.US,D,20160122,000000,8.798,8.821,8.696,8.754,1181750,0
+EXLS.US,D,20160125,000000,8.698,8.844,8.522,8.56,488025,0
+EXLS.US,D,20160126,000000,8.612,8.704,8.554,8.668,696060,0
+EXLS.US,D,20160127,000000,8.62,8.702,8.402,8.446,598150,0
+EXLS.US,D,20160128,000000,8.536,8.622,8.41,8.478,365860,0
+EXLS.US,D,20160129,000000,8.532,8.75,8.532,8.732,801230,0
+EXLS.US,D,20160201,000000,8.688,8.89,8.629,8.848,1755310,0
+EXLS.US,D,20160202,000000,8.754,8.98,8.62,8.836,1013220,0
+EXLS.US,D,20160203,000000,8.954,8.988,8.762,8.978,1260765,0
+EXLS.US,D,20160204,000000,8.946,9.082,8.719,9,1018510,0
+EXLS.US,D,20160205,000000,8.96,9.102,8.802,8.898,1155520,0
+EXLS.US,D,20160208,000000,8.764,8.842,8.4408,8.822,3057955,0
+EXLS.US,D,20160209,000000,8.676,8.878,8.514,8.776,1411105,0
+EXLS.US,D,20160210,000000,8.816,8.93,8.58,8.792,1014325,0
+EXLS.US,D,20160211,000000,8.66,8.806,8.497,8.772,996655,0
+EXLS.US,D,20160212,000000,8.842,8.884,8.678,8.756,1054965,0
+EXLS.US,D,20160216,000000,8.854,9.01,8.814,8.994,1962275,0
+EXLS.US,D,20160217,000000,9.034,9.034,8.872,8.96,1005150,0
+EXLS.US,D,20160218,000000,8.962,8.96978,8.649,8.814,1039920,0
+EXLS.US,D,20160219,000000,8.878,8.988,8.64,8.836,1388610,0
+EXLS.US,D,20160222,000000,8.936,9.085,8.898,9.036,1102985,0
+EXLS.US,D,20160223,000000,8.944,9.824,8.915,9.714,3448060,0
+EXLS.US,D,20160224,000000,9.74,9.812,9.358,9.528,3163770,0
+EXLS.US,D,20160225,000000,9.584,9.608,9.431,9.584,1310790,0
+EXLS.US,D,20160226,000000,9.554,9.712,9.478,9.496,751695,0
+EXLS.US,D,20160229,000000,9.534,9.556,9.408,9.418,894110,0
+EXLS.US,D,20160301,000000,9.46,9.594,9.44,9.532,1978525,0
+EXLS.US,D,20160302,000000,9.486,9.842,9.406,9.794,1713170,0
+EXLS.US,D,20160303,000000,9.796,9.815,9.602,9.694,936040,0
+EXLS.US,D,20160304,000000,9.702,9.81,9.474,9.492,848065,0
+EXLS.US,D,20160307,000000,9.484,9.91,9.37,9.834,2604490,0
+EXLS.US,D,20160308,000000,9.806,9.834,9.648,9.698,688145,0
+EXLS.US,D,20160309,000000,9.732,9.784,9.644,9.752,693860,0
+EXLS.US,D,20160310,000000,9.772,9.85,9.5,9.57,824840,0
+EXLS.US,D,20160311,000000,9.634,9.718,9.528,9.672,391950,0
+EXLS.US,D,20160314,000000,9.666,9.764,9.60002,9.678,564070,0
+EXLS.US,D,20160315,000000,9.658,9.79798,9.614,9.632,625320,0
+EXLS.US,D,20160316,000000,9.612,9.814,9.612,9.766,689840,0
+EXLS.US,D,20160317,000000,9.736,9.906,9.684,9.89,836480,0
+EXLS.US,D,20160318,000000,9.93,10,9.812,9.894,983930,0
+EXLS.US,D,20160321,000000,9.9,9.914,9.6498,9.894,658465,0
+EXLS.US,D,20160322,000000,9.828,9.958,9.828,9.914,695210,0
+EXLS.US,D,20160323,000000,9.872,9.96,9.85,9.92,770025,0
+EXLS.US,D,20160324,000000,9.91,9.924,9.859,9.91,705815,0
+EXLS.US,D,20160328,000000,9.976,10.128,9.844,10.036,587660,0
+EXLS.US,D,20160329,000000,10.05,10.458,9.976,10.434,1844310,0
+EXLS.US,D,20160330,000000,10.52,10.584,10.378,10.424,1344975,0
+EXLS.US,D,20160331,000000,10.454,10.488,10.328,10.36,723910,0
+EXLS.US,D,20160401,000000,10.288,10.536,10.204,10.51,656090,0
+EXLS.US,D,20160404,000000,10.486,10.5818,10.29,10.38,559035,0
+EXLS.US,D,20160405,000000,10.326,10.418,10.25,10.278,909710,0
+EXLS.US,D,20160406,000000,10.308,10.575,10.2569,10.526,1661935,0
+EXLS.US,D,20160407,000000,10.464,10.464,10.2,10.258,635075,0
+EXLS.US,D,20160408,000000,10.326,10.358,10.17,10.22,475085,0
+EXLS.US,D,20160411,000000,10.244,10.252,10.134,10.15,652560,0
+EXLS.US,D,20160412,000000,10.186,10.314,10.144,10.25,677595,0
+EXLS.US,D,20160413,000000,10.3,10.46,10.183,10.26,595395,0
+EXLS.US,D,20160414,000000,10.302,10.416,10.224,10.33,379810,0
+EXLS.US,D,20160415,000000,10.282,10.452,10.282,10.432,351205,0
+EXLS.US,D,20160418,000000,10.352,10.482,10.34,10.408,643485,0
+EXLS.US,D,20160419,000000,10.448,10.51,10.312,10.33,602210,0
+EXLS.US,D,20160420,000000,10.318,10.354,10.168,10.278,846795,0
+EXLS.US,D,20160421,000000,10.256,10.256,10.004,10.06,1223060,0
+EXLS.US,D,20160422,000000,10.05,10.328,10.05,10.244,849770,0
+EXLS.US,D,20160425,000000,10.208,10.2366,10.02,10.098,551480,0
+EXLS.US,D,20160426,000000,10.086,10.346,10.086,10.228,799790,0
+EXLS.US,D,20160427,000000,10.194,10.34,10.176,10.298,373975,0
+EXLS.US,D,20160428,000000,10.226,10.364,9.964,10,1085895,0
+EXLS.US,D,20160429,000000,9.62,9.996,9.6,9.678,1481810,0
+EXLS.US,D,20160502,000000,9.666,9.934,9.606,9.65,1313425,0
+EXLS.US,D,20160503,000000,9.608,9.796,9.38,9.462,1343275,0
+EXLS.US,D,20160504,000000,9.406,9.56,9.24802,9.476,916630,0
+EXLS.US,D,20160505,000000,9.524,9.678,9.46,9.65,1255475,0
+EXLS.US,D,20160506,000000,9.586,9.86,9.586,9.846,1204505,0
+EXLS.US,D,20160509,000000,9.74,9.928,9.7,9.75,756925,0
+EXLS.US,D,20160510,000000,9.794,9.799,9.666,9.732,302645,0
+EXLS.US,D,20160511,000000,9.712,9.788,9.65,9.662,520265,0
+EXLS.US,D,20160512,000000,9.652,9.844,9.6395,9.82,839530,0
+EXLS.US,D,20160513,000000,9.794,9.88,9.688,9.734,342640,0
+EXLS.US,D,20160516,000000,9.764,10.03,9.708,9.79,565300,0
+EXLS.US,D,20160517,000000,9.734,9.798,9.499,9.532,804965,0
+EXLS.US,D,20160518,000000,9.494,9.724,9.416,9.648,583740,0
+EXLS.US,D,20160519,000000,9.614,9.725,9.458,9.612,435325,0
+EXLS.US,D,20160520,000000,9.66,9.828,9.66,9.824,621085,0
+EXLS.US,D,20160523,000000,9.826,9.876,9.722,9.82,1035255,0
+EXLS.US,D,20160524,000000,9.848,10.17,9.798,10.156,779945,0
+EXLS.US,D,20160525,000000,10.156,10.252,10.064,10.188,1607460,0
+EXLS.US,D,20160526,000000,10.194,10.28,10.05,10.24,806315,0
+EXLS.US,D,20160527,000000,10.28,10.446,10.262,10.35,591060,0
+EXLS.US,D,20160531,000000,10.372,10.434,10.262,10.36,940060,0
+EXLS.US,D,20160601,000000,10.37,10.41,10.298,10.388,913475,0
+EXLS.US,D,20160602,000000,10.292,10.442,10.288,10.396,739430,0
+EXLS.US,D,20160603,000000,10.382,10.514,10.273,10.456,707380,0
+EXLS.US,D,20160606,000000,10.46,10.502,10.356,10.482,614340,0
+EXLS.US,D,20160607,000000,10.462,10.502,10.37,10.456,371175,0
+EXLS.US,D,20160608,000000,10.464,10.566,10.34,10.52,973135,0
+EXLS.US,D,20160609,000000,10.416,10.54,10.376,10.458,1028690,0
+EXLS.US,D,20160610,000000,10.366,10.501,10.202,10.258,625000,0
+EXLS.US,D,20160613,000000,10.202,10.286,10.168,10.26,628710,0
+EXLS.US,D,20160614,000000,10.232,10.374,10.22,10.34,498285,0
+EXLS.US,D,20160615,000000,10.362,10.398,10.214,10.244,255620,0
+EXLS.US,D,20160616,000000,10.172,10.312,10.158,10.28,279735,0
+EXLS.US,D,20160617,000000,10.302,10.36,10.076,10.088,1015750,0
+EXLS.US,D,20160620,000000,10.218,10.434,10.106,10.396,939745,0
+EXLS.US,D,20160621,000000,10.43,10.5,10.296,10.374,298850,0
+EXLS.US,D,20160622,000000,10.392,10.462,10.34,10.394,555880,0
+EXLS.US,D,20160623,000000,10.52,10.576,10.3228,10.52,588475,0
+EXLS.US,D,20160624,000000,10.088,10.482,10.004,10.43,1849410,0
+EXLS.US,D,20160627,000000,10.294,10.3,9.837,9.844,1199205,0
+EXLS.US,D,20160628,000000,9.934,10.006,9.846,9.882,524615,0
+EXLS.US,D,20160629,000000,10.002,10.168,9.926,10.154,1040605,0
+EXLS.US,D,20160630,000000,10.156,10.498,10.07,10.494,660855,0
+EXLS.US,D,20160701,000000,10.448,10.562,10.288,10.36,710265,0
+EXLS.US,D,20160705,000000,10.302,10.6,10.302,10.358,314130,0
+EXLS.US,D,20160706,000000,10.33,10.524,10.33,10.398,538610,0
+EXLS.US,D,20160707,000000,10.4,10.494,10.35,10.422,443995,0
+EXLS.US,D,20160708,000000,10.462,10.784,10.462,10.772,749190,0
+EXLS.US,D,20160711,000000,10.8,10.8,10.736,10.748,585195,0
+EXLS.US,D,20160712,000000,10.8,10.886,10.6927,10.76,1322520,0
+EXLS.US,D,20160713,000000,10.718,10.956,10.702,10.846,1083140,0
+EXLS.US,D,20160714,000000,10.88,10.92,10.784,10.79,495125,0
+EXLS.US,D,20160715,000000,10.8,10.8,10.574,10.588,2019220,0
+EXLS.US,D,20160718,000000,10.622,10.662,10.458,10.464,908600,0
+EXLS.US,D,20160719,000000,10.47,10.5,10.386,10.402,589560,0
+EXLS.US,D,20160720,000000,10.46,10.474,10.38,10.43,740455,0
+EXLS.US,D,20160721,000000,10.382,10.43,10.076,10.15,1276825,0
+EXLS.US,D,20160722,000000,10.11,10.132,9.896,10.126,1772370,0
+EXLS.US,D,20160725,000000,10.11,10.222,10.04,10.058,1013390,0
+EXLS.US,D,20160726,000000,10.056,10.17,10.0272,10.162,527505,0
+EXLS.US,D,20160727,000000,10.184,10.222,10.04,10.206,1048730,0
+EXLS.US,D,20160728,000000,10.206,10.478,9.702,9.738,1259545,0
+EXLS.US,D,20160729,000000,9.708,9.978,9.55662,9.902,2026665,0
+EXLS.US,D,20160801,000000,9.97,10.266,9.874,10.262,1555965,0
+EXLS.US,D,20160802,000000,10.25,10.338,10.1,10.324,1901430,0
+EXLS.US,D,20160803,000000,10.292,10.316,10.066,10.156,731135,0
+EXLS.US,D,20160804,000000,10.116,10.24,10.084,10.228,745960,0
+EXLS.US,D,20160805,000000,10.292,10.39,10.228,10.234,589100,0
+EXLS.US,D,20160808,000000,10.22,10.2936,9.98,10.062,487120,0
+EXLS.US,D,20160809,000000,10.03,10.188,9.942,9.946,1050260,0
+EXLS.US,D,20160810,000000,9.98,10.014,9.878,9.91,998310,0
+EXLS.US,D,20160811,000000,9.904,9.95,9.84,9.86,1575980,0
+EXLS.US,D,20160812,000000,9.87,9.928,9.762,9.782,591250,0
+EXLS.US,D,20160815,000000,9.778,9.908,9.672,9.842,2130380,0
+EXLS.US,D,20160816,000000,9.836,10.04,9.654,9.85,1222705,0
+EXLS.US,D,20160817,000000,9.848,9.876,9.7,9.748,657420,0
+EXLS.US,D,20160818,000000,9.766,9.95998,9.72,9.928,861465,0
+EXLS.US,D,20160819,000000,9.886,9.89724,9.614,9.658,1563090,0
+EXLS.US,D,20160822,000000,9.652,9.934,9.558,9.875,1198085,0
+EXLS.US,D,20160823,000000,9.942,10.074,9.916,9.976,658095,0
+EXLS.US,D,20160824,000000,9.962,10.082,9.906,9.978,665325,0
+EXLS.US,D,20160825,000000,9.968,10.072,9.93,10.052,569980,0
+EXLS.US,D,20160826,000000,10.036,10.112,9.914,10.046,646480,0
+EXLS.US,D,20160829,000000,10.034,10.17,10.034,10.128,517725,0
+EXLS.US,D,20160830,000000,10.148,10.252,10.092,10.204,667295,0
+EXLS.US,D,20160831,000000,10.212,10.272,10.1,10.236,821330,0
+EXLS.US,D,20160901,000000,10.278,10.31,10.2,10.29,326005,0
+EXLS.US,D,20160902,000000,10.304,10.384,10.284,10.384,415970,0
+EXLS.US,D,20160906,000000,10.384,10.432,10.21,10.428,501945,0
+EXLS.US,D,20160907,000000,10.442,10.536,10.4,10.536,386900,0
+EXLS.US,D,20160908,000000,10.454,10.524,10.406,10.514,810165,0
+EXLS.US,D,20160909,000000,10.434,10.454,10.328,10.34,1656240,0
+EXLS.US,D,20160912,000000,10.28,10.348,10.158,10.278,858445,0
+EXLS.US,D,20160913,000000,10.19,10.244,10,10.028,1062665,0
+EXLS.US,D,20160914,000000,10.05,10.116,9.92,9.944,1024205,0
+EXLS.US,D,20160915,000000,9.962,10.002,9.88,9.944,701555,0
+EXLS.US,D,20160916,000000,9.782,9.89,9.504,9.81,1437190,0
+EXLS.US,D,20160919,000000,9.85,10.096,9.826,10.056,762310,0
+EXLS.US,D,20160920,000000,10.072,10.158,10.044,10.048,1170855,0
+EXLS.US,D,20160921,000000,10.098,10.234,10.054,10.122,1171015,0
+EXLS.US,D,20160922,000000,10.15,10.154,10.054,10.102,1537240,0
+EXLS.US,D,20160923,000000,10.042,10.132,9.604,9.914,1034615,0
+EXLS.US,D,20160926,000000,9.896,10.1,9.85,10.01,872080,0
+EXLS.US,D,20160927,000000,10.008,10.062,9.958,9.973,531825,0
+EXLS.US,D,20160928,000000,9.946,10.0494,9.93,10.028,491605,0
+EXLS.US,D,20160929,000000,9.966,10.068,9.906,9.962,472215,0
+EXLS.US,D,20160930,000000,9.98,10.129,9.934,9.968,596910,0
+EXLS.US,D,20161003,000000,9.964,10.036,9.908,9.994,580160,0
+EXLS.US,D,20161004,000000,9.98,10.038,9.906,9.928,459920,0
+EXLS.US,D,20161005,000000,9.954,10.026,9.912,9.93,433910,0
+EXLS.US,D,20161006,000000,9.9,9.97,9.768,9.928,977935,0
+EXLS.US,D,20161007,000000,9.898,9.934,9.748,9.882,602330,0
+EXLS.US,D,20161010,000000,9.942,10.024,9.916,9.958,273120,0
+EXLS.US,D,20161011,000000,9.906,9.906,9.72,9.82,522265,0
+EXLS.US,D,20161012,000000,9.8,9.938,9.77216,9.922,473215,0
+EXLS.US,D,20161013,000000,9.856,9.882,9.77,9.81,581080,0
+EXLS.US,D,20161014,000000,9.85,9.9,9.728,9.73,565645,0
+EXLS.US,D,20161017,000000,9.748,9.768,9.686,9.69,327090,0
+EXLS.US,D,20161018,000000,9.774,9.808,9.712,9.716,1073620,0
+EXLS.US,D,20161019,000000,9.714,9.782,9.66,9.706,567100,0
+EXLS.US,D,20161020,000000,9.686,9.734,9.536,9.578,421120,0
+EXLS.US,D,20161021,000000,9.542,9.55,9.466,9.52,461030,0
+EXLS.US,D,20161024,000000,9.584,9.72,9.584,9.622,650765,0
+EXLS.US,D,20161025,000000,9.61,9.63924,9.57,9.596,715400,0
+EXLS.US,D,20161026,000000,9.532,9.618,9.342,9.362,1119410,0
+EXLS.US,D,20161027,000000,9.444,9.444,8.4,8.944,1855580,0
+EXLS.US,D,20161028,000000,8.834,9.054,8.4034,8.888,1104865,0
+EXLS.US,D,20161031,000000,8.87,8.896,8.714,8.806,839155,0
+EXLS.US,D,20161101,000000,8.806,8.838,8.714,8.734,1295215,0
+EXLS.US,D,20161102,000000,8.756,8.954,8.752,8.906,997495,0
+EXLS.US,D,20161103,000000,8.88,8.942,8.81,8.822,517200,0
+EXLS.US,D,20161104,000000,8.802,8.916,8.734,8.736,603475,0
+EXLS.US,D,20161107,000000,8.82,8.838,8.744,8.798,1170810,0
+EXLS.US,D,20161108,000000,8.76,8.838,8.752,8.806,792730,0
+EXLS.US,D,20161109,000000,8.73,8.768,8.539,8.662,1292490,0
+EXLS.US,D,20161110,000000,8.736,8.77,8.564,8.682,1151360,0
+EXLS.US,D,20161111,000000,8.682,9.028,8.592,8.936,1378865,0
+EXLS.US,D,20161114,000000,9.016,9.088,8.70622,9.002,1096155,0
+EXLS.US,D,20161115,000000,9.014,9.142,9.008,9.05,1497065,0
+EXLS.US,D,20161116,000000,9.05,9.22,9.038,9.122,900440,0
+EXLS.US,D,20161117,000000,9.16,9.264,9.14,9.218,620260,0
+EXLS.US,D,20161118,000000,9.232,9.391,9.206,9.326,1490535,0
+EXLS.US,D,20161121,000000,9.37,9.494,9.288,9.35,637930,0
+EXLS.US,D,20161122,000000,9.338,9.4,9.308,9.366,787215,0
+EXLS.US,D,20161123,000000,9.38,9.478,9.308,9.448,932650,0
+EXLS.US,D,20161125,000000,9.464,9.55,9.448,9.516,195160,0
+EXLS.US,D,20161128,000000,9.528,9.678,9.448,9.538,657395,0
+EXLS.US,D,20161129,000000,9.554,9.634,9.54,9.602,501635,0
+EXLS.US,D,20161130,000000,9.612,9.62,9.404,9.512,1531320,0
+EXLS.US,D,20161201,000000,9.504,9.592,9.442,9.488,1174655,0
+EXLS.US,D,20161202,000000,9.52,9.556,9.454,9.552,872975,0
+EXLS.US,D,20161205,000000,9.606,9.71,9.564,9.622,684950,0
+EXLS.US,D,20161206,000000,9.672,9.672,9.452,9.622,1009990,0
+EXLS.US,D,20161207,000000,9.6,9.726,9.572,9.602,3589875,0
+EXLS.US,D,20161208,000000,9.602,10.062,9.512,9.966,1531455,0
+EXLS.US,D,20161209,000000,10.024,10.112,9.906,9.954,1210420,0
+EXLS.US,D,20161212,000000,9.92,10.042,9.792,9.964,618285,0
+EXLS.US,D,20161213,000000,9.9,10.104,9.9,10.102,750765,0
+EXLS.US,D,20161214,000000,10.136,10.276,9.992,10.088,2243425,0
+EXLS.US,D,20161215,000000,10.12,10.198,10.024,10.074,1576460,0
+EXLS.US,D,20161216,000000,10.114,10.236,9.956,10.158,1758830,0
+EXLS.US,D,20161219,000000,10.116,10.244,10.06,10.158,868720,0
+EXLS.US,D,20161220,000000,10.198,10.246,10.058,10.224,797835,0
+EXLS.US,D,20161221,000000,10.26,10.26,10.082,10.104,1363350,0
+EXLS.US,D,20161222,000000,10.136,10.136,9.954,9.996,721555,0
+EXLS.US,D,20161223,000000,9.964,10.13,9.9425,10.028,795685,0
+EXLS.US,D,20161227,000000,10.086,10.142,9.746,10.028,1281425,0
+EXLS.US,D,20161228,000000,9.984,10.092,9.956,10.042,752985,0
+EXLS.US,D,20161229,000000,10.088,10.146,9.996,10.092,641880,0
+EXLS.US,D,20161230,000000,10.106,10.1179,9.994,10.088,608235,0
+EXLS.US,D,20170103,000000,10.124,10.2308,9.992,10.05,836145,0
+EXLS.US,D,20170104,000000,10.102,10.216,10.102,10.174,796855,0
+EXLS.US,D,20170105,000000,10.21,10.258,10.084,10.126,907210,0
+EXLS.US,D,20170106,000000,10.18,10.18,10.06,10.072,616495,0
+EXLS.US,D,20170109,000000,10.036,10.146,10.004,10.012,755755,0
+EXLS.US,D,20170110,000000,9.974,10.056,9.934,9.96,1003745,0
+EXLS.US,D,20170111,000000,9.952,10.012,9.904,9.926,655225,0
+EXLS.US,D,20170112,000000,9.906,9.906,9.776,9.838,1273910,0
+EXLS.US,D,20170113,000000,9.866,9.976,9.784,9.916,707605,0
+EXLS.US,D,20170117,000000,9.886,9.886,9.722,9.734,1485950,0
+EXLS.US,D,20170118,000000,9.764,9.958,9.678,9.686,979385,0
+EXLS.US,D,20170119,000000,9.69,9.706,9.562,9.576,670420,0
+EXLS.US,D,20170120,000000,9.57,9.682,9.452,9.498,768675,0
+EXLS.US,D,20170123,000000,9.496,9.582,9.322,9.33,733490,0
+EXLS.US,D,20170124,000000,9.3,9.4,9.3,9.36,1032025,0
+EXLS.US,D,20170125,000000,9.428,9.484,9.364,9.38,1255880,0
+EXLS.US,D,20170126,000000,9.386,9.386,9.23,9.306,814245,0
+EXLS.US,D,20170127,000000,9.316,9.322,9.256,9.296,553655,0
+EXLS.US,D,20170130,000000,9.23,9.408,9.178,9.248,763305,0
+EXLS.US,D,20170131,000000,9.208,9.242,9.138,9.19,710390,0
+EXLS.US,D,20170201,000000,9.196,9.238,9.046,9.074,964390,0
+EXLS.US,D,20170202,000000,9.072,9.086,8.854,8.928,1214635,0
+EXLS.US,D,20170203,000000,8.942,9.052,8.942,8.988,989795,0
+EXLS.US,D,20170206,000000,8.94,8.984,8.862,8.866,564270,0
+EXLS.US,D,20170207,000000,8.878,9.072,8.85,9.05,1289005,0
+EXLS.US,D,20170208,000000,9.042,9.106,8.99,9.052,753760,0
+EXLS.US,D,20170209,000000,9.048,9.29,9.048,9.258,588795,0
+EXLS.US,D,20170210,000000,9.242,9.31,9.166,9.24,912160,0
+EXLS.US,D,20170213,000000,9.264,9.311,9.1,9.274,556835,0
+EXLS.US,D,20170214,000000,9.23,9.36,9.2122,9.326,692390,0
+EXLS.US,D,20170215,000000,9.32,9.42,9.3,9.39,641280,0
+EXLS.US,D,20170216,000000,9.38,9.452,9.31,9.354,529775,0
+EXLS.US,D,20170217,000000,9.372,9.462,9.372,9.44,731215,0
+EXLS.US,D,20170221,000000,9.458,9.524,9.356,9.51,1172150,0
+EXLS.US,D,20170222,000000,9.522,9.566,9.468,9.546,781075,0
+EXLS.US,D,20170223,000000,9.562,9.588,9.484,9.584,652750,0
+EXLS.US,D,20170224,000000,9.506,9.55,9.484,9.512,486555,0
+EXLS.US,D,20170227,000000,9.512,9.582,9.3262,9.542,967735,0
+EXLS.US,D,20170228,000000,9.782,9.782,8.922,8.932,1644755,0
+EXLS.US,D,20170301,000000,8.966,9.438,8.954,9.398,1594630,0
+EXLS.US,D,20170302,000000,9.348,9.374,9.205,9.29,722485,0
+EXLS.US,D,20170303,000000,9.272,9.34,9.222,9.242,383025,0
+EXLS.US,D,20170306,000000,9.166,9.2,9.005,9.128,582835,0
+EXLS.US,D,20170307,000000,9.154,9.198,9.094,9.15,705505,0
+EXLS.US,D,20170308,000000,9.158,9.238,9.15,9.154,479450,0
+EXLS.US,D,20170309,000000,9.17,9.22,9.09,9.106,509970,0
+EXLS.US,D,20170310,000000,9.2,9.21,9.048,9.116,626490,0
+EXLS.US,D,20170313,000000,9.162,9.19,9.03002,9.088,665625,0
+EXLS.US,D,20170314,000000,9.048,9.108,9.0244,9.032,612845,0
+EXLS.US,D,20170315,000000,9.052,9.062,8.962,9.032,949015,0
+EXLS.US,D,20170316,000000,9.014,9.074,8.964,9.048,717280,0
+EXLS.US,D,20170317,000000,8.998,9.218,8.976,9.192,1720030,0
+EXLS.US,D,20170320,000000,9.186,9.338,9.1,9.2,769955,0
+EXLS.US,D,20170321,000000,9.27,9.28,9.128,9.166,1482180,0
+EXLS.US,D,20170322,000000,9.192,9.262,9.094,9.196,930390,0
+EXLS.US,D,20170323,000000,9.174,9.275,9.154,9.264,697165,0
+EXLS.US,D,20170324,000000,9.272,9.334,9.216,9.262,872785,0
+EXLS.US,D,20170327,000000,9.174,9.318,9.174,9.268,686855,0
+EXLS.US,D,20170328,000000,9.23,9.332,9.196,9.332,692420,0
+EXLS.US,D,20170329,000000,9.31,9.389,9.3,9.356,710975,0
+EXLS.US,D,20170330,000000,9.38,9.434,9.352,9.432,589620,0
+EXLS.US,D,20170331,000000,9.42,9.6,9.408,9.472,783060,0
+EXLS.US,D,20170403,000000,9.488,9.514,9.182,9.192,986980,0
+EXLS.US,D,20170404,000000,9.174,9.216,9.092,9.212,693740,0
+EXLS.US,D,20170405,000000,9.248,9.278,9.106,9.11,769060,0
+EXLS.US,D,20170406,000000,9.092,9.158,9.08,9.156,678615,0
+EXLS.US,D,20170407,000000,9.144,9.244,9.01,9.142,1019070,0
+EXLS.US,D,20170410,000000,9.162,9.256,9.13,9.196,716705,0
+EXLS.US,D,20170411,000000,9.156,9.3,9.156,9.29,600080,0
+EXLS.US,D,20170412,000000,9.306,9.384,9.14802,9.298,906200,0
+EXLS.US,D,20170413,000000,9.27,9.27,9.1,9.14,1765360,0
+EXLS.US,D,20170417,000000,9.132,9.24,9.118,9.222,698350,0
+EXLS.US,D,20170418,000000,9.2,9.242,9.172,9.232,657370,0
+EXLS.US,D,20170419,000000,9.244,9.311,9.18,9.296,1070160,0
+EXLS.US,D,20170420,000000,9.316,9.358,9.244,9.32,840825,0
+EXLS.US,D,20170421,000000,9.322,9.38,9.29052,9.306,667295,0
+EXLS.US,D,20170424,000000,9.38,9.478,9.338,9.466,1162905,0
+EXLS.US,D,20170425,000000,9.49,9.582,9.4,9.54,1097015,0
+EXLS.US,D,20170426,000000,9.562,9.704,9.517,9.592,779105,0
+EXLS.US,D,20170427,000000,9.58,9.726,9.564,9.616,716905,0
+EXLS.US,D,20170428,000000,9.604,9.74,9.54,9.542,948640,0
+EXLS.US,D,20170501,000000,9.56,9.614,9.456,9.562,799700,0
+EXLS.US,D,20170502,000000,9.776,9.812,9.43752,9.728,840995,0
+EXLS.US,D,20170503,000000,9.772,9.88,9.746,9.816,839965,0
+EXLS.US,D,20170504,000000,9.75,9.952,9.75,9.896,912235,0
+EXLS.US,D,20170505,000000,9.86,9.959,9.839,9.936,890660,0
+EXLS.US,D,20170508,000000,9.95,10.16,9.93,10.1,779740,0
+EXLS.US,D,20170509,000000,10.12,10.176,10.08,10.132,464980,0
+EXLS.US,D,20170510,000000,10.07,10.164,9.312,10.096,683695,0
+EXLS.US,D,20170511,000000,10.076,10.112,9.984,9.988,503675,0
+EXLS.US,D,20170512,000000,9.98,10.034,9.936,9.984,584885,0
+EXLS.US,D,20170515,000000,9.982,10.082,9.942,10.08,538670,0
+EXLS.US,D,20170516,000000,10.108,10.108,10.019,10.076,400680,0
+EXLS.US,D,20170517,000000,9.938,10.004,9.836,9.934,715635,0
+EXLS.US,D,20170518,000000,9.938,9.998,9.862,9.876,525975,0
+EXLS.US,D,20170519,000000,9.892,10.066,9.892,10.022,720470,0
+EXLS.US,D,20170522,000000,10.044,10.218,10.044,10.2,616585,0
+EXLS.US,D,20170523,000000,10.2,10.33,10.154,10.304,781765,0
+EXLS.US,D,20170524,000000,10.326,10.41,10.274,10.35,729355,0
+EXLS.US,D,20170525,000000,10.4,10.426,10.348,10.374,365435,0
+EXLS.US,D,20170526,000000,10.368,10.382,10.234,10.358,712005,0
+EXLS.US,D,20170530,000000,10.37,10.488,10.34,10.412,616270,0
+EXLS.US,D,20170531,000000,10.454,10.53,10.378,10.474,642375,0
+EXLS.US,D,20170601,000000,10.492,10.612,10.422,10.6,884600,0
+EXLS.US,D,20170602,000000,10.596,10.702,10.557,10.654,974875,0
+EXLS.US,D,20170605,000000,10.648,10.8,10.648,10.662,545925,0
+EXLS.US,D,20170606,000000,10.64,10.64,10.48,10.602,923085,0
+EXLS.US,D,20170607,000000,10.616,10.7415,10.472,10.608,575660,0
+EXLS.US,D,20170608,000000,10.614,10.656,10.528,10.616,581055,0
+EXLS.US,D,20170609,000000,10.664,10.806,10.574,10.6,918695,0
+EXLS.US,D,20170612,000000,10.564,10.686,10.434,10.514,639910,0
+EXLS.US,D,20170613,000000,10.528,10.598,10.424,10.502,936255,0
+EXLS.US,D,20170614,000000,10.49,10.556,10.422,10.512,805940,0
+EXLS.US,D,20170615,000000,10.394,10.518,10.378,10.512,1005850,0
+EXLS.US,D,20170616,000000,10.452,10.536,10.392,10.52,1398565,0
+EXLS.US,D,20170619,000000,10.56,10.662,10.552,10.642,657910,0
+EXLS.US,D,20170620,000000,10.61,10.718,10.556,10.678,690010,0
+EXLS.US,D,20170621,000000,10.75,10.844,10.634,10.79,1050995,0
+EXLS.US,D,20170622,000000,10.736,10.99,10.688,10.98,880435,0
+EXLS.US,D,20170623,000000,10.98,11.076,10.938,11.01,1627750,0
+EXLS.US,D,20170626,000000,11.032,11.258,11.032,11.22,1353425,0
+EXLS.US,D,20170627,000000,11.22,11.265,11.154,11.16,896325,0
+EXLS.US,D,20170628,000000,11.208,11.328,11.103,11.312,713375,0
+EXLS.US,D,20170629,000000,11.328,11.332,11.118,11.22,1278780,0
+EXLS.US,D,20170630,000000,11.212,11.246,10.892,11.116,1151515,0
+EXLS.US,D,20170703,000000,11.126,11.252,11.042,11.098,449220,0
+EXLS.US,D,20170705,000000,11.144,11.144,10.958,11.036,658930,0
+EXLS.US,D,20170706,000000,10.978,10.979,10.764,10.888,567275,0
+EXLS.US,D,20170707,000000,10.946,11.062,10.946,10.976,567435,0
+EXLS.US,D,20170710,000000,10.974,11.024,10.91,10.968,695790,0
+EXLS.US,D,20170711,000000,10.968,11.093,10.898,10.994,737755,0
+EXLS.US,D,20170712,000000,11.06,11.114,11,11.066,380705,0
+EXLS.US,D,20170713,000000,11.028,11.045,10.974,11.002,651500,0
+EXLS.US,D,20170714,000000,11,11.064,10.958,11.034,411825,0
+EXLS.US,D,20170717,000000,11.036,11.102,10.8964,11.034,583060,0
+EXLS.US,D,20170718,000000,10.822,11.06,10.5,10.922,808430,0
+EXLS.US,D,20170719,000000,10.936,11.07,10.936,11.068,466775,0
+EXLS.US,D,20170720,000000,11.066,11.122,10.996,11,666940,0
+EXLS.US,D,20170721,000000,11.06,11.085,10.968,10.994,778270,0
+EXLS.US,D,20170724,000000,10.992,11,10.882,10.958,671720,0
+EXLS.US,D,20170725,000000,10.972,11.232,10.829,11.17,1187440,0
+EXLS.US,D,20170726,000000,11.178,11.188,10.997,11.128,612045,0
+EXLS.US,D,20170727,000000,11.696,11.704,11.214,11.262,904770,0
+EXLS.US,D,20170728,000000,11.298,11.968,11.298,11.52,840545,0
+EXLS.US,D,20170731,000000,11.542,11.658,11.45,11.51,830780,0
+EXLS.US,D,20170801,000000,11.522,11.699,11.4524,11.672,795055,0
+EXLS.US,D,20170802,000000,11.674,11.694,11.38,11.502,568365,0
+EXLS.US,D,20170803,000000,11.526,11.709,11.434,11.47,462150,0
+EXLS.US,D,20170804,000000,11.243,11.502,11.243,11.354,478885,0
+EXLS.US,D,20170807,000000,11.356,11.364,10.868,11.35,408785,0
+EXLS.US,D,20170808,000000,11.338,11.496,11.308,11.342,487380,0
+EXLS.US,D,20170809,000000,10.888,11.278,10.756,11.138,795870,0
+EXLS.US,D,20170810,000000,11.088,11.228,11.026,11.094,949620,0
+EXLS.US,D,20170811,000000,11.136,11.218,11.048,11.19,811090,0
+EXLS.US,D,20170814,000000,11.27,11.41,11.234,11.388,618660,0
+EXLS.US,D,20170815,000000,11.4,11.402,11.062,11.07,669550,0
+EXLS.US,D,20170816,000000,11.124,11.272,11.074,11.172,764690,0
+EXLS.US,D,20170817,000000,11.174,11.25,11.05,11.12,625970,0
+EXLS.US,D,20170818,000000,11.032,11.132,10.87,11.092,863795,0
+EXLS.US,D,20170821,000000,11.082,11.146,11.004,11.09,608785,0
+EXLS.US,D,20170822,000000,11.11,11.18,11.014,11.044,754335,0
+EXLS.US,D,20170823,000000,11.002,11.058,10.917,10.976,1167955,0
+EXLS.US,D,20170824,000000,10.966,11.05,10.966,11.044,491970,0
+EXLS.US,D,20170825,000000,11.1,11.176,11.0508,11.082,541795,0
+EXLS.US,D,20170828,000000,11.098,11.158,11.05,11.118,425485,0
+EXLS.US,D,20170829,000000,11.074,11.182,11.05,11.164,482205,0
+EXLS.US,D,20170830,000000,11.166,11.2,11.145,11.178,296050,0
+EXLS.US,D,20170831,000000,11.178,11.308,11.176,11.26,488300,0
+EXLS.US,D,20170901,000000,11.268,11.324,11.236,11.296,249275,0
+EXLS.US,D,20170905,000000,11.274,11.302,11.146,11.192,349215,0
+EXLS.US,D,20170906,000000,11.216,11.23,10.982,11.112,2624290,0
+EXLS.US,D,20170907,000000,11.126,11.288,11.088,11.154,1552530,0
+EXLS.US,D,20170908,000000,11.134,11.1979,11.064,11.118,775215,0
+EXLS.US,D,20170911,000000,11.17,11.321,11.144,11.28,909545,0
+EXLS.US,D,20170912,000000,11.308,11.364,11.268,11.348,852170,0
+EXLS.US,D,20170913,000000,11.338,11.385,11.251,11.276,527530,0
+EXLS.US,D,20170914,000000,11.27,11.288,11.164,11.19,564760,0
+EXLS.US,D,20170915,000000,11.208,11.291,11.136,11.196,1800945,0
+EXLS.US,D,20170918,000000,11.162,11.2719,11.048,11.152,835615,0
+EXLS.US,D,20170919,000000,11.126,11.182,11.1,11.168,1052465,0
+EXLS.US,D,20170920,000000,11.17,11.348,11.17,11.314,625410,0
+EXLS.US,D,20170921,000000,11.31,11.41,11.274,11.314,762345,0
+EXLS.US,D,20170922,000000,11.288,11.5,11.26,11.48,1083505,0
+EXLS.US,D,20170925,000000,11.5,11.538,11.3722,11.506,781020,0
+EXLS.US,D,20170926,000000,11.518,11.572,11.432,11.506,702315,0
+EXLS.US,D,20170927,000000,11.51,11.624,11.46,11.548,1035500,0
+EXLS.US,D,20170928,000000,11.542,11.662,11.516,11.606,453090,0
+EXLS.US,D,20170929,000000,11.638,11.686,11.562,11.664,985755,0
+EXLS.US,D,20171002,000000,11.716,11.85,11.621,11.8458,1137055,0
+EXLS.US,D,20171003,000000,11.846,11.886,11.676,11.822,838330,0
+EXLS.US,D,20171004,000000,11.792,11.846,11.682,11.842,745905,0
+EXLS.US,D,20171005,000000,11.846,11.856,11.734,11.84,421710,0
+EXLS.US,D,20171006,000000,11.834,11.896,11.75,11.852,793225,0
+EXLS.US,D,20171009,000000,11.852,11.91,11.798,11.88,411675,0
+EXLS.US,D,20171010,000000,11.902,11.954,11.84,11.926,1270595,0
+EXLS.US,D,20171011,000000,11.92,12.038,11.868,12.008,759520,0
+EXLS.US,D,20171012,000000,12.042,12.12,11.954,12.082,666745,0
+EXLS.US,D,20171013,000000,12.14,12.185,12.096,12.136,491805,0
+EXLS.US,D,20171016,000000,12.164,12.182,12.074,12.158,360430,0
+EXLS.US,D,20171017,000000,12.164,12.284,12.068,12.15,475360,0
+EXLS.US,D,20171018,000000,12.162,12.252,12.017,12.154,564150,0
+EXLS.US,D,20171019,000000,12.122,12.184,12.032,12.18,413445,0
+EXLS.US,D,20171020,000000,12.272,12.378,12.206,12.24,783995,0
+EXLS.US,D,20171023,000000,12.308,12.308,12.138,12.156,441755,0
+EXLS.US,D,20171024,000000,12.184,12.194,12.1,12.112,809305,0
+EXLS.US,D,20171025,000000,12.114,12.177,11.958,12.116,693720,0
+EXLS.US,D,20171026,000000,12.138,12.584,11.5788,12.52,1358385,0
+EXLS.US,D,20171027,000000,12.464,12.564,12.4622,12.488,1043970,0
+EXLS.US,D,20171030,000000,12.394,12.5,12.182,12.192,641145,0
+EXLS.US,D,20171031,000000,12.25,12.498,12.248,12.484,913665,0
+EXLS.US,D,20171101,000000,12.402,12.452,12.209,12.352,661330,0
+EXLS.US,D,20171102,000000,12.306,12.534,12.17,12.47,695695,0
+EXLS.US,D,20171103,000000,12.45,12.5,12.328,12.458,524390,0
+EXLS.US,D,20171106,000000,12.48,12.554,12.372,12.512,263580,0
+EXLS.US,D,20171107,000000,12.526,12.576,12.46,12.464,512080,0
+EXLS.US,D,20171108,000000,12.436,12.53,12.39,12.476,595745,0
+EXLS.US,D,20171109,000000,12.364,12.464,12.282,12.326,454675,0
+EXLS.US,D,20171110,000000,12.3,12.442,11.984,12.26,467245,0
+EXLS.US,D,20171113,000000,12.232,12.368,12.104,12.298,740775,0
+EXLS.US,D,20171114,000000,12.27,12.418,12.096,12.192,1140335,0
+EXLS.US,D,20171115,000000,12.134,12.228,11.926,12.134,759870,0
+EXLS.US,D,20171116,000000,12.204,12.409,12.096,12.312,629620,0
+EXLS.US,D,20171117,000000,12.244,12.427,12.214,12.3,620885,0
+EXLS.US,D,20171120,000000,12.352,12.352,12.17,12.254,590920,0
+EXLS.US,D,20171121,000000,12.308,12.354,12.21,12.352,658930,0
+EXLS.US,D,20171122,000000,12.388,12.598,12.24,12.278,598015,0
+EXLS.US,D,20171124,000000,12.294,12.304,12.096,12.194,612990,0
+EXLS.US,D,20171127,000000,12.194,12.322,12.046,12.134,1331350,0
+EXLS.US,D,20171128,000000,12.162,12.384,12.06,12.306,766020,0
+EXLS.US,D,20171129,000000,12.326,12.383,12.204,12.222,636280,0
+EXLS.US,D,20171130,000000,12.308,12.37,12.23,12.274,658660,0
+EXLS.US,D,20171201,000000,12.278,12.278,11.81,12.14,1080380,0
+EXLS.US,D,20171204,000000,12.22,12.328,12.09,12.116,1280800,0
+EXLS.US,D,20171205,000000,12.074,12.199,12.03,12.062,729930,0
+EXLS.US,D,20171206,000000,12.076,12.26,12.074,12.134,454025,0
+EXLS.US,D,20171207,000000,12.132,12.324,12.124,12.21,468135,0
+EXLS.US,D,20171208,000000,12.268,12.304,12.197,12.242,546345,0
+EXLS.US,D,20171211,000000,12.22,12.31,12.052,12.128,570470,0
+EXLS.US,D,20171212,000000,12.144,12.368,12.144,12.158,689300,0
+EXLS.US,D,20171213,000000,12.16,12.342,12.146,12.194,640085,0
+EXLS.US,D,20171214,000000,12.198,12.367,12.138,12.16,607080,0
+EXLS.US,D,20171215,000000,12.168,12.414,12.162,12.348,2493255,0
+EXLS.US,D,20171218,000000,12.408,12.568,12.404,12.446,489640,0
+EXLS.US,D,20171219,000000,12.446,12.67,12.35,12.366,556095,0
+EXLS.US,D,20171220,000000,12.416,12.498,12.309,12.384,625225,0
+EXLS.US,D,20171221,000000,12.428,12.566,12.348,12.398,402080,0
+EXLS.US,D,20171222,000000,12.38,12.392,12.31,12.316,454650,0
+EXLS.US,D,20171226,000000,12.308,12.426,12.218,12.284,490170,0
+EXLS.US,D,20171227,000000,12.278,12.586,12.141,12.228,435185,0
+EXLS.US,D,20171228,000000,12.228,12.35,12.124,12.192,327890,0
+EXLS.US,D,20171229,000000,12.234,12.237,11.988,12.07,762205,0
+EXLS.US,D,20180102,000000,12.112,12.174,11.956,12.052,610660,0
+EXLS.US,D,20180103,000000,12.088,12.216,12.028,12.082,435975,0
+EXLS.US,D,20180104,000000,12.128,12.302,12.128,12.214,302395,0
+EXLS.US,D,20180105,000000,12.23,12.67,12.148,12.26,379980,0
+EXLS.US,D,20180108,000000,12.23,12.334,12.138,12.316,593395,0
+EXLS.US,D,20180109,000000,12.32,12.34,12.22,12.236,422005,0
+EXLS.US,D,20180110,000000,12.16,12.308,12.086,12.286,391715,0
+EXLS.US,D,20180111,000000,12.31,12.446,12.226,12.43,434610,0
+EXLS.US,D,20180112,000000,12.47,12.5,12.296,12.408,495120,0
+EXLS.US,D,20180116,000000,12.458,12.692,12.458,12.514,496730,0
+EXLS.US,D,20180117,000000,12.58,12.764,12.501,12.696,600650,0
+EXLS.US,D,20180118,000000,12.72,12.772,12.588,12.594,542385,0
+EXLS.US,D,20180119,000000,12.59,12.868,12.59,12.702,784840,0
+EXLS.US,D,20180122,000000,12.68,12.79,12.6281,12.692,706945,0
+EXLS.US,D,20180123,000000,12.67,12.716,12.56,12.632,399500,0
+EXLS.US,D,20180124,000000,12.666,12.72,12.426,12.436,503540,0
+EXLS.US,D,20180125,000000,12.482,12.576,12.388,12.502,690565,0
+EXLS.US,D,20180126,000000,12.588,12.588,12.368,12.386,464870,0
+EXLS.US,D,20180129,000000,12.382,12.516,12.2616,12.374,599760,0
+EXLS.US,D,20180130,000000,12.28,12.424,12.28,12.354,496185,0
+EXLS.US,D,20180131,000000,12.384,12.384,12.148,12.15,675525,0
+EXLS.US,D,20180201,000000,12.086,12.226,11.916,12.224,1358055,0
+EXLS.US,D,20180202,000000,12.176,12.274,12.022,12.122,1268495,0
+EXLS.US,D,20180205,000000,12.046,12.2,11.896,11.934,1108685,0
+EXLS.US,D,20180206,000000,11.79,12.01,11.586,11.706,1344145,0
+EXLS.US,D,20180207,000000,11.71,11.872,11.67,11.756,398305,0
+EXLS.US,D,20180208,000000,11.758,11.796,11.44,11.44,441045,0
+EXLS.US,D,20180209,000000,11.514,11.573,11.006,11.484,767055,0
+EXLS.US,D,20180212,000000,11.504,11.648,11.39,11.552,560945,0
+EXLS.US,D,20180213,000000,11.498,11.674,11.3366,11.636,419935,0
+EXLS.US,D,20180214,000000,11.6,11.794,11.346,11.792,426930,0
+EXLS.US,D,20180215,000000,11.84,12.147,11.752,11.956,481565,0
+EXLS.US,D,20180216,000000,11.908,12.118,11.908,12.046,438150,0
+EXLS.US,D,20180220,000000,11.992,12.11,11.906,12.014,427560,0
+EXLS.US,D,20180221,000000,12.026,12.2777,12.026,12.116,387980,0
+EXLS.US,D,20180222,000000,12.15,12.342,11.961,12.178,549535,0
+EXLS.US,D,20180223,000000,12.236,12.43,12.236,12.372,699240,0
+EXLS.US,D,20180226,000000,12.352,12.362,12.1,12.262,1015015,0
+EXLS.US,D,20180227,000000,11.602,12.36,11.602,11.76,1304495,0
+EXLS.US,D,20180228,000000,11.714,11.828,11.392,11.404,1384350,0
+EXLS.US,D,20180301,000000,11.23,11.23,10.8,11.128,1175400,0
+EXLS.US,D,20180302,000000,10.986,11.402,10.986,11.366,921675,0
+EXLS.US,D,20180305,000000,11.302,11.528,11.264,11.442,843910,0
+EXLS.US,D,20180306,000000,11.476,11.526,11.342,11.508,607810,0
+EXLS.US,D,20180307,000000,11.446,11.782,11.432,11.616,643065,0
+EXLS.US,D,20180308,000000,11.624,11.696,11.49,11.59,579290,0
+EXLS.US,D,20180309,000000,11.646,11.824,11.502,11.792,542210,0
+EXLS.US,D,20180312,000000,11.792,12.066,11.792,11.87,572930,0
+EXLS.US,D,20180313,000000,11.888,12,11.79,11.944,1255510,0
+EXLS.US,D,20180314,000000,11.944,11.944,11.788,11.814,1055400,0
+EXLS.US,D,20180315,000000,11.844,11.9,11.6009,11.868,528880,0
+EXLS.US,D,20180316,000000,11.87,12,11.784,11.828,1878130,0
+EXLS.US,D,20180319,000000,11.81,11.852,11.42,11.644,579485,0
+EXLS.US,D,20180320,000000,11.642,11.804,11.496,11.66,502150,0
+EXLS.US,D,20180321,000000,11.648,11.822,11.58,11.672,385490,0
+EXLS.US,D,20180322,000000,11.66,11.712,11.394,11.41,739120,0
+EXLS.US,D,20180323,000000,11.408,11.51,11.08,11.09,654735,0
+EXLS.US,D,20180326,000000,11.224,11.503,11.09,11.332,1135630,0
+EXLS.US,D,20180327,000000,11.368,11.368,10.8249,11.016,642715,0
+EXLS.US,D,20180328,000000,11.034,11.291,10.968,11.05,696390,0
+EXLS.US,D,20180329,000000,11.102,11.272,10.982,11.154,636050,0
+EXLS.US,D,20180402,000000,11.142,11.184,10.906,11,574900,0
+EXLS.US,D,20180403,000000,11.05,11.236,11.03,11.232,718430,0
+EXLS.US,D,20180404,000000,11.09,11.3998,11.09,11.29,568995,0
+EXLS.US,D,20180405,000000,11.34,11.382,11.225,11.328,708035,0
+EXLS.US,D,20180406,000000,11.256,11.286,10.802,11.044,450695,0
+EXLS.US,D,20180409,000000,11.116,11.196,11.014,11.02,482155,0
+EXLS.US,D,20180410,000000,11.144,11.197,11.05,11.122,540370,0
+EXLS.US,D,20180411,000000,11.07,11.232,10.936,11.07,653415,0
+EXLS.US,D,20180412,000000,11.126,11.466,11.126,11.344,1440945,0
+EXLS.US,D,20180413,000000,11.392,11.544,11.252,11.34,492965,0
+EXLS.US,D,20180416,000000,11.4,11.612,11.296,11.556,471055,0
+EXLS.US,D,20180417,000000,11.616,11.786,11.552,11.754,1100770,0
+EXLS.US,D,20180418,000000,11.764,11.99,11.639,11.948,854735,0
+EXLS.US,D,20180419,000000,11.94,12.024,11.754,11.912,566955,0
+EXLS.US,D,20180420,000000,11.87,11.904,11.622,11.642,744070,0
+EXLS.US,D,20180423,000000,11.654,11.73,11.592,11.684,341160,0
+EXLS.US,D,20180424,000000,11.716,11.772,11.516,11.582,368935,0
+EXLS.US,D,20180425,000000,11.596,11.596,11.438,11.484,381775,0
+EXLS.US,D,20180426,000000,11.548,11.748,11.46,11.708,302370,0
+EXLS.US,D,20180427,000000,11.748,11.754,11.604,11.668,278740,0
+EXLS.US,D,20180430,000000,11.688,11.722,11.406,11.562,542555,0
+EXLS.US,D,20180501,000000,11.544,11.544,10.83,11.048,1110980,0
+EXLS.US,D,20180502,000000,10.91,11.122,10.71,10.758,669470,0
+EXLS.US,D,20180503,000000,10.716,10.734,10.54,10.642,677030,0
+EXLS.US,D,20180504,000000,10.574,10.818,10.5042,10.786,828690,0
+EXLS.US,D,20180507,000000,10.828,10.93,10.76,10.918,603400,0
+EXLS.US,D,20180508,000000,10.918,11.162,10.851,10.93,598320,0
+EXLS.US,D,20180509,000000,10.942,11.05,10.838,10.868,612400,0
+EXLS.US,D,20180510,000000,10.914,10.99,10.828,10.938,632310,0
+EXLS.US,D,20180511,000000,10.936,11.034,10.874,10.94,763285,0
+EXLS.US,D,20180514,000000,10.984,11.024,10.818,10.818,793315,0
+EXLS.US,D,20180515,000000,10.81,10.92,10.746,10.882,1554665,0
+EXLS.US,D,20180516,000000,10.916,11.094,10.91,10.966,1069715,0
+EXLS.US,D,20180517,000000,10.958,11.047,10.936,10.988,841770,0
+EXLS.US,D,20180518,000000,11.034,11.134,10.878,11.09,906145,0
+EXLS.US,D,20180521,000000,11.16,11.232,11.137,11.222,480920,0
+EXLS.US,D,20180522,000000,11.25,11.275,11.142,11.212,706705,0
+EXLS.US,D,20180523,000000,11.21,11.306,11.179,11.296,533220,0
+EXLS.US,D,20180524,000000,11.274,11.286,11.198,11.23,530410,0
+EXLS.US,D,20180525,000000,11.25,11.2905,11.186,11.264,480710,0
+EXLS.US,D,20180529,000000,11.208,11.26,11.052,11.196,564480,0
+EXLS.US,D,20180530,000000,11.238,11.468,11.238,11.4,543020,0
+EXLS.US,D,20180531,000000,11.38,11.456,11.3,11.338,1354275,0
+EXLS.US,D,20180601,000000,11.788,11.99,11.724,11.816,1201150,0
+EXLS.US,D,20180604,000000,11.882,11.923,11.776,11.822,869910,0
+EXLS.US,D,20180605,000000,11.82,11.908,11.802,11.866,707485,0
+EXLS.US,D,20180606,000000,11.908,11.908,11.766,11.884,1148435,0
+EXLS.US,D,20180607,000000,11.92,11.936,11.747,11.766,834470,0
+EXLS.US,D,20180608,000000,11.742,11.825,11.702,11.78,513440,0
+EXLS.US,D,20180611,000000,11.782,11.848,11.782,11.796,535555,0
+EXLS.US,D,20180612,000000,11.8,11.84,11.64,11.84,759380,0
+EXLS.US,D,20180613,000000,11.842,11.942,11.712,11.786,560015,0
+EXLS.US,D,20180614,000000,11.798,11.85,11.728,11.85,1406795,0
+EXLS.US,D,20180615,000000,11.816,11.918,11.674,11.9,1852925,0
+EXLS.US,D,20180618,000000,11.868,11.935,11.658,11.85,738380,0
+EXLS.US,D,20180619,000000,11.76,11.928,11.72,11.914,909045,0
+EXLS.US,D,20180620,000000,11.96,11.99,11.796,11.89,692255,0
+EXLS.US,D,20180621,000000,11.898,11.898,11.686,11.814,751290,0
+EXLS.US,D,20180622,000000,11.848,11.89,11.767,11.846,1361965,0
+EXLS.US,D,20180625,000000,11.78,11.802,11.48,11.578,716910,0
+EXLS.US,D,20180626,000000,11.576,11.638,11.512,11.572,405250,0
+EXLS.US,D,20180627,000000,11.57,11.576,11.376,11.416,631305,0
+EXLS.US,D,20180628,000000,11.4,11.418,11.1845,11.384,531775,0
+EXLS.US,D,20180629,000000,11.426,11.428,11.308,11.322,652250,0
+EXLS.US,D,20180702,000000,11.248,11.6,11.248,11.584,574825,0
+EXLS.US,D,20180703,000000,11.624,11.72,11.472,11.592,343325,0
+EXLS.US,D,20180705,000000,11.646,11.816,11.59,11.812,455190,0
+EXLS.US,D,20180706,000000,11.816,11.922,11.676,11.904,376220,0
+EXLS.US,D,20180709,000000,11.978,12.042,11.852,11.998,513320,0
+EXLS.US,D,20180710,000000,11.99,12.08,11.886,11.962,565810,0
+EXLS.US,D,20180711,000000,11.928,12.21,11.928,12.184,811135,0
+EXLS.US,D,20180712,000000,12.19,12.342,12.04,12.314,681390,0
+EXLS.US,D,20180713,000000,12.294,12.392,12.276,12.334,508180,0
+EXLS.US,D,20180716,000000,12.36,12.366,12.226,12.258,423620,0
+EXLS.US,D,20180717,000000,12.2,12.352,12.2,12.308,311765,0
+EXLS.US,D,20180718,000000,12.308,12.308,12.208,12.3,325360,0
+EXLS.US,D,20180719,000000,12.3,12.496,12.266,12.488,599620,0
+EXLS.US,D,20180720,000000,12.482,12.5,12.396,12.474,524015,0
+EXLS.US,D,20180723,000000,12.462,12.484,12.392,12.472,217525,0
+EXLS.US,D,20180724,000000,12.5,12.5,12.238,12.28,534955,0
+EXLS.US,D,20180725,000000,12.278,12.354,12.206,12.306,458790,0
+EXLS.US,D,20180726,000000,12.306,12.422,12.158,12.358,487370,0
+EXLS.US,D,20180727,000000,12.356,12.387,12.022,12.038,356290,0
+EXLS.US,D,20180730,000000,12.036,12.058,11.822,11.872,351945,0
+EXLS.US,D,20180731,000000,11.922,11.946,11.75,11.928,577170,0
+EXLS.US,D,20180801,000000,11.912,11.941,11.728,11.898,688245,0
+EXLS.US,D,20180802,000000,12.186,12.186,11.656,11.796,630840,0
+EXLS.US,D,20180803,000000,11.798,11.888,11.508,11.636,544905,0
+EXLS.US,D,20180806,000000,11.604,11.702,11.55,11.654,578630,0
+EXLS.US,D,20180807,000000,11.66,11.814,11.6276,11.762,392195,0
+EXLS.US,D,20180808,000000,11.76,11.822,11.652,11.726,291465,0
+EXLS.US,D,20180809,000000,11.724,11.794,11.676,11.734,276920,0
+EXLS.US,D,20180810,000000,11.688,11.828,11.65,11.738,403815,0
+EXLS.US,D,20180813,000000,11.74,11.824,11.694,11.788,282815,0
+EXLS.US,D,20180814,000000,11.808,11.93,11.6,11.866,333785,0
+EXLS.US,D,20180815,000000,11.834,11.84,11.688,11.78,374925,0
+EXLS.US,D,20180816,000000,11.82,11.964,11.82,11.95,315810,0
+EXLS.US,D,20180817,000000,11.904,12.124,11.898,12.116,799190,0
+EXLS.US,D,20180820,000000,12.074,12.152,12.022,12.142,536255,0
+EXLS.US,D,20180821,000000,12.168,12.32,12.156,12.16,522480,0
+EXLS.US,D,20180822,000000,12.126,12.212,12.1255,12.208,479220,0
+EXLS.US,D,20180823,000000,12.21,12.295,12.192,12.234,436530,0
+EXLS.US,D,20180824,000000,12.242,12.376,12.174,12.366,376500,0
+EXLS.US,D,20180827,000000,12.398,12.406,12.2822,12.31,392960,0
+EXLS.US,D,20180828,000000,12.348,12.37,12.21,12.3,287500,0
+EXLS.US,D,20180829,000000,12.292,12.532,12.253,12.512,537280,0
+EXLS.US,D,20180830,000000,12.5,12.7,12.437,12.682,786110,0
+EXLS.US,D,20180831,000000,12.632,12.876,12.631,12.816,917465,0
+EXLS.US,D,20180904,000000,12.842,12.906,12.668,12.856,461180,0
+EXLS.US,D,20180905,000000,12.836,12.94,12.742,12.904,521255,0
+EXLS.US,D,20180906,000000,12.908,12.99,12.776,12.95,588860,0
+EXLS.US,D,20180907,000000,12.932,12.99,12.76,12.814,408950,0
+EXLS.US,D,20180910,000000,12.868,12.938,12.734,12.854,296665,0
+EXLS.US,D,20180911,000000,12.8,12.93,12.79,12.864,332360,0
+EXLS.US,D,20180912,000000,12.862,13.152,12.6991,13.126,898330,0
+EXLS.US,D,20180913,000000,13.144,13.198,12.93,12.972,636650,0
+EXLS.US,D,20180914,000000,12.97,13.077,12.89,13.036,714880,0
+EXLS.US,D,20180917,000000,12.998,13.038,12.872,12.998,679120,0
+EXLS.US,D,20180918,000000,13.024,13.212,12.924,13.122,462250,0
+EXLS.US,D,20180919,000000,13.12,13.146,12.9699,13.078,909045,0
+EXLS.US,D,20180920,000000,13.11,13.236,13.048,13.22,511220,0
+EXLS.US,D,20180921,000000,13.26,13.411,13.133,13.236,1591150,0
+EXLS.US,D,20180924,000000,13.21,13.252,13.096,13.16,487445,0
+EXLS.US,D,20180925,000000,13.172,13.246,13.152,13.238,463020,0
+EXLS.US,D,20180926,000000,13.246,13.318,13.154,13.222,533720,0
+EXLS.US,D,20180927,000000,13.28,13.3,13.122,13.142,453930,0
+EXLS.US,D,20180928,000000,13.138,13.303,13.094,13.24,664315,0
+EXLS.US,D,20181001,000000,13.3,13.3281,13.106,13.146,739665,0
+EXLS.US,D,20181002,000000,13.178,13.178,12.94,12.968,436060,0
+EXLS.US,D,20181003,000000,13.01,13.102,12.928,12.942,602405,0
+EXLS.US,D,20181004,000000,12.922,12.922,12.65,12.72,588565,0
+EXLS.US,D,20181005,000000,12.77,12.77,12.386,12.684,871575,0
+EXLS.US,D,20181008,000000,12.668,12.99,12.579,12.918,1303545,0
+EXLS.US,D,20181009,000000,12.918,13.182,12.848,12.938,1093685,0
+EXLS.US,D,20181010,000000,12.918,12.956,12.486,12.512,1138375,0
+EXLS.US,D,20181011,000000,12.458,12.487,12.146,12.148,721215,0
+EXLS.US,D,20181012,000000,12.316,12.328,11.882,11.96,1030210,0
+EXLS.US,D,20181015,000000,11.942,11.993,11.822,11.95,688465,0
+EXLS.US,D,20181016,000000,12.008,12.562,11.938,12.512,707870,0
+EXLS.US,D,20181017,000000,12.47,12.47,12.226,12.342,688265,0
+EXLS.US,D,20181018,000000,12.306,12.376,12.15,12.256,285370,0
+EXLS.US,D,20181019,000000,12.254,12.416,12.176,12.218,393355,0
+EXLS.US,D,20181022,000000,12.23,12.554,12.174,12.494,792295,0
+EXLS.US,D,20181023,000000,12.34,12.526,12.3,12.432,538345,0
+EXLS.US,D,20181024,000000,12.416,12.434,12.158,12.266,1073025,0
+EXLS.US,D,20181025,000000,12.31,12.626,12.248,12.448,747070,0
+EXLS.US,D,20181026,000000,12.31,12.604,12.267,12.472,528835,0
+EXLS.US,D,20181029,000000,12.596,12.704,12.052,12.254,715405,0
+EXLS.US,D,20181030,000000,12.224,12.548,12.224,12.54,605375,0
+EXLS.US,D,20181031,000000,12.666,13,12.666,12.82,1568595,0
+EXLS.US,D,20181101,000000,12.5,12.798,12.238,12.4,1485510,0
+EXLS.US,D,20181102,000000,12.35,12.55,11.734,11.758,1395230,0
+EXLS.US,D,20181105,000000,11.756,11.832,11.226,11.458,2149240,0
+EXLS.US,D,20181106,000000,11.436,11.742,11.286,11.578,1099740,0
+EXLS.US,D,20181107,000000,11.646,11.808,11.538,11.756,1320960,0
+EXLS.US,D,20181108,000000,11.728,11.792,11.584,11.664,884940,0
+EXLS.US,D,20181109,000000,11.64,11.726,11.484,11.688,792750,0
+EXLS.US,D,20181112,000000,11.668,11.73,11.526,11.664,835950,0
+EXLS.US,D,20181113,000000,11.724,11.846,11.606,11.61,692360,0
+EXLS.US,D,20181114,000000,11.702,11.722,11.372,11.38,587730,0
+EXLS.US,D,20181115,000000,11.348,11.534,11.248,11.43,691570,0
+EXLS.US,D,20181116,000000,11.35,11.556,11.282,11.488,1098390,0
+EXLS.US,D,20181119,000000,11.486,11.486,11.1061,11.16,886560,0
+EXLS.US,D,20181120,000000,11.074,11.142,10.516,10.954,670025,0
+EXLS.US,D,20181121,000000,11.07,11.31,10.78,11.07,693675,0
+EXLS.US,D,20181123,000000,11.01,11.296,11.01,11.196,460485,0
+EXLS.US,D,20181126,000000,11.296,11.54,11.146,11.252,803820,0
+EXLS.US,D,20181127,000000,11.162,11.284,11.044,11.148,331175,0
+EXLS.US,D,20181128,000000,11.18,11.492,11.14,11.464,475365,0
+EXLS.US,D,20181129,000000,11.426,11.734,11.29,11.306,501465,0
+EXLS.US,D,20181130,000000,11.26,11.612,11.216,11.592,953745,0
+EXLS.US,D,20181203,000000,11.62,11.736,11.4681,11.532,527120,0
+EXLS.US,D,20181204,000000,11.454,11.47,11.048,11.054,852000,0
+EXLS.US,D,20181206,000000,10.902,11.182,10.345,11.168,817280,0
+EXLS.US,D,20181207,000000,11.148,11.384,10.95,11.102,534315,0
+EXLS.US,D,20181210,000000,11.154,11.154,10.7056,11.094,895565,0
+EXLS.US,D,20181211,000000,11.1,11.252,10.987,11.128,978615,0
+EXLS.US,D,20181212,000000,11.2,11.326,11.026,11.13,720710,0
+EXLS.US,D,20181213,000000,11.132,11.204,10.94,11.15,620100,0
+EXLS.US,D,20181214,000000,11.07,11.108,10.926,11,680020,0
+EXLS.US,D,20181217,000000,11.002,11.219,10.594,10.638,1086975,0
+EXLS.US,D,20181218,000000,10.756,10.9,10.552,10.578,1018725,0
+EXLS.US,D,20181219,000000,10.584,10.682,10.308,10.35,803955,0
+EXLS.US,D,20181220,000000,10.31,10.362,10.0397,10.112,686510,0
+EXLS.US,D,20181221,000000,10.044,10.108,9.66,9.786,4128510,0
+EXLS.US,D,20181224,000000,9.692,9.866,9.642,9.736,489705,0
+EXLS.US,D,20181226,000000,9.858,10.26,9.72,10.248,737215,0
+EXLS.US,D,20181227,000000,10.11,10.322,9.81,10.314,753715,0
+EXLS.US,D,20181228,000000,10.348,10.691,8.858,10.42,879920,0
+EXLS.US,D,20181231,000000,10.462,10.822,10.146,10.524,590075,0
+EXLS.US,D,20190102,000000,10.438,10.6505,10.2791,10.412,649065,0
+EXLS.US,D,20190103,000000,10.372,10.542,10.014,10.094,677750,0
+EXLS.US,D,20190104,000000,10.2,10.55,10,10.464,417480,0
+EXLS.US,D,20190107,000000,10.462,11.1357,10.258,10.476,405990,0
+EXLS.US,D,20190108,000000,10.562,10.682,10.384,10.648,577590,0
+EXLS.US,D,20190109,000000,10.72,10.784,10.637,10.682,345870,0
+EXLS.US,D,20190110,000000,10.632,10.784,10.559,10.746,474425,0
+EXLS.US,D,20190111,000000,10.692,10.824,10.608,10.774,431245,0
+EXLS.US,D,20190114,000000,10.71,10.918,10.57,10.742,590415,0
+EXLS.US,D,20190115,000000,10.744,10.926,10.5,10.926,519115,0
+EXLS.US,D,20190116,000000,10.95,11.154,10.802,11.128,960130,0
+EXLS.US,D,20190117,000000,11.07,11.376,10.956,11.148,913380,0
+EXLS.US,D,20190118,000000,11.186,11.246,10.794,11.16,434390,0
+EXLS.US,D,20190122,000000,11.1,11.1968,10.972,11.136,428640,0
+EXLS.US,D,20190123,000000,11.17,11.26,10.96,11.15,400280,0
+EXLS.US,D,20190124,000000,11.146,11.264,11.074,11.258,315595,0
+EXLS.US,D,20190125,000000,11.308,11.482,11.261,11.392,260970,0
+EXLS.US,D,20190128,000000,11.314,11.36,11.146,11.272,442615,0
+EXLS.US,D,20190129,000000,11.312,11.402,11.184,11.194,343485,0
+EXLS.US,D,20190130,000000,11.248,11.366,11.072,11.36,455940,0
+EXLS.US,D,20190131,000000,11.334,11.53,11.276,11.5,558270,0
+EXLS.US,D,20190201,000000,11.522,11.762,11.42,11.752,456235,0
+EXLS.US,D,20190204,000000,11.75,11.994,11.696,11.992,577835,0
+EXLS.US,D,20190205,000000,12,12.041,11.892,12.04,364940,0
+EXLS.US,D,20190206,000000,12.02,12.152,11.924,12.134,317240,0
+EXLS.US,D,20190207,000000,12.054,12.18,12.015,12.17,392065,0
+EXLS.US,D,20190208,000000,12.112,12.311,12.112,12.194,724895,0
+EXLS.US,D,20190211,000000,12.224,12.262,12.1096,12.22,605690,0
+EXLS.US,D,20190212,000000,12.296,12.3299,12.14,12.212,505415,0
+EXLS.US,D,20190213,000000,12.258,12.32,12.17,12.31,554270,0
+EXLS.US,D,20190214,000000,12.274,12.53,12.23,12.472,528675,0
+EXLS.US,D,20190215,000000,12.554,12.768,12.517,12.676,799200,0
+EXLS.US,D,20190219,000000,12.618,12.908,12.522,12.866,504290,0
+EXLS.US,D,20190220,000000,12.798,12.95,12.554,12.878,680785,0
+EXLS.US,D,20190221,000000,12.848,12.848,12.659,12.668,514590,0
+EXLS.US,D,20190222,000000,12.738,12.8,12.632,12.8,594550,0
+EXLS.US,D,20190225,000000,12.818,12.892,12.52,12.542,651400,0
+EXLS.US,D,20190226,000000,12.484,12.624,12.378,12.418,1047185,0
+EXLS.US,D,20190227,000000,12.392,12.484,12.264,12.3,1356000,0
+EXLS.US,D,20190228,000000,12.054,12.538,12.038,12.28,1240695,0
+EXLS.US,D,20190301,000000,11.672,12.26,11.068,12.234,893680,0
+EXLS.US,D,20190304,000000,12.252,12.252,12.012,12.028,869450,0
+EXLS.US,D,20190305,000000,12.054,12.154,11.95,12.1,482035,0
+EXLS.US,D,20190306,000000,12.086,12.086,11.792,11.814,497880,0
+EXLS.US,D,20190307,000000,11.816,11.832,11.646,11.672,496890,0
+EXLS.US,D,20190308,000000,11.624,11.754,11.616,11.736,440145,0
+EXLS.US,D,20190311,000000,11.784,11.925,11.756,11.922,598105,0
+EXLS.US,D,20190312,000000,11.922,12.048,11.862,11.922,340735,0
+EXLS.US,D,20190313,000000,11.97,12.034,11.876,11.876,660460,0
+EXLS.US,D,20190314,000000,11.884,12.056,11.857,11.958,356835,0
+EXLS.US,D,20190315,000000,11.96,12.144,11.884,12.084,1147610,0
+EXLS.US,D,20190318,000000,12.09,12.198,11.884,11.984,894710,0
+EXLS.US,D,20190319,000000,11.998,12.128,11.962,12.024,417035,0
+EXLS.US,D,20190320,000000,12.03,12.136,11.894,11.972,724805,0
+EXLS.US,D,20190321,000000,11.964,12.127,11.964,12.024,1147480,0
+EXLS.US,D,20190322,000000,11.962,12.036,11.58,11.584,693960,0
+EXLS.US,D,20190325,000000,11.552,11.848,11.492,11.77,829265,0
+EXLS.US,D,20190326,000000,11.84,12.068,11.825,12.012,647765,0
+EXLS.US,D,20190327,000000,11.99,12.07,11.806,11.93,402535,0
+EXLS.US,D,20190328,000000,11.972,12.074,11.872,12.018,489585,0
+EXLS.US,D,20190329,000000,12.084,12.142,12,12.004,595060,0
+EXLS.US,D,20190401,000000,12.086,12.138,11.991,12.138,463145,0
+EXLS.US,D,20190402,000000,12.018,12.182,11.998,12.018,298185,0
+EXLS.US,D,20190403,000000,12.02,12.1419,11.952,11.986,294090,0
+EXLS.US,D,20190404,000000,11.94,12.084,11.94,12.07,273825,0
+EXLS.US,D,20190405,000000,12.078,12.224,12.022,12.04,390080,0
+EXLS.US,D,20190408,000000,12.002,12.1,11.92,12.082,266720,0
+EXLS.US,D,20190409,000000,12.036,12.108,11.902,11.932,450470,0
+EXLS.US,D,20190410,000000,11.968,11.987,11.876,11.984,941895,0
+EXLS.US,D,20190411,000000,12.01,12.136,11.97,12.124,850100,0
+EXLS.US,D,20190412,000000,12.18,12.308,11.973,12.138,501945,0
+EXLS.US,D,20190415,000000,12.144,12.26,11.921,12.038,672425,0
+EXLS.US,D,20190416,000000,12.082,12.172,11.972,12.104,397020,0
+EXLS.US,D,20190417,000000,12.146,12.21,12.064,12.2,473545,0
+EXLS.US,D,20190418,000000,12.172,12.23,11.976,12.056,389220,0
+EXLS.US,D,20190422,000000,12.014,12.17,12.014,12.162,437670,0
+EXLS.US,D,20190423,000000,12.19,12.4,12.152,12.384,747605,0
+EXLS.US,D,20190424,000000,12.398,12.538,12.398,12.51,437830,0
+EXLS.US,D,20190425,000000,12.512,12.512,12.28,12.454,278285,0
+EXLS.US,D,20190426,000000,12.472,12.626,12.416,12.548,351480,0
+EXLS.US,D,20190429,000000,12.546,12.654,12.499,12.522,835225,0
+EXLS.US,D,20190430,000000,12.392,12.56,11.848,11.88,813515,0
+EXLS.US,D,20190501,000000,11.878,12.325,11.72,12.206,1617940,0
+EXLS.US,D,20190502,000000,12.2,12.438,12.126,12.43,989875,0
+EXLS.US,D,20190503,000000,12.464,12.578,12.332,12.454,723950,0
+EXLS.US,D,20190506,000000,12.26,12.452,12.26,12.4,490955,0
+EXLS.US,D,20190507,000000,12.304,12.4,11.918,12.062,611140,0
+EXLS.US,D,20190508,000000,12.07,12.145,11.994,12.024,336405,0
+EXLS.US,D,20190509,000000,11.94,12.002,11.798,11.97,292590,0
+EXLS.US,D,20190510,000000,11.908,12.09,11.756,12.08,433460,0
+EXLS.US,D,20190513,000000,11.926,11.95,11.71,11.736,421365,0
+EXLS.US,D,20190514,000000,11.756,11.97,11.756,11.932,335250,0
+EXLS.US,D,20190515,000000,11.852,12.083,11.852,12.048,235805,0
+EXLS.US,D,20190516,000000,12.078,12.278,12.078,12.184,270890,0
+EXLS.US,D,20190517,000000,12.106,12.278,12.102,12.144,384515,0
+EXLS.US,D,20190520,000000,12.084,12.308,11.956,12.142,313685,0
+EXLS.US,D,20190521,000000,12.234,12.32,12.168,12.228,450355,0
+EXLS.US,D,20190522,000000,12.218,12.378,12.208,12.304,266455,0
+EXLS.US,D,20190523,000000,12.204,12.204,11.734,11.808,523110,0
+EXLS.US,D,20190524,000000,11.884,12.028,11.76,11.974,264560,0
+EXLS.US,D,20190528,000000,11.996,12.136,11.822,11.98,556325,0
+EXLS.US,D,20190529,000000,11.946,12.026,11.754,11.832,521545,0
+EXLS.US,D,20190530,000000,11.892,12.04,11.864,11.93,317860,0
+EXLS.US,D,20190531,000000,11.844,12.048,11.755,11.852,704140,0
+EXLS.US,D,20190603,000000,11.896,11.975,11.694,11.738,552725,0
+EXLS.US,D,20190604,000000,11.858,12.078,11.716,12.056,466585,0
+EXLS.US,D,20190605,000000,12.13,12.186,11.948,12.016,331160,0
+EXLS.US,D,20190606,000000,11.929,12.05,11.888,12.014,376920,0
+EXLS.US,D,20190607,000000,12.068,12.314,12.068,12.266,301400,0
+EXLS.US,D,20190610,000000,12.342,12.468,12.223,12.432,458860,0
+EXLS.US,D,20190611,000000,12.504,12.504,12.186,12.332,321915,0
+EXLS.US,D,20190612,000000,12.326,12.422,12.242,12.346,233885,0
+EXLS.US,D,20190613,000000,12.412,12.458,12.254,12.352,216620,0
+EXLS.US,D,20190614,000000,12.4,12.4,12.24,12.25,207040,0
+EXLS.US,D,20190617,000000,12.274,12.46,12.206,12.332,681280,0
+EXLS.US,D,20190618,000000,12.412,12.792,12.256,12.778,822305,0
+EXLS.US,D,20190619,000000,12.72,12.782,12.612,12.722,471930,0
+EXLS.US,D,20190620,000000,12.846,13.05,12.706,13.014,523810,0
+EXLS.US,D,20190621,000000,13.016,13.536,13,13.308,1661660,0
+EXLS.US,D,20190624,000000,13.41,13.43,13.1606,13.28,1305860,0
+EXLS.US,D,20190625,000000,13.234,13.442,12.98,13.01,881910,0
+EXLS.US,D,20190626,000000,13.104,13.292,13.027,13.038,751435,0
+EXLS.US,D,20190627,000000,13.018,13.176,12.91,13.174,666705,0
+EXLS.US,D,20190628,000000,13.198,13.45,13.144,13.226,1593635,0
+EXLS.US,D,20190701,000000,13.366,13.4,12.99,13.164,775670,0
+EXLS.US,D,20190702,000000,13.184,13.248,12.958,13.086,485165,0
+EXLS.US,D,20190703,000000,13.14,13.31,13.016,13.31,239625,0
+EXLS.US,D,20190705,000000,13.218,13.312,13.108,13.304,338905,0
+EXLS.US,D,20190708,000000,13.192,13.26,12.954,12.992,544250,0
+EXLS.US,D,20190709,000000,12.916,13.036,12.828,13.022,728995,0
+EXLS.US,D,20190710,000000,13.084,13.182,13,13.014,343625,0
+EXLS.US,D,20190711,000000,13.024,13.044,12.802,12.91,408170,0
+EXLS.US,D,20190712,000000,12.968,13.164,12.84,13.146,513540,0
+EXLS.US,D,20190715,000000,13.154,13.22,13.05,13.124,471490,0
+EXLS.US,D,20190716,000000,13.114,13.162,12.896,13.024,553285,0
+EXLS.US,D,20190717,000000,12.58,12.772,12.546,12.632,1304965,0
+EXLS.US,D,20190718,000000,12.598,13.04,12.598,12.934,1014640,0
+EXLS.US,D,20190719,000000,12.896,12.962,12.732,12.732,834745,0
+EXLS.US,D,20190722,000000,12.792,12.938,12.72,12.784,514700,0
+EXLS.US,D,20190723,000000,12.866,12.958,12.748,12.92,551745,0
+EXLS.US,D,20190724,000000,13.084,13.118,12.8015,13.084,493140,0
+EXLS.US,D,20190725,000000,13.106,13.192,12.9044,13.16,470925,0
+EXLS.US,D,20190726,000000,13.23,13.502,13.074,13.49,577290,0
+EXLS.US,D,20190729,000000,13.536,13.602,13.126,13.344,912790,0
+EXLS.US,D,20190730,000000,13.198,13.761,13.198,13.674,1029795,0
+EXLS.US,D,20190731,000000,13.982,14.006,13.544,13.758,1506570,0
+EXLS.US,D,20190801,000000,13.798,13.95,13.492,13.678,885840,0
+EXLS.US,D,20190802,000000,13.588,13.614,13.31,13.548,722595,0
+EXLS.US,D,20190805,000000,13.364,13.572,12.95,13.092,1086370,0
+EXLS.US,D,20190806,000000,13.21,13.316,13.058,13.19,441120,0
+EXLS.US,D,20190807,000000,13.066,13.438,13.03,13.362,415510,0
+EXLS.US,D,20190808,000000,13.466,13.85,13.466,13.82,607130,0
+EXLS.US,D,20190809,000000,13.742,13.816,13.496,13.636,783540,0
+EXLS.US,D,20190812,000000,13.5,13.694,13.406,13.524,299850,0
+EXLS.US,D,20190813,000000,13.462,13.724,13.436,13.6,376865,0
+EXLS.US,D,20190814,000000,13.334,13.42,13.149,13.204,573940,0
+EXLS.US,D,20190815,000000,13.024,13.326,13.024,13.284,616855,0
+EXLS.US,D,20190816,000000,13.382,13.568,13.34,13.48,598390,0
+EXLS.US,D,20190819,000000,13.656,13.92,13.554,13.724,648940,0
+EXLS.US,D,20190820,000000,13.666,13.772,13.242,13.624,535995,0
+EXLS.US,D,20190821,000000,13.764,13.891,13.634,13.73,401225,0
+EXLS.US,D,20190822,000000,13.784,13.852,13.502,13.628,465875,0
+EXLS.US,D,20190823,000000,13.592,13.652,13.282,13.326,815295,0
+EXLS.US,D,20190826,000000,13.448,13.474,13.249,13.462,509465,0
+EXLS.US,D,20190827,000000,13.544,13.572,13.29,13.502,689695,0
+EXLS.US,D,20190828,000000,13.444,13.627,13.32,13.534,397480,0
+EXLS.US,D,20190829,000000,13.67,13.804,13.652,13.73,453005,0
+EXLS.US,D,20190830,000000,13.8,13.864,13.464,13.54,457680,0
+EXLS.US,D,20190903,000000,13.478,13.616,13.274,13.312,479120,0
+EXLS.US,D,20190904,000000,13.446,13.502,13.3302,13.444,361410,0
+EXLS.US,D,20190905,000000,13.578,13.942,13.474,13.664,612360,0
+EXLS.US,D,20190906,000000,13.704,13.79,13.552,13.58,370380,0
+EXLS.US,D,20190909,000000,13.604,13.72,13.428,13.684,633065,0
+EXLS.US,D,20190910,000000,13.66,13.767,13.384,13.478,626840,0
+EXLS.US,D,20190911,000000,13.526,13.628,13.39,13.582,642220,0
+EXLS.US,D,20190912,000000,13.616,13.798,13.492,13.672,562660,0
+EXLS.US,D,20190913,000000,13.732,13.772,13.39,13.472,684790,0
+EXLS.US,D,20190916,000000,13.406,13.588,13.362,13.516,672740,0
+EXLS.US,D,20190917,000000,13.53,13.577,13.35,13.532,531680,0
+EXLS.US,D,20190918,000000,13.548,13.658,13.378,13.578,542040,0
+EXLS.US,D,20190919,000000,13.512,13.742,13.395,13.396,657065,0
+EXLS.US,D,20190920,000000,13.366,13.416,13.028,13.164,2076295,0
+EXLS.US,D,20190923,000000,13.168,13.176,13,13.072,1172280,0
+EXLS.US,D,20190924,000000,13.15,13.381,13.036,13.148,1035750,0
+EXLS.US,D,20190925,000000,13.102,13.394,12.952,13.34,663140,0
+EXLS.US,D,20190926,000000,13.318,13.514,13.24,13.36,421585,0
+EXLS.US,D,20190927,000000,13.428,13.456,13.202,13.24,732845,0
+EXLS.US,D,20190930,000000,13.27,13.594,13.178,13.392,972210,0
+EXLS.US,D,20191001,000000,13.452,13.596,13.236,13.238,647315,0
+EXLS.US,D,20191002,000000,13.128,13.2825,13.004,13.23,497760,0
+EXLS.US,D,20191003,000000,13.172,13.348,13.166,13.268,552700,0
+EXLS.US,D,20191004,000000,13.234,13.528,13.234,13.422,518355,0
+EXLS.US,D,20191007,000000,13.35,13.559,13.256,13.408,980790,0
+EXLS.US,D,20191008,000000,13.284,13.3,13.082,13.094,396075,0
+EXLS.US,D,20191009,000000,13.176,13.248,13.118,13.168,293150,0
+EXLS.US,D,20191010,000000,13.198,13.198,12.92,13.046,516515,0
+EXLS.US,D,20191011,000000,13.198,13.394,13.106,13.156,553275,0
+EXLS.US,D,20191014,000000,13.142,13.2915,12.9402,13.116,265460,0
+EXLS.US,D,20191015,000000,13.14,13.288,13.028,13.19,343710,0
+EXLS.US,D,20191016,000000,13.174,13.226,13.034,13.118,307535,0
+EXLS.US,D,20191017,000000,13.178,13.298,13.044,13.226,758295,0
+EXLS.US,D,20191018,000000,13.166,13.28,13.012,13.152,646945,0
+EXLS.US,D,20191021,000000,13.186,13.278,13.08,13.138,475455,0
+EXLS.US,D,20191022,000000,13.16,13.278,12.844,12.852,326155,0
+EXLS.US,D,20191023,000000,12.888,12.888,12.618,12.744,630345,0
+EXLS.US,D,20191024,000000,12.822,13.048,12.822,12.93,450005,0
+EXLS.US,D,20191025,000000,12.924,13.046,12.844,12.94,340895,0
+EXLS.US,D,20191028,000000,12.978,13.394,12.978,13.306,569085,0
+EXLS.US,D,20191029,000000,13.602,13.96,13.2,13.912,1362540,0
+EXLS.US,D,20191030,000000,13.98,14.102,13.72,13.986,849350,0
+EXLS.US,D,20191031,000000,13.98,14.064,13.798,13.926,760945,0
+EXLS.US,D,20191101,000000,13.956,13.964,13.8,13.876,672280,0
+EXLS.US,D,20191104,000000,13.974,13.974,13.766,13.876,665530,0
+EXLS.US,D,20191105,000000,13.918,13.988,13.7604,13.798,587165,0
+EXLS.US,D,20191106,000000,13.814,13.914,13.71,13.796,662705,0
+EXLS.US,D,20191107,000000,13.868,13.95,13.75,13.832,458555,0
+EXLS.US,D,20191108,000000,13.794,13.926,13.74,13.87,543440,0
+EXLS.US,D,20191111,000000,13.802,13.9,13.752,13.848,425565,0
+EXLS.US,D,20191112,000000,13.848,13.91,13.734,13.846,504510,0
+EXLS.US,D,20191113,000000,13.798,13.87,13.746,13.814,404165,0
+EXLS.US,D,20191114,000000,13.768,13.9,13.742,13.856,444265,0
+EXLS.US,D,20191115,000000,13.916,13.916,13.748,13.876,599315,0
+EXLS.US,D,20191118,000000,13.866,13.892,13.772,13.804,584000,0
+EXLS.US,D,20191119,000000,13.874,14,13.814,13.924,746620,0
+EXLS.US,D,20191120,000000,13.88,13.998,13.742,13.812,763730,0
+EXLS.US,D,20191121,000000,13.814,13.848,13.678,13.844,509470,0
+EXLS.US,D,20191122,000000,13.844,13.906,13.593,13.724,502355,0
+EXLS.US,D,20191125,000000,13.802,13.998,13.802,13.942,676005,0
+EXLS.US,D,20191126,000000,13.956,14.082,13.92,14.044,1059595,0
+EXLS.US,D,20191127,000000,14.092,14.182,13.962,14.118,699160,0
+EXLS.US,D,20191129,000000,14.024,14.093,13.942,13.962,262710,0
+EXLS.US,D,20191202,000000,13.944,14.062,13.824,13.866,899415,0
+EXLS.US,D,20191203,000000,13.758,13.852,13.6441,13.79,498105,0
+EXLS.US,D,20191204,000000,13.806,13.978,13.806,13.9,909365,0
+EXLS.US,D,20191205,000000,13.942,14.008,13.804,13.904,841710,0
+EXLS.US,D,20191206,000000,13.966,14.1,13.934,13.959,831855,0
+EXLS.US,D,20191209,000000,13.934,13.95,13.8,13.894,593720,0
+EXLS.US,D,20191210,000000,13.87,14.032,13.804,13.894,681645,0
+EXLS.US,D,20191211,000000,13.936,13.936,13.77,13.892,427915,0
+EXLS.US,D,20191212,000000,13.864,14.066,13.83,13.892,477485,0
+EXLS.US,D,20191213,000000,13.892,13.975,13.848,13.942,749455,0
+EXLS.US,D,20191216,000000,14.178,14.18,14.032,14.162,1069650,0
+EXLS.US,D,20191217,000000,14.162,14.19,13.998,14.074,1060650,0
+EXLS.US,D,20191218,000000,14.138,14.138,13.918,14.076,823680,0
+EXLS.US,D,20191219,000000,14.058,14.18,13.908,14.168,631420,0
+EXLS.US,D,20191220,000000,14.18,14.204,14.044,14.15,3810460,0
+EXLS.US,D,20191223,000000,14.18,14.18,14.038,14.132,597310,0
+EXLS.US,D,20191224,000000,14.132,14.132,14.024,14.114,408690,0
+EXLS.US,D,20191226,000000,14.114,14.114,13.962,14.022,459380,0
+EXLS.US,D,20191227,000000,14.038,14.038,13.876,13.95,483360,0
+EXLS.US,D,20191230,000000,13.982,13.982,13.6885,13.916,933375,0
+EXLS.US,D,20191231,000000,13.886,13.998,13.838,13.892,517770,0
+EXLS.US,D,20200102,000000,13.968,14.05,13.808,13.999,777850,0
+EXLS.US,D,20200103,000000,13.856,14.106,13.808,14.1,778290,0
+EXLS.US,D,20200106,000000,13.982,14.048,13.782,14.032,543200,0
+EXLS.US,D,20200107,000000,13.974,14.092,13.878,13.946,574865,0
+EXLS.US,D,20200108,000000,13.952,14.156,13.952,14.1,435460,0
+EXLS.US,D,20200109,000000,13.926,14.138,13.926,14.1,1041130,0
+EXLS.US,D,20200110,000000,14.14,14.18,14.046,14.08,551525,0
+EXLS.US,D,20200113,000000,14.118,14.36,14.108,14.358,1088145,0
+EXLS.US,D,20200114,000000,14.332,14.332,14.122,14.211,652615,0
+EXLS.US,D,20200115,000000,14.192,14.456,14.088,14.386,973590,0
+EXLS.US,D,20200116,000000,14.498,14.52,14.384,14.518,702465,0
+EXLS.US,D,20200117,000000,14.53,14.623,14.404,14.45,571440,0
+EXLS.US,D,20200121,000000,14.438,14.522,14.418,14.454,730960,0
+EXLS.US,D,20200122,000000,14.5,14.694,14.488,14.628,809790,0
+EXLS.US,D,20200123,000000,14.63,14.774,14.544,14.75,1427350,0
+EXLS.US,D,20200124,000000,14.822,14.972,14.674,14.726,879205,0
+EXLS.US,D,20200127,000000,14.498,14.76,14.498,14.67,777070,0
+EXLS.US,D,20200128,000000,14.692,14.934,14.679,14.864,814725,0
+EXLS.US,D,20200129,000000,14.864,14.901,14.732,14.77,524505,0
+EXLS.US,D,20200130,000000,14.742,14.9,14.708,14.898,1419340,0
+EXLS.US,D,20200131,000000,14.854,14.898,14.504,14.622,881300,0
+EXLS.US,D,20200203,000000,14.67,14.882,14.628,14.84,753115,0
+EXLS.US,D,20200204,000000,14.958,15.032,14.82,14.892,1241045,0
+EXLS.US,D,20200205,000000,15.012,15.058,14.864,14.978,1118920,0
+EXLS.US,D,20200206,000000,15.024,15.08,14.632,14.834,1061480,0
+EXLS.US,D,20200207,000000,14.798,14.922,14.656,14.872,676235,0
+EXLS.US,D,20200210,000000,14.844,14.988,14.844,14.974,444955,0
+EXLS.US,D,20200211,000000,15.022,15.124,14.96,15.034,382305,0
+EXLS.US,D,20200212,000000,15.092,15.19,15,15.16,500605,0
+EXLS.US,D,20200213,000000,15.114,15.462,15.114,15.43,445440,0
+EXLS.US,D,20200214,000000,15.414,15.588,15.384,15.54,603805,0
+EXLS.US,D,20200218,000000,15.526,15.712,15.52,15.668,628045,0
+EXLS.US,D,20200219,000000,15.698,15.773,15.636,15.712,416325,0
+EXLS.US,D,20200220,000000,15.668,15.708,15.346,15.656,614180,0
+EXLS.US,D,20200221,000000,15.64,15.64,15.368,15.456,566760,0
+EXLS.US,D,20200224,000000,15.05,15.294,15.008,15.122,466070,0
+EXLS.US,D,20200225,000000,15.09,15.125,14.352,14.4,1075855,0
+EXLS.US,D,20200226,000000,14.438,14.614,14.176,14.476,957475,0
+EXLS.US,D,20200227,000000,15.179,15.46,14.4,14.818,1511090,0
+EXLS.US,D,20200228,000000,15.042,15.532,14.589,14.93,1846675,0
+EXLS.US,D,20200302,000000,15.032,15.368,14.79,15.302,1503705,0
+EXLS.US,D,20200303,000000,15.37,15.698,15.091,15.318,1089210,0
+EXLS.US,D,20200304,000000,15.584,15.955,15.255,15.92,1003385,0
+EXLS.US,D,20200305,000000,15.588,15.8614,15.3513,15.754,1884445,0
+EXLS.US,D,20200306,000000,15.386,15.796,14.752,15.29,1838865,0
+EXLS.US,D,20200309,000000,14.496,14.832,14.04,14.076,767170,0
+EXLS.US,D,20200310,000000,14.422,14.422,13.214,13.438,2641740,0
+EXLS.US,D,20200311,000000,13.144,13.692,12.9624,13.566,1212385,0
+EXLS.US,D,20200312,000000,12.992,12.994,11.196,11.198,1780840,0
+EXLS.US,D,20200313,000000,11.57,11.922,10.954,11.69,2435205,0
+EXLS.US,D,20200316,000000,10.832,11.298,9.061,9.198,1818730,0
+EXLS.US,D,20200317,000000,9.42,10.51,8.956,10.506,2415720,0
+EXLS.US,D,20200318,000000,10.02,10.191,8.258,8.884,1773235,0
+EXLS.US,D,20200319,000000,8.87,9.755,8.382,8.804,1922800,0
+EXLS.US,D,20200320,000000,8.782,9.52,8.33,8.56,2531800,0
+EXLS.US,D,20200323,000000,8.622,9.14,8.18,8.582,1388000,0
+EXLS.US,D,20200324,000000,8.956,9.288,8.122,8.66,1729735,0
+EXLS.US,D,20200325,000000,8.662,9.178,8.492,8.97,1694480,0
+EXLS.US,D,20200326,000000,9.064,10.756,8.796,10.638,2064765,0
+EXLS.US,D,20200327,000000,10.116,10.582,9.984,10.398,2168935,0
+EXLS.US,D,20200330,000000,10.538,10.568,10.219,10.49,1348450,0
+EXLS.US,D,20200331,000000,10.41,10.672,10.118,10.406,1317685,0
+EXLS.US,D,20200401,000000,10.07,10.194,9.42,9.65,1362150,0
+EXLS.US,D,20200402,000000,9.516,10.116,9.2878,10.052,1256685,0
+EXLS.US,D,20200403,000000,9.924,10.034,9.158,9.34,1603445,0
+EXLS.US,D,20200406,000000,9.702,10.09,9.681,9.898,1814175,0
+EXLS.US,D,20200407,000000,10.172,10.73,10.064,10.134,1143185,0
+EXLS.US,D,20200408,000000,10.268,11.002,10.054,10.838,1182395,0
+EXLS.US,D,20200409,000000,11.088,11.566,10.866,11.114,1610095,0
+EXLS.US,D,20200413,000000,11.058,11.21,10.404,10.842,1894775,0
+EXLS.US,D,20200414,000000,11.062,11.558,10.826,11.122,894375,0
+EXLS.US,D,20200415,000000,10.732,11.038,10.464,10.566,843845,0
+EXLS.US,D,20200416,000000,10.598,10.807,10.152,10.386,922080,0
+EXLS.US,D,20200417,000000,11.048,11.074,10.776,10.96,967490,0
+EXLS.US,D,20200420,000000,10.728,10.95,10.402,10.68,603575,0
+EXLS.US,D,20200421,000000,10.418,10.502,10.222,10.482,830945,0
+EXLS.US,D,20200422,000000,10.654,10.748,10.458,10.656,579375,0
+EXLS.US,D,20200423,000000,10.764,11.044,10.55,11.01,989475,0
+EXLS.US,D,20200424,000000,11.006,11.31,10.838,11.24,1084635,0
+EXLS.US,D,20200427,000000,11.358,12.171,11.282,12,2204840,0
+EXLS.US,D,20200428,000000,12.234,12.432,11.974,12.094,1340340,0
+EXLS.US,D,20200429,000000,12.448,13.302,12.442,13.106,1226070,0
+EXLS.US,D,20200430,000000,12.872,13.064,12.26,12.346,1733360,0
+EXLS.US,D,20200501,000000,11.946,12.32,11.904,12.282,1101455,0
+EXLS.US,D,20200504,000000,12.15,12.31,11.974,12.254,970150,0
+EXLS.US,D,20200505,000000,12.372,12.694,12.248,12.406,1241650,0
+EXLS.US,D,20200506,000000,12.408,12.476,12.156,12.414,919230,0
+EXLS.US,D,20200507,000000,12.668,12.734,11.54,11.768,2557610,0
+EXLS.US,D,20200508,000000,12.108,12.482,11.84,12.29,1325230,0
+EXLS.US,D,20200511,000000,12.12,12.24,11.738,11.986,1549120,0
+EXLS.US,D,20200512,000000,12.028,12.028,11.59,11.642,1658450,0
+EXLS.US,D,20200513,000000,11.07,11.309,10.594,10.682,2103735,0
+EXLS.US,D,20200514,000000,10.406,11.038,10.218,10.88,1641600,0
+EXLS.US,D,20200515,000000,10.754,10.992,10.61,10.876,2971255,0
+EXLS.US,D,20200518,000000,11.362,11.851,11.1886,11.732,1328145,0
+EXLS.US,D,20200519,000000,11.746,11.746,11.222,11.246,1906225,0
+EXLS.US,D,20200520,000000,11.432,11.73,11.308,11.574,1455680,0
+EXLS.US,D,20200521,000000,11.75,11.826,11.506,11.686,1019555,0
+EXLS.US,D,20200522,000000,11.746,11.806,11.598,11.78,874755,0
+EXLS.US,D,20200526,000000,12.258,12.528,12.134,12.468,1145420,0
+EXLS.US,D,20200527,000000,12.752,13.01,12.44,12.958,1217600,0
+EXLS.US,D,20200528,000000,13.118,13.189,12.456,12.56,1020610,0
+EXLS.US,D,20200529,000000,12.476,12.476,12.118,12.234,1059735,0
+EXLS.US,D,20200601,000000,12.256,12.484,12.126,12.361,1215690,0
+EXLS.US,D,20200602,000000,12.494,12.658,12.338,12.632,840625,0
+EXLS.US,D,20200603,000000,12.772,12.976,12.672,12.86,957445,0
+EXLS.US,D,20200604,000000,12.708,12.86,12.574,12.784,1009480,0
+EXLS.US,D,20200605,000000,13.236,13.61,12.9793,13.242,896440,0
+EXLS.US,D,20200608,000000,13.444,13.444,13.164,13.288,706105,0
+EXLS.US,D,20200609,000000,13.058,13.082,12.754,12.812,721675,0
+EXLS.US,D,20200610,000000,12.78,12.8977,12.306,12.52,918370,0
+EXLS.US,D,20200611,000000,12.054,12.334,11.718,11.736,1541050,0
+EXLS.US,D,20200612,000000,12.13,12.25,11.552,11.852,749065,0
+EXLS.US,D,20200615,000000,11.452,12.294,11.452,12.144,962400,0
+EXLS.US,D,20200616,000000,12.618,12.956,12.523,12.674,1177380,0
+EXLS.US,D,20200617,000000,12.714,12.718,12.354,12.438,845465,0
+EXLS.US,D,20200618,000000,12.296,12.652,12.296,12.566,996870,0
+EXLS.US,D,20200619,000000,12.694,12.816,12.384,12.386,1861375,0
+EXLS.US,D,20200622,000000,12.274,12.66,12.274,12.602,1289775,0
+EXLS.US,D,20200623,000000,12.762,12.998,12.604,12.92,1138675,0
+EXLS.US,D,20200624,000000,12.728,12.78,12.206,12.286,875360,0
+EXLS.US,D,20200625,000000,12.282,12.84,12.214,12.82,824555,0
+EXLS.US,D,20200626,000000,12.708,12.712,12.188,12.21,1602240,0
+EXLS.US,D,20200629,000000,12.396,12.57,12.156,12.502,829020,0
+EXLS.US,D,20200630,000000,12.434,12.726,12.42,12.68,744700,0
+EXLS.US,D,20200701,000000,12.678,12.764,12.434,12.474,947775,0
+EXLS.US,D,20200702,000000,12.654,12.758,12.437,12.498,918435,0
+EXLS.US,D,20200706,000000,12.75,12.876,12.296,12.348,639335,0
+EXLS.US,D,20200707,000000,12.256,12.43,12.03,12.06,795710,0
+EXLS.US,D,20200708,000000,12.002,12.188,11.804,11.906,674885,0
+EXLS.US,D,20200709,000000,11.918,11.928,11.576,11.764,1103640,0
+EXLS.US,D,20200710,000000,11.766,12.074,11.63,11.992,464750,0
+EXLS.US,D,20200713,000000,12.112,12.258,11.916,11.944,542175,0
+EXLS.US,D,20200714,000000,11.958,12.18,11.84,12.18,593075,0
+EXLS.US,D,20200715,000000,12.474,12.798,12.46,12.616,732320,0
+EXLS.US,D,20200716,000000,12.486,12.756,12.486,12.624,573940,0
+EXLS.US,D,20200717,000000,12.606,12.89,12.56,12.764,501645,0
+EXLS.US,D,20200720,000000,12.682,12.866,12.642,12.688,496105,0
+EXLS.US,D,20200721,000000,12.788,12.97,12.704,12.79,632085,0
+EXLS.US,D,20200722,000000,12.724,12.978,12.724,12.884,653580,0
+EXLS.US,D,20200723,000000,12.882,13.124,12.84,12.928,748230,0
+EXLS.US,D,20200724,000000,12.882,12.882,12.6434,12.662,408405,0
+EXLS.US,D,20200727,000000,12.648,12.932,12.602,12.916,415865,0
+EXLS.US,D,20200728,000000,12.844,12.902,12.576,12.608,339680,0
+EXLS.US,D,20200729,000000,12.684,12.928,12.548,12.89,462295,0
+EXLS.US,D,20200730,000000,12.7,12.884,12.638,12.852,317535,0
+EXLS.US,D,20200731,000000,12.794,12.84,12.546,12.812,656600,0
+EXLS.US,D,20200803,000000,12.916,12.996,12.677,12.988,450515,0
+EXLS.US,D,20200804,000000,12.986,13.156,12.874,13.006,486985,0
+EXLS.US,D,20200805,000000,13.138,13.3,12.974,13.098,432480,0
+EXLS.US,D,20200806,000000,13.38,13.678,12.888,13.336,975550,0
+EXLS.US,D,20200807,000000,13.224,13.57,13.198,13.53,614910,0
+EXLS.US,D,20200810,000000,13.62,13.62,13.397,13.492,498925,0
+EXLS.US,D,20200811,000000,13.632,13.796,13.45,13.51,689545,0
+EXLS.US,D,20200812,000000,13.618,13.751,13.434,13.546,550145,0
+EXLS.US,D,20200813,000000,13.468,13.644,13.468,13.596,576065,0
+EXLS.US,D,20200814,000000,13.544,13.662,13.463,13.566,689145,0
+EXLS.US,D,20200817,000000,13.624,13.668,13.51,13.564,306250,0
+EXLS.US,D,20200818,000000,13.574,13.574,13.4,13.464,479755,0
+EXLS.US,D,20200819,000000,13.498,13.564,13.156,13.234,660900,0
+EXLS.US,D,20200820,000000,13.11,13.276,13.026,13.034,335830,0
+EXLS.US,D,20200821,000000,13.068,13.068,12.864,12.954,396420,0
+EXLS.US,D,20200824,000000,13.044,13.24,13.044,13.192,356515,0
+EXLS.US,D,20200825,000000,13.24,13.24,13.048,13.112,311995,0
+EXLS.US,D,20200826,000000,13.17,13.17,12.916,12.952,514405,0
+EXLS.US,D,20200827,000000,13.028,13.126,12.976,13.004,378615,0
+EXLS.US,D,20200828,000000,13.078,13.096,12.804,12.874,437840,0
+EXLS.US,D,20200831,000000,12.84,12.93,12.738,12.738,750685,0
+EXLS.US,D,20200901,000000,12.704,12.76,12.646,12.704,512710,0
+EXLS.US,D,20200902,000000,12.728,13.148,12.672,13.11,572405,0
+EXLS.US,D,20200903,000000,13.056,13.056,12.518,12.604,533250,0
+EXLS.US,D,20200904,000000,12.76,12.76,12.371,12.466,640620,0
+EXLS.US,D,20200908,000000,12.344,12.764,12.218,12.556,924390,0
+EXLS.US,D,20200909,000000,12.622,12.622,12.322,12.342,953535,0
+EXLS.US,D,20200910,000000,12.364,12.518,12.276,12.36,633795,0
+EXLS.US,D,20200911,000000,12.432,12.432,11.994,12.144,704315,0
+EXLS.US,D,20200914,000000,12.286,12.49,12.194,12.348,535980,0
+EXLS.US,D,20200915,000000,13.41,13.832,13.342,13.408,1737335,0
+EXLS.US,D,20200916,000000,13.366,13.524,13.222,13.25,1477155,0
+EXLS.US,D,20200917,000000,13.1,13.392,12.956,13.34,1283970,0
+EXLS.US,D,20200918,000000,13.54,13.54,12.89,12.998,2819570,0
+EXLS.US,D,20200921,000000,12.788,12.806,12.258,12.486,1403720,0
+EXLS.US,D,20200922,000000,12.566,12.743,12.427,12.726,936825,0
+EXLS.US,D,20200923,000000,12.736,12.832,12.36,12.372,1211785,0
+EXLS.US,D,20200924,000000,12.338,12.49,12.194,12.396,977925,0
+EXLS.US,D,20200925,000000,12.29,12.692,12.29,12.656,718140,0
+EXLS.US,D,20200928,000000,12.836,13.192,12.836,13.096,816660,0
+EXLS.US,D,20200929,000000,13.064,13.234,13.024,13.21,586550,0
+EXLS.US,D,20200930,000000,13.228,13.418,13.12,13.194,1691370,0
+EXLS.US,D,20201001,000000,13.41,13.41,12.954,13.172,879735,0
+EXLS.US,D,20201002,000000,12.844,13.352,12.844,13.248,449760,0
+EXLS.US,D,20201005,000000,13.344,13.548,13.276,13.546,518365,0
+EXLS.US,D,20201006,000000,13.636,13.856,13.526,13.646,946600,0
+EXLS.US,D,20201007,000000,13.738,13.868,13.43,13.57,939185,0
+EXLS.US,D,20201008,000000,13.736,13.954,13.608,13.834,979840,0
+EXLS.US,D,20201009,000000,13.898,14.088,13.876,14.016,583880,0
+EXLS.US,D,20201012,000000,14.008,14.26,13.9446,14.19,670995,0
+EXLS.US,D,20201013,000000,14.082,14.444,14.082,14.408,1291200,0
+EXLS.US,D,20201014,000000,14.324,14.426,14.256,14.332,917525,0
+EXLS.US,D,20201015,000000,14.202,14.548,14.012,14.388,1139220,0
+EXLS.US,D,20201016,000000,14.356,14.54,14.226,14.484,715180,0
+EXLS.US,D,20201019,000000,14.56,14.798,14.456,14.488,747625,0
+EXLS.US,D,20201020,000000,14.562,14.862,14.524,14.752,599345,0
+EXLS.US,D,20201021,000000,14.768,15.074,14.604,14.85,1062555,0
+EXLS.US,D,20201022,000000,14.914,15.032,14.676,14.996,560940,0
+EXLS.US,D,20201023,000000,15.084,15.238,15.007,15.096,694550,0
+EXLS.US,D,20201026,000000,14.938,15.06,14.85,15.004,876045,0
+EXLS.US,D,20201027,000000,14.974,15.2,14.802,15.048,879585,0
+EXLS.US,D,20201028,000000,14.774,14.929,13.5515,14.624,1054645,0
+EXLS.US,D,20201029,000000,14.65,14.972,14.561,14.898,1153285,0
+EXLS.US,D,20201030,000000,14.89,15.366,14.662,15.148,1413395,0
+EXLS.US,D,20201102,000000,15.248,15.4,15.146,15.39,915890,0
+EXLS.US,D,20201103,000000,15.57,15.918,15.34,15.774,1615025,0
+EXLS.US,D,20201104,000000,15.67,16.341,15.64,15.874,801255,0
+EXLS.US,D,20201105,000000,16.02,16.152,15.866,16.096,687890,0
+EXLS.US,D,20201106,000000,16.196,16.196,15.934,16.062,531540,0
+EXLS.US,D,20201109,000000,16.696,17.039,16.088,16.242,1087345,0
+EXLS.US,D,20201110,000000,16.276,16.544,16.05,16.516,1139340,0
+EXLS.US,D,20201111,000000,16.596,16.7,16.416,16.57,532445,0
+EXLS.US,D,20201112,000000,16.452,16.618,15.984,16.108,947780,0
+EXLS.US,D,20201113,000000,16.198,16.5,16.156,16.372,580065,0
+EXLS.US,D,20201116,000000,16.566,16.568,16.3009,16.394,795940,0
+EXLS.US,D,20201117,000000,16.292,16.57,16.184,16.442,1064130,0
+EXLS.US,D,20201118,000000,16.456,16.59,16.142,16.17,696315,0
+EXLS.US,D,20201119,000000,16.116,16.3,15.94,16.182,635920,0
+EXLS.US,D,20201120,000000,16.072,16.338,16.006,16.172,539820,0
+EXLS.US,D,20201123,000000,16.248,16.506,16.136,16.414,730795,0
+EXLS.US,D,20201124,000000,16.622,16.76,16.368,16.632,991985,0
+EXLS.US,D,20201125,000000,16.61,16.84,16.538,16.79,831055,0
+EXLS.US,D,20201127,000000,17.25,17.25,16.714,16.846,254300,0
+EXLS.US,D,20201130,000000,16.746,16.83,16.534,16.652,1431710,0
+EXLS.US,D,20201201,000000,16.786,16.996,16.676,16.818,793180,0
+EXLS.US,D,20201202,000000,16.792,16.952,16.668,16.888,439450,0
+EXLS.US,D,20201203,000000,16.818,16.95,16.718,16.778,457495,0
+EXLS.US,D,20201204,000000,16.794,16.99,16.782,16.902,435335,0
+EXLS.US,D,20201207,000000,16.828,16.99,16.775,16.826,495065,0
+EXLS.US,D,20201208,000000,16.736,16.923,16.71,16.858,878735,0
+EXLS.US,D,20201209,000000,16.896,17.011,16.744,16.766,580485,0
+EXLS.US,D,20201210,000000,16.654,16.774,16.472,16.716,698145,0
+EXLS.US,D,20201211,000000,16.61,16.868,16.54,16.678,621260,0
+EXLS.US,D,20201214,000000,16.766,16.984,16.684,16.86,1082290,0
+EXLS.US,D,20201215,000000,16.912,17.004,16.737,16.984,918275,0
+EXLS.US,D,20201216,000000,16.99,17.012,16.804,16.982,735045,0
+EXLS.US,D,20201217,000000,16.982,17.2946,16.932,17.24,965520,0
+EXLS.US,D,20201218,000000,17.268,17.476,17.1596,17.29,2064745,0
+EXLS.US,D,20201221,000000,17.044,17.254,16.802,17.07,470320,0
+EXLS.US,D,20201222,000000,17.138,17.232,16.97,17.14,478465,0
+EXLS.US,D,20201223,000000,17.234,17.292,17.004,17.02,411110,0
+EXLS.US,D,20201224,000000,17.07,17.318,16.992,17.244,225460,0
+EXLS.US,D,20201228,000000,17.374,17.508,17.17,17.288,699150,0
+EXLS.US,D,20201229,000000,17.318,17.386,17.012,17.032,437310,0
+EXLS.US,D,20201230,000000,17.034,17.341,17.008,17.084,347505,0
+EXLS.US,D,20201231,000000,17.046,17.098,16.982,17.026,406000,0
+EXLS.US,D,20210104,000000,17.076,17.19,16.492,16.774,677900,0
+EXLS.US,D,20210105,000000,16.706,16.902,16.674,16.8,659670,0
+EXLS.US,D,20210106,000000,16.886,17.282,16.846,17.124,1279210,0
+EXLS.US,D,20210107,000000,17.138,17.534,17.102,17.484,801500,0
+EXLS.US,D,20210108,000000,17.62,17.857,17.338,17.478,658210,0
+EXLS.US,D,20210111,000000,17.27,17.498,17.102,17.178,426540,0
+EXLS.US,D,20210112,000000,17.208,17.298,17.002,17.248,401850,0
+EXLS.US,D,20210113,000000,17.202,17.386,16.97,16.98,424110,0
+EXLS.US,D,20210114,000000,17.066,17.374,17.066,17.166,417910,0
+EXLS.US,D,20210115,000000,17.056,17.263,16.904,16.974,411125,0
+EXLS.US,D,20210119,000000,17.046,17.256,16.77,17.122,476225,0
+EXLS.US,D,20210120,000000,17.17,17.566,17.17,17.464,505805,0
+EXLS.US,D,20210121,000000,17.532,17.532,17.02,17.02,587755,0
+EXLS.US,D,20210122,000000,16.864,17.366,16.821,17.32,645475,0
+EXLS.US,D,20210125,000000,17.284,17.392,16.774,16.854,650875,0
+EXLS.US,D,20210126,000000,16.938,17.319,16.682,16.822,765035,0
+EXLS.US,D,20210127,000000,16.773,16.773,16.07,16.12,754530,0
+EXLS.US,D,20210128,000000,16.318,16.586,16.11,16.298,711880,0
+EXLS.US,D,20210129,000000,16.228,16.228,15.277,15.336,952630,0
+EXLS.US,D,20210201,000000,15.402,15.892,15.398,15.758,751015,0
+EXLS.US,D,20210202,000000,15.822,16.202,15.782,16.018,723085,0
+EXLS.US,D,20210203,000000,15.958,15.988,15.552,15.682,612945,0
+EXLS.US,D,20210204,000000,15.758,15.958,15.592,15.92,486245,0
+EXLS.US,D,20210205,000000,15.964,16.35,15.964,16.35,957570,0
+EXLS.US,D,20210208,000000,16.438,16.824,16.438,16.774,522830,0
+EXLS.US,D,20210209,000000,16.75,17.25,16.02,17.206,595560,0
+EXLS.US,D,20210210,000000,17.084,17.347,16.738,17.218,902750,0
+EXLS.US,D,20210211,000000,17.35,17.6,16.952,17.222,1109675,0
+EXLS.US,D,20210212,000000,17.122,17.304,16.955,17.204,376975,0
+EXLS.US,D,20210216,000000,17.262,17.262,16.74,16.774,886860,0
+EXLS.US,D,20210217,000000,16.632,16.77,16.312,16.42,889145,0
+EXLS.US,D,20210218,000000,16.34,16.384,16.125,16.244,503865,0
+EXLS.US,D,20210219,000000,16.288,16.57,16.074,16.11,546265,0
+EXLS.US,D,20210222,000000,15.916,16.192,15.766,16.092,811315,0
+EXLS.US,D,20210223,000000,15.6798,16.24,15.6798,16.14,777480,0
+EXLS.US,D,20210224,000000,16.068,16.302,15.952,16.266,664235,0
+EXLS.US,D,20210225,000000,16.09,16.784,15.92,16.734,866780,0
+EXLS.US,D,20210226,000000,16.894,17,16.562,16.924,1210885,0
+EXLS.US,D,20210301,000000,17.124,17.136,16.788,17.028,627520,0
+EXLS.US,D,20210302,000000,17.036,17.203,16.748,17.084,744260,0
+EXLS.US,D,20210303,000000,17.136,17.614,17.052,17.506,1153465,0
+EXLS.US,D,20210304,000000,17.604,17.952,17.1711,17.314,909040,0
+EXLS.US,D,20210305,000000,17.578,17.852,17.366,17.804,1656085,0
+EXLS.US,D,20210308,000000,17.88,18,17.572,17.594,880480,0
+EXLS.US,D,20210309,000000,17.798,17.926,17.509,17.566,887020,0
+EXLS.US,D,20210310,000000,17.63,18,17.508,17.88,759495,0
+EXLS.US,D,20210311,000000,17.936,18.012,17.746,17.988,904370,0
+EXLS.US,D,20210312,000000,17.988,18.1183,17.678,17.724,1330315,0
+EXLS.US,D,20210315,000000,17.64,17.91,17.568,17.76,674940,0
+EXLS.US,D,20210316,000000,17.68,17.794,16.956,17.42,846180,0
+EXLS.US,D,20210317,000000,17.44,17.478,16.958,17.312,1013130,0
+EXLS.US,D,20210318,000000,17.162,17.596,17.0177,17.23,950950,0
+EXLS.US,D,20210319,000000,17.354,17.365,17.066,17.118,2494200,0
+EXLS.US,D,20210322,000000,17.096,17.32,16.978,17.278,941835,0
+EXLS.US,D,20210323,000000,17.176,17.379,17.014,17.132,908345,0
+EXLS.US,D,20210324,000000,17.28,17.476,17.168,17.392,897440,0
+EXLS.US,D,20210325,000000,17.416,18.2,17.202,18.108,1515310,0
+EXLS.US,D,20210326,000000,18.106,18.99,18.01,18.986,1250520,0
+EXLS.US,D,20210329,000000,18.828,19.196,18.352,18.438,1324330,0
+EXLS.US,D,20210330,000000,18.362,18.6225,18.058,18.174,1784015,0
+EXLS.US,D,20210331,000000,18.218,18.404,17.966,18.032,1230840,0
+EXLS.US,D,20210401,000000,18.146,18.466,18.141,18.276,721295,0
+EXLS.US,D,20210405,000000,18.27,18.586,18.268,18.494,631730,0
+EXLS.US,D,20210406,000000,18.468,18.687,18.227,18.45,569260,0
+EXLS.US,D,20210407,000000,18.468,18.5497,18.176,18.292,505215,0
+EXLS.US,D,20210408,000000,18.328,18.534,18.316,18.452,599590,0
+EXLS.US,D,20210409,000000,18.52,18.612,18.256,18.562,447140,0
+EXLS.US,D,20210412,000000,18.59,18.638,18.288,18.604,613925,0
+EXLS.US,D,20210413,000000,18.664,18.674,18.328,18.438,1183135,0
+EXLS.US,D,20210414,000000,18.38,18.95,18.38,18.8,890905,0
+EXLS.US,D,20210415,000000,18.944,19,18.7582,18.906,401520,0
+EXLS.US,D,20210416,000000,19.02,19.3,19,19.14,590460,0
+EXLS.US,D,20210419,000000,19.088,19.235,18.97,19.19,619120,0
+EXLS.US,D,20210420,000000,19.09,19.25,18.82,18.982,456015,0
+EXLS.US,D,20210421,000000,19.018,19.254,18.844,19.166,362875,0
+EXLS.US,D,20210422,000000,19.234,19.294,18.984,18.984,659450,0
+EXLS.US,D,20210423,000000,19.006,19.32,18.92,19.152,434800,0
+EXLS.US,D,20210426,000000,19.268,19.354,19.062,19.064,291485,0
+EXLS.US,D,20210427,000000,19.088,19.088,18.8,18.906,546240,0
+EXLS.US,D,20210428,000000,18.894,18.934,18.598,18.598,646175,0
+EXLS.US,D,20210429,000000,18.88,19.243,18.43,18.926,818010,0
+EXLS.US,D,20210430,000000,18.832,18.874,18.318,18.476,959300,0
+EXLS.US,D,20210503,000000,18.6,19.114,18.598,19.036,1131370,0
+EXLS.US,D,20210504,000000,18.926,19.234,18.8562,19.158,773230,0
+EXLS.US,D,20210505,000000,19.268,19.46,18.953,19.292,791375,0
+EXLS.US,D,20210506,000000,19.322,19.69,18.8332,19.64,974230,0
+EXLS.US,D,20210507,000000,19.796,19.796,19.543,19.586,452520,0
+EXLS.US,D,20210510,000000,19.544,19.688,19.402,19.606,1027485,0
+EXLS.US,D,20210511,000000,19.36,19.67,19.238,19.452,936865,0
+EXLS.US,D,20210512,000000,19.88,19.946,19.308,19.412,1447235,0
+EXLS.US,D,20210513,000000,19.406,20.006,19.406,19.856,782260,0
+EXLS.US,D,20210514,000000,19.99,20.012,19.648,19.758,501405,0
+EXLS.US,D,20210517,000000,19.612,19.638,19.316,19.462,581715,0
+EXLS.US,D,20210518,000000,19.402,19.714,19.306,19.504,687905,0
+EXLS.US,D,20210519,000000,19.35,19.498,18.706,19.42,467115,0
+EXLS.US,D,20210520,000000,19.414,19.89,18.692,19.806,470185,0
+EXLS.US,D,20210521,000000,19.96,20.084,19.858,19.956,1274400,0
+EXLS.US,D,20210524,000000,19.908,20.368,19.748,20.298,774820,0
+EXLS.US,D,20210525,000000,20.36,20.402,20.062,20.106,2357905,0
+EXLS.US,D,20210526,000000,20.182,20.32,19.982,20.178,646085,0
+EXLS.US,D,20210527,000000,20.28,20.598,20.01,20.416,705345,0
+EXLS.US,D,20210528,000000,20.518,20.566,20.358,20.396,506925,0
+EXLS.US,D,20210601,000000,20.446,20.636,20.43,20.488,588400,0
+EXLS.US,D,20210602,000000,20.538,20.592,20.37,20.458,638135,0
+EXLS.US,D,20210603,000000,20.388,20.396,20.174,20.364,488375,0
+EXLS.US,D,20210604,000000,20.567,20.824,20.244,20.764,416905,0
+EXLS.US,D,20210607,000000,20.722,20.882,20.506,20.776,549525,0
+EXLS.US,D,20210608,000000,20.778,20.957,20.758,20.866,1687090,0
+EXLS.US,D,20210609,000000,20.906,20.931,20.702,20.8,535420,0
+EXLS.US,D,20210610,000000,20.86,20.9,20.588,20.688,470680,0
+EXLS.US,D,20210611,000000,20.688,21.062,20.598,21.032,576615,0
+EXLS.US,D,20210614,000000,20.998,21.344,20.918,21.324,982300,0
+EXLS.US,D,20210615,000000,21.436,21.607,21.108,21.23,1265140,0
+EXLS.US,D,20210616,000000,21.06,21.226,20.938,21.036,598955,0
+EXLS.US,D,20210617,000000,20.954,21.2,20.934,21.176,553795,0
+EXLS.US,D,20210618,000000,20.968,21.23,20.924,21.146,1382460,0
+EXLS.US,D,20210621,000000,21.244,21.6146,21.098,21.234,675310,0
+EXLS.US,D,20210622,000000,21.224,21.326,21.008,21.262,824420,0
+EXLS.US,D,20210623,000000,21.314,21.412,21.104,21.158,654025,0
+EXLS.US,D,20210624,000000,21.366,21.37,21.054,21.352,458860,0
+EXLS.US,D,20210625,000000,21.322,21.526,21.276,21.314,1966885,0
+EXLS.US,D,20210628,000000,21.388,21.388,21.072,21.204,724115,0
+EXLS.US,D,20210629,000000,21.168,21.732,21.148,21.402,821995,0
+EXLS.US,D,20210630,000000,21.354,21.506,21.234,21.252,724755,0
+EXLS.US,D,20210701,000000,21.424,21.485,21.312,21.378,609875,0
+EXLS.US,D,20210702,000000,21.408,21.4356,21.224,21.324,335915,0
+EXLS.US,D,20210706,000000,21.4,21.451,21.014,21.258,402365,0
+EXLS.US,D,20210707,000000,21.318,21.6,21.294,21.494,700405,0
+EXLS.US,D,20210708,000000,21.408,21.644,21.218,21.408,577520,0
+EXLS.US,D,20210709,000000,21.492,21.61,21.376,21.558,496120,0
+EXLS.US,D,20210712,000000,21.462,21.626,21.324,21.514,311090,0
+EXLS.US,D,20210713,000000,21.542,21.662,21.442,21.49,383835,0
+EXLS.US,D,20210714,000000,21.516,21.718,21.436,21.668,538930,0
+EXLS.US,D,20210715,000000,21.758,21.819,21.608,21.74,593715,0
+EXLS.US,D,20210716,000000,21.856,21.969,21.52,21.596,573765,0
+EXLS.US,D,20210719,000000,21.44,21.44,21.196,21.25,630550,0
+EXLS.US,D,20210720,000000,21.288,22.021,21.288,21.716,1244040,0
+EXLS.US,D,20210721,000000,21.698,22.088,21.698,21.776,585900,0
+EXLS.US,D,20210722,000000,21.802,21.802,21.233,21.272,579505,0
+EXLS.US,D,20210723,000000,21.316,21.55,21.186,21.372,1109480,0
+EXLS.US,D,20210726,000000,21.406,21.644,21.25,21.462,621690,0
+EXLS.US,D,20210727,000000,21.428,21.602,21.229,21.336,536770,0
+EXLS.US,D,20210728,000000,21.334,21.701,21.138,21.484,690235,0
+EXLS.US,D,20210729,000000,21.68,22.374,21.372,21.772,1205400,0
+EXLS.US,D,20210730,000000,21.884,22.726,21.756,22.644,966490,0
+EXLS.US,D,20210802,000000,22.626,22.972,22.626,22.9,908950,0
+EXLS.US,D,20210803,000000,22.922,23.572,22.794,23.526,1401550,0
+EXLS.US,D,20210804,000000,23.394,23.59,22.94,22.972,808200,0
+EXLS.US,D,20210805,000000,23.03,23.444,22.7087,23.12,770610,0
+EXLS.US,D,20210806,000000,23.118,23.736,23.098,23.712,1184300,0
+EXLS.US,D,20210809,000000,23.72,23.866,23.187,23.412,561960,0
+EXLS.US,D,20210810,000000,23.37,23.662,23.37,23.66,604695,0
+EXLS.US,D,20210811,000000,23.714,24.066,23.628,24.006,547345,0
+EXLS.US,D,20210812,000000,24.008,24.196,23.806,23.944,739125,0
+EXLS.US,D,20210813,000000,23.976,24.222,23.7438,24.026,770580,0
+EXLS.US,D,20210816,000000,24.008,24.31,23.852,24.274,856770,0
+EXLS.US,D,20210817,000000,24.236,24.478,23.888,24.098,858430,0
+EXLS.US,D,20210818,000000,24.132,24.995,24.018,24.03,713095,0
+EXLS.US,D,20210819,000000,23.838,24.296,23.8121,24.04,831305,0
+EXLS.US,D,20210820,000000,24.04,24.198,23.914,23.968,857435,0
+EXLS.US,D,20210823,000000,24.062,24.148,23.956,24.056,412705,0
+EXLS.US,D,20210824,000000,24.028,24.1657,23.552,23.574,1064185,0
+EXLS.US,D,20210825,000000,23.576,24.085,23.576,23.99,700745,0
+EXLS.US,D,20210826,000000,23.986,24.115,23.622,23.636,609505,0
+EXLS.US,D,20210827,000000,23.708,24.286,23.564,24.096,1156390,0
+EXLS.US,D,20210830,000000,24.032,24.813,24.032,24.606,1161200,0
+EXLS.US,D,20210831,000000,24.536,24.692,24.338,24.628,741130,0
+EXLS.US,D,20210901,000000,24.736,24.786,24.462,24.498,720570,0
+EXLS.US,D,20210902,000000,24.628,24.891,24.504,24.692,454055,0
+EXLS.US,D,20210903,000000,24.616,24.742,24.53,24.652,614815,0
+EXLS.US,D,20210907,000000,24.598,24.722,24.408,24.444,689525,0
+EXLS.US,D,20210908,000000,24.356,24.77,24.247,24.662,481315,0
+EXLS.US,D,20210909,000000,24.648,24.688,24.4,24.522,612900,0
+EXLS.US,D,20210910,000000,24.592,24.75,24.268,24.376,928115,0
+EXLS.US,D,20210913,000000,24.522,24.522,24.158,24.496,521710,0
+EXLS.US,D,20210914,000000,24.518,24.822,24.44,24.788,578880,0
+EXLS.US,D,20210915,000000,24.81,25.246,24.703,24.732,934350,0
+EXLS.US,D,20210916,000000,24.774,24.9237,24.5302,24.662,686500,0
+EXLS.US,D,20210917,000000,24.72,24.8,24.278,24.392,2550975,0
+EXLS.US,D,20210920,000000,24.052,24.39,23.702,24.032,544310,0
+EXLS.US,D,20210921,000000,24.258,24.26,23.914,24.108,641875,0
+EXLS.US,D,20210922,000000,24.244,24.736,23.982,24.544,642580,0
+EXLS.US,D,20210923,000000,24.598,25.002,24.408,24.698,831480,0
+EXLS.US,D,20210924,000000,24.59,25.2113,23.9085,24.788,362155,0
+EXLS.US,D,20210927,000000,24.649,24.882,24.504,24.806,475745,0
+EXLS.US,D,20210928,000000,24.63,24.864,24.436,24.702,1025480,0
+EXLS.US,D,20210929,000000,24.752,25.378,24.686,25.248,574110,0
+EXLS.US,D,20210930,000000,25.316,25.386,24.59,24.624,654470,0
+EXLS.US,D,20211001,000000,24.622,25.654,24.619,25.356,700430,0
+EXLS.US,D,20211004,000000,25.2,25.376,24.882,25.256,491730,0
+EXLS.US,D,20211005,000000,25.396,25.608,24.978,25.04,907760,0
+EXLS.US,D,20211006,000000,24.8,24.964,24.682,24.882,564495,0
+EXLS.US,D,20211007,000000,24.926,25.2829,24.922,24.944,755010,0
+EXLS.US,D,20211008,000000,24.974,25.309,24.4009,25.182,624260,0
+EXLS.US,D,20211011,000000,25.174,25.246,24.666,24.666,338270,0
+EXLS.US,D,20211012,000000,24.67,25.082,24.451,24.972,596030,0
+EXLS.US,D,20211013,000000,25,25.08,24.522,24.682,639520,0
+EXLS.US,D,20211014,000000,24.888,25.504,24.706,25.41,1743255,0
+EXLS.US,D,20211015,000000,25.55,25.55,24.786,24.83,740190,0
+EXLS.US,D,20211018,000000,24.714,25.206,24.714,25.166,647510,0
+EXLS.US,D,20211019,000000,25.3,25.3,24.7881,24.826,618175,0
+EXLS.US,D,20211020,000000,24.882,25.052,24.57,24.74,1020695,0
+EXLS.US,D,20211021,000000,24.68,24.772,24.518,24.568,628050,0
+EXLS.US,D,20211022,000000,24.64,25.03,24.432,24.858,1660250,0
+EXLS.US,D,20211025,000000,25.024,25.024,24.2862,24.546,841280,0
+EXLS.US,D,20211026,000000,24.546,25.024,24.526,24.9,1562855,0
+EXLS.US,D,20211027,000000,24.938,25.092,24.524,24.588,774675,0
+EXLS.US,D,20211028,000000,24.63,24.882,24.164,24.464,533990,0
+EXLS.US,D,20211029,000000,24.502,24.594,24.084,24.526,660515,0
+EXLS.US,D,20211101,000000,24.602,24.698,24.444,24.6,764860,0
+EXLS.US,D,20211102,000000,25.55,26.039,24.7825,25.888,1382540,0
+EXLS.US,D,20211103,000000,26.008,26.35,25.8,26.092,1282645,0
+EXLS.US,D,20211104,000000,26.23,26.95,26.23,26.944,1262635,0
+EXLS.US,D,20211105,000000,26.95,27.708,26.93,27.428,924915,0
+EXLS.US,D,20211108,000000,27.34,27.34,25.908,27.182,850095,0
+EXLS.US,D,20211109,000000,27.184,27.422,27.033,27.13,665210,0
+EXLS.US,D,20211110,000000,26.958,27.105,26.6,26.794,637880,0
+EXLS.US,D,20211111,000000,26.892,27.492,26.7347,27.462,549725,0
+EXLS.US,D,20211112,000000,27.52,27.6795,27.114,27.26,686730,0
+EXLS.US,D,20211115,000000,27.372,27.408,27.056,27.262,535155,0
+EXLS.US,D,20211116,000000,27.316,27.606,27.296,27.31,595435,0
+EXLS.US,D,20211117,000000,27.228,27.268,26.909,26.952,558640,0
+EXLS.US,D,20211118,000000,26.946,27.262,26.764,27.106,1070125,0
+EXLS.US,D,20211119,000000,27.072,27.634,27.042,27.408,691720,0
+EXLS.US,D,20211122,000000,27.55,27.796,26.86,26.86,592670,0
+EXLS.US,D,20211123,000000,26.914,27.014,26.267,26.778,800555,0
+EXLS.US,D,20211124,000000,26.568,26.982,26.396,26.756,457150,0
+EXLS.US,D,20211126,000000,26.256,26.734,25.676,25.696,592125,0
+EXLS.US,D,20211129,000000,25.99,26.816,25.99,26.4,707585,0
+EXLS.US,D,20211130,000000,26.188,26.5675,25.865,25.974,1161700,0
+EXLS.US,D,20211201,000000,26.276,26.708,25.388,25.794,1064195,0
+EXLS.US,D,20211202,000000,25.934,26.668,25.762,26.61,499745,0
+EXLS.US,D,20211203,000000,26.718,26.718,26.14,26.308,538820,0
+EXLS.US,D,20211206,000000,26.424,26.961,26.424,26.758,550055,0
+EXLS.US,D,20211207,000000,27.072,27.348,26.943,27.296,367500,0
+EXLS.US,D,20211208,000000,27.304,27.598,27.1,27.488,389085,0
+EXLS.US,D,20211209,000000,27.286,27.54,27.014,27.054,457240,0
+EXLS.US,D,20211210,000000,27.302,27.384,26.996,27.11,430305,0
+EXLS.US,D,20211213,000000,27.048,27.328,26.782,26.788,528665,0
+EXLS.US,D,20211214,000000,26.552,26.918,26.252,26.562,534740,0
+EXLS.US,D,20211215,000000,26.672,26.8205,26.211,26.74,959350,0
+EXLS.US,D,20211216,000000,26.984,27.376,26.244,26.52,513600,0
+EXLS.US,D,20211217,000000,26.2,26.661,25.6523,26.406,1810270,0
+EXLS.US,D,20211220,000000,26.294,26.664,26.162,26.58,1467655,0
+EXLS.US,D,20211221,000000,26.714,27.246,26.6424,27.238,1064030,0
+EXLS.US,D,20211222,000000,27.306,27.7,27.264,27.678,434890,0
+EXLS.US,D,20211223,000000,27.283,28.02,27.283,27.964,608890,0
+EXLS.US,D,20211227,000000,28.12,28.958,28.0725,28.896,777630,0
+EXLS.US,D,20211228,000000,28.858,29.086,28.736,28.836,616685,0
+EXLS.US,D,20211229,000000,28.854,29.025,28.76,29.012,355170,0
+EXLS.US,D,20211230,000000,28.672,29.192,28.672,28.944,493135,0
+EXLS.US,D,20211231,000000,28.876,29.142,28.812,28.954,400075,0
+EXLS.US,D,20220103,000000,29,29.24,28.901,28.972,749835,0
+EXLS.US,D,20220104,000000,28.976,29.084,28.8,28.862,713370,0
+EXLS.US,D,20220105,000000,28.808,28.808,27.276,27.334,914285,0
+EXLS.US,D,20220106,000000,27.27,27.61,27.188,27.368,742145,0
+EXLS.US,D,20220107,000000,27.266,27.3833,26.694,26.722,1088505,0
+EXLS.US,D,20220110,000000,26.542,26.542,26.056,26.41,882380,0
+EXLS.US,D,20220111,000000,26.452,26.753,26.066,26.54,568225,0
+EXLS.US,D,20220112,000000,26.602,26.899,26.292,26.368,616270,0
+EXLS.US,D,20220113,000000,26.428,27.105,25.94,26.002,390835,0
+EXLS.US,D,20220114,000000,25.656,26.055,25.28,25.944,808615,0
+EXLS.US,D,20220118,000000,25.612,26.392,25.406,25.51,942495,0
+EXLS.US,D,20220119,000000,25.722,26.002,25.231,25.282,876405,0
+EXLS.US,D,20220120,000000,25.472,25.87,25.134,25.326,903255,0
+EXLS.US,D,20220121,000000,25.092,25.944,24.728,25.038,1006660,0
+EXLS.US,D,20220124,000000,24.676,25.516,24.302,25.39,1033205,0
+EXLS.US,D,20220125,000000,25.048,25.582,23.792,23.826,1413925,0
+EXLS.US,D,20220126,000000,24.056,24.918,23.262,23.37,1321770,0
+EXLS.US,D,20220127,000000,23.502,23.934,22.925,23,1153455,0
+EXLS.US,D,20220128,000000,23.104,23.62,22.84,23.618,896810,0
+EXLS.US,D,20220131,000000,23.618,24.226,23.446,24.104,1848115,0
+EXLS.US,D,20220201,000000,24.198,24.68,23.966,24.382,1071120,0
+EXLS.US,D,20220202,000000,24.41,24.636,24.27,24.39,916210,0
+EXLS.US,D,20220203,000000,24.022,24.428,24.004,24.278,1227325,0
+EXLS.US,D,20220204,000000,24.108,24.708,23.81,24.474,777880,0
+EXLS.US,D,20220207,000000,24.402,24.801,24.294,24.514,676840,0
+EXLS.US,D,20220208,000000,24.436,24.912,24.366,24.758,641245,0
+EXLS.US,D,20220209,000000,24.992,25.112,24.836,25.02,412615,0
+EXLS.US,D,20220210,000000,24.552,24.822,24.104,24.216,607495,0
+EXLS.US,D,20220211,000000,24.312,24.56,23.845,24.152,923940,0
+EXLS.US,D,20220214,000000,24.106,24.238,23.586,23.808,785595,0
+EXLS.US,D,20220215,000000,24.036,24.236,23.842,23.996,581745,0
+EXLS.US,D,20220216,000000,23.896,24.066,23.684,23.95,1007780,0
+EXLS.US,D,20220217,000000,23.726,23.814,23.236,23.27,466020,0
+EXLS.US,D,20220218,000000,23.182,23.262,22.634,22.804,1368100,0
+EXLS.US,D,20220222,000000,22.736,23.0927,22.54,22.7,1590280,0
+EXLS.US,D,20220223,000000,22.748,23.022,22.428,22.864,1393480,0
+EXLS.US,D,20220224,000000,24.22,24.22,22.694,23.478,1804270,0
+EXLS.US,D,20220225,000000,23.61,23.982,22.964,23.98,972430,0
+EXLS.US,D,20220228,000000,24.078,24.388,23.933,24.158,1787975,0
+EXLS.US,D,20220301,000000,24.018,24.644,23.97,24.608,1530410,0
+EXLS.US,D,20220302,000000,24.738,25,24.372,24.702,1194315,0
+EXLS.US,D,20220303,000000,24.8,24.814,24.339,24.554,613090,0
+EXLS.US,D,20220304,000000,24.316,24.678,23.58,24.652,454620,0
+EXLS.US,D,20220307,000000,24.59,24.59,24.1868,24.33,924060,0
+EXLS.US,D,20220308,000000,24.32,24.394,23.374,23.87,1182450,0
+EXLS.US,D,20220309,000000,24.246,24.93,24.04,24.928,1213060,0
+EXLS.US,D,20220310,000000,24.546,25.2128,24.404,25.126,762305,0
+EXLS.US,D,20220311,000000,25.268,25.406,24.92,25.028,872600,0
+EXLS.US,D,20220314,000000,25.008,25.556,24.9,25.246,785690,0
+EXLS.US,D,20220315,000000,25.464,26.394,25.1,26.31,1307555,0
+EXLS.US,D,20220316,000000,26.782,28.056,26.52,28.014,1595950,0
+EXLS.US,D,20220317,000000,27.816,28.208,26.916,27.28,1158880,0
+EXLS.US,D,20220318,000000,27.056,27.972,26.95,27.514,2311665,0
+EXLS.US,D,20220321,000000,27.694,28.217,27.428,27.704,794440,0
+EXLS.US,D,20220322,000000,27.668,28.326,27.57,27.918,778745,0
+EXLS.US,D,20220323,000000,27.758,27.89,27.502,27.558,610735,0
+EXLS.US,D,20220324,000000,27.788,27.788,27.0419,27.484,955445,0
+EXLS.US,D,20220325,000000,27.504,27.674,27.02,27.35,1504885,0
+EXLS.US,D,20220328,000000,27.25,27.484,27.092,27.262,1260000,0
+EXLS.US,D,20220329,000000,27.476,28.432,27.476,28.27,1348175,0
+EXLS.US,D,20220330,000000,28.306,28.87,28.196,28.85,1640820,0
+EXLS.US,D,20220331,000000,28.79,29.364,28.573,28.654,1530845,0
+EXLS.US,D,20220401,000000,28.63,29.07,28.428,29.028,1217045,0
+EXLS.US,D,20220404,000000,29.028,29.132,28.65,28.944,1479895,0
+EXLS.US,D,20220405,000000,29.06,29.938,29.0252,29.838,2255495,0
+EXLS.US,D,20220406,000000,29.374,29.69,29.061,29.386,2135375,0
+EXLS.US,D,20220407,000000,29.238,29.514,28.874,29.126,1552155,0
+EXLS.US,D,20220408,000000,29.084,29.294,28.948,28.974,935145,0
+EXLS.US,D,20220411,000000,28.996,28.998,28.59,28.68,1067390,0
+EXLS.US,D,20220412,000000,29.002,29.284,28.694,28.72,1049420,0
+EXLS.US,D,20220413,000000,28.79,29.13,28.532,29.026,836670,0
+EXLS.US,D,20220414,000000,29.122,29.402,28.928,29.142,1475510,0
+EXLS.US,D,20220418,000000,29.028,29.398,28.504,28.776,1499595,0
+EXLS.US,D,20220419,000000,28.89,29.638,28.89,29.464,958740,0
+EXLS.US,D,20220420,000000,29.712,30.628,29.712,30.402,1321220,0
+EXLS.US,D,20220421,000000,30.646,30.996,29.884,30.046,856245,0
+EXLS.US,D,20220422,000000,29.928,30.034,28.864,28.998,1032700,0
+EXLS.US,D,20220425,000000,28.83,29.226,28.54,29,1459275,0
+EXLS.US,D,20220426,000000,28.794,29,28.068,28.092,1075005,0
+EXLS.US,D,20220427,000000,28.174,28.892,28.022,28.614,1291060,0
+EXLS.US,D,20220428,000000,29.452,29.452,28.233,28.672,935040,0
+EXLS.US,D,20220429,000000,28.324,28.438,27.004,27.23,2052490,0
+EXLS.US,D,20220502,000000,27.258,27.274,26.66,27.092,1665280,0
+EXLS.US,D,20220503,000000,27.128,27.548,26.896,27.422,897810,0
+EXLS.US,D,20220504,000000,27.422,28.786,27.004,28.67,1594520,0
+EXLS.US,D,20220505,000000,28.302,28.931,27.162,27.678,2234585,0
+EXLS.US,D,20220506,000000,27.532,27.764,27.142,27.472,1108700,0
+EXLS.US,D,20220509,000000,27.11,27.491,26.206,26.332,1231835,0
+EXLS.US,D,20220510,000000,26.688,26.688,25.794,26.038,1124730,0
+EXLS.US,D,20220511,000000,26.06,26.612,25.87,26.054,1027085,0
+EXLS.US,D,20220512,000000,25.954,26.37,25.436,26.318,1016335,0
+EXLS.US,D,20220513,000000,26.636,27.42,26.552,27.04,891350,0
+EXLS.US,D,20220516,000000,26.896,27.132,26.43,26.592,892525,0
+EXLS.US,D,20220517,000000,26.962,27,26.606,26.676,858790,0
+EXLS.US,D,20220518,000000,26.218,26.572,25.234,25.756,1314315,0
+EXLS.US,D,20220519,000000,25.684,26.528,25.646,26.076,1005225,0
+EXLS.US,D,20220520,000000,26.432,26.432,25.792,26.364,769940,0
+EXLS.US,D,20220523,000000,26.564,26.8,26.002,26.15,1084950,0
+EXLS.US,D,20220524,000000,25.874,25.91,25.47,25.91,732735,0
+EXLS.US,D,20220525,000000,25.758,26.853,25.656,26.81,1058980,0
+EXLS.US,D,20220526,000000,26.756,27.8759,26.634,27.76,1206470,0
+EXLS.US,D,20220527,000000,28.018,28.854,27.932,28.758,980355,0
+EXLS.US,D,20220531,000000,28.544,28.6,27.9398,28.438,857375,0
+EXLS.US,D,20220601,000000,28.56,28.814,28.05,28.81,1164795,0
+EXLS.US,D,20220602,000000,28.746,29.612,28.746,29.606,1422175,0
+EXLS.US,D,20220603,000000,29.342,29.502,28.934,29.4,734300,0
+EXLS.US,D,20220606,000000,29.534,29.916,29.332,29.782,1252735,0
+EXLS.US,D,20220607,000000,29.548,30.424,29.46,30.402,1426240,0
+EXLS.US,D,20220608,000000,30.258,30.258,29.74,29.988,687230,0
+EXLS.US,D,20220609,000000,29.828,29.868,29.386,29.402,636035,0
+EXLS.US,D,20220610,000000,29.004,29.286,28.797,29.024,824520,0
+EXLS.US,D,20220613,000000,28.268,28.51,27.835,27.868,993640,0
+EXLS.US,D,20220614,000000,27.946,28.138,27.595,27.966,877250,0
+EXLS.US,D,20220615,000000,28.286,28.392,27.244,27.748,941785,0
+EXLS.US,D,20220616,000000,27.254,27.26,26.712,26.77,867685,0
+EXLS.US,D,20220617,000000,26.982,27.363,26.786,26.852,1392800,0
+EXLS.US,D,20220621,000000,27.112,27.612,26.854,27.606,860580,0
+EXLS.US,D,20220622,000000,27.29,28.124,27.29,28.096,970720,0
+EXLS.US,D,20220623,000000,28.21,28.678,28.14,28.53,1356665,0
+EXLS.US,D,20220624,000000,28.754,29.928,28.724,29.686,2327045,0
+EXLS.US,D,20220627,000000,29.83,30.81,29.675,30.682,1323545,0
+EXLS.US,D,20220628,000000,30.692,31.23,29.058,29.076,1482330,0
+EXLS.US,D,20220629,000000,29.162,29.89,28.824,29.81,1217955,0
+EXLS.US,D,20220630,000000,29.56,29.977,29.174,29.466,1259835,0
+EXLS.US,D,20220701,000000,29.282,29.85,28.831,29.658,1075525,0
+EXLS.US,D,20220705,000000,29.426,29.705,29.039,29.51,1360610,0
+EXLS.US,D,20220706,000000,29.568,30.688,29.526,30.292,718790,0
+EXLS.US,D,20220707,000000,30.264,30.81,30.264,30.622,975540,0
+EXLS.US,D,20220708,000000,30.588,30.892,30.35,30.522,795850,0
+EXLS.US,D,20220711,000000,30.378,30.67,30.18,30.55,607955,0
+EXLS.US,D,20220712,000000,30.55,30.8858,27.804,28.236,1904590,0
+EXLS.US,D,20220713,000000,27.774,28.582,27.774,28.232,903680,0
+EXLS.US,D,20220714,000000,27.806,28.574,27.766,28.45,810575,0
+EXLS.US,D,20220715,000000,28.832,29.718,28.696,29.138,1826575,0
+EXLS.US,D,20220718,000000,29.358,29.556,28.74,28.816,745735,0
+EXLS.US,D,20220719,000000,29.102,29.649,28.842,29.392,1138085,0
+EXLS.US,D,20220720,000000,28.448,28.646,27.88,28.33,2047770,0
+EXLS.US,D,20220721,000000,28.38,29.313,28.1186,28.98,1240580,0
+EXLS.US,D,20220722,000000,28.818,29.304,28.432,28.716,1602890,0
+EXLS.US,D,20220725,000000,28.716,28.766,28.456,28.756,760660,0
+EXLS.US,D,20220726,000000,28.588,29.38,28.406,29.296,902655,0
+EXLS.US,D,20220727,000000,29.396,29.749,29.234,29.708,1750730,0
+EXLS.US,D,20220728,000000,29.98,32.832,28.5614,32.704,2470375,0
+EXLS.US,D,20220729,000000,33.392,34.246,33.004,33.674,2244395,0
+EXLS.US,D,20220801,000000,33.53,34.168,33.438,33.614,1950195,0
+EXLS.US,D,20220802,000000,33.45,34,33.22,33.88,1037885,0
+EXLS.US,D,20220803,000000,33.988,34.373,33.806,33.996,1134935,0
+EXLS.US,D,20220804,000000,34.108,34.446,33.832,34.114,887155,0
+EXLS.US,D,20220805,000000,33.848,34.854,33.792,34.702,697255,0
+EXLS.US,D,20220808,000000,34.746,34.988,34.281,34.678,601325,0
+EXLS.US,D,20220809,000000,34.59,35.098,34.518,34.638,1043005,0
+EXLS.US,D,20220810,000000,35.134,35.4008,34.926,35.062,649160,0
+EXLS.US,D,20220811,000000,35.284,35.284,34.076,34.176,818460,0
+EXLS.US,D,20220812,000000,34.322,34.842,34.264,34.63,862350,0
+EXLS.US,D,20220815,000000,34.61,35.08,34.582,34.946,797115,0
+EXLS.US,D,20220816,000000,34.822,35.392,34.802,35.3,771550,0
+EXLS.US,D,20220817,000000,35.118,35.676,35.05,35.676,647450,0
+EXLS.US,D,20220818,000000,35.618,35.962,35.405,35.554,592370,0
+EXLS.US,D,20220819,000000,35.486,35.684,35.061,35.506,1267535,0
+EXLS.US,D,20220822,000000,35.252,35.504,34.926,35.06,597835,0
+EXLS.US,D,20220823,000000,34.97,35.366,34.901,35.072,768385,0
+EXLS.US,D,20220824,000000,35.094,35.23,34.566,34.764,796800,0
+EXLS.US,D,20220825,000000,34.974,35.216,34.712,34.998,447615,0
+EXLS.US,D,20220826,000000,34.984,34.992,34.06,34.098,689590,0
+EXLS.US,D,20220829,000000,33.826,34.116,33.5902,33.754,720950,0
+EXLS.US,D,20220830,000000,33.84,33.844,33.252,33.534,757635,0
+EXLS.US,D,20220831,000000,33.686,33.844,33.297,33.542,941415,0
+EXLS.US,D,20220901,000000,33.372,33.654,32.97,33.638,845465,0
+EXLS.US,D,20220902,000000,33.758,34.004,32.743,32.936,1045925,0
+EXLS.US,D,20220906,000000,33.052,35,33.052,33.778,1327885,0
+EXLS.US,D,20220907,000000,33.786,34.226,33.382,34.212,750950,0
+EXLS.US,D,20220908,000000,34.088,35.256,34.088,35.238,1650295,0
+EXLS.US,D,20220909,000000,35.228,35.47,35.2,35.4,881570,0
+EXLS.US,D,20220912,000000,35.562,35.912,35.308,35.91,938230,0
+EXLS.US,D,20220913,000000,35.126,35.496,34.997,35.208,1119840,0
+EXLS.US,D,20220914,000000,35.462,35.568,35.138,35.41,972015,0
+EXLS.US,D,20220915,000000,35.204,35.206,33.611,34.244,1912345,0
+EXLS.US,D,20220916,000000,33.97,34.78,33.716,34.682,2913205,0
+EXLS.US,D,20220919,000000,34.318,35.056,34.318,35.054,753005,0
+EXLS.US,D,20220920,000000,34.914,35.15,34.43,34.864,575470,0
+EXLS.US,D,20220921,000000,35.052,35.762,34.62,34.776,983295,0
+EXLS.US,D,20220922,000000,34.672,34.748,33.702,33.986,660245,0
+EXLS.US,D,20220923,000000,33.876,33.876,32.918,33.588,835445,0
+EXLS.US,D,20220926,000000,31.508,31.75,29.476,29.536,7254595,0
+EXLS.US,D,20220927,000000,29.928,30.103,28.604,28.932,3886095,0
+EXLS.US,D,20220928,000000,29.13,29.856,28.568,29.636,3073130,0
+EXLS.US,D,20220929,000000,29.276,29.352,28.762,29.244,3717570,0
+EXLS.US,D,20220930,000000,29.198,29.59,28.884,29.472,37684970,0
+EXLS.US,D,20221003,000000,29.788,30.562,29.6,30.472,2576970,0
+EXLS.US,D,20221004,000000,30.848,31.698,30.848,31.634,2494810,0
+EXLS.US,D,20221005,000000,31.428,32.562,31.0887,32.43,2263635,0
+EXLS.US,D,20221006,000000,32.308,32.376,31.388,32.146,1565195,0
+EXLS.US,D,20221007,000000,31.986,31.986,31.07,31.404,1292340,0
+EXLS.US,D,20221010,000000,31.446,31.77,30.952,31.062,1120895,0
+EXLS.US,D,20221011,000000,30.94,31.738,30.346,31.322,1708645,0
+EXLS.US,D,20221012,000000,31.336,31.336,30.772,30.796,883300,0
+EXLS.US,D,20221013,000000,30.172,31.698,30.006,31.382,1279655,0
+EXLS.US,D,20221014,000000,31.754,31.818,30.414,30.446,963820,0
+EXLS.US,D,20221017,000000,31.01,32.388,30.905,32.364,1792820,0
+EXLS.US,D,20221018,000000,32.93,33.388,32.518,33.274,1397720,0
+EXLS.US,D,20221019,000000,32.832,33.322,32.575,33.288,1385475,0
+EXLS.US,D,20221020,000000,33.326,33.406,31.856,32.104,1587170,0
+EXLS.US,D,20221021,000000,32.272,32.844,31.872,32.832,1167455,0
+EXLS.US,D,20221024,000000,33.112,33.426,32.734,33.302,1299350,0
+EXLS.US,D,20221025,000000,33.26,34.066,33.26,34.032,1076375,0
+EXLS.US,D,20221026,000000,33.98,34.814,33.544,34.048,1669065,0
+EXLS.US,D,20221027,000000,34.756,35.168,32.862,33.874,2592055,0
+EXLS.US,D,20221028,000000,34.328,35.268,34.205,35.22,2647480,0
+EXLS.US,D,20221031,000000,35.01,36.702,35.01,36.37,1958825,0
+EXLS.US,D,20221101,000000,36.734,36.948,36.004,36.84,1218710,0
+EXLS.US,D,20221102,000000,36.606,36.838,35.1,35.216,1670545,0
+EXLS.US,D,20221103,000000,34.962,35.782,34.45,35.484,722745,0
+EXLS.US,D,20221104,000000,35.654,35.951,34.644,35.402,919895,0
+EXLS.US,D,20221107,000000,35.596,36.86,35.296,36.612,1546915,0
+EXLS.US,D,20221108,000000,36.71,37.442,36.26,36.86,992605,0
+EXLS.US,D,20221109,000000,36.84,36.912,36.316,36.548,625915,0
+EXLS.US,D,20221110,000000,37.894,38.235,37.373,37.82,1795775,0
+EXLS.US,D,20221111,000000,37.79,38.138,36.445,36.734,948710,0
+EXLS.US,D,20221114,000000,36.8,36.935,36.145,36.158,1605280,0
+EXLS.US,D,20221115,000000,36.786,36.786,36.13,36.482,1980090,0
+EXLS.US,D,20221116,000000,36.588,36.7,36.11,36.252,1376360,0
+EXLS.US,D,20221117,000000,36.152,37.07,35.79,36.662,1210225,0
+EXLS.US,D,20221118,000000,37.234,37.904,36.748,37.008,1288945,0
+EXLS.US,D,20221121,000000,37.14,37.528,36.644,36.966,1083630,0
+EXLS.US,D,20221122,000000,37.17,37.32,36.718,37.282,757500,0
+EXLS.US,D,20221123,000000,37.192,37.556,36.96,37.112,436205,0
+EXLS.US,D,20221125,000000,36.908,37.73,36.908,37.446,200755,0
+EXLS.US,D,20221128,000000,37.354,37.656,37.13,37.212,760900,0
+EXLS.US,D,20221129,000000,37.076,37.256,36.271,36.414,1950145,0
+EXLS.US,D,20221130,000000,36.49,37.516,36.308,37.44,1101975,0
+EXLS.US,D,20221201,000000,37.758,37.758,36.86,37.07,791495,0
+EXLS.US,D,20221202,000000,36.67,37.058,36.564,36.69,752635,0
+EXLS.US,D,20221205,000000,36.366,36.366,35.446,35.75,921460,0
+EXLS.US,D,20221206,000000,35.768,35.982,34.804,35.274,834905,0
+EXLS.US,D,20221207,000000,35.192,35.828,35.108,35.296,966365,0
+EXLS.US,D,20221208,000000,35.584,36.11,35.324,35.862,569065,0
+EXLS.US,D,20221209,000000,35.656,35.8,35.2897,35.572,599960,0
+EXLS.US,D,20221212,000000,35.672,36.21,35.644,35.938,707150,0
+EXLS.US,D,20221213,000000,36.812,36.812,35.113,35.326,1011870,0
+EXLS.US,D,20221214,000000,35.416,35.926,34.796,35.214,912950,0
+EXLS.US,D,20221215,000000,35.036,35.036,34.032,34.108,886155,0
+EXLS.US,D,20221216,000000,33.756,34.258,33.756,34.182,1513705,0
+EXLS.US,D,20221219,000000,33.962,34.148,33.71,34.042,777445,0
+EXLS.US,D,20221220,000000,33.816,34.444,33.568,34.18,791140,0
+EXLS.US,D,20221221,000000,34.242,34.948,33.85,34.896,813075,0
+EXLS.US,D,20221222,000000,34.82,34.82,33.462,34.002,1322430,0
+EXLS.US,D,20221223,000000,34.156,34.598,33.906,34.486,445350,0
+EXLS.US,D,20221227,000000,34.686,34.899,34.313,34.618,444095,0
+EXLS.US,D,20221228,000000,34.6,34.99,33.82,33.82,478170,0
+EXLS.US,D,20221229,000000,34.186,34.896,33.846,34.796,465820,0
+EXLS.US,D,20221230,000000,34.396,34.478,33.692,33.886,665250,0
+EXLS.US,D,20230103,000000,34.194,34.745,34.088,34.494,991850,0
+EXLS.US,D,20230104,000000,34.868,35.406,33.9,33.95,1260855,0
+EXLS.US,D,20230105,000000,33.816,34.226,32.87,32.942,639720,0
+EXLS.US,D,20230106,000000,33.364,34.05,33.058,33.902,489530,0
+EXLS.US,D,20230109,000000,34.184,34.467,33.632,33.762,495305,0
+EXLS.US,D,20230110,000000,33.938,33.971,33.443,33.97,536650,0
+EXLS.US,D,20230111,000000,34.252,34.496,33.913,34.472,632030,0
+EXLS.US,D,20230112,000000,34.53,35.138,34.282,34.84,535940,0
+EXLS.US,D,20230113,000000,34.572,34.912,34.5564,34.812,554815,0
+EXLS.US,D,20230117,000000,34.738,35.21,34.454,34.474,713715,0
+EXLS.US,D,20230118,000000,34.474,34.732,33.466,33.558,1170000,0
+EXLS.US,D,20230119,000000,33.556,33.934,33.176,33.186,675755,0
+EXLS.US,D,20230120,000000,33.556,33.912,33.136,33.872,896980,0
+EXLS.US,D,20230123,000000,33.934,34.566,33.704,34.374,692080,0
+EXLS.US,D,20230124,000000,34.328,34.534,33.976,34.442,728735,0
+EXLS.US,D,20230125,000000,34.126,34.252,33.386,34.214,806330,0
+EXLS.US,D,20230126,000000,34.516,34.71,34.04,34.378,582360,0
+EXLS.US,D,20230127,000000,34.456,34.508,33.97,34.002,379485,0
+EXLS.US,D,20230130,000000,33.836,34.4103,33.708,33.754,511960,0
+EXLS.US,D,20230131,000000,33.684,34.233,33.635,34.12,1720120,0
+EXLS.US,D,20230201,000000,33.952,34.33,32.658,33.864,3043745,0
+EXLS.US,D,20230202,000000,34.18,34.876,34.094,34.626,1065565,0
+EXLS.US,D,20230203,000000,34.348,34.712,33.958,34.398,937095,0
+EXLS.US,D,20230206,000000,34.356,34.398,33.631,33.902,849705,0
+EXLS.US,D,20230207,000000,33.852,34.61,33.402,34.298,1320670,0
+EXLS.US,D,20230208,000000,34.122,34.95,34.014,34.516,616400,0
+EXLS.US,D,20230209,000000,34.896,35.01,34.358,34.45,587285,0
+EXLS.US,D,20230210,000000,34.548,34.796,34.24,34.632,526540,0
+EXLS.US,D,20230213,000000,34.598,35.299,34.574,35.142,511685,0
+EXLS.US,D,20230214,000000,35,35.465,34.294,34.564,970750,0
+EXLS.US,D,20230215,000000,34.26,34.668,34.082,34.406,680160,0
+EXLS.US,D,20230216,000000,33.982,34.612,33.685,34.114,942380,0
+EXLS.US,D,20230217,000000,34.178,34.22,33.84,34.106,1048320,0
+EXLS.US,D,20230221,000000,33.762,34.226,33.402,33.902,1216155,0
+EXLS.US,D,20230222,000000,33.932,34.386,33.802,34.022,1164100,0
+EXLS.US,D,20230223,000000,34.224,34.876,32.972,34.396,1519545,0
+EXLS.US,D,20230224,000000,34.056,34.167,33.26,33.69,840575,0
+EXLS.US,D,20230227,000000,33.902,34.14,33.208,33.244,664715,0
+EXLS.US,D,20230228,000000,33.176,33.489,32.854,32.902,1484125,0
+EXLS.US,D,20230301,000000,33.142,33.142,32.426,32.65,1364055,0
+EXLS.US,D,20230302,000000,32.59,33.081,32.322,32.976,611485,0
+EXLS.US,D,20230303,000000,33.25,33.362,32.895,33.166,504815,0
+EXLS.US,D,20230306,000000,33.03,33.546,32.4274,33.414,821130,0
+EXLS.US,D,20230307,000000,33.4,33.504,32.389,32.566,851965,0
+EXLS.US,D,20230308,000000,32.636,32.786,32.066,32.26,1042460,0
+EXLS.US,D,20230309,000000,32.5,32.5,31.386,31.388,803300,0
+EXLS.US,D,20230310,000000,31.328,31.337,30.4,30.618,1902005,0
+EXLS.US,D,20230313,000000,30.312,30.966,30.138,30.532,1176210,0
+EXLS.US,D,20230314,000000,31.134,31.524,30.356,30.944,1210235,0
+EXLS.US,D,20230315,000000,30.6,30.6,29.845,30.342,1334875,0
+EXLS.US,D,20230316,000000,30.096,30.546,29.967,30.538,1115070,0
+EXLS.US,D,20230317,000000,30.584,30.64,30.165,30.414,2110925,0
+EXLS.US,D,20230320,000000,30.632,31.306,30.632,31.12,1063980,0
+EXLS.US,D,20230321,000000,31.298,31.58,30.874,31.106,941200,0
+EXLS.US,D,20230322,000000,31.298,31.612,30.624,30.652,1116205,0
+EXLS.US,D,20230323,000000,30.67,31.1328,30.394,30.578,1679045,0
+EXLS.US,D,20230324,000000,30.29,30.813,30.134,30.648,840260,0
+EXLS.US,D,20230327,000000,30.972,31.228,30.732,31.104,2075395,0
+EXLS.US,D,20230328,000000,31.04,31.358,30.94,31.102,846705,0
+EXLS.US,D,20230329,000000,31.504,31.816,31.312,31.796,1201495,0
+EXLS.US,D,20230330,000000,32,32.422,31.92,32.216,803230,0
+EXLS.US,D,20230331,000000,32.438,32.897,32.322,32.366,1588440,0
+EXLS.US,D,20230403,000000,32.298,32.478,32.016,32.424,899225,0
+EXLS.US,D,20230404,000000,32.504,32.71,31.706,31.976,855770,0
+EXLS.US,D,20230405,000000,31.874,32.139,31.576,31.676,867265,0
+EXLS.US,D,20230406,000000,31.684,32.186,31.545,32.18,758710,0
+EXLS.US,D,20230410,000000,31.928,32.321,31.928,32.192,712090,0
+EXLS.US,D,20230411,000000,32.398,32.584,32.222,32.408,1119405,0
+EXLS.US,D,20230412,000000,32.6,32.8817,32.434,32.736,822175,0
+EXLS.US,D,20230413,000000,32.84,33.716,32.618,33.704,969160,0
+EXLS.US,D,20230414,000000,33.646,33.8761,33.2974,33.666,941120,0
+EXLS.US,D,20230417,000000,33.68,33.794,33.224,33.48,1102935,0
+EXLS.US,D,20230418,000000,33.66,33.7086,33.164,33.174,914905,0
+EXLS.US,D,20230419,000000,33.034,33.522,33.03,33.392,673550,0
+EXLS.US,D,20230420,000000,33.19,33.79,33.19,33.534,772835,0
+EXLS.US,D,20230421,000000,33.68,33.926,33.388,33.796,870050,0
+EXLS.US,D,20230424,000000,33.788,34.038,33.342,33.352,558840,0
+EXLS.US,D,20230425,000000,33.062,33.354,32.47,32.584,831310,0
+EXLS.US,D,20230426,000000,32.318,32.615,32.241,32.428,1006705,0
+EXLS.US,D,20230427,000000,32.764,34.214,32.48,34.008,1112555,0
+EXLS.US,D,20230428,000000,34.142,35.818,34.142,35.676,1612415,0
+EXLS.US,D,20230501,000000,35.622,35.944,35.052,35.096,768585,0
+EXLS.US,D,20230502,000000,35.146,35.342,34.496,35.3,969875,0
+EXLS.US,D,20230503,000000,35.47,35.47,34.286,34.448,1414935,0
+EXLS.US,D,20230504,000000,34.406,34.406,32.595,32.798,1043775,0
+EXLS.US,D,20230505,000000,32.98,33.18,31.38,31.408,1722475,0
+EXLS.US,D,20230508,000000,31.392,31.49,30.038,30.06,3421720,0
+EXLS.US,D,20230509,000000,30.108,30.892,29.572,30.376,1838465,0
+EXLS.US,D,20230510,000000,30.674,30.798,30.015,30.514,1026670,0
+EXLS.US,D,20230511,000000,30.386,30.386,29.256,29.97,1621175,0
+EXLS.US,D,20230512,000000,30.208,30.274,29.578,30.136,1370045,0
+EXLS.US,D,20230515,000000,30.05,30.752,30.005,30.742,1412055,0
+EXLS.US,D,20230516,000000,30.562,31.466,30.3755,31.38,1635970,0
+EXLS.US,D,20230517,000000,31.56,31.698,30.594,30.982,2065725,0
+EXLS.US,D,20230518,000000,30.884,31.134,30.4,30.908,763480,0
+EXLS.US,D,20230519,000000,31.174,31.324,30.875,31.134,896275,0
+EXLS.US,D,20230522,000000,31.232,31.498,30.906,31.498,642330,0
+EXLS.US,D,20230523,000000,31.466,31.466,30.844,31.05,721515,0
+EXLS.US,D,20230524,000000,31.014,31.158,30.592,30.73,793235,0
+EXLS.US,D,20230525,000000,30.596,30.8,30.122,30.2,804085,0
+EXLS.US,D,20230526,000000,30.216,30.786,30.104,30.42,659500,0
+EXLS.US,D,20230530,000000,30.542,30.612,30.304,30.454,1153080,0
+EXLS.US,D,20230531,000000,30.43,30.705,29.944,30.188,3169640,0
+EXLS.US,D,20230601,000000,30.378,30.8258,30.074,30.556,909685,0
+EXLS.US,D,20230602,000000,30.88,31.328,30.67,31.288,858750,0
+EXLS.US,D,20230605,000000,31.074,31.138,30.198,30.2,987845,0
+EXLS.US,D,20230606,000000,30.194,30.825,29.842,30.748,2125035,0
+EXLS.US,D,20230607,000000,30.802,31.098,30.436,30.872,1938745,0
+EXLS.US,D,20230608,000000,30.876,30.876,29.926,30.61,1746800,0
+EXLS.US,D,20230609,000000,30.522,31.644,30.314,30.594,1823010,0
+EXLS.US,D,20230612,000000,30.788,31.068,30.644,30.838,1126525,0
+EXLS.US,D,20230613,000000,31.098,31.395,30.904,30.988,1717295,0
+EXLS.US,D,20230614,000000,31.04,31.46,30.308,30.494,1993810,0
+EXLS.US,D,20230615,000000,30.488,30.754,30.002,30.6,2496690,0
+EXLS.US,D,20230616,000000,30.772,30.862,30.286,30.334,3025105,0
+EXLS.US,D,20230620,000000,30.248,30.39,29.644,30.15,2034375,0
+EXLS.US,D,20230621,000000,29.996,30.211,29.762,30.012,1400290,0
+EXLS.US,D,20230622,000000,29.942,30.268,29.658,30.052,1083725,0
+EXLS.US,D,20230623,000000,29.714,29.994,29.384,29.4,1772505,0
+EXLS.US,D,20230626,000000,29.47,29.78,29.086,29.594,1171465,0
+EXLS.US,D,20230627,000000,29.64,30.096,29.405,29.956,869160,0
+EXLS.US,D,20230628,000000,29.946,29.946,29.568,29.78,1262120,0
+EXLS.US,D,20230629,000000,29.78,30.227,29.774,30.018,1007830,0
+EXLS.US,D,20230630,000000,30.256,30.546,30.114,30.212,901350,0
+EXLS.US,D,20230703,000000,29.972,30.294,29.84,30.196,418340,0
+EXLS.US,D,20230705,000000,30.026,30.026,29.738,29.948,801500,0
+EXLS.US,D,20230706,000000,29.704,30.094,29.643,30.028,663455,0
+EXLS.US,D,20230707,000000,30.036,30.356,29.896,29.968,1008730,0
+EXLS.US,D,20230710,000000,29.894,30.43,29.814,30.166,798640,0
+EXLS.US,D,20230711,000000,30.244,31.124,29.956,31.002,1934290,0
+EXLS.US,D,20230712,000000,31.4,31.456,30.58,30.616,907745,0
+EXLS.US,D,20230713,000000,30.868,31.928,30.8346,31.496,877930,0
+EXLS.US,D,20230714,000000,31.428,32.068,31.2,31.58,1485705,0
+EXLS.US,D,20230717,000000,31.58,32.156,31.537,31.752,820750,0
+EXLS.US,D,20230718,000000,31.806,32.437,31.777,32.396,810595,0
+EXLS.US,D,20230719,000000,32.456,32.788,32.402,32.614,866530,0
+EXLS.US,D,20230720,000000,32.612,32.612,31.724,32.008,1130955,0
+EXLS.US,D,20230721,000000,32.29,32.49,32.056,32.08,672505,0
+EXLS.US,D,20230724,000000,32.08,32.378,31.986,32.246,488840,0
+EXLS.US,D,20230725,000000,32.268,32.781,32.216,32.524,1283040,0
+EXLS.US,D,20230726,000000,32.424,33.032,32.402,32.866,1301440,0
+EXLS.US,D,20230727,000000,31.806,32.4,28.924,29.054,3786120,0
+EXLS.US,D,20230728,000000,29.426,30.162,28.404,28.526,1977995,0
+EXLS.US,D,20230731,000000,28.652,29.13,28.066,28.19,1358255,0
+EXLS.US,D,20230801,000000,28.14,28.456,27.95,28.208,1833840,0
+EXLS.US,D,20230802,000000,27.97,28.1233,27.22,27.775,1503960,0
+EXLS.US,D,20230803,000000,27.67,27.91,27.4528,27.76,1885080,0
+EXLS.US,D,20230804,000000,27.76,28.3286,27.61,27.66,1154678,0
+EXLS.US,D,20230807,000000,27.66,27.94,27.6,27.85,596204,0
+EXLS.US,D,20230808,000000,27.61,27.72,27.37,27.65,727063,0
+EXLS.US,D,20230809,000000,27.63,27.73,27.26,27.37,1668774,0
+EXLS.US,D,20230810,000000,27.41,27.82,27.41,27.59,645061,0
+EXLS.US,D,20230811,000000,27.43,27.94,27.32,27.91,787731,0
+EXLS.US,D,20230814,000000,27.78,28.54,27.66,28.54,595634,0
+EXLS.US,D,20230815,000000,28.36,28.38,27.85,27.91,604475,0
+EXLS.US,D,20230816,000000,27.9,28.27,27.81,28.01,571297,0
+EXLS.US,D,20230817,000000,28,28.0689,27.36,27.49,665199,0
+EXLS.US,D,20230818,000000,27.32,27.89,27.1627,27.77,794680,0
+EXLS.US,D,20230821,000000,27.7,27.955,27.465,27.92,930754,0
+EXLS.US,D,20230822,000000,28.1,28.2,27.775,28.08,863666,0
+EXLS.US,D,20230823,000000,28.17,28.5,28.02,28.38,707029,0
+EXLS.US,D,20230824,000000,28.26,28.385,27.91,28.26,1445196,0
+EXLS.US,D,20230825,000000,28.48,29.13,28.25,28.97,1339095,0
+EXLS.US,D,20230828,000000,29.01,29.25,28.67,28.81,1078160,0
+EXLS.US,D,20230829,000000,28.71,29.165,28.66,29.11,782931,0
+EXLS.US,D,20230830,000000,29.14,29.22,28.93,29.05,852736,0
+EXLS.US,D,20230831,000000,29.09,29.46,29.07,29.23,857788,0
+EXLS.US,D,20230901,000000,29.41,29.7,29.23,29.3,790889,0
+EXLS.US,D,20230905,000000,29.29,29.37,28.29,29.22,974085,0
+EXLS.US,D,20230906,000000,29.11,29.35,28.93,29.13,783316,0
+EXLS.US,D,20230907,000000,29.09,29.55,28.96,29.36,907929,0
+EXLS.US,D,20230908,000000,29.42,29.74,29.23,29.4,730527,0
+EXLS.US,D,20230911,000000,29.47,29.59,29.07,29.31,833875,0
+EXLS.US,D,20230912,000000,29.28,29.3,28.84,29.03,576913,0
+EXLS.US,D,20230913,000000,29.02,29.16,28.65,28.87,889480,0
+EXLS.US,D,20230914,000000,29.02,29.43,28.93,29.3,659043,0
+EXLS.US,D,20230915,000000,29.31,29.43,28.84,29.09,2387301,0
+EXLS.US,D,20230918,000000,29.15,29.51,28.97,29.15,781092,0
+EXLS.US,D,20230919,000000,29.04,29.25,28.85,29.05,998391,0
+EXLS.US,D,20230920,000000,29.15,29.32,28.84,28.89,694244,0
+EXLS.US,D,20230921,000000,28.67,28.828,28.15,28.15,776397,0
+EXLS.US,D,20230922,000000,28.16,28.41,27.97,28.01,763128,0
+EXLS.US,D,20230925,000000,27.94,28.53,27.94,28.5,776226,0
+EXLS.US,D,20230926,000000,28.36,28.55,28.12,28.18,905075,0
+EXLS.US,D,20230927,000000,28.37,28.86,28.16,28.83,857141,0
+EXLS.US,D,20230928,000000,28.7,28.86,28.295,28.5,958018,0
+EXLS.US,D,20230929,000000,28.67,28.79,27.99,28.04,1024562,0
+EXLS.US,D,20231002,000000,28.11,28.44,27.75,28.03,712589,0
+EXLS.US,D,20231003,000000,27.95,28.045,27.47,27.51,839434,0
+EXLS.US,D,20231004,000000,27.61,27.88,27.4,27.67,661549,0
+EXLS.US,D,20231005,000000,27.61,27.8,27.3,27.67,912633,0
+EXLS.US,D,20231006,000000,27.56,28.53,27.465,28.44,893797,0
+EXLS.US,D,20231009,000000,28.35,29.35,28.33,29.22,833042,0
+EXLS.US,D,20231010,000000,29.36,29.6394,29.155,29.35,1379676,0
+EXLS.US,D,20231011,000000,29.46,30.01,29.31,29.72,929454,0
+EXLS.US,D,20231012,000000,29.83,30.09,29.33,29.57,4082703,0
+EXLS.US,D,20231013,000000,29.66,29.94,28.9,29.12,2926771,0
+EXLS.US,D,20231016,000000,29.37,29.74,29.26,29.44,1168213,0
+EXLS.US,D,20231017,000000,29.57,30.12,29.41,29.63,1260922,0
+EXLS.US,D,20231018,000000,29.53,29.59,28.9,28.92,1068283,0
+EXLS.US,D,20231019,000000,28.8,28.8,26.9,26.95,2467926,0
+EXLS.US,D,20231020,000000,27.02,27.19,26.71,26.75,1687969,0
+EXLS.US,D,20231023,000000,26.68,26.68,25.46,25.48,1635614,0
+EXLS.US,D,20231024,000000,25.73,26.16,25.43,25.84,2450003,0
+EXLS.US,D,20231025,000000,25.62,25.76,25.17,25.23,1536463,0
+EXLS.US,D,20231026,000000,26.35,27.47,25.45,26.25,2088352,0
+EXLS.US,D,20231027,000000,26.39,27.1,25.54,25.64,1775532,0
+EXLS.US,D,20231030,000000,25.86,26.26,25.34,25.89,1099877,0
+EXLS.US,D,20231031,000000,26.15,26.21,25.88,26.11,1002889,0
+EXLS.US,D,20231101,000000,25.85,26.11,25.4,25.92,1014010,0
+EXLS.US,D,20231102,000000,26.28,26.51,26.15,26.46,828271,0
+EXLS.US,D,20231103,000000,26.9,27.06,26.61,26.66,816141,0
+EXLS.US,D,20231106,000000,26.65,26.74,26.28,26.58,953023,0
+EXLS.US,D,20231107,000000,26.63,26.99,26.43,26.88,448782,0
+EXLS.US,D,20231108,000000,27,27.09,26.73,26.94,640249,0
+EXLS.US,D,20231109,000000,27,27.04,26.39,26.68,1633969,0
+EXLS.US,D,20231110,000000,26.84,27.09,26.23,26.86,874048,0
+EXLS.US,D,20231113,000000,26.69,26.89,26.54,26.77,717960,0
+EXLS.US,D,20231114,000000,27.3,27.78,27.105,27.65,994148,0
+EXLS.US,D,20231115,000000,27.67,28.45,27.525,27.63,939360,0
+EXLS.US,D,20231116,000000,27.68,27.87,27.27,27.51,650973,0
+EXLS.US,D,20231117,000000,27.64,28.01,27.53,27.93,833202,0
+EXLS.US,D,20231120,000000,27.9,27.97,27.62,27.78,545849,0
+EXLS.US,D,20231121,000000,27.77,27.96,27.75,27.78,740088,0
+EXLS.US,D,20231122,000000,28.06,28.34,27.9602,28.16,472384,0
+EXLS.US,D,20231124,000000,28.09,28.35,28.09,28.25,260902,0
+EXLS.US,D,20231127,000000,28.19,28.39,28.0888,28.15,573357,0
+EXLS.US,D,20231128,000000,28.12,28.35,27.9701,28,664624,0
+EXLS.US,D,20231129,000000,28.28,28.5,27.955,28.02,812933,0
+EXLS.US,D,20231130,000000,28.09,28.41,28,28.37,1433168,0
+EXLS.US,D,20231201,000000,28.32,29.02,28.07,28.87,2264283,0
+EXLS.US,D,20231204,000000,28.78,29.3,28.74,29.23,859702,0
+EXLS.US,D,20231205,000000,29.21,29.245,28.5279,28.68,1448686,0
+EXLS.US,D,20231206,000000,28.94,29.28,28.9,28.99,1109844,0
+EXLS.US,D,20231207,000000,29.15,29.24,28.9,29.18,986890,0
+EXLS.US,D,20231208,000000,29.14,29.35,28.87,29.07,434826,0
+EXLS.US,D,20231211,000000,29.06,29.34,28.91,28.99,732124,0
+EXLS.US,D,20231212,000000,29.08,29.275,28.74,29.14,598474,0
+EXLS.US,D,20231213,000000,29.23,30.63,29.11,30.61,1721081,0
+EXLS.US,D,20231214,000000,31,31.47,30.81,30.84,1363628,0
+EXLS.US,D,20231215,000000,31.01,31.2437,30.21,30.38,2128403,0
+EXLS.US,D,20231218,000000,30.64,30.64,30.19,30.32,765847,0
+EXLS.US,D,20231219,000000,30.5,30.81,30.36,30.45,884102,0
+EXLS.US,D,20231220,000000,30.5,30.89,30.2,30.22,860988,0
+EXLS.US,D,20231221,000000,30.34,30.7401,30.14,30.4,653114,0
+EXLS.US,D,20231222,000000,30.51,31.1,30.51,30.92,768903,0
+EXLS.US,D,20231226,000000,30.95,31.21,30.75,31.03,576803,0
+EXLS.US,D,20231227,000000,30.95,31.125,30.76,30.87,567032,0
+EXLS.US,D,20231228,000000,30.65,30.97,30.5976,30.94,720851,0
+EXLS.US,D,20231229,000000,30.78,31.06,30.555,30.85,682121,0
+EXLS.US,D,20240102,000000,30.68,30.77,30.0704,30.58,970644,0
+EXLS.US,D,20240103,000000,30.53,30.66,29.94,29.99,1082338,0
+EXLS.US,D,20240104,000000,30.2,30.2,29.8,29.88,695629,0
+EXLS.US,D,20240105,000000,29.62,29.9755,29.59,29.63,533601,0
+EXLS.US,D,20240108,000000,29.64,30.22,29.62,30.16,827879,0
+EXLS.US,D,20240109,000000,29.81,30.15,29.65,30.02,585799,0
+EXLS.US,D,20240110,000000,30.12,30.385,29.95,30.37,476732,0
+EXLS.US,D,20240111,000000,30.27,30.64,30,30.56,621163,0
+EXLS.US,D,20240112,000000,30.77,31.19,30.73,30.86,545360,0
+EXLS.US,D,20240116,000000,30.65,31.005,30.53,30.7,606409,0
+EXLS.US,D,20240117,000000,31.26,31.77,30.78,31.7,1135723,0
+EXLS.US,D,20240118,000000,31.8,31.93,31.24,31.62,1080461,0
+EXLS.US,D,20240119,000000,31.68,32.54,31.68,32.5,759274,0
+EXLS.US,D,20240122,000000,32.78,33.08,32.56,33.01,737636,0
+EXLS.US,D,20240123,000000,33.33,33.4,32.54,32.95,753673,0
+EXLS.US,D,20240124,000000,33.28,33.29,32.52,32.55,685118,0
+EXLS.US,D,20240125,000000,32.81,32.91,32.13,32.37,815826,0
+EXLS.US,D,20240126,000000,32.54,32.7,32.27,32.29,517099,0
+EXLS.US,D,20240129,000000,32.1,32.65,32.08,32.58,641861,0
+EXLS.US,D,20240130,000000,32.53,32.7,32.015,32.1,529856,0
+EXLS.US,D,20240131,000000,32.08,32.23,31.22,31.28,701103,0
+EXLS.US,D,20240201,000000,31.45,31.94,31.08,31.94,594466,0
+EXLS.US,D,20240202,000000,31.6,31.65,30.45,30.83,839254,0
+EXLS.US,D,20240205,000000,30.5,30.81,30.27,30.59,1303487,0
+EXLS.US,D,20240206,000000,30.59,31.1,30.52,30.95,725734,0
+EXLS.US,D,20240207,000000,31.08,31.19,30.67,30.7,661148,0
+EXLS.US,D,20240208,000000,30.67,30.81,30.46,30.64,821825,0
+EXLS.US,D,20240209,000000,30.64,30.99,30.63,30.94,951865,0
+EXLS.US,D,20240212,000000,30.95,31.2,30.76,31.04,796225,0
+EXLS.US,D,20240213,000000,30.5,30.64,29.55,29.81,1120232,0
+EXLS.US,D,20240214,000000,30.17,30.4,29.76,30.34,764102,0
+EXLS.US,D,20240215,000000,30.65,31.185,30.48,30.97,754102,0
+EXLS.US,D,20240216,000000,30.86,30.985,30.53,30.57,694116,0
+EXLS.US,D,20240220,000000,30.11,30.7,30.04,30.7,823864,0
+EXLS.US,D,20240221,000000,30.62,30.62,29.97,30.26,659957,0
+EXLS.US,D,20240222,000000,30.24,30.415,30,30.11,847346,0
+EXLS.US,D,20240223,000000,30.17,30.7212,30.15,30.54,823042,0
+EXLS.US,D,20240226,000000,30.36,30.57,30.23,30.43,610808,0
+EXLS.US,D,20240227,000000,30.56,30.6,30.155,30.28,560978,0
+EXLS.US,D,20240228,000000,30.16,30.43,29.73,29.86,1399402,0
+EXLS.US,D,20240229,000000,30.27,32,30.27,31.12,1956734,0
+EXLS.US,D,20240301,000000,31.46,32.34,31.31,31.75,1096868,0
+EXLS.US,D,20240304,000000,31.82,32.1,31.7,31.87,843983,0
+EXLS.US,D,20240305,000000,31.78,31.85,31,31.21,681745,0
+EXLS.US,D,20240306,000000,31.47,31.78,31.09,31.65,702240,0
+EXLS.US,D,20240307,000000,31.78,32.77,31.78,32.39,1120597,0
+EXLS.US,D,20240308,000000,32.72,32.8,32.28,32.79,987821,0
+EXLS.US,D,20240311,000000,32.79,32.8899,31.41,31.43,1284564,0
+EXLS.US,D,20240312,000000,31.45,31.94,31.45,31.82,769568,0
+EXLS.US,D,20240313,000000,31.65,31.8,30.85,31.01,823521,0
+EXLS.US,D,20240314,000000,30.95,31.14,30.57,30.73,736318,0
+EXLS.US,D,20240315,000000,30.57,30.87,29.73,29.85,2895877,0
+EXLS.US,D,20240318,000000,30.09,31.04,30.07,30.55,1376503,0
+EXLS.US,D,20240319,000000,31.1,31.985,31.1,31.8,1527913,0
+EXLS.US,D,20240320,000000,31.65,31.81,31.09,31.54,713901,0
+EXLS.US,D,20240321,000000,31.77,31.8,30.895,31.28,765805,0
+EXLS.US,D,20240322,000000,31.57,31.6567,30.65,30.7,683818,0
+EXLS.US,D,20240325,000000,30.95,31.14,30.63,30.9,615400,0
+EXLS.US,D,20240326,000000,31.12,31.28,30.81,30.83,783854,0
+EXLS.US,D,20240327,000000,30.96,31.32,30.93,31.28,1038432,0
+EXLS.US,D,20240328,000000,31.28,31.92,31.1407,31.8,922131,0
+EXLS.US,D,20240401,000000,31.81,31.81,31.18,31.36,780683,0
+EXLS.US,D,20240402,000000,31.25,31.41,30.32,30.88,1425114,0
+EXLS.US,D,20240403,000000,30.47,31.14,30.42,31.04,1599674,0
+EXLS.US,D,20240404,000000,31.38,31.48,30.39,30.59,1102854,0
+EXLS.US,D,20240405,000000,30.45,30.585,28.16,29.57,2840894,0
+EXLS.US,D,20240408,000000,29.62,30.005,29.5,29.96,1649023,0
+EXLS.US,D,20240409,000000,30.11,30.97,29.97,30.95,1306564,0
+EXLS.US,D,20240410,000000,30.16,30.16,29.15,29.68,1474483,0
+EXLS.US,D,20240411,000000,29.82,30.4755,29.53,30.42,1170351,0
+EXLS.US,D,20240412,000000,30.12,30.26,29.88,30.11,1522191,0
+EXLS.US,D,20240415,000000,30.12,30.14,29.66,29.96,1161552,0
+EXLS.US,D,20240416,000000,29.76,29.78,29.34,29.46,1240906,0
+EXLS.US,D,20240417,000000,29.75,30,29.36,29.41,1352683,0
+EXLS.US,D,20240418,000000,29.41,29.56,29.05,29.12,1154941,0
+EXLS.US,D,20240419,000000,29.04,29.33,28.88,29.3,1177720,0
+EXLS.US,D,20240422,000000,29.79,29.86,29.41,29.59,703938,0
+EXLS.US,D,20240423,000000,29.51,29.81,29.4,29.62,585199,0
+EXLS.US,D,20240424,000000,29.43,29.6372,29.28,29.57,543163,0
+EXLS.US,D,20240425,000000,29.42,29.42,28.93,29.31,1285864,0
+EXLS.US,D,20240426,000000,29.33,29.6,29.29,29.36,620191,0
+EXLS.US,D,20240429,000000,29.71,29.845,29.415,29.48,813809,0
+EXLS.US,D,20240430,000000,29.29,29.53,28.96,29,1388805,0
+EXLS.US,D,20240501,000000,29.18,29.56,28.82,29.07,1266813,0
+EXLS.US,D,20240502,000000,29.05,30.59,29,30.03,1647348,0
+EXLS.US,D,20240503,000000,30.7,30.81,29.61,29.65,1018769,0
+EXLS.US,D,20240506,000000,29.98,30.33,29.73,29.92,825610,0
+EXLS.US,D,20240507,000000,30.01,30.96,30,30.7,1360714,0
+EXLS.US,D,20240508,000000,30.9,30.98,30.39,30.81,1291638,0
+EXLS.US,D,20240509,000000,30.81,30.81,30.34,30.54,848668,0
+EXLS.US,D,20240510,000000,30.54,31.06,30.47,30.63,1057313,0
+EXLS.US,D,20240513,000000,30.83,30.95,30.33,30.39,834874,0
+EXLS.US,D,20240514,000000,30.84,30.99,30.25,30.27,707852,0
+EXLS.US,D,20240515,000000,30.45,30.59,30.25,30.59,1028260,0
+EXLS.US,D,20240516,000000,30.68,31.19,30.59,30.82,994466,0
+EXLS.US,D,20240517,000000,30.82,31.3,30.62,31.18,767886,0
+EXLS.US,D,20240520,000000,31.04,31.35,30.95,30.99,762284,0
+EXLS.US,D,20240521,000000,30.815,31.17,30.65,31.14,581711,0
+EXLS.US,D,20240522,000000,31.14,31.405,31.0566,31.16,801917,0
+EXLS.US,D,20240523,000000,31.14,31.14,30.8,30.95,741640,0
+EXLS.US,D,20240524,000000,30.98,31.2825,30.55,30.97,703620,0
+EXLS.US,D,20240528,000000,31.05,31.055,30.2,30.23,757910,0
+EXLS.US,D,20240529,000000,29.94,30.09,29.74,29.91,709011,0
+EXLS.US,D,20240530,000000,30.02,30.055,29.52,29.58,990949,0
+EXLS.US,D,20240531,000000,29.79,29.89,29.35,29.86,941842,0
+EXLS.US,D,20240603,000000,30.04,30.04,29.39,29.5,851077,0
+EXLS.US,D,20240604,000000,29.41,29.615,29.24,29.26,1615063,0
+EXLS.US,D,20240605,000000,29.37,29.73,28.9,29.5,1846296,0
+EXLS.US,D,20240606,000000,29.43,29.6,28.91,29.09,1100039,0
+EXLS.US,D,20240607,000000,28.91,29.23,28.75,29.18,684377,0
+EXLS.US,D,20240610,000000,28.8,29.35,28.8,29.25,688798,0
+EXLS.US,D,20240611,000000,29.04,29.15,28.79,29.1,663929,0
+EXLS.US,D,20240612,000000,29.5,29.96,29.21,29.32,937189,0
+EXLS.US,D,20240613,000000,29.27,29.32,28.67,29.05,1155365,0
+EXLS.US,D,20240614,000000,28.74,29.2,28.59,29.19,694713,0
+EXLS.US,D,20240617,000000,29.02,29.51,28.87,29.28,868723,0
+EXLS.US,D,20240618,000000,29.31,29.46,28.98,29.15,940878,0
+EXLS.US,D,20240620,000000,29.05,29.5,28.975,29.21,958575,0
+EXLS.US,D,20240621,000000,29.33,30.1,29.33,30.09,3910898,0
+EXLS.US,D,20240624,000000,30.2,30.96,30.18,30.53,1117877,0
+EXLS.US,D,20240625,000000,30.5,30.555,30.07,30.2,657329,0
+EXLS.US,D,20240626,000000,30.05,30.82,30.05,30.54,1169392,0
+EXLS.US,D,20240627,000000,30.77,31.11,30.5,31.11,1224694,0
+EXLS.US,D,20240628,000000,31.2,31.79,31.02,31.36,1960705,0
+EXLS.US,D,20240701,000000,31.35,31.48,30.99,31.2,945993,0
+EXLS.US,D,20240702,000000,31.3,31.56,31.3,31.44,617541,0
+EXLS.US,D,20240703,000000,31.5,31.56,31.38,31.4,335022,0
+EXLS.US,D,20240705,000000,31.36,31.56,31.27,31.52,655745,0
+EXLS.US,D,20240708,000000,31.7,31.98,31.52,31.91,654774,0
+EXLS.US,D,20240709,000000,31.84,31.98,31.43,31.56,807043,0
+EXLS.US,D,20240710,000000,31.68,31.69,31.02,31.37,675653,0
+EXLS.US,D,20240711,000000,31.93,32.42,31.76,32.32,855794,0
+EXLS.US,D,20240712,000000,32.5,33.23,32.5,33.1,798189,0
+EXLS.US,D,20240715,000000,33.3,33.98,33.3,33.64,777964,0
+EXLS.US,D,20240716,000000,34,34.46,33.81,34.4,862066,0
+EXLS.US,D,20240717,000000,34.33,34.755,34.265,34.44,916525,0
+EXLS.US,D,20240718,000000,34.19,34.81,34.18,34.42,787963,0
+EXLS.US,D,20240719,000000,34.46,34.46,33.735,33.96,646389,0
+EXLS.US,D,20240722,000000,34.08,34.22,33.7,34.05,1089887,0
+EXLS.US,D,20240723,000000,34.03,34.52,33.895,34.27,738237,0
+EXLS.US,D,20240724,000000,34.22,34.61,34.02,34.09,907097,0
+EXLS.US,D,20240725,000000,34.37,34.89,34.28,34.41,904065,0
+EXLS.US,D,20240726,000000,34.77,34.96,34.39,34.6,768248,0
+EXLS.US,D,20240729,000000,34.63,34.78,34.36,34.5,547627,0
+EXLS.US,D,20240730,000000,34.79,35.35,34.6,35.26,1005366,0
+EXLS.US,D,20240731,000000,35.22,35.7,34.9216,35.26,1348955,0
+EXLS.US,D,20240801,000000,34.2,35.7,32.145,32.68,1760402,0
+EXLS.US,D,20240802,000000,31.95,34.1,31.87,34.03,1861227,0
+EXLS.US,D,20240805,000000,32.47,33.72,32.285,33.44,1217821,0
+EXLS.US,D,20240806,000000,33.27,34.56,33.1,34.13,1200746,0
+EXLS.US,D,20240807,000000,34.38,34.7199,33.97,34.04,1401702,0
+EXLS.US,D,20240808,000000,34.31,34.31,33.85,34.08,776749,0
+EXLS.US,D,20240809,000000,34.14,34.73,34.07,34.65,692001,0
+EXLS.US,D,20240812,000000,34.65,34.65,33.96,34.25,1060609,0
+EXLS.US,D,20240813,000000,34.45,34.765,34.27,34.74,671447,0
+EXLS.US,D,20240814,000000,34.97,34.97,34.08,34.59,840102,0
+EXLS.US,D,20240815,000000,35.22,35.81,35.035,35.79,1149591,0
+EXLS.US,D,20240816,000000,35.66,35.83,35,35.25,895541,0
+EXLS.US,D,20240819,000000,35.08,35.53,35.064,35.44,653151,0
+EXLS.US,D,20240820,000000,35.4,35.59,35.15,35.34,759728,0
+EXLS.US,D,20240821,000000,35.5,35.815,35.33,35.63,499597,0
+EXLS.US,D,20240822,000000,35.72,35.91,35.6,35.69,569949,0
+EXLS.US,D,20240823,000000,35.92,36.41,35.785,36.27,580938,0
+EXLS.US,D,20240826,000000,36.49,36.7155,36.28,36.39,427507,0
+EXLS.US,D,20240827,000000,36.31,36.54,36.04,36.34,679546,0
+EXLS.US,D,20240828,000000,36.34,36.74,36.13,36.23,489484,0
+EXLS.US,D,20240829,000000,36.48,36.48,35.97,36.08,775168,0
+EXLS.US,D,20240830,000000,36.18,36.62,36.04,36.54,1236218,0
+EXLS.US,D,20240903,000000,36.3,36.885,35.8509,35.92,1072707,0
+EXLS.US,D,20240904,000000,35.71,36.06,35.57,35.97,756151,0
+EXLS.US,D,20240905,000000,36.07,36.13,35.55,35.69,791573,0
+EXLS.US,D,20240906,000000,35.77,36.13,35.16,35.49,744715,0
+EXLS.US,D,20240909,000000,36.35,36.47,35.91,36.05,1100320,0
+EXLS.US,D,20240910,000000,36.14,36.29,35.82,36.11,723829,0
+EXLS.US,D,20240911,000000,35.93,36.18,35.52,35.97,754900,0
+EXLS.US,D,20240912,000000,36.13,36.2,35.72,35.97,543796,0
+EXLS.US,D,20240913,000000,36.21,36.54,36.21,36.38,982889,0
+EXLS.US,D,20240916,000000,36.4,36.71,36.3,36.49,807570,0
+EXLS.US,D,20240917,000000,36.6,36.78,35.93,36.12,801364,0
+EXLS.US,D,20240918,000000,36.05,36.6,35.76,35.92,712634,0
+EXLS.US,D,20240919,000000,36.6,36.75,36.02,36.68,814230,0
+EXLS.US,D,20240920,000000,36.8512,37,36.22,36.52,2449835,0
+EXLS.US,D,20240923,000000,36.74,36.96,36.48,36.94,605736,0
+EXLS.US,D,20240924,000000,36.97,37.155,36.62,36.97,940960,0
+EXLS.US,D,20240925,000000,37.05,37.29,36.82,37.13,1116770,0
+EXLS.US,D,20240926,000000,37.33,38.19,37.33,38.05,1363918,0
+EXLS.US,D,20240927,000000,38.32,38.715,37.75,37.92,1587358,0
+EXLS.US,D,20240930,000000,37.88,38.205,37.53,38.15,1143259,0
+EXLS.US,D,20241001,000000,38.19,38.3,37.81,38.1,684767,0
+EXLS.US,D,20241002,000000,38,38.55,37.88,38.42,763354,0
+EXLS.US,D,20241003,000000,38.4,39.09,38.35,38.99,862113,0
+EXLS.US,D,20241004,000000,39.23,39.505,38.43,38.77,952048,0
+EXLS.US,D,20241007,000000,38.56,38.76,38.2802,38.42,621562,0
+EXLS.US,D,20241008,000000,38.59,38.96,38.262,38.83,572552,0
+EXLS.US,D,20241009,000000,38.94,39.43,38.8,39.07,556513,0
+EXLS.US,D,20241010,000000,38.8,38.93,38.52,38.64,869638,0
+EXLS.US,D,20241011,000000,38.73,39.5,38.73,39.48,556408,0
+EXLS.US,D,20241014,000000,40.03,40.114,39.67,39.91,519437,0
+EXLS.US,D,20241015,000000,39.91,40.36,39.68,39.7,941773,0
+EXLS.US,D,20241016,000000,39.88,40.431,39.73,40.32,481877,0
+EXLS.US,D,20241017,000000,40.38,40.56,40.13,40.47,767495,0
+EXLS.US,D,20241018,000000,40.68,40.77,40.125,40.4,879516,0
+EXLS.US,D,20241021,000000,40.31,40.46,39.81,39.83,1036519,0
+EXLS.US,D,20241022,000000,39.65,39.7599,39.16,39.45,484653,0
+EXLS.US,D,20241023,000000,39.4,39.65,39.08,39.28,495875,0
+EXLS.US,D,20241024,000000,39.22,39.32,39,39.085,474345,0
+EXLS.US,D,20241025,000000,39.07,39.29,38.4,38.6,775996,0
+EXLS.US,D,20241028,000000,38.96,39.12,38.72,38.74,615693,0
+EXLS.US,D,20241029,000000,38.38,39.08,38.36,39.02,898422,0
+EXLS.US,D,20241030,000000,39.41,42.15,39.34,41.65,1900697,0
+EXLS.US,D,20241031,000000,41.75,42.27,41.655,41.67,1562435,0
+EXLS.US,D,20241101,000000,41.69,41.82,41.22,41.65,917436,0
+EXLS.US,D,20241104,000000,41.72,42.34,41.55,42.12,1396108,0
+EXLS.US,D,20241105,000000,42.15,43.095,42.03,43.08,1074610,0
+EXLS.US,D,20241106,000000,44.09,45.44,44.07,45.15,2068585,0
+EXLS.US,D,20241107,000000,45.1,45.759,44.57,45.49,914803,0
+EXLS.US,D,20241108,000000,45.34,45.88,45.335,45.73,1132801,0
+EXLS.US,D,20241111,000000,45.8,47.06,45.76,46.9,878588,0
+EXLS.US,D,20241112,000000,46.83,47.32,46.63,46.82,938860,0
+EXLS.US,D,20241113,000000,46.5,46.88,46.06,46.16,891938,0
+EXLS.US,D,20241114,000000,46.16,46.285,44.875,45.42,991361,0
+EXLS.US,D,20241115,000000,45.25,45.61,44.382,44.69,571795,0
+EXLS.US,D,20241118,000000,44.66,44.96,44.24,44.35,726335,0
+EXLS.US,D,20241119,000000,44.06,44.3,43.76,44.28,837789,0
+EXLS.US,D,20241120,000000,44.09,44.39,43.76,44.38,729523,0
+EXLS.US,D,20241121,000000,44.3,45.74,44.3,45.66,758249,0
+EXLS.US,D,20241122,000000,46.01,46.4,45.82,46.21,713449,0
+EXLS.US,D,20241125,000000,46.54,47.12,46.53,46.77,1086137,0
+EXLS.US,D,20241126,000000,46.84,47.1999,46.71,47.02,632864,0
+EXLS.US,D,20241127,000000,47.05,47.37,46.32,46.59,512457,0
+EXLS.US,D,20241129,000000,46.7,47.12,46.24,46.36,376991,0
+EXLS.US,D,20241202,000000,46.48,46.76,45.64,46.09,630426,0
+EXLS.US,D,20241203,000000,46.29,46.92,45.65,45.97,1258769,0
+EXLS.US,D,20241204,000000,46.05,46.44,45.87,46.25,633372,0
+EXLS.US,D,20241205,000000,46.25,46.85,45.69,46.5,734690,0
+EXLS.US,D,20241206,000000,46.94,46.98,46.44,46.61,620100,0
+EXLS.US,D,20241209,000000,46.63,46.68,46,46.09,720368,0
+EXLS.US,D,20241210,000000,45.94,46.715,45.38,46.29,542391,0
+EXLS.US,D,20241211,000000,46.64,46.82,46.21,46.43,691738,0
+EXLS.US,D,20241212,000000,46.44,46.49,45.98,46.27,515709,0
+EXLS.US,D,20241213,000000,46.13,46.365,45.76,45.93,401409,0
+EXLS.US,D,20241216,000000,46.11,46.28,45.83,46.1,633164,0
+EXLS.US,D,20241217,000000,45.76,46.03,45.46,45.59,672518,0
+EXLS.US,D,20241218,000000,45.65,45.955,43.98,44.13,989978,0
+EXLS.US,D,20241219,000000,44.5,45.28,44.42,44.84,808256,0
+EXLS.US,D,20241220,000000,44.14,45.16,44.14,44.7,3183322,0
+EXLS.US,D,20241223,000000,44.65,44.86,44.445,44.61,533256,0
+EXLS.US,D,20241224,000000,44.88,45.31,44.62,45.28,240766,0
+EXLS.US,D,20241226,000000,45,45.4869,45,45.39,228109,0
+EXLS.US,D,20241227,000000,45.06,45.31,44.35,44.53,487926,0
+EXLS.US,D,20241230,000000,44.3,44.46,43.7,44.26,569545,0
+EXLS.US,D,20241231,000000,44.49,44.805,44.23,44.38,934717,0
+EXLS.US,D,20250102,000000,44.65,44.88,43.81,44.21,447594,0
+EXLS.US,D,20250103,000000,44.24,44.7886,44.1192,44.73,607714,0
+EXLS.US,D,20250106,000000,44.6,44.94,44.38,44.65,579903,0
+EXLS.US,D,20250107,000000,44.69,44.83,43.68,44.13,616571,0
+EXLS.US,D,20250108,000000,43.96,45.3,43.78,45.28,540262,0
+EXLS.US,D,20250110,000000,44.39,45.16,44.2,45.11,1706841,0
+EXLS.US,D,20250113,000000,44.61,46.28,44.61,46.25,1109625,0
+EXLS.US,D,20250114,000000,47.03,47.14,45.56,45.88,1491726,0
+EXLS.US,D,20250115,000000,46.67,46.73,45.8201,46.35,720459,0
+EXLS.US,D,20250116,000000,46.48,47.25,46.455,47.06,555845,0
+EXLS.US,D,20250117,000000,47.43,47.93,46.98,47.15,676290,0
+EXLS.US,D,20250121,000000,47.68,50.11,47.62,49.73,3048586,0
+EXLS.US,D,20250122,000000,49.93,49.98,48.96,49.77,1228658,0
+EXLS.US,D,20250123,000000,49.47,49.755,48.815,49.12,1089088,0
+EXLS.US,D,20250124,000000,48.86,49.23,48.445,49.14,911365,0
+EXLS.US,D,20250127,000000,48.72,49.66,48.57,49.54,1113490,0
+EXLS.US,D,20250128,000000,49.5,51.071414,49.35,50.22,1098055,0
+EXLS.US,D,20250129,000000,49.96,50.35,49.58,49.9,565646,0
+EXLS.US,D,20250130,000000,50.37,50.75,50.14,50.49,671974,0
+EXLS.US,D,20250131,000000,50.38,50.795,50.025,50.26,890105,0
+EXLS.US,D,20250203,000000,49.51,51.1,49.24,50.95,847146,0
+EXLS.US,D,20250204,000000,50.82,51.25,50.58,50.66,820254,0
+EXLS.US,D,20250205,000000,50.96,51.84,50.55,51.72,1149557,0
+EXLS.US,D,20250206,000000,52.05,52.3,51.22,51.8,888145,0
+EXLS.US,D,20250207,000000,52.06,52.43,51.24,51.4,701933,0
+EXLS.US,D,20250210,000000,51.5,51.905,51.34,51.51,926213,0
+EXLS.US,D,20250211,000000,51.159,51.47,50.355,51.03,613835,0
+EXLS.US,D,20250212,000000,50.12,51.48,50.05,50.97,692499,0
+EXLS.US,D,20250213,000000,51.15,51.5352,50.48,51.41,630154,0
+EXLS.US,D,20250214,000000,51.75,51.86,50.83,50.93,604078,0
+EXLS.US,D,20250218,000000,50.85,51.2,50.755,51.02,772182,0
+EXLS.US,D,20250219,000000,50.7,52.07,50.5,51.79,910839,0
+EXLS.US,D,20250220,000000,51.45,51.505,50.05,50.43,821377,0
+EXLS.US,D,20250221,000000,50.59,50.649,47.89,48,2010784,0
+EXLS.US,D,20250224,000000,48,48.42,47.4689,48.21,2330179,0
+EXLS.US,D,20250225,000000,48.26,49.02,47.97,48.7,1742584,0
+EXLS.US,D,20250226,000000,48.22,51.31,48.22,48.63,2687238,0
+EXLS.US,D,20250227,000000,49.26,50.5994,48.11,48.43,1981911,0
+EXLS.US,D,20250228,000000,48.32,48.625,47.75,48.45,1645140,0
+EXLS.US,D,20250303,000000,48.45,48.67,47.61,47.83,1751665,0
+EXLS.US,D,20250304,000000,47.38,47.595,46.33,46.95,1535677,0
+EXLS.US,D,20250305,000000,46.85,47.65,46.685,47.46,1096808,0
+EXLS.US,D,20250306,000000,46.95,47.67,46.23,46.76,842199,0
+EXLS.US,D,20250307,000000,46.78,47.61,46.225,47.58,976687,0
+EXLS.US,D,20250310,000000,47.19,47.57,45.5025,45.77,1164085,0
+EXLS.US,D,20250311,000000,45.98,46.735,45.73,46.09,1141756,0
+EXLS.US,D,20250312,000000,46.5,46.65,45.695,46.12,984756,0
+EXLS.US,D,20250313,000000,46.09,46.27,45.2,45.41,1030861,0
+EXLS.US,D,20250314,000000,45.84,46.38,45.225,46.16,1035953,0
+EXLS.US,D,20250317,000000,46.23,47.4916,46.23,46.6,1123415,0
+EXLS.US,D,20250318,000000,46.21,46.97,46.03,46.64,1036560,0
+EXLS.US,D,20250319,000000,46.72,47.68,46.71,47.53,770739,0
+EXLS.US,D,20250320,000000,46.93,47.36,46.3,46.43,775796,0
+EXLS.US,D,20250321,000000,46.05,46.59,45.435,46.34,2876151,0
+EXLS.US,D,20250324,000000,46.95,47.45,46.02,46.48,1514012,0
+EXLS.US,D,20250325,000000,46.49,47.41,46.405,47.2,1040048,0
+EXLS.US,D,20250326,000000,47.23,48.025,47.14,47.18,624125,0
+EXLS.US,D,20250327,000000,47.36,47.51,46.915,47.07,652027,0
+EXLS.US,D,20250328,000000,47.32,47.37,46.45,46.8,848677,0
+EXLS.US,D,20250331,000000,46.41,47.415,45.95,47.21,1208585,0
+EXLS.US,D,20250401,000000,46.95,47.87,46.5812,47.78,1312690,0
+EXLS.US,D,20250402,000000,47.18,48.285,47.1,48.16,1048568,0
+EXLS.US,D,20250403,000000,46.37,46.88,45.452,46.08,1240908,0
+EXLS.US,D,20250404,000000,44.47,45.3,42.81,42.86,2021178,0
+EXLS.US,D,20250407,000000,41.36,43.24,39.51,42.23,2563503,0
+EXLS.US,D,20250408,000000,43.59,43.97,41.29,41.85,1305002,0
+EXLS.US,D,20250409,000000,41.7,45.35,41.22,44.97,1382936,0
+EXLS.US,D,20250410,000000,44.07,44.73,42.31,44.02,1380929,0
+EXLS.US,D,20250411,000000,43.77,45.01,43.46,44.94,1370268,0
+EXLS.US,D,20250414,000000,45.47,45.7234,44.55,45.47,1445065,0
+EXLS.US,D,20250415,000000,45.51,46.275,45.445,45.89,716883,0
+EXLS.US,D,20250416,000000,45.59,46.16,45.0208,45.48,846674,0
+EXLS.US,D,20250417,000000,45.48,45.705,44.83,44.89,1538613,0
+EXLS.US,D,20250421,000000,44.58,44.79,42.96,43.31,1146599,0
+EXLS.US,D,20250422,000000,44,44.29,43.34,43.4,1516537,0
+EXLS.US,D,20250423,000000,44.08,44.81,43.72,44.08,1887020,0
+EXLS.US,D,20250424,000000,43.95,45.01,43.69,44.82,1358216,0
+EXLS.US,D,20250425,000000,44.63,44.71,43.87,44.43,1546014,0
+EXLS.US,D,20250428,000000,44.56,45.16,43.7,44.46,2099768,0
+EXLS.US,D,20250429,000000,44.26,45.32,44.11,44.98,1510775,0
+EXLS.US,D,20250430,000000,44.92,48.78,43.77,48.48,4223361,0
+EXLS.US,D,20250501,000000,48.51,48.79,46.2675,46.31,2880612,0
+EXLS.US,D,20250502,000000,47.44,47.78,46.56,46.87,2102309,0
+EXLS.US,D,20250505,000000,46.52,47.1,46.36,46.54,1559600,0
+EXLS.US,D,20250506,000000,46.07,46.91,45.83,46.67,1152683,0
+EXLS.US,D,20250507,000000,46.59,47.07,45.695,46.05,1119724,0
+EXLS.US,D,20250508,000000,46.44,46.87,45.32,45.53,1460395,0
+EXLS.US,D,20250509,000000,45.47,45.8256,45.04,45.53,1068781,0
+EXLS.US,D,20250512,000000,46.8,47,45.795,46.85,1463910,0
+EXLS.US,D,20250513,000000,47.67,48.16,46.81,46.86,1468558,0
+EXLS.US,D,20250514,000000,46.6,46.86,45.45,45.64,1479714,0
+EXLS.US,D,20250515,000000,45.665,46.2052,45.31,46.19,960523,0
+EXLS.US,D,20250516,000000,45.88,46.34,45.685,46.07,1567071,0
+EXLS.US,D,20250519,000000,45.65,46.37,45.65,46.29,938784,0
+EXLS.US,D,20250520,000000,46.29,46.48,46.03,46.38,905907,0
+EXLS.US,D,20250521,000000,45.85,46.37,45.82,45.92,946066,0
+EXLS.US,D,20250522,000000,45.84,46.28,45.61,45.86,1170956,0
+EXLS.US,D,20250523,000000,45.17,45.73,45,45.58,1715142,0
+EXLS.US,D,20250527,000000,46.05,46.805,45.935,46.52,1322571,0
+EXLS.US,D,20250528,000000,46.485,46.84,46.12,46.16,1374422,0
+EXLS.US,D,20250529,000000,46.19,46.315,45.667,45.99,1271411,0
+EXLS.US,D,20250530,000000,45.98,46.35,45.8,45.99,1574710,0
+EXLS.US,D,20250602,000000,45.71,45.96,45.15,45.9,1459337,0
+EXLS.US,D,20250603,000000,45.66,46.77,45.58,46.64,1360900,0
+EXLS.US,D,20250604,000000,46.59,46.9,46.4703,46.87,897916,0
+EXLS.US,D,20250605,000000,46.9,47.35,46.7,47.04,1032570,0
+EXLS.US,D,20250606,000000,47.35,48.09,47.325,47.99,1158676,0
+EXLS.US,D,20250609,000000,48.16,48.19,47.08,47.66,1431692,0
+EXLS.US,D,20250610,000000,47.63,47.95,47.25,47.63,837491,0
+EXLS.US,D,20250611,000000,47.66,47.92,47.25,47.59,1370669,0
+EXLS.US,D,20250612,000000,47.8,48.06,47,48.05,1172561,0
+EXLS.US,D,20250613,000000,47.56,48.11,47.11,47.25,1277346,0
+EXLS.US,D,20250616,000000,47.53,48.28,47.475,48.18,1566168,0
+EXLS.US,D,20250617,000000,47.93,48.54,47.92,48.06,1322632,0
+EXLS.US,D,20250618,000000,47.89,48.03,44.8,45.21,2082267,0
+EXLS.US,D,20250620,000000,45.43,45.43,43.69,43.85,2969890,0
+EXLS.US,D,20250623,000000,43.85,44.6,43.36,43.95,3273956,0
+EXLS.US,D,20250624,000000,44.36,44.78,44,44.52,2073500,0
+EXLS.US,D,20250625,000000,44.39,44.47,43.1,43.21,2487575,0
+EXLS.US,D,20250626,000000,43.815,44.18,43.0724,43.83,3076305,0
+EXLS.US,D,20250627,000000,44.25,44.885,43.74,43.82,27747565,0
+EXLS.US,D,20250630,000000,43.83,44.41,43.58,43.79,2820077,0
+EXLS.US,D,20250701,000000,43.79,45.55,43.79,44.6,3206430,0
+EXLS.US,D,20250702,000000,44.6,44.97,43.73,44.65,2493123,0
+EXLS.US,D,20250703,000000,44.87,45.42,44.55,45.27,1793909,0
+EXLS.US,D,20250707,000000,45.2,45.91,44.84,45.19,2660489,0
+EXLS.US,D,20250708,000000,45.21,45.55,44.91,45.09,1735976,0
+EXLS.US,D,20250709,000000,45.35,45.47,44.87,45.43,1587684,0
+EXLS.US,D,20250710,000000,45.39,45.58,44.9,45.14,1872525,0
+EXLS.US,D,20250711,000000,45.05,45.16,42.22,42.29,1823264,0
+EXLS.US,D,20250714,000000,42.26,43.125,42.0508,43.03,2604389,0
+EXLS.US,D,20250715,000000,43,43.11,41.33,41.4,2567200,0
+EXLS.US,D,20250716,000000,41.56,42.3275,41.25,42.29,2887349,0
+EXLS.US,D,20250717,000000,42.3,42.82,42.225,42.49,2128317,0
+EXLS.US,D,20250718,000000,42.81,42.84,41.97,42.54,1587709,0
+EXLS.US,D,20250721,000000,42.9,43.15,42.395,42.59,1986682,0
+EXLS.US,D,20250722,000000,42.63,43.345,42.63,43.27,1369885,0
+EXLS.US,D,20250723,000000,43.28,43.355,42.8,42.81,1228127,0
+EXLS.US,D,20250724,000000,42.62,42.916,42.36,42.4,1223644,0
+EXLS.US,D,20250725,000000,42.68,42.985,42.41,42.86,1211671,0
+EXLS.US,D,20250728,000000,43.075,43.075,42.175,42.22,1075801,0
+EXLS.US,D,20250729,000000,42.44,42.71,41.92,42.2,2008499,0
+EXLS.US,D,20250730,000000,44.88,47.11,42.09,42.79,5048245,0
+EXLS.US,D,20250731,000000,42.76,43.66,42.73,43.43,3305611,0
+EXLS.US,D,20250801,000000,42.96,43.17,42.08,42.16,1858203,0
+EXLS.US,D,20250804,000000,42.7162,42.76,42.135,42.57,1376489,0
+EXLS.US,D,20250805,000000,42.52,42.92,42.1,42.47,1476623,0
+EXLS.US,D,20250806,000000,42.77,43.21,42.38,42.76,1773858,0
+EXLS.US,D,20250807,000000,43.08,43.14,41.9,42.06,1535217,0
+EXLS.US,D,20250808,000000,42.38,42.63,42.09,42.2,1149371,0
+EXLS.US,D,20250811,000000,42.21,42.84,41.93,42.06,1787516,0
+EXLS.US,D,20250812,000000,42.08,42.635,42.045,42.54,965595,0
+EXLS.US,D,20250813,000000,42.61,43.24,42.5,43.21,3093040,0
+EXLS.US,D,20250814,000000,42.87,43.02,42.51,42.84,1285748,0
+EXLS.US,D,20250815,000000,42.79,43.02,42.285,42.34,967108,0
+EXLS.US,D,20250818,000000,42.46,43.25,42.36,43.18,1245752,0
+EXLS.US,D,20250819,000000,43.28,43.58,42.98,43.2,1109082,0
+EXLS.US,D,20250820,000000,43.23,43.44,42.73,43.29,1244163,0
+EXLS.US,D,20250821,000000,43.14,43.7462,42.98,43.65,1217870,0
+EXLS.US,D,20250822,000000,44.04,44.525,43.73,44.05,861396,0
+EXLS.US,D,20250825,000000,43.78,43.96,43.69,43.86,1102514,0
+EXLS.US,D,20250826,000000,43.78,43.995,43.55,43.58,991436,0
+EXLS.US,D,20250827,000000,43.362,44.14,43.2321,44.07,853874,0
+EXLS.US,D,20250828,000000,44.07,44.07,43.545,43.59,879942,0
+EXLS.US,D,20250829,000000,43.67,44.09,43.51,43.78,1030507,0
+EXLS.US,D,20250902,000000,43.38,43.6,42.99,43.32,948412,0
+EXLS.US,D,20250903,000000,43.32,43.65,43.03,43.62,1114134,0
+EXLS.US,D,20250904,000000,43.52,44.155,42.94,44.13,1271944,0
+EXLS.US,D,20250905,000000,44.25,45.04,44.25,44.98,1708509,0
+EXLS.US,D,20250908,000000,44.99,45.075,43.67,44.2,1936718,0
+EXLS.US,D,20250909,000000,44.02,44.33,43.78,44.12,1327268,0
+EXLS.US,D,20250910,000000,43.83,43.89,42.55,42.71,1387240,0
+EXLS.US,D,20250911,000000,42.69,44.22,42.69,44.13,1657417,0
+EXLS.US,D,20250912,000000,43.95,44.13,43.31,43.59,1052705,0
+EXLS.US,D,20250915,000000,43.58,43.81,42.8,42.99,1294353,0
+EXLS.US,D,20250916,000000,42.92,42.92,42.175,42.33,1626311,0
+EXLS.US,D,20250917,000000,42.32,43.21,42.245,42.57,1386788,0
+EXLS.US,D,20250918,000000,42.55,42.835,42.19,42.38,1668722,0
+EXLS.US,D,20250919,000000,42.52,43.44,42.36,43.37,4266881,0
+EXLS.US,D,20250922,000000,43.2,43.67,43.01,43.58,1512263,0
+EXLS.US,D,20250923,000000,43.66,43.84,42.95,43.16,1083288,0
+EXLS.US,D,20250924,000000,43.16,43.82,42.942,43.64,1264393,0
+EXLS.US,D,20250925,000000,43.69,43.78,43.06,43.22,1754038,0
+EXLS.US,D,20250926,000000,43.16,43.82,42.78,43.75,1001194,0
+EXLS.US,D,20250929,000000,43.94,44.32,43.55,43.97,1156122,0
+EXLS.US,D,20250930,000000,43.89,44.11,43.47,44.03,1320561,0
+EXLS.US,D,20251001,000000,43.8,43.975,43.165,43.71,1216543,0
+EXLS.US,D,20251002,000000,43.64,44.15,43.29,43.44,973839,0
+EXLS.US,D,20251003,000000,43.47,43.71,42.925,43.07,1013102,0
+EXLS.US,D,20251006,000000,43.13,43.64,42.405,42.54,784848,0
+EXLS.US,D,20251007,000000,42.77,43.0638,42.1,42.35,765951,0
+EXLS.US,D,20251008,000000,42.49,42.49,42.128,42.46,843474,0
+EXLS.US,D,20251009,000000,42.52,42.72,41.92,41.99,952043,0
+EXLS.US,D,20251010,000000,42.18,42.34,41.14,41.25,847961,0
+EXLS.US,D,20251013,000000,41.27,41.47,40.8,40.81,1269390,0
+EXLS.US,D,20251014,000000,40.45,41.205,40.3401,41.01,1831344,0
+EXLS.US,D,20251015,000000,41.11,41.178,40.36,40.44,919888,0
+EXLS.US,D,20251016,000000,40.5,40.58,39.6,39.67,1399724,0
+EXLS.US,D,20251017,000000,39.74,40.57,39.7,40.34,904866,0
+EXLS.US,D,20251020,000000,40.74,40.84,40.28,40.71,631351,0
+EXLS.US,D,20251021,000000,40.72,41.67,40.64,41.42,1099603,0
+EXLS.US,D,20251022,000000,41.42,41.99,41.22,41.28,1398948,0
+EXLS.US,D,20251023,000000,41.27,41.55,40.945,41.32,842566,0
+EXLS.US,D,20251024,000000,41.51,41.665,41.18,41.21,874425,0
+EXLS.US,D,20251027,000000,41.36,41.7,41.11,41.47,1444618,0
+EXLS.US,D,20251028,000000,41.485,41.62,41.07,41.47,1075469,0
+EXLS.US,D,20251029,000000,39.39,39.96,37.3,38.54,4813877,0
+EXLS.US,D,20251030,000000,38.84,40.73,38.725,40.22,2699608,0
+EXLS.US,D,20251031,000000,40.55,40.72,38.2,39.1,3373758,0
+EXLS.US,D,20251103,000000,39.1,39.385,38.635,39.16,1603326,0
+EXLS.US,D,20251104,000000,39.985,39.985,38.975,39.55,1020094,0
+EXLS.US,D,20251105,000000,39.6,39.97,39.03,39.47,1257851,0
+EXLS.US,D,20251106,000000,39.23,39.44,37.94,38.75,1702393,0
+EXLS.US,D,20251107,000000,38.81,39.91,38.72,39.54,1558070,0
+EXLS.US,D,20251110,000000,39.45,39.92,39.12,39.63,802275,0
+EXLS.US,D,20251111,000000,39.63,39.86,39.23,39.57,947090,0
+EXLS.US,D,20251112,000000,39.73,40.045,39.5,39.51,1135718,0
+EXLS.US,D,20251113,000000,39.235,39.965,39.235,39.87,1521119,0
+EXLS.US,D,20251114,000000,39.55,40.28,39.11,39.71,911577,0
+EXLS.US,D,20251117,000000,39.7,39.73,38.69,38.77,1236857,0
+EXLS.US,D,20251118,000000,38.83,39.275,38.45,38.77,1082381,0
+EXLS.US,D,20251119,000000,38.71,39.01,38.57,38.89,1504089,0
+EXLS.US,D,20251120,000000,39.04,39.4,38.45,38.71,1397277,0
+EXLS.US,D,20251121,000000,39.04,39.875,38.915,39.39,1381583,0
+EXLS.US,D,20251124,000000,39.32,39.43,38.825,38.84,1211498,0
+EXLS.US,D,20251125,000000,39.1,39.93,39.1,39.74,1069810,0
+EXLS.US,D,20251126,000000,39.83,40.02,39.59,39.82,871478,0
+EXLS.US,D,20251128,000000,39.96,40.08,39.69,39.73,474792,0
+EXLS.US,D,20251201,000000,39.63,40.465,39.25,40.05,1353223,0
+EXLS.US,D,20251202,000000,39.99,40.3,39.76,39.77,882787,0
+EXLS.US,D,20251203,000000,39.77,40.34,39.51,40.19,1294353,0
+EXLS.US,D,20251204,000000,40.45,41.1,40.45,40.92,926739,0
+EXLS.US,D,20251205,000000,40.59,41.27,40.535,40.72,797885,0
+EXLS.US,D,20251208,000000,40.6,40.75,39.84,40.06,1049855,0
+EXLS.US,D,20251209,000000,40.08,40.54,39.98,40.06,877291,0
+EXLS.US,D,20251210,000000,40.07,40.78,40,40.77,1194547,0
+EXLS.US,D,20251211,000000,40.77,41.545,40.645,41.52,1215660,0
+EXLS.US,D,20251212,000000,41.81,42.025,41.4,41.64,971751,0
+EXLS.US,D,20251215,000000,41.64,41.86,41,41.52,1174273,0
+EXLS.US,D,20251216,000000,42,42.155,41.4897,41.78,1428278,0
+EXLS.US,D,20251217,000000,41.81,42.5,41.71,42.43,1307905,0
+EXLS.US,D,20251218,000000,42.39,43.045,42.29,42.91,1490958,0
+EXLS.US,D,20251219,000000,42.53,43.23,42.53,43.1,2527966,0
+EXLS.US,D,20251222,000000,43.43,43.88,43.28,43.38,1534669,0
+EXLS.US,D,20251223,000000,43.26,43.58,43.125,43.32,1010872,0
+EXLS.US,D,20251224,000000,43.32,43.585,43.2,43.3,395154,0
+EXLS.US,D,20251226,000000,43.37,43.46,43.03,43.3,464523,0
+EXLS.US,D,20251229,000000,43.3,43.67,43.04,43.27,956975,0
+EXLS.US,D,20251230,000000,43.12,43.21,42.705,42.75,1020309,0
+EXLS.US,D,20251231,000000,42.605,42.875,42.435,42.44,992307,0
+EXLS.US,D,20260102,000000,42.35,42.52,41.15,41.21,1428080,0
+EXLS.US,D,20260105,000000,41.1,42.25,40.7142,42.01,1292910,0
+EXLS.US,D,20260106,000000,41.81,42.65,41.73,42.37,1028046,0
+EXLS.US,D,20260107,000000,42.75,43,42.3,42.73,822229,0
+EXLS.US,D,20260108,000000,42.73,43.165,42.615,42.69,858473,0
+EXLS.US,D,20260109,000000,42.58,43.135,42.5301,42.68,922791,0
+EXLS.US,D,20260112,000000,42.47,42.52,42.14,42.23,974765,0
+EXLS.US,D,20260113,000000,42.16,42.225,41.56,41.68,1020394,0
+EXLS.US,D,20260114,000000,41.68,42.61,41.68,42.48,1140708,0
+EXLS.US,D,20260115,000000,42.6,43.15,42.37,42.63,1175483,0
+EXLS.US,D,20260116,000000,42.47,42.87,42.04,42.77,1182907,0
+EXLS.US,D,20260120,000000,42.36,42.81,41.47,41.64,1157489,0
+EXLS.US,D,20260121,000000,41.72,42.485,41.66,42.32,1102690,0
+EXLS.US,D,20260122,000000,42.45,43.035,42.4,42.73,709744,0
+EXLS.US,D,20260123,000000,42.46,42.805,42.1982,42.64,937872,0
+EXLS.US,D,20260126,000000,42.65,43.1896,42.02,42.67,1052752,0
+EXLS.US,D,20260127,000000,42.53,42.535,40.34,40.49,1673806,0
+EXLS.US,D,20260128,000000,40.42,40.82,39.616,39.78,1564527,0
+EXLS.US,D,20260129,000000,39.63,40.005,38.265,38.6,1778947,0
+EXLS.US,D,20260130,000000,38.66,39.36,38.2428,39.15,1971286,0
+EXLS.US,D,20260202,000000,39.21,39.99,38.915,39.77,1067256,0
+EXLS.US,D,20260203,000000,39,39,32.09,32.34,4003275,0
+EXLS.US,D,20260204,000000,32.37,33.34,31.01,32.46,4324776,0
+EXLS.US,D,20260205,000000,32.795,33.59,31.09,31.2,4871164,0
+EXLS.US,D,20260206,000000,31.55,32.065,31.25,31.7,2870108,0
+EXLS.US,D,20260209,000000,31.45,31.5,29.9715,31.1,3932477,0
+EXLS.US,D,20260210,000000,30.9,31.98,30.3,31.31,2632772,0
+EXLS.US,D,20260211,000000,31.31,31.47,30.05,30.25,3521306,0
+EXLS.US,D,20260212,000000,30.25,30.61,28.62,29.69,3758156,0
+EXLS.US,D,20260213,000000,29.62,30.34,29.34,30.04,3011013,0
+EXLS.US,D,20260217,000000,30.04,30.455,29.905,30.21,2452491,0
+EXLS.US,D,20260218,000000,30.32,30.98,29.885,30.9,2050681,0
diff --git a/daily/us/nasdaq stocks/1/faaa.us.txt b/daily/us/nasdaq stocks/1/faaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3467e7e3e2fe8357ac1369c732431c81d9e3ad43
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/faaa.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAAA.US,D,20260212,000000,50.08,50.1,50.0799,50.08,17154,0
+FAAA.US,D,20260213,000000,50.12,50.13,50.11,50.12,9743,0
+FAAA.US,D,20260217,000000,50.11,50.13,50.11,50.12,26512,0
+FAAA.US,D,20260218,000000,50.065,50.11,50.065,50.1,11191,0
diff --git a/daily/us/nasdaq stocks/1/fchl.us.txt b/daily/us/nasdaq stocks/1/fchl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3552c719333e1efc40dfcd6a90c648382370f6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fchl.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCHL.US,D,20250904,000000,3.9,4.56,3.9,4.25,3080541,0
+FCHL.US,D,20250905,000000,4.3,5.05,4.3,4.6,2668050,0
+FCHL.US,D,20250908,000000,4.62,4.94,4.62,4.88,890791,0
+FCHL.US,D,20250909,000000,4.9,4.92,4.43,4.55,3906999,0
+FCHL.US,D,20250910,000000,4.49,4.75,4.16,4.16,3310256,0
+FCHL.US,D,20250911,000000,4.5035,5.35,4.43,5.24,8008102,0
+FCHL.US,D,20250912,000000,5.21,5.65,5.21,5.54,4073099,0
+FCHL.US,D,20250915,000000,5.5,5.6499,5.1,5.19,641218,0
+FCHL.US,D,20250916,000000,5.27,6.18,5.27,6.17,876158,0
+FCHL.US,D,20250917,000000,6.33,6.85,5.61,6.55,603509,0
+FCHL.US,D,20250918,000000,6.53,6.9,6.1,6.87,6900239,0
+FCHL.US,D,20250919,000000,6.8,7.64,6.32,7.2,13264855,0
+FCHL.US,D,20250922,000000,6.83,7.2,6.18,6.95,6442563,0
+FCHL.US,D,20250923,000000,7.35,7.37,1.02,1.07,19268278,0
+FCHL.US,D,20250924,000000,0.9731,1.03,0.6666,0.6955,10337685,0
+FCHL.US,D,20250925,000000,0.6722,0.7492,0.6538,0.7,2514117,0
+FCHL.US,D,20250926,000000,0.67,0.69,0.6155,0.645,2028917,0
+FCHL.US,D,20250929,000000,0.6381,0.6532,0.6,0.6,1192661,0
+FCHL.US,D,20250930,000000,0.618,0.62,0.561,0.5617,1074186,0
+FCHL.US,D,20251001,000000,0.5666,0.64,0.5666,0.6268,904922,0
+FCHL.US,D,20251002,000000,0.6136,0.6248,0.6046,0.623,383963,0
+FCHL.US,D,20251003,000000,0.619,0.63,0.611,0.627,245685,0
+FCHL.US,D,20251006,000000,0.627,0.63,0.6,0.607,266643,0
+FCHL.US,D,20251007,000000,0.6,0.6195,0.5546,0.5566,619379,0
+FCHL.US,D,20251008,000000,0.568,0.568,0.5112,0.5262,795979,0
+FCHL.US,D,20251009,000000,0.5309,0.545599,0.5152,0.529,453764,0
+FCHL.US,D,20251010,000000,0.529,0.533999,0.5011,0.5013,610507,0
+FCHL.US,D,20251013,000000,0.5,0.51,0.491,0.5024,207684,0
+FCHL.US,D,20251014,000000,0.5,0.5045,0.4793,0.4857,349342,0
+FCHL.US,D,20251015,000000,0.49,0.51,0.487,0.4878,368691,0
+FCHL.US,D,20251016,000000,0.48,0.5021,0.44,0.4459,754770,0
+FCHL.US,D,20251017,000000,0.4449,0.47,0.428499,0.4342,641636,0
+FCHL.US,D,20251020,000000,0.4342,0.4932,0.4342,0.4824,325750,0
+FCHL.US,D,20251021,000000,0.488,0.488,0.4311,0.4571,281953,0
+FCHL.US,D,20251022,000000,0.47405,0.48,0.432,0.4591,332199,0
+FCHL.US,D,20251023,000000,0.46,0.4865,0.4436,0.465,394277,0
+FCHL.US,D,20251024,000000,0.466,0.468,0.4458,0.448,215369,0
+FCHL.US,D,20251027,000000,0.45,0.4823,0.4311,0.4372,379751,0
+FCHL.US,D,20251028,000000,0.4383,0.4747,0.4294,0.4733,477098,0
+FCHL.US,D,20251029,000000,0.464,0.52,0.4569,0.51075,1253440,0
+FCHL.US,D,20251030,000000,0.4901,0.5058,0.47,0.4839,285860,0
+FCHL.US,D,20251031,000000,0.48,0.483,0.46,0.4652,223598,0
+FCHL.US,D,20251103,000000,0.4985,0.4985,0.451,0.4587,142345,0
+FCHL.US,D,20251104,000000,0.449,0.4699,0.41,0.4108,596964,0
+FCHL.US,D,20251105,000000,0.4119,0.425,0.4005,0.4049,235713,0
+FCHL.US,D,20251106,000000,0.4004,0.43,0.4004,0.4215,218126,0
+FCHL.US,D,20251107,000000,0.4255,0.4255,0.4013,0.41415,115392,0
+FCHL.US,D,20251110,000000,0.4128,0.42,0.3923,0.42,1007254,0
+FCHL.US,D,20251111,000000,0.4166,0.419817,0.363,0.3833,436661,0
+FCHL.US,D,20251112,000000,0.3791,0.39,0.3643,0.3665,214053,0
+FCHL.US,D,20251113,000000,0.364,0.3777,0.3504,0.3522,218011,0
+FCHL.US,D,20251114,000000,0.3535,0.36255,0.3504,0.3507,156845,0
+FCHL.US,D,20251117,000000,0.355,0.355,0.34,0.3475,163250,0
+FCHL.US,D,20251118,000000,0.3401,0.3549,0.3319,0.3353,321342,0
+FCHL.US,D,20251119,000000,0.3396,0.41,0.3396,0.35,1441502,0
+FCHL.US,D,20251120,000000,0.3665,0.3817,0.343,0.343,239065,0
+FCHL.US,D,20251121,000000,0.338,0.3722,0.3355,0.361,252063,0
+FCHL.US,D,20251124,000000,0.38,0.3802,0.3501,0.3513,186102,0
+FCHL.US,D,20251125,000000,0.37,0.37,0.3501,0.356099,73548,0
+FCHL.US,D,20251126,000000,0.3748,0.3765,0.345,0.3492,129429,0
+FCHL.US,D,20251128,000000,0.367,0.368099,0.3512,0.3638,94087,0
+FCHL.US,D,20251201,000000,0.36,0.36,0.3512,0.3536,122828,0
+FCHL.US,D,20251202,000000,0.3631,0.3631,0.3403,0.3404,134179,0
+FCHL.US,D,20251203,000000,0.3404,0.3454,0.3323,0.344,124525,0
+FCHL.US,D,20251204,000000,0.3355,0.34401,0.3355,0.3419,68787,0
+FCHL.US,D,20251205,000000,0.3409,0.3578,0.334,0.3407,303616,0
+FCHL.US,D,20251208,000000,0.3407,0.35105,0.3329,0.3361,183276,0
+FCHL.US,D,20251209,000000,0.3328,0.342,0.328,0.331,163579,0
+FCHL.US,D,20251210,000000,0.3302,0.3311,0.311,0.3219,287059,0
+FCHL.US,D,20251211,000000,0.336,0.3498,0.3198,0.3488,224725,0
+FCHL.US,D,20251212,000000,0.3417,0.3469,0.3236,0.3283,121275,0
+FCHL.US,D,20251215,000000,0.3269,0.3362,0.2988,0.2988,286226,0
+FCHL.US,D,20251216,000000,0.2898,0.2988,0.2801,0.2841,252358,0
+FCHL.US,D,20251217,000000,0.2881,0.2987,0.273,0.277,97458,0
+FCHL.US,D,20251218,000000,0.275,0.278,0.2726,0.278,83389,0
+FCHL.US,D,20251219,000000,0.2739,0.2828,0.2739,0.2753,53654,0
+FCHL.US,D,20251222,000000,0.27,0.28,0.2534,0.2704,481969,0
+FCHL.US,D,20251223,000000,0.2712,0.2712,0.2551,0.2564,167836,0
+FCHL.US,D,20251224,000000,0.251,0.2959,0.2505,0.2806,424151,0
+FCHL.US,D,20251226,000000,0.3,0.322,0.2801,0.2918,1550738,0
+FCHL.US,D,20251229,000000,0.3086,0.3086,0.2503,0.2567,951199,0
+FCHL.US,D,20251230,000000,0.251,0.2571,0.2351,0.2483,453561,0
+FCHL.US,D,20251231,000000,0.2407,0.2561,0.2313,0.2313,387390,0
+FCHL.US,D,20260102,000000,0.258,0.258,0.2411,0.2516,160975,0
+FCHL.US,D,20260105,000000,0.2526,0.279999,0.2524,0.2542,369767,0
+FCHL.US,D,20260106,000000,0.2618,0.276,0.2511,0.2524,256352,0
+FCHL.US,D,20260107,000000,0.2613,0.2915,0.2601,0.2849,428240,0
+FCHL.US,D,20260108,000000,0.277,0.2842,0.2666,0.2793,342589,0
+FCHL.US,D,20260109,000000,0.2817,0.295,0.2716,0.2716,120809,0
+FCHL.US,D,20260112,000000,0.28415,0.2878,0.271,0.2792,123141,0
+FCHL.US,D,20260113,000000,0.286701,0.291,0.265,0.265,80977,0
+FCHL.US,D,20260114,000000,0.2682,0.2823,0.2583,0.2583,75654,0
+FCHL.US,D,20260115,000000,0.2589,0.284499,0.2566,0.2713,163708,0
+FCHL.US,D,20260116,000000,0.28,0.28,0.25,0.2527,450792,0
+FCHL.US,D,20260120,000000,0.2511,0.2665,0.2511,0.2587,104837,0
+FCHL.US,D,20260121,000000,0.2601,0.27,0.2416,0.2416,160326,0
+FCHL.US,D,20260122,000000,0.249,0.2525,0.21931,0.2312,556218,0
+FCHL.US,D,20260123,000000,0.2338,0.2511,0.2312,0.2326,157763,0
+FCHL.US,D,20260126,000000,0.2334,0.245,0.2334,0.2401,383456,0
+FCHL.US,D,20260127,000000,0.26,0.26,0.2364,0.2364,48234,0
+FCHL.US,D,20260128,000000,0.25,0.25,0.23,0.2305,111342,0
+FCHL.US,D,20260129,000000,0.2348,0.28,0.217,0.2625,2720730,0
+FCHL.US,D,20260130,000000,0.2529,0.2944,0.2303,0.2613,925127,0
+FCHL.US,D,20260202,000000,0.264,0.27,0.236,0.2428,578027,0
+FCHL.US,D,20260203,000000,0.2444,0.2489,0.2415,0.2421,204846,0
+FCHL.US,D,20260204,000000,0.2423,0.2438,0.2201,0.2222,269431,0
+FCHL.US,D,20260205,000000,0.2155,0.2347,0.2151,0.221,162432,0
+FCHL.US,D,20260206,000000,0.225,0.2397,0.225,0.235,89216,0
+FCHL.US,D,20260209,000000,0.2315,0.242,0.2161,0.2327,102113,0
+FCHL.US,D,20260210,000000,0.2446,0.2446,0.225,0.2355,75880,0
+FCHL.US,D,20260211,000000,0.2369,0.2393,0.2216,0.2333,255693,0
+FCHL.US,D,20260212,000000,0.2312,0.3072,0.22,0.2212,1387976,0
+FCHL.US,D,20260213,000000,0.2225,0.2413,0.215,0.2216,125769,0
+FCHL.US,D,20260217,000000,0.2011,0.2292,0.2011,0.2147,63680,0
+FCHL.US,D,20260218,000000,0.224,0.2279,0.2147,0.2166,98294,0
diff --git a/daily/us/nasdaq stocks/1/ffbc.us.txt b/daily/us/nasdaq stocks/1/ffbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..118b7f484c56756df8cdc3c5822f24bd0513e7d9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ffbc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFBC.US,D,20050225,000000,10.7695,10.9567,10.7695,10.9199,102624.77313809,0
+FFBC.US,D,20050228,000000,10.8305,10.9267,10.7346,10.8801,162082.18747405,0
+FFBC.US,D,20050301,000000,10.9334,11.082,10.8597,11.0363,113985.03837655,0
+FFBC.US,D,20050302,000000,11.0945,11.0945,10.9616,11.0626,150093.20133236,0
+FFBC.US,D,20050303,000000,11.1013,11.1266,11.017,11.0877,83164.315147952,0
+FFBC.US,D,20050304,000000,11.1313,11.2991,11.1013,11.2991,109917.93561563,0
+FFBC.US,D,20050307,000000,11.1838,11.2886,11.1382,11.1382,98792.667698373,0
+FFBC.US,D,20050308,000000,11.0703,11.2381,11.0703,11.2042,220758.33878599,0
+FFBC.US,D,20050309,000000,11.143,11.2235,11.1149,11.1964,156755.58152664,0
+FFBC.US,D,20050310,000000,11.2439,11.3769,11.1585,11.1643,196863.85239303,0
+FFBC.US,D,20050311,000000,11.1905,11.2924,11.1072,11.1149,155931.0295224,0
+FFBC.US,D,20050314,000000,11.0945,11.2817,11.0945,11.2139,213209.56518715,0
+FFBC.US,D,20050315,000000,11.2439,11.4312,11.2099,11.2235,155456.91211996,0
+FFBC.US,D,20050316,000000,11.1643,11.2508,11.1313,11.1382,232909.14325852,0
+FFBC.US,D,20050317,000000,11.2381,11.2817,11.1585,11.2575,231538.32555147,0
+FFBC.US,D,20050318,000000,11.2817,11.5359,11.1789,11.5225,453099.57185159,0
+FFBC.US,D,20050321,000000,11.3342,11.5564,11.3342,11.5505,233013.24294905,0
+FFBC.US,D,20050322,000000,11.4555,11.5593,11.4001,11.4196,383355.87126269,0
+FFBC.US,D,20050323,000000,11.3457,11.3885,11.274,11.2817,91803.558772408,0
+FFBC.US,D,20050324,000000,11.341,11.3526,11.2817,11.2817,115085.81530222,0
+FFBC.US,D,20050328,000000,11.274,11.3457,11.2508,11.2817,98575.192107254,0
+FFBC.US,D,20050329,000000,11.2575,11.3885,10.9684,11.0285,289030.21404731,0
+FFBC.US,D,20050330,000000,11.1382,11.1643,11.0421,11.082,248768.37037013,0
+FFBC.US,D,20050331,000000,11.1905,11.1964,10.8472,10.951,316028.10804624,0
+FFBC.US,D,20050401,000000,11.011,11.2042,10.7946,10.8831,178873.15835046,0
+FFBC.US,D,20050404,000000,10.9383,11.0285,10.7132,10.951,132869.34065373,0
+FFBC.US,D,20050405,000000,11.011,11.1469,10.8733,10.9723,98586.529697312,0
+FFBC.US,D,20050406,000000,11.0509,11.1313,10.7879,10.9383,125698.83028682,0
+FFBC.US,D,20050407,000000,10.9985,11.046,10.8016,10.9926,93287.752380046,0
+FFBC.US,D,20050408,000000,11.017,11.0217,10.7413,10.7695,124469.2171105,0
+FFBC.US,D,20050411,000000,10.7743,10.8472,10.7171,10.8305,242996.50634042,0
+FFBC.US,D,20050412,000000,10.7743,11.0945,10.7743,11.082,272665.9488331,0
+FFBC.US,D,20050413,000000,11.0877,11.1266,10.7171,10.7171,240050.79430526,0
+FFBC.US,D,20050414,000000,10.5715,10.751,10.4775,10.5182,199947.6768889,0
+FFBC.US,D,20050415,000000,10.4939,10.5967,10.2911,10.332,160189.84062431,0
+FFBC.US,D,20050418,000000,10.2854,10.6221,10.2785,10.5056,173073.46569061,0
+FFBC.US,D,20050419,000000,10.4329,10.5598,10.3445,10.524,108604.83654887,0
+FFBC.US,D,20050420,000000,10.5598,10.5598,10.2717,10.3979,226864.14637741,0
+FFBC.US,D,20050421,000000,10.4396,10.6938,10.3804,10.6938,344758.59194408,0
+FFBC.US,D,20050422,000000,10.7132,10.7132,10.2475,10.392,258383.6774296,0
+FFBC.US,D,20050425,000000,10.4658,10.6492,10.3494,10.5648,138882.38614467,0
+FFBC.US,D,20050426,000000,10.4998,10.5598,10.1961,10.2475,130552.34952181,0
+FFBC.US,D,20050427,000000,10.1709,10.4396,10.1447,10.332,140413.99149255,0
+FFBC.US,D,20050428,000000,10.2543,10.3445,10.1388,10.1388,110318.87402768,0
+FFBC.US,D,20050429,000000,10.1388,10.3804,10.0757,10.3736,215494.60492891,0
+FFBC.US,D,20050502,000000,10.3203,10.6996,10.3203,10.6667,324932.23900206,0
+FFBC.US,D,20050503,000000,10.59,10.7879,10.5434,10.6027,92775.499447409,0
+FFBC.US,D,20050504,000000,10.6802,10.8597,10.5967,10.8131,114940.48801147,0
+FFBC.US,D,20050505,000000,10.8665,10.9334,10.59,10.6667,124018.80557818,0
+FFBC.US,D,20050506,000000,10.7743,10.8131,10.6221,10.7462,112991.45321144,0
+FFBC.US,D,20050509,000000,10.751,10.9082,10.7074,10.9082,121060.72526296,0
+FFBC.US,D,20050510,000000,10.7277,10.8422,10.4998,10.5056,120555.68716036,0
+FFBC.US,D,20050511,000000,10.5967,10.7277,10.4279,10.6734,88171.407193718,0
+FFBC.US,D,20050512,000000,10.6938,10.8016,10.4891,10.4998,70329.132511903,0
+FFBC.US,D,20050513,000000,10.6221,10.6221,10.326,10.459,186139.52288785,0
+FFBC.US,D,20050516,000000,10.459,10.8016,10.459,10.7879,117318.28985371,0
+FFBC.US,D,20050517,000000,10.7171,10.951,10.6938,10.9267,129797.88443792,0
+FFBC.US,D,20050518,000000,10.951,11.011,10.8355,10.9723,201826.62476858,0
+FFBC.US,D,20050519,000000,10.8597,10.9567,10.7743,10.7879,89744.240141811,0
+FFBC.US,D,20050520,000000,10.8801,10.8801,10.7132,10.8258,99481.168621916,0
+FFBC.US,D,20050523,000000,10.7462,10.9199,10.7132,10.8597,159594.10180125,0
+FFBC.US,D,20050524,000000,10.7171,10.8539,10.7171,10.8073,104685.12245869,0
+FFBC.US,D,20050525,000000,10.751,10.751,10.5483,10.6608,109943.70286575,0
+FFBC.US,D,20050526,000000,10.6221,10.9199,10.6221,10.9015,93643.340431875,0
+FFBC.US,D,20050527,000000,10.9868,11.0421,10.8422,10.8665,208210.71866143,0
+FFBC.US,D,20050531,000000,10.9868,10.9868,10.7627,10.8016,329478.61261545,0
+FFBC.US,D,20050601,000000,10.8539,10.8878,10.7413,10.8878,219323.61829861,0
+FFBC.US,D,20050602,000000,10.8016,10.9141,10.8016,10.8539,161010.26986853,0
+FFBC.US,D,20050603,000000,10.7812,10.8355,10.6356,10.6492,140394.40838245,0
+FFBC.US,D,20050606,000000,10.5598,10.7879,10.5598,10.751,96686.968017538,0
+FFBC.US,D,20050607,000000,10.6996,10.9015,10.6492,10.6492,140390.28562243,0
+FFBC.US,D,20050608,000000,10.5793,10.7569,10.5715,10.5967,114493.16854917,0
+FFBC.US,D,20050609,000000,10.5598,10.7413,10.5308,10.7277,122872.67829228,0
+FFBC.US,D,20050610,000000,10.6327,10.9015,10.6327,10.8801,94902.843618357,0
+FFBC.US,D,20050613,000000,10.8878,10.951,10.5648,10.5862,215990.36682146,0
+FFBC.US,D,20050614,000000,10.6104,10.7074,10.4396,10.6802,198272.80563028,0
+FFBC.US,D,20050615,000000,10.7229,11.0703,10.59,11.0703,229943.84811326,0
+FFBC.US,D,20050616,000000,11.0877,11.1072,10.9985,11.075,155233.25238881,0
+FFBC.US,D,20050617,000000,11.1072,11.2235,11.1072,11.1722,247491.34545355,0
+FFBC.US,D,20050620,000000,11.1313,11.1964,11.0421,11.0509,73092.412416123,0
+FFBC.US,D,20050621,000000,11.1266,11.2099,11.011,11.1789,66502.180522211,0
+FFBC.US,D,20050622,000000,11.2508,11.3079,11.1266,11.2817,68195.604200925,0
+FFBC.US,D,20050623,000000,11.2042,11.2206,10.8937,10.8937,100622.14245779,0
+FFBC.US,D,20050624,000000,10.8258,10.9141,10.7074,10.7879,155585.74837062,0
+FFBC.US,D,20050627,000000,10.6802,10.8305,10.6424,10.8305,84045.555102486,0
+FFBC.US,D,20050628,000000,10.9141,11.2206,10.8422,11.1905,129483.5239863,0
+FFBC.US,D,20050629,000000,11.1072,11.341,11.0556,11.3342,96374.66894593,0
+FFBC.US,D,20050630,000000,11.341,11.4001,11.2508,11.341,226328.18757465,0
+FFBC.US,D,20050701,000000,11.3933,11.4826,11.2381,11.4826,335079.38210427,0
+FFBC.US,D,20050705,000000,11.4001,11.5088,11.3885,11.4943,309456.42857242,0
+FFBC.US,D,20050706,000000,11.4826,11.5165,11.3836,11.4555,120718.5361812,0
+FFBC.US,D,20050707,000000,11.2235,11.5768,11.2235,11.5417,142911.3533754,0
+FFBC.US,D,20050708,000000,11.5225,11.9085,11.4642,11.8814,189701.58754618,0
+FFBC.US,D,20050711,000000,11.8203,12.1676,11.4603,11.5505,388177.43910751,0
+FFBC.US,D,20050712,000000,11.5225,11.6417,11.435,11.4884,113877.846616,0
+FFBC.US,D,20050713,000000,11.5225,11.6553,11.4603,11.5088,190241.66910896,0
+FFBC.US,D,20050714,000000,11.5088,11.6301,11.2817,11.2817,140419.14494258,0
+FFBC.US,D,20050715,000000,11.3138,11.341,11.1964,11.2575,145500.44666872,0
+FFBC.US,D,20050718,000000,11.2099,11.2886,11.0626,11.0945,182388.84195855,0
+FFBC.US,D,20050719,000000,11.1469,11.2508,11.1197,11.2235,112665.75516977,0
+FFBC.US,D,20050720,000000,11.1528,11.4884,11.1013,11.4419,170846.14458915,0
+FFBC.US,D,20050721,000000,11.4555,11.5651,11.1149,11.1643,121677.07788613,0
+FFBC.US,D,20050722,000000,11.0703,11.1266,10.7277,11.1072,374279.61507599,0
+FFBC.US,D,20050725,000000,11.1313,11.1469,10.7569,10.9082,269491.42361677,0
+FFBC.US,D,20050726,000000,10.9082,11.1072,10.8472,11.0285,144387.301463,0
+FFBC.US,D,20050727,000000,10.9616,11.0877,10.8597,10.8665,91475.799350722,0
+FFBC.US,D,20050728,000000,10.8597,10.9926,10.8597,10.951,105858.04768473,0
+FFBC.US,D,20050729,000000,10.9141,11.017,10.8073,10.8258,96932.2722388,0
+FFBC.US,D,20050801,000000,10.8016,11.1266,10.8016,10.9567,155344.56690938,0
+FFBC.US,D,20050802,000000,10.8878,11.0703,10.8665,10.8801,145597.33152922,0
+FFBC.US,D,20050803,000000,10.8665,10.951,10.7695,10.7743,242869.73146978,0
+FFBC.US,D,20050804,000000,10.7413,10.7627,10.4998,10.5483,257203.53737354,0
+FFBC.US,D,20050805,000000,10.6424,10.6424,10.2407,10.2854,208213.81073144,0
+FFBC.US,D,20050808,000000,10.3076,10.392,10.232,10.326,184855.28314124,0
+FFBC.US,D,20050809,000000,10.3561,10.3629,10.2028,10.2078,174522.61583807,0
+FFBC.US,D,20050810,000000,10.2028,10.425,10.1273,10.1961,122673.75512126,0
+FFBC.US,D,20050811,000000,10.1709,10.459,10.1388,10.3804,141638.45121885,0
+FFBC.US,D,20050812,000000,10.3407,10.3979,10.1709,10.2281,90395.636225163,0
+FFBC.US,D,20050815,000000,10.2281,10.4105,10.1709,10.4105,100874.66150909,0
+FFBC.US,D,20050816,000000,10.3203,10.4027,10.2669,10.3494,153592.39390037,0
+FFBC.US,D,20050817,000000,10.2911,10.4105,10.2911,10.326,146002.39270131,0
+FFBC.US,D,20050818,000000,10.2621,10.3853,10.2543,10.3629,150834.26744617,0
+FFBC.US,D,20050819,000000,10.3076,10.5434,10.2911,10.4173,261807.62962723,0
+FFBC.US,D,20050822,000000,10.3853,10.5531,10.3853,10.5483,118407.72918931,0
+FFBC.US,D,20050823,000000,10.4813,10.5648,10.4522,10.5056,189020.30145267,0
+FFBC.US,D,20050824,000000,10.5056,10.6667,10.4658,10.524,162831.4991079,0
+FFBC.US,D,20050825,000000,10.4998,10.6027,10.4658,10.5434,145115.99929674,0
+FFBC.US,D,20050826,000000,10.4813,10.524,10.4173,10.4396,160783.51806737,0
+FFBC.US,D,20050829,000000,10.3736,10.5366,10.2621,10.4998,92756.947027314,0
+FFBC.US,D,20050830,000000,10.4329,10.5967,10.425,10.4891,96555.039696859,0
+FFBC.US,D,20050831,000000,10.4706,10.8016,10.4173,10.8016,155335.29069933,0
+FFBC.US,D,20050901,000000,10.7946,11.046,10.7346,11.046,181784.85761544,0
+FFBC.US,D,20050902,000000,10.9868,11.082,10.8539,10.8831,172068.54293544,0
+FFBC.US,D,20050906,000000,10.9461,11.017,10.8801,10.9616,158320.16895469,0
+FFBC.US,D,20050907,000000,10.9383,11.0033,10.8016,10.98,163432.391381,0
+FFBC.US,D,20050908,000000,10.9267,11.0217,10.8597,10.98,213993.92028118,0
+FFBC.US,D,20050909,000000,10.9723,11.1013,10.9461,11.1013,163920.93844351,0
+FFBC.US,D,20050912,000000,11.0509,11.274,10.9868,11.1905,157460.57349027,0
+FFBC.US,D,20050913,000000,11.1149,11.1382,10.9567,10.98,192192.76528899,0
+FFBC.US,D,20050914,000000,10.9868,11.0703,10.8597,10.9082,162752.1359775,0
+FFBC.US,D,20050915,000000,10.8539,10.9684,10.8539,10.9461,97049.770899405,0
+FFBC.US,D,20050916,000000,10.9868,11.2314,10.9461,11.1013,409238.55867589,0
+FFBC.US,D,20050919,000000,11.075,11.1013,10.8878,10.9199,91342.840340038,0
+FFBC.US,D,20050920,000000,10.9616,11.0285,10.5715,10.6996,174954.47495029,0
+FFBC.US,D,20050921,000000,10.6424,10.7132,10.4998,10.6492,244765.17038953,0
+FFBC.US,D,20050922,000000,10.6268,10.8801,10.4998,10.7413,246362.73989775,0
+FFBC.US,D,20050923,000000,10.7132,10.9985,10.6492,10.8733,124308.42946967,0
+FFBC.US,D,20050926,000000,10.8597,11.0626,10.8539,10.9383,200754.70716306,0
+FFBC.US,D,20050927,000000,10.9082,11.1469,10.8539,11.0033,148715.16879527,0
+FFBC.US,D,20050928,000000,11.011,11.0556,10.7462,10.8355,330645.35370146,0
+FFBC.US,D,20050929,000000,10.8305,11.2042,10.7074,11.1964,251402.81402369,0
+FFBC.US,D,20050930,000000,11.1643,11.2206,11.0421,11.1643,177936.26113564,0
+FFBC.US,D,20051003,000000,11.1528,11.3263,11.1528,11.2991,255418.38228435,0
+FFBC.US,D,20051004,000000,11.3138,11.3526,10.9199,11.017,347641.43188891,0
+FFBC.US,D,20051005,000000,10.9723,10.98,10.7413,10.7946,256412.99813947,0
+FFBC.US,D,20051006,000000,10.7879,10.8733,10.5483,10.687,328793.20376192,0
+FFBC.US,D,20051007,000000,10.7277,10.8016,10.687,10.751,151699.01636062,0
+FFBC.US,D,20051010,000000,10.8258,10.8258,10.4998,10.5715,72284.351451965,0
+FFBC.US,D,20051011,000000,10.524,10.6221,10.3804,10.5124,166724.41525794,0
+FFBC.US,D,20051012,000000,10.4998,10.6492,10.4706,10.5182,147398.97765849,0
+FFBC.US,D,20051013,000000,10.4939,10.6161,10.4775,10.5648,164698.07870751,0
+FFBC.US,D,20051014,000000,10.687,10.687,10.5182,10.6667,184448.16058914,0
+FFBC.US,D,20051017,000000,10.5598,10.7074,10.5366,10.6667,158837.57533735,0
+FFBC.US,D,20051018,000000,10.6608,10.687,10.4706,10.5056,83795.097431198,0
+FFBC.US,D,20051019,000000,10.4455,11.0626,10.4105,11.0626,194607.67197142,0
+FFBC.US,D,20051020,000000,10.98,11.0945,10.687,10.7627,87712.750141357,0
+FFBC.US,D,20051021,000000,10.6938,10.9383,10.6938,10.8878,101132.33401041,0
+FFBC.US,D,20051024,000000,10.9199,11.2508,10.8597,11.2235,118328.3660589,0
+FFBC.US,D,20051025,000000,11.1313,11.1585,10.7171,10.9383,112326.65815801,0
+FFBC.US,D,20051026,000000,10.8539,11.1149,10.8422,10.9383,76694.67398466,0
+FFBC.US,D,20051027,000000,10.8472,10.9985,10.7413,10.7413,99623.403842648,0
+FFBC.US,D,20051028,000000,10.8597,11.1905,10.7946,11.1013,134999.77689469,0
+FFBC.US,D,20051031,000000,11.1266,11.2682,11.1266,11.2099,234669.56178757,0
+FFBC.US,D,20051101,000000,11.1382,11.2817,11.0703,11.1313,158929.30674783,0
+FFBC.US,D,20051102,000000,11.2439,11.5505,11.2439,11.4884,370289.81406546,0
+FFBC.US,D,20051103,000000,11.5457,11.5505,11.3342,11.4127,196852.51480298,0
+FFBC.US,D,20051104,000000,11.4069,11.4603,10.951,11.4001,172806.51697924,0
+FFBC.US,D,20051107,000000,11.4001,11.4001,11.2508,11.3836,204123.00210039,0
+FFBC.US,D,20051108,000000,11.2924,11.3526,11.2508,11.274,86067.768892892,0
+FFBC.US,D,20051109,000000,11.2924,11.3769,11.2575,11.3051,107821.51214484,0
+FFBC.US,D,20051110,000000,11.3079,11.502,11.1905,11.4603,153623.31460052,0
+FFBC.US,D,20051111,000000,11.4001,11.5505,11.3885,11.4273,125886.4158678,0
+FFBC.US,D,20051114,000000,11.4001,11.4273,11.2235,11.2682,90788.329117184,0
+FFBC.US,D,20051115,000000,11.2682,11.3457,11.2042,11.2886,75128.025176598,0
+FFBC.US,D,20051116,000000,11.2381,11.2991,11.1313,11.2439,80368.053163562,0
+FFBC.US,D,20051117,000000,11.2643,11.3933,11.2139,11.3933,65371.513586392,0
+FFBC.US,D,20051118,000000,11.4001,11.4001,11.3342,11.3933,85539.024920172,0
+FFBC.US,D,20051121,000000,11.3584,11.4826,11.3051,11.4826,102450.5865272,0
+FFBC.US,D,20051122,000000,11.4196,11.4826,11.3933,11.4312,101417.83514188,0
+FFBC.US,D,20051123,000000,11.4001,11.5088,11.3885,11.4419,85833.802261689,0
+FFBC.US,D,20051125,000000,11.4069,11.5312,11.4069,11.5088,50748.083791142,0
+FFBC.US,D,20051128,000000,11.4826,11.5225,11.371,11.4001,167369.62720126,0
+FFBC.US,D,20051129,000000,11.435,11.5225,11.3584,11.4312,130448.24983127,0
+FFBC.US,D,20051130,000000,11.4069,11.5505,11.4069,11.5505,233631.65695223,0
+FFBC.US,D,20051201,000000,11.5651,11.6174,11.4884,11.5165,238286.25301619,0
+FFBC.US,D,20051202,000000,11.4759,11.6117,11.4419,11.5768,244142.63362632,0
+FFBC.US,D,20051205,000000,11.3885,11.3885,11.1149,11.2139,244064.30118593,0
+FFBC.US,D,20051206,000000,11.2817,11.2817,11.0421,11.0509,151578.42563,0
+FFBC.US,D,20051207,000000,11.0421,11.0626,10.7695,10.7812,211733.61709955,0
+FFBC.US,D,20051208,000000,10.7812,11.0509,10.7346,10.9461,143285.49384733,0
+FFBC.US,D,20051209,000000,10.8878,11.3079,10.8878,11.2139,124470.24780051,0
+FFBC.US,D,20051212,000000,11.2682,11.2924,11.1013,11.1964,204415.71806189,0
+FFBC.US,D,20051213,000000,11.1382,11.1585,10.9616,11.143,80421.649043838,0
+FFBC.US,D,20051214,000000,11.075,11.1585,11.0703,11.0703,120672.15513096,0
+FFBC.US,D,20051215,000000,11.0363,11.0703,10.7879,10.8355,159334.36791991,0
+FFBC.US,D,20051216,000000,10.8355,10.9926,10.6161,10.8937,366849.37082776,0
+FFBC.US,D,20051219,000000,10.8597,10.8878,10.5308,10.6161,163345.81342055,0
+FFBC.US,D,20051220,000000,10.5793,10.9082,10.5124,10.7413,180336.73815799,0
+FFBC.US,D,20051221,000000,10.7946,10.8305,10.687,10.6938,68819.171654134,0
+FFBC.US,D,20051222,000000,10.6667,10.8597,10.6667,10.8597,66474.351892067,0
+FFBC.US,D,20051223,000000,10.8016,10.9015,10.7627,10.8016,43424.000613453,0
+FFBC.US,D,20051227,000000,10.7569,10.8937,10.524,10.5308,98830.80322857,0
+FFBC.US,D,20051228,000000,10.6492,10.7171,10.524,10.6492,68876.890294431,0
+FFBC.US,D,20051229,000000,10.6221,10.6802,10.5967,10.6492,75538.239798709,0
+FFBC.US,D,20051230,000000,10.5531,10.6667,10.459,10.5124,387535.3192342,0
+FFBC.US,D,20060103,000000,10.6161,10.8801,10.4329,10.8801,266226.19767996,0
+FFBC.US,D,20060104,000000,10.8597,10.8801,10.7074,10.7074,95527.44176157,0
+FFBC.US,D,20060105,000000,10.7229,10.8878,10.7074,10.7695,88416.71141498,0
+FFBC.US,D,20060106,000000,10.7132,10.8878,10.656,10.8131,79704.288800147,0
+FFBC.US,D,20060109,000000,10.8831,11.017,10.7569,10.9926,101385.88375172,0
+FFBC.US,D,20060110,000000,10.9616,10.98,10.7462,10.98,87371.591749602,0
+FFBC.US,D,20060111,000000,10.9267,10.9616,10.6938,10.8355,143843.0971402,0
+FFBC.US,D,20060112,000000,10.7946,10.8355,10.6424,10.6424,48822.754861236,0
+FFBC.US,D,20060113,000000,10.6161,10.751,10.6161,10.7229,28884.056708633,0
+FFBC.US,D,20060117,000000,10.656,10.656,10.4027,10.4998,97629.018682385,0
+FFBC.US,D,20060118,000000,10.4279,10.6424,10.3804,10.6221,80675.198785143,0
+FFBC.US,D,20060119,000000,10.5793,10.6027,10.3853,10.5531,66860.860644057,0
+FFBC.US,D,20060120,000000,10.6996,10.6996,10.298,10.3407,62719.548202746,0
+FFBC.US,D,20060123,000000,10.3494,10.4891,10.3494,10.4396,42527.300308839,0
+FFBC.US,D,20060124,000000,10.4396,10.5715,10.3407,10.5648,92676.5532069,0
+FFBC.US,D,20060125,000000,10.6667,10.6667,10.4329,10.5793,60442.75398103,0
+FFBC.US,D,20060126,000000,10.59,10.9015,10.59,10.9015,78122.179642006,0
+FFBC.US,D,20060127,000000,10.8801,10.9616,10.7946,10.8422,81423.479728994,0
+FFBC.US,D,20060130,000000,10.7946,10.8539,10.4396,10.5598,70711.518503872,0
+FFBC.US,D,20060131,000000,10.4998,10.6424,10.4279,10.6161,97314.658230767,0
+FFBC.US,D,20060201,000000,10.3494,10.6161,10.3494,10.4939,133433.12808663,0
+FFBC.US,D,20060202,000000,10.4455,10.5056,10.3076,10.3407,110000.39081605,0
+FFBC.US,D,20060203,000000,10.2621,10.5182,10.2145,10.4813,53047.553192975,0
+FFBC.US,D,20060206,000000,10.4329,10.4813,10.2281,10.4813,77316.180057858,0
+FFBC.US,D,20060207,000000,10.392,10.6268,10.3494,10.3561,110402.35991811,0
+FFBC.US,D,20060208,000000,10.3804,10.3804,10.1641,10.1709,127378.85499547,0
+FFBC.US,D,20060209,000000,10.1079,10.2165,9.90598,9.90598,64364.529451211,0
+FFBC.US,D,20060210,000000,9.89146,9.96612,9.72649,9.84193,152251.46620347,0
+FFBC.US,D,20060213,000000,9.84193,9.95453,9.6285,9.80995,119846.57243672,0
+FFBC.US,D,20060214,000000,9.79247,10.0311,9.79247,10.0311,155572.34940055,0
+FFBC.US,D,20060215,000000,9.99626,10.1776,9.93213,10.1515,113267.67813286,0
+FFBC.US,D,20060216,000000,10.1388,10.2028,9.92638,10.1515,107135.0726013,0
+FFBC.US,D,20060217,000000,10.2165,10.2165,9.97782,10.132,136751.94990371,0
+FFBC.US,D,20060221,000000,10.1,10.1515,10.0127,10.0825,133942.28894925,0
+FFBC.US,D,20060222,000000,10.0825,10.3203,10.069,10.2281,214031.02512138,0
+FFBC.US,D,20060223,000000,10.1388,10.2407,10.1166,10.1776,113149.14878225,0
+FFBC.US,D,20060224,000000,10.1641,10.1641,10.0379,10.0506,157028.71437805,0
+FFBC.US,D,20060227,000000,10.0506,10.3076,10.0506,10.2911,134015.46793963,0
+FFBC.US,D,20060228,000000,10.3028,10.3028,10.1213,10.1447,127256.20288484,0
+FFBC.US,D,20060301,000000,10.1388,10.2281,10.0506,10.2145,166659.48178761,0
+FFBC.US,D,20060302,000000,10.1582,10.4173,10.0962,10.1447,186437.39229938,0
+FFBC.US,D,20060303,000000,10.0447,10.1388,9.9914,9.9914,111682.47690471,0
+FFBC.US,D,20060306,000000,9.96028,10.0253,9.6285,9.66052,212871.49886541,0
+FFBC.US,D,20060307,000000,9.60619,9.73134,9.52954,9.52954,103195.77540103,0
+FFBC.US,D,20060308,000000,9.50335,9.60036,9.39566,9.56349,112503.93683893,0
+FFBC.US,D,20060309,000000,9.56349,9.67895,9.51013,9.61201,142886.61681528,0
+FFBC.US,D,20060310,000000,9.58291,9.74493,9.41408,9.74493,185163.45945282,0
+FFBC.US,D,20060313,000000,9.75074,9.91865,9.67895,9.85361,252066.5783871,0
+FFBC.US,D,20060314,000000,9.8284,9.97197,9.75074,9.94868,146460.01906366,0
+FFBC.US,D,20060315,000000,9.97782,10.0544,9.82349,10.0447,80175.314132571,0
+FFBC.US,D,20060316,000000,10.069,10.0757,9.94868,9.97782,77164.668627078,0
+FFBC.US,D,20060317,000000,10.0253,10.1079,9.80411,9.97197,489785.95190037,0
+FFBC.US,D,20060320,000000,9.89823,9.93807,9.75074,9.78082,136993.13136495,0
+FFBC.US,D,20060321,000000,9.74493,9.82349,9.54797,9.54797,122181.08529872,0
+FFBC.US,D,20060322,000000,9.49752,9.71291,9.45774,9.70806,74417.879762944,0
+FFBC.US,D,20060323,000000,9.67895,9.73134,9.58775,9.64112,52864.090372031,0
+FFBC.US,D,20060324,000000,9.62364,9.75074,9.58291,9.74493,33932.376354611,0
+FFBC.US,D,20060327,000000,9.71971,9.72649,9.61783,9.71291,55002.772133036,0
+FFBC.US,D,20060328,000000,9.67895,9.75657,9.57611,9.68963,79238.416917749,0
+FFBC.US,D,20060329,000000,9.73813,9.96028,9.67895,9.96028,106366.17785735,0
+FFBC.US,D,20060330,000000,9.96612,9.96612,9.69642,9.84193,124526.9357508,0
+FFBC.US,D,20060331,000000,9.87008,9.99626,9.68963,9.98268,292915.9153673,0
+FFBC.US,D,20060403,000000,10.0311,10.0506,9.85361,9.94283,207424.30218737,0
+FFBC.US,D,20060404,000000,9.87587,10.1961,9.86037,10.004,176263.45125702,0
+FFBC.US,D,20060405,000000,9.9914,10.0088,9.73134,9.80411,114942.54939148,0
+FFBC.US,D,20060406,000000,9.77403,9.78082,9.61201,9.70223,103338.01062176,0
+FFBC.US,D,20060407,000000,9.71291,9.75074,9.36654,9.39566,119435.3271246,0
+FFBC.US,D,20060410,000000,9.38401,9.47326,9.28795,9.45095,216333.58659322,0
+FFBC.US,D,20060411,000000,9.45774,9.57611,9.33064,9.36654,113561.42478437,0
+FFBC.US,D,20060412,000000,9.33549,9.40729,9.24817,9.28795,72470.906342926,0
+FFBC.US,D,20060413,000000,9.254,9.40729,9.254,9.38886,49789.54208621,0
+FFBC.US,D,20060417,000000,9.37236,9.41408,9.24817,9.38886,92621.92663662,0
+FFBC.US,D,20060418,000000,9.42088,9.49752,9.38886,9.47812,210945.1392455,0
+FFBC.US,D,20060419,000000,9.49073,9.64984,9.41408,9.64112,187831.91587656,0
+FFBC.US,D,20060420,000000,9.5926,9.64112,9.47326,9.57611,86727.410496287,0
+FFBC.US,D,20060421,000000,9.68963,9.68963,9.47812,9.61783,219441.11695921,0
+FFBC.US,D,20060424,000000,9.68963,9.73813,9.50335,9.61201,188675.0203009,0
+FFBC.US,D,20060425,000000,9.60036,9.6285,9.52371,9.55865,175551.24446337,0
+FFBC.US,D,20060426,000000,9.54797,9.66829,9.54215,9.58291,166564.65830712,0
+FFBC.US,D,20060427,000000,9.54215,9.71291,9.54215,9.60619,113272.83158289,0
+FFBC.US,D,20060428,000000,9.54215,9.68478,9.52954,9.61783,191120.84768348,0
+FFBC.US,D,20060501,000000,9.61783,9.70223,9.42088,9.44028,152593.65528522,0
+FFBC.US,D,20060502,000000,9.45095,9.61783,9.45095,9.54797,98755.562858182,0
+FFBC.US,D,20060503,000000,9.51595,9.55283,9.31804,9.39566,172462.26651747,0
+FFBC.US,D,20060504,000000,9.42088,9.55865,9.42088,9.46939,187664.9440957,0
+FFBC.US,D,20060505,000000,9.52954,9.8284,9.52954,9.80411,170844.08320914,0
+FFBC.US,D,20060508,000000,9.72649,9.83516,9.72649,9.75657,108597.62171883,0
+FFBC.US,D,20060509,000000,9.71971,9.84193,9.65567,9.67895,92501.335906,0
+FFBC.US,D,20060510,000000,9.6285,9.68478,9.42088,9.64112,260136.88112863,0
+FFBC.US,D,20060511,000000,9.61783,9.61783,9.34907,9.42088,182943.3531814,0
+FFBC.US,D,20060512,000000,9.36363,9.41408,9.31804,9.33064,120187.73082847,0
+FFBC.US,D,20060515,000000,9.28795,9.58775,9.16319,9.29765,103904.89012468,0
+FFBC.US,D,20060516,000000,9.34035,9.39566,9.29765,9.35587,96991.021569102,0
+FFBC.US,D,20060517,000000,9.27242,9.36363,9.15173,9.24817,170367.90442669,0
+FFBC.US,D,20060518,000000,9.29765,9.60036,9.25982,9.40146,243037.73394064,0
+FFBC.US,D,20060519,000000,9.34907,9.70806,9.33064,9.63529,115298.13744331,0
+FFBC.US,D,20060522,000000,9.57029,9.75074,9.47326,9.73813,182111.58634712,0
+FFBC.US,D,20060523,000000,9.80995,9.87008,9.51013,9.51013,165018.62329917,0
+FFBC.US,D,20060524,000000,9.49752,9.84193,9.44028,9.76822,167435.5913616,0
+FFBC.US,D,20060525,000000,9.85361,9.91865,9.76239,9.84193,89247.447559255,0
+FFBC.US,D,20060526,000000,9.91181,9.94868,9.61783,9.93213,61399.234305951,0
+FFBC.US,D,20060530,000000,9.87008,9.87587,9.60036,9.60619,129447.44983612,0
+FFBC.US,D,20060531,000000,9.62364,9.92638,9.54797,9.73813,283326.37555796,0
+FFBC.US,D,20060601,000000,9.75657,9.98268,9.58775,9.94868,171170.81194082,0
+FFBC.US,D,20060602,000000,10.0186,10.0311,9.8284,10.0088,152848.23571654,0
+FFBC.US,D,20060605,000000,9.94283,9.96612,9.5926,9.60619,249124.98911196,0
+FFBC.US,D,20060606,000000,9.61783,9.67312,9.38886,9.5926,170077.24984519,0
+FFBC.US,D,20060607,000000,9.64112,9.85361,9.52954,9.78471,173970.16599522,0
+FFBC.US,D,20060608,000000,9.66052,9.82349,9.47812,9.76822,250878.19281098,0
+FFBC.US,D,20060609,000000,9.77403,9.8284,9.63529,9.67895,139214.26832637,0
+FFBC.US,D,20060612,000000,9.68478,9.68963,9.49752,9.57611,186356.99847897,0
+FFBC.US,D,20060613,000000,9.52954,9.77403,9.51595,9.53535,202943.89273432,0
+FFBC.US,D,20060614,000000,9.52954,9.58291,9.40146,9.53535,120940.13453234,0
+FFBC.US,D,20060615,000000,9.56349,9.78082,9.54215,9.71971,145609.69980929,0
+FFBC.US,D,20060616,000000,9.67312,9.67895,9.36363,9.39566,770926.23395708,0
+FFBC.US,D,20060619,000000,9.41408,9.41408,9.13921,9.13921,135929.45927947,0
+FFBC.US,D,20060620,000000,9.13921,9.14494,8.8889,8.89356,211827.40989003,0
+FFBC.US,D,20060621,000000,8.89356,9.02997,8.8824,9.01298,164321.87685557,0
+FFBC.US,D,20060622,000000,8.9639,8.97719,8.72357,8.77927,122923.18210254,0
+FFBC.US,D,20060623,000000,8.77927,8.94488,8.68253,8.86367,300260.6123451,0
+FFBC.US,D,20060626,000000,8.93945,9.00076,8.90016,8.98854,227064.10023844,0
+FFBC.US,D,20060627,000000,9.00076,9.05558,8.83592,8.83592,258656.81028101,0
+FFBC.US,D,20060628,000000,8.92723,8.95061,8.79061,8.93945,864304.68705759,0
+FFBC.US,D,20060629,000000,9.00639,9.13921,8.83592,9.13921,460701.94133071,0
+FFBC.US,D,20060630,000000,9.1757,9.1757,8.90385,8.94488,1078469.7018797,0
+FFBC.US,D,20060703,000000,8.87591,9.07741,8.87591,9.05558,87811.696381866,0
+FFBC.US,D,20060705,000000,8.95643,9.02997,8.95643,9.01298,195675.46681692,0
+FFBC.US,D,20060706,000000,9.04792,9.08217,8.90016,8.94488,120778.31620151,0
+FFBC.US,D,20060707,000000,8.9151,9.03666,8.85165,8.8692,124686.69270162,0
+FFBC.US,D,20060710,000000,8.8889,9.04792,8.87591,8.97719,75992.774091048,0
+FFBC.US,D,20060711,000000,8.93945,8.93945,8.80265,8.93276,120217.62083863,0
+FFBC.US,D,20060712,000000,8.90016,8.95061,8.67525,8.71901,92015.880913501,0
+FFBC.US,D,20060713,000000,8.68253,8.70631,8.54361,8.54361,113186.25362244,0
+FFBC.US,D,20060714,000000,8.53826,8.58755,8.462,8.52031,125198.94563426,0
+FFBC.US,D,20060717,000000,8.462,8.64052,8.462,8.54904,102268.15439625,0
+FFBC.US,D,20060718,000000,8.60569,8.73648,8.45569,8.73648,139364.74906715,0
+FFBC.US,D,20060719,000000,8.77927,9.02997,8.6963,9.02531,204974.35204477,0
+FFBC.US,D,20060720,000000,9.04792,9.04792,8.6899,8.73648,99719.258013142,0
+FFBC.US,D,20060721,000000,8.68253,8.68253,8.53826,8.60569,85313.30380901,0
+FFBC.US,D,20060724,000000,8.67525,8.90385,8.64595,8.90385,319978.74283657,0
+FFBC.US,D,20060725,000000,8.90849,8.99513,8.81924,8.95643,143006.17685589,0
+FFBC.US,D,20060726,000000,8.90385,8.97719,8.74821,8.84339,84663.969105669,0
+FFBC.US,D,20060727,000000,8.90849,8.9639,8.66808,8.68253,84731.99464602,0
+FFBC.US,D,20060728,000000,8.76636,9.03666,8.72357,9.01774,219478.2217994,0
+FFBC.US,D,20060731,000000,9.02531,9.02531,8.8889,8.95643,178571.1661789,0
+FFBC.US,D,20060801,000000,8.92723,8.9639,8.81284,8.90385,125179.36252416,0
+FFBC.US,D,20060802,000000,8.9639,9.12214,8.95061,9.12214,123366.37880483,0
+FFBC.US,D,20060803,000000,9.02531,9.19782,9.00076,9.13921,249690.83792487,0
+FFBC.US,D,20060804,000000,9.22877,9.28795,9.05558,9.15173,289868.16502163,0
+FFBC.US,D,20060807,000000,9.11555,9.25982,9.11555,9.22877,178277.41952739,0
+FFBC.US,D,20060808,000000,9.27242,9.31804,9.11555,9.12787,463977.47416756,0
+FFBC.US,D,20060809,000000,9.21508,9.27242,9.06024,9.08789,142008.46893076,0
+FFBC.US,D,20060810,000000,9.02531,9.31027,9.02531,9.28311,125870.95551771,0
+FFBC.US,D,20060811,000000,9.24138,9.24138,9.15173,9.18054,94407.081725806,0
+FFBC.US,D,20060814,000000,9.24817,9.36654,9.1757,9.18054,77577.975319206,0
+FFBC.US,D,20060815,000000,9.28795,9.45095,9.28795,9.42573,148206.00793265,0
+FFBC.US,D,20060816,000000,9.46259,9.52954,9.44028,9.50335,93674.261132034,0
+FFBC.US,D,20060817,000000,9.44611,9.55865,9.43252,9.47326,74908.488205469,0
+FFBC.US,D,20060818,000000,9.54215,9.54215,9.36363,9.49073,87651.939431045,0
+FFBC.US,D,20060821,000000,9.42573,9.47812,9.29184,9.30445,174412.3320075,0
+FFBC.US,D,20060822,000000,9.29765,9.37236,9.19016,9.24817,153678.97186081,0
+FFBC.US,D,20060823,000000,9.30445,9.36363,9.12214,9.15173,169537.16828241,0
+FFBC.US,D,20060824,000000,9.1757,9.25982,9.16803,9.24817,99749.148023295,0
+FFBC.US,D,20060825,000000,9.19782,9.35587,9.16319,9.18054,100943.71773944,0
+FFBC.US,D,20060828,000000,9.18054,9.27242,9.13921,9.22877,119065.30941269,0
+FFBC.US,D,20060829,000000,9.19782,9.40729,9.18054,9.38401,249668.16274476,0
+FFBC.US,D,20060830,000000,9.31804,9.47326,9.27825,9.38886,109536.58031366,0
+FFBC.US,D,20060831,000000,9.42573,9.45774,9.29765,9.29765,166994.45603933,0
+FFBC.US,D,20060901,000000,9.38886,9.40146,9.22877,9.25982,110921.82768079,0
+FFBC.US,D,20060905,000000,9.23556,9.40729,9.23556,9.29765,73328.440427337,0
+FFBC.US,D,20060906,000000,9.24817,9.27242,9.16803,9.16803,136395.33116187,0
+FFBC.US,D,20060907,000000,9.13921,9.18627,9.05558,9.08789,128219.8980398,0
+FFBC.US,D,20060908,000000,9.10215,9.15746,9.0651,9.12787,93628.910771801,0
+FFBC.US,D,20060911,000000,9.06024,9.20743,9.06024,9.11555,59437.831225859,0
+FFBC.US,D,20060912,000000,9.14494,9.47326,9.12214,9.45774,114149.9487774,0
+FFBC.US,D,20060913,000000,9.46259,9.46939,9.38886,9.46939,125494.75366578,0
+FFBC.US,D,20060914,000000,9.45095,9.54797,9.39566,9.52371,128929.01276345,0
+FFBC.US,D,20060915,000000,9.5926,9.60036,9.50335,9.57611,335180.38972479,0
+FFBC.US,D,20060918,000000,9.54215,9.60036,9.48394,9.58775,102648.47900822,0
+FFBC.US,D,20060919,000000,9.57611,9.57611,9.31804,9.48394,123338.55017468,0
+FFBC.US,D,20060920,000000,9.47812,9.63529,9.45774,9.56349,176453.098218,0
+FFBC.US,D,20060921,000000,9.61201,9.66829,9.38401,9.47326,141198.34658659,0
+FFBC.US,D,20060922,000000,9.43252,9.46939,9.23556,9.28795,124000.25315809,0
+FFBC.US,D,20060925,000000,9.30445,9.55865,9.26563,9.51595,150888.89401645,0
+FFBC.US,D,20060926,000000,9.53535,9.55865,9.42573,9.49073,50821.262781519,0
+FFBC.US,D,20060927,000000,9.49752,9.55865,9.37818,9.46939,81805.865720962,0
+FFBC.US,D,20060928,000000,9.49752,9.67312,9.49752,9.62364,188261.71360876,0
+FFBC.US,D,20060929,000000,9.66052,9.72649,9.54215,9.54797,249798.02968543,0
+FFBC.US,D,20061002,000000,9.56349,9.61783,9.47326,9.51013,185625.2085752,0
+FFBC.US,D,20061003,000000,9.51013,9.52954,9.40146,9.46939,152753.41223605,0
+FFBC.US,D,20061004,000000,9.40729,9.70806,9.40729,9.68963,85611.173220543,0
+FFBC.US,D,20061005,000000,9.68963,9.78471,9.60619,9.78082,121932.68900745,0
+FFBC.US,D,20061006,000000,9.70806,9.76239,9.6285,9.71291,96299.428575544,0
+FFBC.US,D,20061009,000000,9.66052,9.79247,9.60036,9.79247,77065.722386569,0
+FFBC.US,D,20061010,000000,9.80411,9.91181,9.71291,9.76822,110436.37268829,0
+FFBC.US,D,20061011,000000,9.70223,9.84684,9.67895,9.71971,130086.47763941,0
+FFBC.US,D,20061012,000000,9.78082,9.98268,9.73813,9.97197,118604.59098032,0
+FFBC.US,D,20061013,000000,9.94868,10.1,9.91865,10.1,128780.59340269,0
+FFBC.US,D,20061016,000000,10.1079,10.1582,10.0379,10.1582,89521.611100666,0
+FFBC.US,D,20061017,000000,10.0757,10.1709,9.99626,10.1582,100661.30867799,0
+FFBC.US,D,20061018,000000,10.1835,10.2911,10.1515,10.2543,231488.85243121,0
+FFBC.US,D,20061019,000000,10.2028,10.3028,10.1447,10.298,169141.38332038,0
+FFBC.US,D,20061020,000000,10.3494,10.3494,10.1835,10.2475,135571.80984763,0
+FFBC.US,D,20061023,000000,10.1903,10.3736,10.1709,10.2854,102217.650586,0
+FFBC.US,D,20061024,000000,10.2717,10.298,10.1776,10.2785,87204.619968743,0
+FFBC.US,D,20061025,000000,10.2621,10.3678,10.2078,10.3629,116287.5998484,0
+FFBC.US,D,20061026,000000,10.3804,10.4998,10.1961,10.4998,113284.16917295,0
+FFBC.US,D,20061027,000000,10.3445,10.4658,9.93807,10.0447,243039.79532064,0
+FFBC.US,D,20061030,000000,9.94283,9.97197,9.83516,9.89146,191415.62502499,0
+FFBC.US,D,20061031,000000,9.88655,9.88655,9.66052,9.74493,300470.87310619,0
+FFBC.US,D,20061101,000000,9.77403,9.77403,9.33064,9.36654,254219.68980817,0
+FFBC.US,D,20061102,000000,9.36363,9.40146,9.27242,9.31027,241163.93951099,0
+FFBC.US,D,20061103,000000,9.36654,9.36654,9.24138,9.33064,131147.05765486,0
+FFBC.US,D,20061106,000000,9.36363,9.38886,9.24138,9.37818,115757.82518568,0
+FFBC.US,D,20061107,000000,9.76239,9.93213,9.56349,9.88655,827851.24295001,0
+FFBC.US,D,20061108,000000,9.82349,9.93213,9.71971,9.84193,234029.50329428,0
+FFBC.US,D,20061109,000000,9.83516,9.84193,9.72649,9.80995,284591.03219447,0
+FFBC.US,D,20061110,000000,9.78082,9.91865,9.75657,9.91181,254707.20618068,0
+FFBC.US,D,20061113,000000,9.88077,10.0894,9.87008,10.0613,340630.67847284,0
+FFBC.US,D,20061114,000000,10.0825,10.2543,9.97782,10.2407,330470.13640055,0
+FFBC.US,D,20061115,000000,10.2621,10.6608,10.1709,10.2543,5613203.7330448,0
+FFBC.US,D,20061116,000000,10.2475,10.3678,10.1582,10.3407,444048.05222501,0
+FFBC.US,D,20061117,000000,10.3407,10.3979,10.2785,10.3561,317196.91051225,0
+FFBC.US,D,20061120,000000,10.3629,10.3979,10.2911,10.3494,284192.15516241,0
+FFBC.US,D,20061121,000000,10.3804,10.4027,10.2911,10.3804,462498.43400995,0
+FFBC.US,D,20061122,000000,10.3407,10.392,10.3203,10.3804,152518.41491484,0
+FFBC.US,D,20061124,000000,10.298,10.3203,10.2078,10.2717,44361.92851828,0
+FFBC.US,D,20061127,000000,10.2165,10.232,9.91865,9.94283,564230.62960345,0
+FFBC.US,D,20061128,000000,9.93807,9.9914,9.86527,9.96612,222309.52724397,0
+FFBC.US,D,20061129,000000,10.0253,10.0894,9.95453,10.0506,270088.19312984,0
+FFBC.US,D,20061130,000000,10.0311,10.0894,9.88077,9.96028,344523.59462287,0
+FFBC.US,D,20061201,000000,9.92638,9.93807,9.76822,9.93213,250353.57159829,0
+FFBC.US,D,20061204,000000,9.91181,10.1,9.86527,10.069,269116.25245483,0
+FFBC.US,D,20061205,000000,10.1079,10.1641,10.0088,10.0253,124796.97653219,0
+FFBC.US,D,20061206,000000,9.96612,10.0379,9.83516,10.004,160856.69705775,0
+FFBC.US,D,20061207,000000,10.004,10.0379,9.93807,9.96612,128970.24036366,0
+FFBC.US,D,20061208,000000,9.95453,10.0186,9.85361,9.95453,108266.77022712,0
+FFBC.US,D,20061211,000000,9.96612,10.004,9.89146,9.95453,105928.13460509,0
+FFBC.US,D,20061212,000000,9.93807,10.069,9.89823,10.004,164775.38045791,0
+FFBC.US,D,20061213,000000,10.069,10.1388,10.0088,10.0544,138478.35566259,0
+FFBC.US,D,20061214,000000,10.0894,10.1582,10.0088,10.0757,164275.49580534,0
+FFBC.US,D,20061215,000000,10.1515,10.2911,10.1,10.1641,541502.8842965,0
+FFBC.US,D,20061218,000000,10.1776,10.2028,9.89823,9.92638,182138.38428726,0
+FFBC.US,D,20061219,000000,9.88077,10.0962,9.87587,10.0825,244812.58212977,0
+FFBC.US,D,20061220,000000,10.1039,10.1213,10.004,10.0311,129704.09164744,0
+FFBC.US,D,20061221,000000,10.0506,10.2028,10.004,10.1,298208.50854454,0
+FFBC.US,D,20061222,000000,10.1,10.1166,10.0311,10.069,171088.3567404,0
+FFBC.US,D,20061226,000000,10.0379,10.2281,10.0379,10.2222,151517.61491969,0
+FFBC.US,D,20061227,000000,10.2028,10.3076,10.2028,10.2475,534597.26126096,0
+FFBC.US,D,20061228,000000,10.2028,10.2222,10.132,10.132,237885.31460412,0
+FFBC.US,D,20061229,000000,10.1039,10.1709,9.93807,9.96612,281008.35373603,0
+FFBC.US,D,20070103,000000,10.0311,10.1079,9.87587,10.0544,323807.75620627,0
+FFBC.US,D,20070104,000000,10.0186,10.069,9.93213,10.0186,297018.06158841,0
+FFBC.US,D,20070105,000000,9.95453,10.0127,9.77403,9.8284,278162.61863139,0
+FFBC.US,D,20070108,000000,9.80995,9.82349,9.66829,9.75074,234135.66436483,0
+FFBC.US,D,20070109,000000,9.73134,9.80411,9.60036,9.75074,151138.32099774,0
+FFBC.US,D,20070110,000000,9.67895,9.78082,9.54797,9.73813,239892.06804445,0
+FFBC.US,D,20070111,000000,9.73134,10.1039,9.73134,9.96028,802715.80579066,0
+FFBC.US,D,20070112,000000,9.93807,10.069,9.93807,9.96028,450714.55517931,0
+FFBC.US,D,20070116,000000,9.97197,10.0757,9.7983,9.84684,205215.53350601,0
+FFBC.US,D,20070117,000000,9.78471,9.91181,9.72649,9.76822,164186.85646489,0
+FFBC.US,D,20070118,000000,9.73813,9.8284,9.66052,9.73134,298310.54685506,0
+FFBC.US,D,20070119,000000,9.67895,9.74493,9.6285,9.70806,175608.96310366,0
+FFBC.US,D,20070122,000000,9.67312,9.72649,9.56349,9.62364,225567.53835074,0
+FFBC.US,D,20070123,000000,9.57029,9.71971,9.54215,9.64112,204567.22949267,0
+FFBC.US,D,20070124,000000,9.67312,9.73134,9.66829,9.71291,140976.74823545,0
+FFBC.US,D,20070125,000000,9.70223,9.74493,9.52371,9.54797,151083.69442746,0
+FFBC.US,D,20070126,000000,9.62364,9.70223,9.54215,9.64984,235329.20339097,0
+FFBC.US,D,20070129,000000,9.65567,9.81771,9.52371,9.79247,332023.38623855,0
+FFBC.US,D,20070130,000000,9.81771,9.89823,9.79247,9.86527,237813.16630376,0
+FFBC.US,D,20070131,000000,9.8284,9.89823,9.78471,9.86037,200782.5357932,0
+FFBC.US,D,20070201,000000,9.87587,9.93213,9.83516,9.89823,217346.75486843,0
+FFBC.US,D,20070202,000000,9.90598,9.93807,9.80411,9.84193,155433.20624984,0
+FFBC.US,D,20070205,000000,9.78471,9.92638,9.78082,9.7983,236420.70410659,0
+FFBC.US,D,20070206,000000,9.83516,9.89823,9.76822,9.86037,151047.62027727,0
+FFBC.US,D,20070207,000000,9.87587,9.90598,9.84684,9.89823,206369.90631195,0
+FFBC.US,D,20070208,000000,9.86527,9.94283,9.82349,9.86527,98672.076967753,0
+FFBC.US,D,20070209,000000,9.84193,9.93807,9.74493,9.77403,140094.4775909,0
+FFBC.US,D,20070212,000000,9.80995,9.87008,9.75657,9.86037,124110.53698865,0
+FFBC.US,D,20070213,000000,9.89823,9.94283,9.75657,9.93213,174644.2372587,0
+FFBC.US,D,20070214,000000,9.91865,10.0186,9.89146,9.93807,218822.70295603,0
+FFBC.US,D,20070215,000000,9.93807,9.95453,9.83516,9.84684,98936.964299115,0
+FFBC.US,D,20070216,000000,9.84684,9.84684,9.73134,9.82349,129241.31183506,0
+FFBC.US,D,20070220,000000,9.78082,9.93213,9.71291,9.91181,213306.45004764,0
+FFBC.US,D,20070221,000000,9.89146,9.94283,9.86037,9.89823,140489.23186294,0
+FFBC.US,D,20070222,000000,9.89146,9.91865,9.78471,9.89146,179390.56473312,0
+FFBC.US,D,20070223,000000,9.86037,9.88077,9.76822,9.81771,106508.41307808,0
+FFBC.US,D,20070226,000000,9.81771,9.81771,9.61783,9.73134,121871.87829713,0
+FFBC.US,D,20070227,000000,9.6285,9.65567,9.37818,9.37818,208920.86407508,0
+FFBC.US,D,20070228,000000,9.37236,9.54215,9.34907,9.42573,197501.84950632,0
+FFBC.US,D,20070301,000000,9.31027,9.49752,9.19016,9.37818,285931.95989137,0
+FFBC.US,D,20070302,000000,9.31804,9.43252,9.13921,9.14494,174977.15013041,0
+FFBC.US,D,20070305,000000,9.13921,9.1757,8.95061,8.95061,249417.70507347,0
+FFBC.US,D,20070306,000000,9.07072,9.18627,8.9639,9.18054,224576.01456563,0
+FFBC.US,D,20070307,000000,9.18627,9.23556,9.05558,9.13921,284508.57699405,0
+FFBC.US,D,20070308,000000,9.2017,9.23556,8.9151,9.10885,168649.74418785,0
+FFBC.US,D,20070309,000000,9.16319,9.19016,9.10885,9.19016,163648.83628211,0
+FFBC.US,D,20070312,000000,9.15746,9.19016,9.10215,9.16319,134505.04569214,0
+FFBC.US,D,20070313,000000,9.08217,9.08217,8.83592,8.90016,279952.9271706,0
+FFBC.US,D,20070314,000000,8.85805,9.0651,8.83126,9.0651,136155.18039063,0
+FFBC.US,D,20070315,000000,9.07072,9.13921,9.01298,9.08789,152359.68865402,0
+FFBC.US,D,20070316,000000,9.07741,9.10885,8.95061,9.03666,460774.08963108,0
+FFBC.US,D,20070319,000000,9.07072,9.12787,9.04219,9.11555,200598.04228225,0
+FFBC.US,D,20070320,000000,9.08789,9.1757,9.07072,9.1757,120247.51084878,0
+FFBC.US,D,20070321,000000,9.18054,9.37818,9.10885,9.37818,118328.3660589,0
+FFBC.US,D,20070322,000000,9.43252,9.43252,9.37236,9.38886,135576.96329766,0
+FFBC.US,D,20070323,000000,9.36654,9.44611,9.36654,9.40146,105580.79207331,0
+FFBC.US,D,20070326,000000,9.37236,9.44611,9.27242,9.36654,97226.018890311,0
+FFBC.US,D,20070327,000000,9.31804,9.37818,9.27825,9.28311,132203.5149103,0
+FFBC.US,D,20070328,000000,9.254,9.30445,9.18054,9.2017,85553.454580246,0
+FFBC.US,D,20070329,000000,9.27242,9.31027,9.08217,9.1757,168335.38373623,0
+FFBC.US,D,20070330,000000,9.19782,9.22877,9.00076,9.0651,246310.17470747,0
+FFBC.US,D,20070402,000000,9.10885,9.10885,8.94488,9.04219,167181.01093029,0
+FFBC.US,D,20070403,000000,9.07072,9.21508,9.07072,9.08789,143030.91341602,0
+FFBC.US,D,20070404,000000,9.10885,9.14494,9.00639,9.02997,89316.50378961,0
+FFBC.US,D,20070405,000000,9.00639,9.07741,8.9639,9.02531,87825.095351936,0
+FFBC.US,D,20070409,000000,9.01298,9.04792,8.95061,8.97156,99812.020113619,0
+FFBC.US,D,20070410,000000,8.95061,9.08217,8.95061,9.07072,105474.63100276,0
+FFBC.US,D,20070411,000000,9.09459,9.09459,8.85165,8.95643,192554.53748086,0
+FFBC.US,D,20070412,000000,8.9151,8.99513,8.8824,8.99513,84406.296604343,0
+FFBC.US,D,20070413,000000,8.98476,9.10215,8.90016,9.10215,107112.39742118,0
+FFBC.US,D,20070416,000000,9.12787,9.33064,9.10215,9.33064,139191.59314626,0
+FFBC.US,D,20070417,000000,9.29765,9.29765,9.12787,9.13921,111947.36423606,0
+FFBC.US,D,20070418,000000,9.10215,9.22197,9.10215,9.10885,124357.90258993,0
+FFBC.US,D,20070419,000000,9.04219,9.1757,8.98476,8.98476,170979.10359983,0
+FFBC.US,D,20070420,000000,9.16803,9.35587,9.10885,9.34035,245245.47193199,0
+FFBC.US,D,20070423,000000,9.29184,9.44028,9.29184,9.43252,227235.19477932,0
+FFBC.US,D,20070424,000000,9.42088,9.42573,9.19782,9.27825,207010.99549525,0
+FFBC.US,D,20070425,000000,9.34907,9.35587,9.25982,9.27242,177667.25104426,0
+FFBC.US,D,20070426,000000,9.254,9.25982,9.1334,9.1757,155059.06577791,0
+FFBC.US,D,20070427,000000,9.1334,9.1757,9.01774,9.02997,137961.97996993,0
+FFBC.US,D,20070430,000000,9.06024,9.12214,8.90849,8.93945,262308.54496981,0
+FFBC.US,D,20070501,000000,8.93276,8.97156,8.85165,8.92073,176110.90913624,0
+FFBC.US,D,20070502,000000,8.90849,9.13921,8.90849,9.07741,139361.65699714,0
+FFBC.US,D,20070503,000000,9.06024,9.08789,9.01774,9.04792,99386.345141428,0
+FFBC.US,D,20070504,000000,9.0651,9.11555,9.03666,9.10215,98845.232888644,0
+FFBC.US,D,20070507,000000,9.11555,9.1334,9.05558,9.07741,73526.332908356,0
+FFBC.US,D,20070508,000000,9.0651,9.1334,9.0651,9.10885,171639.77589323,0
+FFBC.US,D,20070509,000000,9.04219,9.10885,8.97719,9.0651,291190.54029843,0
+FFBC.US,D,20070510,000000,9.01774,9.06024,8.92723,8.98854,228388.53689525,0
+FFBC.US,D,20070511,000000,8.98854,9.1757,8.90016,9.15173,125285.5235947,0
+FFBC.US,D,20070514,000000,9.12787,9.15173,9.00639,9.03666,179873.95834561,0
+FFBC.US,D,20070515,000000,9.01298,9.09459,8.87591,8.8889,128836.25066297,0
+FFBC.US,D,20070516,000000,8.90016,8.94488,8.80915,8.93945,108641.94138906,0
+FFBC.US,D,20070517,000000,8.90016,8.92723,8.79517,8.86367,175937.75321535,0
+FFBC.US,D,20070518,000000,8.90385,8.92723,8.80915,8.90849,130015.36002905,0
+FFBC.US,D,20070521,000000,8.8824,9.03666,8.81284,9.02997,207337.72422694,0
+FFBC.US,D,20070522,000000,9.00639,9.10215,8.94488,9.08789,213624.93325929,0
+FFBC.US,D,20070523,000000,9.12214,9.13921,8.97719,9.04219,155776.42602161,0
+FFBC.US,D,20070524,000000,9.01774,9.08217,8.87591,8.90385,139599.74638836,0
+FFBC.US,D,20070525,000000,8.92073,8.9639,8.86367,8.94488,166091.57159469,0
+FFBC.US,D,20070529,000000,8.94488,9.00076,8.89356,8.92723,176102.6636162,0
+FFBC.US,D,20070530,000000,8.83592,8.8824,8.77927,8.83592,301697.39421249,0
+FFBC.US,D,20070531,000000,8.87591,8.87591,8.74821,8.83126,299853.48979301,0
+FFBC.US,D,20070601,000000,8.89356,9.00076,8.83126,8.99513,469537.01605617,0
+FFBC.US,D,20070604,000000,8.95643,8.99513,8.94488,8.99513,166796.56355831,0
+FFBC.US,D,20070605,000000,8.93945,8.97719,8.81284,8.85165,268879.19375362,0
+FFBC.US,D,20070606,000000,8.79517,8.82486,8.75917,8.81924,171441.88341222,0
+FFBC.US,D,20070607,000000,8.78557,8.80915,8.68253,8.70631,220064.68441242,0
+FFBC.US,D,20070608,000000,8.67525,8.85165,8.67525,8.82486,111769.05486515,0
+FFBC.US,D,20070611,000000,8.78557,8.87591,8.76636,8.79061,130474.0170814,0
+FFBC.US,D,20070612,000000,8.74201,8.82486,8.6513,8.65673,213356.95385791,0
+FFBC.US,D,20070613,000000,8.6963,8.84339,8.64052,8.80265,148546.13563439,0
+FFBC.US,D,20070614,000000,8.79061,9.01774,8.79061,8.85805,180828.37729052,0
+FFBC.US,D,20070615,000000,8.99513,9.04792,8.78557,8.98476,484956.13853551,0
+FFBC.US,D,20070618,000000,8.98854,9.00076,8.8692,8.87591,201092.7734848,0
+FFBC.US,D,20070619,000000,8.81924,8.99513,8.81924,8.93945,252153.15634755,0
+FFBC.US,D,20070620,000000,8.97156,8.99513,8.85805,8.8692,256685.10030086,0
+FFBC.US,D,20070621,000000,8.80915,8.86367,8.70631,8.73648,193099.77249366,0
+FFBC.US,D,20070622,000000,8.73648,8.77374,8.61549,8.71901,758518.78767323,0
+FFBC.US,D,20070625,000000,8.6899,8.8692,8.64052,8.68253,197140.07731445,0
+FFBC.US,D,20070626,000000,8.73648,8.89356,8.72357,8.83126,336708.90300265,0
+FFBC.US,D,20070627,000000,8.77927,9.05558,8.75462,9.04792,330098.05730864,0
+FFBC.US,D,20070628,000000,9.01298,9.15173,8.93945,9.04219,317514.36303388,0
+FFBC.US,D,20070629,000000,9.08789,9.13921,8.9639,8.99513,251359.52504346,0
+FFBC.US,D,20070702,000000,8.95643,9.12214,8.95643,9.07072,194931.30863309,0
+FFBC.US,D,20070703,000000,9.10215,9.10885,9.01774,9.07072,110510.58236867,0
+FFBC.US,D,20070705,000000,9.09459,9.09459,8.97719,9.07072,192644.20751132,0
+FFBC.US,D,20070706,000000,9.05558,9.10885,9.00076,9.04792,134869.90995402,0
+FFBC.US,D,20070709,000000,9.04792,9.0651,8.93276,8.9639,126179.1318293,0
+FFBC.US,D,20070710,000000,8.90849,8.90849,8.67525,8.70087,182101.27944707,0
+FFBC.US,D,20070711,000000,8.68253,8.73007,8.6513,8.6899,193534.7236759,0
+FFBC.US,D,20070712,000000,8.74821,8.97156,8.71901,8.9639,149335.64417846,0
+FFBC.US,D,20070713,000000,8.92723,8.94488,8.87591,8.90385,67505.041897371,0
+FFBC.US,D,20070716,000000,8.8824,8.9151,8.74201,8.77374,136994.16205495,0
+FFBC.US,D,20070717,000000,8.77374,8.92073,8.77374,8.81924,228124.6802539,0
+FFBC.US,D,20070718,000000,8.75917,8.81924,8.55708,8.6513,196909.20275327,0
+FFBC.US,D,20070719,000000,8.70087,8.79061,8.60909,8.61549,143402.99250793,0
+FFBC.US,D,20070720,000000,8.59919,8.63432,8.28018,8.30453,286266.93414309,0
+FFBC.US,D,20070723,000000,8.32374,8.462,8.29057,8.37526,280020.95271094,0
+FFBC.US,D,20070724,000000,8.29057,8.36478,7.96748,7.98008,252062.45562708,0
+FFBC.US,D,20070725,000000,8.0939,8.15502,7.60762,7.66253,581261.75125109,0
+FFBC.US,D,20070726,000000,7.5368,7.5368,7.22497,7.43386,444305.72472633,0
+FFBC.US,D,20070727,000000,7.393,7.50595,7.24224,7.35023,373314.88923103,0
+FFBC.US,D,20070730,000000,7.35585,7.49546,7.22497,7.47052,409957.98029959,0
+FFBC.US,D,20070731,000000,7.5368,7.56639,7.29676,7.33868,365095.13643873,0
+FFBC.US,D,20070801,000000,7.32034,7.70339,7.21847,7.4455,414456.94217273,0
+FFBC.US,D,20070802,000000,7.47703,7.5238,7.35023,7.46519,311515.74720302,0
+FFBC.US,D,20070803,000000,7.47703,7.47703,6.81621,6.84027,381840.7569549,0
+FFBC.US,D,20070806,000000,6.8883,7.05702,6.64797,6.98444,473550.52293682,0
+FFBC.US,D,20070807,000000,6.9305,7.07438,6.82233,6.85803,664365.25568873,0
+FFBC.US,D,20070808,000000,6.90032,7.13416,6.37214,6.51613,1119868.3966327,0
+FFBC.US,D,20070809,000000,6.14404,6.52825,6.14404,6.45626,737618.45574568,0
+FFBC.US,D,20070810,000000,6.37214,7.06905,6.30034,6.96591,1027050.6388951,0
+FFBC.US,D,20070813,000000,7.07438,7.32034,6.99629,7.02005,553277.48691708,0
+FFBC.US,D,20070814,000000,7.06235,7.26009,6.99629,7.00201,580764.95866854,0
+FFBC.US,D,20070815,000000,7.01374,7.34507,7.01374,7.10398,900390.17483328,0
+FFBC.US,D,20070816,000000,7.06235,7.68078,7.06235,7.68078,632571.56109512,0
+FFBC.US,D,20070817,000000,7.96089,8.16783,7.7519,8.04694,490655.85426485,0
+FFBC.US,D,20070820,000000,8.0643,8.17287,7.7876,8.08788,276675.33295374,0
+FFBC.US,D,20070821,000000,8.09973,8.17802,7.99803,8.11078,323195.52634312,0
+FFBC.US,D,20070822,000000,8.20819,8.25787,8.01144,8.0939,347146.70068636,0
+FFBC.US,D,20070823,000000,8.12281,8.16182,7.81855,7.94895,324951.82211215,0
+FFBC.US,D,20070824,000000,7.93818,8.0643,7.77082,8.03432,160040.39057354,0
+FFBC.US,D,20070827,000000,8.02317,8.28018,7.74131,8.03995,227156.86233892,0
+FFBC.US,D,20070828,000000,7.96748,7.96748,7.74131,7.74647,293977.52607277,0
+FFBC.US,D,20070829,000000,7.77625,8.09973,7.70911,8.07615,238544.95620752,0
+FFBC.US,D,20070830,000000,8.01144,8.0939,7.92169,7.95419,234332.52615584,0
+FFBC.US,D,20070831,000000,8.0939,8.10661,7.93818,8.0939,263198.03044438,0
+FFBC.US,D,20070904,000000,8.04694,8.11078,7.90354,8.03995,348764.8839947,0
+FFBC.US,D,20070905,000000,7.96089,8.19014,7.68078,7.7876,294737.14460668,0
+FFBC.US,D,20070906,000000,7.79973,8.12281,7.64468,7.7519,260747.04961176,0
+FFBC.US,D,20070907,000000,7.65574,8.08293,7.50595,7.55358,297410.75448043,0
+FFBC.US,D,20070910,000000,7.58384,7.59686,7.21216,7.45161,203352.04597643,0
+FFBC.US,D,20070911,000000,7.50595,7.74647,7.40998,7.73501,154335.52139419,0
+FFBC.US,D,20070912,000000,7.72269,7.76489,7.62684,7.69126,138493.81601266,0
+FFBC.US,D,20070913,000000,7.73501,7.73501,7.55999,7.57259,266744.63475263,0
+FFBC.US,D,20070914,000000,7.5238,7.63255,7.42832,7.62684,180967.52044124,0
+FFBC.US,D,20070917,000000,7.62062,7.62684,7.47052,7.55358,484937.58611542,0
+FFBC.US,D,20070918,000000,7.55358,8.0643,7.5238,7.96089,351003.54268622,0
+FFBC.US,D,20070919,000000,8.02832,8.39923,8.02832,8.25098,333951.80723847,0
+FFBC.US,D,20070920,000000,8.22479,8.29057,8.16182,8.21401,215076.14478675,0
+FFBC.US,D,20070921,000000,8.24371,8.45569,8.20819,8.41688,477342.43146633,0
+FFBC.US,D,20070924,000000,8.40631,8.52031,8.20819,8.23109,177398.24095286,0
+FFBC.US,D,20070925,000000,8.18578,8.18578,7.98669,8.02832,142855.69611511,0
+FFBC.US,D,20070926,000000,8.09973,8.19014,7.98008,8.03432,196340.26187034,0
+FFBC.US,D,20070927,000000,8.05198,8.09973,7.7876,7.93818,172305.60163666,0
+FFBC.US,D,20070928,000000,7.91577,7.91577,7.65574,7.66788,128704.3223423,0
+FFBC.US,D,20071001,000000,7.68078,8.23778,7.65031,8.15502,241697.83693374,0
+FFBC.US,D,20071002,000000,8.19607,8.28551,7.96089,8.18578,106893.89114006,0
+FFBC.US,D,20071003,000000,8.1167,8.26912,7.98669,8.01144,152847.20502653,0
+FFBC.US,D,20071004,000000,8.02317,8.23109,8.02317,8.12281,86809.865696712,0
+FFBC.US,D,20071005,000000,8.20043,8.36983,8.05198,8.30453,131463.47948649,0
+FFBC.US,D,20071008,000000,8.26912,8.35344,8.20819,8.23109,243039.79532064,0
+FFBC.US,D,20071009,000000,8.26456,8.36983,8.17802,8.33422,155448.66659992,0
+FFBC.US,D,20071010,000000,8.30453,8.32869,8.11078,8.19014,132139.61212997,0
+FFBC.US,D,20071011,000000,8.24371,8.24371,7.89102,7.91577,341913.88752944,0
+FFBC.US,D,20071012,000000,7.90927,7.98669,7.83,7.89102,169999.9480948,0
+FFBC.US,D,20071015,000000,7.87792,7.92586,7.52952,7.57259,265996.35380878,0
+FFBC.US,D,20071016,000000,7.5368,7.6864,7.38068,7.3865,171313.04716156,0
+FFBC.US,D,20071017,000000,7.47052,7.61412,7.20605,7.27221,230376.73791549,0
+FFBC.US,D,20071018,000000,7.23671,7.25416,7.06905,7.1164,222670.26874583,0
+FFBC.US,D,20071019,000000,7.14124,7.14124,6.7741,6.78031,301460.33551128,0
+FFBC.US,D,20071022,000000,6.7383,7.21847,6.67824,7.18189,194430.39329051,0
+FFBC.US,D,20071023,000000,7.32635,7.32635,7.06905,7.25416,129795.82305791,0
+FFBC.US,D,20071024,000000,7.1877,7.29046,6.85231,6.98979,272304.17664124,0
+FFBC.US,D,20071025,000000,7.0381,7.12232,6.76207,6.84638,293317.88446938,0
+FFBC.US,D,20071026,000000,6.94845,7.12833,6.78031,7.10971,211194.56622678,0
+FFBC.US,D,20071029,000000,7.13416,7.14124,6.81621,6.82233,276176.47899117,0
+FFBC.US,D,20071030,000000,6.79807,7.01374,6.79807,6.83436,224366.78449456,0
+FFBC.US,D,20071031,000000,6.88218,7.15229,6.8101,7.05071,232067.06952419,0
+FFBC.US,D,20071101,000000,6.90615,6.98444,6.42637,6.46848,368752.02457755,0
+FFBC.US,D,20071102,000000,6.55784,6.70831,6.23437,6.40814,245606.21343386,0
+FFBC.US,D,20071105,000000,6.31217,6.37214,6.06622,6.21623,248742.60311999,0
+FFBC.US,D,20071106,000000,6.25203,6.5102,6.10241,6.50418,209391.88940751,0
+FFBC.US,D,20071107,000000,6.40814,6.45024,6.0183,6.07215,277353.52697722,0
+FFBC.US,D,20071108,000000,6.13812,6.48643,6.07816,6.45626,225073.8378382,0
+FFBC.US,D,20071109,000000,6.37825,6.72636,6.13812,6.65409,287034.79819704,0
+FFBC.US,D,20071112,000000,6.6604,7.13416,6.6604,6.9243,277410.21492752,0
+FFBC.US,D,20071113,000000,6.98979,7.42832,6.90615,7.41601,203902.43443926,0
+FFBC.US,D,20071114,000000,7.47703,7.5238,6.94175,7.02617,186994.99559225,0
+FFBC.US,D,20071115,000000,6.97844,7.10398,6.74431,6.8883,169322.78476131,0
+FFBC.US,D,20071116,000000,6.90615,7.08011,6.73189,6.78623,261368.55568497,0
+FFBC.US,D,20071119,000000,6.70221,6.70221,6.45024,6.45626,258235.25806884,0
+FFBC.US,D,20071120,000000,6.44413,6.75615,6.34225,6.72636,313407.06336275,0
+FFBC.US,D,20071121,000000,6.70221,6.8883,6.5526,6.56396,239784.8762839,0
+FFBC.US,D,20071123,000000,6.64215,7.00802,6.64215,6.87637,85770.930171366,0
+FFBC.US,D,20071126,000000,6.87637,6.87637,6.3243,6.34225,172676.65003857,0
+FFBC.US,D,20071127,000000,6.36612,6.56396,6.30626,6.49225,217415.81109879,0
+FFBC.US,D,20071128,000000,6.57657,6.99629,6.57657,6.9243,257670.43994594,0
+FFBC.US,D,20071129,000000,6.91246,6.98979,6.79225,6.85231,109999.36012605,0
+FFBC.US,D,20071130,000000,6.96591,7.06905,6.74431,6.8883,332179.02042935,0
+FFBC.US,D,20071203,000000,6.87637,6.98444,6.75014,6.75014,123225.1742741,0
+FFBC.US,D,20071204,000000,6.67824,6.72636,6.53998,6.6243,149072.81822711,0
+FFBC.US,D,20071205,000000,6.67824,6.8101,6.52825,6.73189,114148.91808739,0
+FFBC.US,D,20071206,000000,6.72636,7.22981,6.72636,7.22981,134101.01521006,0
+FFBC.US,D,20071207,000000,7.26649,7.26649,6.57657,7.06905,144912.95336571,0
+FFBC.US,D,20071210,000000,7.10971,7.21847,6.84027,7.1164,119534.2733651,0
+FFBC.US,D,20071211,000000,7.16394,7.49546,6.85231,6.85803,186102.41804766,0
+FFBC.US,D,20071212,000000,7.08545,7.1877,6.68446,6.85231,163611.73144192,0
+FFBC.US,D,20071213,000000,6.78623,7.05071,6.6604,7.04499,156125.82993341,0
+FFBC.US,D,20071214,000000,6.9243,7.0381,6.49225,6.5102,149037.77476693,0
+FFBC.US,D,20071217,000000,6.45626,6.57657,6.28229,6.34225,172533.38412783,0
+FFBC.US,D,20071218,000000,6.42026,6.85231,6.23437,6.80428,232447.39413614,0
+FFBC.US,D,20071219,000000,6.75615,6.90615,6.54619,6.70831,128539.41194145,0
+FFBC.US,D,20071220,000000,6.78031,6.9243,6.49225,6.90615,187042.40733249,0
+FFBC.US,D,20071221,000000,7.18189,7.59686,7.12232,7.59686,827455.45798798,0
+FFBC.US,D,20071224,000000,7.63838,7.79333,7.49954,7.59093,119604.36028546,0
+FFBC.US,D,20071226,000000,7.48925,7.5238,7.31423,7.32034,239653.97865323,0
+FFBC.US,D,20071227,000000,7.31423,7.48925,7.0381,7.0381,158219.16133417,0
+FFBC.US,D,20071228,000000,7.17054,7.29676,6.84638,6.9243,211555.30772863,0
+FFBC.US,D,20071231,000000,6.85803,7.1164,6.64797,6.84027,185719.00136568,0
+FFBC.US,D,20080102,000000,6.82233,6.9243,6.5102,6.71394,248997.1835513,0
+FFBC.US,D,20080103,000000,6.7741,6.99629,6.53998,6.53998,163394.2558508,0
+FFBC.US,D,20080104,000000,6.45024,6.64797,6.38999,6.42026,248790.01486024,0
+FFBC.US,D,20080107,000000,6.46208,6.83436,6.42637,6.53445,247039.90323124,0
+FFBC.US,D,20080108,000000,6.5526,6.78031,6.12648,6.13812,257039.65766269,0
+FFBC.US,D,20080109,000000,6.13812,6.46208,6.00044,6.45626,389494.66093429,0
+FFBC.US,D,20080110,000000,6.34225,6.7383,6.29403,6.54619,303784.54147323,0
+FFBC.US,D,20080111,000000,6.48032,6.5102,6.11445,6.11445,237523.54241227,0
+FFBC.US,D,20080114,000000,6.2041,6.48643,6.16219,6.38426,196093.92695907,0
+FFBC.US,D,20080115,000000,6.43841,6.49798,6.08398,6.38426,169778.34974365,0
+FFBC.US,D,20080116,000000,6.3541,6.9178,6.18023,6.60015,291439.96727971,0
+FFBC.US,D,20080117,000000,6.63632,6.76838,6.18023,6.19217,164180.67232485,0
+FFBC.US,D,20080118,000000,6.15636,6.47411,6.10241,6.2104,304746.17524818,0
+FFBC.US,D,20080122,000000,6.00044,6.64215,5.92225,6.21623,235892.99082387,0
+FFBC.US,D,20080123,000000,6.04827,6.84027,6.04207,6.61227,324337.530869,0
+FFBC.US,D,20080124,000000,6.63002,6.82833,6.25833,6.28831,254043.44181727,0
+FFBC.US,D,20080125,000000,6.38999,6.53998,6.09621,6.24038,292020.2457527,0
+FFBC.US,D,20080128,000000,6.21623,6.63002,6.11445,6.57046,340626.55571282,0
+FFBC.US,D,20080129,000000,6.70831,6.70831,6.34817,6.50418,212060.34583123,0
+FFBC.US,D,20080130,000000,6.60015,6.87025,6.46848,6.5102,368835.51046798,0
+FFBC.US,D,20080131,000000,6.33595,7.02005,6.29403,6.98444,415688.61672908,0
+FFBC.US,D,20080201,000000,7.02617,7.12833,6.85231,7.0381,280207.50760191,0
+FFBC.US,D,20080204,000000,7.02005,7.19392,6.98444,7.09223,395734.4582264,0
+FFBC.US,D,20080205,000000,6.9601,7.20002,6.82233,6.8883,193558.42954602,0
+FFBC.US,D,20080206,000000,6.9601,7.20605,6.83436,6.89432,193041.02316336,0
+FFBC.US,D,20080207,000000,6.84027,7.22981,6.84027,7.1877,145528.27529887,0
+FFBC.US,D,20080208,000000,7.22497,7.26009,6.82833,6.93594,193341.98464491,0
+FFBC.US,D,20080211,000000,6.9243,7.10971,6.75014,6.95437,186749.69137098,0
+FFBC.US,D,20080212,000000,7.00201,7.23671,6.97844,7.12833,172757.04385898,0
+FFBC.US,D,20080213,000000,7.21216,7.35023,7.10971,7.32635,160120.78439396,0
+FFBC.US,D,20080214,000000,7.35023,7.35023,6.89432,6.98444,167341.79857112,0
+FFBC.US,D,20080215,000000,6.9178,7.08011,6.78623,6.90615,196710.27958224,0
+FFBC.US,D,20080219,000000,7.01374,7.12232,6.83436,6.88218,121684.29271617,0
+FFBC.US,D,20080220,000000,6.82233,7.26649,6.82233,7.22981,195826.97824769,0
+FFBC.US,D,20080221,000000,7.29676,7.48314,7.16394,7.16394,226537.41764573,0
+FFBC.US,D,20080222,000000,7.15841,7.25416,6.96591,7.15841,249782.56933535,0
+FFBC.US,D,20080225,000000,7.14687,7.3865,6.99629,7.33868,218576.36804476,0
+FFBC.US,D,20080226,000000,7.27221,7.62062,7.08011,7.51195,332848.9689328,0
+FFBC.US,D,20080227,000000,7.45161,7.51195,7.12232,7.17054,225349.03206962,0
+FFBC.US,D,20080228,000000,7.09825,7.3865,7.07438,7.20605,203435.53186685,0
+FFBC.US,D,20080229,000000,7.09825,7.1164,6.87025,6.95437,322224.61635813,0
+FFBC.US,D,20080303,000000,6.96591,7.09825,6.63002,6.85231,258408.41398973,0
+FFBC.US,D,20080304,000000,6.76838,6.83436,6.60587,6.75014,904093.44402234,0
+FFBC.US,D,20080305,000000,6.75615,6.85231,6.55784,6.67232,1021060.2685842,0
+FFBC.US,D,20080306,000000,6.6243,6.76207,6.44413,6.45024,144996.43925613,0
+FFBC.US,D,20080307,000000,6.33022,6.8101,6.33022,6.64797,182777.41209054,0
+FFBC.US,D,20080310,000000,6.68446,6.79225,6.61227,6.69009,244225.08882675,0
+FFBC.US,D,20080311,000000,6.89432,7.29676,6.89432,7.29676,253661.0558253,0
+FFBC.US,D,20080312,000000,7.32034,7.83591,7.24796,7.29046,576699.91728762,0
+FFBC.US,D,20080313,000000,7.17054,7.79333,7.17054,7.66788,368264.50820504,0
+FFBC.US,D,20080314,000000,7.71628,7.71628,7.15229,7.32635,209432.0863177,0
+FFBC.US,D,20080317,000000,7.10971,7.74131,7.03228,7.47703,215322.47969802,0
+FFBC.US,D,20080318,000000,7.66788,8.14901,7.57929,8.13718,445814.6548941,0
+FFBC.US,D,20080319,000000,8.12281,8.16783,7.54204,7.78217,326543.20748035,0
+FFBC.US,D,20080320,000000,7.90927,8.09973,7.33868,8.0643,792336.75743726,0
+FFBC.US,D,20080324,000000,8.11078,8.21401,7.77082,8.07022,334284.72011019,0
+FFBC.US,D,20080325,000000,8.08293,8.28551,7.77082,8.28551,167483.00310184,0
+FFBC.US,D,20080326,000000,8.22479,8.22479,7.944,8.15502,230679.76077705,0
+FFBC.US,D,20080327,000000,8.19607,8.25787,7.81855,7.98008,273503.89980741,0
+FFBC.US,D,20080328,000000,7.97331,8.05198,7.84901,7.89675,297324.17651999,0
+FFBC.US,D,20080331,000000,7.92586,8.32374,7.66788,8.07022,290808.15430645,0
+FFBC.US,D,20080401,000000,8.25787,8.39923,8.03432,8.28018,391884.83105658,0
+FFBC.US,D,20080402,000000,8.29057,8.39389,7.96089,8.32869,276167.20278112,0
+FFBC.US,D,20080403,000000,8.02832,8.25787,7.79973,8.19014,373793.12939348,0
+FFBC.US,D,20080404,000000,8.21401,8.26456,7.92169,7.97331,206328.67871174,0
+FFBC.US,D,20080407,000000,8.0643,8.22479,7.90354,8.00396,191757.81410676,0
+FFBC.US,D,20080408,000000,7.95419,8.0939,7.62062,8.03432,172738.49143889,0
+FFBC.US,D,20080409,000000,8.07022,8.09973,7.76489,7.80632,233513.12760163,0
+FFBC.US,D,20080410,000000,7.80632,8.07615,7.67438,7.95419,155880.52571214,0
+FFBC.US,D,20080411,000000,7.83,7.944,7.65031,7.71628,166895.50979882,0
+FFBC.US,D,20080414,000000,6.88218,7.51195,6.82233,7.30879,414633.19016364,0
+FFBC.US,D,20080415,000000,7.37428,7.65574,7.27794,7.63255,201169.04454519,0
+FFBC.US,D,20080416,000000,7.70339,8.04694,7.55358,7.99803,236449.56342673,0
+FFBC.US,D,20080417,000000,7.93818,8.09973,7.82437,8.03432,132419.95981142,0
+FFBC.US,D,20080418,000000,8.23778,8.39389,8.05198,8.26912,259781.2930768,0
+FFBC.US,D,20080421,000000,8.20043,8.28551,8.02317,8.10661,162801.60909775,0
+FFBC.US,D,20080422,000000,7.99803,7.99803,7.71628,7.944,266164.35627965,0
+FFBC.US,D,20080423,000000,7.98669,7.98669,7.70339,7.77625,206098.83484055,0
+FFBC.US,D,20080424,000000,7.79333,8.31677,7.72269,8.20819,123941.50382779,0
+FFBC.US,D,20080425,000000,8.22479,8.25098,7.93818,8.18578,108825.40421,0
+FFBC.US,D,20080428,000000,8.0939,8.27417,8.05198,8.1167,202321.35597112,0
+FFBC.US,D,20080429,000000,8.20819,8.22479,8.01144,8.08293,122522.24369048,0
+FFBC.US,D,20080430,000000,8.1167,8.1167,7.69699,7.87182,252515.95922942,0
+FFBC.US,D,20080501,000000,7.86046,8.08293,7.7876,8.07615,197119.46351434,0
+FFBC.US,D,20080502,000000,8.16182,8.16182,7.81205,7.89102,209158.95346631,0
+FFBC.US,D,20080505,000000,7.87182,7.93255,7.69126,7.79333,191045.6073131,0
+FFBC.US,D,20080506,000000,7.74647,7.87792,7.60209,7.74647,152532.84457492,0
+FFBC.US,D,20080507,000000,7.76489,7.81205,7.17607,7.22497,205238.20868613,0
+FFBC.US,D,20080508,000000,7.26649,7.31423,7.00201,7.06235,141192.16244655,0
+FFBC.US,D,20080509,000000,6.98979,7.14124,6.9601,7.04499,152868.84951665,0
+FFBC.US,D,20080512,000000,7.06905,7.21216,6.97844,7.17607,147316.52245807,0
+FFBC.US,D,20080513,000000,7.1877,7.20002,6.95437,7.08545,129991.65415892,0
+FFBC.US,D,20080514,000000,7.09825,7.14687,6.95437,6.97241,176806.62488982,0
+FFBC.US,D,20080515,000000,6.96591,7.10971,6.90032,7.04499,115397.08368382,0
+FFBC.US,D,20080516,000000,7.09223,7.09825,6.80428,7.05071,294080.5950733,0
+FFBC.US,D,20080519,000000,7.03228,7.0381,6.87025,6.94845,311137.48397107,0
+FFBC.US,D,20080520,000000,6.90032,6.9601,6.8101,6.88218,114188.08430759,0
+FFBC.US,D,20080521,000000,6.91246,6.9601,6.8101,6.88218,133177.51696532,0
+FFBC.US,D,20080522,000000,6.89432,7.09825,6.8101,7.00201,195523.95538614,0
+FFBC.US,D,20080523,000000,6.95437,7.02617,6.82833,6.89432,169376.38064159,0
+FFBC.US,D,20080527,000000,6.90032,7.06905,6.83436,6.94845,182208.47120761,0
+FFBC.US,D,20080528,000000,6.97241,7.03228,6.69619,6.78031,143985.33236093,0
+FFBC.US,D,20080529,000000,6.74431,7.03228,6.72036,6.95437,177085.94188126,0
+FFBC.US,D,20080530,000000,6.90615,6.90615,6.44413,6.83436,376889.32216942,0
+FFBC.US,D,20080602,000000,6.81621,7.17054,6.7741,6.90615,250077.34667687,0
+FFBC.US,D,20080603,000000,6.9178,7.14687,6.78623,7.0381,572204.04748448,0
+FFBC.US,D,20080604,000000,6.99629,7.15841,6.9305,6.94175,130839.91203329,0
+FFBC.US,D,20080605,000000,6.94845,7.06235,6.94175,7.02005,178021.80840607,0
+FFBC.US,D,20080606,000000,6.9601,7.12232,6.63002,6.6604,116516.41302958,0
+FFBC.US,D,20080609,000000,6.69619,6.7383,6.53445,6.61847,182082.72702697,0
+FFBC.US,D,20080610,000000,6.49798,6.73189,6.45626,6.57046,161704.95493211,0
+FFBC.US,D,20080611,000000,6.53998,6.63632,6.34225,6.40814,198978.82828392,0
+FFBC.US,D,20080612,000000,6.48643,6.68446,6.3962,6.41424,124410.4677802,0
+FFBC.US,D,20080613,000000,6.49798,6.5526,6.12648,6.31217,155558.95043048,0
+FFBC.US,D,20080616,000000,6.30034,6.45024,6.23437,6.38999,174999.82531052,0
+FFBC.US,D,20080617,000000,6.40814,6.40814,6.09621,6.23437,320199.3104977,0
+FFBC.US,D,20080618,000000,6.21623,6.36612,6.10814,6.26406,258177.53942854,0
+FFBC.US,D,20080619,000000,6.28831,6.3962,6.07816,6.38999,334514.56398136,0
+FFBC.US,D,20080620,000000,6.36612,6.6604,6.28229,6.38999,567239.21372893,0
+FFBC.US,D,20080623,000000,6.42026,6.53998,5.94621,5.98231,258577.44715061,0
+FFBC.US,D,20080624,000000,5.91012,6.13812,5.81979,5.91012,184115.24771743,0
+FFBC.US,D,20080625,000000,5.92225,6.2041,5.78447,5.99395,314993.29528091,0
+FFBC.US,D,20080626,000000,5.92788,6.0183,5.81436,5.84434,177739.39934462,0
+FFBC.US,D,20080627,000000,5.81979,5.97008,5.57423,5.58014,1406806.3099692,0
+FFBC.US,D,20080630,000000,5.58607,5.61624,5.49603,5.52019,433737.02941195,0
+FFBC.US,D,20080701,000000,5.46615,5.69396,5.40598,5.62215,342392.12769191,0
+FFBC.US,D,20080702,000000,5.62827,5.73654,5.40036,5.47216,389538.98060451,0
+FFBC.US,D,20080703,000000,5.4842,5.56802,5.37008,5.38213,136454.08049218,0
+FFBC.US,D,20080707,000000,5.40598,5.4842,5.02819,5.1481,249409.45955342,0
+FFBC.US,D,20080708,000000,5.17217,5.58014,5.08823,5.54997,305259.45887082,0
+FFBC.US,D,20080709,000000,5.52019,5.62827,5.22621,5.25008,239552.97103271,0
+FFBC.US,D,20080710,000000,5.23814,5.51407,5.23814,5.44199,328970.48244283,0
+FFBC.US,D,20080711,000000,5.34011,5.55637,5.21408,5.53814,249566.12443423,0
+FFBC.US,D,20080714,000000,5.67658,5.70046,5.17217,5.184,247531.54236376,0
+FFBC.US,D,20080715,000000,5.1125,5.25008,4.84801,4.86033,594731.8389304,0
+FFBC.US,D,20080716,000000,4.89032,5.23814,4.84801,5.22029,709451.75928074,0
+FFBC.US,D,20080717,000000,5.25008,5.61032,5.25008,5.59789,579036.49152964,0
+FFBC.US,D,20080718,000000,5.56802,5.7541,5.35214,5.70046,312654.65965888,0
+FFBC.US,D,20080721,000000,5.7541,5.85026,5.62215,5.62827,226526.08005567,0
+FFBC.US,D,20080722,000000,5.6043,6.12648,5.56802,6.08398,307086.87225022,0
+FFBC.US,D,20080723,000000,6.06622,6.3962,6.03042,6.25833,209320.77179713,0
+FFBC.US,D,20080724,000000,6.28831,6.42026,6.02402,6.07816,142168.22588158,0
+FFBC.US,D,20080725,000000,6.16219,6.51613,6.14404,6.22796,253638.38064519,0
+FFBC.US,D,20080728,000000,6.18614,6.21623,5.98231,6.06622,195597.13437652,0
+FFBC.US,D,20080729,000000,6.09621,6.81621,6.03042,6.71394,224586.32146569,0
+FFBC.US,D,20080730,000000,7.0381,7.19392,6.7741,6.9305,524264.59395779,0
+FFBC.US,D,20080731,000000,6.7741,6.97844,6.43841,6.78031,362133.96405349,0
+FFBC.US,D,20080801,000000,6.7741,7.07438,6.6604,6.93594,323876.81243663,0
+FFBC.US,D,20080804,000000,7.0381,7.35023,6.73189,7.12833,352902.07367598,0
+FFBC.US,D,20080805,000000,7.27794,7.37428,7.14124,7.32635,297101.54747884,0
+FFBC.US,D,20080806,000000,7.26649,7.30879,7.04499,7.15841,351346.76245798,0
+FFBC.US,D,20080807,000000,7.05702,7.32034,7.05702,7.16394,319705.60998516,0
+FFBC.US,D,20080808,000000,7.1877,7.60762,7.18189,7.42832,254432.01194927,0
+FFBC.US,D,20080811,000000,7.43386,7.944,7.34507,7.66788,374980.4842796,0
+FFBC.US,D,20080812,000000,7.60762,7.83,7.54824,7.80632,415443.31250781,0
+FFBC.US,D,20080813,000000,7.84222,7.98008,7.65574,7.88443,547544.78910759,0
+FFBC.US,D,20080814,000000,7.77082,8.03432,7.77082,7.94895,200354.79944099,0
+FFBC.US,D,20080815,000000,8.07615,8.20819,7.87182,8.03995,451516.43200344,0
+FFBC.US,D,20080818,000000,8.03995,8.08293,7.74131,7.83,220951.07781699,0
+FFBC.US,D,20080819,000000,7.74131,7.90927,7.70339,7.90927,235019.99638938,0
+FFBC.US,D,20080820,000000,7.93818,7.97331,7.59093,7.69126,295401.9396601,0
+FFBC.US,D,20080821,000000,7.5238,7.78217,7.5238,7.59686,275614.75293827,0
+FFBC.US,D,20080822,000000,7.70911,7.84222,7.47703,7.77082,345423.3869975,0
+FFBC.US,D,20080825,000000,7.70339,7.75762,7.47703,7.55999,234982.89154919,0
+FFBC.US,D,20080826,000000,7.54824,7.7876,7.54824,7.74131,195871.29791793,0
+FFBC.US,D,20080827,000000,7.76489,7.85386,7.72269,7.79973,312739.17623931,0
+FFBC.US,D,20080828,000000,7.88443,7.96748,7.72269,7.86046,433386.59481014,0
+FFBC.US,D,20080829,000000,7.83591,7.92169,7.59686,7.81205,231897.00567331,0
+FFBC.US,D,20080902,000000,7.95419,7.96748,7.393,7.43987,1061129.3732304,0
+FFBC.US,D,20080903,000000,7.40998,7.6864,7.26009,7.39922,1034576.7373138,0
+FFBC.US,D,20080904,000000,7.30879,7.64468,7.23671,7.30249,333182.91249451,0
+FFBC.US,D,20080905,000000,7.24224,7.41601,7.09223,7.28337,393718.42857602,0
+FFBC.US,D,20080908,000000,7.69699,7.86609,7.47052,7.61412,350221.24897219,0
+FFBC.US,D,20080909,000000,7.51195,7.74647,7.29676,7.36808,325890.78070699,0
+FFBC.US,D,20080910,000000,7.43987,7.64468,7.24796,7.51195,359619.08044055,0
+FFBC.US,D,20080911,000000,7.30879,7.70339,7.26009,7.67438,317719.47034494,0
+FFBC.US,D,20080912,000000,7.54204,7.94895,7.26649,7.94895,245773.18521471,0
+FFBC.US,D,20080915,000000,7.57259,7.92169,7.5238,7.55358,259729.75857653,0
+FFBC.US,D,20080916,000000,7.33868,8.21401,7.33868,8.21401,603380.35876491,0
+FFBC.US,D,20080917,000000,7.93818,7.98008,7.52952,7.57929,449112.86291107,0
+FFBC.US,D,20080918,000000,7.7519,9.00076,7.42832,8.8824,539705.36092725,0
+FFBC.US,D,20080919,000000,10.4775,10.8016,7.86609,8.50692,1259393.9333406,0
+FFBC.US,D,20080922,000000,8.39923,8.70087,7.87182,8.28018,213390.96662808,0
+FFBC.US,D,20080923,000000,8.34111,8.39923,8.01144,8.38778,286848.24330608,0
+FFBC.US,D,20080924,000000,8.26456,8.80915,8.25098,8.36983,252183.0463577,0
+FFBC.US,D,20080925,000000,8.66808,8.66808,8.16783,8.34111,198453.17638122,0
+FFBC.US,D,20080926,000000,8.19607,8.59299,7.80632,8.39389,186575.50476009,0
+FFBC.US,D,20080929,000000,8.13718,8.76636,7.70339,8.36983,232276.29959526,0
+FFBC.US,D,20080930,000000,8.70087,9.00076,7.80632,8.75917,317802.95623537,0
+FFBC.US,D,20081001,000000,8.75917,8.87591,8.21401,8.58221,215504.91182896,0
+FFBC.US,D,20081002,000000,8.53283,8.61549,8.23778,8.48393,84183.667563198,0
+FFBC.US,D,20081003,000000,8.6963,9.00076,8.33422,8.33422,103093.73709051,0
+FFBC.US,D,20081006,000000,8.05198,8.58221,8.05198,8.39923,230941.5560384,0
+FFBC.US,D,20081007,000000,8.43106,8.49537,7.43386,7.51195,253674.45479537,0
+FFBC.US,D,20081008,000000,7.17054,8.57426,7.06905,7.87792,217999.18164179,0
+FFBC.US,D,20081009,000000,8.08293,8.08293,6.9243,6.94845,350552.10046389,0
+FFBC.US,D,20081010,000000,6.70221,7.84222,6.16219,7.80632,353953.37748139,0
+FFBC.US,D,20081013,000000,8.38778,8.38778,7.65031,8.36478,289440.42866942,0
+FFBC.US,D,20081014,000000,8.70087,8.70087,8.03995,8.34111,282244.15105239,0
+FFBC.US,D,20081015,000000,8.0643,8.39923,7.62062,7.74131,214502.0504538,0
+FFBC.US,D,20081016,000000,7.78217,8.36983,7.24796,8.31677,410921.67545455,0
+FFBC.US,D,20081017,000000,7.90354,8.33422,7.54824,7.61412,400848.74203271,0
+FFBC.US,D,20081020,000000,7.63255,7.81855,7.33188,7.73501,160963.8888183,0
+FFBC.US,D,20081021,000000,7.55999,7.93818,7.29046,7.45161,182789.78037061,0
+FFBC.US,D,20081022,000000,7.25416,7.55358,7.06235,7.12232,163246.86718005,0
+FFBC.US,D,20081023,000000,7.16394,7.30249,6.64215,7.06235,265131.60489434,0
+FFBC.US,D,20081024,000000,6.3603,7.1877,6.3603,6.85231,200093.00417965,0
+FFBC.US,D,20081027,000000,6.81621,7.09223,6.5526,6.65409,185822.07036621,0
+FFBC.US,D,20081028,000000,6.89432,7.64468,6.56396,7.58384,323544.93025492,0
+FFBC.US,D,20081029,000000,7.74647,8.00396,6.9305,7.5368,247585.13824404,0
+FFBC.US,D,20081030,000000,7.86046,8.14901,7.10398,7.82437,354160.54617246,0
+FFBC.US,D,20081031,000000,7.79333,8.16182,7.50595,8.07022,439013.1315491,0
+FFBC.US,D,20081103,000000,7.96748,8.25098,7.70339,8.19607,170536.93758756,0
+FFBC.US,D,20081104,000000,8.28018,8.39923,8.04694,8.29057,187793.78034636,0
+FFBC.US,D,20081105,000000,8.11078,8.30453,7.52952,7.65031,205489.69704743,0
+FFBC.US,D,20081106,000000,7.55358,8.10661,7.5368,7.63255,262948.6034631,0
+FFBC.US,D,20081107,000000,7.70911,7.81205,7.57259,7.70911,276220.79866139,0
+FFBC.US,D,20081110,000000,7.86609,8.26456,7.56639,7.71628,147988.53234153,0
+FFBC.US,D,20081111,000000,7.61412,7.94895,7.61412,7.65574,222456.91591473,0
+FFBC.US,D,20081112,000000,7.48925,7.71628,7.42832,7.58384,444722.12348848,0
+FFBC.US,D,20081113,000000,7.65031,8.3479,7.45161,8.29765,512332.2957664,0
+FFBC.US,D,20081114,000000,8.09973,8.38778,7.71628,7.82437,244890.91457018,0
+FFBC.US,D,20081117,000000,7.74647,8.20819,7.56639,7.74647,157348.22827969,0
+FFBC.US,D,20081118,000000,7.78217,8.01744,7.49954,7.90354,358087.47509267,0
+FFBC.US,D,20081119,000000,7.79333,8.0643,7.33188,7.36119,188062.79043774,0
+FFBC.US,D,20081120,000000,7.34507,7.59686,7.04499,7.14124,253809.47518607,0
+FFBC.US,D,20081121,000000,7.37428,7.58384,6.50418,7.48314,395290.23083411,0
+FFBC.US,D,20081124,000000,7.393,8.08788,7.02617,7.51195,425619.31493018,0
+FFBC.US,D,20081125,000000,7.49954,7.60762,7.16394,7.49954,335173.17489476,0
+FFBC.US,D,20081126,000000,7.26009,7.76489,7.25416,7.68078,375039.2336099,0
+FFBC.US,D,20081128,000000,7.55358,7.7519,7.29676,7.49954,142122.87552135,0
+FFBC.US,D,20081201,000000,7.27794,7.36808,6.45024,6.48643,300257.52027509,0
+FFBC.US,D,20081202,000000,6.6604,7.0381,6.54619,7.0381,279055.19617598,0
+FFBC.US,D,20081203,000000,6.75014,7.37428,6.53998,7.17607,326175.25114845,0
+FFBC.US,D,20081204,000000,7.04499,7.45161,6.81621,7.10971,281585.540139,0
+FFBC.US,D,20081205,000000,6.95437,7.55358,6.67232,7.49546,369045.77122906,0
+FFBC.US,D,20081208,000000,7.55999,7.79973,7.35585,7.58384,275587.95499813,0
+FFBC.US,D,20081209,000000,7.47703,7.79333,7.25416,7.27221,394079.17007788,0
+FFBC.US,D,20081210,000000,7.37428,7.57929,7.17054,7.42832,181334.44608312,0
+FFBC.US,D,20081211,000000,7.30879,7.58384,6.97844,7.02005,234121.23470475,0
+FFBC.US,D,20081212,000000,6.83436,7.39922,6.7741,7.39922,214193.87414221,0
+FFBC.US,D,20081215,000000,7.43386,7.43386,6.96591,7.20605,166477.04965667,0
+FFBC.US,D,20081216,000000,7.3865,7.69126,7.02617,7.64468,417083.14030626,0
+FFBC.US,D,20081217,000000,7.50595,7.62684,7.31423,7.55358,264632.75093176,0
+FFBC.US,D,20081218,000000,7.5368,7.84901,7.14687,7.59686,157848.11293226,0
+FFBC.US,D,20081219,000000,7.84222,8.03432,7.18189,7.29676,665502.10676458,0
+FFBC.US,D,20081222,000000,7.32034,7.48314,7.08011,7.393,234659.25488753,0
+FFBC.US,D,20081223,000000,7.47703,7.56639,7.28337,7.35585,127987.99278861,0
+FFBC.US,D,20081224,000000,7.3865,7.55358,7.24224,7.38068,92425.064845606,0
+FFBC.US,D,20081226,000000,7.45802,7.49954,7.30879,7.4455,46750.037260569,0
+FFBC.US,D,20081229,000000,7.45161,7.46519,7.25416,7.4225,89521.611100666,0
+FFBC.US,D,20081230,000000,7.5238,7.58384,7.27794,7.57259,156795.77843685,0
+FFBC.US,D,20081231,000000,7.59093,7.60762,7.17607,7.43386,398568.85574098,0
+FFBC.US,D,20090102,000000,7.45802,7.49546,7.08545,7.26009,279954.98855061,0
+FFBC.US,D,20090105,000000,7.29046,7.29046,6.82833,6.86433,273906.89959949,0
+FFBC.US,D,20090106,000000,6.94845,7.05702,6.76207,6.89432,212880.77507545,0
+FFBC.US,D,20090107,000000,6.82233,6.83436,6.5102,6.67232,162521.26141631,0
+FFBC.US,D,20090108,000000,6.6243,6.8101,6.53445,6.70831,172347.85992687,0
+FFBC.US,D,20090109,000000,6.67232,6.67232,6.07816,6.13229,193674.89751662,0
+FFBC.US,D,20090112,000000,6.15024,6.22214,5.92788,5.93408,133881.47823893,0
+FFBC.US,D,20090113,000000,5.93408,6.11998,5.83813,6.10241,152082.43304259,0
+FFBC.US,D,20090114,000000,5.94621,6.02402,5.66407,5.73015,214241.28588245,0
+FFBC.US,D,20090115,000000,5.74197,5.83813,5.37008,5.59789,250880.25419099,0
+FFBC.US,D,20090116,000000,5.61624,5.70598,5.31634,5.53202,244142.63362632,0
+FFBC.US,D,20090120,000000,5.43607,5.56239,4.89032,4.90817,240121.91191564,0
+FFBC.US,D,20090121,000000,4.96221,5.26821,4.7345,5.23814,235101.4208998,0
+FFBC.US,D,20090122,000000,5.11793,5.24445,4.86033,5.01004,320242.59947792,0
+FFBC.US,D,20090123,000000,4.89032,5.20816,4.86606,5.20243,202150.26143024,0
+FFBC.US,D,20090126,000000,5.19622,5.39406,5.07601,5.22029,175575.98102349,0
+FFBC.US,D,20090127,000000,5.22621,5.4842,5.21408,5.35214,190442.65365999,0
+FFBC.US,D,20090128,000000,5.46022,5.66407,5.46022,5.59237,268159.77212991,0
+FFBC.US,D,20090129,000000,5.54997,5.54997,4.86606,5.13597,218611.41150494,0
+FFBC.US,D,20090130,000000,5.19031,5.29829,4.81221,4.87197,358612.09630537,0
+FFBC.US,D,20090202,000000,4.81843,5.08823,4.78825,5.05817,187086.72700272,0
+FFBC.US,D,20090203,000000,5.08823,5.184,4.87197,5.01615,120466.0171299,0
+FFBC.US,D,20090204,000000,5.00412,5.15422,4.9561,4.97997,133994.85413952,0
+FFBC.US,D,20090205,000000,4.9561,5.27414,4.93223,5.05196,284384.89419341,0
+FFBC.US,D,20090206,000000,5.03401,5.34633,5.03401,5.23222,265541.81951644,0
+FFBC.US,D,20090209,000000,5.19622,5.58014,5.19622,5.47216,174150.53674616,0
+FFBC.US,D,20090210,000000,5.41812,5.55637,4.85403,4.8782,190393.18053974,0
+FFBC.US,D,20090211,000000,4.89032,5.25639,4.89032,5.15422,135765.57956863,0
+FFBC.US,D,20090212,000000,5.05196,5.28015,4.93223,5.22029,282725.48328487,0
+FFBC.US,D,20090213,000000,5.04022,5.27414,5.04022,5.17217,304542.09862713,0
+FFBC.US,D,20090217,000000,5.06408,5.06408,4.79388,4.79388,170097.8636453,0
+FFBC.US,D,20090218,000000,4.90235,5.00412,4.72781,4.92593,180375.90437819,0
+FFBC.US,D,20090219,000000,4.98627,5.10018,4.79998,4.84219,137632.15916823,0
+FFBC.US,D,20090220,000000,4.76418,5.04022,4.45226,4.84219,268719.4368028,0
+FFBC.US,D,20090223,000000,4.87197,4.87197,4.58412,4.63806,227699.00528171,0
+FFBC.US,D,20090224,000000,4.69249,5.02819,4.54822,4.89032,430316.16928434,0
+FFBC.US,D,20090225,000000,4.86606,5.04022,4.64427,4.75215,257965.21728746,0
+FFBC.US,D,20090226,000000,4.78193,5.01004,4.78193,4.83006,431410.76206998,0
+FFBC.US,D,20090227,000000,4.7345,4.92593,4.60207,4.614,205959.69168984,0
+FFBC.US,D,20090302,000000,4.54229,4.70423,4.47011,4.52998,310055.2594655,0
+FFBC.US,D,20090303,000000,4.60207,4.65029,3.96628,4.01401,467937.38516795,0
+FFBC.US,D,20090304,000000,4.10395,4.11006,3.85781,3.99596,235774.46147326,0
+FFBC.US,D,20090305,000000,3.90603,3.94202,3.49213,3.50406,290911.22330699,0
+FFBC.US,D,20090306,000000,3.55819,3.6003,3.11403,3.39617,233937.77188381,0
+FFBC.US,D,20090309,000000,3.34223,3.4443,3.04223,3.34815,276973.20236527,0
+FFBC.US,D,20090310,000000,3.4443,3.73197,3.34223,3.7083,224754.32393655,0
+FFBC.US,D,20090311,000000,3.72002,3.85208,3.65416,3.7501,224221.45720382,0
+FFBC.US,D,20090312,000000,3.72002,4.47011,3.69607,4.46409,297512.79279096,0
+FFBC.US,D,20090313,000000,4.22368,4.48233,4.22368,4.36814,209471.25253791,0
+FFBC.US,D,20090316,000000,4.42209,4.56015,4.20611,4.26006,233940.86395382,0
+FFBC.US,D,20090317,000000,4.29615,4.69249,4.17604,4.69249,285356.83486841,0
+FFBC.US,D,20090318,000000,4.15789,5.41229,4.15789,5.40598,231508.43554131,0
+FFBC.US,D,20090319,000000,5.44199,5.4842,5.02819,5.11793,348434.03250299,0
+FFBC.US,D,20090320,000000,5.17217,5.40036,4.98627,5.08243,371924.48841387,0
+FFBC.US,D,20090323,000000,5.21408,6.00044,5.10609,5.97609,396219.91321889,0
+FFBC.US,D,20090324,000000,5.86792,5.99395,5.4482,5.49001,387738.36516525,0
+FFBC.US,D,20090325,000000,5.52019,5.92788,5.19622,5.65825,282945.020256,0
+FFBC.US,D,20090326,000000,5.76042,5.94621,5.61032,5.94621,202434.7318717,0
+FFBC.US,D,20090327,000000,5.80805,6.04207,5.59237,5.62827,230724.08044727,0
+FFBC.US,D,20090330,000000,5.45402,5.59237,5.25008,5.38795,211064.69928611,0
+FFBC.US,D,20090331,000000,5.47817,5.95824,5.47817,5.71831,277641.0894887,0
+FFBC.US,D,20090401,000000,5.69396,5.94621,5.53202,5.82639,283185.17102723,0
+FFBC.US,D,20090402,000000,5.97008,6.40814,5.78447,6.0121,388755.65620048,0
+FFBC.US,D,20090403,000000,6.0121,6.24038,5.91012,6.21623,132505.50708186,0
+FFBC.US,D,20090406,000000,6.11445,6.11445,5.72412,6.00617,263436.11983561,0
+FFBC.US,D,20090407,000000,5.89858,6.03042,5.68211,5.69396,289025.06059728,0
+FFBC.US,D,20090408,000000,5.72412,5.88014,5.55637,5.79602,170002.00947481,0
+FFBC.US,D,20090409,000000,5.94038,6.55784,5.94038,6.53445,320359.06744852,0
+FFBC.US,D,20090413,000000,6.42637,6.93594,6.37825,6.91246,197244.17700499,0
+FFBC.US,D,20090414,000000,6.78031,6.9178,6.10241,6.19217,399235.71217441,0
+FFBC.US,D,20090415,000000,6.12648,6.65409,6.12648,6.6243,241850.37905452,0
+FFBC.US,D,20090416,000000,6.70221,6.80428,6.44413,6.76838,213198.22759708,0
+FFBC.US,D,20090417,000000,6.80428,7.20002,6.68446,7.15229,216062.51512182,0
+FFBC.US,D,20090420,000000,6.94845,7.06905,6.37825,6.45024,245924.69664549,0
+FFBC.US,D,20090421,000000,6.42026,6.94175,6.36612,6.9305,216695.35878508,0
+FFBC.US,D,20090422,000000,6.79225,7.19392,6.70831,6.78031,163029.39158892,0
+FFBC.US,D,20090423,000000,6.80428,6.80428,6.38426,6.60587,232794.73666792,0
+FFBC.US,D,20090424,000000,6.65409,6.98979,6.57046,6.84027,231874.33049319,0
+FFBC.US,D,20090427,000000,6.71394,6.72636,6.31217,6.47411,192040.22316821,0
+FFBC.US,D,20090428,000000,6.00044,6.64215,6.00044,6.30626,161187.54854945,0
+FFBC.US,D,20090429,000000,6.63632,7.0381,6.28229,6.66621,240062.13189533,0
+FFBC.US,D,20090430,000000,6.75014,7.16394,6.37214,6.47411,318556.39062925,0
+FFBC.US,D,20090501,000000,6.47411,6.63632,6.21623,6.28229,272846.31958403,0
+FFBC.US,D,20090504,000000,6.3243,6.65409,6.31217,6.64215,207392.35079722,0
+FFBC.US,D,20090505,000000,6.582,6.60015,6.2041,6.36612,263512.390896,0
+FFBC.US,D,20090506,000000,6.45626,6.59442,6.30626,6.55784,193550.18402598,0
+FFBC.US,D,20090507,000000,6.63002,6.7383,6.22214,6.29403,207498.51186776,0
+FFBC.US,D,20090508,000000,6.41424,6.8883,6.33022,6.88218,196439.20811084,0
+FFBC.US,D,20090511,000000,6.75615,6.75615,6.5526,6.60015,177841.43765515,0
+FFBC.US,D,20090512,000000,6.6243,6.70221,6.27027,6.3603,213563.09185897,0
+FFBC.US,D,20090513,000000,6.23437,6.31217,5.98231,6.00044,171237.80679117,0
+FFBC.US,D,20090514,000000,6.04827,6.11998,5.86792,6.03615,154106.70821301,0
+FFBC.US,D,20090515,000000,6.03042,6.08398,5.71219,5.76042,181092.23393188,0
+FFBC.US,D,20090518,000000,5.83241,6.21623,5.82639,6.15636,384873.0469505,0
+FFBC.US,D,20090519,000000,5.70046,5.78447,5.27414,5.29829,350154.25412184,0
+FFBC.US,D,20090520,000000,5.37611,5.53202,4.92593,4.97997,533295.49978426,0
+FFBC.US,D,20090521,000000,4.9202,5.01615,4.59634,4.65029,506959.30876875,0
+FFBC.US,D,20090522,000000,4.9561,5.37611,4.94396,5.14218,449840.53005482,0
+FFBC.US,D,20090526,000000,5.08823,5.52019,5.06408,5.50835,333808.54132773,0
+FFBC.US,D,20090527,000000,5.4482,5.4482,5.184,5.19622,248970.38561117,0
+FFBC.US,D,20090528,000000,5.26221,5.41229,4.91409,5.11793,259925.58967754,0
+FFBC.US,D,20090529,000000,5.12423,5.14218,4.89032,5.11793,287184.24824781,0
+FFBC.US,D,20090601,000000,5.24445,5.77235,5.23814,5.61032,370782.48388799,0
+FFBC.US,D,20090602,000000,5.56239,5.56239,5.11793,5.24445,951382.53215568,0
+FFBC.US,D,20090603,000000,4.79998,4.96221,4.62632,4.78193,5568702.6613757,0
+FFBC.US,D,20090604,000000,4.74624,4.83006,4.6201,4.81843,766809.6580759,0
+FFBC.US,D,20090605,000000,4.84219,4.93834,4.71024,4.83006,605984.91240831,0
+FFBC.US,D,20090608,000000,4.79998,4.89032,4.70423,4.85403,403860.41822821,0
+FFBC.US,D,20090609,000000,4.87197,4.87197,4.71024,4.72227,195966.12139842,0
+FFBC.US,D,20090610,000000,4.70423,4.83006,4.45838,4.52435,428741.27495624,0
+FFBC.US,D,20090611,000000,4.51833,4.63214,4.42209,4.49398,473064.03725433,0
+FFBC.US,D,20090612,000000,4.46409,4.58412,4.40424,4.52435,312365.03576739,0
+FFBC.US,D,20090615,000000,4.52998,4.52998,4.32613,4.48806,420572.0259742,0
+FFBC.US,D,20090616,000000,4.55403,4.62632,4.37386,4.41044,584388.86472718,0
+FFBC.US,D,20090617,000000,4.39812,4.65029,4.37988,4.54229,473540.21603677,0
+FFBC.US,D,20090618,000000,4.51833,4.68609,4.48806,4.6201,220749.06257594,0
+FFBC.US,D,20090619,000000,4.71024,4.92593,4.58994,4.86606,875960.76032758,0
+FFBC.US,D,20090622,000000,4.81221,4.82424,4.54822,4.60207,314703.67138942,0
+FFBC.US,D,20090623,000000,4.60807,4.67405,4.44014,4.46409,355123.21063741,0
+FFBC.US,D,20090624,000000,4.52435,4.52435,4.41044,4.45838,262868.20964268,0
+FFBC.US,D,20090625,000000,4.46409,4.63214,4.41607,4.62632,246889.42249046,0
+FFBC.US,D,20090626,000000,4.60807,4.73993,4.54229,4.68026,987929.76905375,0
+FFBC.US,D,20090629,000000,4.6564,4.78193,4.54822,4.614,240986.66083009,0
+FFBC.US,D,20090630,000000,4.60207,4.69249,4.48806,4.51833,420642.11289457,0
+FFBC.US,D,20090701,000000,4.56617,4.71024,4.51193,4.66203,467758.04510701,0
+FFBC.US,D,20090702,000000,4.58412,4.66203,4.52998,4.65029,453501.54095366,0
+FFBC.US,D,20090706,000000,4.614,4.79998,4.50008,4.6564,414313.67626201,0
+FFBC.US,D,20090707,000000,4.67405,4.72227,4.50008,4.51193,466787.13512202,0
+FFBC.US,D,20090708,000000,4.54822,4.67405,4.50008,4.56015,522879.34659066,0
+FFBC.US,D,20090709,000000,4.6201,4.7704,4.6201,4.71024,365813.52737242,0
+FFBC.US,D,20090710,000000,4.69811,4.72227,4.6201,4.63806,301935.48360372,0
+FFBC.US,D,20090713,000000,4.69811,4.89032,4.68609,4.81843,382857.01730013,0
+FFBC.US,D,20090714,000000,4.83006,4.85403,4.68609,4.78193,272139.26624039,0
+FFBC.US,D,20090715,000000,4.8782,4.97997,4.8782,4.93223,477184.73589552,0
+FFBC.US,D,20090716,000000,4.8843,4.90235,4.78825,4.85403,284390.04764343,0
+FFBC.US,D,20090717,000000,4.86606,4.86606,4.73993,4.8062,712889.11044843,0
+FFBC.US,D,20090720,000000,4.84801,4.84801,4.68026,4.69249,487654.4849694,0
+FFBC.US,D,20090721,000000,4.71024,4.72781,4.5782,4.63806,678086.83172934,0
+FFBC.US,D,20090722,000000,4.58412,4.75215,4.57208,4.66814,213119.89515668,0
+FFBC.US,D,20090723,000000,4.68026,4.85403,4.58994,4.79998,414335.32075212,0
+FFBC.US,D,20090724,000000,4.73993,4.86606,4.72781,4.84801,184893.41867143,0
+FFBC.US,D,20090727,000000,4.82424,5.01615,4.77631,4.99199,289102.36234768,0
+FFBC.US,D,20090728,000000,4.93834,5.1125,4.84801,5.10609,383369.27023276,0
+FFBC.US,D,20090729,000000,5.04022,5.22621,4.96221,5.22029,559007.09265657,0
+FFBC.US,D,20090730,000000,5.24445,5.25008,5.05817,5.14218,335380.34358582,0
+FFBC.US,D,20090731,000000,5.10609,5.26221,5.10609,5.184,455750.50654523,0
+FFBC.US,D,20090803,000000,5.28636,5.40036,5.20816,5.26221,543312.77594581,0
+FFBC.US,D,20090804,000000,5.23222,5.34011,4.85403,5.23814,576230.95333521,0
+FFBC.US,D,20090805,000000,5.22029,5.29199,5.05196,5.19031,517232.19605161,0
+FFBC.US,D,20090806,000000,5.22621,5.26221,4.97434,5.00412,281478.34837845,0
+FFBC.US,D,20090807,000000,5.09416,5.31634,4.96774,5.19031,502290.28304472,0
+FFBC.US,D,20090810,000000,5.13597,5.31033,5.04643,5.184,243856.10180485,0
+FFBC.US,D,20090811,000000,5.16605,5.16605,4.90817,4.91409,214310.34211281,0
+FFBC.US,D,20090812,000000,4.93223,5.10018,4.84219,4.94999,306463.30479702,0
+FFBC.US,D,20090813,000000,4.99821,5.01004,4.81843,4.90235,141310.69179716,0
+FFBC.US,D,20090814,000000,4.89605,4.89605,4.66203,4.7345,387771.34724542,0
+FFBC.US,D,20090817,000000,4.63214,4.71024,4.45226,4.57208,382452.98681805,0
+FFBC.US,D,20090818,000000,4.614,4.73993,4.54229,4.69811,341965.4220297,0
+FFBC.US,D,20090819,000000,4.64427,4.78825,4.63806,4.73993,266001.50725881,0
+FFBC.US,D,20090820,000000,4.73993,4.89605,4.73993,4.86033,230104.63575409,0
+FFBC.US,D,20090821,000000,4.92593,5.1125,4.8062,5.01615,402354.58013046,0
+FFBC.US,D,20090824,000000,5.04643,5.11793,4.86606,4.90817,205988.55100999,0
+FFBC.US,D,20090825,000000,4.9202,5.01615,4.82424,4.96221,346296.381432,0
+FFBC.US,D,20090826,000000,4.94396,5.12423,4.85403,5.02819,311197.26399138,0
+FFBC.US,D,20090827,000000,5.00412,5.14218,4.94999,5.01615,266673.51714227,0
+FFBC.US,D,20090828,000000,5.05196,5.15422,4.97434,5.10018,498230.39511382,0
+FFBC.US,D,20090831,000000,5.09416,5.19622,5.05196,5.06408,2645959.5529857,0
+FFBC.US,D,20090901,000000,5.06408,5.19622,4.89605,4.9561,666484.35433964,0
+FFBC.US,D,20090902,000000,4.94999,4.98627,4.70423,4.7704,638456.80102541,0
+FFBC.US,D,20090903,000000,4.78825,4.86033,4.72781,4.81221,339513.41050709,0
+FFBC.US,D,20090904,000000,4.8062,4.89032,4.75215,4.83598,211492.43563831,0
+FFBC.US,D,20090908,000000,4.87197,4.91409,4.81843,4.89032,191660.92924626,0
+FFBC.US,D,20090909,000000,4.87197,5.02819,4.81843,4.94999,194053.16074857,0
+FFBC.US,D,20090910,000000,4.93223,4.97997,4.84219,4.91409,397029.00487306,0
+FFBC.US,D,20090911,000000,4.90817,4.93223,4.85403,4.86033,149057.35787703,0
+FFBC.US,D,20090914,000000,4.83006,4.89032,4.81843,4.86606,232696.82111742,0
+FFBC.US,D,20090915,000000,4.85403,4.93223,4.83006,4.9202,321548.48371464,0
+FFBC.US,D,20090916,000000,4.92593,5.0702,4.86033,5.02207,370788.66802803,0
+FFBC.US,D,20090917,000000,5.01615,5.10018,4.93834,5.01615,150767.27259583,0
+FFBC.US,D,20090918,000000,5.02819,5.10018,4.96774,4.98627,788647.91790828,0
+FFBC.US,D,20090921,000000,5.54997,6.34817,5.54997,6.17421,3815414.4457736,0
+FFBC.US,D,20090922,000000,7.00802,7.48314,6.90032,7.24224,2453916.2377475,0
+FFBC.US,D,20090923,000000,7.4225,7.47052,7.19392,7.20002,941557.99502512,0
+FFBC.US,D,20090924,000000,7.26009,7.31423,6.85231,6.9243,1451971.1460017,0
+FFBC.US,D,20090925,000000,6.88218,7.14124,6.88218,7.04499,505824.5190729,0
+FFBC.US,D,20090928,000000,7.10971,7.23671,7.05071,7.23671,393105.16802286,0
+FFBC.US,D,20090929,000000,7.16394,7.25416,7.09223,7.22497,497293.497899,0
+FFBC.US,D,20090930,000000,7.15229,7.24796,7.05071,7.22981,741513.43327572,0
+FFBC.US,D,20091001,000000,7.17607,7.21847,7.02617,7.12833,370495.95206653,0
+FFBC.US,D,20091002,000000,7.05071,7.29046,6.98444,7.09825,449540.59926327,0
+FFBC.US,D,20091005,000000,7.1164,7.40998,7.08545,7.3865,662954.24107147,0
+FFBC.US,D,20091006,000000,7.41601,7.60762,7.38068,7.60209,537026.59760346,0
+FFBC.US,D,20091007,000000,7.59093,7.69699,7.49954,7.66253,335433.9394661,0
+FFBC.US,D,20091008,000000,7.70339,7.95419,7.5368,7.94895,567885.45636226,0
+FFBC.US,D,20091009,000000,7.93818,8.12281,7.89102,8.12281,310171.7274361,0
+FFBC.US,D,20091012,000000,8.13718,8.14289,7.92586,7.93818,242999.59841045,0
+FFBC.US,D,20091013,000000,7.90354,8.02832,7.73501,7.88443,358202.91237327,0
+FFBC.US,D,20091014,000000,7.94895,7.98008,7.79973,7.84901,573688.24109212,0
+FFBC.US,D,20091015,000000,7.79973,7.93818,7.74647,7.87182,432672.32663647,0
+FFBC.US,D,20091016,000000,7.81205,7.84901,7.69126,7.74131,277206.13830647,0
+FFBC.US,D,20091019,000000,7.79333,7.89102,7.70911,7.72269,223326.81827921,0
+FFBC.US,D,20091020,000000,7.70911,7.76489,7.51195,7.66788,396678.57027125,0
+FFBC.US,D,20091021,000000,7.62062,7.85386,7.49954,7.51195,610601.37294207,0
+FFBC.US,D,20091022,000000,7.5368,7.86046,7.51195,7.83591,597790.92686615,0
+FFBC.US,D,20091023,000000,7.89102,7.92169,7.65031,7.78217,362919.34983753,0
+FFBC.US,D,20091026,000000,7.77082,7.89675,7.70339,7.78217,408162.51831034,0
+FFBC.US,D,20091027,000000,7.79973,8.02832,7.74647,7.98008,707939.73704296,0
+FFBC.US,D,20091028,000000,7.98008,8.02832,7.79333,7.94895,498199.47441367,0
+FFBC.US,D,20091029,000000,8.02317,8.02317,7.84222,7.90927,465317.37117446,0
+FFBC.US,D,20091030,000000,7.84222,7.96089,7.51856,7.60762,1159307.7496857,0
+FFBC.US,D,20091102,000000,7.62684,7.82437,7.51195,7.65031,618643.84705345,0
+FFBC.US,D,20091103,000000,7.60209,7.79973,7.41601,7.4225,660952.64108117,0
+FFBC.US,D,20091104,000000,7.48314,7.5238,7.25416,7.40368,693423.49900826,0
+FFBC.US,D,20091105,000000,7.45802,7.47052,7.33188,7.43386,426995.28608726,0
+FFBC.US,D,20091106,000000,7.42832,7.74131,7.35023,7.49546,720831.6076293,0
+FFBC.US,D,20091109,000000,7.56639,7.66253,7.41601,7.64468,316005.43286612,0
+FFBC.US,D,20091110,000000,7.57259,7.69699,7.56639,7.66253,547713.82226846,0
+FFBC.US,D,20091111,000000,7.73501,7.87792,7.64468,7.84222,340122.54830022,0
+FFBC.US,D,20091112,000000,7.84901,8.14289,7.69126,7.69699,637718.82698161,0
+FFBC.US,D,20091113,000000,7.70339,7.84222,7.20002,7.24224,3655621.4208013,0
+FFBC.US,D,20091116,000000,7.26009,7.49954,7.24796,7.35585,1027160.9227257,0
+FFBC.US,D,20091117,000000,7.33868,7.87182,7.24796,7.70339,814889.28544331,0
+FFBC.US,D,20091118,000000,7.6864,7.90354,7.59686,7.87182,948508.9684209,0
+FFBC.US,D,20091119,000000,7.77625,7.83,7.50595,7.71628,482361.89179217,0
+FFBC.US,D,20091120,000000,7.68078,7.84222,7.68078,7.7876,391620.97441523,0
+FFBC.US,D,20091123,000000,7.92586,8.25098,7.87182,8.13718,613260.55315575,0
+FFBC.US,D,20091124,000000,8.09973,8.24371,7.93255,8.16182,247671.71620449,0
+FFBC.US,D,20091125,000000,8.16783,8.21925,8.05867,8.05867,153927.36815209,0
+FFBC.US,D,20091127,000000,7.90354,8.05198,7.72269,7.72269,169845.344594,0
+FFBC.US,D,20091130,000000,7.72269,7.98669,7.49954,7.97331,535545.49606584,0
+FFBC.US,D,20091201,000000,8.08293,8.20819,7.88443,8.19607,558250.56619268,0
+FFBC.US,D,20091202,000000,8.17802,8.54904,8.17802,8.38778,462897.311042,0
+FFBC.US,D,20091203,000000,8.44861,8.70087,8.29765,8.32374,362797.7284169,0
+FFBC.US,D,20091204,000000,8.51313,8.6899,8.33422,8.52031,350768.54536501,0
+FFBC.US,D,20091207,000000,8.49537,8.59299,8.38778,8.47879,313255.55193197,0
+FFBC.US,D,20091208,000000,8.42406,8.58755,8.33422,8.39923,246631.74998913,0
+FFBC.US,D,20091209,000000,8.43106,8.462,8.17802,8.22479,315994.09527606,0
+FFBC.US,D,20091210,000000,8.23778,8.25098,7.88443,7.96089,330262.96770948,0
+FFBC.US,D,20091211,000000,7.9926,8.40631,7.88443,8.39389,1028615.2263231,0
+FFBC.US,D,20091214,000000,8.39923,8.45569,8.22479,8.38041,308836.98387923,0
+FFBC.US,D,20091215,000000,8.38041,8.54904,8.26456,8.39923,779666.48520206,0
+FFBC.US,D,20091216,000000,8.49537,8.52633,8.39389,8.39923,506684.11453733,0
+FFBC.US,D,20091217,000000,8.33422,8.47879,8.28018,8.43106,569241.84440924,0
+FFBC.US,D,20091218,000000,8.501,8.79517,8.40631,8.77927,1839009.6726533,0
+FFBC.US,D,20091221,000000,8.79517,9.02531,8.6963,8.98476,757242.79344666,0
+FFBC.US,D,20091222,000000,8.98476,9.19782,8.94488,9.04792,347318.82591726,0
+FFBC.US,D,20091223,000000,9.08789,9.18627,8.90849,8.93276,275070.54861547,0
+FFBC.US,D,20091224,000000,8.98854,9.15173,8.94488,9.07072,86619.18804573,0
+FFBC.US,D,20091228,000000,9.10885,9.29765,9.07741,9.28795,181905.44834606,0
+FFBC.US,D,20091229,000000,9.29765,9.31804,9.10215,9.12214,211773.81400976,0
+FFBC.US,D,20091230,000000,9.09459,9.15173,8.86367,9.02531,269955.23411916,0
+FFBC.US,D,20091231,000000,9.04219,9.08789,8.71901,8.73648,262504.37607081,0
+FFBC.US,D,20100104,000000,8.89356,8.93276,8.77374,8.8824,307018.84670988,0
+FFBC.US,D,20100105,000000,8.85805,8.90016,8.28018,8.3479,480621.0563732,0
+FFBC.US,D,20100106,000000,8.35847,8.55708,8.31045,8.33422,306602.44794773,0
+FFBC.US,D,20100107,000000,8.35344,8.52633,8.27417,8.52031,384505.09061861,0
+FFBC.US,D,20100108,000000,8.45569,8.87591,8.45569,8.66808,327579.05093568,0
+FFBC.US,D,20100111,000000,8.70631,8.71901,8.52031,8.65673,207899.45027982,0
+FFBC.US,D,20100112,000000,8.55708,8.71271,8.47179,8.70087,261650.96474642,0
+FFBC.US,D,20100113,000000,8.75917,8.92723,8.58221,8.6963,340321.47147125,0
+FFBC.US,D,20100114,000000,8.64052,9.04792,8.64052,8.99513,383372.36230279,0
+FFBC.US,D,20100115,000000,9.01774,9.01774,8.58755,8.83126,595293.5649833,0
+FFBC.US,D,20100119,000000,8.82486,9.25982,8.80265,9.12214,519937.75731552,0
+FFBC.US,D,20100120,000000,9.05558,9.24138,8.60569,8.97156,582324.39264656,0
+FFBC.US,D,20100121,000000,8.97719,9.58775,8.90016,9.36363,935864.46343583,0
+FFBC.US,D,20100122,000000,9.32482,9.55865,9.1757,9.31804,711760.50489262,0
+FFBC.US,D,20100125,000000,9.39566,9.39566,8.92073,9.34907,514864.70110942,0
+FFBC.US,D,20100126,000000,9.28311,9.57611,8.68253,8.8889,732548.49160959,0
+FFBC.US,D,20100127,000000,8.462,9.24817,8.44861,9.08217,1430946.1005834,0
+FFBC.US,D,20100128,000000,9.33064,9.74493,9.33064,9.71971,7958505.8580334,0
+FFBC.US,D,20100129,000000,9.64112,9.89823,9.62364,9.84193,1003969.3669163,0
+FFBC.US,D,20100201,000000,9.88655,10.0544,9.7983,9.98268,911999.86705303,0
+FFBC.US,D,20100202,000000,10.0613,10.1835,9.88077,9.94283,554475.14870325,0
+FFBC.US,D,20100203,000000,9.89146,9.98268,9.60036,9.70223,580231.06124579,0
+FFBC.US,D,20100204,000000,9.6285,9.8284,9.41408,9.42573,1225453.311466,0
+FFBC.US,D,20100205,000000,9.47812,9.86037,9.46259,9.75657,1563653.6229063,0
+FFBC.US,D,20100208,000000,9.71971,9.84193,9.46939,9.66052,708453.0206656,0
+FFBC.US,D,20100209,000000,9.82349,9.94868,9.51595,9.82349,534136.54282859,0
+FFBC.US,D,20100210,000000,9.76822,9.96612,9.68963,9.91865,541321.48285556,0
+FFBC.US,D,20100211,000000,9.86527,10.0127,9.78471,9.96028,406507.23016183,0
+FFBC.US,D,20100212,000000,9.76822,10.2145,9.76822,10.1582,844936.99116793,0
+FFBC.US,D,20100216,000000,10.2028,10.3076,10.1515,10.2281,734832.50066135,0
+FFBC.US,D,20100217,000000,10.2785,10.2785,9.9914,10.1582,505996.64430378,0
+FFBC.US,D,20100218,000000,10.1776,10.2621,10.1166,10.2621,312017.6932356,0
+FFBC.US,D,20100219,000000,10.2543,10.3203,10.1709,10.2785,348103.18101129,0
+FFBC.US,D,20100222,000000,10.3494,10.5648,10.298,10.5434,438558.59725676,0
+FFBC.US,D,20100223,000000,10.5434,10.751,10.5124,10.751,1149911.9795973,0
+FFBC.US,D,20100224,000000,10.7627,11.3342,10.6996,11.1722,851471.56580156,0
+FFBC.US,D,20100225,000000,11.1149,11.371,11.0421,11.2575,1018693.8043321,0
+FFBC.US,D,20100226,000000,11.2314,11.274,11.0626,11.1382,2304525.9669988,0
+FFBC.US,D,20100301,000000,11.1585,11.274,11.1149,11.2235,1023254.6076055,0
+FFBC.US,D,20100302,000000,11.2139,11.371,10.8831,10.951,936148.93387729,0
+FFBC.US,D,20100303,000000,10.9461,10.9461,10.5715,10.6268,638844.3404674,0
+FFBC.US,D,20100304,000000,10.6268,10.6996,10.524,10.687,376707.92072849,0
+FFBC.US,D,20100305,000000,10.7277,10.9985,10.6221,10.9723,812455.82634079,0
+FFBC.US,D,20100308,000000,11.0033,11.0033,10.8258,10.8422,516938.44940009,0
+FFBC.US,D,20100309,000000,10.8131,10.9684,10.7413,10.8937,413991.07029034,0
+FFBC.US,D,20100310,000000,10.8665,11.1149,10.8665,11.0509,387910.49039613,0
+FFBC.US,D,20100311,000000,10.98,11.1528,10.9015,11.082,369755.91664271,0
+FFBC.US,D,20100312,000000,11.143,11.1469,10.8016,10.98,448994.33356047,0
+FFBC.US,D,20100315,000000,10.9267,11.0217,10.9141,11.0033,259976.0934878,0
+FFBC.US,D,20100316,000000,11.017,11.0877,10.9141,11.0877,196837.05445289,0
+FFBC.US,D,20100317,000000,11.082,11.2439,11.0703,11.1585,445741.47590372,0
+FFBC.US,D,20100318,000000,11.1838,11.3138,11.0703,11.075,397928.79724769,0
+FFBC.US,D,20100319,000000,11.1528,11.2235,10.8131,11.1072,635791.43667169,0
+FFBC.US,D,20100322,000000,11.0285,11.4555,10.9723,11.371,528023.52040713,0
+FFBC.US,D,20100323,000000,11.3642,11.4127,11.1585,11.4001,522155.80220694,0
+FFBC.US,D,20100324,000000,11.3051,11.4127,11.2508,11.2682,402033.0048488,0
+FFBC.US,D,20100325,000000,11.3263,11.7,11.2886,11.2991,522794.83001023,0
+FFBC.US,D,20100326,000000,11.341,11.4001,10.9723,11.017,299652.50524197,0
+FFBC.US,D,20100329,000000,11.0509,11.1585,10.7569,10.8665,338413.66427143,0
+FFBC.US,D,20100330,000000,10.8539,10.9926,10.6161,10.8258,398062.78694837,0
+FFBC.US,D,20100331,000000,10.751,11.0033,10.6424,10.6667,614338.6549013,0
+FFBC.US,D,20100401,000000,10.7627,10.951,10.5648,10.8597,486061.0382212,0
+FFBC.US,D,20100405,000000,10.8597,11.1528,10.7413,11.1528,346601.46567356,0
+FFBC.US,D,20100406,000000,11.1013,11.3457,10.9616,11.1905,502395.41342525,0
+FFBC.US,D,20100407,000000,11.143,11.4603,11.1149,11.2042,537008.04518337,0
+FFBC.US,D,20100408,000000,11.1266,11.2206,10.8831,10.9868,562251.70479327,0
+FFBC.US,D,20100409,000000,10.9616,11.2042,10.8472,11.1313,332866.49066288,0
+FFBC.US,D,20100412,000000,11.1149,11.3342,10.9985,11.2682,428801.05497655,0
+FFBC.US,D,20100413,000000,11.2042,11.371,11.0217,11.2991,385294.59916267,0
+FFBC.US,D,20100414,000000,11.3079,11.6601,11.2314,11.6601,647285.69161084,0
+FFBC.US,D,20100415,000000,11.6117,11.8066,11.5651,11.6834,337179.92833508,0
+FFBC.US,D,20100416,000000,11.6766,11.6766,11.1013,11.3079,583264.3819314,0
+FFBC.US,D,20100419,000000,11.2817,11.667,11.143,11.5708,681012.9606544,0
+FFBC.US,D,20100420,000000,11.5457,11.7747,11.502,11.7281,467441.62327539,0
+FFBC.US,D,20100421,000000,11.7106,12.0123,11.6417,12.0046,789628.10410331,0
+FFBC.US,D,20100422,000000,11.9008,12.4014,11.8775,12.3985,545373.12526641,0
+FFBC.US,D,20100423,000000,12.4567,12.8942,12.2035,12.8865,722435.36127756,0
+FFBC.US,D,20100426,000000,12.774,12.8109,12.2384,12.2521,555350.20451775,0
+FFBC.US,D,20100427,000000,12.218,12.5227,11.7795,11.829,707875.83426263,0
+FFBC.US,D,20100428,000000,11.9483,12.187,11.8066,11.8707,258170.3245985,0
+FFBC.US,D,20100429,000000,11.9764,12.5954,11.8445,12.5275,512775.49246867,0
+FFBC.US,D,20100430,000000,12.4936,12.4936,11.4642,11.4642,1308427.979653,0
+FFBC.US,D,20100503,000000,11.3885,11.4001,10.7074,11.0285,903172.0071576,0
+FFBC.US,D,20100504,000000,10.8422,10.8472,10.1835,10.656,1189760.5165823,0
+FFBC.US,D,20100505,000000,10.459,10.7074,10.2854,10.4813,730530.40057921,0
+FFBC.US,D,20100506,000000,10.392,10.6027,9.57029,10.2028,654966.39353037,0
+FFBC.US,D,20100507,000000,10.2028,10.4998,9.84684,9.89823,726809.60966006,0
+FFBC.US,D,20100510,000000,10.3028,10.7695,10.2543,10.4522,546220.35245077,0
+FFBC.US,D,20100511,000000,10.3028,10.8665,10.2145,10.751,575608.416572,0
+FFBC.US,D,20100512,000000,10.751,11.2508,10.751,11.2381,743307.86457496,0
+FFBC.US,D,20100513,000000,11.1643,11.2643,10.8597,11.0421,459135.29252265,0
+FFBC.US,D,20100514,000000,10.9616,10.9616,10.6802,10.8472,640796.46733745,0
+FFBC.US,D,20100517,000000,10.9267,11.1964,10.5308,10.6608,506482.09929629,0
+FFBC.US,D,20100518,000000,10.7812,10.8016,9.96612,10.1582,610961.08375392,0
+FFBC.US,D,20100519,000000,10.1447,10.4706,9.98268,10.1961,576659.72037741,0
+FFBC.US,D,20100520,000000,9.93213,10.0506,9.46259,9.49752,737275.23597391,0
+FFBC.US,D,20100521,000000,9.41408,9.90598,9.29765,9.71971,623246.90861714,0
+FFBC.US,D,20100524,000000,9.73134,9.84193,9.31804,9.35587,373090.19880987,0
+FFBC.US,D,20100525,000000,9.13921,9.49073,8.9639,9.47326,480485.00529251,0
+FFBC.US,D,20100526,000000,9.55865,9.74493,9.45774,9.52954,436498.24793616,0
+FFBC.US,D,20100527,000000,9.75074,9.95453,9.60036,9.85361,481188.96656613,0
+FFBC.US,D,20100528,000000,9.8284,9.8284,9.43252,9.53535,473051.66897426,0
+FFBC.US,D,20100601,000000,9.49073,10.1039,9.36654,9.36654,1020686.1281123,0
+FFBC.US,D,20100602,000000,9.44611,9.62364,9.33549,9.52371,918867.35455836,0
+FFBC.US,D,20100603,000000,9.57029,9.83516,9.57029,9.76822,476407.59563152,0
+FFBC.US,D,20100604,000000,9.58775,9.64984,9.23556,9.28311,773647.25557109,0
+FFBC.US,D,20100607,000000,9.35587,9.52371,9.16319,9.16319,507520.00413163,0
+FFBC.US,D,20100608,000000,9.22197,9.27242,8.92723,9.18627,437222.82300989,0
+FFBC.US,D,20100609,000000,9.33549,9.54215,9.03666,9.10215,690629.29840389,0
+FFBC.US,D,20100610,000000,9.27242,9.48394,9.18054,9.45095,365394.03654027,0
+FFBC.US,D,20100611,000000,9.34907,9.5926,9.20743,9.46259,311187.98778133,0
+FFBC.US,D,20100614,000000,9.54797,9.5926,9.36363,9.42088,362529.74901553,0
+FFBC.US,D,20100615,000000,9.44611,9.60619,9.38401,9.57029,402019.60587873,0
+FFBC.US,D,20100616,000000,9.54215,9.68478,9.47812,9.55865,241921.4966649,0
+FFBC.US,D,20100617,000000,9.5926,9.67312,9.42088,9.65567,255005.07559222,0
+FFBC.US,D,20100618,000000,9.71291,9.7983,9.47812,9.60036,1577837.9787594,0
+FFBC.US,D,20100621,000000,9.75074,9.90598,9.54215,9.69642,330223.80148929,0
+FFBC.US,D,20100622,000000,9.75657,9.91181,9.51013,9.54797,382546.77960853,0
+FFBC.US,D,20100623,000000,9.50335,9.64112,9.38401,9.44611,442525.72308717,0
+FFBC.US,D,20100624,000000,9.45095,9.75074,9.45095,9.58291,518141.26463628,0
+FFBC.US,D,20100625,000000,9.6285,9.87587,9.57611,9.86037,1064229.6887664,0
+FFBC.US,D,20100628,000000,9.83516,10.0506,9.78082,9.7983,357279.41412851,0
+FFBC.US,D,20100629,000000,9.78082,9.87008,9.27825,9.34907,681733.4129681,0
+FFBC.US,D,20100630,000000,9.38304,9.51692,9.00076,9.03666,446730.93830881,0
+FFBC.US,D,20100701,000000,9.01774,9.04792,8.59299,8.83592,496011.3195324,0
+FFBC.US,D,20100702,000000,8.90849,8.90849,8.36478,8.51313,552864.18022496,0
+FFBC.US,D,20100706,000000,8.67525,8.79061,8.462,8.53283,638797.95941717,0
+FFBC.US,D,20100707,000000,8.58755,8.93276,8.55708,8.93276,1594282.637794,0
+FFBC.US,D,20100708,000000,9.02997,9.29765,8.8824,9.10885,1122179.2036246,0
+FFBC.US,D,20100709,000000,9.0651,9.18054,9.00639,9.10885,433331.96823986,0
+FFBC.US,D,20100712,000000,9.05558,9.22877,8.94488,9.06024,300059.62779407,0
+FFBC.US,D,20100713,000000,9.15746,9.30445,9.12214,9.24817,973739.22906073,0
+FFBC.US,D,20100714,000000,9.18054,9.20743,8.99513,9.11555,366335.05651511,0
+FFBC.US,D,20100715,000000,9.11555,9.15173,8.99513,9.08789,447854.3904146,0
+FFBC.US,D,20100716,000000,9.00076,9.11555,8.64595,8.71901,498193.29027364,0
+FFBC.US,D,20100719,000000,8.75462,8.79517,8.54361,8.68253,493598.47422999,0
+FFBC.US,D,20100720,000000,8.56155,8.90385,8.53283,8.79061,850354.2978358,0
+FFBC.US,D,20100721,000000,8.85165,8.90016,8.52031,8.58221,580512.43961724,0
+FFBC.US,D,20100722,000000,8.73648,8.93276,8.70631,8.87591,587223.26224177,0
+FFBC.US,D,20100723,000000,8.81284,9.07072,8.78557,8.95643,448313.04746696,0
+FFBC.US,D,20100726,000000,9.01298,9.45095,8.98476,9.42088,711513.13929135,0
+FFBC.US,D,20100727,000000,9.46939,9.85361,9.38401,9.74493,564529.52970499,0
+FFBC.US,D,20100728,000000,9.68963,9.8284,9.52371,9.61783,579303.44024101,0
+FFBC.US,D,20100729,000000,9.74493,9.83516,9.55283,9.76239,592642.63028965,0
+FFBC.US,D,20100730,000000,9.60036,9.85361,9.41408,9.54215,589657.7520343,0
+FFBC.US,D,20100802,000000,9.71291,9.93213,9.60036,9.81771,360373.54552443,0
+FFBC.US,D,20100803,000000,9.80411,9.99626,9.68478,9.74493,330891.68861272,0
+FFBC.US,D,20100804,000000,9.76822,10.6327,9.76822,10.2621,746750.36919267,0
+FFBC.US,D,20100805,000000,10.1582,10.2028,9.98268,10.0894,428839.19050674,0
+FFBC.US,D,20100806,000000,9.93213,9.96028,9.67312,9.84684,336119.34831963,0
+FFBC.US,D,20100809,000000,9.89146,9.94283,9.75657,9.91181,577190.52573015,0
+FFBC.US,D,20100810,000000,9.77403,9.96612,9.67312,9.87008,337533.4550069,0
+FFBC.US,D,20100811,000000,9.65567,9.68478,9.40146,9.45095,725948.98350563,0
+FFBC.US,D,20100812,000000,9.31027,9.44028,9.22877,9.36363,712981.87254891,0
+FFBC.US,D,20100813,000000,9.31027,9.42088,9.25982,9.33064,432364.15032488,0
+FFBC.US,D,20100816,000000,9.26563,9.55283,9.26563,9.45774,307073.47328015,0
+FFBC.US,D,20100817,000000,9.57611,9.71971,9.45774,9.60619,444749.95211862,0
+FFBC.US,D,20100818,000000,9.57029,9.88655,9.53535,9.78082,423631.11390995,0
+FFBC.US,D,20100819,000000,9.73134,9.82349,9.22197,9.42088,590991.46490116,0
+FFBC.US,D,20100820,000000,9.37818,9.57611,9.14494,9.24817,746440.13150108,0
+FFBC.US,D,20100823,000000,9.32482,9.45095,9.16319,9.24138,458587.99612983,0
+FFBC.US,D,20100824,000000,9.13921,9.32482,8.89356,9.24138,757894.18953002,0
+FFBC.US,D,20100825,000000,9.16319,9.41408,9.05558,9.38886,379670.12380373,0
+FFBC.US,D,20100826,000000,9.42088,9.54797,9.19782,9.29765,394673.87821093,0
+FFBC.US,D,20100827,000000,9.41408,9.61201,9.23556,9.54797,425167.87270785,0
+FFBC.US,D,20100830,000000,9.51013,9.61201,9.16803,9.20743,445741.47590372,0
+FFBC.US,D,20100831,000000,9.28698,9.88176,9.1594,9.62074,755786.42846917,0
+FFBC.US,D,20100901,000000,9.67312,9.68478,9.45774,9.60036,683220.69864576,0
+FFBC.US,D,20100902,000000,9.60036,9.80411,9.45774,9.76239,940263.44837847,0
+FFBC.US,D,20100903,000000,9.84193,10.0962,9.75657,10.0613,454508.52508884,0
+FFBC.US,D,20100907,000000,10.0088,10.0088,9.5926,9.61201,343871.16784952,0
+FFBC.US,D,20100908,000000,9.66829,9.86037,9.61783,9.74493,438507.06275649,0
+FFBC.US,D,20100909,000000,9.90598,10.0127,9.6285,9.76822,332496.47295098,0
+FFBC.US,D,20100910,000000,9.80995,9.89146,9.66829,9.82349,330904.05689279,0
+FFBC.US,D,20100913,000000,9.94283,10.004,9.87587,9.89823,795675.16236443,0
+FFBC.US,D,20100914,000000,9.89146,10.0825,9.75657,9.93213,491540.1862894,0
+FFBC.US,D,20100915,000000,9.87008,10.0311,9.73134,9.9914,308448.41374724,0
+FFBC.US,D,20100916,000000,9.96612,9.96612,9.75657,9.78082,576824.63077826,0
+FFBC.US,D,20100917,000000,9.80411,10.1447,9.66052,10.0127,2064093.8173915,0
+FFBC.US,D,20100920,000000,10.0613,10.2785,9.94283,10.2222,444419.10062692,0
+FFBC.US,D,20100921,000000,10.2165,10.3494,10.1,10.1641,332763.42166235,0
+FFBC.US,D,20100922,000000,10.1,10.1835,9.75657,9.83516,310666.45863864,0
+FFBC.US,D,20100923,000000,9.73813,9.96028,9.63529,9.70806,414498.16977295,0
+FFBC.US,D,20100924,000000,9.86037,10.1447,9.71291,10.1388,316090.98013656,0
+FFBC.US,D,20100927,000000,10.1709,10.1835,9.89146,9.98268,346976.6368355,0
+FFBC.US,D,20100928,000000,9.9914,10.0825,9.80411,10.0379,443347.1830214,0
+FFBC.US,D,20100929,000000,9.97782,10.1273,9.90598,10.1,362534.90246555,0
+FFBC.US,D,20100930,000000,10.2688,10.2989,9.9914,10.0835,538108.82210903,0
+FFBC.US,D,20101001,000000,10.1273,10.232,9.86527,9.95453,354127.56409229,0
+FFBC.US,D,20101004,000000,9.95453,9.9914,9.65567,9.76822,317742.14552506,0
+FFBC.US,D,20101005,000000,9.89146,10.1903,9.71971,10.069,432892.8942976,0
+FFBC.US,D,20101006,000000,10.0311,10.232,10.0311,10.1039,349527.59459862,0
+FFBC.US,D,20101007,000000,10.2028,10.3135,10.0311,10.2669,580376.38853653,0
+FFBC.US,D,20101008,000000,10.2854,10.332,10.1166,10.1641,296847.99773754,0
+FFBC.US,D,20101011,000000,10.1903,10.2281,9.90598,10.132,160739.19839714,0
+FFBC.US,D,20101012,000000,10.132,10.2028,10.004,10.1582,194271.66702969,0
+FFBC.US,D,20101013,000000,10.1961,10.3979,10.0544,10.3203,472849.65373321,0
+FFBC.US,D,20101014,000000,10.2785,10.4279,10.1582,10.2475,445249.8367712,0
+FFBC.US,D,20101015,000000,10.3494,10.3494,10.0379,10.1273,467164.36766396,0
+FFBC.US,D,20101018,000000,10.1835,10.4027,10.1213,10.392,217496.20491921,0
+FFBC.US,D,20101019,000000,10.2281,10.5715,10.1447,10.232,397089.81558337,0
+FFBC.US,D,20101020,000000,10.2621,10.3135,10.1079,10.1776,278438.84355281,0
+FFBC.US,D,20101021,000000,10.2475,10.2669,9.88655,10.0894,371920.36565385,0
+FFBC.US,D,20101022,000000,10.1039,10.232,9.98268,10.1388,251861.47107604,0
+FFBC.US,D,20101025,000000,10.2145,10.2717,10.0506,10.0894,237086.52985001,0
+FFBC.US,D,20101026,000000,10.0088,10.0962,9.92638,10.0127,248018.02804627,0
+FFBC.US,D,20101027,000000,9.96612,10.1079,9.91865,10.0757,270320.09838103,0
+FFBC.US,D,20101028,000000,10.1641,10.2222,9.97197,10.0544,333618.89436676,0
+FFBC.US,D,20101029,000000,10.1176,10.2543,10.0244,10.1815,281755.60398988,0
+FFBC.US,D,20101101,000000,10.1582,10.1776,9.64984,9.72649,442463.88168685,0
+FFBC.US,D,20101102,000000,9.88557,9.9914,9.77307,9.8691,394855.27965187,0
+FFBC.US,D,20101103,000000,9.83516,10.4396,9.72649,10.425,610245.78489024,0
+FFBC.US,D,20101104,000000,10.4939,10.7627,10.4706,10.6161,829063.33439625,0
+FFBC.US,D,20101105,000000,10.6492,10.9868,10.5483,10.6161,596933.39278174,0
+FFBC.US,D,20101108,000000,10.5483,10.6268,10.4329,10.6027,289263.1499885,0
+FFBC.US,D,20101109,000000,10.5967,10.6356,10.4027,10.5715,575629.0303721,0
+FFBC.US,D,20101110,000000,10.5967,10.8355,10.524,10.8305,431893.12499246,0
+FFBC.US,D,20101111,000000,10.7171,10.8016,10.6221,10.7569,308670.01209837,0
+FFBC.US,D,20101112,000000,10.6356,10.687,10.5124,10.5182,208881.69785487,0
+FFBC.US,D,20101115,000000,10.4939,10.6027,10.3736,10.4173,363674.84561142,0
+FFBC.US,D,20101116,000000,10.3561,10.4105,10.0825,10.298,503195.22886938,0
+FFBC.US,D,20101117,000000,10.298,10.332,10.132,10.1835,395617.9902558,0
+FFBC.US,D,20101118,000000,10.2717,10.4173,10.2145,10.2785,409485.92427716,0
+FFBC.US,D,20101119,000000,10.2911,10.326,10.1582,10.3028,333403.48015564,0
+FFBC.US,D,20101122,000000,10.2911,10.298,10.0379,10.0447,387010.6980215,0
+FFBC.US,D,20101123,000000,9.91181,9.97782,9.86527,9.92638,398321.49013971,0
+FFBC.US,D,20101124,000000,9.99626,10.2165,9.93213,10.2165,298860.93531789,0
+FFBC.US,D,20101126,000000,10.1388,10.2145,10.0088,10.0253,82472.722154393,0
+FFBC.US,D,20101129,000000,9.96028,10.1709,9.88077,10.1388,275716.7912488,0
+FFBC.US,D,20101130,000000,10.1203,10.1632,9.88753,9.98654,521505.4368136,0
+FFBC.US,D,20101201,000000,10.0506,10.4658,10.0506,10.4396,593640.3382148,0
+FFBC.US,D,20101202,000000,10.4658,10.6492,10.4173,10.6327,487678.19083953,0
+FFBC.US,D,20101203,000000,10.5862,10.8472,10.5366,10.7946,387715.68998513,0
+FFBC.US,D,20101206,000000,10.7569,10.9199,10.7229,10.9082,372586.19139728,0
+FFBC.US,D,20101207,000000,11.0217,11.0363,10.8472,10.9199,387459.04817381,0
+FFBC.US,D,20101208,000000,10.98,11.0363,10.8831,10.9616,460309.24843868,0
+FFBC.US,D,20101209,000000,11.0217,11.0945,10.8539,11.0509,403205.93007484,0
+FFBC.US,D,20101210,000000,11.1013,11.274,10.9141,11.2682,510082.29948481,0
+FFBC.US,D,20101213,000000,11.371,11.3836,11.075,11.075,278696.51605414,0
+FFBC.US,D,20101214,000000,11.1382,11.4001,11.0877,11.1838,347842.41643995,0
+FFBC.US,D,20101215,000000,11.1149,11.3263,10.9199,10.9383,420239.11310249,0
+FFBC.US,D,20101216,000000,11.0237,11.1751,10.8947,10.9741,440098.44812468,0
+FFBC.US,D,20101217,000000,10.9267,11.1013,10.8733,10.9015,743975.75169839,0
+FFBC.US,D,20101220,000000,10.9015,11.017,10.8665,10.8937,375223.72712085,0
+FFBC.US,D,20101221,000000,10.9383,11.341,10.9334,11.274,475864.42199873,0
+FFBC.US,D,20101222,000000,11.3051,11.7416,11.2886,11.6475,525617.88993476,0
+FFBC.US,D,20101223,000000,11.6698,11.6698,11.3079,11.3642,234863.33150857,0
+FFBC.US,D,20101227,000000,11.2682,11.4642,11.2682,11.4486,126781.0547924,0
+FFBC.US,D,20101228,000000,11.4884,11.5903,11.4127,11.4759,147275.29485785,0
+FFBC.US,D,20101229,000000,11.5671,11.6068,11.4117,11.4263,123773.50135692,0
+FFBC.US,D,20101230,000000,11.3992,11.4952,11.3439,11.4302,193405.88742524,0
+FFBC.US,D,20101231,000000,11.4147,11.4467,11.1537,11.1672,218535.14044455,0
+FFBC.US,D,20110103,000000,11.3138,11.5505,10.9199,11.3457,338279.67457074,0
+FFBC.US,D,20110104,000000,11.4001,11.4196,10.8355,10.9723,508480.60721657,0
+FFBC.US,D,20110105,000000,10.9684,11.1013,10.8733,11.0877,399172.84008409,0
+FFBC.US,D,20110106,000000,11.0556,11.1722,11.011,11.0509,482501.03494288,0
+FFBC.US,D,20110107,000000,11.082,11.082,10.5531,10.5715,472503.34189144,0
+FFBC.US,D,20110110,000000,10.5531,10.6221,10.2669,10.5056,590184.43462701,0
+FFBC.US,D,20110111,000000,10.5598,10.6996,10.4455,10.5598,237119.51193019,0
+FFBC.US,D,20110112,000000,10.6492,10.6996,10.5308,10.5967,305548.0520723,0
+FFBC.US,D,20110113,000000,10.6104,10.6161,10.4658,10.4891,234066.60813448,0
+FFBC.US,D,20110114,000000,10.4455,11.1585,10.4455,11.1528,609123.36347447,0
+FFBC.US,D,20110118,000000,11.1809,11.2109,10.9994,11.1751,363662.47733136,0
+FFBC.US,D,20110119,000000,11.1605,11.2274,10.9936,11.0053,480197.44278103,0
+FFBC.US,D,20110120,000000,10.8422,11.046,10.7277,10.7277,367570.85383147,0
+FFBC.US,D,20110121,000000,10.8422,10.9334,10.7346,10.8073,216558.27701437,0
+FFBC.US,D,20110124,000000,10.7627,10.8539,10.6424,10.7413,162802.63978776,0
+FFBC.US,D,20110125,000000,10.6492,10.7879,10.5434,10.7743,316902.13317074,0
+FFBC.US,D,20110126,000000,10.7879,10.951,10.6268,10.8539,270672.59436284,0
+FFBC.US,D,20110127,000000,10.4998,10.7074,10.1641,10.3979,879728.96298696,0
+FFBC.US,D,20110128,000000,10.425,10.4279,10.0127,10.1388,681139.73552505,0
+FFBC.US,D,20110131,000000,10.231,10.3377,10.0573,10.2155,788313.97434655,0
+FFBC.US,D,20110201,000000,10.069,10.524,10.069,10.4329,889588.5435777,0
+FFBC.US,D,20110202,000000,10.3629,10.5308,10.3561,10.4396,560192.38616267,0
+FFBC.US,D,20110203,000000,10.4678,10.6151,10.4067,10.4794,345387.31284731,0
+FFBC.US,D,20110204,000000,10.4329,10.524,10.298,10.4455,274718.05263366,0
+FFBC.US,D,20110207,000000,10.4396,10.751,10.4105,10.459,191256.89876418,0
+FFBC.US,D,20110208,000000,10.4279,10.4939,10.3561,10.459,162820.16151785,0
+FFBC.US,D,20110209,000000,10.4105,10.6327,10.3494,10.4396,210462.77632301,0
+FFBC.US,D,20110210,000000,10.4571,10.6151,10.3038,10.3716,260940.81933277,0
+FFBC.US,D,20110211,000000,10.3454,10.7946,10.328,10.7268,422463.34213394,0
+FFBC.US,D,20110214,000000,10.6104,10.6492,10.3407,10.5862,149122.29134736,0
+FFBC.US,D,20110215,000000,10.5366,10.6221,10.2621,10.2621,410573.30223275,0
+FFBC.US,D,20110216,000000,10.3601,10.5357,10.3454,10.4968,182297.11054807,0
+FFBC.US,D,20110218,000000,10.5511,10.6657,10.4929,10.6151,151862.89607146,0
+FFBC.US,D,20110222,000000,10.5357,10.5511,10.2038,10.2155,399775.79373719,0
+FFBC.US,D,20110223,000000,10.3532,10.4571,9.98268,10.0389,378682.72277865,0
+FFBC.US,D,20110224,000000,10.0835,10.1844,9.91181,9.92539,374034.31085473,0
+FFBC.US,D,20110225,000000,9.97197,10.264,9.97197,10.264,311880.61146489,0
+FFBC.US,D,20110228,000000,10.2475,10.3338,10.0797,10.1572,321662.89030524,0
+FFBC.US,D,20110301,000000,10.2184,10.2814,9.91181,9.99626,282839.88987546,0
+FFBC.US,D,20110302,000000,10.0506,10.0554,9.91181,10.0088,294752.60495675,0
+FFBC.US,D,20110303,000000,10.1223,10.3716,10.069,10.3223,339132.05520513,0
+FFBC.US,D,20110304,000000,10.2941,10.3223,10.004,10.133,318289.44191788,0
+FFBC.US,D,20110307,000000,10.1166,10.2427,9.905,9.905,299166.01955947,0
+FFBC.US,D,20110308,000000,9.93807,10.1981,9.91181,10.1,418180.8251619,0
+FFBC.US,D,20110309,000000,10.0389,10.1049,9.97782,10.0554,154997.22437759,0
+FFBC.US,D,20110310,000000,9.94769,9.97197,9.79053,9.79053,474924.43271389,0
+FFBC.US,D,20110311,000000,9.81574,9.81574,9.70126,9.70612,330478.3819206,0
+FFBC.US,D,20110314,000000,9.67119,9.70612,9.59066,9.64597,221812.73466142,0
+FFBC.US,D,20110315,000000,9.49364,9.63239,9.42766,9.61588,350766.48398499,0
+FFBC.US,D,20110316,000000,9.61588,9.63239,9.45967,9.45967,356388.89796393,0
+FFBC.US,D,20110317,000000,9.63142,9.65761,9.51692,9.57319,332572.74401138,0
+FFBC.US,D,20110318,000000,9.6644,9.78374,9.59746,9.77888,559599.73940963,0
+FFBC.US,D,20110321,000000,9.87499,10.004,9.75463,9.82251,327835.692747,0
+FFBC.US,D,20110322,000000,9.905,9.94769,9.79053,9.82251,242093.62189578,0
+FFBC.US,D,20110323,000000,9.78374,9.80897,9.63918,9.71777,398102.98385858,0
+FFBC.US,D,20110324,000000,9.76725,9.88557,9.68284,9.7294,166387.37962621,0
+FFBC.US,D,20110325,000000,9.88077,9.91181,9.70612,9.78374,348859.70747519,0
+FFBC.US,D,20110328,000000,9.80897,9.83418,9.67119,9.77888,419626.88323934,0
+FFBC.US,D,20110329,000000,9.76725,9.87499,9.74881,9.84487,245295.97574226,0
+FFBC.US,D,20110330,000000,9.84095,9.98268,9.80217,9.91181,421990.25542151,0
+FFBC.US,D,20110331,000000,9.88655,10.1069,9.86429,10.0865,401064.15624382,0
+FFBC.US,D,20110401,000000,10.133,10.328,10.0894,10.1525,317811.20175541,0
+FFBC.US,D,20110404,000000,10.1398,10.2106,10.1,10.1456,354903.67366628,0
+FFBC.US,D,20110405,000000,10.1096,10.2873,10.1096,10.1659,226969.27675796,0
+FFBC.US,D,20110406,000000,10.2038,10.4212,10.1659,10.395,208616.81052352,0
+FFBC.US,D,20110407,000000,10.4067,10.4067,10.1981,10.2155,248456.07129852,0
+FFBC.US,D,20110408,000000,10.2747,10.2747,10.004,10.0186,242534.75721805,0
+FFBC.US,D,20110411,000000,10.004,10.069,9.92539,9.98268,227447.51692041,0
+FFBC.US,D,20110412,000000,9.93411,9.97871,9.87685,9.91369,281271.17968738,0
+FFBC.US,D,20110413,000000,9.94769,10.0506,9.74881,9.83418,321571.15889476,0
+FFBC.US,D,20110414,000000,9.73619,9.94184,9.73619,9.91766,279391.20111771,0
+FFBC.US,D,20110415,000000,9.89725,10.0447,9.89725,9.91181,600318.17875915,0
+FFBC.US,D,20110418,000000,9.79636,9.92539,9.74202,9.83418,332935.54689324,0
+FFBC.US,D,20110419,000000,9.89048,9.91181,9.72357,9.74881,237336.9875213,0
+FFBC.US,D,20110420,000000,9.8691,9.87499,9.75463,9.85262,353640.04771979,0
+FFBC.US,D,20110421,000000,9.86429,9.905,9.76725,9.84095,164871.2346284,0
+FFBC.US,D,20110425,000000,9.77888,9.91766,9.77307,9.79636,157578.07215088,0
+FFBC.US,D,20110426,000000,9.80897,10.0894,9.80897,9.97197,192305.11049958,0
+FFBC.US,D,20110427,000000,9.94184,10.1525,9.91181,10.1456,237903.86702422,0
+FFBC.US,D,20110428,000000,10.1786,10.4212,8.43183,10.0321,874303.41079904,0
+FFBC.US,D,20110429,000000,10.1029,10.1029,9.94481,9.95928,421751.13534027,0
+FFBC.US,D,20110502,000000,9.97197,10.0321,9.85938,9.8691,327738.8078865,0
+FFBC.US,D,20110503,000000,9.87008,9.97871,9.82349,9.87008,333716.80991726,0
+FFBC.US,D,20110504,000000,9.85938,9.89048,9.79053,9.79053,283253.19656758,0
+FFBC.US,D,20110505,000000,9.76142,9.92737,9.72455,9.74299,448528.46167807,0
+FFBC.US,D,20110506,000000,9.85361,9.86135,9.73716,9.7915,518620.53548875,0
+FFBC.US,D,20110509,000000,9.77307,9.84095,9.7294,9.81574,232690.63697739,0
+FFBC.US,D,20110510,000000,9.85262,10.0088,9.85262,10.004,199626.10160725,0
+FFBC.US,D,20110511,000000,9.96711,10.065,9.96127,10.0107,362397.82069485,0
+FFBC.US,D,20110512,000000,9.95453,10.2184,9.95453,10.1903,279567.44910861,0
+FFBC.US,D,20110513,000000,10.1699,10.1951,9.98654,10.0147,281510.29976861,0
+FFBC.US,D,20110516,000000,9.95453,10.0447,9.91766,9.93213,248056.16357646,0
+FFBC.US,D,20110517,000000,9.96711,10.0283,9.87685,9.96711,367230.72612971,0
+FFBC.US,D,20110518,000000,9.97782,10.1166,9.93807,10.1096,319458.24438389,0
+FFBC.US,D,20110519,000000,10.1223,10.1844,10.0321,10.1,295698.77838162,0
+FFBC.US,D,20110520,000000,9.99427,10.1301,9.97871,10.0107,451001.08700079,0
+FFBC.US,D,20110523,000000,9.85938,9.98268,9.84095,9.85262,376917.15079956,0
+FFBC.US,D,20110524,000000,9.89921,9.89921,9.71777,9.7556,254966.94006202,0
+FFBC.US,D,20110525,000000,9.71777,9.80411,9.67119,9.70709,261742.69615689,0
+FFBC.US,D,20110526,000000,9.6644,9.70709,9.58485,9.63142,569854.07427239,0
+FFBC.US,D,20110527,000000,9.67119,9.70709,9.60813,9.63142,246144.23361662,0
+FFBC.US,D,20110531,000000,9.71485,9.7653,9.65955,9.67216,727105.41769158,0
+FFBC.US,D,20110601,000000,9.69351,9.72455,9.29572,9.32287,666560.62540003,0
+FFBC.US,D,20110602,000000,9.35393,9.42088,9.26273,9.32287,328039.76936805,0
+FFBC.US,D,20110603,000000,9.20365,9.48587,9.13437,9.1594,435352.12065026,0
+FFBC.US,D,20110606,000000,9.44611,9.72455,9.44611,9.53729,1181218.1578184,0
+FFBC.US,D,20110607,000000,9.63142,9.68284,9.46939,9.47812,355808.61949094,0
+FFBC.US,D,20110608,000000,9.43252,9.57319,9.38304,9.44125,758932.09436536,0
+FFBC.US,D,20110609,000000,9.49752,9.64597,9.42573,9.59649,585136.11498103,0
+FFBC.US,D,20110610,000000,9.57319,9.63918,9.38304,9.42088,645366.54682097,0
+FFBC.US,D,20110613,000000,9.54991,9.56543,9.33549,9.44125,504429.99549572,0
+FFBC.US,D,20110614,000000,9.50529,9.63918,9.44611,9.50529,723659.82100386,0
+FFBC.US,D,20110615,000000,9.42088,9.46939,9.33938,9.37721,441674.37314279,0
+FFBC.US,D,20110616,000000,9.36849,9.4917,9.28795,9.46162,600783.01995155,0
+FFBC.US,D,20110617,000000,9.5111,9.73037,9.5111,9.63142,929252.5870518,0
+FFBC.US,D,20110620,000000,9.59649,9.76725,9.54991,9.76142,642557.91655652,0
+FFBC.US,D,20110621,000000,9.81672,9.86135,9.70126,9.80411,394413.11363959,0
+FFBC.US,D,20110622,000000,9.73716,9.86527,9.62074,9.63142,441651.69796268,0
+FFBC.US,D,20110623,000000,9.54991,9.60813,9.32287,9.55477,519837.78038501,0
+FFBC.US,D,20110624,000000,9.56059,9.65761,9.47812,9.6023,486499.08147346,0
+FFBC.US,D,20110627,000000,9.57902,9.89244,9.53729,9.78471,284739.45155523,0
+FFBC.US,D,20110628,000000,9.77985,9.89244,9.71777,9.88753,753492.11251736,0
+FFBC.US,D,20110629,000000,9.93996,10.0476,9.87685,10.0147,508610.47415724,0
+FFBC.US,D,20110630,000000,10.0642,10.1999,10.0127,10.1669,338695.04264287,0
+FFBC.US,D,20110701,000000,10.1893,10.3707,10.1253,10.3086,305812.93940367,0
+FFBC.US,D,20110705,000000,10.2854,10.3145,10.1069,10.2078,309669.78140351,0
+FFBC.US,D,20110706,000000,10.1941,10.2921,10.0962,10.2921,219924.5105717,0
+FFBC.US,D,20110707,000000,10.3514,10.4794,10.2407,10.427,296320.28445483,0
+FFBC.US,D,20110708,000000,10.2669,10.3086,10.1825,10.2155,424637.06735512,0
+FFBC.US,D,20110711,000000,10.0476,10.1253,10.0147,10.0283,255882.19278673,0
+FFBC.US,D,20110712,000000,9.99427,10.2621,9.97485,10.0797,310373.74267714,0
+FFBC.US,D,20110713,000000,10.1203,10.2621,10.0409,10.1437,337386.06633614,0
+FFBC.US,D,20110714,000000,10.1437,10.1766,9.86527,9.92737,351290.07450769,0
+FFBC.US,D,20110715,000000,9.94382,9.97871,9.80411,9.87008,390491.33816942,0
+FFBC.US,D,20110718,000000,9.8284,9.86135,9.62074,9.74881,308672.07347838,0
+FFBC.US,D,20110719,000000,9.78374,10.0835,9.6906,10.0835,309113.20880065,0
+FFBC.US,D,20110720,000000,10.065,10.1572,9.99427,10.065,260377.03189987,0
+FFBC.US,D,20110721,000000,10.1203,10.2795,10.0583,10.232,292339.75965434,0
+FFBC.US,D,20110722,000000,10.2155,10.2155,9.87685,10.1136,486079.5906413,0
+FFBC.US,D,20110725,000000,10.0069,10.1301,9.89244,10.0583,463785.76582657,0
+FFBC.US,D,20110726,000000,10.0437,10.0894,9.89921,9.90696,315721.99311466,0
+FFBC.US,D,20110727,000000,9.85361,9.89244,9.57319,9.59649,544192.98521034,0
+FFBC.US,D,20110728,000000,9.62656,9.62656,9.31124,9.3646,688215.42241146,0
+FFBC.US,D,20110729,000000,9.26563,9.82153,9.26563,9.74977,856600.27926795,0
+FFBC.US,D,20110801,000000,9.86135,9.86135,9.63918,9.74881,569426.33792019,0
+FFBC.US,D,20110802,000000,9.6906,9.77113,9.59746,9.6547,1719312.5502674,0
+FFBC.US,D,20110803,000000,9.67604,9.67604,9.43252,9.63142,810410.93737026,0
+FFBC.US,D,20110804,000000,9.53149,9.6091,9.26467,9.27728,962829.37535459,0
+FFBC.US,D,20110805,000000,9.37236,9.56059,9.18918,9.25691,984475.92684597,0
+FFBC.US,D,20110808,000000,9.03666,9.46939,8.64139,8.6577,1612557.802278,0
+FFBC.US,D,20110809,000000,8.69165,9.49267,8.53283,9.44611,1226880.8171234,0
+FFBC.US,D,20110810,000000,8.82204,9.67604,8.65217,8.66983,1035372.4299979,0
+FFBC.US,D,20110811,000000,8.70815,9.05656,8.59299,8.91315,774857.28563731,0
+FFBC.US,D,20110812,000000,9.06975,9.12214,8.7683,8.90385,758602.27356366,0
+FFBC.US,D,20110815,000000,9.01298,9.17764,9.01298,9.16513,348998.8506259,0
+FFBC.US,D,20110816,000000,9.10409,9.33938,9.08973,9.25691,598435.10811946,0
+FFBC.US,D,20110817,000000,9.31804,9.417,9.18918,9.33743,535334.20461475,0
+FFBC.US,D,20110818,000000,9.03472,9.09459,8.78208,8.87386,1342212.9673368,0
+FFBC.US,D,20110819,000000,8.67342,9.0812,8.64954,8.68903,1176661.4773049,0
+FFBC.US,D,20110822,000000,8.90385,8.9216,8.66206,8.80459,567284.56408917,0
+FFBC.US,D,20110823,000000,8.84884,9.42476,8.74918,9.42476,680325.49042086,0
+FFBC.US,D,20110824,000000,9.38594,9.77113,9.38594,9.74008,583146.88327079,0
+FFBC.US,D,20110825,000000,9.92053,10.3823,9.48394,9.64015,725274.91224217,0
+FFBC.US,D,20110826,000000,9.48394,9.87587,9.27728,9.72746,512278.69988612,0
+FFBC.US,D,20110829,000000,9.86527,10.2669,9.74008,10.2543,431840.55980219,0
+FFBC.US,D,20110830,000000,10.1049,10.2465,9.84095,9.92053,792017.24353561,0
+FFBC.US,D,20110831,000000,9.98942,10.0127,9.74977,9.88655,590266.88982744,0
+FFBC.US,D,20110901,000000,9.80217,9.96811,9.40341,9.45677,729162.67494217,0
+FFBC.US,D,20110902,000000,9.24138,9.45967,9.06703,9.10691,634234.06407368,0
+FFBC.US,D,20110906,000000,8.9866,9.24623,8.81652,9.21227,670793.66925181,0
+FFBC.US,D,20110907,000000,9.27145,9.57999,9.26467,9.5664,808249.58042914,0
+FFBC.US,D,20110908,000000,9.52469,9.72068,9.35101,9.42476,638708.2893867,0
+FFBC.US,D,20110909,000000,9.29184,9.42476,8.96682,9.05461,503111.74297895,0
+FFBC.US,D,20110912,000000,8.88793,9.31124,8.88793,9.24623,319196.44912254,0
+FFBC.US,D,20110913,000000,9.26467,9.53632,9.17764,9.36849,455590.74959441,0
+FFBC.US,D,20110914,000000,9.45677,9.58581,9.24041,9.4917,415932.89026033,0
+FFBC.US,D,20110915,000000,9.56059,9.57319,9.31124,9.57319,302659.02798744,0
+FFBC.US,D,20110916,000000,9.67895,9.74008,9.35781,9.53149,588348.77572756,0
+FFBC.US,D,20110919,000000,9.35781,9.37527,9.12214,9.21907,234065.57744446,0
+FFBC.US,D,20110920,000000,9.21227,9.39953,9.10215,9.11642,240463.07030739,0
+FFBC.US,D,20110921,000000,9.10885,9.1334,8.37614,8.43455,704822.93046692,0
+FFBC.US,D,20110922,000000,8.16783,8.42047,7.94982,8.26193,881887.22785807,0
+FFBC.US,D,20110923,000000,8.26193,8.51313,8.21567,8.46026,481810.47263933,0
+FFBC.US,D,20110926,000000,8.54457,8.73007,8.35935,8.71901,298690.87146703,0
+FFBC.US,D,20110927,000000,8.98,9.14688,8.77558,8.93372,593485.73471399,0
+FFBC.US,D,20110928,000000,8.89259,8.99039,8.43455,8.45307,374891.84493914,0
+FFBC.US,D,20110929,000000,8.5275,8.86823,8.51313,8.84884,277199.95416643,0
+FFBC.US,D,20110930,000000,8.67245,8.89259,8.53826,8.54457,440998.24049932,0
+FFBC.US,D,20111003,000000,8.48839,8.71271,8.1296,8.29667,797002.69109127,0
+FFBC.US,D,20111004,000000,8.21567,9.1594,8.20295,9.12214,800735.85029048,0
+FFBC.US,D,20111005,000000,8.88046,9.36849,8.86823,9.30445,563984.29469219,0
+FFBC.US,D,20111006,000000,9.14688,9.6547,9.11642,9.62656,555908.83850063,0
+FFBC.US,D,20111007,000000,9.59066,9.59746,9.04035,9.06975,301300.57856045,0
+FFBC.US,D,20111010,000000,9.11642,9.53632,8.9866,9.51595,612304.07283083,0
+FFBC.US,D,20111011,000000,9.5111,9.8691,9.38012,9.80702,485494.15871829,0
+FFBC.US,D,20111012,000000,9.86527,10.2155,9.75754,10.0757,563693.64011069,0
+FFBC.US,D,20111013,000000,9.99526,9.99526,9.46162,9.54991,396555.91816062,0
+FFBC.US,D,20111014,000000,9.64015,9.7653,9.41214,9.68478,292134.65234328,0
+FFBC.US,D,20111017,000000,9.66732,9.66732,9.16513,9.21227,386451.03334863,0
+FFBC.US,D,20111018,000000,9.24041,9.93996,9.21227,9.80217,543837.39715852,0
+FFBC.US,D,20111019,000000,9.79538,10.0437,9.63336,9.89146,648973.96183954,0
+FFBC.US,D,20111020,000000,10.037,10.134,9.59746,10.1049,458611.70199995,0
+FFBC.US,D,20111021,000000,10.231,10.4017,10.0117,10.3357,2473434.4143779,0
+FFBC.US,D,20111024,000000,10.2543,10.6677,10.1815,10.4329,623868.41469034,0
+FFBC.US,D,20111025,000000,10.2213,10.4047,9.81378,9.88077,628457.04659396,0
+FFBC.US,D,20111026,000000,10.0166,10.2155,9.84095,10.0496,880580.31293134,0
+FFBC.US,D,20111027,000000,10.4154,10.7016,10.0757,10.5618,982855.68215763,0
+FFBC.US,D,20111028,000000,10.5008,10.6492,10.4522,10.5502,533855.16445715,0
+FFBC.US,D,20111031,000000,10.2621,10.4929,10.1505,10.1572,389091.66114221,0
+FFBC.US,D,20111101,000000,9.7818,10.0263,9.54312,9.60425,432778.48770702,0
+FFBC.US,D,20111102,000000,9.66732,10.1544,9.66732,10.134,349796.60469,0
+FFBC.US,D,20111103,000000,10.2679,10.4648,9.91369,10.427,427191.11718827,0
+FFBC.US,D,20111104,000000,10.3164,10.3164,10.0263,10.1456,229126.51093906,0
+FFBC.US,D,20111107,000000,10.1612,10.3436,9.97485,10.298,216390.27454351,0
+FFBC.US,D,20111108,000000,10.3357,10.4386,10.0534,10.3823,370628.91107721,0
+FFBC.US,D,20111109,000000,10.1069,10.2543,9.66246,9.67409,468302.24942982,0
+FFBC.US,D,20111110,000000,9.86429,10.0409,9.73716,9.88655,247551.12547386,0
+FFBC.US,D,20111111,000000,10.0331,10.2621,9.99626,10.2155,466240.86941921,0
+FFBC.US,D,20111114,000000,10.1612,10.2009,9.7653,9.80702,377600.49827308,0
+FFBC.US,D,20111115,000000,9.74591,10.1096,9.74591,10.0757,405411.60668619,0
+FFBC.US,D,20111116,000000,9.97485,10.2795,9.83418,9.86527,309726.46935381,0
+FFBC.US,D,20111117,000000,9.88655,10.0117,9.74008,9.82644,451495.81820334,0
+FFBC.US,D,20111118,000000,9.84389,9.95928,9.77501,9.93996,505555.50898152,0
+FFBC.US,D,20111121,000000,9.74591,9.82644,9.53632,9.57319,347887.76680018,0
+FFBC.US,D,20111122,000000,9.54312,9.74396,9.44319,9.50237,231925.86499346,0
+FFBC.US,D,20111123,000000,9.40243,9.47133,9.06219,9.15173,403106.98383434,0
+FFBC.US,D,20111125,000000,9.11361,9.35296,8.98194,8.98757,142831.990245,0
+FFBC.US,D,20111128,000000,9.21907,9.41505,9.16998,9.3714,413707.63053888,0
+FFBC.US,D,20111129,000000,9.34617,9.43542,9.16998,9.21227,291718.25358114,0
+FFBC.US,D,20111130,000000,9.57805,10.036,9.57805,10.0147,812558.89534132,0
+FFBC.US,D,20111201,000000,9.95155,10.0797,9.79344,9.8691,260020.41315803,0
+FFBC.US,D,20111202,000000,9.99626,10.1999,9.94481,10.0331,224286.39067414,0
+FFBC.US,D,20111205,000000,10.0194,10.2213,10.0127,10.1525,313827.58488491,0
+FFBC.US,D,20111206,000000,10.1388,10.2989,10.0457,10.1388,346936.43992529,0
+FFBC.US,D,20111207,000000,10.0642,10.3736,9.89146,10.3445,421552.21216925,0
+FFBC.US,D,20111208,000000,10.2213,10.2213,9.96325,9.96999,439082.18777945,0
+FFBC.US,D,20111209,000000,10.0457,10.4998,10.0127,10.427,365649.64766158,0
+FFBC.US,D,20111212,000000,10.1999,10.2398,10.0506,10.1999,282936.77473596,0
+FFBC.US,D,20111213,000000,10.2805,10.427,9.89146,9.96325,269302.8073458,0
+FFBC.US,D,20111214,000000,9.83997,10.1932,9.83997,9.85164,366285.58339486,0
+FFBC.US,D,20111215,000000,10.0088,10.1932,9.94481,10.1796,377663.37036341,0
+FFBC.US,D,20111216,000000,10.2873,10.589,10.1273,10.2398,1044994.9518874,0
+FFBC.US,D,20111219,000000,10.2543,10.4366,9.89921,9.92836,355391.19003879,0
+FFBC.US,D,20111220,000000,10.0573,10.5249,10.0573,10.4648,424598.93182492,0
+FFBC.US,D,20111221,000000,10.5182,10.589,10.2116,10.5386,281181.50965692,0
+FFBC.US,D,20111222,000000,10.6017,10.9305,10.5492,10.6821,310782.92660924,0
+FFBC.US,D,20111223,000000,10.721,10.7268,10.5571,10.6433,155064.21922794,0
+FFBC.US,D,20111227,000000,10.5765,10.8297,10.5678,10.7569,219041.20923716,0
+FFBC.US,D,20111228,000000,10.7705,10.8801,10.4289,10.4571,285218.7224077,0
+FFBC.US,D,20111229,000000,10.5124,10.751,10.5065,10.7113,252380.93883872,0
+FFBC.US,D,20111230,000000,10.6696,10.7569,10.4755,10.4939,262116.83662882,0
+FFBC.US,D,20120103,000000,10.7831,10.9431,10.7336,10.8733,365653.7704216,0
+FFBC.US,D,20120104,000000,10.8402,10.8656,10.6268,10.7909,240377.52303695,0
+FFBC.US,D,20120105,000000,10.5949,11.1751,10.589,10.9858,410171.33313069,0
+FFBC.US,D,20120106,000000,11.012,11.08,10.751,10.8955,278705.79226418,0
+FFBC.US,D,20120109,000000,10.9664,11.0673,10.817,11.0179,265240.85803489,0
+FFBC.US,D,20120110,000000,11.1382,11.3071,11.0431,11.2508,392322.87430884,0
+FFBC.US,D,20120111,000000,11.2119,11.2508,11.1313,11.2197,353731.77913026,0
+FFBC.US,D,20120112,000000,11.2837,11.3128,11.0479,11.2894,259825.61274702,0
+FFBC.US,D,20120113,000000,11.0431,11.2894,11.0431,11.1876,183956.52145662,0
+FFBC.US,D,20120117,000000,11.2575,11.3536,11.0247,11.0703,364175.760954,0
+FFBC.US,D,20120118,000000,10.9994,11.2701,10.9092,11.2653,178527.87719868,0
+FFBC.US,D,20120119,000000,11.2235,11.3526,11.0479,11.2439,215967.69164134,0
+FFBC.US,D,20120120,000000,11.276,11.4467,11.1266,11.3071,384478.29267847,0
+FFBC.US,D,20120123,000000,11.2837,11.3778,11.1266,11.1672,210843.10093497,0
+FFBC.US,D,20120124,000000,11.1139,11.3071,10.9791,11.2235,320414.72470881,0
+FFBC.US,D,20120125,000000,11.1818,11.4079,11.1818,11.2894,426012.0078222,0
+FFBC.US,D,20120126,000000,11.3167,11.5098,10.9228,11.0673,470740.86198237,0
+FFBC.US,D,20120127,000000,11.1266,11.2653,11.0382,11.0741,364917.85775782,0
+FFBC.US,D,20120130,000000,11.012,11.144,10.9228,10.9723,457670.68202511,0
+FFBC.US,D,20120131,000000,11.075,11.1226,10.8714,10.9607,434436.86792555,0
+FFBC.US,D,20120201,000000,11.0538,11.3245,10.9791,11.2837,705109.46228839,0
+FFBC.US,D,20120202,000000,11.2894,11.4759,11.1935,11.3011,356145.65512267,0
+FFBC.US,D,20120203,000000,11.4826,11.5971,11.4147,11.5322,620323.8717621,0
+FFBC.US,D,20120206,000000,11.4389,11.469,11.0858,11.1876,911624.69589109,0
+FFBC.US,D,20120207,000000,11.1518,11.2692,11.0965,11.1459,322220.4935981,0
+FFBC.US,D,20120208,000000,11.1731,11.3071,11.0392,11.1576,281910.20749067,0
+FFBC.US,D,20120209,000000,11.2284,11.2692,10.9994,11.0188,270147.97315015,0
+FFBC.US,D,20120210,000000,10.8646,10.9082,10.7598,10.7734,189989.15005766,0
+FFBC.US,D,20120213,000000,10.9092,10.9431,10.817,10.9092,247840.74936535,0
+FFBC.US,D,20120214,000000,10.8955,10.9092,10.7569,10.8345,209343.44697725,0
+FFBC.US,D,20120215,000000,10.8209,10.9024,10.7365,10.7859,346276.79832189,0
+FFBC.US,D,20120216,000000,10.7966,11.0179,10.7161,10.9994,552407.58455261,0
+FFBC.US,D,20120217,000000,10.98,11.0441,10.9218,10.9664,382686.95344926,0
+FFBC.US,D,20120221,000000,11.0053,11.0441,10.8073,10.8385,317851.39866562,0
+FFBC.US,D,20120222,000000,10.7859,10.8452,10.5668,10.5755,301571.65003185,0
+FFBC.US,D,20120223,000000,10.6084,10.7859,10.5366,10.7229,237541.06414235,0
+FFBC.US,D,20120224,000000,10.7229,10.7229,10.5308,10.6007,231079.66849911,0
+FFBC.US,D,20120227,000000,10.5561,10.7074,10.4144,10.6433,383209.51328194,0
+FFBC.US,D,20120228,000000,10.6705,10.753,10.5366,10.6151,432318.79996465,0
+FFBC.US,D,20120229,000000,10.6773,10.7365,10.4872,10.5192,355990.02093187,0
+FFBC.US,D,20120301,000000,10.6007,10.7482,10.4668,10.4929,342389.03562189,0
+FFBC.US,D,20120302,000000,10.4929,10.5036,10.1981,10.3494,627899.44330108,0
+FFBC.US,D,20120305,000000,10.3096,10.6705,10.2805,10.5755,677133.44347444,0
+FFBC.US,D,20120306,000000,10.4794,10.5172,10.3494,10.4396,576183.54159496,0
+FFBC.US,D,20120307,000000,10.4794,10.6366,10.4726,10.6151,173082.74190066,0
+FFBC.US,D,20120308,000000,10.6705,10.8385,10.589,10.8209,439641.85245234,0
+FFBC.US,D,20120309,000000,10.8268,11.0965,10.7482,10.9723,371801.83630324,0
+FFBC.US,D,20120312,000000,10.95,10.98,10.8385,10.8646,186863.06727157,0
+FFBC.US,D,20120313,000000,10.95,10.98,10.8831,10.9607,666437.9732894,0
+FFBC.US,D,20120314,000000,10.98,11.0499,10.8385,10.916,324553.9757701,0
+FFBC.US,D,20120315,000000,10.8646,11.0547,10.8315,11.0547,410298.10800134,0
+FFBC.US,D,20120316,000000,11.0247,11.275,10.9664,11.1925,812288.85455992,0
+FFBC.US,D,20120319,000000,11.1731,11.3071,11.0188,11.1576,546641.90466295,0
+FFBC.US,D,20120320,000000,11.1295,11.1731,10.9607,11.0965,320011.72491673,0
+FFBC.US,D,20120321,000000,11.1459,11.1459,10.9723,11.0499,144468.72597342,0
+FFBC.US,D,20120322,000000,10.9664,10.9664,10.7171,10.8268,213122.98722671,0
+FFBC.US,D,20120323,000000,10.753,10.9082,10.7171,10.8868,293611.63112088,0
+FFBC.US,D,20120326,000000,10.98,11.1799,10.9607,11.1576,243185.1226114,0
+FFBC.US,D,20120327,000000,11.1799,11.1858,11.0247,11.0324,204161.13763058,0
+FFBC.US,D,20120328,000000,11.0626,11.2177,11.0324,11.2071,271035.39724471,0
+FFBC.US,D,20120329,000000,11.0965,11.1459,10.9364,11.1226,233544.04830179,0
+FFBC.US,D,20120330,000000,11.2371,11.2371,11.0547,11.1159,382439.58784798,0
+FFBC.US,D,20120402,000000,11.142,11.4176,11.082,11.373,572644.15211675,0
+FFBC.US,D,20120403,000000,11.3662,11.4428,11.1925,11.3245,393241.21910357,0
+FFBC.US,D,20120404,000000,11.2284,11.2508,10.9538,11.142,288279.87172344,0
+FFBC.US,D,20120405,000000,11.0626,11.1459,10.9868,11.0247,72725.486774235,0
+FFBC.US,D,20120409,000000,10.8714,10.95,10.8141,10.8315,325720.71685611,0
+FFBC.US,D,20120410,000000,10.8519,10.8831,10.5561,10.6366,328088.2117983,0
+FFBC.US,D,20120411,000000,10.7938,10.8714,10.6637,10.8141,313850.26006503,0
+FFBC.US,D,20120412,000000,10.8519,10.9723,10.8073,10.9538,241759.67833406,0
+FFBC.US,D,20120413,000000,10.9305,10.9305,10.6007,10.6084,257202.50668353,0
+FFBC.US,D,20120416,000000,10.6919,10.8315,10.5755,10.8141,264097.82281901,0
+FFBC.US,D,20120417,000000,10.9471,11.1595,10.8335,11.0616,351816.7571004,0
+FFBC.US,D,20120418,000000,11.013,11.013,10.7423,10.8578,380451.38682775,0
+FFBC.US,D,20120419,000000,10.8937,11.0247,10.6705,10.7938,330807.17203229,0
+FFBC.US,D,20120420,000000,10.9024,11.0703,10.8781,10.9868,319312.91709314,0
+FFBC.US,D,20120423,000000,10.7859,10.8385,10.6783,10.7782,366835.97185769,0
+FFBC.US,D,20120424,000000,10.8315,11.0887,10.8315,10.9607,325767.09790635,0
+FFBC.US,D,20120425,000000,11.142,11.1992,10.7123,10.9868,466515.03296063,0
+FFBC.US,D,20120426,000000,10.9926,10.9926,10.6084,10.8209,489613.82666948,0
+FFBC.US,D,20120427,000000,10.8073,10.916,10.6151,10.8831,552759.04984442,0
+FFBC.US,D,20120430,000000,10.9024,10.9024,10.7123,10.8016,433113.46195875,0
+FFBC.US,D,20120501,000000,10.8472,11.1169,10.8238,10.8975,575145.63675962,0
+FFBC.US,D,20120502,000000,10.8714,11.0247,10.8209,10.9305,338332.23976101,0
+FFBC.US,D,20120503,000000,10.9179,11.0489,10.8743,10.8743,442476.24996692,0
+FFBC.US,D,20120504,000000,10.8385,10.9305,10.7074,10.7938,564290.40962376,0
+FFBC.US,D,20120507,000000,10.7782,11.0247,10.7074,10.8714,449506.5864931,0
+FFBC.US,D,20120508,000000,10.8141,10.8868,10.7287,10.7734,456762.64413043,0
+FFBC.US,D,20120509,000000,10.6977,10.7123,10.5259,10.5919,494373.55311398,0
+FFBC.US,D,20120510,000000,10.6696,10.8025,10.6308,10.7946,276549.58877308,0
+FFBC.US,D,20120511,000000,10.6773,10.8597,10.4473,10.6501,200609.3798723,0
+FFBC.US,D,20120514,000000,10.5366,10.652,10.4842,10.5308,311333.31507207,0
+FFBC.US,D,20120515,000000,10.5105,10.6268,10.4532,10.5172,159043.71333841,0
+FFBC.US,D,20120516,000000,10.6007,10.6268,10.4329,10.4329,187262.97499363,0
+FFBC.US,D,20120517,000000,10.4929,10.5036,10.2805,10.2805,172782.81110912,0
+FFBC.US,D,20120518,000000,10.266,10.395,10.1951,10.2028,354207.9579127,0
+FFBC.US,D,20120521,000000,10.2679,10.4086,10.1641,10.2106,459281.6505034,0
+FFBC.US,D,20120522,000000,10.2437,10.395,10.2078,10.2717,437300.12476029,0
+FFBC.US,D,20120523,000000,10.1874,10.3756,10.132,10.33,289096.17820765,0
+FFBC.US,D,20120524,000000,10.3883,10.4794,10.2301,10.4794,181282.91158286,0
+FFBC.US,D,20120525,000000,10.4998,10.5065,10.3629,10.4154,216982.92129656,0
+FFBC.US,D,20120529,000000,10.2301,10.4241,10.1951,10.3756,438203.00920493,0
+FFBC.US,D,20120530,000000,10.3242,10.3242,10.0613,10.069,460516.41712976,0
+FFBC.US,D,20120531,000000,10.1136,10.132,9.95839,10.0486,713410.63959111,0
+FFBC.US,D,20120601,000000,9.84585,9.92638,9.67119,9.76142,515270.79297151,0
+FFBC.US,D,20120604,000000,9.79344,9.81476,9.62364,9.73426,448705.74035898,0
+FFBC.US,D,20120605,000000,9.70903,9.87881,9.70903,9.82644,500123.77265357,0
+FFBC.US,D,20120606,000000,9.88371,10.069,9.82153,10.069,344068.02964052,0
+FFBC.US,D,20120607,000000,10.2601,10.2785,10.1136,10.2175,538851.94960286,0
+FFBC.US,D,20120608,000000,10.2028,10.4794,10.1525,10.3883,275033.44377529,0
+FFBC.US,D,20120611,000000,10.5511,10.5511,10.0486,10.0613,319869.48969601,0
+FFBC.US,D,20120612,000000,10.1525,10.2242,10.0147,10.1669,292732.45254636,0
+FFBC.US,D,20120613,000000,10.1203,10.3494,10.0283,10.0534,204975.38273478,0
+FFBC.US,D,20120614,000000,10.1059,10.2242,10.0534,10.1456,201080.40520473,0
+FFBC.US,D,20120615,000000,10.1669,10.3823,10.1059,10.3096,525591.09199462,0
+FFBC.US,D,20120618,000000,10.2601,10.3494,10.2145,10.2242,188228.7315286,0
+FFBC.US,D,20120619,000000,10.3038,10.4745,10.2242,10.3883,214109.35756178,0
+FFBC.US,D,20120620,000000,10.4241,10.4338,10.2358,10.33,209942.27787034,0
+FFBC.US,D,20120621,000000,10.3629,10.395,9.99041,10.0418,315689.01103449,0
+FFBC.US,D,20120622,000000,10.1388,10.1669,10.0214,10.1136,563734.8677109,0
+FFBC.US,D,20120625,000000,10.0214,10.0214,9.87106,9.89528,198068.72900924,0
+FFBC.US,D,20120626,000000,9.94382,10.0613,9.84585,9.95839,174442.22201765,0
+FFBC.US,D,20120627,000000,9.99626,10.1669,9.92638,10.1602,266479.74742127,0
+FFBC.US,D,20120628,000000,10.069,10.2717,9.96325,10.2717,236138.29504513,0
+FFBC.US,D,20120629,000000,10.5259,10.6627,10.4017,10.4552,405720.81368778,0
+FFBC.US,D,20120702,000000,10.5598,10.6356,10.4241,10.6356,332454.21466076,0
+FFBC.US,D,20120703,000000,10.6773,10.8083,10.6134,10.8025,280634.21326411,0
+FFBC.US,D,20120705,000000,10.7365,10.8472,10.6977,10.7802,217511.66526928,0
+FFBC.US,D,20120706,000000,10.6356,10.7879,10.6356,10.754,194720.017182,0
+FFBC.US,D,20120709,000000,10.7287,10.754,10.6249,10.6977,279083.02480612,0
+FFBC.US,D,20120710,000000,10.7607,10.8238,10.6134,10.6627,177655.91345419,0
+FFBC.US,D,20120711,000000,10.7171,10.7946,10.6191,10.7607,203194.35040561,0
+FFBC.US,D,20120712,000000,10.7229,10.8297,10.6696,10.8083,236253.73232573,0
+FFBC.US,D,20120713,000000,10.8539,11.0179,10.8335,11.011,230509.69692617,0
+FFBC.US,D,20120716,000000,10.9645,10.9985,10.8665,10.9334,368220.18853481,0
+FFBC.US,D,20120717,000000,11.0179,11.1236,10.8335,11.0538,185197.472223,0
+FFBC.US,D,20120718,000000,11.0538,11.1663,10.8898,10.9704,381094.53739106,0
+FFBC.US,D,20120719,000000,11.0179,11.0382,10.749,10.749,162704.72423726,0
+FFBC.US,D,20120720,000000,10.6773,10.7229,10.6356,10.6696,235505.45138188,0
+FFBC.US,D,20120723,000000,10.5259,10.6773,10.4794,10.5803,181018.02425149,0
+FFBC.US,D,20120724,000000,10.6501,10.6831,10.4794,10.6054,256844.85725169,0
+FFBC.US,D,20120725,000000,10.749,10.749,10.395,10.4086,264667.79439194,0
+FFBC.US,D,20120726,000000,10.5337,10.5337,10.3387,10.3823,1195382.9305612,0
+FFBC.US,D,20120727,000000,10.4154,10.6308,10.2854,10.5192,405318.84458572,0
+FFBC.US,D,20120730,000000,10.5598,10.6424,10.3823,10.3883,211379.05973773,0
+FFBC.US,D,20120731,000000,10.3883,10.5511,10.3883,10.4406,317880.25798577,0
+FFBC.US,D,20120801,000000,10.5337,10.5648,10.2921,10.2921,391495.23023458,0
+FFBC.US,D,20120802,000000,10.266,10.3096,10.1388,10.1951,229144.03266914,0
+FFBC.US,D,20120803,000000,10.3096,10.5598,10.2078,10.4745,245580.44618372,0
+FFBC.US,D,20120806,000000,10.5192,10.5919,10.3756,10.4552,217500.32767923,0
+FFBC.US,D,20120807,000000,10.5337,10.5987,10.4678,10.5065,200112.58728975,0
+FFBC.US,D,20120808,000000,10.4872,10.5715,10.4338,10.5065,232513.35829648,0
+FFBC.US,D,20120809,000000,10.5065,10.5919,10.4745,10.4872,199284.9432155,0
+FFBC.US,D,20120810,000000,10.4939,10.5065,10.3629,10.4629,124966.00969306,0
+FFBC.US,D,20120813,000000,10.4745,10.657,10.3445,10.6308,313796.66418475,0
+FFBC.US,D,20120814,000000,10.6831,10.7287,10.4629,10.4872,458143.76873754,0
+FFBC.US,D,20120815,000000,10.4473,10.6054,10.4406,10.5648,164635.20661719,0
+FFBC.US,D,20120816,000000,10.5987,10.6627,10.4794,10.6356,178466.03579836,0
+FFBC.US,D,20120817,000000,10.6308,10.8025,10.6249,10.8025,159789.93290226,0
+FFBC.US,D,20120820,000000,10.7607,10.8975,10.7423,10.8811,262496.13055077,0
+FFBC.US,D,20120821,000000,10.9587,11.1469,10.8665,10.9917,378564.19342804,0
+FFBC.US,D,20120822,000000,11.0179,11.0693,10.9257,10.9771,299540.16003139,0
+FFBC.US,D,20120823,000000,10.9985,11.0489,10.7734,10.7802,245232.07296193,0
+FFBC.US,D,20120824,000000,10.7802,10.9179,10.754,10.8025,163665.3273222,0
+FFBC.US,D,20120827,000000,10.8743,10.9334,10.7627,10.8161,210026.79445077,0
+FFBC.US,D,20120828,000000,10.8335,10.9383,10.7919,10.8238,248385.98437815,0
+FFBC.US,D,20120829,000000,10.8297,11.0354,10.8297,10.9839,236642.30245772,0
+FFBC.US,D,20120830,000000,10.9674,10.9674,10.8402,10.8918,93225.910979728,0
+FFBC.US,D,20120831,000000,10.9607,10.9607,10.7869,10.8472,214992.65889633,0
+FFBC.US,D,20120904,000000,10.9062,11.08,10.8044,11.0586,268042.27346931,0
+FFBC.US,D,20120905,000000,11.1528,11.1528,10.9538,11.0867,461631.62371549,0
+FFBC.US,D,20120906,000000,11.1876,11.3554,11.142,11.2468,536589.58504122,0
+FFBC.US,D,20120907,000000,11.341,11.4719,11.2682,11.4399,400279.80114978,0
+FFBC.US,D,20120910,000000,11.4787,11.4855,11.3614,11.3749,250284.51536793,0
+FFBC.US,D,20120911,000000,11.4069,11.4913,11.3477,11.4011,146485.7863138,0
+FFBC.US,D,20120912,000000,11.4652,11.4652,11.3614,11.4225,198911.83343357,0
+FFBC.US,D,20120913,000000,11.4283,11.7563,11.2904,11.634,299367.0041105,0
+FFBC.US,D,20120914,000000,11.6737,11.9901,11.5155,11.8959,367975.91500355,0
+FFBC.US,D,20120917,000000,11.8814,11.8814,11.5593,11.634,239676.65383334,0
+FFBC.US,D,20120918,000000,11.6417,11.6921,11.5738,11.634,279455.10389804,0
+FFBC.US,D,20120919,000000,11.6873,11.763,11.5698,11.601,217927.03334143,0
+FFBC.US,D,20120920,000000,11.5476,11.634,11.4283,11.5835,224380.18346463,0
+FFBC.US,D,20120921,000000,11.7989,11.7989,11.4913,11.4991,965930.72158054,0
+FFBC.US,D,20120924,000000,11.4913,11.7,11.4283,11.6417,265231.58182484,0
+FFBC.US,D,20120925,000000,11.7184,11.7242,11.4225,11.4545,351472.50663863,0
+FFBC.US,D,20120926,000000,11.4855,11.5698,11.3011,11.3554,267396.03083598,0
+FFBC.US,D,20120927,000000,11.434,11.4719,11.2817,11.4069,183424.68541387,0
+FFBC.US,D,20120928,000000,11.3332,11.3866,11.2411,11.2682,281894.74714059,0
+FFBC.US,D,20121001,000000,11.2894,11.4652,11.2332,11.2682,348565.96082367,0
+FFBC.US,D,20121002,000000,11.3477,11.3797,11.1362,11.2216,332956.16069334,0
+FFBC.US,D,20121003,000000,11.274,11.3671,11.0945,11.1362,263743.26545718,0
+FFBC.US,D,20121004,000000,11.2139,11.2623,11.0276,11.2411,314074.95048618,0
+FFBC.US,D,20121005,000000,11.3176,11.4283,11.1876,11.2894,233917.15808371,0
+FFBC.US,D,20121008,000000,11.2623,11.341,11.1935,11.2944,134465.87947194,0
+FFBC.US,D,20121009,000000,11.3245,11.3245,11.0586,11.1353,160633.03732659,0
+FFBC.US,D,20121010,000000,11.1809,11.2623,11.1159,11.2468,148977.99474662,0
+FFBC.US,D,20121011,000000,11.3245,11.3554,11.2332,11.2411,174828.73076964,0
+FFBC.US,D,20121012,000000,11.1082,11.2139,10.8995,10.9141,227538.21764088,0
+FFBC.US,D,20121015,000000,10.95,11.0207,10.8297,10.9286,230308.71237514,0
+FFBC.US,D,20121016,000000,10.9946,11.0197,10.7472,10.7869,390671.70892034,0
+FFBC.US,D,20121017,000000,10.8402,11.0207,10.7946,10.9723,261764.340647,0
+FFBC.US,D,20121018,000000,10.9674,11.0663,10.8539,10.8539,189769.61308653,0
+FFBC.US,D,20121019,000000,10.8025,10.8151,10.7268,10.7666,273120.48312544,0
+FFBC.US,D,20121022,000000,10.7724,10.8402,10.6589,10.8297,190837.40793202,0
+FFBC.US,D,20121023,000000,10.752,10.8821,10.623,10.8607,208010.7648004,0
+FFBC.US,D,20121024,000000,10.9141,10.9538,10.752,10.8025,159031.34505835,0
+FFBC.US,D,20121025,000000,10.8995,10.9538,10.7472,10.9538,133771.19440837,0
+FFBC.US,D,20121026,000000,10.9946,10.9946,10.3347,10.394,1050819.3811074,0
+FFBC.US,D,20121031,000000,10.4338,10.4706,10.1961,10.4629,497264.63857886,0
+FFBC.US,D,20121101,000000,10.4998,10.5939,10.2961,10.4008,361808.26601181,0
+FFBC.US,D,20121102,000000,10.4473,10.4939,10.2262,10.231,241406.15166225,0
+FFBC.US,D,20121105,000000,10.263,10.3736,10.1612,10.327,280801.18504496,0
+FFBC.US,D,20121106,000000,10.394,10.5939,10.3203,10.5202,230491.14450607,0
+FFBC.US,D,20121107,000000,10.4232,10.4232,10.0127,10.0194,253862.04037633,0
+FFBC.US,D,20121108,000000,10.0127,10.2038,9.8284,9.83516,318770.77415035,0
+FFBC.US,D,20121109,000000,9.81574,10.003,9.81574,9.874,164377.53411586,0
+FFBC.US,D,20121112,000000,9.86812,9.99526,9.86812,9.91567,146070.41824166,0
+FFBC.US,D,20121113,000000,9.80702,9.97485,9.72746,9.72746,202068.83691982,0
+FFBC.US,D,20121114,000000,9.71388,9.80702,9.49364,9.50819,252782.90794078,0
+FFBC.US,D,20121115,000000,9.47909,9.58194,9.39371,9.44319,272433.0128919,0
+FFBC.US,D,20121116,000000,9.47424,9.56738,9.35684,9.52954,351031.37131636,0
+FFBC.US,D,20121119,000000,9.62074,9.81574,9.56835,9.80702,272611.32226282,0
+FFBC.US,D,20121120,000000,9.78664,9.88557,9.73426,9.80702,187865.92864673,0
+FFBC.US,D,20121121,000000,9.86812,9.89146,9.67409,9.71388,154383.96382444,0
+FFBC.US,D,20121123,000000,9.76142,9.99526,9.70223,9.9797,127293.30772503,0
+FFBC.US,D,20121126,000000,9.94868,10.0273,9.92935,10.003,215753.30812023,0
+FFBC.US,D,20121127,000000,10.0273,10.0526,9.80702,9.80799,467491.09639565,0
+FFBC.US,D,20121128,000000,9.86812,9.86812,9.65275,9.76725,188396.73399946,0
+FFBC.US,D,20121129,000000,9.93213,10.1059,9.80702,9.88753,351902.30437084,0
+FFBC.US,D,20121130,000000,9.95155,10.0506,9.79441,9.86812,525156.14081238,0
+FFBC.US,D,20121203,000000,9.90215,9.94382,9.61783,9.7818,350801.52744517,0
+FFBC.US,D,20121204,000000,9.79441,9.93024,9.66634,9.84193,563377.21827906,0
+FFBC.US,D,20121205,000000,9.91666,9.95155,9.65858,9.67312,371837.91045343,0
+FFBC.US,D,20121206,000000,9.69157,9.73232,9.61783,9.67312,306172.65021552,0
+FFBC.US,D,20121207,000000,9.74688,9.74688,9.58969,9.65858,198128.50902954,0
+FFBC.US,D,20121210,000000,9.69157,9.77403,9.64499,9.70029,285507.31560918,0
+FFBC.US,D,20121211,000000,9.78568,9.84193,9.67992,9.76046,343263.06074638,0
+FFBC.US,D,20121212,000000,9.80702,9.8487,9.65275,9.66634,241572.0927531,0
+FFBC.US,D,20121213,000000,9.70029,9.71874,9.48781,9.56349,190019.04006781,0
+FFBC.US,D,20121214,000000,9.55671,9.60328,9.42088,9.44319,217677.60636013,0
+FFBC.US,D,20121217,000000,9.49461,9.73232,9.49461,9.72649,421250.21999769,0
+FFBC.US,D,20121218,000000,9.69157,9.77403,9.67992,9.75366,334091.9810792,0
+FFBC.US,D,20121219,000000,9.80217,9.81574,9.67992,9.70029,251967.63214659,0
+FFBC.US,D,20121220,000000,9.76046,9.77403,9.61104,9.71874,381982.99217563,0
+FFBC.US,D,20121221,000000,9.61783,9.72649,9.56349,9.70029,1528508.1244154,0
+FFBC.US,D,20121224,000000,9.53729,9.74688,9.53729,9.70029,141150.93484634,0
+FFBC.US,D,20121226,000000,9.70612,9.88753,9.60328,9.78568,609546.97706665,0
+FFBC.US,D,20121227,000000,9.83614,9.90215,9.67312,9.86812,722905.35591997,0
+FFBC.US,D,20121228,000000,9.86812,9.95155,9.7818,9.84193,222834.14845668,0
+FFBC.US,D,20121231,000000,9.87587,9.94382,9.7818,9.93213,329143.63836372,0
+FFBC.US,D,20130102,000000,10.066,10.2572,10.0506,10.2407,697458.65037903,0
+FFBC.US,D,20130103,000000,10.2213,10.265,10.1535,10.2213,361315.59618928,0
+FFBC.US,D,20130104,000000,10.2844,10.4619,10.2155,10.3649,365804.25116238,0
+FFBC.US,D,20130107,000000,10.3164,10.3591,10.2572,10.298,279968.38752068,0
+FFBC.US,D,20130108,000000,10.3038,10.3445,10.1971,10.3096,278767.6336645,0
+FFBC.US,D,20130109,000000,9.7818,10.1263,9.74008,10.0244,565406.64689951,0
+FFBC.US,D,20130110,000000,10.066,10.1388,9.94382,10.066,194803.50307243,0
+FFBC.US,D,20130111,000000,10.0894,10.0894,9.80702,9.88753,277631.81327866,0
+FFBC.US,D,20130114,000000,9.8487,9.92539,9.77403,9.8487,364017.03469318,0
+FFBC.US,D,20130115,000000,9.80702,9.84193,9.74008,9.82349,292562.38869549,0
+FFBC.US,D,20130116,000000,9.77403,9.93213,9.77403,9.87587,296825.32255742,0
+FFBC.US,D,20130117,000000,9.91666,10.0244,9.88176,9.97098,469056.7145137,0
+FFBC.US,D,20130118,000000,9.95155,10.132,9.95155,10.0117,653432.72680247,0
+FFBC.US,D,20130122,000000,10.0244,10.1612,10.0117,10.1535,314326.43884748,0
+FFBC.US,D,20130123,000000,10.1679,10.1757,10.0544,10.1388,286945.12816658,0
+FFBC.US,D,20130124,000000,10.1263,10.265,10.1263,10.2213,310724.17727895,0
+FFBC.US,D,20130125,000000,10.2911,10.2911,10.0748,10.1388,233694.52904256,0
+FFBC.US,D,20130128,000000,10.0825,10.2213,10.0506,10.2106,262597.13817129,0
+FFBC.US,D,20130129,000000,10.2106,10.3591,10.2078,10.3591,366693.73663695,0
+FFBC.US,D,20130130,000000,10.4386,10.5202,10.265,10.3445,253034.39630208,0
+FFBC.US,D,20130131,000000,10.331,10.5075,10.2698,10.3833,479011.11858492,0
+FFBC.US,D,20130201,000000,10.5202,10.657,10.4542,10.6492,406026.92861936,0
+FFBC.US,D,20130204,000000,10.5618,10.6036,10.3785,10.3989,238678.94590821,0
+FFBC.US,D,20130205,000000,10.4455,10.5967,10.4386,10.5483,223834.94845182,0
+FFBC.US,D,20130206,000000,10.4939,10.6171,10.4619,10.6036,168252.9285358,0
+FFBC.US,D,20130207,000000,10.5668,10.6171,10.4939,10.5668,249118.80497193,0
+FFBC.US,D,20130208,000000,10.5967,10.6492,10.5551,10.5668,230932.27982834,0
+FFBC.US,D,20130211,000000,10.5551,10.624,10.5075,10.5366,357730.85635083,0
+FFBC.US,D,20130212,000000,10.5424,10.6171,10.5133,10.5765,267055.90313424,0
+FFBC.US,D,20130213,000000,10.5967,10.6492,10.5618,10.6356,244414.73578773,0
+FFBC.US,D,20130214,000000,10.6104,10.6492,10.5668,10.5765,158418.0845052,0
+FFBC.US,D,20130215,000000,10.5967,10.6627,10.5618,10.5668,343738.20883882,0
+FFBC.US,D,20130219,000000,10.5765,10.6492,10.5765,10.624,316750.62173996,0
+FFBC.US,D,20130220,000000,10.5842,10.7083,10.4872,10.4998,297561.23522121,0
+FFBC.US,D,20130221,000000,10.4619,10.6492,10.4619,10.5279,279406.66146779,0
+FFBC.US,D,20130222,000000,10.6104,10.6696,10.4619,10.6696,266112.82177938,0
+FFBC.US,D,20130225,000000,10.7453,10.7453,10.3785,10.392,264599.76885159,0
+FFBC.US,D,20130226,000000,10.4455,10.5202,10.3445,10.4619,189801.56447669,0
+FFBC.US,D,20130227,000000,10.4202,10.6268,10.4202,10.5571,291272.99549885,0
+FFBC.US,D,20130228,000000,10.5492,10.6375,10.5143,10.6064,262939.32725304,0
+FFBC.US,D,20130301,000000,10.4881,10.7259,10.4386,10.6744,242549.18687812,0
+FFBC.US,D,20130304,000000,10.6268,10.7307,10.4745,10.5919,383137.36498157,0
+FFBC.US,D,20130305,000000,10.6744,10.7705,10.6589,10.7113,499769.21529174,0
+FFBC.US,D,20130306,000000,10.7705,10.8287,10.7132,10.8141,199097.35763452,0
+FFBC.US,D,20130307,000000,10.7849,10.8771,10.7588,10.8335,212614.85705409,0
+FFBC.US,D,20130308,000000,10.9237,10.9713,10.7734,10.8287,253034.39630208,0
+FFBC.US,D,20130311,000000,10.7705,10.8821,10.75,10.8684,214975.13716623,0
+FFBC.US,D,20130312,000000,10.8402,10.8859,10.6899,10.7229,238782.01490874,0
+FFBC.US,D,20130313,000000,10.7287,10.9325,10.6589,10.8771,275509.62255774,0
+FFBC.US,D,20130314,000000,10.8937,11.0207,10.8821,11.015,179917.24732583,0
+FFBC.US,D,20130315,000000,11.0431,11.1459,10.8549,11.1188,661230.9273826,0
+FFBC.US,D,20130318,000000,10.9713,11.1119,10.9713,11.0479,132682.78576277,0
+FFBC.US,D,20130319,000000,11.0431,11.1391,10.9791,11.1032,175466.72788292,0
+FFBC.US,D,20130320,000000,11.1566,11.1634,11.0538,11.1032,214149.55447198,0
+FFBC.US,D,20130321,000000,11.1032,11.1323,10.9587,10.9587,254426.85849925,0
+FFBC.US,D,20130322,000000,10.9713,11.0606,10.951,11.0207,123145.81114369,0
+FFBC.US,D,20130325,000000,11.075,11.082,10.9092,10.9858,216544.87804431,0
+FFBC.US,D,20130326,000000,11.0683,11.0683,10.9034,10.9858,235123.06538991,0
+FFBC.US,D,20130327,000000,10.9791,11.075,10.8549,11.0538,225044.97851805,0
+FFBC.US,D,20130328,000000,11.082,11.1266,11.0063,11.1032,235765.18526322,0
+FFBC.US,D,20130401,000000,11.075,11.1323,10.8549,10.9092,428134.19854312,0
+FFBC.US,D,20130402,000000,10.9654,11.0207,10.7559,10.7762,176811.77833985,0
+FFBC.US,D,20130403,000000,10.7559,10.8063,10.6375,10.6589,235043.7022595,0
+FFBC.US,D,20130404,000000,10.654,10.7928,10.6327,10.7849,161596.73248156,0
+FFBC.US,D,20130405,000000,10.6211,10.8141,10.5492,10.8063,226038.56368316,0
+FFBC.US,D,20130408,000000,10.8218,10.9237,10.6812,10.9237,168126.15366515,0
+FFBC.US,D,20130409,000000,10.917,10.9325,10.8218,10.8335,344710.14951383,0
+FFBC.US,D,20130410,000000,10.8549,11.075,10.8297,11.0538,252107.80598731,0
+FFBC.US,D,20130411,000000,11.0276,11.0683,10.9422,10.9791,133752.64198827,0
+FFBC.US,D,20130412,000000,10.8937,10.9461,10.8335,10.8684,147550.48908928,0
+FFBC.US,D,20130415,000000,10.8218,10.8335,10.5444,10.5571,392270.30911856,0
+FFBC.US,D,20130416,000000,10.6899,10.7113,10.5366,10.6453,281108.33066655,0
+FFBC.US,D,20130417,000000,10.5366,10.654,10.3979,10.4881,288775.633616,0
+FFBC.US,D,20130418,000000,10.5444,10.5695,10.4279,10.5085,239725.09626359,0
+FFBC.US,D,20130419,000000,10.5919,10.7849,10.5008,10.7171,250112.39013705,0
+FFBC.US,D,20130422,000000,10.7443,10.7443,10.4745,10.654,191775.33583685,0
+FFBC.US,D,20130423,000000,10.7113,10.8859,10.7113,10.8771,111997.86804632,0
+FFBC.US,D,20130424,000000,10.8771,11.1119,10.7705,11.0897,276934.03614506,0
+FFBC.US,D,20130425,000000,11.082,11.0897,10.7627,10.8218,319933.39247633,0
+FFBC.US,D,20130426,000000,10.7443,10.8141,10.5695,10.7287,354056.44648192,0
+FFBC.US,D,20130429,000000,10.7287,10.75,10.6453,10.7113,191667.11338629,0
+FFBC.US,D,20130430,000000,10.6453,10.7113,10.6064,10.6327,231922.77292345,0
+FFBC.US,D,20130501,000000,10.6064,10.6268,10.2291,10.2611,448172.87362623,0
+FFBC.US,D,20130502,000000,10.2814,10.5444,10.2727,10.4124,274169.72555084,0
+FFBC.US,D,20130503,000000,10.5085,10.654,10.5085,10.5571,328400.5108699,0
+FFBC.US,D,20130506,000000,10.7171,11.0974,10.5085,10.6899,346413.8800926,0
+FFBC.US,D,20130507,000000,10.6744,10.7375,10.6453,10.7375,435275.84958987,0
+FFBC.US,D,20130508,000000,10.6812,10.8287,10.654,10.7928,252405.67539884,0
+FFBC.US,D,20130509,000000,10.75,10.7762,10.6064,10.6064,245032.1191009,0
+FFBC.US,D,20130510,000000,10.6211,10.6463,10.5571,10.5628,214110.38825178,0
+FFBC.US,D,20130513,000000,10.5571,10.5695,10.4745,10.5085,319508.74819415,0
+FFBC.US,D,20130514,000000,10.4949,10.75,10.4881,10.7229,459421.82434412,0
+FFBC.US,D,20130515,000000,10.7113,10.8549,10.6657,10.8287,477914.46441929,0
+FFBC.US,D,20130516,000000,10.7627,10.8472,10.7229,10.8063,411704.99985858,0
+FFBC.US,D,20130517,000000,10.7928,10.9024,10.7627,10.9024,425763.61153092,0
+FFBC.US,D,20130520,000000,10.8472,10.9791,10.7928,10.9654,271030.24379468,0
+FFBC.US,D,20130521,000000,10.9926,10.9994,10.8859,10.9858,246015.39736596,0
+FFBC.US,D,20130522,000000,10.9858,11.1799,10.7762,10.8335,318749.12966024,0
+FFBC.US,D,20130523,000000,10.7559,10.8771,10.6453,10.8402,225751.00117168,0
+FFBC.US,D,20130524,000000,10.8063,10.9587,10.7559,10.951,176312.92437728,0
+FFBC.US,D,20130528,000000,10.8472,11.2139,10.8472,11.1032,262232.27390942,0
+FFBC.US,D,20130529,000000,11.0266,11.1323,10.7453,10.9625,225888.08294239,0
+FFBC.US,D,20130530,000000,10.9558,11.0596,10.8724,11.0053,186019.96284723,0
+FFBC.US,D,20130531,000000,10.9237,10.9878,10.818,10.8258,232249.50165512,0
+FFBC.US,D,20130603,000000,10.8305,10.9839,10.7171,10.8831,488722.27981489,0
+FFBC.US,D,20130604,000000,10.8724,10.9295,10.6201,10.751,529623.15129537,0
+FFBC.US,D,20130605,000000,10.7132,10.817,10.5279,10.5618,293267.38065911,0
+FFBC.US,D,20130606,000000,10.5862,10.654,10.4658,10.5424,338691.95057286,0
+FFBC.US,D,20130607,000000,10.5862,10.7453,10.5202,10.5774,386342.81089807,0
+FFBC.US,D,20130610,000000,10.591,10.6977,10.491,10.6812,445000.40978991,0
+FFBC.US,D,20130611,000000,10.5774,10.6909,10.5357,10.5862,241624.65794336,0
+FFBC.US,D,20130612,000000,10.6268,10.6375,10.4008,10.4357,174940.04529022,0
+FFBC.US,D,20130613,000000,10.4716,10.5774,10.3804,10.5774,203250.0076659,0
+FFBC.US,D,20130614,000000,10.5862,10.5862,10.297,10.3154,198171.79800977,0
+FFBC.US,D,20130617,000000,10.3601,10.3804,10.2301,10.2747,334694.93473229,0
+FFBC.US,D,20130618,000000,10.2892,10.3445,10.2165,10.3242,710732.90695733,0
+FFBC.US,D,20130619,000000,10.2892,10.3154,10.1922,10.2688,419942.27438097,0
+FFBC.US,D,20130620,000000,10.0962,10.2455,10.0506,10.1999,687137.32066592,0
+FFBC.US,D,20130621,000000,10.2301,10.3736,10.1,10.3242,992254.544316,0
+FFBC.US,D,20130624,000000,10.2455,10.4086,10.1922,10.297,504016.6888036,0
+FFBC.US,D,20130625,000000,10.4154,10.5483,10.2961,10.4852,453126.36979172,0
+FFBC.US,D,20130626,000000,10.591,10.6268,10.4154,10.425,184391.47263885,0
+FFBC.US,D,20130627,000000,10.458,10.5551,10.4503,10.5279,286951.31230661,0
+FFBC.US,D,20130628,000000,10.4716,10.5774,10.4289,10.4658,767650.70112022,0
+FFBC.US,D,20130701,000000,10.5687,10.7559,10.5162,10.6667,356167.29961278,0
+FFBC.US,D,20130702,000000,10.6744,10.7946,10.6201,10.6909,336704.78024264,0
+FFBC.US,D,20130703,000000,10.6268,10.7946,10.591,10.7394,281638.10532927,0
+FFBC.US,D,20130705,000000,10.8985,11.0974,10.7307,11.0897,531271.22461385,0
+FFBC.US,D,20130708,000000,11.1508,11.1576,11.0266,11.0596,376940.85666969,0
+FFBC.US,D,20130709,000000,11.1032,11.1129,10.9141,11.0596,464279.46633912,0
+FFBC.US,D,20130710,000000,11.0683,11.1032,10.9694,11.0528,316295.05675762,0
+FFBC.US,D,20130711,000000,11.1323,11.1401,10.8898,10.9062,294471.2265853,0
+FFBC.US,D,20130712,000000,10.9208,11.0421,10.8811,11.0188,518542.20304834,0
+FFBC.US,D,20130715,000000,11.0188,11.2032,10.9558,11.1886,208968.27581532,0
+FFBC.US,D,20130716,000000,11.2371,11.2371,10.9694,11.082,222801.1663765,0
+FFBC.US,D,20130717,000000,11.1323,11.2099,11.0266,11.0741,215335.87866809,0
+FFBC.US,D,20130718,000000,11.0741,11.2284,10.9839,11.1809,234788.09113819,0
+FFBC.US,D,20130719,000000,11.1188,11.272,11.0547,11.2508,247713.9744947,0
+FFBC.US,D,20130722,000000,11.2148,11.4486,11.2148,11.3633,307905.24011444,0
+FFBC.US,D,20130723,000000,11.4127,11.4555,11.2789,11.4215,209707.28054912,0
+FFBC.US,D,20130724,000000,11.434,11.5359,11.3914,11.4555,257412.76744461,0
+FFBC.US,D,20130725,000000,11.406,11.4884,11.2886,11.4127,370716.51972766,0
+FFBC.US,D,20130726,000000,11.3633,11.4127,11.2798,11.371,230987.93708863,0
+FFBC.US,D,20130729,000000,11.4127,11.4671,11.2032,11.3001,292909.73122727,0
+FFBC.US,D,20130730,000000,11.3914,11.4215,11.2099,11.2934,232564.89279675,0
+FFBC.US,D,20130731,000000,11.3071,11.5078,11.3001,11.3128,378217.88158625,0
+FFBC.US,D,20130801,000000,11.4399,11.5855,11.434,11.4884,280372.41800276,0
+FFBC.US,D,20130802,000000,11.4555,11.5496,11.3856,11.4555,152094.80132266,0
+FFBC.US,D,20130805,000000,11.4806,11.6097,11.4127,11.5534,264719.32889221,0
+FFBC.US,D,20130806,000000,11.5651,11.5698,11.4215,11.5466,479302.80385643,0
+FFBC.US,D,20130807,000000,11.4884,11.5768,11.4612,11.5359,319587.08063455,0
+FFBC.US,D,20130808,000000,11.6097,11.6534,11.5534,11.5651,199809.56442819,0
+FFBC.US,D,20130809,000000,11.5292,11.5698,11.4127,11.434,141049.92722582,0
+FFBC.US,D,20130812,000000,11.406,11.4884,11.3788,11.4806,186394.10331916,0
+FFBC.US,D,20130813,000000,11.4806,11.5292,11.3186,11.5205,203203.62661566,0
+FFBC.US,D,20130814,000000,11.5118,11.5942,11.4486,11.4884,181721.98552512,0
+FFBC.US,D,20130815,000000,11.434,11.4778,11.2585,11.3186,223705.08151116,0
+FFBC.US,D,20130816,000000,11.272,11.4671,11.2682,11.3351,160738.16770714,0
+FFBC.US,D,20130819,000000,11.3633,11.3633,11.1886,11.2508,233393.56756102,0
+FFBC.US,D,20130820,000000,11.2886,11.4399,11.2508,11.3788,548447.67355224,0
+FFBC.US,D,20130821,000000,11.3633,11.4127,11.1886,11.2099,391402.4681341,0
+FFBC.US,D,20130822,000000,11.2798,11.371,11.2216,11.3071,182343.49159831,0
+FFBC.US,D,20130823,000000,11.3071,11.342,11.1653,11.3001,179361.70541297,0
+FFBC.US,D,20130826,000000,11.2585,11.3001,11.1741,11.1886,101042.66397995,0
+FFBC.US,D,20130827,000000,11.0974,11.1188,10.7714,10.7714,230791.07529762,0
+FFBC.US,D,20130828,000000,10.8103,10.9237,10.7579,10.8258,154970.42643745,0
+FFBC.US,D,20130829,000000,10.7782,10.917,10.6617,10.8587,125773.03996721,0
+FFBC.US,D,20130830,000000,10.8452,10.8452,10.658,10.7239,440228.31506535,0
+FFBC.US,D,20130903,000000,10.8665,10.9723,10.5008,10.6433,166506.93966682,0
+FFBC.US,D,20130904,000000,10.6724,10.7384,10.5822,10.7287,303065.11984953,0
+FFBC.US,D,20130905,000000,10.7579,10.8587,10.7171,10.7384,173103.35570076,0
+FFBC.US,D,20130906,000000,10.8034,10.9015,10.5454,10.7579,406007.34550926,0
+FFBC.US,D,20130909,000000,10.8103,10.8519,10.6511,10.8452,162508.89313624,0
+FFBC.US,D,20130910,000000,10.9015,10.9325,10.7782,10.9082,308712.27038859,0
+FFBC.US,D,20130911,000000,10.8665,10.9082,10.8034,10.8034,135798.5616488,0
+FFBC.US,D,20130912,000000,10.8034,10.9325,10.7287,10.751,136684.95505336,0
+FFBC.US,D,20130913,000000,10.7869,10.7946,10.658,10.7171,206591.50466309,0
+FFBC.US,D,20130916,000000,10.7869,10.9082,10.6511,10.7782,254441.28815932,0
+FFBC.US,D,20130917,000000,10.7656,10.9237,10.7443,10.9237,273951.21926971,0
+FFBC.US,D,20130918,000000,10.9471,11.0732,10.8519,10.8928,231664.06973211,0
+FFBC.US,D,20130919,000000,10.9015,10.9237,10.6433,10.7579,222672.33012584,0
+FFBC.US,D,20130920,000000,10.7714,10.9956,10.751,10.9878,1128147.9294453,0
+FFBC.US,D,20130923,000000,10.9723,11.0237,10.8305,10.9878,218315.60347342,0
+FFBC.US,D,20130924,000000,10.9878,11.1179,10.8859,11.0013,171072.89639032,0
+FFBC.US,D,20130925,000000,11.0451,11.1576,10.9082,11.0402,139463.69530766,0
+FFBC.US,D,20130926,000000,11.0955,11.1266,10.8665,10.9518,314030.63081596,0
+FFBC.US,D,20130927,000000,10.8665,10.9664,10.8375,10.8452,213713.57259974,0
+FFBC.US,D,20130930,000000,10.7714,10.8587,10.7239,10.8452,867547.23781428,0
+FFBC.US,D,20131001,000000,10.8752,11.0013,10.8305,10.9325,498053.11643291,0
+FFBC.US,D,20131002,000000,10.8928,10.9518,10.7869,10.8103,704687.91007623,0
+FFBC.US,D,20131003,000000,10.8258,10.8258,10.6433,10.6647,351240.60138743,0
+FFBC.US,D,20131004,000000,10.6647,10.6957,10.5822,10.6511,320886.78073124,0
+FFBC.US,D,20131007,000000,10.5949,10.6171,10.5152,10.5511,366661.78524679,0
+FFBC.US,D,20131008,000000,10.5454,10.5648,10.4736,10.4736,434329.67616501,0
+FFBC.US,D,20131009,000000,10.4881,10.5008,10.3863,10.4095,538538.61984124,0
+FFBC.US,D,20131010,000000,10.5318,10.6104,10.5318,10.5822,434468.81931572,0
+FFBC.US,D,20131011,000000,10.5454,10.9237,10.5454,10.9237,458116.9707974,0
+FFBC.US,D,20131014,000000,10.8821,11.0091,10.6957,10.9956,285775.29501056,0
+FFBC.US,D,20131015,000000,10.9374,11.0402,10.9015,10.917,287324.42208853,0
+FFBC.US,D,20131016,000000,10.9597,11.1886,10.917,11.0402,235643.56384259,0
+FFBC.US,D,20131017,000000,10.9723,11.1022,10.9325,11.1022,307037.39912997,0
+FFBC.US,D,20131018,000000,11.1954,11.3225,11.0451,11.2381,451271.12778218,0
+FFBC.US,D,20131021,000000,11.2682,11.3448,11.2216,11.2381,204224.0097209,0
+FFBC.US,D,20131022,000000,11.2682,11.3671,11.1809,11.3031,191911.38691755,0
+FFBC.US,D,20131023,000000,11.2827,11.3536,11.1954,11.2682,141838.40507988,0
+FFBC.US,D,20131024,000000,11.274,11.338,11.1954,11.2954,180305.81745783,0
+FFBC.US,D,20131025,000000,11.5205,11.5205,11.1022,11.1741,200870.14444365,0
+FFBC.US,D,20131028,000000,11.2042,11.2682,11.1653,11.2682,293051.96644801,0
+FFBC.US,D,20131029,000000,11.274,11.3536,11.1391,11.2605,153450.15867963,0
+FFBC.US,D,20131030,000000,11.2381,11.3031,11.1741,11.2042,233879.02255351,0
+FFBC.US,D,20131031,000000,11.1741,11.2954,11.0877,11.0955,285582.55597957,0
+FFBC.US,D,20131101,000000,11.0732,11.1459,10.9082,11.017,389288.52293323,0
+FFBC.US,D,20131104,000000,11.0237,11.08,10.9471,11.0732,223389.69036954,0
+FFBC.US,D,20131105,000000,11.0314,11.1266,10.9664,11.0013,91902.505012918,0
+FFBC.US,D,20131106,000000,11.0451,11.1741,10.9956,11.0732,132046.85002949,0
+FFBC.US,D,20131107,000000,11.0877,11.1508,10.8859,10.9237,245486.65339324,0
+FFBC.US,D,20131108,000000,10.9237,11.4322,10.9237,11.3536,296968.58846816,0
+FFBC.US,D,20131111,000000,11.3604,11.3671,11.2099,11.2099,167579.88796234,0
+FFBC.US,D,20131112,000000,11.1954,11.2216,11.0402,11.1266,148761.54984551,0
+FFBC.US,D,20131113,000000,11.0955,11.2827,10.9839,11.274,265725.28233739,0
+FFBC.US,D,20131114,000000,11.2894,11.3448,11.2042,11.2954,178067.15876631,0
+FFBC.US,D,20131115,000000,11.2827,11.2954,11.1266,11.2605,396421.92845994,0
+FFBC.US,D,20131118,000000,11.274,11.4089,11.2042,11.2954,319902.47177618,0
+FFBC.US,D,20131119,000000,11.3079,11.4263,11.2682,11.3148,138062.98759046,0
+FFBC.US,D,20131120,000000,11.3448,11.3749,11.1886,11.2605,183386.54988368,0
+FFBC.US,D,20131121,000000,11.2894,11.438,11.2682,11.4089,317529.82338396,0
+FFBC.US,D,20131122,000000,11.4263,11.5466,11.338,11.5417,271233.28972573,0
+FFBC.US,D,20131125,000000,11.5417,11.7369,11.5108,11.6553,378797.12936924,0
+FFBC.US,D,20131126,000000,11.6398,11.8009,11.5768,11.7969,261107.79111363,0
+FFBC.US,D,20131127,000000,11.8261,11.9502,11.7902,11.927,202344.03115124,0
+FFBC.US,D,20131129,000000,11.9891,12.0569,11.8173,11.927,125815.29825742,0
+FFBC.US,D,20131202,000000,11.8891,11.9435,11.633,11.6398,199708.55680767,0
+FFBC.US,D,20131203,000000,11.633,11.7476,11.5768,11.7097,959758.94982879,0
+FFBC.US,D,20131204,000000,11.6824,11.8949,11.5942,11.7902,656348.54882748,0
+FFBC.US,D,20131205,000000,11.7717,11.927,11.7476,11.8785,408502.6460121,0
+FFBC.US,D,20131206,000000,11.9774,12.0783,11.8639,11.9968,232278.36097527,0
+FFBC.US,D,20131209,000000,11.9891,12.0143,11.8493,11.9697,448349.12161714,0
+FFBC.US,D,20131210,000000,11.9357,11.959,11.8396,11.8949,742581.22812122,0
+FFBC.US,D,20131211,000000,11.8949,11.9667,11.7563,11.8493,590130.83874673,0
+FFBC.US,D,20131212,000000,11.8299,11.9774,11.8299,11.9114,268869.91754357,0
+FFBC.US,D,20131213,000000,11.9192,12.0367,11.8299,11.927,410928.89028458,0
+FFBC.US,D,20131216,000000,11.9891,12.0706,11.9017,12.0706,304214.33920544,0
+FFBC.US,D,20131217,000000,12.0706,12.087,11.9017,11.9502,487298.89691757,0
+FFBC.US,D,20131218,000000,11.927,12.382,11.7164,12.3674,618543.87012294,0
+FFBC.US,D,20131219,000000,12.3674,12.382,12.1879,12.2316,323754.16032599,0
+FFBC.US,D,20131220,000000,12.2889,12.5043,12.2316,12.4237,1119086.1029186,0
+FFBC.US,D,20131223,000000,12.5265,12.6478,12.4383,12.6478,450009.56321568,0
+FFBC.US,D,20131224,000000,12.6197,12.771,12.6197,12.6682,154856.01984687,0
+FFBC.US,D,20131226,000000,12.6934,12.7963,12.5915,12.6934,452090.52633639,0
+FFBC.US,D,20131227,000000,12.74,12.7643,12.6071,12.6604,199022.11726414,0
+FFBC.US,D,20131230,000000,12.6604,12.6604,12.5382,12.5382,216619.08772469,0
+FFBC.US,D,20131231,000000,12.5265,12.6769,12.5101,12.5751,358304.95068378,0
+FFBC.US,D,20140102,000000,12.5692,12.7332,12.347,12.4159,391193.23806303,0
+FFBC.US,D,20140103,000000,12.4237,12.5692,12.3975,12.4615,311361.14370222,0
+FFBC.US,D,20140106,000000,12.4906,12.5537,12.3101,12.3383,330956.62208305,0
+FFBC.US,D,20140107,000000,12.4072,12.6071,12.3887,12.4762,286475.13352416,0
+FFBC.US,D,20140108,000000,12.4548,12.5315,12.4072,12.4548,455139.30737208,0
+FFBC.US,D,20140109,000000,12.5265,12.6129,12.4237,12.5615,412314.13765172,0
+FFBC.US,D,20140110,000000,12.5771,12.5915,12.3674,12.4906,275382.84768708,0
+FFBC.US,D,20140113,000000,12.4159,12.5692,12.3674,12.4849,353690.55153004,0
+FFBC.US,D,20140114,000000,12.5188,12.6071,12.4014,12.5315,269701.68437785,0
+FFBC.US,D,20140115,000000,12.6071,12.7487,12.4315,12.6284,386804.56002044,0
+FFBC.US,D,20140116,000000,12.5469,12.6197,12.447,12.5469,182385.74988853,0
+FFBC.US,D,20140117,000000,12.5692,12.8012,12.5043,12.5615,241984.36875522,0
+FFBC.US,D,20140121,000000,12.6401,12.8205,12.6401,12.7274,315019.06253105,0
+FFBC.US,D,20140122,000000,12.7207,12.8012,12.6401,12.7128,195002.42624345,0
+FFBC.US,D,20140123,000000,12.5838,12.6401,12.4906,12.6129,262079.73178862,0
+FFBC.US,D,20140124,000000,12.6856,12.6856,12.3626,12.5043,277566.87980832,0
+FFBC.US,D,20140127,000000,12.5043,12.5188,12.2967,12.3024,266792.04649287,0
+FFBC.US,D,20140128,000000,12.2967,12.3849,12.1636,12.2967,277752.40400927,0
+FFBC.US,D,20140129,000000,12.1938,12.3024,11.9114,12.0288,264157.60283932,0
+FFBC.US,D,20140130,000000,12.0948,12.2714,11.9502,12.1636,323616.04786528,0
+FFBC.US,D,20140131,000000,12.0046,12.3674,11.9017,11.9667,835576.26453976,0
+FFBC.US,D,20140203,000000,11.9968,12.0706,11.5349,11.5349,380889.43008,0
+FFBC.US,D,20140204,000000,11.3225,11.8096,11.3225,11.695,391062.34043236,0
+FFBC.US,D,20140205,000000,11.6466,11.7476,11.5349,11.5845,293659.04286113,0
+FFBC.US,D,20140206,000000,11.6184,12.3024,11.5001,11.6553,313180.31156158,0
+FFBC.US,D,20140207,000000,11.6883,11.7222,11.5698,11.6621,272318.60630132,0
+FFBC.US,D,20140210,000000,11.6553,12.0531,11.5466,11.7097,493388.21346891,0
+FFBC.US,D,20140211,000000,11.7097,11.9697,11.7029,11.8785,230610.70454669,0
+FFBC.US,D,20140212,000000,11.8785,12.0367,11.7765,11.8493,190706.51030135,0
+FFBC.US,D,20140213,000000,11.7834,11.8785,11.6824,11.8785,189612.94820572,0
+FFBC.US,D,20140214,000000,11.8842,11.9357,11.7834,11.927,116212.35947801,0
+FFBC.US,D,20140218,000000,11.9502,12.1307,11.8299,11.9774,175398.70234257,0
+FFBC.US,D,20140219,000000,11.9192,12.2102,11.5088,11.5524,507748.8173128,0
+FFBC.US,D,20140220,000000,11.6679,11.7969,11.5698,11.6466,377513.92031263,0
+FFBC.US,D,20140221,000000,11.7164,11.8173,11.5903,11.73,409576.62499762,0
+FFBC.US,D,20140224,000000,11.7476,12.1879,11.7476,12.1065,547467.48735719,0
+FFBC.US,D,20140225,000000,12.1152,12.347,12.0367,12.2511,597194.15735308,0
+FFBC.US,D,20140226,000000,12.2811,12.383,12.187,12.3111,330187.7273391,0
+FFBC.US,D,20140227,000000,12.2714,12.348,12.1423,12.3393,245873.16214523,0
+FFBC.US,D,20140228,000000,12.187,12.5799,12.187,12.4024,508501.22101668,0
+FFBC.US,D,20140303,000000,12.3208,12.3208,12.0113,12.2316,303854.62839359,0
+FFBC.US,D,20140304,000000,12.3752,12.6721,12.0686,12.5858,512076.68464507,0
+FFBC.US,D,20140305,000000,12.5489,12.6158,12.3141,12.5712,192075.26662839,0
+FFBC.US,D,20140306,000000,12.5945,12.7381,12.5712,12.711,239228.30368104,0
+FFBC.US,D,20140307,000000,12.8069,12.9224,12.704,12.7613,264770.86339247,0
+FFBC.US,D,20140310,000000,12.6973,12.8458,12.6323,12.8389,177231.26917201,0
+FFBC.US,D,20140311,000000,12.8196,12.8196,12.6245,12.7245,183942.09179654,0
+FFBC.US,D,20140312,000000,12.8389,12.8389,12.5489,12.7759,180343.95298802,0
+FFBC.US,D,20140313,000000,12.7933,12.8701,12.6323,12.7312,320505.42542927,0
+FFBC.US,D,20140314,000000,12.6566,12.9156,12.6517,12.7837,226242.64030421,0
+FFBC.US,D,20140317,000000,12.8788,12.9361,12.8322,12.9079,341578.91327772,0
+FFBC.US,D,20140318,000000,12.9079,12.9632,12.7759,12.9583,242394.58337733,0
+FFBC.US,D,20140319,000000,12.971,13.1049,12.8701,12.9787,227837.11774242,0
+FFBC.US,D,20140320,000000,12.9156,13.2552,12.9156,13.229,337219.09455529,0
+FFBC.US,D,20140321,000000,13.2639,13.3434,13.1398,13.1844,1611555.9715929,0
+FFBC.US,D,20140324,000000,13.2853,13.3736,13.1398,13.2329,277963.69546036,0
+FFBC.US,D,20140325,000000,13.2921,13.3144,13.1252,13.2474,274413.99908209,0
+FFBC.US,D,20140326,000000,13.329,13.3513,13.0514,13.0602,251932.58868641,0
+FFBC.US,D,20140327,000000,13.0389,13.132,12.7682,12.7837,253851.73347629,0
+FFBC.US,D,20140328,000000,12.7381,13.002,12.6906,12.7933,207492.32772773,0
+FFBC.US,D,20140331,000000,12.8545,13.0883,12.7663,13.0883,279055.19617598,0
+FFBC.US,D,20140401,000000,13.1049,13.4687,13.0437,13.4162,339064.02966477,0
+FFBC.US,D,20140402,000000,13.4319,13.4319,13.3076,13.3997,193922.2631179,0
+FFBC.US,D,20140403,000000,13.3997,13.4319,13.1998,13.3434,288014.98439209,0
+FFBC.US,D,20140404,000000,13.3231,13.3997,12.971,13.0107,308659.70519832,0
+FFBC.US,D,20140407,000000,13.0107,13.0737,12.7312,12.9156,370710.33558763,0
+FFBC.US,D,20140408,000000,12.8942,13.0602,12.8245,12.8788,268279.33217053,0
+FFBC.US,D,20140409,000000,12.8788,12.9583,12.7167,12.8245,189584.08888558,0
+FFBC.US,D,20140410,000000,12.8942,12.8942,12.3306,12.4557,412027.60583024,0
+FFBC.US,D,20140411,000000,12.3208,12.5342,12.1928,12.3393,195343.58463521,0
+FFBC.US,D,20140414,000000,12.5003,12.5101,12.2714,12.3752,219044.30130717,0
+FFBC.US,D,20140415,000000,12.4256,12.513,12.187,12.4256,220754.21602597,0
+FFBC.US,D,20140416,000000,12.4936,12.5421,12.3752,12.448,191472.31297529,0
+FFBC.US,D,20140417,000000,12.4789,12.6721,12.3752,12.6566,297254.08959962,0
+FFBC.US,D,20140421,000000,12.6245,12.7682,11.2983,12.4722,488773.81431516,0
+FFBC.US,D,20140422,000000,12.4645,12.6566,12.3752,12.5421,171725.32316368,0
+FFBC.US,D,20140423,000000,12.5275,12.6091,12.448,12.5218,189496.48023512,0
+FFBC.US,D,20140424,000000,12.448,12.5712,12.3034,12.3636,130034.94313914,0
+FFBC.US,D,20140425,000000,12.2811,12.3208,12.0763,12.1549,289783.64844118,0
+FFBC.US,D,20140428,000000,12.1715,12.2433,11.7989,11.9804,447268.95849159,0
+FFBC.US,D,20140429,000000,12.0482,12.1288,11.8532,11.8532,262761.01788214,0
+FFBC.US,D,20140430,000000,11.7931,11.8445,11.4302,11.7872,346066.53756081,0
+FFBC.US,D,20140501,000000,11.7513,11.8862,11.5593,11.7116,337267.53698553,0
+FFBC.US,D,20140502,000000,11.633,11.9939,11.5952,11.6417,241016.55084024,0
+FFBC.US,D,20140505,000000,11.5195,11.5865,11.4428,11.5466,288357.17347385,0
+FFBC.US,D,20140506,000000,11.4778,11.5708,11.342,11.3856,307884.62631434,0
+FFBC.US,D,20140507,000000,11.372,11.5534,11.2235,11.5272,306583.89552764,0
+FFBC.US,D,20140508,000000,11.5098,11.6834,11.372,11.3933,202195.61179047,0
+FFBC.US,D,20140509,000000,11.2857,11.6417,11.2857,11.633,236415.55065656,0
+FFBC.US,D,20140512,000000,11.6485,11.893,11.6165,11.8348,257851.84138687,0
+FFBC.US,D,20140513,000000,11.8056,11.8678,11.5777,11.5777,316675.38136957,0
+FFBC.US,D,20140514,000000,11.5651,11.6834,11.2401,11.2904,347574.43703857,0
+FFBC.US,D,20140515,000000,11.1964,11.3554,10.9277,11.3497,444741.70659858,0
+FFBC.US,D,20140516,000000,11.3108,11.372,11.2314,11.338,270227.33628055,0
+FFBC.US,D,20140519,000000,11.3245,11.5098,11.3245,11.435,185279.92742342,0
+FFBC.US,D,20140520,000000,11.4069,11.4923,11.3342,11.4778,552538.48218329,0
+FFBC.US,D,20140521,000000,11.5098,11.6417,11.435,11.5708,255831.68897647,0
+FFBC.US,D,20140522,000000,11.4699,11.7116,11.4632,11.6485,188520.4168001,0
+FFBC.US,D,20140523,000000,11.6766,12.0113,11.6194,11.7668,223790.6287816,0
+FFBC.US,D,20140527,000000,11.7931,12.0686,11.7931,11.9804,277453.50390774,0
+FFBC.US,D,20140528,000000,11.9939,12.2316,11.827,11.9473,371050.46328937,0
+FFBC.US,D,20140529,000000,11.9551,12.0026,11.8328,11.9066,155137.39821832,0
+FFBC.US,D,20140530,000000,11.9318,12.086,11.8978,11.9473,240473.37720744,0
+FFBC.US,D,20140602,000000,12.0424,12.1065,11.7979,11.9804,242515.17410795,0
+FFBC.US,D,20140603,000000,11.8978,12.2267,11.8978,11.9804,234359.32409598,0
+FFBC.US,D,20140604,000000,11.9318,12.0773,11.8862,11.9638,198018.22519897,0
+FFBC.US,D,20140605,000000,11.9744,12.351,11.9241,12.3064,231768.16942265,0
+FFBC.US,D,20140606,000000,12.3946,12.5392,12.2985,12.4615,251500.72957419,0
+FFBC.US,D,20140609,000000,12.4306,12.7526,12.4306,12.7371,187053.74492256,0
+FFBC.US,D,20140610,000000,12.6557,12.7157,12.413,12.6362,229086.31402885,0
+FFBC.US,D,20140611,000000,12.5315,12.5838,12.3723,12.4218,248071.62392654,0
+FFBC.US,D,20140612,000000,12.3248,12.4799,12.253,12.3664,249752.67932519,0
+FFBC.US,D,20140613,000000,12.4373,12.5372,12.284,12.38,289605.33907027,0
+FFBC.US,D,20140616,000000,12.4306,12.4306,12.2045,12.2685,305312.02406109,0
+FFBC.US,D,20140617,000000,12.2316,12.6313,12.1958,12.6003,399242.92700445,0
+FFBC.US,D,20140618,000000,12.5624,12.8399,12.4062,12.8069,386979.77732135,0
+FFBC.US,D,20140619,000000,12.8069,12.8196,12.5052,12.7613,341188.2817657,0
+FFBC.US,D,20140620,000000,12.8322,12.9176,12.7245,12.7759,1215415.4215044,0
+FFBC.US,D,20140623,000000,12.7682,12.9341,12.4615,12.5188,284178.75619235,0
+FFBC.US,D,20140624,000000,12.5315,12.6557,12.3879,12.3879,321099.10287233,0
+FFBC.US,D,20140625,000000,12.445,12.6138,12.1492,12.5935,342430.2632221,0
+FFBC.US,D,20140626,000000,12.5624,12.5624,12.4004,12.5265,412617.16051327,0
+FFBC.US,D,20140627,000000,12.413,12.6362,12.413,12.5624,1186674.6307065,0
+FFBC.US,D,20140630,000000,12.578,12.6507,12.4266,12.643,263997.8458885,0
+FFBC.US,D,20140701,000000,12.7303,13.0757,12.6507,12.903,356369.31485383,0
+FFBC.US,D,20140702,000000,12.7371,12.9244,12.7371,12.7682,327905.77966735,0
+FFBC.US,D,20140703,000000,12.937,13.0389,12.773,12.9729,143379.28663782,0
+FFBC.US,D,20140707,000000,12.8875,12.9244,12.7496,12.7613,188438.99228968,0
+FFBC.US,D,20140708,000000,12.7245,12.7245,12.5315,12.5692,265851.02651803,0
+FFBC.US,D,20140709,000000,12.838,12.838,12.5392,12.5469,193712.00235682,0
+FFBC.US,D,20140710,000000,12.3064,12.4684,12.253,12.3664,185293.32639349,0
+FFBC.US,D,20140711,000000,12.318,12.3431,12.1879,12.2927,169185.7029906,0
+FFBC.US,D,20140714,000000,12.4218,12.4383,12.284,12.3248,135324.44424636,0
+FFBC.US,D,20140715,000000,12.3723,12.4596,12.2753,12.38,207889.14337977,0
+FFBC.US,D,20140716,000000,12.3879,12.4383,12.2267,12.2316,200542.38502197,0
+FFBC.US,D,20140717,000000,12.1811,12.3374,11.8746,11.9241,272603.07674278,0
+FFBC.US,D,20140718,000000,11.8814,12.0773,11.8425,12.0424,294484.62555537,0
+FFBC.US,D,20140721,000000,11.9551,12.0676,11.8668,11.9473,138223.77523128,0
+FFBC.US,D,20140722,000000,11.9804,12.1676,11.8581,11.893,124036.32730827,0
+FFBC.US,D,20140723,000000,11.9066,11.9804,11.7717,11.9551,200372.32117109,0
+FFBC.US,D,20140724,000000,11.9744,12.1646,11.8716,12.02,220893.35917668,0
+FFBC.US,D,20140725,000000,11.7717,12.3141,11.7717,12.1879,262106.52972876,0
+FFBC.US,D,20140728,000000,12.253,12.3064,11.9473,11.9804,299511.30071124,0
+FFBC.US,D,20140729,000000,11.9551,12.086,11.9066,12.027,172746.73695893,0
+FFBC.US,D,20140730,000000,12.1433,12.2927,11.9318,12.1433,120588.66924054,0
+FFBC.US,D,20140731,000000,12.0026,12.122,11.9386,12.0026,395678.80096611,0
+FFBC.US,D,20140801,000000,12.0424,12.0696,11.7852,11.9473,269752.18818811,0
+FFBC.US,D,20140804,000000,11.9804,12.0357,11.8522,11.9939,348930.82508555,0
+FFBC.US,D,20140805,000000,11.9318,12.0696,11.4884,12.0424,186117.87839773,0
+FFBC.US,D,20140806,000000,11.9677,12.2618,11.9677,12.2374,318643.99927969,0
+FFBC.US,D,20140807,000000,12.284,12.2985,11.9939,12.0696,284521.97596411,0
+FFBC.US,D,20140808,000000,11.8425,12.1734,11.8425,12.0939,158531.46040578,0
+FFBC.US,D,20140811,000000,12.1646,12.3344,12.0424,12.1958,119951.70281725,0
+FFBC.US,D,20140812,000000,12.1375,12.2267,11.9871,12.0696,113449.0795738,0
+FFBC.US,D,20140813,000000,12.0997,12.2558,12.086,12.2122,131516.04467676,0
+FFBC.US,D,20140814,000000,12.1811,12.284,12.0939,12.1065,142768.08746467,0
+FFBC.US,D,20140815,000000,12.2461,12.3064,11.893,12.0113,230719.95768725,0
+FFBC.US,D,20140818,000000,12.1646,12.2461,12.0424,12.219,136538.59707261,0
+FFBC.US,D,20140819,000000,12.2267,12.3248,12.2267,12.2753,84377.437284194,0
+FFBC.US,D,20140820,000000,12.2122,12.2753,12.02,12.122,136415.94496198,0
+FFBC.US,D,20140821,000000,12.1152,12.3664,11.9804,12.3344,140088.29345088,0
+FFBC.US,D,20140822,000000,12.2985,12.4306,12.2618,12.2985,138278.40180156,0
+FFBC.US,D,20140825,000000,12.3248,12.3762,12.1879,12.2985,162923.23051838,0
+FFBC.US,D,20140826,000000,12.3064,12.4373,12.2461,12.4218,190542.6305905,0
+FFBC.US,D,20140827,000000,12.445,12.445,12.283,12.3141,231283.74512016,0
+FFBC.US,D,20140828,000000,12.2364,12.3713,12.2092,12.217,128657.94129206,0
+FFBC.US,D,20140829,000000,12.2092,12.317,12.1618,12.3141,98292.783045801,0
+FFBC.US,D,20140902,000000,12.4004,12.5198,12.3423,12.445,105662.21658372,0
+FFBC.US,D,20140903,000000,12.4849,12.5265,12.351,12.4062,157592.50181095,0
+FFBC.US,D,20140904,000000,12.4373,12.5644,12.3238,12.351,119728.0430861,0
+FFBC.US,D,20140905,000000,12.283,12.4004,12.2364,12.379,95879.937743384,0
+FFBC.US,D,20140908,000000,12.3335,12.4712,12.2316,12.445,114177.77740755,0
+FFBC.US,D,20140909,000000,12.3946,12.3946,12.2441,12.2441,161397.80931053,0
+FFBC.US,D,20140910,000000,12.2441,12.4692,12.2316,12.4615,132424.08257143,0
+FFBC.US,D,20140911,000000,12.4062,12.5479,12.3713,12.5265,254110.43666762,0
+FFBC.US,D,20140912,000000,12.5644,12.6381,12.413,12.5479,281279.42520743,0
+FFBC.US,D,20140915,000000,12.4218,12.4984,12.3335,12.3335,326585.46577056,0
+FFBC.US,D,20140916,000000,12.2665,12.4373,12.2015,12.2665,198004.8262289,0
+FFBC.US,D,20140917,000000,12.2441,12.4004,12.1783,12.2665,234616.99659731,0
+FFBC.US,D,20140918,000000,12.2908,12.5265,12.2908,12.4762,336383.20496098,0
+FFBC.US,D,20140919,000000,12.4692,12.6158,12.2521,12.2598,851696.25622271,0
+FFBC.US,D,20140922,000000,12.2316,12.3423,12.0754,12.1035,206875.97510455,0
+FFBC.US,D,20140923,000000,12.0657,12.2015,11.9667,11.9667,357201.08168811,0
+FFBC.US,D,20140924,000000,11.9841,12.0657,11.8891,12.0163,213242.54726732,0
+FFBC.US,D,20140925,000000,11.9841,11.9841,11.7319,11.7406,236056.87053471,0
+FFBC.US,D,20140926,000000,11.7503,11.8231,11.6155,11.7785,232585.50659685,0
+FFBC.US,D,20140929,000000,11.6311,11.8542,11.6271,11.8066,249820.70486554,0
+FFBC.US,D,20140930,000000,11.8066,11.8512,11.7174,11.7319,494289.03653355,0
+FFBC.US,D,20141001,000000,11.7503,11.8358,11.6621,11.7106,485250.91587703,0
+FFBC.US,D,20141002,000000,11.6824,11.8358,11.6311,11.7785,208501.37324292,0
+FFBC.US,D,20141003,000000,11.8542,12.023,11.7931,11.7931,303989.64878429,0
+FFBC.US,D,20141006,000000,11.8231,11.8231,11.6233,11.7319,214975.13716623,0
+FFBC.US,D,20141007,000000,11.6737,11.7319,11.5611,11.6077,335716.34852755,0
+FFBC.US,D,20141008,000000,11.5758,11.766,11.4593,11.7319,299416.47723075,0
+FFBC.US,D,20141009,000000,11.695,11.695,11.4011,11.4011,240442.45650728,0
+FFBC.US,D,20141010,000000,11.341,11.5611,11.341,11.371,209145.55449624,0
+FFBC.US,D,20141013,000000,11.3933,11.5611,11.3245,11.504,246867.77800035,0
+FFBC.US,D,20141014,000000,11.5564,11.7174,11.4593,11.6388,425673.94150046,0
+FFBC.US,D,20141015,000000,11.4515,11.4806,11.1197,11.3788,631616.11146021,0
+FFBC.US,D,20141016,000000,11.2012,11.5611,11.1605,11.534,250414.3823086,0
+FFBC.US,D,20141017,000000,11.8493,11.8493,11.3554,11.4438,265931.42033845,0
+FFBC.US,D,20141020,000000,11.5514,11.5583,11.3662,11.4652,252421.13574893,0
+FFBC.US,D,20141021,000000,11.6233,11.7727,11.5215,11.7503,308792.66420901,0
+FFBC.US,D,20141022,000000,11.7503,11.8775,11.6155,11.6466,140677.84813391,0
+FFBC.US,D,20141023,000000,11.7174,11.894,11.7174,11.7503,164746.52113776,0
+FFBC.US,D,20141024,000000,11.7785,11.8358,11.5942,11.7406,116038.17286711,0
+FFBC.US,D,20141027,000000,11.7242,11.8493,11.6155,11.7581,188778.08930143,0
+FFBC.US,D,20141028,000000,11.828,12.2316,11.7872,12.2316,244989.86081068,0
+FFBC.US,D,20141029,000000,12.187,12.3946,12.09,12.351,256977.81626237,0
+FFBC.US,D,20141030,000000,12.2316,12.4692,12.2316,12.3946,252602.53718986,0
+FFBC.US,D,20141031,000000,12.4906,13.0175,12.2665,13.002,606346.68460018,0
+FFBC.US,D,20141103,000000,13.0524,13.3347,13.0389,13.2155,483117.38756606,0
+FFBC.US,D,20141104,000000,13.1271,13.2688,13.0175,13.2436,290055.75060259,0
+FFBC.US,D,20141105,000000,13.3425,13.4396,13.2309,13.3784,436737.36801739,0
+FFBC.US,D,20141106,000000,13.4319,13.5501,13.2978,13.5259,447165.88949106,0
+FFBC.US,D,20141107,000000,13.5336,13.7442,13.4075,13.7354,311084.9187808,0
+FFBC.US,D,20141110,000000,13.6841,13.751,13.5501,13.7122,218035.25579197,0
+FFBC.US,D,20141111,000000,13.6763,13.7782,13.6094,13.6385,160353.72033516,0
+FFBC.US,D,20141112,000000,13.5948,13.7442,13.5948,13.6841,342578.68258287,0
+FFBC.US,D,20141113,000000,13.6675,13.6763,13.4842,13.4919,214608.21152435,0
+FFBC.US,D,20141114,000000,13.4609,13.5259,13.3784,13.4319,198737.64682268,0
+FFBC.US,D,20141117,000000,13.4239,13.4909,13.3347,13.4162,194738.5696021,0
+FFBC.US,D,20141118,000000,13.4239,13.5181,13.3347,13.359,246107.12877643,0
+FFBC.US,D,20141119,000000,13.2377,13.359,13.1193,13.2891,253328.14295359,0
+FFBC.US,D,20141120,000000,13.2085,13.3997,13.1951,13.3997,151885.57125158,0
+FFBC.US,D,20141121,000000,13.5181,13.5569,13.2028,13.2252,860508.65576806,0
+FFBC.US,D,20141124,000000,13.2978,13.489,13.229,13.4521,336188.40454998,0
+FFBC.US,D,20141125,000000,13.4842,13.6472,13.3726,13.6403,299332.99134033,0
+FFBC.US,D,20141126,000000,13.6403,13.6403,13.5046,13.5424,295667.85768147,0
+FFBC.US,D,20141128,000000,13.5812,13.6316,13.2358,13.2416,168304.46303607,0
+FFBC.US,D,20141201,000000,13.2416,13.3784,12.9244,12.9301,265467.60983606,0
+FFBC.US,D,20141202,000000,12.9817,13.2222,12.7584,13.0873,369598.2210719,0
+FFBC.US,D,20141203,000000,13.0495,13.3193,12.8613,13.2824,427571.44180022,0
+FFBC.US,D,20141204,000000,13.2824,13.3037,13.1931,13.2591,259887.45414734,0
+FFBC.US,D,20141205,000000,13.2668,13.4919,13.2668,13.4319,316865.02833054,0
+FFBC.US,D,20141208,000000,13.3853,13.5957,13.2668,13.3337,186515.72473978,0
+FFBC.US,D,20141209,000000,13.1465,13.5957,12.9244,13.5812,410110.52242037,0
+FFBC.US,D,20141210,000000,13.5046,13.6161,12.9971,13.0281,288891.07089659,0
+FFBC.US,D,20141211,000000,13.1029,13.3037,12.9088,13.1621,255264.80947356,0
+FFBC.US,D,20141212,000000,12.9817,13.0719,12.8196,12.9176,397434.06604514,0
+FFBC.US,D,20141215,000000,13.0068,13.1029,12.7982,12.9301,304825.53837859,0
+FFBC.US,D,20141216,000000,12.8865,13.2222,12.838,13.0952,308606.10931805,0
+FFBC.US,D,20141217,000000,13.1029,13.5113,12.9729,13.4609,390045.04939712,0
+FFBC.US,D,20141218,000000,13.6403,13.7374,13.4609,13.7374,336667.67540244,0
+FFBC.US,D,20141219,000000,13.8801,13.9169,13.6772,13.7743,1023733.878458,0
+FFBC.US,D,20141222,000000,13.781,13.9557,13.7306,13.9557,221676.68358071,0
+FFBC.US,D,20141223,000000,14.0517,14.1274,13.8801,13.9557,258618.67475082,0
+FFBC.US,D,20141224,000000,13.9314,13.9984,13.8452,13.9314,82073.845122341,0
+FFBC.US,D,20141226,000000,13.9391,13.9897,13.8452,13.977,211364.63007766,0
+FFBC.US,D,20141229,000000,13.9828,14.2061,13.977,14.2061,318143.08393712,0
+FFBC.US,D,20141230,000000,14.079,14.2332,14.0517,14.0517,365647.58628157,0
+FFBC.US,D,20141231,000000,14.1353,14.2409,13.8945,13.9023,292410.87726471,0
+FFBC.US,D,20150102,000000,14.0236,14.043,13.5511,13.6869,244564.18583849,0
+FFBC.US,D,20150105,000000,13.5957,13.5957,13.2824,13.327,322698.73376056,0
+FFBC.US,D,20150106,000000,13.3581,13.3581,12.8865,12.9428,306401.4633967,0
+FFBC.US,D,20150107,000000,13.0068,13.1746,12.675,13.0068,348061.95341108,0
+FFBC.US,D,20150108,000000,13.0563,13.2494,12.9603,13.2358,390984.00799195,0
+FFBC.US,D,20150109,000000,13.2591,13.2591,12.7982,12.805,332823.20168266,0
+FFBC.US,D,20150112,000000,12.805,12.9176,12.6245,12.7128,271669.27159797,0
+FFBC.US,D,20150113,000000,13.065,13.0719,12.5702,12.7274,358303.91999378,0
+FFBC.US,D,20150114,000000,12.5469,12.645,12.3646,12.4974,199628.16298726,0
+FFBC.US,D,20150115,000000,12.4896,12.5634,12.3393,12.4829,329889.85792757,0
+FFBC.US,D,20150116,000000,12.4674,12.7982,12.2792,12.773,335527.73225658,0
+FFBC.US,D,20150120,000000,12.8312,12.838,12.6245,12.707,396316.79807939,0
+FFBC.US,D,20150121,000000,12.6672,12.8312,12.5469,12.5469,396953.76450267,0
+FFBC.US,D,20150122,000000,12.6993,13.2416,12.5858,13.2222,292796.35532669,0
+FFBC.US,D,20150123,000000,13.1621,13.2008,12.9176,12.9729,214829.80987548,0
+FFBC.US,D,20150126,000000,12.9088,13.1242,12.7496,13.065,185385.05780397,0
+FFBC.US,D,20150127,000000,12.937,13.0068,12.8245,12.8613,147631.91359969,0
+FFBC.US,D,20150128,000000,12.9301,12.9301,12.3849,12.4209,206960.49168499,0
+FFBC.US,D,20150129,000000,12.4043,12.707,12.4004,12.6381,386884.95384086,0
+FFBC.US,D,20150130,000000,12.3208,12.6925,12.3208,12.3567,306299.42508618,0
+FFBC.US,D,20150202,000000,12.3393,12.7274,12.2957,12.707,294940.19053772,0
+FFBC.US,D,20150203,000000,12.7207,13.1029,12.7207,12.965,273063.79517515,0
+FFBC.US,D,20150204,000000,12.8691,13.0407,12.5265,12.838,199202.48801507,0
+FFBC.US,D,20150205,000000,12.902,13.2125,12.838,13.2068,241592.7065532,0
+FFBC.US,D,20150206,000000,13.1542,13.5113,13.0068,13.3493,310903.51733987,0
+FFBC.US,D,20150209,000000,13.3193,13.3211,13.0068,13.0146,184162.65945768,0
+FFBC.US,D,20150210,000000,13.1621,13.1621,12.8778,13.0495,130532.7664117,0
+FFBC.US,D,20150211,000000,12.9244,13.0563,12.8942,12.9894,147765.90330038,0
+FFBC.US,D,20150212,000000,13.0796,13.3193,13.0563,13.3037,160112.53887392,0
+FFBC.US,D,20150213,000000,13.3581,13.4443,13.2222,13.3037,160527.90694605,0
+FFBC.US,D,20150217,000000,13.296,13.5424,13.2416,13.5346,274807.72266413,0
+FFBC.US,D,20150218,000000,13.4453,13.4802,13.2008,13.2755,226220.9958141,0
+FFBC.US,D,20150219,000000,13.1931,13.3493,13.1388,13.2416,169655.69763303,0
+FFBC.US,D,20150220,000000,13.2668,13.2668,12.9971,13.2125,239617.90450304,0
+FFBC.US,D,20150223,000000,13.1242,13.2299,13.065,13.2222,149831.40607101,0
+FFBC.US,D,20150224,000000,13.2494,13.4453,13.2299,13.4396,272630.90537292,0
+FFBC.US,D,20150225,000000,13.3716,13.4453,13.2105,13.2407,151915.46126174,0
+FFBC.US,D,20150226,000000,13.198,13.4065,13.1669,13.2737,237219.48886069,0
+FFBC.US,D,20150227,000000,13.229,13.3105,13.1349,13.1523,194079.95868871,0
+FFBC.US,D,20150302,000000,13.2105,13.3018,13.1077,13.2407,181434.42301364,0
+FFBC.US,D,20150303,000000,13.1911,13.2737,13.0699,13.0699,163013.93123885,0
+FFBC.US,D,20150304,000000,13.0243,13.0524,12.8719,12.8982,157181.25649883,0
+FFBC.US,D,20150305,000000,12.9059,13.0757,12.708,12.7915,353456.58489884,0
+FFBC.US,D,20150306,000000,12.7137,13.0922,12.7137,12.8332,414152.88862117,0
+FFBC.US,D,20150309,000000,12.9545,13.0389,12.8885,13.0175,196010.44106864,0
+FFBC.US,D,20150310,000000,12.9767,12.9767,12.7439,12.8059,174275.2502368,0
+FFBC.US,D,20150311,000000,12.9612,12.9612,12.774,12.8332,242925.38873006,0
+FFBC.US,D,20150312,000000,13.0175,13.4988,12.9331,13.4802,252868.45521123,0
+FFBC.US,D,20150313,000000,13.5434,13.5434,13.2407,13.4706,179977.02734614,0
+FFBC.US,D,20150316,000000,13.4919,13.5764,13.3774,13.4065,142205.33072177,0
+FFBC.US,D,20150317,000000,13.326,13.4988,13.2658,13.4706,154262.34240381,0
+FFBC.US,D,20150318,000000,13.391,13.5201,13.1281,13.198,234182.04541506,0
+FFBC.US,D,20150319,000000,13.1756,13.1911,12.9942,13.1756,116097.95288742,0
+FFBC.US,D,20150320,000000,13.1281,13.4609,13.1213,13.3843,466769.61339194,0
+FFBC.US,D,20150323,000000,13.3484,13.4802,13.2658,13.4162,157446.1438302,0
+FFBC.US,D,20150324,000000,13.3774,13.4521,13.3183,13.4239,141408.60734767,0
+FFBC.US,D,20150325,000000,13.4319,13.4319,13.1592,13.1669,226493.0979755,0
+FFBC.US,D,20150326,000000,13.0699,13.2571,12.9854,13.2339,116890.5535015,0
+FFBC.US,D,20150327,000000,13.1281,13.229,13.0243,13.1445,186467.28230953,0
+FFBC.US,D,20150330,000000,13.0999,13.4988,13.0999,13.4239,151217.68412814,0
+FFBC.US,D,20150331,000000,13.326,13.5123,13.3018,13.4396,173653.74416359,0
+FFBC.US,D,20150401,000000,13.4239,13.5055,13.2571,13.4919,123514.79816559,0
+FFBC.US,D,20150402,000000,13.5831,13.5831,13.4453,13.5201,97011.635369208,0
+FFBC.US,D,20150406,000000,13.3843,13.4988,13.2048,13.4162,178256.80572728,0
+FFBC.US,D,20150407,000000,13.4319,13.4396,13.2872,13.3571,148277.12554301,0
+FFBC.US,D,20150408,000000,13.3406,13.3987,13.2658,13.3484,166592.48693726,0
+FFBC.US,D,20150409,000000,13.2658,13.3571,13.1213,13.2872,175300.78679207,0
+FFBC.US,D,20150410,000000,13.3571,13.4319,13.294,13.326,70375.513562143,0
+FFBC.US,D,20150413,000000,13.2804,13.4521,13.2804,13.4396,109999.36012605,0
+FFBC.US,D,20150414,000000,13.3105,13.4239,13.1445,13.2048,234972.58464913,0
+FFBC.US,D,20150415,000000,13.229,13.4453,13.198,13.4065,228802.87427738,0
+FFBC.US,D,20150416,000000,13.3571,13.4852,13.2192,13.4396,154573.61078542,0
+FFBC.US,D,20150417,000000,13.3337,13.3406,12.9767,13.0922,265063.57935398,0
+FFBC.US,D,20150420,000000,13.1523,13.3639,13.0844,13.2192,179265.85124248,0
+FFBC.US,D,20150421,000000,13.2407,13.3571,13.1824,13.2048,122399.59157985,0
+FFBC.US,D,20150422,000000,13.2407,13.3018,13.0175,13.2658,89767.946011934,0
+FFBC.US,D,20150423,000000,13.1592,13.2804,13.0922,13.2105,97408.45102125,0
+FFBC.US,D,20150424,000000,13.2192,13.2804,13.0922,13.1126,99404.897561523,0
+FFBC.US,D,20150427,000000,13.1349,13.3183,12.9545,13.0524,187264.00568363,0
+FFBC.US,D,20150428,000000,13.0999,13.3337,13.0243,13.3105,85815.249841593,0
+FFBC.US,D,20150429,000000,13.2192,13.4319,13.1592,13.2804,112518.366499,0
+FFBC.US,D,20150430,000000,13.0389,13.2105,12.9767,13.0243,252205.72153781,0
+FFBC.US,D,20150501,000000,13.0175,13.1281,12.5789,12.6594,206878.03648457,0
+FFBC.US,D,20150504,000000,12.6381,12.6925,12.5255,12.5858,231526.98796141,0
+FFBC.US,D,20150505,000000,12.6091,12.7294,12.5469,12.6091,252339.71123851,0
+FFBC.US,D,20150506,000000,12.5702,12.7593,12.5315,12.6381,267732.03577771,0
+FFBC.US,D,20150507,000000,12.7294,12.8002,12.5315,12.7003,111775.23900518,0
+FFBC.US,D,20150508,000000,12.8002,12.8254,12.6091,12.6682,217878.59091118,0
+FFBC.US,D,20150511,000000,12.6856,12.8982,12.6856,12.7817,416009.16132072,0
+FFBC.US,D,20150512,000000,12.7294,12.8982,12.6158,12.8409,154041.77474268,0
+FFBC.US,D,20150513,000000,12.8885,12.8885,12.6925,12.8332,506658.3472872,0
+FFBC.US,D,20150514,000000,12.9117,12.9767,12.8138,12.9331,275532.29773785,0
+FFBC.US,D,20150515,000000,12.9059,13.002,12.6381,12.7915,346594.25084352,0
+FFBC.US,D,20150518,000000,12.774,13.1281,12.7663,13.0389,269534.71259698,0
+FFBC.US,D,20150519,000000,13.0844,13.294,13.0243,13.2658,212225.25623208,0
+FFBC.US,D,20150520,000000,13.2339,13.3018,13.0757,13.2737,253397.19918395,0
+FFBC.US,D,20150521,000000,13.2339,13.326,13.1824,13.2339,161021.60745859,0
+FFBC.US,D,20150522,000000,13.198,13.3987,13.1213,13.1911,155588.84044063,0
+FFBC.US,D,20150526,000000,13.0999,13.1445,12.9458,13.0844,208202.47314138,0
+FFBC.US,D,20150527,000000,13.1077,13.3357,13.0447,13.3211,218753.64672568,0
+FFBC.US,D,20150528,000000,13.2494,13.3736,13.2387,13.3503,164322.90754558,0
+FFBC.US,D,20150529,000000,13.2494,13.3124,13.0844,13.2299,191444.48434515,0
+FFBC.US,D,20150601,000000,13.3047,13.3047,13.0379,13.0999,284370.46453333,0
+FFBC.US,D,20150602,000000,13.0757,13.3211,13.0097,13.2299,220953.13919699,0
+FFBC.US,D,20150603,000000,13.3047,13.5152,13.2058,13.5152,230311.80444515,0
+FFBC.US,D,20150604,000000,13.4017,13.4657,13.2416,13.3047,125397.86880528,0
+FFBC.US,D,20150605,000000,13.457,13.589,13.3047,13.5735,218101.21995232,0
+FFBC.US,D,20150608,000000,13.5482,13.6307,13.4483,13.4958,224404.92002475,0
+FFBC.US,D,20150609,000000,13.5006,13.6869,13.3803,13.589,314909.80939048,0
+FFBC.US,D,20150610,000000,13.7006,13.8898,13.6772,13.8082,329540.45401577,0
+FFBC.US,D,20150611,000000,13.815,13.8305,13.5792,13.7762,268126.79004974,0
+FFBC.US,D,20150612,000000,13.7985,13.7985,13.6161,13.7316,161641.05215178,0
+FFBC.US,D,20150615,000000,13.4269,13.7083,13.4269,13.6161,233855.31668339,0
+FFBC.US,D,20150616,000000,13.6219,13.8305,13.5559,13.815,388274.32396801,0
+FFBC.US,D,20150617,000000,13.882,13.8985,13.489,13.5559,266291.13115029,0
+FFBC.US,D,20150618,000000,13.6094,13.7549,13.4657,13.7141,315660.15171434,0
+FFBC.US,D,20150619,000000,13.7908,13.8539,13.6704,13.8082,747660.46846736,0
+FFBC.US,D,20150622,000000,13.8898,13.9605,13.7762,13.8751,267472.30189637,0
+FFBC.US,D,20150623,000000,13.8985,14.079,13.8975,14.0294,389947.13384661,0
+FFBC.US,D,20150624,000000,14.0051,14.1605,13.9964,14.0517,288873.54916651,0
+FFBC.US,D,20150625,000000,14.1361,14.2516,14.0362,14.1283,342710.61090354,0
+FFBC.US,D,20150626,000000,14.1642,14.1934,14.0517,14.079,628696.16667518,0
+FFBC.US,D,20150629,000000,13.9285,14.2438,13.6704,13.6869,193806.8258373,0
+FFBC.US,D,20150630,000000,13.7985,13.8606,13.589,13.6617,533643.87300606,0
+FFBC.US,D,20150701,000000,13.8606,13.9964,13.748,13.882,204314.71044138,0
+FFBC.US,D,20150702,000000,13.8751,13.8751,13.457,13.5559,249614.56686448,0
+FFBC.US,D,20150706,000000,13.394,13.655,13.3211,13.6161,218363.01521366,0
+FFBC.US,D,20150707,000000,13.5948,13.5948,13.2358,13.4017,283092.40892675,0
+FFBC.US,D,20150708,000000,13.3124,13.4755,13.2882,13.3668,383809.37486503,0
+FFBC.US,D,20150709,000000,13.5735,13.6094,13.4202,13.4822,240553.77102786,0
+FFBC.US,D,20150710,000000,13.6772,13.7908,13.5948,13.7229,159929.07605297,0
+FFBC.US,D,20150713,000000,13.7985,13.8898,13.6938,13.7985,143386.50146785,0
+FFBC.US,D,20150714,000000,13.7549,13.8751,13.7006,13.8606,113149.14878225,0
+FFBC.US,D,20150715,000000,13.7316,14.0294,13.7229,13.9364,160451.63588566,0
+FFBC.US,D,20150716,000000,14.0606,14.1876,13.8606,13.9693,186324.01639879,0
+FFBC.US,D,20150717,000000,13.9964,13.9964,13.7685,13.8898,166107.03194476,0
+FFBC.US,D,20150720,000000,13.9062,14.042,13.8479,13.9964,189343.93811434,0
+FFBC.US,D,20150721,000000,13.9605,14.1934,13.8305,13.8606,194725.17063203,0
+FFBC.US,D,20150722,000000,13.8228,14.1186,13.8228,14.0294,124609.39095122,0
+FFBC.US,D,20150723,000000,14.0606,14.0964,13.7393,13.7626,170568.88897772,0
+FFBC.US,D,20150724,000000,13.8082,14.6144,13.8082,14.2855,610969.32927397,0
+FFBC.US,D,20150727,000000,14.1507,14.334,14.0606,14.1022,181596.24134447,0
+FFBC.US,D,20150728,000000,14.2011,14.2011,13.8606,14.0294,132883.7703138,0
+FFBC.US,D,20150729,000000,14.0051,14.0606,13.8082,13.9364,140367.61044231,0
+FFBC.US,D,20150730,000000,13.8985,14.3497,13.8985,14.2855,298063.18125379,0
+FFBC.US,D,20150731,000000,14.4602,14.5688,14.1022,14.4767,391949.76452692,0
+FFBC.US,D,20150803,000000,14.4767,14.6301,14.3098,14.5845,376679.06140833,0
+FFBC.US,D,20150804,000000,14.6057,14.7386,14.5165,14.5456,473624.7326172,0
+FFBC.US,D,20150805,000000,14.6388,15.0268,14.4767,14.8794,572494.70206598,0
+FFBC.US,D,20150806,000000,14.8794,14.9201,14.6144,14.8114,221215.96514834,0
+FFBC.US,D,20150807,000000,14.7212,14.8667,14.5845,14.7299,142600.0849938,0
+FFBC.US,D,20150810,000000,14.8726,14.9948,14.7746,14.9948,307255.9054111,0
+FFBC.US,D,20150811,000000,14.8881,14.9754,14.6057,14.7823,144180.13277193,0
+FFBC.US,D,20150812,000000,14.6523,14.8036,14.3418,14.4932,157963.55021286,0
+FFBC.US,D,20150813,000000,14.5165,14.6824,14.3865,14.4932,127368.54809542,0
+FFBC.US,D,20150814,000000,14.4399,14.6688,14.4399,14.6688,122773.73205178,0
+FFBC.US,D,20150817,000000,14.5544,14.6901,14.5009,14.6688,345076.04446571,0
+FFBC.US,D,20150818,000000,14.6747,14.8609,14.6747,14.8114,261171.69389395,0
+FFBC.US,D,20150819,000000,14.7386,14.8794,14.5912,14.7386,364243.78649435,0
+FFBC.US,D,20150820,000000,14.5845,14.6523,14.402,14.4243,291108.085098,0
+FFBC.US,D,20150821,000000,14.1507,14.4602,14.042,14.2855,230573.5997065,0
+FFBC.US,D,20150824,000000,13.815,14.0606,13.6704,13.6869,457716.03238534,0
+FFBC.US,D,20150825,000000,14.0887,14.0887,13.4202,13.4483,264056.5952188,0
+FFBC.US,D,20150826,000000,13.7792,13.9266,13.4425,13.8713,392170.33218805,0
+FFBC.US,D,20150827,000000,13.9324,14.2002,13.8442,14.0197,331928.56275806,0
+FFBC.US,D,20150828,000000,13.9488,14.1343,13.8945,14.0489,234470.63861655,0
+FFBC.US,D,20150831,000000,13.979,14.1808,13.9266,14.1721,207408.8418373,0
+FFBC.US,D,20150901,000000,13.911,14.0197,13.6413,13.6899,326205.14115861,0
+FFBC.US,D,20150902,000000,13.8509,14.073,13.7859,13.9577,222368.27657428,0
+FFBC.US,D,20150903,000000,14.0023,14.0867,13.9179,13.9577,164986.671909,0
+FFBC.US,D,20150904,000000,13.7636,14.012,13.7636,13.911,157050.35886816,0
+FFBC.US,D,20150908,000000,14.073,14.3778,13.9838,14.2944,196347.47670038,0
+FFBC.US,D,20150909,000000,14.4505,14.4786,14.1498,14.1642,249043.56460154,0
+FFBC.US,D,20150910,000000,14.0333,14.4253,14.0333,14.3709,151466.08041942,0
+FFBC.US,D,20150911,000000,14.2944,14.5718,14.2944,14.4709,174746.27556922,0
+FFBC.US,D,20150914,000000,14.4786,14.7251,14.4709,14.5785,195435.31604568,0
+FFBC.US,D,20150915,000000,14.6329,14.757,14.5999,14.7251,169149.62884042,0
+FFBC.US,D,20150916,000000,14.7251,14.7339,14.5718,14.6863,185023.2856121,0
+FFBC.US,D,20150917,000000,14.694,14.8774,14.2264,14.3253,243583.99964345,0
+FFBC.US,D,20150918,000000,14.077,14.2079,13.9179,14.077,1039243.7016578,0
+FFBC.US,D,20150921,000000,14.1924,14.4253,14.1808,14.3098,221196.38203825,0
+FFBC.US,D,20150922,000000,14.1585,14.2429,13.9411,14.1866,159003.51642821,0
+FFBC.US,D,20150923,000000,14.2264,14.3709,14.077,14.2351,188758.50619133,0
+FFBC.US,D,20150924,000000,14.1264,14.4185,14.1264,14.3427,301088.25641935,0
+FFBC.US,D,20150925,000000,14.5262,14.6329,14.4117,14.4253,348326.84074244,0
+FFBC.US,D,20150928,000000,14.3574,14.434,14.2264,14.2429,277988.43202049,0
+FFBC.US,D,20150929,000000,14.2701,14.3933,14.1585,14.2079,386447.94127861,0
+FFBC.US,D,20150930,000000,14.3507,14.7076,14.1721,14.664,679211.31452513,0
+FFBC.US,D,20151001,000000,14.6416,14.694,14.403,14.595,268040.2120893,0
+FFBC.US,D,20151002,000000,14.3778,14.3778,13.8509,14.2351,359120.22647798,0
+FFBC.US,D,20151005,000000,14.3253,14.5651,14.3176,14.5311,182812.45555072,0
+FFBC.US,D,20151006,000000,14.4612,14.5785,14.3865,14.4505,215736.81708015,0
+FFBC.US,D,20151007,000000,14.5039,14.7426,14.5039,14.7163,338160.11453013,0
+FFBC.US,D,20151008,000000,14.7076,14.8774,14.5999,14.8579,233297.71339052,0
+FFBC.US,D,20151009,000000,14.8492,14.9414,14.6416,14.6416,169799.99423377,0
+FFBC.US,D,20151012,000000,14.6251,14.825,14.5999,14.7862,173353.81337206,0
+FFBC.US,D,20151013,000000,14.7426,14.7717,14.5563,14.5785,180210.99397734,0
+FFBC.US,D,20151014,000000,14.5563,14.5785,13.9411,14.2574,369271.49234022,0
+FFBC.US,D,20151015,000000,14.3574,14.5999,14.2574,14.5999,310068.65843557,0
+FFBC.US,D,20151016,000000,14.6416,14.7163,14.4709,14.664,165247.43648034,0
+FFBC.US,D,20151019,000000,14.5999,14.757,14.5185,14.6097,140508.81497304,0
+FFBC.US,D,20151020,000000,14.5785,14.8706,14.5563,14.7862,356780.56016595,0
+FFBC.US,D,20151021,000000,14.8435,14.9327,14.5262,14.5388,170063.85087513,0
+FFBC.US,D,20151022,000000,14.6174,14.8163,14.2855,14.6097,391393.19192406,0
+FFBC.US,D,20151023,000000,14.9482,15.1792,14.664,15.088,965726.6449595,0
+FFBC.US,D,20151026,000000,14.955,15.088,14.6416,14.8163,639137.05642891,0
+FFBC.US,D,20151027,000000,14.825,14.9938,14.6329,14.7076,379813.38971447,0
+FFBC.US,D,20151028,000000,14.7251,15.412,14.694,15.4033,379030.06531044,0
+FFBC.US,D,20151029,000000,15.3325,15.5265,15.1859,15.2471,251385.29229359,0
+FFBC.US,D,20151030,000000,15.2625,15.2878,14.694,14.8163,379030.06531044,0
+FFBC.US,D,20151102,000000,14.8492,15.1471,14.8492,15.1384,238739.75661853,0
+FFBC.US,D,20151103,000000,15.0462,15.117,14.9172,15.0618,298230.15303465,0
+FFBC.US,D,20151104,000000,15.0957,15.2102,15.0346,15.1249,161141.16749921,0
+FFBC.US,D,20151105,000000,15.1249,15.476,15.117,15.3693,245791.73763481,0
+FFBC.US,D,20151106,000000,15.5188,16.1396,15.4508,15.9234,335832.81649815,0
+FFBC.US,D,20151109,000000,15.9854,15.9854,15.541,15.6701,270431.4129016,0
+FFBC.US,D,20151110,000000,15.6468,15.8448,15.541,15.738,215212.19586746,0
+FFBC.US,D,20151111,000000,15.8176,15.8777,15.4605,15.4673,289380.64864912,0
+FFBC.US,D,20151112,000000,15.345,15.5332,15.1549,15.1792,133108.46073496,0
+FFBC.US,D,20151113,000000,15.0618,15.2238,14.8348,14.955,268692.63886266,0
+FFBC.US,D,20151116,000000,14.8774,15.3946,14.792,15.0696,169020.79258976,0
+FFBC.US,D,20151117,000000,15.1083,15.3528,15.0171,15.0957,135451.21911702,0
+FFBC.US,D,20151118,000000,15.1025,15.3044,14.9414,15.2703,257632.30441574,0
+FFBC.US,D,20151119,000000,15.2471,15.3325,15.117,15.1792,146383.74800327,0
+FFBC.US,D,20151120,000000,15.2384,15.412,15.1723,15.2625,189709.83306622,0
+FFBC.US,D,20151123,000000,15.2384,15.4605,15.1956,15.3325,104484.13790766,0
+FFBC.US,D,20151124,000000,15.2306,15.4333,15.117,15.4207,137665.14124841,0
+FFBC.US,D,20151125,000000,15.4276,15.4945,15.3111,15.4276,95242.971320107,0
+FFBC.US,D,20151127,000000,15.3858,15.5188,15.3179,15.4848,83271.506908504,0
+FFBC.US,D,20151130,000000,15.512,15.6245,15.4392,15.4848,194525.216771,0
+FFBC.US,D,20151201,000000,15.5624,15.7312,15.445,15.476,179792.53383519,0
+FFBC.US,D,20151202,000000,15.5188,15.5546,15.2072,15.2151,251137.92669232,0
+FFBC.US,D,20151203,000000,15.3024,15.3858,14.9366,14.9444,279631.35188895,0
+FFBC.US,D,20151204,000000,14.9677,15.2277,14.9045,14.9831,470381.15117051,0
+FFBC.US,D,20151207,000000,14.9124,14.9968,14.6107,14.7096,267070.33279431,0
+FFBC.US,D,20151208,000000,14.5651,14.7736,14.3768,14.5262,255443.11884448,0
+FFBC.US,D,20151209,000000,14.4952,14.7862,14.3554,14.3923,344779.20574419,0
+FFBC.US,D,20151210,000000,14.341,14.5485,14.2409,14.4243,272110.40692024,0
+FFBC.US,D,20151211,000000,14.1391,14.4185,14.075,14.1856,746355.61492064,0
+FFBC.US,D,20151214,000000,14.1779,14.3865,14.0527,14.1226,556949.83540599,0
+FFBC.US,D,20151215,000000,14.2235,14.4855,14.1983,14.4185,531049.62626271,0
+FFBC.US,D,20151216,000000,14.5388,14.7183,14.2051,14.5262,422360.27313341,0
+FFBC.US,D,20151217,000000,14.5485,14.6009,14.2235,14.2924,259844.16516712,0
+FFBC.US,D,20151218,000000,14.2148,14.2487,13.719,13.8121,3099549.7332798,0
+FFBC.US,D,20151221,000000,13.9217,14.1623,13.6744,14.0314,366726.71871712,0
+FFBC.US,D,20151222,000000,14.075,14.075,13.8382,14.0158,365366.20791012,0
+FFBC.US,D,20151223,000000,14.0683,14.0983,13.9285,14.0382,282822.36814536,0
+FFBC.US,D,20151224,000000,14.0382,14.1983,13.9451,14.1139,196336.13911031,0
+FFBC.US,D,20151228,000000,14.0925,14.1052,13.8741,14.0236,282914.09955583,0
+FFBC.US,D,20151229,000000,14.1391,14.2487,13.9605,14.0382,640508.90482597,0
+FFBC.US,D,20151230,000000,14.0614,14.1905,13.9605,14.1545,299987.47949369,0
+FFBC.US,D,20151231,000000,14.1391,14.2051,13.9761,13.9984,299008.32398866,0
+FFBC.US,D,20160104,000000,13.7879,14.0304,13.4648,13.5569,376404.89786693,0
+FFBC.US,D,20160105,000000,13.6054,13.6423,13.3571,13.5239,229179.07612932,0
+FFBC.US,D,20160106,000000,13.263,13.7956,13.263,13.3726,235457.00895163,0
+FFBC.US,D,20160107,000000,13.1077,13.3008,12.9505,12.9835,186062.22113745,0
+FFBC.US,D,20160108,000000,13.1136,13.1863,12.8147,12.8438,339039.29310465,0
+FFBC.US,D,20160111,000000,12.8661,13.1077,12.8661,13.0097,254855.62554145,0
+FFBC.US,D,20160112,000000,13.1233,13.1629,12.8506,13.0447,360694.09011608,0
+FFBC.US,D,20160113,000000,13.1233,13.1863,12.611,12.705,330467.04433054,0
+FFBC.US,D,20160114,000000,12.8438,13.0301,12.6828,12.8069,323017.2169722,0
+FFBC.US,D,20160115,000000,12.4567,12.705,12.3228,12.6828,432904.23188766,0
+FFBC.US,D,20160119,000000,12.8215,12.8215,12.3713,12.4024,299858.64324303,0
+FFBC.US,D,20160120,000000,12.187,12.4974,11.9638,12.3587,365424.95724043,0
+FFBC.US,D,20160121,000000,12.4024,12.4829,12.023,12.0948,382776.62347972,0
+FFBC.US,D,20160122,000000,11.1537,12.4024,10.6589,12.0163,849588.49516187,0
+FFBC.US,D,20160125,000000,12.3587,12.3587,11.5369,11.5457,326277.28945897,0
+FFBC.US,D,20160126,000000,11.8969,12.1705,11.7902,11.9891,471796.2885478,0
+FFBC.US,D,20160127,000000,11.9308,12.217,11.8358,12.0706,703712.87733121,0
+FFBC.US,D,20160128,000000,12.2404,12.3664,12.1074,12.1618,353846.18572084,0
+FFBC.US,D,20160129,000000,12.2481,12.3966,12.087,12.3966,278996.44684567,0
+FFBC.US,D,20160201,000000,12.316,12.316,12.1307,12.2316,335203.06490491,0
+FFBC.US,D,20160202,000000,12.0609,12.0948,11.9056,12.0163,278592.4163636,0
+FFBC.US,D,20160203,000000,12.1395,12.2258,11.8833,12.0948,305232.66093069,0
+FFBC.US,D,20160204,000000,12.0307,12.3111,11.9638,12.1705,257639.51924578,0
+FFBC.US,D,20160205,000000,12.187,12.3111,11.9056,11.9764,635300.82822917,0
+FFBC.US,D,20160208,000000,11.828,12.1928,11.6543,12.1395,646903.30561887,0
+FFBC.US,D,20160209,000000,11.9687,12.4412,11.9687,12.3664,432826.93013727,0
+FFBC.US,D,20160210,000000,12.4082,12.8748,12.3014,12.351,426368.62656403,0
+FFBC.US,D,20160211,000000,12.0706,12.4742,11.9764,12.3966,592864.2286408,0
+FFBC.US,D,20160212,000000,12.6061,12.9738,12.4082,12.6731,356773.3453359,0
+FFBC.US,D,20160216,000000,12.8438,13.0999,12.6061,12.8835,351121.04134682,0
+FFBC.US,D,20160217,000000,12.9923,13.0999,12.8574,12.937,456596.70303958,0
+FFBC.US,D,20160218,000000,13.0001,13.1766,12.705,12.8069,412673.84846356,0
+FFBC.US,D,20160219,000000,12.7593,13.0233,12.7352,13.0233,640117.24262396,0
+FFBC.US,D,20160222,000000,13.1542,13.3736,13.0233,13.2542,487583.36735904,0
+FFBC.US,D,20160223,000000,13.1931,13.4648,12.9505,13.0932,378411.65130726,0
+FFBC.US,D,20160224,000000,12.9244,13.1699,12.7197,13.1465,251111.12875218,0
+FFBC.US,D,20160225,000000,13.1542,13.293,13.0447,13.293,264120.49799912,0
+FFBC.US,D,20160226,000000,13.3571,13.4958,13.2785,13.4007,231881.54532323,0
+FFBC.US,D,20160229,000000,13.1998,13.3047,12.904,13.1058,443933.64563442,0
+FFBC.US,D,20160301,000000,13.1998,13.5987,12.6158,13.4755,371458.61653148,0
+FFBC.US,D,20160302,000000,13.4483,13.7141,13.4095,13.7141,274933.46684477,0
+FFBC.US,D,20160303,000000,13.7141,14.0043,13.7034,13.9586,304643.10624765,0
+FFBC.US,D,20160304,000000,13.9954,14.1536,13.8636,14.1313,270894.19271398,0
+FFBC.US,D,20160307,000000,14.0606,14.2934,13.9731,14.2759,199499.3267366,0
+FFBC.US,D,20160308,000000,14.2235,14.2235,14.0606,14.0905,131543.87330691,0
+FFBC.US,D,20160309,000000,14.1468,14.1769,13.9179,13.9731,217399.32005871,0
+FFBC.US,D,20160310,000000,13.7073,14.0673,13.5831,13.9586,375255.67851101,0
+FFBC.US,D,20160311,000000,14.0606,14.3021,14.0517,14.2855,170769.87352876,0
+FFBC.US,D,20160314,000000,14.1983,14.3243,14.1381,14.2934,246599.79859897,0
+FFBC.US,D,20160315,000000,14.2487,14.3787,14.1769,14.2555,496411.22725446,0
+FFBC.US,D,20160316,000000,14.1682,14.2759,13.8238,13.9324,221103.61993777,0
+FFBC.US,D,20160317,000000,13.8858,14.2681,13.7549,14.1313,299571.08073155,0
+FFBC.US,D,20160318,000000,14.2409,14.5427,14.1846,14.3564,664425.03570904,0
+FFBC.US,D,20160321,000000,14.3021,14.4302,14.2555,14.334,166599.7017673,0
+FFBC.US,D,20160322,000000,14.3088,14.3943,13.9179,14.3088,267422.82877612,0
+FFBC.US,D,20160323,000000,14.2487,14.3137,14.0964,14.2051,438037.06811408,0
+FFBC.US,D,20160324,000000,14.0964,14.3021,13.9857,14.2322,285367.14176845,0
+FFBC.US,D,20160328,000000,14.2051,14.4234,14.1682,14.2148,232402.04377591,0
+FFBC.US,D,20160329,000000,14.2235,14.334,13.9954,14.3088,423968.14954169,0
+FFBC.US,D,20160330,000000,14.3418,14.4728,14.2555,14.3243,362307.11997438,0
+FFBC.US,D,20160331,000000,14.3418,14.4262,14.1623,14.2148,267068.27141429,0
+FFBC.US,D,20160401,000000,14.1682,14.4515,13.9498,14.2409,277073.17929578,0
+FFBC.US,D,20160404,000000,14.2934,14.3564,14.1895,14.2487,128776.47064266,0
+FFBC.US,D,20160405,000000,14.1129,14.1895,13.9664,13.9664,188511.14059006,0
+FFBC.US,D,20160406,000000,14.013,14.0905,13.8858,14.0673,118196.43773823,0
+FFBC.US,D,20160407,000000,13.9324,13.9857,13.5987,13.6763,154079.91027288,0
+FFBC.US,D,20160408,000000,13.8335,14.0207,13.7723,13.9023,186484.80403963,0
+FFBC.US,D,20160411,000000,14.0043,14.3021,13.9954,14.013,106651.67898881,0
+FFBC.US,D,20160412,000000,13.9954,14.3497,13.2377,14.2487,140608.79190355,0
+FFBC.US,D,20160413,000000,14.3497,14.7483,14.3497,14.7329,204398.19633181,0
+FFBC.US,D,20160414,000000,14.6844,14.9667,14.6523,14.7707,107909.12079528,0
+FFBC.US,D,20160415,000000,14.7241,14.9026,14.7057,14.7999,110681.67690955,0
+FFBC.US,D,20160418,000000,14.7483,15.0928,14.6999,14.9909,139771.87161924,0
+FFBC.US,D,20160419,000000,15.0434,15.1782,14.9104,15.1617,139328.67491697,0
+FFBC.US,D,20160420,000000,15.1617,15.3383,15.0521,15.2703,220686.19048562,0
+FFBC.US,D,20160421,000000,15.2296,15.2878,15.0123,15.1229,232595.8134969,0
+FFBC.US,D,20160422,000000,14.8086,15.3654,14.8086,15.3383,285109.46926713,0
+FFBC.US,D,20160425,000000,15.0434,15.2625,14.9055,15.1938,259170.09390365,0
+FFBC.US,D,20160426,000000,15.279,15.3722,15.1074,15.2966,458412.77882892,0
+FFBC.US,D,20160427,000000,15.2228,15.3974,15.0045,15.3722,260538.8502307,0
+FFBC.US,D,20160428,000000,15.3111,15.3974,15.1782,15.1938,80142.332052401,0
+FFBC.US,D,20160429,000000,15.1938,15.3266,15.1229,15.2471,170815.22388899,0
+FFBC.US,D,20160502,000000,15.2092,15.3887,15.1705,15.3266,195066.32902379,0
+FFBC.US,D,20160503,000000,15.1705,15.3634,14.8988,15.0045,85480.27558987,0
+FFBC.US,D,20160504,000000,14.9424,15.0753,14.7785,14.9104,169344.42925142,0
+FFBC.US,D,20160505,000000,14.9909,15.0297,14.825,14.8348,157905.83157257,0
+FFBC.US,D,20160506,000000,14.757,14.9104,14.661,14.8948,173746.50626408,0
+FFBC.US,D,20160509,000000,14.8589,15.0521,14.8348,14.9511,105470.50824273,0
+FFBC.US,D,20160510,000000,15.0656,15.2228,14.9424,15.1938,142779.42505472,0
+FFBC.US,D,20160511,000000,15.1296,15.1938,15.0123,15.0521,128976.42450369,0
+FFBC.US,D,20160512,000000,15.1539,15.2384,14.9444,15.0521,113759.31726539,0
+FFBC.US,D,20160513,000000,15.1617,15.1617,14.7144,14.7862,106260.0167868,0
+FFBC.US,D,20160516,000000,14.8348,15.1142,14.8348,15.02,117095.66081255,0
+FFBC.US,D,20160517,000000,14.9958,15.0045,14.5126,14.6388,251878.99280614,0
+FFBC.US,D,20160518,000000,14.6047,15.1938,14.6047,15.1705,169627.86900289,0
+FFBC.US,D,20160519,000000,15.1229,15.2151,14.792,14.8948,130728.59751271,0
+FFBC.US,D,20160520,000000,14.9026,15.1859,14.9026,15.0521,245920.57388548,0
+FFBC.US,D,20160523,000000,15.0598,15.2151,14.9026,15.0928,191924.78588761,0
+FFBC.US,D,20160524,000000,15.1296,15.3547,14.8794,15.3111,655868.24728501,0
+FFBC.US,D,20160525,000000,15.4062,15.4896,15.2471,15.442,452955.27525084,0
+FFBC.US,D,20160526,000000,15.442,15.5313,15.3383,15.3722,158331.50654476,0
+FFBC.US,D,20160527,000000,15.3722,15.5527,15.2616,15.5527,439608.87037217,0
+FFBC.US,D,20160531,000000,15.6341,15.672,15.4993,15.5848,211193.53553678,0
+FFBC.US,D,20160601,000000,15.5459,15.7274,15.4295,15.705,182183.73464749,0
+FFBC.US,D,20160602,000000,15.6973,15.8089,15.5459,15.8002,159748.70530205,0
+FFBC.US,D,20160603,000000,15.6487,15.6885,15.2694,15.5935,286585.41735473,0
+FFBC.US,D,20160606,000000,15.6546,15.9378,15.5255,15.8214,240871.22354949,0
+FFBC.US,D,20160607,000000,15.8768,15.9039,15.7419,15.7748,97811.450813324,0
+FFBC.US,D,20160608,000000,15.8214,15.9291,15.7117,15.8942,128958.90277361,0
+FFBC.US,D,20160609,000000,15.8146,15.8214,15.5322,15.7506,174119.61604599,0
+FFBC.US,D,20160610,000000,15.6177,15.7563,15.4809,15.6885,104896.41390978,0
+FFBC.US,D,20160613,000000,15.5848,15.7205,15.0723,15.3383,274652.08847332,0
+FFBC.US,D,20160614,000000,15.2781,15.443,15.1199,15.1268,205014.54895497,0
+FFBC.US,D,20160615,000000,15.1695,15.4372,15.1239,15.1695,143284.46315733,0
+FFBC.US,D,20160616,000000,15.0977,15.1268,14.8036,14.9395,282940.89749597,0
+FFBC.US,D,20160617,000000,14.9793,15.1762,14.8901,15.0491,346915.82612518,0
+FFBC.US,D,20160620,000000,15.2538,15.5158,15.2538,15.2616,107911.1821753,0
+FFBC.US,D,20160621,000000,15.3266,15.381,15.1849,15.2869,96701.397677612,0
+FFBC.US,D,20160622,000000,15.3325,15.4809,15.2072,15.2151,60540.669531534,0
+FFBC.US,D,20160623,000000,15.4149,15.7652,15.4149,15.7652,119488.92300488,0
+FFBC.US,D,20160624,000000,14.9793,15.1918,14.694,14.7939,212226.28692209,0
+FFBC.US,D,20160627,000000,14.6154,14.6553,14.1886,14.2749,140890.170275,0
+FFBC.US,D,20160628,000000,14.4893,14.664,14.3088,14.5534,154231.42170366,0
+FFBC.US,D,20160629,000000,14.7018,14.9473,14.6241,14.9395,110212.71295714,0
+FFBC.US,D,20160630,000000,15.0006,15.3383,14.664,15.3325,266842.55030314,0
+FFBC.US,D,20160701,000000,15.3044,15.3044,15.0006,15.1442,100431.46480681,0
+FFBC.US,D,20160705,000000,14.988,15.0491,14.7173,14.8542,111858.72489561,0
+FFBC.US,D,20160706,000000,14.76,15.0171,14.6067,14.8988,127774.63995751,0
+FFBC.US,D,20160707,000000,14.9055,15.1762,14.8687,14.8687,217430.24075886,0
+FFBC.US,D,20160708,000000,15.0093,15.2072,14.9948,15.1199,248068.53185652,0
+FFBC.US,D,20160711,000000,15.2286,15.4663,15.1598,15.443,90298.751364665,0
+FFBC.US,D,20160712,000000,15.5255,15.9234,15.4227,15.8428,189459.37539493,0
+FFBC.US,D,20160713,000000,15.8146,15.9475,15.672,15.9165,190660.12925111,0
+FFBC.US,D,20160714,000000,16.1532,16.2416,15.9787,15.9787,195649.69956679,0
+FFBC.US,D,20160715,000000,16.1532,16.5559,14.7037,16.1532,109929.27320568,0
+FFBC.US,D,20160718,000000,16.1766,16.2075,15.9971,16.0417,96959.070178938,0
+FFBC.US,D,20160719,000000,16.0262,16.1532,15.9971,16.0659,150535.36734463,0
+FFBC.US,D,20160720,000000,16.1766,16.1766,15.9117,16.0902,151062.04993735,0
+FFBC.US,D,20160721,000000,16.1135,16.1445,15.8292,15.965,110657.97103943,0
+FFBC.US,D,20160722,000000,16.5472,16.6248,15.6885,16.6005,208963.12236529,0
+FFBC.US,D,20160725,000000,16.6248,16.7305,16.0193,16.7217,258219.79771877,0
+FFBC.US,D,20160726,000000,16.7217,16.8236,16.5074,16.7995,173755.78247412,0
+FFBC.US,D,20160727,000000,16.7664,16.9324,16.5947,16.8935,151489.78628955,0
+FFBC.US,D,20160728,000000,16.8712,16.8712,16.5811,16.7995,99957.347404366,0
+FFBC.US,D,20160729,000000,16.8236,16.9421,16.7849,16.7995,166885.20289876,0
+FFBC.US,D,20160801,000000,16.7995,16.911,16.6413,16.6734,126692.41545194,0
+FFBC.US,D,20160802,000000,16.6811,16.7664,16.5637,16.6248,138440.2201324,0
+FFBC.US,D,20160803,000000,16.65,16.7576,16.6413,16.6908,133042.49657462,0
+FFBC.US,D,20160804,000000,16.7033,16.8315,16.6568,16.6908,103804.91319416,0
+FFBC.US,D,20160805,000000,16.8382,17.2952,16.7576,17.2728,252442.78023904,0
+FFBC.US,D,20160808,000000,17.3273,17.3273,17.0527,17.0992,186549.73750996,0
+FFBC.US,D,20160809,000000,17.14,17.2419,17.0769,17.1089,209471.25253791,0
+FFBC.US,D,20160810,000000,17.1701,17.1836,16.8139,16.8712,229884.06809295,0
+FFBC.US,D,20160811,000000,16.8799,17.0109,16.8635,16.8935,200414.57946131,0
+FFBC.US,D,20160812,000000,16.7849,16.8557,16.6811,16.7995,184997.51836197,0
+FFBC.US,D,20160815,000000,16.8712,17.0527,16.713,17.0353,118871.5396917,0
+FFBC.US,D,20160816,000000,16.9984,17.0051,16.7664,16.9324,89244.355489239,0
+FFBC.US,D,20160817,000000,17.0109,17.0527,16.7849,16.8935,112449.31026865,0
+FFBC.US,D,20160818,000000,16.8799,16.973,16.846,16.9256,150602.36219498,0
+FFBC.US,D,20160819,000000,16.8935,16.9663,16.8139,16.9324,158184.11787399,0
+FFBC.US,D,20160822,000000,16.8858,17.0051,16.8236,16.9663,139328.67491697,0
+FFBC.US,D,20160823,000000,16.9663,17.0837,16.8236,17.0187,136406.66875193,0
+FFBC.US,D,20160824,000000,17.1226,17.1226,16.9421,17.0527,123026.25110307,0
+FFBC.US,D,20160825,000000,17.0109,17.1632,17.0109,17.1458,119404.40642443,0
+FFBC.US,D,20160826,000000,17.1313,17.336,17.0837,17.2108,102571.17725782,0
+FFBC.US,D,20160829,000000,17.2496,17.336,16.911,17.2175,94054.585743992,0
+FFBC.US,D,20160830,000000,17.1836,17.3602,17.1769,17.3273,99884.16841399,0
+FFBC.US,D,20160831,000000,17.3913,17.4291,17.1692,17.3117,241186.61469112,0
+FFBC.US,D,20160901,000000,17.2952,17.3826,16.9877,17.2175,180465.57440865,0
+FFBC.US,D,20160902,000000,17.2011,17.4224,17.1216,17.336,141753.88849945,0
+FFBC.US,D,20160906,000000,17.304,17.3437,16.9877,17.1826,156070.17267311,0
+FFBC.US,D,20160907,000000,17.1293,17.4224,17.1293,17.4145,125235.01978444,0
+FFBC.US,D,20160908,000000,17.4456,17.6774,17.4,17.6378,201702.94196794,0
+FFBC.US,D,20160909,000000,17.5591,17.726,17.4553,17.465,173598.08690331,0
+FFBC.US,D,20160912,000000,17.3913,17.8918,17.2564,17.8821,343769.12953899,0
+FFBC.US,D,20160913,000000,17.6921,17.6921,17.3524,17.4145,240856.79388942,0
+FFBC.US,D,20160914,000000,17.4456,17.5183,17.1216,17.138,138423.72909231,0
+FFBC.US,D,20160915,000000,17.0973,17.3273,17.0497,17.2865,85206.112048458,0
+FFBC.US,D,20160916,000000,17.3273,17.3273,17.0323,17.2312,358963.56159717,0
+FFBC.US,D,20160919,000000,17.2952,17.4932,17.1622,17.2409,82618.049445141,0
+FFBC.US,D,20160920,000000,17.368,17.3826,17.2098,17.2244,99737.810433237,0
+FFBC.US,D,20160921,000000,17.336,17.4456,17.1692,17.336,139853.29612966,0
+FFBC.US,D,20160922,000000,17.3602,17.661,17.3195,17.6552,190489.03471023,0
+FFBC.US,D,20160923,000000,17.5882,17.6774,17.4379,17.6378,125664.81751665,0
+FFBC.US,D,20160926,000000,17.465,17.465,17.1293,17.138,96999.267089144,0
+FFBC.US,D,20160927,000000,17.0827,17.2661,17.0575,17.2175,145616.91463932,0
+FFBC.US,D,20160928,000000,17.304,17.336,17.0827,17.3273,109199.54468192,0
+FFBC.US,D,20160929,000000,17.3524,17.465,16.9294,17.0827,100722.1193883,0
+FFBC.US,D,20160930,000000,17.1759,17.4873,17.1759,17.3437,243781.89212446,0
+FFBC.US,D,20161003,000000,17.1924,17.304,17.1216,17.1826,214437.11698347,0
+FFBC.US,D,20161004,000000,17.2312,17.3263,17.0497,17.0663,260758.38720183,0
+FFBC.US,D,20161005,000000,17.1448,17.4456,17.1293,17.3437,237036.02603976,0
+FFBC.US,D,20161006,000000,16.7257,17.009,16.6384,16.9877,242322.43507696,0
+FFBC.US,D,20161007,000000,16.9458,17.1129,16.8139,16.9458,170484.37239729,0
+FFBC.US,D,20161010,000000,17.075,17.1924,16.9538,17.1129,219586.44424996,0
+FFBC.US,D,20161011,000000,17.1525,17.1525,16.8353,17.0323,225517.03454048,0
+FFBC.US,D,20161012,000000,16.9538,17.2312,16.9149,17.1129,258124.97423828,0
+FFBC.US,D,20161013,000000,16.9964,16.9964,16.716,16.716,217295.22036817,0
+FFBC.US,D,20161014,000000,16.8761,16.9149,16.6771,16.7539,288194.32445301,0
+FFBC.US,D,20161017,000000,16.6384,16.8761,16.6384,16.7539,117023.51251219,0
+FFBC.US,D,20161018,000000,16.9538,16.9964,16.7539,16.9964,149826.25262099,0
+FFBC.US,D,20161019,000000,17.1129,17.2312,16.9538,17.075,186292.06500864,0
+FFBC.US,D,20161020,000000,16.9964,17.1525,16.8761,17.0546,204159.07625057,0
+FFBC.US,D,20161021,000000,16.5171,17.2728,16.3181,17.1525,249989.73802641,0
+FFBC.US,D,20161024,000000,17.3524,17.3524,17.0323,17.2728,328267.55185922,0
+FFBC.US,D,20161025,000000,17.1924,17.4291,17.1129,17.1525,297253.05890962,0
+FFBC.US,D,20161026,000000,17.0323,17.2312,16.9538,16.9964,300758.43561766,0
+FFBC.US,D,20161027,000000,17.1924,17.2728,17.075,17.1525,292562.38869549,0
+FFBC.US,D,20161028,000000,17.1129,17.2312,16.8353,16.9538,130601.82264206,0
+FFBC.US,D,20161031,000000,16.9964,17.1924,16.8353,17.075,370356.8089158,0
+FFBC.US,D,20161101,000000,17.1525,17.1924,16.6771,16.8353,172268.49679647,0
+FFBC.US,D,20161102,000000,16.7539,16.9964,16.6384,16.8353,337952.94583905,0
+FFBC.US,D,20161103,000000,16.9538,17.0323,16.7955,16.8761,179318.41643275,0
+FFBC.US,D,20161104,000000,16.9149,17.1924,16.8353,16.9149,185214.99395309,0
+FFBC.US,D,20161107,000000,17.2312,17.3524,17.075,17.2728,256004.84489736,0
+FFBC.US,D,20161108,000000,17.1525,17.2312,16.8761,17.1924,125226.7742644,0
+FFBC.US,D,20161109,000000,17.3524,17.9666,17.1525,17.6308,691221.94515693,0
+FFBC.US,D,20161110,000000,17.9481,18.702,17.6308,18.4623,868539.79228939,0
+FFBC.US,D,20161111,000000,18.4236,19.5355,18.344,19.418,661973.02418642,0
+FFBC.US,D,20161114,000000,19.4559,20.1699,19.1775,19.6548,514474.06959741,0
+FFBC.US,D,20161115,000000,19.4559,19.8935,19.2182,19.8518,242024.56566543,0
+FFBC.US,D,20161116,000000,19.7741,19.973,19.5355,19.973,283546.9432191,0
+FFBC.US,D,20161117,000000,20.0517,20.3708,19.973,20.2118,281446.39698829,0
+FFBC.US,D,20161118,000000,20.2903,20.4902,20.0099,20.4057,541931.6513387,0
+FFBC.US,D,20161121,000000,20.527,20.527,20.0517,20.3708,226646.6707863,0
+FFBC.US,D,20161122,000000,20.527,20.9248,20.4057,20.9248,249610.44410446,0
+FFBC.US,D,20161123,000000,20.9248,21.2421,20.7676,21.2033,302741.48318787,0
+FFBC.US,D,20161125,000000,21.2033,21.2421,20.8851,21.2033,121098.86079316,0
+FFBC.US,D,20161128,000000,21.1237,21.5613,20.9655,21.1237,414005.49995042,0
+FFBC.US,D,20161129,000000,21.2421,21.7582,21.2033,21.6807,371458.61653148,0
+FFBC.US,D,20161130,000000,21.9639,21.9639,21.1712,21.408,313647.21413398,0
+FFBC.US,D,20161201,000000,21.6069,21.8465,21.4487,21.6069,330238.23114936,0
+FFBC.US,D,20161202,000000,21.4875,21.8067,21.3274,21.4487,217156.07721745,0
+FFBC.US,D,20161205,000000,21.6894,21.9639,21.6894,21.927,259361.80224464,0
+FFBC.US,D,20161206,000000,21.9639,22.3657,21.7679,22.2462,319731.3772353,0
+FFBC.US,D,20161207,000000,22.3288,22.5276,22.0716,22.3657,356612.55769508,0
+FFBC.US,D,20161208,000000,22.5276,23.3231,22.3074,23.166,310911.76285991,0
+FFBC.US,D,20161209,000000,23.2029,23.4852,22.8458,23.4455,349296.72003743,0
+FFBC.US,D,20161212,000000,23.4047,23.8054,22.449,22.5645,290800.93947642,0
+FFBC.US,D,20161213,000000,22.7653,22.8846,22.4053,22.6848,266894.0848034,0
+FFBC.US,D,20161214,000000,22.6082,22.8458,22.3288,22.5645,192632.86992127,0
+FFBC.US,D,20161215,000000,22.7653,23.2456,22.5645,22.8846,373456.09376175,0
+FFBC.US,D,20161216,000000,22.9652,23.2029,22.2462,22.3288,853620.55446261,0
+FFBC.US,D,20161219,000000,22.484,22.6848,22.1677,22.4053,519916.11282541,0
+FFBC.US,D,20161220,000000,22.449,22.8458,22.449,22.8052,285581.52528957,0
+FFBC.US,D,20161221,000000,22.6848,22.9254,22.5645,22.8052,173782.58041426,0
+FFBC.US,D,20161222,000000,22.647,23.0069,22.5276,22.7274,248928.12732095,0
+FFBC.US,D,20161223,000000,22.8458,22.8458,22.647,22.8052,94030.879873869,0
+FFBC.US,D,20161227,000000,22.8052,22.9254,22.7227,22.9254,262033.35073839,0
+FFBC.US,D,20161228,000000,22.9652,22.9652,22.6664,22.7274,84542.347685043,0
+FFBC.US,D,20161229,000000,22.7274,22.9254,22.3288,22.449,413977.67132028,0
+FFBC.US,D,20161230,000000,22.3657,22.8256,22.3288,22.7274,207623.2253584,0
+FFBC.US,D,20170103,000000,22.9254,23.166,22.5471,22.8846,294514.51556553,0
+FFBC.US,D,20170104,000000,23.0069,23.2456,22.7653,23.0856,341786.08196878,0
+FFBC.US,D,20170105,000000,23.0069,23.1253,22.449,22.5645,235001.44396929,0
+FFBC.US,D,20170106,000000,22.647,22.9652,22.5276,22.5645,274883.99372452,0
+FFBC.US,D,20170109,000000,22.3657,22.484,22.0067,22.1269,397208.34493398,0
+FFBC.US,D,20170110,000000,22.1269,22.7653,21.2489,22.6848,261119.12870369,0
+FFBC.US,D,20170111,000000,22.7274,23.0069,22.4053,23.0069,304012.32396441,0
+FFBC.US,D,20170112,000000,23.0069,23.0069,22.2065,22.2851,172307.66301668,0
+FFBC.US,D,20170113,000000,22.3657,22.7274,22.289,22.4053,235696.12903286,0
+FFBC.US,D,20170117,000000,22.2851,22.4053,21.5681,21.6069,202909.87996414,0
+FFBC.US,D,20170118,000000,21.6466,21.8067,21.4875,21.6466,246939.92630072,0
+FFBC.US,D,20170119,000000,21.6894,21.7263,21.3672,21.4487,230801.38219767,0
+FFBC.US,D,20170120,000000,21.5273,22.4053,21.5273,22.1677,393115.47492292,0
+FFBC.US,D,20170123,000000,22.1269,22.3288,22.0067,22.2851,227607.27387123,0
+FFBC.US,D,20170124,000000,22.4053,22.6082,22.1677,22.5276,303419.67721136,0
+FFBC.US,D,20170125,000000,22.6848,23.0641,22.647,22.9652,358572.93008516,0
+FFBC.US,D,20170126,000000,22.8458,22.9254,22.484,22.647,180747.98347011,0
+FFBC.US,D,20170127,000000,22.7274,22.7274,22.2851,22.484,123920.89002768,0
+FFBC.US,D,20170130,000000,22.3288,22.3288,21.8067,21.927,278998.50822569,0
+FFBC.US,D,20170131,000000,21.8465,22.0853,21.6069,21.9639,436625.02280682,0
+FFBC.US,D,20170201,000000,22.2851,22.5276,21.927,22.0484,238454.25548705,0
+FFBC.US,D,20170202,000000,21.927,21.9639,21.5069,21.7263,195135.38525414,0
+FFBC.US,D,20170203,000000,22.0067,22.3288,21.8863,22.2851,168428.14583671,0
+FFBC.US,D,20170206,000000,22.1677,22.2851,21.927,22.0484,188075.15871781,0
+FFBC.US,D,20170207,000000,22.1269,22.1269,21.6894,21.8863,145800.37746027,0
+FFBC.US,D,20170208,000000,21.7679,21.7679,21.3274,21.5273,165900.8939437,0
+FFBC.US,D,20170209,000000,21.6466,22.0067,21.5681,21.8465,155510.50800024,0
+FFBC.US,D,20170210,000000,22.0484,22.0853,21.7679,22.0484,152553.45837502,0
+FFBC.US,D,20170213,000000,22.1269,22.5471,22.1269,22.5276,304851.30562872,0
+FFBC.US,D,20170214,000000,22.5276,22.7653,22.2851,22.6848,172578.73448807,0
+FFBC.US,D,20170215,000000,22.6082,22.7653,22.449,22.7274,171776.85766394,0
+FFBC.US,D,20170216,000000,22.7653,22.8458,22.5276,22.8052,166899.63255884,0
+FFBC.US,D,20170217,000000,22.7653,22.8052,22.5276,22.6848,223984.39850259,0
+FFBC.US,D,20170221,000000,22.7274,22.9652,22.647,22.9254,230273.66891496,0
+FFBC.US,D,20170222,000000,22.8846,23.0856,22.7274,22.9051,268951.34205398,0
+FFBC.US,D,20170223,000000,23.0069,23.0069,22.484,22.8458,386532.45785904,0
+FFBC.US,D,20170224,000000,22.6082,22.6848,22.4053,22.6848,204577.53639273,0
+FFBC.US,D,20170227,000000,22.6848,22.7653,22.5276,22.7274,281925.66784075,0
+FFBC.US,D,20170228,000000,22.5422,22.7023,22.2997,22.2997,294997.90917802,0
+FFBC.US,D,20170301,000000,22.8642,23.2223,22.8642,23.2223,325431.09296462,0
+FFBC.US,D,20170302,000000,23.1835,23.1835,22.2588,22.2588,195423.97845563,0
+FFBC.US,D,20170303,000000,22.4219,22.6615,22.2588,22.3587,149372.74901865,0
+FFBC.US,D,20170306,000000,22.1396,22.2997,21.8165,22.2588,291808.95430161,0
+FFBC.US,D,20170307,000000,22.2588,22.5422,21.9765,22.059,215957.38474129,0
+FFBC.US,D,20170308,000000,22.2588,22.3782,21.8572,21.8988,282512.13045377,0
+FFBC.US,D,20170309,000000,21.9397,22.2201,21.9397,22.0193,230099.48230406,0
+FFBC.US,D,20170310,000000,22.1396,22.2588,21.7786,22.0978,341641.78536804,0
+FFBC.US,D,20170313,000000,22.159,22.3782,22.0193,22.3413,266708.56060244,0
+FFBC.US,D,20170314,000000,22.1396,22.5422,21.9765,22.4219,303144.48297994,0
+FFBC.US,D,20170315,000000,22.4219,22.743,22.4219,22.5422,461852.19137663,0
+FFBC.US,D,20170316,000000,22.5791,23.0632,22.5791,23.0234,341551.08464757,0
+FFBC.US,D,20170317,000000,22.9837,23.2446,22.6615,23.104,835144.40542754,0
+FFBC.US,D,20170320,000000,23.0632,23.1835,22.7023,22.9021,393683.38511584,0
+FFBC.US,D,20170321,000000,23.0632,23.0632,21.0344,21.0548,551983.97096043,0
+FFBC.US,D,20170322,000000,20.9326,21.1762,20.4932,20.8938,574720.99247743,0
+FFBC.US,D,20170323,000000,20.9326,21.5312,20.8938,21.2964,274417.09115211,0
+FFBC.US,D,20170324,000000,21.5351,21.736,21.2158,21.4157,293005.58539776,0
+FFBC.US,D,20170327,000000,20.8938,21.3741,20.7744,21.3362,235528.12656199,0
+FFBC.US,D,20170328,000000,21.3362,21.6991,20.6134,21.6563,262902.22241286,0
+FFBC.US,D,20170329,000000,21.4972,21.736,21.4157,21.4157,138718.50643382,0
+FFBC.US,D,20170330,000000,21.4972,22.4597,21.3741,22.3782,378234.37262634,0
+FFBC.US,D,20170331,000000,22.2997,22.3229,21.8183,22.059,355262.35378813,0
+FFBC.US,D,20170403,000000,22.1396,22.2588,21.4972,21.6563,299717.4387123,0
+FFBC.US,D,20170404,000000,21.4575,21.8572,21.4575,21.736,204941.3699646,0
+FFBC.US,D,20170405,000000,21.9397,21.9765,21.0936,21.0936,371917.27358383,0
+FFBC.US,D,20170406,000000,21.1333,21.797,21.0548,21.6991,330115.57903873,0
+FFBC.US,D,20170407,000000,21.4972,21.8183,21.4972,21.6157,424459.78867421,0
+FFBC.US,D,20170410,000000,21.6563,21.8183,21.1762,21.4575,179630.71550435,0
+FFBC.US,D,20170411,000000,21.3362,21.8183,21.2964,21.6991,186182.81186807,0
+FFBC.US,D,20170412,000000,21.6157,21.7786,21.2566,21.3741,145297.40073768,0
+FFBC.US,D,20170413,000000,21.2566,21.3741,20.853,20.8938,185742.70723581,0
+FFBC.US,D,20170417,000000,20.9326,21.2566,20.8123,21.2566,304888.41046891,0
+FFBC.US,D,20170418,000000,20.9743,21.2566,20.7744,21.1333,261559.23333595,0
+FFBC.US,D,20170419,000000,21.2566,21.6157,21.2566,21.3362,225272.76100923,0
+FFBC.US,D,20170420,000000,21.4972,22.059,21.0548,22.0193,291728.56048119,0
+FFBC.US,D,20170421,000000,22.3413,22.8226,21.4972,22.6615,496173.13786324,0
+FFBC.US,D,20170424,000000,23.3037,23.5861,22.7023,22.7023,371086.53743956,0
+FFBC.US,D,20170425,000000,22.9837,23.104,22.8226,22.8226,312625.80033873,0
+FFBC.US,D,20170426,000000,22.743,23.4232,21.4972,23.2669,386849.91038068,0
+FFBC.US,D,20170427,000000,23.2669,23.3446,22.7818,22.9021,225877.77604234,0
+FFBC.US,D,20170428,000000,22.8642,22.9429,22.1396,22.2201,218911.34229649,0
+FFBC.US,D,20170501,000000,22.3782,22.8642,22.1802,22.5422,320119.94736729,0
+FFBC.US,D,20170502,000000,22.5422,22.743,22.1396,22.2997,174405.11717747,0
+FFBC.US,D,20170503,000000,22.1802,22.4597,22.1396,22.4219,151055.86579732,0
+FFBC.US,D,20170504,000000,22.5422,22.9021,22.4597,22.5422,168667.26591794,0
+FFBC.US,D,20170505,000000,22.4995,22.6217,22.2201,22.3782,127413.89845565,0
+FFBC.US,D,20170508,000000,22.3782,22.4432,22.1202,22.4219,204975.38273478,0
+FFBC.US,D,20170509,000000,22.4219,22.6615,22.0193,22.1802,202146.13867022,0
+FFBC.US,D,20170510,000000,22.059,22.2201,21.8988,21.9765,195705.35682708,0
+FFBC.US,D,20170511,000000,21.8572,21.8776,21.4157,21.6563,206040.08551026,0
+FFBC.US,D,20170512,000000,21.5351,21.6563,21.0936,21.4157,186836.26933143,0
+FFBC.US,D,20170515,000000,21.4972,21.7786,21.4362,21.6563,207866.46819966,0
+FFBC.US,D,20170516,000000,21.6563,21.736,21.4157,21.6157,183097.9566822,0
+FFBC.US,D,20170517,000000,21.0141,21.2566,20.2903,20.3727,541651.30365726,0
+FFBC.US,D,20170518,000000,20.3727,20.8938,20.3727,20.691,504653.65522688,0
+FFBC.US,D,20170519,000000,20.6134,20.8938,20.3727,20.4932,771803.35115159,0
+FFBC.US,D,20170522,000000,20.6134,20.7347,20.3311,20.6532,152467.91110458,0
+FFBC.US,D,20170523,000000,20.691,21.0141,20.4932,20.8938,159030.31436835,0
+FFBC.US,D,20170524,000000,20.8938,20.9326,20.5707,20.691,161080.3567889,0
+FFBC.US,D,20170525,000000,20.7744,20.853,20.4533,20.7347,187047.56078252,0
+FFBC.US,D,20170526,000000,20.6532,20.8938,20.4533,20.7347,214026.90236135,0
+FFBC.US,D,20170530,000000,20.5707,20.6134,20.0497,20.1292,372322.33475592,0
+FFBC.US,D,20170531,000000,20.2282,20.3495,19.8216,20.2681,233275.0382104,0
+FFBC.US,D,20170601,000000,20.3903,20.5106,19.9837,20.4708,262233.30459942,0
+FFBC.US,D,20170602,000000,20.3495,21.0364,20.2282,20.5512,271804.29198867,0
+FFBC.US,D,20170605,000000,20.5512,20.8753,20.5106,20.5106,171551.13655277,0
+FFBC.US,D,20170606,000000,20.1855,20.5512,20.1467,20.5106,201397.85772636,0
+FFBC.US,D,20170607,000000,20.6328,20.9161,20.5106,20.8336,250741.11104028,0
+FFBC.US,D,20170608,000000,20.8336,22.0872,20.7133,21.6632,396909.44483244,0
+FFBC.US,D,20170609,000000,21.8039,22.8159,21.766,22.5355,364414.88103523,0
+FFBC.US,D,20170612,000000,22.5723,23.0584,22.289,22.5355,382947.7180206,0
+FFBC.US,D,20170613,000000,22.6945,22.8159,22.2928,22.4539,215957.38474129,0
+FFBC.US,D,20170614,000000,22.3704,22.3704,21.4399,22.3336,287129.62167753,0
+FFBC.US,D,20170615,000000,22.0076,22.4539,22.0076,22.3336,217486.92870916,0
+FFBC.US,D,20170616,000000,21.8853,22.2492,21.8853,22.0872,629484.64452924,0
+FFBC.US,D,20170619,000000,22.3336,22.4113,21.8853,22.0872,158354.18172487,0
+FFBC.US,D,20170620,000000,22.0484,22.0484,21.7863,21.8039,160217.66925446,0
+FFBC.US,D,20170621,000000,21.8039,21.8039,21.3187,21.3594,177284.86505228,0
+FFBC.US,D,20170622,000000,21.4013,21.5215,21.1169,21.3187,132073.64796963,0
+FFBC.US,D,20170623,000000,21.4399,21.6418,21.1587,21.6418,495185.73683816,0
+FFBC.US,D,20170626,000000,21.6854,21.8853,21.4399,21.766,305065.68914982,0
+FFBC.US,D,20170627,000000,21.8445,22.0076,21.6234,21.7233,199680.72817753,0
+FFBC.US,D,20170628,000000,21.8445,22.3336,21.8445,22.2094,191324.92430453,0
+FFBC.US,D,20170629,000000,22.6557,22.776,22.1289,22.5723,231824.85737294,0
+FFBC.US,D,20170630,000000,22.6557,22.6557,22.2492,22.4113,178258.8671073,0
+FFBC.US,D,20170703,000000,22.5723,23.1409,22.0484,23.0584,142505.26151331,0
+FFBC.US,D,20170705,000000,23.0584,23.0584,22.4539,22.8575,202999.54999461,0
+FFBC.US,D,20170706,000000,22.8159,22.9788,22.4908,22.5355,233702.77456261,0
+FFBC.US,D,20170707,000000,22.6945,22.8963,22.5355,22.8575,158630.40664629,0
+FFBC.US,D,20170710,000000,22.7372,22.8575,22.4539,22.6557,181062.34392173,0
+FFBC.US,D,20170711,000000,22.6557,22.6945,22.289,22.615,206703.84987367,0
+FFBC.US,D,20170712,000000,22.5723,22.7954,22.4539,22.6557,137455.91117732,0
+FFBC.US,D,20170713,000000,22.6557,22.6945,22.4113,22.5723,133442.40429667,0
+FFBC.US,D,20170714,000000,22.3704,22.5355,22.0668,22.4113,208389.02803235,0
+FFBC.US,D,20170717,000000,22.4113,22.615,22.1705,22.4539,164081.72608434,0
+FFBC.US,D,20170718,000000,22.2094,22.4908,21.9639,22.289,145251.01968744,0
+FFBC.US,D,20170719,000000,22.289,22.6557,22.2492,22.5723,205460.83772727,0
+FFBC.US,D,20170720,000000,22.4908,22.6945,22.289,22.5723,149615.9918599,0
+FFBC.US,D,20170721,000000,22.8159,22.8159,22.3336,22.4113,230608.64316668,0
+FFBC.US,D,20170724,000000,22.4539,22.6557,22.2492,22.4908,104348.08682696,0
+FFBC.US,D,20170725,000000,22.8575,22.9788,22.615,22.7372,217793.04364073,0
+FFBC.US,D,20170726,000000,21.3187,21.8445,20.6328,20.7929,2088718.0323083,0
+FFBC.US,D,20170727,000000,21.0364,21.1974,20.4708,20.5106,1437064.2764549,0
+FFBC.US,D,20170728,000000,20.7133,21.1538,20.3495,20.9947,838792.0173563,0
+FFBC.US,D,20170731,000000,21.0364,21.1587,20.6707,20.7133,426946.84365701,0
+FFBC.US,D,20170801,000000,21.0364,21.2372,20.7521,21.1169,389275.12396316,0
+FFBC.US,D,20170802,000000,21.0364,21.1974,20.8336,20.9568,391232.40428322,0
+FFBC.US,D,20170803,000000,20.8336,20.9947,20.5106,20.6328,389398.8067638,0
+FFBC.US,D,20170804,000000,20.5512,20.9161,20.5512,20.8336,315715.80897463,0
+FFBC.US,D,20170807,000000,20.8336,20.8753,20.5901,20.7521,425269.91101838,0
+FFBC.US,D,20170808,000000,20.6328,21.1974,20.6328,20.7929,416038.02064088,0
+FFBC.US,D,20170809,000000,20.6328,20.8539,20.4708,20.5901,692801.99293506,0
+FFBC.US,D,20170810,000000,20.3903,20.5512,20.0245,20.0652,606797.09613249,0
+FFBC.US,D,20170811,000000,20.1467,20.2681,19.5995,19.6625,678724.82884262,0
+FFBC.US,D,20170814,000000,19.9041,20.4708,19.844,20.43,451458.71336314,0
+FFBC.US,D,20170815,000000,20.5512,20.5512,19.9837,20.0245,256717.05169103,0
+FFBC.US,D,20170816,000000,20.1855,20.3067,20.0652,20.1855,464361.92153954,0
+FFBC.US,D,20170817,000000,19.9837,20.1467,19.419,19.4588,470016.28690864,0
+FFBC.US,D,20170818,000000,19.2987,19.5995,19.1348,19.2987,314906.71732046,0
+FFBC.US,D,20170821,000000,19.2162,19.4588,19.1348,19.3773,287551.17388969,0
+FFBC.US,D,20170822,000000,19.5402,19.5791,19.3773,19.4996,338989.81998439,0
+FFBC.US,D,20170823,000000,19.3773,19.7411,19.3366,19.5791,227523.7879808,0
+FFBC.US,D,20170824,000000,19.7013,19.7828,19.6208,19.7411,236716.51213811,0
+FFBC.US,D,20170825,000000,19.7828,19.9662,19.7013,19.9041,184695.52619041,0
+FFBC.US,D,20170828,000000,19.9041,19.9041,19.419,19.4792,270334.52804111,0
+FFBC.US,D,20170829,000000,19.096,19.4996,19.096,19.3773,272479.39394214,0
+FFBC.US,D,20170830,000000,19.3938,19.5975,19.3124,19.4346,235384.86065125,0
+FFBC.US,D,20170831,000000,19.5577,19.6179,19.354,19.517,387432.25023367,0
+FFBC.US,D,20170901,000000,19.517,19.68,19.4346,19.5975,203163.42970545,0
+FFBC.US,D,20170905,000000,19.4346,19.517,19.0892,19.1076,308733.9148787,0
+FFBC.US,D,20170906,000000,19.2318,19.517,19.1076,19.1901,291669.8111509,0
+FFBC.US,D,20170907,000000,19.2318,19.2318,18.5768,18.8243,310354.15956704,0
+FFBC.US,D,20170908,000000,18.7845,19.1901,18.7845,19.028,255475.07023464,0
+FFBC.US,D,20170911,000000,19.2705,19.517,19.1493,19.4346,197825.48616798,0
+FFBC.US,D,20170912,000000,19.5577,20.1079,19.5577,19.9662,364931.25672789,0
+FFBC.US,D,20170913,000000,19.843,20.2505,19.7197,20.1671,220773.79913607,0
+FFBC.US,D,20170914,000000,20.1283,20.2903,19.8828,19.9662,195464.17536584,0
+FFBC.US,D,20170915,000000,19.9662,20.1671,19.7616,20.1283,596631.40061018,0
+FFBC.US,D,20170918,000000,20.1283,20.3737,20.0467,20.2098,238608.85898785,0
+FFBC.US,D,20170919,000000,20.2098,20.3737,20.0467,20.2903,298029.16848361,0
+FFBC.US,D,20170920,000000,20.2098,20.6182,20.0856,20.2903,476195.27349043,0
+FFBC.US,D,20170921,000000,20.2505,20.5562,20.2505,20.2903,326245.33806882,0
+FFBC.US,D,20170922,000000,20.2903,20.5348,20.2505,20.4097,326409.21777965,0
+FFBC.US,D,20170925,000000,20.2903,20.5746,20.2098,20.3737,410671.21778325,0
+FFBC.US,D,20170926,000000,20.3311,20.494,20.2098,20.3311,504947.40187839,0
+FFBC.US,D,20170927,000000,20.6978,21.2479,20.494,21.0664,770805.64322646,0
+FFBC.US,D,20170928,000000,21.1043,21.4516,20.9423,21.3497,432603.27040611,0
+FFBC.US,D,20170929,000000,21.311,21.6554,21.2061,21.311,494127.21820271,0
+FFBC.US,D,20171002,000000,21.311,21.5972,21.0664,21.5972,467328.24737481,0
+FFBC.US,D,20171003,000000,21.5525,21.6554,21.2674,21.6341,623341.73209763,0
+FFBC.US,D,20171004,000000,21.4303,21.5972,20.9423,21.0664,352083.70581177,0
+FFBC.US,D,20171005,000000,21.1043,21.41,20.9025,21.3497,315046.89116119,0
+FFBC.US,D,20171006,000000,21.3497,21.5525,21.1043,21.4303,200452.71499151,0
+FFBC.US,D,20171009,000000,21.3915,21.5118,21.2674,21.4303,274171.78693085,0
+FFBC.US,D,20171010,000000,21.4303,21.7166,21.3915,21.6341,229625.36490162,0
+FFBC.US,D,20171011,000000,21.5525,21.797,21.3915,21.5525,272541.23534246,0
+FFBC.US,D,20171012,000000,21.5972,21.6767,21.4303,21.4303,321525.80853453,0
+FFBC.US,D,20171013,000000,21.4303,21.5972,21.1869,21.311,319567.49752445,0
+FFBC.US,D,20171016,000000,21.3497,21.5972,21.3497,21.5118,300054.47434404,0
+FFBC.US,D,20171017,000000,21.5118,21.5972,21.1869,21.2265,271234.32041574,0
+FFBC.US,D,20171018,000000,21.311,21.6341,21.2674,21.4303,412644.98914342,0
+FFBC.US,D,20171019,000000,21.2265,21.6341,21.2265,21.472,338338.42390105,0
+FFBC.US,D,20171020,000000,22.0027,22.4325,21.6341,22.4083,559673.94909,0
+FFBC.US,D,20171023,000000,22.5703,22.5703,22.2055,22.4083,387841.43416578,0
+FFBC.US,D,20171024,000000,22.4888,22.7362,22.4519,22.5335,346738.54744427,0
+FFBC.US,D,20171025,000000,22.4888,22.9807,22.3462,22.5703,472969.21377384,0
+FFBC.US,D,20171026,000000,22.5703,22.8973,22.4888,22.6548,319052.1525218,0
+FFBC.US,D,20171027,000000,22.776,23.0205,22.5703,22.8585,386017.11285639,0
+FFBC.US,D,20171030,000000,22.8159,22.8585,22.1239,22.2055,576459.76651638,0
+FFBC.US,D,20171031,000000,22.3675,22.5335,22.1239,22.2452,382083.99979615,0
+FFBC.US,D,20171101,000000,22.5335,22.5703,21.9212,22.1648,358847.09362657,0
+FFBC.US,D,20171102,000000,22.286,22.5925,22.0027,22.5335,236115.61986502,0
+FFBC.US,D,20171103,000000,22.5335,22.5335,22.1648,22.2055,283688.14774982,0
+FFBC.US,D,20171106,000000,22.2452,22.3879,22.0444,22.2452,201193.78110531,0
+FFBC.US,D,20171107,000000,22.2055,22.2055,21.3915,21.5118,493204.75064796,0
+FFBC.US,D,20171108,000000,21.3497,21.3497,20.9423,21.1043,251386.3229836,0
+FFBC.US,D,20171109,000000,20.9423,21.1043,20.5348,20.6978,443145.16778036,0
+FFBC.US,D,20171110,000000,20.657,20.9423,20.5746,20.6182,458463.28263919,0
+FFBC.US,D,20171113,000000,20.5348,21.3915,20.3737,21.3915,427886.83294185,0
+FFBC.US,D,20171114,000000,21.3497,21.6341,21.311,21.6341,441259.00507066,0
+FFBC.US,D,20171115,000000,21.472,21.9416,21.3915,21.7166,523428.70436349,0
+FFBC.US,D,20171116,000000,21.8786,21.9601,21.5972,21.6767,322367.88226886,0
+FFBC.US,D,20171117,000000,21.5118,21.8786,21.2265,21.7573,188070.00526778,0
+FFBC.US,D,20171120,000000,21.8398,22.0444,21.5972,21.9601,209033.20928565,0
+FFBC.US,D,20171121,000000,22.0833,22.4083,22.0027,22.3297,287919.13022159,0
+FFBC.US,D,20171122,000000,22.3675,22.5925,21.8786,22.3297,298371.35756538,0
+FFBC.US,D,20171124,000000,22.3675,22.5335,21.9601,22.0444,408395.45425154,0
+FFBC.US,D,20171127,000000,22.0444,22.286,21.9212,22.1239,169926.76910442,0
+FFBC.US,D,20171128,000000,22.1239,22.9584,22.0444,22.8973,239496.28308242,0
+FFBC.US,D,20171129,000000,23.102,23.9558,23.0205,23.7947,376332.74956656,0
+FFBC.US,D,20171130,000000,23.9752,23.9752,23.1543,23.2369,348752.51571463,0
+FFBC.US,D,20171201,000000,23.2805,23.3999,22.3394,23.1961,357289.72102857,0
+FFBC.US,D,20171204,000000,23.7277,24.0169,23.4426,23.525,269831.55131852,0
+FFBC.US,D,20171205,000000,23.5639,23.5639,22.9089,22.9089,420951.31989616,0
+FFBC.US,D,20171206,000000,22.9089,23.3164,22.9089,22.9497,258604.24509075,0
+FFBC.US,D,20171207,000000,22.8274,23.3397,22.8274,23.0331,711330.7071604,0
+FFBC.US,D,20171208,000000,23.1146,23.1146,22.5791,22.6227,269432.67428647,0
+FFBC.US,D,20171211,000000,22.745,22.7857,22.0493,22.3966,259460.74848515,0
+FFBC.US,D,20171212,000000,22.4985,22.9497,22.3744,22.745,404850.9113233,0
+FFBC.US,D,20171213,000000,22.7051,22.9497,22.418,22.5412,378435.35717738,0
+FFBC.US,D,20171214,000000,22.6227,22.8274,22.1725,22.2521,428209.43891351,0
+FFBC.US,D,20171215,000000,22.2928,23.1961,22.2521,22.7857,1590287.6833334,0
+FFBC.US,D,20171218,000000,23.0739,23.362,22.7857,22.9924,329745.56132682,0
+FFBC.US,D,20171219,000000,23.0739,23.0739,22.5791,22.6635,391013.89800211,0
+FFBC.US,D,20171220,000000,22.745,22.8274,22.3394,22.418,259885.39276733,0
+FFBC.US,D,20171221,000000,22.6635,22.7653,22.4985,22.6227,251118.34358222,0
+FFBC.US,D,20171222,000000,22.6227,22.6227,22.2123,22.3394,273399.80011688,0
+FFBC.US,D,20171226,000000,22.2123,22.4587,22.0493,22.2521,200234.20871038,0
+FFBC.US,D,20171227,000000,22.2521,22.2521,21.9639,22.0076,174182.48813631,0
+FFBC.US,D,20171228,000000,22.0493,22.1968,21.8844,22.089,333288.04287506,0
+FFBC.US,D,20171229,000000,22.2123,22.2123,21.5564,21.6001,293943.5133026,0
+FFBC.US,D,20180102,000000,21.637,22.0493,21.475,21.637,563149.43578789,0
+FFBC.US,D,20180103,000000,21.6807,22.0076,21.6001,21.8436,429757.53530147,0
+FFBC.US,D,20180104,000000,21.9261,22.3744,21.7146,22.0493,403507.9222464,0
+FFBC.US,D,20180105,000000,22.2123,22.2123,21.8009,22.089,362483.36796528,0
+FFBC.US,D,20180108,000000,21.9639,22.1725,21.8009,22.089,908491.39827497,0
+FFBC.US,D,20180109,000000,22.0493,22.5616,22.0493,22.418,830834.05982535,0
+FFBC.US,D,20180110,000000,22.3744,22.8274,22.3394,22.5791,774975.81498792,0
+FFBC.US,D,20180111,000000,22.4587,23.0933,22.4587,23.0331,684138.01275048,0
+FFBC.US,D,20180112,000000,23.1543,23.297,22.6635,23.1146,391873.49346653,0
+FFBC.US,D,20180116,000000,23.1543,23.3999,22.807,22.9089,347790.88193968,0
+FFBC.US,D,20180117,000000,23.0331,23.1543,22.6635,23.0739,370553.67070682,0
+FFBC.US,D,20180118,000000,23.1543,23.3999,22.7051,22.745,307612.52415293,0
+FFBC.US,D,20180119,000000,22.8702,23.9335,22.7051,23.9335,488934.60195599,0
+FFBC.US,D,20180122,000000,24.1789,24.1789,23.689,23.85,446235.17641626,0
+FFBC.US,D,20180123,000000,23.8112,23.9752,23.6065,23.8112,318084.33460682,0
+FFBC.US,D,20180124,000000,24.0984,24.1789,23.6473,23.689,367412.12757065,0
+FFBC.US,D,20180125,000000,23.8112,23.8112,23.1543,23.2369,379038.31083048,0
+FFBC.US,D,20180126,000000,23.2369,23.362,22.9924,23.2805,265651.072657,0
+FFBC.US,D,20180129,000000,23.2805,23.689,23.2805,23.2805,251665.63997504,0
+FFBC.US,D,20180130,000000,23.1543,23.5639,23.1543,23.362,426002.73161215,0
+FFBC.US,D,20180131,000000,23.4833,23.6065,23.297,23.362,357297.96654861,0
+FFBC.US,D,20180201,000000,23.2369,23.6065,22.9924,23.6065,383362.05540273,0
+FFBC.US,D,20180202,000000,23.4833,23.8723,23.2369,23.3999,445296.21782144,0
+FFBC.US,D,20180205,000000,23.0739,23.525,22.2123,22.2521,584370.31230709,0
+FFBC.US,D,20180206,000000,21.7621,22.6431,21.475,22.5412,705148.6285086,0
+FFBC.US,D,20180207,000000,22.4587,22.9497,22.2928,22.9497,1063883.3769246,0
+FFBC.US,D,20180208,000000,23.0331,23.0739,22.2123,22.2123,424614.39217501,0
+FFBC.US,D,20180209,000000,22.7051,22.9497,22.1309,22.7857,497289.37513898,0
+FFBC.US,D,20180212,000000,22.8274,23.0506,22.3744,22.745,387707.44446508,0
+FFBC.US,D,20180213,000000,22.5791,22.9089,22.5791,22.7857,221510.74248986,0
+FFBC.US,D,20180214,000000,22.6227,23.2591,22.5791,23.2369,339457.7532468,0
+FFBC.US,D,20180215,000000,23.3999,23.5639,23.1543,23.3999,295379.26447998,0
+FFBC.US,D,20180216,000000,23.2369,23.85,23.2369,23.6065,282857.41160554,0
+FFBC.US,D,20180220,000000,23.525,23.689,23.1961,23.3164,201199.96524534,0
+FFBC.US,D,20180221,000000,23.2805,23.8947,23.2805,23.525,225879.83742235,0
+FFBC.US,D,20180222,000000,23.5639,23.7277,23.1543,23.1961,247374.87748295,0
+FFBC.US,D,20180223,000000,23.3164,23.5639,23.0331,23.4426,439970.64256402,0
+FFBC.US,D,20180226,000000,23.3164,23.525,23.1146,23.4426,225098.57439832,0
+FFBC.US,D,20180227,000000,23.3999,23.8112,22.9924,22.9924,368183.08369462,0
+FFBC.US,D,20180228,000000,23.1476,23.396,22.4043,22.449,457392.39572368,0
+FFBC.US,D,20180301,000000,22.3627,22.7362,22.2395,22.5684,411903.9230296,0
+FFBC.US,D,20180302,000000,22.3627,23.1068,22.2395,22.9837,320324.02398834,0
+FFBC.US,D,20180305,000000,22.8176,23.4367,22.613,23.2291,252876.70073127,0
+FFBC.US,D,20180306,000000,23.3116,23.4367,22.9215,23.396,317230.92328243,0
+FFBC.US,D,20180307,000000,23.1903,23.7249,23.1903,23.6861,1009333.0777039,0
+FFBC.US,D,20180308,000000,23.7666,23.8928,23.2339,23.396,248152.01774695,0
+FFBC.US,D,20180309,000000,23.6035,24.1382,23.396,24.0974,314168.74327667,0
+FFBC.US,D,20180312,000000,24.1382,24.469,23.9315,24.1789,368334.5951254,0
+FFBC.US,D,20180313,000000,24.2216,24.3022,23.9315,24.0974,342149.91554065,0
+FFBC.US,D,20180314,000000,24.1382,24.2634,23.6424,23.6861,301803.55528304,0
+FFBC.US,D,20180315,000000,23.7666,23.9315,23.5201,23.8092,240692.91417857,0
+FFBC.US,D,20180316,000000,23.8092,24.2216,23.6424,23.9733,992142.19910543,0
+FFBC.US,D,20180319,000000,23.9315,23.9315,23.396,23.8928,352555.76183421,0
+FFBC.US,D,20180320,000000,23.9315,24.0567,23.5609,23.6035,285594.92425964,0
+FFBC.US,D,20180321,000000,23.5609,23.8928,23.4775,23.6424,256145.01873809,0
+FFBC.US,D,20180322,000000,23.396,23.5609,22.8176,22.8176,298618.72316665,0
+FFBC.US,D,20180323,000000,22.8992,22.9419,21.9514,21.9514,467466.35983552,0
+FFBC.US,D,20180326,000000,22.2812,22.6538,22.1172,22.613,334794.91166281,0
+FFBC.US,D,20180327,000000,22.8176,23.457,22.8176,23.2291,1700943.5929928,0
+FFBC.US,D,20180328,000000,23.2291,23.7249,23.0234,23.5609,1821326.1242323,0
+FFBC.US,D,20180329,000000,23.5609,24.2216,23.4775,24.2216,9119903.8470497,0
+FFBC.US,D,20180402,000000,24.1789,24.2216,23.6861,23.8092,1781012.7460548,0
+FFBC.US,D,20180403,000000,23.8928,24.1382,23.6628,23.9733,1241367.1651479,0
+FFBC.US,D,20180404,000000,23.6424,24.2634,23.4775,24.1789,861175.51220149,0
+FFBC.US,D,20180405,000000,24.4273,24.4273,23.9315,24.0567,696594.93215458,0
+FFBC.US,D,20180406,000000,23.7249,23.9315,23.0651,23.2291,791616.30512355,0
+FFBC.US,D,20180409,000000,23.4367,23.6861,23.1903,23.1903,1111898.0708217,0
+FFBC.US,D,20180410,000000,23.4775,23.7666,23.2738,23.5609,1368542.9742123,0
+FFBC.US,D,20180411,000000,23.6861,23.7666,23.3553,23.6861,442080.46500489,0
+FFBC.US,D,20180412,000000,23.7666,24.1789,23.4775,24.015,496717.34218604,0
+FFBC.US,D,20180413,000000,24.1789,24.1789,23.6861,23.7666,444133.59949545,0
+FFBC.US,D,20180416,000000,23.8471,24.0567,23.7249,23.9733,543698.25400779,0
+FFBC.US,D,20180417,000000,24.0567,24.0751,22.9875,23.7666,971196.51681765,0
+FFBC.US,D,20180418,000000,23.7249,23.9733,23.396,23.7249,769707.95837081,0
+FFBC.US,D,20180419,000000,23.6424,24.2216,23.6424,24.0567,671176.05524378,0
+FFBC.US,D,20180420,000000,23.6035,25.418,23.6035,25.418,1165145.5778757,0
+FFBC.US,D,20180423,000000,25.3354,26.1175,25.3354,25.9118,685533.56701766,0
+FFBC.US,D,20180424,000000,25.9962,26.2834,25.5421,25.7876,979030.79154796,0
+FFBC.US,D,20180425,000000,25.8729,26.2621,25.7051,25.9962,594648.35303998,0
+FFBC.US,D,20180426,000000,25.8729,26.1175,25.7876,25.8313,433654.57421152,0
+FFBC.US,D,20180427,000000,25.9118,26.2019,25.7876,25.8729,260870.7324124,0
+FFBC.US,D,20180430,000000,25.9525,26.0776,25.5421,25.5421,418411.69972309,0
+FFBC.US,D,20180501,000000,25.4576,25.8079,25.2123,25.6653,449898.24869511,0
+FFBC.US,D,20180502,000000,25.5819,25.9758,25.418,25.7051,535772.24786701,0
+FFBC.US,D,20180503,000000,25.5004,25.5819,25.088,25.2123,380719.36622912,0
+FFBC.US,D,20180504,000000,25.252,26.1175,25.1279,25.7876,773850.30150212,0
+FFBC.US,D,20180507,000000,25.7876,26.0776,25.5819,25.9118,463014.80970261,0
+FFBC.US,D,20180508,000000,26.1611,26.4095,25.9962,26.3657,744907.49546319,0
+FFBC.US,D,20180509,000000,26.4095,26.78,26.2019,26.6142,593940.26900633,0
+FFBC.US,D,20180510,000000,26.6531,26.6763,26.3251,26.6531,410755.73436369,0
+FFBC.US,D,20180511,000000,26.78,26.8209,26.5502,26.6142,292516.00764525,0
+FFBC.US,D,20180514,000000,26.5734,26.7364,26.0776,26.2436,569490.24070052,0
+FFBC.US,D,20180515,000000,26.0776,26.3657,25.6236,26.0776,601583.86608567,0
+FFBC.US,D,20180516,000000,26.1611,26.3657,26.036,26.1175,670402.0070498,0
+FFBC.US,D,20180517,000000,26.036,26.5298,26.036,26.4919,344677.16743366,0
+FFBC.US,D,20180518,000000,26.2019,26.4473,26.036,26.1175,457901.5565863,0
+FFBC.US,D,20180521,000000,26.1611,26.5298,26.1611,26.5298,437113.56986933,0
+FFBC.US,D,20180522,000000,26.6142,26.9043,26.5375,26.6531,342165.37589074,0
+FFBC.US,D,20180523,000000,26.6531,26.7364,26.3251,26.4473,268751.38819295,0
+FFBC.US,D,20180524,000000,26.3657,26.3862,25.9525,26.3657,235430.21101149,0
+FFBC.US,D,20180525,000000,26.2436,26.4095,26.1611,26.2436,271196.18488554,0
+FFBC.US,D,20180529,000000,25.9962,26.2436,25.5004,25.6653,490922.80297622,0
+FFBC.US,D,20180530,000000,25.8729,26.3251,25.8729,26.2834,439634.6376223,0
+FFBC.US,D,20180531,000000,26.1932,26.4842,26.0263,26.1107,441153.87469012,0
+FFBC.US,D,20180601,000000,26.358,26.8159,26.358,26.6491,437715.49283242,0
+FFBC.US,D,20180604,000000,26.6928,27.2302,26.6491,27.1479,427751.81255115,0
+FFBC.US,D,20180605,000000,27.0624,27.2721,26.7413,27.1886,302320.9616657,0
+FFBC.US,D,20180606,000000,27.1886,27.5204,27.106,27.4787,336397.63462105,0
+FFBC.US,D,20180607,000000,27.6028,27.7698,27.1886,27.4389,585304.11745189,0
+FFBC.US,D,20180608,000000,27.4389,27.9366,27.3962,27.8532,449501.43304308,0
+FFBC.US,D,20180611,000000,27.8532,27.9783,27.106,27.106,517384.73817239,0
+FFBC.US,D,20180612,000000,27.2302,27.3127,26.9043,27.0624,261010.90625313,0
+FFBC.US,D,20180613,000000,27.0624,27.3962,26.8558,27.0624,301507.74725151,0
+FFBC.US,D,20180614,000000,27.0624,27.1479,26.6928,27.0236,351931.16369099,0
+FFBC.US,D,20180615,000000,26.9819,27.2089,26.4842,26.8159,1286913.3564823,0
+FFBC.US,D,20180618,000000,26.8159,27.106,26.5657,26.9392,314283.14986726,0
+FFBC.US,D,20180619,000000,26.8159,27.3962,26.8159,27.1479,477584.64361759,0
+FFBC.US,D,20180620,000000,27.2302,27.3127,27.0624,27.2302,401537.24295625,0
+FFBC.US,D,20180621,000000,27.2721,27.6445,26.7957,26.9819,617057.6151353,0
+FFBC.US,D,20180622,000000,27.0624,27.1479,26.5657,26.8985,898471.03004341,0
+FFBC.US,D,20180625,000000,26.8159,26.8985,26.4405,26.6928,416853.29643507,0
+FFBC.US,D,20180626,000000,26.6491,26.7957,26.358,26.6491,313279.2578021,0
+FFBC.US,D,20180627,000000,26.8159,26.8159,26.1107,26.1107,409616.82190783,0
+FFBC.US,D,20180628,000000,26.068,26.2747,25.7789,25.8613,483039.05512565,0
+FFBC.US,D,20180629,000000,26.0263,26.2339,25.4043,25.4461,657170.0087617,0
+FFBC.US,D,20180702,000000,25.2375,25.9428,25.2375,25.9428,460918.38623182,0
+FFBC.US,D,20180703,000000,26.0263,26.2339,25.7789,25.8196,186403.37952921,0
+FFBC.US,D,20180705,000000,25.9855,26.1513,25.8196,26.068,231831.04151297,0
+FFBC.US,D,20180706,000000,26.1107,26.4842,25.9428,26.358,262957.87967314,0
+FFBC.US,D,20180709,000000,26.524,26.8985,26.4008,26.8558,248120.06635679,0
+FFBC.US,D,20180710,000000,26.8558,26.9392,26.2747,26.4008,254830.88898132,0
+FFBC.US,D,20180711,000000,25.4043,26.6085,25.4043,26.4008,221921.98780198,0
+FFBC.US,D,20180712,000000,26.6928,26.6928,25.9428,26.2747,198285.17391035,0
+FFBC.US,D,20180713,000000,26.2339,26.358,25.9428,25.9428,152176.22583308,0
+FFBC.US,D,20180716,000000,25.9428,26.3184,25.9428,26.1932,179420.45474328,0
+FFBC.US,D,20180717,000000,26.2747,26.5657,26.2339,26.2339,145301.5234977,0
+FFBC.US,D,20180718,000000,26.2339,26.4405,26.1513,26.358,847802.30938268,0
+FFBC.US,D,20180719,000000,26.1932,26.6491,24.7417,26.5657,340196.7579806,0
+FFBC.US,D,20180720,000000,25.7361,26.6085,24.9056,25.9855,620567.11460335,0
+FFBC.US,D,20180723,000000,26.068,26.4405,25.9855,26.068,572944.0829083,0
+FFBC.US,D,20180724,000000,26.0263,26.0263,25.1123,25.3228,731526.04712434,0
+FFBC.US,D,20180725,000000,25.2772,25.4461,24.7776,25.1123,812017.78308853,0
+FFBC.US,D,20180726,000000,26.5657,26.5657,25.6528,25.9428,606129.20900906,0
+FFBC.US,D,20180727,000000,25.9021,26.068,25.5276,25.5276,321496.94921438,0
+FFBC.US,D,20180730,000000,25.5702,25.7361,25.156,25.156,324841.53828159,0
+FFBC.US,D,20180731,000000,25.1957,25.5702,24.8242,25.1957,599031.87763253,0
+FFBC.US,D,20180801,000000,25.3607,25.8613,25.2375,25.7789,284077.74857183,0
+FFBC.US,D,20180802,000000,25.61,25.8613,25.5276,25.7789,277526.68289811,0
+FFBC.US,D,20180803,000000,25.8196,25.841,25.3607,25.4043,286753.41982559,0
+FFBC.US,D,20180806,000000,25.4043,25.61,25.3228,25.5702,219212.30377804,0
+FFBC.US,D,20180807,000000,25.6528,25.841,25.5276,25.5702,164860.92772835,0
+FFBC.US,D,20180808,000000,25.4858,25.8196,25.3607,25.7361,175702.75589415,0
+FFBC.US,D,20180809,000000,25.7361,25.9021,25.5702,25.7789,193940.81553799,0
+FFBC.US,D,20180810,000000,25.5702,25.9428,25.4858,25.7789,212414.90319305,0
+FFBC.US,D,20180813,000000,25.6934,25.9021,25.5702,25.6528,268537.00467185,0
+FFBC.US,D,20180814,000000,25.6528,26.358,25.6528,26.1107,237316.37372119,0
+FFBC.US,D,20180815,000000,26.068,26.1513,25.7789,25.8196,246657.51723927,0
+FFBC.US,D,20180816,000000,25.9021,26.2747,25.9021,26.068,330686.58130167,0
+FFBC.US,D,20180817,000000,25.9428,26.358,25.9428,26.358,306437.53754689,0
+FFBC.US,D,20180820,000000,26.358,26.4008,25.9428,26.1513,263153.71077416,0
+FFBC.US,D,20180821,000000,26.2339,26.7743,26.1513,26.6085,419586.68632914,0
+FFBC.US,D,20180822,000000,26.5657,26.6491,26.1932,26.4842,263725.7437271,0
+FFBC.US,D,20180823,000000,26.4405,26.6491,26.2339,26.4842,228920.372938,0
+FFBC.US,D,20180824,000000,26.524,26.524,26.297,26.4008,151520.7069897,0
+FFBC.US,D,20180827,000000,26.524,26.5657,26.1107,26.1718,255599.78372528,0
+FFBC.US,D,20180828,000000,26.2339,26.3184,25.9021,26.1107,244541.51065838,0
+FFBC.US,D,20180829,000000,26.2747,26.358,25.9021,26.068,408579.94776249,0
+FFBC.US,D,20180830,000000,26.068,26.2348,25.8594,26.0263,237596.72140264,0
+FFBC.US,D,20180831,000000,25.9419,26.2989,25.8963,26.2348,280073.51790122,0
+FFBC.US,D,20180904,000000,26.1942,26.4425,25.905,26.3193,258398.10708968,0
+FFBC.US,D,20180905,000000,26.36,26.4036,26.1942,26.3193,275243.70453636,0
+FFBC.US,D,20180906,000000,26.3193,26.4872,26.1523,26.1523,243771.58522442,0
+FFBC.US,D,20180907,000000,26.1107,26.2348,25.9011,26.1107,273430.72081703,0
+FFBC.US,D,20180910,000000,26.1942,26.2756,25.8176,25.8176,214077.40617161,0
+FFBC.US,D,20180911,000000,25.7779,26.1523,25.7556,25.8176,246611.13618902,0
+FFBC.US,D,20180912,000000,25.7779,25.7779,25.024,25.0861,338673.39815276,0
+FFBC.US,D,20180913,000000,25.1899,25.2335,24.8572,25.024,673238.46594439,0
+FFBC.US,D,20180914,000000,25.1065,25.4616,24.9416,25.4422,441769.19662328,0
+FFBC.US,D,20180917,000000,25.317,25.483,24.8572,25.024,483646.13153878,0
+FFBC.US,D,20180918,000000,25.1065,25.2335,24.8154,24.8572,521186.95360195,0
+FFBC.US,D,20180919,000000,24.8154,25.1492,24.8154,25.024,738100.81866816,0
+FFBC.US,D,20180920,000000,25.1065,25.7779,25.1065,25.5236,367463.66207091,0
+FFBC.US,D,20180921,000000,25.5236,25.6914,25.317,25.3995,1545540.2767532,0
+FFBC.US,D,20180924,000000,25.3568,25.3995,24.8154,24.8572,329777.51271699,0
+FFBC.US,D,20180925,000000,24.8978,25.1065,24.732,24.8572,304919.33116907,0
+FFBC.US,D,20180926,000000,24.9416,24.9609,24.5224,24.6049,475832.47060857,0
+FFBC.US,D,20180927,000000,24.6884,24.8154,24.4827,24.5651,292007.87747263,0
+FFBC.US,D,20180928,000000,24.4827,24.8978,24.4827,24.8154,370320.73476562,0
+FFBC.US,D,20181001,000000,24.9328,25.0075,24.2285,24.3041,411422.59079713,0
+FFBC.US,D,20181002,000000,24.3041,24.3817,24.1207,24.2051,345341.96248708,0
+FFBC.US,D,20181003,000000,24.3128,24.7873,24.2285,24.6408,413128.3827559,0
+FFBC.US,D,20181004,000000,24.6321,24.9494,24.5651,24.7136,311517.80858302,0
+FFBC.US,D,20181005,000000,24.8406,24.8978,24.3817,24.4962,224901.71260732,0
+FFBC.US,D,20181008,000000,24.4827,24.7504,24.4302,24.6408,355926.11815154,0
+FFBC.US,D,20181009,000000,24.6408,24.797,24.4895,24.6806,456964.65937148,0
+FFBC.US,D,20181010,000000,24.6737,24.9716,24.3895,24.405,321801.00276594,0
+FFBC.US,D,20181011,000000,24.2644,24.438,23.4775,23.4775,428113.58474301,0
+FFBC.US,D,20181012,000000,23.4775,23.8054,22.2268,22.8343,642084.82984408,0
+FFBC.US,D,20181015,000000,22.8837,23.2621,22.7925,23.0506,322898.6876216,0
+FFBC.US,D,20181016,000000,23.1359,23.1865,22.7847,23.1185,460744.19962093,0
+FFBC.US,D,20181017,000000,23.0263,23.5542,22.7683,23.527,297153.08197911,0
+FFBC.US,D,20181018,000000,23.4949,23.5609,22.8769,22.9099,336200.77283004,0
+FFBC.US,D,20181019,000000,21.7563,22.5587,20.6288,20.8035,874839.3696018,0
+FFBC.US,D,20181022,000000,21.1557,21.3818,20.4369,20.6697,621702.9349892,0
+FFBC.US,D,20181023,000000,20.3107,20.7375,20.2942,20.6037,701924.63017201,0
+FFBC.US,D,20181024,000000,20.6541,20.6958,20.1535,20.1787,778333.8030252,0
+FFBC.US,D,20181025,000000,20.3271,21.1732,20.0943,20.9957,451042.314601,0
+FFBC.US,D,20181026,000000,20.7375,21.2576,20.5378,21.147,675608.02226659,0
+FFBC.US,D,20181029,000000,21.406,21.7068,21.2382,21.4808,399685.09301673,0
+FFBC.US,D,20181030,000000,21.5148,21.8223,21.3061,21.6476,587983.91146568,0
+FFBC.US,D,20181031,000000,21.9416,22.3365,21.798,21.8659,630952.3470968,0
+FFBC.US,D,20181101,000000,22.025,22.2336,21.832,22.0997,339345.40803622,0
+FFBC.US,D,20181102,000000,22.2171,22.417,22.0008,22.2336,363726.38011168,0
+FFBC.US,D,20181105,000000,22.2414,22.3996,22.0328,22.3433,574612.77002687,0
+FFBC.US,D,20181106,000000,22.2171,22.5587,22.1095,22.5519,544907.25338401,0
+FFBC.US,D,20181107,000000,22.5732,22.776,22.1658,22.482,315692.10310451,0
+FFBC.US,D,20181108,000000,22.3918,22.6673,22.3268,22.5432,186810.5020813,0
+FFBC.US,D,20181109,000000,22.482,22.6518,22.156,22.2754,291913.05399214,0
+FFBC.US,D,20181112,000000,22.2667,22.6013,22.1996,22.3084,276413.53769238,0
+FFBC.US,D,20181113,000000,22.349,22.7517,22.2754,22.2754,314560.40547868,0
+FFBC.US,D,20181114,000000,22.349,22.5654,21.6738,22.0997,437081.61847916,0
+FFBC.US,D,20181115,000000,21.9571,22.6751,21.9068,22.6518,260942.88071278,0
+FFBC.US,D,20181116,000000,22.4733,22.9594,22.3433,22.8837,514527.66547769,0
+FFBC.US,D,20181119,000000,22.8769,23.2175,22.6247,22.776,240228.07298618,0
+FFBC.US,D,20181120,000000,22.6605,22.842,22.3667,22.5092,224604.87388579,0
+FFBC.US,D,20181121,000000,22.5587,22.9681,22.2579,22.5654,178318.6471276,0
+FFBC.US,D,20181123,000000,22.3667,22.842,22.3268,22.6334,105919.88908505,0
+FFBC.US,D,20181126,000000,22.842,23.2097,22.71,23.0427,267375.41703588,0
+FFBC.US,D,20181127,000000,22.8769,23.2932,22.6013,22.7517,198348.04600067,0
+FFBC.US,D,20181128,000000,22.8924,23.427,22.4364,23.427,503694.08283194,0
+FFBC.US,D,20181129,000000,22.5092,23.2349,22.4995,22.9768,360105.56612305,0
+FFBC.US,D,20181130,000000,22.9342,23.5736,22.9342,23.4989,460242.25358835,0
+FFBC.US,D,20181203,000000,23.8102,23.8102,22.9002,23.2825,345736.71675911,0
+FFBC.US,D,20181204,000000,23.1622,23.2,21.5622,21.6361,441941.32185417,0
+FFBC.US,D,20181206,000000,21.3178,21.8155,21.0897,21.8058,413880.78645978,0
+FFBC.US,D,20181207,000000,21.8746,22.3704,21.0413,22.0503,419283.66346758,0
+FFBC.US,D,20181210,000000,22.0434,22.1279,21.345,21.5622,609735.59333761,0
+FFBC.US,D,20181211,000000,21.8155,22.1687,21.5982,21.6301,360401.37415457,0
+FFBC.US,D,20181212,000000,21.7835,22.3956,21.6554,22.0746,337292.27354566,0
+FFBC.US,D,20181213,000000,22.1356,22.1774,21.5982,21.6049,367306.99719011,0
+FFBC.US,D,20181214,000000,21.4274,21.5486,20.9394,21.0413,501005.0126081,0
+FFBC.US,D,20181217,000000,21.05,21.833,20.789,20.9481,691556.91940866,0
+FFBC.US,D,20181218,000000,20.9985,21.0413,20.2564,20.2661,679333.96663576,0
+FFBC.US,D,20181219,000000,20.2758,20.3776,19.1309,19.1629,951444.373556,0
+FFBC.US,D,20181220,000000,19.1803,19.5928,18.9291,19.1803,779554.13999147,0
+FFBC.US,D,20181221,000000,19.1891,20.1409,18.9621,19.1309,3045977.5588742,0
+FFBC.US,D,20181224,000000,19.0454,19.3084,18.8525,18.8525,249079.63875172,0
+FFBC.US,D,20181226,000000,18.8525,19.7713,18.7419,19.6858,485773.47570972,0
+FFBC.US,D,20181227,000000,19.224,19.5385,18.8612,19.5015,601731.25475642,0
+FFBC.US,D,20181228,000000,19.5112,19.972,19.357,19.712,350337.71694279,0
+FFBC.US,D,20181231,000000,19.7354,20.1156,19.5112,19.9653,599636.89266565,0
+FFBC.US,D,20190102,000000,19.651,20.4349,19.6015,20.334,464855.62205208,0
+FFBC.US,D,20190103,000000,20.2252,20.7803,19.9877,20.0216,603175.25145385,0
+FFBC.US,D,20190104,000000,20.3077,20.5649,20.0313,20.4765,928645.51063868,0
+FFBC.US,D,20190107,000000,20.4765,20.5542,20.2409,20.4,696079.58715193,0
+FFBC.US,D,20190108,000000,20.4446,20.9578,20.1826,20.5697,950537.36635133,0
+FFBC.US,D,20190109,000000,20.4688,20.8132,20.4533,20.6958,585129.930841,0
+FFBC.US,D,20190110,000000,20.5775,20.594,20.2165,20.4932,397384.59292489,0
+FFBC.US,D,20190111,000000,20.3427,20.6784,20.2758,20.5542,524827.35070069,0
+FFBC.US,D,20190114,000000,20.4349,20.789,20.3679,20.5542,599329.74704407,0
+FFBC.US,D,20190115,000000,20.6628,21.2342,20.5775,21.2342,1273906.0486154,0
+FFBC.US,D,20190116,000000,21.2674,21.8058,21.1246,21.7737,817369.12559607,0
+FFBC.US,D,20190117,000000,21.6301,21.9581,21.5845,21.8911,565662.25802082,0
+FFBC.US,D,20190118,000000,21.8911,22.2851,21.6214,22.159,498349.95515444,0
+FFBC.US,D,20190122,000000,22.0746,22.2928,21.6904,21.832,406923.62892397,0
+FFBC.US,D,20190123,000000,22.0173,22.0173,21.5361,21.8155,418525.07562367,0
+FFBC.US,D,20190124,000000,22.7246,22.7246,21.5535,21.8746,498349.95515444,0
+FFBC.US,D,20190125,000000,22.1424,22.6401,21.8417,22.5548,422958.07333649,0
+FFBC.US,D,20190128,000000,22.4219,22.6159,22.1765,22.4626,418953.84266588,0
+FFBC.US,D,20190129,000000,22.4316,22.5985,22.2201,22.2298,269634.6895275,0
+FFBC.US,D,20190130,000000,22.2782,22.3025,21.9833,22.0434,292160.41959342,0
+FFBC.US,D,20190131,000000,21.9504,22.1852,21.7058,22.159,545576.17119746,0
+FFBC.US,D,20190201,000000,22.159,22.514,22.1356,22.3869,267650.61126729,0
+FFBC.US,D,20190204,000000,22.3704,22.7159,22.2928,22.7159,210165.93760148,0
+FFBC.US,D,20190205,000000,22.7081,22.7081,22.3956,22.5479,244079.761536,0
+FFBC.US,D,20190206,000000,22.4393,22.6586,22.3956,22.6401,141229.26728675,0
+FFBC.US,D,20190207,000000,22.7081,22.9934,22.5102,22.8333,363819.14221216,0
+FFBC.US,D,20190208,000000,22.7498,22.8682,22.3869,22.3869,255208.12152326,0
+FFBC.US,D,20190211,000000,22.4694,22.842,22.3869,22.8333,236344.4330462,0
+FFBC.US,D,20190212,000000,22.8914,23.2282,22.8769,23.0108,287125.4989175,0
+FFBC.US,D,20190213,000000,23.036,23.1719,22.842,23.103,345523.36392801,0
+FFBC.US,D,20190214,000000,22.9002,23.103,22.6722,22.9089,422861.18847598,0
+FFBC.US,D,20190215,000000,23.0515,23.5648,23.0515,23.5492,837935.5139619,0
+FFBC.US,D,20190219,000000,23.365,23.8259,23.2369,23.7016,406660.80297262,0
+FFBC.US,D,20190220,000000,23.7259,24.0616,23.5241,24.0353,369305.50511039,0
+FFBC.US,D,20190221,000000,24.0276,24.0276,23.4493,23.7414,322668.84375041,0
+FFBC.US,D,20190222,000000,23.7676,23.8879,23.6085,23.6482,217543.61665945,0
+FFBC.US,D,20190225,000000,23.3814,23.7579,23.3301,23.3717,250459.73266883,0
+FFBC.US,D,20190226,000000,23.3047,23.5318,23.1525,23.2282,310024.33876534,0
+FFBC.US,D,20190227,000000,23.2194,23.5823,23.1961,23.4736,205000.1192949,0
+FFBC.US,D,20190228,000000,23.6017,23.6861,23.4649,23.5241,255246.25705346,0
+FFBC.US,D,20190301,000000,23.5929,23.7268,23.2436,23.4396,221822.01087147,0
+FFBC.US,D,20190304,000000,23.3804,23.5318,23.0661,23.1496,358250.3241135,0
+FFBC.US,D,20190305,000000,23.1855,23.1855,22.7605,22.972,329826.98583725,0
+FFBC.US,D,20190306,000000,22.8206,22.9235,22.0357,22.0813,345587.26670835,0
+FFBC.US,D,20190307,000000,22.0406,22.0813,21.5069,21.538,605634.47780651,0
+FFBC.US,D,20190308,000000,21.4546,21.8533,21.3517,21.5555,281175.32551688,0
+FFBC.US,D,20190311,000000,21.6388,21.9698,21.5468,21.8096,333893.05790817,0
+FFBC.US,D,20190312,000000,21.8776,21.9882,21.5468,21.7689,459284.74257341,0
+FFBC.US,D,20190313,000000,21.8776,22.157,21.734,21.8951,317806.04830538,0
+FFBC.US,D,20190314,000000,21.9038,21.9698,21.7001,21.8096,202245.08491072,0
+FFBC.US,D,20190315,000000,21.7863,22.0716,21.667,21.8183,1189725.4731221,0
+FFBC.US,D,20190318,000000,21.9038,22.2278,21.8533,22.0144,449501.43304308,0
+FFBC.US,D,20190319,000000,22.1832,22.1832,21.2081,21.2848,401026.02071363,0
+FFBC.US,D,20190320,000000,21.1994,21.3653,20.4281,20.4775,627430.47934867,0
+FFBC.US,D,20190321,000000,20.3514,20.7676,20.234,20.5386,713106.58603955,0
+FFBC.US,D,20190322,000000,20.299,20.461,19.3084,19.5278,695469.41866879,0
+FFBC.US,D,20190325,000000,19.6635,19.9022,19.3851,19.6393,308822.55421916,0
+FFBC.US,D,20190326,000000,19.6305,20.0467,19.5965,19.8508,400443.68086063,0
+FFBC.US,D,20190327,000000,19.9633,20.105,19.6548,19.9633,269445.04256652,0
+FFBC.US,D,20190328,000000,19.9769,20.4369,19.9448,20.4281,456664.72857993,0
+FFBC.US,D,20190329,000000,20.5881,20.6823,20.1564,20.4087,487493.69732858,0
+FFBC.US,D,20190401,000000,20.6231,20.9714,20.6056,20.9199,351443.64731848,0
+FFBC.US,D,20190402,000000,20.8016,20.9538,20.6231,20.8016,204387.88943175,0
+FFBC.US,D,20190403,000000,21.047,21.1306,20.7676,20.8598,177932.13837561,0
+FFBC.US,D,20190404,000000,20.8016,21.1916,20.8016,21.0383,312839.15316983,0
+FFBC.US,D,20190405,000000,21.0733,21.3178,20.9112,21.1159,585270.10468171,0
+FFBC.US,D,20190408,000000,21.047,21.4031,21.047,21.2751,518648.3641189,0
+FFBC.US,D,20190409,000000,21.1159,21.2751,20.8346,20.9035,291690.424951,0
+FFBC.US,D,20190410,000000,20.7492,20.7492,19.7489,20.5639,986075.55773421,0
+FFBC.US,D,20190411,000000,20.6998,20.9112,20.5707,20.7337,299894.71739322,0
+FFBC.US,D,20190412,000000,21.0383,21.2848,20.6901,21.1237,462510.80229002,0
+FFBC.US,D,20190415,000000,21.2081,21.2664,20.6231,20.7337,258836.15034193,0
+FFBC.US,D,20190416,000000,20.8269,21.0975,20.5969,21.0296,324195.29564826,0
+FFBC.US,D,20190417,000000,21.0646,21.1994,20.8851,21.1819,361780.43738167,0
+FFBC.US,D,20190418,000000,21.1306,21.2178,20.8598,20.9957,292195.46305359,0
+FFBC.US,D,20190422,000000,20.9199,21.0044,20.6493,20.7579,342457.06116224,0
+FFBC.US,D,20190423,000000,20.724,21.2848,20.5969,21.1393,293807.46222189,0
+FFBC.US,D,20190424,000000,21.0975,21.4371,20.9626,21.3517,241536.01860291,0
+FFBC.US,D,20190425,000000,21.1916,21.3352,20.8938,21.1752,281098.02376649,0
+FFBC.US,D,20190426,000000,20.6056,21.3478,20.4009,21.0887,455729.89274512,0
+FFBC.US,D,20190429,000000,21.047,21.5555,21.047,21.3604,510871.80802888,0
+FFBC.US,D,20190430,000000,21.4371,21.5555,21.1994,21.2935,437083.67985917,0
+FFBC.US,D,20190501,000000,21.345,21.4459,20.8792,21.0044,815518.00634654,0
+FFBC.US,D,20190502,000000,20.9801,21.4788,20.9801,21.345,258662.99442104,0
+FFBC.US,D,20190503,000000,21.4031,21.962,21.4031,21.8699,400405.54533043,0
+FFBC.US,D,20190506,000000,21.4207,21.9464,21.4207,21.8863,330417.57121028,0
+FFBC.US,D,20190507,000000,21.6388,21.667,21.2236,21.3963,283693.30119985,0
+FFBC.US,D,20190508,000000,21.311,21.4031,21.1062,21.1393,316822.77004032,0
+FFBC.US,D,20190509,000000,20.9441,21.1306,20.7842,21.0733,219385.45969893,0
+FFBC.US,D,20190510,000000,20.9538,21.1062,20.724,21.0646,396551.7954006,0
+FFBC.US,D,20190513,000000,20.6726,20.7337,20.1147,20.2409,406107.32243977,0
+FFBC.US,D,20190514,000000,20.2252,20.7842,20.1981,20.6647,305491.36412201,0
+FFBC.US,D,20190515,000000,20.4009,20.5562,20.0467,20.4872,486368.18384278,0
+FFBC.US,D,20190516,000000,20.5969,20.8181,20.5639,20.6405,207217.13349631,0
+FFBC.US,D,20190517,000000,20.4369,20.8511,20.4009,20.4466,446412.45509718,0
+FFBC.US,D,20190520,000000,20.3863,20.6221,20.3349,20.4009,308264.95092629,0
+FFBC.US,D,20190521,000000,20.4872,20.6144,20.3437,20.5794,429549.3359204,0
+FFBC.US,D,20190522,000000,20.5212,20.5794,20.1642,20.2409,308952.42115983,0
+FFBC.US,D,20190523,000000,20.0467,20.1302,19.452,19.6897,325318.74775405,0
+FFBC.US,D,20190524,000000,19.7916,20.0041,19.715,19.9361,210340.12421239,0
+FFBC.US,D,20190528,000000,19.8759,20.0041,19.6044,19.614,215314.23417797,0
+FFBC.US,D,20190529,000000,19.4782,19.8333,19.3327,19.7576,365129.14920891,0
+FFBC.US,D,20190530,000000,19.7673,19.9944,19.1124,19.2929,385948.05662603,0
+FFBC.US,D,20190531,000000,19.0853,19.2473,18.9397,19.1202,404659.20298232,0
+FFBC.US,D,20190603,000000,19.026,19.5063,18.9048,19.3686,427596.17836035,0
+FFBC.US,D,20190604,000000,19.6771,20.0701,19.617,20.0273,290651.48942566,0
+FFBC.US,D,20190605,000000,20.0099,20.0099,19.5481,19.7965,208852.83853473,0
+FFBC.US,D,20190606,000000,19.7197,19.8818,19.3938,19.6421,188886.31175198,0
+FFBC.US,D,20190607,000000,19.5392,19.5577,19.3007,19.3239,291393.58622948,0
+FFBC.US,D,20190610,000000,19.5305,19.8992,19.4869,19.6257,334319.76357037,0
+FFBC.US,D,20190611,000000,19.7528,19.7965,19.2735,19.4026,274708.77642361,0
+FFBC.US,D,20190612,000000,19.3938,19.5209,19.1881,19.3084,279063.44169602,0
+FFBC.US,D,20190613,000000,19.3161,19.6421,19.3161,19.4715,227859.79292253,0
+FFBC.US,D,20190614,000000,19.5063,19.5063,19.2318,19.3423,261204.67597412,0
+FFBC.US,D,20190617,000000,19.2735,19.5481,18.9222,18.9834,473864.88338844,0
+FFBC.US,D,20190618,000000,19.0173,19.5995,19.0173,19.5209,315895.14903555,0
+FFBC.US,D,20190619,000000,19.5063,19.8216,19.3938,19.3938,388437.17298885,0
+FFBC.US,D,20190620,000000,19.9827,20.3446,19.7877,20.2932,746238.11626004,0
+FFBC.US,D,20190621,000000,20.1981,20.3097,20.0457,20.2417,783883.03801375,0
+FFBC.US,D,20190624,000000,20.2417,20.4309,19.9614,19.9924,353066.98407683,0
+FFBC.US,D,20190625,000000,19.9235,20.235,19.6674,20.037,483844.0240198,0
+FFBC.US,D,20190626,000000,20.1826,20.2768,19.9235,19.9924,515322.32747178,0
+FFBC.US,D,20190627,000000,20.037,20.4309,19.8304,20.4309,256113.06734792,0
+FFBC.US,D,20190628,000000,20.56,20.919,20.4815,20.7472,961451.34281749,0
+FFBC.US,D,20190701,000000,20.9092,21.0733,20.7647,20.8152,331990.40415838,0
+FFBC.US,D,20190702,000000,20.756,20.7647,20.3184,20.5755,241312.35887176,0
+FFBC.US,D,20190703,000000,20.6444,20.8841,20.4765,20.8773,202426.48635166,0
+FFBC.US,D,20190705,000000,20.9947,21.2877,20.8851,21.0646,215049.34684662,0
+FFBC.US,D,20190708,000000,20.8501,21.1839,20.5425,20.6367,278658.38052394,0
+FFBC.US,D,20190709,000000,20.4979,20.79,20.4979,20.7297,258272.36290903,0
+FFBC.US,D,20190710,000000,20.7133,20.7822,20.4261,20.4396,201366.93702621,0
+FFBC.US,D,20190711,000000,20.4727,20.6958,20.2165,20.627,249564.06305422,0
+FFBC.US,D,20190712,000000,20.6784,21.0044,20.5532,20.8579,313305.02505222,0
+FFBC.US,D,20190715,000000,20.8152,20.8152,20.1476,20.1981,269243.02732549,0
+FFBC.US,D,20190716,000000,20.2252,20.4116,20.1302,20.3271,325828.93930667,0
+FFBC.US,D,20190717,000000,20.2068,20.3368,19.9827,20.0457,338242.56973055,0
+FFBC.US,D,20190718,000000,20.0779,20.5241,19.9545,20.464,296873.76498767,0
+FFBC.US,D,20190719,000000,19.4802,21.3556,19.4802,20.7046,608216.3562698,0
+FFBC.US,D,20190722,000000,20.5842,20.7046,20.2865,20.627,312291.85677701,0
+FFBC.US,D,20190723,000000,20.7297,21.0558,20.5251,21.0044,429072.12644794,0
+FFBC.US,D,20190724,000000,20.919,21.6729,20.9092,21.5516,572511.19310607,0
+FFBC.US,D,20190725,000000,21.6301,21.6981,21.3284,21.3818,457030.62353181,0
+FFBC.US,D,20190726,000000,21.3818,21.8951,21.1683,21.767,320868.22831114,0
+FFBC.US,D,20190729,000000,21.6361,21.9387,21.4788,21.6361,444395.39475679,0
+FFBC.US,D,20190730,000000,21.4496,21.8602,21.4496,21.8358,408094.49276999,0
+FFBC.US,D,20190731,000000,21.8776,22.1007,21.6729,21.8358,511224.30401069,0
+FFBC.US,D,20190801,000000,21.767,22.0241,20.8773,20.9529,441171.3964202,0
+FFBC.US,D,20190802,000000,20.8928,20.9015,20.3184,20.6008,352266.13794272,0
+FFBC.US,D,20190805,000000,20.1642,20.1642,19.5392,19.9682,437480.49551121,0
+FFBC.US,D,20190806,000000,20.1399,20.2768,19.7276,20.1981,353098.935467,0
+FFBC.US,D,20190807,000000,19.7528,20.3097,19.6674,20.2671,434464.69655569,0
+FFBC.US,D,20190808,000000,20.4484,20.79,20.3611,20.6008,571141.40608901,0
+FFBC.US,D,20190809,000000,20.5241,20.6454,20.2671,20.5241,442294.84852599,0
+FFBC.US,D,20190812,000000,20.3446,20.4396,20.1476,20.3368,316704.24068972,0
+FFBC.US,D,20190813,000000,20.3368,20.7744,20.1642,20.5241,362782.26806683,0
+FFBC.US,D,20190814,000000,20.037,20.2932,19.8391,20.0021,384710.19792966,0
+FFBC.US,D,20190815,000000,20.101,20.3446,19.8479,19.9148,295839.98291236,0
+FFBC.US,D,20190816,000000,20.037,20.6105,20.0021,20.5241,509720.52729295,0
+FFBC.US,D,20190819,000000,20.8676,20.8676,20.5512,20.5678,357677.26047056,0
+FFBC.US,D,20190820,000000,20.4213,20.4902,20.235,20.2865,386874.6469408,0
+FFBC.US,D,20190821,000000,20.4815,20.5328,20.2574,20.395,276963.92615522,0
+FFBC.US,D,20190822,000000,20.5512,20.5755,20.3184,20.4902,311042.66049058,0
+FFBC.US,D,20190823,000000,20.4396,20.6958,19.5743,19.6421,462296.41876892,0
+FFBC.US,D,20190826,000000,19.8216,19.8304,19.4802,19.712,315049.9832312,0
+FFBC.US,D,20190827,000000,19.8566,19.9517,19.0853,19.1619,363201.75889899,0
+FFBC.US,D,20190828,000000,19.095,19.7528,19.095,19.5995,370588.714167,0
+FFBC.US,D,20190829,000000,19.7897,20.2496,19.7897,20.0739,316308.45572768,0
+FFBC.US,D,20190830,000000,20.2321,20.3698,20.0323,20.2651,305986.09532456,0
+FFBC.US,D,20190903,000000,20.101,20.101,19.5821,19.6781,287951.08161176,0
+FFBC.US,D,20190904,000000,19.8508,19.9274,19.6344,19.7547,276930.94407505,0
+FFBC.US,D,20190905,000000,20.1612,20.6464,20.1535,20.2496,385709.96723481,0
+FFBC.US,D,20190906,000000,20.2554,20.4396,20.101,20.1535,251714.08240529,0
+FFBC.US,D,20190909,000000,20.299,20.819,20.2321,20.6638,375497.89066226,0
+FFBC.US,D,20190910,000000,20.7763,21.1567,20.7075,21.115,308404.094077,0
+FFBC.US,D,20190911,000000,21.1567,21.8495,20.6717,21.6932,536767.89441214,0
+FFBC.US,D,20190912,000000,21.5817,22.0309,21.4429,21.8756,371220.52714025,0
+FFBC.US,D,20190913,000000,22.1599,22.3268,21.8834,21.8921,415526.79839824,0
+FFBC.US,D,20190916,000000,21.8049,22.0658,21.6932,21.8669,403403.82255586,0
+FFBC.US,D,20190917,000000,21.7116,21.736,21.2527,21.5545,294453.70485522,0
+FFBC.US,D,20190918,000000,21.4953,21.5991,21.3042,21.4516,434142.09058403,0
+FFBC.US,D,20190919,000000,21.504,21.7719,21.2615,21.2877,288588.04803503,0
+FFBC.US,D,20190920,000000,21.3207,21.5991,21.1383,21.3828,1233966.8109098,0
+FFBC.US,D,20190923,000000,21.2615,21.4953,21.083,21.3284,343747.48504888,0
+FFBC.US,D,20190924,000000,21.3731,21.4856,20.8879,21.079,394917.12105219,0
+FFBC.US,D,20190925,000000,21.1665,21.6244,21.1053,21.6069,465464.75984522,0
+FFBC.US,D,20190926,000000,21.5205,21.5904,21.2091,21.3003,219013.38060701,0
+FFBC.US,D,20190927,000000,21.504,21.7719,21.3042,21.4643,293839.41361205,0
+FFBC.US,D,20190930,000000,21.5632,21.5632,21.148,21.1789,369581.73003182,0
+FFBC.US,D,20191001,000000,21.3915,21.504,20.5338,20.8539,515072.90049049,0
+FFBC.US,D,20191002,000000,20.8462,20.8802,20.5765,20.7929,451963.75146574,0
+FFBC.US,D,20191003,000000,20.8288,21.2052,20.5609,21.1567,611583.62051713,0
+FFBC.US,D,20191004,000000,21.2877,21.3381,20.7929,21.079,416481.21734315,0
+FFBC.US,D,20191007,000000,21.1829,21.1829,20.8802,21.0004,555047.1816562,0
+FFBC.US,D,20191008,000000,20.7163,20.7163,20.2912,20.3407,489545.80112913,0
+FFBC.US,D,20191009,000000,20.5163,20.5435,20.1612,20.2496,399458.34121556,0
+FFBC.US,D,20191010,000000,20.3359,20.5338,20.2651,20.3359,385633.69617442,0
+FFBC.US,D,20191011,000000,20.7502,21.1053,20.5609,20.723,493155.27752771,0
+FFBC.US,D,20191014,000000,20.6201,20.7977,20.464,20.7502,305984.03394455,0
+FFBC.US,D,20191015,000000,20.7763,21.0879,20.5862,20.9957,581094.77947024,0
+FFBC.US,D,20191016,000000,21.0529,21.2431,20.656,20.7404,478131.9400104,0
+FFBC.US,D,20191017,000000,20.8628,21.079,20.7686,21.079,722761.05931923,0
+FFBC.US,D,20191018,000000,20.7404,21.1926,19.712,20.1099,992753.39827857,0
+FFBC.US,D,20191021,000000,20.2039,20.8676,20.2039,20.3446,665439.23467426,0
+FFBC.US,D,20191022,000000,20.2845,20.9538,19.9177,20.6988,703793.27115163,0
+FFBC.US,D,20191023,000000,20.7075,20.7075,20.2748,20.6124,394337.8732692,0
+FFBC.US,D,20191024,000000,20.5862,20.7026,20.1283,20.2399,207488.2049677,0
+FFBC.US,D,20191025,000000,20.2554,20.5862,20.042,20.4349,281222.73725713,0
+FFBC.US,D,20191028,000000,20.5522,20.819,20.5522,20.656,343538.2549778,0
+FFBC.US,D,20191029,000000,20.6386,21.0101,20.594,20.9055,375481.39962217,0
+FFBC.US,D,20191030,000000,20.9055,20.9491,20.5688,20.7851,211493.46632831,0
+FFBC.US,D,20191031,000000,20.6201,20.6201,20.0497,20.2845,436997.10189873,0
+FFBC.US,D,20191101,000000,20.3359,20.7404,20.2514,20.6813,378081.83050556,0
+FFBC.US,D,20191104,000000,20.984,20.984,20.7404,20.9239,441560.99724221,0
+FFBC.US,D,20191105,000000,21.0267,21.3207,20.8579,20.9762,328198.49562887,0
+FFBC.US,D,20191106,000000,20.9675,21.0267,20.7763,20.8967,234315.00442576,0
+FFBC.US,D,20191107,000000,21.1665,21.278,20.9142,21.0267,212760.18434484,0
+FFBC.US,D,20191108,000000,20.984,21.1383,20.8365,21.0054,259926.62036755,0
+FFBC.US,D,20191111,000000,20.8967,20.9588,20.7763,20.8365,166065.80434455,0
+FFBC.US,D,20191112,000000,20.8539,21.0101,20.6851,20.9675,343711.4108987,0
+FFBC.US,D,20191113,000000,20.7589,20.9675,20.6288,20.9142,354625.38736485,0
+FFBC.US,D,20191114,000000,20.8628,20.9714,20.6813,20.8365,331471.96708571,0
+FFBC.US,D,20191115,000000,20.9675,20.9762,20.6891,20.8026,411293.75454646,0
+FFBC.US,D,20191118,000000,20.6717,20.7404,20.3601,20.656,351628.14082943,0
+FFBC.US,D,20191119,000000,20.7686,20.9055,20.7075,20.8093,400195.28456935,0
+FFBC.US,D,20191120,000000,20.7075,20.9762,20.6386,20.8026,567134.08334839,0
+FFBC.US,D,20191121,000000,20.8628,20.8628,20.5163,20.6891,351761.09984011,0
+FFBC.US,D,20191122,000000,20.7686,20.9316,20.6386,20.6891,233459.53172135,0
+FFBC.US,D,20191125,000000,20.7404,21.2004,20.6813,21.1189,526835.13483102,0
+FFBC.US,D,20191126,000000,21.0267,21.1926,20.9142,21.1053,456496.72610907,0
+FFBC.US,D,20191127,000000,21.2004,21.2877,21.1296,21.2178,367974.88431355,0
+FFBC.US,D,20191129,000000,21.2091,21.3934,21.1557,21.2431,294367.12689477,0
+FFBC.US,D,20191202,000000,21.3576,21.4264,20.9558,20.9907,479252.30004616,0
+FFBC.US,D,20191203,000000,20.755,20.7977,20.4747,20.7638,306063.39707495,0
+FFBC.US,D,20191204,000000,20.8152,21.1655,20.7638,21.0771,438745.15214772,0
+FFBC.US,D,20191205,000000,21.1742,21.2887,21.0956,21.2431,503886.82186293,0
+FFBC.US,D,20191206,000000,21.41,21.7495,21.41,21.4546,547804.52298893,0
+FFBC.US,D,20191209,000000,21.4546,21.5671,21.2615,21.5312,443138.98364034,0
+FFBC.US,D,20191210,000000,21.47,21.6194,21.3837,21.5758,386562.3478692,0
+FFBC.US,D,20191211,000000,21.6448,21.6545,21.4585,21.5671,354328.54864333,0
+FFBC.US,D,20191212,000000,21.6807,22.1269,21.5758,22.0561,450098.20255614,0
+FFBC.US,D,20191213,000000,22.0211,22.0484,21.7068,21.9601,453943.70696593,0
+FFBC.US,D,20191216,000000,22.2744,22.4569,22.2094,22.3191,642556.88586651,0
+FFBC.US,D,20191217,000000,22.3879,22.7459,22.2229,22.7459,610587.973972,0
+FFBC.US,D,20191218,000000,22.8517,22.8517,22.5199,22.5539,1155599.3270466,0
+FFBC.US,D,20191219,000000,22.4656,22.7633,22.414,22.7372,586217.30879659,0
+FFBC.US,D,20191220,000000,22.8769,22.8769,22.5102,22.6751,1893983.5854662,0
+FFBC.US,D,20191223,000000,22.712,22.7596,22.2657,22.3782,268027.84380923,0
+FFBC.US,D,20191224,000000,22.4413,22.483,22.3288,22.3782,205322.72526656,0
+FFBC.US,D,20191226,000000,22.4238,22.4616,22.2744,22.3569,159885.78707275,0
+FFBC.US,D,20191227,000000,22.2909,22.4569,22.2229,22.2569,276010.53790031,0
+FFBC.US,D,20191230,000000,22.352,22.4335,22.2133,22.3238,293946.60537261,0
+FFBC.US,D,20191231,000000,22.2657,22.4656,22.2229,22.2229,484207.85759166,0
+FFBC.US,D,20200102,000000,22.3617,22.3617,22.0813,22.2909,347919.71819035,0
+FFBC.US,D,20200103,000000,22.0211,22.3238,21.8988,22.2744,461962.47520719,0
+FFBC.US,D,20200106,000000,22.1434,22.2055,21.9436,22.1434,313585.37273366,0
+FFBC.US,D,20200107,000000,21.9863,22.2831,21.6904,21.7407,225305.7430894,0
+FFBC.US,D,20200108,000000,21.7243,21.995,21.6981,21.8766,275382.84768708,0
+FFBC.US,D,20200109,000000,22.0037,22.1696,21.7407,21.8106,220452.22385441,0
+FFBC.US,D,20200110,000000,21.734,21.7952,21.5312,21.6282,258484.68505012,0
+FFBC.US,D,20200113,000000,21.6282,21.8009,21.4885,21.7903,225459.31590018,0
+FFBC.US,D,20200114,000000,21.7863,21.9436,21.6282,21.8203,300159.60472458,0
+FFBC.US,D,20200115,000000,21.6904,21.9068,21.5671,21.6932,239843.6256142,0
+FFBC.US,D,20200116,000000,21.8727,22.155,21.8727,22.0396,377097.52155049,0
+FFBC.US,D,20200117,000000,22.3094,22.3966,22.0813,22.1774,330430.97018035,0
+FFBC.US,D,20200121,000000,22.0396,22.0609,21.672,21.6981,326794.69584164,0
+FFBC.US,D,20200122,000000,21.8106,21.8106,21.5138,21.602,392565.08646008,0
+FFBC.US,D,20200123,000000,21.6194,21.7679,21.3294,21.702,817386.64732616,0
+FFBC.US,D,20200124,000000,22.1269,22.4335,21.3672,21.6361,453708.70964472,0
+FFBC.US,D,20200127,000000,21.3138,21.8291,20.982,21.7068,360042.69403273,0
+FFBC.US,D,20200128,000000,21.7776,21.8727,21.6448,21.7495,329797.09582709,0
+FFBC.US,D,20200129,000000,21.7495,21.9165,21.4264,21.5069,362436.98691505,0
+FFBC.US,D,20200130,000000,21.3576,22.3704,21.2527,21.8291,374751.67109842,0
+FFBC.US,D,20200131,000000,21.6448,21.6904,20.9209,20.9985,658214.09773708,0
+FFBC.US,D,20200203,000000,21.1655,21.4023,20.8938,21.3391,554271.0720822,0
+FFBC.US,D,20200204,000000,21.5584,21.8805,21.5584,21.7495,351102.48892672,0
+FFBC.US,D,20200205,000000,22.0309,22.3433,22.0124,22.0561,567920.49982244,0
+FFBC.US,D,20200206,000000,22.2229,22.2744,21.9765,21.9901,241303.08266172,0
+FFBC.US,D,20200207,000000,21.8106,21.9978,21.4982,21.5942,193193.56528415,0
+FFBC.US,D,20200210,000000,21.4023,21.5671,21.4023,21.4982,189633.56200583,0
+FFBC.US,D,20200211,000000,21.6448,21.8805,21.6448,21.6904,196643.2847319,0
+FFBC.US,D,20200212,000000,21.8901,21.9165,21.6981,21.7679,202216.22559057,0
+FFBC.US,D,20200213,000000,21.6632,21.8901,21.6632,21.8465,200909.31066385,0
+FFBC.US,D,20200214,000000,21.8727,21.8727,21.5758,21.6107,228543.14039605,0
+FFBC.US,D,20200218,000000,21.5584,21.7156,21.2091,21.3799,191063.12904318,0
+FFBC.US,D,20200219,000000,21.4023,21.4982,21.2974,21.3391,182881.51178108,0
+FFBC.US,D,20200220,000000,21.2887,21.5399,21.147,21.5138,273032.87447498,0
+FFBC.US,D,20200221,000000,21.4546,21.602,21.1926,21.4177,239790.02973392,0
+FFBC.US,D,20200224,000000,20.7638,20.8686,20.4834,20.659,251283.25398307,0
+FFBC.US,D,20200225,000000,20.6328,20.6841,19.7848,19.8197,323353.22191393,0
+FFBC.US,D,20200226,000000,19.9682,20.1515,19.5918,19.6199,394344.05740924,0
+FFBC.US,D,20200227,000000,19.0338,20.0118,18.9455,19.0251,492793.50533585,0
+FFBC.US,D,20200228,000000,18.6438,18.7419,17.8153,18.1869,690801.42363477,0
+FFBC.US,D,20200302,000000,18.2121,19.291,18.0976,19.2376,451339.15332253,0
+FFBC.US,D,20200303,000000,19.1396,19.6694,18.4507,18.6118,552100.43893103,0
+FFBC.US,D,20200304,000000,18.8659,18.9097,18.1772,18.5574,754783.56709401,0
+FFBC.US,D,20200305,000000,17.9647,18.2645,17.0381,17.4262,859582.06545329,0
+FFBC.US,D,20200306,000000,16.6781,17.0575,15.934,16.3057,1204227.2814968,0
+FFBC.US,D,20200309,000000,15.1403,15.8049,13.0563,13.0932,1195400.4522914,0
+FFBC.US,D,20200310,000000,13.6579,14.4437,13.0389,14.4078,1090842.1047033,0
+FFBC.US,D,20200311,000000,13.9042,14.2507,12.9069,13.2068,661093.84561189,0
+FFBC.US,D,20200312,000000,12.0502,13.5695,11.6447,12.6876,796226.58151727,0
+FFBC.US,D,20200313,000000,13.5948,14.3021,12.8526,14.2847,838508.57760485,0
+FFBC.US,D,20200316,000000,13.0563,13.7559,12.3064,12.3616,965213.36133685,0
+FFBC.US,D,20200317,000000,12.5984,14.0809,11.7688,13.9401,799598.99921462,0
+FFBC.US,D,20200318,000000,12.9864,13.2504,10.9383,11.503,776126.06503383,0
+FFBC.US,D,20200319,000000,11.2555,13.7471,10.4347,13.1727,965186.56339672,0
+FFBC.US,D,20200320,000000,12.9321,13.2416,11.601,11.7416,1222781.7629723,0
+FFBC.US,D,20200323,000000,11.8571,11.9377,10.524,11.1848,987816.39315316,0
+FFBC.US,D,20200324,000000,11.8222,12.3762,11.601,12.2801,791379.24642233,0
+FFBC.US,D,20200325,000000,12.5809,12.9069,11.4768,11.927,974628.7145353,0
+FFBC.US,D,20200326,000000,12.087,12.8448,11.6447,12.704,954372.56386107,0
+FFBC.US,D,20200327,000000,11.927,14.0974,11.7513,13.2068,1313810.2428606,0
+FFBC.US,D,20200330,000000,13.2872,13.6131,12.5178,13.3474,879098.18070371,0
+FFBC.US,D,20200331,000000,13.2068,13.4056,12.6507,13.1629,733571.96678486,0
+FFBC.US,D,20200401,000000,12.448,12.704,11.9958,12.2267,582581.03445788,0
+FFBC.US,D,20200402,000000,12.1016,12.8448,12.0327,12.6148,866344.42257809,0
+FFBC.US,D,20200403,000000,12.4926,12.5984,11.7319,11.9871,661153.6256322,0
+FFBC.US,D,20200406,000000,12.6071,12.8904,11.7989,12.2005,877623.26330613,0
+FFBC.US,D,20200407,000000,12.704,12.8719,12.087,12.4033,872857.3527216,0
+FFBC.US,D,20200408,000000,12.6682,12.9777,12.2267,12.8109,806261.37940891,0
+FFBC.US,D,20200409,000000,13.2688,13.9916,13.1271,13.8082,842920.96151755,0
+FFBC.US,D,20200413,000000,13.7559,13.7559,12.7566,12.9603,549213.47622618,0
+FFBC.US,D,20200414,000000,13.3387,13.7374,12.3325,12.712,476031.3937796,0
+FFBC.US,D,20200415,000000,12.12,12.1831,11.7232,11.8911,615173.51380559,0
+FFBC.US,D,20200416,000000,11.9182,12.1656,11.3186,11.5651,837437.69068934,0
+FFBC.US,D,20200417,000000,11.794,12.545,11.794,12.0424,775269.56163943,0
+FFBC.US,D,20200420,000000,11.6447,12.4567,11.3982,12.2267,660474.40091871,0
+FFBC.US,D,20200421,000000,11.5573,12.4655,11.0451,11.8988,665942.21139685,0
+FFBC.US,D,20200422,000000,12.0502,12.0502,11.2468,11.4865,730883.92725103,0
+FFBC.US,D,20200423,000000,11.5728,12.1744,11.3982,11.8475,541824.45957816,0
+FFBC.US,D,20200424,000000,11.9357,12.3064,11.7513,12.1744,404334.53563065,0
+FFBC.US,D,20200427,000000,12.3423,13.2688,12.2451,13.0563,623475.72179832,0
+FFBC.US,D,20200428,000000,13.5424,13.7985,13.3047,13.3756,533985.03139782,0
+FFBC.US,D,20200429,000000,13.9577,14.8415,13.718,14.4612,593617.66303467,0
+FFBC.US,D,20200430,000000,14.1789,14.5088,13.4628,13.5782,490794.99741556,0
+FFBC.US,D,20200501,000000,13.2261,13.3309,12.8448,13.1096,465010.22555288,0
+FFBC.US,D,20200504,000000,12.8719,12.937,12.4567,12.8156,478709.12641337,0
+FFBC.US,D,20200505,000000,13.1349,13.295,12.3616,12.3616,514602.90584808,0
+FFBC.US,D,20200506,000000,12.4306,12.8526,11.8222,11.9871,868870.64378109,0
+FFBC.US,D,20200507,000000,12.2705,12.448,11.9085,12.024,502481.9913857,0
+FFBC.US,D,20200508,000000,12.3616,12.8012,12.2801,12.7837,551388.23213737,0
+FFBC.US,D,20200511,000000,12.6071,12.6071,12.0056,12.2092,560672.68770515,0
+FFBC.US,D,20200512,000000,12.0153,12.2092,11.143,11.1848,614711.76468322,0
+FFBC.US,D,20200513,000000,11.0451,11.0974,10.1981,10.3736,710900.9094282,0
+FFBC.US,D,20200514,000000,9.97683,10.4755,9.56252,10.4173,1162823.4332937,0
+FFBC.US,D,20200515,000000,10.3203,10.391,10.002,10.1699,1386699.6093458,0
+FFBC.US,D,20200518,000000,10.6812,11.2216,10.6298,11.1333,1537683.3268427,0
+FFBC.US,D,20200519,000000,11.0363,11.2129,10.1786,10.1883,482861.77644474,0
+FFBC.US,D,20200520,000000,10.4173,11.1062,10.4173,11.1062,1126693.6258478,0
+FFBC.US,D,20200521,000000,11.1149,11.3536,10.9383,10.9548,729084.34250176,0
+FFBC.US,D,20200522,000000,11.0363,11.1333,10.4173,10.5765,576811.23180819,0
+FFBC.US,D,20200526,000000,11.1246,11.6921,11.079,11.4943,1018306.2648901,0
+FFBC.US,D,20200527,000000,11.9726,12.8448,11.9066,12.7303,878971.40583307,0
+FFBC.US,D,20200528,000000,13.0301,13.0301,12.3228,12.3956,1021160.2455147,0
+FFBC.US,D,20200529,000000,12.1346,12.3607,11.4894,11.9279,867607.01783459,0
+FFBC.US,D,20200601,000000,11.9647,12.3956,11.8378,12.0541,782347.30990585,0
+FFBC.US,D,20200602,000000,12.2326,12.3956,11.73,11.8571,512717.77382838,0
+FFBC.US,D,20200603,000000,12.2326,13.0058,12.2065,12.5469,957344.04314636,0
+FFBC.US,D,20200604,000000,12.5033,13.293,12.3674,13.131,978316.52337428,0
+FFBC.US,D,20200605,000000,14.3156,14.666,13.9391,14.0469,867369.95913336,0
+FFBC.US,D,20200608,000000,14.405,14.6397,14.073,14.2972,802548.83400981,0
+FFBC.US,D,20200609,000000,13.9207,14.4776,13.651,14.1721,782112.31258465,0
+FFBC.US,D,20200610,000000,14.1361,14.1361,13.2843,13.3823,787657.42481318,0
+FFBC.US,D,20200611,000000,12.6537,12.709,11.9367,11.9832,617433.81698723,0
+FFBC.US,D,20200612,000000,12.6537,13.0253,11.8921,12.3413,660043.57249649,0
+FFBC.US,D,20200615,000000,11.828,12.5469,11.6941,12.1968,804911.17550197,0
+FFBC.US,D,20200616,000000,12.8176,13.2309,12.5566,12.9069,708600.40933636,0
+FFBC.US,D,20200617,000000,12.871,12.9321,12.0444,12.0541,852901.13283891,0
+FFBC.US,D,20200618,000000,11.8668,12.5198,11.763,12.2521,441101.30949985,0
+FFBC.US,D,20200619,000000,12.3413,12.4218,11.8571,12.2568,1738998.7293686,0
+FFBC.US,D,20200622,000000,12.1162,12.3956,11.9095,12.2782,393826.65102658,0
+FFBC.US,D,20200623,000000,12.5392,12.7332,12.0307,12.0492,498326.24928432,0
+FFBC.US,D,20200624,000000,11.7844,12.0357,11.4079,11.4749,606094.16554888,0
+FFBC.US,D,20200625,000000,11.3623,12.0638,11.3623,12.027,576274.24231542,0
+FFBC.US,D,20200626,000000,11.7213,11.8833,11.3545,11.4894,1095606.9845979,0
+FFBC.US,D,20200629,000000,11.7116,12.3859,11.6504,12.2239,461036.91558243,0
+FFBC.US,D,20200630,000000,12.0541,12.5295,12.0541,12.4665,438215.377485,0
+FFBC.US,D,20200701,000000,12.4946,12.5935,11.6407,11.6689,374712.50487822,0
+FFBC.US,D,20200702,000000,12.0541,12.3674,11.7116,11.7678,451603.00996388,0
+FFBC.US,D,20200706,000000,12.1968,12.351,11.7493,11.9047,563765.78841106,0
+FFBC.US,D,20200707,000000,11.7213,11.7591,11.4428,11.534,626725.48738505,0
+FFBC.US,D,20200708,000000,11.4796,11.6863,11.2284,11.4796,638712.41214672,0
+FFBC.US,D,20200709,000000,11.3273,11.6407,10.7976,10.8955,680734.67435297,0
+FFBC.US,D,20200710,000000,10.8859,11.435,10.8859,11.4127,385040.01873136,0
+FFBC.US,D,20200713,000000,11.6233,12.0735,11.3545,11.8066,532949.18794248,0
+FFBC.US,D,20200714,000000,11.7213,11.9367,11.4796,11.6233,481483.74390765,0
+FFBC.US,D,20200715,000000,11.956,12.5654,11.956,12.4315,523345.21847306,0
+FFBC.US,D,20200716,000000,12.2879,12.7633,12.1443,12.5101,563961.61951206,0
+FFBC.US,D,20200717,000000,12.4946,12.5887,12.0638,12.0686,651329.08850165,0
+FFBC.US,D,20200720,000000,11.9367,12.1249,11.6844,11.8019,418999.19302611,0
+FFBC.US,D,20200721,000000,12.0357,12.7633,11.956,12.7496,635874.92256212,0
+FFBC.US,D,20200722,000000,12.61,12.7449,12.2927,12.4315,301253.1668202,0
+FFBC.US,D,20200723,000000,12.4393,12.871,12.4033,12.7536,374538.31826732,0
+FFBC.US,D,20200724,000000,13.1388,13.6345,12.9874,13.1989,625589.66699919,0
+FFBC.US,D,20200727,000000,13.0233,13.0233,12.3044,12.3859,435341.81375021,0
+FFBC.US,D,20200728,000000,12.4121,12.5654,12.2967,12.4315,260746.01892176,0
+FFBC.US,D,20200729,000000,12.449,12.8176,12.2152,12.8002,306543.69861743,0
+FFBC.US,D,20200730,000000,12.449,12.6634,12.1715,12.6022,267360.9873758,0
+FFBC.US,D,20200731,000000,12.5033,12.5741,12.0735,12.4896,586988.26492056,0
+FFBC.US,D,20200803,000000,12.5741,12.5741,12.2423,12.3762,420964.71886622,0
+FFBC.US,D,20200804,000000,12.3316,12.3674,11.8668,12.12,488721.24912489,0
+FFBC.US,D,20200805,000000,12.3607,12.4665,12.089,12.4393,602232.170099,0
+FFBC.US,D,20200806,000000,12.3141,12.5392,12.2374,12.4121,286398.86246377,0
+FFBC.US,D,20200807,000000,12.2967,13.1941,12.2065,13.1756,346764.3146944,0
+FFBC.US,D,20200810,000000,13.2746,13.751,13.1941,13.3823,348201.0965618,0
+FFBC.US,D,20200811,000000,13.7607,14.0382,13.5356,13.5967,381789.22245463,0
+FFBC.US,D,20200812,000000,13.912,13.912,13.2028,13.5084,311148.82156113,0
+FFBC.US,D,20200813,000000,13.3367,13.3648,13.032,13.1077,272744.2812735,0
+FFBC.US,D,20200814,000000,13.0146,13.4812,12.8613,13.3503,231645.51731201,0
+FFBC.US,D,20200817,000000,13.3367,13.3736,13.0583,13.2795,302139.56022476,0
+FFBC.US,D,20200818,000000,13.2746,13.2843,12.7352,12.8089,234783.96837817,0
+FFBC.US,D,20200819,000000,12.8176,13.1388,12.7633,12.9244,318094.64150687,0
+FFBC.US,D,20200820,000000,12.7023,12.9069,12.61,12.709,275225.15211627,0
+FFBC.US,D,20200821,000000,12.5741,12.7808,12.4315,12.6634,255636.88856547,0
+FFBC.US,D,20200824,000000,12.8516,13.1853,12.5741,13.1669,337962.22204911,0
+FFBC.US,D,20200825,000000,13.3997,13.4192,12.9874,13.068,323366.620884,0
+FFBC.US,D,20200826,000000,13.1572,13.1572,12.61,12.641,419075.46408651,0
+FFBC.US,D,20200827,000000,12.7023,13.1223,12.7023,12.8254,441202.31712037,0
+FFBC.US,D,20200828,000000,13.0233,13.0233,12.5935,12.7352,442351.53647628,0
+FFBC.US,D,20200831,000000,12.6537,13.2202,12.5071,12.5158,626269.9224027,0
+FFBC.US,D,20200901,000000,12.4256,12.6081,12.3344,12.5674,322582.26578997,0
+FFBC.US,D,20200902,000000,12.4712,12.8186,12.4615,12.6003,313252.45986196,0
+FFBC.US,D,20200903,000000,12.644,13.3843,12.6081,12.6866,356021.97232204,0
+FFBC.US,D,20200904,000000,13.0107,13.2105,12.6265,12.8535,436452.89757593,0
+FFBC.US,D,20200908,000000,12.7449,12.7449,11.9958,12.2065,470062.66795888,0
+FFBC.US,D,20200909,000000,12.3064,12.3248,11.9047,12.0842,437684.57213227,0
+FFBC.US,D,20200910,000000,12.153,12.1628,11.7775,11.8609,444194.41020576,0
+FFBC.US,D,20200911,000000,11.8794,12.0647,11.7785,11.8241,357863.81536152,0
+FFBC.US,D,20200914,000000,11.8415,12.1152,11.7775,11.9707,468446.54603056,0
+FFBC.US,D,20200915,000000,12.1336,12.3121,11.7416,11.7698,408215.08350062,0
+FFBC.US,D,20200916,000000,11.7047,12.0763,11.5865,11.8415,542234.67420026,0
+FFBC.US,D,20200917,000000,11.7135,11.8872,11.6456,11.7135,530717.744081,0
+FFBC.US,D,20200918,000000,11.761,11.7959,11.5505,11.6601,2097345.9383427,0
+FFBC.US,D,20200921,000000,11.404,11.6689,10.9024,11.0556,634991.62122758,0
+FFBC.US,D,20200922,000000,11.1032,11.2662,10.7287,10.7743,754913.43403468,0
+FFBC.US,D,20200923,000000,10.8385,11.5225,10.392,10.4017,699320.07652861,0
+FFBC.US,D,20200924,000000,10.4455,10.8297,10.2911,10.5464,661177.33150232,0
+FFBC.US,D,20200925,000000,10.3183,10.7287,10.3183,10.6744,339274.29042586,0
+FFBC.US,D,20200928,000000,10.8385,11.1556,10.8121,11.0207,391892.04588662,0
+FFBC.US,D,20200929,000000,10.9305,10.9645,10.5464,10.8121,280614.63015401,0
+FFBC.US,D,20200930,000000,10.9121,11.1479,10.8559,10.951,487383.41349801,0
+FFBC.US,D,20201001,000000,10.9305,11.1129,10.8121,11.013,307382.68028174,0
+FFBC.US,D,20201002,000000,10.8472,11.341,10.8472,11.2575,382510.70545835,0
+FFBC.US,D,20201005,000000,11.504,12.2065,11.4671,11.9619,647682.50726289,0
+FFBC.US,D,20201006,000000,12.1336,12.6818,12.0056,12.0716,809400.86116506,0
+FFBC.US,D,20201007,000000,12.253,12.5809,12.1744,12.4072,633357.97756917,0
+FFBC.US,D,20201008,000000,12.5809,12.7449,12.3703,12.6265,284207.6155125,0
+FFBC.US,D,20201009,000000,12.709,12.772,12.4441,12.4906,368991.14465878,0
+FFBC.US,D,20201012,000000,12.4906,12.8361,12.4712,12.8263,326716.36340124,0
+FFBC.US,D,20201013,000000,12.7352,12.7352,12.3064,12.3151,467834.31616741,0
+FFBC.US,D,20201014,000000,12.3539,12.5158,12.024,12.0521,311281.78057181,0
+FFBC.US,D,20201015,000000,11.8794,12.4615,11.8707,12.4538,342426.14046207,0
+FFBC.US,D,20201016,000000,12.3344,12.4906,12.1239,12.3539,219232.91757814,0
+FFBC.US,D,20201019,000000,12.5071,12.545,12.1968,12.2336,212931.27888572,0
+FFBC.US,D,20201020,000000,12.4159,12.7264,12.3994,12.5111,555714.03808963,0
+FFBC.US,D,20201021,000000,12.5712,12.6818,12.4159,12.6362,257993.0459176,0
+FFBC.US,D,20201022,000000,12.7013,13.4483,12.5624,13.2648,677566.33327667,0
+FFBC.US,D,20201023,000000,13.4114,13.8945,12.7915,13.2299,385037.95735135,0
+FFBC.US,D,20201026,000000,13.0835,13.4832,12.9545,13.4657,453895.26453568,0
+FFBC.US,D,20201027,000000,13.3202,13.392,13.0107,13.0194,423939.29022153,0
+FFBC.US,D,20201028,000000,12.7264,13.0281,12.4809,12.5712,336098.73451952,0
+FFBC.US,D,20201029,000000,12.5158,12.9011,12.2898,12.8263,332415.04844057,0
+FFBC.US,D,20201030,000000,12.8099,13.133,12.7817,13.0447,381826.32729483,0
+FFBC.US,D,20201102,000000,13.2299,13.4114,13.001,13.329,278152.31173134,0
+FFBC.US,D,20201103,000000,13.6754,13.9042,13.5482,13.7665,442697.84831806,0
+FFBC.US,D,20201104,000000,13.3843,13.3843,12.6003,12.644,364590.09833613,0
+FFBC.US,D,20201105,000000,12.6818,13.1552,12.6818,13.0369,499202.33578883,0
+FFBC.US,D,20201106,000000,13.0281,13.2377,12.709,12.7817,341121.28691537,0
+FFBC.US,D,20201109,000000,13.913,15.6197,13.8509,15.1442,872259.55251853,0
+FFBC.US,D,20201110,000000,15.41,15.9281,15.2179,15.5634,629539.27109952,0
+FFBC.US,D,20201111,000000,15.6274,15.6546,14.7969,14.99,350197.54310206,0
+FFBC.US,D,20201112,000000,14.6523,14.8066,14.3603,14.6338,544506.31497195,0
+FFBC.US,D,20201113,000000,14.8532,15.1539,14.7523,15.0074,389854.37174614,0
+FFBC.US,D,20201116,000000,15.6458,16.0203,15.5013,15.8466,555070.88752631,0
+FFBC.US,D,20201117,000000,15.6274,16.0203,15.3916,15.8835,657510.13646346,0
+FFBC.US,D,20201118,000000,16.0116,16.1669,15.3286,15.3286,395460.29468499,0
+FFBC.US,D,20201119,000000,15.345,15.4722,15.0539,15.4003,402149.4728194,0
+FFBC.US,D,20201120,000000,15.0618,15.4372,14.9754,15.3054,378573.46963809,0
+FFBC.US,D,20201123,000000,15.6197,15.7643,15.3353,15.3771,548400.261812,0
+FFBC.US,D,20201124,000000,15.8029,16.3949,15.7409,16.2115,706413.28514511,0
+FFBC.US,D,20201125,000000,16.1756,16.3851,15.6643,15.8738,452379.11953788,0
+FFBC.US,D,20201127,000000,15.8029,16.3037,15.3353,15.5013,236175.39988532,0
+FFBC.US,D,20201130,000000,15.3334,15.4576,14.7794,14.8445,438571.99622683,0
+FFBC.US,D,20201201,000000,15.2588,15.5285,15.0472,15.1956,418120.01445158,0
+FFBC.US,D,20201202,000000,15.1025,15.5838,15.0743,15.4819,498164.43095349,0
+FFBC.US,D,20201203,000000,15.4722,15.6032,15.2325,15.3897,385302.84468271,0
+FFBC.US,D,20201204,000000,15.6294,15.8418,15.5449,15.8156,262468.30192063,0
+FFBC.US,D,20201207,000000,15.6381,16.0183,15.3897,15.9165,755525.66389783,0
+FFBC.US,D,20201208,000000,15.7972,16.0649,15.7583,15.9534,326189.68080853,0
+FFBC.US,D,20201209,000000,16.1669,16.2396,15.9165,16.0649,394003.92970749,0
+FFBC.US,D,20201210,000000,15.8321,16.1475,15.8243,16.1106,352316.64175297,0
+FFBC.US,D,20201211,000000,15.8418,16.3047,15.8418,16.1019,363584.14489096,0
+FFBC.US,D,20201214,000000,16.3424,16.5268,16.1193,16.2038,410039.40481,0
+FFBC.US,D,20201215,000000,16.453,16.552,16.1475,16.3424,578075.88844469,0
+FFBC.US,D,20201216,000000,16.3047,16.3754,16.093,16.093,411878.15577947,0
+FFBC.US,D,20201217,000000,16.2396,16.2396,15.8156,15.9437,420800.83915539,0
+FFBC.US,D,20201218,000000,15.9252,16.2688,15.6662,15.7778,1720797.774565,0
+FFBC.US,D,20201221,000000,15.7778,15.9252,15.4276,15.5885,392825.85103142,0
+FFBC.US,D,20201222,000000,15.7496,15.9165,15.4819,15.4916,302643.56763736,0
+FFBC.US,D,20201223,000000,15.6215,16.1193,15.6215,16.0407,424401.03934391,0
+FFBC.US,D,20201224,000000,16.0833,16.1572,15.8699,16.093,223640.14804082,0
+FFBC.US,D,20201228,000000,16.1572,16.4055,15.9718,16.1193,953374.85593593,0
+FFBC.US,D,20201229,000000,16.2396,16.3511,15.9165,15.9814,511488.16065205,0
+FFBC.US,D,20201230,000000,15.9999,16.2688,15.9814,16.093,280309.54591243,0
+FFBC.US,D,20201231,000000,16.1019,16.2688,16.0359,16.2125,470135.84694926,0
+FFBC.US,D,20210104,000000,16.3328,16.4996,15.8894,16.2959,590076.21217645,0
+FFBC.US,D,20210105,000000,16.2775,16.9149,16.2775,16.6655,532287.48495908,0
+FFBC.US,D,20210106,000000,17.3214,18.9591,17.2389,18.5332,1116035.260503,0
+FFBC.US,D,20210107,000000,18.737,18.8991,18.5516,18.7098,426645.88217546,0
+FFBC.US,D,20210108,000000,18.765,19.1163,17.7959,18.2558,414785.73228443,0
+FFBC.US,D,20210111,000000,18.1276,18.5614,18.1276,18.5516,348519.57977343,0
+FFBC.US,D,20210112,000000,18.7554,18.996,18.3954,18.6177,358641.98631552,0
+FFBC.US,D,20210113,000000,18.5614,18.8019,18.08,18.2558,348921.5488755,0
+FFBC.US,D,20210114,000000,18.4595,18.9222,18.313,18.834,580730.94589836,0
+FFBC.US,D,20210115,000000,18.3858,18.9543,18.349,18.8019,524406.82917853,0
+FFBC.US,D,20210119,000000,18.9125,19.0514,18.5429,18.9688,398011.25244811,0
+FFBC.US,D,20210120,000000,18.8864,19.1629,18.7098,18.9175,392791.83826125,0
+FFBC.US,D,20210121,000000,18.8669,18.9591,18.2645,18.4876,376937.76459967,0
+FFBC.US,D,20210122,000000,18.2742,19.2832,18.2742,19.2182,523880.14658581,0
+FFBC.US,D,20210125,000000,18.8941,19.0892,18.4498,18.8572,308822.55421916,0
+FFBC.US,D,20210126,000000,19.0241,19.2735,18.4149,18.4876,240245.59471627,0
+FFBC.US,D,20210127,000000,18.0161,18.3858,17.5291,17.6368,424756.62739574,0
+FFBC.US,D,20210128,000000,17.5989,17.956,17.5445,17.8589,556952.927476,0
+FFBC.US,D,20210129,000000,18.1373,18.1373,16.7489,16.9431,561049.92024709,0
+FFBC.US,D,20210201,000000,17.7657,18.1179,17.4145,18.0161,487747.24706988,0
+FFBC.US,D,20210202,000000,18.3577,18.5895,18.0354,18.4236,394351.27223927,0
+FFBC.US,D,20210203,000000,18.5429,18.6438,18.0354,18.3314,488801.64294531,0
+FFBC.US,D,20210204,000000,18.3954,19.1629,18.2645,19.0795,336147.17694977,0
+FFBC.US,D,20210205,000000,19.1629,19.3104,18.8301,19.0988,298262.10442481,0
+FFBC.US,D,20210208,000000,19.2735,19.6994,19.158,19.6897,363281.1220294,0
+FFBC.US,D,20210209,000000,19.6247,20.2262,19.5928,20.1525,417494.38561836,0
+FFBC.US,D,20210210,000000,20.1525,20.4852,19.9807,20.042,340399.80391165,0
+FFBC.US,D,20210211,000000,20.0225,20.2262,19.6072,19.8663,362297.84376433,0
+FFBC.US,D,20210212,000000,19.9954,20.0323,19.6528,19.9032,341408.84942684,0
+FFBC.US,D,20210216,000000,20.1612,20.2068,19.8663,20.0225,477765.01436851,0
+FFBC.US,D,20210217,000000,19.8935,20.1806,19.745,19.8886,383720.73552457,0
+FFBC.US,D,20210218,000000,19.81,20.1525,19.745,19.8197,339144.42348519,0
+FFBC.US,D,20210219,000000,19.9207,20.3281,19.9207,20.3184,397018.69797301,0
+FFBC.US,D,20210222,000000,20.3087,21.1887,20.2262,20.9985,415243.35864679,0
+FFBC.US,D,20210223,000000,21.0956,21.8175,20.9471,21.4469,461683.15821575,0
+FFBC.US,D,20210224,000000,21.6505,22.1958,21.6321,21.9095,456586.39613953,0
+FFBC.US,D,20210225,000000,22.1862,22.1862,21.3731,21.4566,423282.74068816,0
+FFBC.US,D,20210226,000000,21.2974,21.4187,20.6998,20.9521,474962.56824409,0
+FFBC.US,D,20210301,000000,21.5399,21.6059,21.1383,21.47,318190.49567736,0
+FFBC.US,D,20210302,000000,21.4653,21.5496,21.0354,21.1762,236344.4330462,0
+FFBC.US,D,20210303,000000,20.8307,21.9795,20.8307,21.214,912630.64933627,0
+FFBC.US,D,20210304,000000,21.3343,21.9795,21.2315,21.504,674295.95388984,0
+FFBC.US,D,20210305,000000,22.0357,22.5858,21.7273,22.4733,468285.75838973,0
+FFBC.US,D,20210308,000000,23.0166,23.8015,22.8012,23.623,460287.60394857,0
+FFBC.US,D,20210309,000000,23.3338,23.3523,22.6431,23.0069,577968.69668415,0
+FFBC.US,D,20210310,000000,23.0069,23.6055,22.8759,23.4746,448169.78155622,0
+FFBC.US,D,20210311,000000,24.0916,24.0916,23.2785,23.8102,361465.04624005,0
+FFBC.US,D,20210312,000000,24.1556,24.7999,24.0654,24.6602,499638.31766107,0
+FFBC.US,D,20210315,000000,24.4448,24.8659,23.4842,23.8471,409829.14404893,0
+FFBC.US,D,20210316,000000,23.5968,23.7977,22.9138,23.2126,343671.21398849,0
+FFBC.US,D,20210317,000000,23.4842,23.7249,23.0534,23.2398,318323.45468805,0
+FFBC.US,D,20210318,000000,23.4939,24.3332,23.2213,23.3911,379943.25665513,0
+FFBC.US,D,20210319,000000,22.5955,23.5288,22.419,23.5026,1912176.2947498,0
+FFBC.US,D,20210322,000000,23.1097,23.1097,22.2588,22.5499,464515.49435034,0
+FFBC.US,D,20210323,000000,22.1842,22.3801,21.6525,21.7369,432737.26010681,0
+FFBC.US,D,20210324,000000,22.0823,22.8575,21.6904,21.7273,418134.44411167,0
+FFBC.US,D,20210325,000000,21.7273,22.5024,21.41,22.3617,397899.93792754,0
+FFBC.US,D,20210326,000000,22.7633,23.2785,22.5587,23.2495,341822.15611897,0
+FFBC.US,D,20210329,000000,22.8391,23.0903,22.287,22.3258,348788.58986481,0
+FFBC.US,D,20210330,000000,22.6247,23.1185,22.6247,22.7459,522078.50045654,0
+FFBC.US,D,20210331,000000,22.6431,22.8575,22.2327,22.419,520070.71632621,0
+FFBC.US,D,20210401,000000,22.353,22.4384,22.0221,22.3617,301419.10791107,0
+FFBC.US,D,20210405,000000,22.5858,22.9041,22.3801,22.6984,462675.71269087,0
+FFBC.US,D,20210406,000000,22.773,22.8575,22.3617,22.6197,379008.42082032,0
+FFBC.US,D,20210407,000000,22.7274,22.8488,22.3996,22.5635,460915.29416181,0
+FFBC.US,D,20210408,000000,22.5674,22.7459,22.0823,22.7033,449326.21574217,0
+FFBC.US,D,20210409,000000,22.8012,23.1,22.7633,23.0534,307926.88460455,0
+FFBC.US,D,20210412,000000,23.1563,23.5482,23.0118,23.296,451186.61120175,0
+FFBC.US,D,20210413,000000,23.1466,23.2359,22.483,22.5858,313449.32165296,0
+FFBC.US,D,20210414,000000,22.5587,23.0865,22.5499,22.8672,168704.37075813,0
+FFBC.US,D,20210415,000000,22.8575,22.8575,22.2229,22.8488,204174.53660065,0
+FFBC.US,D,20210416,000000,23.1563,23.2398,22.7178,22.9138,237600.84416266,0
+FFBC.US,D,20210419,000000,22.8391,23.0729,22.4656,22.6887,195599.19575652,0
+FFBC.US,D,20210420,000000,22.5955,22.5955,21.7369,21.8116,339202.14212548,0
+FFBC.US,D,20210421,000000,21.7369,22.4384,21.7175,22.3996,272750.46541353,0
+FFBC.US,D,20210422,000000,22.2773,22.615,22.0823,22.0862,279538.58978846,0
+FFBC.US,D,20210423,000000,21.6904,23.4455,21.6904,23.3241,556954.98885602,0
+FFBC.US,D,20210426,000000,23.5871,23.9974,22.8391,22.9235,306865.27389908,0
+FFBC.US,D,20210427,000000,23.1,23.2311,22.6887,23.035,273445.15047711,0
+FFBC.US,D,20210428,000000,23.1932,23.2688,22.9041,23.1185,251818.18209582,0
+FFBC.US,D,20210429,000000,23.3338,23.6803,23.166,23.2591,294283.64100434,0
+FFBC.US,D,20210430,000000,23.0166,23.3814,22.8575,22.8944,491702.00462023,0
+FFBC.US,D,20210503,000000,23.1097,23.5026,23.0632,23.3814,573014.16982865,0
+FFBC.US,D,20210504,000000,23.3057,23.6055,22.9235,23.4455,291284.33308891,0
+FFBC.US,D,20210505,000000,23.4649,23.5871,23.1185,23.4455,194827.20894255,0
+FFBC.US,D,20210506,000000,23.2873,23.8102,23.2688,23.7733,215120.46445698,0
+FFBC.US,D,20210507,000000,23.362,23.6696,23.3057,23.6414,168929.06117929,0
+FFBC.US,D,20210510,000000,23.6511,23.9887,23.3241,23.3241,493701.54323052,0
+FFBC.US,D,20210511,000000,23.0069,23.4746,23.0069,23.1466,266073.65555918,0
+FFBC.US,D,20210512,000000,23.3717,23.4939,22.8109,22.8575,389501.87576433,0
+FFBC.US,D,20210513,000000,22.7362,23.9306,22.7362,23.783,336698.5961026,0
+FFBC.US,D,20210514,000000,24.0334,24.08,23.7074,23.9402,269217.26007535,0
+FFBC.US,D,20210517,000000,23.7733,24.1003,23.6414,24.0722,183509.20199432,0
+FFBC.US,D,20210518,000000,23.95,24.1935,23.5774,23.5968,187890.66520686,0
+FFBC.US,D,20210519,000000,23.296,23.7733,23.0729,23.7443,535310.49874464,0
+FFBC.US,D,20210520,000000,23.6055,23.9402,23.3911,23.8665,309625.46173329,0
+FFBC.US,D,20210521,000000,24.1188,24.4448,23.3999,24.3051,219675.08359042,0
+FFBC.US,D,20210524,000000,24.2963,24.2963,23.6055,23.7249,345729.50192907,0
+FFBC.US,D,20210525,000000,23.6997,24.0238,22.9138,22.9701,497357.40067933,0
+FFBC.US,D,20210526,000000,22.9701,23.4357,22.9701,23.3717,254413.45952918,0
+FFBC.US,D,20210527,000000,23.7443,23.9131,23.6133,23.8665,385329.64262285,0
+FFBC.US,D,20210528,000000,23.8277,24.0353,23.5357,24.0081,246021.58150599,0
+FFBC.US,D,20210601,000000,24.0644,24.2818,23.5502,24.1295,477494.97358713,0
+FFBC.US,D,20210602,000000,24.1586,24.2148,23.9607,24.0169,361647.47837099,0
+FFBC.US,D,20210603,000000,24.0742,24.1682,23.9131,24.111,280378.60214279,0
+FFBC.US,D,20210604,000000,24.0081,24.2332,23.9131,24.1489,241175.27710105,0
+FFBC.US,D,20210607,000000,24.3187,24.3187,24.0353,24.2245,251453.31783394,0
+FFBC.US,D,20210608,000000,23.7627,24.4127,23.7627,24.2527,349110.16514647,0
+FFBC.US,D,20210609,000000,23.9984,24.1023,23.7821,23.9412,445171.50433079,0
+FFBC.US,D,20210610,000000,24.2721,24.309,23.688,23.7337,489664.33047975,0
+FFBC.US,D,20210611,000000,23.8665,23.9897,23.6783,23.8665,306262.32024598,0
+FFBC.US,D,20210614,000000,23.8277,24.0081,23.2068,23.4804,375643.21795301,0
+FFBC.US,D,20210615,000000,23.5938,24.1876,23.4989,24.0169,432040.51366322,0
+FFBC.US,D,20210616,000000,23.8471,24.6854,23.6027,24.5069,356180.69858285,0
+FFBC.US,D,20210617,000000,23.5794,24.7145,22.9991,23.0836,540986.50860384,0
+FFBC.US,D,20210618,000000,22.8856,23.0554,22.1978,22.2365,893420.64901742,0
+FFBC.US,D,20210621,000000,22.5092,23.2863,22.5092,23.1312,366074.29194377,0
+FFBC.US,D,20210622,000000,22.5238,23.2534,22.5238,22.9894,301641.73695221,0
+FFBC.US,D,20210623,000000,23.1127,23.1175,22.6683,22.8012,490621.84149467,0
+FFBC.US,D,20210624,000000,22.9148,23.4134,22.7266,23.3863,256294.46878885,0
+FFBC.US,D,20210625,000000,23.4902,23.6492,23.3475,23.4707,882713.84124232,0
+FFBC.US,D,20210628,000000,23.3194,23.3291,22.3578,22.5286,352987.62094643,0
+FFBC.US,D,20210629,000000,22.7915,22.8954,22.2822,22.321,185968.42834697,0
+FFBC.US,D,20210630,000000,22.1793,22.5741,22.1599,22.2734,382867.32420018,0
+FFBC.US,D,20210701,000000,22.4898,22.6508,22.2171,22.4247,365921.74982298,0
+FFBC.US,D,20210702,000000,22.4247,22.4247,21.8019,21.8873,306790.0335287,0
+FFBC.US,D,20210706,000000,21.8873,22.5645,21.3682,21.8213,1013737.2160966,0
+FFBC.US,D,20210707,000000,21.6797,21.9998,21.2741,21.5186,509417.50443139,0
+FFBC.US,D,20210708,000000,21.114,21.3304,20.7463,21.0004,539751.74197749,0
+FFBC.US,D,20210709,000000,21.5186,21.9058,21.3022,21.8582,374045.64844479,0
+FFBC.US,D,20210712,000000,21.6321,22.0561,21.3497,21.962,421189.40928738,0
+FFBC.US,D,20210713,000000,21.8961,21.9436,21.2033,21.2362,339965.88341941,0
+FFBC.US,D,20210714,000000,21.2838,21.4342,21.1043,21.2741,323091.42665259,0
+FFBC.US,D,20210715,000000,21.0101,21.6515,20.9161,21.5477,289140.49787788,0
+FFBC.US,D,20210716,000000,21.764,21.9252,20.9733,21.0577,297945.68259319,0
+FFBC.US,D,20210719,000000,20.5765,20.7085,20.0303,20.2476,347071.46031599,0
+FFBC.US,D,20210720,000000,20.2748,21.2741,20.2748,20.6619,437588.71796177,0
+FFBC.US,D,20210721,000000,20.9441,21.2081,20.887,21.0674,268524.63639179,0
+FFBC.US,D,20210722,000000,20.9636,20.9907,20.3514,20.4456,222671.29943583,0
+FFBC.US,D,20210723,000000,21.0383,21.1896,20.5949,21.0674,607416.54082569,0
+FFBC.US,D,20210726,000000,21.1518,21.5089,20.8695,20.982,242217.30469642,0
+FFBC.US,D,20210727,000000,20.7085,21.1896,20.5765,21.0762,292426.33761479,0
+FFBC.US,D,20210728,000000,21.1615,21.472,20.8026,21.2935,331746.13062712,0
+FFBC.US,D,20210729,000000,21.4962,21.764,21.2265,21.4817,322957.43695189,0
+FFBC.US,D,20210730,000000,21.3876,21.7737,21.1518,21.2081,444610.80896791,0
+FFBC.US,D,20210802,000000,21.2935,21.7553,20.9258,20.9441,407351.36527617,0
+FFBC.US,D,20210803,000000,21.0859,21.3876,20.756,21.3304,407392.59287638,0
+FFBC.US,D,20210804,000000,20.982,21.2741,20.9733,21.0286,252628.30443999,0
+FFBC.US,D,20210805,000000,21.1896,21.5186,21.1799,21.5089,287807.81570102,0
+FFBC.US,D,20210806,000000,21.8019,22.1503,21.8019,21.9717,493528.38730963,0
+FFBC.US,D,20210809,000000,21.83,22.1503,21.604,21.8495,305641.84486279,0
+FFBC.US,D,20210810,000000,21.7553,22.158,21.0713,22.0843,252383.00021873,0
+FFBC.US,D,20210811,000000,22.1037,22.3113,21.8582,22.3113,342477.67496234,0
+FFBC.US,D,20210812,000000,22.3403,22.4053,22.1416,22.1599,240836.18008931,0
+FFBC.US,D,20210813,000000,22.2171,22.2268,21.9998,22.1416,161093.75575897,0
+FFBC.US,D,20210816,000000,21.9155,22.1416,21.7456,22.0474,204604.33433287,0
+FFBC.US,D,20210817,000000,21.83,22.0561,21.6272,21.9339,336624.38642222,0
+FFBC.US,D,20210818,000000,21.8495,22.1503,21.6515,21.7835,263636.07369664,0
+FFBC.US,D,20210819,000000,21.538,21.764,21.4245,21.6224,308363.89716679,0
+FFBC.US,D,20210820,000000,21.5283,22.0756,21.472,22.0377,331229.75493446,0
+FFBC.US,D,20210823,000000,22.1696,22.2919,21.6797,22.1599,272345.40424145,0
+FFBC.US,D,20210824,000000,22.1696,22.4053,22.1231,22.2822,217950.73921154,0
+FFBC.US,D,20210825,000000,22.3113,22.6411,22.2734,22.3481,402415.39084077,0
+FFBC.US,D,20210826,000000,22.3675,22.4703,22.0193,22.029,300144.1443745,0
+FFBC.US,D,20210827,000000,22.0658,22.7304,22.0658,22.678,320895.02625128,0
+FFBC.US,D,20210830,000000,22.6877,22.7546,22.0843,22.1327,353599.85080958,0
+FFBC.US,D,20210831,000000,22.2452,22.4985,22.0746,22.3792,341639.72398803,0
+FFBC.US,D,20210901,000000,22.4646,22.4646,22.0464,22.2647,442977.1653095,0
+FFBC.US,D,20210902,000000,22.2375,22.5082,22.1696,22.2647,326175.25114845,0
+FFBC.US,D,20210903,000000,22.3413,22.4277,22.094,22.2084,300881.08772829,0
+FFBC.US,D,20210907,000000,22.2647,22.4277,22.0746,22.1037,286955.43506664,0
+FFBC.US,D,20210908,000000,21.9504,22.0464,21.504,21.6272,336060.59898932,0
+FFBC.US,D,20210909,000000,21.5991,21.8844,21.5128,21.6563,385727.4889649,0
+FFBC.US,D,20210910,000000,21.7602,21.7699,21.1799,21.1984,342407.58804198,0
+FFBC.US,D,20210913,000000,21.3896,21.6272,21.1936,21.5895,373744.68696323,0
+FFBC.US,D,20210914,000000,21.665,21.6942,21.0567,21.1421,349732.70190968,0
+FFBC.US,D,20210915,000000,21.2178,21.669,21.1373,21.2848,549052.68858535,0
+FFBC.US,D,20210916,000000,21.408,21.5613,20.9423,21.1325,459489.84988447,0
+FFBC.US,D,20210917,000000,21.2664,21.5798,21.1615,21.5322,2012431.5115657,0
+FFBC.US,D,20210920,000000,20.9618,21.2945,20.4184,20.7424,502954.04740813,0
+FFBC.US,D,20210921,000000,20.9132,20.9521,20.5522,20.5707,435087.2333189,0
+FFBC.US,D,20210922,000000,20.7716,21.1896,20.7716,20.9801,348983.39027582,0
+FFBC.US,D,20210923,000000,21.2178,21.7893,21.0423,21.5798,388216.60532771,0
+FFBC.US,D,20210924,000000,21.4469,22.1696,21.4469,21.8368,340691.48918315,0
+FFBC.US,D,20210927,000000,22.094,22.808,22.094,22.5791,312944.28355037,0
+FFBC.US,D,20210928,000000,22.6838,22.6838,22.2084,22.2841,217135.46341734,0
+FFBC.US,D,20210929,000000,22.2452,22.5596,22.1134,22.484,221257.19274856,0
+FFBC.US,D,20210930,000000,22.6838,22.6838,22.2647,22.2841,244883.69974014,0
+FFBC.US,D,20211001,000000,22.35,22.8555,22.3131,22.6644,386015.05147638,0
+FFBC.US,D,20211004,000000,22.7033,22.9884,22.5694,22.7693,206851.23854443,0
+FFBC.US,D,20211005,000000,22.9031,23.0263,22.5791,22.7789,434548.18244612,0
+FFBC.US,D,20211006,000000,22.5985,22.6935,22.1231,22.6461,231176.5533596,0
+FFBC.US,D,20211007,000000,22.8739,22.9604,22.6935,22.8361,303562.9431221,0
+FFBC.US,D,20211008,000000,22.808,23.0079,22.6557,22.8934,182309.47882814,0
+FFBC.US,D,20211011,000000,23.1409,23.1409,22.5694,22.5791,149764.41122067,0
+FFBC.US,D,20211012,000000,22.5228,22.6461,22.3413,22.5694,113277.98503292,0
+FFBC.US,D,20211013,000000,22.5985,22.5985,21.9698,22.2084,186176.62772804,0
+FFBC.US,D,20211014,000000,22.4936,22.6276,22.2744,22.5985,173137.36847094,0
+FFBC.US,D,20211015,000000,23.0836,23.0836,22.4277,22.4374,369242.63302007,0
+FFBC.US,D,20211018,000000,22.2647,22.6082,22.2647,22.4083,213620.81049926,0
+FFBC.US,D,20211019,000000,22.5412,22.5412,22.2181,22.4277,146830.03677557,0
+FFBC.US,D,20211020,000000,22.3413,22.9981,22.3413,22.9788,179358.61334296,0
+FFBC.US,D,20211021,000000,22.8837,23.0457,22.6276,22.8555,328774.65134183,0
+FFBC.US,D,20211022,000000,23.3214,23.6259,22.9884,23.4357,443573.93482257,0
+FFBC.US,D,20211025,000000,23.7036,23.8549,23.5502,23.6454,297731.29907209,0
+FFBC.US,D,20211026,000000,23.5696,23.655,23.3407,23.3697,307753.72868365,0
+FFBC.US,D,20211027,000000,23.1699,23.298,22.5033,22.5131,291987.26367253,0
+FFBC.US,D,20211028,000000,22.6741,23.0933,22.6461,22.7605,234273.77682554,0
+FFBC.US,D,20211029,000000,22.7605,22.8555,22.5509,22.6364,248625.10445939,0
+FFBC.US,D,20211101,000000,22.7983,23.4357,22.6364,23.4076,287497.57800943,0
+FFBC.US,D,20211102,000000,23.4357,23.4357,22.9312,22.9884,182711.44793021,0
+FFBC.US,D,20211103,000000,22.9128,23.8452,22.8605,23.6454,247659.34792442,0
+FFBC.US,D,20211104,000000,23.6259,23.6259,22.9312,23.2651,368162.46989451,0
+FFBC.US,D,20211105,000000,23.5696,24.0071,23.4455,23.9597,333534.37778632,0
+FFBC.US,D,20211108,000000,24.0547,24.3876,24.045,24.3788,409430.26701687,0
+FFBC.US,D,20211109,000000,24.2838,24.4361,23.979,24.3313,546000.81547964,0
+FFBC.US,D,20211110,000000,24.3691,24.664,24.2304,24.5495,323326.42397379,0
+FFBC.US,D,20211111,000000,24.6165,24.6165,24.3497,24.407,221885.9136518,0
+FFBC.US,D,20211112,000000,24.4448,24.5099,23.9597,24.0926,163048.97469903,0
+FFBC.US,D,20211115,000000,24.2741,24.3022,23.979,24.0926,222789.82878644,0
+FFBC.US,D,20211116,000000,24.0256,24.1974,23.8161,24.0644,203008.82620466,0
+FFBC.US,D,20211117,000000,24.374,24.374,23.4076,23.655,432467.21932541,0
+FFBC.US,D,20211118,000000,23.6357,23.7696,23.4746,23.7599,233428.61102119,0
+FFBC.US,D,20211119,000000,23.4455,23.7036,23.2078,23.6162,288369.54175391,0
+FFBC.US,D,20211122,000000,23.9306,24.5408,23.7307,24.0547,259667.91717621,0
+FFBC.US,D,20211123,000000,24.2071,24.4167,24.1499,24.2741,221972.49161224,0
+FFBC.US,D,20211124,000000,24.1595,24.2741,23.9121,23.9974,132786.8854533,0
+FFBC.US,D,20211126,000000,23.0836,24.0547,22.1793,22.7314,332257.35286975,0
+FFBC.US,D,20211129,000000,23.1505,23.1932,22.35,22.3889,342535.39360264,0
+FFBC.US,D,20211130,000000,22.0619,22.3694,21.7544,22.1104,382862.17075015,0
+FFBC.US,D,20211201,000000,22.7159,22.9419,21.9853,22.0047,288907.56193668,0
+FFBC.US,D,20211202,000000,22.158,23.004,22.158,22.8022,282802.78503526,0
+FFBC.US,D,20211203,000000,22.8886,22.9847,22.1434,22.3025,311076.67326076,0
+FFBC.US,D,20211206,000000,22.7828,23.5231,22.6673,23.2252,381665.539654,0
+FFBC.US,D,20211207,000000,23.4658,23.5522,22.8692,23.0234,280177.61759175,0
+FFBC.US,D,20211208,000000,23.1961,23.2835,22.6867,23.1195,275034.47446529,0
+FFBC.US,D,20211209,000000,22.9662,22.9943,22.7013,22.7256,196106.29523914,0
+FFBC.US,D,20211210,000000,22.8692,22.9079,22.4559,22.745,203382.96667658,0
+FFBC.US,D,20211213,000000,22.5811,22.9565,22.2259,22.3694,360963.10020746,0
+FFBC.US,D,20211214,000000,22.4083,23.0719,22.4083,22.5529,646469.38512664,0
+FFBC.US,D,20211215,000000,22.7353,23.1486,22.3122,22.418,992785.34966874,0
+FFBC.US,D,20211216,000000,22.745,23.2544,22.5043,22.8119,455041.39182158,0
+FFBC.US,D,20211217,000000,22.6101,23.7249,21.9561,23.2544,2246927.9174324,0
+FFBC.US,D,20211220,000000,22.9177,22.9177,21.7932,22.2162,644472.93858636,0
+FFBC.US,D,20211221,000000,22.5713,23.1195,22.2356,22.9371,369881.66082336,0
+FFBC.US,D,20211222,000000,22.8022,23.1961,22.7159,23.1961,255245.22636346,0
+FFBC.US,D,20211223,000000,23.2155,23.5231,22.9274,23.2544,154065.4806128,0
+FFBC.US,D,20211227,000000,23.3979,23.5328,23.0719,23.5328,180651.09860961,0
+FFBC.US,D,20211228,000000,22.6441,23.7539,22.6441,23.5231,203770.50611857,0
+FFBC.US,D,20211229,000000,23.331,23.657,23.331,23.5328,200477.45155163,0
+FFBC.US,D,20211230,000000,23.6288,23.7346,23.2738,23.3503,236572.21553737,0
+FFBC.US,D,20211231,000000,23.331,23.5231,23.2058,23.4367,226776.53772696,0
+FFBC.US,D,20220103,000000,23.6871,24.2731,23.6288,23.8889,247600.59859412,0
+FFBC.US,D,20220104,000000,24.0809,24.7446,24.0809,24.3788,221638.54805052,0
+FFBC.US,D,20220105,000000,24.4748,24.7922,24.3788,24.408,262769.26340218,0
+FFBC.US,D,20220106,000000,24.6291,25.3597,24.6291,25.3306,283263.50346763,0
+FFBC.US,D,20220107,000000,25.2821,25.6381,25.1676,25.4752,291484.28694994,0
+FFBC.US,D,20220110,000000,25.7148,25.7148,25.2918,25.4936,278464.61080294,0
+FFBC.US,D,20220111,000000,25.3597,25.6575,25.0328,25.3209,223514.40386018,0
+FFBC.US,D,20220112,000000,25.1957,25.4742,24.9075,25.2734,288729.25256576,0
+FFBC.US,D,20220113,000000,25.4364,25.7051,25.2345,25.4558,174930.76908017,0
+FFBC.US,D,20220114,000000,25.1647,25.7924,25.0037,25.6954,212977.65993595,0
+FFBC.US,D,20220118,000000,25.6478,25.7633,25.3209,25.35,260397.64569997,0
+FFBC.US,D,20220119,000000,25.4558,25.4558,24.6961,24.7155,195094.15765393,0
+FFBC.US,D,20220120,000000,24.6864,25.0231,24.1197,24.2342,251088.45357207,0
+FFBC.US,D,20220121,000000,24.0141,24.8309,24.0141,24.1285,510145.17157513,0
+FFBC.US,D,20220124,000000,23.783,24.8785,23.7733,24.7534,410737.1819436,0
+FFBC.US,D,20220125,000000,24.5612,25.1191,24.0325,24.8503,247856.20971543,0
+FFBC.US,D,20220126,000000,25.0037,25.2345,24.0325,24.4845,369595.12900188,0
+FFBC.US,D,20220127,000000,24.3983,24.9698,23.5716,23.8306,287964.48058182,0
+FFBC.US,D,20220128,000000,23.5036,24.9319,23.1,23.8985,400596.22298141,0
+FFBC.US,D,20220131,000000,23.6677,24.2925,23.3338,24.2342,659666.33995456,0
+FFBC.US,D,20220201,000000,24.1382,24.5418,23.7346,24.3983,367730.61078229,0
+FFBC.US,D,20220202,000000,24.408,24.408,23.9558,24.2731,376583.20723784,0
+FFBC.US,D,20220203,000000,24.1964,24.7776,24.0809,24.1866,331853.32238767,0
+FFBC.US,D,20220204,000000,24.3594,24.4457,23.8452,24.1964,314198.63328682,0
+FFBC.US,D,20220207,000000,24.1964,24.3215,23.9364,24.2061,216953.03128641,0
+FFBC.US,D,20220208,000000,24.4273,25.0754,24.3837,25.0037,286474.10283416,0
+FFBC.US,D,20220209,000000,25.0134,25.0134,24.34,24.4555,289623.89149036,0
+FFBC.US,D,20220210,000000,24.4748,24.8212,24.2342,24.4273,363018.29607804,0
+FFBC.US,D,20220211,000000,24.3215,24.7058,24.1197,24.3788,309730.59211383,0
+FFBC.US,D,20220214,000000,24.4457,24.6475,23.9558,24.0712,303198.07886021,0
+FFBC.US,D,20220215,000000,24.2537,24.6475,24.2537,24.6291,221716.88049092,0
+FFBC.US,D,20220216,000000,24.4845,24.7727,24.4457,24.667,183112.38634227,0
+FFBC.US,D,20220217,000000,24.4457,24.5136,24.0809,24.2158,221702.45083085,0
+FFBC.US,D,20220218,000000,24.0519,24.5283,24.0519,24.3691,208489.00496285,0
+FFBC.US,D,20220222,000000,24.1866,24.4652,23.9655,24.1197,241158.78606097,0
+FFBC.US,D,20220223,000000,24.2537,24.4177,23.6288,23.7443,254013.55180711,0
+FFBC.US,D,20220224,000000,22.8692,23.2922,22.1299,23.2349,295067.99609838,0
+FFBC.US,D,20220225,000000,23.3503,24.1866,23.3261,24.0712,262384.8160302,0
+FFBC.US,D,20220228,000000,23.6541,23.9354,22.766,23.8481,334478.48983118,0
+FFBC.US,D,20220301,000000,23.5958,23.7026,22.5965,22.7809,408273.83283093,0
+FFBC.US,D,20220302,000000,22.9652,23.916,22.9652,23.7414,222282.72930384,0
+FFBC.US,D,20220303,000000,23.79,23.8189,23.4503,23.6638,238843.85630906,0
+FFBC.US,D,20220304,000000,23.1981,23.1981,22.7517,22.9749,280032.29030101,0
+FFBC.US,D,20220307,000000,22.713,23.0331,22.1503,22.2375,320409.57125878,0
+FFBC.US,D,20220308,000000,22.4801,22.9361,22.2084,22.2957,354252.27758294,0
+FFBC.US,D,20220309,000000,22.8876,23.1883,22.5189,22.8682,426920.04571687,0
+FFBC.US,D,20220310,000000,22.5868,22.9361,22.3345,22.9264,347751.71571949,0
+FFBC.US,D,20220311,000000,23.1107,23.4018,22.9264,23.2854,357697.87427066,0
+FFBC.US,D,20220314,000000,23.6444,23.8384,22.9749,23.1399,378302.39816669,0
+FFBC.US,D,20220315,000000,23.266,23.363,22.7663,23.1107,383921.7200756,0
+FFBC.US,D,20220316,000000,23.3727,23.8578,23.2563,23.8092,472987.76619393,0
+FFBC.US,D,20220317,000000,23.3338,24.0421,23.2514,23.5183,392366.16328906,0
+FFBC.US,D,20220318,000000,23.4989,23.8675,22.9943,23.7996,1448779.0990553,0
+FFBC.US,D,20220321,000000,23.984,24.0519,23.0671,23.2563,443749.15212347,0
+FFBC.US,D,20220322,000000,23.5472,23.916,23.46,23.5861,219700.85084055,0
+FFBC.US,D,20220323,000000,23.4212,23.6444,22.6062,22.6451,342248.86178117,0
+FFBC.US,D,20220324,000000,22.6935,22.9943,22.4606,22.9167,287472.8414493,0
+FFBC.US,D,20220325,000000,22.9652,23.4697,22.7809,23.2854,261607.6757662,0
+FFBC.US,D,20220328,000000,23.1302,23.1689,22.742,23.1593,245897.89870535,0
+FFBC.US,D,20220329,000000,23.5183,23.722,23.1981,23.5086,364218.01924422,0
+FFBC.US,D,20220330,000000,23.4892,23.625,22.8002,22.9458,583123.17740067,0
+FFBC.US,D,20220331,000000,22.9167,23.1689,22.3151,22.3637,362784.32944683,0
+FFBC.US,D,20220401,000000,22.6257,22.7227,22.0047,22.3443,513539.2337626,0
+FFBC.US,D,20220404,000000,22.2764,22.2764,21.7815,22.0532,549657.70361847,0
+FFBC.US,D,20220405,000000,22.0434,22.2667,21.7136,21.8203,390138.8421876,0
+FFBC.US,D,20220406,000000,21.7621,21.7912,21.4322,21.4419,388975.19317161,0
+FFBC.US,D,20220407,000000,21.5099,21.5778,21.0441,21.2188,318410.03264849,0
+FFBC.US,D,20220408,000000,21.4419,21.4419,21.0354,21.1024,298904.22429812,0
+FFBC.US,D,20220411,000000,21.083,21.4516,20.9762,21.0248,242425.50407749,0
+FFBC.US,D,20220412,000000,21.1024,21.3555,20.7822,20.8405,274461.41082234,0
+FFBC.US,D,20220413,000000,20.6367,21.3934,20.6367,21.3547,360252.95479381,0
+FFBC.US,D,20220414,000000,21.3837,21.5875,21.025,21.1315,329205.47976404,0
+FFBC.US,D,20220418,000000,21.1315,21.3401,21.083,21.2382,200453.74568151,0
+FFBC.US,D,20220419,000000,21.3644,22.0047,21.3644,21.9464,263635.04300663,0
+FFBC.US,D,20220420,000000,22.1793,22.4606,22.058,22.2278,267030.1358841,0
+FFBC.US,D,20220421,000000,22.3345,22.5238,21.8106,21.995,301980.83396395,0
+FFBC.US,D,20220422,000000,21.6361,21.7815,20.9471,20.9471,374007.51291459,0
+FFBC.US,D,20220425,000000,20.9762,21.0927,20.4329,21.0733,579250.87505074,0
+FFBC.US,D,20220426,000000,20.7822,20.9521,20.3067,20.3164,359715.96530105,0
+FFBC.US,D,20220427,000000,20.365,20.4037,19.909,19.9867,385827.46589542,0
+FFBC.US,D,20220428,000000,20.3456,21.1024,20.1127,20.4329,403625.420907,0
+FFBC.US,D,20220429,000000,20.3261,20.661,19.7344,19.8411,388414.49780872,0
+FFBC.US,D,20220502,000000,20.1709,20.3553,19.7538,20.1903,395077.90869302,0
+FFBC.US,D,20220503,000000,20.2001,20.4232,19.9672,20.2292,297904.45499297,0
+FFBC.US,D,20220504,000000,20.0933,20.8501,20.0447,20.8113,325816.5710266,0
+FFBC.US,D,20220505,000000,20.5299,20.5978,20.0158,20.3941,289448.67418946,0
+FFBC.US,D,20220506,000000,20.4329,20.4329,19.8411,20.0836,317752.45242511,0
+FFBC.US,D,20220509,000000,19.9187,20.2486,19.7925,20.0061,275181.86313605,0
+FFBC.US,D,20220510,000000,20.2486,20.365,19.4044,19.6567,368991.14465878,0
+FFBC.US,D,20220511,000000,19.7828,20.3067,19.4919,19.5305,269888.23926881,0
+FFBC.US,D,20220512,000000,19.5015,19.7053,19.2395,19.6761,288670.50323546,0
+FFBC.US,D,20220513,000000,19.7635,19.9284,19.453,19.5985,220049.22406235,0
+FFBC.US,D,20220516,000000,19.5112,19.9964,19.2105,19.4433,257157.1563233,0
+FFBC.US,D,20220517,000000,19.8313,20.1322,19.7925,20.0933,249681.56171483,0
+FFBC.US,D,20220518,000000,20.0254,20.1506,19.7441,19.8508,480922.01785476,0
+FFBC.US,D,20220519,000000,19.5791,19.8992,19.4336,19.4724,438352.4592557,0
+FFBC.US,D,20220520,000000,19.6374,19.8702,19.2492,19.7635,335010.32587391,0
+FFBC.US,D,20220523,000000,20.0642,20.3844,19.909,20.1322,281589.66289902,0
+FFBC.US,D,20220524,000000,20.1515,20.1903,19.6179,20.1127,266618.89057198,0
+FFBC.US,D,20220525,000000,19.8605,20.5396,19.8605,20.3067,312501.08684808,0
+FFBC.US,D,20220526,000000,20.4232,20.6841,20.4135,20.5688,340722.40988331,0
+FFBC.US,D,20220527,000000,20.5494,20.8016,20.5299,20.7143,235445.67136157,0
+FFBC.US,D,20220531,000000,20.5672,20.675,20.2925,20.577,362385.5311099,0
+FFBC.US,D,20220601,000000,20.5966,20.675,20.1258,20.3024,500073.55802332,0
+FFBC.US,D,20220602,000000,20.322,20.7143,20.1847,20.6947,321433.83719776,0
+FFBC.US,D,20220603,000000,20.626,20.626,20.2729,20.371,244073.72705485,0
+FFBC.US,D,20220606,000000,20.5868,20.7045,20.4494,20.6456,689452.58401448,0
+FFBC.US,D,20220607,000000,20.4691,20.6947,20.3416,20.675,205738.2922384,0
+FFBC.US,D,20220608,000000,20.4789,20.4789,20.1651,20.2337,176679.05588362,0
+FFBC.US,D,20220609,000000,20.1749,20.2533,19.5668,19.6256,347837.05058127,0
+FFBC.US,D,20220610,000000,19.2823,19.4785,19.0469,19.2823,436709.31249716,0
+FFBC.US,D,20220613,000000,18.8998,19.3559,18.7233,18.9881,403821.52863484,0
+FFBC.US,D,20220614,000000,19.1156,19.9836,18.9293,19.1744,339896.51050439,0
+FFBC.US,D,20220615,000000,19.2921,19.665,19.1352,19.302,399763.57415282,0
+FFBC.US,D,20220616,000000,19.0469,19.0469,18.635,18.7233,451936.83767027,0
+FFBC.US,D,20220617,000000,18.9684,19.3118,18.8998,18.9586,861423.18919509,0
+FFBC.US,D,20220621,000000,19.3216,19.4981,19.1254,19.4098,339905.68678337,0
+FFBC.US,D,20220622,000000,19.1744,19.6893,19.0764,19.3216,372622.18010474,0
+FFBC.US,D,20220623,000000,19.2725,19.4294,18.8802,19.0371,207750.95609456,0
+FFBC.US,D,20220624,000000,19.096,19.5668,18.7428,19.3608,894362.97197163,0
+FFBC.US,D,20220627,000000,19.4785,19.655,19.2921,19.3412,332127.26096847,0
+FFBC.US,D,20220628,000000,19.5765,19.6698,19.2431,19.2921,267554.80537669,0
+FFBC.US,D,20220629,000000,19.3804,19.4785,18.9979,19.0666,272917.8306469,0
+FFBC.US,D,20220630,000000,18.7919,19.2725,18.6743,19.0273,452847.32846234,0
+FFBC.US,D,20220701,000000,18.9881,19.4883,18.9243,19.4,359251.32204514,0
+FFBC.US,D,20220705,000000,19.0175,19.4294,18.7527,19.4,522081.33377568,0
+FFBC.US,D,20220706,000000,19.2333,19.5422,19.0812,19.4392,401241.97465507,0
+FFBC.US,D,20220707,000000,19.606,19.8512,19.302,19.3608,281655.68740843,0
+FFBC.US,D,20220708,000000,19.4687,19.5765,19.2235,19.4589,226455.27141432,0
+FFBC.US,D,20220711,000000,19.2235,19.3804,19.1254,19.3118,170194.48540481,0
+FFBC.US,D,20220712,000000,19.1842,19.4785,19.1646,19.2529,210277.49157357,0
+FFBC.US,D,20220713,000000,19.2136,19.3314,18.7919,19.0077,245697.92843421,0
+FFBC.US,D,20220714,000000,18.7135,18.841,18.3898,18.6546,171358.85324865,0
+FFBC.US,D,20220715,000000,19.0371,19.4392,18.841,19.3118,286892.28394603,0
+FFBC.US,D,20220718,000000,19.4687,19.7728,19.3902,19.5668,288563.38630684,0
+FFBC.US,D,20220719,000000,19.7139,20.3416,19.5073,20.3122,447858.49145719,0
+FFBC.US,D,20220720,000000,20.1258,20.5868,20.1258,20.4593,334106.27846837,0
+FFBC.US,D,20220721,000000,20.2533,20.6358,20.1553,20.577,323806.41510722,0
+FFBC.US,D,20220722,000000,20.783,21.2047,20.5966,21.0477,476988.07928415,0
+FFBC.US,D,20220725,000000,21.2341,21.5676,21.2243,21.5283,447133.56541781,0
+FFBC.US,D,20220726,000000,21.4498,21.6265,21.2537,21.5185,279348.36303838,0
+FFBC.US,D,20220727,000000,21.4793,21.8177,21.2733,21.6558,321239.09616608,0
+FFBC.US,D,20220728,000000,21.5774,21.7343,21.4205,21.6754,242831.87063297,0
+FFBC.US,D,20220729,000000,21.695,21.9697,21.695,21.9108,277037.97990866,0
+FFBC.US,D,20220801,000000,21.8912,22.1757,21.7441,21.9991,290046.88474185,0
+FFBC.US,D,20220802,000000,21.8618,21.9501,21.5087,21.5381,267104.14812014,0
+FFBC.US,D,20220803,000000,21.6166,21.9206,21.4695,21.7735,232624.78964817,0
+FFBC.US,D,20220804,000000,21.7049,21.7637,21.5591,21.6852,202336.95149669,0
+FFBC.US,D,20220805,000000,21.6754,21.9304,21.3665,21.8618,192034.02937588,0
+FFBC.US,D,20220808,000000,21.9206,22.0188,21.7049,21.8324,215527.34273636,0
+FFBC.US,D,20220809,000000,21.8324,22.0384,21.695,21.9697,323115.1354241,0
+FFBC.US,D,20220810,000000,22.1266,22.3424,22.1266,22.1659,276529.20621858,0
+FFBC.US,D,20220811,000000,22.2639,22.5483,22.2542,22.4699,272377.44977366,0
+FFBC.US,D,20220812,000000,22.5974,22.8916,22.5287,22.8916,189172.04992085,0
+FFBC.US,D,20220815,000000,22.6954,23.1368,22.6954,23.127,203145.48363343,0
+FFBC.US,D,20220816,000000,23.0093,23.4507,23.0093,23.2938,290356.83905405,0
+FFBC.US,D,20220817,000000,23.0878,23.2349,22.921,23.1859,233346.65692788,0
+FFBC.US,D,20220818,000000,23.1761,23.2938,23.0191,23.2251,167141.84326432,0
+FFBC.US,D,20220819,000000,23.2251,23.2251,22.7739,22.9112,792559.29380059,0
+FFBC.US,D,20220822,000000,22.617,22.6367,22.3522,22.4209,261893.04124637,0
+FFBC.US,D,20220823,000000,22.5483,22.6072,22.156,22.1659,169204.46686159,0
+FFBC.US,D,20220824,000000,22.0579,22.1757,21.9403,22.1266,163713.99327222,0
+FFBC.US,D,20220825,000000,22.1462,22.4797,22.1364,22.3031,260571.65707333,0
+FFBC.US,D,20220826,000000,22.4209,22.4209,21.7834,21.8618,376355.90606282,0
+FFBC.US,D,20220829,000000,21.7441,21.7441,21.3518,21.3518,231073.99850064,0
+FFBC.US,D,20220830,000000,21.4009,21.5676,21.2537,21.5381,248714.88504534,0
+FFBC.US,D,20220831,000000,21.5183,21.6224,21.3548,21.3895,205239.09179079,0
+FFBC.US,D,20220901,000000,21.3895,21.3895,21.0921,21.2903,272955.97598958,0
+FFBC.US,D,20220902,000000,21.5679,21.7661,21.0746,21.2408,216019.27188382,0
+FFBC.US,D,20220906,000000,21.3003,21.325,20.651,20.9137,320377.67041285,0
+FFBC.US,D,20220907,000000,20.8047,21.1318,20.7254,21.0921,320845.8036429,0
+FFBC.US,D,20220908,000000,20.9534,21.439,20.7353,21.3994,254806.73315443,0
+FFBC.US,D,20220909,000000,21.4886,21.7859,21.4886,21.6769,236674.64175229,0
+FFBC.US,D,20220912,000000,21.7166,21.9396,21.6422,21.9247,312723.08675671,0
+FFBC.US,D,20220913,000000,21.5877,21.6373,21.1516,21.3102,299785.86173725,0
+FFBC.US,D,20220914,000000,21.33,21.4291,21.0525,21.3796,271100.59450234,0
+FFBC.US,D,20220915,000000,21.3796,21.8454,21.3399,21.6472,284463.57862328,0
+FFBC.US,D,20220916,000000,21.4192,21.8652,21.2309,21.7958,1006236.2354836,0
+FFBC.US,D,20220919,000000,21.558,22.341,21.2408,22.2419,266690.65840626,0
+FFBC.US,D,20220920,000000,22.1725,22.3212,22.0337,22.2022,228770.85786377,0
+FFBC.US,D,20220921,000000,22.3013,22.5491,22.004,22.0635,271309.43842179,0
+FFBC.US,D,20220922,000000,22.1626,22.2419,21.6075,21.7661,267904.37451781,0
+FFBC.US,D,20220923,000000,21.5481,21.6967,21.2854,21.6273,292625.64291458,0
+FFBC.US,D,20220926,000000,21.4886,21.7562,21.3796,21.4886,255848.93493601,0
+FFBC.US,D,20220927,000000,21.558,21.7562,21.0624,21.2606,269425.8075155,0
+FFBC.US,D,20220928,000000,21.2804,21.736,21.1665,21.4688,422282.40511536,0
+FFBC.US,D,20220929,000000,21.3994,21.8157,20.9434,21.1615,278210.36793384,0
+FFBC.US,D,20220930,000000,21.2111,21.4985,20.8641,20.8939,407415.13942974,0
+FFBC.US,D,20221003,000000,21.221,21.4489,20.9335,21.3696,303366.4756025,0
+FFBC.US,D,20221004,000000,21.5679,22.2518,21.5679,22.2419,312578.81293796,0
+FFBC.US,D,20221005,000000,21.9247,22.2121,21.7562,22.113,186191.92099282,0
+FFBC.US,D,20221006,000000,21.9842,22.1527,21.8652,22.0734,228347.11657795,0
+FFBC.US,D,20221007,000000,22.0238,22.4158,21.5629,21.6075,351260.33888712,0
+FFBC.US,D,20221010,000000,21.6967,22.0734,21.6174,21.895,192283.70643051,0
+FFBC.US,D,20221011,000000,21.7859,22.1031,21.667,21.9544,393214.76181539,0
+FFBC.US,D,20221012,000000,21.895,22.1923,21.6373,21.895,242207.49225581,0
+FFBC.US,D,20221013,000000,21.7265,23.233,21.655,23.1637,320770.13555615,0
+FFBC.US,D,20221014,000000,23.3322,23.6444,23.0001,23.0645,318670.59837565,0
+FFBC.US,D,20221017,000000,23.3817,23.798,23.0199,23.5998,348573.61735341,0
+FFBC.US,D,20221018,000000,23.8476,24.0161,23.4214,23.5998,295277.05267448,0
+FFBC.US,D,20221019,000000,23.4412,23.8426,23.3123,23.689,296652.19403777,0
+FFBC.US,D,20221020,000000,23.57,23.6499,22.6383,22.9159,370038.13129624,0
+FFBC.US,D,20221021,000000,23.9665,24.0062,22.8663,23.5007,386230.09295399,0
+FFBC.US,D,20221024,000000,23.7683,24.4316,23.7683,24.1647,365767.42447979,0
+FFBC.US,D,20221025,000000,24.0458,24.581,24.021,24.3035,497373.39659538,0
+FFBC.US,D,20221026,000000,24.2143,24.7694,24.0755,24.3729,353530.38148977,0
+FFBC.US,D,20221027,000000,24.5909,25.0469,24.4324,24.7396,248528.29976942,0
+FFBC.US,D,20221028,000000,24.9478,25.6515,24.7991,25.6218,510249.07823761,0
+FFBC.US,D,20221031,000000,25.3938,26.0182,25.3343,25.8398,486814.16731567,0
+FFBC.US,D,20221101,000000,25.8596,26.2561,25.7605,25.8398,311059.39775592,0
+FFBC.US,D,20221102,000000,25.6911,25.7655,24.9279,25.1064,447992.40317907,0
+FFBC.US,D,20221103,000000,24.8982,25.0172,24.5414,24.9279,224884.54492804,0
+FFBC.US,D,20221104,000000,25.146,25.6416,25.0469,25.5821,272551.40395239,0
+FFBC.US,D,20221107,000000,25.5623,25.8993,25.3343,25.6812,301249.78698901,0
+FFBC.US,D,20221108,000000,25.6614,25.8497,25.3938,25.5821,338244.41905744,0
+FFBC.US,D,20221109,000000,25.4434,25.5524,24.9577,25.0469,321690.25949109,0
+FFBC.US,D,20221110,000000,25.6614,26.0381,25.6119,25.8795,355221.31100179,0
+FFBC.US,D,20221111,000000,26.0083,26.1966,25.4136,25.483,220636.0340837,0
+FFBC.US,D,20221114,000000,25.4235,25.9389,25.2848,25.3046,267864.01820488,0
+FFBC.US,D,20221115,000000,25.3938,25.7804,25.2253,25.4731,239776.02440142,0
+FFBC.US,D,20221116,000000,25.3541,25.3641,24.9081,24.9676,257807.22502123,0
+FFBC.US,D,20221117,000000,24.6901,24.9279,24.581,24.809,196035.83462574,0
+FFBC.US,D,20221118,000000,25.3343,25.3343,24.8883,25.1857,400158.06545603,0
+FFBC.US,D,20221121,000000,25.1757,25.4037,25.1757,25.3839,227090.01742999,0
+FFBC.US,D,20221122,000000,25.5276,25.8398,25.3442,25.82,277198.43338697,0
+FFBC.US,D,20221123,000000,25.7308,25.8596,25.5821,25.7209,203936.59179078,0
+FFBC.US,D,20221125,000000,25.8497,25.8497,25.5871,25.7605,93065.69326171,0
+FFBC.US,D,20221128,000000,25.6317,25.711,24.918,25.6317,330399.15182268,0
+FFBC.US,D,20221129,000000,25.5722,25.8497,25.5226,25.82,299294.52362726,0
+FFBC.US,D,20221130,000000,25.82,26.45,25.38,26.43,634198,0
+FFBC.US,D,20221201,000000,26.48,26.65,26.12,26.61,344772,0
+FFBC.US,D,20221202,000000,26.32,26.72,26.175,26.68,293961,0
+FFBC.US,D,20221205,000000,26.47,26.7,25.2,25.28,418440,0
+FFBC.US,D,20221206,000000,25.37,25.435,24.7282,25.09,355926,0
+FFBC.US,D,20221207,000000,25.11,25.45,24.04,25.08,256760,0
+FFBC.US,D,20221208,000000,25.18,25.295,24.9025,25.22,176535,0
+FFBC.US,D,20221209,000000,25.06,25.27,24.89,24.95,226378,0
+FFBC.US,D,20221212,000000,24.93,25.37,24.75,24.95,262519,0
+FFBC.US,D,20221213,000000,25.31,25.71,24.58,24.71,603017,0
+FFBC.US,D,20221214,000000,24.72,25.32,24.05,24.13,405990,0
+FFBC.US,D,20221215,000000,23.99,24.24,23.53,23.59,359018,0
+FFBC.US,D,20221216,000000,23.5,23.8,23.47,23.66,2220488,0
+FFBC.US,D,20221219,000000,23.68,24.1,23.58,23.9,377618,0
+FFBC.US,D,20221220,000000,23.98,24.165,23.74,23.83,364297,0
+FFBC.US,D,20221221,000000,24.19,24.5,23.89,24.29,376665,0
+FFBC.US,D,20221222,000000,24.23,24.69,23.0301,24.06,251507,0
+FFBC.US,D,20221223,000000,24.08,24.71,24.08,24.28,157811,0
+FFBC.US,D,20221227,000000,24.4,24.4067,24.1,24.28,139053,0
+FFBC.US,D,20221228,000000,24.3,24.41,23.97,24.01,185022,0
+FFBC.US,D,20221229,000000,24.06,24.42,24.06,24.37,187995,0
+FFBC.US,D,20221230,000000,24.24,24.35,24.07,24.23,201157,0
+FFBC.US,D,20230103,000000,24.36,24.53,23.26,24.43,393499,0
+FFBC.US,D,20230104,000000,24.58,24.84,24.45,24.69,386525,0
+FFBC.US,D,20230105,000000,24.49,24.87,24.31,24.84,319977,0
+FFBC.US,D,20230106,000000,25,25.54,24.88,25.49,364471,0
+FFBC.US,D,20230109,000000,25.49,25.7,24.63,24.73,278205,0
+FFBC.US,D,20230110,000000,24.63,25.12,24.42,24.91,277421,0
+FFBC.US,D,20230111,000000,24.96,25.1,24.82,24.92,305249,0
+FFBC.US,D,20230112,000000,25,25.33,24.74,24.85,315007,0
+FFBC.US,D,20230113,000000,24.6,24.79,24.27,24.66,261803,0
+FFBC.US,D,20230117,000000,24.72,24.72,24.19,24.24,213164,0
+FFBC.US,D,20230118,000000,24.07,24.09,23.39,23.41,267481,0
+FFBC.US,D,20230119,000000,23.23,23.46,23.15,23.27,266353,0
+FFBC.US,D,20230120,000000,23.58,23.645,23.23,23.56,359134,0
+FFBC.US,D,20230123,000000,23.63,23.7,23.38,23.54,299412,0
+FFBC.US,D,20230124,000000,23.57,23.57,23.26,23.34,214295,0
+FFBC.US,D,20230125,000000,23.26,23.28,22.87,23.12,179000,0
+FFBC.US,D,20230126,000000,23.29,23.4,22.99,23.38,204865,0
+FFBC.US,D,20230127,000000,23.75,24.71,23.72,24.26,558484,0
+FFBC.US,D,20230130,000000,24.38,24.645,24.215,24.34,326903,0
+FFBC.US,D,20230131,000000,24.42,25.37,24.37,25.33,395897,0
+FFBC.US,D,20230201,000000,25.21,25.95,24.08,25.54,402559,0
+FFBC.US,D,20230202,000000,25.55,26.07,25.43,26.06,329422,0
+FFBC.US,D,20230203,000000,25.89,26.53,25.83,26.24,391706,0
+FFBC.US,D,20230206,000000,26.19,26.35,25.81,25.96,223715,0
+FFBC.US,D,20230207,000000,25.87,26.255,25.72,26.13,226630,0
+FFBC.US,D,20230208,000000,25.97,26.143,25.79,25.94,173384,0
+FFBC.US,D,20230209,000000,26.16,26.226,25.59,25.66,178658,0
+FFBC.US,D,20230210,000000,25.54,25.745,25.48,25.71,156313,0
+FFBC.US,D,20230213,000000,25.63,25.8,25.51,25.63,162447,0
+FFBC.US,D,20230214,000000,25.62,25.74,25.17,25.28,184042,0
+FFBC.US,D,20230215,000000,25.05,25.39,25.0494,25.38,151424,0
+FFBC.US,D,20230216,000000,25.19,25.245,25,25.03,152127,0
+FFBC.US,D,20230217,000000,25.1,25.565,25.03,25.52,216992,0
+FFBC.US,D,20230221,000000,25.33,25.455,24.98,25.08,215324,0
+FFBC.US,D,20230222,000000,25.13,25.34,24.97,25.07,289457,0
+FFBC.US,D,20230223,000000,25.14,25.31,24.88,25.14,155830,0
+FFBC.US,D,20230224,000000,24.97,25.08,24.78,25.07,202716,0
+FFBC.US,D,20230227,000000,25.24,25.41,24.88,24.89,207559,0
+FFBC.US,D,20230228,000000,24.63,24.94,24.63,24.64,309917,0
+FFBC.US,D,20230301,000000,24.45,24.93,24.36,24.9,258263,0
+FFBC.US,D,20230302,000000,24.71,24.72,24.19,24.38,166910,0
+FFBC.US,D,20230303,000000,24.49,24.68,24.2,24.63,166977,0
+FFBC.US,D,20230306,000000,24.56,24.63,23.89,24.03,418945,0
+FFBC.US,D,20230307,000000,23.89,23.89,23.24,23.3,233960,0
+FFBC.US,D,20230308,000000,23.36,23.46,23.17,23.35,230244,0
+FFBC.US,D,20230309,000000,23.19,23.19,22.13,22.17,390569,0
+FFBC.US,D,20230310,000000,21.7,22.49,21.17,22.15,536752,0
+FFBC.US,D,20230313,000000,21.22,23.06,19.87,21.56,1065486,0
+FFBC.US,D,20230314,000000,22.39,23.26,21.575,21.93,606385,0
+FFBC.US,D,20230315,000000,21.15,21.98,20.82,21.55,632820,0
+FFBC.US,D,20230316,000000,21.25,22.93,21.02,22.4,480806,0
+FFBC.US,D,20230317,000000,21.91,21.96,21.01,21.49,1639869,0
+FFBC.US,D,20230320,000000,21.82,22.35,21.24,21.3,507694,0
+FFBC.US,D,20230321,000000,22.95,23.39,22.45,23.08,860832,0
+FFBC.US,D,20230322,000000,22.92,23.14,22.055,22.08,743275,0
+FFBC.US,D,20230323,000000,22.3,22.845,21.51,22.22,1213771,0
+FFBC.US,D,20230324,000000,21.76,23.02,21.52,22.97,642659,0
+FFBC.US,D,20230327,000000,23.43,23.45,22.5,22.54,575215,0
+FFBC.US,D,20230328,000000,22.35,22.62,21.84,22.03,539993,0
+FFBC.US,D,20230329,000000,22.3,22.39,21.67,21.98,317491,0
+FFBC.US,D,20230330,000000,22.18,22.18,21.29,21.37,297860,0
+FFBC.US,D,20230331,000000,21.59,21.89,21.33,21.77,399383,0
+FFBC.US,D,20230403,000000,21.84,22.03,21.42,21.6,365192,0
+FFBC.US,D,20230404,000000,21.72,21.72,20.77,21.17,450380,0
+FFBC.US,D,20230405,000000,20.88,21.25,20.76,21.11,362218,0
+FFBC.US,D,20230406,000000,20.98,21.39,20.97,21.07,263779,0
+FFBC.US,D,20230410,000000,20.95,21.39,20.95,21.17,358961,0
+FFBC.US,D,20230411,000000,21.21,21.21,20.82,20.87,383775,0
+FFBC.US,D,20230412,000000,21,21.05,20.46,20.57,274423,0
+FFBC.US,D,20230413,000000,20.52,20.99,20.25,20.84,295416,0
+FFBC.US,D,20230414,000000,21.09,21.31,20.34,20.49,321545,0
+FFBC.US,D,20230417,000000,20.36,20.88,20.28,20.87,339569,0
+FFBC.US,D,20230418,000000,20.85,20.85,20.25,20.44,275687,0
+FFBC.US,D,20230419,000000,20.53,21.01,20.36,20.88,243145,0
+FFBC.US,D,20230420,000000,20.66,20.9029,20.35,20.67,290739,0
+FFBC.US,D,20230421,000000,20.38,20.86,20.1126,20.69,374435,0
+FFBC.US,D,20230424,000000,20.7,20.885,20.39,20.55,325510,0
+FFBC.US,D,20230425,000000,20.34,20.43,19.85,19.98,295056,0
+FFBC.US,D,20230426,000000,19.95,20.26,19.72,19.96,313759,0
+FFBC.US,D,20230427,000000,20.07,20.5,20.07,20.48,288989,0
+FFBC.US,D,20230428,000000,20.41,20.86,20.41,20.7,371715,0
+FFBC.US,D,20230501,000000,20.64,20.92,20.3,20.42,290104,0
+FFBC.US,D,20230502,000000,20.34,20.34,19.27,19.5,392142,0
+FFBC.US,D,20230503,000000,19.48,20.16,19.35,19.42,347406,0
+FFBC.US,D,20230504,000000,19.22,19.37,18.38,18.94,342868,0
+FFBC.US,D,20230505,000000,19.7,19.91,19.27,19.67,355840,0
+FFBC.US,D,20230508,000000,19.89,19.89,18.88,18.93,326526,0
+FFBC.US,D,20230509,000000,18.83,19.08,18.5,18.72,193850,0
+FFBC.US,D,20230510,000000,19.05,19.05,18.47,18.68,221983,0
+FFBC.US,D,20230511,000000,18.4,18.649,18.13,18.2,224029,0
+FFBC.US,D,20230512,000000,18.29,18.37,17.99,18.29,190373,0
+FFBC.US,D,20230515,000000,18.28,18.8,18.28,18.6,161757,0
+FFBC.US,D,20230516,000000,18.51,18.76,18.27,18.28,214433,0
+FFBC.US,D,20230517,000000,18.62,19.69,18.43,19.55,386506,0
+FFBC.US,D,20230518,000000,19.53,19.6791,19.29,19.48,303237,0
+FFBC.US,D,20230519,000000,19.77,19.77,18.83,19.01,260383,0
+FFBC.US,D,20230522,000000,19.17,19.79,18.9,19.64,253314,0
+FFBC.US,D,20230523,000000,19.66,20.3689,19.52,19.88,280636,0
+FFBC.US,D,20230524,000000,19.75,19.9,19.45,19.86,250612,0
+FFBC.US,D,20230525,000000,19.72,19.91,19.39,19.57,211820,0
+FFBC.US,D,20230526,000000,19.54,19.7,19.19,19.66,165915,0
+FFBC.US,D,20230530,000000,19.64,19.75,19.28,19.7,210903,0
+FFBC.US,D,20230531,000000,19.36,19.365,18.66,18.96,318530,0
+FFBC.US,D,20230601,000000,19.06,19.66,18.88,19.48,257764,0
+FFBC.US,D,20230602,000000,19.84,20.98,19.7,20.85,394068,0
+FFBC.US,D,20230605,000000,20.73,20.79,19.9,20.15,326266,0
+FFBC.US,D,20230606,000000,20.2,21.69,20.01,21.35,430108,0
+FFBC.US,D,20230607,000000,21.67,22.68,21.43,22.27,544575,0
+FFBC.US,D,20230608,000000,22.18,22.31,21.65,22.06,272324,0
+FFBC.US,D,20230609,000000,22.01,22.06,21.67,21.77,210664,0
+FFBC.US,D,20230612,000000,21.79,22.05,21.28,21.46,298349,0
+FFBC.US,D,20230613,000000,21.54,22.2,21.4224,22.1,337827,0
+FFBC.US,D,20230614,000000,22.07,22.245,21.45,21.55,357488,0
+FFBC.US,D,20230615,000000,21.47,21.97,21.47,21.86,343755,0
+FFBC.US,D,20230616,000000,21.97,21.97,21.43,21.73,1362024,0
+FFBC.US,D,20230620,000000,21.65,21.81,21.44,21.79,325971,0
+FFBC.US,D,20230621,000000,21.69,21.87,21.36,21.36,353491,0
+FFBC.US,D,20230622,000000,21.25,21.25,20.47,20.66,273594,0
+FFBC.US,D,20230623,000000,20.34,20.72,20.08,20.39,825954,0
+FFBC.US,D,20230626,000000,20.86,20.95,20.42,20.44,247807,0
+FFBC.US,D,20230627,000000,20.46,20.8,20.21,20.55,225036,0
+FFBC.US,D,20230628,000000,20.49,20.635,20.23,20.58,241231,0
+FFBC.US,D,20230629,000000,20.78,21.12,20.67,20.86,197005,0
+FFBC.US,D,20230630,000000,21.06,21.39,20.43,20.44,235661,0
+FFBC.US,D,20230703,000000,20.42,20.95,20.41,20.71,100204,0
+FFBC.US,D,20230705,000000,20.51,20.64,20.32,20.4,217021,0
+FFBC.US,D,20230706,000000,20.12,20.19,19.785,20.08,262974,0
+FFBC.US,D,20230707,000000,20.1,20.75,20.1,20.56,281337,0
+FFBC.US,D,20230710,000000,21.53,22.04,21.32,21.51,513326,0
+FFBC.US,D,20230711,000000,21.58,21.695,21.2633,21.44,301212,0
+FFBC.US,D,20230712,000000,21.95,22.18,21.66,21.8,361301,0
+FFBC.US,D,20230713,000000,21.87,22.2553,21.83,22.06,214805,0
+FFBC.US,D,20230714,000000,22.19,22.27,21.57,21.9,216745,0
+FFBC.US,D,20230717,000000,21.8,22.54,21.8,22.34,237662,0
+FFBC.US,D,20230718,000000,22.34,23.21,22.34,23.05,374979,0
+FFBC.US,D,20230719,000000,23.16,24.04,23.01,24.02,449500,0
+FFBC.US,D,20230720,000000,23.98,24,23.34,23.89,381441,0
+FFBC.US,D,20230721,000000,24.99,24.99,22.51,22.72,496940,0
+FFBC.US,D,20230724,000000,22.62,23.12,22.6165,22.95,272378,0
+FFBC.US,D,20230725,000000,22.72,23.31,22.72,22.82,260003,0
+FFBC.US,D,20230726,000000,23.13,23.79,23.13,23.53,245998,0
+FFBC.US,D,20230727,000000,23.65,23.65,22.815,22.98,460056,0
+FFBC.US,D,20230728,000000,23.26,23.42,22.94,23.03,328317,0
+FFBC.US,D,20230731,000000,23.1,23.24,22.76,23.09,314808,0
+FFBC.US,D,20230801,000000,23.05,23.05,22.39,22.92,266873,0
+FFBC.US,D,20230802,000000,22.49,22.92,22.48,22.88,220933,0
+FFBC.US,D,20230803,000000,22.84,23.42,22.7,23.12,210680,0
+FFBC.US,D,20230804,000000,23.04,23.48,23.04,23.2,174265,0
+FFBC.US,D,20230807,000000,23.21,23.41,23.08,23.39,181462,0
+FFBC.US,D,20230808,000000,22.83,23.125,22.29,23.11,154439,0
+FFBC.US,D,20230809,000000,22.93,23.05,22.665,22.9,196537,0
+FFBC.US,D,20230810,000000,22.95,23.2,22.56,22.62,458817,0
+FFBC.US,D,20230811,000000,22.51,22.6,22.1031,22.4,272350,0
+FFBC.US,D,20230814,000000,22.23,22.61,21.8,22.01,250285,0
+FFBC.US,D,20230815,000000,21.68,21.82,21.255,21.33,336685,0
+FFBC.US,D,20230816,000000,21.27,21.7,21.18,21.28,166310,0
+FFBC.US,D,20230817,000000,21.33,21.54,21.3,21.35,173614,0
+FFBC.US,D,20230818,000000,21.17,21.72,21.17,21.51,401468,0
+FFBC.US,D,20230821,000000,21.56,21.71,21.31,21.34,267958,0
+FFBC.US,D,20230822,000000,21.3,21.37,20.7,20.73,198409,0
+FFBC.US,D,20230823,000000,20.71,20.98,20.69,20.76,197715,0
+FFBC.US,D,20230824,000000,20.66,21.15,20.615,20.94,243548,0
+FFBC.US,D,20230825,000000,21.01,21.26,20.59,20.88,130247,0
+FFBC.US,D,20230828,000000,21.02,21.2855,20.99,21.17,154662,0
+FFBC.US,D,20230829,000000,21.18,21.365,21.1,21.17,146499,0
+FFBC.US,D,20230830,000000,21.12,21.26,20.87,20.92,169453,0
+FFBC.US,D,20230831,000000,20.69,20.915,20.67,20.78,301351,0
+FFBC.US,D,20230901,000000,20.96,21.63,20.96,21.6,285980,0
+FFBC.US,D,20230905,000000,21.38,21.38,20.65,20.65,348830,0
+FFBC.US,D,20230906,000000,20.66,20.8125,20.25,20.39,198383,0
+FFBC.US,D,20230907,000000,20.35,20.53,20.01,20.46,278210,0
+FFBC.US,D,20230908,000000,20.47,20.615,20.29,20.42,364679,0
+FFBC.US,D,20230911,000000,20.49,20.67,20.2,20.27,226762,0
+FFBC.US,D,20230912,000000,20.31,20.5,20.23,20.35,236785,0
+FFBC.US,D,20230913,000000,20.44,20.44,20.01,20.25,251910,0
+FFBC.US,D,20230914,000000,20.43,20.65,20.4,20.61,300959,0
+FFBC.US,D,20230915,000000,20.57,20.69,20.14,20.27,1423757,0
+FFBC.US,D,20230918,000000,20.24,20.24,19.88,19.93,262855,0
+FFBC.US,D,20230919,000000,19.99,20.06,19.73,19.88,243916,0
+FFBC.US,D,20230920,000000,19.99,20.17,19.6,19.6,183328,0
+FFBC.US,D,20230921,000000,19.49,19.71,19.29,19.48,218849,0
+FFBC.US,D,20230922,000000,19.51,19.625,19.22,19.31,182456,0
+FFBC.US,D,20230925,000000,19.28,19.585,19.22,19.56,189271,0
+FFBC.US,D,20230926,000000,19.37,19.73,19.21,19.23,409401,0
+FFBC.US,D,20230927,000000,19.35,19.48,19.12,19.19,272992,0
+FFBC.US,D,20230928,000000,19.24,19.65,19.24,19.41,418884,0
+FFBC.US,D,20230929,000000,19.55,19.83,19.43,19.6,382629,0
+FFBC.US,D,20231002,000000,19.54,19.6,19.25,19.47,367143,0
+FFBC.US,D,20231003,000000,19.4,19.765,19.2,19.33,361584,0
+FFBC.US,D,20231004,000000,19.35,19.54,19.17,19.4,297468,0
+FFBC.US,D,20231005,000000,19.41,19.83,19.41,19.81,586982,0
+FFBC.US,D,20231006,000000,19.61,20.04,19.45,19.72,332635,0
+FFBC.US,D,20231009,000000,19.54,19.87,19.31,19.67,206602,0
+FFBC.US,D,20231010,000000,19.72,19.94,19.63,19.76,207497,0
+FFBC.US,D,20231011,000000,19.78,19.96,19.65,19.78,155436,0
+FFBC.US,D,20231012,000000,19.81,19.81,19.48,19.6,177909,0
+FFBC.US,D,20231013,000000,19.65,20.07,19.2,19.23,191770,0
+FFBC.US,D,20231016,000000,19.43,19.79,19.43,19.78,320145,0
+FFBC.US,D,20231017,000000,19.66,20.44,19.66,20.26,346702,0
+FFBC.US,D,20231018,000000,20.09,20.09,19.7,19.74,215318,0
+FFBC.US,D,20231019,000000,19.76,19.95,19.43,19.49,259528,0
+FFBC.US,D,20231020,000000,19.59,19.59,19.06,19.12,471955,0
+FFBC.US,D,20231023,000000,19.01,19.44,18.91,18.95,386500,0
+FFBC.US,D,20231024,000000,19,19,18.51,18.58,370079,0
+FFBC.US,D,20231025,000000,18.46,19.055,17.23,17.37,605533,0
+FFBC.US,D,20231026,000000,17.55,18.905,17.34,18.13,507147,0
+FFBC.US,D,20231027,000000,18.1,18.39,17.91,18.17,366110,0
+FFBC.US,D,20231030,000000,18.37,18.54,18.24,18.45,259043,0
+FFBC.US,D,20231031,000000,18.44,18.61,18.27,18.5,245720,0
+FFBC.US,D,20231101,000000,18.47,18.97,18.15,18.48,279255,0
+FFBC.US,D,20231102,000000,18.65,19.67,18.65,19.65,434096,0
+FFBC.US,D,20231103,000000,20.25,20.72,19.89,20.09,489556,0
+FFBC.US,D,20231106,000000,20.09,20.538,19.73,19.89,349846,0
+FFBC.US,D,20231107,000000,19.78,19.93,19.64,19.71,203572,0
+FFBC.US,D,20231108,000000,19.81,19.81,19.33,19.46,345546,0
+FFBC.US,D,20231109,000000,19.51,19.51,19,19.2,283454,0
+FFBC.US,D,20231110,000000,19.27,19.36,19.0672,19.24,213073,0
+FFBC.US,D,20231113,000000,19.11,19.36,19,19.22,152344,0
+FFBC.US,D,20231114,000000,20,20.93,20,20.61,384013,0
+FFBC.US,D,20231115,000000,20.54,21,20.54,20.79,222410,0
+FFBC.US,D,20231116,000000,20.83,21,20.37,20.53,178433,0
+FFBC.US,D,20231117,000000,20.8,21.07,20.64,20.92,379598,0
+FFBC.US,D,20231120,000000,20.87,20.87,20.71,20.75,257251,0
+FFBC.US,D,20231121,000000,20.74,20.74,20.01,20.24,164914,0
+FFBC.US,D,20231122,000000,20.49,20.55,20.28,20.4,172243,0
+FFBC.US,D,20231124,000000,20.42,20.535,20.3,20.38,84269,0
+FFBC.US,D,20231127,000000,20.28,20.39,19.92,20.34,212098,0
+FFBC.US,D,20231128,000000,20.25,20.39,20.0525,20.3,258681,0
+FFBC.US,D,20231129,000000,20.45,20.83,20.45,20.54,277535,0
+FFBC.US,D,20231130,000000,20.34,20.44,20.07,20.21,252184,0
+FFBC.US,D,20231201,000000,20.09,21.42,20.085,21.25,289759,0
+FFBC.US,D,20231204,000000,21.05,21.75,21.05,21.7,333940,0
+FFBC.US,D,20231205,000000,21.67,21.915,21.47,21.6,409826,0
+FFBC.US,D,20231206,000000,21.99,22.72,21.885,21.92,423792,0
+FFBC.US,D,20231207,000000,21.95,22.45,21.8,22.43,268842,0
+FFBC.US,D,20231208,000000,22.44,22.82,22.2143,22.65,362309,0
+FFBC.US,D,20231211,000000,22.57,22.77,22.46,22.73,439457,0
+FFBC.US,D,20231212,000000,22.69,22.78,22.4,22.43,341986,0
+FFBC.US,D,20231213,000000,22.57,23.69,22.46,23.56,575200,0
+FFBC.US,D,20231214,000000,24.05,24.605,23.62,24.01,474552,0
+FFBC.US,D,20231215,000000,24.18,24.2199,23.59,23.63,2343579,0
+FFBC.US,D,20231218,000000,23.87,23.87,23.417,23.56,394889,0
+FFBC.US,D,20231219,000000,23.64,24.22,23.64,24,477111,0
+FFBC.US,D,20231220,000000,24.01,24.47,23.54,23.56,592146,0
+FFBC.US,D,20231221,000000,23.69,23.78,23.34,23.7,344616,0
+FFBC.US,D,20231222,000000,23.9,24.12,23.83,23.85,339457,0
+FFBC.US,D,20231226,000000,24.03,24.4,23.94,24.18,244127,0
+FFBC.US,D,20231227,000000,24.27,24.44,24.11,24.28,219944,0
+FFBC.US,D,20231228,000000,24.28,24.35,24.15,24.23,220848,0
+FFBC.US,D,20231229,000000,24.13,24.1994,23.68,23.75,258465,0
+FFBC.US,D,20240102,000000,23.43,24.09,23.43,23.66,318763,0
+FFBC.US,D,20240103,000000,23.57,23.57,22.88,22.91,314396,0
+FFBC.US,D,20240104,000000,22.99,23.28,22.98,23.03,255298,0
+FFBC.US,D,20240105,000000,22.8,23.27,22.72,23.03,327396,0
+FFBC.US,D,20240108,000000,23.01,23.41,22.88,23.4,319062,0
+FFBC.US,D,20240109,000000,23.06,23.275,22.88,23.16,237551,0
+FFBC.US,D,20240110,000000,23.1,23.29,22.98,23.28,263674,0
+FFBC.US,D,20240111,000000,23.11,23.1552,22.67,23.09,650902,0
+FFBC.US,D,20240112,000000,23.41,23.54,22.71,22.92,308024,0
+FFBC.US,D,20240116,000000,22.54,22.74,22.15,22.22,303969,0
+FFBC.US,D,20240117,000000,21.81,22.37,21.81,22.34,337063,0
+FFBC.US,D,20240118,000000,22.43,22.49,22.1,22.32,199650,0
+FFBC.US,D,20240119,000000,22.45,22.93,22.13,22.93,411375,0
+FFBC.US,D,20240122,000000,23.17,23.71,22.99,23.68,428418,0
+FFBC.US,D,20240123,000000,23.88,23.88,23.27,23.32,387486,0
+FFBC.US,D,20240124,000000,23.51,23.69,23.33,23.45,334605,0
+FFBC.US,D,20240125,000000,23.72,23.77,22.94,23.26,407530,0
+FFBC.US,D,20240126,000000,23.01,23.14,22.26,22.86,348711,0
+FFBC.US,D,20240129,000000,22.96,23.56,22.93,23.53,358628,0
+FFBC.US,D,20240130,000000,23.42,23.585,23.21,23.38,341339,0
+FFBC.US,D,20240131,000000,23.03,23.41,22.4,22.42,397597,0
+FFBC.US,D,20240201,000000,22.63,22.88,21.83,22.36,583795,0
+FFBC.US,D,20240202,000000,21.9,22.33,21.81,22.13,336645,0
+FFBC.US,D,20240205,000000,21.91,22.05,21.61,21.85,267048,0
+FFBC.US,D,20240206,000000,21.85,22.18,21.76,21.86,251237,0
+FFBC.US,D,20240207,000000,21.89,21.89,21.36,21.68,261861,0
+FFBC.US,D,20240208,000000,21.56,21.88,21.55,21.81,263095,0
+FFBC.US,D,20240209,000000,21.84,22.2,21.56,22.18,273325,0
+FFBC.US,D,20240212,000000,22.22,22.96,22.22,22.64,393164,0
+FFBC.US,D,20240213,000000,21.91,21.99,21.19,21.54,442326,0
+FFBC.US,D,20240214,000000,21.86,21.95,21.37,21.87,337120,0
+FFBC.US,D,20240215,000000,22.06,22.8146,22.03,22.7,304773,0
+FFBC.US,D,20240216,000000,22.45,22.64,22.26,22.28,368453,0
+FFBC.US,D,20240220,000000,21.96,22.4,21.96,22.12,204622,0
+FFBC.US,D,20240221,000000,22.09,22.17,21.93,22.07,425653,0
+FFBC.US,D,20240222,000000,21.94,22.07,21.71,21.89,282481,0
+FFBC.US,D,20240223,000000,22,22.04,21.68,21.83,371018,0
+FFBC.US,D,20240226,000000,21.75,21.92,21.55,21.73,259280,0
+FFBC.US,D,20240227,000000,21.81,22.0499,21.69,21.83,234876,0
+FFBC.US,D,20240228,000000,21.65,21.87,21.57,21.67,261501,0
+FFBC.US,D,20240229,000000,21.84,22.08,21.59,21.7,289668,0
+FFBC.US,D,20240301,000000,21.61,21.75,21.19,21.62,283457,0
+FFBC.US,D,20240304,000000,21.58,22.01,21.51,21.59,307370,0
+FFBC.US,D,20240305,000000,21.5,22.285,21.5,22.2,370151,0
+FFBC.US,D,20240306,000000,22.2,22.55,21.64,22.12,316415,0
+FFBC.US,D,20240307,000000,22.36,22.55,22.007,22.16,230318,0
+FFBC.US,D,20240308,000000,22.46,22.49,22.04,22.14,273964,0
+FFBC.US,D,20240311,000000,22.15,22.1986,22.009,22.04,202554,0
+FFBC.US,D,20240312,000000,22,22.005,21.51,21.61,341581,0
+FFBC.US,D,20240313,000000,21.51,21.93,21.5,21.66,257472,0
+FFBC.US,D,20240314,000000,21.54,21.59,20.895,21.06,359461,0
+FFBC.US,D,20240315,000000,21.01,21.55,21.01,21.37,1016067,0
+FFBC.US,D,20240318,000000,21.3,21.34,20.98,21.04,357044,0
+FFBC.US,D,20240319,000000,20.97,21.255,20.97,21.12,355115,0
+FFBC.US,D,20240320,000000,21.04,22.1,20.98,21.94,371957,0
+FFBC.US,D,20240321,000000,22,22.28,21.86,21.92,509168,0
+FFBC.US,D,20240322,000000,22,22,21.48,21.56,262932,0
+FFBC.US,D,20240325,000000,21.61,21.81,21.51,21.53,148329,0
+FFBC.US,D,20240326,000000,21.54,21.66,21.29,21.36,276562,0
+FFBC.US,D,20240327,000000,21.48,22.25,21.48,22.25,254922,0
+FFBC.US,D,20240328,000000,22.22,22.66,22.055,22.42,351489,0
+FFBC.US,D,20240401,000000,22.57,22.57,21.87,21.9,266471,0
+FFBC.US,D,20240402,000000,21.59,21.76,21.38,21.59,380553,0
+FFBC.US,D,20240403,000000,21.59,21.73,21.45,21.57,246497,0
+FFBC.US,D,20240404,000000,21.81,22.01,21.55,21.71,389754,0
+FFBC.US,D,20240405,000000,21.58,21.78,21.58,21.63,175403,0
+FFBC.US,D,20240408,000000,21.7,21.96,21.69,21.9,177914,0
+FFBC.US,D,20240409,000000,22.01,22.18,21.92,22.12,199655,0
+FFBC.US,D,20240410,000000,21.65,21.65,20.87,21.12,431299,0
+FFBC.US,D,20240411,000000,21.26,21.31,20.96,21.2,241041,0
+FFBC.US,D,20240412,000000,21.01,21.23,20.94,21.18,232937,0
+FFBC.US,D,20240415,000000,21.31,21.43,20.82,21.07,272169,0
+FFBC.US,D,20240416,000000,20.85,20.95,20.68,20.79,212790,0
+FFBC.US,D,20240417,000000,21.02,21.15,20.82,20.86,228124,0
+FFBC.US,D,20240418,000000,20.86,21.24,20.84,21.06,358268,0
+FFBC.US,D,20240419,000000,20.96,21.92,20.96,21.89,236576,0
+FFBC.US,D,20240422,000000,21.99,22.24,21.81,21.95,303500,0
+FFBC.US,D,20240423,000000,21.84,22.74,21.84,22.6,378696,0
+FFBC.US,D,20240424,000000,22.32,22.58,22.25,22.55,304307,0
+FFBC.US,D,20240425,000000,22.42,22.475,22.12,22.36,367716,0
+FFBC.US,D,20240426,000000,22.8,22.8,22.07,22.57,465888,0
+FFBC.US,D,20240429,000000,22.56,22.735,22.25,22.28,287575,0
+FFBC.US,D,20240430,000000,22.06,22.32,21.95,22.11,273246,0
+FFBC.US,D,20240501,000000,22.31,22.96,22.21,22.69,426972,0
+FFBC.US,D,20240502,000000,22.8,23.2,22.78,23.08,288012,0
+FFBC.US,D,20240503,000000,23.5,23.59,23.14,23.29,252247,0
+FFBC.US,D,20240506,000000,23.32,23.5,23.26,23.37,279285,0
+FFBC.US,D,20240507,000000,23.4,23.54,23.31,23.33,271358,0
+FFBC.US,D,20240508,000000,23.1,23.42,23.1,23.33,196574,0
+FFBC.US,D,20240509,000000,23.36,23.6,23.3,23.55,291192,0
+FFBC.US,D,20240510,000000,23.53,23.78,23.41,23.72,279014,0
+FFBC.US,D,20240513,000000,23.84,23.9,23.63,23.65,281220,0
+FFBC.US,D,20240514,000000,23.94,23.99,23.57,23.78,248253,0
+FFBC.US,D,20240515,000000,24,24.05,23.51,23.73,332789,0
+FFBC.US,D,20240516,000000,23.62,23.72,23.55,23.61,257412,0
+FFBC.US,D,20240517,000000,23.74,23.925,23.62,23.66,276887,0
+FFBC.US,D,20240520,000000,23.61,23.69,23.16,23.18,247707,0
+FFBC.US,D,20240521,000000,23.05,23.36,23.05,23.32,198723,0
+FFBC.US,D,20240522,000000,23.28,23.35,22.905,23.08,228453,0
+FFBC.US,D,20240523,000000,23.15,23.18,22.48,22.56,275124,0
+FFBC.US,D,20240524,000000,22.71,22.72,22.25,22.59,534329,0
+FFBC.US,D,20240528,000000,22.69,22.74,22.03,22.24,522558,0
+FFBC.US,D,20240529,000000,21.99,22.05,21.74,21.96,435579,0
+FFBC.US,D,20240530,000000,22.2,22.39,22.015,22.08,423850,0
+FFBC.US,D,20240531,000000,22.14,22.37,22.14,22.3,415680,0
+FFBC.US,D,20240603,000000,22.33,22.36,21.6,21.69,278291,0
+FFBC.US,D,20240604,000000,21.5,21.65,21.38,21.42,315543,0
+FFBC.US,D,20240605,000000,21.51,21.571,21.34,21.44,322719,0
+FFBC.US,D,20240606,000000,21.5,21.69,21.43,21.63,216627,0
+FFBC.US,D,20240607,000000,21.48,21.56,21.28,21.44,295874,0
+FFBC.US,D,20240610,000000,21.18,21.26,20.85,20.93,404501,0
+FFBC.US,D,20240611,000000,20.81,20.91,20.59,20.81,393525,0
+FFBC.US,D,20240612,000000,21.42,21.83,21.1,21.3,462632,0
+FFBC.US,D,20240613,000000,21.21,21.21,20.91,21.04,319359,0
+FFBC.US,D,20240614,000000,20.79,20.925,20.72,20.9,374341,0
+FFBC.US,D,20240617,000000,20.9,21.18,20.69,21.16,336909,0
+FFBC.US,D,20240618,000000,21.17,21.29,21.09,21.18,232118,0
+FFBC.US,D,20240620,000000,21.15,21.25,21,21.2,229113,0
+FFBC.US,D,20240621,000000,21.22,21.36,20.89,21.08,1327951,0
+FFBC.US,D,20240624,000000,21.16,21.5701,21.05,21.44,414513,0
+FFBC.US,D,20240625,000000,21.38,21.43,21.28,21.33,277189,0
+FFBC.US,D,20240626,000000,21.18,21.64,21.17,21.59,263384,0
+FFBC.US,D,20240627,000000,21.61,21.79,21.48,21.77,223747,0
+FFBC.US,D,20240628,000000,22,22.39,21.99,22.22,974943,0
+FFBC.US,D,20240701,000000,22.11,22.49,21.98,22.15,344069,0
+FFBC.US,D,20240702,000000,22.13,22.42,22.13,22.32,263530,0
+FFBC.US,D,20240703,000000,22.33,22.33,21.82,21.83,169219,0
+FFBC.US,D,20240705,000000,21.82,21.855,21.59,21.7,225182,0
+FFBC.US,D,20240708,000000,21.86,22,21.66,21.76,347214,0
+FFBC.US,D,20240709,000000,21.71,22.13,21.63,22.12,344037,0
+FFBC.US,D,20240710,000000,22.16,22.475,22.095,22.43,291651,0
+FFBC.US,D,20240711,000000,22.95,23.46,22.71,23.34,528116,0
+FFBC.US,D,20240712,000000,23.66,23.73,23.35,23.5,426083,0
+FFBC.US,D,20240715,000000,23.91,24.62,23.83,24.47,561687,0
+FFBC.US,D,20240716,000000,24.71,25.88,24.67,25.56,735726,0
+FFBC.US,D,20240717,000000,25.41,26.5,25.41,26.34,616800,0
+FFBC.US,D,20240718,000000,26.16,26.7,25.85,26.105,771547,0
+FFBC.US,D,20240719,000000,26.02,26.69,25.88,26.01,558383,0
+FFBC.US,D,20240722,000000,25.77,26.38,25.49,26.26,390215,0
+FFBC.US,D,20240723,000000,25.98,26.95,25.98,26.68,491195,0
+FFBC.US,D,20240724,000000,26.61,27.09,26.27,26.3,415308,0
+FFBC.US,D,20240725,000000,26.67,27.38,26.365,27.06,566628,0
+FFBC.US,D,20240726,000000,27.76,28.23,26.695,28.09,672167,0
+FFBC.US,D,20240729,000000,28.23,28.25,27.27,27.3,473791,0
+FFBC.US,D,20240730,000000,27.3,27.6,27.19,27.49,367487,0
+FFBC.US,D,20240731,000000,27.57,28.22,27.34,27.36,492214,0
+FFBC.US,D,20240801,000000,27.36,27.36,25.86,26.17,755208,0
+FFBC.US,D,20240802,000000,25.2,25.59,24.77,25.22,775480,0
+FFBC.US,D,20240805,000000,24.21,24.7316,23.45,24.34,632049,0
+FFBC.US,D,20240806,000000,24.3,24.54,23.93,24.25,374788,0
+FFBC.US,D,20240807,000000,24.65,24.65,23.95,24.01,225237,0
+FFBC.US,D,20240808,000000,24.34,24.41,24,24.4,244069,0
+FFBC.US,D,20240809,000000,24.31,24.325,23.94,24.21,210727,0
+FFBC.US,D,20240812,000000,24.54,24.67,23.74,23.97,249036,0
+FFBC.US,D,20240813,000000,24.27,24.36,23.78,24.29,381427,0
+FFBC.US,D,20240814,000000,24.35,24.35,23.88,24.1,258026,0
+FFBC.US,D,20240815,000000,24.68,25.03,24.54,24.61,406819,0
+FFBC.US,D,20240816,000000,24.53,25.24,24.125,25.04,464510,0
+FFBC.US,D,20240819,000000,25.08,25.51,24.975,25.46,291085,0
+FFBC.US,D,20240820,000000,25.44,25.47,25.13,25.16,295141,0
+FFBC.US,D,20240821,000000,25.28,25.37,25.07,25.31,234690,0
+FFBC.US,D,20240822,000000,25.24,25.505,25.14,25.47,174854,0
+FFBC.US,D,20240823,000000,25.7,27.03,25.55,26.77,775943,0
+FFBC.US,D,20240826,000000,27.18,27.18,26.52,26.58,306720,0
+FFBC.US,D,20240827,000000,26.48,26.48,26.115,26.2,263250,0
+FFBC.US,D,20240828,000000,26.08,26.814,26.08,26.58,342226,0
+FFBC.US,D,20240829,000000,26.78,26.84,26.39,26.52,379689,0
+FFBC.US,D,20240830,000000,26.27,26.52,26.04,26.47,311741,0
+FFBC.US,D,20240903,000000,26.19,26.56,26.07,26.12,411905,0
+FFBC.US,D,20240904,000000,26.12,26.39,25.85,25.97,336335,0
+FFBC.US,D,20240905,000000,26.16,26.16,25.5,25.66,416483,0
+FFBC.US,D,20240906,000000,25.7,25.8339,25.11,25.25,231979,0
+FFBC.US,D,20240909,000000,25.24,25.41,25.085,25.32,434199,0
+FFBC.US,D,20240910,000000,25.36,25.39,24.675,25.15,304065,0
+FFBC.US,D,20240911,000000,24.87,25.08,24.13,24.59,402811,0
+FFBC.US,D,20240912,000000,24.72,24.77,24.39,24.62,283280,0
+FFBC.US,D,20240913,000000,24.95,25.16,24.835,25.14,280074,0
+FFBC.US,D,20240916,000000,25.21,25.45,24.86,25.37,311062,0
+FFBC.US,D,20240917,000000,25.56,26.11,25.32,25.39,422144,0
+FFBC.US,D,20240918,000000,25.39,26.31,25.11,25.39,424120,0
+FFBC.US,D,20240919,000000,26.05,26.2,25.67,26.11,339148,0
+FFBC.US,D,20240920,000000,25.91,26.019,25.43,25.45,1824025,0
+FFBC.US,D,20240923,000000,25.66,25.72,25.27,25.32,384465,0
+FFBC.US,D,20240924,000000,25.41,25.49,25.05,25.13,530254,0
+FFBC.US,D,20240925,000000,25.18,25.18,24.67,24.7,324825,0
+FFBC.US,D,20240926,000000,25.07,25.69,24.73,24.82,319938,0
+FFBC.US,D,20240927,000000,25.08,25.18,24.71,24.81,275246,0
+FFBC.US,D,20240930,000000,24.79,25.38,24.76,25.23,413042,0
+FFBC.US,D,20241001,000000,25.04,25.04,24.21,24.37,342849,0
+FFBC.US,D,20241002,000000,24.21,24.62,23.91,24.03,350228,0
+FFBC.US,D,20241003,000000,23.98,24.21,23.78,23.98,307369,0
+FFBC.US,D,20241004,000000,24.34,24.58,24.19,24.3,256522,0
+FFBC.US,D,20241007,000000,24.2,24.26,24.05,24.21,197049,0
+FFBC.US,D,20241008,000000,24.28,24.465,24.066,24.3,453597,0
+FFBC.US,D,20241009,000000,24.3,24.69,24.24,24.57,296677,0
+FFBC.US,D,20241010,000000,24.36,24.58,24.195,24.47,308151,0
+FFBC.US,D,20241011,000000,24.59,25.4,24.59,25.23,274883,0
+FFBC.US,D,20241014,000000,25.2,25.58,25.01,25.41,249786,0
+FFBC.US,D,20241015,000000,25.5,26.43,25.44,25.82,495113,0
+FFBC.US,D,20241016,000000,26.08,26.44,25.99,26.24,369082,0
+FFBC.US,D,20241017,000000,26.19,26.43,25.94,26.43,409660,0
+FFBC.US,D,20241018,000000,26.43,26.43,25.99,26.04,543287,0
+FFBC.US,D,20241021,000000,26.03,26.09,25.07,25.12,573841,0
+FFBC.US,D,20241022,000000,25.13,25.32,24.91,25.3,382156,0
+FFBC.US,D,20241023,000000,25.11,25.49,25,25.48,554357,0
+FFBC.US,D,20241024,000000,25.48,25.59,24.99,25.43,478001,0
+FFBC.US,D,20241025,000000,24.93,25.0098,24.065,24.38,715460,0
+FFBC.US,D,20241028,000000,24.74,26.43,24.65,26.33,781082,0
+FFBC.US,D,20241029,000000,26.19,26.53,25.725,25.91,625816,0
+FFBC.US,D,20241030,000000,25.73,26.41,25.73,26.04,314867,0
+FFBC.US,D,20241031,000000,26.02,26.175,25.57,25.58,307930,0
+FFBC.US,D,20241101,000000,25.7,25.91,25.51,25.66,255804,0
+FFBC.US,D,20241104,000000,25.41,25.535,25.11,25.36,236007,0
+FFBC.US,D,20241105,000000,25.31,25.93,25.31,25.83,426030,0
+FFBC.US,D,20241106,000000,28,29.77,27.86,29.4,1181140,0
+FFBC.US,D,20241107,000000,29,29.16,27.995,28.13,589745,0
+FFBC.US,D,20241108,000000,28.04,28.78,27.9,28.53,442447,0
+FFBC.US,D,20241111,000000,29.3,30.11,29.01,29.65,386034,0
+FFBC.US,D,20241112,000000,29.58,29.9,29.2,29.35,400760,0
+FFBC.US,D,20241113,000000,29.55,30,29.12,29.13,550133,0
+FFBC.US,D,20241114,000000,29.33,29.355,28.76,29.08,313794,0
+FFBC.US,D,20241115,000000,29.26,29.5,28.65,29.1,334302,0
+FFBC.US,D,20241118,000000,29.11,29.24,28.86,28.9,270842,0
+FFBC.US,D,20241119,000000,28.39,28.83,28.39,28.79,215440,0
+FFBC.US,D,20241120,000000,28.76,28.84,28.32,28.67,221954,0
+FFBC.US,D,20241121,000000,28.96,29.67,28.9,29.36,491713,0
+FFBC.US,D,20241122,000000,29.5,29.98,29.32,29.86,361787,0
+FFBC.US,D,20241125,000000,30.16,31.18,30,30.34,711661,0
+FFBC.US,D,20241126,000000,30.06,30.215,29.75,29.82,284155,0
+FFBC.US,D,20241127,000000,30.06,30.28,29.65,29.71,261739,0
+FFBC.US,D,20241129,000000,30,30.06,29.3395,29.53,251797,0
+FFBC.US,D,20241202,000000,29.42,29.66,29.05,29.31,432805,0
+FFBC.US,D,20241203,000000,29.34,29.48,28.72,28.84,291939,0
+FFBC.US,D,20241204,000000,28.82,29.22,28.77,29.14,347623,0
+FFBC.US,D,20241205,000000,29.12,29.42,28.85,28.92,409901,0
+FFBC.US,D,20241206,000000,29.24,29.24,28.7,29.06,261850,0
+FFBC.US,D,20241209,000000,29.52,30.36,28.925,28.95,348419,0
+FFBC.US,D,20241210,000000,29.06,29.445,28.67,28.94,466048,0
+FFBC.US,D,20241211,000000,29.3,29.525,28.97,29.31,739902,0
+FFBC.US,D,20241212,000000,29.29,30.17,28.95,28.97,336580,0
+FFBC.US,D,20241213,000000,28.91,29.08,28.62,28.94,294993,0
+FFBC.US,D,20241216,000000,28.98,29.28,28.59,29.27,314201,0
+FFBC.US,D,20241217,000000,29.03,29.25,28.48,28.59,379343,0
+FFBC.US,D,20241218,000000,28.83,28.91,26.82,26.96,637882,0
+FFBC.US,D,20241219,000000,27.43,27.735,26.81,26.82,415117,0
+FFBC.US,D,20241220,000000,26.58,27.62,26.58,27.31,2204302,0
+FFBC.US,D,20241223,000000,27.16,27.32,26.93,27.24,349507,0
+FFBC.US,D,20241224,000000,27.22,27.405,26.98,27.4,174582,0
+FFBC.US,D,20241226,000000,27.18,27.59,27.03,27.51,197699,0
+FFBC.US,D,20241227,000000,27.29,27.55,26.76,27.09,313082,0
+FFBC.US,D,20241230,000000,27,27.16,26.6001,26.98,185424,0
+FFBC.US,D,20241231,000000,27.03,27.2,26.7946,26.88,188767,0
+FFBC.US,D,20250102,000000,27.16,27.28,26.38,26.46,256645,0
+FFBC.US,D,20250103,000000,26.53,26.78,26.005,26.73,281373,0
+FFBC.US,D,20250106,000000,27.03,27.1,26.545,26.63,377748,0
+FFBC.US,D,20250107,000000,26.67,26.79,26.12,26.46,366152,0
+FFBC.US,D,20250108,000000,26.24,26.63,26.03,26.46,252129,0
+FFBC.US,D,20250110,000000,25.88,26.02,25.3,25.69,453115,0
+FFBC.US,D,20250113,000000,25.52,26.11,25.49,26.09,376463,0
+FFBC.US,D,20250114,000000,26.35,27.24,26.35,27.22,395494,0
+FFBC.US,D,20250115,000000,28.02,28.08,27.27,27.56,441516,0
+FFBC.US,D,20250116,000000,27.42,27.62,27.23,27.55,736279,0
+FFBC.US,D,20250117,000000,27.95,27.98,27.445,27.95,1135818,0
+FFBC.US,D,20250121,000000,28.45,28.6,28.03,28.07,409647,0
+FFBC.US,D,20250122,000000,27.84,28.09,27.675,27.95,389485,0
+FFBC.US,D,20250123,000000,27.95,28.12,27.75,27.99,475260,0
+FFBC.US,D,20250124,000000,28.3,28.84,27.59,27.73,528369,0
+FFBC.US,D,20250127,000000,27.99,28.62,27.905,28.23,662207,0
+FFBC.US,D,20250128,000000,28.1,28.39,27.65,27.73,576025,0
+FFBC.US,D,20250129,000000,27.6,28.28,27.4,27.66,484298,0
+FFBC.US,D,20250130,000000,27.96,28.14,27.65,27.85,317251,0
+FFBC.US,D,20250131,000000,27.86,28.155,27.79,28.02,570277,0
+FFBC.US,D,20250203,000000,27.44,27.75,27.05,27.4,335453,0
+FFBC.US,D,20250204,000000,27.26,28.26,27.255,28.24,354225,0
+FFBC.US,D,20250205,000000,28.41,28.81,27.99,28.8,404426,0
+FFBC.US,D,20250206,000000,28.98,29.21,28.59,29.04,434865,0
+FFBC.US,D,20250207,000000,29.03,29.07,28.2,28.61,274532,0
+FFBC.US,D,20250210,000000,28.53,28.64,28.21,28.3,334848,0
+FFBC.US,D,20250211,000000,28.11,28.74,28.02,28.61,340180,0
+FFBC.US,D,20250212,000000,28.15,28.3,27.79,27.8,345791,0
+FFBC.US,D,20250213,000000,28.02,28.09,27.73,28.07,285741,0
+FFBC.US,D,20250214,000000,28.26,28.44,27.9,27.97,209573,0
+FFBC.US,D,20250218,000000,27.95,28.4,27.85,28.19,251186,0
+FFBC.US,D,20250219,000000,27.77,28.095,27.52,27.89,239029,0
+FFBC.US,D,20250220,000000,27.74,27.855,27.22,27.51,256253,0
+FFBC.US,D,20250221,000000,27.75,27.85,27.04,27.06,339976,0
+FFBC.US,D,20250224,000000,27.28,27.28,26.88,26.88,452486,0
+FFBC.US,D,20250225,000000,27.11,27.4,26.81,26.98,329323,0
+FFBC.US,D,20250226,000000,26.96,27.17,26.55,26.92,319582,0
+FFBC.US,D,20250227,000000,26.85,27.22,26.58,27.03,339432,0
+FFBC.US,D,20250228,000000,27.21,27.44,27.11,27.41,444109,0
+FFBC.US,D,20250303,000000,27.2,27.43,26.85,27.14,563353,0
+FFBC.US,D,20250304,000000,26.86,26.86,25.92,25.94,383758,0
+FFBC.US,D,20250305,000000,25.98,26.14,25.46,25.81,347208,0
+FFBC.US,D,20250306,000000,25.59,25.7,25.275,25.49,404384,0
+FFBC.US,D,20250307,000000,25.47,26.015,25.04,25.45,330675,0
+FFBC.US,D,20250310,000000,25.1,25.33,24.56,24.65,484760,0
+FFBC.US,D,20250311,000000,25.23,25.45,24.155,24.27,422662,0
+FFBC.US,D,20250312,000000,24.4,24.68,24.08,24.54,519409,0
+FFBC.US,D,20250313,000000,24.55,24.74,24.2,24.25,334678,0
+FFBC.US,D,20250314,000000,24.51,24.91,24.44,24.85,334239,0
+FFBC.US,D,20250317,000000,24.79,25.15,24.75,24.9,362225,0
+FFBC.US,D,20250318,000000,24.67,24.945,24.57,24.9,376721,0
+FFBC.US,D,20250319,000000,24.83,25.37,24.8,25.03,415603,0
+FFBC.US,D,20250320,000000,24.73,25.2,24.73,24.75,347755,0
+FFBC.US,D,20250321,000000,24.7,24.97,24.46,24.75,1031618,0
+FFBC.US,D,20250324,000000,25.26,25.515,25.07,25.35,330596,0
+FFBC.US,D,20250325,000000,25.42,25.67,25.32,25.36,399968,0
+FFBC.US,D,20250326,000000,25.42,25.79,25.15,25.32,260908,0
+FFBC.US,D,20250327,000000,25.38,25.45,25.09,25.29,300069,0
+FFBC.US,D,20250328,000000,25.18,25.27,24.585,24.8,293375,0
+FFBC.US,D,20250331,000000,24.6,25.01,24.44,24.98,401721,0
+FFBC.US,D,20250401,000000,24.86,24.92,24.48,24.82,270414,0
+FFBC.US,D,20250402,000000,24.54,25.13,24.455,25.1,422674,0
+FFBC.US,D,20250403,000000,24.07,24.425,22.82,22.88,512743,0
+FFBC.US,D,20250404,000000,21.92,22.3182,21.33,22.12,570346,0
+FFBC.US,D,20250407,000000,21.88,23.04,21.1,22.1,675339,0
+FFBC.US,D,20250408,000000,22.82,23.135,21.72,22.1,560590,0
+FFBC.US,D,20250409,000000,21.89,23.89,21.465,23.34,678789,0
+FFBC.US,D,20250410,000000,22.76,23.53,21.5,22.17,635265,0
+FFBC.US,D,20250411,000000,21.92,22.49,21.63,22.05,395645,0
+FFBC.US,D,20250414,000000,22.39,22.9,21.54,22.11,532461,0
+FFBC.US,D,20250415,000000,22.15,22.705,22.08,22.49,347510,0
+FFBC.US,D,20250416,000000,22.29,22.55,22.05,22.4,711272,0
+FFBC.US,D,20250417,000000,22.38,22.71,22.07,22.65,1677141,0
+FFBC.US,D,20250421,000000,22.51,22.725,22.4,22.63,428303,0
+FFBC.US,D,20250422,000000,22.79,23.47,22.55,23.4,413878,0
+FFBC.US,D,20250423,000000,23.82,24.4,23.635,23.83,451598,0
+FFBC.US,D,20250424,000000,24.2,24.2,23.52,24,549034,0
+FFBC.US,D,20250425,000000,23.2,23.55,22.55,22.93,710024,0
+FFBC.US,D,20250428,000000,22.9,23.21,22.72,23.17,515121,0
+FFBC.US,D,20250429,000000,23.09,23.52,22.859,23.42,507744,0
+FFBC.US,D,20250430,000000,23.04,23.32,22.63,23.15,471147,0
+FFBC.US,D,20250501,000000,23.11,23.54,22.85,23.34,319085,0
+FFBC.US,D,20250502,000000,23.62,24.08,23.45,24,325056,0
+FFBC.US,D,20250505,000000,24,24.29,23.79,23.96,311112,0
+FFBC.US,D,20250506,000000,23.67,23.97,23.46,23.74,230404,0
+FFBC.US,D,20250507,000000,23.96,24.02,23.65,23.77,285088,0
+FFBC.US,D,20250508,000000,23.98,24.51,23.84,24.26,308578,0
+FFBC.US,D,20250509,000000,24.49,24.49,24.02,24.07,184279,0
+FFBC.US,D,20250512,000000,25.02,25.35,24.745,25.07,329953,0
+FFBC.US,D,20250513,000000,25.05,25.28,24.96,25.19,235904,0
+FFBC.US,D,20250514,000000,25.05,25.225,24.7,25.02,254487,0
+FFBC.US,D,20250515,000000,25.08,25.21,24.9,25.06,236791,0
+FFBC.US,D,20250516,000000,25.03,25.17,24.8,25.1,332587,0
+FFBC.US,D,20250519,000000,24.84,25.09,24.73,25.05,234430,0
+FFBC.US,D,20250520,000000,24.98,25.08,24.46,24.89,227122,0
+FFBC.US,D,20250521,000000,24.53,24.73,24.2,24.22,241854,0
+FFBC.US,D,20250522,000000,24,24.37,24,24.11,279640,0
+FFBC.US,D,20250523,000000,23.59,24.08,23.59,23.99,292049,0
+FFBC.US,D,20250527,000000,24.23,24.52,23.98,24.52,371487,0
+FFBC.US,D,20250528,000000,24.48,24.53,24.08,24.13,246542,0
+FFBC.US,D,20250529,000000,24.2,24.27,23.93,24.27,391860,0
+FFBC.US,D,20250530,000000,24.15,24.38,24.02,24.16,547946,0
+FFBC.US,D,20250602,000000,23.79,23.79,23.42,23.66,418292,0
+FFBC.US,D,20250603,000000,23.51,24,23.495,23.88,387805,0
+FFBC.US,D,20250604,000000,23.85,24.2,23.44,23.46,246025,0
+FFBC.US,D,20250605,000000,23.45,23.49,23.245,23.4,283758,0
+FFBC.US,D,20250606,000000,23.85,24.215,23.575,23.96,340448,0
+FFBC.US,D,20250609,000000,24.12,24.38,24,24.12,291789,0
+FFBC.US,D,20250610,000000,24.14,24.59,24.1,24.41,257232,0
+FFBC.US,D,20250611,000000,24.42,24.57,23.93,24.03,285158,0
+FFBC.US,D,20250612,000000,23.88,23.98,23.64,23.89,256493,0
+FFBC.US,D,20250613,000000,23.61,23.68,23.27,23.35,373802,0
+FFBC.US,D,20250616,000000,23.57,23.685,23.11,23.17,385267,0
+FFBC.US,D,20250617,000000,22.98,23.2612,22.95,23.07,321563,0
+FFBC.US,D,20250618,000000,22.98,23.42,22.93,23.21,282827,0
+FFBC.US,D,20250620,000000,23.31,23.79,23.125,23.15,703462,0
+FFBC.US,D,20250623,000000,23.12,23.75,22.98,23.74,373303,0
+FFBC.US,D,20250624,000000,24.2,24.47,23.2401,24.26,388503,0
+FFBC.US,D,20250625,000000,24.46,24.46,24.04,24.07,385188,0
+FFBC.US,D,20250626,000000,24.19,24.58,23.82,24.55,455609,0
+FFBC.US,D,20250627,000000,24.59,24.7,24.315,24.35,919117,0
+FFBC.US,D,20250630,000000,24.59,24.675,24.25,24.26,463372,0
+FFBC.US,D,20250701,000000,24.24,25.405,24.205,25.1,323262,0
+FFBC.US,D,20250702,000000,25.24,25.62,25.085,25.62,516902,0
+FFBC.US,D,20250703,000000,26,26.05,25.61,25.86,258507,0
+FFBC.US,D,20250707,000000,25.66,25.97,25.33,25.49,382823,0
+FFBC.US,D,20250708,000000,25.44,26,25.44,25.74,387997,0
+FFBC.US,D,20250709,000000,25.78,25.83,25.48,25.72,429898,0
+FFBC.US,D,20250710,000000,25.63,25.995,25.63,25.74,272899,0
+FFBC.US,D,20250711,000000,25.63,25.63,25.415,25.45,280776,0
+FFBC.US,D,20250714,000000,25.4,25.79,25.38,25.78,227569,0
+FFBC.US,D,20250715,000000,25.67,25.775,24.75,24.75,320208,0
+FFBC.US,D,20250716,000000,24.99,24.99,24.435,24.8,338077,0
+FFBC.US,D,20250717,000000,24.76,25.13,24.76,24.92,643550,0
+FFBC.US,D,20250718,000000,25.08,25.3,24.725,24.86,365253,0
+FFBC.US,D,20250721,000000,24.88,25.085,24.551,24.59,354075,0
+FFBC.US,D,20250722,000000,24.88,25.0775,24.57,24.62,412573,0
+FFBC.US,D,20250723,000000,24.82,24.88,24.23,24.32,286981,0
+FFBC.US,D,20250724,000000,24.28,24.405,23.785,23.84,416836,0
+FFBC.US,D,20250725,000000,24.44,25.039,24.02,24.86,882297,0
+FFBC.US,D,20250728,000000,24.95,25.44,24.92,25.21,462053,0
+FFBC.US,D,20250729,000000,25.47,25.565,24.9,24.94,380685,0
+FFBC.US,D,20250730,000000,24.99,25.06,24.365,24.49,339323,0
+FFBC.US,D,20250731,000000,24.32,24.39,24.04,24.24,413882,0
+FFBC.US,D,20250801,000000,23.99,24.16,23.39,23.64,396002,0
+FFBC.US,D,20250804,000000,23.62,23.9,23.55,23.89,221916,0
+FFBC.US,D,20250805,000000,23.91,23.99,23.5,23.92,336444,0
+FFBC.US,D,20250806,000000,24.01,24.0208,23.695,23.7,245729,0
+FFBC.US,D,20250807,000000,24.05,24.05,23.41,23.55,237512,0
+FFBC.US,D,20250808,000000,23.77,23.85,23.525,23.69,184378,0
+FFBC.US,D,20250811,000000,23.69,23.8,23.525,23.63,260794,0
+FFBC.US,D,20250812,000000,23.86,24.52,23.85,24.51,467762,0
+FFBC.US,D,20250813,000000,24.66,25.25,24.48,25.19,618889,0
+FFBC.US,D,20250814,000000,24.93,25,24.63,24.93,488835,0
+FFBC.US,D,20250815,000000,25,25,24.6,24.66,621970,0
+FFBC.US,D,20250818,000000,24.63,24.7,24.45,24.68,310825,0
+FFBC.US,D,20250819,000000,24.79,25.2,24.74,25.13,463193,0
+FFBC.US,D,20250820,000000,25.19,25.47,25.12,25.42,1017478,0
+FFBC.US,D,20250821,000000,25.26,25.635,25.25,25.51,626055,0
+FFBC.US,D,20250822,000000,25.72,26.66,25.6275,26.55,680021,0
+FFBC.US,D,20250825,000000,26.39,26.69,26.39,26.5,552501,0
+FFBC.US,D,20250826,000000,26.42,26.81,26.29,26.58,514308,0
+FFBC.US,D,20250827,000000,26.58,26.94,26.58,26.79,416465,0
+FFBC.US,D,20250828,000000,26.93,26.93,26.44,26.53,382884,0
+FFBC.US,D,20250829,000000,26.57,26.69,26.45,26.48,348950,0
+FFBC.US,D,20250902,000000,26.04,26.29,25.844,26.28,383776,0
+FFBC.US,D,20250903,000000,26.11,26.5,26.01,26.19,327641,0
+FFBC.US,D,20250904,000000,26.33,26.705,26.165,26.7,389272,0
+FFBC.US,D,20250905,000000,26.86,27.05,26.2,26.38,316241,0
+FFBC.US,D,20250908,000000,26.44,26.505,25.97,26.34,401842,0
+FFBC.US,D,20250909,000000,26.2,26.39,25.84,25.9,383807,0
+FFBC.US,D,20250910,000000,25.85,26.175,25.7,26.15,722732,0
+FFBC.US,D,20250911,000000,26.12,26.31,25.98,26.15,627355,0
+FFBC.US,D,20250912,000000,26,26.12,25.82,25.96,556928,0
+FFBC.US,D,20250915,000000,26,26.085,25.425,25.51,473780,0
+FFBC.US,D,20250916,000000,25.41,25.45,24.96,25.43,462182,0
+FFBC.US,D,20250917,000000,25.49,26.2,25.455,25.55,495411,0
+FFBC.US,D,20250918,000000,25.66,26.38,25.61,26.36,421829,0
+FFBC.US,D,20250919,000000,26.36,26.38,25.88,26.36,2214840,0
+FFBC.US,D,20250922,000000,26.17,26.34,25.84,26.02,548562,0
+FFBC.US,D,20250923,000000,26.13,26.61,25.78,25.82,433992,0
+FFBC.US,D,20250924,000000,25.84,26.09,25.79,25.96,323319,0
+FFBC.US,D,20250925,000000,25.94,25.97,25.72,25.81,404654,0
+FFBC.US,D,20250926,000000,25.99,26.06,25.68,25.82,317139,0
+FFBC.US,D,20250929,000000,25.82,26.14,25.38,25.47,455009,0
+FFBC.US,D,20250930,000000,25.4,25.56,24.99,25.25,378961,0
+FFBC.US,D,20251001,000000,25.33,25.45,25.02,25.32,566402,0
+FFBC.US,D,20251002,000000,25.22,25.5,25,25.49,556744,0
+FFBC.US,D,20251003,000000,25.59,26.29,25.41,26.07,852531,0
+FFBC.US,D,20251006,000000,26.16,26.45,25.88,26.01,611499,0
+FFBC.US,D,20251007,000000,26.5,26.5,25.78,25.85,632556,0
+FFBC.US,D,20251008,000000,25.88,25.88,25.56,25.77,349548,0
+FFBC.US,D,20251009,000000,25.68,25.755,25.355,25.49,356928,0
+FFBC.US,D,20251010,000000,25.6,25.82,24.35,24.39,531553,0
+FFBC.US,D,20251013,000000,24.68,24.97,24.495,24.93,390372,0
+FFBC.US,D,20251014,000000,24.67,25.8,24.67,25.65,363975,0
+FFBC.US,D,20251015,000000,25.79,25.82,25,25.18,387043,0
+FFBC.US,D,20251016,000000,24.91,25.035,23.12,23.26,585769,0
+FFBC.US,D,20251017,000000,23.52,23.74,23.27,23.72,623844,0
+FFBC.US,D,20251020,000000,23.92,24.37,23.75,24.3,440269,0
+FFBC.US,D,20251021,000000,24.23,24.38,24.11,24.35,406995,0
+FFBC.US,D,20251022,000000,24.49,24.58,24.17,24.35,424984,0
+FFBC.US,D,20251023,000000,24.33,24.365,24.03,24.32,461070,0
+FFBC.US,D,20251024,000000,24.3,24.83,23.58,24.09,661007,0
+FFBC.US,D,20251027,000000,24.22,24.325,23.82,24.03,447646,0
+FFBC.US,D,20251028,000000,23.89,24.24,23.77,24.05,344766,0
+FFBC.US,D,20251029,000000,23.97,24.235,23.4,23.58,739495,0
+FFBC.US,D,20251030,000000,23.53,23.8851,23.37,23.54,534733,0
+FFBC.US,D,20251031,000000,23.38,23.56,23.17,23.41,458673,0
+FFBC.US,D,20251103,000000,23.37,24.17,23.06,23.67,577197,0
+FFBC.US,D,20251104,000000,23.52,23.67,23.39,23.58,558416,0
+FFBC.US,D,20251105,000000,23.65,24.055,23.535,23.96,396712,0
+FFBC.US,D,20251106,000000,23.82,23.97,23.57,23.65,321342,0
+FFBC.US,D,20251107,000000,23.71,24.05,23.51,24.03,403141,0
+FFBC.US,D,20251110,000000,24.15,24.33,23.91,24.17,321275,0
+FFBC.US,D,20251111,000000,24.22,24.255,24.07,24.15,279720,0
+FFBC.US,D,20251112,000000,24.2,24.56,24.0954,24.2,532982,0
+FFBC.US,D,20251113,000000,24.24,24.44,24.035,24.19,446756,0
+FFBC.US,D,20251114,000000,23.97,24.18,23.8,24.16,463699,0
+FFBC.US,D,20251117,000000,24.09,24.128,23.155,23.27,454189,0
+FFBC.US,D,20251118,000000,23.23,23.68,23.23,23.54,523167,0
+FFBC.US,D,20251119,000000,23.52,23.74,23.42,23.65,352360,0
+FFBC.US,D,20251120,000000,23.81,24.22,23.595,23.68,433763,0
+FFBC.US,D,20251121,000000,23.78,24.755,23.755,24.44,687157,0
+FFBC.US,D,20251124,000000,24.39,24.46,24.19,24.3,548684,0
+FFBC.US,D,20251125,000000,24.47,25.435,24.405,25.23,648140,0
+FFBC.US,D,20251126,000000,25.07,25.36,24.99,25.06,898761,0
+FFBC.US,D,20251128,000000,25.02,25.12,24.8,24.88,299281,0
+FFBC.US,D,20251201,000000,24.52,25.145,24.52,24.98,524782,0
+FFBC.US,D,20251202,000000,25.06,25.31,24.895,25.11,619101,0
+FFBC.US,D,20251203,000000,25.21,25.69,24.995,25.58,703165,0
+FFBC.US,D,20251204,000000,25.59,25.865,25.59,25.81,477196,0
+FFBC.US,D,20251205,000000,25.64,25.87,25.64,25.76,368569,0
+FFBC.US,D,20251208,000000,25.86,26.31,25.765,26.12,994462,0
+FFBC.US,D,20251209,000000,26.15,26.47,25.97,26.02,780242,0
+FFBC.US,D,20251210,000000,25.97,26.939,25.96,26.84,1221556,0
+FFBC.US,D,20251211,000000,26.83,27.21,26.83,26.98,507324,0
+FFBC.US,D,20251212,000000,27.13,27.17,26.7,26.83,694213,0
+FFBC.US,D,20251215,000000,27.01,27.17,26.645,26.98,806762,0
+FFBC.US,D,20251216,000000,27.07,27.1,26.41,26.58,556700,0
+FFBC.US,D,20251217,000000,26.58,27.04,26.55,26.64,656979,0
+FFBC.US,D,20251218,000000,26.77,26.877,26.46,26.55,741642,0
+FFBC.US,D,20251219,000000,26.44,26.65,25.94,26.3,2809073,0
+FFBC.US,D,20251222,000000,26.22,26.56,26.01,26.11,539044,0
+FFBC.US,D,20251223,000000,26.11,26.16,25.81,25.83,514314,0
+FFBC.US,D,20251224,000000,25.76,25.879,25.62,25.8,266894,0
+FFBC.US,D,20251226,000000,25.8,25.945,25.62,25.72,451126,0
+FFBC.US,D,20251229,000000,25.72,25.915,25.305,25.44,591715,0
+FFBC.US,D,20251230,000000,25.43,25.47,25.25,25.25,671795,0
+FFBC.US,D,20251231,000000,25.3,25.36,25.01,25.02,1244464,0
+FFBC.US,D,20260102,000000,25.05,25.2,24.59,25.09,1819800,0
+FFBC.US,D,20260105,000000,24.98,26.03,24.9,25.65,1284354,0
+FFBC.US,D,20260106,000000,25.56,25.655,25.14,25.55,878525,0
+FFBC.US,D,20260107,000000,25.6,25.64,25.2,25.41,667144,0
+FFBC.US,D,20260108,000000,25.27,26.28,25.27,26.09,676270,0
+FFBC.US,D,20260109,000000,26.09,26.27,25.73,25.8,437800,0
+FFBC.US,D,20260112,000000,25.6,25.7,25.35,25.48,620829,0
+FFBC.US,D,20260113,000000,25.61,25.74,25.31,25.37,490397,0
+FFBC.US,D,20260114,000000,25.58,26.04,25.4,25.95,1006850,0
+FFBC.US,D,20260115,000000,25.93,26.87,25.93,26.81,1247570,0
+FFBC.US,D,20260116,000000,26.73,26.84,26.53,26.65,2720418,0
+FFBC.US,D,20260120,000000,26.22,26.7,26.22,26.42,1075284,0
+FFBC.US,D,20260121,000000,26.62,27.715,26.47,27.68,1320847,0
+FFBC.US,D,20260122,000000,27.69,28.02,27.39,27.52,919067,0
+FFBC.US,D,20260123,000000,27.55,27.61,26.765,26.84,1242091,0
+FFBC.US,D,20260126,000000,26.9,27.26,26.655,27.14,1038522,0
+FFBC.US,D,20260127,000000,27.19,27.47,27.05,27.29,1115981,0
+FFBC.US,D,20260128,000000,27.33,27.715,27.17,27.2,1872876,0
+FFBC.US,D,20260129,000000,26.99,28.84,26.9631,28.8,2102575,0
+FFBC.US,D,20260130,000000,28.76,28.895,28.365,28.74,2344045,0
+FFBC.US,D,20260202,000000,28.57,29.6799,28.54,29.17,1130950,0
+FFBC.US,D,20260203,000000,29.17,29.94,29.01,29.46,1111253,0
+FFBC.US,D,20260204,000000,29.71,30.56,29.565,30.12,733949,0
+FFBC.US,D,20260205,000000,30.11,30.55,29.26,30.06,848032,0
+FFBC.US,D,20260206,000000,30.29,30.99,30.18,30.9,943017,0
+FFBC.US,D,20260209,000000,30.73,31.36,30.31,31.16,847727,0
+FFBC.US,D,20260210,000000,31.03,31.315,30.5,30.81,978789,0
+FFBC.US,D,20260211,000000,31,31.38,30.16,30.45,613370,0
+FFBC.US,D,20260212,000000,30.62,30.955,29.66,30.19,693918,0
+FFBC.US,D,20260213,000000,30.14,30.5599,29.78,30.31,606578,0
+FFBC.US,D,20260217,000000,30.35,30.925,30.11,30.45,696917,0
+FFBC.US,D,20260218,000000,30.39,31.06,30.05,30.2,510039,0
diff --git a/daily/us/nasdaq stocks/1/fgbip.us.txt b/daily/us/nasdaq stocks/1/fgbip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b1dea204d2a3fc01316709bc1b8d3e173d346df
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgbip.us.txt	
@@ -0,0 +1,1038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGBIP.US,D,20210504,000000,26.45,26.7,26.2492,26.5,13634,0
+FGBIP.US,D,20210505,000000,26.45,26.45,26.2,26.2,3638,0
+FGBIP.US,D,20210506,000000,26.45,26.45,26.19,26.2,3800,0
+FGBIP.US,D,20210507,000000,26.35,26.35,26.1,26.2,31731,0
+FGBIP.US,D,20210510,000000,26.25,26.348,26.15,26.15,21329,0
+FGBIP.US,D,20210511,000000,26.2,26.24,26.175,26.175,10745,0
+FGBIP.US,D,20210512,000000,26.2,26.2,26.1,26.175,16145,0
+FGBIP.US,D,20210513,000000,26.15,26.25,26.05,26.2,24510,0
+FGBIP.US,D,20210514,000000,26.2,26.25,26.14,26.225,12850,0
+FGBIP.US,D,20210517,000000,26.35,26.5,26.25,26.45,12857,0
+FGBIP.US,D,20210518,000000,26.25,26.5,26.25,26.39,8580,0
+FGBIP.US,D,20210519,000000,26.39,26.5,25.08,26.452,15410,0
+FGBIP.US,D,20210520,000000,26.45,27,26.3601,26.6,27312,0
+FGBIP.US,D,20210521,000000,26.82,26.84,26.5,26.5,2553,0
+FGBIP.US,D,20210524,000000,26.65,26.75,26.6499,26.73,5798,0
+FGBIP.US,D,20210525,000000,27.04,27.35,26.28,26.9,10115,0
+FGBIP.US,D,20210526,000000,26.995,26.995,26.55,26.75,1500,0
+FGBIP.US,D,20210527,000000,26.95,27,26.95,27,1957,0
+FGBIP.US,D,20210528,000000,27,27,26.75,26.75,1350,0
+FGBIP.US,D,20210601,000000,26.94,26.9455,26.725,26.9455,1021,0
+FGBIP.US,D,20210602,000000,26.95,27.5,26.57,27.5,2612,0
+FGBIP.US,D,20210603,000000,26.75,27.48,26.75,27.48,9100,0
+FGBIP.US,D,20210604,000000,27.3999,27.3999,27.3,27.3,1064,0
+FGBIP.US,D,20210607,000000,27.45,27.45,27.01,27.3,1300,0
+FGBIP.US,D,20210608,000000,27,27.22,27,27.205,1253,0
+FGBIP.US,D,20210609,000000,27.03,27.03,27.02,27.02,392,0
+FGBIP.US,D,20210610,000000,27.35,27.35,27.35,27.35,300,0
+FGBIP.US,D,20210611,000000,27.25,27.4,27.25,27.4,1550,0
+FGBIP.US,D,20210615,000000,27,27.35,26.7301,27.35,4950,0
+FGBIP.US,D,20210618,000000,27.4,27.4,26.69,26.7,4200,0
+FGBIP.US,D,20210621,000000,27.19,27.19,27,27.1322,1000,0
+FGBIP.US,D,20210622,000000,27.17,27.18,26.9,26.9,10791,0
+FGBIP.US,D,20210623,000000,26.95,26.95,26.95,26.95,460,0
+FGBIP.US,D,20210624,000000,27.1,27.1,26.95,26.96,5036,0
+FGBIP.US,D,20210625,000000,26.95,26.95,26.95,26.95,508,0
+FGBIP.US,D,20210628,000000,27.15,27.15,27.15,27.15,1154,0
+FGBIP.US,D,20210629,000000,27.15,27.18,27,27,2806,0
+FGBIP.US,D,20210630,000000,26.95,26.95,26.9,26.95,831,0
+FGBIP.US,D,20210701,000000,27.18,27.18,26.95,27,2300,0
+FGBIP.US,D,20210702,000000,27,27,26.75,26.75,1825,0
+FGBIP.US,D,20210706,000000,27.15,27.2,26.91,27.15,1406,0
+FGBIP.US,D,20210707,000000,27.05,27.12,27.05,27.12,1340,0
+FGBIP.US,D,20210709,000000,27.05,27.1955,27.05,27.1955,500,0
+FGBIP.US,D,20210713,000000,27.19,27.19,27.05,27.05,1400,0
+FGBIP.US,D,20210715,000000,27.05,27.1867,27.05,27.05,10500,0
+FGBIP.US,D,20210721,000000,27.19,27.19,27.0999,27.0999,1602,0
+FGBIP.US,D,20210722,000000,27.19,27.19,27.1405,27.19,2490,0
+FGBIP.US,D,20210723,000000,27.19,27.19,27.014,27.05,9703,0
+FGBIP.US,D,20210726,000000,27.065,27.065,27.065,27.065,200,0
+FGBIP.US,D,20210727,000000,26.92,27.19,26.92,27.19,1291,0
+FGBIP.US,D,20210728,000000,27.18,27.18,27.1,27.1,810,0
+FGBIP.US,D,20210730,000000,26.78,27.19,26.78,27.1699,4411,0
+FGBIP.US,D,20210802,000000,27.058,27.15,27.058,27.15,307,0
+FGBIP.US,D,20210804,000000,27.05,27.19,27.0487,27.19,9915,0
+FGBIP.US,D,20210805,000000,27.05,27.05,26.83,27.0499,43212,0
+FGBIP.US,D,20210806,000000,27.1499,27.1499,27.0499,27.05,3281,0
+FGBIP.US,D,20210809,000000,27.0901,27.1353,27.05,27.1353,25817,0
+FGBIP.US,D,20210810,000000,27.1399,27.14,27.1365,27.1365,1772,0
+FGBIP.US,D,20210811,000000,27.2,27.2,27.1,27.1899,6667,0
+FGBIP.US,D,20210812,000000,27.0001,27.0047,27,27.0047,2507,0
+FGBIP.US,D,20210813,000000,26.88,26.88,26.88,26.88,500,0
+FGBIP.US,D,20210816,000000,26.7,26.7,26.7,26.7,102,0
+FGBIP.US,D,20210817,000000,26.3,26.9999,26.3,26.9999,1300,0
+FGBIP.US,D,20210818,000000,26.97,26.97,26.97,26.97,239,0
+FGBIP.US,D,20210819,000000,26.55,26.97,26.55,26.97,1,0
+FGBIP.US,D,20210823,000000,26.85,26.85,26.85,26.85,1590,0
+FGBIP.US,D,20210824,000000,26.87,26.87,26.625,26.625,1881,0
+FGBIP.US,D,20210825,000000,26.85,26.9,26.85,26.85,1388,0
+FGBIP.US,D,20210826,000000,26.75,26.85,26.655,26.85,9107,0
+FGBIP.US,D,20210827,000000,26.65,26.66,26.65,26.66,2102,0
+FGBIP.US,D,20210830,000000,26.8415,26.945,26.71,26.945,5930,0
+FGBIP.US,D,20210831,000000,26.85,26.97,26.835,26.835,2831,0
+FGBIP.US,D,20210901,000000,27.17,27.17,27.14,27.14,820,0
+FGBIP.US,D,20210902,000000,27.19,27.25,27.19,27.2453,5385,0
+FGBIP.US,D,20210903,000000,27.23,27.25,27.2177,27.25,2606,0
+FGBIP.US,D,20210907,000000,27.25,27.75,27.25,27.35,5720,0
+FGBIP.US,D,20210908,000000,27.4791,27.4791,26.5072,26.5072,400,0
+FGBIP.US,D,20210909,000000,27.34,27.42,26.75,26.75,1402,0
+FGBIP.US,D,20210910,000000,27.09,27.17,27.09,27.15,2668,0
+FGBIP.US,D,20210913,000000,27.25,27.2545,27.25,27.25,1501,0
+FGBIP.US,D,20210914,000000,26.4257,26.65,26.4257,26.65,450,0
+FGBIP.US,D,20210915,000000,27.2,27.205,27.2,27.2,2300,0
+FGBIP.US,D,20210920,000000,26.65,26.95,26.5,26.95,1000,0
+FGBIP.US,D,20210922,000000,27.049,27.049,27.049,27.049,370,0
+FGBIP.US,D,20210923,000000,26.9952,26.9952,26.9952,26.9952,370,0
+FGBIP.US,D,20210927,000000,27.39,27.39,27.14,27.37,1100,0
+FGBIP.US,D,20210929,000000,27.3999,27.3999,26.509,26.509,1210,0
+FGBIP.US,D,20210930,000000,27.1501,27.156,27.15,27.156,4115,0
+FGBIP.US,D,20211020,000000,27.1501,27.1563,27.15,27.15,4100,0
+FGBIP.US,D,20211021,000000,27.1501,27.17,27.15,27.1637,1728,0
+FGBIP.US,D,20211025,000000,27.25,27.2535,27.25,27.2535,2000,0
+FGBIP.US,D,20211026,000000,27.25,27.3241,27.25,27.3241,400,0
+FGBIP.US,D,20211028,000000,27.3899,27.3899,27.25,27.3,1712,0
+FGBIP.US,D,20211029,000000,27.09,27.1,27.09,27.0999,300,0
+FGBIP.US,D,20211101,000000,27.3,27.3003,27.3,27.3003,1200,0
+FGBIP.US,D,20211102,000000,27.38,29.16,27.38,29.1586,1150,0
+FGBIP.US,D,20211103,000000,27.85,28.55,27.85,28.5,1058,0
+FGBIP.US,D,20211108,000000,27.76,27.81,27.76,27.7907,2543,0
+FGBIP.US,D,20211111,000000,27.08,27.08,26.83,26.97,1850,0
+FGBIP.US,D,20211118,000000,26.71,26.75,26.7,26.7,501,0
+FGBIP.US,D,20211119,000000,26.5,27.985,26.4999,27.985,1423,0
+FGBIP.US,D,20211123,000000,26,27.45,26,27.45,2745,0
+FGBIP.US,D,20211124,000000,27.25,27.25,27.25,27.25,202,0
+FGBIP.US,D,20211126,000000,26.5,26.5,26.5,26.5,291,0
+FGBIP.US,D,20211129,000000,27.29,27.29,27.29,27.29,802,0
+FGBIP.US,D,20211130,000000,26.7,26.99,26.7,26.99,253,0
+FGBIP.US,D,20211201,000000,26.53,26.6,26.5,26.5,7436,0
+FGBIP.US,D,20211203,000000,26.5,27.28,26.5,27.0187,1225,0
+FGBIP.US,D,20211206,000000,26.51,26.89,26.5,26.55,1894,0
+FGBIP.US,D,20211208,000000,26.58,26.58,26.58,26.58,100,0
+FGBIP.US,D,20211210,000000,26.4,26.4,26.4,26.4,200,0
+FGBIP.US,D,20211214,000000,26.43,26.5,26.4,26.5,1657,0
+FGBIP.US,D,20211216,000000,26.5,26.51,26.36,26.36,2219,0
+FGBIP.US,D,20211217,000000,26.36,26.455,26,26.32,6787,0
+FGBIP.US,D,20211220,000000,26.3,26.3,26.3,26.3,102,0
+FGBIP.US,D,20211223,000000,26.67,26.67,26.62,26.62,610,0
+FGBIP.US,D,20211227,000000,26.66,26.66,26.65,26.65,2000,0
+FGBIP.US,D,20211228,000000,26.88,26.88,26.56,26.56,200,0
+FGBIP.US,D,20211229,000000,26.65,26.65,26.65,26.65,220,0
+FGBIP.US,D,20211231,000000,26.895,26.895,26.895,26.895,170,0
+FGBIP.US,D,20220103,000000,26.88,26.88,26.88,26.88,510,0
+FGBIP.US,D,20220104,000000,26.52,27,26.27,27,2800,0
+FGBIP.US,D,20220107,000000,26.99,27.27,26.04,26.04,622,0
+FGBIP.US,D,20220111,000000,26.27,27.5,26.27,27.5,2350,0
+FGBIP.US,D,20220112,000000,27,27,27,27,786,0
+FGBIP.US,D,20220114,000000,26.82,26.82,26.28,26.28,2130,0
+FGBIP.US,D,20220118,000000,27.09,27.4238,26.68,27.4238,1345,0
+FGBIP.US,D,20220120,000000,26.4,26.51,26.29,26.29,1320,0
+FGBIP.US,D,20220121,000000,27.125,28.9999,27.125,28.9999,1530,0
+FGBIP.US,D,20220124,000000,26.55,27.745,26.55,27.5,1771,0
+FGBIP.US,D,20220127,000000,26.65,26.65,26.53,26.53,1246,0
+FGBIP.US,D,20220131,000000,26.51,27.4392,26.51,27,1824,0
+FGBIP.US,D,20220204,000000,27.42,27.42,27.27,27.27,250,0
+FGBIP.US,D,20220207,000000,27.11,27.11,27.11,27.11,220,0
+FGBIP.US,D,20220211,000000,27.08,27.08,27.08,27.08,210,0
+FGBIP.US,D,20220214,000000,26.7,26.7,26.5,26.5,1325,0
+FGBIP.US,D,20220215,000000,26.5,26.5,26.4,26.4,950,0
+FGBIP.US,D,20220217,000000,26.01,26.01,25.95,25.95,945,0
+FGBIP.US,D,20220218,000000,26.11,26.25,26.11,26.25,2160,0
+FGBIP.US,D,20220222,000000,26,26,25.92,25.93,3022,0
+FGBIP.US,D,20220223,000000,25.99,25.99,25.85,25.85,2953,0
+FGBIP.US,D,20220224,000000,25.77,25.85,25.77,25.85,504,0
+FGBIP.US,D,20220225,000000,25.9,26,25.9,25.9999,902,0
+FGBIP.US,D,20220228,000000,25.75,26.1,25.75,25.85,7166,0
+FGBIP.US,D,20220301,000000,25.65,26,25.65,26,3231,0
+FGBIP.US,D,20220302,000000,25.94,26,25.57,25.8,4395,0
+FGBIP.US,D,20220303,000000,26.395,26.395,26.395,26.395,1002,0
+FGBIP.US,D,20220304,000000,26,26.13,26,26.13,2332,0
+FGBIP.US,D,20220307,000000,26,26.01,26,26.01,611,0
+FGBIP.US,D,20220308,000000,26,26,25.9011,26,3193,0
+FGBIP.US,D,20220309,000000,26,26,25.9,26,1785,0
+FGBIP.US,D,20220310,000000,26,26,25.9093,26,1355,0
+FGBIP.US,D,20220311,000000,25.9136,26,25.785,25.9136,2875,0
+FGBIP.US,D,20220314,000000,26,26,26,26,1150,0
+FGBIP.US,D,20220315,000000,25.77,25.84,25.75,25.75,2171,0
+FGBIP.US,D,20220316,000000,25.62,26,25.62,26,7460,0
+FGBIP.US,D,20220317,000000,26,26,26,26,4565,0
+FGBIP.US,D,20220318,000000,25.956,26,25.956,26,3165,0
+FGBIP.US,D,20220321,000000,25.875,26,25.875,25.99,2402,0
+FGBIP.US,D,20220322,000000,26,26,25.7525,25.98,5600,0
+FGBIP.US,D,20220323,000000,25.75,26,25.75,26,8322,0
+FGBIP.US,D,20220324,000000,25.9148,25.9232,25.9148,25.9188,2255,0
+FGBIP.US,D,20220325,000000,25.8379,25.9,25.8379,25.8403,2525,0
+FGBIP.US,D,20220328,000000,25.7974,25.9,25.7779,25.9,6250,0
+FGBIP.US,D,20220329,000000,25.9,25.9,25.555,25.9,6612,0
+FGBIP.US,D,20220330,000000,25.78,25.9,25.78,25.9,10241,0
+FGBIP.US,D,20220331,000000,25.6,25.9,25.6,25.9,3900,0
+FGBIP.US,D,20220401,000000,25.9,25.9,25.8999,25.9,4376,0
+FGBIP.US,D,20220404,000000,25.9,25.9,25.79,25.79,2775,0
+FGBIP.US,D,20220406,000000,25.89,25.9,25.89,25.89,4202,0
+FGBIP.US,D,20220407,000000,25.8,25.8,25.8,25.8,2000,0
+FGBIP.US,D,20220408,000000,25.2881,25.2881,25.2881,25.2881,800,0
+FGBIP.US,D,20220411,000000,25.6,25.6,25.6,25.6,302,0
+FGBIP.US,D,20220412,000000,25.55,25.65,25.55,25.6,3210,0
+FGBIP.US,D,20220413,000000,25.74,25.75,25.7332,25.74,3607,0
+FGBIP.US,D,20220419,000000,25.51,25.51,25.29,25.33,7104,0
+FGBIP.US,D,20220420,000000,25.06,25.2,25,25.01,9221,0
+FGBIP.US,D,20220421,000000,25.495,25.495,25.495,25.495,616,0
+FGBIP.US,D,20220425,000000,25.15,25.15,24.8,24.95,5394,0
+FGBIP.US,D,20220426,000000,25.05,25.1,24.95,25,1210,0
+FGBIP.US,D,20220427,000000,25,25.25,24.75,24.75,5719,0
+FGBIP.US,D,20220428,000000,24.51,24.9,24.51,24.85,1809,0
+FGBIP.US,D,20220429,000000,24.89,25.075,24.86,25.075,1207,0
+FGBIP.US,D,20220502,000000,25,25.355,24.45,25.35,25573,0
+FGBIP.US,D,20220503,000000,24.75,25.1291,24.65,24.815,853,0
+FGBIP.US,D,20220504,000000,24.9,24.9,24.9,24.9,152,0
+FGBIP.US,D,20220505,000000,25.4,25.4,25.18,25.2,2874,0
+FGBIP.US,D,20220506,000000,25.2,25.35,24.71,24.8,8891,0
+FGBIP.US,D,20220509,000000,24.9,25.08,24.9,25.08,1202,0
+FGBIP.US,D,20220510,000000,25.4,25.4,25.4,25.4,150,0
+FGBIP.US,D,20220511,000000,25,25,24.75,24.75,2000,0
+FGBIP.US,D,20220512,000000,24.78,25.14,24.75,24.75,1792,0
+FGBIP.US,D,20220513,000000,24.72,24.72,24.5,24.5,1304,0
+FGBIP.US,D,20220516,000000,24.62,25.04,24.59,25.04,7780,0
+FGBIP.US,D,20220517,000000,24.97,25.329,24.6,24.8,9905,0
+FGBIP.US,D,20220518,000000,24.8,24.8,24.55,24.7,9100,0
+FGBIP.US,D,20220519,000000,24.8,25,24.5,24.55,3093,0
+FGBIP.US,D,20220520,000000,24.8,24.8,24.75,24.75,457,0
+FGBIP.US,D,20220523,000000,24.8,24.8,24.6,24.6,8850,0
+FGBIP.US,D,20220524,000000,24.75,24.87,24.58,24.84,1200,0
+FGBIP.US,D,20220525,000000,24.8,24.8,24.72,24.72,2400,0
+FGBIP.US,D,20220526,000000,24.79,24.79,24.6645,24.79,1598,0
+FGBIP.US,D,20220527,000000,24.8,25.2399,24.8,25.2,1164,0
+FGBIP.US,D,20220531,000000,25.25,25.4,24.9,25.25,2434,0
+FGBIP.US,D,20220601,000000,25.3999,25.4,25.384,25.4,836,0
+FGBIP.US,D,20220602,000000,25.01,25.15,24.96,25.15,1333,0
+FGBIP.US,D,20220607,000000,25,25.02,24.8569,24.8569,1324,0
+FGBIP.US,D,20220608,000000,25,25,24.92,24.95,2982,0
+FGBIP.US,D,20220609,000000,25,25.4,25,25.26,2077,0
+FGBIP.US,D,20220610,000000,25,25,24.91,25,1937,0
+FGBIP.US,D,20220613,000000,25,25,24.91,25,5845,0
+FGBIP.US,D,20220614,000000,24.9113,24.9113,24.25,24.43,6976,0
+FGBIP.US,D,20220615,000000,24.25,24.99,24.25,24.99,1873,0
+FGBIP.US,D,20220616,000000,24.29,25,24.29,24.99,19691,0
+FGBIP.US,D,20220621,000000,24.8506,24.95,24.3613,24.95,2928,0
+FGBIP.US,D,20220623,000000,24.95,24.95,24.9,24.9,3778,0
+FGBIP.US,D,20220624,000000,24.85,24.95,24.85,24.95,3798,0
+FGBIP.US,D,20220627,000000,24.95,24.95,24.9,24.9,341,0
+FGBIP.US,D,20220628,000000,24.8641,24.93,24.8641,24.9,404,0
+FGBIP.US,D,20220629,000000,24.88,24.95,24.8639,24.8639,5139,0
+FGBIP.US,D,20220630,000000,24.9,24.95,24.9,24.9,2436,0
+FGBIP.US,D,20220701,000000,24.9,24.95,24.7635,24.7635,4380,0
+FGBIP.US,D,20220705,000000,24.8762,25.2,24.8249,25.2,10261,0
+FGBIP.US,D,20220706,000000,25.2,25.2,24.8,25.15,5593,0
+FGBIP.US,D,20220707,000000,25.1182,25.15,25.0472,25.06,4395,0
+FGBIP.US,D,20220708,000000,25.06,25.1,24.9629,25.1,7403,0
+FGBIP.US,D,20220711,000000,25.1,25.1,25.08,25.08,1847,0
+FGBIP.US,D,20220712,000000,25.1,25.2,25.0848,25.2,4601,0
+FGBIP.US,D,20220713,000000,25.5,26.205,24.9601,24.9601,4339,0
+FGBIP.US,D,20220714,000000,25.4,25.4,25.4,25.4,210,0
+FGBIP.US,D,20220715,000000,25.23,25.23,25.23,25.23,201,0
+FGBIP.US,D,20220718,000000,25.4,25.4,25.4,25.4,259,0
+FGBIP.US,D,20220719,000000,25.4,25.4,25.4,25.4,362,0
+FGBIP.US,D,20220720,000000,25.23,25.23,25.23,25.23,1181,0
+FGBIP.US,D,20220721,000000,25.25,25.4385,25.1,25.1,1832,0
+FGBIP.US,D,20220722,000000,25.4076,25.41,25.3,25.3,500,0
+FGBIP.US,D,20220725,000000,25.3,25.3,25.3,25.3,300,0
+FGBIP.US,D,20220726,000000,25.15,25.15,25.15,25.15,581,0
+FGBIP.US,D,20220727,000000,25.4,25.4,25.4,25.4,265,0
+FGBIP.US,D,20220728,000000,25.25,25.5,25.25,25.39,1108,0
+FGBIP.US,D,20220729,000000,25.5,28.32,25.4622,26.65,8316,0
+FGBIP.US,D,20220801,000000,25.98,26.87,25.98,26.8,2734,0
+FGBIP.US,D,20220802,000000,26.6,26.75,25.8,25.8,2047,0
+FGBIP.US,D,20220803,000000,26.6,26.6,26.6,26.6,703,0
+FGBIP.US,D,20220804,000000,26.6,26.6,26.58,26.6,7323,0
+FGBIP.US,D,20220805,000000,26.4544,26.4544,26.4544,26.4544,412,0
+FGBIP.US,D,20220808,000000,26.5,26.5,26.5,26.5,1481,0
+FGBIP.US,D,20220811,000000,26.45,26.45,26.4,26.4,836,0
+FGBIP.US,D,20220815,000000,26,26,26,26,851,0
+FGBIP.US,D,20220816,000000,25.45,25.51,25.42,25.43,2100,0
+FGBIP.US,D,20220817,000000,25.35,25.46,25.35,25.46,12294,0
+FGBIP.US,D,20220823,000000,25.32,25.32,25.32,25.32,245,0
+FGBIP.US,D,20220824,000000,25.21,25.2769,25,25,3196,0
+FGBIP.US,D,20220825,000000,25.3,25.3,25,25.1207,960,0
+FGBIP.US,D,20220829,000000,25.3,25.3,25.2334,25.2334,524,0
+FGBIP.US,D,20220830,000000,25.135,25.135,25.05,25.05,406,0
+FGBIP.US,D,20220831,000000,25.02,25.1,25.02,25.1,300,0
+FGBIP.US,D,20220901,000000,25.1,25.1,24.935,24.94,1483,0
+FGBIP.US,D,20220902,000000,25.26,25.26,24.6012,24.6012,1568,0
+FGBIP.US,D,20220906,000000,24.7,24.95,24.67,24.75,2019,0
+FGBIP.US,D,20220907,000000,24.7,24.9,24.55,24.9,9851,0
+FGBIP.US,D,20220908,000000,25.11,25.18,25.1,25.18,749,0
+FGBIP.US,D,20220909,000000,25,25,24.745,24.745,320,0
+FGBIP.US,D,20220912,000000,24.7,24.95,24.7,24.95,840,0
+FGBIP.US,D,20220913,000000,24.85,25.0953,24.85,24.9321,446,0
+FGBIP.US,D,20220914,000000,25,25,25,25,542,0
+FGBIP.US,D,20220916,000000,24.96,24.96,24.9099,24.91,3299,0
+FGBIP.US,D,20220919,000000,24.55,24.55,24.25,24.25,1720,0
+FGBIP.US,D,20220920,000000,24.75,25,24.75,24.75,1823,0
+FGBIP.US,D,20220921,000000,24.9703,24.9818,24.9703,24.9818,651,0
+FGBIP.US,D,20220922,000000,25.15,25.15,24.9019,24.9019,432,0
+FGBIP.US,D,20220923,000000,24.87,24.87,24.87,24.87,132,0
+FGBIP.US,D,20220926,000000,25.0691,25.24,25.02,25.02,855,0
+FGBIP.US,D,20220927,000000,25.06,25.24,25.0467,25.2,2700,0
+FGBIP.US,D,20220928,000000,24.75,24.75,24.21,24.21,2048,0
+FGBIP.US,D,20220929,000000,25.05,25.09,23.8,23.8,2645,0
+FGBIP.US,D,20220930,000000,24.5,24.5,24,24,493,0
+FGBIP.US,D,20221003,000000,24.025,24.025,23.5501,23.5501,1015,0
+FGBIP.US,D,20221004,000000,24.275,24.5,24.275,24.5,1147,0
+FGBIP.US,D,20221005,000000,24.49,24.5,24,24.5,1714,0
+FGBIP.US,D,20221006,000000,23.85,24.5,23.85,24.5,1572,0
+FGBIP.US,D,20221007,000000,24.5,24.5,24.5,24.5,194,0
+FGBIP.US,D,20221010,000000,25.2,25.2,25,25.2,518,0
+FGBIP.US,D,20221011,000000,24.36,24.36,24.36,24.36,513,0
+FGBIP.US,D,20221012,000000,24.95,25.05,24.95,25,1426,0
+FGBIP.US,D,20221013,000000,24.5,24.5,24.32,24.5,972,0
+FGBIP.US,D,20221018,000000,24.65,24.65,24.4996,24.64,4068,0
+FGBIP.US,D,20221019,000000,24.55,25,24.55,25,7103,0
+FGBIP.US,D,20221020,000000,24.334,24.975,24.334,24.95,745,0
+FGBIP.US,D,20221021,000000,24.7803,24.7803,24.7803,24.7803,189,0
+FGBIP.US,D,20221024,000000,24.9275,24.9275,24.75,24.75,1958,0
+FGBIP.US,D,20221026,000000,24.75,24.75,24.35,24.6,2570,0
+FGBIP.US,D,20221027,000000,24.75,24.76,24.45,24.6816,1912,0
+FGBIP.US,D,20221031,000000,24.7,24.703,24.7,24.703,2756,0
+FGBIP.US,D,20221101,000000,25,25,24.875,24.875,1407,0
+FGBIP.US,D,20221102,000000,24.925,25.0039,24.925,24.925,452,0
+FGBIP.US,D,20221103,000000,24.64,24.64,24.64,24.64,100,0
+FGBIP.US,D,20221107,000000,24.67,25.3499,24.51,25.3499,1096,0
+FGBIP.US,D,20221109,000000,25.1528,25.265,24.5,24.5,2324,0
+FGBIP.US,D,20221114,000000,24.8,24.81,24.8,24.81,632,0
+FGBIP.US,D,20221115,000000,25.0638,25.33,24.876,24.876,1318,0
+FGBIP.US,D,20221116,000000,25.3,25.3,24.4624,24.4624,780,0
+FGBIP.US,D,20221117,000000,24.46,25.1587,24.46,25.1587,710,0
+FGBIP.US,D,20221118,000000,25.225,25.225,24.35,24.36,1147,0
+FGBIP.US,D,20221121,000000,24.51,25.25,24.49,25.25,974,0
+FGBIP.US,D,20221122,000000,24.97,24.99,24.95,24.99,646,0
+FGBIP.US,D,20221123,000000,24.51,24.7,24.51,24.7,720,0
+FGBIP.US,D,20221128,000000,24.7,24.7,24.35,24.35,1200,0
+FGBIP.US,D,20221129,000000,24.4723,25.0152,24.4723,25.0152,1127,0
+FGBIP.US,D,20221130,000000,25,25,24.97,24.97,2349,0
+FGBIP.US,D,20221202,000000,24.88,24.88,24.697,24.74,546,0
+FGBIP.US,D,20221205,000000,25.1,25.1,25.02,25.02,1153,0
+FGBIP.US,D,20221206,000000,25,25,24.5,24.5,632,0
+FGBIP.US,D,20221207,000000,24.9,24.9,24.5,24.5,883,0
+FGBIP.US,D,20221208,000000,25.2999,25.2999,25.2999,25.2999,350,0
+FGBIP.US,D,20221209,000000,25.35,25.35,25.35,25.35,2000,0
+FGBIP.US,D,20221212,000000,25.25,25.25,24.5,24.5,1398,0
+FGBIP.US,D,20221213,000000,24.7152,24.7152,24.7152,24.7152,213,0
+FGBIP.US,D,20221214,000000,25.25,25.25,24.7,24.7,1160,0
+FGBIP.US,D,20221216,000000,24.5,25.25,24.5,25.25,301,0
+FGBIP.US,D,20221219,000000,24.5801,25.25,24.5801,25.25,221,0
+FGBIP.US,D,20221220,000000,24.66,25.25,24.61,25.25,1186,0
+FGBIP.US,D,20221221,000000,24.76,24.76,24.76,24.76,164,0
+FGBIP.US,D,20221222,000000,24.75,24.75,24.75,24.75,107,0
+FGBIP.US,D,20221223,000000,24.7,24.7,24.21,24.21,1870,0
+FGBIP.US,D,20221227,000000,25.102,25.15,24.238,24.238,3372,0
+FGBIP.US,D,20221228,000000,24.99,25.25,24.99,25.25,1333,0
+FGBIP.US,D,20221229,000000,24.5,25.2,24.5,25.2,896,0
+FGBIP.US,D,20221230,000000,24.05,24.13,24.02,24.02,802,0
+FGBIP.US,D,20230103,000000,24.47,25.19,24.47,25.18,604,0
+FGBIP.US,D,20230104,000000,25,25,25,25,153,0
+FGBIP.US,D,20230105,000000,24.8715,24.99,24.53,24.646,1722,0
+FGBIP.US,D,20230106,000000,24.9999,25,24.9999,25,1159,0
+FGBIP.US,D,20230109,000000,24.9273,24.9999,24.9273,24.975,493,0
+FGBIP.US,D,20230110,000000,25,25,24.91,24.91,1475,0
+FGBIP.US,D,20230111,000000,25,25,24.9999,25,978,0
+FGBIP.US,D,20230112,000000,25,25,25,25,1409,0
+FGBIP.US,D,20230117,000000,24.93,25,24.93,25,1268,0
+FGBIP.US,D,20230118,000000,25,25.221,25,25.1775,1864,0
+FGBIP.US,D,20230119,000000,25.25,25.25,24.75,24.75,2596,0
+FGBIP.US,D,20230123,000000,25.02,25.2,25.02,25.2,595,0
+FGBIP.US,D,20230124,000000,25.03,25.1038,24.85,25.1038,858,0
+FGBIP.US,D,20230125,000000,25.075,25.075,25.075,25.075,308,0
+FGBIP.US,D,20230126,000000,24.96,25.2,24.96,25.1999,2698,0
+FGBIP.US,D,20230127,000000,25.1,25.115,25.1,25.115,793,0
+FGBIP.US,D,20230130,000000,25.1448,25.1448,25.1448,25.1448,333,0
+FGBIP.US,D,20230131,000000,25.115,25.115,25.03,25.03,2547,0
+FGBIP.US,D,20230201,000000,25.1,25.1,25.03,25.03,1440,0
+FGBIP.US,D,20230202,000000,25.0935,25.0935,25.03,25.03,571,0
+FGBIP.US,D,20230203,000000,25.125,25.2,25.01,25.2,914,0
+FGBIP.US,D,20230206,000000,25.1,25.1,25,25,1865,0
+FGBIP.US,D,20230207,000000,25.1,25.2,25.0999,25.2,2387,0
+FGBIP.US,D,20230208,000000,25.16,25.25,25.16,25.25,925,0
+FGBIP.US,D,20230213,000000,25.31,25.31,24.76,24.9999,6180,0
+FGBIP.US,D,20230214,000000,24.89,24.89,24.71,24.7999,2180,0
+FGBIP.US,D,20230215,000000,24.9055,25,24.9055,24.9999,1198,0
+FGBIP.US,D,20230216,000000,25,25,24.8,24.99,2800,0
+FGBIP.US,D,20230217,000000,24.9,25,24.9,25,319,0
+FGBIP.US,D,20230221,000000,24.864,25,23.5843,24.12,2615,0
+FGBIP.US,D,20230222,000000,24.4392,24.45,24.24,24.45,1268,0
+FGBIP.US,D,20230223,000000,24.23,24.6,23.87,24.25,3588,0
+FGBIP.US,D,20230224,000000,23.9575,24.25,23.5843,24.2,1305,0
+FGBIP.US,D,20230227,000000,23.9,24,23.5001,24,4225,0
+FGBIP.US,D,20230228,000000,23.99,24.34,23.81,23.9616,1433,0
+FGBIP.US,D,20230301,000000,23.88,24.27,23.75,24.2,1905,0
+FGBIP.US,D,20230302,000000,23.9552,23.9552,23.9552,23.9552,535,0
+FGBIP.US,D,20230303,000000,24,24,23.75,23.75,394,0
+FGBIP.US,D,20230306,000000,23.82,24,23.75,23.93,1897,0
+FGBIP.US,D,20230307,000000,23.93,24.24,23.93,24,4085,0
+FGBIP.US,D,20230308,000000,23.8999,24.24,23.6559,24.21,4362,0
+FGBIP.US,D,20230309,000000,23.8571,23.9,23.8,23.9,1567,0
+FGBIP.US,D,20230310,000000,23.72,23.72,22.45,22.75,2839,0
+FGBIP.US,D,20230313,000000,22.8506,22.8506,19.91,21.94,7207,0
+FGBIP.US,D,20230314,000000,21.99,24.19,18.51,18.51,7500,0
+FGBIP.US,D,20230315,000000,18.5,18.5,18.5,18.5,593,0
+FGBIP.US,D,20230316,000000,19.0649,21.65,16.9,19.5,2493,0
+FGBIP.US,D,20230317,000000,18.5,18.5,16.51,16.51,1488,0
+FGBIP.US,D,20230320,000000,18.7,18.9,17.31,17.31,1413,0
+FGBIP.US,D,20230321,000000,18.28,21.05,18.27,19.5,6536,0
+FGBIP.US,D,20230322,000000,19.0001,19.1508,18.725,19,1738,0
+FGBIP.US,D,20230323,000000,18.313,18.6999,18.313,18.66,1176,0
+FGBIP.US,D,20230324,000000,18.55,19.99,18.0001,19.99,4074,0
+FGBIP.US,D,20230327,000000,21.49,23.7,20.34,20.34,5799,0
+FGBIP.US,D,20230328,000000,20.1519,22.16,18.9781,22.16,2022,0
+FGBIP.US,D,20230329,000000,21.5,21.54,21.5,21.5,890,0
+FGBIP.US,D,20230403,000000,22,22,20.67,20.67,1449,0
+FGBIP.US,D,20230404,000000,20.74,21.82,20,20,1513,0
+FGBIP.US,D,20230405,000000,20.5,20.5,19,20.05,643,0
+FGBIP.US,D,20230406,000000,20.5001,21.6439,20.5001,20.55,926,0
+FGBIP.US,D,20230410,000000,20.79,21.3,20.79,21.3,1047,0
+FGBIP.US,D,20230411,000000,21.375,21.4,21.375,21.4,652,0
+FGBIP.US,D,20230412,000000,21.325,21.325,21.325,21.325,355,0
+FGBIP.US,D,20230413,000000,20.75,21.74,20.75,21.74,810,0
+FGBIP.US,D,20230414,000000,21.7499,21.75,21.1,21.35,1356,0
+FGBIP.US,D,20230417,000000,21.35,21.35,21.35,21.35,329,0
+FGBIP.US,D,20230418,000000,21.26,21.26,21.26,21.26,102,0
+FGBIP.US,D,20230419,000000,21.25,21.25,21,21,402,0
+FGBIP.US,D,20230421,000000,20.67,20.67,20.33,20.33,759,0
+FGBIP.US,D,20230424,000000,20.1382,20.1382,20.12,20.12,431,0
+FGBIP.US,D,20230426,000000,19.75,19.75,19.75,19.75,202,0
+FGBIP.US,D,20230427,000000,20,20.75,19.25,20.5302,1901,0
+FGBIP.US,D,20230428,000000,20.24,20.24,18.3001,18.5,3416,0
+FGBIP.US,D,20230502,000000,19.015,20.49,19.015,19.3001,3317,0
+FGBIP.US,D,20230503,000000,19.75,19.75,19.4,19.675,918,0
+FGBIP.US,D,20230504,000000,19.4,19.4,16.76,17.27,3181,0
+FGBIP.US,D,20230505,000000,18.4999,18.4999,16.0001,17.91,3710,0
+FGBIP.US,D,20230508,000000,17.6,18,17.49,18,4291,0
+FGBIP.US,D,20230509,000000,18,18.25,18,18.25,505,0
+FGBIP.US,D,20230510,000000,18.02,18.02,17.01,17.48,2071,0
+FGBIP.US,D,20230511,000000,17.6,17.95,17.6,17.8,3275,0
+FGBIP.US,D,20230512,000000,17,17,17,17,400,0
+FGBIP.US,D,20230515,000000,16.8,17.74,15.5701,16.905,3105,0
+FGBIP.US,D,20230516,000000,16.9,16.9,16.9,16.9,532,0
+FGBIP.US,D,20230517,000000,17,17.35,17,17.35,2311,0
+FGBIP.US,D,20230519,000000,17.7,17.7501,17.7,17.75,1321,0
+FGBIP.US,D,20230522,000000,17.6,17.6,17.6,17.6,675,0
+FGBIP.US,D,20230523,000000,17.7,18.78,17.61,18.78,2261,0
+FGBIP.US,D,20230524,000000,19.375,19.375,19.375,19.375,508,0
+FGBIP.US,D,20230526,000000,18.74,18.75,18.73,18.74,761,0
+FGBIP.US,D,20230530,000000,18.5,18.5,18.5,18.5,158,0
+FGBIP.US,D,20230531,000000,18.49,18.7172,18.39,18.65,2722,0
+FGBIP.US,D,20230601,000000,18.65,18.65,18.65,18.65,605,0
+FGBIP.US,D,20230602,000000,18.7,19.1,18.7,18.9641,2742,0
+FGBIP.US,D,20230605,000000,18.79,18.9799,18.75,18.75,2778,0
+FGBIP.US,D,20230606,000000,19.3,19.3,19.3,19.3,569,0
+FGBIP.US,D,20230608,000000,19.49,19.49,19.3403,19.49,1205,0
+FGBIP.US,D,20230609,000000,19.25,19.4353,19.25,19.4353,743,0
+FGBIP.US,D,20230612,000000,19.4,19.5,19.4,19.5,1744,0
+FGBIP.US,D,20230613,000000,19.55,19.75,19.51,19.75,1435,0
+FGBIP.US,D,20230614,000000,19.05,20.5,18.8,20.475,1395,0
+FGBIP.US,D,20230615,000000,20.4,20.5,20.05,20.05,1566,0
+FGBIP.US,D,20230616,000000,20.1,21,19.06,19.5,1232,0
+FGBIP.US,D,20230620,000000,20.99,20.99,18.17,18.17,4620,0
+FGBIP.US,D,20230621,000000,18.0001,19.94,18.0001,19.94,1999,0
+FGBIP.US,D,20230622,000000,19.94,19.94,19.94,19.94,649,0
+FGBIP.US,D,20230626,000000,19.05,19.3448,19.05,19.3448,884,0
+FGBIP.US,D,20230628,000000,19.55,19.55,18.7,18.7,1634,0
+FGBIP.US,D,20230630,000000,18.9,18.9,18.5,18.7258,1343,0
+FGBIP.US,D,20230703,000000,19,19,19,19,101,0
+FGBIP.US,D,20230705,000000,19.3724,19.3724,18.29,18.45,3034,0
+FGBIP.US,D,20230706,000000,18.4,18.4,18.25,18.25,1459,0
+FGBIP.US,D,20230707,000000,18.75,18.75,18.25,18.25,4346,0
+FGBIP.US,D,20230710,000000,18.3489,18.6369,18.3489,18.59,855,0
+FGBIP.US,D,20230711,000000,18.4325,18.65,18,18.65,1573,0
+FGBIP.US,D,20230712,000000,18.58,18.58,17.7501,18.375,3092,0
+FGBIP.US,D,20230713,000000,18,18.1488,17.9,17.9999,1199,0
+FGBIP.US,D,20230714,000000,18.8499,18.8499,17.9,17.9,1058,0
+FGBIP.US,D,20230717,000000,17.75,17.8,17.55,17.55,2178,0
+FGBIP.US,D,20230718,000000,17.6,17.978,17.429,17.46,4032,0
+FGBIP.US,D,20230719,000000,17.35,18.36,17.3295,18.36,9543,0
+FGBIP.US,D,20230720,000000,18.25,18.25,18.25,18.25,550,0
+FGBIP.US,D,20230721,000000,17.98,18,17.65,18,1657,0
+FGBIP.US,D,20230724,000000,18.0798,18.4999,17.75,17.75,4184,0
+FGBIP.US,D,20230725,000000,17.9772,18.15,17.89,17.89,1521,0
+FGBIP.US,D,20230726,000000,18.075,18.8599,18.05,18.85,9648,0
+FGBIP.US,D,20230727,000000,17.65,18.5501,17.65,18.3,1003,0
+FGBIP.US,D,20230728,000000,18.85,18.86,18.52,18.86,1314,0
+FGBIP.US,D,20230731,000000,18.66,18.66,18.2,18.4,3118,0
+FGBIP.US,D,20230802,000000,18.5,19.55,18.5,19.55,1081,0
+FGBIP.US,D,20230803,000000,18.7206,18.7206,18.4516,18.4516,536,0
+FGBIP.US,D,20230804,000000,19.558,19.558,19.558,19.558,779,0
+FGBIP.US,D,20230808,000000,18.625,18.85,18.625,18.7,1782,0
+FGBIP.US,D,20230809,000000,19.9412,20.0498,18.6,19.49,2143,0
+FGBIP.US,D,20230810,000000,19.35,19.84,19,19.84,2673,0
+FGBIP.US,D,20230811,000000,19.79,19.875,19.79,19.875,1610,0
+FGBIP.US,D,20230814,000000,18.65,18.65,18.65,18.65,276,0
+FGBIP.US,D,20230817,000000,18.359,18.5,18.359,18.45,1144,0
+FGBIP.US,D,20230818,000000,18.3501,19.22,18.3501,18.75,1351,0
+FGBIP.US,D,20230821,000000,18.5,18.75,18.36,18.75,476,0
+FGBIP.US,D,20230822,000000,18.5,18.75,18,18.75,1220,0
+FGBIP.US,D,20230823,000000,18.7,18.7,18.3815,18.66,1519,0
+FGBIP.US,D,20230825,000000,18.4,18.4,18.07,18.08,1845,0
+FGBIP.US,D,20230828,000000,18.5132,18.5132,18.05,18.05,1256,0
+FGBIP.US,D,20230829,000000,17.36,17.36,17.36,17.36,531,0
+FGBIP.US,D,20230830,000000,18.15,19,17.8096,17.8096,3961,0
+FGBIP.US,D,20230901,000000,18.15,18.3493,17.93,17.93,1523,0
+FGBIP.US,D,20230905,000000,17.94,17.94,17.94,17.94,325,0
+FGBIP.US,D,20230907,000000,17.9301,17.9301,17.9301,17.9301,101,0
+FGBIP.US,D,20230908,000000,18.0991,18.98,18.0991,18.98,300,0
+FGBIP.US,D,20230911,000000,18.09,18.2701,18.09,18.12,1789,0
+FGBIP.US,D,20230912,000000,18.1,18.2732,17.95,18,2303,0
+FGBIP.US,D,20230913,000000,18.01,18.01,17.9701,17.9701,538,0
+FGBIP.US,D,20230915,000000,18.5,18.5,18.5,18.5,290,0
+FGBIP.US,D,20230918,000000,18.17,18.17,18.17,18.17,258,0
+FGBIP.US,D,20230919,000000,18.17,18.17,18.1699,18.17,598,0
+FGBIP.US,D,20230920,000000,17.99,17.99,17.98,17.98,588,0
+FGBIP.US,D,20230922,000000,18.0897,18.0897,18.0897,18.0897,290,0
+FGBIP.US,D,20231003,000000,18.47,18.5,18.47,18.5,972,0
+FGBIP.US,D,20231004,000000,18.48,18.5,18.48,18.5,404,0
+FGBIP.US,D,20231005,000000,18.05,18.05,18.05,18.05,326,0
+FGBIP.US,D,20231009,000000,17.9,17.905,17.9,17.905,672,0
+FGBIP.US,D,20231010,000000,17.75,17.75,17.75,17.75,350,0
+FGBIP.US,D,20231011,000000,17.76,17.788,17.5201,17.7425,3561,0
+FGBIP.US,D,20231013,000000,17.604,18,17.604,18,430,0
+FGBIP.US,D,20231016,000000,18,18,17.55,17.55,426,0
+FGBIP.US,D,20231017,000000,17.54,18,17.51,17.51,1395,0
+FGBIP.US,D,20231018,000000,17.7373,17.7373,17.51,17.51,277,0
+FGBIP.US,D,20231019,000000,17.5,17.5,17.11,17.4911,2156,0
+FGBIP.US,D,20231020,000000,16.2249,17.6905,16.21,17.65,3253,0
+FGBIP.US,D,20231023,000000,17.2922,17.44,17.2922,17.44,644,0
+FGBIP.US,D,20231024,000000,16.95,17.6799,16.9001,17.5554,4998,0
+FGBIP.US,D,20231025,000000,17.24,17.24,17.19,17.2,987,0
+FGBIP.US,D,20231026,000000,17.4,17.4,17.202,17.25,576,0
+FGBIP.US,D,20231027,000000,17.2,17.2,16.28,16.28,1154,0
+FGBIP.US,D,20231030,000000,16.309,17.2,16.309,17.2,550,0
+FGBIP.US,D,20231031,000000,16.95,16.98,16.7,16.7,2991,0
+FGBIP.US,D,20231101,000000,16.87,16.87,16.56,16.56,1565,0
+FGBIP.US,D,20231102,000000,16.8,16.9,16.56,16.7,2582,0
+FGBIP.US,D,20231103,000000,16.75,16.75,16.75,16.75,855,0
+FGBIP.US,D,20231106,000000,16.75,16.9999,16.54,16.54,790,0
+FGBIP.US,D,20231107,000000,16.75,16.75,16.4,16.4,3470,0
+FGBIP.US,D,20231108,000000,16.55,16.75,16.48,16.75,611,0
+FGBIP.US,D,20231109,000000,16.45,16.8599,16.45,16.8,18602,0
+FGBIP.US,D,20231110,000000,16.75,16.8431,16.75,16.75,3494,0
+FGBIP.US,D,20231113,000000,16.62,16.85,16.62,16.65,1926,0
+FGBIP.US,D,20231114,000000,16.75,16.8,16.21,16.58,6831,0
+FGBIP.US,D,20231115,000000,16.4,16.4822,16.26,16.39,4542,0
+FGBIP.US,D,20231116,000000,16.43,16.75,16.43,16.5,3327,0
+FGBIP.US,D,20231117,000000,16.41,16.5,15.8382,16.4999,3056,0
+FGBIP.US,D,20231120,000000,16.5699,16.5699,16.36,16.5,5016,0
+FGBIP.US,D,20231121,000000,16.4899,16.49,16.425,16.425,315,0
+FGBIP.US,D,20231124,000000,16.36,16.56,16.22,16.5599,4644,0
+FGBIP.US,D,20231127,000000,16.6,17.145,16.6,17.145,2201,0
+FGBIP.US,D,20231128,000000,16.75,16.79,16.49,16.75,5260,0
+FGBIP.US,D,20231129,000000,16.75,16.8899,16.75,16.75,6208,0
+FGBIP.US,D,20231130,000000,17.0899,17.0899,16.66,16.66,3382,0
+FGBIP.US,D,20231201,000000,16.87,16.87,16.7,16.8,3382,0
+FGBIP.US,D,20231204,000000,16.8,17.4999,16.71,17.2,7810,0
+FGBIP.US,D,20231205,000000,17.3,17.3353,17.2,17.22,3332,0
+FGBIP.US,D,20231206,000000,17.11,17.3,17.1,17.1,4674,0
+FGBIP.US,D,20231207,000000,17.1,17.15,17.02,17.02,4422,0
+FGBIP.US,D,20231208,000000,17.09,17.1,17,17,1914,0
+FGBIP.US,D,20231211,000000,17.1699,17.17,17.1463,17.1463,1151,0
+FGBIP.US,D,20231212,000000,17.14,17.2299,17.14,17.2299,2198,0
+FGBIP.US,D,20231213,000000,17.15,17.5,17.15,17.5,2747,0
+FGBIP.US,D,20231214,000000,18.05,18.61,18.0006,18.61,3742,0
+FGBIP.US,D,20231215,000000,18.47,18.875,18.25,18.875,6011,0
+FGBIP.US,D,20231218,000000,18.89,19.2498,18.89,19.2498,784,0
+FGBIP.US,D,20231219,000000,19.11,19.44,18.79,19.4,3127,0
+FGBIP.US,D,20231220,000000,19.4,19.49,19.14,19.14,3855,0
+FGBIP.US,D,20231221,000000,19.14,19.14,19.1,19.1,644,0
+FGBIP.US,D,20231222,000000,19.12,19.3899,18.92,19.3899,1972,0
+FGBIP.US,D,20231226,000000,18.9,19.29,18.9,19.162,7023,0
+FGBIP.US,D,20231227,000000,19.05,19.05,19.04,19.04,371,0
+FGBIP.US,D,20231228,000000,19.2,19.29,19.2,19.21,3505,0
+FGBIP.US,D,20231229,000000,19.34,19.34,18.89,18.95,5735,0
+FGBIP.US,D,20240102,000000,19,19.1804,18.9001,19.1,2383,0
+FGBIP.US,D,20240103,000000,19,19,18.89,18.89,974,0
+FGBIP.US,D,20240104,000000,18.81,19.26,18.46,18.75,2175,0
+FGBIP.US,D,20240105,000000,19.0547,19.0547,19,19.0199,1564,0
+FGBIP.US,D,20240108,000000,18.95,18.95,18.95,18.95,200,0
+FGBIP.US,D,20240109,000000,18.95,18.9899,18.8068,18.8068,2052,0
+FGBIP.US,D,20240110,000000,18.89,18.89,18.79,18.79,350,0
+FGBIP.US,D,20240111,000000,18.88,19.07,18.8,19.07,2323,0
+FGBIP.US,D,20240112,000000,18.9,18.9,18.7903,18.7903,1043,0
+FGBIP.US,D,20240116,000000,18.925,18.925,18.8968,18.8968,613,0
+FGBIP.US,D,20240117,000000,18.9,19.09,18.9,19,7166,0
+FGBIP.US,D,20240118,000000,18.9,19.21,18.9,19.21,1258,0
+FGBIP.US,D,20240119,000000,19.2,19.91,19.2,19.86,9988,0
+FGBIP.US,D,20240123,000000,20.01,20.01,19.83,19.84,3301,0
+FGBIP.US,D,20240124,000000,19.84,19.84,19.83,19.84,801,0
+FGBIP.US,D,20240125,000000,20.1,20.1,19.9011,19.9011,1634,0
+FGBIP.US,D,20240126,000000,20.08,20.1,19.91,20.1,3608,0
+FGBIP.US,D,20240129,000000,20.01,20.25,20.01,20.1,3745,0
+FGBIP.US,D,20240131,000000,20.11,20.11,20.11,20.11,1007,0
+FGBIP.US,D,20240201,000000,20.25,20.25,20.11,20.1937,10656,0
+FGBIP.US,D,20240202,000000,20.5,20.7,20.4,20.7,1395,0
+FGBIP.US,D,20240205,000000,20.15,20.15,19.6,20,844,0
+FGBIP.US,D,20240206,000000,20.3,20.3,20.07,20.07,1357,0
+FGBIP.US,D,20240207,000000,20.18,20.5,20.18,20.45,1982,0
+FGBIP.US,D,20240208,000000,21,21,20.57,20.69,2711,0
+FGBIP.US,D,20240209,000000,20.01,20.6899,20.01,20.6899,1161,0
+FGBIP.US,D,20240212,000000,20.65,20.65,20.64,20.64,700,0
+FGBIP.US,D,20240213,000000,20.5653,20.63,20.05,20.05,1810,0
+FGBIP.US,D,20240214,000000,20.01,20.64,20.01,20.4,2274,0
+FGBIP.US,D,20240215,000000,20.168,20.168,20.168,20.168,225,0
+FGBIP.US,D,20240216,000000,20.01,20.01,19.89,19.94,2203,0
+FGBIP.US,D,20240220,000000,19.84,19.916,18.3856,18.3856,5709,0
+FGBIP.US,D,20240221,000000,18.9345,18.9345,18.9345,18.9345,659,0
+FGBIP.US,D,20240222,000000,18.5901,18.61,18.59,18.61,1060,0
+FGBIP.US,D,20240223,000000,18.85,19.0463,18.75,18.7952,1370,0
+FGBIP.US,D,20240226,000000,18.37,18.67,18.37,18.67,1033,0
+FGBIP.US,D,20240228,000000,18.5,18.6775,16.48,17.53,3365,0
+FGBIP.US,D,20240229,000000,18,18.59,18,18.59,737,0
+FGBIP.US,D,20240301,000000,18.1,18.1,18.06,18.06,523,0
+FGBIP.US,D,20240305,000000,18.6603,18.6898,18.39,18.65,2728,0
+FGBIP.US,D,20240306,000000,18.3162,18.3162,18.3162,18.3162,210,0
+FGBIP.US,D,20240307,000000,18.89,18.89,18.89,18.89,232,0
+FGBIP.US,D,20240308,000000,18.795,18.795,18.795,18.795,400,0
+FGBIP.US,D,20240311,000000,18.59,18.59,18.4,18.4,1445,0
+FGBIP.US,D,20240313,000000,18.484,18.484,17.1101,18,5965,0
+FGBIP.US,D,20240314,000000,18,18,17.9,17.9,1890,0
+FGBIP.US,D,20240315,000000,18.3,18.63,18.3,18.63,616,0
+FGBIP.US,D,20240318,000000,18.63,18.63,18,18.2767,2907,0
+FGBIP.US,D,20240319,000000,18.3,18.3001,18.01,18.01,1748,0
+FGBIP.US,D,20240320,000000,18.25,18.25,18.25,18.25,112,0
+FGBIP.US,D,20240321,000000,18,18.25,18,18.25,4620,0
+FGBIP.US,D,20240322,000000,18.1,18.345,18.1,18.345,2106,0
+FGBIP.US,D,20240325,000000,18.3,18.3045,17.07,17.07,1353,0
+FGBIP.US,D,20240326,000000,17.26,17.52,17.2502,17.5,2245,0
+FGBIP.US,D,20240327,000000,17.7252,17.886,17.25,17.35,5204,0
+FGBIP.US,D,20240328,000000,17.6325,18.35,17.35,17.35,2469,0
+FGBIP.US,D,20240401,000000,17.55,17.97,17.55,17.97,2033,0
+FGBIP.US,D,20240402,000000,17.8555,17.9637,17.4375,17.9637,1232,0
+FGBIP.US,D,20240403,000000,17.48,17.545,17.38,17.38,1675,0
+FGBIP.US,D,20240404,000000,17.5,18,17.5,18,9410,0
+FGBIP.US,D,20240405,000000,18.25,18.7,18.25,18.468,2896,0
+FGBIP.US,D,20240408,000000,18.9375,19.25,18.11,18.4,2783,0
+FGBIP.US,D,20240409,000000,19.37,19.5001,19.3,19.3,1475,0
+FGBIP.US,D,20240410,000000,19.23,19.23,19.23,19.23,172,0
+FGBIP.US,D,20240411,000000,19,19,18.99,18.99,305,0
+FGBIP.US,D,20240412,000000,19.389,19.389,18.5,18.74,1409,0
+FGBIP.US,D,20240416,000000,18.9094,18.92,18.9094,18.91,1232,0
+FGBIP.US,D,20240417,000000,19.22,19.22,19.22,19.22,319,0
+FGBIP.US,D,20240418,000000,19.1799,19.18,19.1786,19.1799,600,0
+FGBIP.US,D,20240422,000000,18.91,18.92,17.4039,18.62,2268,0
+FGBIP.US,D,20240423,000000,18.06,18.5,18.06,18.5,375,0
+FGBIP.US,D,20240424,000000,18.39,18.4,18.39,18.4,641,0
+FGBIP.US,D,20240425,000000,17.76,17.8,17.25,17.79,3029,0
+FGBIP.US,D,20240426,000000,18,18,17.9,17.9,500,0
+FGBIP.US,D,20240429,000000,18.1624,18.3,17.98,18.3,1392,0
+FGBIP.US,D,20240430,000000,18.4,18.4,18.31,18.4,800,0
+FGBIP.US,D,20240501,000000,18.01,18.6987,18.01,18.685,2362,0
+FGBIP.US,D,20240502,000000,18.7863,18.845,18.69,18.6901,2744,0
+FGBIP.US,D,20240503,000000,18.7,19.15,18.645,19.065,6042,0
+FGBIP.US,D,20240506,000000,19.048,19.048,18.84,18.84,1468,0
+FGBIP.US,D,20240507,000000,18.9428,19.027,18.92,19.0264,3812,0
+FGBIP.US,D,20240508,000000,18.81,19.4179,18.8,18.94,1570,0
+FGBIP.US,D,20240509,000000,18.7,20.63,18.3001,20.62,12505,0
+FGBIP.US,D,20240510,000000,19.51,19.7562,19.51,19.56,1849,0
+FGBIP.US,D,20240513,000000,19.45,19.9319,19.44,19.9319,652,0
+FGBIP.US,D,20240515,000000,19.41,19.5,19.41,19.5,896,0
+FGBIP.US,D,20240517,000000,19.3926,21,19.3926,20.3,5552,0
+FGBIP.US,D,20240520,000000,19.82,20,19.5,19.97,2519,0
+FGBIP.US,D,20240521,000000,19.51,19.5166,18.505,19,3139,0
+FGBIP.US,D,20240522,000000,18.96,19.7,18.93,19.51,3059,0
+FGBIP.US,D,20240524,000000,19.401,19.401,19.06,19.14,1404,0
+FGBIP.US,D,20240528,000000,19.295,19.45,18.81,19.1,3262,0
+FGBIP.US,D,20240529,000000,18.8438,18.8438,18.8438,18.8438,303,0
+FGBIP.US,D,20240531,000000,18.895,18.895,18.895,18.895,200,0
+FGBIP.US,D,20240603,000000,19,19,18.76,18.99,1827,0
+FGBIP.US,D,20240604,000000,18.76,19,18.76,19,2869,0
+FGBIP.US,D,20240605,000000,19.0625,19.1,19.0625,19.1,2921,0
+FGBIP.US,D,20240606,000000,18.959,18.9975,18.959,18.9975,1184,0
+FGBIP.US,D,20240607,000000,19.1,19.1,18.7,18.936,3734,0
+FGBIP.US,D,20240611,000000,18.69,18.69,18.15,18.65,983,0
+FGBIP.US,D,20240612,000000,18.56,18.63,18.56,18.63,294,0
+FGBIP.US,D,20240613,000000,18.674,18.674,18.674,18.674,125,0
+FGBIP.US,D,20240614,000000,18.83,19.1,18.719,19.0999,3536,0
+FGBIP.US,D,20240617,000000,18.887,18.887,18.887,18.887,228,0
+FGBIP.US,D,20240618,000000,19.05,19.7,19.02,19.7,835,0
+FGBIP.US,D,20240620,000000,19.3,19.3,19.1201,19.225,1306,0
+FGBIP.US,D,20240621,000000,19.2,19.2,19.01,19.095,5710,0
+FGBIP.US,D,20240624,000000,19.03,19.13,18.75,18.75,4385,0
+FGBIP.US,D,20240625,000000,18.76,18.76,18.5,18.5,2650,0
+FGBIP.US,D,20240626,000000,18.875,19,18.49,18.5,3239,0
+FGBIP.US,D,20240627,000000,18.49,18.5,18.32,18.32,2869,0
+FGBIP.US,D,20240628,000000,18.35,18.35,18.35,18.35,692,0
+FGBIP.US,D,20240701,000000,18.1601,18.5535,18.0101,18.25,5262,0
+FGBIP.US,D,20240702,000000,18.46,18.6,18.28,18.47,3476,0
+FGBIP.US,D,20240703,000000,18.4,18.4999,18.28,18.4999,956,0
+FGBIP.US,D,20240708,000000,18.2188,18.4999,18.2188,18.26,1470,0
+FGBIP.US,D,20240710,000000,18.5,18.96,18.4,18.4,2757,0
+FGBIP.US,D,20240711,000000,19.19,19.19,18.55,18.8,1415,0
+FGBIP.US,D,20240712,000000,19.0001,19.0001,19.0001,19.0001,512,0
+FGBIP.US,D,20240715,000000,19.13,19.39,19.13,19.39,837,0
+FGBIP.US,D,20240716,000000,19.39,19.39,19.22,19.3599,371,0
+FGBIP.US,D,20240717,000000,19.37,19.69,19.3101,19.69,2762,0
+FGBIP.US,D,20240718,000000,19.63,19.9469,19.63,19.64,1967,0
+FGBIP.US,D,20240722,000000,19.56,19.63,19.46,19.51,4869,0
+FGBIP.US,D,20240723,000000,19.52,19.63,19.5,19.52,1206,0
+FGBIP.US,D,20240724,000000,19.55,19.73,19.05,19.19,8280,0
+FGBIP.US,D,20240725,000000,19.2339,19.2339,19.14,19.14,1543,0
+FGBIP.US,D,20240726,000000,19.37,19.39,19.18,19.35,2345,0
+FGBIP.US,D,20240729,000000,19.5,20.67,19.2501,19.83,6358,0
+FGBIP.US,D,20240730,000000,20.02,20.7501,20.02,20.42,5888,0
+FGBIP.US,D,20240731,000000,20.37,20.37,20.3,20.35,795,0
+FGBIP.US,D,20240801,000000,20.35,20.35,20.235,20.28,1004,0
+FGBIP.US,D,20240802,000000,20.2979,20.35,20.2979,20.35,694,0
+FGBIP.US,D,20240805,000000,20.36,20.39,20.335,20.335,959,0
+FGBIP.US,D,20240806,000000,20.44,20.79,20.25,20.72,5236,0
+FGBIP.US,D,20240807,000000,20.86,21.04,20.6401,20.6401,4041,0
+FGBIP.US,D,20240808,000000,20.8,20.8,20.51,20.635,2125,0
+FGBIP.US,D,20240809,000000,20.63,20.63,20.482,20.5,1517,0
+FGBIP.US,D,20240812,000000,20.6799,20.6899,20.66,20.66,626,0
+FGBIP.US,D,20240813,000000,20.51,20.52,20.15,20.39,2671,0
+FGBIP.US,D,20240814,000000,20.47,20.475,20.4175,20.47,3008,0
+FGBIP.US,D,20240815,000000,19.77,20.19,19.77,20.06,1378,0
+FGBIP.US,D,20240816,000000,19.94,20.0101,19.94,19.9501,1492,0
+FGBIP.US,D,20240819,000000,20.145,20.25,20.145,20.22,5226,0
+FGBIP.US,D,20240820,000000,20.23,20.36,20.02,20.1143,10684,0
+FGBIP.US,D,20240821,000000,20.2713,20.2713,19.86,20.1,3794,0
+FGBIP.US,D,20240822,000000,19.95,20.36,19.95,20.32,2273,0
+FGBIP.US,D,20240823,000000,20.26,20.32,20.26,20.32,376,0
+FGBIP.US,D,20240826,000000,20.0688,20.3,20.0688,20.3,685,0
+FGBIP.US,D,20240827,000000,20.24,20.24,20.23,20.24,1385,0
+FGBIP.US,D,20240828,000000,20.08,20.08,19.94,20,1642,0
+FGBIP.US,D,20240829,000000,19.94,19.95,19.71,19.71,1665,0
+FGBIP.US,D,20240830,000000,19.7,19.864,19.7,19.864,9730,0
+FGBIP.US,D,20240903,000000,19.96,19.96,19.71,19.8875,5617,0
+FGBIP.US,D,20240904,000000,19.91,19.94,19.91,19.91,1221,0
+FGBIP.US,D,20240905,000000,19.9899,19.9899,19.845,19.845,1170,0
+FGBIP.US,D,20240906,000000,19.99,20,19.85,20,7347,0
+FGBIP.US,D,20240909,000000,20,20,19.93,20,2562,0
+FGBIP.US,D,20240910,000000,20,20.69,20,20.52,2864,0
+FGBIP.US,D,20240911,000000,20.53,20.85,20.5,20.85,873,0
+FGBIP.US,D,20240912,000000,20.94,21.99,20.68,21.25,6262,0
+FGBIP.US,D,20240913,000000,21.06,21.06,20.93,20.97,1145,0
+FGBIP.US,D,20240916,000000,20.9861,21.18,20.9861,21.18,412,0
+FGBIP.US,D,20240917,000000,21.3,21.3,21.3,21.3,165,0
+FGBIP.US,D,20240918,000000,21.65,21.86,21.36,21.86,2371,0
+FGBIP.US,D,20240919,000000,21.705,21.79,21.705,21.79,370,0
+FGBIP.US,D,20240920,000000,21.6,22.96,20.1,22.5,10999,0
+FGBIP.US,D,20240923,000000,22.57,23.25,22.57,22.96,3622,0
+FGBIP.US,D,20240924,000000,22.96,22.96,22.1,22.1,6612,0
+FGBIP.US,D,20240925,000000,22.05,22.05,19.94,21.5,4618,0
+FGBIP.US,D,20240926,000000,22.19,22.19,21.65,21.65,1117,0
+FGBIP.US,D,20240927,000000,21.64,21.64,21.64,21.64,188,0
+FGBIP.US,D,20240930,000000,21.44,21.44,21.44,21.44,225,0
+FGBIP.US,D,20241001,000000,21.4547,21.4547,21.45,21.45,367,0
+FGBIP.US,D,20241002,000000,21.45,21.8,21.45,21.8,2221,0
+FGBIP.US,D,20241003,000000,21.6859,21.7424,21.6,21.6501,1280,0
+FGBIP.US,D,20241004,000000,21.7,21.7449,21.5601,21.5601,1460,0
+FGBIP.US,D,20241007,000000,21.56,21.56,21.01,21.01,1076,0
+FGBIP.US,D,20241008,000000,20.81,21.65,20.81,21.65,1848,0
+FGBIP.US,D,20241009,000000,21.5,21.5,21.5,21.5,471,0
+FGBIP.US,D,20241010,000000,21.4,21.4,20.95,20.95,683,0
+FGBIP.US,D,20241011,000000,21.09,21.09,20.95,20.95,1006,0
+FGBIP.US,D,20241014,000000,21,21.35,20.8,21,4358,0
+FGBIP.US,D,20241015,000000,20.84,21.1745,20.84,20.86,4234,0
+FGBIP.US,D,20241016,000000,20.87,21.12,20.6,21,4688,0
+FGBIP.US,D,20241017,000000,21.13,22,21.0078,21.57,8666,0
+FGBIP.US,D,20241018,000000,21.58,21.79,21.58,21.7899,2160,0
+FGBIP.US,D,20241021,000000,21.85,21.85,21.6,21.7026,1705,0
+FGBIP.US,D,20241022,000000,21.7,21.96,21.62,21.86,2149,0
+FGBIP.US,D,20241023,000000,21.8,21.95,21.8,21.93,602,0
+FGBIP.US,D,20241025,000000,21.7,21.7,21.67,21.67,661,0
+FGBIP.US,D,20241028,000000,21.8226,21.85,21.5501,21.85,4045,0
+FGBIP.US,D,20241029,000000,21.8494,21.8494,21.8,21.8,1361,0
+FGBIP.US,D,20241030,000000,21.8,21.8,21.79,21.8,1001,0
+FGBIP.US,D,20241031,000000,21.56,21.775,21.56,21.76,2094,0
+FGBIP.US,D,20241101,000000,21.85,22.0668,21.8023,21.9,2177,0
+FGBIP.US,D,20241104,000000,21.83,22.1652,21.83,22.07,1406,0
+FGBIP.US,D,20241105,000000,22.02,22.22,21.88,22.02,1106,0
+FGBIP.US,D,20241106,000000,22.15,22.535,22.15,22.535,3400,0
+FGBIP.US,D,20241107,000000,22.5723,22.6199,22.5723,22.61,432,0
+FGBIP.US,D,20241108,000000,22.45,22.59,22.45,22.4731,4202,0
+FGBIP.US,D,20241111,000000,22.45,22.58,22.45,22.58,450,0
+FGBIP.US,D,20241112,000000,22.2932,22.5729,22.2932,22.5729,1221,0
+FGBIP.US,D,20241113,000000,22.25,22.43,22.25,22.318,3047,0
+FGBIP.US,D,20241114,000000,22.45,22.45,21.7101,22.08,2565,0
+FGBIP.US,D,20241115,000000,21.7,21.978,21.245,21.97,1212,0
+FGBIP.US,D,20241118,000000,21.796,21.9,21.796,21.9,1019,0
+FGBIP.US,D,20241119,000000,21.52,21.97,21.52,21.89,1564,0
+FGBIP.US,D,20241120,000000,21.71,21.97,21.71,21.97,600,0
+FGBIP.US,D,20241121,000000,21.89,22.14,21.89,22.14,4225,0
+FGBIP.US,D,20241122,000000,22.045,22.17,22.045,22.17,939,0
+FGBIP.US,D,20241125,000000,21.95,22.01,21.24,21.7,7820,0
+FGBIP.US,D,20241126,000000,21.62,21.62,21.6,21.6,392,0
+FGBIP.US,D,20241127,000000,21.7,21.75,21.7,21.75,300,0
+FGBIP.US,D,20241129,000000,21.5802,21.88,21.5802,21.87,3917,0
+FGBIP.US,D,20241202,000000,21.75,21.75,21.75,21.75,433,0
+FGBIP.US,D,20241203,000000,21.8549,21.8881,21.8549,21.8881,680,0
+FGBIP.US,D,20241204,000000,21.76,21.87,21.76,21.8493,1676,0
+FGBIP.US,D,20241205,000000,21.87,21.87,21.6947,21.6947,1381,0
+FGBIP.US,D,20241206,000000,21.65,21.65,21.62,21.6462,1209,0
+FGBIP.US,D,20241209,000000,21.65,21.65,21.65,21.65,255,0
+FGBIP.US,D,20241210,000000,21.66,21.66,21.51,21.51,2710,0
+FGBIP.US,D,20241211,000000,21.5,21.5,21.4,21.4,3256,0
+FGBIP.US,D,20241212,000000,21.41,21.55,19.8201,21.24,5024,0
+FGBIP.US,D,20241213,000000,21.25,21.3054,20.25,21.24,9136,0
+FGBIP.US,D,20241216,000000,20.79,21.038,20.79,21,1924,0
+FGBIP.US,D,20241217,000000,20.8,20.8,20.64,20.64,1153,0
+FGBIP.US,D,20241218,000000,20.6,20.6001,20.51,20.51,2189,0
+FGBIP.US,D,20241219,000000,20.51,20.51,20.2375,20.3361,6312,0
+FGBIP.US,D,20241220,000000,20.43,20.6874,20.17,20.495,4358,0
+FGBIP.US,D,20241223,000000,20.32,20.4,19.95,20.0296,9907,0
+FGBIP.US,D,20241224,000000,20.15,20.15,20.06,20.08,1016,0
+FGBIP.US,D,20241226,000000,20.1,20.15,19.35,19.5,11723,0
+FGBIP.US,D,20241227,000000,19.5,19.58,18.55,19.38,29449,0
+FGBIP.US,D,20241230,000000,19.35,19.46,19.35,19.35,1648,0
+FGBIP.US,D,20241231,000000,19.5723,20.0499,19.5723,20.03,1821,0
+FGBIP.US,D,20250102,000000,19.7898,19.7898,19.7898,19.7898,124,0
+FGBIP.US,D,20250106,000000,20.2,20.2,19.86,19.86,1106,0
+FGBIP.US,D,20250108,000000,20.05,20.05,20,20,2027,0
+FGBIP.US,D,20250110,000000,20.04,20.04,19.42,19.42,7936,0
+FGBIP.US,D,20250113,000000,19.9,19.9,19.35,19.35,4087,0
+FGBIP.US,D,20250114,000000,19,19.48,18.8,18.95,14313,0
+FGBIP.US,D,20250115,000000,18.82,19.56,18.82,19.25,7093,0
+FGBIP.US,D,20250117,000000,19.5,20.1039,19.27,19.6,4448,0
+FGBIP.US,D,20250121,000000,19.61,20.05,19.61,19.8079,5050,0
+FGBIP.US,D,20250122,000000,20.19,21.1,20.19,21.08,10417,0
+FGBIP.US,D,20250123,000000,20.87,21.9,20.6,21.1719,10514,0
+FGBIP.US,D,20250124,000000,21.29,22.51,21.2727,21.835,22951,0
+FGBIP.US,D,20250127,000000,21.62,21.7914,21.62,21.7748,1258,0
+FGBIP.US,D,20250128,000000,21.77,21.88,21.3,21.67,3557,0
+FGBIP.US,D,20250129,000000,21.7,21.7,21.31,21.68,2982,0
+FGBIP.US,D,20250130,000000,21.51,21.5596,21.36,21.5596,2045,0
+FGBIP.US,D,20250131,000000,21.27,21.55,21.27,21.27,2283,0
+FGBIP.US,D,20250203,000000,21,21.8,20.41,21.59,11626,0
+FGBIP.US,D,20250204,000000,21.53,21.53,21.483,21.483,252,0
+FGBIP.US,D,20250205,000000,21.59,21.59,21.59,21.59,158,0
+FGBIP.US,D,20250206,000000,21.62,21.62,21.27,21.27,1275,0
+FGBIP.US,D,20250207,000000,21.4748,21.4748,21.28,21.28,1668,0
+FGBIP.US,D,20250210,000000,21.3,21.45,21.2968,21.2968,841,0
+FGBIP.US,D,20250211,000000,21.17,21.17,20.86,21.03,3081,0
+FGBIP.US,D,20250212,000000,21,21.13,20.8553,20.8553,1125,0
+FGBIP.US,D,20250213,000000,21.05,21.2501,19.98,20.65,3838,0
+FGBIP.US,D,20250214,000000,20.1139,20.1139,20.11,20.11,349,0
+FGBIP.US,D,20250218,000000,20.29,20.29,20.19,20.19,3141,0
+FGBIP.US,D,20250219,000000,20.21,20.39,20.21,20.39,2098,0
+FGBIP.US,D,20250220,000000,20.39,20.39,20.39,20.39,198,0
+FGBIP.US,D,20250221,000000,20.35,20.35,19.97,19.97,1851,0
+FGBIP.US,D,20250224,000000,19.72,20.1859,19.72,20.1859,2955,0
+FGBIP.US,D,20250225,000000,20.03,20.03,18.583,18.583,4886,0
+FGBIP.US,D,20250226,000000,19.04,19.75,19.04,19.47,3860,0
+FGBIP.US,D,20250227,000000,19.69,19.85,19.4,19.62,1035,0
+FGBIP.US,D,20250228,000000,19.7,19.8,19.43,19.43,3427,0
+FGBIP.US,D,20250303,000000,19.8,19.83,19.5,19.53,1426,0
+FGBIP.US,D,20250304,000000,19.65,19.65,19.5,19.5,983,0
+FGBIP.US,D,20250305,000000,19.44,19.5488,19,19.44,2781,0
+FGBIP.US,D,20250307,000000,19.54,21.35,19.54,19.8,7438,0
+FGBIP.US,D,20250310,000000,19.685,19.85,19.5001,19.77,3996,0
+FGBIP.US,D,20250311,000000,19.71,19.78,19.45,19.45,1689,0
+FGBIP.US,D,20250312,000000,19.3447,19.36,18.9904,19.25,6690,0
+FGBIP.US,D,20250313,000000,19.58,19.58,19.11,19.11,471,0
+FGBIP.US,D,20250314,000000,18.61,19.4,18.61,18.81,4428,0
+FGBIP.US,D,20250317,000000,18.88,19.2,18.88,19.2,384,0
+FGBIP.US,D,20250318,000000,19.33,19.33,19.33,19.33,374,0
+FGBIP.US,D,20250319,000000,19.29,19.37,19.25,19.35,4408,0
+FGBIP.US,D,20250320,000000,19.2837,19.3064,19.2837,19.3064,1099,0
+FGBIP.US,D,20250321,000000,19.1969,19.37,19.1969,19.33,1048,0
+FGBIP.US,D,20250324,000000,19.28,19.28,19.14,19.14,2180,0
+FGBIP.US,D,20250325,000000,19.15,19.29,19.03,19.24,2369,0
+FGBIP.US,D,20250326,000000,19.04,19.27,18.96,19.25,4930,0
+FGBIP.US,D,20250327,000000,19.1506,19.2295,19.1506,19.218,1462,0
+FGBIP.US,D,20250331,000000,18.9,18.9,18.9,18.9,147,0
+FGBIP.US,D,20250401,000000,18.88,18.88,18.85,18.85,358,0
+FGBIP.US,D,20250403,000000,18.8,18.8,18.59,18.59,1260,0
+FGBIP.US,D,20250404,000000,18.28,18.9821,18.28,18.9821,2209,0
+FGBIP.US,D,20250407,000000,18.734,18.734,18.675,18.675,631,0
+FGBIP.US,D,20250408,000000,18.8548,18.89,18.84,18.88,3362,0
+FGBIP.US,D,20250409,000000,18.79,18.79,18.53,18.53,1785,0
+FGBIP.US,D,20250414,000000,18.578,18.8148,18.421,18.8148,3776,0
+FGBIP.US,D,20250416,000000,18.75,18.75,18.65,18.65,1291,0
+FGBIP.US,D,20250417,000000,18.76,18.76,18.75,18.75,1323,0
+FGBIP.US,D,20250422,000000,18.75,18.8269,18.75,18.75,1127,0
+FGBIP.US,D,20250424,000000,18.75,18.9,18.75,18.9,1027,0
+FGBIP.US,D,20250425,000000,18.75,18.9,18.75,18.9,745,0
+FGBIP.US,D,20250428,000000,18.925,19,18.9,19,3099,0
+FGBIP.US,D,20250429,000000,18.9594,19.185,18.9594,19.185,1542,0
+FGBIP.US,D,20250430,000000,19.22,19.305,19.22,19.3,2434,0
+FGBIP.US,D,20250501,000000,19.3,19.42,19.3,19.42,793,0
+FGBIP.US,D,20250502,000000,19.29,19.29,19.29,19.29,345,0
+FGBIP.US,D,20250505,000000,19.42,19.43,19.32,19.43,812,0
+FGBIP.US,D,20250506,000000,19.66,19.71,19.66,19.71,1429,0
+FGBIP.US,D,20250507,000000,19.7175,19.89,19.7175,19.86,2956,0
+FGBIP.US,D,20250509,000000,19.85,19.85,19.815,19.85,2733,0
+FGBIP.US,D,20250512,000000,19.9328,19.9694,19.8759,19.89,1180,0
+FGBIP.US,D,20250513,000000,19.94,19.94,19.94,19.94,457,0
+FGBIP.US,D,20250514,000000,19.9584,19.9939,19.93,19.93,2309,0
+FGBIP.US,D,20250515,000000,19.6553,19.6553,19.6553,19.6553,407,0
+FGBIP.US,D,20250520,000000,19.6,19.6,19.6,19.6,285,0
+FGBIP.US,D,20250522,000000,19.49,19.49,19.48,19.4801,415,0
+FGBIP.US,D,20250523,000000,19.3587,19.3587,19.35,19.35,1023,0
+FGBIP.US,D,20250527,000000,19.27,19.2701,19.27,19.27,747,0
+FGBIP.US,D,20250528,000000,19.18,19.18,18.95,18.95,865,0
+FGBIP.US,D,20250529,000000,18.937,18.9404,18.21,18.74,1122,0
+FGBIP.US,D,20250530,000000,19.05,19.05,19.05,19.05,210,0
+FGBIP.US,D,20250602,000000,18.8,18.87,18.6543,18.76,1057,0
+FGBIP.US,D,20250603,000000,18.77,18.77,18.52,18.6985,1403,0
+FGBIP.US,D,20250604,000000,18.704,18.75,18.65,18.7,2355,0
+FGBIP.US,D,20250605,000000,18.8496,18.8496,18.8,18.8485,1902,0
+FGBIP.US,D,20250606,000000,18.76,18.77,18.51,18.51,1198,0
+FGBIP.US,D,20250609,000000,18.55,18.6341,18.51,18.51,2146,0
+FGBIP.US,D,20250610,000000,18.5,18.85,18.4,18.575,3068,0
+FGBIP.US,D,20250611,000000,18.58,18.58,18.58,18.58,292,0
+FGBIP.US,D,20250612,000000,18.5529,18.5529,18.451,18.451,800,0
+FGBIP.US,D,20250613,000000,18.625,18.625,18.509,18.509,1002,0
+FGBIP.US,D,20250616,000000,18.5054,18.5054,18.5054,18.5054,890,0
+FGBIP.US,D,20250617,000000,18.5,18.5,18.5,18.5,372,0
+FGBIP.US,D,20250618,000000,18.675,18.675,18.5,18.5,225,0
+FGBIP.US,D,20250620,000000,18.46,18.5366,18.44,18.45,1019,0
+FGBIP.US,D,20250626,000000,18.42,18.42,18.42,18.42,199,0
+FGBIP.US,D,20250630,000000,18.71,18.71,18.71,18.71,409,0
+FGBIP.US,D,20250701,000000,18.585,18.7279,18.44,18.44,1741,0
+FGBIP.US,D,20250702,000000,18.625,18.625,18.5001,18.5001,853,0
+FGBIP.US,D,20250707,000000,18.68,18.68,18.61,18.61,602,0
+FGBIP.US,D,20250709,000000,18.69,18.69,18.6401,18.69,1253,0
+FGBIP.US,D,20250710,000000,18.7221,18.7221,18.7221,18.7221,300,0
+FGBIP.US,D,20250711,000000,18.7332,18.78,18.7332,18.78,731,0
+FGBIP.US,D,20250714,000000,18.78,18.88,18.78,18.88,816,0
+FGBIP.US,D,20250715,000000,18.94,18.94,18.94,18.94,124,0
+FGBIP.US,D,20250716,000000,19.035,19.035,19,19,300,0
+FGBIP.US,D,20250717,000000,19.05,19.15,19.05,19.1,1874,0
+FGBIP.US,D,20250721,000000,19.05,19.15,19.05,19.14,612,0
+FGBIP.US,D,20250723,000000,19.18,19.33,19.1398,19.295,1360,0
+FGBIP.US,D,20250724,000000,19.07,19.07,18.82,19,2821,0
+FGBIP.US,D,20250725,000000,18.98,19.27,18.98,19.135,3648,0
+FGBIP.US,D,20250728,000000,19.35,19.35,19.35,19.35,171,0
+FGBIP.US,D,20250729,000000,19.45,19.47,19.45,19.45,599,0
+FGBIP.US,D,20250730,000000,19.3,19.3,19.3,19.3,140,0
+FGBIP.US,D,20250731,000000,19.43,19.57,19.43,19.43,673,0
+FGBIP.US,D,20250804,000000,19.435,19.435,19.4239,19.4239,823,0
+FGBIP.US,D,20250805,000000,19.25,19.2501,18.93,19.2501,1246,0
+FGBIP.US,D,20250806,000000,19.2559,19.3,19.2559,19.2999,1744,0
+FGBIP.US,D,20250807,000000,19.3,19.3996,19.2509,19.288,484,0
+FGBIP.US,D,20250808,000000,19.42,19.42,19.39,19.39,646,0
+FGBIP.US,D,20250811,000000,19.2586,19.38,19.23,19.38,3548,0
+FGBIP.US,D,20250812,000000,19.44,19.49,19.4181,19.49,456,0
+FGBIP.US,D,20250813,000000,19.545,19.57,19.5,19.57,2252,0
+FGBIP.US,D,20250814,000000,19.47,19.5715,19.23,19.4,1962,0
+FGBIP.US,D,20250815,000000,19.0824,19.12,18.847,19.12,1026,0
+FGBIP.US,D,20250818,000000,19.13,19.1701,18.97,19.0999,3108,0
+FGBIP.US,D,20250819,000000,18.99,19,18.87,18.99,3409,0
+FGBIP.US,D,20250820,000000,18.97,18.97,18.81,18.81,3954,0
+FGBIP.US,D,20250821,000000,18.81,18.8102,18.7,18.75,4344,0
+FGBIP.US,D,20250822,000000,18.75,18.9295,18.74,18.9295,1549,0
+FGBIP.US,D,20250825,000000,18.9131,18.93,18.75,18.76,2247,0
+FGBIP.US,D,20250826,000000,18.77,18.78,18.75,18.76,1617,0
+FGBIP.US,D,20250827,000000,18.75,18.75,18.75,18.75,329,0
+FGBIP.US,D,20250828,000000,18.87,18.8717,18.87,18.8717,968,0
+FGBIP.US,D,20250829,000000,18.8924,18.95,18.8924,18.95,1300,0
+FGBIP.US,D,20250902,000000,18.95,19.0873,18.95,19.0873,1785,0
+FGBIP.US,D,20250903,000000,18.99,19.03,18.99,19.03,766,0
+FGBIP.US,D,20250905,000000,19.03,19.09,19.03,19.09,925,0
+FGBIP.US,D,20250908,000000,19.1,19.377,19.084,19.084,2491,0
+FGBIP.US,D,20250909,000000,19.24,19.29,19.14,19.28,729,0
+FGBIP.US,D,20250910,000000,19.39,19.39,19.2485,19.2485,575,0
+FGBIP.US,D,20250911,000000,19.25,19.29,19.2435,19.29,550,0
+FGBIP.US,D,20250912,000000,19.37,19.37,19.16,19.29,4709,0
+FGBIP.US,D,20250915,000000,19.255,19.255,19.255,19.255,372,0
+FGBIP.US,D,20250916,000000,19.2425,19.25,19.2425,19.25,1051,0
+FGBIP.US,D,20250917,000000,19.1801,19.25,19.1801,19.25,520,0
+FGBIP.US,D,20250918,000000,19.1,19.2293,18.94,18.94,3145,0
+FGBIP.US,D,20250919,000000,18.9,18.9,18.362,18.57,2823,0
+FGBIP.US,D,20250922,000000,18.47,18.47,18.14,18.23,4755,0
+FGBIP.US,D,20250923,000000,18.3499,18.37,18.3499,18.37,938,0
+FGBIP.US,D,20250924,000000,18.41,18.42,18.39,18.42,667,0
+FGBIP.US,D,20250925,000000,18.68,18.68,18.64,18.65,680,0
+FGBIP.US,D,20250926,000000,18.54,18.5765,18.5,18.5765,1293,0
+FGBIP.US,D,20250929,000000,18.56,18.76,18.56,18.6288,1615,0
+FGBIP.US,D,20250930,000000,18.6,18.6,18.6,18.6,232,0
+FGBIP.US,D,20251001,000000,18.6476,19,18.6476,19,1763,0
+FGBIP.US,D,20251002,000000,18.7523,18.7523,18.75,18.7523,1375,0
+FGBIP.US,D,20251003,000000,18.36,19.23,18.36,19.23,11613,0
+FGBIP.US,D,20251006,000000,19.2,19.25,19.2,19.2499,2318,0
+FGBIP.US,D,20251007,000000,19.24,19.4974,19.1989,19.4974,4709,0
+FGBIP.US,D,20251008,000000,19.2525,19.51,19.2525,19.5,1378,0
+FGBIP.US,D,20251009,000000,19.4,19.9499,19.4,19.75,8569,0
+FGBIP.US,D,20251010,000000,19.73,19.73,19.53,19.54,776,0
+FGBIP.US,D,20251013,000000,19.54,19.54,19.2516,19.2516,1564,0
+FGBIP.US,D,20251014,000000,19.26,19.52,19.26,19.27,1162,0
+FGBIP.US,D,20251015,000000,19.1592,19.4139,17.2,18.21,7389,0
+FGBIP.US,D,20251016,000000,18.19,18.69,18.0877,18.13,9418,0
+FGBIP.US,D,20251020,000000,18.1,18.51,18.1,18.36,8121,0
+FGBIP.US,D,20251021,000000,18.345,18.345,17.8,18.27,9285,0
+FGBIP.US,D,20251022,000000,18,18.1381,17.92,17.92,2623,0
+FGBIP.US,D,20251023,000000,17.85,18.19,17.85,17.9002,1366,0
+FGBIP.US,D,20251024,000000,17.9,18.055,17.82,17.86,4284,0
+FGBIP.US,D,20251027,000000,17.8,17.985,16.41,17.15,8854,0
+FGBIP.US,D,20251028,000000,17,17.86,17,17.59,7050,0
+FGBIP.US,D,20251029,000000,17.5899,17.5899,17.1,17.1,10100,0
+FGBIP.US,D,20251030,000000,17.25,17.26,16.6,16.6,5475,0
+FGBIP.US,D,20251031,000000,16.911,16.9615,16.51,16.6,3871,0
+FGBIP.US,D,20251103,000000,16.6,16.6,15.6501,16.03,3954,0
+FGBIP.US,D,20251104,000000,16.1,16.29,15.5801,16.05,27077,0
+FGBIP.US,D,20251105,000000,16.05,16.05,15.58,15.85,16529,0
+FGBIP.US,D,20251106,000000,15.85,15.85,15.25,15.4001,5967,0
+FGBIP.US,D,20251107,000000,15.1801,15.68,14.94,15.2499,7748,0
+FGBIP.US,D,20251110,000000,15.25,15.86,15,15.86,8711,0
+FGBIP.US,D,20251111,000000,15.71,16.25,15.71,16.25,4746,0
+FGBIP.US,D,20251112,000000,16.68,16.68,16.17,16.21,2445,0
+FGBIP.US,D,20251113,000000,16.39,16.491,16.09,16.1,12326,0
+FGBIP.US,D,20251114,000000,15.881,16.3,15.4801,15.62,3552,0
+FGBIP.US,D,20251117,000000,15.66,15.8,15.32,15.7,3016,0
+FGBIP.US,D,20251118,000000,15.8,15.8,15.02,15.2,9734,0
+FGBIP.US,D,20251119,000000,15.18,15.72,15.14,15.48,3799,0
+FGBIP.US,D,20251120,000000,15.21,15.4161,15.0501,15.0501,2638,0
+FGBIP.US,D,20251121,000000,15.2356,15.24,14.9601,15.24,3273,0
+FGBIP.US,D,20251124,000000,15.32,15.36,15.3,15.36,2786,0
+FGBIP.US,D,20251125,000000,15.37,15.45,15.25,15.3111,3759,0
+FGBIP.US,D,20251126,000000,15.25,15.2501,14.85,15.01,12037,0
+FGBIP.US,D,20251128,000000,15.01,15.15,14.7,14.75,1356,0
+FGBIP.US,D,20251201,000000,14.8899,15.14,14.8,15.1399,11327,0
+FGBIP.US,D,20251202,000000,15.15,15.6,15.1122,15.4201,5998,0
+FGBIP.US,D,20251203,000000,15.62,15.97,15.4206,15.665,4004,0
+FGBIP.US,D,20251204,000000,15.6305,15.65,15.3827,15.3827,1353,0
+FGBIP.US,D,20251208,000000,15.58,15.58,15,15.25,4303,0
+FGBIP.US,D,20251209,000000,15.225,15.225,15.0753,15.1509,3816,0
+FGBIP.US,D,20251210,000000,15.02,15.22,15.0001,15.22,2422,0
+FGBIP.US,D,20251211,000000,15.28,15.5,15.28,15.5,2129,0
+FGBIP.US,D,20251212,000000,15.51,15.51,15.33,15.3301,1288,0
+FGBIP.US,D,20251215,000000,15.37,15.4,15.35,15.35,905,0
+FGBIP.US,D,20251216,000000,15.3499,15.49,15.3,15.3,5489,0
+FGBIP.US,D,20251217,000000,15.4427,15.4427,14.415,15.1,12216,0
+FGBIP.US,D,20251218,000000,15.120969,15.120969,15.1,15.1,1219,0
+FGBIP.US,D,20251219,000000,15.16,15.19,15.13,15.1387,1226,0
+FGBIP.US,D,20251222,000000,15.11,15.55,15.11,15.4624,6591,0
+FGBIP.US,D,20251223,000000,15.31,15.44,15.31,15.42,721,0
+FGBIP.US,D,20251224,000000,15.25,15.285,15.2,15.2001,4332,0
+FGBIP.US,D,20251226,000000,15.3042,15.35,15.3042,15.35,1233,0
+FGBIP.US,D,20251229,000000,15.296,15.3344,15.296,15.33,1855,0
+FGBIP.US,D,20251230,000000,15.3,15.35,15.3,15.345174,15598,0
+FGBIP.US,D,20251231,000000,15.36,15.44,15.31,15.44,6288,0
+FGBIP.US,D,20260102,000000,15.5,15.765,15.5,15.682,1316,0
+FGBIP.US,D,20260105,000000,15.71,16.46,15.6748,16.46,5549,0
+FGBIP.US,D,20260106,000000,16.61,16.99,16.61,16.98,18891,0
+FGBIP.US,D,20260107,000000,17.06,17.164,16.835,16.835,4535,0
+FGBIP.US,D,20260108,000000,16.925,16.925,16.8,16.916,2852,0
+FGBIP.US,D,20260109,000000,16.84,17.0092,16.84,16.9881,7976,0
+FGBIP.US,D,20260112,000000,17.07,17.07,16.8401,17,2473,0
+FGBIP.US,D,20260113,000000,17.07,17.12,16.9,16.91,1855,0
+FGBIP.US,D,20260114,000000,16.9012,17,16.9012,16.99,1170,0
+FGBIP.US,D,20260115,000000,17,17,16.85,16.85,5880,0
+FGBIP.US,D,20260116,000000,16.86,16.9797,16.86,16.9797,261,0
+FGBIP.US,D,20260120,000000,16.89,16.89,16.87,16.88,1134,0
+FGBIP.US,D,20260121,000000,16.93,16.93,16.93,16.93,143,0
+FGBIP.US,D,20260122,000000,16.95,16.95,16.95,16.95,166,0
+FGBIP.US,D,20260123,000000,16.93,16.93,16.68,16.75,7495,0
+FGBIP.US,D,20260126,000000,16.84,16.85,16.65,16.75,2713,0
+FGBIP.US,D,20260127,000000,16.8,16.8,16.65,16.686,5408,0
+FGBIP.US,D,20260128,000000,16.8,16.85,16.63,16.85,5712,0
+FGBIP.US,D,20260129,000000,16.8001,17.03,16.8,16.82,13668,0
+FGBIP.US,D,20260130,000000,17,17,17,17,1150,0
+FGBIP.US,D,20260202,000000,17.12,20.44,17.1,17.14,10966,0
+FGBIP.US,D,20260203,000000,18.35,18.39,17.86,18.15,1276,0
+FGBIP.US,D,20260204,000000,18.01,18.18,18.01,18.03,1042,0
+FGBIP.US,D,20260205,000000,18.09,18.09,17.9201,17.9201,1144,0
+FGBIP.US,D,20260206,000000,18,18.06,18,18.01,1144,0
+FGBIP.US,D,20260209,000000,18,18,18,18,391,0
+FGBIP.US,D,20260210,000000,18,18.025,18,18,4170,0
+FGBIP.US,D,20260211,000000,17.92,17.92,17.92,17.92,205,0
+FGBIP.US,D,20260212,000000,17.945,17.99,17.92,17.99,3123,0
+FGBIP.US,D,20260213,000000,17.815,17.82,17.815,17.82,757,0
+FGBIP.US,D,20260217,000000,17.85,17.85,17.694,17.694,2539,0
+FGBIP.US,D,20260218,000000,18,18,17.61,17.61,2124,0
diff --git a/daily/us/nasdaq stocks/1/fiee.us.txt b/daily/us/nasdaq stocks/1/fiee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03d5a73918393740a7e90e90b1c960231920637a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fiee.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIEE.US,D,20250603,000000,4.5,4.5,2.55,4.01,242601,0
+FIEE.US,D,20250604,000000,3.25,3.67,2.91,3.49,1292946,0
+FIEE.US,D,20250605,000000,3.14,3.2912,2.915,3,88339,0
+FIEE.US,D,20250606,000000,2.96,3.42,2.91,3.4,82327,0
+FIEE.US,D,20250609,000000,3.3,3.31,3,3.11,43687,0
+FIEE.US,D,20250610,000000,3.24,3.24,3.01,3.04,41122,0
+FIEE.US,D,20250611,000000,3.14,3.38,3.0615,3.21,28366,0
+FIEE.US,D,20250612,000000,3.08,3.1455,3.05,3.05,8901,0
+FIEE.US,D,20250613,000000,2.92,3.03,2.65,2.65,48663,0
+FIEE.US,D,20250616,000000,2.62,2.6583,2.24,2.36,33517,0
+FIEE.US,D,20250617,000000,2.63,2.9,2.31,2.78,8733017,0
+FIEE.US,D,20250618,000000,2.61,3,2.53,3,226969,0
+FIEE.US,D,20250620,000000,2.77,2.909,2.7,2.7904,55212,0
+FIEE.US,D,20250623,000000,2.64,3.19,2.64,2.95,98903,0
+FIEE.US,D,20250624,000000,2.84,2.9426,2.77,2.81,27905,0
+FIEE.US,D,20250625,000000,2.8986,2.95,2.75,2.81,20574,0
+FIEE.US,D,20250626,000000,2.89,3.12,2.7601,3,49557,0
+FIEE.US,D,20250627,000000,2.85,3.1,2.84,2.94,40945,0
+FIEE.US,D,20250630,000000,2.85,3.24,2.64,2.76,99671,0
+FIEE.US,D,20250701,000000,2.66,2.74,2.51,2.65,30823,0
+FIEE.US,D,20250702,000000,2.58,2.7497,2.58,2.67,3920215,0
+FIEE.US,D,20250703,000000,3.68,3.69,2.96,3.28,28983018,0
+FIEE.US,D,20250707,000000,3.12,3.6,2.93,3.22,630995,0
+FIEE.US,D,20250708,000000,3.1,3.3,3.1,3.11,110646,0
+FIEE.US,D,20250709,000000,3.04,3.84,3.0211,3.61,694462,0
+FIEE.US,D,20250710,000000,2.86,3.49,2.32,3.31,340800,0
+FIEE.US,D,20250711,000000,3,3.1816,2.86,2.92,120700,0
+FIEE.US,D,20250714,000000,2.83,2.94,2.71,2.94,51881,0
+FIEE.US,D,20250715,000000,2.95,3.09,2.8501,3.01,98895,0
+FIEE.US,D,20250716,000000,3.16,3.4,3.02,3.06,579842,0
+FIEE.US,D,20250717,000000,2.83,2.99,2.83,2.99,98308,0
+FIEE.US,D,20250718,000000,2.9,2.96,2.7911,2.82,106627,0
+FIEE.US,D,20250721,000000,2.8,2.9819,2.72,2.81,85790,0
+FIEE.US,D,20250722,000000,2.69,2.8015,2.6101,2.7427,58139,0
+FIEE.US,D,20250723,000000,2.67,2.86,2.65,2.79,70441,0
+FIEE.US,D,20250724,000000,2.71,2.92,2.71,2.83,42262,0
+FIEE.US,D,20250725,000000,2.81,2.845,2.7,2.7319,53127,0
+FIEE.US,D,20250728,000000,2.79,2.79,2.6602,2.67,21209,0
+FIEE.US,D,20250729,000000,2.67,2.74,2.6109,2.66,11086,0
+FIEE.US,D,20250730,000000,2.7,2.7,2.34,2.35,46368,0
+FIEE.US,D,20250731,000000,2.65,3.6,2.47,2.67,922293,0
+FIEE.US,D,20250801,000000,2.37,2.81,2.33,2.73,57771,0
+FIEE.US,D,20250804,000000,2.75,2.86,2.5701,2.82,27838,0
+FIEE.US,D,20250805,000000,2.75,2.8499,2.56,2.7,49796,0
+FIEE.US,D,20250806,000000,2.81,2.85,2.65,2.73,86197,0
+FIEE.US,D,20250807,000000,2.7001,2.9799,2.6,2.77,51226,0
+FIEE.US,D,20250808,000000,2.69,2.82,2.62,2.7725,25979,0
+FIEE.US,D,20250811,000000,2.7301,2.8468,2.73,2.83,17753,0
+FIEE.US,D,20250812,000000,2.73,2.89,2.72,2.8762,15568,0
+FIEE.US,D,20250813,000000,2.84,2.9,2.78,2.89,39066,0
+FIEE.US,D,20250814,000000,2.7788,2.8305,2.76,2.78,12726,0
+FIEE.US,D,20250815,000000,2.825,2.85,2.7432,2.83,16070,0
+FIEE.US,D,20250818,000000,2.83,2.8839,2.7962,2.87,8323,0
+FIEE.US,D,20250819,000000,2.87,2.8899,2.78,2.8116,9491,0
+FIEE.US,D,20250820,000000,2.69,2.87,2.59,2.87,19194,0
+FIEE.US,D,20250821,000000,2.77,2.8978,2.76,2.85,8390,0
+FIEE.US,D,20250822,000000,2.85,2.9,2.79,2.82,16205,0
+FIEE.US,D,20250825,000000,2.815,2.86,2.75,2.85,16838,0
+FIEE.US,D,20250826,000000,2.8,3.01,2.6755,2.9102,23499,0
+FIEE.US,D,20250827,000000,2.87,2.902,2.65,2.85,6807,0
+FIEE.US,D,20250828,000000,2.85,2.91,2.7,2.865,31012,0
+FIEE.US,D,20250829,000000,2.71,2.8585,2.7,2.7,4857,0
+FIEE.US,D,20250902,000000,2.71,2.94,2.71,2.92,16165,0
+FIEE.US,D,20250903,000000,2.8684,2.92,2.79,2.87,21224,0
+FIEE.US,D,20250904,000000,2.8,2.8455,2.75,2.8,8432,0
+FIEE.US,D,20250905,000000,2.7,3.09,2.7,2.88,49916,0
+FIEE.US,D,20250908,000000,2.7812,2.84,2.7317,2.75,6632,0
+FIEE.US,D,20250909,000000,2.7,3,2.7,2.96,59846,0
+FIEE.US,D,20250910,000000,2.3,3,2.25,2.88,528947,0
+FIEE.US,D,20250911,000000,2.76,2.94,2.6901,2.85,30853,0
+FIEE.US,D,20250912,000000,2.76,2.83,2.682,2.83,16965,0
+FIEE.US,D,20250915,000000,2.82,3.048,2.75,2.9291,38215,0
+FIEE.US,D,20250916,000000,2.833,2.92,2.8111,2.92,5873,0
+FIEE.US,D,20250917,000000,2.835,2.88,2.8,2.85,9373,0
+FIEE.US,D,20250918,000000,2.76,2.86,2.76,2.8109,25993,0
+FIEE.US,D,20250919,000000,2.81,2.81,2.66,2.7,8399,0
+FIEE.US,D,20250922,000000,2.7,2.7,2.45,2.655,21092,0
+FIEE.US,D,20250923,000000,2.7001,2.75,2.6909,2.6999,4333,0
+FIEE.US,D,20250924,000000,2.73,2.75,2.65,2.75,5278,0
+FIEE.US,D,20250925,000000,2.7015,2.85,2.701,2.8,14797,0
+FIEE.US,D,20250926,000000,2.7,2.7793,2.65,2.7201,6715,0
+FIEE.US,D,20250929,000000,2.685,2.79,2.65,2.72,19560,0
+FIEE.US,D,20250930,000000,2.72,2.83,2.72,2.8,36051,0
+FIEE.US,D,20251001,000000,2.7575,2.78,2.66,2.77,7443,0
+FIEE.US,D,20251002,000000,2.6778,2.84,2.6778,2.84,7441,0
+FIEE.US,D,20251003,000000,2.7988,2.84,2.66,2.7724,9044,0
+FIEE.US,D,20251006,000000,2.77,2.83,2.63,2.69,17607,0
+FIEE.US,D,20251007,000000,2.73,2.83,2.63,2.76,21241,0
+FIEE.US,D,20251008,000000,2.68,2.76,2.62,2.74,10714,0
+FIEE.US,D,20251009,000000,2.715,2.7695,2.7006,2.76,5533,0
+FIEE.US,D,20251010,000000,2.77,2.77,2.6,2.682,12002,0
+FIEE.US,D,20251013,000000,2.7381,2.7381,2.6248,2.7183,1681,0
+FIEE.US,D,20251014,000000,2.57,2.73,2.56,2.68,12352,0
+FIEE.US,D,20251015,000000,2.59,2.7,2.55,2.5701,20570,0
+FIEE.US,D,20251016,000000,2.55,2.62,2.43,2.47,18767,0
+FIEE.US,D,20251017,000000,2.47,2.7248,2.42,2.45,15033,0
+FIEE.US,D,20251020,000000,2.4936,2.613,2.4,2.48,12790,0
+FIEE.US,D,20251021,000000,2.6699,2.6699,2.43,2.47,10398,0
+FIEE.US,D,20251022,000000,2.37,2.52,2.34,2.35,15363,0
+FIEE.US,D,20251023,000000,2.43,2.54,2.38,2.47,10468,0
+FIEE.US,D,20251024,000000,2.4,2.479,2.4,2.47,4331,0
+FIEE.US,D,20251027,000000,2.41,2.5,2.39,2.45,10712,0
+FIEE.US,D,20251028,000000,2.405,2.48,2.39,2.46,5356,0
+FIEE.US,D,20251029,000000,2.4,2.5199,2.39,2.49,10204,0
+FIEE.US,D,20251030,000000,2.5,2.52,2.4,2.485,5279,0
+FIEE.US,D,20251031,000000,2.44,2.49,2.4,2.49,5030,0
+FIEE.US,D,20251103,000000,2.49,2.49,2.44,2.47,12812,0
+FIEE.US,D,20251104,000000,2.41,2.49,2.4,2.49,14493,0
+FIEE.US,D,20251105,000000,2.7,2.7,2.52,2.52,6347,0
+FIEE.US,D,20251106,000000,2.5337,2.54,2.46,2.46,5554,0
+FIEE.US,D,20251107,000000,2.4209,2.46,2.4,2.4,4520,0
+FIEE.US,D,20251110,000000,2.428,2.44,2.39,2.42,9433,0
+FIEE.US,D,20251111,000000,2.39,2.393,2.29,2.295,5757,0
+FIEE.US,D,20251112,000000,2.23,2.63,2.1425,2.465,51381,0
+FIEE.US,D,20251113,000000,2.29,2.35,1.8,1.82,138647,0
+FIEE.US,D,20251114,000000,1.78,1.87,1.495,1.58,37318,0
+FIEE.US,D,20251117,000000,1.96,1.96,1.66,1.66,25234,0
+FIEE.US,D,20251118,000000,1.7,1.9499,1.7,1.93,33391,0
+FIEE.US,D,20251119,000000,2,2.12,2,2.12,9156,0
+FIEE.US,D,20251120,000000,2.16,2.21,2.12,2.14,16712,0
+FIEE.US,D,20251121,000000,2.15,2.2,2.15,2.19,11142,0
+FIEE.US,D,20251124,000000,2.21,2.3,2.19,2.29,11769,0
+FIEE.US,D,20251125,000000,2.39,2.5,2.3101,2.44,35341,0
+FIEE.US,D,20251126,000000,2.54,2.54,2.45,2.46,14271,0
+FIEE.US,D,20251128,000000,2.49,2.644,2.49,2.605,10942,0
+FIEE.US,D,20251201,000000,2.52,2.5999,2.285,2.43,19693,0
+FIEE.US,D,20251202,000000,2.35,2.47,2.3,2.46,1103189,0
+FIEE.US,D,20251203,000000,1.88,1.9266,1.65,1.9,239428,0
+FIEE.US,D,20251204,000000,1.93,1.948,1.85,1.89,52267,0
+FIEE.US,D,20251205,000000,1.88,2.385,1.88,2.35,88369,0
+FIEE.US,D,20251208,000000,2.3,2.47,2.23,2.43,56622,0
+FIEE.US,D,20251209,000000,2.36,2.59,2.36,2.57,18509,0
+FIEE.US,D,20251210,000000,2.5,2.55,2.26,2.55,27692,0
+FIEE.US,D,20251211,000000,2.5385,2.8,2.47,2.63,62381,0
+FIEE.US,D,20251212,000000,2.7244,2.8,2.64,2.8,34544,0
+FIEE.US,D,20251215,000000,2.79,3.01,2.71,2.84,80355,0
+FIEE.US,D,20251216,000000,2.85,2.9055,2.67,2.78,22159,0
+FIEE.US,D,20251217,000000,2.825,2.8476,2.73,2.79,4251,0
+FIEE.US,D,20251218,000000,2.79,2.8202,2.7106,2.78,7060,0
+FIEE.US,D,20251219,000000,2.9399,2.9399,2.71,2.74,11176,0
+FIEE.US,D,20251222,000000,2.81,2.81,2.56,2.6,30780,0
+FIEE.US,D,20251223,000000,2.7411,2.7411,2.58,2.61,9739,0
+FIEE.US,D,20251224,000000,2.6298,2.64,2.56,2.63,19219,0
+FIEE.US,D,20251226,000000,2.66,2.76,2.5101,2.76,17080,0
+FIEE.US,D,20251229,000000,2.76,2.86,2.63,2.85,26986,0
+FIEE.US,D,20251230,000000,2.94,3.3099,2.88,3.13,65125,0
+FIEE.US,D,20251231,000000,3.12,3.56,3.11,3.21,80869,0
+FIEE.US,D,20260102,000000,3.43,3.525,3.38,3.46,65348,0
+FIEE.US,D,20260105,000000,3.67,3.88,3.555,3.79,74387,0
+FIEE.US,D,20260106,000000,3.94,3.97,3.83,3.88,72674,0
+FIEE.US,D,20260107,000000,3.78,3.87,3.12,3.19,75026,0
+FIEE.US,D,20260108,000000,3.51,3.8399,3.33,3.47,97703,0
+FIEE.US,D,20260109,000000,3.42,3.6944,3.41,3.46,9901,0
+FIEE.US,D,20260112,000000,3.45,3.695,3.4,3.44,20758,0
+FIEE.US,D,20260113,000000,3.455,3.485,3.455,3.46,10778,0
+FIEE.US,D,20260114,000000,3.39,3.44,3.39,3.44,4451,0
+FIEE.US,D,20260115,000000,3.53,3.61,3.46,3.53,35588,0
+FIEE.US,D,20260116,000000,3.51,3.65,3.49,3.65,9701,0
+FIEE.US,D,20260120,000000,3.6739,3.6739,3.6,3.6298,11990,0
+FIEE.US,D,20260121,000000,3.62,4.2,3.62,4.2,76535,0
+FIEE.US,D,20260122,000000,4.2,4.49,4.185,4.486,57528,0
+FIEE.US,D,20260123,000000,4.5,4.69,4.3659,4.45,46246,0
+FIEE.US,D,20260126,000000,4.59,4.7499,4.5,4.74,35506,0
+FIEE.US,D,20260127,000000,4.88,6.07,4.86,6.07,87783,0
+FIEE.US,D,20260128,000000,6.5,7.95,6.2645,7.26,253039,0
+FIEE.US,D,20260129,000000,7.37,7.8,6.94,6.94,99573,0
+FIEE.US,D,20260130,000000,6.94,7,4.72,4.74,140695,0
+FIEE.US,D,20260202,000000,4.87,6.15,4.86,5.16,3327938,0
+FIEE.US,D,20260203,000000,6.2,6.38,4.26,4.48,2646666,0
+FIEE.US,D,20260204,000000,4.2,4.9,4.2,4.6,198587,0
+FIEE.US,D,20260205,000000,4.5,5.3,4.4,4.62,153743,0
+FIEE.US,D,20260206,000000,4.65,4.99,4.65,4.91,44938,0
+FIEE.US,D,20260209,000000,4.82,5.1,4.7505,5.05,31900,0
+FIEE.US,D,20260210,000000,4.9018,5.65,4.9,5.42,52764,0
+FIEE.US,D,20260211,000000,5.28,5.6,5.28,5.57,60748,0
+FIEE.US,D,20260212,000000,5.4001,5.71,5.35,5.71,119128,0
+FIEE.US,D,20260213,000000,6.125,6.79,6.02,6.67,92920,0
+FIEE.US,D,20260217,000000,6.45,7.22,6.03,7.16,64877,0
+FIEE.US,D,20260218,000000,6.9,7.01,6.6,7.01,42333,0
diff --git a/daily/us/nasdaq stocks/1/figxw.us.txt b/daily/us/nasdaq stocks/1/figxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b2046bd60a883e39766a67928525a5e414b3a52
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/figxw.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGXW.US,D,20250818,000000,0.18,0.3125,0.17,0.2533,355734,0
+FIGXW.US,D,20250819,000000,0.25,0.25,0.19,0.1999,14453,0
+FIGXW.US,D,20250820,000000,0.223,0.223,0.17,0.1999,364966,0
+FIGXW.US,D,20250821,000000,0.1916,0.234,0.182,0.1999,73373,0
+FIGXW.US,D,20250822,000000,0.1993,0.2,0.1712,0.2,22077,0
+FIGXW.US,D,20250825,000000,0.2,0.2,0.18,0.18,11481,0
+FIGXW.US,D,20250826,000000,0.1801,0.1801,0.1801,0.1801,200,0
+FIGXW.US,D,20250827,000000,0.1788,0.1983,0.1735,0.1801,50431,0
+FIGXW.US,D,20250828,000000,0.1878,0.195,0.1878,0.195,2025,0
+FIGXW.US,D,20250902,000000,0.19,0.1925,0.1744,0.1925,25800,0
+FIGXW.US,D,20250903,000000,0.18,0.1939,0.1745,0.1745,16133,0
+FIGXW.US,D,20250904,000000,0.1811,0.193,0.181,0.1811,64474,0
+FIGXW.US,D,20250905,000000,0.189999,0.1947,0.181,0.19,30242,0
+FIGXW.US,D,20250908,000000,0.19,0.1942,0.19,0.1919,27400,0
+FIGXW.US,D,20250909,000000,0.195,0.2,0.1821,0.1835,63072,0
+FIGXW.US,D,20250910,000000,0.1836,0.2,0.1836,0.1975,41000,0
+FIGXW.US,D,20250911,000000,0.2,0.2,0.2,0.2,43200,0
+FIGXW.US,D,20250912,000000,0.1837,0.1837,0.1837,0.1837,1500,0
+FIGXW.US,D,20250915,000000,0.1836,0.1988,0.1836,0.1978,14816,0
+FIGXW.US,D,20250916,000000,0.19,0.1953,0.19,0.193,9168,0
+FIGXW.US,D,20250918,000000,0.19,0.19,0.1868,0.1899,2010,0
+FIGXW.US,D,20250919,000000,0.19,0.1948,0.19,0.1901,8600,0
+FIGXW.US,D,20250923,000000,0.19,0.21,0.19,0.1901,15038,0
+FIGXW.US,D,20250924,000000,0.195,0.1958,0.195,0.1958,5500,0
+FIGXW.US,D,20250925,000000,0.1919,0.2204,0.1893,0.20916,118167,0
+FIGXW.US,D,20250926,000000,0.1983,0.23,0.1982,0.23,139100,0
+FIGXW.US,D,20250929,000000,0.24,0.24,0.23999,0.23999,200,0
+FIGXW.US,D,20250930,000000,0.24,0.24,0.24,0.24,400,0
+FIGXW.US,D,20251001,000000,0.24,0.24,0.2308,0.24,29222,0
+FIGXW.US,D,20251006,000000,0.2498,0.25,0.2498,0.25,1009,0
+FIGXW.US,D,20251007,000000,0.249999,0.25,0.2449,0.2499,2225,0
+FIGXW.US,D,20251008,000000,0.2114,0.2499,0.2114,0.2499,52530,0
+FIGXW.US,D,20251009,000000,0.23,0.23,0.2299,0.2299,801,0
+FIGXW.US,D,20251010,000000,0.25,0.25,0.2302,0.2302,18702,0
+FIGXW.US,D,20251013,000000,0.24,0.2546,0.24,0.2546,7544,0
+FIGXW.US,D,20251014,000000,0.2598,0.2999,0.25,0.25,18249,0
+FIGXW.US,D,20251015,000000,0.2982,0.31,0.2594,0.2594,6808,0
+FIGXW.US,D,20251016,000000,0.26,0.26,0.26,0.26,2500,0
+FIGXW.US,D,20251020,000000,0.2608,0.288,0.24,0.288,81688,0
+FIGXW.US,D,20251021,000000,0.29,0.3,0.26,0.2744,12575,0
+FIGXW.US,D,20251022,000000,0.2549,0.3,0.2549,0.284,42059,0
+FIGXW.US,D,20251023,000000,0.3,0.3,0.25,0.27,32747,0
+FIGXW.US,D,20251024,000000,0.2595,0.2595,0.259,0.259,1170,0
+FIGXW.US,D,20251027,000000,0.25,0.285,0.249,0.2783,54877,0
+FIGXW.US,D,20251029,000000,0.27,0.2824,0.27,0.27,37982,0
+FIGXW.US,D,20251030,000000,0.27,0.2701,0.27,0.2701,10000,0
+FIGXW.US,D,20251104,000000,0.2986,0.31,0.2986,0.3002,49109,0
+FIGXW.US,D,20251107,000000,0.3,0.3001,0.3,0.3,10906,0
+FIGXW.US,D,20251112,000000,0.3001,0.3001,0.3,0.3,426,0
+FIGXW.US,D,20251113,000000,0.3,0.300001,0.29,0.3,10872,0
+FIGXW.US,D,20251114,000000,0.3036,0.3036,0.3,0.3,600,0
+FIGXW.US,D,20251117,000000,0.3,0.3,0.3,0.3,109,0
+FIGXW.US,D,20251118,000000,0.306,0.32,0.306,0.31,6041,0
+FIGXW.US,D,20251119,000000,0.35,0.35,0.3,0.3,3100,0
+FIGXW.US,D,20251124,000000,0.32,0.32,0.29,0.29,2177,0
+FIGXW.US,D,20251125,000000,0.3,0.3,0.29,0.3,17030,0
+FIGXW.US,D,20251201,000000,0.3242,0.3242,0.3,0.3,350,0
+FIGXW.US,D,20251202,000000,0.3,0.3,0.3,0.3,5100,0
+FIGXW.US,D,20251204,000000,0.3,0.3,0.3,0.3,25000,0
+FIGXW.US,D,20251205,000000,0.29,0.29,0.29,0.29,14900,0
+FIGXW.US,D,20251208,000000,0.29,0.29,0.29,0.29,50000,0
+FIGXW.US,D,20251210,000000,0.29,0.29,0.2702,0.29,7553,0
+FIGXW.US,D,20251211,000000,0.29,0.29,0.28,0.28,17291,0
+FIGXW.US,D,20251212,000000,0.27,0.27,0.27,0.27,2507,0
+FIGXW.US,D,20251215,000000,0.27,0.275,0.27,0.275,5216,0
+FIGXW.US,D,20251222,000000,0.2501,0.2555,0.2501,0.2555,3100,0
+FIGXW.US,D,20251223,000000,0.269899,0.269899,0.269899,0.269899,300,0
+FIGXW.US,D,20251230,000000,0.2747,0.2747,0.2747,0.2747,224,0
+FIGXW.US,D,20260109,000000,0.265,0.265,0.25,0.2503,5900,0
+FIGXW.US,D,20260112,000000,0.28,0.28,0.28,0.28,200,0
+FIGXW.US,D,20260114,000000,0.28,0.28,0.28,0.28,196,0
+FIGXW.US,D,20260116,000000,0.28,0.28,0.28,0.28,109772,0
+FIGXW.US,D,20260122,000000,0.27,0.275,0.27,0.275,100000,0
+FIGXW.US,D,20260129,000000,0.25,0.25,0.25,0.25,1200,0
+FIGXW.US,D,20260130,000000,0.274,0.2744,0.274,0.2741,300,0
+FIGXW.US,D,20260202,000000,0.2741,0.279,0.2741,0.279,6981,0
+FIGXW.US,D,20260204,000000,0.279999,0.279999,0.2665,0.2665,200,0
+FIGXW.US,D,20260206,000000,0.2138,0.2699,0.2114,0.26,1501,0
+FIGXW.US,D,20260212,000000,0.255,0.255,0.255,0.255,8408,0
+FIGXW.US,D,20260213,000000,0.27,0.27,0.243,0.243,849,0
diff --git a/daily/us/nasdaq stocks/1/fitbp.us.txt b/daily/us/nasdaq stocks/1/fitbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89a5d7c0e809815f4b7967b60e18ec324f7453b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fitbp.us.txt	
@@ -0,0 +1,1627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITBP.US,D,20190827,000000,25.41,29.353,25.41,26.35,2923,0
+FITBP.US,D,20190828,000000,25.561,25.568,25.552,25.552,8355,0
+FITBP.US,D,20190829,000000,25.391,25.41,24.986,25.174,12592,0
+FITBP.US,D,20190830,000000,25.128,25.361,25.098,25.315,3446,0
+FITBP.US,D,20190903,000000,25.407,25.635,25.107,25.426,16392,0
+FITBP.US,D,20190904,000000,25.391,25.598,25.342,25.41,6750,0
+FITBP.US,D,20190905,000000,25.468,25.598,25.315,25.315,13188,0
+FITBP.US,D,20190906,000000,25.315,25.401,25.081,25.261,8178,0
+FITBP.US,D,20190909,000000,25.409,25.41,25.221,25.269,6015,0
+FITBP.US,D,20190910,000000,25.315,25.447,25.221,25.23,11767,0
+FITBP.US,D,20190911,000000,25.315,25.406,25.128,25.391,14895,0
+FITBP.US,D,20190912,000000,25.41,25.447,25.203,25.447,6541,0
+FITBP.US,D,20190913,000000,25.361,25.361,25.184,25.184,5800,0
+FITBP.US,D,20190916,000000,25.184,25.428,25.033,25.192,20767,0
+FITBP.US,D,20190917,000000,25.315,25.41,25.315,25.315,9372,0
+FITBP.US,D,20190918,000000,25.411,25.503,25.221,25.503,16283,0
+FITBP.US,D,20190919,000000,25.428,25.503,25.229,25.503,16376,0
+FITBP.US,D,20190920,000000,25.503,25.503,25.286,25.456,16163,0
+FITBP.US,D,20190923,000000,25.456,25.503,25.278,25.503,10158,0
+FITBP.US,D,20190924,000000,25.503,25.503,25.41,25.503,14548,0
+FITBP.US,D,20190925,000000,25.503,25.693,25.456,25.693,17680,0
+FITBP.US,D,20190926,000000,25.644,25.892,25.644,25.88,142952,0
+FITBP.US,D,20190927,000000,26.022,26.134,25.833,26.012,231073,0
+FITBP.US,D,20190930,000000,25.992,26.209,25.908,26.143,999402,0
+FITBP.US,D,20191001,000000,25.729,25.749,25.419,25.522,146197,0
+FITBP.US,D,20191002,000000,25.561,25.561,25.305,25.335,4677,0
+FITBP.US,D,20191003,000000,25.203,25.401,25.174,25.381,10220,0
+FITBP.US,D,20191004,000000,25.494,25.503,25.46,25.46,1345,0
+FITBP.US,D,20191007,000000,25.552,25.588,25.399,25.451,4786,0
+FITBP.US,D,20191008,000000,25.434,25.588,25.434,25.542,7344,0
+FITBP.US,D,20191009,000000,25.381,25.644,25.381,25.644,8402,0
+FITBP.US,D,20191010,000000,25.466,25.785,25.466,25.775,10926,0
+FITBP.US,D,20191011,000000,25.639,26.161,25.639,25.936,26470,0
+FITBP.US,D,20191014,000000,25.883,25.936,25.759,25.795,2718,0
+FITBP.US,D,20191015,000000,25.805,26.068,25.788,25.966,3312,0
+FITBP.US,D,20191016,000000,25.996,26.181,25.775,26.078,20179,0
+FITBP.US,D,20191017,000000,26.035,26.811,26.035,26.784,16918,0
+FITBP.US,D,20191018,000000,26.32,26.679,26.115,26.153,10874,0
+FITBP.US,D,20191021,000000,26.296,26.296,25.992,26.134,8667,0
+FITBP.US,D,20191022,000000,26.09,26.14,25.946,26.068,19978,0
+FITBP.US,D,20191023,000000,25.833,26.048,25.833,25.974,13019,0
+FITBP.US,D,20191024,000000,26.143,26.145,26.025,26.041,3111,0
+FITBP.US,D,20191025,000000,26.012,26.048,25.913,25.913,1701,0
+FITBP.US,D,20191028,000000,25.795,25.927,25.785,25.927,11194,0
+FITBP.US,D,20191029,000000,25.822,26.214,25.71,25.71,5323,0
+FITBP.US,D,20191030,000000,25.693,26.026,25.561,25.568,25281,0
+FITBP.US,D,20191031,000000,25.568,26.022,25.568,25.842,71390,0
+FITBP.US,D,20191101,000000,25.736,25.805,25.568,25.603,4016,0
+FITBP.US,D,20191104,000000,25.805,25.805,25.552,25.608,7482,0
+FITBP.US,D,20191105,000000,25.598,25.654,25.419,25.654,3685,0
+FITBP.US,D,20191106,000000,25.634,25.693,25.503,25.503,5924,0
+FITBP.US,D,20191107,000000,25.542,25.552,25.269,25.287,31285,0
+FITBP.US,D,20191108,000000,25.269,25.432,25.269,25.371,1747,0
+FITBP.US,D,20191111,000000,25.335,25.494,25.335,25.447,12455,0
+FITBP.US,D,20191112,000000,25.387,25.466,25.269,25.437,9866,0
+FITBP.US,D,20191113,000000,25.259,25.361,25.259,25.335,11480,0
+FITBP.US,D,20191114,000000,25.391,25.466,25.384,25.384,3498,0
+FITBP.US,D,20191115,000000,25.51,25.542,25.353,25.428,7048,0
+FITBP.US,D,20191118,000000,25.381,25.447,25.381,25.447,2525,0
+FITBP.US,D,20191119,000000,25.411,25.456,25.361,25.455,2110,0
+FITBP.US,D,20191120,000000,25.447,25.447,25.374,25.387,2728,0
+FITBP.US,D,20191121,000000,25.419,25.456,25.371,25.447,7977,0
+FITBP.US,D,20191122,000000,25.522,25.522,25.392,25.503,4811,0
+FITBP.US,D,20191125,000000,25.447,25.532,25.447,25.459,4755,0
+FITBP.US,D,20191126,000000,25.447,25.505,25.278,25.278,7737,0
+FITBP.US,D,20191127,000000,25.391,25.501,25.278,25.335,7733,0
+FITBP.US,D,20191129,000000,25.431,25.501,25.221,25.221,25019,0
+FITBP.US,D,20191202,000000,25.287,25.287,25.033,25.059,8761,0
+FITBP.US,D,20191203,000000,25.033,25.285,25.033,25.093,3242,0
+FITBP.US,D,20191204,000000,25.071,25.098,25.005,25.098,2626,0
+FITBP.US,D,20191205,000000,25.01,25.476,24.967,25.476,8275,0
+FITBP.US,D,20191206,000000,25.081,25.214,25.081,25.174,2931,0
+FITBP.US,D,20191209,000000,25.175,25.437,25.134,25.437,12772,0
+FITBP.US,D,20191210,000000,25.194,25.41,25.194,25.41,1702,0
+FITBP.US,D,20191211,000000,25.335,25.485,25.208,25.485,3026,0
+FITBP.US,D,20191212,000000,25.259,25.456,25.23,25.269,2604,0
+FITBP.US,D,20191213,000000,25.278,25.522,25.278,25.503,11860,0
+FITBP.US,D,20191216,000000,25.287,25.41,25.287,25.353,4928,0
+FITBP.US,D,20191217,000000,25.444,25.542,25.353,25.542,10470,0
+FITBP.US,D,20191218,000000,25.467,25.683,25.391,25.644,12125,0
+FITBP.US,D,20191219,000000,25.503,25.759,25.503,25.754,5459,0
+FITBP.US,D,20191220,000000,25.561,25.775,25.522,25.673,9309,0
+FITBP.US,D,20191223,000000,25.613,25.785,25.585,25.785,2864,0
+FITBP.US,D,20191224,000000,25.825,25.861,25.743,25.809,3188,0
+FITBP.US,D,20191226,000000,25.857,25.934,25.857,25.934,1872,0
+FITBP.US,D,20191227,000000,25.762,26.253,25.762,26.191,11937,0
+FITBP.US,D,20191230,000000,26.191,26.191,25.892,26.191,4722,0
+FITBP.US,D,20191231,000000,25.983,26.134,25.867,26.134,5530,0
+FITBP.US,D,20200102,000000,26.257,26.42,26.143,26.42,15782,0
+FITBP.US,D,20200103,000000,26.396,26.606,26.396,26.606,23132,0
+FITBP.US,D,20200106,000000,26.477,26.611,26.227,26.601,15574,0
+FITBP.US,D,20200107,000000,26.49,26.588,26.49,26.588,1698,0
+FITBP.US,D,20200108,000000,26.592,26.63,26.45,26.63,8216,0
+FITBP.US,D,20200109,000000,26.63,26.707,26.477,26.697,3567,0
+FITBP.US,D,20200110,000000,26.687,26.717,26.577,26.717,4862,0
+FITBP.US,D,20200113,000000,26.573,26.696,26.477,26.477,13193,0
+FITBP.US,D,20200114,000000,26.43,26.43,26.01,26.096,17062,0
+FITBP.US,D,20200115,000000,26.03,26.191,26,26.173,5180,0
+FITBP.US,D,20200116,000000,26.087,26.191,26.081,26.114,9064,0
+FITBP.US,D,20200117,000000,26.096,26.096,26,26,8496,0
+FITBP.US,D,20200121,000000,26.02,26.181,25.877,26.181,8969,0
+FITBP.US,D,20200122,000000,25.974,26.096,25.945,26.096,5223,0
+FITBP.US,D,20200123,000000,26.132,26.163,26.088,26.118,5330,0
+FITBP.US,D,20200124,000000,26.153,26.166,26.047,26.099,2699,0
+FITBP.US,D,20200127,000000,26.096,26.171,26.03,26.086,4592,0
+FITBP.US,D,20200128,000000,26.03,26.163,25.981,25.99,2998,0
+FITBP.US,D,20200129,000000,25.981,26.077,25.914,25.914,7913,0
+FITBP.US,D,20200130,000000,25.924,26.153,25.924,26.114,1845,0
+FITBP.US,D,20200131,000000,25.943,26.163,25.943,26.163,5607,0
+FITBP.US,D,20200203,000000,26.096,26.114,26.02,26.03,6706,0
+FITBP.US,D,20200204,000000,26.104,26.137,26.104,26.104,2207,0
+FITBP.US,D,20200205,000000,26.039,26.181,26.039,26.181,1047,0
+FITBP.US,D,20200206,000000,26.163,26.181,26.143,26.163,9153,0
+FITBP.US,D,20200207,000000,26.173,26.181,26.158,26.181,3123,0
+FITBP.US,D,20200210,000000,26.087,26.21,26.067,26.21,6371,0
+FITBP.US,D,20200211,000000,26.051,26.306,26.051,26.306,2327,0
+FITBP.US,D,20200212,000000,26.24,26.24,26.106,26.106,1685,0
+FITBP.US,D,20200213,000000,26.266,26.312,26.266,26.267,1176,0
+FITBP.US,D,20200214,000000,26.276,26.276,26.276,26.276,1607,0
+FITBP.US,D,20200218,000000,26.287,26.306,26.096,26.306,8993,0
+FITBP.US,D,20200219,000000,26.114,26.252,26.096,26.114,1547,0
+FITBP.US,D,20200220,000000,26.23,26.305,26.23,26.305,1192,0
+FITBP.US,D,20200221,000000,26.143,26.267,26.096,26.096,5547,0
+FITBP.US,D,20200224,000000,26.191,26.191,26.103,26.103,779,0
+FITBP.US,D,20200225,000000,25.78,25.79,25.57,25.57,12802,0
+FITBP.US,D,20200226,000000,25.59,25.59,25.38,25.38,7066,0
+FITBP.US,D,20200227,000000,25.17,25.313,25.16,25.209,5139,0
+FITBP.US,D,20200228,000000,25.19,25.553,24.865,25.553,8544,0
+FITBP.US,D,20200302,000000,25.28,25.695,25.28,25.64,2405,0
+FITBP.US,D,20200303,000000,25.637,25.637,25.377,25.377,1245,0
+FITBP.US,D,20200304,000000,25.39,26.07,25.39,25.753,1855,0
+FITBP.US,D,20200305,000000,25.57,25.762,25.57,25.695,4613,0
+FITBP.US,D,20200306,000000,25.38,25.681,25.093,25.18,6412,0
+FITBP.US,D,20200309,000000,23.911,24.359,23.911,24.33,6775,0
+FITBP.US,D,20200310,000000,24.35,24.75,24.044,24.75,11872,0
+FITBP.US,D,20200311,000000,24.149,24.617,24.063,24.616,6528,0
+FITBP.US,D,20200312,000000,24.196,24.311,21.945,23.196,32322,0
+FITBP.US,D,20200313,000000,23.386,24.083,22.986,23.616,17901,0
+FITBP.US,D,20200316,000000,22.566,22.566,19.293,20.323,14074,0
+FITBP.US,D,20200317,000000,21.115,22.155,21.087,21.497,39529,0
+FITBP.US,D,20200318,000000,20.027,20.027,13.835,17.126,32253,0
+FITBP.US,D,20200319,000000,17.652,19.073,15.505,17.89,34193,0
+FITBP.US,D,20200320,000000,17.89,20.151,17.89,19.083,22361,0
+FITBP.US,D,20200323,000000,20.466,20.466,17.069,17.986,33543,0
+FITBP.US,D,20200324,000000,19.083,20.467,18.847,19.696,38732,0
+FITBP.US,D,20200325,000000,19.951,22.442,19.703,19.703,21787,0
+FITBP.US,D,20200326,000000,20.65,23.517,20.65,22.983,35555,0
+FITBP.US,D,20200327,000000,22.827,23.031,21.773,23.031,17866,0
+FITBP.US,D,20200330,000000,23.255,23.294,22.205,23.294,6594,0
+FITBP.US,D,20200331,000000,22.779,23.045,22.458,23.045,50224,0
+FITBP.US,D,20200401,000000,22.954,22.954,22.147,22.594,36289,0
+FITBP.US,D,20200402,000000,22.555,22.594,21.908,22.264,11554,0
+FITBP.US,D,20200403,000000,22.137,22.39,22.06,22.157,34991,0
+FITBP.US,D,20200406,000000,22.351,23.035,22.351,22.808,16103,0
+FITBP.US,D,20200407,000000,22.983,23.663,22.983,23.197,23558,0
+FITBP.US,D,20200408,000000,23.515,24.907,23.469,24.577,21972,0
+FITBP.US,D,20200409,000000,25.033,25.723,25.033,25.635,27362,0
+FITBP.US,D,20200413,000000,24.927,25.617,24.771,24.849,7755,0
+FITBP.US,D,20200414,000000,24.499,25.413,24.499,25.325,9181,0
+FITBP.US,D,20200415,000000,24.295,25.291,24.295,25.286,4694,0
+FITBP.US,D,20200416,000000,24.859,24.985,24.732,24.877,2408,0
+FITBP.US,D,20200417,000000,24.666,25.481,24.666,24.907,5486,0
+FITBP.US,D,20200420,000000,24.969,25.249,24.664,24.664,663,0
+FITBP.US,D,20200421,000000,24.664,24.664,24.28,24.585,13758,0
+FITBP.US,D,20200422,000000,24.537,25.069,24.537,24.605,7551,0
+FITBP.US,D,20200423,000000,25.173,25.173,24.703,24.703,2254,0
+FITBP.US,D,20200424,000000,24.732,25.038,24.732,25.038,2723,0
+FITBP.US,D,20200427,000000,25.267,25.733,25.266,25.581,11314,0
+FITBP.US,D,20200428,000000,25.723,26.025,25.49,26.005,4993,0
+FITBP.US,D,20200429,000000,25.995,26.257,25.831,26.257,6844,0
+FITBP.US,D,20200430,000000,26.247,26.539,25.811,26.521,39058,0
+FITBP.US,D,20200501,000000,25.947,26.239,25.859,26.239,3714,0
+FITBP.US,D,20200504,000000,25.879,26.161,25.849,26.161,8759,0
+FITBP.US,D,20200505,000000,25.839,25.985,25.831,25.985,2015,0
+FITBP.US,D,20200506,000000,25.917,25.917,25.519,25.839,7923,0
+FITBP.US,D,20200507,000000,25.801,25.947,25.558,25.753,7144,0
+FITBP.US,D,20200508,000000,25.781,25.947,25.558,25.597,11176,0
+FITBP.US,D,20200511,000000,25.587,25.801,25.577,25.655,4777,0
+FITBP.US,D,20200512,000000,25.597,25.812,25.597,25.718,1907,0
+FITBP.US,D,20200513,000000,25.617,25.617,25.325,25.325,2348,0
+FITBP.US,D,20200514,000000,25.179,25.179,23.877,24.945,9999,0
+FITBP.US,D,20200515,000000,24.781,25.05,24.693,24.693,3067,0
+FITBP.US,D,20200518,000000,25.063,25.063,24.693,24.734,4242,0
+FITBP.US,D,20200519,000000,24.732,25.053,24.732,24.742,3432,0
+FITBP.US,D,20200520,000000,24.887,25.598,24.887,25.107,1242,0
+FITBP.US,D,20200521,000000,24.8,25.617,24.771,25.617,3640,0
+FITBP.US,D,20200522,000000,25.703,25.733,25.504,25.713,8049,0
+FITBP.US,D,20200526,000000,26.015,26.015,25.539,25.753,4673,0
+FITBP.US,D,20200527,000000,25.985,26.015,25.717,26.015,10531,0
+FITBP.US,D,20200528,000000,26.015,26.121,25.675,26.121,4192,0
+FITBP.US,D,20200529,000000,25.694,26.121,25.591,26.111,3566,0
+FITBP.US,D,20200601,000000,25.947,25.947,25.783,25.907,1730,0
+FITBP.US,D,20200602,000000,25.723,26.234,25.723,26.025,6272,0
+FITBP.US,D,20200603,000000,25.771,25.927,25.771,25.927,6421,0
+FITBP.US,D,20200604,000000,25.801,26.219,25.655,25.655,9373,0
+FITBP.US,D,20200605,000000,26.307,26.307,25.869,25.869,3767,0
+FITBP.US,D,20200608,000000,25.849,26.099,25.849,26.073,5098,0
+FITBP.US,D,20200609,000000,25.907,26.13,25.907,25.957,4049,0
+FITBP.US,D,20200610,000000,25.917,26.179,25.869,26.179,17865,0
+FITBP.US,D,20200611,000000,25.801,25.801,24.975,24.975,6394,0
+FITBP.US,D,20200612,000000,25.335,25.762,25.111,25.305,8615,0
+FITBP.US,D,20200615,000000,25.305,25.305,24.683,25.063,5063,0
+FITBP.US,D,20200616,000000,25.267,25.441,25.069,25.441,2362,0
+FITBP.US,D,20200617,000000,25.371,25.371,25.154,25.179,1377,0
+FITBP.US,D,20200618,000000,25.567,25.567,25.363,25.363,1597,0
+FITBP.US,D,20200619,000000,25.558,25.558,25.468,25.49,2673,0
+FITBP.US,D,20200622,000000,25.519,25.665,25.519,25.529,4271,0
+FITBP.US,D,20200623,000000,25.567,25.567,25.262,25.509,2384,0
+FITBP.US,D,20200624,000000,25.461,25.733,25.461,25.733,2119,0
+FITBP.US,D,20200625,000000,25.767,25.846,25.698,25.728,1832,0
+FITBP.US,D,20200626,000000,25.61,25.836,25.324,25.629,7774,0
+FITBP.US,D,20200629,000000,25.836,25.836,25.353,25.442,8437,0
+FITBP.US,D,20200630,000000,25.442,25.573,25.137,25.137,46118,0
+FITBP.US,D,20200701,000000,25.225,25.369,25.225,25.245,4116,0
+FITBP.US,D,20200702,000000,25.225,25.61,25.137,25.61,10355,0
+FITBP.US,D,20200706,000000,25.698,25.698,25.61,25.679,1248,0
+FITBP.US,D,20200707,000000,25.472,25.698,25.462,25.649,4277,0
+FITBP.US,D,20200708,000000,25.578,25.728,25.531,25.728,2106,0
+FITBP.US,D,20200709,000000,25.531,25.629,25.531,25.629,3922,0
+FITBP.US,D,20200710,000000,25.749,25.787,25.629,25.787,1090,0
+FITBP.US,D,20200713,000000,25.738,25.882,25.639,25.689,2969,0
+FITBP.US,D,20200714,000000,25.915,25.915,25.718,25.718,1594,0
+FITBP.US,D,20200715,000000,25.836,25.974,25.827,25.974,1492,0
+FITBP.US,D,20200716,000000,25.861,25.866,25.827,25.827,1633,0
+FITBP.US,D,20200717,000000,26.054,26.122,26.054,26.122,768,0
+FITBP.US,D,20200720,000000,26.103,26.186,26.063,26.122,7175,0
+FITBP.US,D,20200721,000000,25.846,26.132,25.846,26.112,8376,0
+FITBP.US,D,20200722,000000,25.896,26.231,25.896,26.122,6365,0
+FITBP.US,D,20200723,000000,26.29,26.29,25.974,26.122,5543,0
+FITBP.US,D,20200724,000000,26.122,26.122,26.112,26.122,1445,0
+FITBP.US,D,20200727,000000,26.103,26.591,26.093,26.39,2918,0
+FITBP.US,D,20200728,000000,26.152,26.392,26.152,26.339,3501,0
+FITBP.US,D,20200729,000000,26.418,26.448,26.337,26.398,3798,0
+FITBP.US,D,20200730,000000,26.418,26.418,26.379,26.408,4715,0
+FITBP.US,D,20200731,000000,26.162,26.566,26.162,26.418,3183,0
+FITBP.US,D,20200803,000000,26.28,26.448,26.221,26.221,2337,0
+FITBP.US,D,20200804,000000,26.172,26.428,26.172,26.359,3385,0
+FITBP.US,D,20200805,000000,26.3,26.3,26.004,26.004,6425,0
+FITBP.US,D,20200806,000000,26.122,26.122,25.541,25.62,5706,0
+FITBP.US,D,20200807,000000,25.708,25.708,25.61,25.639,2654,0
+FITBP.US,D,20200810,000000,25.876,26.014,25.738,25.758,3363,0
+FITBP.US,D,20200811,000000,25.876,26.034,25.876,25.965,4589,0
+FITBP.US,D,20200812,000000,26.053,26.063,26.004,26.063,1260,0
+FITBP.US,D,20200813,000000,25.925,26.31,25.925,26.28,7035,0
+FITBP.US,D,20200814,000000,26.208,26.369,26.191,26.369,3119,0
+FITBP.US,D,20200817,000000,26.27,26.295,26.221,26.27,2341,0
+FITBP.US,D,20200818,000000,26.211,26.349,26.211,26.27,5863,0
+FITBP.US,D,20200819,000000,26.27,26.374,26.191,26.27,4039,0
+FITBP.US,D,20200820,000000,26.132,26.566,26.132,26.566,1491,0
+FITBP.US,D,20200821,000000,26.417,26.467,26.319,26.319,10217,0
+FITBP.US,D,20200824,000000,26.487,26.487,26.319,26.418,6368,0
+FITBP.US,D,20200825,000000,26.467,26.563,26.418,26.418,5975,0
+FITBP.US,D,20200826,000000,26.418,26.492,26.418,26.428,12745,0
+FITBP.US,D,20200827,000000,26.418,26.489,26.369,26.418,9999,0
+FITBP.US,D,20200828,000000,26.369,26.418,26.369,26.369,2993,0
+FITBP.US,D,20200831,000000,26.369,26.517,26.359,26.517,3214,0
+FITBP.US,D,20200901,000000,26.477,26.517,26.418,26.517,2903,0
+FITBP.US,D,20200902,000000,26.566,26.566,26.485,26.507,10533,0
+FITBP.US,D,20200903,000000,26.359,26.359,26.29,26.29,2358,0
+FITBP.US,D,20200904,000000,26.201,26.246,26.201,26.221,1140,0
+FITBP.US,D,20200908,000000,26.127,26.127,25.925,26.003,4653,0
+FITBP.US,D,20200909,000000,26.095,26.095,26.039,26.047,1312,0
+FITBP.US,D,20200910,000000,26.073,26.132,26.043,26.132,1830,0
+FITBP.US,D,20200911,000000,26.077,26.108,26.073,26.108,2202,0
+FITBP.US,D,20200914,000000,26.063,26.275,26.063,26.122,1211,0
+FITBP.US,D,20200915,000000,26.28,26.28,26.103,26.103,2257,0
+FITBP.US,D,20200916,000000,26.241,26.349,26.162,26.162,6842,0
+FITBP.US,D,20200917,000000,26.323,26.467,26.118,26.122,9685,0
+FITBP.US,D,20200918,000000,26.369,26.369,26.246,26.28,1513,0
+FITBP.US,D,20200921,000000,26.093,26.288,26.093,26.288,3559,0
+FITBP.US,D,20200922,000000,26.339,26.471,26.339,26.369,8629,0
+FITBP.US,D,20200923,000000,26.27,26.27,25.758,25.797,8995,0
+FITBP.US,D,20200924,000000,25.817,25.974,25.797,25.935,3909,0
+FITBP.US,D,20200925,000000,26.26,26.3063,26.26,26.3063,1951,0
+FITBP.US,D,20200928,000000,26.53,26.8442,26.497,26.71,8681,0
+FITBP.US,D,20200929,000000,26.78,26.79,26.57,26.57,6733,0
+FITBP.US,D,20200930,000000,26.6,26.7899,26.34,26.34,31001,0
+FITBP.US,D,20201001,000000,26.56,26.665,26.5,26.5,12375,0
+FITBP.US,D,20201002,000000,26.48,26.71,26.48,26.64,7502,0
+FITBP.US,D,20201005,000000,26.6,26.68,26.41,26.49,2278,0
+FITBP.US,D,20201006,000000,26.69,26.71,26.5884,26.65,11688,0
+FITBP.US,D,20201007,000000,26.54,26.75,26.54,26.685,6050,0
+FITBP.US,D,20201008,000000,26.65,26.74,26.6153,26.65,6524,0
+FITBP.US,D,20201009,000000,26.65,26.7206,26.6112,26.65,4689,0
+FITBP.US,D,20201012,000000,26.47,26.66,26.45,26.65,3995,0
+FITBP.US,D,20201013,000000,26.7686,26.7686,26.37,26.37,7083,0
+FITBP.US,D,20201014,000000,26.6769,26.6769,26.39,26.524,3123,0
+FITBP.US,D,20201015,000000,26.4449,26.59,26.4449,26.59,1805,0
+FITBP.US,D,20201016,000000,26.46,26.46,26.34,26.34,4730,0
+FITBP.US,D,20201019,000000,26.38,26.38,26.31,26.31,4921,0
+FITBP.US,D,20201020,000000,26.33,26.68,26.32,26.39,6689,0
+FITBP.US,D,20201021,000000,26.367,26.51,26.32,26.47,8070,0
+FITBP.US,D,20201022,000000,26.448,26.61,26.37,26.61,1804,0
+FITBP.US,D,20201023,000000,26.65,26.72,26.63,26.7,4899,0
+FITBP.US,D,20201026,000000,26.5897,26.6545,26.5897,26.6545,866,0
+FITBP.US,D,20201027,000000,26.6035,26.653,26.6035,26.643,3128,0
+FITBP.US,D,20201028,000000,26.21,26.3585,26.08,26.24,18439,0
+FITBP.US,D,20201029,000000,26.33,26.44,26.26,26.26,4595,0
+FITBP.US,D,20201030,000000,26.35,26.56,26.26,26.56,20941,0
+FITBP.US,D,20201102,000000,26.54,26.68,26.33,26.6,5121,0
+FITBP.US,D,20201103,000000,26.62,26.7209,26.552,26.63,4525,0
+FITBP.US,D,20201104,000000,26.59,26.9,26.59,26.9,4616,0
+FITBP.US,D,20201105,000000,26.9,26.925,26.83,26.88,4357,0
+FITBP.US,D,20201106,000000,26.8,26.8,26.67,26.78,3921,0
+FITBP.US,D,20201109,000000,26.99,26.99,26.76,26.98,7032,0
+FITBP.US,D,20201110,000000,26.83,26.98,26.8,26.92,4895,0
+FITBP.US,D,20201111,000000,26.87,26.96,26.87,26.94,2689,0
+FITBP.US,D,20201112,000000,26.93,26.95,26.8963,26.9,2930,0
+FITBP.US,D,20201113,000000,26.9,26.98,26.85,26.9,11018,0
+FITBP.US,D,20201116,000000,26.96,26.99,26.905,26.95,10134,0
+FITBP.US,D,20201117,000000,26.95,27.15,26.95,26.98,4587,0
+FITBP.US,D,20201118,000000,27.13,27.32,27.11,27.175,6041,0
+FITBP.US,D,20201119,000000,27.31,27.31,27.14,27.14,12664,0
+FITBP.US,D,20201120,000000,27.36,27.36,27.1153,27.13,1550,0
+FITBP.US,D,20201123,000000,27.34,27.34,27.15,27.15,3169,0
+FITBP.US,D,20201124,000000,27.32,27.33,27.23,27.33,3231,0
+FITBP.US,D,20201125,000000,27.33,27.33,27.02,27.32,2267,0
+FITBP.US,D,20201127,000000,27.1,27.33,27.1,27.25,3602,0
+FITBP.US,D,20201130,000000,27.33,27.33,27.1719,27.19,7564,0
+FITBP.US,D,20201201,000000,27.33,27.33,27.2,27.33,7814,0
+FITBP.US,D,20201202,000000,27.32,27.32,27.1142,27.19,5834,0
+FITBP.US,D,20201203,000000,27.31,27.31,27.03,27.19,2734,0
+FITBP.US,D,20201204,000000,27.21,27.3268,27.06,27.16,6176,0
+FITBP.US,D,20201207,000000,27.2,27.205,27.02,27.17,4719,0
+FITBP.US,D,20201208,000000,27.26,27.3081,27.15,27.18,5257,0
+FITBP.US,D,20201209,000000,27.25,27.32,27.15,27.25,5383,0
+FITBP.US,D,20201210,000000,27.29,27.31,27.13,27.15,5481,0
+FITBP.US,D,20201211,000000,27.25,27.31,27.226,27.24,2476,0
+FITBP.US,D,20201214,000000,27.14,27.2517,27.14,27.2,5969,0
+FITBP.US,D,20201215,000000,27.29,27.29,27.18,27.225,3967,0
+FITBP.US,D,20201216,000000,27.28,27.28,27.215,27.25,5435,0
+FITBP.US,D,20201217,000000,27.25,27.31,27.25,27.25,6772,0
+FITBP.US,D,20201218,000000,27.31,27.31,27.25,27.25,3037,0
+FITBP.US,D,20201221,000000,27.19,27.33,27.19,27.33,3903,0
+FITBP.US,D,20201222,000000,27.42,27.42,27.12,27.2,4192,0
+FITBP.US,D,20201223,000000,27.25,27.25,27.05,27.23,2809,0
+FITBP.US,D,20201224,000000,27.09,27.28,27.09,27.28,2294,0
+FITBP.US,D,20201228,000000,27.17,27.17,27.0101,27.16,3910,0
+FITBP.US,D,20201229,000000,26.97,27.08,26.82,26.98,3160,0
+FITBP.US,D,20201230,000000,27.11,27.11,26.802,27,5026,0
+FITBP.US,D,20201231,000000,27.12,27.12,26.99,27,5653,0
+FITBP.US,D,20210104,000000,27.13,27.16,26.69,26.69,5433,0
+FITBP.US,D,20210105,000000,26.69,26.928,26.69,26.7644,1926,0
+FITBP.US,D,20210106,000000,26.996,26.996,26.2161,26.2161,5899,0
+FITBP.US,D,20210107,000000,26.59,26.59,26,26.3899,9684,0
+FITBP.US,D,20210108,000000,26.36,26.59,26.15,26.59,2433,0
+FITBP.US,D,20210111,000000,26.41,26.59,26.21,26.57,10029,0
+FITBP.US,D,20210112,000000,26.59,26.59,26.2,26.27,6635,0
+FITBP.US,D,20210113,000000,26.46,26.77,26.46,26.56,2815,0
+FITBP.US,D,20210114,000000,26.65,26.8228,26.41,26.81,12369,0
+FITBP.US,D,20210115,000000,26.82,26.85,26.59,26.67,5398,0
+FITBP.US,D,20210119,000000,26.64,26.8399,26.64,26.655,5181,0
+FITBP.US,D,20210120,000000,26.54,26.8,26.54,26.8,5014,0
+FITBP.US,D,20210121,000000,26.8,26.81,26.56,26.81,7664,0
+FITBP.US,D,20210122,000000,26.81,26.87,26.78,26.86,10051,0
+FITBP.US,D,20210125,000000,26.9,26.98,26.81,26.98,4478,0
+FITBP.US,D,20210126,000000,26.98,26.98,26.93,26.96,6746,0
+FITBP.US,D,20210127,000000,26.93,26.93,26.41,26.41,5750,0
+FITBP.US,D,20210128,000000,26.56,26.56,26.4,26.54,9779,0
+FITBP.US,D,20210129,000000,26.54,26.96,26.46,26.83,29869,0
+FITBP.US,D,20210201,000000,26.66,26.95,26.66,26.71,3587,0
+FITBP.US,D,20210202,000000,26.85,26.94,26.62,26.74,4136,0
+FITBP.US,D,20210203,000000,26.75,26.8,26.67,26.67,8284,0
+FITBP.US,D,20210204,000000,26.92,26.93,26.62,26.9,4329,0
+FITBP.US,D,20210205,000000,26.8,27.03,26.8,26.8,1982,0
+FITBP.US,D,20210208,000000,26.8857,26.9666,26.8,26.964,3945,0
+FITBP.US,D,20210209,000000,26.95,27,26.935,27,2036,0
+FITBP.US,D,20210210,000000,26.82,27.03,26.82,27.03,11506,0
+FITBP.US,D,20210211,000000,27,27,26.7,26.7,9753,0
+FITBP.US,D,20210212,000000,26.81,26.83,26.52,26.55,3783,0
+FITBP.US,D,20210216,000000,26.42,26.58,26.42,26.44,4434,0
+FITBP.US,D,20210217,000000,26.4963,26.585,26.35,26.42,4109,0
+FITBP.US,D,20210218,000000,26.416,26.5715,26.37,26.3997,3847,0
+FITBP.US,D,20210219,000000,26.31,26.48,26.31,26.34,9333,0
+FITBP.US,D,20210222,000000,26.34,26.3784,26.22,26.25,4180,0
+FITBP.US,D,20210223,000000,26.27,26.39,26.22,26.39,9805,0
+FITBP.US,D,20210224,000000,26.25,26.56,26.24,26.35,3716,0
+FITBP.US,D,20210225,000000,26.293,26.32,26.2,26.32,8851,0
+FITBP.US,D,20210226,000000,26.11,26.35,26.11,26.35,40340,0
+FITBP.US,D,20210301,000000,26.24,26.55,26.24,26.52,4534,0
+FITBP.US,D,20210302,000000,26.54,26.55,26.53,26.55,1856,0
+FITBP.US,D,20210303,000000,26.437,26.53,26.395,26.395,988,0
+FITBP.US,D,20210304,000000,26.4835,26.56,26.4835,26.5599,1111,0
+FITBP.US,D,20210305,000000,26.54,26.79,26.508,26.75,3444,0
+FITBP.US,D,20210308,000000,26.78,26.82,26.75,26.75,9437,0
+FITBP.US,D,20210309,000000,26.75,26.79,26.74,26.75,7235,0
+FITBP.US,D,20210310,000000,26.75,26.83,26.7201,26.75,7919,0
+FITBP.US,D,20210311,000000,26.805,26.855,26.8,26.85,9984,0
+FITBP.US,D,20210312,000000,26.74,26.7706,26.74,26.7706,1060,0
+FITBP.US,D,20210315,000000,26.86,26.9,26.8,26.8,7233,0
+FITBP.US,D,20210316,000000,26.82,26.8983,26.8,26.8277,10267,0
+FITBP.US,D,20210317,000000,26.69,26.75,26.62,26.75,62458,0
+FITBP.US,D,20210318,000000,26.83,26.83,26.46,26.46,7519,0
+FITBP.US,D,20210319,000000,26.525,26.56,26.525,26.53,2272,0
+FITBP.US,D,20210322,000000,26.58,26.77,26.58,26.68,2730,0
+FITBP.US,D,20210323,000000,26.8,26.81,26.7,26.7,4375,0
+FITBP.US,D,20210324,000000,26.72,26.73,26.61,26.68,28532,0
+FITBP.US,D,20210325,000000,26.73,26.73,26.65,26.71,2784,0
+FITBP.US,D,20210326,000000,26.62,26.62,26.367,26.42,13175,0
+FITBP.US,D,20210329,000000,26.45,26.46,26.3314,26.46,3735,0
+FITBP.US,D,20210330,000000,26.55,26.57,26.4099,26.57,8879,0
+FITBP.US,D,20210331,000000,26.57,26.76,26.4978,26.76,5496,0
+FITBP.US,D,20210401,000000,26.8507,27,26.8507,27,3194,0
+FITBP.US,D,20210405,000000,27.01,27.04,26.655,27.03,5710,0
+FITBP.US,D,20210406,000000,27.03,27.15,27.03,27.15,3510,0
+FITBP.US,D,20210407,000000,27.05,27.27,27.05,27.19,4348,0
+FITBP.US,D,20210408,000000,26.94,27.22,26.94,27.22,2781,0
+FITBP.US,D,20210409,000000,27.21,27.39,27.08,27.39,5541,0
+FITBP.US,D,20210412,000000,27.253,27.2961,27.13,27.2961,3166,0
+FITBP.US,D,20210413,000000,27.305,27.417,27.305,27.37,1405,0
+FITBP.US,D,20210414,000000,27.305,27.46,27.305,27.46,2923,0
+FITBP.US,D,20210415,000000,27.34,27.34,27.19,27.3339,5023,0
+FITBP.US,D,20210416,000000,27.336,27.336,26.999,27.32,17527,0
+FITBP.US,D,20210419,000000,27.13,27.2567,26.9301,27,5432,0
+FITBP.US,D,20210420,000000,26.9951,27.254,26.99,27.16,6318,0
+FITBP.US,D,20210421,000000,27.0965,27.1,26.98,27.01,3455,0
+FITBP.US,D,20210422,000000,27.1971,27.1971,26.95,26.97,988,0
+FITBP.US,D,20210423,000000,27,27.08,26.9803,27.01,9764,0
+FITBP.US,D,20210426,000000,27.03,27.0712,26.99,26.99,2274,0
+FITBP.US,D,20210427,000000,27.19,27.19,26.97,26.97,3201,0
+FITBP.US,D,20210428,000000,26.861,26.9919,26.861,26.97,2462,0
+FITBP.US,D,20210429,000000,27,27,26.89,26.92,1706,0
+FITBP.US,D,20210430,000000,26.9,26.91,26.6,26.6,20545,0
+FITBP.US,D,20210503,000000,26.69,26.8979,26.69,26.8883,4254,0
+FITBP.US,D,20210504,000000,26.78,26.91,26.78,26.9,2232,0
+FITBP.US,D,20210505,000000,26.7401,26.857,26.7401,26.857,1393,0
+FITBP.US,D,20210506,000000,26.81,26.81,26.81,26.81,724,0
+FITBP.US,D,20210507,000000,26.8,26.8,26.74,26.77,1695,0
+FITBP.US,D,20210510,000000,26.77,26.77,26.715,26.735,3133,0
+FITBP.US,D,20210511,000000,26.69,26.8552,26.5,26.57,5333,0
+FITBP.US,D,20210512,000000,26.5,26.55,26.33,26.33,5437,0
+FITBP.US,D,20210513,000000,26.4246,26.4665,26.35,26.35,5521,0
+FITBP.US,D,20210514,000000,26.475,26.475,26.475,26.475,525,0
+FITBP.US,D,20210517,000000,26.5,26.5925,26.33,26.52,19834,0
+FITBP.US,D,20210518,000000,26.59,26.6454,26.58,26.6,4223,0
+FITBP.US,D,20210519,000000,26.63,26.66,26.43,26.44,5197,0
+FITBP.US,D,20210520,000000,26.39,26.6395,26.39,26.6395,4470,0
+FITBP.US,D,20210521,000000,26.51,26.6745,26.51,26.66,3188,0
+FITBP.US,D,20210524,000000,26.76,26.79,26.7,26.7519,2963,0
+FITBP.US,D,20210525,000000,26.79,26.88,26.79,26.85,4414,0
+FITBP.US,D,20210526,000000,26.8705,26.88,26.78,26.88,5095,0
+FITBP.US,D,20210527,000000,26.87,26.95,26.63,26.95,11211,0
+FITBP.US,D,20210528,000000,26.73,26.99,26.72,26.99,4416,0
+FITBP.US,D,20210601,000000,27.04,27.04,27.0136,27.03,5349,0
+FITBP.US,D,20210602,000000,26.91,27.0005,26.73,26.91,22893,0
+FITBP.US,D,20210603,000000,27.0266,27.0266,26.9077,26.95,2266,0
+FITBP.US,D,20210604,000000,27.09,27.09,27.07,27.07,2191,0
+FITBP.US,D,20210607,000000,26.9625,27.09,26.9625,27.07,1898,0
+FITBP.US,D,20210608,000000,26.87,27.1,26.87,27.09,3463,0
+FITBP.US,D,20210609,000000,27.1642,27.1642,27.09,27.09,4330,0
+FITBP.US,D,20210610,000000,27.04,27.105,26.945,27.1,6630,0
+FITBP.US,D,20210611,000000,27.0516,27.17,27.02,27.16,2844,0
+FITBP.US,D,20210614,000000,27.17,27.26,27.17,27.23,7434,0
+FITBP.US,D,20210615,000000,27.23,27.31,27.2164,27.24,3420,0
+FITBP.US,D,20210616,000000,27.1709,27.25,27.1709,27.18,5501,0
+FITBP.US,D,20210617,000000,27.2391,27.29,27.2391,27.25,4556,0
+FITBP.US,D,20210618,000000,27.25,27.25,27.2,27.24,2563,0
+FITBP.US,D,20210621,000000,27.2844,27.3,27.25,27.29,4471,0
+FITBP.US,D,20210622,000000,27.22,27.31,27.22,27.31,5875,0
+FITBP.US,D,20210623,000000,27.4,27.5,27.4,27.49,6375,0
+FITBP.US,D,20210624,000000,27.42,27.5009,27.3091,27.35,3735,0
+FITBP.US,D,20210625,000000,27.14,27.14,26.8213,26.99,6447,0
+FITBP.US,D,20210628,000000,26.811,26.97,26.77,26.89,5354,0
+FITBP.US,D,20210629,000000,26.78,26.9,26.56,26.9,8155,0
+FITBP.US,D,20210630,000000,26.88,27.01,26.88,27.01,15812,0
+FITBP.US,D,20210701,000000,26.84,27.05,26.6501,26.85,5888,0
+FITBP.US,D,20210702,000000,26.67,27.04,26.67,27,4430,0
+FITBP.US,D,20210706,000000,26.99,26.99,26.85,26.94,6158,0
+FITBP.US,D,20210707,000000,26.93,27.17,26.93,27.17,5027,0
+FITBP.US,D,20210708,000000,27.16,27.19,27.0332,27.1,2731,0
+FITBP.US,D,20210709,000000,27.09,27.17,27.0794,27.14,3473,0
+FITBP.US,D,20210712,000000,27.15,27.1899,27.05,27.05,2539,0
+FITBP.US,D,20210713,000000,27.15,27.15,26.89,26.9,4306,0
+FITBP.US,D,20210714,000000,27.03,27.0903,26.89,27,6394,0
+FITBP.US,D,20210715,000000,27.035,27.035,26.9,26.945,6804,0
+FITBP.US,D,20210716,000000,26.9,27.01,26.89,26.89,3071,0
+FITBP.US,D,20210719,000000,26.88,26.9524,26.88,26.9524,1782,0
+FITBP.US,D,20210720,000000,26.8493,26.94,26.815,26.88,1957,0
+FITBP.US,D,20210721,000000,26.82,26.95,26.82,26.95,3043,0
+FITBP.US,D,20210722,000000,26.6301,26.91,26.6301,26.91,696,0
+FITBP.US,D,20210723,000000,26.7,26.83,26.68,26.73,2480,0
+FITBP.US,D,20210726,000000,26.7001,26.8899,26.695,26.695,3502,0
+FITBP.US,D,20210727,000000,26.56,26.6,26.5,26.6,8397,0
+FITBP.US,D,20210728,000000,26.5351,26.56,26.5,26.52,5293,0
+FITBP.US,D,20210729,000000,26.53,26.63,26.53,26.63,12497,0
+FITBP.US,D,20210730,000000,26.61,26.7199,26.53,26.71,4334,0
+FITBP.US,D,20210802,000000,26.71,26.74,26.6999,26.74,4002,0
+FITBP.US,D,20210803,000000,26.8299,26.83,26.755,26.83,3685,0
+FITBP.US,D,20210804,000000,26.85,26.85,26.6705,26.84,2178,0
+FITBP.US,D,20210805,000000,26.81,26.87,26.76,26.81,7165,0
+FITBP.US,D,20210806,000000,26.8,26.91,26.8,26.85,4414,0
+FITBP.US,D,20210809,000000,26.805,26.839,26.55,26.58,2117,0
+FITBP.US,D,20210810,000000,26.52,26.73,26.52,26.72,4484,0
+FITBP.US,D,20210811,000000,26.56,26.857,26.56,26.85,1930,0
+FITBP.US,D,20210812,000000,26.86,26.9127,26.85,26.85,2036,0
+FITBP.US,D,20210813,000000,26.99,26.99,26.85,26.85,2295,0
+FITBP.US,D,20210816,000000,26.865,26.98,26.85,26.85,2512,0
+FITBP.US,D,20210817,000000,26.8,26.9,26.7668,26.85,3387,0
+FITBP.US,D,20210818,000000,26.9972,27.04,26.8298,26.92,2365,0
+FITBP.US,D,20210819,000000,26.75,26.9483,26.75,26.85,1553,0
+FITBP.US,D,20210820,000000,26.7038,27.042,26.7038,26.85,5022,0
+FITBP.US,D,20210823,000000,27.12,27.12,26.7401,26.7401,999,0
+FITBP.US,D,20210824,000000,26.77,26.89,26.77,26.85,4377,0
+FITBP.US,D,20210825,000000,27.09,27.1,26.835,26.85,6075,0
+FITBP.US,D,20210826,000000,26.8834,26.8834,26.72,26.72,1156,0
+FITBP.US,D,20210827,000000,26.89,26.89,26.745,26.81,8140,0
+FITBP.US,D,20210830,000000,26.7001,26.86,26.7001,26.85,2081,0
+FITBP.US,D,20210831,000000,26.83,26.9624,26.55,26.67,13581,0
+FITBP.US,D,20210901,000000,26.74,26.77,26.74,26.77,4671,0
+FITBP.US,D,20210902,000000,26.77,26.89,26.77,26.89,2740,0
+FITBP.US,D,20210903,000000,26.8831,26.93,26.8831,26.93,1775,0
+FITBP.US,D,20210907,000000,26.7503,26.7503,26.7503,26.7503,578,0
+FITBP.US,D,20210908,000000,26.8,26.8,26.6122,26.687,3458,0
+FITBP.US,D,20210909,000000,26.75,26.75,26.6646,26.7,2308,0
+FITBP.US,D,20210910,000000,26.69,26.89,26.69,26.89,3403,0
+FITBP.US,D,20210913,000000,26.807,26.86,26.8,26.8249,2576,0
+FITBP.US,D,20210914,000000,26.88,26.92,26.72,26.8162,3191,0
+FITBP.US,D,20210915,000000,26.68,26.8216,26.67,26.69,2765,0
+FITBP.US,D,20210916,000000,26.75,26.9511,26.75,26.775,2170,0
+FITBP.US,D,20210917,000000,26.89,27.01,26.89,26.98,5517,0
+FITBP.US,D,20210920,000000,26.9891,26.9891,26.74,26.74,1445,0
+FITBP.US,D,20210921,000000,26.8086,26.8143,26.65,26.6862,2003,0
+FITBP.US,D,20210922,000000,26.72,26.9906,26.714,26.97,30427,0
+FITBP.US,D,20210923,000000,27.05,27.1,26.97,27.02,8375,0
+FITBP.US,D,20210924,000000,27.03,27.22,27.02,27.1133,13462,0
+FITBP.US,D,20210927,000000,26.634,26.634,26.4,26.51,5384,0
+FITBP.US,D,20210928,000000,26.36,26.44,26.3,26.41,10543,0
+FITBP.US,D,20210929,000000,26.31,26.696,26.31,26.53,7666,0
+FITBP.US,D,20210930,000000,26.44,26.77,26.44,26.77,2855,0
+FITBP.US,D,20211001,000000,26.9125,27.0385,26.89,26.92,2024,0
+FITBP.US,D,20211004,000000,26.63,26.63,26.35,26.521,3966,0
+FITBP.US,D,20211005,000000,26.5574,26.5574,26.31,26.355,3374,0
+FITBP.US,D,20211006,000000,26.25,26.52,26.25,26.5,3863,0
+FITBP.US,D,20211007,000000,26.49,26.49,26.35,26.35,5642,0
+FITBP.US,D,20211008,000000,26.3827,26.4846,26.2701,26.37,3269,0
+FITBP.US,D,20211011,000000,26.6944,26.6944,26.34,26.36,2445,0
+FITBP.US,D,20211012,000000,26.5,26.579,26.42,26.579,5134,0
+FITBP.US,D,20211013,000000,26.5902,26.79,26.5902,26.78,7080,0
+FITBP.US,D,20211014,000000,26.7795,26.83,26.69,26.78,5577,0
+FITBP.US,D,20211015,000000,26.53,26.53,26.51,26.52,1658,0
+FITBP.US,D,20211018,000000,26.41,26.82,26.41,26.72,4471,0
+FITBP.US,D,20211020,000000,26.815,26.815,26.76,26.76,7198,0
+FITBP.US,D,20211021,000000,26.83,26.83,26.8,26.8,1305,0
+FITBP.US,D,20211022,000000,26.8,26.8,26.703,26.7234,3162,0
+FITBP.US,D,20211025,000000,26.6,26.774,26.539,26.69,4861,0
+FITBP.US,D,20211026,000000,26.8251,26.8251,26.7557,26.7557,549,0
+FITBP.US,D,20211027,000000,26.7,26.7,26.6671,26.7,901,0
+FITBP.US,D,20211028,000000,26.6713,26.6867,26.52,26.57,3992,0
+FITBP.US,D,20211029,000000,26.6675,26.8,26.5602,26.68,5846,0
+FITBP.US,D,20211101,000000,26.55,26.775,26.55,26.75,5056,0
+FITBP.US,D,20211102,000000,26.77,26.77,26.675,26.75,1911,0
+FITBP.US,D,20211103,000000,26.74,26.78,26.6137,26.75,7950,0
+FITBP.US,D,20211104,000000,26.75,26.78,26.75,26.78,6000,0
+FITBP.US,D,20211105,000000,26.75,26.911,26.6948,26.75,9778,0
+FITBP.US,D,20211108,000000,26.82,26.84,26.68,26.7601,3396,0
+FITBP.US,D,20211109,000000,26.6416,26.75,26.59,26.59,6854,0
+FITBP.US,D,20211110,000000,26.46,26.62,26.2,26.3,7987,0
+FITBP.US,D,20211111,000000,26.27,26.28,26.24,26.26,4153,0
+FITBP.US,D,20211112,000000,26.2895,26.5076,26.22,26.231,11715,0
+FITBP.US,D,20211115,000000,26.21,26.31,26.21,26.21,4666,0
+FITBP.US,D,20211116,000000,26.28,26.35,26.21,26.21,5532,0
+FITBP.US,D,20211117,000000,26.2,26.36,26.13,26.13,6252,0
+FITBP.US,D,20211118,000000,26.11,26.19,25.98,26,6862,0
+FITBP.US,D,20211119,000000,26.07,26.3,26.07,26.2999,1916,0
+FITBP.US,D,20211122,000000,26.26,26.26,25.99,25.99,3873,0
+FITBP.US,D,20211123,000000,26.01,26.1,26,26.05,7346,0
+FITBP.US,D,20211124,000000,26.0965,26.24,26.06,26.24,7273,0
+FITBP.US,D,20211126,000000,26.05,26.15,26.05,26.15,1964,0
+FITBP.US,D,20211129,000000,26.07,26.27,26.07,26.1,2513,0
+FITBP.US,D,20211130,000000,26.0301,26.64,26.01,26.47,21236,0
+FITBP.US,D,20211201,000000,26.77,26.77,26.1,26.1,3756,0
+FITBP.US,D,20211202,000000,26.33,26.38,26.12,26.21,3892,0
+FITBP.US,D,20211203,000000,26.15,26.31,26.08,26.1,4741,0
+FITBP.US,D,20211206,000000,26.2,26.3403,26.1642,26.1642,1427,0
+FITBP.US,D,20211207,000000,26.42,26.54,26.42,26.48,2787,0
+FITBP.US,D,20211208,000000,26.6001,26.6861,26.16,26.44,2799,0
+FITBP.US,D,20211209,000000,26.24,26.44,26.24,26.43,3561,0
+FITBP.US,D,20211210,000000,26.1131,26.26,26.1131,26.17,2375,0
+FITBP.US,D,20211213,000000,26.12,26.12,26.11,26.11,1320,0
+FITBP.US,D,20211214,000000,26.18,26.3422,26.01,26.03,7427,0
+FITBP.US,D,20211215,000000,26.17,26.37,26.17,26.28,8597,0
+FITBP.US,D,20211216,000000,26.391,26.59,26.25,26.55,3466,0
+FITBP.US,D,20211217,000000,26.28,26.68,26.25,26.54,3510,0
+FITBP.US,D,20211220,000000,26.6753,26.6753,26.5692,26.63,1161,0
+FITBP.US,D,20211221,000000,26.5208,26.7001,26.5208,26.7001,3042,0
+FITBP.US,D,20211222,000000,26.71,26.71,26.5,26.669,5758,0
+FITBP.US,D,20211223,000000,26.61,26.77,26.562,26.6,3552,0
+FITBP.US,D,20211227,000000,26.56,26.56,26.33,26.33,5966,0
+FITBP.US,D,20211228,000000,26.09,26.13,26.01,26.12,3564,0
+FITBP.US,D,20211229,000000,26.1,26.16,26,26.16,2534,0
+FITBP.US,D,20211230,000000,26.06,26.08,26.01,26.07,4276,0
+FITBP.US,D,20211231,000000,26.0801,26.22,26.0801,26.22,2452,0
+FITBP.US,D,20220103,000000,26.4125,26.4125,26.0466,26.0466,2979,0
+FITBP.US,D,20220104,000000,26,26.03,25.8957,25.8957,2247,0
+FITBP.US,D,20220105,000000,25.94,25.94,25.75,25.75,8229,0
+FITBP.US,D,20220106,000000,25.891,26.137,25.778,26.099,1791,0
+FITBP.US,D,20220107,000000,26.1176,26.18,26.1176,26.18,1090,0
+FITBP.US,D,20220110,000000,26.01,26.05,25.8035,25.939,4421,0
+FITBP.US,D,20220111,000000,25.97,26.38,25.97,26.32,3187,0
+FITBP.US,D,20220112,000000,26.31,26.3994,26.1008,26.36,5295,0
+FITBP.US,D,20220113,000000,26.34,26.34,26.1,26.2,4482,0
+FITBP.US,D,20220114,000000,26.13,26.1999,25.849,25.86,6367,0
+FITBP.US,D,20220118,000000,25.8,25.8,25.73,25.8,11181,0
+FITBP.US,D,20220119,000000,25.81,25.88,25.73,25.73,23710,0
+FITBP.US,D,20220120,000000,25.77,25.8589,25.72,25.72,7836,0
+FITBP.US,D,20220121,000000,25.72,25.9299,25.72,25.82,5685,0
+FITBP.US,D,20220124,000000,25.72,25.91,25.7,25.91,7500,0
+FITBP.US,D,20220125,000000,25.7123,25.72,25.7,25.7009,1876,0
+FITBP.US,D,20220126,000000,25.72,25.81,25.6332,25.6472,4381,0
+FITBP.US,D,20220127,000000,25.64,25.64,25.56,25.57,17792,0
+FITBP.US,D,20220128,000000,25.55,25.8897,25.47,25.65,13840,0
+FITBP.US,D,20220131,000000,25.64,25.78,25.6,25.6,6405,0
+FITBP.US,D,20220201,000000,25.63,25.78,25.63,25.66,2903,0
+FITBP.US,D,20220202,000000,25.72,25.9883,25.6101,25.65,6866,0
+FITBP.US,D,20220203,000000,25.65,25.65,25.51,25.55,5435,0
+FITBP.US,D,20220204,000000,25.5042,25.541,25.42,25.54,5569,0
+FITBP.US,D,20220207,000000,25.68,25.73,25.62,25.73,4315,0
+FITBP.US,D,20220208,000000,25.7,25.8,25.51,25.55,9202,0
+FITBP.US,D,20220209,000000,25.5401,25.76,25.5401,25.76,9277,0
+FITBP.US,D,20220210,000000,25.76,25.8399,25.58,25.65,11234,0
+FITBP.US,D,20220211,000000,25.715,25.715,25.54,25.55,6078,0
+FITBP.US,D,20220214,000000,25.75,25.76,25.51,25.73,8307,0
+FITBP.US,D,20220215,000000,25.8,25.89,25.79,25.89,10006,0
+FITBP.US,D,20220216,000000,25.94,25.94,25.66,25.94,9290,0
+FITBP.US,D,20220217,000000,25.77,25.83,25.72,25.72,1805,0
+FITBP.US,D,20220218,000000,25.72,25.72,25.72,25.72,973,0
+FITBP.US,D,20220222,000000,25.79,25.82,25.6501,25.82,2681,0
+FITBP.US,D,20220223,000000,25.62,25.65,25.62,25.65,2911,0
+FITBP.US,D,20220224,000000,25.58,25.64,25.46,25.64,6156,0
+FITBP.US,D,20220225,000000,25.69,25.71,25.69,25.69,2403,0
+FITBP.US,D,20220228,000000,25.9132,25.9132,25.55,25.55,6112,0
+FITBP.US,D,20220301,000000,25.8725,25.8725,25.8725,25.8725,1154,0
+FITBP.US,D,20220302,000000,25.87,25.8998,25.7207,25.7207,3922,0
+FITBP.US,D,20220303,000000,25.75,25.94,25.75,25.91,10900,0
+FITBP.US,D,20220304,000000,25.91,25.93,25.77,25.86,4761,0
+FITBP.US,D,20220307,000000,25.89,25.89,25.7,25.78,3986,0
+FITBP.US,D,20220308,000000,25.71,25.9499,25.68,25.7,2704,0
+FITBP.US,D,20220309,000000,25.87,25.87,25.68,25.68,1825,0
+FITBP.US,D,20220310,000000,25.64,25.7658,25.64,25.7658,1721,0
+FITBP.US,D,20220311,000000,25.77,25.77,25.59,25.59,2295,0
+FITBP.US,D,20220314,000000,25.58,25.58,25.03,25.47,13066,0
+FITBP.US,D,20220315,000000,25.31,25.42,25.31,25.42,3864,0
+FITBP.US,D,20220316,000000,25.64,25.64,25.64,25.64,563,0
+FITBP.US,D,20220317,000000,25.65,25.94,25.55,25.94,2056155,0
+FITBP.US,D,20220318,000000,25.6,25.9199,25.6,25.68,4420,0
+FITBP.US,D,20220321,000000,25.65,25.86,25.61,25.68,61067,0
+FITBP.US,D,20220322,000000,25.5667,25.65,25.5667,25.65,2919,0
+FITBP.US,D,20220323,000000,25.65,25.839,25.65,25.78,3231,0
+FITBP.US,D,20220324,000000,25.7719,25.8,25.72,25.8,2646,0
+FITBP.US,D,20220325,000000,25.8,25.8,25.73,25.73,1751,0
+FITBP.US,D,20220328,000000,25.44,25.44,25.34,25.42,2512,0
+FITBP.US,D,20220329,000000,25.38,25.69,25.38,25.615,2961,0
+FITBP.US,D,20220330,000000,25.4326,25.6209,25.3901,25.41,6248,0
+FITBP.US,D,20220331,000000,25.435,25.5098,25.435,25.46,3942,0
+FITBP.US,D,20220401,000000,25.52,25.52,25.4,25.4,3791,0
+FITBP.US,D,20220404,000000,25.46,25.52,25.46,25.52,3177,0
+FITBP.US,D,20220405,000000,25.41,25.4812,25.4,25.41,12849,0
+FITBP.US,D,20220406,000000,25.31,25.4999,25.24,25.27,7334,0
+FITBP.US,D,20220407,000000,25.38,25.52,25.38,25.41,3175,0
+FITBP.US,D,20220408,000000,25.3,25.53,25.3,25.48,14869,0
+FITBP.US,D,20220411,000000,25.5,25.5,25.3394,25.48,5289,0
+FITBP.US,D,20220412,000000,25.5,25.5,25.2355,25.3,6615,0
+FITBP.US,D,20220413,000000,25.332,25.332,25.33,25.33,2667,0
+FITBP.US,D,20220414,000000,25.35,25.35,25.12,25.225,7385,0
+FITBP.US,D,20220418,000000,25.1201,25.33,25.1201,25.33,3442,0
+FITBP.US,D,20220419,000000,25.42,25.5,25.15,25.385,27189,0
+FITBP.US,D,20220420,000000,25.4,25.4216,25.21,25.23,5393,0
+FITBP.US,D,20220421,000000,25.23,25.375,25.2,25.3,8015,0
+FITBP.US,D,20220422,000000,25.19,25.19,25.12,25.12,3952,0
+FITBP.US,D,20220425,000000,25.0731,25.3134,25.0731,25.3134,1751,0
+FITBP.US,D,20220426,000000,25.1715,25.369,25.1,25.1,3857,0
+FITBP.US,D,20220427,000000,25.25,25.25,25.1,25.111,2311,0
+FITBP.US,D,20220428,000000,25.1,25.15,25,25.15,12435,0
+FITBP.US,D,20220429,000000,25.2,25.45,25.05,25.45,27806,0
+FITBP.US,D,20220502,000000,25.31,25.3454,24.7122,24.8423,8133,0
+FITBP.US,D,20220503,000000,24.78,24.8287,24.68,24.7206,5672,0
+FITBP.US,D,20220504,000000,24.72,25.4,24.6802,25.35,24449,0
+FITBP.US,D,20220505,000000,25.05,25.06,24.56,24.56,7607,0
+FITBP.US,D,20220506,000000,24.71,24.8584,24.4429,24.63,5269,0
+FITBP.US,D,20220509,000000,24.48,24.68,24.37,24.41,5861,0
+FITBP.US,D,20220510,000000,24.68,24.7399,24.4,24.4,3440,0
+FITBP.US,D,20220511,000000,24.4,24.5694,24.4,24.5694,4942,0
+FITBP.US,D,20220512,000000,24.6,24.73,24.4,24.6,40797,0
+FITBP.US,D,20220513,000000,24.75,24.98,24.6,24.755,50670,0
+FITBP.US,D,20220516,000000,24.8662,24.8999,24.57,24.79,26108,0
+FITBP.US,D,20220517,000000,24.98,25.0287,24.48,24.48,28962,0
+FITBP.US,D,20220518,000000,24.41,24.7857,24.28,24.6,16162,0
+FITBP.US,D,20220519,000000,24.45,24.63,24.45,24.59,13998,0
+FITBP.US,D,20220520,000000,24.6,24.6,24.342,24.39,3202,0
+FITBP.US,D,20220523,000000,24.34,24.6,24.34,24.59,10425,0
+FITBP.US,D,20220524,000000,24.5207,24.88,24.39,24.88,6829,0
+FITBP.US,D,20220525,000000,24.89,25.0211,24.82,24.85,10784,0
+FITBP.US,D,20220526,000000,24.98,25.46,24.98,25.25,7891,0
+FITBP.US,D,20220527,000000,24.82,25.55,24.82,25.55,6339,0
+FITBP.US,D,20220531,000000,25.36,25.46,25.31,25.45,33845,0
+FITBP.US,D,20220601,000000,25.38,25.54,25.2799,25.42,2057,0
+FITBP.US,D,20220602,000000,25.55,25.55,25.26,25.3,5243,0
+FITBP.US,D,20220603,000000,25.28,25.52,25.28,25.52,4004,0
+FITBP.US,D,20220606,000000,25.29,25.4177,25.29,25.4177,586,0
+FITBP.US,D,20220607,000000,25.38,25.38,25.38,25.38,1216,0
+FITBP.US,D,20220608,000000,25.31,25.31,25.3,25.3,1058,0
+FITBP.US,D,20220609,000000,25.29,25.34,25.165,25.165,3656,0
+FITBP.US,D,20220610,000000,25.2299,25.2299,24.58,24.61,6890,0
+FITBP.US,D,20220613,000000,24.4,24.4,23.865,24.235,29816,0
+FITBP.US,D,20220614,000000,24.19,24.4723,23.91,24.3178,5830,0
+FITBP.US,D,20220615,000000,24.605,24.9495,24.53,24.53,1849,0
+FITBP.US,D,20220616,000000,24.41,24.9281,24.01,24.89,4418,0
+FITBP.US,D,20220617,000000,24.578,24.63,24.25,24.3079,4263,0
+FITBP.US,D,20220621,000000,24.4578,24.55,24.4578,24.54,2175,0
+FITBP.US,D,20220622,000000,24.4364,24.57,24.4364,24.55,25978,0
+FITBP.US,D,20220623,000000,24.65,24.74,24.64,24.72,18170,0
+FITBP.US,D,20220624,000000,24.74,24.74,24.55,24.57,11983,0
+FITBP.US,D,20220627,000000,24.35,24.49,24.2706,24.49,5403,0
+FITBP.US,D,20220628,000000,24.4881,24.4881,24.395,24.395,4642,0
+FITBP.US,D,20220629,000000,24.49,24.54,24.25,24.46,11059,0
+FITBP.US,D,20220630,000000,24.37,24.73,24.37,24.41,7487,0
+FITBP.US,D,20220701,000000,24.51,24.55,24.4854,24.55,3520,0
+FITBP.US,D,20220705,000000,24.46,24.98,24.46,24.55,9183,0
+FITBP.US,D,20220706,000000,24.92,24.92,24.51,24.56,14740,0
+FITBP.US,D,20220707,000000,24.69,24.93,24.661,24.9,10636,0
+FITBP.US,D,20220708,000000,24.93,24.93,24.6,24.89,17105,0
+FITBP.US,D,20220711,000000,24.72,24.93,24.72,24.93,4541,0
+FITBP.US,D,20220712,000000,24.97,25.13,24.97,25.13,3300,0
+FITBP.US,D,20220713,000000,25.1,25.1,25.1,25.1,917,0
+FITBP.US,D,20220714,000000,24.6834,24.99,24.6834,24.99,903,0
+FITBP.US,D,20220715,000000,25.23,25.37,25,25.37,1796,0
+FITBP.US,D,20220718,000000,25.1594,25.35,25.15,25.35,2270,0
+FITBP.US,D,20220719,000000,25.5,25.5398,25.01,25.3,5234,0
+FITBP.US,D,20220720,000000,24.9979,25.48,24.9979,25.48,5215,0
+FITBP.US,D,20220721,000000,25.48,25.59,25.0479,25.59,2728,0
+FITBP.US,D,20220725,000000,25.7,25.7,25.2724,25.54,1675,0
+FITBP.US,D,20220726,000000,25.4212,25.65,25.4212,25.65,789,0
+FITBP.US,D,20220727,000000,25.521,25.6,25.415,25.4371,2021,0
+FITBP.US,D,20220728,000000,25.1401,25.47,25.1401,25.47,5974,0
+FITBP.US,D,20220729,000000,25.42,25.65,25.42,25.53,7981,0
+FITBP.US,D,20220801,000000,25.6101,25.63,25.4615,25.4615,4011,0
+FITBP.US,D,20220802,000000,25.47,25.65,25.46,25.61,4602,0
+FITBP.US,D,20220803,000000,25.5,25.75,25.4972,25.75,5570,0
+FITBP.US,D,20220804,000000,25.61,25.62,25.6,25.6,3710,0
+FITBP.US,D,20220805,000000,25.54,25.6048,25.33,25.5,7291,0
+FITBP.US,D,20220808,000000,25.5,25.7141,25.33,25.7141,5789,0
+FITBP.US,D,20220809,000000,25.32,25.32,25.24,25.24,1089,0
+FITBP.US,D,20220810,000000,25.68,25.68,25.68,25.68,825,0
+FITBP.US,D,20220811,000000,25.65,25.65,25.27,25.27,7894,0
+FITBP.US,D,20220812,000000,25.43,25.6736,25.43,25.6736,1719,0
+FITBP.US,D,20220815,000000,25.5,25.7499,25.4803,25.5,1485,0
+FITBP.US,D,20220816,000000,25.34,25.6154,25.16,25.3775,5537,0
+FITBP.US,D,20220817,000000,25.19,25.21,25,25.02,15071,0
+FITBP.US,D,20220818,000000,25,25,24.83,24.83,15436,0
+FITBP.US,D,20220819,000000,24.85,24.85,24.7,24.85,30832,0
+FITBP.US,D,20220822,000000,24.75,25,24.75,24.9,5406,0
+FITBP.US,D,20220823,000000,24.95,24.99,24.45,24.75,14207,0
+FITBP.US,D,20220824,000000,24.8364,25,24.7614,24.7614,4271,0
+FITBP.US,D,20220825,000000,25,25.06,24.98,25.025,6063,0
+FITBP.US,D,20220826,000000,25,25,24.945,24.95,8519,0
+FITBP.US,D,20220829,000000,24.97,24.9999,24.8197,24.9349,9989,0
+FITBP.US,D,20220830,000000,25.07,25.07,24.85,25,6005,0
+FITBP.US,D,20220831,000000,25.025,25.025,24.77,24.77,5979,0
+FITBP.US,D,20220901,000000,24.75,25,24.75,24.87,5469,0
+FITBP.US,D,20220902,000000,25.1,25.1,25.0754,25.0899,4235,0
+FITBP.US,D,20220906,000000,24.8501,24.9999,24.8501,24.93,6649,0
+FITBP.US,D,20220907,000000,25.0096,25.09,24.85,24.85,3355,0
+FITBP.US,D,20220908,000000,24.84,24.91,24.65,24.65,4918,0
+FITBP.US,D,20220909,000000,24.69,25.055,24.69,24.75,2779,0
+FITBP.US,D,20220912,000000,24.82,25.1899,24.8,25,9872,0
+FITBP.US,D,20220913,000000,24.82,25.18,24.77,24.99,6424,0
+FITBP.US,D,20220914,000000,24.84,24.8999,24.8,24.8,3926,0
+FITBP.US,D,20220915,000000,24.777,24.8558,24.69,24.69,2560,0
+FITBP.US,D,20220916,000000,24.69,24.8699,24.43,24.612,4939,0
+FITBP.US,D,20220919,000000,24.755,24.98,24.52,24.98,10979,0
+FITBP.US,D,20220920,000000,24.79,24.85,24.4341,24.4341,33573,0
+FITBP.US,D,20220921,000000,24.655,24.8411,24.62,24.67,2185,0
+FITBP.US,D,20220922,000000,24.455,24.54,24.1,24.2,7227,0
+FITBP.US,D,20220923,000000,24.3999,24.3999,24,24.0683,12009,0
+FITBP.US,D,20220926,000000,24.215,24.2199,24,24.055,4760,0
+FITBP.US,D,20220927,000000,23.76,23.96,23.76,23.83,7137,0
+FITBP.US,D,20220928,000000,23.82,24.14,23.82,23.88,9758,0
+FITBP.US,D,20220929,000000,23.76,23.93,23.69,23.88,10896,0
+FITBP.US,D,20220930,000000,23.9806,24.1499,23.8,23.92,35151,0
+FITBP.US,D,20221003,000000,23.92,24.0112,23.64,23.69,39117,0
+FITBP.US,D,20221004,000000,23.78,23.89,23.7,23.75,14978,0
+FITBP.US,D,20221005,000000,23.7,23.75,23.44,23.63,11503,0
+FITBP.US,D,20221006,000000,23.63,23.75,23.5389,23.62,3142,0
+FITBP.US,D,20221007,000000,23.6,23.6,23.37,23.59,11067,0
+FITBP.US,D,20221010,000000,23.45,23.57,23.45,23.46,3717,0
+FITBP.US,D,20221011,000000,23.38,23.497,23.2,23.355,4512,0
+FITBP.US,D,20221012,000000,23.06,23.45,22.94,22.95,7240,0
+FITBP.US,D,20221013,000000,22.62,23.32,22.5001,23.15,5238,0
+FITBP.US,D,20221014,000000,22.8483,23,22.8483,22.9899,3052,0
+FITBP.US,D,20221017,000000,23.05,23.3521,23.05,23.29,10794,0
+FITBP.US,D,20221018,000000,23.3958,23.3958,23.05,23.12,6060,0
+FITBP.US,D,20221019,000000,23.05,23.05,22.7601,22.7601,7224,0
+FITBP.US,D,20221020,000000,22.71,22.8953,22.63,22.63,5953,0
+FITBP.US,D,20221021,000000,22.46,22.5366,22.39,22.4,133079,0
+FITBP.US,D,20221024,000000,22.4,22.5308,22.3,22.3414,16032,0
+FITBP.US,D,20221025,000000,22.46,22.47,22.27,22.35,397430,0
+FITBP.US,D,20221026,000000,22.35,22.64,22.2,22.2,101185,0
+FITBP.US,D,20221027,000000,22.4,22.46,22.24,22.32,23560,0
+FITBP.US,D,20221028,000000,22.39,22.39,22.14,22.33,21383,0
+FITBP.US,D,20221031,000000,22.44,22.44,21.84,21.84,76661,0
+FITBP.US,D,20221101,000000,22,22.24,21.88,21.91,41136,0
+FITBP.US,D,20221102,000000,21.84,22.07,21.68,21.8,87305,0
+FITBP.US,D,20221103,000000,21.81,21.81,21.42,21.42,25371,0
+FITBP.US,D,20221104,000000,21.45,21.7,21.3,21.395,35426,0
+FITBP.US,D,20221107,000000,21.45,21.6734,21.29,21.39,75888,0
+FITBP.US,D,20221108,000000,21.45,21.6999,21.35,21.4,391931,0
+FITBP.US,D,20221109,000000,21.44,21.5529,21.23,21.23,37824,0
+FITBP.US,D,20221110,000000,21.6,22.33,21.5,22.33,152471,0
+FITBP.US,D,20221111,000000,22.31,22.5548,22.19,22.3,33789,0
+FITBP.US,D,20221114,000000,22.4,22.45,21.95,22.13,34507,0
+FITBP.US,D,20221115,000000,22.28,22.95,22.28,22.68,38148,0
+FITBP.US,D,20221116,000000,22.63,22.91,22.576,22.86,45009,0
+FITBP.US,D,20221117,000000,22.84,22.8433,22.7,22.75,48486,0
+FITBP.US,D,20221118,000000,22.78,22.9899,22.66,22.78,37439,0
+FITBP.US,D,20221121,000000,22.95,22.97,22.59,22.82,35374,0
+FITBP.US,D,20221122,000000,22.83,22.9,22.66,22.7,52118,0
+FITBP.US,D,20221123,000000,22.7,23.01,22.7,22.76,17006,0
+FITBP.US,D,20221125,000000,22.855,23.03,22.7863,22.95,5437,0
+FITBP.US,D,20221128,000000,23.03,23.28,23.0054,23.11,26179,0
+FITBP.US,D,20221129,000000,23.13,23.17,22.8,22.8,32426,0
+FITBP.US,D,20221130,000000,23.09,23.17,22.9,23.17,52132,0
+FITBP.US,D,20221201,000000,23.4,23.63,23.33,23.5,24787,0
+FITBP.US,D,20221202,000000,23.5387,23.606,23.32,23.55,24098,0
+FITBP.US,D,20221205,000000,23.6,23.7999,23.4,23.44,32723,0
+FITBP.US,D,20221206,000000,23.47,23.49,23.122,23.19,14448,0
+FITBP.US,D,20221207,000000,23.19,23.44,23.14,23.35,51746,0
+FITBP.US,D,20221208,000000,23.26,23.4799,23.2,23.22,13143,0
+FITBP.US,D,20221209,000000,23.22,23.22,22.96,22.96,34414,0
+FITBP.US,D,20221212,000000,22.98,23.2199,22.91,22.92,12395,0
+FITBP.US,D,20221213,000000,23.7299,23.7299,23.09,23.38,63170,0
+FITBP.US,D,20221214,000000,23.31,23.43,23.26,23.35,14745,0
+FITBP.US,D,20221215,000000,23.38,23.5,23.19,23.19,17915,0
+FITBP.US,D,20221216,000000,23.35,23.35,23,23.05,17238,0
+FITBP.US,D,20221219,000000,23.1,23.4099,23.1,23.13,26802,0
+FITBP.US,D,20221220,000000,23.0183,23.39,23.0183,23.1,21815,0
+FITBP.US,D,20221221,000000,23.3712,23.46,23.06,23.06,42321,0
+FITBP.US,D,20221222,000000,23.23,23.2399,22.82,22.82,32690,0
+FITBP.US,D,20221223,000000,22.96,23.02,22.76,22.89,17510,0
+FITBP.US,D,20221227,000000,22.88,22.89,22.64,22.75,19691,0
+FITBP.US,D,20221228,000000,22.43,22.43,22.26,22.26,28125,0
+FITBP.US,D,20221229,000000,22.25,22.43,22.25,22.41,18441,0
+FITBP.US,D,20221230,000000,22.41,22.48,22.3144,22.39,12687,0
+FITBP.US,D,20230103,000000,22.5,22.9,22.5,22.64,15328,0
+FITBP.US,D,20230104,000000,22.7425,23.25,22.52,23.14,11415,0
+FITBP.US,D,20230105,000000,22.9,23.5,22.8887,23.5,29121,0
+FITBP.US,D,20230106,000000,23.46,23.99,23.46,23.99,21950,0
+FITBP.US,D,20230109,000000,23.99,24,23.3201,23.93,23642,0
+FITBP.US,D,20230110,000000,23.85,23.93,23.7501,23.9299,20288,0
+FITBP.US,D,20230111,000000,23.88,24.19,23.57,24.03,14408,0
+FITBP.US,D,20230112,000000,24,24.9486,24,24.5,12281,0
+FITBP.US,D,20230113,000000,24.0709,24.66,24.0709,24.59,8331,0
+FITBP.US,D,20230117,000000,24.4,24.55,24.25,24.35,13063,0
+FITBP.US,D,20230118,000000,24.45,24.59,24.15,24.18,21191,0
+FITBP.US,D,20230119,000000,24.1,24.48,24,24.45,15065,0
+FITBP.US,D,20230120,000000,24.45,24.49,24.4,24.49,9233,0
+FITBP.US,D,20230123,000000,24.46,24.7999,24.4187,24.65,5543,0
+FITBP.US,D,20230124,000000,24.59,24.72,24.5,24.5638,21169,0
+FITBP.US,D,20230125,000000,24.6283,24.6283,24.3,24.58,6390,0
+FITBP.US,D,20230126,000000,24.6899,24.6899,24.5501,24.65,10467,0
+FITBP.US,D,20230127,000000,24.55,24.9262,24.499,24.83,13725,0
+FITBP.US,D,20230130,000000,24.7999,24.7999,24.6262,24.72,18540,0
+FITBP.US,D,20230131,000000,24.74,25.01,24.7297,24.99,50413,0
+FITBP.US,D,20230201,000000,24.95,25.05,24.8256,24.9,16322,0
+FITBP.US,D,20230202,000000,25.05,25.18,24.924,24.97,12354,0
+FITBP.US,D,20230203,000000,24.955,25.0299,24.5501,24.66,19048,0
+FITBP.US,D,20230206,000000,24.84,24.84,24.55,24.7,8879,0
+FITBP.US,D,20230207,000000,24.7,24.81,24.625,24.69,8509,0
+FITBP.US,D,20230208,000000,24.7561,24.97,24.7561,24.86,17813,0
+FITBP.US,D,20230209,000000,24.9,24.9849,24.63,24.63,11769,0
+FITBP.US,D,20230210,000000,24.784,24.8699,24.63,24.63,5867,0
+FITBP.US,D,20230213,000000,24.71,24.79,24.52,24.55,12080,0
+FITBP.US,D,20230214,000000,24.7699,24.7699,24.52,24.52,3117,0
+FITBP.US,D,20230215,000000,24.7599,24.7599,24.51,24.73,5565,0
+FITBP.US,D,20230216,000000,24.65,24.7,24.5,24.5,8798,0
+FITBP.US,D,20230217,000000,24.52,24.54,24.34,24.4,8373,0
+FITBP.US,D,20230221,000000,24.32,24.32,24.02,24.06,32279,0
+FITBP.US,D,20230222,000000,24.06,24.38,24.06,24.14,9329,0
+FITBP.US,D,20230223,000000,24.5815,24.5815,24.4,24.5,11428,0
+FITBP.US,D,20230224,000000,24.45,24.575,24.44,24.455,4292,0
+FITBP.US,D,20230227,000000,24.65,24.65,24.4,24.45,10223,0
+FITBP.US,D,20230228,000000,24.51,24.6,24.3181,24.55,19605,0
+FITBP.US,D,20230301,000000,24.33,24.69,24.19,24.47,18459,0
+FITBP.US,D,20230302,000000,24.1829,24.45,24.15,24.45,2806,0
+FITBP.US,D,20230303,000000,24.4846,24.7499,24.41,24.46,13514,0
+FITBP.US,D,20230306,000000,24.4,24.7499,24.4,24.6,5752,0
+FITBP.US,D,20230307,000000,24.42,24.5999,24.1793,24.26,5159,0
+FITBP.US,D,20230308,000000,24.29,24.3,24.25,24.29,3885,0
+FITBP.US,D,20230309,000000,24.42,24.4446,23.53,23.53,28343,0
+FITBP.US,D,20230310,000000,24.54,24.54,23.49,23.66,40034,0
+FITBP.US,D,20230313,000000,22.9,23.6349,21.04,21.66,113215,0
+FITBP.US,D,20230314,000000,22.75,24.4799,22.75,23.7,24895,0
+FITBP.US,D,20230315,000000,23.5,23.7699,23.03,23.21,13181,0
+FITBP.US,D,20230316,000000,23.49,24.26,23.02,24.13,24406,0
+FITBP.US,D,20230317,000000,24,24.02,23.0301,23.5,15700,0
+FITBP.US,D,20230320,000000,22.9,23.4999,22.87,23.07,16442,0
+FITBP.US,D,20230321,000000,23.125,23.25,22.92,23.11,58322,0
+FITBP.US,D,20230322,000000,23.13,23.5,23.03,23.05,10128,0
+FITBP.US,D,20230323,000000,23.11,23.4402,21.16,21.53,46882,0
+FITBP.US,D,20230324,000000,21.75,22.5529,21.55,21.83,15434,0
+FITBP.US,D,20230327,000000,22.06,23.1899,22,22.48,45190,0
+FITBP.US,D,20230328,000000,22.08,22.8,22.08,22.79,14182,0
+FITBP.US,D,20230329,000000,22.755,23,22.6,22.85,17371,0
+FITBP.US,D,20230330,000000,23.19,23.45,23.01,23.09,17382,0
+FITBP.US,D,20230331,000000,23.23,23.5,23.08,23.08,45604,0
+FITBP.US,D,20230403,000000,23,23.52,22.9,23.28,20680,0
+FITBP.US,D,20230404,000000,23.25,23.25,22.73,22.93,18497,0
+FITBP.US,D,20230405,000000,22.935,23.35,22.935,23.35,13363,0
+FITBP.US,D,20230406,000000,23.185,23.5,23.185,23.43,11673,0
+FITBP.US,D,20230410,000000,23.21,23.5834,23.1504,23.55,3896,0
+FITBP.US,D,20230411,000000,23.3025,23.5,23.19,23.21,11337,0
+FITBP.US,D,20230412,000000,23.44,23.632,23.12,23.48,21293,0
+FITBP.US,D,20230413,000000,23.49,23.79,23.49,23.79,7537,0
+FITBP.US,D,20230414,000000,23.5999,23.62,23.42,23.6,19782,0
+FITBP.US,D,20230417,000000,23.45,23.8171,23.1,23.54,34329,0
+FITBP.US,D,20230418,000000,23.42,23.75,23.39,23.75,9801,0
+FITBP.US,D,20230419,000000,23.505,23.8,23.42,23.66,16002,0
+FITBP.US,D,20230420,000000,23.56,23.79,23.56,23.695,15508,0
+FITBP.US,D,20230421,000000,23.79,23.95,23.51,23.63,26641,0
+FITBP.US,D,20230424,000000,23.66,23.75,23.5701,23.595,11620,0
+FITBP.US,D,20230425,000000,23.69,23.7,23.44,23.57,4365,0
+FITBP.US,D,20230426,000000,23.78,23.88,23.5601,23.8,11502,0
+FITBP.US,D,20230427,000000,23.6,23.85,23.6,23.73,10219,0
+FITBP.US,D,20230428,000000,23.795,24,23.6,24,99687,0
+FITBP.US,D,20230501,000000,24.21,24.21,23.72,23.76,11486,0
+FITBP.US,D,20230502,000000,23.63,23.65,22.69,23.18,89240,0
+FITBP.US,D,20230503,000000,23.015,23.1038,22.66,22.66,17380,0
+FITBP.US,D,20230504,000000,22.36,22.36,21.26,21.3,46163,0
+FITBP.US,D,20230505,000000,21.75,22.24,21.27,21.6,27221,0
+FITBP.US,D,20230508,000000,21.76,21.76,21.38,21.45,17161,0
+FITBP.US,D,20230509,000000,21.4873,21.49,21.28,21.32,10674,0
+FITBP.US,D,20230510,000000,21.35,22.04,21.3494,21.35,16704,0
+FITBP.US,D,20230511,000000,21.25,21.28,20.87,21.14,17707,0
+FITBP.US,D,20230512,000000,21.4,22,21.14,21.47,6493,0
+FITBP.US,D,20230515,000000,21.4825,21.9763,21.27,21.54,13546,0
+FITBP.US,D,20230516,000000,21.4,21.87,21.31,21.34,9385,0
+FITBP.US,D,20230517,000000,21.79,22.48,21.79,22.18,12493,0
+FITBP.US,D,20230518,000000,22.01,22.49,22.0001,22.1768,7907,0
+FITBP.US,D,20230519,000000,22.1501,22.3157,22,22.05,9980,0
+FITBP.US,D,20230522,000000,22.28,22.5062,22.02,22.44,6550,0
+FITBP.US,D,20230523,000000,22.55,22.82,22.42,22.77,25539,0
+FITBP.US,D,20230524,000000,22.5,22.81,22.5,22.77,4752,0
+FITBP.US,D,20230525,000000,22.94,22.98,22.77,22.98,4581,0
+FITBP.US,D,20230526,000000,22.96,23.1899,22.76,23.12,3438,0
+FITBP.US,D,20230530,000000,23.18,23.27,23,23.12,4623,0
+FITBP.US,D,20230531,000000,23.43,23.72,22.9201,23.72,43863,0
+FITBP.US,D,20230601,000000,23.72,24.49,23.5,24.39,14184,0
+FITBP.US,D,20230602,000000,24.45,24.4899,24.07,24.23,24599,0
+FITBP.US,D,20230605,000000,24.23,24.4899,24.215,24.215,19129,0
+FITBP.US,D,20230606,000000,24.1536,24.49,24.1536,24.44,16231,0
+FITBP.US,D,20230607,000000,24.48,25.18,24.45,24.45,41374,0
+FITBP.US,D,20230608,000000,24.4,24.45,24.28,24.4,11360,0
+FITBP.US,D,20230609,000000,24.26,24.4,24.24,24.24,14486,0
+FITBP.US,D,20230612,000000,24.57,24.62,23.8,23.95,20641,0
+FITBP.US,D,20230613,000000,24.0869,24.31,23.6901,24.27,8075,0
+FITBP.US,D,20230614,000000,24.22,24.24,24,24,18629,0
+FITBP.US,D,20230615,000000,24.17,24.2,23.79,24.16,12689,0
+FITBP.US,D,20230616,000000,24.25,24.36,23.91,24.01,25038,0
+FITBP.US,D,20230620,000000,23.96,24.207,23.94,23.94,18085,0
+FITBP.US,D,20230621,000000,24,24.01,23.94,23.99,29048,0
+FITBP.US,D,20230622,000000,23.92,24.07,23.8,23.8,13279,0
+FITBP.US,D,20230623,000000,23.955,24.03,23.9357,23.95,16042,0
+FITBP.US,D,20230626,000000,24.205,24.48,24,24.15,9142,0
+FITBP.US,D,20230627,000000,23.99,24.2999,23.64,23.96,11602,0
+FITBP.US,D,20230628,000000,24.29,24.29,23.9486,24.27,11216,0
+FITBP.US,D,20230629,000000,24.19,24.53,24,24.46,48244,0
+FITBP.US,D,20230630,000000,24.69,25,23.7501,24.9,182894,0
+FITBP.US,D,20230703,000000,24.7,24.8199,24.5,24.6,9729,0
+FITBP.US,D,20230705,000000,24.7,24.7876,24,24.15,17940,0
+FITBP.US,D,20230706,000000,24.15,24.242,24,24,8461,0
+FITBP.US,D,20230707,000000,24.29,24.38,24.04,24.09,11853,0
+FITBP.US,D,20230710,000000,24.01,24.4,24.01,24.4,5783,0
+FITBP.US,D,20230711,000000,24.4,24.4,24.13,24.33,3292,0
+FITBP.US,D,20230712,000000,24.2506,24.5,24.25,24.32,13303,0
+FITBP.US,D,20230713,000000,24.3,24.5,24.26,24.5,5985,0
+FITBP.US,D,20230714,000000,24.5,24.86,24.41,24.6124,4969,0
+FITBP.US,D,20230717,000000,24.4,24.8399,24.4,24.6818,6928,0
+FITBP.US,D,20230718,000000,24.68,24.68,24.45,24.5001,3908,0
+FITBP.US,D,20230719,000000,24.47,24.68,24.47,24.675,6239,0
+FITBP.US,D,20230720,000000,24.6,24.66,24.5,24.5,7861,0
+FITBP.US,D,20230721,000000,24.575,24.7465,24.28,24.49,9572,0
+FITBP.US,D,20230724,000000,24.4799,24.48,24.31,24.47,14022,0
+FITBP.US,D,20230725,000000,24.4899,24.4899,24.3,24.32,10073,0
+FITBP.US,D,20230726,000000,24.3461,24.42,23.96,24.05,15947,0
+FITBP.US,D,20230727,000000,24.1,24.4375,24.1,24.15,13722,0
+FITBP.US,D,20230728,000000,24.2,24.48,24.15,24.34,14187,0
+FITBP.US,D,20230731,000000,24.34,24.49,24.245,24.49,37167,0
+FITBP.US,D,20230801,000000,24.4,24.4,24.3,24.33,1924,0
+FITBP.US,D,20230802,000000,24.2,24.43,23.96,24,18976,0
+FITBP.US,D,20230803,000000,23.9,24.3899,23.85,23.87,6585,0
+FITBP.US,D,20230804,000000,23.88,24.175,23.87,23.92,7141,0
+FITBP.US,D,20230807,000000,23.9585,24.44,23.91,24.44,10891,0
+FITBP.US,D,20230808,000000,24.04,24.37,23.91,24.02,5842,0
+FITBP.US,D,20230809,000000,24.1,24.21,24.02,24.07,16539,0
+FITBP.US,D,20230810,000000,24.32,24.36,24.064,24.31,2895,0
+FITBP.US,D,20230811,000000,24.06,24.3899,23.98,24.3899,5660,0
+FITBP.US,D,20230814,000000,24.48,24.48,23.9501,24.3343,6289,0
+FITBP.US,D,20230815,000000,24.2512,24.3735,24.04,24.04,10733,0
+FITBP.US,D,20230816,000000,24,24,23.9,23.92,4407,0
+FITBP.US,D,20230817,000000,23.88,24.0321,23.47,23.7499,5351,0
+FITBP.US,D,20230818,000000,23.3,23.6799,23.27,23.2794,13876,0
+FITBP.US,D,20230821,000000,23.365,23.42,23.1,23.127,9163,0
+FITBP.US,D,20230822,000000,23.07,23.3,22.97,22.97,4916,0
+FITBP.US,D,20230823,000000,23.06,23.4847,22.97,23.34,10170,0
+FITBP.US,D,20230824,000000,23.415,23.75,23.3237,23.7,14185,0
+FITBP.US,D,20230825,000000,23.7,23.9399,23.4962,23.624,5367,0
+FITBP.US,D,20230828,000000,23.6684,24.04,23.62,23.76,11233,0
+FITBP.US,D,20230829,000000,23.732,24.02,23.6701,23.94,6569,0
+FITBP.US,D,20230830,000000,23.905,23.91,23.77,23.85,4165,0
+FITBP.US,D,20230831,000000,23.89,24.13,23.7593,23.9,77262,0
+FITBP.US,D,20230901,000000,23.9493,24.1099,23.7,24.0199,5738,0
+FITBP.US,D,20230905,000000,24.095,24.095,23.8,23.84,10717,0
+FITBP.US,D,20230906,000000,23.78,23.98,23.56,23.59,4564,0
+FITBP.US,D,20230907,000000,23.46,23.7856,23.46,23.77,6061,0
+FITBP.US,D,20230908,000000,23.7105,24,23.66,23.9,4169,0
+FITBP.US,D,20230911,000000,23.704,23.95,23.59,23.62,10456,0
+FITBP.US,D,20230912,000000,23.668,23.9,23.668,23.7,4319,0
+FITBP.US,D,20230913,000000,23.9099,23.9899,23.7002,23.9,15819,0
+FITBP.US,D,20230914,000000,23.9568,24,23.8,23.8,8280,0
+FITBP.US,D,20230915,000000,23.81,24.19,23.81,24.13,21477,0
+FITBP.US,D,20230918,000000,24.0932,24.2279,24.058,24.15,7244,0
+FITBP.US,D,20230919,000000,24.15,24.28,23.94,24.09,29276,0
+FITBP.US,D,20230920,000000,24.15,24.4,23.89,23.89,49433,0
+FITBP.US,D,20230921,000000,23.98,23.98,23.5,23.5,34599,0
+FITBP.US,D,20230922,000000,23.72,23.8881,23.72,23.72,2239,0
+FITBP.US,D,20230925,000000,23.6054,23.6699,23.5708,23.6,7928,0
+FITBP.US,D,20230926,000000,23.7977,23.98,23.4,23.5303,6533,0
+FITBP.US,D,20230927,000000,23.045,23.48,22.89,23.2987,17752,0
+FITBP.US,D,20230928,000000,23.16,23.37,23.16,23.36,1591,0
+FITBP.US,D,20230929,000000,23.41,23.75,23.1913,23.23,13246,0
+FITBP.US,D,20231002,000000,23.39,23.39,22.8,22.8017,10797,0
+FITBP.US,D,20231003,000000,22.78,22.83,21.9201,21.95,11164,0
+FITBP.US,D,20231004,000000,22.9351,22.9351,21.93,21.94,17537,0
+FITBP.US,D,20231005,000000,21.79,22.062,21.58,21.58,16711,0
+FITBP.US,D,20231006,000000,21.46,21.75,21.01,21.41,37875,0
+FITBP.US,D,20231009,000000,21.34,21.9699,21.34,21.9699,9500,0
+FITBP.US,D,20231010,000000,21.8,21.9322,21.6204,21.9322,4976,0
+FITBP.US,D,20231011,000000,21.93,22.39,21.7317,22.39,9952,0
+FITBP.US,D,20231012,000000,22.33,22.36,22.01,22.1224,9116,0
+FITBP.US,D,20231013,000000,22.18,22.35,22,22.19,9357,0
+FITBP.US,D,20231016,000000,22.31,22.4099,21.7113,22.0582,8438,0
+FITBP.US,D,20231017,000000,22.1,22.4,21.8,21.83,10409,0
+FITBP.US,D,20231018,000000,21.99,22.12,21.46,21.97,8115,0
+FITBP.US,D,20231019,000000,21.96,22.22,21.95,22.13,29838,0
+FITBP.US,D,20231020,000000,22.02,22.37,21.88,22.05,10629,0
+FITBP.US,D,20231023,000000,22.17,22.66,22.07,22.54,9553,0
+FITBP.US,D,20231024,000000,22.365,23,22.3107,22.4671,9896,0
+FITBP.US,D,20231025,000000,22.67,22.7,22.1801,22.35,7168,0
+FITBP.US,D,20231026,000000,22.69,22.69,22.0835,22.28,10671,0
+FITBP.US,D,20231027,000000,22.5545,22.7137,22.1838,22.55,10769,0
+FITBP.US,D,20231030,000000,22.7,22.7,22.3829,22.3829,2917,0
+FITBP.US,D,20231031,000000,22.75,23.15,22.75,23.15,47201,0
+FITBP.US,D,20231101,000000,23.1,23.78,22.88,23.78,11192,0
+FITBP.US,D,20231102,000000,24,24.45,23.6751,24.005,14446,0
+FITBP.US,D,20231103,000000,24.3,24.3,24.07,24.15,21932,0
+FITBP.US,D,20231106,000000,24.15,24.32,23.83,24.32,20324,0
+FITBP.US,D,20231107,000000,24.14,24.35,24,24.19,2562,0
+FITBP.US,D,20231108,000000,24.25,24.39,24.0437,24.25,24241,0
+FITBP.US,D,20231109,000000,24.2,24.3199,23.74,23.7401,11934,0
+FITBP.US,D,20231110,000000,23.97,24.25,23.97,24.04,3557,0
+FITBP.US,D,20231113,000000,23.6401,24.3319,23.6401,24.24,8072,0
+FITBP.US,D,20231114,000000,24.48,24.49,24.17,24.36,49593,0
+FITBP.US,D,20231115,000000,24.55,24.55,24.1801,24.36,8074,0
+FITBP.US,D,20231116,000000,24.25,24.35,24.16,24.25,4604,0
+FITBP.US,D,20231117,000000,24.42,24.45,23.95,23.95,23740,0
+FITBP.US,D,20231120,000000,24.0215,24.2481,24.0215,24.06,5943,0
+FITBP.US,D,20231121,000000,23.99,24.1,23.8,24.07,3938,0
+FITBP.US,D,20231122,000000,24.22,24.22,23.69,24.07,7341,0
+FITBP.US,D,20231124,000000,23.885,23.9744,23.885,23.9744,1977,0
+FITBP.US,D,20231127,000000,24,24.07,23.9,23.93,19134,0
+FITBP.US,D,20231128,000000,23.9,24,23.79,23.9235,6889,0
+FITBP.US,D,20231129,000000,24,24.01,23.96,24,13896,0
+FITBP.US,D,20231130,000000,24.08,24.08,23.85,24.02,38637,0
+FITBP.US,D,20231201,000000,24.13,24.42,24.07,24.42,15308,0
+FITBP.US,D,20231204,000000,24.21,24.25,24.05,24.25,13913,0
+FITBP.US,D,20231205,000000,24.3,24.38,23.88,24.09,3507,0
+FITBP.US,D,20231206,000000,23.96,24.3842,23.95,23.95,8296,0
+FITBP.US,D,20231207,000000,24.195,24.4275,24.1117,24.2,8072,0
+FITBP.US,D,20231208,000000,24.36,24.36,23.93,23.93,5113,0
+FITBP.US,D,20231211,000000,24.12,24.24,23.8,24.2399,17427,0
+FITBP.US,D,20231212,000000,24.03,24.22,23.99,24,9943,0
+FITBP.US,D,20231213,000000,24.17,24.2699,23.8,23.93,21843,0
+FITBP.US,D,20231214,000000,24.02,24.45,24.02,24.124,8568,0
+FITBP.US,D,20231215,000000,24.3,24.3,24.12,24.21,8599,0
+FITBP.US,D,20231218,000000,24.42,24.42,23.84,23.84,5312,0
+FITBP.US,D,20231219,000000,23.87,24.11,23.85,23.99,26345,0
+FITBP.US,D,20231220,000000,23.995,24.0899,23.9001,24,9129,0
+FITBP.US,D,20231221,000000,24.05,24.23,24.05,24.16,23264,0
+FITBP.US,D,20231222,000000,24.15,24.27,24.15,24.27,5712,0
+FITBP.US,D,20231226,000000,24.35,24.38,24.2,24.26,15143,0
+FITBP.US,D,20231227,000000,24.07,24.27,23.8864,24.24,6232,0
+FITBP.US,D,20231228,000000,24.27,24.28,24.05,24.21,5518,0
+FITBP.US,D,20231229,000000,24.25,24.34,24.12,24.12,5787,0
+FITBP.US,D,20240102,000000,24.23,24.23,23.93,24.1325,8435,0
+FITBP.US,D,20240103,000000,24.0745,24.11,23.8,23.91,14589,0
+FITBP.US,D,20240104,000000,23.75,24.19,23.75,24.18,16942,0
+FITBP.US,D,20240105,000000,24.0282,24.31,23.7842,23.88,13788,0
+FITBP.US,D,20240108,000000,23.77,24.09,23.77,23.8677,15859,0
+FITBP.US,D,20240109,000000,24.1,24.2992,24.1,24.14,2486,0
+FITBP.US,D,20240110,000000,23.98,24.35,23.98,24.35,12864,0
+FITBP.US,D,20240111,000000,23.9096,24.4497,23.9096,24.38,12612,0
+FITBP.US,D,20240112,000000,24.4,24.54,24.115,24.35,11117,0
+FITBP.US,D,20240116,000000,24.24,24.62,23.9701,24.35,8177,0
+FITBP.US,D,20240117,000000,24.5,24.73,24.21,24.72,17989,0
+FITBP.US,D,20240118,000000,24.79,24.9925,24.5,24.5,37067,0
+FITBP.US,D,20240119,000000,24.64,25.19,24.5,25.07,21521,0
+FITBP.US,D,20240122,000000,25,25,24.8,24.98,7960,0
+FITBP.US,D,20240123,000000,24.85,25.14,24.85,25.08,12926,0
+FITBP.US,D,20240124,000000,25.22,25.22,24.86,24.9,15049,0
+FITBP.US,D,20240125,000000,25.19,25.5486,24.75,24.95,11338,0
+FITBP.US,D,20240126,000000,25.39,25.39,24.82,24.8905,7858,0
+FITBP.US,D,20240129,000000,24.94,24.9999,24.88,24.88,4708,0
+FITBP.US,D,20240130,000000,25,25,24.88,24.88,49704,0
+FITBP.US,D,20240131,000000,24.74,25,24.6211,24.86,75704,0
+FITBP.US,D,20240201,000000,24.99,25,24.58,24.9352,27669,0
+FITBP.US,D,20240202,000000,24.58,25,24.52,25,16356,0
+FITBP.US,D,20240205,000000,24.9,24.9,24.8,24.86,8507,0
+FITBP.US,D,20240206,000000,24.9,24.999,24.8101,24.82,8337,0
+FITBP.US,D,20240207,000000,24.8,24.965,24.8,24.8413,12308,0
+FITBP.US,D,20240208,000000,24.8,25,24.79,24.905,10308,0
+FITBP.US,D,20240209,000000,24.94,25.0836,24.8,24.92,17810,0
+FITBP.US,D,20240212,000000,24.92,24.98,24.87,24.91,10584,0
+FITBP.US,D,20240213,000000,24.6,25.0464,24.6,24.75,20345,0
+FITBP.US,D,20240214,000000,24.75,24.85,24.37,24.4,16299,0
+FITBP.US,D,20240215,000000,24.53,25.09,24.4631,24.98,10821,0
+FITBP.US,D,20240216,000000,24.95,24.95,24.43,24.77,10892,0
+FITBP.US,D,20240220,000000,24.772,24.95,24.76,24.95,5806,0
+FITBP.US,D,20240221,000000,24.7501,24.975,24.7501,24.95,16734,0
+FITBP.US,D,20240222,000000,24.9,24.9,24.61,24.73,5007,0
+FITBP.US,D,20240223,000000,24.88,25.228,24.88,25,11666,0
+FITBP.US,D,20240226,000000,25.1658,25.2095,24.8,25.03,8546,0
+FITBP.US,D,20240227,000000,24.6,24.99,24.6,24.76,3971,0
+FITBP.US,D,20240228,000000,24.83,24.88,24.69,24.86,3846,0
+FITBP.US,D,20240229,000000,24.8,25.08,24.72,24.72,8139,0
+FITBP.US,D,20240301,000000,24.94,25.1809,24.62,24.86,6108,0
+FITBP.US,D,20240304,000000,24.93,25.0066,24.612,24.98,17059,0
+FITBP.US,D,20240305,000000,24.9,24.98,24.64,24.82,7460,0
+FITBP.US,D,20240306,000000,24.85,25.18,24.85,25.01,15203,0
+FITBP.US,D,20240307,000000,25.02,25.02,24.83,25,6369,0
+FITBP.US,D,20240308,000000,25.045,25.24,24.8501,25,5238,0
+FITBP.US,D,20240311,000000,24.92,25.21,24.82,24.94,11917,0
+FITBP.US,D,20240312,000000,24.895,25.0301,24.75,24.98,4577,0
+FITBP.US,D,20240313,000000,24.8854,25.03,24.82,24.92,3746,0
+FITBP.US,D,20240314,000000,24.9417,24.99,24.8946,24.92,9332,0
+FITBP.US,D,20240315,000000,24.81,25.0221,24.654,24.97,22596,0
+FITBP.US,D,20240318,000000,24.97,25,24.8928,25,6947,0
+FITBP.US,D,20240319,000000,24.8201,25.05,24.8201,25.05,12022,0
+FITBP.US,D,20240320,000000,25.03,25.27,24.9362,25.27,10729,0
+FITBP.US,D,20240321,000000,25.27,25.34,25.0978,25.2,13517,0
+FITBP.US,D,20240322,000000,25.34,25.34,25.06,25.25,12774,0
+FITBP.US,D,20240325,000000,25.13,25.2466,25.1,25.1,3022,0
+FITBP.US,D,20240326,000000,25.23,25.23,25.125,25.2212,3133,0
+FITBP.US,D,20240327,000000,24.94,24.96,24.66,24.95,6327,0
+FITBP.US,D,20240328,000000,24.91,25.08,24.85,25.08,9625,0
+FITBP.US,D,20240401,000000,25.08,25.2,24.775,25.09,11902,0
+FITBP.US,D,20240402,000000,24.95,25.18,24.905,25.0383,6869,0
+FITBP.US,D,20240403,000000,25.17,25.17,24.906,25.0375,3618,0
+FITBP.US,D,20240404,000000,25.13,25.17,24.62,24.82,14101,0
+FITBP.US,D,20240405,000000,25.0157,25.0157,24.75,24.75,5147,0
+FITBP.US,D,20240408,000000,24.75,24.79,24.66,24.69,5937,0
+FITBP.US,D,20240409,000000,24.79,24.8,24.68,24.71,16548,0
+FITBP.US,D,20240410,000000,24.7,24.7,23.99,24.25,13842,0
+FITBP.US,D,20240411,000000,24.4,24.4,23.98,23.98,12418,0
+FITBP.US,D,20240412,000000,24.12,24.2994,24.02,24.02,4458,0
+FITBP.US,D,20240415,000000,23.91,23.91,23.37,23.6204,20632,0
+FITBP.US,D,20240416,000000,23.55,23.74,23.5442,23.63,4528,0
+FITBP.US,D,20240417,000000,23.62,23.9,23.62,23.7,2823,0
+FITBP.US,D,20240418,000000,23.62,23.66,23.3,23.42,7101,0
+FITBP.US,D,20240419,000000,23.38,23.53,23.3772,23.39,5881,0
+FITBP.US,D,20240422,000000,23.58,23.71,23.58,23.6302,3974,0
+FITBP.US,D,20240423,000000,23.8246,23.98,23.79,23.98,3820,0
+FITBP.US,D,20240424,000000,23.9409,23.95,23.67,23.67,3461,0
+FITBP.US,D,20240425,000000,23.7513,23.7513,23.62,23.63,2290,0
+FITBP.US,D,20240426,000000,23.61,23.8084,23.48,23.57,11386,0
+FITBP.US,D,20240429,000000,23.45,23.97,23.45,23.62,8073,0
+FITBP.US,D,20240430,000000,23.73,23.75,22.98,22.98,55119,0
+FITBP.US,D,20240501,000000,23.08,23.43,23.07,23.36,34439,0
+FITBP.US,D,20240502,000000,23.41,23.62,23.23,23.5899,18904,0
+FITBP.US,D,20240503,000000,23.74,23.88,23.4373,23.8799,11699,0
+FITBP.US,D,20240506,000000,23.73,24.08,23.6795,24.0305,13551,0
+FITBP.US,D,20240507,000000,24.08,24.1899,23.85,23.87,5540,0
+FITBP.US,D,20240508,000000,23.61,23.925,23.4,23.59,42747,0
+FITBP.US,D,20240509,000000,23.6,23.75,23.36,23.71,15907,0
+FITBP.US,D,20240510,000000,23.65,23.73,23.5434,23.71,3409,0
+FITBP.US,D,20240513,000000,23.8,23.85,23.64,23.82,6615,0
+FITBP.US,D,20240514,000000,23.7762,23.8713,23.7,23.7,11275,0
+FITBP.US,D,20240515,000000,23.76,23.99,23.76,23.905,9523,0
+FITBP.US,D,20240516,000000,23.83,23.9863,23.8,23.83,5106,0
+FITBP.US,D,20240517,000000,23.89,23.91,23.66,23.68,13194,0
+FITBP.US,D,20240520,000000,23.6,23.6,23.51,23.59,22626,0
+FITBP.US,D,20240521,000000,23.6,23.75,23.51,23.51,18344,0
+FITBP.US,D,20240522,000000,23.4,23.6399,23.4,23.45,12490,0
+FITBP.US,D,20240523,000000,23.51,23.51,23.22,23.34,20741,0
+FITBP.US,D,20240524,000000,23.45,23.5,23.409,23.409,9265,0
+FITBP.US,D,20240528,000000,23.48,23.52,23.22,23.2471,9999,0
+FITBP.US,D,20240529,000000,23.23,23.26,23.14,23.15,5662,0
+FITBP.US,D,20240530,000000,23.25,23.395,23.07,23.3699,20043,0
+FITBP.US,D,20240531,000000,23.42,23.6,23.3737,23.39,14523,0
+FITBP.US,D,20240603,000000,23.4,23.55,23.4,23.52,17947,0
+FITBP.US,D,20240604,000000,23.52,23.63,23.45,23.5,75211,0
+FITBP.US,D,20240605,000000,23.6499,23.65,23.38,23.65,33712,0
+FITBP.US,D,20240606,000000,23.52,23.69,23.52,23.61,14730,0
+FITBP.US,D,20240607,000000,23.64,23.67,23.52,23.575,8604,0
+FITBP.US,D,20240610,000000,23.51,23.62,23.3605,23.42,13272,0
+FITBP.US,D,20240611,000000,23.4,23.54,23.3,23.37,18750,0
+FITBP.US,D,20240612,000000,23.42,23.66,23.24,23.4099,14025,0
+FITBP.US,D,20240613,000000,23.58,23.87,23.3,23.5199,20210,0
+FITBP.US,D,20240614,000000,23.6,23.6,23.46,23.46,5668,0
+FITBP.US,D,20240617,000000,23.4,23.4001,23.24,23.36,10531,0
+FITBP.US,D,20240618,000000,23.36,23.55,23.36,23.445,12132,0
+FITBP.US,D,20240620,000000,23.43,23.56,23.42,23.56,18832,0
+FITBP.US,D,20240621,000000,23.56,23.65,23.54,23.5999,12463,0
+FITBP.US,D,20240624,000000,23.51,23.5899,23.43,23.44,20891,0
+FITBP.US,D,20240625,000000,23.39,23.54,23.3,23.3,27510,0
+FITBP.US,D,20240626,000000,23.27,23.49,23.19,23.19,36808,0
+FITBP.US,D,20240627,000000,22.9,23,22.66,22.69,35894,0
+FITBP.US,D,20240628,000000,22.67,22.91,22.67,22.91,196206,0
+FITBP.US,D,20240701,000000,22.9,22.9999,22.8,22.89,31544,0
+FITBP.US,D,20240702,000000,22.84,23.05,22.84,22.97,14451,0
+FITBP.US,D,20240703,000000,23.05,23.16,22.9901,23.0736,10444,0
+FITBP.US,D,20240705,000000,23.15,23.25,23.07,23.15,7651,0
+FITBP.US,D,20240708,000000,23.25,23.3037,23.19,23.19,7630,0
+FITBP.US,D,20240709,000000,23.25,23.29,23.08,23.2499,20878,0
+FITBP.US,D,20240710,000000,23.2077,23.37,23.12,23.37,44774,0
+FITBP.US,D,20240711,000000,23.47,23.57,23.45,23.5,22939,0
+FITBP.US,D,20240712,000000,23.5003,23.63,23.5,23.5,29193,0
+FITBP.US,D,20240715,000000,23.5,23.6299,23.5,23.598,5541,0
+FITBP.US,D,20240716,000000,23.54,23.68,23.54,23.67,10450,0
+FITBP.US,D,20240717,000000,23.61,23.65,23.575,23.6001,14666,0
+FITBP.US,D,20240718,000000,23.67,23.71,23.6,23.615,9431,0
+FITBP.US,D,20240719,000000,23.65,23.76,23.6276,23.75,4738,0
+FITBP.US,D,20240722,000000,23.81,23.9499,23.73,23.8,13242,0
+FITBP.US,D,20240723,000000,23.8,24.21,23.6501,23.74,6096,0
+FITBP.US,D,20240724,000000,23.73,23.73,23.53,23.53,13428,0
+FITBP.US,D,20240725,000000,23.69,23.74,23.52,23.69,14433,0
+FITBP.US,D,20240726,000000,23.78,23.79,23.6601,23.7486,3225,0
+FITBP.US,D,20240729,000000,23.77,23.85,23.66,23.66,7552,0
+FITBP.US,D,20240730,000000,23.7051,23.7899,23.42,23.55,18651,0
+FITBP.US,D,20240731,000000,23.61,23.8299,23.595,23.75,12357,0
+FITBP.US,D,20240801,000000,23.75,23.785,23.4817,23.61,21894,0
+FITBP.US,D,20240802,000000,23.56,23.8,23.5039,23.7668,7795,0
+FITBP.US,D,20240805,000000,23.76,23.76,23.51,23.6,12865,0
+FITBP.US,D,20240806,000000,23.7,23.9,23.51,23.74,49888,0
+FITBP.US,D,20240807,000000,23.95,23.97,23.75,23.97,18954,0
+FITBP.US,D,20240808,000000,24.03,24.03,23.8899,24.03,6588,0
+FITBP.US,D,20240809,000000,24.03,24.05,23.9501,23.9501,4364,0
+FITBP.US,D,20240812,000000,23.92,23.99,23.92,23.98,3552,0
+FITBP.US,D,20240813,000000,23.975,24.0875,23.91,24.03,4165,0
+FITBP.US,D,20240814,000000,24.06,24.19,24.03,24.03,7700,0
+FITBP.US,D,20240815,000000,24.02,24.0799,24,24.06,8065,0
+FITBP.US,D,20240816,000000,24.11,24.16,24.01,24.05,25818,0
+FITBP.US,D,20240819,000000,24.175,24.2579,24.07,24.175,19236,0
+FITBP.US,D,20240820,000000,24.2572,24.27,24.2,24.225,8554,0
+FITBP.US,D,20240821,000000,24.25,24.38,24.2001,24.24,30507,0
+FITBP.US,D,20240822,000000,24.4,24.4,24.2403,24.3388,6653,0
+FITBP.US,D,20240823,000000,24.38,24.5269,24.3405,24.385,8524,0
+FITBP.US,D,20240826,000000,24.38,24.41,24.3,24.38,16456,0
+FITBP.US,D,20240827,000000,24.37,24.62,24.37,24.584,19950,0
+FITBP.US,D,20240828,000000,24.57,24.74,24.56,24.71,18320,0
+FITBP.US,D,20240829,000000,24.75,24.93,24.5281,24.81,17331,0
+FITBP.US,D,20240830,000000,24.77,25.24,24.77,25.19,68889,0
+FITBP.US,D,20240903,000000,25.1,25.3299,25.1,25.2,15771,0
+FITBP.US,D,20240904,000000,25.2,25.215,25.1,25.1,19967,0
+FITBP.US,D,20240905,000000,25.1947,25.1947,24.95,25.13,12816,0
+FITBP.US,D,20240906,000000,25.12,25.13,24.88,24.97,7561,0
+FITBP.US,D,20240909,000000,24.95,25.13,24.95,25.12,13732,0
+FITBP.US,D,20240910,000000,25.125,25.19,25.06,25.15,15370,0
+FITBP.US,D,20240911,000000,25.1585,25.2542,25.1,25.1,18606,0
+FITBP.US,D,20240912,000000,25.16,25.34,25.16,25.225,9495,0
+FITBP.US,D,20240913,000000,25.2,25.35,25.2,25.295,16071,0
+FITBP.US,D,20240916,000000,25.27,25.4,25.2,25.25,25133,0
+FITBP.US,D,20240917,000000,25.2551,25.37,25.21,25.3,20839,0
+FITBP.US,D,20240918,000000,25.3,25.3899,25.26,25.3091,8823,0
+FITBP.US,D,20240919,000000,25.33,25.4,25.3,25.35,12235,0
+FITBP.US,D,20240920,000000,25.3,25.49,25.3,25.48,15011,0
+FITBP.US,D,20240923,000000,25.45,25.48,25.42,25.42,13221,0
+FITBP.US,D,20240924,000000,25.3691,25.5,25.3212,25.48,20300,0
+FITBP.US,D,20240925,000000,25.3707,25.568,25.35,25.505,20800,0
+FITBP.US,D,20240926,000000,25.31,25.32,25.12,25.2199,11330,0
+FITBP.US,D,20240927,000000,25.05,25.34,25.03,25.34,13987,0
+FITBP.US,D,20240930,000000,25.34,25.895,25.29,25.46,201121,0
+FITBP.US,D,20241001,000000,25.31,25.515,25.22,25.44,7771,0
+FITBP.US,D,20241002,000000,25.42,25.6499,25.4,25.46,23513,0
+FITBP.US,D,20241003,000000,25.54,25.54,25.4,25.43,7324,0
+FITBP.US,D,20241004,000000,25.38,25.42,25.23,25.3,10086,0
+FITBP.US,D,20241007,000000,25.24,25.24,25.01,25.01,12144,0
+FITBP.US,D,20241008,000000,25.22,25.29,25.03,25.29,3137,0
+FITBP.US,D,20241009,000000,25.27,25.27,25.08,25.08,14439,0
+FITBP.US,D,20241010,000000,25.2,25.23,25.0601,25.07,4886,0
+FITBP.US,D,20241011,000000,25.18,25.38,25.18,25.38,6996,0
+FITBP.US,D,20241014,000000,25.3496,25.35,25.16,25.18,4550,0
+FITBP.US,D,20241015,000000,25.4,25.56,25.39,25.39,4203,0
+FITBP.US,D,20241016,000000,25.2915,25.5,25.2915,25.35,5745,0
+FITBP.US,D,20241017,000000,25.42,25.43,25.03,25.03,9054,0
+FITBP.US,D,20241018,000000,25.06,25.25,25.02,25.02,13608,0
+FITBP.US,D,20241021,000000,25.02,25.09,25,25.025,7467,0
+FITBP.US,D,20241022,000000,25.0359,25.2001,25,25.15,7611,0
+FITBP.US,D,20241023,000000,25.1,25.1,24.96,25,4991,0
+FITBP.US,D,20241024,000000,25.0701,25.25,25.0701,25.12,10204,0
+FITBP.US,D,20241025,000000,25.33,25.33,25.08,25.17,6327,0
+FITBP.US,D,20241028,000000,25.15,25.33,25.06,25.22,6310,0
+FITBP.US,D,20241029,000000,25.05,25.16,25,25.01,5953,0
+FITBP.US,D,20241030,000000,25.135,25.1475,24.9733,25.01,1413,0
+FITBP.US,D,20241031,000000,25.1914,25.1914,24.67,24.67,35398,0
+FITBP.US,D,20241101,000000,24.9,24.9,24.52,24.61,15107,0
+FITBP.US,D,20241104,000000,24.8036,25,24.7,24.75,7624,0
+FITBP.US,D,20241105,000000,24.9628,24.9628,24.75,24.85,8929,0
+FITBP.US,D,20241106,000000,24.42,24.98,24.42,24.85,6703,0
+FITBP.US,D,20241107,000000,24.96,25.17,24.85,25.15,20778,0
+FITBP.US,D,20241108,000000,25.25,25.25,25.1701,25.24,4537,0
+FITBP.US,D,20241111,000000,25.25,25.2501,24.97,24.97,2642,0
+FITBP.US,D,20241112,000000,25.052903,25.052903,24.77,24.87,5607,0
+FITBP.US,D,20241113,000000,24.99,25.025,24.75,24.75,12472,0
+FITBP.US,D,20241114,000000,24.8,24.8,24.8,24.8,1476,0
+FITBP.US,D,20241115,000000,25.28,25.28,24.75,24.85,3479,0
+FITBP.US,D,20241118,000000,24.9321,25,24.76,24.86,4607,0
+FITBP.US,D,20241119,000000,24.9,24.96,24.65,24.68,22288,0
+FITBP.US,D,20241120,000000,24.81,24.85,24.46,24.68,7133,0
+FITBP.US,D,20241121,000000,24.75,24.9,24.75,24.78,3871,0
+FITBP.US,D,20241122,000000,24.87,24.96,24.78,24.82,7275,0
+FITBP.US,D,20241125,000000,25.05,25.1,25,25,2393,0
+FITBP.US,D,20241126,000000,24.925,25.005,24.7662,24.8377,2994,0
+FITBP.US,D,20241127,000000,24.82,25.05,24.82,24.93,3249,0
+FITBP.US,D,20241129,000000,25.0305,25.25,25.0305,25.25,6203,0
+FITBP.US,D,20241202,000000,25.012,25.2899,25.01,25.1,5097,0
+FITBP.US,D,20241203,000000,25.04,25.14,25,25.03,2791,0
+FITBP.US,D,20241204,000000,25.04,25.195,25.02,25.09,3674,0
+FITBP.US,D,20241205,000000,25.05,25.19,25.05,25.155,4133,0
+FITBP.US,D,20241206,000000,25.28,25.29,25.1795,25.1795,4109,0
+FITBP.US,D,20241209,000000,25.11,25.2799,25.08,25.17,5653,0
+FITBP.US,D,20241210,000000,25.11,25.15,25.11,25.15,2047,0
+FITBP.US,D,20241211,000000,25.16,25.29,25.0601,25.09,4199,0
+FITBP.US,D,20241212,000000,25.1,25.2,25,25.2,10995,0
+FITBP.US,D,20241213,000000,25.04,25.08,24.8126,24.83,6475,0
+FITBP.US,D,20241216,000000,25.0675,25.0999,24.91,24.92,7560,0
+FITBP.US,D,20241217,000000,25.14,25.17,24.8401,25.03,9354,0
+FITBP.US,D,20241218,000000,25.05,25.2,24.91,24.95,19177,0
+FITBP.US,D,20241219,000000,24.85,24.93,24.7,24.83,11672,0
+FITBP.US,D,20241220,000000,24.77,25.27,24.77,25.06,16397,0
+FITBP.US,D,20241223,000000,25.15,25.15,25,25.07,7335,0
+FITBP.US,D,20241224,000000,24.92,25.05,24.91,25.03,3962,0
+FITBP.US,D,20241226,000000,24.99,25.06,24.92,25.05,5769,0
+FITBP.US,D,20241227,000000,24.81,24.87,24.32,24.4,25229,0
+FITBP.US,D,20241230,000000,24.5,24.75,24.291875,24.67,13298,0
+FITBP.US,D,20241231,000000,24.59,24.91,24.306,24.87,95457,0
+FITBP.US,D,20250102,000000,24.92,25.14,24.8232,25.05,19742,0
+FITBP.US,D,20250103,000000,25.05,25.26,24.96,25.1,8787,0
+FITBP.US,D,20250106,000000,25.11,25.11,24.77,24.99,12952,0
+FITBP.US,D,20250107,000000,24.88,24.88,24.52,24.62,23762,0
+FITBP.US,D,20250108,000000,24.66,25.03,24.57,24.84,11914,0
+FITBP.US,D,20250110,000000,24.73,24.79,24.5053,24.59,9755,0
+FITBP.US,D,20250113,000000,24.61,24.61,24.13,24.16,17348,0
+FITBP.US,D,20250114,000000,24.31,24.59,24.2,24.2,10594,0
+FITBP.US,D,20250115,000000,24.4121,24.85,24.4121,24.78,6524,0
+FITBP.US,D,20250116,000000,24.78,25.15,24.6145,24.73,7885,0
+FITBP.US,D,20250117,000000,24.77,25.0076,24.66,24.67,5195,0
+FITBP.US,D,20250121,000000,24.845,24.9799,24.78,24.78,3502,0
+FITBP.US,D,20250122,000000,24.91,24.91,24.71,24.72,9202,0
+FITBP.US,D,20250123,000000,24.6155,24.8279,24.6155,24.66,1497,0
+FITBP.US,D,20250124,000000,24.99,24.99,24.71,24.73,7468,0
+FITBP.US,D,20250127,000000,24.62,24.98,24.62,24.95,10004,0
+FITBP.US,D,20250128,000000,24.87,24.9261,24.73,24.77,7923,0
+FITBP.US,D,20250129,000000,24.88,24.94,24.73,24.79,5151,0
+FITBP.US,D,20250130,000000,24.83,24.97,24.83,24.84,11014,0
+FITBP.US,D,20250131,000000,24.835,25.015,24.82,24.84,16737,0
+FITBP.US,D,20250203,000000,24.63,25.01,24.6,24.9,9760,0
+FITBP.US,D,20250204,000000,24.61,24.98,24.61,24.89,6177,0
+FITBP.US,D,20250205,000000,24.93,25.14,24.92,24.95,3286,0
+FITBP.US,D,20250206,000000,25.07,25.15,24.94,25.12,7317,0
+FITBP.US,D,20250207,000000,24.95,25.1,24.77,24.77,4182,0
+FITBP.US,D,20250210,000000,24.91,25.1099,24.8,24.9,4864,0
+FITBP.US,D,20250211,000000,24.9,25.02,24.8,24.8,4812,0
+FITBP.US,D,20250212,000000,24.64,24.77,24.53,24.63,16196,0
+FITBP.US,D,20250213,000000,24.763,25.01,24.75,24.88,20264,0
+FITBP.US,D,20250214,000000,24.7701,24.85,24.7701,24.85,1825,0
+FITBP.US,D,20250218,000000,24.9178,24.9178,24.81,24.81,6640,0
+FITBP.US,D,20250219,000000,24.95,24.96,24.7618,24.78,5324,0
+FITBP.US,D,20250220,000000,24.7625,25.0503,24.7168,24.91,3097,0
+FITBP.US,D,20250221,000000,24.89,24.9649,24.71,24.71,5639,0
+FITBP.US,D,20250224,000000,24.81,24.8899,24.78,24.78,7235,0
+FITBP.US,D,20250225,000000,24.89,24.9247,24.7833,24.82,6500,0
+FITBP.US,D,20250226,000000,24.94,24.94,24.8,24.85,7145,0
+FITBP.US,D,20250227,000000,24.79,25,24.79,24.84,4850,0
+FITBP.US,D,20250228,000000,24.925,25.1,24.8395,24.91,11360,0
+FITBP.US,D,20250303,000000,24.8975,25,24.8575,24.97,7469,0
+FITBP.US,D,20250304,000000,25.3,25.3,24.64,24.78,12648,0
+FITBP.US,D,20250305,000000,24.71,24.93,24.611,24.78,9393,0
+FITBP.US,D,20250306,000000,24.78,25.01,24.665,24.76,21550,0
+FITBP.US,D,20250307,000000,24.9764,24.9764,24.66,24.66,9320,0
+FITBP.US,D,20250310,000000,24.71,24.8,24.51,24.52,7198,0
+FITBP.US,D,20250311,000000,24.6567,24.7,24.53,24.63,3907,0
+FITBP.US,D,20250312,000000,24.7,24.7,24.6,24.68,1382,0
+FITBP.US,D,20250313,000000,24.78,25.05,24.64,24.68,24191,0
+FITBP.US,D,20250314,000000,24.68,24.8838,24.68,24.76,8411,0
+FITBP.US,D,20250317,000000,24.9762,24.9762,24.83,24.85,9569,0
+FITBP.US,D,20250318,000000,24.865,24.9,24.83,24.86,11232,0
+FITBP.US,D,20250319,000000,24.9164,24.93,24.89,24.895,3200,0
+FITBP.US,D,20250320,000000,24.676,24.8899,24.676,24.84,2813,0
+FITBP.US,D,20250321,000000,24.84,24.8997,24.7264,24.76,7315,0
+FITBP.US,D,20250324,000000,24.91,24.91,24.77,24.85,11970,0
+FITBP.US,D,20250325,000000,24.932,24.97,24.815,24.94,11911,0
+FITBP.US,D,20250326,000000,24.8749,24.9823,24.8,24.86,22805,0
+FITBP.US,D,20250327,000000,24.58,24.58,24.35,24.46,9070,0
+FITBP.US,D,20250328,000000,24.45,24.5,24.2726,24.38,14532,0
+FITBP.US,D,20250331,000000,24.31,24.42,24.2321,24.41,16757,0
+FITBP.US,D,20250401,000000,24.5,24.5,24.3147,24.37,8875,0
+FITBP.US,D,20250402,000000,24.43,24.55,24.3,24.45,7280,0
+FITBP.US,D,20250403,000000,24.25,24.32,23.82,24.15,14857,0
+FITBP.US,D,20250404,000000,23.93,24.479,23.72,24.15,20510,0
+FITBP.US,D,20250407,000000,23.9,24,23.04,23.86,24458,0
+FITBP.US,D,20250408,000000,23.965,24.185,23.6355,23.85,20307,0
+FITBP.US,D,20250409,000000,23.4097,24.3247,23.4097,24.03,32142,0
+FITBP.US,D,20250410,000000,23.86,23.9461,23.63,23.66,11327,0
+FITBP.US,D,20250411,000000,23.54,23.9,23.4,23.75,24490,0
+FITBP.US,D,20250414,000000,23.78,23.9786,23.68,23.69,13983,0
+FITBP.US,D,20250415,000000,23.81,24,23.7,23.75,17235,0
+FITBP.US,D,20250416,000000,23.94,24.05,23.66,23.69,10542,0
+FITBP.US,D,20250417,000000,23.66,24.11,23.66,23.76,10508,0
+FITBP.US,D,20250421,000000,23.98,24.23,23.5,23.82,13485,0
+FITBP.US,D,20250422,000000,24.0975,24.2412,23.96,24.01,20397,0
+FITBP.US,D,20250423,000000,24.23,24.4499,24.05,24.16,12746,0
+FITBP.US,D,20250424,000000,24.25,24.45,24.25,24.4,6416,0
+FITBP.US,D,20250425,000000,24.44,24.49,24.3801,24.41,10752,0
+FITBP.US,D,20250428,000000,24.43,24.46,24.09,24.36,4353,0
+FITBP.US,D,20250429,000000,24.48,24.5,24.2,24.3542,7572,0
+FITBP.US,D,20250430,000000,24.24,24.43,24.24,24.38,11051,0
+FITBP.US,D,20250501,000000,24.1335,24.58,24.1335,24.41,8319,0
+FITBP.US,D,20250502,000000,24.6,24.84,24.526,24.57,8331,0
+FITBP.US,D,20250505,000000,24.5,24.8599,24.4374,24.55,19707,0
+FITBP.US,D,20250506,000000,24.4512,24.85,24.4512,24.63,3494,0
+FITBP.US,D,20250507,000000,24.82,24.82,24.5101,24.55,46736,0
+FITBP.US,D,20250508,000000,24.655,24.6925,24.45,24.45,57527,0
+FITBP.US,D,20250509,000000,24.6506,24.6506,24.41,24.41,11268,0
+FITBP.US,D,20250512,000000,24.58,24.58,24.38,24.38,5863,0
+FITBP.US,D,20250513,000000,24.4,24.58,24.3151,24.36,19620,0
+FITBP.US,D,20250514,000000,24.4,24.5263,24.2,24.2,8510,0
+FITBP.US,D,20250515,000000,24.3463,24.35,24.2,24.22,5655,0
+FITBP.US,D,20250516,000000,24.3,24.59,24.23,24.44,25590,0
+FITBP.US,D,20250519,000000,24.3,24.4,24.2426,24.4,5376,0
+FITBP.US,D,20250520,000000,24.51,24.51,24.34,24.34,9269,0
+FITBP.US,D,20250521,000000,24.2501,24.36,23.96,24,8243,0
+FITBP.US,D,20250522,000000,24.2601,24.3999,24.07,24.21,5102,0
+FITBP.US,D,20250523,000000,24.21,24.45,24.21,24.23,5815,0
+FITBP.US,D,20250527,000000,24.2572,24.48,24.25,24.33,10598,0
+FITBP.US,D,20250528,000000,24.27,24.35,24.26,24.28,1743,0
+FITBP.US,D,20250529,000000,24.3235,24.5067,24.3166,24.3166,1055,0
+FITBP.US,D,20250530,000000,24.27,24.39,24.05,24.06,51545,0
+FITBP.US,D,20250602,000000,24.1,24.1322,24.0573,24.0573,4812,0
+FITBP.US,D,20250603,000000,24.1817,24.1817,23.88,23.88,7554,0
+FITBP.US,D,20250604,000000,23.9,24.0435,23.9,23.95,7021,0
+FITBP.US,D,20250605,000000,24.0065,24.13,23.99,24.1004,9572,0
+FITBP.US,D,20250606,000000,24.12,24.5,24.07,24.34,55255,0
+FITBP.US,D,20250609,000000,24.32,24.44,24.29,24.315,8318,0
+FITBP.US,D,20250610,000000,24.14,24.49,24.14,24.44,8818,0
+FITBP.US,D,20250611,000000,24.4712,24.53,24.26,24.28,13367,0
+FITBP.US,D,20250612,000000,24.27,24.4,24.23,24.37,4224,0
+FITBP.US,D,20250613,000000,24.18,24.64,24.12,24.34,17479,0
+FITBP.US,D,20250616,000000,24.4521,24.4815,24.305,24.305,2292,0
+FITBP.US,D,20250617,000000,24.3135,24.43,24.3057,24.38,5799,0
+FITBP.US,D,20250618,000000,24.38,24.5,24.35,24.4599,5913,0
+FITBP.US,D,20250620,000000,24.41,24.55,24.4,24.4,15325,0
+FITBP.US,D,20250623,000000,24.5,24.62,24.4,24.5,11792,0
+FITBP.US,D,20250624,000000,24.63,24.86,24.4294,24.81,14874,0
+FITBP.US,D,20250625,000000,24.81,24.9699,24.65,24.65,16472,0
+FITBP.US,D,20250626,000000,24.46,24.5587,24.3,24.4,10563,0
+FITBP.US,D,20250627,000000,24.5,24.53,24.32,24.38,30720,0
+FITBP.US,D,20250630,000000,24.52,24.65,24.14,24.14,110730,0
+FITBP.US,D,20250701,000000,24.1714,24.39,24.1714,24.39,5171,0
+FITBP.US,D,20250702,000000,24.3,24.5,24.3,24.5,9146,0
+FITBP.US,D,20250703,000000,24.47,24.52,24.43,24.52,2310,0
+FITBP.US,D,20250707,000000,24.27,24.4072,24.27,24.36,4811,0
+FITBP.US,D,20250708,000000,24.2848,24.4499,24.28,24.43,3906,0
+FITBP.US,D,20250709,000000,24.41,24.5299,24.41,24.48,7603,0
+FITBP.US,D,20250710,000000,24.4401,24.5499,24.43,24.5,12902,0
+FITBP.US,D,20250711,000000,24.3701,24.6,24.3701,24.485,3396,0
+FITBP.US,D,20250714,000000,24.34,24.415,24.2362,24.2362,6745,0
+FITBP.US,D,20250715,000000,24.3,24.31,24.08,24.24,13471,0
+FITBP.US,D,20250716,000000,24.3299,24.33,23.99,24.1,11526,0
+FITBP.US,D,20250717,000000,24.181,24.35,23.95,24.05,35100,0
+FITBP.US,D,20250718,000000,24.17,24.29,24.06,24.07,11677,0
+FITBP.US,D,20250721,000000,24.1,24.2999,24.08,24.24,5804,0
+FITBP.US,D,20250722,000000,24.3,24.3,24.11,24.225,18450,0
+FITBP.US,D,20250723,000000,24.1201,24.2885,24.1201,24.19,9493,0
+FITBP.US,D,20250724,000000,24.2029,24.3,24.1833,24.1833,8167,0
+FITBP.US,D,20250725,000000,24.24,24.32,24.19,24.3,4240,0
+FITBP.US,D,20250728,000000,24.2338,24.33,24.16,24.18,5085,0
+FITBP.US,D,20250729,000000,24.25,24.4499,24.25,24.35,5862,0
+FITBP.US,D,20250730,000000,24.21,24.4003,24.2,24.285,3761,0
+FITBP.US,D,20250731,000000,24.2852,24.48,24.1,24.39,51898,0
+FITBP.US,D,20250801,000000,24.1217,24.55,24.1217,24.45,3266,0
+FITBP.US,D,20250804,000000,24.48,24.4983,24.1923,24.34,19545,0
+FITBP.US,D,20250805,000000,24.38,24.4671,24.165,24.2209,20010,0
+FITBP.US,D,20250806,000000,24.325,24.3475,24.1,24.28,11483,0
+FITBP.US,D,20250807,000000,24.12,24.2991,24.12,24.27,26176,0
+FITBP.US,D,20250808,000000,24.28,24.3,24.16,24.3,7591,0
+FITBP.US,D,20250811,000000,24.2999,24.2999,24.1701,24.1701,8706,0
+FITBP.US,D,20250812,000000,24.28,24.2899,24.2164,24.27,7227,0
+FITBP.US,D,20250813,000000,24.415,24.415,24.27,24.3,32557,0
+FITBP.US,D,20250814,000000,24.255,24.3899,24.2368,24.29,6118,0
+FITBP.US,D,20250815,000000,24.303,24.368,24.24,24.2899,13505,0
+FITBP.US,D,20250818,000000,24.3,24.3266,24.226,24.226,4211,0
+FITBP.US,D,20250819,000000,24.21,24.3211,24.21,24.3211,28719,0
+FITBP.US,D,20250820,000000,24.32,24.37,24.26,24.36,52630,0
+FITBP.US,D,20250821,000000,24.24,24.38,24.24,24.38,13117,0
+FITBP.US,D,20250822,000000,24.54,24.58,24.3852,24.58,6168,0
+FITBP.US,D,20250825,000000,24.54,24.63,24.5,24.5,8679,0
+FITBP.US,D,20250826,000000,24.5082,24.5604,24.22,24.38,4816,0
+FITBP.US,D,20250827,000000,24.29,24.5,24.29,24.4,4650,0
+FITBP.US,D,20250828,000000,24.4138,24.5199,24.26,24.42,4647,0
+FITBP.US,D,20250829,000000,24.3775,24.4,24.12,24.12,45170,0
+FITBP.US,D,20250902,000000,24.18,24.3199,24,24.2238,7583,0
+FITBP.US,D,20250903,000000,24.34,24.38,24.3,24.37,8483,0
+FITBP.US,D,20250904,000000,24.1939,24.46,24.1939,24.43,14266,0
+FITBP.US,D,20250905,000000,24.385,24.9251,24.385,24.81,24966,0
+FITBP.US,D,20250908,000000,24.8423,24.93,24.79,24.83,9148,0
+FITBP.US,D,20250909,000000,24.81,24.8799,24.4453,24.57,13636,0
+FITBP.US,D,20250910,000000,24.61,24.8555,24.61,24.76,10694,0
+FITBP.US,D,20250911,000000,24.8387,24.92,24.81,24.8572,6763,0
+FITBP.US,D,20250912,000000,24.82,24.85,24.6195,24.85,13617,0
+FITBP.US,D,20250915,000000,24.77,24.9394,24.73,24.8799,15318,0
+FITBP.US,D,20250916,000000,24.85,25,24.7675,24.91,23944,0
+FITBP.US,D,20250917,000000,24.97,25.14,24.97,25.06,22013,0
+FITBP.US,D,20250918,000000,25,25.485,24.93,25.38,18340,0
+FITBP.US,D,20250919,000000,25.125,25.4975,25.125,25.43,8153,0
+FITBP.US,D,20250922,000000,25.0727,25.25,24.92,25,16424,0
+FITBP.US,D,20250923,000000,25.03,25.03,24.68,24.75,22364,0
+FITBP.US,D,20250924,000000,24.8379,25.0492,24.8,24.83,18405,0
+FITBP.US,D,20250925,000000,25.1099,25.1099,24.72,24.8,16882,0
+FITBP.US,D,20250926,000000,24.38,24.59,24.17,24.39,16741,0
+FITBP.US,D,20250929,000000,24.4,24.8099,24.18,24.31,17986,0
+FITBP.US,D,20250930,000000,24.2,24.4099,24.07,24.12,206749,0
+FITBP.US,D,20251001,000000,24.17,24.42,24.13,24.3747,15891,0
+FITBP.US,D,20251002,000000,24.38,24.47,24.22,24.34,12786,0
+FITBP.US,D,20251003,000000,24.23,24.48,24.23,24.43,21796,0
+FITBP.US,D,20251006,000000,24.4,24.63,24.37,24.58,22948,0
+FITBP.US,D,20251007,000000,24.58,24.7,24.58,24.61,9306,0
+FITBP.US,D,20251008,000000,24.67,24.98,24.47,24.92,28432,0
+FITBP.US,D,20251009,000000,24.97,25.0324,24.61,24.84,13212,0
+FITBP.US,D,20251010,000000,24.8225,24.8225,24.5001,24.53,7493,0
+FITBP.US,D,20251013,000000,24.8374,24.9,24.5301,24.74,12438,0
+FITBP.US,D,20251014,000000,24.72,24.9038,24.69,24.79,3639,0
+FITBP.US,D,20251015,000000,24.66,24.93,24.66,24.87,5120,0
+FITBP.US,D,20251016,000000,24.68,24.93,24.57,24.7,12056,0
+FITBP.US,D,20251017,000000,24.75,24.89,24.5343,24.8,13069,0
+FITBP.US,D,20251020,000000,24.81,24.9754,24.8,24.955,11115,0
+FITBP.US,D,20251021,000000,24.815,25.35,24.811,25.02,11727,0
+FITBP.US,D,20251022,000000,24.9936,24.9936,24.6933,24.98,3488,0
+FITBP.US,D,20251023,000000,24.94,25.1747,24.91,24.91,3498,0
+FITBP.US,D,20251024,000000,24.9,25.22,24.82,25.01,6156,0
+FITBP.US,D,20251027,000000,25.12,25.22,24.99,25.2,8224,0
+FITBP.US,D,20251028,000000,25.065,25.29,24.83,25.2,7535,0
+FITBP.US,D,20251029,000000,25.3,25.338,25.06,25.06,6269,0
+FITBP.US,D,20251030,000000,25.11,25.15,24.78,24.84,16410,0
+FITBP.US,D,20251031,000000,24.9075,24.9599,24.75,24.92,6978,0
+FITBP.US,D,20251103,000000,25.15,25.1897,24.7635,25,7636,0
+FITBP.US,D,20251104,000000,24.9,25.1299,24.9,24.93,5058,0
+FITBP.US,D,20251105,000000,25.14,25.14,24.91,25,8377,0
+FITBP.US,D,20251106,000000,24.86,25.08,24.86,25,8997,0
+FITBP.US,D,20251107,000000,25,25,24.7388,24.86,10963,0
+FITBP.US,D,20251110,000000,24.99,25.04,24.8407,25,6554,0
+FITBP.US,D,20251111,000000,24.9,25.02,24.885,24.885,6069,0
+FITBP.US,D,20251112,000000,25.08,25.08,24.9162,24.92,3940,0
+FITBP.US,D,20251113,000000,24.82,24.9199,24.73,24.73,6676,0
+FITBP.US,D,20251114,000000,24.7,24.88,24.7,24.8,1489,0
+FITBP.US,D,20251117,000000,24.7966,24.9299,24.56,24.56,4182,0
+FITBP.US,D,20251118,000000,24.66,24.79,24.515,24.68,10325,0
+FITBP.US,D,20251119,000000,24.7,25.09,24.7,24.83,9034,0
+FITBP.US,D,20251120,000000,25,25.01,24.7524,24.82,16531,0
+FITBP.US,D,20251121,000000,24.84,25.0316,24.75,24.87,7659,0
+FITBP.US,D,20251124,000000,24.88,24.94,24.86,24.94,3330,0
+FITBP.US,D,20251125,000000,24.99,25,24.7162,24.87,12730,0
+FITBP.US,D,20251126,000000,24.88,25.08,24.7418,24.9,8418,0
+FITBP.US,D,20251128,000000,24.99,24.99,24.97,24.97,643,0
+FITBP.US,D,20251201,000000,24.85,24.9,24.82,24.84,7556,0
+FITBP.US,D,20251202,000000,24.83,24.95,24.83,24.92,7094,0
+FITBP.US,D,20251203,000000,24.9,25,24.87,24.9,8164,0
+FITBP.US,D,20251204,000000,24.89,24.91,24.74,24.78,12691,0
+FITBP.US,D,20251205,000000,24.83,24.95,24.65,24.65,16919,0
+FITBP.US,D,20251208,000000,24.83,24.83,24.62,24.67,5165,0
+FITBP.US,D,20251209,000000,24.7846,24.8,24.71,24.71,4196,0
+FITBP.US,D,20251210,000000,24.73,24.8318,24.65,24.82,3791,0
+FITBP.US,D,20251211,000000,24.755,24.9999,24.66,24.8642,14172,0
+FITBP.US,D,20251212,000000,24.74,24.8908,24.7301,24.8476,7321,0
+FITBP.US,D,20251215,000000,24.98,24.98,24.75,24.75,11041,0
+FITBP.US,D,20251216,000000,24.85,24.9169,24.7,24.87,12455,0
+FITBP.US,D,20251217,000000,24.9999,24.9999,24.82,24.82,5563,0
+FITBP.US,D,20251218,000000,24.82,25,24.79,24.83,8781,0
+FITBP.US,D,20251219,000000,24.85,24.9,24.82,24.88,5770,0
+FITBP.US,D,20251222,000000,24.86,24.9999,24.8,24.8,4586,0
+FITBP.US,D,20251223,000000,24.76,24.99,24.76,24.8,3903,0
+FITBP.US,D,20251224,000000,24.82,24.9243,24.81,24.82,4035,0
+FITBP.US,D,20251226,000000,24.91,24.93,24.84,24.93,2770,0
+FITBP.US,D,20251229,000000,24.6799,24.68,24.4878,24.61,11525,0
+FITBP.US,D,20251230,000000,24.66,24.68,24.43,24.56,13932,0
+FITBP.US,D,20251231,000000,24.56,24.6999,24.42,24.65,14785,0
+FITBP.US,D,20260102,000000,24.67,24.76,24.5901,24.75,5795,0
+FITBP.US,D,20260105,000000,24.7477,24.8499,24.5,24.54,16381,0
+FITBP.US,D,20260106,000000,24.82,24.82,24.46,24.71,11334,0
+FITBP.US,D,20260107,000000,24.58,24.7,24.42,24.42,21112,0
+FITBP.US,D,20260108,000000,24.52,24.6,24.43,24.5,10117,0
+FITBP.US,D,20260109,000000,24.51,24.6,24.48,24.48,6580,0
+FITBP.US,D,20260112,000000,24.47,24.515,24.44,24.47,3310,0
+FITBP.US,D,20260113,000000,24.51,24.75,24.48,24.51,4306,0
+FITBP.US,D,20260114,000000,24.47,24.6599,24.47,24.6124,7910,0
+FITBP.US,D,20260115,000000,24.51,24.7567,24.5,24.54,9729,0
+FITBP.US,D,20260116,000000,24.61,24.7,24.565,24.62,9122,0
+FITBP.US,D,20260120,000000,24.58,24.78,24.46,24.611,27900,0
+FITBP.US,D,20260121,000000,24.6,24.76,24.54,24.75,14019,0
+FITBP.US,D,20260122,000000,24.82,24.85,24.62,24.81,12573,0
+FITBP.US,D,20260123,000000,24.8,24.9,24.72,24.9,16076,0
+FITBP.US,D,20260126,000000,24.87,24.87,24.8201,24.87,3369,0
+FITBP.US,D,20260127,000000,24.86,24.9,24.75,24.84,4654,0
+FITBP.US,D,20260128,000000,24.85,24.85,24.7901,24.81,5681,0
+FITBP.US,D,20260129,000000,24.89,24.89,24.71,24.87,15054,0
+FITBP.US,D,20260130,000000,24.71,24.8325,24.57,24.58,25707,0
+FITBP.US,D,20260202,000000,24.8821,24.8821,24.61,24.61,3957,0
+FITBP.US,D,20260203,000000,24.65,24.8499,24.53,24.5472,10354,0
+FITBP.US,D,20260204,000000,24.6,24.69,24.45,24.54,7458,0
+FITBP.US,D,20260205,000000,24.46,24.65,24.46,24.52,7712,0
+FITBP.US,D,20260206,000000,24.635,24.7199,24.6,24.6456,6534,0
+FITBP.US,D,20260209,000000,24.65,24.775,24.65,24.71,12185,0
+FITBP.US,D,20260210,000000,24.66,24.89,24.66,24.7003,15127,0
+FITBP.US,D,20260211,000000,24.66,24.7521,24.56,24.56,16076,0
+FITBP.US,D,20260212,000000,24.72,24.8,24.6,24.65,7507,0
+FITBP.US,D,20260213,000000,24.63,24.6499,24.57,24.62,4943,0
+FITBP.US,D,20260217,000000,24.73,24.88,24.7,24.88,15155,0
+FITBP.US,D,20260218,000000,24.7385,24.9,24.7385,24.83,13394,0
diff --git a/daily/us/nasdaq stocks/1/fnwb.us.txt b/daily/us/nasdaq stocks/1/fnwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..364dd0f4f1d19a019ee2149487cf061dde63dfa6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fnwb.us.txt	
@@ -0,0 +1,2773 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNWB.US,D,20150210,000000,11.8333,11.9587,11.7404,11.8727,341895.993844,0
+FNWB.US,D,20150211,000000,11.8727,11.9123,11.853,11.8727,70221.673180134,0
+FNWB.US,D,20150212,000000,11.853,11.9024,11.7207,11.863,235933.96354237,0
+FNWB.US,D,20150213,000000,11.931,11.931,11.8145,11.8432,135954.15087316,0
+FNWB.US,D,20150217,000000,11.8145,11.8333,11.7681,11.8244,175389.58586851,0
+FNWB.US,D,20150218,000000,11.7681,11.8333,11.7681,11.8145,52543.44013943,0
+FNWB.US,D,20150219,000000,11.7681,11.863,11.7681,11.8333,144011.81109426,0
+FNWB.US,D,20150220,000000,11.7681,11.863,11.7681,11.8333,57766.991837758,0
+FNWB.US,D,20150223,000000,11.863,11.863,11.8056,11.8244,91767.177964916,0
+FNWB.US,D,20150224,000000,11.8333,11.853,11.8145,11.8333,74717.959003069,0
+FNWB.US,D,20150225,000000,11.8333,11.8432,11.8056,11.8244,97049.478160143,0
+FNWB.US,D,20150226,000000,11.8244,11.8244,11.7681,11.8244,39492.157682004,0
+FNWB.US,D,20150227,000000,11.7681,11.8333,11.7681,11.8333,92927.967231212,0
+FNWB.US,D,20150302,000000,11.8333,11.8333,11.7681,11.8244,93840.594743369,0
+FNWB.US,D,20150303,000000,11.8145,11.8333,11.7771,11.8333,72469.309639042,0
+FNWB.US,D,20150304,000000,11.7681,11.8333,11.7404,11.8145,54590.52138479,0
+FNWB.US,D,20150305,000000,11.8145,11.8244,11.7504,11.7869,33324.578412832,0
+FNWB.US,D,20150306,000000,11.8056,11.8056,11.626,11.8056,65379.986711644,0
+FNWB.US,D,20150309,000000,11.8056,11.853,11.7307,11.7592,90139.439438794,0
+FNWB.US,D,20150310,000000,11.8145,11.8145,11.6536,11.7307,125049.21436275,0
+FNWB.US,D,20150311,000000,11.7968,11.8145,11.7307,11.7404,39250.073358579,0
+FNWB.US,D,20150312,000000,11.7968,11.7968,11.7404,11.7681,32691.5127135,0
+FNWB.US,D,20150313,000000,11.7869,11.7869,11.7307,11.7504,24225.651729475,0
+FNWB.US,D,20150316,000000,11.7592,11.7592,11.711,11.7207,51628.786817035,0
+FNWB.US,D,20150317,000000,11.692,11.7681,11.5874,11.7592,100929.91767077,0
+FNWB.US,D,20150318,000000,11.7592,11.8244,11.6447,11.8145,165040.73426838,0
+FNWB.US,D,20150319,000000,11.7681,11.7968,11.55,11.626,81567.223417281,0
+FNWB.US,D,20150320,000000,11.541,11.8145,11.541,11.7592,495118.15118469,0
+FNWB.US,D,20150323,000000,11.626,11.8056,11.626,11.7681,74268.229130264,0
+FNWB.US,D,20150324,000000,11.7771,11.8056,11.7504,11.7869,26130.926258184,0
+FNWB.US,D,20150325,000000,11.7968,11.8145,11.7968,11.8145,43271.306680735,0
+FNWB.US,D,20150326,000000,11.8145,11.8145,11.5974,11.7404,8569.1773061568,0
+FNWB.US,D,20150327,000000,11.7504,11.7504,11.626,11.6348,9416.9788907022,0
+FNWB.US,D,20150330,000000,11.711,11.7869,11.6447,11.6723,3704.1940199309,0
+FNWB.US,D,20150331,000000,11.6723,11.8145,11.6348,11.7968,64218.184540229,0
+FNWB.US,D,20150401,000000,11.7504,11.8145,11.702,11.7968,65486.341749131,0
+FNWB.US,D,20150402,000000,11.8145,11.8145,11.6447,11.7592,21370.272199208,0
+FNWB.US,D,20150406,000000,11.6723,11.7504,11.6536,11.6723,41050.005754919,0
+FNWB.US,D,20150407,000000,11.6625,11.692,11.626,11.6823,13001.650106599,0
+FNWB.US,D,20150408,000000,11.6447,11.702,11.626,11.692,24965.072466294,0
+FNWB.US,D,20150409,000000,11.626,11.6723,11.55,11.5786,41175.605989666,0
+FNWB.US,D,20150410,000000,11.6161,11.6823,11.6161,11.6823,7724.4144369683,0
+FNWB.US,D,20150413,000000,11.6348,11.6723,11.5874,11.626,40519.243472599,0
+FNWB.US,D,20150414,000000,11.626,11.6447,11.5874,11.6072,27929.845749405,0
+FNWB.US,D,20150415,000000,11.626,11.626,11.5786,11.6072,23321.127458269,0
+FNWB.US,D,20150416,000000,11.5874,11.6072,11.5874,11.6072,13022.921114097,0
+FNWB.US,D,20150417,000000,11.55,11.6161,11.5124,11.5321,27929.845749405,0
+FNWB.US,D,20150420,000000,11.5351,11.626,11.4847,11.5361,32832.306525032,0
+FNWB.US,D,20150421,000000,11.541,11.541,11.4296,11.5223,29666.978028373,0
+FNWB.US,D,20150422,000000,11.4937,11.5321,11.4937,11.5124,15470.099881434,0
+FNWB.US,D,20150423,000000,11.5321,11.5321,11.5124,11.5124,7087.2971171606,0
+FNWB.US,D,20150424,000000,11.5124,11.5321,11.5124,11.5321,3915.8911897875,0
+FNWB.US,D,20150427,000000,11.5321,11.5321,11.465,11.5321,21476.627236695,0
+FNWB.US,D,20150428,000000,11.5223,11.5321,11.4453,11.5223,12801.09489305,0
+FNWB.US,D,20150429,000000,11.5223,11.5223,11.4009,11.4453,19994.747047699,0
+FNWB.US,D,20150430,000000,11.4364,11.4847,11.4107,11.4453,68555.444259492,0
+FNWB.US,D,20150501,000000,11.4847,11.4847,11.2014,11.3712,47184.159155165,0
+FNWB.US,D,20150504,000000,11.305,11.4206,11.2014,11.4206,53426.693403137,0
+FNWB.US,D,20150505,000000,11.3427,11.5124,11.3327,11.5124,43587.333077841,0
+FNWB.US,D,20150506,000000,11.465,11.465,11.3614,11.3811,18475.389369302,0
+FNWB.US,D,20150507,000000,11.4009,11.4364,11.3427,11.3427,28344.123943048,0
+FNWB.US,D,20150508,000000,11.3614,11.4009,11.305,11.3327,10157.412532641,0
+FNWB.US,D,20150511,000000,11.3811,11.3811,11.3239,11.3427,10051.057495153,0
+FNWB.US,D,20150512,000000,11.3427,11.3614,11.2873,11.3427,29779.410496573,0
+FNWB.US,D,20150513,000000,11.3427,11.4206,11.2676,11.3239,68767.141429349,0
+FNWB.US,D,20150514,000000,11.305,11.5321,11.305,11.4552,51945.826119262,0
+FNWB.US,D,20150515,000000,11.4364,11.5124,11.4364,11.5124,18111.756431606,0
+FNWB.US,D,20150518,000000,11.5124,11.5667,11.4847,11.541,19626.049584408,0
+FNWB.US,D,20150519,000000,11.5687,11.6072,11.5687,11.5786,32055.408298811,0
+FNWB.US,D,20150520,000000,11.5974,11.6536,11.5974,11.626,20735.180689637,0
+FNWB.US,D,20150521,000000,11.6536,11.7504,11.626,11.6536,23062.836652942,0
+FNWB.US,D,20150522,000000,11.626,11.711,11.626,11.711,3068.0896052422,0
+FNWB.US,D,20150526,000000,11.6625,11.853,11.6625,11.8056,40675.230860915,0
+FNWB.US,D,20150527,000000,11.7968,11.7968,11.6447,11.6447,14177.632949679,0
+FNWB.US,D,20150528,000000,11.6723,11.7869,11.6576,11.6625,15361.719033708,0
+FNWB.US,D,20150529,000000,11.7681,11.7681,11.6072,11.626,15442.751443222,0
+FNWB.US,D,20150601,000000,11.7207,11.7207,11.6072,11.6161,16716.986082838,0
+FNWB.US,D,20150602,000000,11.626,11.6536,11.6161,11.626,19932.959835445,0
+FNWB.US,D,20150603,000000,11.6723,11.711,11.626,11.626,42635.202266047,0
+FNWB.US,D,20150604,000000,11.5974,11.626,11.5974,11.626,33114.907053213,0
+FNWB.US,D,20150605,000000,11.6161,11.6625,11.5786,11.6536,30259.527522947,0
+FNWB.US,D,20150608,000000,11.7207,11.7207,11.6348,11.6447,12060.661251112,0
+FNWB.US,D,20150609,000000,11.6823,11.6823,11.5124,11.5223,69052.780672887,0
+FNWB.US,D,20150610,000000,11.5786,11.6447,11.5223,11.5223,31941.962925491,0
+FNWB.US,D,20150611,000000,11.6536,11.6625,11.5321,11.6625,49530.04741061,0
+FNWB.US,D,20150612,000000,11.5223,11.6447,11.5036,11.5036,25601.176880983,0
+FNWB.US,D,20150615,000000,11.5036,11.7592,11.5036,11.626,48982.065741268,0
+FNWB.US,D,20150616,000000,11.711,11.8145,11.6625,11.6625,48666.039344161,0
+FNWB.US,D,20150617,000000,11.7504,11.8056,11.6072,11.7404,45704.304776408,0
+FNWB.US,D,20150618,000000,11.7504,11.8244,11.626,11.6823,56812.835215725,0
+FNWB.US,D,20150619,000000,11.7968,11.8056,11.4009,11.4009,217514.28395462,0
+FNWB.US,D,20150622,000000,11.5321,11.626,11.4937,11.6072,38615.994754128,0
+FNWB.US,D,20150623,000000,11.7207,11.7207,11.6072,11.6161,9255.9269767921,0
+FNWB.US,D,20150624,000000,11.6072,11.7207,11.6072,11.7207,16716.986082838,0
+FNWB.US,D,20150625,000000,11.7207,11.7681,11.6823,11.6823,14280.94927181,0
+FNWB.US,D,20150626,000000,11.6536,11.8244,11.6072,11.8244,37663.863942333,0
+FNWB.US,D,20150629,000000,11.7207,11.7968,11.6823,11.7207,15128.750856354,0
+FNWB.US,D,20150630,000000,11.7771,11.7869,11.71,11.7869,10667.916712582,0
+FNWB.US,D,20150701,000000,11.7968,11.7968,11.6625,11.7771,2328.6688684225,0
+FNWB.US,D,20150702,000000,11.7404,11.7968,11.7404,11.7869,3068.0896052422,0
+FNWB.US,D,20150706,000000,11.7307,11.7968,11.5588,11.5687,29623.423108258,0
+FNWB.US,D,20150707,000000,11.7592,11.7592,11.55,11.6072,9097.9137782389,0
+FNWB.US,D,20150708,000000,11.55,11.5786,11.55,11.55,6347.876380341,0
+FNWB.US,D,20150709,000000,11.626,11.7592,11.5321,11.5874,20524.4964249,0
+FNWB.US,D,20150710,000000,11.6723,11.7869,11.6447,11.7869,6029.8241729967,0
+FNWB.US,D,20150713,000000,11.7968,11.7968,11.692,11.7771,4867.0090964638,0
+FNWB.US,D,20150714,000000,11.7207,11.8145,11.7207,11.8145,10030.799392774,0
+FNWB.US,D,20150715,000000,11.8145,11.8244,11.7771,11.8145,5731.017162912,0
+FNWB.US,D,20150716,000000,11.7681,11.8244,11.7592,11.8244,6029.8241729967,0
+FNWB.US,D,20150717,000000,11.8244,11.863,11.8145,11.8244,11214.885476805,0
+FNWB.US,D,20150720,000000,11.8333,11.863,11.7404,11.8244,3386.1418125865,0
+FNWB.US,D,20150721,000000,11.8333,11.863,11.8244,11.863,11425.569741543,0
+FNWB.US,D,20150722,000000,11.8244,11.8333,11.7681,11.8145,4125.5625494062,0
+FNWB.US,D,20150723,000000,11.863,11.863,11.6723,11.7207,16822.328215207,0
+FNWB.US,D,20150724,000000,11.853,11.863,11.7504,11.7504,7087.2971171606,0
+FNWB.US,D,20150727,000000,11.692,11.7504,11.692,11.711,954.15662203307,0
+FNWB.US,D,20150728,000000,11.692,11.7207,11.6823,11.692,4338.2726243817,0
+FNWB.US,D,20150729,000000,11.7307,11.7307,11.6723,11.6723,4867.0090964638,0
+FNWB.US,D,20150730,000000,11.6723,11.8056,11.6723,11.6823,4762.6798692139,0
+FNWB.US,D,20150731,000000,11.692,11.692,11.626,11.626,3704.1940199309,0
+FNWB.US,D,20150803,000000,11.6823,11.6823,11.5786,11.5786,3124.8122919024,0
+FNWB.US,D,20150804,000000,11.626,11.6723,11.626,11.6447,10577.768156997,0
+FNWB.US,D,20150805,000000,11.6723,11.6823,11.6447,11.6723,13221.450517407,0
+FNWB.US,D,20150806,000000,11.7207,11.7504,11.7207,11.7504,1821.203403838,0
+FNWB.US,D,20150807,000000,11.6536,11.6536,11.6536,11.6536,211.69716985659,0
+FNWB.US,D,20150810,000000,11.6348,11.7207,11.5974,11.7207,4125.5625494062,0
+FNWB.US,D,20150811,000000,11.626,11.6486,11.6161,11.626,2333.7333940172,0
+FNWB.US,D,20150812,000000,11.5874,11.6348,11.5321,11.6072,15235.105893841,0
+FNWB.US,D,20150813,000000,11.55,11.55,11.55,11.55,211.69716985659,0
+FNWB.US,D,20150814,000000,11.5786,11.6447,11.5687,11.5874,3808.5232471809,0
+FNWB.US,D,20150817,000000,11.5786,11.6536,11.5687,11.6072,5606.4298332835,0
+FNWB.US,D,20150818,000000,11.5874,11.5874,11.5036,11.5687,10896.83326946,0
+FNWB.US,D,20150819,000000,11.5321,11.5321,11.465,11.5223,8992.57164587,0
+FNWB.US,D,20150820,000000,11.4364,11.4552,11.4009,11.4009,17984.130386621,0
+FNWB.US,D,20150821,000000,11.391,11.4296,11.391,11.391,10790.478231972,0
+FNWB.US,D,20150824,000000,11.3427,11.391,11.1767,11.2301,27002.024660464,0
+FNWB.US,D,20150825,000000,11.2113,11.2399,11.153,11.153,11530.911873912,0
+FNWB.US,D,20150826,000000,11.1156,11.2014,10.9832,11.2014,29410.713033282,0
+FNWB.US,D,20150827,000000,11.2113,11.2301,11.0573,11.1817,6451.1927024719,0
+FNWB.US,D,20150828,000000,11.0474,11.2489,11.0474,11.2014,10896.83326946,0
+FNWB.US,D,20150831,000000,11.2014,11.391,11.2014,11.3427,9943.6895525463,0
+FNWB.US,D,20150901,000000,11.2489,11.4364,11.2489,11.4296,12272.358420969,0
+FNWB.US,D,20150902,000000,11.4364,11.4364,11.2577,11.2963,12164.990478362,0
+FNWB.US,D,20150903,000000,11.2577,11.4552,11.2577,11.4364,12164.990478362,0
+FNWB.US,D,20150904,000000,11.4364,11.5687,11.4364,11.4937,16822.328215207,0
+FNWB.US,D,20150908,000000,11.5588,11.5588,11.4552,11.5321,7407.3751347429,0
+FNWB.US,D,20150909,000000,11.5786,11.5786,11.391,11.4009,11108.530439317,0
+FNWB.US,D,20150910,000000,11.4937,11.5588,11.4937,11.55,788.04018252837,0
+FNWB.US,D,20150911,000000,11.475,11.5321,11.4107,11.465,7087.2971171606,0
+FNWB.US,D,20150914,000000,11.5223,11.5321,11.2963,11.465,13332.870080489,0
+FNWB.US,D,20150915,000000,11.4453,11.5786,11.4453,11.4453,1057.4729441641,0
+FNWB.US,D,20150916,000000,11.4453,11.5223,11.4364,11.4937,8143.7571562058,0
+FNWB.US,D,20150917,000000,11.55,11.7207,11.55,11.626,48982.065741268,0
+FNWB.US,D,20150918,000000,11.626,11.7681,11.626,11.711,15554.171006305,0
+FNWB.US,D,20150921,000000,11.702,11.7504,11.5223,11.702,21688.324406553,0
+FNWB.US,D,20150922,000000,11.6348,11.7404,11.5124,11.6823,2429.9593803157,0
+FNWB.US,D,20150923,000000,11.5588,11.6823,11.541,11.5687,1162.8150765329,0
+FNWB.US,D,20150924,000000,11.5588,11.6072,11.5124,11.5786,1145.5956895111,0
+FNWB.US,D,20150925,000000,11.5786,11.692,11.5124,11.692,9310.6238532144,0
+FNWB.US,D,20150928,000000,11.702,11.702,11.5124,11.702,5904.2239382492,0
+FNWB.US,D,20150929,000000,11.6072,11.702,11.55,11.702,1589.2481316029,0
+FNWB.US,D,20150930,000000,11.702,11.702,11.55,11.702,4973.3641339516,0
+FNWB.US,D,20151001,000000,11.702,11.702,11.4453,11.5321,28564.937258975,0
+FNWB.US,D,20151002,000000,11.541,11.6161,11.4206,11.4847,10688.17481496,0
+FNWB.US,D,20151005,000000,11.6072,11.626,11.465,11.5124,4712.0346132673,0
+FNWB.US,D,20151006,000000,11.7307,11.7307,11.4296,11.4847,5711.7719656523,0
+FNWB.US,D,20151007,000000,11.5874,11.702,11.4364,11.4364,10259.715949653,0
+FNWB.US,D,20151008,000000,11.55,11.626,11.4847,11.626,954.15662203307,0
+FNWB.US,D,20151009,000000,11.5786,11.6348,11.5786,11.5786,4653.2861163693,0
+FNWB.US,D,20151012,000000,11.71,11.71,11.702,11.702,1277.2733549721,0
+FNWB.US,D,20151013,000000,11.5321,11.6447,11.5321,11.6447,318.05220734436,0
+FNWB.US,D,20151014,000000,11.541,11.55,11.541,11.55,529.74937720095,0
+FNWB.US,D,20151015,000000,11.55,11.7207,11.55,11.711,11425.569741543,0
+FNWB.US,D,20151016,000000,11.6723,11.711,11.6723,11.702,2429.9593803157,0
+FNWB.US,D,20151019,000000,11.692,11.7207,11.692,11.702,2959.7087575165,0
+FNWB.US,D,20151020,000000,11.6723,11.7207,11.6723,11.7207,1657.1127745712,0
+FNWB.US,D,20151021,000000,11.7207,11.7207,11.6723,11.6723,3386.1418125865,0
+FNWB.US,D,20151022,000000,11.7404,11.7404,11.5786,11.5786,3595.8131722052,0
+FNWB.US,D,20151023,000000,11.626,11.626,11.5786,11.6161,5606.4298332835,0
+FNWB.US,D,20151026,000000,11.626,11.711,11.4364,11.55,17666.078179276,0
+FNWB.US,D,20151027,000000,11.626,11.7207,11.5786,11.6536,16502.250197625,0
+FNWB.US,D,20151028,000000,11.702,11.7681,11.5786,11.6536,27507.464314811,0
+FNWB.US,D,20151029,000000,11.7207,11.863,11.692,11.8333,37242.495412857,0
+FNWB.US,D,20151030,000000,11.7681,11.9587,11.7681,11.9488,23062.836652942,0
+FNWB.US,D,20151102,000000,12.0238,12.2055,11.9587,12.1651,23755.66375429,0
+FNWB.US,D,20151103,000000,12.0594,12.242,12.0318,12.0318,15554.171006305,0
+FNWB.US,D,20151104,000000,11.9488,12.2242,11.9488,12.0396,4852.8284247988,0
+FNWB.US,D,20151105,000000,12.0959,12.2874,12.0959,12.1254,19357.629727891,0
+FNWB.US,D,20151106,000000,12.2874,12.4217,12.2785,12.4029,10051.057495153,0
+FNWB.US,D,20151109,000000,12.325,12.4681,12.325,12.4681,7624.1368301942,0
+FNWB.US,D,20151110,000000,12.4217,12.6941,12.4217,12.6369,19468.036385855,0
+FNWB.US,D,20151111,000000,12.6656,12.7515,12.6172,12.7515,13118.134195276,0
+FNWB.US,D,20151112,000000,12.7218,12.8561,12.7031,12.7712,10790.478231972,0
+FNWB.US,D,20151113,000000,12.4592,12.9391,12.4592,12.9391,11425.569741543,0
+FNWB.US,D,20151116,000000,12.9391,12.9391,12.6656,12.8374,24862.769049282,0
+FNWB.US,D,20151117,000000,12.9035,12.9134,12.7712,12.8275,17774.459027002,0
+FNWB.US,D,20151118,000000,12.7909,12.9972,12.7909,12.8936,14808.672838772,0
+FNWB.US,D,20151119,000000,12.8659,13.0802,12.8659,13.0072,13012.792062908,0
+FNWB.US,D,20151120,000000,13.0436,13.1572,13.0339,13.1572,14280.94927181,0
+FNWB.US,D,20151123,000000,13.1572,13.1572,13.099,13.1385,8569.1773061568,0
+FNWB.US,D,20151124,000000,13.1385,13.3102,13.1385,13.2056,15868.171593174,0
+FNWB.US,D,20151125,000000,13.2718,13.2718,13.2155,13.2718,2959.7087575165,0
+FNWB.US,D,20151127,000000,13.2718,13.2718,13.1385,13.2253,2221.3009258158,0
+FNWB.US,D,20151130,000000,13.1285,13.2718,13.0891,13.252,16081.894573269,0
+FNWB.US,D,20151201,000000,13.2056,13.2718,13.1385,13.2155,8067.789272286,0
+FNWB.US,D,20151202,000000,13.2056,13.3122,13.1957,13.2451,7575.5173844854,0
+FNWB.US,D,20151203,000000,13.2352,13.2718,13.0614,13.0614,10338.722548929,0
+FNWB.US,D,20151204,000000,13.1483,13.2155,13.1285,13.2056,9627.6631554397,0
+FNWB.US,D,20151207,000000,13.1572,13.2352,13.1572,13.1859,9627.6631554397,0
+FNWB.US,D,20151208,000000,13.1483,13.328,13.0713,13.0802,9021.945894319,0
+FNWB.US,D,20151209,000000,13.0339,13.2056,13.0339,13.2056,6451.1927024719,0
+FNWB.US,D,20151210,000000,13.1572,13.3191,13.0802,13.2915,9627.6631554397,0
+FNWB.US,D,20151211,000000,13.1957,13.2451,12.7515,12.7515,9627.6631554397,0
+FNWB.US,D,20151214,000000,12.7415,12.8936,12.7415,12.7613,5770.5204625503,0
+FNWB.US,D,20151215,000000,12.7515,13.1285,12.7515,12.8462,6876.612852423,0
+FNWB.US,D,20151216,000000,12.9488,13.099,12.7998,13.0891,7087.2971171606,0
+FNWB.US,D,20151217,000000,13.1285,13.2056,12.7712,12.8275,8569.1773061568,0
+FNWB.US,D,20151218,000000,13.0339,13.1572,13.0072,13.1572,9416.9788907022,0
+FNWB.US,D,20151221,000000,12.9775,13.1859,12.9775,13.1661,3595.8131722052,0
+FNWB.US,D,20151222,000000,13.1572,13.1572,12.8659,12.8758,11838.835030066,0
+FNWB.US,D,20151223,000000,12.9391,13.1483,12.8936,13.0239,8143.7571562058,0
+FNWB.US,D,20151224,000000,13.0614,13.0614,13.0614,13.0614,108.38084772563,0
+FNWB.US,D,20151228,000000,13.0614,13.2253,13.0614,13.1483,28709.782690982,0
+FNWB.US,D,20151229,000000,13.1957,13.4316,13.1532,13.3398,11003.188306948,0
+FNWB.US,D,20151230,000000,13.2718,13.4691,13.2451,13.4316,11089.285242057,0
+FNWB.US,D,20151231,000000,13.402,13.479,13.2352,13.3754,30771.044608007,0
+FNWB.US,D,20160104,000000,13.1572,13.3191,12.7811,12.7811,22453.067771345,0
+FNWB.US,D,20160105,000000,12.9488,13.1385,12.8374,13.0339,6982.9678899107,0
+FNWB.US,D,20160106,000000,12.9676,13.1483,12.9676,13.0339,1120.2730615377,0
+FNWB.US,D,20160107,000000,12.9676,13.0072,12.8374,12.8936,5898.1465075356,0
+FNWB.US,D,20160108,000000,12.9025,12.9025,12.7998,12.8857,3647.4713332708,0
+FNWB.US,D,20160111,000000,12.9578,13.1285,12.7909,12.9301,5005.7770977573,0
+FNWB.US,D,20160112,000000,12.8255,13.0239,12.325,12.7515,23668.553914063,0
+FNWB.US,D,20160113,000000,12.3348,12.4315,11.863,12.2045,21382.427060635,0
+FNWB.US,D,20160114,000000,12.1254,12.3061,12.1254,12.3061,32773.558028134,0
+FNWB.US,D,20160115,000000,12.0396,12.2775,11.8925,11.94,25871.622547737,0
+FNWB.US,D,20160119,000000,12.2519,12.2607,11.94,12.0396,7511.7043619928,0
+FNWB.US,D,20160120,000000,11.9587,12.2697,11.9123,12.1748,16017.068645657,0
+FNWB.US,D,20160121,000000,11.9844,12.1946,11.9844,12.1748,4626.9505832771,0
+FNWB.US,D,20160122,000000,12.1946,12.2964,12.093,12.2874,5969.0498658608,0
+FNWB.US,D,20160125,000000,12.2242,12.3111,11.863,11.8727,16359.430575855,0
+FNWB.US,D,20160126,000000,11.9113,12.2607,11.9034,12.1157,12927.708032917,0
+FNWB.US,D,20160127,000000,12.1651,12.1848,11.9587,11.9587,5637.8298919703,0
+FNWB.US,D,20160128,000000,12.0051,12.1748,12.0051,12.1748,9030.0491352704,0
+FNWB.US,D,20160129,000000,12.2746,12.2785,12.1551,12.242,10680.07157401,0
+FNWB.US,D,20160201,000000,12.1254,12.1354,12.0238,12.1157,25923.280708803,0
+FNWB.US,D,20160202,000000,12.014,12.1057,11.9685,11.9961,50893.417700692,0
+FNWB.US,D,20160203,000000,12.0051,12.0673,11.9123,11.9774,18979.816118531,0
+FNWB.US,D,20160204,000000,11.9774,12.2242,11.9211,12.0959,46471.073951439,0
+FNWB.US,D,20160205,000000,12.0318,12.086,11.6723,11.7681,42228.014408237,0
+FNWB.US,D,20160208,000000,11.6536,11.9774,11.6536,11.7207,30075.178791301,0
+FNWB.US,D,20160209,000000,11.6625,11.7404,11.626,11.6536,36367.345390101,0
+FNWB.US,D,20160210,000000,11.6823,11.8145,11.4206,11.4847,41237.393201922,0
+FNWB.US,D,20160211,000000,11.3525,11.6447,11.3327,11.465,32833.31943015,0
+FNWB.US,D,20160212,000000,11.4296,11.6723,11.4296,11.6161,26540.139926232,0
+FNWB.US,D,20160216,000000,11.6536,11.8056,11.465,11.7257,25180.821256627,0
+FNWB.US,D,20160217,000000,11.7504,11.8293,11.5874,11.7307,14749.924341874,0
+FNWB.US,D,20160218,000000,11.8145,11.8432,11.626,11.7771,38826.679018866,0
+FNWB.US,D,20160219,000000,11.7207,11.8432,11.7207,11.7869,19495.384824067,0
+FNWB.US,D,20160222,000000,11.8432,11.9863,11.8432,11.9024,49036.762617691,0
+FNWB.US,D,20160223,000000,11.931,11.94,11.8244,11.8727,13346.037847035,0
+FNWB.US,D,20160224,000000,11.7681,11.9123,11.626,11.8145,34808.484412066,0
+FNWB.US,D,20160225,000000,11.7968,11.8145,11.6161,11.7307,29674.068364204,0
+FNWB.US,D,20160226,000000,11.7592,11.8145,11.7592,11.8056,15120.647615403,0
+FNWB.US,D,20160229,000000,11.863,12.0495,11.7307,11.8925,40055.332928129,0
+FNWB.US,D,20160301,000000,12.014,12.0495,11.931,11.9961,20685.548338811,0
+FNWB.US,D,20160302,000000,11.931,12.0051,11.8925,12.0051,26618.13362039,0
+FNWB.US,D,20160303,000000,12.0051,12.0051,11.9774,11.9863,9475.7273876001,0
+FNWB.US,D,20160304,000000,11.9587,12.0051,11.6823,11.9211,23088.159280915,0
+FNWB.US,D,20160307,000000,11.8827,12.0051,11.8244,11.9961,24425.194037904,0
+FNWB.US,D,20160308,000000,11.8244,12.0762,11.8244,11.9961,30159.249916172,0
+FNWB.US,D,20160309,000000,11.94,12.0495,11.8827,11.9961,20472.838263835,0
+FNWB.US,D,20160310,000000,11.9587,12.0495,11.8925,11.9685,24705.768755847,0
+FNWB.US,D,20160311,000000,12.0051,12.1454,12.0001,12.086,33146.3071119,0
+FNWB.US,D,20160314,000000,11.9587,12.0959,11.9587,12.0594,13106.992238968,0
+FNWB.US,D,20160315,000000,11.9961,12.0318,11.863,11.931,15337.409310854,0
+FNWB.US,D,20160316,000000,11.853,11.9863,11.8145,11.853,40031.023205274,0
+FNWB.US,D,20160317,000000,11.8145,12.0396,11.8145,11.9123,19404.223363363,0
+FNWB.US,D,20160318,000000,11.9488,12.0051,11.9211,11.931,10754.013647691,0
+FNWB.US,D,20160321,000000,11.9774,12.0762,11.853,11.8827,6710.4964129184,0
+FNWB.US,D,20160322,000000,11.9863,12.0495,11.9211,12.014,15310.060872643,0
+FNWB.US,D,20160323,000000,11.9961,12.1651,11.9774,12.1157,24370.497161481,0
+FNWB.US,D,20160324,000000,12.0238,12.1748,12.0238,12.1057,17381.451840857,0
+FNWB.US,D,20160328,000000,12.0762,12.1946,12.0396,12.1551,7077.1680659714,0
+FNWB.US,D,20160329,000000,12.086,12.2874,11.9587,12.1651,22419.641902421,0
+FNWB.US,D,20160330,000000,12.1551,12.242,12.1454,12.2045,14660.788691409,0
+FNWB.US,D,20160331,000000,12.1946,12.2874,12.1651,12.1651,15271.570478124,0
+FNWB.US,D,20160401,000000,12.1748,12.2874,12.0673,12.0673,7676.8078963786,0
+FNWB.US,D,20160404,000000,12.0762,12.2697,12.0762,12.1848,18920.054716514,0
+FNWB.US,D,20160405,000000,12.086,12.2697,11.9961,12.1157,13980.116451487,0
+FNWB.US,D,20160406,000000,12.0673,12.2785,12.0673,12.2519,10490.658316769,0
+FNWB.US,D,20160407,000000,12.2143,12.2785,12.1748,12.1946,6648.7092006635,0
+FNWB.US,D,20160408,000000,12.1848,12.2874,12.1057,12.2697,38204.755275842,0
+FNWB.US,D,20160411,000000,12.2341,12.2785,12.1157,12.2242,3694.0649687416,0
+FNWB.US,D,20160412,000000,12.2143,12.2697,12.1848,12.2143,14177.632949679,0
+FNWB.US,D,20160413,000000,12.1946,12.2964,12.1946,12.2964,14193.83943158,0
+FNWB.US,D,20160414,000000,12.2874,12.2874,12.2607,12.2874,12018.119236117,0
+FNWB.US,D,20160415,000000,12.2874,12.3545,12.2341,12.3061,14874.511671503,0
+FNWB.US,D,20160418,000000,12.2785,12.3061,12.2647,12.2874,7075.1422557335,0
+FNWB.US,D,20160419,000000,12.1956,12.2874,12.1454,12.2519,10741.858786264,0
+FNWB.US,D,20160420,000000,12.2697,12.3743,12.2242,12.3545,14236.381446576,0
+FNWB.US,D,20160421,000000,12.3832,12.3832,12.325,12.3644,11725.389656746,0
+FNWB.US,D,20160422,000000,12.1848,12.4118,12.1157,12.3447,15435.661107391,0
+FNWB.US,D,20160425,000000,12.3743,12.5234,12.3743,12.5234,22481.429114675,0
+FNWB.US,D,20160426,000000,12.4819,12.4819,12.2607,12.2785,20474.864074073,0
+FNWB.US,D,20160427,000000,12.1454,12.2874,12.1454,12.2607,11424.556836423,0
+FNWB.US,D,20160428,000000,12.242,12.3447,12.1454,12.2874,25448.228208024,0
+FNWB.US,D,20160429,000000,12.2785,12.2874,12.1848,12.2874,5741.1462141013,0
+FNWB.US,D,20160502,000000,12.2785,12.5234,12.2697,12.4957,18724.564028559,0
+FNWB.US,D,20160503,000000,12.4592,12.5234,12.4592,12.5234,20446.502730742,0
+FNWB.US,D,20160504,000000,12.4592,12.5698,12.4592,12.5421,81951.114457356,0
+FNWB.US,D,20160505,000000,12.627,12.7613,12.3545,12.4405,56922.22896857,0
+FNWB.US,D,20160506,000000,12.3931,12.7415,12.3151,12.4029,36860.63018302,0
+FNWB.US,D,20160509,000000,12.325,12.477,12.3061,12.4217,26152.197265682,0
+FNWB.US,D,20160510,000000,12.4405,12.4681,12.4029,12.4217,19581.481759176,0
+FNWB.US,D,20160511,000000,12.3931,12.4494,12.3743,12.3832,18271.795440398,0
+FNWB.US,D,20160512,000000,12.4405,12.4405,12.2242,12.2607,23244.146669229,0
+FNWB.US,D,20160513,000000,12.2607,12.477,12.2607,12.4494,19220.887536836,0
+FNWB.US,D,20160516,000000,12.4118,12.6369,12.3545,12.5797,23409.250203615,0
+FNWB.US,D,20160517,000000,12.4957,12.5608,12.2341,12.3931,26049.893848669,0
+FNWB.US,D,20160518,000000,12.3743,12.6458,12.3348,12.5145,25695.377057043,0
+FNWB.US,D,20160519,000000,12.4315,12.6656,12.3743,12.6656,77845.810010328,0
+FNWB.US,D,20160520,000000,12.5895,12.7119,12.4503,12.6853,29659.88769254,0
+FNWB.US,D,20160523,000000,12.6458,12.7415,12.5501,12.6557,34778.097258498,0
+FNWB.US,D,20160524,000000,12.6458,12.7318,12.5511,12.5511,22958.507425691,0
+FNWB.US,D,20160525,000000,12.5511,12.5698,12.4315,12.5145,19287.739274686,0
+FNWB.US,D,20160526,000000,12.477,12.5698,12.3348,12.556,33253.675054507,0
+FNWB.US,D,20160527,000000,12.5511,12.627,12.5145,12.5511,16342.211188834,0
+FNWB.US,D,20160531,000000,12.5698,12.5748,12.2874,12.4217,30888.541601803,0
+FNWB.US,D,20160601,000000,12.3348,12.4859,12.2697,12.3822,28731.05369848,0
+FNWB.US,D,20160602,000000,12.2874,12.3061,12.1057,12.1254,36000.673737048,0
+FNWB.US,D,20160603,000000,12.1157,12.242,12.1157,12.1551,41836.02012721,0
+FNWB.US,D,20160606,000000,12.242,12.242,12.1254,12.1651,64047.003575129,0
+FNWB.US,D,20160607,000000,12.2341,12.242,12.1057,12.1057,38421.516971293,0
+FNWB.US,D,20160608,000000,12.2242,12.3447,12.1651,12.2964,43615.694421172,0
+FNWB.US,D,20160609,000000,12.1454,12.2964,12.0702,12.2519,31611.75585672,0
+FNWB.US,D,20160610,000000,12.2341,12.3348,12.2341,12.2607,35913.563896819,0
+FNWB.US,D,20160613,000000,12.1848,12.3348,11.8727,11.9211,55977.188492607,0
+FNWB.US,D,20160614,000000,11.94,11.9774,11.8145,11.8827,63241.74400558,0
+FNWB.US,D,20160615,000000,11.931,12.1651,11.931,12.1454,34779.110163617,0
+FNWB.US,D,20160616,000000,12.2143,12.2143,12.0396,12.086,29550.493939696,0
+FNWB.US,D,20160617,000000,12.1788,12.2045,12.014,12.0594,42096.336742775,0
+FNWB.US,D,20160620,000000,12.1848,12.2607,11.9774,12.0051,22131.976848644,0
+FNWB.US,D,20160621,000000,12.0762,12.2143,11.858,12.1454,46263.428402058,0
+FNWB.US,D,20160622,000000,12.2341,12.3151,12.0495,12.1748,37284.024522734,0
+FNWB.US,D,20160623,000000,11.9961,12.3743,11.9961,12.2607,56301.318130664,0
+FNWB.US,D,20160624,000000,12.0762,12.3348,11.858,11.9488,695962.04269194,0
+FNWB.US,D,20160627,000000,11.931,12.0396,11.8244,11.8727,46886.365050201,0
+FNWB.US,D,20160628,000000,11.863,11.9488,11.7404,11.853,50483.191127524,0
+FNWB.US,D,20160629,000000,11.9123,12.014,11.7681,11.8056,46986.642656974,0
+FNWB.US,D,20160630,000000,11.8056,12.0495,11.8056,12.0396,16216.610954087,0
+FNWB.US,D,20160701,000000,12.086,12.1748,12.0594,12.1157,11173.356366928,0
+FNWB.US,D,20160705,000000,12.014,12.1748,11.9863,12.0318,15208.77036075,0
+FNWB.US,D,20160706,000000,12.014,12.1848,11.8244,12.0594,28807.021582399,0
+FNWB.US,D,20160707,000000,12.0545,12.086,11.9123,12.0051,15814.487621871,0
+FNWB.US,D,20160708,000000,12.0495,12.1848,12.0495,12.1748,13120.160005514,0
+FNWB.US,D,20160711,000000,12.1748,12.3635,12.1264,12.325,28356.278804475,0
+FNWB.US,D,20160712,000000,12.2874,12.4315,12.2785,12.4217,37162.475908462,0
+FNWB.US,D,20160713,000000,12.4118,12.4592,12.242,12.4029,21450.291703604,0
+FNWB.US,D,20160714,000000,12.4957,12.5145,12.4118,12.4118,13020.895303859,0
+FNWB.US,D,20160715,000000,12.5145,12.5145,12.3555,12.477,16339.172473477,0
+FNWB.US,D,20160718,000000,12.477,12.5145,12.3644,12.4217,24385.690738266,0
+FNWB.US,D,20160719,000000,12.4118,12.5145,12.2964,12.3832,12347.31339977,0
+FNWB.US,D,20160720,000000,12.3743,12.5145,12.3644,12.4592,15106.466943738,0
+FNWB.US,D,20160721,000000,12.3644,12.4365,12.1067,12.2785,14315.388045852,0
+FNWB.US,D,20160722,000000,12.2607,12.3931,12.242,12.2785,18870.422365686,0
+FNWB.US,D,20160725,000000,12.2904,12.4681,12.2874,12.4494,17788.639698667,0
+FNWB.US,D,20160726,000000,12.4118,12.4118,12.1057,12.3545,9521.308117952,0
+FNWB.US,D,20160727,000000,12.3061,12.5145,12.3061,12.477,20400.92200039,0
+FNWB.US,D,20160728,000000,12.325,12.5511,12.325,12.5421,15853.990921509,0
+FNWB.US,D,20160729,000000,12.5234,12.5333,12.3061,12.3644,19352.565202296,0
+FNWB.US,D,20160801,000000,12.3061,12.3881,11.9735,12.0318,33691.250065885,0
+FNWB.US,D,20160802,000000,12.0959,12.2242,12.0021,12.0238,21525.246682404,0
+FNWB.US,D,20160803,000000,12.0959,12.0959,11.931,12.0396,15586.583970111,0
+FNWB.US,D,20160804,000000,12.0001,12.3151,11.9991,12.2519,20970.174677229,0
+FNWB.US,D,20160805,000000,12.2341,12.5698,12.2341,12.4859,28459.595126607,0
+FNWB.US,D,20160808,000000,12.4859,12.4859,12.3151,12.4592,13327.805554895,0
+FNWB.US,D,20160809,000000,12.4029,12.5608,12.3931,12.4957,23379.875955167,0
+FNWB.US,D,20160810,000000,12.5234,12.6172,12.4681,12.6082,19091.235681613,0
+FNWB.US,D,20160811,000000,12.6458,12.6656,12.5421,12.5511,21409.775498846,0
+FNWB.US,D,20160812,000000,12.4118,12.6369,12.3832,12.6082,23055.746317109,0
+FNWB.US,D,20160815,000000,12.5797,12.6369,12.5797,12.627,19357.629727891,0
+FNWB.US,D,20160816,000000,12.6172,12.6941,12.5608,12.5895,34608.942103636,0
+FNWB.US,D,20160817,000000,12.6557,12.7119,12.5698,12.6941,27070.902208551,0
+FNWB.US,D,20160818,000000,12.7119,12.7613,12.6941,12.7515,20438.399489791,0
+FNWB.US,D,20160819,000000,12.7318,12.7415,12.632,12.7119,22977.752622951,0
+FNWB.US,D,20160822,000000,12.6754,12.7613,12.6754,12.7515,21759.227764877,0
+FNWB.US,D,20160823,000000,12.6172,12.7613,12.6172,12.6458,27590.522534564,0
+FNWB.US,D,20160824,000000,12.7119,12.7613,12.6369,12.7119,31325.103708061,0
+FNWB.US,D,20160825,000000,12.6458,12.7613,12.3832,12.7515,32069.588970476,0
+FNWB.US,D,20160826,000000,12.7613,12.7998,12.627,12.6941,70333.092743216,0
+FNWB.US,D,20160829,000000,12.7415,12.7613,12.6853,12.7119,26001.27440296,0
+FNWB.US,D,20160830,000000,12.7119,12.7119,12.6122,12.6656,42576.453769148,0
+FNWB.US,D,20160831,000000,12.7318,12.7318,12.325,12.4405,46007.163406967,0
+FNWB.US,D,20160901,000000,12.5056,12.5056,12.2874,12.4592,17622.523259162,0
+FNWB.US,D,20160902,000000,12.4592,12.6172,12.3348,12.5797,15837.784439606,0
+FNWB.US,D,20160906,000000,12.6458,12.6458,12.4494,12.5511,10120.94794836,0
+FNWB.US,D,20160907,000000,12.6172,12.627,12.4365,12.5421,12261.216464661,0
+FNWB.US,D,20160908,000000,12.5056,12.5698,12.2874,12.3931,12731.204439845,0
+FNWB.US,D,20160909,000000,12.3348,12.4118,12.1454,12.1454,15107.479848857,0
+FNWB.US,D,20160912,000000,12.2242,12.4494,12.1157,12.4029,54620.908538358,0
+FNWB.US,D,20160913,000000,12.3931,12.4118,12.2242,12.2874,23388.992101237,0
+FNWB.US,D,20160914,000000,12.3447,12.6369,12.2292,12.3832,31415.252263647,0
+FNWB.US,D,20160915,000000,12.3743,12.5056,12.3151,12.4217,14138.129650039,0
+FNWB.US,D,20160916,000000,12.4592,12.6557,12.2519,12.6458,78195.26227636,0
+FNWB.US,D,20160919,000000,12.6458,12.6656,12.4681,12.6458,35352.414460933,0
+FNWB.US,D,20160920,000000,12.7119,12.7119,12.5145,12.6172,10243.50946775,0
+FNWB.US,D,20160921,000000,12.6853,12.7119,12.5618,12.6941,10030.799392774,0
+FNWB.US,D,20160922,000000,12.6754,12.7613,12.5985,12.6853,35655.273091492,0
+FNWB.US,D,20160923,000000,12.6941,12.7119,12.6557,12.6853,19421.442750385,0
+FNWB.US,D,20160926,000000,12.6853,12.6853,12.5333,12.5511,18577.692786314,0
+FNWB.US,D,20160927,000000,12.5797,12.6082,12.4217,12.5056,16896.270288888,0
+FNWB.US,D,20160928,000000,12.5698,12.8561,12.4118,12.8097,63973.061501448,0
+FNWB.US,D,20160929,000000,12.8462,12.8462,12.6567,12.6754,21233.530008151,0
+FNWB.US,D,20160930,000000,12.6853,12.8275,12.6656,12.7515,15162.176725279,0
+FNWB.US,D,20161003,000000,12.7119,12.8462,12.5234,12.7998,17174.819196595,0
+FNWB.US,D,20161004,000000,12.8561,12.8857,12.7415,12.8561,13255.889291451,0
+FNWB.US,D,20161005,000000,12.9035,12.9972,12.8936,12.9875,12216.648639427,0
+FNWB.US,D,20161006,000000,12.9972,12.9972,12.8659,12.9301,8697.8162562611,0
+FNWB.US,D,20161007,000000,12.9875,12.9875,12.8857,12.8857,5242.7968955872,0
+FNWB.US,D,20161010,000000,12.9222,12.9972,12.8985,12.9578,10310.3612056,0
+FNWB.US,D,20161011,000000,12.9222,12.9972,12.8186,12.8936,11788.18977412,0
+FNWB.US,D,20161012,000000,12.9391,12.9972,12.9134,12.9676,20857.742209029,0
+FNWB.US,D,20161013,000000,12.9222,12.9775,12.8048,12.8659,7296.9684767794,0
+FNWB.US,D,20161014,000000,12.8462,12.9391,12.7998,12.9035,9584.1082353257,0
+FNWB.US,D,20161017,000000,12.8798,12.9035,12.8186,12.8275,13457.457410117,0
+FNWB.US,D,20161018,000000,12.9035,12.9035,12.7327,12.8936,7129.8391321558,0
+FNWB.US,D,20161019,000000,12.9035,12.9035,12.8659,12.8857,8104.2538565674,0
+FNWB.US,D,20161020,000000,12.8857,12.9035,12.8659,12.8936,20971.18758235,0
+FNWB.US,D,20161021,000000,12.8462,12.8936,12.7712,12.8561,30763.954272175,0
+FNWB.US,D,20161024,000000,12.9035,12.9222,12.8275,12.8462,25045.091970689,0
+FNWB.US,D,20161025,000000,12.8186,12.8275,12.7642,12.7909,18249.511527781,0
+FNWB.US,D,20161026,000000,12.7613,12.8936,12.7613,12.8097,15355.641602995,0
+FNWB.US,D,20161027,000000,12.8936,12.8936,12.7613,12.7998,22359.880500403,0
+FNWB.US,D,20161028,000000,12.8561,12.9035,12.8186,12.8758,646054.18167196,0
+FNWB.US,D,20161031,000000,12.9134,12.9972,12.8896,12.9391,41940.34935446,0
+FNWB.US,D,20161101,000000,12.9775,12.9775,12.7909,12.8758,37757.051213274,0
+FNWB.US,D,20161102,000000,12.8561,12.8936,12.7415,12.7415,36609.429713526,0
+FNWB.US,D,20161103,000000,12.7119,12.9391,12.7119,12.8936,24616.633105381,0
+FNWB.US,D,20161104,000000,12.9134,12.9488,12.8758,12.8857,133293.24912573,0
+FNWB.US,D,20161107,000000,12.9972,12.9972,12.8857,12.9391,40917.315184339,0
+FNWB.US,D,20161108,000000,12.9391,13.0436,12.8659,12.9578,30746.734885153,0
+FNWB.US,D,20161109,000000,12.9875,13.2056,12.9875,13.1759,111155.19484637,0
+FNWB.US,D,20161110,000000,13.2056,13.2352,13.099,13.2352,73733.415227468,0
+FNWB.US,D,20161111,000000,13.2352,13.5462,12.9775,13.4691,145457.22669898,0
+FNWB.US,D,20161114,000000,13.5749,13.6015,13.4691,13.5175,60428.906490309,0
+FNWB.US,D,20161115,000000,13.4988,13.5659,13.1661,13.5175,69447.813669271,0
+FNWB.US,D,20161116,000000,13.479,13.8029,13.4416,13.7732,75652.870427843,0
+FNWB.US,D,20161117,000000,13.8029,13.9421,13.714,13.9125,49641.466973694,0
+FNWB.US,D,20161118,000000,13.9224,13.9894,13.7042,13.9796,40564.824202951,0
+FNWB.US,D,20161121,000000,13.9894,14.0467,13.9697,13.9983,28163.826831878,0
+FNWB.US,D,20161122,000000,14.0467,14.0635,13.866,14.0379,44197.101959439,0
+FNWB.US,D,20161123,000000,14.0734,14.101,13.9796,14.0734,25619.409173123,0
+FNWB.US,D,20161125,000000,14.101,14.101,14.0379,14.0734,9307.5851378576,0
+FNWB.US,D,20161128,000000,14.0921,14.0921,13.9796,13.9983,26196.765090914,0
+FNWB.US,D,20161129,000000,14.0467,14.0734,14.0083,14.0083,15070.002359456,0
+FNWB.US,D,20161130,000000,14.0379,14.0379,13.9224,13.9322,31487.168527091,0
+FNWB.US,D,20161201,000000,13.9322,14.3488,13.9224,14.2066,122943.3846205,0
+FNWB.US,D,20161202,000000,14.2166,14.2166,14.0566,14.1593,56436.034511482,0
+FNWB.US,D,20161205,000000,14.179,14.4377,14.1741,14.3104,44416.902370246,0
+FNWB.US,D,20161206,000000,14.3568,14.7081,14.3202,14.6104,39486.080251289,0
+FNWB.US,D,20161207,000000,14.7368,14.9057,14.6203,14.8337,30906.773893943,0
+FNWB.US,D,20161208,000000,14.8878,15.1376,14.7388,14.9994,53123.834772578,0
+FNWB.US,D,20161209,000000,15.0478,15.2661,14.8611,15.1999,42671.666850328,0
+FNWB.US,D,20161212,000000,15.2561,15.2561,14.9994,15.0665,28114.19448105,0
+FNWB.US,D,20161213,000000,15.1328,15.3509,15.0478,15.0577,67734.991113158,0
+FNWB.US,D,20161214,000000,15.0754,15.1051,14.9728,14.9728,26708.282175974,0
+FNWB.US,D,20161215,000000,15.2748,15.3134,15.0754,15.2661,28971.112211666,0
+FNWB.US,D,20161216,000000,15.3232,15.4921,15.1999,15.4734,123971.48331621,0
+FNWB.US,D,20161219,000000,15.5198,15.6333,15.341,15.4832,28603.427653495,0
+FNWB.US,D,20161220,000000,15.576,15.8336,15.3035,15.5009,35182.246400952,0
+FNWB.US,D,20161221,000000,15.5009,15.5009,15.0951,15.341,12664.352701995,0
+FNWB.US,D,20161222,000000,15.3322,15.4171,15.2699,15.341,14453.143142028,0
+FNWB.US,D,20161223,000000,15.4081,15.4921,15.4081,15.4358,11963.422359694,0
+FNWB.US,D,20161227,000000,15.5009,15.5957,15.2364,15.2661,22490.545260745,0
+FNWB.US,D,20161228,000000,15.1238,15.1238,14.8119,14.8424,33540.327203164,0
+FNWB.US,D,20161229,000000,14.8424,15.0182,14.794,14.8424,31608.717141363,0
+FNWB.US,D,20161230,000000,14.8424,14.8424,14.5009,14.7458,25852.377350477,0
+FNWB.US,D,20170103,000000,14.8424,14.8424,14.2215,14.5551,22548.280852524,0
+FNWB.US,D,20170104,000000,14.64,14.7842,14.5009,14.5551,29180.783571285,0
+FNWB.US,D,20170105,000000,14.4258,14.5551,14.3301,14.3568,15396.157807753,0
+FNWB.US,D,20170106,000000,14.4456,14.4456,14.3301,14.3568,23820.489681903,0
+FNWB.US,D,20170109,000000,14.3963,14.416,12.7415,14.3666,51220.586054106,0
+FNWB.US,D,20170110,000000,14.0734,14.4357,14.0517,14.3963,31588.459038984,0
+FNWB.US,D,20170111,000000,14.255,14.3488,13.876,14.1494,10573.716536522,0
+FNWB.US,D,20170112,000000,13.8897,14.1593,13.8897,14.0833,18700.254305706,0
+FNWB.US,D,20170113,000000,14.0833,14.65,14.0833,14.5463,46959.294218763,0
+FNWB.US,D,20170117,000000,14.3568,14.4821,14.0931,14.2452,22486.49364027,0
+FNWB.US,D,20170118,000000,14.3301,14.3765,14.2353,14.3568,11011.291547899,0
+FNWB.US,D,20170119,000000,14.3666,14.3963,13.9421,14.1109,25252.73752007,0
+FNWB.US,D,20170120,000000,14.1494,14.5364,14.0349,14.1978,15746.622978902,0
+FNWB.US,D,20170123,000000,14.25,14.3765,14.1297,14.3004,16487.056620841,0
+FNWB.US,D,20170124,000000,14.1879,14.2955,14.1879,14.2827,14443.014090838,0
+FNWB.US,D,20170125,000000,14.3399,14.4634,14.3104,14.4456,9264.0302177435,0
+FNWB.US,D,20170126,000000,14.4258,14.4258,14.3488,14.406,15062.912023623,0
+FNWB.US,D,20170127,000000,14.4732,14.5097,14.2827,14.3104,10453.180827369,0
+FNWB.US,D,20170130,000000,14.2066,14.2166,13.9509,14.0083,24666.26545621,0
+FNWB.US,D,20170131,000000,13.9509,14.0379,13.8858,13.9983,16534.663161431,0
+FNWB.US,D,20170201,000000,14.1494,14.3666,14.1494,14.2264,28108.117050337,0
+FNWB.US,D,20170202,000000,14.2264,14.2727,14.1297,14.2264,28057.471794391,0
+FNWB.US,D,20170203,000000,14.2827,14.3104,14.2215,14.263,10626.387602705,0
+FNWB.US,D,20170206,000000,14.255,14.263,14.1978,14.2264,7131.8649423936,0
+FNWB.US,D,20170207,000000,14.4456,14.4456,14.1879,14.263,11299.969506794,0
+FNWB.US,D,20170208,000000,14.2066,14.3765,14.0833,14.2727,13817.038727338,0
+FNWB.US,D,20170209,000000,14.2264,14.5196,14.2264,14.4732,27302.857480787,0
+FNWB.US,D,20170210,000000,14.5463,14.878,14.4258,14.878,39260.202409768,0
+FNWB.US,D,20170213,000000,14.8878,15.3322,14.8878,15.2364,13263.992532403,0
+FNWB.US,D,20170214,000000,15.181,15.181,14.9057,14.9728,12016.093425879,0
+FNWB.US,D,20170215,000000,14.9629,15.1999,14.6203,15.1712,13434.160592382,0
+FNWB.US,D,20170216,000000,14.9372,15.0527,14.9372,14.9895,11305.034032389,0
+FNWB.US,D,20170217,000000,15.038,15.1238,14.8601,15.0951,24143.60641484,0
+FNWB.US,D,20170221,000000,15.1238,15.1238,14.9343,14.9629,14327.54290728,0
+FNWB.US,D,20170222,000000,15.0281,15.0281,14.7279,14.8424,22472.312968604,0
+FNWB.US,D,20170223,000000,14.7546,14.7842,14.6598,14.6884,9745.1601492358,0
+FNWB.US,D,20170224,000000,14.6302,14.7546,14.6213,14.7546,37150.321047035,0
+FNWB.US,D,20170227,000000,14.7279,14.8514,14.6016,14.6302,26285.90074138,0
+FNWB.US,D,20170228,000000,14.4357,14.6302,14.2452,14.5927,81948.075741999,0
+FNWB.US,D,20170301,000000,14.6598,14.9057,14.6598,14.7368,41937.310639103,0
+FNWB.US,D,20170302,000000,14.794,14.794,14.4801,14.5927,32257.989322598,0
+FNWB.US,D,20170303,000000,14.65,14.6786,14.5364,14.5927,47522.469464889,0
+FNWB.US,D,20170306,000000,14.5463,14.7279,14.5196,14.6786,28806.008677281,0
+FNWB.US,D,20170307,000000,14.6203,14.9441,14.4634,14.804,29199.015863426,0
+FNWB.US,D,20170308,000000,14.9155,14.9254,14.7645,14.7645,17310.548482532,0
+FNWB.US,D,20170309,000000,14.7458,15.0577,14.7458,14.9895,38317.187744043,0
+FNWB.US,D,20170310,000000,14.9728,15.0281,14.8514,14.8691,27848.813339891,0
+FNWB.US,D,20170313,000000,15.0478,15.114,14.8424,14.9254,21485.743382765,0
+FNWB.US,D,20170314,000000,14.8958,14.8958,14.6203,14.7842,19896.495251163,0
+FNWB.US,D,20170315,000000,15.0093,15.0093,14.9343,14.9807,20185.173210058,0
+FNWB.US,D,20170316,000000,14.9728,14.9895,14.8514,14.9057,52054.206966986,0
+FNWB.US,D,20170317,000000,14.8237,15.114,14.8237,15.0854,70206.479603351,0
+FNWB.US,D,20170320,000000,14.9994,15.1238,14.9994,15.0093,11144.995023598,0
+FNWB.US,D,20170321,000000,14.794,14.9728,14.3863,14.3863,22145.14461519,0
+FNWB.US,D,20170322,000000,14.416,14.416,14.2166,14.2827,40441.249778441,0
+FNWB.US,D,20170323,000000,14.3963,14.4456,14.3488,14.3765,7925.9825556356,0
+FNWB.US,D,20170324,000000,14.6016,14.6016,14.2264,14.3004,13315.650693467,0
+FNWB.US,D,20170327,000000,14.179,14.4634,14.179,14.4634,48323.677413963,0
+FNWB.US,D,20170328,000000,14.3666,14.6203,14.3568,14.5364,23649.308716803,0
+FNWB.US,D,20170329,000000,14.5009,14.6984,14.5009,14.564,25530.273522658,0
+FNWB.US,D,20170330,000000,14.491,14.5927,14.4456,14.5266,27881.226303696,0
+FNWB.US,D,20170331,000000,14.5097,14.7645,14.4357,14.65,34011.328083467,0
+FNWB.US,D,20170403,000000,14.6884,15.0665,14.6016,15.0281,30161.27572641,0
+FNWB.US,D,20170404,000000,15.0281,15.0951,14.6687,14.6984,56211.16957508,0
+FNWB.US,D,20170405,000000,14.6687,14.8138,14.2353,14.2827,31962.22102787,0
+FNWB.US,D,20170406,000000,14.5551,14.6984,14.2916,14.6203,33994.108696445,0
+FNWB.US,D,20170407,000000,14.64,14.9057,14.416,14.8424,55347.161508632,0
+FNWB.US,D,20170410,000000,14.7645,14.9895,14.416,14.4357,20392.818759439,0
+FNWB.US,D,20170411,000000,14.4258,14.64,14.263,14.64,25379.350659936,0
+FNWB.US,D,20170412,000000,14.6203,14.794,14.406,14.4258,13994.297123151,0
+FNWB.US,D,20170413,000000,14.5266,14.5463,14.179,14.3963,51236.79253601,0
+FNWB.US,D,20170417,000000,14.3963,14.5097,14.3666,14.4258,13921.367954589,0
+FNWB.US,D,20170418,000000,14.3863,14.64,14.3765,14.6104,31139.742071298,0
+FNWB.US,D,20170419,000000,14.5828,14.6884,14.4732,14.5828,39191.324861681,0
+FNWB.US,D,20170420,000000,14.564,14.9343,14.5009,14.9057,37140.191995845,0
+FNWB.US,D,20170421,000000,14.8424,15.0182,14.794,15.0093,25417.841054456,0
+FNWB.US,D,20170424,000000,15.114,15.2661,14.9728,15.2462,50255.287475765,0
+FNWB.US,D,20170425,000000,15.2748,15.576,15.2661,15.4921,36933.559351584,0
+FNWB.US,D,20170426,000000,15.4832,16.0618,15.4644,16.0321,109473.77234895,0
+FNWB.US,D,20170427,000000,16.042,16.2967,15.8061,15.8061,38617.007659247,0
+FNWB.US,D,20170428,000000,15.8061,15.8781,15.4921,15.5582,45588.833592849,0
+FNWB.US,D,20170501,000000,15.8968,15.8968,15.5198,15.576,20396.870379915,0
+FNWB.US,D,20170502,000000,15.6708,15.9837,15.6333,15.9542,19792.166023913,0
+FNWB.US,D,20170503,000000,15.8968,15.9542,15.8336,15.8879,25379.350659936,0
+FNWB.US,D,20170504,000000,15.8248,16.1614,15.8248,16.0321,14980.866708991,0
+FNWB.US,D,20170505,000000,16.0715,16.0715,15.8248,15.8525,15000.111906251,0
+FNWB.US,D,20170508,000000,15.8968,15.9739,15.8525,15.8692,12671.443037828,0
+FNWB.US,D,20170509,000000,15.9639,15.9639,15.8149,15.8525,16198.378661946,0
+FNWB.US,D,20170510,000000,15.7873,15.8525,15.5108,15.576,29386.403310428,0
+FNWB.US,D,20170511,000000,15.6144,15.6431,15.4081,15.4269,23390.005006356,0
+FNWB.US,D,20170512,000000,15.4081,15.6056,15.2848,15.3134,30943.238478226,0
+FNWB.US,D,20170515,000000,15.3035,15.5395,15.2462,15.5395,33415.739873535,0
+FNWB.US,D,20170516,000000,15.5957,15.6618,15.5108,15.576,19047.680761499,0
+FNWB.US,D,20170517,000000,15.3232,15.5108,14.9057,14.9994,35067.788122512,0
+FNWB.US,D,20170518,000000,15.0557,15.4358,15.0478,15.4171,24840.485136666,0
+FNWB.US,D,20170519,000000,15.3697,15.4358,15.3232,15.3232,20099.076274949,0
+FNWB.US,D,20170522,000000,15.2927,15.5957,15.2848,15.5484,21551.582215496,0
+FNWB.US,D,20170523,000000,15.5582,15.7527,15.5582,15.7092,29087.596300344,0
+FNWB.US,D,20170524,000000,15.8781,15.8879,15.729,15.729,9749.2117697115,0
+FNWB.US,D,20170525,000000,15.7192,15.9639,15.6056,15.6796,21913.189342955,0
+FNWB.US,D,20170526,000000,15.5672,15.6431,15.4269,15.6056,19394.094312173,0
+FNWB.US,D,20170530,000000,15.5582,15.7675,15.4457,15.5009,11437.72460297,0
+FNWB.US,D,20170531,000000,15.5009,15.5582,15.3795,15.4358,12542.804087723,0
+FNWB.US,D,20170601,000000,15.5108,15.7774,15.4358,15.7092,21003.600546154,0
+FNWB.US,D,20170602,000000,15.729,15.9739,15.6796,15.8248,29946.539841197,0
+FNWB.US,D,20170605,000000,15.729,15.8781,15.7142,15.7675,21058.297422577,0
+FNWB.US,D,20170606,000000,15.6431,15.9058,15.5859,15.6521,14471.375434169,0
+FNWB.US,D,20170607,000000,15.7389,15.7389,15.3884,15.5009,21705.543793574,0
+FNWB.US,D,20170608,000000,15.8811,15.9353,15.6144,15.7488,51841.496892011,0
+FNWB.US,D,20170609,000000,16.0025,16.1802,15.9255,16.0618,30830.806010024,0
+FNWB.US,D,20170612,000000,16.1082,16.1526,15.7922,15.9058,33029.823023223,0
+FNWB.US,D,20170613,000000,15.8525,15.9936,15.8525,15.9156,21902.047386646,0
+FNWB.US,D,20170614,000000,15.8396,15.9739,15.7488,15.9156,15686.861576886,0
+FNWB.US,D,20170615,000000,15.7576,15.9739,15.7576,15.9542,18254.576053376,0
+FNWB.US,D,20170616,000000,15.8613,16.0223,15.8613,15.9936,48565.761737388,0
+FNWB.US,D,20170619,000000,16.0469,16.0469,15.7971,15.8781,8729.2163149479,0
+FNWB.US,D,20170620,000000,15.8149,15.9058,15.6521,15.7192,13110.030954325,0
+FNWB.US,D,20170621,000000,15.5809,15.8781,15.5642,15.6708,102087.6682217,0
+FNWB.US,D,20170622,000000,15.8781,15.8781,15.6056,15.6431,9915.3282092162,0
+FNWB.US,D,20170623,000000,15.8831,15.9255,15.3134,15.3322,86447.40028029,0
+FNWB.US,D,20170626,000000,15.19,15.19,15.0093,15.0478,18046.930503995,0
+FNWB.US,D,20170627,000000,14.2264,14.9895,14.2166,14.8514,17892.968925917,0
+FNWB.US,D,20170628,000000,14.7645,15.1238,14.7181,15.0951,18018.569160665,0
+FNWB.US,D,20170629,000000,15.1623,15.185,14.9807,15.1051,24405.948840644,0
+FNWB.US,D,20170630,000000,15.1238,15.1238,14.8878,14.9057,11874.286709229,0
+FNWB.US,D,20170703,000000,14.9343,15.114,14.8514,15.0951,7639.3304069781,0
+FNWB.US,D,20170705,000000,15.0665,15.1238,14.7645,15.114,18819.777109739,0
+FNWB.US,D,20170706,000000,15.0665,15.1623,15.0281,15.1238,9954.8315088545,0
+FNWB.US,D,20170707,000000,15.1238,15.3795,15.1091,15.2077,7089.3229273986,0
+FNWB.US,D,20170710,000000,15.0951,15.2077,14.9994,15.1051,13596.225411412,0
+FNWB.US,D,20170711,000000,14.8187,15.114,14.8187,14.954,9028.0233250326,0
+FNWB.US,D,20170712,000000,14.8337,15.1376,14.8337,15.1238,5163.7902963105,0
+FNWB.US,D,20170713,000000,15.0951,15.5295,14.8601,15.4269,8683.6355845961,0
+FNWB.US,D,20170714,000000,15.3884,15.3884,14.7368,14.7842,7925.9825556356,0
+FNWB.US,D,20170717,000000,14.7368,14.7546,14.5097,14.5266,17452.355199182,0
+FNWB.US,D,20170718,000000,14.5266,14.6104,14.416,14.6104,19613.894722982,0
+FNWB.US,D,20170719,000000,14.7458,14.8337,14.4357,14.6786,13682.322346521,0
+FNWB.US,D,20170720,000000,14.64,14.8237,14.5364,14.7081,4953.1060315729,0
+FNWB.US,D,20170721,000000,14.8138,14.8424,14.5551,14.7279,17371.322789668,0
+FNWB.US,D,20170724,000000,14.7546,14.7645,14.6104,14.64,11891.506096251,0
+FNWB.US,D,20170725,000000,14.7842,15.0804,14.7842,14.9155,11424.556836423,0
+FNWB.US,D,20170726,000000,15.1051,15.1051,14.8424,14.8424,2713.5728136164,0
+FNWB.US,D,20170727,000000,14.8237,14.8958,14.574,14.8138,10804.658903638,0
+FNWB.US,D,20170728,000000,14.8337,14.9441,14.6984,14.8514,7426.6203320025,0
+FNWB.US,D,20170731,000000,14.7368,14.7842,14.406,14.416,9709.7084700732,0
+FNWB.US,D,20170801,000000,14.3488,14.9254,14.3202,14.8424,8024.2343521719,0
+FNWB.US,D,20170802,000000,14.7368,14.7368,14.3765,14.4258,20341.160598374,0
+FNWB.US,D,20170803,000000,14.4821,14.6203,14.3182,14.491,24198.303291263,0
+FNWB.US,D,20170804,000000,14.5097,14.6687,14.5097,14.5828,11493.434384511,0
+FNWB.US,D,20170807,000000,14.5828,14.64,14.2452,14.5097,55002.773768194,0
+FNWB.US,D,20170808,000000,14.6016,14.8601,14.6016,14.7279,3308.1481184289,0
+FNWB.US,D,20170809,000000,14.6598,14.8878,14.6104,14.7181,13778.548332819,0
+FNWB.US,D,20170810,000000,14.6302,14.7181,14.6104,14.65,28703.705260268,0
+FNWB.US,D,20170811,000000,14.7368,14.7368,14.564,14.6104,22275.809375532,0
+FNWB.US,D,20170814,000000,14.65,15.0478,14.65,15.0182,27974.413574638,0
+FNWB.US,D,20170815,000000,15.0182,15.1328,14.954,15.1238,11943.164257316,0
+FNWB.US,D,20170816,000000,15.1712,15.2748,15.0754,15.181,15057.847498028,0
+FNWB.US,D,20170817,000000,15.0665,15.19,14.9728,15.0281,14680.033888668,0
+FNWB.US,D,20170818,000000,14.9057,15.0754,14.9057,15.0754,23555.108540742,0
+FNWB.US,D,20170821,000000,15.0281,15.1712,14.9807,15.0478,18547.305632746,0
+FNWB.US,D,20170822,000000,15.1425,15.1623,15.0281,15.0754,22465.222632772,0
+FNWB.US,D,20170823,000000,14.9254,15.0281,14.8601,14.8958,21494.859528836,0
+FNWB.US,D,20170824,000000,14.8601,15.1051,14.7279,15.0577,37595.999299365,0
+FNWB.US,D,20170825,000000,15.0093,15.1238,14.9994,15.0182,15483.26764798,0
+FNWB.US,D,20170828,000000,15.1051,15.1091,14.9343,14.9441,21002.587641036,0
+FNWB.US,D,20170829,000000,14.8337,15.0665,14.8337,14.9254,13105.97933385,0
+FNWB.US,D,20170830,000000,14.9441,15.0182,14.9155,14.9807,8487.1319915234,0
+FNWB.US,D,20170831,000000,14.9441,15.1425,14.9441,15.0182,32168.853672132,0
+FNWB.US,D,20170901,000000,14.7181,15.0093,14.7181,14.8237,25507.989610041,0
+FNWB.US,D,20170905,000000,14.8424,14.878,14.5364,14.65,30056.946499161,0
+FNWB.US,D,20170906,000000,14.65,14.7842,14.6065,14.6687,29778.397591455,0
+FNWB.US,D,20170907,000000,14.64,14.6984,14.5009,14.5551,18105.679000893,0
+FNWB.US,D,20170908,000000,14.5009,14.6203,14.4732,14.491,10302.257964647,0
+FNWB.US,D,20170911,000000,14.4732,14.8958,14.4732,14.7458,15400.209428228,0
+FNWB.US,D,20170912,000000,14.8237,14.9254,14.794,14.8237,12763.61740365,0
+FNWB.US,D,20170913,000000,14.8138,15.0478,14.8138,14.9728,18270.782535279,0
+FNWB.US,D,20170914,000000,14.8878,14.9994,14.8138,14.9155,18087.446708752,0
+FNWB.US,D,20170915,000000,14.9343,14.9343,14.6884,14.8514,65084.218416916,0
+FNWB.US,D,20170918,000000,14.804,15.1999,14.7458,15.181,21295.317220407,0
+FNWB.US,D,20170919,000000,15.1712,15.3134,15.1051,15.2364,16904.373529841,0
+FNWB.US,D,20170920,000000,15.5484,15.8692,15.4081,15.7092,18158.350067077,0
+FNWB.US,D,20170921,000000,15.6618,15.9058,15.5484,15.729,11150.059549193,0
+FNWB.US,D,20170922,000000,15.4644,15.8968,15.3697,15.4081,20936.748808305,0
+FNWB.US,D,20170925,000000,15.4081,15.5957,15.4081,15.4457,4348.4016755711,0
+FNWB.US,D,20170926,000000,15.4921,15.9639,15.4921,15.9156,9349.1142477338,0
+FNWB.US,D,20170927,000000,15.9837,16.5406,15.7576,16.4003,25051.169401403,0
+FNWB.US,D,20170928,000000,16.3727,16.5503,15.1238,16.429,18584.783122147,0
+FNWB.US,D,20170929,000000,16.0805,16.3342,15.4081,16.1614,11986.71917743,0
+FNWB.US,D,20171002,000000,16.2187,16.7775,16.1169,16.7775,26657.636920028,0
+FNWB.US,D,20171003,000000,16.7015,16.7459,16.4003,16.6916,16529.598635837,0
+FNWB.US,D,20171004,000000,16.5968,16.7863,16.5503,16.579,13304.508737159,0
+FNWB.US,D,20171005,000000,16.6353,16.7775,16.4003,16.5039,11060.923898727,0
+FNWB.US,D,20171006,000000,16.1239,16.3145,16.0913,16.1526,1979.2166023913,0
+FNWB.US,D,20171009,000000,16.0715,16.2187,16.0518,16.1082,15945.152382213,0
+FNWB.US,D,20171010,000000,16.1526,16.3056,16.0715,16.3056,10521.045470337,0
+FNWB.US,D,20171011,000000,16.1703,16.3529,16.0715,16.1802,14263.729884788,0
+FNWB.US,D,20171012,000000,16.3145,16.3145,16.0321,16.1169,8719.0872637587,0
+FNWB.US,D,20171013,000000,16.1339,16.2286,16.0805,16.0805,7350.6524480827,0
+FNWB.US,D,20171016,000000,16.1169,16.1169,15.6895,16.0618,12307.810100131,0
+FNWB.US,D,20171017,000000,15.9739,15.9739,15.8149,15.8149,4065.8011473893,0
+FNWB.US,D,20171018,000000,15.8248,16.2088,15.7873,15.8425,14351.852630134,0
+FNWB.US,D,20171019,000000,15.8149,15.9936,15.7142,15.8692,4925.7575933618,0
+FNWB.US,D,20171020,000000,16.0321,16.1436,15.8692,15.9837,8101.2151412106,0
+FNWB.US,D,20171023,000000,15.729,15.729,15.3322,15.5672,12057.622535756,0
+FNWB.US,D,20171024,000000,15.5395,15.7092,15.3982,15.5198,10706.407107101,0
+FNWB.US,D,20171025,000000,14.4357,15.9542,14.4357,15.6796,17574.916718572,0
+FNWB.US,D,20171026,000000,15.7873,16.0321,15.7873,15.9255,4539.840743049,0
+FNWB.US,D,20171027,000000,15.9255,16.0715,15.8781,16.0715,16811.1862589,0
+FNWB.US,D,20171030,000000,15.9058,15.9837,15.8879,15.9837,9277.1979842896,0
+FNWB.US,D,20171031,000000,15.9837,16.0715,15.9156,15.9936,17790.665508905,0
+FNWB.US,D,20171101,000000,16.0715,16.0715,15.9542,16.0123,18763.054423079,0
+FNWB.US,D,20171102,000000,16.0518,16.5129,15.9739,16.5129,7184.536008578,0
+FNWB.US,D,20171103,000000,16.2483,16.588,16.2483,16.4567,26700.178935022,0
+FNWB.US,D,20171106,000000,16.5316,16.741,16.4754,16.5406,9608.4179581801,0
+FNWB.US,D,20171107,000000,16.4103,16.4201,16.1703,16.1901,14812.724459248,0
+FNWB.US,D,20171108,000000,16.1339,16.5129,16.1339,16.3727,25666.002808595,0
+FNWB.US,D,20171109,000000,16.3243,16.3243,16.1526,16.2385,14180.671665035,0
+FNWB.US,D,20171110,000000,16.1901,16.6916,16.1901,16.3145,18824.841635334,0
+FNWB.US,D,20171113,000000,16.2483,16.6452,16.2187,16.5316,16401.972590851,0
+FNWB.US,D,20171114,000000,16.4388,16.7863,16.4388,16.7863,16146.72050088,0
+FNWB.US,D,20171115,000000,16.6827,16.7863,16.5229,16.731,22387.228938615,0
+FNWB.US,D,20171116,000000,16.7775,16.9108,16.3727,16.7597,14410.601127033,0
+FNWB.US,D,20171117,000000,16.6353,16.7686,16.3441,16.7686,24731.09138382,0
+FNWB.US,D,20171120,000000,16.5229,16.8732,16.5229,16.8732,7935.098701706,0
+FNWB.US,D,20171121,000000,16.9206,17.3263,16.8831,17.0421,7830.7694744561,0
+FNWB.US,D,20171122,000000,16.741,17.1843,16.741,17.127,6857.3676551633,0
+FNWB.US,D,20171124,000000,16.9473,16.9473,16.4655,16.7775,5814.0753826644,0
+FNWB.US,D,20171127,000000,15.7092,16.8061,15.7092,16.6452,6187.8373715499,0
+FNWB.US,D,20171128,000000,15.7576,16.9573,15.7576,16.9473,6152.3856923873,0
+FNWB.US,D,20171129,000000,16.977,17.3462,16.9206,17.2307,29844.236424186,0
+FNWB.US,D,20171130,000000,17.2968,17.2968,16.8831,16.9206,23162.101354597,0
+FNWB.US,D,20171201,000000,16.967,17.2968,16.7509,17.0519,12001.912754215,0
+FNWB.US,D,20171204,000000,17.2691,17.2691,16.5316,16.5692,7953.3309938467,0
+FNWB.US,D,20171205,000000,16.5692,16.5692,16.1703,16.1703,8871.0230315983,0
+FNWB.US,D,20171206,000000,16.1614,16.2088,16.0371,16.0982,18160.375877316,0
+FNWB.US,D,20171207,000000,16.1526,16.1901,16.0321,16.042,13087.747041708,0
+FNWB.US,D,20171208,000000,15.9719,16.0518,15.8336,15.8425,9097.9137782389,0
+FNWB.US,D,20171211,000000,15.9936,15.9936,15.6618,15.6618,9431.1595623672,0
+FNWB.US,D,20171212,000000,15.8613,15.9078,15.7675,15.8061,8883.1778930254,0
+FNWB.US,D,20171213,000000,15.4644,15.9739,15.3608,15.8061,13003.675916837,0
+FNWB.US,D,20171214,000000,15.8336,16.0123,15.6708,15.7389,21911.163532717,0
+FNWB.US,D,20171215,000000,15.6244,16.1169,15.6244,15.9639,76705.278846411,0
+FNWB.US,D,20171218,000000,16.042,16.0835,15.7576,15.8968,17202.167634806,0
+FNWB.US,D,20171219,000000,16.0715,16.0715,15.6995,15.6995,8037.402118718,0
+FNWB.US,D,20171220,000000,15.5957,15.6618,15.1425,15.181,12767.669024126,0
+FNWB.US,D,20171221,000000,15.2462,15.5009,15.2462,15.3322,28281.323825674,0
+FNWB.US,D,20171222,000000,15.341,15.3509,15.181,15.2661,33583.882123278,0
+FNWB.US,D,20171226,000000,15.3035,15.4032,15.2897,15.3608,28703.705260268,0
+FNWB.US,D,20171227,000000,15.3982,15.4871,15.3608,15.3608,18829.906160928,0
+FNWB.US,D,20171228,000000,15.3608,15.4081,15.2661,15.3982,21956.744263069,0
+FNWB.US,D,20171229,000000,15.4081,15.5957,15.3134,15.4081,38520.781672949,0
+FNWB.US,D,20180102,000000,15.4081,15.5957,15.341,15.4171,13932.509910897,0
+FNWB.US,D,20180103,000000,15.3608,15.5484,15.3134,15.4457,9675.2696960295,0
+FNWB.US,D,20180104,000000,15.4358,15.8781,15.4358,15.8248,10910.001036007,0
+FNWB.US,D,20180105,000000,15.8613,15.8613,15.6144,15.7576,12237.919646925,0
+FNWB.US,D,20180108,000000,15.6708,15.7092,15.576,15.6521,8409.1382973657,0
+FNWB.US,D,20180109,000000,15.7488,15.8781,15.6056,15.6056,2957.6829472787,0
+FNWB.US,D,20180110,000000,15.6056,15.7192,15.5957,15.6521,5802.933426356,0
+FNWB.US,D,20180111,000000,15.6333,15.8248,15.6244,15.8248,3292.9545416449,0
+FNWB.US,D,20180112,000000,15.7192,16.0518,15.7192,16.0223,6260.766540113,0
+FNWB.US,D,20180116,000000,16.0223,16.1614,15.9058,15.9936,10205.01907323,0
+FNWB.US,D,20180117,000000,15.8968,16.0618,15.8425,16.0618,6697.3286463722,0
+FNWB.US,D,20180118,000000,15.9058,15.9462,15.8781,15.8968,3481.3548937661,0
+FNWB.US,D,20180119,000000,15.8968,16.1526,15.8879,16.1526,15432.622392034,0
+FNWB.US,D,20180122,000000,16.1614,16.1614,16.0074,16.1526,7179.4714829834,0
+FNWB.US,D,20180123,000000,16.1436,16.2582,16.0715,16.2483,8593.4870290112,0
+FNWB.US,D,20180124,000000,16.2582,16.2582,15.8692,16.0805,13958.845443989,0
+FNWB.US,D,20180125,000000,16.2088,16.2088,16.0223,16.1082,9843.411945772,0
+FNWB.US,D,20180126,000000,16.0618,16.1339,15.9837,16.0123,5959.9337197904,0
+FNWB.US,D,20180129,000000,16.0715,16.1526,15.9452,16.042,5158.7257707159,0
+FNWB.US,D,20180130,000000,16.042,16.1339,16.0123,16.0618,16381.714488471,0
+FNWB.US,D,20180131,000000,16.0321,16.1339,16.0223,16.0223,6927.2581083695,0
+FNWB.US,D,20180201,000000,16.0715,16.0715,16.0715,16.0715,4796.1057381386,0
+FNWB.US,D,20180202,000000,15.9739,16.0885,15.9739,16.0321,12374.661837981,0
+FNWB.US,D,20180205,000000,15.8781,16.0805,15.4249,15.4644,17650.884602493,0
+FNWB.US,D,20180206,000000,15.3608,15.6708,15.3134,15.3322,25455.318543856,0
+FNWB.US,D,20180207,000000,15.3134,15.6333,15.3134,15.6333,11065.988424322,0
+FNWB.US,D,20180208,000000,15.5859,15.9542,15.3322,15.4358,18395.369864907,0
+FNWB.US,D,20180209,000000,15.6895,15.7092,15.2661,15.5108,19152.009988749,0
+FNWB.US,D,20180212,000000,15.576,15.576,15.3134,15.3134,9069.5524349088,0
+FNWB.US,D,20180213,000000,15.2561,15.3608,15.2167,15.2264,8352.4156107056,0
+FNWB.US,D,20180214,000000,15.2167,15.4832,15.2167,15.341,24740.207529892,0
+FNWB.US,D,20180215,000000,15.2167,15.2848,15.2167,15.2848,18251.53733802,0
+FNWB.US,D,20180216,000000,15.2167,15.5957,15.2167,15.4644,11050.794847537,0
+FNWB.US,D,20180220,000000,15.4269,15.576,15.1425,15.1425,16866.896040441,0
+FNWB.US,D,20180221,000000,15.2077,15.4486,15.1328,15.1328,21150.471788399,0
+FNWB.US,D,20180222,000000,15.2561,15.2748,14.9994,15.1425,125061.36922419,0
+FNWB.US,D,20180223,000000,15.1999,15.2264,14.9895,15.1999,83893.866475466,0
+FNWB.US,D,20180226,000000,15.1999,15.2561,15.1425,15.1712,34051.844288224,0
+FNWB.US,D,20180227,000000,15.2167,15.3608,15.1238,15.1238,52288.188049459,0
+FNWB.US,D,20180228,000000,15.1328,15.2167,15.1051,15.1238,46412.32545454,0
+FNWB.US,D,20180301,000000,15.1328,15.2364,15.038,15.114,37677.031708879,0
+FNWB.US,D,20180302,000000,15.0577,15.2077,14.9994,15.1525,17298.393621104,0
+FNWB.US,D,20180305,000000,15.0665,15.2462,15.0093,15.1328,30300.043727704,0
+FNWB.US,D,20180306,000000,15.1425,15.2561,15.1328,15.1623,39710.945187693,0
+FNWB.US,D,20180307,000000,15.0854,15.5198,15.0854,15.4081,135001.00715625,0
+FNWB.US,D,20180308,000000,15.4269,15.7488,15.2561,15.6796,16130.514018978,0
+FNWB.US,D,20180309,000000,15.7389,16.2088,15.6144,16.2088,27125.599084974,0
+FNWB.US,D,20180312,000000,16.1614,16.1901,15.8692,16.1339,27991.63296166,0
+FNWB.US,D,20180313,000000,16.1901,16.2483,15.9936,16.2286,27225.876691748,0
+FNWB.US,D,20180314,000000,16.2582,16.2582,16.0025,16.199,32967.022905849,0
+FNWB.US,D,20180315,000000,16.2187,16.273,16.0885,16.268,22588.797057282,0
+FNWB.US,D,20180316,000000,16.2286,16.3056,16.2286,16.2967,49380.137453008,0
+FNWB.US,D,20180319,000000,16.2967,16.6827,16.268,16.6264,29843.223519065,0
+FNWB.US,D,20180320,000000,16.6827,16.6827,16.5129,16.655,12452.655532139,0
+FNWB.US,D,20180321,000000,16.4754,16.6353,16.3243,16.4655,17787.626793548,0
+FNWB.US,D,20180322,000000,16.3727,16.4842,16.0025,16.0025,22351.777259452,0
+FNWB.US,D,20180323,000000,16.0982,16.2582,15.7873,15.7873,18644.544524165,0
+FNWB.US,D,20180326,000000,15.0182,16.0223,15.0182,15.9058,15766.88108128,0
+FNWB.US,D,20180327,000000,15.8149,15.9837,15.3697,15.4269,9471.6757671244,0
+FNWB.US,D,20180328,000000,15.5295,15.6995,15.3736,15.5672,8734.2808405425,0
+FNWB.US,D,20180329,000000,15.6796,16.1526,15.6796,15.9639,39108.266641928,0
+FNWB.US,D,20180402,000000,15.9542,15.9542,15.2264,15.3795,12894.282163992,0
+FNWB.US,D,20180403,000000,15.4358,15.6521,15.1238,15.1623,17697.478237964,0
+FNWB.US,D,20180404,000000,15.5582,15.6521,15.1238,15.3134,11055.859373132,0
+FNWB.US,D,20180405,000000,15.1328,15.6144,15.1328,15.4358,9769.4698720902,0
+FNWB.US,D,20180406,000000,15.4081,15.8692,15.4081,15.8061,12670.430132709,0
+FNWB.US,D,20180409,000000,15.8336,16.0223,15.2364,15.7873,16670.392447368,0
+FNWB.US,D,20180410,000000,15.6895,16.0123,15.6431,15.9058,4689.7507006509,0
+FNWB.US,D,20180411,000000,15.5474,16.1082,15.5474,16.1082,9651.9728782941,0
+FNWB.US,D,20180412,000000,16.0618,16.0618,15.7724,15.9639,4895.3704397938,0
+FNWB.US,D,20180413,000000,16.0223,16.1802,16.0123,16.042,10639.555369252,0
+FNWB.US,D,20180416,000000,15.4832,16.0715,15.4832,16.0025,7981.6923371768,0
+FNWB.US,D,20180417,000000,16.1901,16.3915,16.0518,16.0982,6069.3274726349,0
+FNWB.US,D,20180418,000000,15.8879,16.1082,15.8781,16.0805,5841.4238208754,0
+FNWB.US,D,20180419,000000,16.042,16.2088,15.9739,16.1239,7658.5756042378,0
+FNWB.US,D,20180420,000000,16.0321,16.1387,15.9936,15.9936,9200.2171952509,0
+FNWB.US,D,20180423,000000,15.4457,15.9837,15.4457,15.8248,2002.5134201267,0
+FNWB.US,D,20180424,000000,15.9542,16.1339,15.8386,16.0025,5628.7137458999,0
+FNWB.US,D,20180425,000000,16.1082,16.2088,15.7774,16.0885,4956.1447469297,0
+FNWB.US,D,20180426,000000,15.5198,15.8692,15.5108,15.8692,3211.9221321304,0
+FNWB.US,D,20180427,000000,15.8061,15.8061,15.181,15.181,4636.0667293475,0
+FNWB.US,D,20180430,000000,15.0754,15.2748,15.0617,15.19,9266.0560279814,0
+FNWB.US,D,20180501,000000,15.341,15.5957,15.1051,15.5672,6496.7734328239,0
+FNWB.US,D,20180502,000000,15.4555,15.6244,15.4555,15.4832,11476.214997489,0
+FNWB.US,D,20180503,000000,15.4931,15.4941,15.115,15.4358,9076.6427707413,0
+FNWB.US,D,20180504,000000,15.1999,15.5859,15.19,15.5582,7578.5560998422,0
+FNWB.US,D,20180507,000000,15.4269,15.5672,15.4081,15.5395,8787.9648118459,0
+FNWB.US,D,20180508,000000,15.5859,15.7971,15.2364,15.6796,13138.392297654,0
+FNWB.US,D,20180509,000000,15.3232,15.9936,15.3232,15.8879,11378.976106072,0
+FNWB.US,D,20180510,000000,15.3982,15.9936,15.3982,15.7873,25930.371044635,0
+FNWB.US,D,20180511,000000,15.8781,16.042,15.6895,15.7488,14510.878733806,0
+FNWB.US,D,20180514,000000,15.7192,15.7192,15.3982,15.4269,8276.4477267857,0
+FNWB.US,D,20180515,000000,15.7774,15.7774,15.4338,15.6244,11529.898968792,0
+FNWB.US,D,20180516,000000,15.6796,15.729,15.5957,15.6244,13783.612858413,0
+FNWB.US,D,20180517,000000,15.7092,15.8336,15.6333,15.7576,11401.260018688,0
+FNWB.US,D,20180518,000000,15.8149,15.8968,15.3795,15.4734,19803.307980221,0
+FNWB.US,D,20180521,000000,15.5484,15.6995,15.341,15.6995,16955.018785787,0
+FNWB.US,D,20180522,000000,15.6618,15.8692,15.6431,15.6521,10528.13580617,0
+FNWB.US,D,20180523,000000,15.7576,15.8613,15.3697,15.8248,16719.011893076,0
+FNWB.US,D,20180524,000000,15.6796,16.042,15.6796,15.9936,6606.1671856684,0
+FNWB.US,D,20180525,000000,15.7971,15.8061,15.4171,15.6144,19211.771390765,0
+FNWB.US,D,20180529,000000,15.5484,15.5484,15.181,15.3884,23944.064106412,0
+FNWB.US,D,20180530,000000,15.5484,15.6796,15.2936,15.3134,20620.722411198,0
+FNWB.US,D,20180531,000000,15.2661,15.4832,15.2167,15.4171,14011.516510174,0
+FNWB.US,D,20180601,000000,15.6244,15.7389,15.5295,15.6244,12368.584407267,0
+FNWB.US,D,20180604,000000,15.6796,15.7092,15.5582,15.5859,16323.978896693,0
+FNWB.US,D,20180605,000000,15.5859,15.6431,15.2848,15.3982,37671.967183284,0
+FNWB.US,D,20180606,000000,15.5295,15.6748,15.4358,15.576,24297.567992918,0
+FNWB.US,D,20180607,000000,15.5395,15.6333,15.3232,15.5672,13916.303428994,0
+FNWB.US,D,20180608,000000,15.7092,15.7092,15.4269,15.5009,26196.765090914,0
+FNWB.US,D,20180611,000000,15.4644,15.5859,15.3608,15.3884,15183.447732777,0
+FNWB.US,D,20180612,000000,15.3232,15.4171,15.1712,15.2167,19894.469440925,0
+FNWB.US,D,20180613,000000,15.19,15.3884,15.1051,15.2848,28510.240382553,0
+FNWB.US,D,20180614,000000,15.2501,15.3982,15.1712,15.341,22750.86187631,0
+FNWB.US,D,20180615,000000,15.2561,15.729,15.2462,15.6144,37202.99211322,0
+FNWB.US,D,20180618,000000,15.7092,15.7092,15.341,15.5859,16402.98549597,0
+FNWB.US,D,20180619,000000,15.4644,15.5859,15.2661,15.4734,18256.601863613,0
+FNWB.US,D,20180620,000000,15.5295,15.5672,15.2264,15.5198,23253.262815301,0
+FNWB.US,D,20180621,000000,15.6056,15.6056,15.3509,15.4734,14953.518270779,0
+FNWB.US,D,20180622,000000,15.3322,15.5395,15.181,15.2364,85478.050081474,0
+FNWB.US,D,20180625,000000,15.3232,15.576,15.2167,15.2364,23271.495107441,0
+FNWB.US,D,20180626,000000,15.3608,15.5395,15.2364,15.3509,13581.031834627,0
+FNWB.US,D,20180627,000000,15.3608,15.6144,15.2077,15.2748,18076.304752443,0
+FNWB.US,D,20180628,000000,15.19,15.4921,15.19,15.3509,12785.901316267,0
+FNWB.US,D,20180629,000000,15.3795,15.4081,15.0577,15.0951,17669.116894634,0
+FNWB.US,D,20180702,000000,15.1425,15.2364,15.1328,15.19,6014.6305962127,0
+FNWB.US,D,20180703,000000,15.1623,15.3035,15.1525,15.2748,7054.8841533549,0
+FNWB.US,D,20180705,000000,15.341,15.3509,15.1722,15.19,8676.5452487635,0
+FNWB.US,D,20180706,000000,15.181,15.341,15.1712,15.341,6949.5420209861,0
+FNWB.US,D,20180709,000000,15.4081,15.4081,15.1999,15.2167,8594.4999341301,0
+FNWB.US,D,20180710,000000,15.268,15.4457,15.1712,15.181,6175.6825101227,0
+FNWB.US,D,20180711,000000,15.2077,15.3509,15.2077,15.2264,6278.9988322536,0
+FNWB.US,D,20180712,000000,15.2264,15.2264,15.1238,15.1999,11143.98211848,0
+FNWB.US,D,20180713,000000,15.2936,15.2936,15.0478,15.1525,5344.0874074803,0
+FNWB.US,D,20180716,000000,15.1712,15.2661,14.9678,15.0478,12021.157951474,0
+FNWB.US,D,20180717,000000,15.0231,15.0577,14.416,14.564,39918.590737074,0
+FNWB.US,D,20180718,000000,14.5097,14.7842,14.3301,14.7368,19997.785763056,0
+FNWB.US,D,20180719,000000,14.6884,14.9027,14.65,14.8337,15350.5770774,0
+FNWB.US,D,20180720,000000,14.8514,15.2848,14.5463,15.2264,9802.8957410148,0
+FNWB.US,D,20180723,000000,15.3509,15.3509,14.9728,15.114,5867.7593539676,0
+FNWB.US,D,20180724,000000,15.038,15.3608,15.0281,15.2661,12093.074214919,0
+FNWB.US,D,20180725,000000,15.3608,15.3608,15.1238,15.2264,6376.2377236711,0
+FNWB.US,D,20180726,000000,15.3134,15.3608,15.3085,15.3608,4672.531313629,0
+FNWB.US,D,20180727,000000,15.3608,15.4269,15.2748,15.3134,24860.743239044,0
+FNWB.US,D,20180730,000000,15.114,15.3884,15.114,15.1712,11272.621068585,0
+FNWB.US,D,20180731,000000,15.1722,15.3608,15.1722,15.2936,22215.035068397,0
+FNWB.US,D,20180801,000000,14.9728,15.3608,14.9728,15.2364,16938.812303884,0
+FNWB.US,D,20180802,000000,15.2848,15.3608,15.0754,15.0754,17150.509473741,0
+FNWB.US,D,20180803,000000,15.0665,15.3134,14.8958,15.0281,15687.874482004,0
+FNWB.US,D,20180806,000000,14.9807,15.2364,14.9807,15.1623,8463.835173788,0
+FNWB.US,D,20180807,000000,15.181,15.2264,15.0281,15.2264,16323.978896693,0
+FNWB.US,D,20180808,000000,15.0142,15.2561,15.0142,15.1525,15195.602594204,0
+FNWB.US,D,20180809,000000,15.2264,15.2561,15.1712,15.1712,10859.355780059,0
+FNWB.US,D,20180810,000000,15.0478,15.2561,14.9629,15.0478,24740.207529892,0
+FNWB.US,D,20180813,000000,15.1238,15.2167,14.9441,15.0281,14678.008078429,0
+FNWB.US,D,20180814,000000,14.9441,15.2561,14.9441,15.19,14071.27791219,0
+FNWB.US,D,20180815,000000,15.2264,15.2661,15.0754,15.1238,31380.813489603,0
+FNWB.US,D,20180816,000000,15.3134,15.4081,15.1525,15.3697,26313.249179591,0
+FNWB.US,D,20180817,000000,15.2748,15.5295,15.2077,15.4171,28376.536906854,0
+FNWB.US,D,20180820,000000,15.3608,15.6431,15.3608,15.4921,17029.973764588,0
+FNWB.US,D,20180821,000000,15.4081,15.8336,15.4081,15.7774,26328.442756375,0
+FNWB.US,D,20180822,000000,15.8336,15.8336,15.576,15.7192,22875.449205939,0
+FNWB.US,D,20180823,000000,15.6796,15.8336,15.6618,15.7873,25348.963506368,0
+FNWB.US,D,20180824,000000,15.7092,15.7922,15.7092,15.7576,22272.770660176,0
+FNWB.US,D,20180827,000000,15.8613,16.0518,15.6244,15.6244,15635.20341582,0
+FNWB.US,D,20180828,000000,15.729,15.8109,15.6144,15.7192,20752.40007666,0
+FNWB.US,D,20180829,000000,15.6144,15.8336,15.6144,15.7576,15861.081257342,0
+FNWB.US,D,20180830,000000,15.8336,15.8613,15.6995,15.7192,16018.081550776,0
+FNWB.US,D,20180831,000000,15.6618,15.8298,15.6618,15.8248,10843.149298157,0
+FNWB.US,D,20180904,000000,15.8336,15.8336,15.6708,15.7873,39980.377949328,0
+FNWB.US,D,20180905,000000,15.6708,15.7873,15.3884,15.5957,16655.198870583,0
+FNWB.US,D,20180906,000000,15.5859,15.8149,15.5859,15.7092,19268.494077426,0
+FNWB.US,D,20180907,000000,15.4171,15.7488,15.4171,15.5957,9365.3207296366,0
+FNWB.US,D,20180910,000000,15.7675,15.7774,15.6244,15.7774,11295.917886319,0
+FNWB.US,D,20180911,000000,15.7774,15.7774,15.4694,15.6333,15344.499646687,0
+FNWB.US,D,20180912,000000,15.5395,15.5957,15.2848,15.2848,24231.729160188,0
+FNWB.US,D,20180913,000000,15.1425,15.3509,14.9441,15.3134,33115.919958333,0
+FNWB.US,D,20180914,000000,15.3134,15.5247,15.3134,15.341,13194.102079195,0
+FNWB.US,D,20180917,000000,15.3322,15.4734,14.9629,15.0281,8268.3444858343,0
+FNWB.US,D,20180918,000000,14.9807,14.9807,14.4357,14.4821,10889.742933627,0
+FNWB.US,D,20180919,000000,14.3863,14.7181,14.2264,14.4634,16033.275127561,0
+FNWB.US,D,20180920,000000,14.5551,14.6598,14.3863,14.4732,10461.28406832,0
+FNWB.US,D,20180921,000000,14.4456,14.5463,14.3765,14.5009,84478.312729089,0
+FNWB.US,D,20180924,000000,14.4634,14.5266,14.3953,14.4732,36588.158706028,0
+FNWB.US,D,20180925,000000,14.4634,14.7033,14.416,14.5196,43563.023354987,0
+FNWB.US,D,20180926,000000,14.5009,14.7328,14.5009,14.7081,9195.1526696563,0
+FNWB.US,D,20180927,000000,14.7458,14.7458,14.4456,14.5097,22141.092994714,0
+FNWB.US,D,20180928,000000,14.5097,14.7181,14.4456,14.5551,21350.014096828,0
+FNWB.US,D,20181001,000000,14.9343,14.9343,14.564,14.5927,43157.861307414,0
+FNWB.US,D,20181002,000000,14.5196,14.7645,14.5196,14.6302,57838.908101202,0
+FNWB.US,D,20181003,000000,14.6598,14.794,14.5877,14.7181,34659.587359583,0
+FNWB.US,D,20181004,000000,14.6302,14.8601,14.5611,14.7279,23558.147256099,0
+FNWB.US,D,20181005,000000,14.65,14.878,14.65,14.6598,14748.911436755,0
+FNWB.US,D,20181008,000000,14.574,14.8337,14.574,14.7458,14567.601420466,0
+FNWB.US,D,20181009,000000,14.8138,14.8337,14.6786,14.6984,31609.730046482,0
+FNWB.US,D,20181010,000000,14.7458,14.7892,14.5927,14.6104,15642.293751652,0
+FNWB.US,D,20181011,000000,14.5927,14.7181,14.416,14.4634,20943.839144138,0
+FNWB.US,D,20181012,000000,14.4634,14.6834,14.179,14.179,45063.135836124,0
+FNWB.US,D,20181015,000000,14.1879,14.2827,13.8433,14.1197,20432.322059078,0
+FNWB.US,D,20181016,000000,14.0921,14.574,13.9224,14.4456,25562.686486464,0
+FNWB.US,D,20181017,000000,14.3399,14.5216,14.3301,14.4258,23426.469590637,0
+FNWB.US,D,20181018,000000,14.4258,14.4357,14.0379,14.1593,13108.005144086,0
+FNWB.US,D,20181019,000000,14.0921,14.2353,13.7535,13.793,25859.46768631,0
+FNWB.US,D,20181022,000000,13.8226,14.179,13.636,14.018,26606.991664081,0
+FNWB.US,D,20181023,000000,14.018,14.018,13.4504,13.5462,14705.356516641,0
+FNWB.US,D,20181024,000000,13.5047,13.5462,12.9676,12.9775,41717.510228294,0
+FNWB.US,D,20181025,000000,13.0802,13.402,12.8195,13.2056,62860.891680862,0
+FNWB.US,D,20181026,000000,13.2915,13.637,13.099,13.3468,20676.432192739,0
+FNWB.US,D,20181029,000000,13.479,14.1149,13.0614,13.6755,22502.700122172,0
+FNWB.US,D,20181030,000000,13.6656,13.871,13.3754,13.7535,34404.335269612,0
+FNWB.US,D,20181031,000000,13.8572,14.1149,13.6558,13.8029,28149.646160213,0
+FNWB.US,D,20181101,000000,13.876,14.1109,13.6093,13.8947,51199.315046609,0
+FNWB.US,D,20181102,000000,14.018,14.3568,13.9796,14.2066,54997.709242601,0
+FNWB.US,D,20181105,000000,14.2166,14.4456,14.2166,14.3399,19259.377931356,0
+FNWB.US,D,20181106,000000,14.3399,14.6687,14.2857,14.4258,18916.003096038,0
+FNWB.US,D,20181107,000000,14.4554,14.5838,14.4554,14.5097,10844.162203276,0
+FNWB.US,D,20181108,000000,14.2264,14.7279,14.2126,14.6302,15510.616086191,0
+FNWB.US,D,20181109,000000,14.6203,14.7458,14.5196,14.6016,40619.521079374,0
+FNWB.US,D,20181112,000000,14.5097,14.6687,14.4456,14.5009,23269.469297204,0
+FNWB.US,D,20181113,000000,14.491,14.7081,14.4258,14.6687,10743.884596502,0
+FNWB.US,D,20181114,000000,14.7458,14.7458,14.3863,14.4821,14017.593940888,0
+FNWB.US,D,20181115,000000,14.4456,14.7181,14.416,14.574,6579.8316525762,0
+FNWB.US,D,20181116,000000,14.5463,14.6302,14.416,14.4258,32529.447894471,0
+FNWB.US,D,20181119,000000,14.3863,14.5551,14.3568,14.4258,14112.807022066,0
+FNWB.US,D,20181120,000000,14.416,14.6737,14.255,14.3963,68270.817921073,0
+FNWB.US,D,20181121,000000,14.3765,14.64,14.2916,14.4554,14949.466650304,0
+FNWB.US,D,20181123,000000,14.4456,14.5927,14.3202,14.5927,10236.419131917,0
+FNWB.US,D,20181126,000000,14.5927,14.6203,14.4258,14.564,42222.949882642,0
+FNWB.US,D,20181127,000000,14.5828,14.6786,14.416,14.4258,27541.903088854,0
+FNWB.US,D,20181128,000000,14.5364,14.65,14.5196,14.5927,26488.481765166,0
+FNWB.US,D,20181129,000000,14.491,14.9066,14.491,14.6687,23194.514318403,0
+FNWB.US,D,20181130,000000,14.6687,14.9165,14.5828,14.6598,21853.427940937,0
+FNWB.US,D,20181203,000000,14.7368,14.8691,14.4554,14.7645,16675.456972961,0
+FNWB.US,D,20181204,000000,14.6302,14.65,14.3094,14.3094,23618.921563235,0
+FNWB.US,D,20181206,000000,14.1879,14.491,14.0724,14.1386,22745.797350715,0
+FNWB.US,D,20181207,000000,14.2156,14.2887,14.017,14.2443,29533.274552673,0
+FNWB.US,D,20181210,000000,14.1968,14.574,14.0635,14.2817,37178.682390365,0
+FNWB.US,D,20181211,000000,14.1099,14.4357,14.1099,14.3963,15098.363702786,0
+FNWB.US,D,20181212,000000,14.4456,14.6598,14.3094,14.416,30816.625338359,0
+FNWB.US,D,20181213,000000,14.2817,14.4821,14.2817,14.3478,22933.184797718,0
+FNWB.US,D,20181214,000000,14.4456,14.491,14.3478,14.3666,25655.873757405,0
+FNWB.US,D,20181217,000000,14.3666,14.5927,14.254,14.2717,19754.688534512,0
+FNWB.US,D,20181218,000000,14.406,14.4456,14.2156,14.3094,34553.232322095,0
+FNWB.US,D,20181219,000000,14.2066,14.491,14.2066,14.3389,22452.054866225,0
+FNWB.US,D,20181220,000000,14.3478,14.4456,14.0823,14.411,42376.911460719,0
+FNWB.US,D,20181221,000000,14.3963,14.491,14.262,14.4554,40157.636345141,0
+FNWB.US,D,20181224,000000,14.406,14.4732,14.0724,14.0724,9071.5782451466,0
+FNWB.US,D,20181226,000000,14.2443,14.4456,13.9214,14.3478,36148.557884411,0
+FNWB.US,D,20181227,000000,14.1682,14.64,14.1682,14.64,41080.392908487,0
+FNWB.US,D,20181228,000000,14.6302,14.6302,14.3478,14.3478,27238.031553175,0
+FNWB.US,D,20181231,000000,14.416,14.5551,13.9214,14.0457,35020.181581923,0
+FNWB.US,D,20190102,000000,14.017,14.3963,14.017,14.3963,11400.24711357,0
+FNWB.US,D,20190103,000000,14.3863,14.5463,14.3478,14.4456,24980.266043078,0
+FNWB.US,D,20190104,000000,14.564,14.6598,14.4456,14.5009,23828.592922853,0
+FNWB.US,D,20190107,000000,14.416,14.7546,14.406,14.491,15465.035355839,0
+FNWB.US,D,20190108,000000,14.5018,14.6598,14.5018,14.6104,5056.4223537039,0
+FNWB.US,D,20190109,000000,14.6016,14.7081,14.491,14.6984,6310.3988909406,0
+FNWB.US,D,20190110,000000,14.5551,14.9264,14.4634,14.5266,5687.4622427979,0
+FNWB.US,D,20190111,000000,14.4732,14.6984,14.4554,14.5009,5191.1387345217,0
+FNWB.US,D,20190114,000000,14.3765,14.7368,14.3765,14.4554,10692.226435436,0
+FNWB.US,D,20190115,000000,14.4634,14.7496,14.416,14.5463,15016.318388153,0
+FNWB.US,D,20190116,000000,14.7081,14.7081,14.4821,14.5828,13566.851162963,0
+FNWB.US,D,20190117,000000,14.5927,14.7181,14.5196,14.5196,8794.0422425595,0
+FNWB.US,D,20190118,000000,14.5364,14.7081,14.4634,14.5009,63712.744885883,0
+FNWB.US,D,20190122,000000,14.5097,14.6598,14.3963,14.4732,15073.041074813,0
+FNWB.US,D,20190123,000000,14.5463,14.564,14.3765,14.5364,18303.195499084,0
+FNWB.US,D,20190124,000000,14.4357,14.5927,14.4357,14.5927,3656.5874793412,0
+FNWB.US,D,20190125,000000,14.5097,14.5828,14.3478,14.4258,21443.201367771,0
+FNWB.US,D,20190128,000000,14.416,14.4821,14.3963,14.4357,12565.08800034,0
+FNWB.US,D,20190129,000000,14.416,14.6016,14.416,14.4634,12491.145926659,0
+FNWB.US,D,20190130,000000,14.3863,14.64,14.3863,14.64,9764.4053464955,0
+FNWB.US,D,20190131,000000,14.491,14.5551,14.3765,14.4634,17161.651430049,0
+FNWB.US,D,20190201,000000,14.416,14.564,14.2817,14.4634,10746.923311859,0
+FNWB.US,D,20190204,000000,14.5551,14.6786,14.5551,14.6786,6869.5225165905,0
+FNWB.US,D,20190205,000000,14.7743,14.7743,14.6104,14.6104,96257.386357137,0
+FNWB.US,D,20190206,000000,14.6984,14.8524,14.6984,14.8138,13282.224824543,0
+FNWB.US,D,20190207,000000,15.0103,15.0764,14.6687,14.794,31114.419443324,0
+FNWB.US,D,20190208,000000,14.8611,14.9639,14.7645,14.8611,15040.628111008,0
+FNWB.US,D,20190211,000000,15.0587,15.1535,14.7743,15.0764,43601.513749506,0
+FNWB.US,D,20190212,000000,15.0665,15.2671,14.9905,15.0961,17071.502874465,0
+FNWB.US,D,20190213,000000,15.1061,15.1722,14.9451,15.115,18032.74983233,0
+FNWB.US,D,20190214,000000,15.1061,15.1338,14.9817,15.0192,21522.207967047,0
+FNWB.US,D,20190215,000000,15.1338,15.2374,15.0864,15.0864,24852.639998092,0
+FNWB.US,D,20190219,000000,15.115,15.2758,15.0864,15.1435,16627.850432372,0
+FNWB.US,D,20190220,000000,14.7842,15.4931,14.7842,15.2472,22374.061172068,0
+FNWB.US,D,20190221,000000,15.182,15.5315,15.182,15.3717,11996.84822862,0
+FNWB.US,D,20190222,000000,15.2087,15.6164,15.2087,15.6164,19143.906747797,0
+FNWB.US,D,20190225,000000,15.2808,15.7409,15.2671,15.3904,28976.176737261,0
+FNWB.US,D,20190226,000000,15.4575,15.7212,15.4002,15.5879,23883.289799276,0
+FNWB.US,D,20190227,000000,15.5029,15.7695,15.5029,15.6815,12052.558010161,0
+FNWB.US,D,20190228,000000,15.3045,15.6214,15.2671,15.2671,26602.940043606,0
+FNWB.US,D,20190301,000000,14.7181,15.5315,14.7181,15.343,28336.020702096,0
+FNWB.US,D,20190304,000000,15.3045,15.654,15.1338,15.1722,29351.964536384,0
+FNWB.US,D,20190305,000000,15.2758,15.2758,14.9165,15.039,18828.89325581,0
+FNWB.US,D,20190306,000000,14.9451,15.039,14.7279,14.7279,17027.94795435,0
+FNWB.US,D,20190307,000000,14.7181,14.955,14.5927,14.6302,23943.051201293,0
+FNWB.US,D,20190308,000000,14.6302,15.1071,14.6302,14.8611,9345.062627258,0
+FNWB.US,D,20190311,000000,14.9915,15.2768,14.9915,15.268,17540.47794453,0
+FNWB.US,D,20190312,000000,15.268,15.268,15.1158,15.1158,14676.995173311,0
+FNWB.US,D,20190313,000000,15.2481,15.2768,15.1732,15.2019,15258.402711578,0
+FNWB.US,D,20190314,000000,14.9984,15.1545,14.9984,15.0675,3395.2579586569,0
+FNWB.US,D,20190315,000000,15.0971,15.3825,15.0971,15.2186,63947.738873474,0
+FNWB.US,D,20190318,000000,15.4486,15.4486,15.1593,15.2581,5193.1645447595,0
+FNWB.US,D,20190319,000000,15.2868,15.2868,14.9757,15.0597,11526.860253435,0
+FNWB.US,D,20190320,000000,14.9264,15.0399,14.8888,14.9264,5475.7650729413,0
+FNWB.US,D,20190321,000000,14.6786,14.6786,14.2056,14.5009,9255.9269767921,0
+FNWB.US,D,20190322,000000,14.3379,14.5551,13.8443,13.9479,28013.916874277,0
+FNWB.US,D,20190325,000000,14.0447,14.8167,14.0447,14.5551,15466.048260959,0
+FNWB.US,D,20190326,000000,14.5463,14.7546,14.5266,14.7458,9958.8831293302,0
+FNWB.US,D,20190327,000000,14.6104,14.6984,14.4248,14.6104,7455.9945804516,0
+FNWB.US,D,20190328,000000,14.6984,14.9264,14.6154,14.7081,18865.357840091,0
+FNWB.US,D,20190329,000000,14.6302,15.1071,14.5828,14.7743,49550.30551299,0
+FNWB.US,D,20190401,000000,14.955,15.0874,14.7743,14.9066,18453.105456686,0
+FNWB.US,D,20190402,000000,15.1258,15.3203,15.0665,15.2768,11070.040044798,0
+FNWB.US,D,20190403,000000,15.3539,15.7034,15.2186,15.3055,23567.263402169,0
+FNWB.US,D,20190404,000000,15.5315,15.5425,15.2097,15.3627,12317.93915132,0
+FNWB.US,D,20190405,000000,15.1495,15.5148,15.1495,15.5148,7082.232591566,0
+FNWB.US,D,20190408,000000,15.5148,15.5148,15.2768,15.2868,13901.109852211,0
+FNWB.US,D,20190409,000000,15.344,15.4486,15.1545,15.1545,5877.888405157,0
+FNWB.US,D,20190410,000000,15.2955,15.42,15.0971,15.42,5596.3007820941,0
+FNWB.US,D,20190411,000000,15.0498,15.4299,15.0498,15.2019,3909.8137590739,0
+FNWB.US,D,20190412,000000,15.3055,15.4585,15.1258,15.183,10718.561968528,0
+FNWB.US,D,20190415,000000,15.0874,15.3539,14.955,14.9915,10336.696738692,0
+FNWB.US,D,20190416,000000,15.1158,15.3154,15.03,15.183,9136.4041727583,0
+FNWB.US,D,20190417,000000,15.2581,15.3726,15.0201,15.2097,10349.864505237,0
+FNWB.US,D,20190418,000000,15.0971,15.2868,14.9165,15.2868,6310.3988909406,0
+FNWB.US,D,20190422,000000,15.2019,15.2019,15.0201,15.0201,1599.3771827921,0
+FNWB.US,D,20190423,000000,15.1258,15.2284,14.804,15.1445,6992.0840359811,0
+FNWB.US,D,20190424,000000,14.4446,14.9974,14.4446,14.7081,18650.621954878,0
+FNWB.US,D,20190425,000000,14.5097,15.2097,14.5097,15.2097,8293.6671138075,0
+FNWB.US,D,20190426,000000,15.2019,15.2097,15.1158,15.2097,8449.654502123,0
+FNWB.US,D,20190429,000000,15.1208,15.3627,15.111,15.3627,11398.221303331,0
+FNWB.US,D,20190430,000000,15.2491,15.4486,15.2491,15.4486,15048.731351959,0
+FNWB.US,D,20190501,000000,15.2581,15.2581,15.1347,15.2186,8737.3195558993,0
+FNWB.US,D,20190502,000000,15.4388,15.4388,15.1445,15.1445,6538.3025427001,0
+FNWB.US,D,20190503,000000,15.3825,15.4684,15.2768,15.4388,10023.709056942,0
+FNWB.US,D,20190506,000000,15.42,15.4388,15.2186,15.2955,7225.0522133353,0
+FNWB.US,D,20190507,000000,15.3726,15.3914,15.2384,15.2868,8685.6613948339,0
+FNWB.US,D,20190508,000000,15.3726,15.4279,15.183,15.2481,13675.232010688,0
+FNWB.US,D,20190509,000000,15.2481,15.4684,15.2481,15.2955,9059.4233837195,0
+FNWB.US,D,20190510,000000,15.2284,15.4772,15.2284,15.4486,8390.906005225,0
+FNWB.US,D,20190513,000000,15.1643,15.3539,15.1643,15.2768,10013.580005752,0
+FNWB.US,D,20190514,000000,15.2868,15.42,15.2868,15.42,4587.4472836388,0
+FNWB.US,D,20190515,000000,15.3539,15.4486,15.184,15.4486,8806.1971039867,0
+FNWB.US,D,20190516,000000,15.3726,15.3964,15.2186,15.2186,12023.183761712,0
+FNWB.US,D,20190517,000000,15.2481,15.3726,15.2481,15.2768,6871.5483268283,0
+FNWB.US,D,20190520,000000,15.1525,15.3726,15.1525,15.2384,6825.9675964765,0
+FNWB.US,D,20190521,000000,15.2878,15.4388,15.2878,15.42,8244.0347629799,0
+FNWB.US,D,20190522,000000,15.3627,15.4101,15.2284,15.4101,5794.8301854046,0
+FNWB.US,D,20190523,000000,15.2481,15.4012,15.1545,15.1545,10208.057788587,0
+FNWB.US,D,20190524,000000,15.1071,15.3588,15.1071,15.3252,8032.3375931234,0
+FNWB.US,D,20190528,000000,15.183,15.3252,15.183,15.268,13283.237729663,0
+FNWB.US,D,20190529,000000,15.2186,15.3252,15.1347,15.2186,13669.154579975,0
+FNWB.US,D,20190530,000000,15.2097,15.3539,15.0498,15.3539,19772.920826653,0
+FNWB.US,D,20190531,000000,15.183,15.3183,15.183,15.2384,10053.083305391,0
+FNWB.US,D,20190603,000000,14.9639,15.42,14.9066,15.3726,37210.082449052,0
+FNWB.US,D,20190604,000000,15.42,15.5148,15.2768,15.4684,13984.168071962,0
+FNWB.US,D,20190605,000000,15.3914,15.5049,15.2384,15.2384,7224.0393082164,0
+FNWB.US,D,20190606,000000,14.8327,15.2284,14.8327,15.2284,2348.9269708011,0
+FNWB.US,D,20190607,000000,14.8601,15.4012,14.808,15.3154,7486.3817340195,0
+FNWB.US,D,20190610,000000,14.9343,15.4299,14.9343,15.42,12498.236262491,0
+FNWB.US,D,20190611,000000,15.2631,15.5059,15.2581,15.4961,8600.5773648437,0
+FNWB.US,D,20190612,000000,15.4486,15.4486,15.3914,15.4012,4467.924479605,0
+FNWB.US,D,20190613,000000,15.2581,15.4486,15.2581,15.4486,9149.5719393043,0
+FNWB.US,D,20190614,000000,15.3252,15.4961,15.3252,15.4101,7324.3169149905,0
+FNWB.US,D,20190617,000000,15.4012,15.4861,15.3825,15.4388,3349.6772283051,0
+FNWB.US,D,20190618,000000,15.2955,15.4961,15.2955,15.4486,4206.5949589207,0
+FNWB.US,D,20190619,000000,15.2955,15.6471,15.2955,15.6194,26528.997969924,0
+FNWB.US,D,20190620,000000,15.6106,15.6748,15.4585,15.657,16423.243598348,0
+FNWB.US,D,20190621,000000,15.4861,15.6381,15.3252,15.5908,22156.286571499,0
+FNWB.US,D,20190624,000000,15.3351,15.5908,15.3252,15.3539,9667.1664550781,0
+FNWB.US,D,20190625,000000,15.5435,15.5532,15.2137,15.4585,3557.3227776859,0
+FNWB.US,D,20190626,000000,15.2284,15.2284,15.2284,15.2284,1891.0938570443,0
+FNWB.US,D,20190627,000000,15.183,15.4772,15.183,15.4772,16753.45066712,0
+FNWB.US,D,20190628,000000,15.4585,15.5435,15.3154,15.4486,56269.918071977,0
+FNWB.US,D,20190701,000000,15.4585,15.5435,15.4012,15.5435,11049.781942419,0
+FNWB.US,D,20190702,000000,15.5435,15.5632,15.3726,15.4861,18609.092845002,0
+FNWB.US,D,20190703,000000,15.3252,15.5908,15.3252,15.5908,9205.2817208455,0
+FNWB.US,D,20190705,000000,15.5809,15.6845,15.4388,15.6007,11811.486591855,0
+FNWB.US,D,20190708,000000,15.5345,15.5908,15.4585,15.4585,5531.4748544825,0
+FNWB.US,D,20190709,000000,15.0774,15.5908,15.0774,15.4961,6138.2050207223,0
+FNWB.US,D,20190710,000000,15.1347,15.5247,15.1347,15.3825,5209.3710266625,0
+FNWB.US,D,20190711,000000,14.6588,15.4684,14.6588,15.4684,7274.6845641629,0
+FNWB.US,D,20190712,000000,15.3627,15.5247,15.3539,15.3539,8198.4540326281,0
+FNWB.US,D,20190715,000000,15.2955,15.3825,15.2955,15.3627,3518.8323831665,0
+FNWB.US,D,20190716,000000,15.3825,15.3825,15.2955,15.3825,2335.759204255,0
+FNWB.US,D,20190717,000000,15.3726,15.3825,15.2955,15.2955,8337.2220339216,0
+FNWB.US,D,20190718,000000,15.3765,15.4388,15.2955,15.4101,4783.9508767114,0
+FNWB.US,D,20190719,000000,15.3351,15.4388,15.2581,15.2581,8018.1569214584,0
+FNWB.US,D,20190722,000000,15.4151,15.42,15.2284,15.2955,6066.2887572781,0
+FNWB.US,D,20190723,000000,15.3134,15.4062,15.2955,15.2955,2402.6109421045,0
+FNWB.US,D,20190724,000000,15.2955,15.3252,15.2424,15.2868,14080.39405826,0
+FNWB.US,D,20190725,000000,15.2888,15.4486,15.2888,15.3055,3811.5619625376,0
+FNWB.US,D,20190726,000000,15.3539,15.4101,15.3539,15.4012,8406.0995820089,0
+FNWB.US,D,20190729,000000,15.3627,15.4012,15.2581,15.2868,9068.5395297898,0
+FNWB.US,D,20190730,000000,15.2955,15.4388,15.2186,15.3914,11677.783116157,0
+FNWB.US,D,20190731,000000,15.3351,15.5908,15.2768,15.2768,16961.096216501,0
+FNWB.US,D,20190801,000000,15.3539,15.4486,15.2481,15.2481,10837.071867444,0
+FNWB.US,D,20190802,000000,15.183,15.5435,15.183,15.4961,19135.803506846,0
+FNWB.US,D,20190805,000000,15.2581,15.4772,15.1545,15.3055,36982.178797292,0
+FNWB.US,D,20190806,000000,15.3154,15.4299,15.2097,15.4012,25719.686779897,0
+FNWB.US,D,20190807,000000,15.2955,15.4772,15.2955,15.344,15459.970830245,0
+FNWB.US,D,20190808,000000,15.4772,15.4961,15.2868,15.2868,11640.305626756,0
+FNWB.US,D,20190809,000000,15.3252,15.4012,15.2768,15.2955,7465.1107265219,0
+FNWB.US,D,20190812,000000,15.2955,15.4012,15.2955,15.3252,5735.0687833877,0
+FNWB.US,D,20190813,000000,15.3252,15.4585,15.3252,15.4486,8644.1322849577,0
+FNWB.US,D,20190814,000000,15.3252,15.4012,15.2097,15.2097,18499.699092157,0
+FNWB.US,D,20190815,000000,15.3726,15.3726,15.113,15.2955,31226.851911526,0
+FNWB.US,D,20190816,000000,15.3825,15.4486,15.268,15.4101,9563.8501329471,0
+FNWB.US,D,20190819,000000,15.4299,15.4961,15.3055,15.4961,10638.542464133,0
+FNWB.US,D,20190820,000000,15.4861,15.4961,15.3964,15.4772,9034.1007557462,0
+FNWB.US,D,20190821,000000,15.4585,15.4772,15.2768,15.3154,6365.0957673628,0
+FNWB.US,D,20190822,000000,15.3627,15.3934,15.344,15.344,13566.851162963,0
+FNWB.US,D,20190823,000000,15.3252,15.3904,14.9718,15.1158,16769.657149023,0
+FNWB.US,D,20190826,000000,15.1445,15.5247,15.1445,15.5247,22897.733118555,0
+FNWB.US,D,20190827,000000,15.4772,15.4772,15.2019,15.2019,13202.205320148,0
+FNWB.US,D,20190828,000000,15.1969,15.3726,15.0675,15.2481,15317.151208476,0
+FNWB.US,D,20190829,000000,15.2768,15.3914,15.2284,15.2384,16432.359744419,0
+FNWB.US,D,20190830,000000,15.0874,15.3627,15.0675,15.2186,29749.023343005,0
+FNWB.US,D,20190903,000000,15.3055,15.3351,14.9718,15.0971,17187.986963142,0
+FNWB.US,D,20190904,000000,15.0291,15.0725,14.6864,14.9905,11725.389656746,0
+FNWB.US,D,20190905,000000,15.183,15.2868,14.8868,15.268,14047.981094456,0
+FNWB.US,D,20190906,000000,14.9333,15.3726,14.9333,15.2481,9606.3921479423,0
+FNWB.US,D,20190909,000000,15.2037,15.4299,15.1445,15.3914,18217.098563975,0
+FNWB.US,D,20190910,000000,15.344,15.6204,15.2384,15.4684,18769.131853793,0
+FNWB.US,D,20190911,000000,15.5247,15.6017,15.4772,15.5435,30014.404484165,0
+FNWB.US,D,20190912,000000,15.572,15.6579,15.4388,15.572,25601.176880983,0
+FNWB.US,D,20190913,000000,15.5632,15.7052,15.4961,15.5532,28085.833137721,0
+FNWB.US,D,20190916,000000,15.1732,15.3874,15.1732,15.3351,23254.275720419,0
+FNWB.US,D,20190917,000000,15.1545,15.3154,14.9807,15.2384,20972.200487468,0
+FNWB.US,D,20190918,000000,15.2868,15.5059,15.1445,15.3726,24183.10971448,0
+FNWB.US,D,20190919,000000,15.0971,15.5819,15.039,15.4388,23649.308716803,0
+FNWB.US,D,20190920,000000,15.4012,16.1082,15.1545,15.9619,101668.32550247,0
+FNWB.US,D,20190923,000000,15.7152,16.7025,15.7152,16.4774,47422.191858114,0
+FNWB.US,D,20190924,000000,16.5909,16.8012,16.2483,16.3066,113607.4381393,0
+FNWB.US,D,20190925,000000,16.4013,16.9433,16.2088,16.9355,50783.011042728,0
+FNWB.US,D,20190926,000000,16.9059,17.0104,16.8012,16.8012,17724.826676175,0
+FNWB.US,D,20190927,000000,16.8782,16.8861,16.581,16.581,11098.401388128,0
+FNWB.US,D,20190930,000000,16.6777,16.6956,16.4962,16.4962,28525.433959337,0
+FNWB.US,D,20191001,000000,16.5059,16.6856,14.8119,16.5159,15976.552440899,0
+FNWB.US,D,20191002,000000,15.8031,16.3639,15.7744,16.2779,26186.636039725,0
+FNWB.US,D,20191003,000000,16.0114,16.4201,15.885,16.2779,27834.632668226,0
+FNWB.US,D,20191004,000000,15.9176,16.659,15.8751,16.5533,6846.2256988551,0
+FNWB.US,D,20191007,000000,16.6392,16.7449,16.1703,16.5533,8136.6668203732,0
+FNWB.US,D,20191008,000000,16.5436,16.6956,16.2385,16.4675,12116.371032653,0
+FNWB.US,D,20191009,000000,16.6679,16.7449,16.5209,16.6679,9442.3015186754,0
+FNWB.US,D,20191010,000000,16.2868,16.7449,16.1339,16.2483,21386.478681111,0
+FNWB.US,D,20191011,000000,16.2286,16.7252,16.0705,16.5436,18991.970979957,0
+FNWB.US,D,20191014,000000,16.4675,16.6777,16.4675,16.5909,16417.166167634,0
+FNWB.US,D,20191015,000000,16.5159,16.6777,16.5159,16.6107,13278.173204068,0
+FNWB.US,D,20191016,000000,16.5109,16.6679,16.4013,16.5336,18422.718303118,0
+FNWB.US,D,20191017,000000,16.6492,16.6956,16.4398,16.6956,25048.130686047,0
+FNWB.US,D,20191018,000000,16.6107,16.81,16.6107,16.6856,8326.0800776133,0
+FNWB.US,D,20191021,000000,16.8012,17.0204,16.4912,17.0204,10698.30386615,0
+FNWB.US,D,20191022,000000,17.0204,17.0866,16.8782,16.963,11914.802913985,0
+FNWB.US,D,20191023,000000,17.0391,17.0391,16.7627,16.7627,6612.244616382,0
+FNWB.US,D,20191024,000000,16.6787,16.8495,16.1436,16.4675,9149.5719393043,0
+FNWB.US,D,20191025,000000,16.5909,16.8584,16.4201,16.4862,28087.858947959,0
+FNWB.US,D,20191028,000000,16.5247,16.8298,16.5209,16.5336,6954.6065465807,0
+FNWB.US,D,20191029,000000,16.1339,16.6392,16.1339,16.5533,17385.503461333,0
+FNWB.US,D,20191030,000000,16.7449,16.8298,16.6007,16.6956,8944.9651052802,0
+FNWB.US,D,20191031,000000,16.6107,16.9059,16.43,16.735,60949.539721439,0
+FNWB.US,D,20191101,000000,16.8782,17.049,16.7716,17.0204,10718.561968528,0
+FNWB.US,D,20191104,000000,17.0391,17.1349,16.9533,17.0954,7925.9825556356,0
+FNWB.US,D,20191105,000000,17.0954,17.1151,16.9867,17.1151,6760.128763746,0
+FNWB.US,D,20191106,000000,16.963,17.0302,16.7627,16.7627,8928.7586233774,0
+FNWB.US,D,20191107,000000,16.9156,16.9156,16.6777,16.7449,7496.5107852088,0
+FNWB.US,D,20191108,000000,16.6679,16.7716,16.1526,16.1526,18497.67328192,0
+FNWB.US,D,20191111,000000,16.1901,16.3895,16.1901,16.2779,9651.9728782941,0
+FNWB.US,D,20191112,000000,16.3253,16.4576,16.3253,16.4201,18067.188606374,0
+FNWB.US,D,20191113,000000,16.3826,16.8683,16.3826,16.7814,12683.597899255,0
+FNWB.US,D,20191114,000000,16.8495,16.9256,16.583,16.7153,12658.275271282,0
+FNWB.US,D,20191115,000000,16.8397,17.049,16.5059,16.5159,11533.950589268,0
+FNWB.US,D,20191118,000000,16.6956,16.8683,16.5673,16.6856,5256.9775672522,0
+FNWB.US,D,20191119,000000,16.7054,16.9533,16.6057,16.9059,6972.8388387215,0
+FNWB.US,D,20191120,000000,16.7756,16.9059,16.345,16.3639,25706.519013352,0
+FNWB.US,D,20191121,000000,16.2187,16.66,15.9808,15.9808,20241.895896718,0
+FNWB.US,D,20191122,000000,16.0972,16.1072,15.6184,15.7429,16033.275127561,0
+FNWB.US,D,20191125,000000,15.8109,16.3826,15.7527,16.3253,17587.07158,0
+FNWB.US,D,20191126,000000,16.1466,16.731,16.1466,16.3539,13996.322933389,0
+FNWB.US,D,20191127,000000,16.4675,16.6787,16.4675,16.5731,8787.9648118459,0
+FNWB.US,D,20191129,000000,16.5633,16.8308,16.5533,16.8308,4726.2152849323,0
+FNWB.US,D,20191202,000000,16.7262,16.7262,16.5247,16.582,11854.02860685,0
+FNWB.US,D,20191203,000000,16.5919,16.6966,16.3253,16.6116,12427.332904166,0
+FNWB.US,D,20191204,000000,16.6116,16.9166,16.5633,16.6402,6242.5342479722,0
+FNWB.US,D,20191205,000000,16.736,16.9363,16.345,16.6116,13743.096653657,0
+FNWB.US,D,20191206,000000,16.7923,17.0806,16.7064,16.9069,28365.394950546,0
+FNWB.US,D,20191209,000000,16.974,17.0411,16.2088,16.8308,5891.0561717031,0
+FNWB.US,D,20191210,000000,16.7262,17.0411,16.7262,17.0124,32130.363277612,0
+FNWB.US,D,20191211,000000,16.7636,17.1654,16.7636,17.1654,16560.998694523,0
+FNWB.US,D,20191212,000000,16.8792,17.1753,16.4774,17.1457,9875.8249095779,0
+FNWB.US,D,20191213,000000,16.9266,17.1753,16.9266,17.1753,10375.18713321,0
+FNWB.US,D,20191216,000000,17.0973,17.1753,17.0411,17.1753,19204.681054933,0
+FNWB.US,D,20191217,000000,17.1753,17.1753,17.0707,17.1369,20822.290529866,0
+FNWB.US,D,20191218,000000,17.1369,17.1753,16.9069,17.1369,9718.8246161436,0
+FNWB.US,D,20191219,000000,17.0973,17.1704,16.9166,16.9927,17888.917305441,0
+FNWB.US,D,20191220,000000,17.0124,17.4231,16.6866,17.4231,54976.438235102,0
+FNWB.US,D,20191223,000000,17.3273,17.3273,17.0124,17.1753,10805.671808756,0
+FNWB.US,D,20191224,000000,17.1753,17.1753,16.9069,17.0884,5139.4805734563,0
+FNWB.US,D,20191226,000000,17.3175,17.4133,17.207,17.3954,4899.4220602696,0
+FNWB.US,D,20191227,000000,17.4133,17.4133,17.0884,17.1843,11218.93709728,0
+FNWB.US,D,20191230,000000,17.127,17.279,16.9877,17.1843,13391.618577388,0
+FNWB.US,D,20191231,000000,17.2168,17.4231,17.0914,17.3076,19946.127601991,0
+FNWB.US,D,20200102,000000,17.0924,17.1437,16.7064,16.8792,14016.581035768,0
+FNWB.US,D,20200103,000000,16.6649,16.9363,16.5336,16.5336,11064.975519204,0
+FNWB.US,D,20200106,000000,16.5731,16.8347,16.4675,16.4675,8765.6808992295,0
+FNWB.US,D,20200107,000000,16.5919,16.6966,16.4675,16.4962,7222.0134979785,0
+FNWB.US,D,20200108,000000,16.6017,16.6787,16.4576,16.4675,14813.737364367,0
+FNWB.US,D,20200109,000000,16.5436,16.6017,16.4675,16.5247,17481.729447632,0
+FNWB.US,D,20200110,000000,16.5247,16.6067,16.2868,16.3352,23839.734879162,0
+FNWB.US,D,20200113,000000,16.4398,16.5059,16.3352,16.4862,41680.032738895,0
+FNWB.US,D,20200114,000000,16.3539,16.6502,16.3539,16.582,20194.289356129,0
+FNWB.US,D,20200115,000000,16.6866,16.8594,16.6787,16.811,9256.939881911,0
+FNWB.US,D,20200116,000000,16.8979,17.1843,16.8979,17.0411,11595.737801522,0
+FNWB.US,D,20200117,000000,17.1654,17.1654,16.6116,16.6689,12656.249461044,0
+FNWB.US,D,20200121,000000,16.6866,16.9069,16.6314,16.6314,12721.075388656,0
+FNWB.US,D,20200122,000000,16.6866,16.964,16.6502,16.7824,14116.858642543,0
+FNWB.US,D,20200123,000000,16.9069,17.1654,16.6314,16.6787,17201.154729687,0
+FNWB.US,D,20200124,000000,16.7163,16.9226,16.6116,16.6116,11173.356366928,0
+FNWB.US,D,20200127,000000,16.6116,16.8871,16.4201,16.4201,22688.061758938,0
+FNWB.US,D,20200128,000000,16.43,16.6314,16.0252,16.2286,32777.609648609,0
+FNWB.US,D,20200129,000000,16.2385,16.268,15.6283,15.7527,18214.059848619,0
+FNWB.US,D,20200130,000000,15.5039,15.8742,15.3992,15.7626,8664.3903873363,0
+FNWB.US,D,20200131,000000,15.6371,15.6371,15.0744,15.0744,18446.015120853,0
+FNWB.US,D,20200203,000000,15.4181,15.7675,15.0557,15.3222,22363.93212088,0
+FNWB.US,D,20200204,000000,15.5078,15.7034,15.3707,15.5701,16729.140944265,0
+FNWB.US,D,20200205,000000,15.6935,16.2187,15.6648,16.0875,25272.995622449,0
+FNWB.US,D,20200206,000000,16.1329,16.2483,16.0203,16.0203,17851.439816041,0
+FNWB.US,D,20200207,000000,16.1229,16.1802,15.7034,16.0104,14098.626350402,0
+FNWB.US,D,20200210,000000,16.1329,16.1466,15.9956,16.0006,7058.9357738306,0
+FNWB.US,D,20200211,000000,16.1072,16.2483,16.0687,16.1229,14587.859522846,0
+FNWB.US,D,20200212,000000,16.268,16.7824,16.2483,16.3925,7926.9954607545,0
+FNWB.US,D,20200213,000000,16.1614,16.2286,16.0498,16.1426,4694.8152262455,0
+FNWB.US,D,20200214,000000,16.1901,16.2532,15.8929,16.1901,11195.640279545,0
+FNWB.US,D,20200218,000000,16.1169,16.1169,15.5799,15.961,8939.9005796856,0
+FNWB.US,D,20200219,000000,15.961,16.1329,15.961,15.961,43195.338796815,0
+FNWB.US,D,20200220,000000,15.8208,16.269,15.8208,16.269,10021.683246704,0
+FNWB.US,D,20200221,000000,16.2493,16.2592,15.6718,15.8672,11094.349767652,0
+FNWB.US,D,20200224,000000,15.655,15.9215,15.5503,15.9215,8867.9843162415,0
+FNWB.US,D,20200225,000000,16.0044,16.0044,15.34,15.4545,11192.601564189,0
+FNWB.US,D,20200226,000000,15.2057,15.3105,15.1288,15.1288,8927.7457182584,0
+FNWB.US,D,20200227,000000,14.8978,15.2798,14.8878,15.0428,14449.091521552,0
+FNWB.US,D,20200228,000000,14.564,15.6728,14.564,15.2434,15675.719620576,0
+FNWB.US,D,20200302,000000,15.34,15.4447,14.6104,15.2147,16068.726806722,0
+FNWB.US,D,20200303,000000,15.3105,15.3105,14.5453,15.0912,24777.685019292,0
+FNWB.US,D,20200304,000000,15.0627,15.3598,14.8978,15.2057,21949.653927236,0
+FNWB.US,D,20200305,000000,14.5828,14.8534,14.3716,14.5453,27974.413574638,0
+FNWB.US,D,20200306,000000,14.1524,14.5423,13.6429,13.9894,45870.421215912,0
+FNWB.US,D,20200309,000000,13.5609,13.634,12.4098,12.6883,31805.220734436,0
+FNWB.US,D,20200310,000000,12.9351,14.2767,12.8798,14.2303,39141.692510853,0
+FNWB.US,D,20200311,000000,14.267,15.1584,13.1749,13.4436,58109.353767956,0
+FNWB.US,D,20200312,000000,12.8788,13.0131,11.7504,12.2302,48190.986843384,0
+FNWB.US,D,20200313,000000,13.0584,13.0584,12.4691,12.8591,26040.777702599,0
+FNWB.US,D,20200316,000000,11.8333,11.9804,9.82323,9.83311,24905.311064277,0
+FNWB.US,D,20200317,000000,9.84298,11.0119,9.7946,11.0119,48527.271342869,0
+FNWB.US,D,20200318,000000,10.1461,10.4846,9.59419,9.59419,19358.64263301,0
+FNWB.US,D,20200319,000000,9.68107,9.76795,9.19267,9.7482,56402.608642558,0
+FNWB.US,D,20200320,000000,9.71857,10.5133,9.71857,10.3998,60273.932007112,0
+FNWB.US,D,20200323,000000,10.5617,10.6101,8.82846,8.90518,159879.98268744,0
+FNWB.US,D,20200324,000000,9.10609,10.0819,9.0966,10.0819,42797.267085076,0
+FNWB.US,D,20200325,000000,8.93381,10.7335,8.93381,10.5716,20300.644393617,0
+FNWB.US,D,20200326,000000,10.3031,11.7207,10.3031,11.711,20902.310034261,0
+FNWB.US,D,20200327,000000,10.9103,11.39,10.2082,10.2082,21832.156933441,0
+FNWB.US,D,20200330,000000,10.5133,10.7335,10.2082,10.457,23248.198289706,0
+FNWB.US,D,20200331,000000,10.2645,11.3268,9.77684,10.4087,40865.657023274,0
+FNWB.US,D,20200401,000000,9.7482,10.229,9.01999,9.02957,45528.059285713,0
+FNWB.US,D,20200402,000000,9.67119,9.97826,8.72313,9.0966,16039.352558274,0
+FNWB.US,D,20200403,000000,8.857,9.14459,8.39752,8.39752,18870.422365686,0
+FNWB.US,D,20200406,000000,8.83804,9.23068,8.72313,9.23068,27746.509922878,0
+FNWB.US,D,20200407,000000,9.24045,9.24045,8.5316,8.92423,16919.567106625,0
+FNWB.US,D,20200408,000000,8.93381,9.64749,8.83943,9.5468,18886.628847588,0
+FNWB.US,D,20200409,000000,10.8115,10.8115,9.7166,10.5815,27968.336143924,0
+FNWB.US,D,20200413,000000,10.2745,10.5864,10.2745,10.5331,6413.7152130715,0
+FNWB.US,D,20200414,000000,11.2528,11.2983,10.6101,10.7147,17926.394794842,0
+FNWB.US,D,20200415,000000,10.2645,10.2645,9.4224,9.72846,25625.486603837,0
+FNWB.US,D,20200416,000000,9.58431,9.59419,8.83804,9.55667,27002.024660464,0
+FNWB.US,D,20200417,000000,10.2645,10.4659,9.89135,10.2745,25494.821843495,0
+FNWB.US,D,20200420,000000,9.9684,10.3998,9.32605,9.37896,9097.9137782389,0
+FNWB.US,D,20200421,000000,9.0582,9.65243,8.87634,9.19267,29958.694702624,0
+FNWB.US,D,20200422,000000,9.76795,9.76795,8.88583,8.99117,21632.614625011,0
+FNWB.US,D,20200423,000000,9.80447,9.80447,8.88583,9.3839,22669.829466796,0
+FNWB.US,D,20200424,000000,9.11557,9.7482,8.90518,9.7482,12446.578101424,0
+FNWB.US,D,20200427,000000,9.65638,10.0435,9.64256,10.0245,11371.885770239,0
+FNWB.US,D,20200428,000000,10.2546,10.6101,9.89135,10.2082,14145.219985873,0
+FNWB.US,D,20200429,000000,10.9922,11.4513,10.6289,10.8016,24171.967758171,0
+FNWB.US,D,20200430,000000,10.542,11.5094,10.0622,11.155,28445.414454941,0
+FNWB.US,D,20200501,000000,11.0593,11.2508,10.0622,10.7533,15275.622098599,0
+FNWB.US,D,20200504,000000,10.8489,10.8489,10.2932,10.5518,12941.888704582,0
+FNWB.US,D,20200505,000000,10.8292,11.079,10.5331,10.5331,32059.459919287,0
+FNWB.US,D,20200506,000000,10.6762,10.7433,10.0435,10.5232,18394.356959788,0
+FNWB.US,D,20200507,000000,10.4749,10.8953,10.0622,10.2162,11911.764198629,0
+FNWB.US,D,20200508,000000,10.4659,10.8016,10.3998,10.4846,16798.018492353,0
+FNWB.US,D,20200511,000000,10.3031,10.7049,10.072,10.5518,34874.323244796,0
+FNWB.US,D,20200512,000000,10.7631,10.7631,10.0622,10.0622,32510.202697211,0
+FNWB.US,D,20200513,000000,9.85285,10.4749,9.65243,10.1115,37329.605253086,0
+FNWB.US,D,20200514,000000,9.68896,10.4679,9.64058,10.2755,46997.784613283,0
+FNWB.US,D,20200515,000000,10.151,10.9537,10.151,10.7947,24008.890034023,0
+FNWB.US,D,20200518,000000,11.1224,11.862,11.1224,11.862,33922.192433001,0
+FNWB.US,D,20200519,000000,11.6023,11.7187,10.8716,11.1403,16135.578544572,0
+FNWB.US,D,20200520,000000,11.3427,12.7278,11.3427,12.239,25955.693672609,0
+FNWB.US,D,20200521,000000,12.2588,12.4454,11.7287,11.7287,14783.350210799,0
+FNWB.US,D,20200522,000000,11.9794,12.2055,11.5263,11.9597,5367.3842252158,0
+FNWB.US,D,20200526,000000,12.3724,12.8285,12.0258,12.4207,22577.655100974,0
+FNWB.US,D,20200527,000000,13.0082,13.8176,12.6023,13.6222,24967.098276533,0
+FNWB.US,D,20200528,000000,13.9204,13.9204,12.9785,12.9785,22584.745436806,0
+FNWB.US,D,20200529,000000,13.0367,13.5679,12.5451,13.0466,32048.317962979,0
+FNWB.US,D,20200601,000000,13.0466,13.8276,12.7574,12.7574,22037.776672584,0
+FNWB.US,D,20200602,000000,12.7475,12.7475,12.0258,12.0258,16241.93358206,0
+FNWB.US,D,20200603,000000,12.3328,12.9785,12.0445,12.7475,23065.875368298,0
+FNWB.US,D,20200604,000000,12.4405,13.325,12.1907,13.325,24007.877128904,0
+FNWB.US,D,20200605,000000,13.8533,13.8533,13.3537,13.5185,16232.817435989,0
+FNWB.US,D,20200608,000000,13.7782,13.7782,13.3725,13.4691,16260.165874201,0
+FNWB.US,D,20200609,000000,13.2974,13.7881,13.249,13.5482,18032.74983233,0
+FNWB.US,D,20200610,000000,13.5382,13.8533,13.1226,13.2579,7250.3748413086,0
+FNWB.US,D,20200611,000000,12.6616,12.6991,11.931,11.9409,20661.238615956,0
+FNWB.US,D,20200612,000000,12.6991,12.9588,12.0031,12.8146,24321.877715773,0
+FNWB.US,D,20200615,000000,12.2302,13.0753,12.2302,13.0082,17002.625326377,0
+FNWB.US,D,20200616,000000,13.6696,13.9489,12.9025,13.0841,13696.503018186,0
+FNWB.US,D,20200617,000000,13.4199,13.5679,12.5648,12.5648,19958.282463418,0
+FNWB.US,D,20200618,000000,12.5551,13.3675,12.5551,13.1996,10056.122020747,0
+FNWB.US,D,20200619,000000,13.0082,13.0841,12.082,12.9785,32388.65408294,0
+FNWB.US,D,20200622,000000,12.7475,13.1996,12.7475,13.1996,6224.3019558314,0
+FNWB.US,D,20200623,000000,12.9835,13.4099,12.8531,13.249,29179.770666166,0
+FNWB.US,D,20200624,000000,13.0082,13.2727,12.0722,12.0722,24639.929923116,0
+FNWB.US,D,20200625,000000,12.2203,12.7574,12.2203,12.5076,19582.494664294,0
+FNWB.US,D,20200626,000000,12.3042,12.3081,10.6595,11.2281,63020.930689653,0
+FNWB.US,D,20200629,000000,11.5361,11.9498,11.5361,11.8915,25208.169694838,0
+FNWB.US,D,20200630,000000,11.7384,12.2105,11.7384,11.9498,17730.904106889,0
+FNWB.US,D,20200701,000000,11.6506,11.931,11.546,11.8046,13424.031541193,0
+FNWB.US,D,20200702,000000,12.0258,12.0258,11.852,11.9794,10225.277175609,0
+FNWB.US,D,20200706,000000,12.0258,12.0258,11.857,11.931,13323.753934419,0
+FNWB.US,D,20200707,000000,11.7849,12.0169,11.5637,11.5637,16050.494514581,0
+FNWB.US,D,20200708,000000,11.6506,11.9607,11.5637,11.5637,11905.686767916,0
+FNWB.US,D,20200709,000000,11.5539,11.8323,10.6219,10.8332,18269.76963016,0
+FNWB.US,D,20200710,000000,11.0059,11.6803,11.0059,11.3327,10237.432037037,0
+FNWB.US,D,20200713,000000,11.468,11.6211,11.314,11.314,10681.084479128,0
+FNWB.US,D,20200714,000000,11.4256,11.5361,11.3327,11.5361,15116.595994928,0
+FNWB.US,D,20200715,000000,11.7948,12.0258,11.7384,11.7761,32548.693091731,0
+FNWB.US,D,20200716,000000,11.6408,11.6803,11.3525,11.3525,16888.167047937,0
+FNWB.US,D,20200717,000000,11.2765,11.7384,11.2765,11.4393,12972.27585815,0
+FNWB.US,D,20200720,000000,11.3427,11.4523,11.0642,11.0642,5402.8359043783,0
+FNWB.US,D,20200721,000000,11.2567,11.931,11.2567,11.931,3765.9812321857,0
+FNWB.US,D,20200722,000000,11.4393,11.6309,10.9093,11.1689,30044.791637733,0
+FNWB.US,D,20200723,000000,11.0642,11.5164,11.0642,11.3712,8483.0803710476,0
+FNWB.US,D,20200724,000000,11.074,11.4877,11.074,11.2863,23244.146669229,0
+FNWB.US,D,20200727,000000,11.1403,11.2567,10.6397,10.8716,12871.998251376,0
+FNWB.US,D,20200728,000000,10.7276,10.7365,10.7276,10.7276,1816.1388782434,0
+FNWB.US,D,20200729,000000,10.7365,10.919,10.6318,10.6318,19615.920533218,0
+FNWB.US,D,20200730,000000,10.3711,10.8045,10.3711,10.7365,9312.6496634522,0
+FNWB.US,D,20200731,000000,10.5933,10.6772,9.86172,9.86172,20367.496131466,0
+FNWB.US,D,20200803,000000,9.77584,9.8025,9.41944,9.8025,20533.612570971,0
+FNWB.US,D,20200804,000000,9.46781,9.7176,9.46781,9.7176,14837.034182102,0
+FNWB.US,D,20200805,000000,9.84199,10.7079,9.84199,10.4769,16438.437175133,0
+FNWB.US,D,20200806,000000,10.3316,10.4352,10.2556,10.2556,5672.268666014,0
+FNWB.US,D,20200807,000000,10.5735,10.9675,10.5735,10.7276,11911.764198629,0
+FNWB.US,D,20200810,000000,11.0109,11.1837,10.8619,11.0445,9670.2051704349,0
+FNWB.US,D,20200811,000000,11.1403,11.4483,11.0929,11.0929,27852.864960367,0
+FNWB.US,D,20200812,000000,11.3327,11.3327,10.4077,11.2479,4639.1054447043,0
+FNWB.US,D,20200813,000000,11.0731,11.2863,10.5321,11.083,19982.592186272,0
+FNWB.US,D,20200814,000000,11.0633,11.2953,11.0633,11.2953,2254.7267947406,0
+FNWB.US,D,20200817,000000,11.1985,11.8945,11.1985,11.5074,8317.9768366619,0
+FNWB.US,D,20200818,000000,11.5944,11.6043,11.4019,11.4019,7621.0981148374,0
+FNWB.US,D,20200819,000000,11.4789,11.6872,11.309,11.6141,5354.2164586696,0
+FNWB.US,D,20200820,000000,11.4591,11.9241,11.4591,11.692,8184.273360963,0
+FNWB.US,D,20200821,000000,11.5747,11.5747,11.1886,11.5549,13432.134782144,0
+FNWB.US,D,20200824,000000,11.3722,11.85,11.3525,11.8254,10552.445529023,0
+FNWB.US,D,20200825,000000,11.9527,11.9824,11.5371,11.5371,24030.161041521,0
+FNWB.US,D,20200826,000000,11.5647,11.6091,11.5371,11.5371,44071.50172469,0
+FNWB.US,D,20200827,000000,11.1234,11.8353,11.1234,11.4493,4479.0664359132,0
+FNWB.US,D,20200828,000000,11.547,11.6418,10.9378,11.0247,14593.936953559,0
+FNWB.US,D,20200831,000000,10.918,10.918,10.5222,10.7256,23072.965704132,0
+FNWB.US,D,20200901,000000,10.6289,10.774,10.6289,10.764,6072.3661879917,0
+FNWB.US,D,20200902,000000,10.774,11.0445,10.774,10.8983,16358.417670737,0
+FNWB.US,D,20200903,000000,10.8509,10.928,10.8214,10.8746,25535.338048252,0
+FNWB.US,D,20200904,000000,11.0445,11.4493,10.8706,11.323,14291.078322999,0
+FNWB.US,D,20200908,000000,11.2281,11.7771,10.9527,11.4216,14515.943259401,0
+FNWB.US,D,20200909,000000,11.304,11.7592,11.304,11.4591,24823.265749644,0
+FNWB.US,D,20200910,000000,11.547,11.7307,11.1116,11.5273,23912.664047725,0
+FNWB.US,D,20200911,000000,11.711,11.711,11.4986,11.5944,21657.937252985,0
+FNWB.US,D,20200914,000000,11.6723,11.8451,11.4493,11.7592,31766.730339916,0
+FNWB.US,D,20200915,000000,12.0198,12.0485,11.0633,11.7207,30944.251383344,0
+FNWB.US,D,20200916,000000,11.7592,11.7771,11.2567,11.6625,19950.179222466,0
+FNWB.US,D,20200917,000000,11.692,11.7307,11.469,11.702,8776.8228555377,0
+FNWB.US,D,20200918,000000,11.8353,11.8353,11.4117,11.4117,52408.723758612,0
+FNWB.US,D,20200921,000000,11.392,11.392,10.2715,10.2902,13371.360475008,0
+FNWB.US,D,20200922,000000,10.3771,10.3771,9.71957,9.79657,11328.330850126,0
+FNWB.US,D,20200923,000000,10.1491,10.1491,9.17746,9.24707,23296.817735414,0
+FNWB.US,D,20200924,000000,9.49842,9.61393,9.13087,9.23748,25614.344647528,0
+FNWB.US,D,20200925,000000,9.17904,9.6238,9.17904,9.53594,24357.329394935,0
+FNWB.US,D,20200928,000000,9.68205,9.68205,9.38193,9.43129,28916.415335244,0
+FNWB.US,D,20200929,000000,9.39179,9.52607,9.32309,9.52607,13786.65157377,0
+FNWB.US,D,20200930,000000,9.41154,9.60899,9.40167,9.56458,3975.6525918044,0
+FNWB.US,D,20201001,000000,9.37245,9.531,9.36751,9.49842,9122.2235010931,0
+FNWB.US,D,20201002,000000,9.45004,9.63368,9.32309,9.44017,30394.243903764,0
+FNWB.US,D,20201005,000000,9.49348,9.90419,9.43623,9.88444,14378.188163227,0
+FNWB.US,D,20201006,000000,9.67218,10.6762,9.67218,9.86569,8897.3585646905,0
+FNWB.US,D,20201007,000000,10.3089,10.5123,9.98015,10.5123,8650.2097156713,0
+FNWB.US,D,20201008,000000,10.5321,11.5747,10.1756,11.3722,87202.014593894,0
+FNWB.US,D,20201009,000000,11.4117,11.5944,11.2863,11.2863,2293.21718926,0
+FNWB.US,D,20201012,000000,11.2084,11.2084,10.6565,10.7345,7087.2971171606,0
+FNWB.US,D,20201013,000000,10.6416,10.6416,10.3376,10.3376,6683.1479747072,0
+FNWB.US,D,20201014,000000,10.2952,10.3968,10.2902,10.3089,8627.9258030548,0
+FNWB.US,D,20201015,000000,10.1559,10.4739,10.1461,10.4739,15545.054860235,0
+FNWB.US,D,20201016,000000,10.3771,10.7927,10.3771,10.6091,129612.35192354,0
+FNWB.US,D,20201019,000000,10.6289,10.6762,10.6091,10.6091,5307.6228231988,0
+FNWB.US,D,20201020,000000,10.7059,10.9951,10.3426,10.6002,8030.3117828855,0
+FNWB.US,D,20201021,000000,10.6189,10.8214,10.6189,10.7443,4250.1498790347,0
+FNWB.US,D,20201022,000000,10.6466,11.4315,10.6466,11.159,7368.8847402235,0
+FNWB.US,D,20201023,000000,11.4019,11.4986,11.1886,11.314,16524.534110242,0
+FNWB.US,D,20201026,000000,11.159,11.159,10.7256,11.0346,10929.246233267,0
+FNWB.US,D,20201027,000000,10.8559,10.8886,10.6762,10.8312,36681.34597697,0
+FNWB.US,D,20201028,000000,10.8214,11.469,10.6367,11.304,29045.054285348,0
+FNWB.US,D,20201029,000000,11.1116,11.9725,10.8342,11.7307,26804.508162273,0
+FNWB.US,D,20201030,000000,11.5647,11.6289,11.2518,11.3525,9835.3087048206,0
+FNWB.US,D,20201102,000000,12.0584,12.0584,11.4789,11.623,7532.9753694904,0
+FNWB.US,D,20201103,000000,11.7968,13.4296,11.7968,12.8403,35918.628422414,0
+FNWB.US,D,20201104,000000,12.5421,12.6834,12.1651,12.2341,9550.682366401,0
+FNWB.US,D,20201105,000000,12.243,12.8649,12.1057,12.5608,18424.744113356,0
+FNWB.US,D,20201106,000000,12.7544,12.7544,11.6625,11.6625,10786.426611497,0
+FNWB.US,D,20201109,000000,12.3091,13.5185,12.3091,12.8601,36492.945624849,0
+FNWB.US,D,20201110,000000,13.1305,14.3291,13.1305,13.7989,41633.439103424,0
+FNWB.US,D,20201111,000000,13.8186,13.8553,12.9667,13.7199,10413.67752773,0
+FNWB.US,D,20201112,000000,13.6035,14.0063,13.1966,13.6805,21586.02098954,0
+FNWB.US,D,20201113,000000,13.876,14.2254,13.8186,13.9332,11248.31134573,0
+FNWB.US,D,20201116,000000,14.3124,15.0113,13.9816,15.0113,21906.099007122,0
+FNWB.US,D,20201117,000000,14.7585,15.0201,14.263,14.7388,8815.3132500571,0
+FNWB.US,D,20201118,000000,14.9224,14.9224,14.5463,14.6213,6805.7094940978,0
+FNWB.US,D,20201119,000000,14.4771,14.4771,14.1573,14.254,6614.2704266199,0
+FNWB.US,D,20201120,000000,14.031,14.1909,13.5472,13.8373,13656.999718548,0
+FNWB.US,D,20201123,000000,14.031,14.4584,14.031,14.2727,16393.869349899,0
+FNWB.US,D,20201124,000000,14.5561,15.5256,14.5561,15.4871,20490.057650857,0
+FNWB.US,D,20201125,000000,14.6598,15.3982,14.6598,15.3015,7841.9114307643,0
+FNWB.US,D,20201127,000000,15.4279,15.4674,15.03,15.3982,5632.7653663757,0
+FNWB.US,D,20201130,000000,15.2047,15.5256,14.5561,14.5561,24682.471938112,0
+FNWB.US,D,20201201,000000,14.6806,14.7101,14.409,14.5561,15689.900292243,0
+FNWB.US,D,20201202,000000,14.4486,14.808,14.1277,14.2254,35953.067196459,0
+FNWB.US,D,20201203,000000,14.419,14.5463,14.3222,14.4287,9864.6829532696,0
+FNWB.US,D,20201204,000000,14.4584,14.7151,14.3893,14.5561,21840.260174392,0
+FNWB.US,D,20201207,000000,14.6026,15.0201,14.5561,14.641,15985.66858697,0
+FNWB.US,D,20201208,000000,14.4387,15.3608,14.4387,15.3212,10958.620481715,0
+FNWB.US,D,20201209,000000,15.4181,15.5927,15.0991,15.3015,18768.118948674,0
+FNWB.US,D,20201210,000000,15.1663,15.5168,14.6213,15.5168,10994.072160878,0
+FNWB.US,D,20201211,000000,15.1367,15.2828,15.0399,15.0399,6235.4439121396,0
+FNWB.US,D,20201214,000000,15.1663,15.2631,14.808,14.9915,17358.155023122,0
+FNWB.US,D,20201215,000000,15.1565,15.6598,14.8563,15.186,11016.356073494,0
+FNWB.US,D,20201216,000000,15.2728,15.2828,14.9224,14.9224,14267.781505263,0
+FNWB.US,D,20201217,000000,14.6607,15.1663,14.6607,15.0794,4613.782816731,0
+FNWB.US,D,20201218,000000,15.1959,15.2186,14.7388,14.7388,83344.871901005,0
+FNWB.US,D,20201221,000000,14.7388,15.1565,14.7388,15.1367,28320.827125313,0
+FNWB.US,D,20201222,000000,15.1367,15.1367,14.808,15.0399,39690.687085314,0
+FNWB.US,D,20201223,000000,14.9915,15.2828,14.9323,15.1081,23943.051201293,0
+FNWB.US,D,20201224,000000,15.186,15.2828,15.186,15.2236,2268.9074664056,0
+FNWB.US,D,20201228,000000,15.2828,15.5927,14.8928,15.2828,28550.75658731,0
+FNWB.US,D,20201229,000000,15.3982,15.3982,14.9027,15.1959,7812.5371823153,0
+FNWB.US,D,20201230,000000,15.1367,15.1367,14.9115,15.1278,3814.6006778944,0
+FNWB.US,D,20201231,000000,14.5937,15.4871,14.5937,15.1367,24850.614187856,0
+FNWB.US,D,20210104,000000,15.2334,15.2334,15.1081,15.1565,21826.079502726,0
+FNWB.US,D,20210105,000000,15.1762,15.9166,15.1762,15.3795,52899.982741293,0
+FNWB.US,D,20210106,000000,15.6598,17.3205,15.6598,16.7863,46883.326334843,0
+FNWB.US,D,20210107,000000,16.1743,17.203,16.1743,16.97,17540.47794453,0
+FNWB.US,D,20210108,000000,16.6126,16.7863,16.1456,16.2226,14899.834299476,0
+FNWB.US,D,20210111,000000,16.3165,16.7282,16.0104,16.1644,25208.169694838,0
+FNWB.US,D,20210112,000000,16.5533,16.5978,15.9028,16.3016,15953.255623165,0
+FNWB.US,D,20210113,000000,16.3519,16.66,16.2029,16.3213,24735.143004297,0
+FNWB.US,D,20210114,000000,16.4952,16.9226,16.4952,16.5436,12819.327185191,0
+FNWB.US,D,20210115,000000,16.3412,16.3412,15.7192,15.8732,35386.853234975,0
+FNWB.US,D,20210119,000000,15.7192,16.0104,15.6214,15.6214,25175.756731032,0
+FNWB.US,D,20210120,000000,15.9412,16.1743,15.5493,15.6895,24609.542769548,0
+FNWB.US,D,20210121,000000,15.9116,15.9116,15.5256,15.5256,24578.142710862,0
+FNWB.US,D,20210122,000000,15.5256,15.8366,15.035,15.8366,20624.774031675,0
+FNWB.US,D,20210125,000000,15.7389,15.9116,15.5642,15.8366,10199.954547636,0
+FNWB.US,D,20210126,000000,15.6598,15.7389,15.2147,15.2147,18976.777403174,0
+FNWB.US,D,20210127,000000,15.186,15.2828,14.098,14.1869,59275.207559846,0
+FNWB.US,D,20210128,000000,14.5749,14.798,13.9431,13.9431,29448.190522683,0
+FNWB.US,D,20210129,000000,14.2254,14.2254,13.2945,13.2945,20031.21163198,0
+FNWB.US,D,20210201,000000,13.6805,14.7289,13.5836,14.263,39403.022031537,0
+FNWB.US,D,20210202,000000,14.565,14.8661,14.2106,14.7882,57819.662903942,0
+FNWB.US,D,20210203,000000,14.6607,15.2236,14.651,14.798,57700.140099908,0
+FNWB.US,D,20210204,000000,15.0201,15.0201,14.7882,15.0201,43749.397896871,0
+FNWB.US,D,20210205,000000,14.7299,15.2434,14.7101,15.2434,8337.2220339216,0
+FNWB.US,D,20210208,000000,15.3795,15.5168,14.952,15.5168,16668.366637129,0
+FNWB.US,D,20210209,000000,15.7586,15.7586,15.1465,15.4477,8990.5458356322,0
+FNWB.US,D,20210210,000000,15.4279,15.4279,14.8474,15.2334,18775.209284506,0
+FNWB.US,D,20210211,000000,15.3509,16.0035,15.2917,15.9442,29768.268540265,0
+FNWB.US,D,20210212,000000,15.7014,15.9739,15.6184,15.9739,9993.3219033739,0
+FNWB.US,D,20210216,000000,15.9739,15.9739,15.6431,15.8198,11252.362966205,0
+FNWB.US,D,20210217,000000,15.6135,15.9542,15.5454,15.5839,34377.999736521,0
+FNWB.US,D,20210218,000000,15.5789,15.6036,15.2047,15.3894,29593.03595469,0
+FNWB.US,D,20210219,000000,15.3707,15.9739,15.3707,15.6815,17461.471345253,0
+FNWB.US,D,20210222,000000,15.574,15.9166,15.574,15.7804,10804.658903638,0
+FNWB.US,D,20210223,000000,15.6036,15.6036,15.4981,15.6036,16983.380129118,0
+FNWB.US,D,20210224,000000,15.6718,15.9639,15.4931,15.9639,11116.633680268,0
+FNWB.US,D,20210225,000000,15.9048,15.9048,15.4782,15.5552,38054.845318241,0
+FNWB.US,D,20210226,000000,16.0528,16.0725,15.6915,15.8574,28631.788996825,0
+FNWB.US,D,20210301,000000,16.0725,16.1406,15.7112,16.1406,17468.561681085,0
+FNWB.US,D,20210302,000000,16.0825,16.5583,16.0825,16.3649,19589.585000127,0
+FNWB.US,D,20210303,000000,16.5484,17.0361,16.5286,16.7726,21533.349923356,0
+FNWB.US,D,20210304,000000,16.6847,17.0263,16.4902,16.8999,26577.617415632,0
+FNWB.US,D,20210305,000000,17.0164,17.5317,16.2562,17.5031,42290.81452561,0
+FNWB.US,D,20210308,000000,17.5317,18.1656,17.0559,18.1567,45536.162526665,0
+FNWB.US,D,20210309,000000,18.1656,18.2535,17.4064,17.7272,35844.686348732,0
+FNWB.US,D,20210310,000000,17.7371,17.7371,16.977,17.5219,35424.330724376,0
+FNWB.US,D,20210311,000000,17.5515,18.0975,17.0658,17.2889,31095.174246065,0
+FNWB.US,D,20210312,000000,17.2889,17.7667,17.2889,17.7371,29015.680036899,0
+FNWB.US,D,20210315,000000,17.67,17.6996,17.1921,17.3877,17137.341707195,0
+FNWB.US,D,20210316,000000,17.0559,17.2197,17.0559,17.2197,12960.120996723,0
+FNWB.US,D,20210317,000000,17.6749,17.6749,17.1388,17.1636,14025.697181839,0
+FNWB.US,D,20210318,000000,17.3432,17.3432,17.1636,17.201,16117.346252431,0
+FNWB.US,D,20210319,000000,17.124,17.6601,17.0559,17.6601,123771.94100778,0
+FNWB.US,D,20210322,000000,17.4745,17.4745,17.046,17.0756,20289.502437308,0
+FNWB.US,D,20210323,000000,16.9867,16.9867,16.7044,16.8515,24232.742065307,0
+FNWB.US,D,20210324,000000,17.3283,17.5515,16.5583,16.8703,22423.693522896,0
+FNWB.US,D,20210325,000000,16.812,17.7569,16.4605,16.657,22464.209727653,0
+FNWB.US,D,20210326,000000,16.8317,17.046,16.0825,16.2266,17095.812597318,0
+FNWB.US,D,20210329,000000,16.2266,17.3432,15.9936,16.0133,20442.451110267,0
+FNWB.US,D,20210330,000000,15.8761,16.2266,15.8386,16.1309,6547.4186887704,0
+FNWB.US,D,20210331,000000,16.2167,16.7726,15.9245,16.1881,30975.65144203,0
+FNWB.US,D,20210401,000000,16.2266,16.5386,16.0972,16.422,33085.532804765,0
+FNWB.US,D,20210405,000000,16.5583,16.5583,15.9542,16.2167,34203.780056064,0
+FNWB.US,D,20210406,000000,16.4605,16.6077,16.3846,16.5286,9407.8627446318,0
+FNWB.US,D,20210407,000000,16.4605,16.657,16.3649,16.5099,39235.892686913,0
+FNWB.US,D,20210408,000000,16.4705,16.5583,16.4132,16.4705,8185.2862660819,0
+FNWB.US,D,20210409,000000,16.4705,16.4705,16.2661,16.2661,11123.724016101,0
+FNWB.US,D,20210412,000000,16.4803,16.8515,16.2167,16.2365,29878.675198228,0
+FNWB.US,D,20210413,000000,16.5001,16.812,16.3649,16.4803,15422.493340844,0
+FNWB.US,D,20210414,000000,16.8515,16.8515,16.4605,16.4803,15108.492753976,0
+FNWB.US,D,20210415,000000,16.5199,16.7538,16.3253,16.3746,20065.650406025,0
+FNWB.US,D,20210416,000000,16.7242,16.7242,16.3155,16.3155,20110.218231258,0
+FNWB.US,D,20210419,000000,16.6847,16.6847,16.1683,16.2266,18268.75672504,0
+FNWB.US,D,20210420,000000,16.1782,16.6679,15.5937,15.6333,43525.545865586,0
+FNWB.US,D,20210421,000000,16.1683,16.1683,15.5266,15.6333,42992.757773029,0
+FNWB.US,D,20210422,000000,16.0628,16.0628,15.6333,15.7309,26789.314585489,0
+FNWB.US,D,20210423,000000,16.1309,16.1309,15.6915,15.8386,26236.268390553,0
+FNWB.US,D,20210426,000000,15.8761,16.5059,15.8574,15.8574,28319.814220194,0
+FNWB.US,D,20210427,000000,15.8298,15.8425,15.7409,15.7804,33532.223962212,0
+FNWB.US,D,20210428,000000,15.7705,15.9936,15.6718,15.8386,39045.466524554,0
+FNWB.US,D,20210429,000000,16.3155,16.5484,15.8574,16.5099,32898.145357763,0
+FNWB.US,D,20210430,000000,16.2661,16.5978,16.2661,16.345,59623.646920759,0
+FNWB.US,D,20210503,000000,16.4803,16.8219,16.2266,16.3253,19646.307686786,0
+FNWB.US,D,20210504,000000,16.2167,16.3253,15.8672,16.1209,25332.757024466,0
+FNWB.US,D,20210505,000000,16.0825,16.2661,15.7902,16.0233,53004.311968544,0
+FNWB.US,D,20210506,000000,16.0331,16.3155,15.9837,16.2167,27908.574741908,0
+FNWB.US,D,20210507,000000,16.0528,16.2365,16.0528,16.197,54957.193037843,0
+FNWB.US,D,20210510,000000,16.1406,16.6175,16.0528,16.432,25485.705697424,0
+FNWB.US,D,20210511,000000,16.3253,16.7044,16.2957,16.5583,21939.524876047,0
+FNWB.US,D,20210512,000000,16.5583,16.578,16.4605,16.5286,42728.389536988,0
+FNWB.US,D,20210513,000000,16.4132,16.6669,16.4132,16.6373,25056.233926998,0
+FNWB.US,D,20210514,000000,16.7252,16.7646,16.5682,16.657,27951.116756903,0
+FNWB.US,D,20210517,000000,16.9493,16.979,16.6077,16.9306,39875.03581696,0
+FNWB.US,D,20210518,000000,16.8614,17.0381,16.8564,16.8614,19704.043278566,0
+FNWB.US,D,20210519,000000,16.8614,17.4775,16.7696,17.4676,46687.835646889,0
+FNWB.US,D,20210520,000000,17.361,17.4577,16.959,17.3413,27600.651585753,0
+FNWB.US,D,20210521,000000,17.4488,17.595,17.351,17.4389,24838.459326428,0
+FNWB.US,D,20210524,000000,17.4488,17.5258,17.351,17.3907,9185.0236184669,0
+FNWB.US,D,20210525,000000,17.361,17.361,17.203,17.2524,36924.443205513,0
+FNWB.US,D,20210526,000000,17.351,17.4291,17.351,17.4192,17080.619020535,0
+FNWB.US,D,20210527,000000,17.351,17.4488,17.351,17.4488,13188.024648482,0
+FNWB.US,D,20210528,000000,17.506,17.5456,17.3017,17.4094,13648.896477597,0
+FNWB.US,D,20210601,000000,17.351,17.3857,17.3413,17.351,24405.948840644,0
+FNWB.US,D,20210602,000000,17.351,17.4972,17.351,17.3994,12355.416640721,0
+FNWB.US,D,20210603,000000,17.351,17.4972,17.351,17.351,22820.752329517,0
+FNWB.US,D,20210604,000000,17.351,17.7707,17.351,17.5554,29946.539841197,0
+FNWB.US,D,20210607,000000,17.4192,17.7164,17.351,17.3994,54207.643249834,0
+FNWB.US,D,20210608,000000,17.3994,17.7124,17.3994,17.5851,22393.306369328,0
+FNWB.US,D,20210609,000000,17.3994,17.4389,17.351,17.4389,15714.210015097,0
+FNWB.US,D,20210610,000000,17.4389,17.4775,17.361,17.4775,12286.539092634,0
+FNWB.US,D,20210611,000000,17.4488,17.5851,17.361,17.4577,20657.18699548,0
+FNWB.US,D,20210614,000000,17.351,17.4291,17.2622,17.3413,55235.741945549,0
+FNWB.US,D,20210615,000000,17.356,17.4094,17.2622,17.4094,28746.247275263,0
+FNWB.US,D,20210616,000000,17.361,17.5851,17.351,17.5751,45599.975549158,0
+FNWB.US,D,20210617,000000,17.3807,17.5258,17.3017,17.4676,40897.05708196,0
+FNWB.US,D,20210618,000000,17.351,17.516,17.3017,17.361,72999.059016243,0
+FNWB.US,D,20210621,000000,17.4488,17.595,17.3363,17.4291,109695.59857,0
+FNWB.US,D,20210622,000000,17.3707,17.4873,17.351,17.3807,40096.862038005,0
+FNWB.US,D,20210623,000000,17.361,17.4577,17.2524,17.3413,58612.767612065,0
+FNWB.US,D,20210624,000000,16.979,17.4094,16.979,17.3116,72242.418892402,0
+FNWB.US,D,20210625,000000,17.4389,17.5851,17.0963,17.4577,1325374.1932599,0
+FNWB.US,D,20210628,000000,17.4972,17.4972,17.1556,17.1941,21994.221752469,0
+FNWB.US,D,20210629,000000,17.2918,17.3807,17.1556,17.203,22938.249323313,0
+FNWB.US,D,20210630,000000,17.1556,17.2424,17.1556,17.1556,15934.010425904,0
+FNWB.US,D,20210701,000000,17.1843,17.2227,17.1457,17.1556,80401.369625392,0
+FNWB.US,D,20210702,000000,17.2129,17.3413,17.1654,17.3413,33762.15342421,0
+FNWB.US,D,20210706,000000,17.351,17.4094,17.2129,17.351,31104.290392135,0
+FNWB.US,D,20210707,000000,17.3907,17.4192,17.351,17.361,21937.499065809,0
+FNWB.US,D,20210708,000000,17.3313,17.4972,17.203,17.2918,27139.779756639,0
+FNWB.US,D,20210709,000000,17.4192,17.4577,17.3313,17.361,17231.541883255,0
+FNWB.US,D,20210712,000000,17.5278,17.8388,17.2129,17.8298,50979.514635801,0
+FNWB.US,D,20210713,000000,17.8388,17.8388,17.4488,17.5456,12484.055590825,0
+FNWB.US,D,20210714,000000,17.6344,17.8388,17.5307,17.6739,17499.961739772,0
+FNWB.US,D,20210715,000000,17.6443,18.1814,17.5851,18.1814,18377.137572766,0
+FNWB.US,D,20210716,000000,18.4755,18.5624,17.9277,17.9277,33168.591024516,0
+FNWB.US,D,20210719,000000,17.8101,17.8101,17.1753,17.516,48392.554962051,0
+FNWB.US,D,20210720,000000,17.4676,17.9375,17.4676,17.6937,32117.195511067,0
+FNWB.US,D,20210721,000000,17.6838,18.1231,17.6838,17.8201,17358.155023122,0
+FNWB.US,D,20210722,000000,17.8882,18.1912,17.5554,17.8585,12429.358714402,0
+FNWB.US,D,20210723,000000,17.9958,18.4855,17.9277,18.4855,15981.616966494,0
+FNWB.US,D,20210726,000000,18.3669,18.7481,18.2792,18.3768,20982.329538657,0
+FNWB.US,D,20210727,000000,18.3571,18.8162,18.3571,18.6218,21627.550099417,0
+FNWB.US,D,20210728,000000,18.6218,18.6899,18.0441,18.5921,10350.877410357,0
+FNWB.US,D,20210729,000000,17.9572,18.6996,17.1566,18.2208,19875.224243666,0
+FNWB.US,D,20210730,000000,18.7975,18.7975,18.2111,18.3768,11233.117768945,0
+FNWB.US,D,20210802,000000,18.4164,18.5427,18.1912,18.5328,12832.494951738,0
+FNWB.US,D,20210803,000000,18.4855,18.4855,18.1814,18.2495,24762.491442508,0
+FNWB.US,D,20210804,000000,18.2495,18.3521,18.1814,18.2298,22705.281145959,0
+FNWB.US,D,20210805,000000,18.2395,18.4361,18.2395,18.4361,4923.731783124,0
+FNWB.US,D,20210806,000000,18.4934,18.7678,18.3472,18.3965,17953.743233053,0
+FNWB.US,D,20210809,000000,18.3472,18.5328,18.2111,18.4361,10765.155603999,0
+FNWB.US,D,20210810,000000,18.5427,18.7875,18.5052,18.6315,9190.0881440615,0
+FNWB.US,D,20210811,000000,18.5526,18.8072,18.5032,18.8072,6398.5216362875,0
+FNWB.US,D,20210812,000000,18.8655,18.8655,18.4548,18.5417,3834.8587802731,0
+FNWB.US,D,20210813,000000,18.4449,18.4845,18.2672,18.3166,2957.6829472787,0
+FNWB.US,D,20210816,000000,18.057,18.4924,18.057,18.4924,10000.412239206,0
+FNWB.US,D,20210817,000000,18.2772,18.7579,18.1409,18.3166,2952.6184216841,0
+FNWB.US,D,20210818,000000,18.4351,18.5319,18.2772,18.4351,12943.91451482,0
+FNWB.US,D,20210819,000000,18.2772,18.4924,18.2722,18.3364,6885.7289984934,0
+FNWB.US,D,20210820,000000,18.3364,18.4459,18.2455,18.3858,5732.0300680309,0
+FNWB.US,D,20210823,000000,18.3067,18.7678,18.3067,18.3661,4128.601264763,0
+FNWB.US,D,20210824,000000,18.3364,18.8072,18.2672,18.3364,7985.7439576525,0
+FNWB.US,D,20210825,000000,18.2475,18.5714,18.2376,18.3364,13527.347863325,0
+FNWB.US,D,20210826,000000,18.1695,18.4252,18.1695,18.3561,16120.384967788,0
+FNWB.US,D,20210827,000000,18.4351,18.6009,18.2672,18.4924,10495.722842364,0
+FNWB.US,D,20210830,000000,17.9148,18.4449,17.9148,18.4449,3087.3348025019,0
+FNWB.US,D,20210831,000000,17.9544,18.5743,17.9544,18.4746,8202.5056531038,0
+FNWB.US,D,20210901,000000,18.2475,18.2475,17.6798,17.6996,18781.28671522,0
+FNWB.US,D,20210902,000000,17.6601,17.8171,17.6206,17.7381,50921.779044021,0
+FNWB.US,D,20210903,000000,17.6304,17.9148,17.6304,17.895,12303.758479656,0
+FNWB.US,D,20210907,000000,17.7233,18.0125,17.7233,17.8071,10431.909819871,0
+FNWB.US,D,20210908,000000,17.8753,17.8852,17.6304,17.7677,11541.040925101,0
+FNWB.US,D,20210909,000000,17.8171,17.8171,17.5417,17.5811,11550.157071171,0
+FNWB.US,D,20210910,000000,17.8555,17.8555,17.3954,17.3954,27832.606857987,0
+FNWB.US,D,20210913,000000,17.591,17.6798,17.356,17.6601,24840.485136666,0
+FNWB.US,D,20210914,000000,17.4735,17.4735,17.1507,17.1507,20381.676803131,0
+FNWB.US,D,20210915,000000,17.2573,17.366,17.0224,17.1408,19921.817879136,0
+FNWB.US,D,20210916,000000,16.9246,17.3757,16.9246,17.366,14120.910263018,0
+FNWB.US,D,20210917,000000,17.282,17.9544,17.1704,17.9247,41330.580472863,0
+FNWB.US,D,20210920,000000,17.3462,17.4833,17.0224,17.0322,32884.977591216,0
+FNWB.US,D,20210921,000000,17.0618,17.0618,16.9246,16.9533,11394.169682856,0
+FNWB.US,D,20210922,000000,16.963,17.1122,16.9146,16.963,9781.6247335173,0
+FNWB.US,D,20210923,000000,16.973,17.3166,16.963,17.0421,13623.573849622,0
+FNWB.US,D,20210924,000000,17.0026,17.356,16.963,17.2474,12283.500377278,0
+FNWB.US,D,20210927,000000,17.4054,17.5515,17.2671,17.356,19370.797494438,0
+FNWB.US,D,20210928,000000,17.4054,17.512,17.2376,17.3363,15853.990921509,0
+FNWB.US,D,20210929,000000,17.3066,17.591,17.2277,17.356,22641.468123466,0
+FNWB.US,D,20210930,000000,17.2771,17.5811,17.2178,17.2178,14312.349330496,0
+FNWB.US,D,20211001,000000,17.3954,17.6798,17.1704,17.4449,25905.048416662,0
+FNWB.US,D,20211004,000000,17.5031,17.6008,17.3857,17.5417,11594.724896404,0
+FNWB.US,D,20211005,000000,17.748,17.9148,17.5219,17.6304,18249.511527781,0
+FNWB.US,D,20211006,000000,17.6008,17.9444,17.6008,17.7677,8780.8744760134,0
+FNWB.US,D,20211007,000000,17.6601,17.8753,17.3857,17.6502,16037.326748035,0
+FNWB.US,D,20211008,000000,17.6502,17.7924,17.6008,17.7183,15710.158394621,0
+FNWB.US,D,20211011,000000,17.5031,17.748,17.4054,17.5811,2942.4893704947,0
+FNWB.US,D,20211012,000000,17.4251,17.5713,17.4152,17.4735,4723.1765695755,0
+FNWB.US,D,20211013,000000,17.1892,17.4636,17.128,17.3066,1167.8796021275,0
+FNWB.US,D,20211014,000000,17.208,17.208,17.0816,17.208,1331.9702313944,0
+FNWB.US,D,20211015,000000,17.131,17.2474,17.1181,17.1704,4862.957475988,0
+FNWB.US,D,20211018,000000,17.0667,17.2376,17.0667,17.1606,4314.9758066463,0
+FNWB.US,D,20211019,000000,17.1606,17.2376,17.1112,17.1704,3273.7093443852,0
+FNWB.US,D,20211020,000000,17.2474,17.2474,16.973,17.121,10933.297853742,0
+FNWB.US,D,20211021,000000,17.0717,17.1417,16.4152,16.5711,19512.604211088,0
+FNWB.US,D,20211022,000000,16.6699,17.0648,16.1309,16.8654,58779.896956688,0
+FNWB.US,D,20211025,000000,16.7479,17.0717,16.6255,17.0224,10434.948535228,0
+FNWB.US,D,20211026,000000,16.8851,16.8851,16.6699,16.8851,2328.6688684225,0
+FNWB.US,D,20211027,000000,17.0312,17.6008,16.9533,17.591,26393.268683987,0
+FNWB.US,D,20211028,000000,17.5713,17.9444,17.356,17.895,10897.84617458,0
+FNWB.US,D,20211029,000000,17.7677,17.895,17.6996,17.6996,30402.347144716,0
+FNWB.US,D,20211101,000000,17.6798,17.8852,17.591,17.6206,17029.973764588,0
+FNWB.US,D,20211102,000000,17.6008,17.748,17.6008,17.6008,7698.0789038761,0
+FNWB.US,D,20211103,000000,17.7627,18.0224,17.6304,17.6404,9983.1928521846,0
+FNWB.US,D,20211104,000000,17.7282,17.8753,17.5811,17.8358,5381.5648968808,0
+FNWB.US,D,20211105,000000,17.7381,18.0421,17.67,18.0421,5370.4229405726,0
+FNWB.US,D,20211108,000000,17.9345,18.1409,17.9345,18.0817,19731.391716777,0
+FNWB.US,D,20211109,000000,17.9641,18.3661,17.9444,18.1014,31274.458452115,0
+FNWB.US,D,20211110,000000,18.2979,18.5634,18.2584,18.5634,26104.590725091,0
+FNWB.US,D,20211111,000000,18.2485,18.7411,18.2485,18.6819,8556.0095396107,0
+FNWB.US,D,20211112,000000,18.7016,18.7293,18.5733,18.6622,7470.1752521166,0
+FNWB.US,D,20211115,000000,18.6918,18.7313,18.6918,18.7313,2081.5200194033,0
+FNWB.US,D,20211116,000000,18.6522,18.7016,18.5536,18.6228,29725.72652527,0
+FNWB.US,D,20211117,000000,18.5931,18.6325,18.5042,18.5733,26978.727842729,0
+FNWB.US,D,20211118,000000,18.6128,18.751,18.4657,18.751,7540.0657053228,0
+FNWB.US,D,20211119,000000,18.6128,18.756,18.6128,18.751,6002.4757347855,0
+FNWB.US,D,20211122,000000,18.5733,18.756,18.5042,18.7016,15409.325574298,0
+FNWB.US,D,20211123,000000,18.7214,18.7313,18.5269,18.6325,9706.6697547164,0
+FNWB.US,D,20211124,000000,18.4944,18.6918,18.4558,18.6819,11303.008222153,0
+FNWB.US,D,20211126,000000,18.5042,18.6228,17.894,17.9335,4763.6927743328,0
+FNWB.US,D,20211129,000000,18.0421,18.1991,17.9631,18.1991,3784.2135243265,0
+FNWB.US,D,20211130,000000,18.3127,18.6325,17.8348,17.9631,25332.757024466,0
+FNWB.US,D,20211201,000000,18.1014,18.4262,17.9631,18.2091,5864.7206386108,0
+FNWB.US,D,20211202,000000,18.1893,18.2929,17.9631,18.1893,32122.26003666,0
+FNWB.US,D,20211203,000000,17.9335,18.1991,17.8161,18.1991,25302.369870898,0
+FNWB.US,D,20211206,000000,18.1409,18.2386,17.9237,18.2386,14762.079203302,0
+FNWB.US,D,20211207,000000,18.3274,18.4065,18.0402,18.3669,3043.7798823878,0
+FNWB.US,D,20211208,000000,18.3077,18.4114,18.1597,18.2485,14905.91173019,0
+FNWB.US,D,20211209,000000,17.9631,18.3344,17.8161,18.1597,26684.985358239,0
+FNWB.US,D,20211210,000000,18.1597,18.5832,18.131,18.5634,16629.87624261,0
+FNWB.US,D,20211213,000000,18.5536,18.672,18.4065,18.5832,12064.712871588,0
+FNWB.US,D,20211214,000000,18.6029,18.6128,18.4065,18.6128,9847.4635662478,0
+FNWB.US,D,20211215,000000,18.4361,18.6029,18.4065,18.4164,7634.2658813834,0
+FNWB.US,D,20211216,000000,18.2682,18.5931,18.2682,18.5931,16215.598048967,0
+FNWB.US,D,20211217,000000,18.3669,19.144,18.2338,19.144,56634.563914793,0
+FNWB.US,D,20211220,000000,18.8586,19.4016,18.7313,19.3019,23991.670647,0
+FNWB.US,D,20211221,000000,19.3809,19.4204,19.0067,19.4105,10603.09078497,0
+FNWB.US,D,20211222,000000,19.4402,19.6563,19.4204,19.6563,17593.149010714,0
+FNWB.US,D,20211223,000000,19.5083,19.8528,19.5033,19.7847,16761.553908071,0
+FNWB.US,D,20211227,000000,19.7847,19.8824,19.5774,19.7946,10848.213823751,0
+FNWB.US,D,20211228,000000,19.686,19.8824,19.686,19.8232,12949.991945533,0
+FNWB.US,D,20211229,000000,19.8824,19.8824,19.7156,19.8528,31999.69851727,0
+FNWB.US,D,20211230,000000,19.8824,19.9417,19.833,19.9317,7073.1164454956,0
+FNWB.US,D,20211231,000000,20.0009,20.0009,19.6958,19.8824,5706.7074400576,0
+FNWB.US,D,20220103,000000,19.6997,19.9564,19.6997,19.8528,10130.064094429,0
+FNWB.US,D,20220104,000000,20.0306,20.1144,19.8726,20.0403,8924.7070029016,0
+FNWB.US,D,20220105,000000,19.9959,20.1094,19.9317,19.9417,11006.227022304,0
+FNWB.US,D,20220106,000000,19.9317,20.1184,19.8824,19.9712,25132.201810918,0
+FNWB.US,D,20220107,000000,19.922,20.0799,19.8824,20.07,10587.897208186,0
+FNWB.US,D,20220110,000000,20.225,20.2368,19.922,20.07,13198.153699672,0
+FNWB.US,D,20220111,000000,20.0601,20.0997,19.686,20.0997,4827.5057968255,0
+FNWB.US,D,20220112,000000,19.8626,20.0108,19.686,19.7946,20135.540859231,0
+FNWB.US,D,20220113,000000,19.7254,20.1341,19.686,19.9417,10298.206344173,0
+FNWB.US,D,20220114,000000,19.8528,20.075,19.686,19.9712,16445.527510964,0
+FNWB.US,D,20220118,000000,19.8232,20.1391,19.6366,19.9317,15376.912610493,0
+FNWB.US,D,20220119,000000,19.7739,20.0799,19.7739,20.0799,6695.3028361344,0
+FNWB.US,D,20220120,000000,20.0503,20.1579,19.9515,20.0897,14384.26559394,0
+FNWB.US,D,20220121,000000,20.1657,20.1657,19.8232,19.9317,9922.4185450487,0
+FNWB.US,D,20220124,000000,19.9515,20.1874,19.7254,20.0799,11111.569154673,0
+FNWB.US,D,20220125,000000,19.9911,20.0799,19.8429,19.9712,9495.9854899787,0
+FNWB.US,D,20220126,000000,20.1974,20.3257,19.8626,20.1874,17422.980950732,0
+FNWB.US,D,20220127,000000,20.1677,20.4245,20.0108,20.4245,8590.4483136544,0
+FNWB.US,D,20220128,000000,20.4442,21.8806,20.4442,21.4669,58022.243927728,0
+FNWB.US,D,20220131,000000,21.6546,22.0633,21.4186,21.9399,15154.073484327,0
+FNWB.US,D,20220201,000000,22.1462,22.8847,21.9399,22.8847,34329.380290812,0
+FNWB.US,D,20220202,000000,23.0031,23.012,22.7179,22.8847,18846.112642831,0
+FNWB.US,D,20220203,000000,22.8847,23.0022,22.4809,22.6388,13414.915395123,0
+FNWB.US,D,20220204,000000,22.9636,22.9833,22.6388,22.9833,17512.1166012,0
+FNWB.US,D,20220207,000000,23.013,23.2293,22.9044,23.1305,29137.22865117,0
+FNWB.US,D,20220208,000000,22.9933,23.2293,22.9241,23.0427,17888.917305441,0
+FNWB.US,D,20220209,000000,23.1305,23.1305,22.8353,22.9044,16741.295805692,0
+FNWB.US,D,20220210,000000,22.8254,22.8254,21.7295,22.3516,25323.640878395,0
+FNWB.US,D,20220211,000000,22.0159,22.5164,21.8776,21.9862,25777.422371677,0
+FNWB.US,D,20220214,000000,22.1836,22.4009,21.6209,21.6506,23082.081850201,0
+FNWB.US,D,20220215,000000,22.1376,22.3022,21.9862,22.2133,71956.779648863,0
+FNWB.US,D,20220216,000000,22.2233,23.2796,22.2233,23.171,51056.495424838,0
+FNWB.US,D,20220217,000000,23.0524,23.0524,22.7662,22.7662,14810.69864901,0
+FNWB.US,D,20220218,000000,22.7267,22.9538,22.6379,22.6674,30253.450092233,0
+FNWB.US,D,20220222,000000,22.6872,23.1611,22.6576,22.9044,37153.359762391,0
+FNWB.US,D,20220223,000000,23.1907,23.4671,22.9736,23.1019,39671.441888053,0
+FNWB.US,D,20220224,000000,22.9044,23.171,22.0061,22.6674,37574.728291866,0
+FNWB.US,D,20220225,000000,22.7366,23.0722,22.4503,23.0722,7018.4195690733,0
+FNWB.US,D,20220228,000000,22.5886,22.8304,22.1551,22.5688,14336.659053351,0
+FNWB.US,D,20220301,000000,22.47,22.7069,22.1639,22.2923,14497.71096726,0
+FNWB.US,D,20220302,000000,21.8382,22.9041,21.8382,22.549,17280.161328964,0
+FNWB.US,D,20220303,000000,22.5539,22.8233,21.9468,22.312,19937.01145592,0
+FNWB.US,D,20220304,000000,22.1639,22.5886,22.0751,22.1245,7517.7817927064,0
+FNWB.US,D,20220307,000000,22.1542,22.312,21.5222,22.0653,10880.626787558,0
+FNWB.US,D,20220308,000000,22.0948,22.0948,20.9792,21.4433,23668.553914063,0
+FNWB.US,D,20220309,000000,22.3814,22.3814,21.5025,21.7395,29873.610672633,0
+FNWB.US,D,20220310,000000,22.0159,22.2627,21.3244,21.7592,5678.3460967275,0
+FNWB.US,D,20220311,000000,21.9468,22.5095,21.7295,22.1146,20428.270438602,0
+FNWB.US,D,20220314,000000,22.1344,22.9044,21.1055,22.1542,14110.781211828,0
+FNWB.US,D,20220315,000000,22.312,22.7662,22.1639,22.5688,24014.967464737,0
+FNWB.US,D,20220316,000000,22.4602,23.4177,22.4602,23.0031,33531.211057094,0
+FNWB.US,D,20220317,000000,22.9044,23.2303,22.8057,22.9933,10666.903807463,0
+FNWB.US,D,20220318,000000,22.855,23.0624,22.5392,22.6872,10041.941349083,0
+FNWB.US,D,20220321,000000,22.5589,23.0722,22.3458,22.8057,15142.931528019,0
+FNWB.US,D,20220322,000000,23.092,23.092,22.7169,22.7662,3158.238160827,0
+FNWB.US,D,20220323,000000,22.4327,22.9044,22.3762,22.5095,5072.6288356068,0
+FNWB.US,D,20220324,000000,22.5983,22.8747,22.312,22.3614,8922.6811926638,0
+FNWB.US,D,20220325,000000,22.6379,22.9833,22.2133,22.6379,10726.66520948,0
+FNWB.US,D,20220328,000000,22.4404,22.7069,22.312,22.312,6473.4766150885,0
+FNWB.US,D,20220329,000000,22.3614,23.1628,21.7251,21.8481,15268.531762767,0
+FNWB.US,D,20220330,000000,21.6407,22.0159,21.5222,22.0159,6848.2515090929,0
+FNWB.US,D,20220331,000000,21.7198,22.1146,21.6802,21.8086,34999.923479544,0
+FNWB.US,D,20220401,000000,21.8579,22.0552,21.6209,21.7395,25586.996209317,0
+FNWB.US,D,20220404,000000,21.7789,21.927,21.542,21.7492,11827.693073758,0
+FNWB.US,D,20220405,000000,21.8776,22.3022,21.6407,21.9764,8207.5701786985,0
+FNWB.US,D,20220406,000000,22.0653,22.9538,21.8283,22.2528,25915.177467851,0
+FNWB.US,D,20220407,000000,22.4306,22.4306,21.7856,22.243,8670.4678180499,0
+FNWB.US,D,20220408,000000,22.1739,22.9736,22.1739,22.9736,9526.3726435467,0
+FNWB.US,D,20220411,000000,22.7545,22.7545,22.4799,22.4799,6584.8961781709,0
+FNWB.US,D,20220412,000000,22.6379,22.7563,21.6605,21.8086,13797.793530079,0
+FNWB.US,D,20220413,000000,21.6506,22.4306,21.621,21.8184,10704.381296863,0
+FNWB.US,D,20220414,000000,21.8925,22.0356,21.6311,21.8086,3953.368679188,0
+FNWB.US,D,20220418,000000,22.0455,22.2627,21.6605,21.6605,4795.0928330197,0
+FNWB.US,D,20220419,000000,21.8184,22.1146,21.6209,21.8184,11975.577221121,0
+FNWB.US,D,20220420,000000,22.2627,22.4108,21.8184,22.233,10664.877997226,0
+FNWB.US,D,20220421,000000,22.2627,22.2726,21.6865,22.0159,2851.3279097909,0
+FNWB.US,D,20220422,000000,21.7642,21.7689,20.9941,21.3445,15610.893692966,0
+FNWB.US,D,20220425,000000,21.423,21.5124,21.1768,21.2754,3674.8197714819,0
+FNWB.US,D,20220426,000000,21.2359,21.5716,21.1274,21.3445,5301.5453924852,0
+FNWB.US,D,20220427,000000,21.4235,21.4433,19.7649,20.2388,17288.264569915,0
+FNWB.US,D,20220428,000000,20.7324,21.3348,20.3918,20.9448,6342.8118547463,0
+FNWB.US,D,20220429,000000,21.0582,21.5124,20.3474,20.7028,9969.0121805195,0
+FNWB.US,D,20220502,000000,20.2191,20.2191,18.5704,18.8566,19677.707745474,0
+FNWB.US,D,20220503,000000,18.6098,18.9208,17.1783,18.0668,26996.96013487,0
+FNWB.US,D,20220504,000000,18.057,18.6148,17.8398,18.4222,11344.537332028,0
+FNWB.US,D,20220505,000000,18.1951,18.1951,17.4745,18.057,5646.9460380407,0
+FNWB.US,D,20220506,000000,17.7,18.0865,17.7,17.8694,2181.7976261775,0
+FNWB.US,D,20220509,000000,17.8201,18.1064,17.8201,17.9385,6159.4760282198,0
+FNWB.US,D,20220510,000000,17.9385,18.1064,17.6571,17.8892,12237.919646925,0
+FNWB.US,D,20220511,000000,17.7607,18.1656,17.7607,17.9187,2558.5983304199,0
+FNWB.US,D,20220512,000000,17.9386,18.1269,17.9089,17.9089,6714.8856685402,0
+FNWB.US,D,20220513,000000,18.226,18.226,16.3727,16.9177,17995.489992249,0
+FNWB.US,D,20220516,000000,16.9475,16.9475,16.0457,16.1051,23072.770936516,0
+FNWB.US,D,20220517,000000,16.3528,17.0565,16.3528,16.8187,18032.822940369,0
+FNWB.US,D,20220518,000000,17.557,17.5917,16.8484,17.1754,13355.105440841,0
+FNWB.US,D,20220519,000000,16.9673,17.2052,16.9475,17.1655,8195.0866115528,0
+FNWB.US,D,20220520,000000,17.0169,17.225,16.7888,17.0565,10140.435908164,0
+FNWB.US,D,20220523,000000,17.1556,17.3638,17.1457,17.1953,5557.5642768324,0
+FNWB.US,D,20220524,000000,17.0565,17.2448,16.9971,17.1011,12090.830197763,0
+FNWB.US,D,20220525,000000,17.1457,17.344,17.0961,17.1358,13095.792801199,0
+FNWB.US,D,20220526,000000,17.4232,17.4232,17.225,17.225,7435.3106673889,0
+FNWB.US,D,20220527,000000,17.3069,17.3488,16.9575,17.2646,8542.1821292053,0
+FNWB.US,D,20220531,000000,17.1457,17.344,16.779,17.0763,17799.74426427,0
+FNWB.US,D,20220601,000000,16.9575,17.2548,16.7493,17.1754,10506.702399175,0
+FNWB.US,D,20220602,000000,17.0466,17.344,16.9375,17.3241,2096.699086285,0
+FNWB.US,D,20220603,000000,17.116,17.443,17.0763,17.0763,2485.1635464485,0
+FNWB.US,D,20220606,000000,17.4332,17.4332,17.1457,17.1556,3241.9124948189,0
+FNWB.US,D,20220607,000000,17.2548,17.2646,16.8087,16.8385,12005.065316948,0
+FNWB.US,D,20220608,000000,17.0961,17.0961,16.6204,16.6997,8346.4364012269,0
+FNWB.US,D,20220609,000000,16.7691,16.7989,16.6106,16.7989,4035.9943913089,0
+FNWB.US,D,20220610,000000,16.1348,16.7394,16.1348,16.4024,8423.1202946617,0
+FNWB.US,D,20220613,000000,16.4123,16.551,16.1149,16.1843,15541.605402332,0
+FNWB.US,D,20220614,000000,16.333,16.3628,16.1051,16.1051,6904.5774049318,0
+FNWB.US,D,20220615,000000,16.2094,16.4718,16.1051,16.2438,5243.7657129081,0
+FNWB.US,D,20220616,000000,16.1149,16.3528,15.7879,16.1249,21466.445168774,0
+FNWB.US,D,20220617,000000,15.9663,16.2537,15.3618,15.5204,45772.212391834,0
+FNWB.US,D,20220621,000000,15.6888,16.0853,15.1537,15.2825,15123.879982832,0
+FNWB.US,D,20220622,000000,15.2527,15.717,14.5293,14.5293,13241.088599286,0
+FNWB.US,D,20220623,000000,14.5392,14.8464,14.3707,14.3707,20545.229448959,0
+FNWB.US,D,20220624,000000,14.3905,15.1289,14.3905,14.896,31971.129570754,0
+FNWB.US,D,20220627,000000,15.1735,15.1735,14.9852,15.0645,6136.7294719852,0
+FNWB.US,D,20220628,000000,15.3618,15.7582,15.2527,15.2527,27821.11833789,0
+FNWB.US,D,20220629,000000,15.4807,15.6392,15.2785,15.6096,64578.937256736,0
+FNWB.US,D,20220630,000000,15.4311,15.7384,15.4163,15.4609,14781.829458169,0
+FNWB.US,D,20220701,000000,15.6988,15.9069,15.4856,15.9069,12901.056071819,0
+FNWB.US,D,20220705,000000,15.8573,16.1249,15.6096,15.8573,11626.690842763,0
+FNWB.US,D,20220706,000000,16.0457,16.3528,15.8078,15.8573,16634.35088378,0
+FNWB.US,D,20220707,000000,16.0357,16.8484,16.0357,16.1843,8683.4419329012,0
+FNWB.US,D,20220708,000000,16.3182,16.3429,15.9961,16.224,5312.3776175604,0
+FNWB.US,D,20220711,000000,16.1342,16.3826,16.1051,16.1249,3747.4207923303,0
+FNWB.US,D,20220712,000000,16.1149,16.1943,15.9861,16.1051,10020.365075022,0
+FNWB.US,D,20220713,000000,16.0753,16.1943,15.9168,16.1051,10560.17932486,0
+FNWB.US,D,20220714,000000,16.0059,16.1645,16.0059,16.1051,9574.3876947826,0
+FNWB.US,D,20220715,000000,16.0258,16.1447,16.0059,16.1051,3788.7897348413,0
+FNWB.US,D,20220718,000000,16.2537,16.2537,15.9564,16.0951,25257.252900812,0
+FNWB.US,D,20220719,000000,16.0701,16.4322,16.0258,16.1943,4466.8367925812,0
+FNWB.US,D,20220720,000000,16.2438,16.442,16.0555,16.1745,17380.000847574,0
+FNWB.US,D,20220721,000000,16.2042,16.3429,16.1149,16.224,5530.3213146911,0
+FNWB.US,D,20220722,000000,16.3132,16.5016,16.3132,16.5016,5331.5485909191,0
+FNWB.US,D,20220725,000000,16.3528,16.9773,16.3528,16.6502,6354.6731691159,0
+FNWB.US,D,20220726,000000,16.6402,16.8979,16.5016,16.5016,4844.2022681685,0
+FNWB.US,D,20220727,000000,16.6799,16.8087,16.224,16.4816,4954.1831153317,0
+FNWB.US,D,20220728,000000,16.3628,16.5016,16.2736,16.452,2459.9385815028,0
+FNWB.US,D,20220729,000000,16.551,16.6452,16.2537,16.452,6924.7573768883,0
+FNWB.US,D,20220801,000000,16.5708,16.7691,16.3033,16.7691,18731.049970065,0
+FNWB.US,D,20220802,000000,16.5214,16.6502,16.2488,16.6502,3965.364489461,0
+FNWB.US,D,20220803,000000,16.6402,16.8484,16.6402,16.8484,2689.9902618074,0
+FNWB.US,D,20220804,000000,15.8573,17.0961,15.8573,16.6502,7832.8561149328,0
+FNWB.US,D,20220805,000000,16.452,16.561,16.4024,16.4024,3250.9934821993,0
+FNWB.US,D,20220808,000000,16.3628,16.551,15.9119,16.2785,27965.40513738,0
+FNWB.US,D,20220809,000000,16.1051,16.6304,15.2627,15.8771,35815.414228476,0
+FNWB.US,D,20220810,000000,15.9168,16.1447,15.5104,15.9663,16996.5813804,0
+FNWB.US,D,20220811,000000,16.0758,16.255,15.9564,16.245,5204.9070535605,0
+FNWB.US,D,20220812,000000,16.0758,16.4242,16.0758,16.3944,7867.1351353855,0
+FNWB.US,D,20220815,000000,16.2749,16.5735,16.2052,16.4441,5375.6914965455,0
+FNWB.US,D,20220816,000000,16.2749,16.7228,16.2749,16.4342,8255.920896769,0
+FNWB.US,D,20220817,000000,16.4541,16.7726,16.1256,16.5536,12756.593276609,0
+FNWB.US,D,20220818,000000,16.4441,16.6731,16.3446,16.3446,4550.903098365,0
+FNWB.US,D,20220819,000000,16.3446,16.688,16.3446,16.4043,8641.692815041,0
+FNWB.US,D,20220822,000000,16.2849,16.3586,15.9266,16.0758,10178.752801906,0
+FNWB.US,D,20220823,000000,15.9265,16.2251,15.827,16.0659,13845.595254231,0
+FNWB.US,D,20220824,000000,15.9564,16.2152,15.9564,16.046,6444.6011867575,0
+FNWB.US,D,20220825,000000,16.0559,16.0758,16.026,16.026,1679.715227476,0
+FNWB.US,D,20220826,000000,16.2948,16.3645,15.9564,16.2948,48715.760054286,0
+FNWB.US,D,20220829,000000,16.0176,16.2251,15.9265,16.036,22052.290046845,0
+FNWB.US,D,20220830,000000,16.1455,16.1505,15.9763,16.0758,21207.409361255,0
+FNWB.US,D,20220831,000000,15.827,16.1057,15.7772,15.9265,11730.882004328,0
+FNWB.US,D,20220901,000000,16.0559,16.1256,15.9365,16.026,10641.880026706,0
+FNWB.US,D,20220902,000000,16.026,16.1156,15.9265,16.1057,4736.7567569075,0
+FNWB.US,D,20220906,000000,16.1953,16.1953,15.9365,16.1653,13491.970995815,0
+FNWB.US,D,20220907,000000,16.1754,16.1754,16.0283,16.1256,12908.290046554,0
+FNWB.US,D,20220908,000000,16.031,16.3396,16.026,16.3396,11143.182597586,0
+FNWB.US,D,20220909,000000,16.2749,16.3147,15.9464,16.1256,24442.267634265,0
+FNWB.US,D,20220912,000000,15.9862,16.3645,15.9772,16.036,11819.288068932,0
+FNWB.US,D,20220913,000000,15.9862,16.1754,15.9464,16.1256,12012.174028068,0
+FNWB.US,D,20220914,000000,16.1555,16.3189,16.026,16.026,8546.2544498435,0
+FNWB.US,D,20220915,000000,16.036,16.1853,15.9464,16.0559,10815.678312803,0
+FNWB.US,D,20220916,000000,16.0559,16.1455,15.7374,15.827,42324.403429165,0
+FNWB.US,D,20220919,000000,15.8668,16.1754,15.7374,16.1754,5905.123269799,0
+FNWB.US,D,20220920,000000,16.0758,16.5018,16.0559,16.2052,4222.3941992115,0
+FNWB.US,D,20220921,000000,16.2749,16.7427,16.2368,16.5785,27963.441002867,0
+FNWB.US,D,20220922,000000,16.5287,16.6233,15.9862,16.2052,23349.247199161,0
+FNWB.US,D,20220923,000000,16.1555,16.3645,16.1555,16.3645,2875.206328371,0
+FNWB.US,D,20220926,000000,15.827,16.4143,15.7473,15.9763,11295.883981902,0
+FNWB.US,D,20220927,000000,16.026,16.4143,15.8369,15.8668,9145.0046146615,0
+FNWB.US,D,20220928,000000,15.9265,16.0161,15.8767,15.9265,7130.752801809,0
+FNWB.US,D,20220929,000000,15.9265,16.026,15.9265,16.026,3558.344100311,0
+FNWB.US,D,20220930,000000,15.9464,16.026,15.9265,16.026,14042.499670849,0
+FNWB.US,D,20221003,000000,15.9763,16.026,15.8867,15.9763,9577.993408347,0
+FNWB.US,D,20221004,000000,15.9763,16.0061,15.9166,15.9166,4385.1417272325,0
+FNWB.US,D,20221005,000000,15.8469,16.026,15.8319,15.8767,7994.721160439,0
+FNWB.US,D,20221006,000000,15.9713,16.0061,15.8867,16.0061,3854.7053396085,0
+FNWB.US,D,20221007,000000,15.8668,15.8966,15.8668,15.8767,5665.0204352495,0
+FNWB.US,D,20221010,000000,15.8767,15.8767,15.8767,15.8767,3506.104153045,0
+FNWB.US,D,20221011,000000,15.4686,15.8568,15.4686,15.5582,5073.302571025,0
+FNWB.US,D,20221012,000000,15.5582,15.7722,15.5283,15.5881,6887.636124148,0
+FNWB.US,D,20221013,000000,15.4182,15.7274,15.4182,15.6279,7562.736981124,0
+FNWB.US,D,20221014,000000,15.6279,15.6777,15.16,15.4885,7692.3322349185,0
+FNWB.US,D,20221017,000000,15.5383,15.5383,15.3193,15.4089,9309.7613714235,0
+FNWB.US,D,20221018,000000,15.4288,15.6677,14.8863,15.3492,12781.708635871,0
+FNWB.US,D,20221019,000000,15.2297,15.2695,15.0306,15.17,4362.035596711,0
+FNWB.US,D,20221020,000000,15.4147,15.4147,15.0306,15.0705,11570.143705048,0
+FNWB.US,D,20221021,000000,14.8614,14.8614,14.6823,14.6823,1295.952537945,0
+FNWB.US,D,20221024,000000,14.732,15.5186,14.732,15.1551,3568.390244016,0
+FNWB.US,D,20221025,000000,15.0306,15.3392,14.9012,15.1302,2355.8206988225,0
+FNWB.US,D,20221026,000000,15.4189,15.5548,15.379,15.4388,16839.346078321,0
+FNWB.US,D,20221027,000000,15.389,15.5283,15.389,15.5283,5165.727093111,0
+FNWB.US,D,20221028,000000,15.1501,15.5582,15.1501,15.2795,5789.5926171915,0
+FNWB.US,D,20221031,000000,15.3094,15.3094,14.5728,15.0406,25017.911668561,0
+FNWB.US,D,20221101,000000,15.2247,15.2496,14.951,15.0008,25595.564931599,0
+FNWB.US,D,20221102,000000,14.9311,15.1202,14.9311,15.0406,5266.188530161,0
+FNWB.US,D,20221103,000000,14.9809,15.17,14.9809,14.9809,11826.320369526,0
+FNWB.US,D,20221104,000000,14.961,15.0306,14.9311,14.9809,3671.8655241775,0
+FNWB.US,D,20221107,000000,15.0059,15.1999,15.0059,15.1302,3837.62689531,0
+FNWB.US,D,20221108,000000,15.1401,15.2397,15.1401,15.17,3336.3243244305,0
+FNWB.US,D,20221109,000000,15.12,15.35,15,15.19,7302,0
+FNWB.US,D,20221110,000000,15.3,15.45,15.13,15.34,2189,0
+FNWB.US,D,20221111,000000,15.39,15.6,15.05,15.4,10499,0
+FNWB.US,D,20221114,000000,15.4,15.4,15.2,15.2,961,0
+FNWB.US,D,20221115,000000,15.32,15.53,15.32,15.53,1373,0
+FNWB.US,D,20221116,000000,15.28,15.6,15.28,15.5,6293,0
+FNWB.US,D,20221117,000000,15.48,15.48,15.48,15.48,857,0
+FNWB.US,D,20221118,000000,15.34,15.4213,15.25,15.25,3066,0
+FNWB.US,D,20221121,000000,15.07,15.09,14.85,15.01,8614,0
+FNWB.US,D,20221122,000000,15.3058,15.3058,14.95,15.13,4521,0
+FNWB.US,D,20221123,000000,15.05,15.09,14.9,15.07,3030,0
+FNWB.US,D,20221125,000000,15.1299,15.13,14.99,15.03,1578,0
+FNWB.US,D,20221128,000000,14.79,15.1007,14.77,14.77,6604,0
+FNWB.US,D,20221129,000000,14.94,14.94,14.63,14.66,9360,0
+FNWB.US,D,20221130,000000,14.5874,14.705,14.3,14.63,198769,0
+FNWB.US,D,20221201,000000,14.73,14.85,14.52,14.6,6325,0
+FNWB.US,D,20221202,000000,14.22,14.7,14.22,14.7,3420,0
+FNWB.US,D,20221205,000000,14.53,14.82,14.53,14.76,3330,0
+FNWB.US,D,20221206,000000,14.6705,14.6705,14.63,14.64,3959,0
+FNWB.US,D,20221207,000000,14.6,14.63,14.55,14.6,4120,0
+FNWB.US,D,20221208,000000,14.52,14.7,14.52,14.64,80719,0
+FNWB.US,D,20221209,000000,14.48,14.745,14.48,14.56,1552,0
+FNWB.US,D,20221212,000000,14.3001,14.61,14.3001,14.48,4491,0
+FNWB.US,D,20221213,000000,14.44,14.605,14.44,14.6,5751,0
+FNWB.US,D,20221214,000000,14.36,14.55,14.36,14.4,7181,0
+FNWB.US,D,20221215,000000,14.4,14.44,14.37,14.37,5163,0
+FNWB.US,D,20221216,000000,14.48,14.68,14.35,14.57,11484,0
+FNWB.US,D,20221219,000000,14.4,14.52,14.4,14.51,2277,0
+FNWB.US,D,20221220,000000,14.39,14.62,14.3,14.57,7792,0
+FNWB.US,D,20221221,000000,14.5207,14.61,14.4434,14.58,5061,0
+FNWB.US,D,20221222,000000,14.61,14.61,14.61,14.61,2530,0
+FNWB.US,D,20221223,000000,14.43,14.54,14.43,14.54,3954,0
+FNWB.US,D,20221227,000000,14.376,14.78,14.32,14.7,19756,0
+FNWB.US,D,20221228,000000,14.7,14.8,14.7,14.76,2754,0
+FNWB.US,D,20221229,000000,14.42,15.1999,14.42,15.07,6177,0
+FNWB.US,D,20221230,000000,15.15,15.7,15.15,15.36,3260,0
+FNWB.US,D,20230103,000000,15.36,15.36,15.06,15.31,5889,0
+FNWB.US,D,20230104,000000,15.29,15.5,15.29,15.36,2121,0
+FNWB.US,D,20230105,000000,15.25,15.62,15.25,15.3,6302,0
+FNWB.US,D,20230106,000000,15.75,15.75,15.75,15.75,273,0
+FNWB.US,D,20230109,000000,15.54,15.99,15.3,15.3,7267,0
+FNWB.US,D,20230110,000000,15.59,15.59,15.35,15.36,2416,0
+FNWB.US,D,20230111,000000,15.35,15.62,15.22,15.46,6859,0
+FNWB.US,D,20230112,000000,15.43,15.56,15.34,15.5,10285,0
+FNWB.US,D,20230113,000000,15.6,15.6,15.11,15.33,6829,0
+FNWB.US,D,20230117,000000,15.55,15.55,14.99,15.47,9156,0
+FNWB.US,D,20230118,000000,15.35,15.69,15.3,15.64,6762,0
+FNWB.US,D,20230119,000000,15.37,15.6,15.37,15.4,1884,0
+FNWB.US,D,20230120,000000,15.31,15.62,15.31,15.56,3604,0
+FNWB.US,D,20230123,000000,15.39,15.64,15.37,15.6,2590,0
+FNWB.US,D,20230124,000000,15.535,15.58,15.39,15.51,2641,0
+FNWB.US,D,20230125,000000,15.31,15.5385,15.015,15.21,10163,0
+FNWB.US,D,20230126,000000,15.4,15.4,15.11,15.38,8579,0
+FNWB.US,D,20230127,000000,15.34,15.7,15.18,15.25,6233,0
+FNWB.US,D,20230130,000000,15.385,15.385,15.085,15.1,8420,0
+FNWB.US,D,20230131,000000,15.03,15.38,15,15.15,3396,0
+FNWB.US,D,20230201,000000,15.38,15.385,15,15.11,20649,0
+FNWB.US,D,20230202,000000,15,15.56,15,15.35,10761,0
+FNWB.US,D,20230203,000000,15.34,15.48,15.15,15.44,19592,0
+FNWB.US,D,20230206,000000,15.22,15.52,14.905,15.2,32217,0
+FNWB.US,D,20230207,000000,15.1,15.5199,15.1,15.44,13460,0
+FNWB.US,D,20230208,000000,15.3,15.46,15.3,15.46,2510,0
+FNWB.US,D,20230209,000000,15.45,15.45,15.25,15.34,15751,0
+FNWB.US,D,20230210,000000,15.46,15.5,15.21,15.33,12465,0
+FNWB.US,D,20230213,000000,15.38,15.38,15.21,15.32,2131,0
+FNWB.US,D,20230214,000000,15.3723,15.3723,15.08,15.08,13064,0
+FNWB.US,D,20230215,000000,15.15,15.26,15.1,15.23,5736,0
+FNWB.US,D,20230216,000000,15.18,15.24,15.13,15.13,8398,0
+FNWB.US,D,20230217,000000,15.1648,15.1648,15.07,15.15,8159,0
+FNWB.US,D,20230221,000000,15.06,15.25,14.87,14.87,3642,0
+FNWB.US,D,20230222,000000,14.82,14.86,14.445,14.55,13034,0
+FNWB.US,D,20230223,000000,14.61,14.61,14.28,14.4,10782,0
+FNWB.US,D,20230224,000000,14.35,14.42,14.1975,14.31,42804,0
+FNWB.US,D,20230227,000000,14.32,14.37,14.3,14.35,143234,0
+FNWB.US,D,20230228,000000,14.53,14.53,14.31,14.31,4017,0
+FNWB.US,D,20230301,000000,14.29,14.29,14.22,14.22,4414,0
+FNWB.US,D,20230302,000000,14.23,14.23,13.953,14.12,8833,0
+FNWB.US,D,20230303,000000,14.02,14.28,13.9,13.94,18804,0
+FNWB.US,D,20230306,000000,13.9,14.16,13.73,13.94,7995,0
+FNWB.US,D,20230307,000000,14,14.1141,13.83,13.9,6201,0
+FNWB.US,D,20230308,000000,14.1531,14.1531,13.8,13.8,147893,0
+FNWB.US,D,20230309,000000,13.81,14.005,13.4,13.4,48251,0
+FNWB.US,D,20230310,000000,13.535,13.535,12.72,12.72,59759,0
+FNWB.US,D,20230313,000000,11.9344,12.19,11.7601,11.95,25453,0
+FNWB.US,D,20230314,000000,13.15,13.4,12.225,12.25,17210,0
+FNWB.US,D,20230315,000000,12.02,12.22,11.31,11.57,24559,0
+FNWB.US,D,20230316,000000,11.55,11.9099,10.77,11.78,34718,0
+FNWB.US,D,20230317,000000,11.5,11.7684,11.45,11.64,26783,0
+FNWB.US,D,20230320,000000,11.74,11.9,11.74,11.77,12168,0
+FNWB.US,D,20230321,000000,11.89,11.96,11.565,11.61,7641,0
+FNWB.US,D,20230322,000000,11.64,11.74,11.5,11.74,9493,0
+FNWB.US,D,20230323,000000,11.72,11.72,11.5,11.63,37278,0
+FNWB.US,D,20230324,000000,11.74,11.79,11.5019,11.6,6336,0
+FNWB.US,D,20230327,000000,11.83,11.868,11.52,11.52,6275,0
+FNWB.US,D,20230328,000000,11.66,11.66,11.395,11.58,11945,0
+FNWB.US,D,20230329,000000,11.422,11.86,11.42,11.56,4801,0
+FNWB.US,D,20230330,000000,11.58,11.5834,11.46,11.55,5262,0
+FNWB.US,D,20230331,000000,11.5,11.54,11.4401,11.5,3760,0
+FNWB.US,D,20230403,000000,11.44,12.46,11.44,12.16,21533,0
+FNWB.US,D,20230404,000000,12.15,12.36,11.5,11.8,66918,0
+FNWB.US,D,20230405,000000,11.9,12.15,11.8,11.86,8158,0
+FNWB.US,D,20230406,000000,11.85,12.59,11.5,12.17,16206,0
+FNWB.US,D,20230410,000000,12.16,12.22,12.05,12.06,6425,0
+FNWB.US,D,20230411,000000,12.12,12.5799,11.905,11.985,8371,0
+FNWB.US,D,20230412,000000,12.14,12.14,11.59,11.94,13746,0
+FNWB.US,D,20230413,000000,11.95,12.19,11.83,12.19,4682,0
+FNWB.US,D,20230414,000000,12.17,12.45,12,12.06,8286,0
+FNWB.US,D,20230417,000000,12.125,12.46,11.9,12.46,159977,0
+FNWB.US,D,20230418,000000,12.45,12.45,12.1,12.33,7725,0
+FNWB.US,D,20230419,000000,12.4,12.7287,12.25,12.41,6228,0
+FNWB.US,D,20230420,000000,12.37,12.41,12.06,12.33,6536,0
+FNWB.US,D,20230421,000000,12.07,12.39,12.07,12.33,9570,0
+FNWB.US,D,20230424,000000,12.23,12.45,12.09,12.33,27541,0
+FNWB.US,D,20230425,000000,12.25,12.4,12.12,12.27,19665,0
+FNWB.US,D,20230426,000000,12.29,12.38,11.9,12.2,4955,0
+FNWB.US,D,20230427,000000,12.11,12.21,12.0001,12.2,7326,0
+FNWB.US,D,20230428,000000,12.08,12.5198,12.08,12.34,27865,0
+FNWB.US,D,20230501,000000,12.29,12.38,11.62,11.62,22196,0
+FNWB.US,D,20230502,000000,11.7,11.7,10.21,10.52,33342,0
+FNWB.US,D,20230503,000000,10.465,10.8,10.35,10.63,38584,0
+FNWB.US,D,20230504,000000,10.5433,10.7,9.94,10.32,62754,0
+FNWB.US,D,20230505,000000,10.45,10.98,10.45,10.68,6714,0
+FNWB.US,D,20230508,000000,10.93,11.2027,10.77,10.91,9519,0
+FNWB.US,D,20230509,000000,11.1,11.11,10.75,10.83,6705,0
+FNWB.US,D,20230510,000000,11.04,11.04,10.56,10.67,12128,0
+FNWB.US,D,20230511,000000,10.53,10.87,10.23,10.265,5441,0
+FNWB.US,D,20230512,000000,10.39,10.67,10,10.25,18316,0
+FNWB.US,D,20230515,000000,10.6025,10.61,10.25,10.27,5330,0
+FNWB.US,D,20230516,000000,10.6,10.6,10.3,10.32,3565,0
+FNWB.US,D,20230517,000000,10.32,10.6321,10.25,10.54,8555,0
+FNWB.US,D,20230518,000000,10.68,11,10.51,10.55,11748,0
+FNWB.US,D,20230519,000000,10.65,10.8,10.52,10.52,3648,0
+FNWB.US,D,20230522,000000,10.65,10.95,10.4,10.5,30022,0
+FNWB.US,D,20230523,000000,10.7,10.7,10.49,10.58,3694,0
+FNWB.US,D,20230524,000000,10.55,11.379,10.55,10.99,2987,0
+FNWB.US,D,20230525,000000,10.97,11.27,10.819,10.98,5676,0
+FNWB.US,D,20230526,000000,11.04,11.5,11.04,11.2501,5855,0
+FNWB.US,D,20230530,000000,11.18,11.49,11.15,11.19,7930,0
+FNWB.US,D,20230531,000000,11.02,11.38,11.02,11.22,2046,0
+FNWB.US,D,20230601,000000,11.16,12.5,11.16,12.33,25341,0
+FNWB.US,D,20230602,000000,12.41,12.7,12.345,12.51,6782,0
+FNWB.US,D,20230605,000000,12.45,12.69,11.56,11.845,53000,0
+FNWB.US,D,20230606,000000,12.15,12.36,11.7068,11.85,6169,0
+FNWB.US,D,20230607,000000,11.78,12.2,11.34,11.78,73368,0
+FNWB.US,D,20230608,000000,11.805,11.9,11.73,11.85,8304,0
+FNWB.US,D,20230609,000000,11.93,11.93,11.5095,11.77,19865,0
+FNWB.US,D,20230612,000000,11.75,11.77,11.5,11.61,5385,0
+FNWB.US,D,20230613,000000,11.56,11.65,11.53,11.53,5173,0
+FNWB.US,D,20230614,000000,11.54,11.78,11.44,11.5,5987,0
+FNWB.US,D,20230615,000000,11.2596,11.64,11.2596,11.4,8926,0
+FNWB.US,D,20230616,000000,11.35,11.42,11.1,11.1,12401,0
+FNWB.US,D,20230620,000000,11.21,11.4,11,11.03,14840,0
+FNWB.US,D,20230621,000000,11.01,11.2,10.82,11.04,8663,0
+FNWB.US,D,20230622,000000,11.01,11.14,10.8,11.04,11455,0
+FNWB.US,D,20230623,000000,10.955,11.07,10.8001,10.98,14936,0
+FNWB.US,D,20230626,000000,11.12,11.22,11.04,11.06,13936,0
+FNWB.US,D,20230627,000000,11.34,11.34,11,11.16,4793,0
+FNWB.US,D,20230628,000000,11.28,11.28,10.9801,11.11,8982,0
+FNWB.US,D,20230629,000000,11.27,11.39,11.245,11.3567,1000,0
+FNWB.US,D,20230630,000000,11.38,11.4899,11.1,11.38,7813,0
+FNWB.US,D,20230703,000000,11.4,11.45,11.33,11.43,1151,0
+FNWB.US,D,20230705,000000,11.4,11.62,11.18,11.18,15606,0
+FNWB.US,D,20230706,000000,11.22,11.34,11.065,11.13,18338,0
+FNWB.US,D,20230707,000000,11.06,11.25,11.06,11.15,6428,0
+FNWB.US,D,20230710,000000,11.3574,11.3574,11.21,11.25,4967,0
+FNWB.US,D,20230711,000000,11.21,11.55,11.21,11.46,5437,0
+FNWB.US,D,20230712,000000,11.95,11.95,11.6,11.8,7809,0
+FNWB.US,D,20230713,000000,12,12,11.66,11.86,29879,0
+FNWB.US,D,20230714,000000,11.86,12.03,11.86,11.95,3927,0
+FNWB.US,D,20230717,000000,11.81,12.16,11.81,12.01,3928,0
+FNWB.US,D,20230718,000000,12.38,12.5,12.16,12.42,6230,0
+FNWB.US,D,20230719,000000,12.48,13,12.48,12.58,4320,0
+FNWB.US,D,20230720,000000,12.44,12.935,12.44,12.865,1336,0
+FNWB.US,D,20230721,000000,12.785,12.91,12.785,12.87,5933,0
+FNWB.US,D,20230724,000000,12.7,13.03,12.7,12.98,14105,0
+FNWB.US,D,20230725,000000,12.85,13.37,12.85,12.96,67530,0
+FNWB.US,D,20230726,000000,12.7396,13.2946,12.73,13.09,5913,0
+FNWB.US,D,20230727,000000,12.77,13.16,12.2933,13.09,57564,0
+FNWB.US,D,20230728,000000,12.85,13.68,12.85,13.57,90987,0
+FNWB.US,D,20230731,000000,13.54,13.91,13.24,13.6,10105,0
+FNWB.US,D,20230801,000000,13.355,13.5,13,13.31,176559,0
+FNWB.US,D,20230802,000000,13.38,13.48,13.17,13.31,8778,0
+FNWB.US,D,20230803,000000,13.3,13.62,13.25,13.35,32672,0
+FNWB.US,D,20230804,000000,13.66,13.69,13.375,13.39,16589,0
+FNWB.US,D,20230807,000000,13.34,13.5,13.25,13.25,11057,0
+FNWB.US,D,20230808,000000,13.32,13.4,13.1,13.19,12285,0
+FNWB.US,D,20230809,000000,13.15,13.42,13.12,13.12,2744,0
+FNWB.US,D,20230810,000000,13.37,13.37,13.05,13.05,18031,0
+FNWB.US,D,20230811,000000,13.15,13.15,13.05,13.05,795,0
+FNWB.US,D,20230814,000000,13.0926,13.17,12.92,12.92,3811,0
+FNWB.US,D,20230815,000000,12.92,13.05,12.67,12.91,22570,0
+FNWB.US,D,20230816,000000,12.8,13.05,12.8,12.95,8251,0
+FNWB.US,D,20230817,000000,12.95,13,12.81,12.81,3577,0
+FNWB.US,D,20230818,000000,12.96,13,12.76,12.85,13976,0
+FNWB.US,D,20230821,000000,12.8,12.88,12.74,12.74,5022,0
+FNWB.US,D,20230822,000000,12.78,13.0867,12.6,12.74,6181,0
+FNWB.US,D,20230823,000000,12.7,12.85,12.7,12.7,3167,0
+FNWB.US,D,20230824,000000,12.65,12.9,12.6,12.7,4254,0
+FNWB.US,D,20230825,000000,12.771,12.805,12.48,12.7,8747,0
+FNWB.US,D,20230828,000000,12.7,12.85,12.6,12.65,5497,0
+FNWB.US,D,20230829,000000,12.61,13.02,12.61,12.94,17567,0
+FNWB.US,D,20230830,000000,12.79,12.9,12.79,12.88,4441,0
+FNWB.US,D,20230831,000000,12.8399,13.08,12.8,12.9,4216,0
+FNWB.US,D,20230901,000000,13.1,13.15,12.91,12.91,10258,0
+FNWB.US,D,20230905,000000,12.93,13.05,12.75,12.95,3847,0
+FNWB.US,D,20230906,000000,12.97,12.97,12.54,12.65,6792,0
+FNWB.US,D,20230907,000000,12.65,12.74,12.43,12.65,7657,0
+FNWB.US,D,20230908,000000,12.6,12.84,12.6,12.7,5585,0
+FNWB.US,D,20230911,000000,12.7,12.75,12.49,12.49,2959,0
+FNWB.US,D,20230912,000000,12.58,12.67,12.41,12.56,7295,0
+FNWB.US,D,20230913,000000,12.52,12.61,12.37,12.51,6384,0
+FNWB.US,D,20230914,000000,12.53,12.97,12.53,12.93,10164,0
+FNWB.US,D,20230915,000000,12.9,13.05,12.9,12.92,8493,0
+FNWB.US,D,20230918,000000,12.83,13.07,12.77,12.88,4681,0
+FNWB.US,D,20230919,000000,12.71,12.85,12.705,12.85,3402,0
+FNWB.US,D,20230920,000000,12.98,12.98,12.76,12.76,1432,0
+FNWB.US,D,20230921,000000,12.7,12.75,12.65,12.7,2803,0
+FNWB.US,D,20230922,000000,12.7,12.88,12.66,12.75,1462,0
+FNWB.US,D,20230925,000000,12.665,12.81,12.59,12.68,9505,0
+FNWB.US,D,20230926,000000,12.56,12.75,12.43,12.43,26229,0
+FNWB.US,D,20230927,000000,12.47,12.49,12.35,12.35,1419,0
+FNWB.US,D,20230928,000000,12.3691,12.405,12.27,12.27,1998,0
+FNWB.US,D,20230929,000000,12.28,12.5,12.27,12.27,4940,0
+FNWB.US,D,20231002,000000,12.23,12.5,12.0401,12.37,8425,0
+FNWB.US,D,20231003,000000,12.07,12.39,12.07,12.37,8309,0
+FNWB.US,D,20231004,000000,12.32,12.45,12.32,12.37,2774,0
+FNWB.US,D,20231005,000000,12.39,12.62,12.31,12.48,8547,0
+FNWB.US,D,20231006,000000,12.37,12.7,12.37,12.5,2568,0
+FNWB.US,D,20231009,000000,12.69,12.73,12.265,12.6,1619,0
+FNWB.US,D,20231010,000000,12.55,12.9,12.5,12.62,2726,0
+FNWB.US,D,20231011,000000,12.8,12.8,12.65,12.65,1562,0
+FNWB.US,D,20231012,000000,12.5,12.65,12.3101,12.64,1970,0
+FNWB.US,D,20231013,000000,12.86,12.86,12.5175,12.64,3463,0
+FNWB.US,D,20231016,000000,12.68,12.85,12.615,12.62,5310,0
+FNWB.US,D,20231017,000000,12.97,12.99,12.54,12.7,13182,0
+FNWB.US,D,20231018,000000,12.7375,12.7375,12.615,12.66,926,0
+FNWB.US,D,20231019,000000,12.4,12.8,12.4,12.66,4988,0
+FNWB.US,D,20231020,000000,12.56,12.56,12.26,12.46,14521,0
+FNWB.US,D,20231023,000000,12.45,12.48,12.06,12.33,21497,0
+FNWB.US,D,20231024,000000,12.17,12.34,12.01,12.29,13088,0
+FNWB.US,D,20231025,000000,12.525,12.58,12.1,12.43,25531,0
+FNWB.US,D,20231026,000000,12.8,13.27,12.78,12.9,15194,0
+FNWB.US,D,20231027,000000,13.01,13.2,12.93,13.03,20783,0
+FNWB.US,D,20231030,000000,13.19,13.33,12.95,12.99,11781,0
+FNWB.US,D,20231031,000000,13.11,13.11,12.655,12.99,27217,0
+FNWB.US,D,20231101,000000,12.92,13.08,12.54,12.67,23418,0
+FNWB.US,D,20231102,000000,12.68,13.05,12.55,12.75,43276,0
+FNWB.US,D,20231103,000000,12.9441,13.29,12.7677,12.89,13316,0
+FNWB.US,D,20231106,000000,13.08,13.27,12.92,13.16,13387,0
+FNWB.US,D,20231107,000000,13.03,13.27,13.03,13.13,6355,0
+FNWB.US,D,20231108,000000,13.05,13.28,13.05,13.25,11900,0
+FNWB.US,D,20231109,000000,13.25,13.37,13.14,13.27,13976,0
+FNWB.US,D,20231110,000000,13.37,13.7,13.37,13.38,6985,0
+FNWB.US,D,20231113,000000,13.5,14.22,13.5,14.12,15379,0
+FNWB.US,D,20231114,000000,14.3,14.94,14.25,14.63,17128,0
+FNWB.US,D,20231115,000000,14.7,14.75,14.53,14.64,11308,0
+FNWB.US,D,20231116,000000,14.7,14.75,14.45,14.66,5245,0
+FNWB.US,D,20231117,000000,14.72,14.72,14.35,14.53,16479,0
+FNWB.US,D,20231120,000000,14.59,14.7,14.4,14.46,12102,0
+FNWB.US,D,20231121,000000,14.4,14.63,13.53,14.52,16721,0
+FNWB.US,D,20231122,000000,14.52,14.65,14.4,14.65,11019,0
+FNWB.US,D,20231124,000000,14.5,14.72,14.5,14.71,11790,0
+FNWB.US,D,20231127,000000,14.72,14.72,14.61,14.64,12897,0
+FNWB.US,D,20231128,000000,14.7,14.7,14.57,14.69,5351,0
+FNWB.US,D,20231129,000000,14.75,14.9,14.6213,14.69,15553,0
+FNWB.US,D,20231130,000000,14.75,14.95,14.64,14.76,8330,0
+FNWB.US,D,20231201,000000,14.79,14.99,14.66,14.7,14991,0
+FNWB.US,D,20231204,000000,14.74,14.85,14.74,14.78,9568,0
+FNWB.US,D,20231205,000000,14.88,14.9,14.73,14.75,7200,0
+FNWB.US,D,20231206,000000,14.75,14.99,14.7,14.81,12012,0
+FNWB.US,D,20231207,000000,14.94,15,14.8,14.88,5873,0
+FNWB.US,D,20231208,000000,15,15.38,14.91,15.21,9212,0
+FNWB.US,D,20231211,000000,15.1406,15.38,15.02,15.25,9997,0
+FNWB.US,D,20231212,000000,15.24,15.46,15.02,15.27,15934,0
+FNWB.US,D,20231213,000000,15.43,15.55,15.25,15.44,8187,0
+FNWB.US,D,20231214,000000,15.6,15.82,15.6,15.61,9465,0
+FNWB.US,D,20231215,000000,15.56,15.8,15.4,15.61,21080,0
+FNWB.US,D,20231218,000000,15.73,15.73,15.62,15.62,6280,0
+FNWB.US,D,20231219,000000,15.59,15.79,15.5275,15.73,20093,0
+FNWB.US,D,20231220,000000,15.77,15.94,15.615,15.77,10596,0
+FNWB.US,D,20231221,000000,15.88,15.95,15.8,15.8,4104,0
+FNWB.US,D,20231222,000000,15.85,15.85,15.53,15.8,15176,0
+FNWB.US,D,20231226,000000,15.87,15.87,15.74,15.82,10184,0
+FNWB.US,D,20231227,000000,15.75,15.9,15.7,15.79,24188,0
+FNWB.US,D,20231228,000000,15.89,15.9,15.7701,15.84,12423,0
+FNWB.US,D,20231229,000000,15.87,15.98,15.79,15.94,11287,0
+FNWB.US,D,20240102,000000,15.82,16.12,15.82,16,8400,0
+FNWB.US,D,20240103,000000,15.96,16.1,15.93,16.09,3854,0
+FNWB.US,D,20240104,000000,15.85,16,15.7,15.77,16674,0
+FNWB.US,D,20240105,000000,15.66,15.99,15.5,15.5,15771,0
+FNWB.US,D,20240108,000000,15.41,15.67,15.39,15.39,9477,0
+FNWB.US,D,20240109,000000,15.45,15.45,15.07,15.21,10945,0
+FNWB.US,D,20240110,000000,15.245,15.33,14.94,14.94,5262,0
+FNWB.US,D,20240111,000000,14.81,15.08,14.5,14.5,10335,0
+FNWB.US,D,20240112,000000,14.42,14.8,14.35,14.42,9577,0
+FNWB.US,D,20240116,000000,14.25,14.39,14.1,14.1,15753,0
+FNWB.US,D,20240117,000000,13.91,14.2,13.85,13.89,15504,0
+FNWB.US,D,20240118,000000,13.8,14.12,13.8,13.93,11324,0
+FNWB.US,D,20240119,000000,13.81,14.08,13.74,13.85,16254,0
+FNWB.US,D,20240122,000000,13.85,14.15,13.85,14.01,11816,0
+FNWB.US,D,20240123,000000,14,14.31,14,14.03,7137,0
+FNWB.US,D,20240124,000000,14.27,14.29,14.11,14.11,2682,0
+FNWB.US,D,20240125,000000,13.92,14.37,13.92,14.37,8897,0
+FNWB.US,D,20240126,000000,14.23,14.93,14.2,14.93,8050,0
+FNWB.US,D,20240129,000000,15.01,15.14,14.8218,15.06,4374,0
+FNWB.US,D,20240130,000000,15.06,15.1,14.905,14.99,4138,0
+FNWB.US,D,20240131,000000,14.896,14.896,14.48,14.54,3616,0
+FNWB.US,D,20240201,000000,14.41,14.84,14.105,14.35,8955,0
+FNWB.US,D,20240202,000000,14.05,14.34,13.75,13.94,27302,0
+FNWB.US,D,20240205,000000,13.8,13.97,13.6,13.61,15582,0
+FNWB.US,D,20240206,000000,13.64,13.68,13.13,13.17,11539,0
+FNWB.US,D,20240207,000000,13.1,13.35,12.971,13.19,11267,0
+FNWB.US,D,20240208,000000,13.01,13.57,13,13.445,57917,0
+FNWB.US,D,20240209,000000,13.45,13.93,13.45,13.77,16756,0
+FNWB.US,D,20240212,000000,13.8,14.28,13.8,14.165,18273,0
+FNWB.US,D,20240213,000000,13.91,14.14,13.75,14,72714,0
+FNWB.US,D,20240214,000000,14.01,14.29,13.97,14.27,11497,0
+FNWB.US,D,20240215,000000,14.39,14.87,14.35,14.72,12513,0
+FNWB.US,D,20240216,000000,14.52,14.98,14.51,14.82,10485,0
+FNWB.US,D,20240220,000000,14.87,14.93,14.61,14.72,94105,0
+FNWB.US,D,20240221,000000,14.72,15,14.72,14.91,14473,0
+FNWB.US,D,20240222,000000,15,15,14.86,15,14367,0
+FNWB.US,D,20240223,000000,15,15.4,14.9847,15.37,10224,0
+FNWB.US,D,20240226,000000,15.25,15.46,15.08,15.38,37446,0
+FNWB.US,D,20240227,000000,15.34,15.73,15.2624,15.63,8849,0
+FNWB.US,D,20240228,000000,15.52,15.68,15.52,15.6,12996,0
+FNWB.US,D,20240229,000000,15.62,16,15.59,15.68,25144,0
+FNWB.US,D,20240301,000000,15.61,15.9,15.5025,15.68,12056,0
+FNWB.US,D,20240304,000000,15.61,15.86,15.6,15.675,9068,0
+FNWB.US,D,20240305,000000,15.6,15.83,15.47,15.74,17509,0
+FNWB.US,D,20240306,000000,15.65,16,15.6,15.75,17140,0
+FNWB.US,D,20240307,000000,15.75,15.84,15.65,15.69,8843,0
+FNWB.US,D,20240308,000000,15.79,15.79,15.28,15.69,21820,0
+FNWB.US,D,20240311,000000,15.61,15.85,15.6,15.7,6002,0
+FNWB.US,D,20240312,000000,15.79,15.79,15.44,15.51,10387,0
+FNWB.US,D,20240313,000000,15.4,15.6,15.3,15.46,38367,0
+FNWB.US,D,20240314,000000,15.5777,15.5777,15.34,15.46,4095,0
+FNWB.US,D,20240315,000000,15.57,15.59,15.445,15.55,48638,0
+FNWB.US,D,20240318,000000,15.44,15.54,15.36,15.45,12543,0
+FNWB.US,D,20240319,000000,15.42,15.52,15.3,15.32,22249,0
+FNWB.US,D,20240320,000000,15.26,15.57,15.25,15.57,12074,0
+FNWB.US,D,20240321,000000,15.58,15.8,15.55,15.55,31806,0
+FNWB.US,D,20240322,000000,15.6,15.6,15.4001,15.56,8901,0
+FNWB.US,D,20240325,000000,15.49,15.68,15.45,15.65,7297,0
+FNWB.US,D,20240326,000000,15.75,15.75,15.525,15.6,5276,0
+FNWB.US,D,20240327,000000,15.56,15.9,15.56,15.67,9515,0
+FNWB.US,D,20240328,000000,15.78,15.87,15.65,15.65,6942,0
+FNWB.US,D,20240401,000000,15.6868,15.78,15.62,15.78,7702,0
+FNWB.US,D,20240402,000000,15.62,15.85,15.62,15.65,4722,0
+FNWB.US,D,20240403,000000,15.75,15.75,15.4,15.4,8157,0
+FNWB.US,D,20240404,000000,15.33,15.5,15.15,15.29,15438,0
+FNWB.US,D,20240405,000000,15.15,15.3,15.05,15.28,12678,0
+FNWB.US,D,20240408,000000,15.2001,15.35,15.15,15.18,8786,0
+FNWB.US,D,20240409,000000,15.15,15.29,14.87,14.9,28469,0
+FNWB.US,D,20240410,000000,14.64,14.72,13.21,13.21,17514,0
+FNWB.US,D,20240411,000000,13.17,13.17,11.96,12.01,16019,0
+FNWB.US,D,20240412,000000,11.92,12.27,11.5,11.6,33715,0
+FNWB.US,D,20240415,000000,11.5,11.6283,11.46,11.62,5433,0
+FNWB.US,D,20240416,000000,11.5177,11.63,11.41,11.41,3061,0
+FNWB.US,D,20240417,000000,11.69,11.69,10.42,10.43,13958,0
+FNWB.US,D,20240418,000000,10.4,10.62,10.03,10.25,18216,0
+FNWB.US,D,20240419,000000,10.49,10.6075,10.3,10.6,12340,0
+FNWB.US,D,20240422,000000,10.93,10.9448,10.64,10.64,19288,0
+FNWB.US,D,20240423,000000,11.0576,11.35,10.67,10.74,9419,0
+FNWB.US,D,20240424,000000,11.195,11.195,10.66,10.82,10963,0
+FNWB.US,D,20240425,000000,11.06,11.06,10.625,10.71,10270,0
+FNWB.US,D,20240426,000000,10.905,11.28,10.71,11.28,33929,0
+FNWB.US,D,20240429,000000,11.13,11.46,11,11.05,11909,0
+FNWB.US,D,20240430,000000,10.92,11.15,10.16,10.25,40642,0
+FNWB.US,D,20240501,000000,10.35,10.5,10.2,10.2,28220,0
+FNWB.US,D,20240502,000000,10.49,10.6,10.47,10.51,7967,0
+FNWB.US,D,20240503,000000,10.54,10.96,10.52,10.71,9738,0
+FNWB.US,D,20240506,000000,11,11.08,10.71,10.75,8247,0
+FNWB.US,D,20240507,000000,10.95,10.95,10.5,10.61,24668,0
+FNWB.US,D,20240508,000000,10.78,10.78,10.5114,10.65,9440,0
+FNWB.US,D,20240509,000000,10.77,10.77,10.2,10.48,25472,0
+FNWB.US,D,20240510,000000,10.55,10.78,10.43,10.73,95851,0
+FNWB.US,D,20240513,000000,10.74,10.98,10.56,10.6,19721,0
+FNWB.US,D,20240514,000000,10.6,10.87,10.5,10.86,25841,0
+FNWB.US,D,20240515,000000,11,11.58,11,11.57,18795,0
+FNWB.US,D,20240516,000000,11.725,11.87,11.25,11.25,6496,0
+FNWB.US,D,20240517,000000,11.26,11.39,11.12,11.12,12418,0
+FNWB.US,D,20240520,000000,11.21,11.3,10.91,10.95,9089,0
+FNWB.US,D,20240521,000000,11.09,11.19,10.85,11.14,14569,0
+FNWB.US,D,20240522,000000,11.04,11.38,10.85,11.38,17289,0
+FNWB.US,D,20240523,000000,11.13,11.34,11.045,11.2,13023,0
+FNWB.US,D,20240524,000000,11.4148,11.51,11.04,11.07,19923,0
+FNWB.US,D,20240528,000000,11,11.3,10.9101,11.05,14464,0
+FNWB.US,D,20240529,000000,11,11.12,10.7,11.06,16097,0
+FNWB.US,D,20240530,000000,10.77,11.125,10.77,10.93,29690,0
+FNWB.US,D,20240531,000000,10.97,11.09,10.82,10.87,16438,0
+FNWB.US,D,20240603,000000,10.9,10.9001,10.7188,10.84,12929,0
+FNWB.US,D,20240604,000000,10.8,10.8,10.2453,10.37,17891,0
+FNWB.US,D,20240605,000000,10.33,10.6493,10.0441,10.29,25436,0
+FNWB.US,D,20240606,000000,10.4,10.4,10,10.08,12618,0
+FNWB.US,D,20240607,000000,10.1,10.14,9.83,9.86,20936,0
+FNWB.US,D,20240610,000000,9.8,10.1,9.8,9.92,13055,0
+FNWB.US,D,20240611,000000,10.08,10.08,9.8,9.89,3692,0
+FNWB.US,D,20240612,000000,10.08,10.08,9.8,9.8,5323,0
+FNWB.US,D,20240613,000000,9.74,9.93,9.71,9.86,5711,0
+FNWB.US,D,20240614,000000,9.74,9.86,9.66,9.69,2803,0
+FNWB.US,D,20240617,000000,9.79,9.8156,9.54,9.61,23374,0
+FNWB.US,D,20240618,000000,9.76,9.85,9.3,9.4,7098,0
+FNWB.US,D,20240620,000000,9.41,9.41,9.02,9.39,18469,0
+FNWB.US,D,20240621,000000,9.36,9.4,9.25,9.25,7852,0
+FNWB.US,D,20240624,000000,9.1271,9.36,9.1,9.1,14280,0
+FNWB.US,D,20240625,000000,9.0081,9.25,8.96,8.96,18627,0
+FNWB.US,D,20240626,000000,8.91,9.1812,8.91,9.17,45447,0
+FNWB.US,D,20240627,000000,9.27,9.69,9.27,9.58,32604,0
+FNWB.US,D,20240628,000000,9.68,9.89,9.55,9.69,19840,0
+FNWB.US,D,20240701,000000,9.6,9.69,9.59,9.63,10282,0
+FNWB.US,D,20240702,000000,9.615,9.63,9.51,9.51,7116,0
+FNWB.US,D,20240703,000000,9.6,9.6,9.4,9.5,14153,0
+FNWB.US,D,20240705,000000,9.68,9.68,9.24,9.48,21368,0
+FNWB.US,D,20240708,000000,9.7,9.7,9.4275,9.48,2730,0
+FNWB.US,D,20240709,000000,9.5,9.575,9.34,9.45,24207,0
+FNWB.US,D,20240710,000000,9.52,9.67,9.43,9.5,8277,0
+FNWB.US,D,20240711,000000,9.65,10,9.625,9.73,11293,0
+FNWB.US,D,20240712,000000,9.75,9.85,9.7104,9.75,22671,0
+FNWB.US,D,20240715,000000,9.9,9.95,9.6659,9.72,44477,0
+FNWB.US,D,20240716,000000,9.73,9.96,9.7,9.71,13992,0
+FNWB.US,D,20240717,000000,9.61,10.17,9.61,10.17,52462,0
+FNWB.US,D,20240718,000000,10.41,10.5,10.16,10.22,22661,0
+FNWB.US,D,20240719,000000,10.1,10.38,10.1,10.25,12202,0
+FNWB.US,D,20240722,000000,10.25,10.25,10.175,10.25,10201,0
+FNWB.US,D,20240723,000000,10.18,10.47,10.18,10.33,23186,0
+FNWB.US,D,20240724,000000,10.3,10.38,10.15,10.37,15692,0
+FNWB.US,D,20240725,000000,10.65,10.65,10.01,10.24,12226,0
+FNWB.US,D,20240726,000000,10.25,10.25,10.15,10.18,27634,0
+FNWB.US,D,20240729,000000,10.13,10.3,10.13,10.24,11512,0
+FNWB.US,D,20240730,000000,10.49,11.5,10.23,10.37,62091,0
+FNWB.US,D,20240731,000000,10.38,10.9,10.04,10.21,55046,0
+FNWB.US,D,20240801,000000,10.21,10.21,9.9,10.05,15741,0
+FNWB.US,D,20240802,000000,10.05,10.24,9.97,10.11,19218,0
+FNWB.US,D,20240805,000000,10.02,10.1199,9.89,10.02,26232,0
+FNWB.US,D,20240806,000000,10.03,10.1,9.92,9.92,18111,0
+FNWB.US,D,20240807,000000,9.89,10.01,9.75,9.94,15812,0
+FNWB.US,D,20240808,000000,10,10,9.87,9.87,9787,0
+FNWB.US,D,20240809,000000,9.89,9.9,9.8,9.8,13207,0
+FNWB.US,D,20240812,000000,9.97,9.97,9.705,9.8,12442,0
+FNWB.US,D,20240813,000000,9.95,10,9.76,9.93,11346,0
+FNWB.US,D,20240814,000000,9.99,10,9.88,9.92,9778,0
+FNWB.US,D,20240815,000000,10,10.16,9.96,10.11,17308,0
+FNWB.US,D,20240816,000000,10.16,10.81,10.13,10.595,26906,0
+FNWB.US,D,20240819,000000,10.6,10.67,10.5,10.6,21354,0
+FNWB.US,D,20240820,000000,10.65,10.8,10.5,10.51,25831,0
+FNWB.US,D,20240821,000000,10.6,10.64,10.42,10.48,14668,0
+FNWB.US,D,20240822,000000,10.5,10.59,10.4,10.48,23243,0
+FNWB.US,D,20240823,000000,10.56,10.8,10.53,10.64,33692,0
+FNWB.US,D,20240826,000000,10.85,10.85,10.65,10.65,79566,0
+FNWB.US,D,20240827,000000,10.62,10.815,10.62,10.76,31533,0
+FNWB.US,D,20240828,000000,10.8128,11.06,10.81,11.02,20810,0
+FNWB.US,D,20240829,000000,11.08,11.5,11.08,11.47,34920,0
+FNWB.US,D,20240830,000000,11.45,11.63,11.395,11.56,15181,0
+FNWB.US,D,20240903,000000,11.6,11.64,11.5,11.64,10562,0
+FNWB.US,D,20240904,000000,11.64,11.85,11.54,11.69,7684,0
+FNWB.US,D,20240905,000000,11.68,11.95,11.42,11.57,11568,0
+FNWB.US,D,20240906,000000,11.4,11.55,11.26,11.35,4351,0
+FNWB.US,D,20240909,000000,11.3201,11.55,10.99,10.99,17421,0
+FNWB.US,D,20240910,000000,10.91,11.06,10.66,10.72,8527,0
+FNWB.US,D,20240911,000000,10.71,10.72,10.4,10.72,12533,0
+FNWB.US,D,20240912,000000,11.38,11.38,10.37,10.685,24324,0
+FNWB.US,D,20240913,000000,10.67,10.89,10.66,10.82,10109,0
+FNWB.US,D,20240916,000000,10.63,10.91,10.63,10.85,4031,0
+FNWB.US,D,20240917,000000,10.87,10.87,10.67,10.68,9807,0
+FNWB.US,D,20240918,000000,10.77,10.77,10.61,10.61,6891,0
+FNWB.US,D,20240919,000000,10.67,10.735,10.45,10.45,22925,0
+FNWB.US,D,20240920,000000,10.45,10.6714,10.45,10.64,46560,0
+FNWB.US,D,20240923,000000,10.64,10.92,10.6,10.61,13152,0
+FNWB.US,D,20240924,000000,10.78,10.84,10.65,10.75,14913,0
+FNWB.US,D,20240925,000000,10.9407,10.9407,10.42,10.5,38470,0
+FNWB.US,D,20240926,000000,10.5,10.7,10.5,10.53,14159,0
+FNWB.US,D,20240927,000000,10.65,10.75,10.49,10.73,47568,0
+FNWB.US,D,20240930,000000,10.7876,10.7876,10.6,10.7,16807,0
+FNWB.US,D,20241001,000000,10.6,10.67,10.37,10.4,9551,0
+FNWB.US,D,20241002,000000,10.58,10.58,10.01,10.29,15535,0
+FNWB.US,D,20241003,000000,10.22,10.34,10.04,10.34,34510,0
+FNWB.US,D,20241004,000000,10.345,10.52,10.26,10.36,20343,0
+FNWB.US,D,20241007,000000,10.33,10.4,10.158,10.21,21710,0
+FNWB.US,D,20241008,000000,10.2,10.3,9.86,10,25546,0
+FNWB.US,D,20241009,000000,9.91,10.09,9.91,10,29740,0
+FNWB.US,D,20241010,000000,9.97,10.085,9.82,9.92,42003,0
+FNWB.US,D,20241011,000000,9.89,10.46,9.89,10.44,41179,0
+FNWB.US,D,20241014,000000,10.54,10.59,10.38,10.43,14187,0
+FNWB.US,D,20241015,000000,10.6,11.48,10.6,11.48,16930,0
+FNWB.US,D,20241016,000000,11.5,11.5,11.05,11.28,30519,0
+FNWB.US,D,20241017,000000,11.2242,11.28,10.86,11.09,20361,0
+FNWB.US,D,20241018,000000,11.19,11.415,11.19,11.23,60763,0
+FNWB.US,D,20241021,000000,11.32,11.5,11.12,11.12,32218,0
+FNWB.US,D,20241022,000000,11.15,11.23,10.65,10.65,143272,0
+FNWB.US,D,20241023,000000,10.715,10.975,10.5,10.62,56294,0
+FNWB.US,D,20241024,000000,10.73,10.8,10.48,10.56,44435,0
+FNWB.US,D,20241025,000000,10.61,10.75,10.34,10.36,32363,0
+FNWB.US,D,20241028,000000,10.21,10.38,9.9,10.13,82124,0
+FNWB.US,D,20241029,000000,10.03,10.24,9.87,10.05,41513,0
+FNWB.US,D,20241030,000000,10.1517,10.45,10.1,10.1,17632,0
+FNWB.US,D,20241031,000000,10.79,10.79,10.07,10.15,12871,0
+FNWB.US,D,20241101,000000,10.19,10.31,9.9,9.9,14352,0
+FNWB.US,D,20241104,000000,9.92,9.97,9.68,9.745,23525,0
+FNWB.US,D,20241105,000000,9.85,9.86,9.7,9.7,10411,0
+FNWB.US,D,20241106,000000,9.97,10.2999,9.94,10.22,28157,0
+FNWB.US,D,20241107,000000,10.4,10.47,10,10.15,13712,0
+FNWB.US,D,20241108,000000,10.405,10.405,10.06,10.21,9266,0
+FNWB.US,D,20241111,000000,10.25,10.45,10.22,10.31,6770,0
+FNWB.US,D,20241112,000000,10.4,10.48,10.24,10.38,10636,0
+FNWB.US,D,20241113,000000,10.38,10.55,10.3,10.51,28465,0
+FNWB.US,D,20241114,000000,10.61,10.61,10.47,10.6,14655,0
+FNWB.US,D,20241115,000000,10.5,10.8,10.5,10.8,8601,0
+FNWB.US,D,20241118,000000,10.715,10.99,10.6,10.89,26631,0
+FNWB.US,D,20241119,000000,10.71,10.955,10.5,10.5,21211,0
+FNWB.US,D,20241120,000000,10.55,10.85,10.53,10.73,63460,0
+FNWB.US,D,20241121,000000,10.72,11.07,10.72,11.07,10773,0
+FNWB.US,D,20241122,000000,11.14,11.4,11.14,11.4,16945,0
+FNWB.US,D,20241125,000000,11.44,11.98,11.3206,11.69,26616,0
+FNWB.US,D,20241126,000000,11.845,11.94,11.5,11.57,14587,0
+FNWB.US,D,20241127,000000,11.5,11.735,11.3,11.3,34772,0
+FNWB.US,D,20241129,000000,11.455,11.58,11.335,11.4,8601,0
+FNWB.US,D,20241202,000000,11.32,11.475,11.05,11.05,8520,0
+FNWB.US,D,20241203,000000,11.1442,11.2,10.9,11.11,37769,0
+FNWB.US,D,20241204,000000,11.11,11.2,10.985,11.06,103318,0
+FNWB.US,D,20241205,000000,11,11.11,10.75,10.75,54799,0
+FNWB.US,D,20241206,000000,10.9,10.92,10.71,10.92,13863,0
+FNWB.US,D,20241209,000000,10.8,11.07,10.75,10.77,16163,0
+FNWB.US,D,20241210,000000,10.75,10.91,10.75,10.75,9134,0
+FNWB.US,D,20241211,000000,10.75,10.88,10.7,10.76,13402,0
+FNWB.US,D,20241212,000000,10.75,10.76,10.75,10.76,3513,0
+FNWB.US,D,20241213,000000,10.85,10.85,10.5686,10.66,15252,0
+FNWB.US,D,20241216,000000,10.6,10.69,10.55,10.6,18980,0
+FNWB.US,D,20241217,000000,10.68,10.68,10.25,10.36,20158,0
+FNWB.US,D,20241218,000000,10.4,10.53,10.3,10.3,24891,0
+FNWB.US,D,20241219,000000,10.36,10.55,10.32,10.37,14314,0
+FNWB.US,D,20241220,000000,10.31,10.595,10.25,10.25,15155,0
+FNWB.US,D,20241223,000000,10.25,10.3104,10.06,10.06,6492,0
+FNWB.US,D,20241224,000000,10.05,10.16,9.97,10.09,13740,0
+FNWB.US,D,20241226,000000,10.01,10.26,10.01,10.07,11709,0
+FNWB.US,D,20241227,000000,10.15,10.27,10.08,10.19,3675,0
+FNWB.US,D,20241230,000000,10.075,10.31,10.05,10.2,26535,0
+FNWB.US,D,20241231,000000,10.15,10.515,10.0724,10.2,19357,0
+FNWB.US,D,20250102,000000,10.21,10.42,10.21,10.3,39574,0
+FNWB.US,D,20250103,000000,10.48,10.48,10.31,10.32,11187,0
+FNWB.US,D,20250106,000000,10.32,10.35,10.22,10.22,17232,0
+FNWB.US,D,20250107,000000,10.23,10.27,10.16,10.16,19650,0
+FNWB.US,D,20250108,000000,10.19,10.305,10.13,10.13,11563,0
+FNWB.US,D,20250110,000000,10.07,10.27,9.98,9.98,11060,0
+FNWB.US,D,20250113,000000,9.96,10.23,9.96,10.11,14379,0
+FNWB.US,D,20250114,000000,10.28,10.545,10.27,10.37,10076,0
+FNWB.US,D,20250115,000000,10.54,10.75,10.54,10.75,12947,0
+FNWB.US,D,20250116,000000,10.74,10.8,10.66,10.75,8456,0
+FNWB.US,D,20250117,000000,10.97,11,10.67,11,33422,0
+FNWB.US,D,20250121,000000,11,11.1,10.93,10.93,22647,0
+FNWB.US,D,20250122,000000,10.88,10.93,10.63,10.63,11823,0
+FNWB.US,D,20250123,000000,10.7,10.77,10.5,10.71,7762,0
+FNWB.US,D,20250124,000000,10.69,10.85,10.62,10.64,3099,0
+FNWB.US,D,20250127,000000,10.55,10.96,10.55,10.69,11080,0
+FNWB.US,D,20250128,000000,10.77,10.77,10.695,10.695,417,0
+FNWB.US,D,20250129,000000,10.58,10.7,10.55,10.67,6764,0
+FNWB.US,D,20250130,000000,10.6262,10.7,10.62,10.64,4951,0
+FNWB.US,D,20250131,000000,10.65,10.95,10.65,10.95,16901,0
+FNWB.US,D,20250203,000000,10.83,11.1,10.72,10.9,46974,0
+FNWB.US,D,20250204,000000,10.9799,11,10.81,10.85,10343,0
+FNWB.US,D,20250205,000000,10.85,10.96,10.8,10.8,72910,0
+FNWB.US,D,20250206,000000,10.97,11,10.88,10.95,5329,0
+FNWB.US,D,20250207,000000,10.86,11,10.81,10.82,12766,0
+FNWB.US,D,20250210,000000,10.76,10.91,10.7,10.8,9431,0
+FNWB.US,D,20250211,000000,10.75,10.9521,10.7004,10.88,44196,0
+FNWB.US,D,20250212,000000,10.76,11.22,10.76,11.18,100098,0
+FNWB.US,D,20250213,000000,11.16,11.85,11.02,11.85,40164,0
+FNWB.US,D,20250214,000000,11.85,12.1,11.77,11.875,22845,0
+FNWB.US,D,20250218,000000,11.775,11.85,11.41,11.41,28630,0
+FNWB.US,D,20250219,000000,11.34,11.41,10.965,11.04,59033,0
+FNWB.US,D,20250220,000000,11.145,11.2018,10.87,10.87,129984,0
+FNWB.US,D,20250221,000000,10.83,11,10.65,10.76,6818,0
+FNWB.US,D,20250224,000000,10.84,10.88,10.61,10.68,8524,0
+FNWB.US,D,20250225,000000,10.63,10.88,10.5,10.5,12423,0
+FNWB.US,D,20250226,000000,10.6,10.79,10.59,10.74,16557,0
+FNWB.US,D,20250227,000000,10.81,10.81,10.52,10.81,22056,0
+FNWB.US,D,20250228,000000,10.88,10.88,10.765,10.81,4956,0
+FNWB.US,D,20250303,000000,10.75,10.81,10.65,10.67,9849,0
+FNWB.US,D,20250304,000000,10.65,10.69,10.25,10.25,22242,0
+FNWB.US,D,20250305,000000,10.25,10.5,9.92,10.36,11749,0
+FNWB.US,D,20250306,000000,10.25,10.52,10.2092,10.48,8076,0
+FNWB.US,D,20250307,000000,10.44,10.61,10.26,10.48,8695,0
+FNWB.US,D,20250310,000000,10.4,10.5,10.28,10.34,22121,0
+FNWB.US,D,20250311,000000,10.4,10.43,10.2,10.2,7444,0
+FNWB.US,D,20250312,000000,10.42,10.42,10.1,10.12,32093,0
+FNWB.US,D,20250313,000000,10.18,10.18,10,10.17,9828,0
+FNWB.US,D,20250314,000000,10.17,10.38,10.1,10.18,27397,0
+FNWB.US,D,20250317,000000,10.11,10.38,10.11,10.21,4417,0
+FNWB.US,D,20250318,000000,10.4,10.4,10.22,10.31,2363,0
+FNWB.US,D,20250319,000000,10.38,10.52,10.38,10.52,579,0
+FNWB.US,D,20250320,000000,10.53,10.54,10.21,10.31,19401,0
+FNWB.US,D,20250321,000000,10.3,10.36,10.25,10.25,5350,0
+FNWB.US,D,20250324,000000,10.3,10.342,10.3,10.32,1414,0
+FNWB.US,D,20250325,000000,10.36,10.36,10.25,10.27,3261,0
+FNWB.US,D,20250326,000000,10.25,10.38,10.15,10.15,7039,0
+FNWB.US,D,20250327,000000,10.14,10.33,10.14,10.2,7829,0
+FNWB.US,D,20250328,000000,10.2,10.2,9.95,9.95,5972,0
+FNWB.US,D,20250331,000000,10.17,10.2,10.1,10.16,5282,0
+FNWB.US,D,20250401,000000,10.2,10.2,10.08,10.15,12005,0
+FNWB.US,D,20250402,000000,10.15,10.75,10.15,10.42,23356,0
+FNWB.US,D,20250403,000000,10.21,10.6,10.11,10.38,13811,0
+FNWB.US,D,20250404,000000,10.2,10.76,10.2,10.74,24465,0
+FNWB.US,D,20250407,000000,10.6,10.76,10.3,10.45,52415,0
+FNWB.US,D,20250408,000000,10.52,10.65,9.96,9.96,27581,0
+FNWB.US,D,20250409,000000,10,10.69,10,10.35,29776,0
+FNWB.US,D,20250410,000000,10.23,10.375,9.75,10.04,29686,0
+FNWB.US,D,20250411,000000,9.89,10.06,9.72,9.72,18850,0
+FNWB.US,D,20250414,000000,9.86,9.97,9.55,9.78,7652,0
+FNWB.US,D,20250415,000000,9.7,9.935,9.57,9.76,8693,0
+FNWB.US,D,20250416,000000,9.7781,9.88,9.7,9.7,5460,0
+FNWB.US,D,20250417,000000,9.88,9.94,9.7,9.83,5603,0
+FNWB.US,D,20250421,000000,9.84,9.84,9.55,9.61,11582,0
+FNWB.US,D,20250422,000000,9.6,9.89,9.6,9.81,11610,0
+FNWB.US,D,20250423,000000,9.95,10.24,9.95,10.2,8039,0
+FNWB.US,D,20250424,000000,10.2,10.78,10.2,10.71,25809,0
+FNWB.US,D,20250425,000000,10.67,10.7,10.52,10.52,2572,0
+FNWB.US,D,20250428,000000,10.63,10.83,10.16,10.2,18423,0
+FNWB.US,D,20250429,000000,10.32,10.49,10.23,10.23,6304,0
+FNWB.US,D,20250430,000000,10.335,10.48,10.3,10.3,7432,0
+FNWB.US,D,20250501,000000,10.36,10.37,10.19,10.2,6779,0
+FNWB.US,D,20250502,000000,10.35,10.3718,10.155,10.2,6092,0
+FNWB.US,D,20250505,000000,10.18,10.375,10.1,10.12,4095,0
+FNWB.US,D,20250506,000000,10.18,10.21,9.81,9.81,27423,0
+FNWB.US,D,20250507,000000,9.85,10.25,9.745,9.745,22756,0
+FNWB.US,D,20250508,000000,9.87,10.07,9.86,9.96,6272,0
+FNWB.US,D,20250509,000000,9.85,10.02,9.805,9.86,4546,0
+FNWB.US,D,20250512,000000,10.34,10.34,9.62,9.66,22540,0
+FNWB.US,D,20250513,000000,9.43,9.69,9.3,9.42,30476,0
+FNWB.US,D,20250514,000000,9.4,9.6178,9.35,9.4,17145,0
+FNWB.US,D,20250515,000000,9.425,9.64,9.36,9.64,18858,0
+FNWB.US,D,20250516,000000,9.645,9.73,9.52,9.56,9059,0
+FNWB.US,D,20250519,000000,9.54,9.635,9.54,9.62,1158,0
+FNWB.US,D,20250520,000000,9.69,9.79,9.46,9.46,8877,0
+FNWB.US,D,20250521,000000,9.38,9.47,9.1,9.1,9086,0
+FNWB.US,D,20250522,000000,9.145,9.265,9.1,9.26,8244,0
+FNWB.US,D,20250523,000000,9.32,9.32,9.08,9.26,5415,0
+FNWB.US,D,20250527,000000,9.365,9.365,8.91,8.91,41199,0
+FNWB.US,D,20250528,000000,8.9,9,8.82,8.89,19914,0
+FNWB.US,D,20250529,000000,9,9,8.7015,8.82,21228,0
+FNWB.US,D,20250530,000000,8.82,8.9169,8.74,8.8,4648,0
+FNWB.US,D,20250602,000000,8.85,8.85,8.56,8.6,26100,0
+FNWB.US,D,20250603,000000,8.68,8.68,8.16,8.21,25934,0
+FNWB.US,D,20250604,000000,8.31,8.54,8.2676,8.35,22504,0
+FNWB.US,D,20250605,000000,8.26,8.45,8.25,8.45,16602,0
+FNWB.US,D,20250606,000000,8.4103,8.59,8.41,8.46,16849,0
+FNWB.US,D,20250609,000000,8.68,8.68,8.315,8.59,24097,0
+FNWB.US,D,20250610,000000,8.6,8.805,8.47,8.73,19734,0
+FNWB.US,D,20250611,000000,8.88,9,8.66,8.71,14867,0
+FNWB.US,D,20250612,000000,8.76,8.865,8.41,8.655,23984,0
+FNWB.US,D,20250613,000000,8.52,8.67,8.02,8.02,20265,0
+FNWB.US,D,20250616,000000,8.27,8.27,8.02,8.02,15156,0
+FNWB.US,D,20250617,000000,8.25,8.25,7.62,7.73,63335,0
+FNWB.US,D,20250618,000000,7.65,7.955,7.65,7.72,30802,0
+FNWB.US,D,20250620,000000,7.93,7.93,7.52,7.53,26387,0
+FNWB.US,D,20250623,000000,7.5241,7.5899,7.51,7.51,36694,0
+FNWB.US,D,20250624,000000,7.52,7.9,7.45,7.625,22992,0
+FNWB.US,D,20250625,000000,7.55,8.89,6.05,6.96,571830,0
+FNWB.US,D,20250626,000000,7,7.6,7,7.59,37654,0
+FNWB.US,D,20250627,000000,7.51,7.63,7.37,7.57,20838,0
+FNWB.US,D,20250630,000000,7.64,7.86,7.56,7.7,22758,0
+FNWB.US,D,20250701,000000,7.715,8.12,7.715,8,13242,0
+FNWB.US,D,20250702,000000,8.11,8.15,8.05,8.14,4571,0
+FNWB.US,D,20250703,000000,8.2026,8.2026,8.13,8.13,2221,0
+FNWB.US,D,20250707,000000,8.28,8.28,7.99,7.99,3615,0
+FNWB.US,D,20250708,000000,8.09,8.11,7.86,7.86,15916,0
+FNWB.US,D,20250709,000000,8.04,8.04,7.81,7.81,3591,0
+FNWB.US,D,20250710,000000,8.59,8.59,7.87,8.01,16627,0
+FNWB.US,D,20250711,000000,8,8.035,7.85,8.035,13450,0
+FNWB.US,D,20250714,000000,8.2,8.305,8.1,8.3,15731,0
+FNWB.US,D,20250715,000000,8.17,8.19,7.985,8,9254,0
+FNWB.US,D,20250716,000000,8.17,8.17,7.868,7.97,13441,0
+FNWB.US,D,20250717,000000,8,8.1567,7.9673,8,24646,0
+FNWB.US,D,20250718,000000,8,8.21,7.87,7.97,11448,0
+FNWB.US,D,20250721,000000,7.95,7.98,7.82,7.85,14143,0
+FNWB.US,D,20250722,000000,7.9,7.9877,7.7,7.7,10268,0
+FNWB.US,D,20250723,000000,7.9,7.9,7.68,7.68,3415,0
+FNWB.US,D,20250724,000000,7.78,8.02,7.78,7.97,35177,0
+FNWB.US,D,20250725,000000,7.91,7.99,7.73,7.73,10224,0
+FNWB.US,D,20250728,000000,7.8,8,7.66,7.8,59640,0
+FNWB.US,D,20250729,000000,7.85,7.9,7.75,7.84,17955,0
+FNWB.US,D,20250730,000000,7.76,7.93,7.75,7.75,8043,0
+FNWB.US,D,20250731,000000,7.78,7.94,7.52,7.65,26108,0
+FNWB.US,D,20250801,000000,7.61,7.65,7.51,7.59,9198,0
+FNWB.US,D,20250804,000000,7.67,7.9699,7.67,7.88,8501,0
+FNWB.US,D,20250805,000000,7.85,7.99,7.73,7.83,6823,0
+FNWB.US,D,20250806,000000,7.99,8.025,7.8,7.85,49819,0
+FNWB.US,D,20250807,000000,7.87,8.02,7.72,7.87,6941,0
+FNWB.US,D,20250808,000000,7.9,8.04,7.725,7.75,34379,0
+FNWB.US,D,20250811,000000,7.86,7.91,7.6,7.81,28158,0
+FNWB.US,D,20250812,000000,7.975,8.2,7.94,7.96,22582,0
+FNWB.US,D,20250813,000000,7.98,8.1,7.74,7.91,36544,0
+FNWB.US,D,20250814,000000,7.86,8.08,7.8501,8.02,16568,0
+FNWB.US,D,20250815,000000,8.03,8.215,7.9622,8.18,83545,0
+FNWB.US,D,20250818,000000,8.15,8.33,8.15,8.18,11044,0
+FNWB.US,D,20250819,000000,8.15,8.43,8.15,8.15,14810,0
+FNWB.US,D,20250820,000000,8.11,8.265,8.07,8.14,6736,0
+FNWB.US,D,20250821,000000,8.07,8.14,7.99,8.07,15928,0
+FNWB.US,D,20250822,000000,8.075,8.24,8,8,22799,0
+FNWB.US,D,20250825,000000,8,8.08,7.72,7.72,29625,0
+FNWB.US,D,20250826,000000,7.83,7.89,7.71,7.71,5549,0
+FNWB.US,D,20250827,000000,7.87,8.13,7.55,7.61,208771,0
+FNWB.US,D,20250828,000000,7.9,7.9,7.69,7.7,105102,0
+FNWB.US,D,20250829,000000,7.65,7.9246,7.42,7.44,68031,0
+FNWB.US,D,20250902,000000,7.47,7.58,7.3001,7.5,13790,0
+FNWB.US,D,20250903,000000,7.525,7.54,7.3,7.4,40990,0
+FNWB.US,D,20250904,000000,7.4,7.45,6.98,7.2,33849,0
+FNWB.US,D,20250905,000000,7.2,7.38,7.045,7.1,44403,0
+FNWB.US,D,20250908,000000,7.0051,7.36,6.97,7.06,16532,0
+FNWB.US,D,20250909,000000,7.375,7.375,6.96,7.04,22755,0
+FNWB.US,D,20250910,000000,7,7.115,6.96,6.96,22915,0
+FNWB.US,D,20250911,000000,6.91,7.15,6.9,7.09,17583,0
+FNWB.US,D,20250912,000000,7.16,7.66,7.1,7.54,29083,0
+FNWB.US,D,20250915,000000,7.53,7.73,7.1268,7.29,39014,0
+FNWB.US,D,20250916,000000,7.35,7.605,7.315,7.33,26016,0
+FNWB.US,D,20250917,000000,7.35,7.47,7.26,7.31,23589,0
+FNWB.US,D,20250918,000000,7.33,7.456,7.29,7.3,28441,0
+FNWB.US,D,20250919,000000,7.3677,7.41,7.26,7.3,45481,0
+FNWB.US,D,20250922,000000,7.28,7.41,7.25,7.32,23989,0
+FNWB.US,D,20250923,000000,7.28,7.55,7.28,7.4,21849,0
+FNWB.US,D,20250924,000000,7.38,7.47,7.3,7.31,26427,0
+FNWB.US,D,20250925,000000,7.35,7.4,7.25,7.38,12854,0
+FNWB.US,D,20250926,000000,7.55,7.75,7.4231,7.75,66768,0
+FNWB.US,D,20250929,000000,7.66,7.8399,7.66,7.795,24791,0
+FNWB.US,D,20250930,000000,7.93,8.42,7.74,7.87,13768,0
+FNWB.US,D,20251001,000000,7.88,8.02,7.81,7.85,15620,0
+FNWB.US,D,20251002,000000,7.81,7.975,7.65,7.82,36647,0
+FNWB.US,D,20251003,000000,7.8,7.94,7.76,7.9,34053,0
+FNWB.US,D,20251006,000000,7.99,7.99,7.85,7.86,10413,0
+FNWB.US,D,20251007,000000,7.8415,7.9299,7.83,7.85,7815,0
+FNWB.US,D,20251008,000000,7.81,7.96,7.81,7.9,5586,0
+FNWB.US,D,20251009,000000,8,8.1,7.81,7.92,9620,0
+FNWB.US,D,20251010,000000,7.9,7.955,7.76,7.83,14367,0
+FNWB.US,D,20251013,000000,7.85,7.87,7.84,7.87,7451,0
+FNWB.US,D,20251014,000000,7.85,7.99,7.85,7.93,10835,0
+FNWB.US,D,20251015,000000,7.9,8,7.9,7.95,11515,0
+FNWB.US,D,20251016,000000,7.9,7.9,7.76,7.76,18563,0
+FNWB.US,D,20251017,000000,7.8,7.87,7.76,7.79,10749,0
+FNWB.US,D,20251020,000000,7.8,7.93,7.8,7.92,3742,0
+FNWB.US,D,20251021,000000,7.93,7.93,7.9188,7.92,13519,0
+FNWB.US,D,20251022,000000,7.9,7.95,7.9,7.93,12009,0
+FNWB.US,D,20251023,000000,7.93,8.02,7.93,7.96,1212,0
+FNWB.US,D,20251024,000000,7.95,8.24,7.915,8.17,23476,0
+FNWB.US,D,20251027,000000,8.27,9.015,8.27,8.87,16310,0
+FNWB.US,D,20251028,000000,8.8,9.49,8.8,9.47,30767,0
+FNWB.US,D,20251029,000000,9.48,9.5,9.15,9.29,15983,0
+FNWB.US,D,20251030,000000,9.26,9.48,8.91,9.34,12243,0
+FNWB.US,D,20251031,000000,9.38,9.38,9.07,9.07,12954,0
+FNWB.US,D,20251103,000000,9.1,9.2,9,9,14106,0
+FNWB.US,D,20251104,000000,9.14,9.14,8.88,8.9,16053,0
+FNWB.US,D,20251105,000000,9.105,9.105,8.95,8.98,5204,0
+FNWB.US,D,20251106,000000,9,9.247,8.81,8.82,5077,0
+FNWB.US,D,20251107,000000,9.08,9.28,8.9003,9.08,14760,0
+FNWB.US,D,20251110,000000,9.09,9.3669,9.09,9.13,6784,0
+FNWB.US,D,20251111,000000,9.161,9.32,9.15,9.2,2878,0
+FNWB.US,D,20251112,000000,9.25,9.34,9.25,9.25,5629,0
+FNWB.US,D,20251113,000000,9.4,9.43,9.235,9.24,70419,0
+FNWB.US,D,20251114,000000,9.22,9.35,9.21,9.26,12046,0
+FNWB.US,D,20251117,000000,9.26,9.29,9.235,9.27,21850,0
+FNWB.US,D,20251118,000000,9.3,9.479,9.27,9.35,12856,0
+FNWB.US,D,20251119,000000,9.4,9.86,9.325,9.56,83062,0
+FNWB.US,D,20251120,000000,9.7828,9.93,9.5,9.6,70161,0
+FNWB.US,D,20251121,000000,9.71,9.925,9.7,9.77,18047,0
+FNWB.US,D,20251124,000000,9.81,9.84,9.69,9.71,14665,0
+FNWB.US,D,20251125,000000,9.9458,10,9.765,9.85,12480,0
+FNWB.US,D,20251126,000000,9.9,9.93,9.725,9.725,26361,0
+FNWB.US,D,20251128,000000,9.7,9.915,9.69,9.86,7425,0
+FNWB.US,D,20251201,000000,9.85,10.04,9.77,9.88,48171,0
+FNWB.US,D,20251202,000000,9.86,10.21,9.8,9.8,22888,0
+FNWB.US,D,20251203,000000,9.9,10.115,9.9,10.045,12776,0
+FNWB.US,D,20251204,000000,10.03,10.14,9.95,9.97,26883,0
+FNWB.US,D,20251205,000000,9.93,10.18,9.8,9.87,46190,0
+FNWB.US,D,20251208,000000,9.895,9.97,9.83,9.83,28127,0
+FNWB.US,D,20251209,000000,9.99,10.05,9.94,9.96,32309,0
+FNWB.US,D,20251210,000000,10.075,10.14,9.94,9.94,41906,0
+FNWB.US,D,20251211,000000,10.02,10.1,9.93,9.97,44257,0
+FNWB.US,D,20251212,000000,9.98,9.98,9.93,9.93,39488,0
+FNWB.US,D,20251215,000000,9.97,10,9.93,9.98,79701,0
+FNWB.US,D,20251216,000000,10.025,10.08,9.91,9.95,44353,0
+FNWB.US,D,20251217,000000,9.96,10,9.8778,9.91,34216,0
+FNWB.US,D,20251218,000000,9.9,9.95,9.88,9.89,25438,0
+FNWB.US,D,20251219,000000,9.94,9.94,9.83,9.83,48203,0
+FNWB.US,D,20251222,000000,9.87,9.905,9.8,9.8,24334,0
+FNWB.US,D,20251223,000000,9.8,9.8,9.7,9.71,32285,0
+FNWB.US,D,20251224,000000,9.71,9.795,9.7,9.73,5321,0
+FNWB.US,D,20251226,000000,9.7,9.795,9.66,9.72,9156,0
+FNWB.US,D,20251229,000000,9.7,9.75,9.5,9.5,35623,0
+FNWB.US,D,20251230,000000,9.53,9.53,9.403,9.42,37004,0
+FNWB.US,D,20251231,000000,9.45,9.45,9.295,9.38,55576,0
+FNWB.US,D,20260102,000000,9.37,9.48,9.27,9.27,37359,0
+FNWB.US,D,20260105,000000,9.305,9.4,9.26,9.29,48358,0
+FNWB.US,D,20260106,000000,9.29,9.5,9.275,9.29,112716,0
+FNWB.US,D,20260107,000000,9.675,9.675,9.35,9.41,49373,0
+FNWB.US,D,20260108,000000,9.5,9.8,9.47,9.72,20635,0
+FNWB.US,D,20260109,000000,9.85,9.93,9.785,9.8,66515,0
+FNWB.US,D,20260112,000000,9.81,10.025,9.71,9.71,61402,0
+FNWB.US,D,20260113,000000,9.75,9.98,9.585,9.82,76296,0
+FNWB.US,D,20260114,000000,9.87,9.935,9.78,9.78,88190,0
+FNWB.US,D,20260115,000000,9.81,10.07,9.8,9.99,149517,0
+FNWB.US,D,20260116,000000,10.04,10.33,9.98,10.28,45563,0
+FNWB.US,D,20260120,000000,10.2,10.4,10.2,10.28,15352,0
+FNWB.US,D,20260121,000000,10.4,10.6,10.305,10.35,54852,0
+FNWB.US,D,20260122,000000,10.42,10.94,10.39,10.94,63776,0
+FNWB.US,D,20260123,000000,10.92,10.98,10.6,10.6,22646,0
+FNWB.US,D,20260126,000000,10.6,10.86,10.5,10.5,17224,0
+FNWB.US,D,20260127,000000,10.675,10.86,10.46,10.72,36801,0
+FNWB.US,D,20260128,000000,10.82,10.82,10.6,10.72,12852,0
+FNWB.US,D,20260129,000000,10.8,10.8,10.385,10.47,17348,0
+FNWB.US,D,20260130,000000,10.41,10.66,10.39,10.43,17660,0
+FNWB.US,D,20260202,000000,10.57,10.855,10.57,10.78,19308,0
+FNWB.US,D,20260203,000000,10.81,10.86,10.58,10.67,13211,0
+FNWB.US,D,20260204,000000,10.67,10.97,10.63,10.65,15148,0
+FNWB.US,D,20260205,000000,10.56,10.71,10.41,10.43,33673,0
+FNWB.US,D,20260206,000000,10.4,10.52,10.35,10.36,31880,0
+FNWB.US,D,20260209,000000,10.58,10.58,10.16,10.25,25204,0
+FNWB.US,D,20260210,000000,10.5,10.5,10.17,10.26,61449,0
+FNWB.US,D,20260211,000000,10.25,10.465,10.2,10.21,23462,0
+FNWB.US,D,20260212,000000,10.34,10.35,10.1,10.205,19615,0
+FNWB.US,D,20260213,000000,10.34,10.34,10.23,10.24,46729,0
+FNWB.US,D,20260217,000000,10.315,10.37,10.25,10.26,22028,0
+FNWB.US,D,20260218,000000,10.29,10.53,10.15,10.16,57058,0
diff --git a/daily/us/nasdaq stocks/1/frba.us.txt b/daily/us/nasdaq stocks/1/frba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30e8b250b13b8ebdfcf57183028b2baf1c167763
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frba.us.txt	
@@ -0,0 +1,3317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRBA.US,D,20101015,000000,2.94035,3.03362,2.94035,3.03362,855.32873788423,0
+FRBA.US,D,20101018,000000,3.03362,3.03362,3.03362,3.03362,532.42948654096,0
+FRBA.US,D,20101019,000000,2.89353,2.89353,2.89353,2.89353,2034.5689504702,0
+FRBA.US,D,20101021,000000,3.03362,3.03362,3.03362,3.03362,2677.3307830814,0
+FRBA.US,D,20101022,000000,2.94035,2.94035,2.94035,2.94035,532.42948654096,0
+FRBA.US,D,20101027,000000,3.03362,3.03362,3.03362,3.03362,2141.8646264651,0
+FRBA.US,D,20101028,000000,2.81904,2.81904,2.81904,2.81904,1072.9567599494,0
+FRBA.US,D,20101029,000000,3.26697,3.26697,3.26697,3.26697,532.42948654096,0
+FRBA.US,D,20101101,000000,3.26697,3.26697,3.26697,3.26697,214.59135198989,0
+FRBA.US,D,20101108,000000,3.26697,3.26697,3.26697,3.26697,214.59135198989,0
+FRBA.US,D,20101110,000000,2.94035,3.03362,2.94035,3.03362,4284.7414762888,0
+FRBA.US,D,20101111,000000,2.89353,2.89353,2.80007,2.89353,3533.6717443241,0
+FRBA.US,D,20101116,000000,2.80007,2.80007,2.80007,2.80007,1072.9567599494,0
+FRBA.US,D,20101117,000000,2.80007,2.80007,2.80007,2.80007,7283.959287355,0
+FRBA.US,D,20101118,000000,2.80007,2.80007,2.80007,2.80007,1072.9567599494,0
+FRBA.US,D,20101119,000000,2.80007,2.80007,2.80007,2.80007,532.42948654096,0
+FRBA.US,D,20101122,000000,2.80007,2.80007,2.80007,2.80007,855.32873788423,0
+FRBA.US,D,20101129,000000,2.80007,2.80007,2.80007,2.80007,1603.3617997735,0
+FRBA.US,D,20101130,000000,2.89353,2.89353,2.89353,2.89353,1072.9567599494,0
+FRBA.US,D,20101201,000000,2.80007,2.80007,2.56682,2.56682,2355.4437550966,0
+FRBA.US,D,20101202,000000,2.66028,2.80007,2.66028,2.80007,1499.1027938539,0
+FRBA.US,D,20101203,000000,2.80007,2.80007,2.56682,2.70691,3533.6717443241,0
+FRBA.US,D,20101206,000000,2.75344,2.75344,2.75344,2.75344,532.42948654096,0
+FRBA.US,D,20101207,000000,2.80007,2.80007,2.75344,2.75344,3214.8213864146,0
+FRBA.US,D,20101208,000000,2.79119,2.80007,2.79119,2.80007,1717.7430392776,0
+FRBA.US,D,20101209,000000,2.80007,2.80007,2.80007,2.80007,1603.3617997735,0
+FRBA.US,D,20101210,000000,2.66028,2.70691,2.66028,2.70691,1072.9567599494,0
+FRBA.US,D,20101216,000000,2.80007,2.80007,2.80007,2.80007,1072.9567599494,0
+FRBA.US,D,20101221,000000,2.70691,2.70691,2.70691,2.70691,214.59135198989,0
+FRBA.US,D,20101222,000000,2.75344,2.80007,2.70691,2.70691,4284.7414762888,0
+FRBA.US,D,20101223,000000,2.70691,2.70691,2.66028,2.66028,1603.3617997735,0
+FRBA.US,D,20101227,000000,2.66028,2.66028,2.66028,2.66028,532.42948654096,0
+FRBA.US,D,20101228,000000,2.66028,2.66028,2.56682,2.56682,2141.8646264651,0
+FRBA.US,D,20101229,000000,2.70691,2.75344,2.70691,2.75344,1072.9567599494,0
+FRBA.US,D,20101231,000000,2.56682,2.56682,2.56682,2.56682,2141.8646264651,0
+FRBA.US,D,20110103,000000,2.70691,2.847,2.70691,2.79119,3214.8213864146,0
+FRBA.US,D,20110104,000000,2.80007,2.847,2.80007,2.80007,3751.2997663893,0
+FRBA.US,D,20110105,000000,2.89353,2.89353,2.89353,2.89353,532.42948654096,0
+FRBA.US,D,20110111,000000,2.74415,2.74415,2.74415,2.74415,532.42948654096,0
+FRBA.US,D,20110112,000000,2.74415,2.75344,2.74415,2.75344,1603.3617997735,0
+FRBA.US,D,20110113,000000,2.75344,2.75344,2.75344,2.75344,532.42948654096,0
+FRBA.US,D,20110114,000000,2.7161,2.80007,2.7161,2.80007,3214.8213864146,0
+FRBA.US,D,20110118,000000,2.61365,2.61365,2.61365,2.61365,1072.9567599494,0
+FRBA.US,D,20110121,000000,2.75344,2.80007,2.75344,2.80007,1072.9567599494,0
+FRBA.US,D,20110124,000000,2.80007,2.80007,2.80007,2.80007,1072.9567599494,0
+FRBA.US,D,20110125,000000,2.80007,2.80007,2.80007,2.80007,3751.2997663893,0
+FRBA.US,D,20110126,000000,2.80007,2.80007,2.80007,2.80007,2141.8646264651,0
+FRBA.US,D,20110127,000000,2.80007,2.80007,2.80007,2.80007,1603.3617997735,0
+FRBA.US,D,20110128,000000,2.79119,2.94035,2.79119,2.94035,2141.8646264651,0
+FRBA.US,D,20110201,000000,2.89353,2.98689,2.89353,2.98689,4284.7414762888,0
+FRBA.US,D,20110204,000000,3.03362,3.04291,3.03362,3.03362,1072.9567599494,0
+FRBA.US,D,20110207,000000,3.04291,3.04291,3.04291,3.04291,750.05750860618,0
+FRBA.US,D,20110209,000000,3.1737,3.40685,3.04291,3.1737,5677.5608175061,0
+FRBA.US,D,20110210,000000,3.04291,3.04291,2.89353,2.89353,3323.129285768,0
+FRBA.US,D,20110211,000000,3.03362,3.03362,3.03362,3.03362,1072.9567599494,0
+FRBA.US,D,20110215,000000,2.89353,2.89353,2.89353,2.89353,2141.8646264651,0
+FRBA.US,D,20110217,000000,2.94945,2.94945,2.94035,2.94035,4822.2320796219,0
+FRBA.US,D,20110218,000000,2.94035,2.94035,2.80007,2.80007,2141.8646264651,0
+FRBA.US,D,20110224,000000,2.94035,2.94035,2.94035,2.94035,1603.3617997735,0
+FRBA.US,D,20110228,000000,2.80007,2.80007,2.80007,2.80007,855.32873788423,0
+FRBA.US,D,20110302,000000,3.26697,3.26697,3.26697,3.26697,855.32873788423,0
+FRBA.US,D,20110307,000000,2.94035,2.94035,2.94035,2.94035,320.8748046264,0
+FRBA.US,D,20110309,000000,2.90283,2.90283,2.90283,2.90283,1072.9567599494,0
+FRBA.US,D,20110310,000000,2.90283,2.90283,2.90283,2.90283,855.32873788423,0
+FRBA.US,D,20110311,000000,3.03362,3.03362,3.03362,3.03362,1603.3617997735,0
+FRBA.US,D,20110314,000000,3.03362,3.1737,2.94035,3.1737,4069.1379009404,0
+FRBA.US,D,20110315,000000,2.89353,2.94035,2.89353,2.94035,5144.1191076067,0
+FRBA.US,D,20110316,000000,3.08025,3.08025,2.94035,2.94035,5144.1191076067,0
+FRBA.US,D,20110321,000000,3.1737,3.1737,3.16412,3.16412,320.8748046264,0
+FRBA.US,D,20110322,000000,3.16412,3.16412,3.16412,3.16412,101.22233584429,0
+FRBA.US,D,20110330,000000,3.03362,3.03362,3.02424,3.02424,214.59135198989,0
+FRBA.US,D,20110331,000000,3.03362,3.03362,2.94035,2.94035,1603.3617997735,0
+FRBA.US,D,20110401,000000,3.03362,3.03362,3.03362,3.03362,3751.2997663893,0
+FRBA.US,D,20110404,000000,2.94035,2.94035,2.847,2.847,1603.3617997735,0
+FRBA.US,D,20110405,000000,3.03362,3.03362,3.03362,3.03362,430.19492733822,0
+FRBA.US,D,20110413,000000,3.50022,3.54685,3.50022,3.54685,1603.3617997735,0
+FRBA.US,D,20110414,000000,3.54685,3.54685,3.54685,3.54685,214.59135198989,0
+FRBA.US,D,20110415,000000,3.54685,3.87365,3.54685,3.87365,2034.5689504702,0
+FRBA.US,D,20110419,000000,3.87365,5.13355,3.87365,4.66695,4822.2320796219,0
+FRBA.US,D,20110420,000000,4.20016,4.20016,4.20016,4.20016,214.59135198989,0
+FRBA.US,D,20110421,000000,4.99356,4.99356,4.99356,4.99356,1179.2402125859,0
+FRBA.US,D,20110425,000000,4.98447,4.98447,4.98447,4.98447,962.62441387918,0
+FRBA.US,D,20110427,000000,5.13355,5.13355,5.13355,5.13355,1499.1027938539,0
+FRBA.US,D,20110509,000000,5.13355,5.13355,4.9003,4.9003,1603.3617997735,0
+FRBA.US,D,20110510,000000,5.60075,5.60075,5.60075,5.60075,101.22233584429,0
+FRBA.US,D,20110516,000000,5.13355,5.13355,5.13355,5.13355,430.19492733822,0
+FRBA.US,D,20110517,000000,5.32057,5.32057,5.32057,5.32057,855.32873788423,0
+FRBA.US,D,20110606,000000,4.01364,4.01364,4.01364,4.01364,532.42948654096,0
+FRBA.US,D,20110608,000000,3.96701,3.96701,3.3136,3.3136,3214.8213864146,0
+FRBA.US,D,20110609,000000,3.68703,3.68703,3.1737,3.6401,2999.2178110662,0
+FRBA.US,D,20110615,000000,3.6401,3.6401,3.6401,3.6401,320.8748046264,0
+FRBA.US,D,20110620,000000,3.6401,3.6401,3.6401,3.6401,430.19492733822,0
+FRBA.US,D,20110621,000000,3.26697,3.26697,3.26697,3.26697,1072.9567599494,0
+FRBA.US,D,20110721,000000,3.73376,3.73376,3.73376,3.73376,214.59135198989,0
+FRBA.US,D,20110726,000000,3.45368,3.45368,3.3788,3.3788,1072.9567599494,0
+FRBA.US,D,20110803,000000,3.36032,3.36032,3.26697,3.26697,962.62441387918,0
+FRBA.US,D,20110810,000000,3.27636,3.27636,3.27636,3.27636,532.42948654096,0
+FRBA.US,D,20110811,000000,3.27636,3.27636,3.27636,3.27636,532.42948654096,0
+FRBA.US,D,20110822,000000,3.27636,3.27636,3.27636,3.27636,1603.3617997735,0
+FRBA.US,D,20110830,000000,3.28564,3.28564,3.28564,3.28564,214.59135198989,0
+FRBA.US,D,20110920,000000,3.78029,3.78029,3.28564,3.29482,8248.6081479511,0
+FRBA.US,D,20110921,000000,3.36032,3.45368,3.36032,3.45368,2784.6264590764,0
+FRBA.US,D,20110923,000000,5.60075,7.00042,4.66695,4.66695,3323.129285768,0
+FRBA.US,D,20111006,000000,3.36032,3.36032,3.28564,3.28564,3858.5954423843,0
+FRBA.US,D,20111010,000000,3.40685,3.40685,3.3788,3.3788,4394.0615990006,0
+FRBA.US,D,20111012,000000,3.73376,3.73376,3.73376,3.73376,2141.8646264651,0
+FRBA.US,D,20111018,000000,3.45368,3.73376,2.61365,3.67755,20143.244833013,0
+FRBA.US,D,20111020,000000,3.1829,3.1829,3.13636,3.13636,4822.2320796219,0
+FRBA.US,D,20111026,000000,3.26697,3.26697,3.1737,3.1737,4926.4910855415,0
+FRBA.US,D,20111031,000000,3.26697,3.73376,3.26697,3.73376,1285.5236652224,0
+FRBA.US,D,20111102,000000,3.26697,3.26697,3.26697,3.26697,532.42948654096,0
+FRBA.US,D,20111104,000000,3.73376,3.73376,3.73376,3.73376,101.22233584429,0
+FRBA.US,D,20111114,000000,3.73376,3.73376,3.73376,3.73376,855.32873788423,0
+FRBA.US,D,20111130,000000,4.48033,4.48033,4.48033,4.48033,320.8748046264,0
+FRBA.US,D,20111202,000000,3.92048,3.92048,3.74305,3.74305,1603.3617997735,0
+FRBA.US,D,20111205,000000,3.74305,3.74305,3.73376,3.73376,3214.8213864146,0
+FRBA.US,D,20111207,000000,3.73376,3.73376,3.73376,3.73376,1072.9567599494,0
+FRBA.US,D,20111214,000000,3.73376,3.73376,3.73376,3.73376,1929.2977211922,0
+FRBA.US,D,20111219,000000,3.73376,3.73376,3.73376,3.73376,1072.9567599494,0
+FRBA.US,D,20111220,000000,3.73376,4.20016,3.73376,4.20016,1394.8437879343,0
+FRBA.US,D,20111223,000000,3.92976,3.92976,3.73376,3.73376,7929.7577900415,0
+FRBA.US,D,20111229,000000,3.6401,3.6401,3.54685,3.54685,1603.3617997735,0
+FRBA.US,D,20111230,000000,3.73376,4.4336,3.73376,4.4336,4822.2320796219,0
+FRBA.US,D,20120104,000000,4.52717,4.52717,4.52717,4.52717,532.42948654096,0
+FRBA.US,D,20120110,000000,4.29382,4.29382,3.51919,4.01364,22284.097236121,0
+FRBA.US,D,20120111,000000,4.1071,4.20016,4.1071,4.20016,3641.9796436775,0
+FRBA.US,D,20120112,000000,4.20016,4.20016,4.20016,4.20016,1072.9567599494,0
+FRBA.US,D,20120117,000000,4.4336,4.5737,4.4336,4.5737,1394.8437879343,0
+FRBA.US,D,20120119,000000,4.34045,4.34045,3.92048,3.92048,644.78627932812,0
+FRBA.US,D,20120120,000000,4.4336,4.4336,4.4336,4.4336,532.42948654096,0
+FRBA.US,D,20120123,000000,4.4336,4.4336,4.4336,4.4336,214.59135198989,0
+FRBA.US,D,20120127,000000,4.66695,4.66695,4.66695,4.66695,532.42948654096,0
+FRBA.US,D,20120130,000000,4.66695,4.66695,4.66695,4.66695,750.05750860618,0
+FRBA.US,D,20120131,000000,4.66695,4.66695,4.66695,4.66695,320.8748046264,0
+FRBA.US,D,20120202,000000,4.4336,4.4336,4.20016,4.20016,1072.9567599494,0
+FRBA.US,D,20120206,000000,4.48033,4.48033,4.48033,4.48033,320.8748046264,0
+FRBA.US,D,20120210,000000,4.48033,4.48033,4.48033,4.48033,532.42948654096,0
+FRBA.US,D,20120215,000000,4.31219,4.31219,4.31219,4.31219,532.42948654096,0
+FRBA.US,D,20120216,000000,4.48033,4.48033,4.48033,4.48033,532.42948654096,0
+FRBA.US,D,20120217,000000,4.66695,4.66695,4.66695,4.66695,2999.2178110662,0
+FRBA.US,D,20120221,000000,4.65767,4.66695,4.65767,4.66695,1072.9567599494,0
+FRBA.US,D,20120222,000000,4.48033,4.48033,4.48033,4.48033,2141.8646264651,0
+FRBA.US,D,20120223,000000,4.4336,4.66695,4.4336,4.66695,1072.9567599494,0
+FRBA.US,D,20120224,000000,4.52717,4.52717,4.52717,4.52717,320.8748046264,0
+FRBA.US,D,20120228,000000,4.76061,4.76061,4.76061,4.76061,532.42948654096,0
+FRBA.US,D,20120229,000000,5.0403,5.0403,4.76061,4.76061,855.32873788423,0
+FRBA.US,D,20120301,000000,4.52717,4.52717,4.52717,4.52717,855.32873788423,0
+FRBA.US,D,20120309,000000,5.0403,5.0403,5.0403,5.0403,101.22233584429,0
+FRBA.US,D,20120314,000000,4.66695,4.66695,4.66695,4.66695,962.62441387918,0
+FRBA.US,D,20120315,000000,4.4336,4.99356,4.4336,4.99356,1929.2977211922,0
+FRBA.US,D,20120320,000000,4.66695,4.66695,4.66695,4.66695,320.8748046264,0
+FRBA.US,D,20120329,000000,4.66695,4.66695,4.66695,4.66695,320.8748046264,0
+FRBA.US,D,20120330,000000,4.20016,4.98447,4.20016,4.98447,1072.9567599494,0
+FRBA.US,D,20120403,000000,4.66695,4.66695,4.66695,4.66695,1603.3617997735,0
+FRBA.US,D,20120417,000000,4.99356,5.0403,4.93794,4.93794,3858.5954423843,0
+FRBA.US,D,20120419,000000,4.80705,4.80705,4.80705,4.80705,532.42948654096,0
+FRBA.US,D,20120426,000000,4.80705,4.80705,4.80705,4.80705,1603.3617997735,0
+FRBA.US,D,20120509,000000,4.5737,4.5737,4.5737,4.5737,2141.8646264651,0
+FRBA.US,D,20120510,000000,4.76061,4.76061,4.76061,4.76061,214.59135198989,0
+FRBA.US,D,20120517,000000,4.5737,4.5737,4.5737,4.5737,320.8748046264,0
+FRBA.US,D,20120518,000000,4.65767,4.66695,4.5737,4.5737,2677.3307830814,0
+FRBA.US,D,20120601,000000,4.52717,4.52717,4.31219,4.31219,2892.9343584297,0
+FRBA.US,D,20120605,000000,4.31219,4.31219,4.31219,4.31219,962.62441387918,0
+FRBA.US,D,20120611,000000,4.66695,4.66695,4.66695,4.66695,532.42948654096,0
+FRBA.US,D,20120615,000000,4.66695,4.66695,4.66695,4.66695,532.42948654096,0
+FRBA.US,D,20120622,000000,4.48033,4.48033,4.29382,4.29382,1072.9567599494,0
+FRBA.US,D,20120625,000000,4.79765,4.79765,4.79765,4.79765,320.8748046264,0
+FRBA.US,D,20120629,000000,4.52717,4.52717,4.29382,4.4336,9213.2570085471,0
+FRBA.US,D,20120718,000000,4.4336,4.4336,4.4336,4.4336,1072.9567599494,0
+FRBA.US,D,20120719,000000,4.4336,4.4336,4.4336,4.4336,1072.9567599494,0
+FRBA.US,D,20120723,000000,4.79765,4.79765,4.79765,4.79765,101.22233584429,0
+FRBA.US,D,20120724,000000,4.66695,4.66695,4.66695,4.66695,214.59135198989,0
+FRBA.US,D,20120730,000000,4.4336,4.44298,4.4336,4.44298,5032.774538178,0
+FRBA.US,D,20120731,000000,4.76061,4.9003,4.29382,4.9003,8463.1994999409,0
+FRBA.US,D,20120803,000000,4.4336,4.4336,4.4336,4.4336,101.22233584429,0
+FRBA.US,D,20120823,000000,4.4336,4.4336,4.303,4.303,3214.8213864146,0
+FRBA.US,D,20120824,000000,4.4336,4.4336,4.4336,4.4336,1179.2402125859,0
+FRBA.US,D,20120830,000000,4.9003,4.9003,4.85357,4.85357,1072.9567599494,0
+FRBA.US,D,20120905,000000,4.85357,4.85357,4.85357,4.85357,430.19492733822,0
+FRBA.US,D,20120906,000000,4.45218,4.45218,4.45218,4.45218,1717.7430392776,0
+FRBA.US,D,20120907,000000,4.66695,4.66695,4.66695,4.66695,1072.9567599494,0
+FRBA.US,D,20120912,000000,4.66695,4.66695,4.66695,4.66695,750.05750860618,0
+FRBA.US,D,20120914,000000,4.66695,4.66695,4.66695,4.66695,644.78627932812,0
+FRBA.US,D,20120918,000000,4.67643,4.67643,4.67643,4.67643,1072.9567599494,0
+FRBA.US,D,20120924,000000,4.84429,4.84429,4.84429,4.84429,101.22233584429,0
+FRBA.US,D,20120925,000000,4.85357,4.85357,4.66695,4.66695,532.42948654096,0
+FRBA.US,D,20121004,000000,4.66695,4.66695,4.66695,4.66695,430.19492733822,0
+FRBA.US,D,20121017,000000,4.66695,4.66695,4.66695,4.66695,1179.2402125859,0
+FRBA.US,D,20121018,000000,4.76061,4.76061,4.76061,4.76061,750.05750860618,0
+FRBA.US,D,20121022,000000,4.76061,4.80705,4.76061,4.80705,750.05750860618,0
+FRBA.US,D,20121024,000000,4.80705,4.80705,4.80705,4.80705,532.42948654096,0
+FRBA.US,D,20121026,000000,4.66695,4.66695,4.44298,4.66695,3751.2997663893,0
+FRBA.US,D,20121102,000000,4.71378,4.71378,4.66695,4.66695,1285.5236652224,0
+FRBA.US,D,20121109,000000,4.66695,4.66695,4.66695,4.66695,1072.9567599494,0
+FRBA.US,D,20121112,000000,4.80705,4.80705,4.66695,4.66695,2355.4437550966,0
+FRBA.US,D,20121113,000000,4.48982,4.48982,4.48033,4.48033,1072.9567599494,0
+FRBA.US,D,20121114,000000,4.66695,4.66695,4.66695,4.66695,2141.8646264651,0
+FRBA.US,D,20121115,000000,4.66695,4.66695,4.66695,4.66695,532.42948654096,0
+FRBA.US,D,20121119,000000,4.66695,4.66695,4.52717,4.52717,2248.1480791016,0
+FRBA.US,D,20121120,000000,4.66695,4.66695,4.66695,4.66695,855.32873788423,0
+FRBA.US,D,20121126,000000,4.66695,4.66695,4.66695,4.66695,644.78627932812,0
+FRBA.US,D,20121128,000000,4.66695,4.80705,4.62033,4.62033,34819.471307077,0
+FRBA.US,D,20121130,000000,4.71378,4.71378,4.71378,4.71378,430.19492733822,0
+FRBA.US,D,20121204,000000,4.80705,4.80705,4.80705,4.80705,962.62441387918,0
+FRBA.US,D,20121205,000000,4.85357,4.85357,4.85357,4.85357,532.42948654096,0
+FRBA.US,D,20121206,000000,4.9003,4.9003,4.85357,4.85357,13067.803557498,0
+FRBA.US,D,20121207,000000,4.85357,4.9003,4.85357,4.9003,4176.4335769353,0
+FRBA.US,D,20121217,000000,4.94713,5.01244,4.9003,5.01244,2573.0717771618,0
+FRBA.US,D,20121218,000000,5.01244,5.01244,5.01244,5.01244,1179.2402125859,0
+FRBA.US,D,20121219,000000,4.9003,5.08692,4.9003,5.08692,8034.0167959611,0
+FRBA.US,D,20121220,000000,5.08692,5.08692,5.08692,5.08692,532.42948654096,0
+FRBA.US,D,20121227,000000,5.08692,5.08692,4.9003,4.9003,1072.9567599494,0
+FRBA.US,D,20121228,000000,5.08692,5.08692,5.08692,5.08692,320.8748046264,0
+FRBA.US,D,20130103,000000,5.08692,5.08692,5.08692,5.08692,101.22233584429,0
+FRBA.US,D,20130104,000000,4.9003,5.13355,4.9003,5.13355,430.19492733822,0
+FRBA.US,D,20130107,000000,4.94713,4.94713,4.9003,4.9003,1603.3617997735,0
+FRBA.US,D,20130114,000000,4.94713,4.94713,4.94713,4.94713,320.8748046264,0
+FRBA.US,D,20130116,000000,4.94713,4.94713,4.94713,4.94713,320.8748046264,0
+FRBA.US,D,20130118,000000,4.9003,4.9003,4.9003,4.9003,1603.3617997735,0
+FRBA.US,D,20130124,000000,4.9003,4.9003,4.9003,4.9003,2141.8646264651,0
+FRBA.US,D,20130129,000000,4.99356,4.99356,4.9003,4.9003,644.78627932812,0
+FRBA.US,D,20130131,000000,4.9003,4.9003,4.9003,4.9003,532.42948654096,0
+FRBA.US,D,20130207,000000,4.9003,4.94713,4.9003,4.9003,7713.1419913348,0
+FRBA.US,D,20130211,000000,4.9003,4.9003,4.9003,4.9003,4713.9241802685,0
+FRBA.US,D,20130212,000000,4.9003,4.9003,4.9003,4.9003,1824.0264919141,0
+FRBA.US,D,20130213,000000,4.9003,4.9003,4.71378,4.76061,5032.774538178,0
+FRBA.US,D,20130214,000000,4.76061,4.76061,4.76061,4.76061,101.22233584429,0
+FRBA.US,D,20130215,000000,4.99356,4.99356,4.99356,4.99356,430.19492733822,0
+FRBA.US,D,20130220,000000,4.9003,4.9003,4.9003,4.9003,1072.9567599494,0
+FRBA.US,D,20130221,000000,4.99356,4.99356,4.99356,4.99356,320.8748046264,0
+FRBA.US,D,20130222,000000,4.9003,4.9003,4.9003,4.9003,2466.7883245253,0
+FRBA.US,D,20130227,000000,4.9003,4.9003,4.9003,4.9003,855.32873788423,0
+FRBA.US,D,20130305,000000,4.80705,4.80705,4.80705,4.80705,2892.9343584297,0
+FRBA.US,D,20130308,000000,4.80705,4.80705,4.66695,4.80705,2677.3307830814,0
+FRBA.US,D,20130312,000000,4.80705,4.80705,4.80705,4.80705,3214.8213864146,0
+FRBA.US,D,20130313,000000,4.80705,4.80705,4.80705,4.80705,2141.8646264651,0
+FRBA.US,D,20130314,000000,4.68563,4.80705,4.68563,4.80705,3533.6717443241,0
+FRBA.US,D,20130318,000000,4.76061,4.76061,4.76061,4.76061,320.8748046264,0
+FRBA.US,D,20130319,000000,4.76061,4.76061,4.76061,4.76061,2141.8646264651,0
+FRBA.US,D,20130321,000000,4.85357,4.9003,4.85357,4.9003,855.32873788423,0
+FRBA.US,D,20130325,000000,4.99356,4.99356,4.9003,4.9003,750.05750860618,0
+FRBA.US,D,20130328,000000,4.99356,4.99356,4.99356,4.99356,320.8748046264,0
+FRBA.US,D,20130401,000000,4.9003,4.9003,4.9003,4.9003,532.42948654096,0
+FRBA.US,D,20130410,000000,4.85357,4.85357,4.76061,4.76061,1179.2402125859,0
+FRBA.US,D,20130416,000000,4.85357,4.9003,4.85357,4.9003,2141.8646264651,0
+FRBA.US,D,20130423,000000,4.85357,4.85357,4.85357,4.85357,1072.9567599494,0
+FRBA.US,D,20130426,000000,4.9003,4.9003,4.9003,4.9003,532.42948654096,0
+FRBA.US,D,20130509,000000,4.9003,4.9003,4.9003,4.9003,1603.3617997735,0
+FRBA.US,D,20130513,000000,4.85357,4.85357,4.85357,4.85357,101.22233584429,0
+FRBA.US,D,20130516,000000,4.85357,4.94713,4.85357,4.94713,8142.3246953146,0
+FRBA.US,D,20130517,000000,5.01244,5.35781,5.01244,5.35781,430.19492733822,0
+FRBA.US,D,20130520,000000,5.35781,5.35781,5.35781,5.35781,101.22233584429,0
+FRBA.US,D,20130521,000000,5.13355,5.35781,5.13355,5.35781,1285.5236652224,0
+FRBA.US,D,20130522,000000,5.35781,5.35781,5.35781,5.35781,750.05750860618,0
+FRBA.US,D,20130524,000000,5.35781,5.35781,5.35781,5.35781,532.42948654096,0
+FRBA.US,D,20130528,000000,5.3671,5.3671,5.3671,5.3671,962.62441387918,0
+FRBA.US,D,20130529,000000,5.3671,5.3671,5.3671,5.3671,101.22233584429,0
+FRBA.US,D,20130530,000000,4.76061,4.76061,4.76061,4.76061,1499.1027938539,0
+FRBA.US,D,20130531,000000,4.76061,5.13355,4.76061,5.13355,2466.7883245253,0
+FRBA.US,D,20130603,000000,5.13355,5.13355,5.13355,5.13355,2355.4437550966,0
+FRBA.US,D,20130604,000000,5.13355,5.13355,5.13355,5.13355,214.59135198989,0
+FRBA.US,D,20130610,000000,5.3671,5.3671,5.3671,5.3671,962.62441387918,0
+FRBA.US,D,20130611,000000,5.13355,5.13355,5.13355,5.13355,532.42948654096,0
+FRBA.US,D,20130612,000000,5.13355,5.13355,5.13355,5.13355,2141.8646264651,0
+FRBA.US,D,20130617,000000,5.13355,5.13355,5.13355,5.13355,1072.9567599494,0
+FRBA.US,D,20130716,000000,5.60075,6.06715,5.22711,6.06715,750.05750860618,0
+FRBA.US,D,20130717,000000,6.42181,6.53374,5.22711,5.55392,10499.792897128,0
+FRBA.US,D,20130718,000000,5.41363,5.41363,5.41363,5.41363,101.22233584429,0
+FRBA.US,D,20130719,000000,5.3671,5.3671,5.29251,5.33904,1499.1027938539,0
+FRBA.US,D,20130722,000000,5.33904,5.33904,5.33904,5.33904,1072.9567599494,0
+FRBA.US,D,20130723,000000,5.59106,5.59106,5.59106,5.59106,430.19492733822,0
+FRBA.US,D,20130724,000000,5.59106,5.59106,5.59106,5.59106,532.42948654096,0
+FRBA.US,D,20130726,000000,5.3671,5.3671,5.27373,5.27373,2677.3307830814,0
+FRBA.US,D,20130730,000000,5.3671,5.3671,5.3671,5.3671,214.59135198989,0
+FRBA.US,D,20130731,000000,5.38586,5.38586,5.3671,5.3671,962.62441387918,0
+FRBA.US,D,20130806,000000,5.24579,5.32057,5.24579,5.32057,1285.5236652224,0
+FRBA.US,D,20130807,000000,5.32057,5.41363,5.32057,5.41363,1285.5236652224,0
+FRBA.US,D,20130808,000000,5.54422,5.54422,5.54422,5.54422,430.19492733822,0
+FRBA.US,D,20130813,000000,5.54422,5.54422,5.54422,5.54422,101.22233584429,0
+FRBA.US,D,20130814,000000,5.54422,5.54422,5.54422,5.54422,101.22233584429,0
+FRBA.US,D,20130816,000000,5.54422,5.54422,5.54422,5.54422,101.22233584429,0
+FRBA.US,D,20130819,000000,5.55392,5.55392,5.55392,5.55392,3214.8213864146,0
+FRBA.US,D,20130826,000000,5.55392,5.55392,5.55392,5.55392,1072.9567599494,0
+FRBA.US,D,20130827,000000,5.57239,5.57239,5.57239,5.57239,644.78627932812,0
+FRBA.US,D,20130828,000000,5.57239,5.57239,5.57239,5.57239,214.59135198989,0
+FRBA.US,D,20130910,000000,5.60075,5.60075,5.60075,5.60075,2034.5689504702,0
+FRBA.US,D,20130912,000000,5.60075,5.60075,5.55392,5.55392,1179.2402125859,0
+FRBA.US,D,20130913,000000,5.60075,5.60075,5.60075,5.60075,1072.9567599494,0
+FRBA.US,D,20131004,000000,5.78707,5.78707,5.78707,5.78707,214.59135198989,0
+FRBA.US,D,20131015,000000,5.74053,5.74053,5.74053,5.74053,320.8748046264,0
+FRBA.US,D,20131016,000000,5.74053,5.74053,5.74053,5.74053,320.8748046264,0
+FRBA.US,D,20131017,000000,5.60075,5.6284,5.44179,5.6284,3214.8213864146,0
+FRBA.US,D,20131018,000000,5.60075,5.60075,5.60075,5.60075,644.78627932812,0
+FRBA.US,D,20131022,000000,5.74053,5.74053,5.74053,5.74053,1072.9567599494,0
+FRBA.US,D,20131025,000000,5.74053,5.74053,5.74053,5.74053,430.19492733822,0
+FRBA.US,D,20131030,000000,5.6938,5.6938,5.6938,5.6938,532.42948654096,0
+FRBA.US,D,20131031,000000,5.52576,5.52576,5.41363,5.41363,7070.3801587235,0
+FRBA.US,D,20131104,000000,5.45097,5.61902,5.45097,5.60075,7713.1419913348,0
+FRBA.US,D,20131111,000000,5.60993,5.64698,5.60993,5.64698,214.59135198989,0
+FRBA.US,D,20131113,000000,5.60075,5.60075,5.60075,5.60075,3105.5012637027,0
+FRBA.US,D,20131114,000000,5.60075,5.60075,5.60075,5.60075,3751.2997663893,0
+FRBA.US,D,20131115,000000,5.74942,5.74942,5.45097,5.60075,365008.75527786,0
+FRBA.US,D,20131118,000000,5.68452,5.71237,5.60075,5.71237,29143.934936288,0
+FRBA.US,D,20131119,000000,5.24579,5.8338,5.24579,5.60075,14357.376116153,0
+FRBA.US,D,20131120,000000,5.73134,5.74053,5.60075,5.6938,37236.660687038,0
+FRBA.US,D,20131121,000000,5.6938,5.70299,5.60993,5.70299,5894.1766162129,0
+FRBA.US,D,20131122,000000,5.74053,5.8338,5.70299,5.74053,17245.249357791,0
+FRBA.US,D,20131125,000000,5.8338,5.8338,5.60993,5.60993,12750.977646305,0
+FRBA.US,D,20131126,000000,5.70299,5.74053,5.68452,5.68452,10604.051903048,0
+FRBA.US,D,20131127,000000,5.61902,5.68452,5.61902,5.64698,2999.2178110662,0
+FRBA.US,D,20131202,000000,5.64698,5.64698,5.64698,5.64698,101.22233584429,0
+FRBA.US,D,20131204,000000,5.6938,5.70042,5.64698,5.64698,5357.6982362382,0
+FRBA.US,D,20131205,000000,5.6938,5.70575,5.6938,5.70575,4141.0057593898,0
+FRBA.US,D,20131206,000000,5.64698,5.66574,5.64698,5.65646,2355.4437550966,0
+FRBA.US,D,20131209,000000,5.8338,6.39375,5.65646,5.74053,11249.850405734,0
+FRBA.US,D,20131210,000000,5.68452,5.78707,5.65646,5.78707,18531.785246372,0
+FRBA.US,D,20131211,000000,5.78707,5.88023,5.74053,5.8338,17676.456508488,0
+FRBA.US,D,20131212,000000,6.49669,6.49669,5.64698,5.77797,17676.456508488,0
+FRBA.US,D,20131213,000000,5.66574,5.78707,5.66574,5.74053,3641.9796436775,0
+FRBA.US,D,20131216,000000,5.74053,5.74942,5.74053,5.74053,19069.275849706,0
+FRBA.US,D,20131217,000000,5.74942,5.74952,5.66574,5.66574,9952.1800602104,0
+FRBA.US,D,20131218,000000,6.17887,6.17887,6.17887,6.17887,101.22233584429,0
+FRBA.US,D,20131219,000000,5.79645,5.79645,5.79645,5.79645,1603.3617997735,0
+FRBA.US,D,20131220,000000,5.77797,5.77797,5.66574,5.66574,12213.487042972,0
+FRBA.US,D,20131223,000000,5.70299,6.01122,5.67524,5.68452,4394.0615990006,0
+FRBA.US,D,20131224,000000,5.99038,5.99038,5.6938,5.6938,1824.0264919141,0
+FRBA.US,D,20131226,000000,5.81512,5.81512,5.81512,5.81512,532.42948654096,0
+FRBA.US,D,20131227,000000,5.8243,5.8243,5.75891,5.75891,2355.4437550966,0
+FRBA.US,D,20131230,000000,5.81512,5.8338,5.66574,5.78707,11571.73743372,0
+FRBA.US,D,20131231,000000,5.85246,5.93061,5.66574,5.91421,1864.5154262518,0
+FRBA.US,D,20140102,000000,5.66574,5.66574,5.60075,5.60075,11288.314893356,0
+FRBA.US,D,20140103,000000,5.61902,5.6284,5.50688,5.60075,13429.167296462,0
+FRBA.US,D,20140106,000000,5.60075,5.6938,5.60075,5.6938,1072.9567599494,0
+FRBA.US,D,20140107,000000,5.74942,5.80583,5.65646,5.80583,4501.3572749955,0
+FRBA.US,D,20140108,000000,5.70299,5.74053,5.70299,5.74053,962.62441387918,0
+FRBA.US,D,20140109,000000,5.74053,5.75891,5.74053,5.75891,214.59135198989,0
+FRBA.US,D,20140110,000000,5.8243,5.88023,5.6938,5.74053,14142.784764164,0
+FRBA.US,D,20140113,000000,5.71237,5.97378,5.71237,5.75891,6855.7888067337,0
+FRBA.US,D,20140114,000000,5.92686,5.92686,5.92686,5.92686,532.42948654096,0
+FRBA.US,D,20140115,000000,5.74063,5.93643,5.74053,5.92695,7071.392382082,0
+FRBA.US,D,20140116,000000,5.77797,6.01122,5.74053,5.74053,5144.1191076067,0
+FRBA.US,D,20140121,000000,5.87114,5.93643,5.77797,5.78707,6645.2463481776,0
+FRBA.US,D,20140122,000000,5.88023,5.88023,5.88023,5.88023,4069.1379009404,0
+FRBA.US,D,20140124,000000,5.87114,5.88023,5.78707,5.79724,6320.3226501174,0
+FRBA.US,D,20140127,000000,5.78707,5.80583,5.78707,5.80583,1072.9567599494,0
+FRBA.US,D,20140128,000000,5.78716,5.78716,5.77797,5.78716,12750.977646305,0
+FRBA.US,D,20140129,000000,5.78707,5.78707,5.78707,5.78707,4394.0615990006,0
+FRBA.US,D,20140130,000000,5.87114,5.87114,5.64698,5.64698,13818.873289463,0
+FRBA.US,D,20140131,000000,5.60075,5.78707,5.60075,5.64698,13818.873289463,0
+FRBA.US,D,20140203,000000,5.72186,5.78707,5.72186,5.78707,6105.7312981274,0
+FRBA.US,D,20140204,000000,5.79655,5.85998,5.78707,5.80583,10499.792897128,0
+FRBA.US,D,20140205,000000,5.8338,5.88121,5.51657,5.83904,53720.718079281,0
+FRBA.US,D,20140206,000000,5.8338,5.8338,5.8338,5.8338,3214.8213864146,0
+FRBA.US,D,20140210,000000,5.8338,5.8338,5.8338,5.8338,1072.9567599494,0
+FRBA.US,D,20140213,000000,5.8338,5.8338,5.8338,5.8338,3009.3400446507,0
+FRBA.US,D,20140214,000000,5.8338,5.84545,5.8338,5.84545,2141.8646264651,0
+FRBA.US,D,20140219,000000,5.86195,5.86195,5.86185,5.86195,2141.8646264651,0
+FRBA.US,D,20140220,000000,5.90858,5.90858,5.8338,5.8338,5894.1766162129,0
+FRBA.US,D,20140221,000000,5.92686,5.92686,5.92686,5.92686,378.57153605763,0
+FRBA.US,D,20140224,000000,5.8338,5.8338,5.8338,5.8338,4822.2320796219,0
+FRBA.US,D,20140225,000000,6.03908,6.03908,5.84308,5.84308,5894.1766162129,0
+FRBA.US,D,20140226,000000,5.84308,5.8658,5.74053,5.8658,6113.829084995,0
+FRBA.US,D,20140227,000000,5.77797,5.95521,5.64698,5.93643,4713.9241802685,0
+FRBA.US,D,20140228,000000,5.74053,5.87114,5.51657,5.86185,1980.9211124727,0
+FRBA.US,D,20140303,000000,5.86185,5.86185,5.60993,5.74942,2034.5689504702,0
+FRBA.US,D,20140304,000000,5.97378,5.97378,5.97378,5.97378,103.24678256117,0
+FRBA.US,D,20140305,000000,5.96439,5.96439,5.96439,5.96439,103.24678256117,0
+FRBA.US,D,20140306,000000,5.94591,5.94591,5.92686,5.92686,272.28808342114,0
+FRBA.US,D,20140307,000000,5.78707,5.94591,5.6938,5.86185,7764.7653826153,0
+FRBA.US,D,20140310,000000,5.93643,6.03,5.77797,5.89919,9651.5497227529,0
+FRBA.US,D,20140311,000000,5.95521,5.95521,5.77797,5.78707,4501.3572749955,0
+FRBA.US,D,20140312,000000,6.04827,6.04827,5.74053,5.78707,24389.521821682,0
+FRBA.US,D,20140313,000000,5.87114,5.88991,5.75258,5.87114,9472.3861883085,0
+FRBA.US,D,20140314,000000,5.95521,5.97378,5.76849,5.78707,4869.8065774687,0
+FRBA.US,D,20140317,000000,5.99225,5.99225,5.77797,5.78707,17161.23481904,0
+FRBA.US,D,20140318,000000,5.93643,6.31916,5.78707,6.31916,38670.981185951,0
+FRBA.US,D,20140319,000000,6.2912,6.2912,6.0207,6.28192,18928.576802882,0
+FRBA.US,D,20140320,000000,6.26334,6.31916,5.94591,6.21621,18604.66532818,0
+FRBA.US,D,20140321,000000,6.19814,6.31916,5.87114,6.2258,116190.08264558,0
+FRBA.US,D,20140324,000000,6.2258,6.49669,6.20732,6.40333,9548.3029401917,0
+FRBA.US,D,20140325,000000,6.47772,6.47772,6.28192,6.34693,3358.5571033135,0
+FRBA.US,D,20140326,000000,6.33783,6.34693,6.28192,6.28192,8572.5196226528,0
+FRBA.US,D,20140327,000000,5.89761,6.3004,5.89761,6.3004,1841.2342890076,0
+FRBA.US,D,20140328,000000,6.2258,6.3004,6.19814,6.3004,2355.4437550966,0
+FRBA.US,D,20140331,000000,6.03908,6.06715,6.03908,6.06715,320.8748046264,0
+FRBA.US,D,20140402,000000,6.0207,6.0207,6.0207,6.0207,101.22233584429,0
+FRBA.US,D,20140407,000000,6.18856,6.18856,6.18856,6.18856,6622.9774342918,0
+FRBA.US,D,20140408,000000,6.01122,6.07643,5.98346,5.98356,14785.546596775,0
+FRBA.US,D,20140409,000000,6.05795,6.06715,6.0207,6.06715,2357.4682018135,0
+FRBA.US,D,20140410,000000,6.06715,6.3004,6.06715,6.07643,12242.841520367,0
+FRBA.US,D,20140411,000000,6.0952,6.34693,5.92686,5.93643,14771.375469757,0
+FRBA.US,D,20140414,000000,5.96439,6.03908,5.96439,6.0207,6425.5938793954,0
+FRBA.US,D,20140415,000000,6.04827,6.11378,5.99225,5.99225,475.74497846815,0
+FRBA.US,D,20140416,000000,5.99225,5.99324,5.99225,5.99225,1179.2402125859,0
+FRBA.US,D,20140417,000000,6.27915,6.27915,6.0207,6.03908,677.17742679829,0
+FRBA.US,D,20140422,000000,6.00164,6.04827,5.95521,6.04827,3858.5954423843,0
+FRBA.US,D,20140423,000000,6.00164,6.28192,5.92686,6.07643,9659.6475096204,0
+FRBA.US,D,20140424,000000,6.06715,6.14172,5.95521,6.04827,2202.5980279717,0
+FRBA.US,D,20140425,000000,6.06715,6.06715,6.00164,6.0207,3105.5012637027,0
+FRBA.US,D,20140428,000000,6.10419,6.11378,5.92686,5.98346,5731.2086555036,0
+FRBA.US,D,20140429,000000,6.2258,6.2912,5.97378,5.98346,5670.475253997,0
+FRBA.US,D,20140430,000000,5.99225,6.11378,5.92686,5.95521,55711.761425338,0
+FRBA.US,D,20140501,000000,5.97378,6.26334,5.92686,5.92686,12468.567329299,0
+FRBA.US,D,20140502,000000,5.94591,5.97378,5.92686,5.96439,2996.181140991,0
+FRBA.US,D,20140505,000000,5.97378,5.97378,5.96439,5.97378,867.47541818555,0
+FRBA.US,D,20140506,000000,5.97378,6.25366,5.92686,6.20732,15868.625590309,0
+FRBA.US,D,20140507,000000,6.06715,6.06715,5.96153,6.05795,2429.3360602629,0
+FRBA.US,D,20140508,000000,6.06715,6.07643,5.92686,6.06715,11612.226368057,0
+FRBA.US,D,20140509,000000,6.05795,6.20732,5.92686,6.06715,9684.9530935815,0
+FRBA.US,D,20140512,000000,5.88023,5.91342,5.88023,5.91342,2248.1480791016,0
+FRBA.US,D,20140513,000000,5.84308,6.04827,5.84308,5.96439,3286.689244864,0
+FRBA.US,D,20140515,000000,5.84308,5.85602,5.61902,5.66308,9056.3623879885,0
+FRBA.US,D,20140516,000000,6.03,6.06715,5.71504,6.03908,25284.327270545,0
+FRBA.US,D,20140519,000000,5.97378,5.98346,5.8338,5.8338,2703.6485904009,0
+FRBA.US,D,20140520,000000,5.8338,5.8338,5.75258,5.75258,1285.5236652224,0
+FRBA.US,D,20140522,000000,5.74053,5.77797,5.67524,5.6938,15642.899781376,0
+FRBA.US,D,20140523,000000,5.6938,5.71237,5.6938,5.70299,6606.7818605567,0
+FRBA.US,D,20140527,000000,5.70299,5.75891,5.70299,5.74053,6002.4845155663,0
+FRBA.US,D,20140528,000000,5.78707,5.78707,5.78707,5.78707,430.19492733822,0
+FRBA.US,D,20140529,000000,5.78707,5.87114,5.78707,5.87114,2677.3307830814,0
+FRBA.US,D,20140530,000000,5.81512,5.99413,5.81512,5.99413,1457.6016361578,0
+FRBA.US,D,20140603,000000,5.81512,5.83854,5.78707,5.79171,4394.0615990006,0
+FRBA.US,D,20140604,000000,5.95521,6.05795,5.74053,5.8338,50734.659171874,0
+FRBA.US,D,20140605,000000,5.85246,6.00164,5.70299,5.71237,16666.257596762,0
+FRBA.US,D,20140606,000000,5.86185,5.86185,5.72186,5.72186,1180.2524359444,0
+FRBA.US,D,20140609,000000,5.70299,5.70299,5.70299,5.70299,104.25900591962,0
+FRBA.US,D,20140610,000000,5.72186,5.72186,5.72186,5.72186,320.8748046264,0
+FRBA.US,D,20140611,000000,5.8338,5.8338,5.68452,5.68452,5460.9450187993,0
+FRBA.US,D,20140612,000000,5.71237,5.76849,5.6938,5.6938,6001.4722922078,0
+FRBA.US,D,20140613,000000,5.76849,5.76849,5.6938,5.75891,3807.9842744621,0
+FRBA.US,D,20140616,000000,5.77797,5.77797,5.67524,5.67524,7453.000588215,0
+FRBA.US,D,20140617,000000,5.67524,5.6938,5.60075,5.65646,27694.431086997,0
+FRBA.US,D,20140618,000000,5.63789,5.66574,5.63789,5.66574,1828.0753853478,0
+FRBA.US,D,20140619,000000,5.90858,5.97378,5.68452,5.91796,11865.282207667,0
+FRBA.US,D,20140620,000000,5.71237,5.88023,5.71237,5.81512,4035.7345301118,0
+FRBA.US,D,20140624,000000,5.77797,5.77797,5.76849,5.76849,708.55635091002,0
+FRBA.US,D,20140625,000000,5.76849,5.94591,5.76849,5.79645,4308.0226135329,0
+FRBA.US,D,20140626,000000,5.64698,5.93643,5.60075,5.64698,18813.18334002,0
+FRBA.US,D,20140627,000000,5.57239,5.87292,5.57239,5.65646,16763.431039173,0
+FRBA.US,D,20140630,000000,5.61902,5.87114,5.50688,5.60075,21552.259747967,0
+FRBA.US,D,20140701,000000,5.60075,5.72186,5.60075,5.72186,8367.0382808889,0
+FRBA.US,D,20140702,000000,5.75891,5.78707,5.70299,5.74053,1717.7430392776,0
+FRBA.US,D,20140703,000000,5.70308,5.7275,5.70308,5.7275,3299.8481485238,0
+FRBA.US,D,20140707,000000,5.6685,5.8338,5.6685,5.79645,14555.771894409,0
+FRBA.US,D,20140708,000000,5.65735,5.71237,5.64698,5.69854,3965.8911183792,0
+FRBA.US,D,20140709,000000,5.70299,5.79645,5.64786,5.70299,16959.802370711,0
+FRBA.US,D,20140710,000000,5.71237,5.76839,5.67524,5.6938,12750.977646305,0
+FRBA.US,D,20140714,000000,5.67524,5.73134,5.6687,5.71237,19010.566894916,0
+FRBA.US,D,20140715,000000,5.6938,5.74053,5.60075,5.6284,27757.188935221,0
+FRBA.US,D,20140716,000000,5.67524,5.68452,5.67524,5.68452,3171.2957820016,0
+FRBA.US,D,20140717,000000,5.64698,5.65646,5.64698,5.64985,11465.453981083,0
+FRBA.US,D,20140718,000000,5.64698,5.65082,5.60075,5.60351,3632.8696334515,0
+FRBA.US,D,20140721,000000,5.61003,5.71237,5.61003,5.63789,44394.092054587,0
+FRBA.US,D,20140722,000000,5.67524,5.73144,5.60993,5.64698,64029.200761663,0
+FRBA.US,D,20140723,000000,5.68452,5.76849,5.54422,5.60075,82118.644400396,0
+FRBA.US,D,20140724,000000,5.64698,5.64698,5.6125,5.6125,644.78627932812,0
+FRBA.US,D,20140725,000000,5.65646,5.75891,5.60075,5.62366,29466.834187631,0
+FRBA.US,D,20140728,000000,5.60075,5.68452,5.60075,5.65636,94641.871791052,0
+FRBA.US,D,20140729,000000,5.68452,5.76849,5.63789,5.63789,60556.262418846,0
+FRBA.US,D,20140730,000000,5.68452,5.68452,5.60993,5.64698,8299.2193158731,0
+FRBA.US,D,20140731,000000,5.64698,5.64698,5.64698,5.64698,4421.3916296785,0
+FRBA.US,D,20140801,000000,5.67524,5.68452,5.65646,5.68452,10398.570561283,0
+FRBA.US,D,20140804,000000,5.65646,5.65646,5.6284,5.6284,8939.9567017675,0
+FRBA.US,D,20140805,000000,5.66574,5.74053,5.60075,5.61902,36115.117205884,0
+FRBA.US,D,20140806,000000,5.60993,5.67888,5.60993,5.66574,4365.7193449642,0
+FRBA.US,D,20140807,000000,5.60075,5.74053,5.60075,5.60075,24613.223183897,0
+FRBA.US,D,20140808,000000,5.63789,5.6938,5.60075,5.65646,21647.40874366,0
+FRBA.US,D,20140811,000000,5.67524,5.76849,5.65646,5.66574,14219.713739406,0
+FRBA.US,D,20140812,000000,5.77797,5.80583,5.68452,5.74053,53634.679093813,0
+FRBA.US,D,20140813,000000,5.68452,5.80583,5.68452,5.80583,8124.1046748625,0
+FRBA.US,D,20140814,000000,5.80583,5.80583,5.74942,5.74942,2627.7318385177,0
+FRBA.US,D,20140815,000000,5.76849,5.96439,5.74053,5.87114,23536.217530514,0
+FRBA.US,D,20140818,000000,5.87114,5.92686,5.81512,5.81512,3101.452370269,0
+FRBA.US,D,20140820,000000,5.84308,5.84308,5.74942,5.75891,10358.081626946,0
+FRBA.US,D,20140821,000000,5.74053,5.74053,5.74053,5.74053,532.42948654096,0
+FRBA.US,D,20140822,000000,5.74053,5.74053,5.74053,5.74053,1179.2402125859,0
+FRBA.US,D,20140828,000000,5.90858,5.92686,5.74053,5.74053,4970.0166899546,0
+FRBA.US,D,20140829,000000,5.76849,5.76849,5.74053,5.74053,1073.9689833079,0
+FRBA.US,D,20140902,000000,5.76849,5.8338,5.71237,5.7514,2677.3307830814,0
+FRBA.US,D,20140903,000000,5.70299,5.71603,5.60075,5.68452,5328.3437588433,0
+FRBA.US,D,20140904,000000,5.66574,5.6938,5.65646,5.67978,17683.542071997,0
+FRBA.US,D,20140905,000000,5.66574,5.68452,5.64698,5.67524,8082.6035171664,0
+FRBA.US,D,20140908,000000,5.6612,5.90858,5.6612,5.87114,23906.691279704,0
+FRBA.US,D,20140909,000000,5.6938,5.77797,5.64698,5.74942,6998.512300274,0
+FRBA.US,D,20140911,000000,5.67524,5.77797,5.65646,5.77797,5724.1230919945,0
+FRBA.US,D,20140912,000000,5.66574,5.68452,5.65646,5.68452,7747.5575855218,0
+FRBA.US,D,20140915,000000,5.66574,5.77797,5.66574,5.77797,309.74034768352,0
+FRBA.US,D,20140916,000000,5.66574,5.76849,5.65646,5.76849,1795.6842378777,0
+FRBA.US,D,20140917,000000,5.60075,5.70299,5.60075,5.65646,13778.384355125,0
+FRBA.US,D,20140918,000000,5.65646,5.69005,5.65646,5.66347,3791.7887007271,0
+FRBA.US,D,20140919,000000,5.67297,5.74942,5.67297,5.74942,3589.3440290384,0
+FRBA.US,D,20140922,000000,5.65656,5.73134,5.65656,5.6857,2095.3023519768,0
+FRBA.US,D,20140924,000000,5.66574,5.71237,5.64698,5.71237,3858.5954423843,0
+FRBA.US,D,20140925,000000,5.64698,5.64698,5.64698,5.64698,221.67691549899,0
+FRBA.US,D,20140926,000000,5.78707,5.78707,5.78707,5.78707,453.47606458241,0
+FRBA.US,D,20140930,000000,5.72186,5.74053,5.68708,5.74053,32051.040421735,0
+FRBA.US,D,20141001,000000,5.74053,5.74053,5.73134,5.74053,7727.313118353,0
+FRBA.US,D,20141002,000000,5.68452,5.68452,5.53791,5.60075,5195.7424988873,0
+FRBA.US,D,20141003,000000,5.6938,5.6938,5.66574,5.6938,10013.925685075,0
+FRBA.US,D,20141006,000000,5.65646,5.6612,5.64698,5.6612,2784.6264590764,0
+FRBA.US,D,20141007,000000,5.68452,5.71237,5.65646,5.6938,11212.398141472,0
+FRBA.US,D,20141009,000000,5.70802,5.70802,5.70802,5.70802,156.89462055865,0
+FRBA.US,D,20141010,000000,5.64698,5.64708,5.64698,5.64698,597.2117814813,0
+FRBA.US,D,20141013,000000,5.65656,5.66574,5.5633,5.5714,23462.325225348,0
+FRBA.US,D,20141014,000000,5.60993,5.66574,5.60075,5.66574,9322.577131259,0
+FRBA.US,D,20141015,000000,5.6284,5.67524,5.59106,5.62178,26220.633877104,0
+FRBA.US,D,20141016,000000,5.63789,5.73134,5.6284,5.73134,11132.432496154,0
+FRBA.US,D,20141017,000000,5.64698,5.64698,5.64698,5.64698,239.89693595097,0
+FRBA.US,D,20141020,000000,5.60993,5.64698,5.60075,5.64698,10936.061164617,0
+FRBA.US,D,20141021,000000,5.67701,5.69371,5.63789,5.66574,3016.4256081598,0
+FRBA.US,D,20141022,000000,5.58167,5.64698,5.58167,5.61902,11842.001070423,0
+FRBA.US,D,20141023,000000,5.60993,5.65646,5.60075,5.63789,2124.6568293716,0
+FRBA.US,D,20141024,000000,5.60993,5.66574,5.60075,5.60993,4713.9241802685,0
+FRBA.US,D,20141027,000000,5.66574,5.66574,5.46056,5.64698,7193.8714084536,0
+FRBA.US,D,20141028,000000,5.60993,5.66574,5.60075,5.66574,16747.235465438,0
+FRBA.US,D,20141029,000000,5.60075,5.65646,5.50688,5.65646,5195.7424988873,0
+FRBA.US,D,20141030,000000,5.60075,5.63789,5.5633,5.63789,6465.0705903747,0
+FRBA.US,D,20141031,000000,5.65646,5.66574,5.60075,5.65646,11498.857351911,0
+FRBA.US,D,20141103,000000,5.65646,5.72186,5.64698,5.64698,11903.746695289,0
+FRBA.US,D,20141104,000000,5.6284,5.6938,5.60993,5.60993,7451.9883648565,0
+FRBA.US,D,20141105,000000,5.65646,5.66574,5.57723,5.66574,19415.456238293,0
+FRBA.US,D,20141106,000000,5.66574,5.66574,5.60075,5.65646,5470.0550290253,0
+FRBA.US,D,20141107,000000,5.65656,5.73124,5.60075,5.65636,6128.0002120132,0
+FRBA.US,D,20141110,000000,5.67267,5.67424,5.58167,5.59106,13134.610299155,0
+FRBA.US,D,20141111,000000,5.52576,5.63374,5.51657,5.52576,3533.6717443241,0
+FRBA.US,D,20141112,000000,5.54422,5.63789,5.54422,5.63789,644.78627932812,0
+FRBA.US,D,20141113,000000,5.60075,5.6938,5.54422,5.68452,16070.058038639,0
+FRBA.US,D,20141114,000000,5.6284,5.68452,5.60993,5.60993,4501.3572749955,0
+FRBA.US,D,20141117,000000,5.68452,5.68452,5.55589,5.63789,13375.519458464,0
+FRBA.US,D,20141118,000000,5.63789,5.63789,5.60075,5.60075,2892.9343584297,0
+FRBA.US,D,20141119,000000,5.6284,5.63789,5.60993,5.63789,9590.8163212463,0
+FRBA.US,D,20141120,000000,5.63789,5.63789,5.61902,5.63789,1411.0393616694,0
+FRBA.US,D,20141121,000000,5.63789,5.63789,5.63789,5.63789,309.74034768352,0
+FRBA.US,D,20141125,000000,5.66574,5.66574,5.64708,5.64708,2327.1015010602,0
+FRBA.US,D,20141126,000000,5.62574,5.62574,5.61902,5.62574,1179.2402125859,0
+FRBA.US,D,20141128,000000,5.65646,5.65646,5.65646,5.65646,4284.7414762888,0
+FRBA.US,D,20141201,000000,5.65646,5.65646,5.60075,5.60351,9213.2570085471,0
+FRBA.US,D,20141202,000000,5.60993,5.60993,5.60993,5.60993,166.00463078463,0
+FRBA.US,D,20141203,000000,5.6284,5.68452,5.60075,5.68452,1566.9217588696,0
+FRBA.US,D,20141204,000000,5.60075,5.60075,5.56646,5.60075,26370.442934154,0
+FRBA.US,D,20141205,000000,5.60993,5.65182,5.60075,5.65182,6650.3074649697,0
+FRBA.US,D,20141208,000000,5.60075,5.72186,5.60075,5.60993,29617.655468039,0
+FRBA.US,D,20141209,000000,5.60993,5.63789,5.60993,5.60993,665.03074649697,0
+FRBA.US,D,20141210,000000,5.63977,5.63977,5.60075,5.60075,1757.2197502568,0
+FRBA.US,D,20141211,000000,5.64698,5.64698,5.60075,5.60075,458.53718137463,0
+FRBA.US,D,20141212,000000,5.63789,5.64698,5.60075,5.63789,432.21937405511,0
+FRBA.US,D,20141215,000000,5.64698,5.64698,5.5633,5.61931,1132.6779380976,0
+FRBA.US,D,20141216,000000,5.60993,5.60993,5.5633,5.5633,659.96962970476,0
+FRBA.US,D,20141217,000000,5.60075,5.63779,5.49789,5.54422,33055.165993311,0
+FRBA.US,D,20141218,000000,5.51657,5.63215,5.50688,5.60075,148401.05435796,0
+FRBA.US,D,20141219,000000,4.99356,5.64698,4.99356,5.57239,54732.941437724,0
+FRBA.US,D,20141223,000000,5.61704,5.63789,5.44179,5.5305,9607.0118949814,0
+FRBA.US,D,20141224,000000,5.54422,5.63789,5.54422,5.63789,2466.7883245253,0
+FRBA.US,D,20141226,000000,5.64698,5.64698,5.55392,5.63789,7724.2764482776,0
+FRBA.US,D,20141229,000000,5.60993,5.70299,5.55392,5.70299,10846.985509074,0
+FRBA.US,D,20141230,000000,5.5633,5.6938,5.5633,5.6938,15749.183234013,0
+FRBA.US,D,20141231,000000,5.66574,5.8243,5.66574,5.8243,8804.3187717362,0
+FRBA.US,D,20150102,000000,5.60075,5.60075,5.46056,5.60075,1824.0264919141,0
+FRBA.US,D,20150105,000000,5.52576,5.67524,5.50688,5.67524,24978.635816295,0
+FRBA.US,D,20150106,000000,5.79645,5.79645,5.6938,5.6938,7820.4376673298,0
+FRBA.US,D,20150107,000000,5.63789,5.77787,5.61902,5.68066,7034.952341178,0
+FRBA.US,D,20150108,000000,5.70299,5.71237,5.57239,5.57239,15996.165733473,0
+FRBA.US,D,20150109,000000,5.61457,5.61457,5.61457,5.61457,750.05750860618,0
+FRBA.US,D,20150112,000000,5.61902,5.63789,5.60075,5.6284,6458.997250224,0
+FRBA.US,D,20150113,000000,5.59106,5.63789,5.51657,5.6284,7283.959287355,0
+FRBA.US,D,20150114,000000,5.57239,5.63789,5.55392,5.61902,10386.423880982,0
+FRBA.US,D,20150115,000000,5.59106,5.6284,5.59106,5.60993,2466.7883245253,0
+FRBA.US,D,20150116,000000,5.53534,5.63789,5.53534,5.63789,3214.8213864146,0
+FRBA.US,D,20150121,000000,5.60075,5.60075,5.59106,5.60075,4176.4335769353,0
+FRBA.US,D,20150122,000000,5.5633,5.60075,5.52576,5.60075,17245.249357791,0
+FRBA.US,D,20150123,000000,5.51657,5.64698,5.18048,5.60075,53759.182566901,0
+FRBA.US,D,20150126,000000,5.60075,5.64698,5.53534,5.60993,6053.0956834884,0
+FRBA.US,D,20150127,000000,5.55392,5.55392,5.55392,5.55392,1499.1027938539,0
+FRBA.US,D,20150129,000000,5.59106,5.64698,5.55727,5.64698,6726.2242168529,0
+FRBA.US,D,20150130,000000,5.64698,5.64698,5.63789,5.64698,3236.0780769419,0
+FRBA.US,D,20150202,000000,5.52576,5.64164,5.52576,5.61902,2445.531633998,0
+FRBA.US,D,20150203,000000,5.5633,5.60075,5.46056,5.60075,42843.365869453,0
+FRBA.US,D,20150204,000000,5.47894,5.61902,5.41363,5.60075,31603.637697304,0
+FRBA.US,D,20150205,000000,5.59106,5.60075,5.59106,5.60075,1674.2174348645,0
+FRBA.US,D,20150206,000000,5.55392,5.63789,5.54422,5.63789,6092.5723944677,0
+FRBA.US,D,20150210,000000,5.56636,5.68452,5.56636,5.68452,2248.1480791016,0
+FRBA.US,D,20150212,000000,5.56419,5.65449,5.56419,5.65449,3214.8213864146,0
+FRBA.US,D,20150213,000000,5.6284,5.6284,5.60075,5.60075,1584.1295559631,0
+FRBA.US,D,20150218,000000,5.55392,5.60075,5.54422,5.60075,1929.2977211922,0
+FRBA.US,D,20150219,000000,5.6284,5.6284,5.6284,5.6284,532.42948654096,0
+FRBA.US,D,20150220,000000,5.62831,5.62831,5.55392,5.60075,9938.0089331922,0
+FRBA.US,D,20150223,000000,5.59106,5.60666,5.59106,5.60666,3069.0612227988,0
+FRBA.US,D,20150224,000000,5.60075,5.60075,5.55866,5.5633,27253.101702716,0
+FRBA.US,D,20150225,000000,5.59106,5.60075,5.57239,5.60075,2275.4781097796,0
+FRBA.US,D,20150226,000000,5.55392,5.55392,5.54907,5.55392,11874.392217893,0
+FRBA.US,D,20150227,000000,5.5633,5.57239,5.55392,5.57239,10453.23062264,0
+FRBA.US,D,20150302,000000,5.58167,5.63789,5.57239,5.63789,4822.2320796219,0
+FRBA.US,D,20150303,000000,5.63789,5.63789,5.60075,5.63789,6425.5938793954,0
+FRBA.US,D,20150304,000000,5.58167,5.63789,5.57239,5.63789,4822.2320796219,0
+FRBA.US,D,20150305,000000,5.63789,5.64698,5.60075,5.63789,3105.5012637027,0
+FRBA.US,D,20150306,000000,5.63789,5.64698,5.57239,5.63789,3641.9796436775,0
+FRBA.US,D,20150309,000000,5.6284,5.67524,5.57239,5.64698,2999.2178110662,0
+FRBA.US,D,20150310,000000,5.77797,5.95521,5.77797,5.92686,2034.5689504702,0
+FRBA.US,D,20150311,000000,5.78707,5.78707,5.68452,5.68452,1072.9567599494,0
+FRBA.US,D,20150312,000000,5.88023,5.89919,5.60075,5.8338,7070.3801587235,0
+FRBA.US,D,20150313,000000,5.88991,5.88991,5.63789,5.87114,644.78627932812,0
+FRBA.US,D,20150316,000000,5.84308,5.88991,5.67524,5.88991,3965.8911183792,0
+FRBA.US,D,20150317,000000,5.89919,5.89919,5.61902,5.74053,4284.7414762888,0
+FRBA.US,D,20150318,000000,5.6284,5.6938,5.60075,5.64698,11465.453981083,0
+FRBA.US,D,20150319,000000,5.73134,5.73134,5.59106,5.60075,8999.6778799157,0
+FRBA.US,D,20150320,000000,5.64698,5.72186,5.43259,5.43259,8248.6081479511,0
+FRBA.US,D,20150323,000000,5.51657,5.71237,5.51657,5.6938,3427.3882916876,0
+FRBA.US,D,20150325,000000,5.60075,5.67524,5.5633,5.67524,3965.8911183792,0
+FRBA.US,D,20150327,000000,5.5633,5.57239,5.55392,5.57239,7283.959287355,0
+FRBA.US,D,20150330,000000,5.61902,5.61902,5.61902,5.61902,532.42948654096,0
+FRBA.US,D,20150331,000000,5.6284,5.6284,5.6284,5.6284,101.22233584429,0
+FRBA.US,D,20150401,000000,5.6284,5.65646,5.55392,5.65646,1179.2402125859,0
+FRBA.US,D,20150402,000000,5.57239,5.64698,5.55392,5.64698,2466.7883245253,0
+FRBA.US,D,20150406,000000,5.67524,5.67524,5.67524,5.67524,101.22233584429,0
+FRBA.US,D,20150407,000000,5.5633,5.64698,5.55392,5.63789,5935.6777739091,0
+FRBA.US,D,20150410,000000,5.57239,5.63789,5.5633,5.63789,10283.177098422,0
+FRBA.US,D,20150414,000000,5.5633,5.58167,5.5633,5.58167,5783.8442701426,0
+FRBA.US,D,20150415,000000,5.5633,5.56952,5.55392,5.56133,12532.337400881,0
+FRBA.US,D,20150417,000000,5.58167,5.58167,5.55392,5.55392,1499.1027938539,0
+FRBA.US,D,20150420,000000,5.55392,5.79605,5.55392,5.64698,6401.3005187927,0
+FRBA.US,D,20150421,000000,5.8243,5.8338,5.64698,5.6938,20840.66672698,0
+FRBA.US,D,20150422,000000,5.71237,5.72166,5.64698,5.71237,8116.0068879951,0
+FRBA.US,D,20150423,000000,5.74942,5.77797,5.68452,5.77797,24534.269761938,0
+FRBA.US,D,20150424,000000,5.72186,5.8338,5.70299,5.8338,9535.144036532,0
+FRBA.US,D,20150427,000000,5.8338,5.89919,5.74053,5.8338,19927.641257665,0
+FRBA.US,D,20150428,000000,5.75891,5.8338,5.74053,5.78707,29892.980221536,0
+FRBA.US,D,20150429,000000,5.8338,5.96439,5.78707,5.95521,22497.676364752,0
+FRBA.US,D,20150430,000000,5.78707,5.8243,5.78707,5.8243,11571.73743372,0
+FRBA.US,D,20150501,000000,5.88023,5.95521,5.88023,5.95521,1603.3617997735,0
+FRBA.US,D,20150504,000000,5.97378,5.97378,5.88023,5.90858,6105.7312981274,0
+FRBA.US,D,20150505,000000,5.99225,6.01122,5.78707,5.78707,1499.1027938539,0
+FRBA.US,D,20150506,000000,5.79645,5.79645,5.78707,5.78707,1121.5434811547,0
+FRBA.US,D,20150507,000000,5.78707,5.87114,5.75891,5.75891,35387.328611164,0
+FRBA.US,D,20150508,000000,5.78707,5.87114,5.78707,5.87114,14566.906351351,0
+FRBA.US,D,20150511,000000,5.94591,5.94591,5.75891,5.75891,2141.8646264651,0
+FRBA.US,D,20150513,000000,5.75891,5.77797,5.75891,5.77797,4284.7414762888,0
+FRBA.US,D,20150518,000000,5.78707,5.79545,5.77797,5.77797,3323.129285768,0
+FRBA.US,D,20150519,000000,5.78707,5.79645,5.78707,5.78707,1394.8437879343,0
+FRBA.US,D,20150520,000000,5.81512,5.81512,5.78707,5.78707,1285.5236652224,0
+FRBA.US,D,20150522,000000,5.79645,5.94591,5.77797,5.94591,7070.3801587235,0
+FRBA.US,D,20150526,000000,5.86185,5.86185,5.77797,5.77797,25006.978070332,0
+FRBA.US,D,20150527,000000,5.77797,5.77797,5.65646,5.65646,1499.1027938539,0
+FRBA.US,D,20150528,000000,5.64698,5.67799,5.56419,5.60075,33319.356289865,0
+FRBA.US,D,20150529,000000,5.60075,5.81512,5.59106,5.64698,16283.63716727,0
+FRBA.US,D,20150601,000000,5.60075,5.61902,5.60075,5.60075,44568.19447224,0
+FRBA.US,D,20150602,000000,5.6207,5.6207,5.6207,5.6207,320.8748046264,0
+FRBA.US,D,20150603,000000,5.6284,5.6284,5.60075,5.61902,2784.6264590764,0
+FRBA.US,D,20150604,000000,5.60075,5.6284,5.57239,5.57239,13818.873289463,0
+FRBA.US,D,20150605,000000,5.61902,5.61902,5.60075,5.60075,11032.222383669,0
+FRBA.US,D,20150608,000000,5.60075,5.60075,5.60075,5.60075,101.22233584429,0
+FRBA.US,D,20150609,000000,5.6284,5.6284,5.60075,5.60075,11327.791604334,0
+FRBA.US,D,20150610,000000,5.60993,5.60993,5.52625,5.60075,8036.0412426781,0
+FRBA.US,D,20150611,000000,5.60075,5.78707,5.60075,5.60993,18273.668289969,0
+FRBA.US,D,20150612,000000,5.60075,5.8338,5.57239,5.8338,2466.7883245253,0
+FRBA.US,D,20150615,000000,5.64698,5.64698,5.60993,5.61902,1179.2402125859,0
+FRBA.US,D,20150616,000000,5.6938,5.74053,5.55392,5.55392,6855.7888067337,0
+FRBA.US,D,20150617,000000,5.95521,5.95521,5.64698,5.64698,1603.3617997735,0
+FRBA.US,D,20150619,000000,5.60993,5.60993,5.54422,5.54422,8355.903823946,0
+FRBA.US,D,20150622,000000,5.58167,5.58167,5.58167,5.58167,214.59135198989,0
+FRBA.US,D,20150623,000000,5.5633,5.6284,5.5633,5.60075,41824.056947502,0
+FRBA.US,D,20150624,000000,5.60075,5.60993,5.55392,5.55392,21213.164922887,0
+FRBA.US,D,20150625,000000,5.57239,5.74053,5.52576,5.70299,27641.795472358,0
+FRBA.US,D,20150626,000000,5.74053,5.78707,5.6284,5.6284,17998.343536473,0
+FRBA.US,D,20150629,000000,5.6938,5.70299,5.6284,5.6284,2999.2178110662,0
+FRBA.US,D,20150630,000000,5.6284,5.6938,5.60075,5.60075,3625.7840699424,0
+FRBA.US,D,20150701,000000,5.60993,5.64698,5.60993,5.61902,77993.834214742,0
+FRBA.US,D,20150702,000000,5.72186,5.72186,5.71237,5.71237,532.42948654096,0
+FRBA.US,D,20150706,000000,5.72186,5.80583,5.64698,5.77797,20892.290118261,0
+FRBA.US,D,20150707,000000,5.74053,5.74053,5.61902,5.61902,855.32873788423,0
+FRBA.US,D,20150708,000000,5.68452,5.78707,5.60075,5.61902,5462.9694655162,0
+FRBA.US,D,20150710,000000,5.64698,5.64698,5.64698,5.64698,532.42948654096,0
+FRBA.US,D,20150713,000000,5.6938,5.6938,5.64698,5.67524,2034.5689504702,0
+FRBA.US,D,20150714,000000,5.74053,5.74053,5.66574,5.73134,1464.6871996669,0
+FRBA.US,D,20150715,000000,5.64698,5.76849,5.64698,5.76849,2142.8768498236,0
+FRBA.US,D,20150716,000000,5.74053,5.74053,5.67524,5.70299,2141.8646264651,0
+FRBA.US,D,20150717,000000,5.74942,5.74942,5.63789,5.65646,10604.051903048,0
+FRBA.US,D,20150720,000000,5.74053,5.74053,5.65646,5.65646,6645.2463481776,0
+FRBA.US,D,20150721,000000,5.66574,5.66574,5.66574,5.66574,101.22233584429,0
+FRBA.US,D,20150722,000000,5.6938,5.71237,5.64698,5.65646,8894.4066506376,0
+FRBA.US,D,20150723,000000,5.64698,5.64698,5.64698,5.64698,1603.3617997735,0
+FRBA.US,D,20150724,000000,5.64698,5.64698,5.64698,5.64698,2141.8646264651,0
+FRBA.US,D,20150727,000000,5.64698,5.64698,5.60075,5.6284,6425.5938793954,0
+FRBA.US,D,20150728,000000,5.64698,5.67524,5.6284,5.63789,35890.403620309,0
+FRBA.US,D,20150729,000000,5.64698,5.64698,5.61902,5.61902,9105.9613325522,0
+FRBA.US,D,20150803,000000,5.65646,5.67524,5.64698,5.64698,13929.205635532,0
+FRBA.US,D,20150804,000000,5.64698,5.67524,5.61902,5.65646,6536.9384488241,0
+FRBA.US,D,20150805,000000,5.64698,5.65646,5.64698,5.65646,1394.8437879343,0
+FRBA.US,D,20150806,000000,5.64698,5.65152,5.6284,5.63117,17461.865156498,0
+FRBA.US,D,20150807,000000,5.65646,5.65646,5.65646,5.65646,101.22233584429,0
+FRBA.US,D,20150810,000000,5.65646,5.65646,5.52576,5.5633,7394.2916334252,0
+FRBA.US,D,20150811,000000,5.60075,5.60075,5.60075,5.60075,101.22233584429,0
+FRBA.US,D,20150812,000000,5.60075,5.60993,5.57239,5.59106,4284.7414762888,0
+FRBA.US,D,20150813,000000,5.59106,5.60075,5.59106,5.60075,1179.2402125859,0
+FRBA.US,D,20150814,000000,5.63789,5.63789,5.60075,5.60075,1285.5236652224,0
+FRBA.US,D,20150817,000000,5.60075,5.65646,5.59106,5.60075,6320.3226501174,0
+FRBA.US,D,20150818,000000,5.60075,5.63789,5.60075,5.6284,1179.2402125859,0
+FRBA.US,D,20150819,000000,5.60993,5.60993,5.55392,5.60075,4284.7414762888,0
+FRBA.US,D,20150820,000000,5.64698,5.64698,5.64698,5.64698,532.42948654096,0
+FRBA.US,D,20150821,000000,5.65646,5.65646,5.60993,5.63789,644.78627932812,0
+FRBA.US,D,20150824,000000,5.60075,5.65646,5.5633,5.58167,18141.067030014,0
+FRBA.US,D,20150825,000000,5.57239,5.67524,5.57239,5.61902,5894.1766162129,0
+FRBA.US,D,20150826,000000,5.58167,5.78707,5.58167,5.63789,12429.09061832,0
+FRBA.US,D,20150827,000000,5.71237,5.71237,5.59106,5.67524,2573.0717771618,0
+FRBA.US,D,20150828,000000,5.64698,5.68452,5.64698,5.67524,3214.8213864146,0
+FRBA.US,D,20150831,000000,5.6938,5.6938,5.6284,5.68452,3427.3882916876,0
+FRBA.US,D,20150901,000000,5.68452,5.71237,5.6284,5.71237,8572.5196226528,0
+FRBA.US,D,20150902,000000,5.70299,5.72186,5.64698,5.64698,8248.6081479511,0
+FRBA.US,D,20150903,000000,5.66574,5.66574,5.60075,5.66574,4284.7414762888,0
+FRBA.US,D,20150904,000000,5.66574,5.68452,5.65646,5.67524,2466.7883245253,0
+FRBA.US,D,20150908,000000,5.73134,5.74053,5.6938,5.74053,11571.73743372,0
+FRBA.US,D,20150909,000000,5.74053,5.77797,5.6938,5.77797,18748.40104508,0
+FRBA.US,D,20150910,000000,5.77797,5.91796,5.75891,5.91796,15202.582620454,0
+FRBA.US,D,20150911,000000,5.92686,5.96439,5.80583,5.94591,17676.456508488,0
+FRBA.US,D,20150914,000000,5.96439,5.96439,5.8338,5.92686,16071.070261997,0
+FRBA.US,D,20150915,000000,5.91796,5.96439,5.76849,5.76849,11358.158305088,0
+FRBA.US,D,20150916,000000,5.71237,5.96439,5.71237,5.96439,15959.725692569,0
+FRBA.US,D,20150917,000000,5.93643,5.97378,5.72186,5.97378,10283.177098422,0
+FRBA.US,D,20150918,000000,5.94591,5.95521,5.60075,5.64698,66315.813328386,0
+FRBA.US,D,20150921,000000,5.73134,5.8243,5.71237,5.71237,10713.372025759,0
+FRBA.US,D,20150922,000000,5.78707,5.78707,5.6938,5.76849,10177.905869144,0
+FRBA.US,D,20150923,000000,5.78707,5.8243,5.6938,5.8243,17354.569480504,0
+FRBA.US,D,20150924,000000,5.6938,5.79645,5.6938,5.75891,2325.0770543433,0
+FRBA.US,D,20150925,000000,5.74053,5.8243,5.74053,5.74942,4606.6285042736,0
+FRBA.US,D,20150928,000000,5.6938,5.70299,5.6938,5.70299,7131.1135602301,0
+FRBA.US,D,20150929,000000,5.74053,5.77797,5.70299,5.74053,3858.5954423843,0
+FRBA.US,D,20150930,000000,5.76849,5.81512,5.74053,5.79645,6965.1089294455,0
+FRBA.US,D,20151001,000000,5.80583,5.8243,5.80583,5.8243,430.19492733822,0
+FRBA.US,D,20151002,000000,5.75891,5.77797,5.74053,5.77797,8572.5196226528,0
+FRBA.US,D,20151005,000000,5.79645,5.79645,5.79645,5.79645,717.666361136,0
+FRBA.US,D,20151006,000000,5.78707,5.8243,5.76849,5.8243,3641.9796436775,0
+FRBA.US,D,20151007,000000,5.75891,5.75891,5.74942,5.74942,2466.7883245253,0
+FRBA.US,D,20151008,000000,5.78707,5.81512,5.78707,5.80583,1717.7430392776,0
+FRBA.US,D,20151009,000000,5.80583,5.80583,5.78707,5.78707,430.19492733822,0
+FRBA.US,D,20151012,000000,5.78707,5.78707,5.78707,5.78707,263.17807319515,0
+FRBA.US,D,20151013,000000,5.76849,5.77797,5.74053,5.75891,8355.903823946,0
+FRBA.US,D,20151014,000000,5.79645,5.79645,5.76849,5.76849,6320.3226501174,0
+FRBA.US,D,20151015,000000,5.78707,5.8243,5.74942,5.81512,4069.1379009404,0
+FRBA.US,D,20151016,000000,5.78707,5.79645,5.73134,5.79645,26033.372555793,0
+FRBA.US,D,20151019,000000,5.78707,5.84308,5.78707,5.8338,9213.2570085471,0
+FRBA.US,D,20151020,000000,5.8338,5.8338,5.78707,5.8338,2892.9343584297,0
+FRBA.US,D,20151021,000000,5.78707,5.78707,5.78707,5.78707,1072.9567599494,0
+FRBA.US,D,20151022,000000,5.8338,5.8338,5.8338,5.8338,750.05750860618,0
+FRBA.US,D,20151023,000000,5.8338,5.88023,5.8338,5.88023,1394.8437879343,0
+FRBA.US,D,20151026,000000,5.85246,5.86185,5.78707,5.79645,8678.8030752892,0
+FRBA.US,D,20151027,000000,5.78707,5.78707,5.78707,5.78707,101.22233584429,0
+FRBA.US,D,20151028,000000,5.79645,5.89919,5.78707,5.89919,17464.901826573,0
+FRBA.US,D,20151029,000000,6.00164,6.00164,5.80583,5.86185,2248.1480791016,0
+FRBA.US,D,20151030,000000,5.88023,5.93643,5.88023,5.92686,66851.279485001,0
+FRBA.US,D,20151102,000000,5.92676,6.00164,5.92676,5.97378,5454.8716786487,0
+FRBA.US,D,20151103,000000,5.99225,5.99225,5.99225,5.99225,962.62441387918,0
+FRBA.US,D,20151105,000000,6.05795,6.05795,6.05795,6.05795,1603.3617997735,0
+FRBA.US,D,20151106,000000,6.03908,6.05795,5.96439,5.97378,5357.6982362382,0
+FRBA.US,D,20151110,000000,6.0207,6.0207,6.01122,6.0207,1717.7430392776,0
+FRBA.US,D,20151111,000000,6.0207,6.03908,6.0207,6.03908,1285.5236652224,0
+FRBA.US,D,20151112,000000,6.06715,6.30978,6.06715,6.30978,19820.34558167,0
+FRBA.US,D,20151113,000000,6.58037,6.58037,6.3004,6.3564,3214.8213864146,0
+FRBA.US,D,20151116,000000,6.43119,6.7578,6.42181,6.58985,10713.372025759,0
+FRBA.US,D,20151117,000000,6.44038,6.52445,6.44038,6.52445,3214.8213864146,0
+FRBA.US,D,20151118,000000,6.44996,6.45915,6.44996,6.45915,644.78627932812,0
+FRBA.US,D,20151119,000000,6.46854,6.46854,6.46854,6.46854,644.78627932812,0
+FRBA.US,D,20151120,000000,6.52445,6.53374,6.50608,6.53374,4926.4910855415,0
+FRBA.US,D,20151123,000000,6.48711,6.76727,6.48711,6.63668,2892.9343584297,0
+FRBA.US,D,20151124,000000,6.62719,6.64596,6.62719,6.62719,9857.0310645168,0
+FRBA.US,D,20151125,000000,6.68331,6.68331,6.53374,6.56179,5999.447845491,0
+FRBA.US,D,20151127,000000,6.53374,6.57137,6.51507,6.51507,9105.9613325522,0
+FRBA.US,D,20151130,000000,6.49669,6.58985,6.49669,6.58985,855.32873788423,0
+FRBA.US,D,20151201,000000,6.58037,6.58037,6.58037,6.58037,237.87248923408,0
+FRBA.US,D,20151202,000000,6.54332,6.54332,6.20732,6.30978,10174.869199068,0
+FRBA.US,D,20151203,000000,6.25366,6.60832,6.25366,6.60832,751.06973196462,0
+FRBA.US,D,20151204,000000,6.39375,6.39375,6.20732,6.28192,9428.8605838955,0
+FRBA.US,D,20151207,000000,6.34693,6.39375,6.30978,6.30978,27426.19189701,0
+FRBA.US,D,20151208,000000,6.33922,6.33922,6.33922,6.33922,899.86656565572,0
+FRBA.US,D,20151209,000000,6.3564,6.3564,6.3564,6.3564,644.78627932812,0
+FRBA.US,D,20151211,000000,6.25366,6.33783,6.25366,6.25366,7394.2916334252,0
+FRBA.US,D,20151214,000000,6.31906,6.3564,6.2995,6.34693,4183.5191404444,0
+FRBA.US,D,20151215,000000,6.33783,6.39375,6.33783,6.39375,7820.4376673298,0
+FRBA.US,D,20151217,000000,6.44996,6.44996,6.44996,6.44996,101.22233584429,0
+FRBA.US,D,20151218,000000,6.51507,6.53374,6.47772,6.48711,3858.5954423843,0
+FRBA.US,D,20151221,000000,6.57137,6.60842,6.48711,6.53374,9428.8605838955,0
+FRBA.US,D,20151222,000000,6.40333,6.40343,6.40333,6.40343,5515.6050801552,0
+FRBA.US,D,20151223,000000,6.57137,6.57137,6.44996,6.52445,1285.5236652224,0
+FRBA.US,D,20151224,000000,6.53374,6.5527,6.53374,6.5527,3215.8336097731,0
+FRBA.US,D,20151228,000000,6.58037,6.58037,6.47772,6.47772,904.92768244794,0
+FRBA.US,D,20151229,000000,6.44996,6.45915,6.44996,6.45915,5062.1290155729,0
+FRBA.US,D,20151230,000000,6.44996,6.49669,6.11378,6.25366,13105.25582176,0
+FRBA.US,D,20151231,000000,6.3004,6.34693,6.16968,6.16968,750.05750860618,0
+FRBA.US,D,20160104,000000,6.14172,6.28192,6.11378,6.21621,2878.7632314115,0
+FRBA.US,D,20160105,000000,6.27223,6.43119,6.27223,6.43119,1603.3617997735,0
+FRBA.US,D,20160107,000000,6.12325,6.47772,6.12325,6.3564,5787.8931635764,0
+FRBA.US,D,20160108,000000,6.41578,6.41578,6.23529,6.33783,4008.4044994338,0
+FRBA.US,D,20160111,000000,6.33783,6.36588,6.33773,6.34693,20424.64292666,0
+FRBA.US,D,20160112,000000,6.33783,6.33783,6.24447,6.24447,3551.8917647761,0
+FRBA.US,D,20160113,000000,6.2258,6.2258,6.20732,6.20732,1072.9567599494,0
+FRBA.US,D,20160114,000000,6.2258,6.2258,5.8338,6.04827,8572.5196226528,0
+FRBA.US,D,20160115,000000,5.88991,6.2912,5.88991,5.94591,2520.4361625227,0
+FRBA.US,D,20160119,000000,5.98346,6.03908,5.98346,6.03908,644.78627932812,0
+FRBA.US,D,20160120,000000,5.96439,5.97378,5.95521,5.97378,1352.3304068797,0
+FRBA.US,D,20160121,000000,6.3004,6.3004,6.01122,6.01122,1805.8064714621,0
+FRBA.US,D,20160125,000000,5.92686,6.0952,5.92686,5.95521,2260.2947594029,0
+FRBA.US,D,20160126,000000,6.03809,6.03809,5.94591,5.94591,450.43939450708,0
+FRBA.US,D,20160129,000000,6.58985,6.58985,5.92686,5.97378,1709.64525241,0
+FRBA.US,D,20160202,000000,6.07643,6.12325,6.06715,6.06715,6894.2532943544,0
+FRBA.US,D,20160203,000000,6.07643,6.12325,5.92686,6.0952,13641.734201735,0
+FRBA.US,D,20160204,000000,6.62709,6.62709,6.17887,6.17887,1179.2402125859,0
+FRBA.US,D,20160205,000000,6.35117,6.35117,6.35117,6.35117,532.42948654096,0
+FRBA.US,D,20160208,000000,6.06715,6.37517,6.06715,6.37517,1394.8437879343,0
+FRBA.US,D,20160209,000000,6.2912,6.2912,6.06715,6.11842,3672.3463444308,0
+FRBA.US,D,20160210,000000,6.06725,6.36618,6.06715,6.14172,5246.3536668095,0
+FRBA.US,D,20160211,000000,6.29526,6.29526,6.1606,6.19527,1717.7430392776,0
+FRBA.US,D,20160212,000000,6.36025,6.36025,6.36025,6.36025,101.22233584429,0
+FRBA.US,D,20160216,000000,6.16968,6.16968,6.16968,6.16968,101.22233584429,0
+FRBA.US,D,20160217,000000,6.16069,6.16069,6.1606,6.1606,855.32873788423,0
+FRBA.US,D,20160218,000000,6.03908,6.2258,6.0207,6.17887,4713.9241802685,0
+FRBA.US,D,20160219,000000,6.08591,6.21098,6.07643,6.08591,859.37763131801,0
+FRBA.US,D,20160222,000000,6.28556,6.29496,6.28556,6.29496,214.59135198989,0
+FRBA.US,D,20160223,000000,6.2912,6.2912,5.97378,5.98346,6645.2463481776,0
+FRBA.US,D,20160224,000000,6.06715,6.06715,6.01122,6.03908,9996.7178879819,0
+FRBA.US,D,20160225,000000,6.03,6.15131,6.00164,6.15131,4534.7606458241,0
+FRBA.US,D,20160226,000000,6.11752,6.12325,6.11752,6.12325,644.78627932812,0
+FRBA.US,D,20160229,000000,6.11378,6.37527,6.11378,6.37527,607.33401506573,0
+FRBA.US,D,20160301,000000,6.13234,6.13234,6.06715,6.06715,2892.9343584297,0
+FRBA.US,D,20160302,000000,6.06862,6.07643,6.06715,6.06715,2140.8524031066,0
+FRBA.US,D,20160303,000000,6.1519,6.20723,6.06715,6.06715,5690.7197211659,0
+FRBA.US,D,20160304,000000,6.2258,6.3004,6.10419,6.10419,718.67858449445,0
+FRBA.US,D,20160307,000000,6.06715,6.17887,6.06715,6.17887,11511.004032212,0
+FRBA.US,D,20160308,000000,6.16968,6.17887,6.07643,6.07643,1454.5649660824,0
+FRBA.US,D,20160309,000000,6.03,6.38456,6.01132,6.38456,532.42948654096,0
+FRBA.US,D,20160310,000000,6.10419,6.10419,6.0207,6.07643,3428.400515046,0
+FRBA.US,D,20160311,000000,6.03237,6.15783,6.0207,6.0207,803.70534660365,0
+FRBA.US,D,20160314,000000,6.21621,6.38456,6.21621,6.2912,536.47837997473,0
+FRBA.US,D,20160315,000000,6.2912,6.55696,6.03,6.10419,7098.7224127599,0
+FRBA.US,D,20160316,000000,6.44038,6.44038,6.44038,6.44038,123.49124973003,0
+FRBA.US,D,20160317,000000,6.18856,6.25366,6.16968,6.25366,4725.0586372114,0
+FRBA.US,D,20160318,000000,6.37517,6.37517,6.05795,6.10419,1815.9287050466,0
+FRBA.US,D,20160321,000000,6.05795,6.09026,6.03,6.03,2466.7883245253,0
+FRBA.US,D,20160322,000000,6.26334,6.3564,6.26334,6.3564,7279.9103939212,0
+FRBA.US,D,20160323,000000,6.3004,6.3004,6.20456,6.20456,1754.1830801815,0
+FRBA.US,D,20160324,000000,6.2912,6.2912,6.2912,6.2912,1072.9567599494,0
+FRBA.US,D,20160328,000000,6.26946,6.28192,6.15585,6.15585,1528.4572712488,0
+FRBA.US,D,20160329,000000,6.20732,6.32855,6.20732,6.20732,11657.776419187,0
+FRBA.US,D,20160330,000000,6.2912,6.53374,6.2912,6.53374,10528.135151164,0
+FRBA.US,D,20160331,000000,6.41241,6.56179,6.41241,6.47772,98855.757632249,0
+FRBA.US,D,20160401,000000,6.45915,6.5617,6.44038,6.44038,3518.4883939474,0
+FRBA.US,D,20160404,000000,6.38456,6.58037,6.38456,6.56841,18132.969243145,0
+FRBA.US,D,20160405,000000,6.53364,6.53364,6.53364,6.53364,803.70534660365,0
+FRBA.US,D,20160406,000000,6.44038,6.54124,6.44038,6.54124,7650.3841431113,0
+FRBA.US,D,20160407,000000,6.45915,6.45915,6.45915,6.45915,101.22233584429,0
+FRBA.US,D,20160408,000000,6.57681,6.58037,6.57681,6.58037,890.75655542974,0
+FRBA.US,D,20160411,000000,6.48711,6.51754,6.44038,6.44038,2231.9525053666,0
+FRBA.US,D,20160412,000000,6.44167,6.54114,6.44127,6.53374,33888.22581731,0
+FRBA.US,D,20160413,000000,6.52445,6.57316,6.52445,6.53374,2524.4850559566,0
+FRBA.US,D,20160414,000000,6.53374,6.76787,6.49669,6.53374,17174.3937227,0
+FRBA.US,D,20160415,000000,6.58985,6.99144,6.54332,6.57137,1744.0608465971,0
+FRBA.US,D,20160418,000000,6.54332,6.67372,6.54332,6.67372,7415.5483239525,0
+FRBA.US,D,20160420,000000,6.71462,6.76727,6.70169,6.76727,3454.7183223656,0
+FRBA.US,D,20160422,000000,6.76727,6.83258,6.76727,6.77638,2922.2888358246,0
+FRBA.US,D,20160425,000000,6.74949,6.84167,6.74949,6.84167,4066.1012308651,0
+FRBA.US,D,20160426,000000,6.73933,6.83248,6.73933,6.76422,3881.8765796285,0
+FRBA.US,D,20160428,000000,6.78032,6.78674,6.76727,6.76727,2417.1893799616,0
+FRBA.US,D,20160429,000000,6.77221,6.77221,6.56792,6.64596,4260.4481156861,0
+FRBA.US,D,20160502,000000,6.78862,6.78862,6.56179,6.62631,5615.8151926411,0
+FRBA.US,D,20160503,000000,6.53225,6.53275,6.3564,6.3564,3690.5663648827,0
+FRBA.US,D,20160504,000000,6.627,6.627,6.37527,6.43119,10503.841790561,0
+FRBA.US,D,20160505,000000,6.37527,6.37527,6.27233,6.32409,8572.5196226528,0
+FRBA.US,D,20160506,000000,6.32855,6.36777,6.32855,6.36777,214.59135198989,0
+FRBA.US,D,20160509,000000,6.41241,6.72045,6.41241,6.68331,1980.9211124727,0
+FRBA.US,D,20160510,000000,6.3574,6.38456,6.3564,6.38456,1072.9567599494,0
+FRBA.US,D,20160511,000000,6.34693,6.53374,6.34693,6.3564,33457.018666612,0
+FRBA.US,D,20160512,000000,6.34703,6.4466,6.3004,6.3004,1330.061492994,0
+FRBA.US,D,20160513,000000,6.28804,6.28804,6.28804,6.28804,2141.8646264651,0
+FRBA.US,D,20160516,000000,6.35077,6.35077,6.34693,6.34693,1603.3617997735,0
+FRBA.US,D,20160517,000000,6.38456,6.52445,6.3564,6.48711,6450.8994633565,0
+FRBA.US,D,20160518,000000,6.44038,6.49669,6.42181,6.49669,5088.4468228924,0
+FRBA.US,D,20160520,000000,6.47762,6.47762,6.28192,6.28192,1321.9637061264,0
+FRBA.US,D,20160523,000000,6.26334,6.53374,6.26334,6.51507,5116.7890769288,0
+FRBA.US,D,20160524,000000,6.49669,6.52445,6.38456,6.48711,2569.0228837281,0
+FRBA.US,D,20160526,000000,6.43119,6.43119,6.43119,6.43119,1717.7430392776,0
+FRBA.US,D,20160527,000000,6.38456,6.39375,6.37527,6.39375,373.51041926543,0
+FRBA.US,D,20160531,000000,6.54332,6.54332,6.52445,6.53374,1824.0264919141,0
+FRBA.US,D,20160601,000000,6.53374,6.58946,6.53374,6.58037,7658.4819299789,0
+FRBA.US,D,20160602,000000,6.53374,6.58985,6.42181,6.42181,5305.0626215991,0
+FRBA.US,D,20160603,000000,6.53374,6.58037,6.53374,6.57137,4396.0860457175,0
+FRBA.US,D,20160606,000000,6.53374,6.54332,6.37527,6.37527,10949.220068277,0
+FRBA.US,D,20160607,000000,6.57137,6.58027,6.37527,6.39375,9426.8361371786,0
+FRBA.US,D,20160608,000000,6.39375,6.51497,6.39375,6.40333,9836.786597348,0
+FRBA.US,D,20160609,000000,6.40333,6.41241,6.39375,6.39375,8142.3246953146,0
+FRBA.US,D,20160610,000000,6.39375,6.46854,6.39375,6.46854,7340.6437954278,0
+FRBA.US,D,20160613,000000,6.39375,6.45915,6.39375,6.43119,7531.9540101735,0
+FRBA.US,D,20160614,000000,6.45915,6.48711,6.39375,6.44038,11688.143119939,0
+FRBA.US,D,20160615,000000,6.40333,6.51981,6.39375,6.45915,9719.3686877685,0
+FRBA.US,D,20160616,000000,6.50608,6.87911,6.45915,6.68331,24946.244668826,0
+FRBA.US,D,20160617,000000,6.65506,6.68331,6.38456,6.38456,127050.22705832,0
+FRBA.US,D,20160620,000000,6.42181,6.51507,6.39375,6.39375,5922.5188702494,0
+FRBA.US,D,20160621,000000,6.39375,6.51507,6.39375,6.39384,3751.2997663893,0
+FRBA.US,D,20160622,000000,6.39375,6.44038,6.39375,6.39375,8087.6646339587,0
+FRBA.US,D,20160623,000000,6.48711,6.50608,6.44996,6.44996,1108.3845774949,0
+FRBA.US,D,20160624,000000,6.39375,6.50608,6.39375,6.39375,2319.0037141926,0
+FRBA.US,D,20160627,000000,6.45915,6.45915,6.25366,6.25366,7919.6355564571,0
+FRBA.US,D,20160628,000000,6.25366,6.30978,6.25366,6.30978,214.59135198989,0
+FRBA.US,D,20160629,000000,6.29031,6.3564,6.23529,6.23529,11653.727525753,0
+FRBA.US,D,20160630,000000,6.30978,6.52445,6.30978,6.47772,9505.7895591371,0
+FRBA.US,D,20160701,000000,6.5527,6.58037,6.52445,6.53374,15393.892835199,0
+FRBA.US,D,20160705,000000,6.44038,6.46033,6.26334,6.26334,4955.8455629363,0
+FRBA.US,D,20160706,000000,6.34693,6.4638,6.34693,6.34693,2466.7883245253,0
+FRBA.US,D,20160707,000000,6.53364,6.53364,6.36588,6.37527,1072.9567599494,0
+FRBA.US,D,20160708,000000,6.44038,6.44996,6.44038,6.44038,1499.1027938539,0
+FRBA.US,D,20160711,000000,6.44038,6.44038,6.3564,6.37527,1839.2098422907,0
+FRBA.US,D,20160712,000000,6.51507,6.53946,6.51507,6.53374,3263.4081076199,0
+FRBA.US,D,20160713,000000,6.58027,6.58027,6.53374,6.53374,10556.477405201,0
+FRBA.US,D,20160714,000000,6.53374,6.58037,6.52118,6.5527,8575.5562927281,0
+FRBA.US,D,20160715,000000,6.55172,6.5527,6.53374,6.5527,4513.5039552968,0
+FRBA.US,D,20160718,000000,6.5527,6.93514,6.5527,6.71107,17034.706899236,0
+FRBA.US,D,20160719,000000,6.71107,6.7578,6.53374,6.60842,10928.975601107,0
+FRBA.US,D,20160720,000000,6.60842,6.96289,6.53374,6.96289,6524.7917685228,0
+FRBA.US,D,20160721,000000,6.67372,6.67372,6.53374,6.58037,18276.704960045,0
+FRBA.US,D,20160722,000000,6.58985,6.69279,6.58985,6.67372,17697.713199016,0
+FRBA.US,D,20160725,000000,6.72994,6.72994,6.59913,6.63668,5144.1191076067,0
+FRBA.US,D,20160726,000000,6.85155,6.91646,6.7578,6.76727,8142.3246953146,0
+FRBA.US,D,20160727,000000,6.83091,6.91656,6.8139,6.8139,10734.628716287,0
+FRBA.US,D,20160728,000000,6.86054,6.8885,6.823,6.86054,10873.303316394,0
+FRBA.US,D,20160729,000000,6.88258,6.88258,6.83258,6.83258,1824.0264919141,0
+FRBA.US,D,20160801,000000,6.83258,6.83258,6.72045,6.72994,12132.509174297,0
+FRBA.US,D,20160802,000000,6.77638,7.81261,6.69279,7.4205,20894.314564978,0
+FRBA.US,D,20160803,000000,7.42998,7.42998,7.39264,7.39264,1127.6168213054,0
+FRBA.US,D,20160804,000000,7.5511,7.96198,7.35529,7.52334,6912.4733148065,0
+FRBA.US,D,20160805,000000,7.66333,7.66333,7.54556,7.54556,1436.3449456305,0
+FRBA.US,D,20160808,000000,7.49509,7.93302,7.46732,7.47651,15864.576696876,0
+FRBA.US,D,20160809,000000,7.49509,7.49509,7.47651,7.47651,3214.8213864146,0
+FRBA.US,D,20160810,000000,7.73802,7.73802,7.49509,7.71914,4822.2320796219,0
+FRBA.US,D,20160811,000000,7.79403,7.79403,7.47651,7.47651,320.8748046264,0
+FRBA.US,D,20160812,000000,7.42998,8.17646,7.42998,7.95259,4822.2320796219,0
+FRBA.US,D,20160815,000000,7.84995,7.84995,7.60741,7.60741,6022.7289827351,0
+FRBA.US,D,20160816,000000,7.53263,7.5511,7.53263,7.5511,996.02778470779,0
+FRBA.US,D,20160817,000000,7.52048,7.52334,7.51395,7.52324,1613.4840333579,0
+FRBA.US,D,20160818,000000,7.54211,7.67202,7.54211,7.67202,1253.1325177523,0
+FRBA.US,D,20160822,000000,7.81261,7.81261,7.7474,7.7474,1894.882127005,0
+FRBA.US,D,20160823,000000,7.57906,7.64456,7.57906,7.64456,430.19492733822,0
+FRBA.US,D,20160824,000000,7.52334,7.52334,7.52334,7.52334,13563.793003135,0
+FRBA.US,D,20160825,000000,7.5511,7.5511,7.5511,7.5511,101.22233584429,0
+FRBA.US,D,20160826,000000,7.57008,7.57008,7.57008,7.57008,101.22233584429,0
+FRBA.US,D,20160829,000000,7.92454,7.93392,7.81024,7.93392,2783.6142357179,0
+FRBA.US,D,20160830,000000,7.59437,7.70077,7.58844,7.65394,8450.0405962812,0
+FRBA.US,D,20160831,000000,7.65394,7.67251,7.59773,7.67251,3160.1613250586,0
+FRBA.US,D,20160901,000000,7.66333,7.71914,7.65394,7.71914,10587.856329312,0
+FRBA.US,D,20160906,000000,7.79867,7.96198,7.79403,7.8781,1644.8629574697,0
+FRBA.US,D,20160907,000000,7.67251,8.39104,7.5511,7.80332,3328.1904025602,0
+FRBA.US,D,20160908,000000,8.06462,8.13002,7.80332,7.80332,1340.1837265783,0
+FRBA.US,D,20160909,000000,7.79403,7.96198,7.65394,7.70077,2521.4483858812,0
+FRBA.US,D,20160912,000000,7.70077,7.7474,7.70077,7.70996,532.42948654096,0
+FRBA.US,D,20160913,000000,7.69129,7.95259,7.62608,7.77536,4148.0913228989,0
+FRBA.US,D,20160914,000000,7.78465,7.78465,7.47651,7.70077,543.56394348383,0
+FRBA.US,D,20160915,000000,7.72843,8.00841,7.70996,7.70996,750.05750860618,0
+FRBA.US,D,20160916,000000,7.88314,8.24196,7.88274,8.12064,8798.2454315855,0
+FRBA.US,D,20160919,000000,7.95723,7.95723,7.84995,7.84995,320.8748046264,0
+FRBA.US,D,20160920,000000,7.82189,7.82258,7.72843,7.72843,1138.7512782482,0
+FRBA.US,D,20160921,000000,7.84075,7.91524,7.7474,7.7474,2598.3773611228,0
+FRBA.US,D,20160923,000000,8.00841,8.0832,8.00841,8.02471,3592.3806991138,0
+FRBA.US,D,20160926,000000,7.91524,7.91524,7.91524,7.91524,139.68682346511,0
+FRBA.US,D,20160927,000000,7.89302,7.97127,7.89302,7.97127,763.21641226593,0
+FRBA.US,D,20160928,000000,7.79403,7.79403,7.79403,7.79403,397.80377986805,0
+FRBA.US,D,20160929,000000,7.78465,7.78465,7.78465,7.78465,101.22233584429,0
+FRBA.US,D,20160930,000000,7.79403,7.82555,7.79403,7.82189,1734.9508363711,0
+FRBA.US,D,20161003,000000,7.7474,8.00219,7.7474,7.82189,1550.7261851345,0
+FRBA.US,D,20161004,000000,7.82189,7.89648,7.72843,7.85913,11728.632054278,0
+FRBA.US,D,20161005,000000,7.81261,7.81261,7.81261,7.81261,320.8748046264,0
+FRBA.US,D,20161006,000000,7.71914,7.71914,7.71914,7.71914,135.63793003135,0
+FRBA.US,D,20161007,000000,7.79413,8.018,7.79413,8.018,1247.0591776017,0
+FRBA.US,D,20161010,000000,8.02738,8.02738,8.018,8.02738,608.34623842418,0
+FRBA.US,D,20161011,000000,8.018,8.018,8.018,8.018,101.22233584429,0
+FRBA.US,D,20161012,000000,8.02738,8.12064,7.9434,7.9434,2568.0106603696,0
+FRBA.US,D,20161013,000000,7.99942,7.99942,7.99942,7.99942,214.59135198989,0
+FRBA.US,D,20161014,000000,8.05533,8.05533,7.99586,7.99586,2167.1702104262,0
+FRBA.US,D,20161018,000000,8.12064,8.12064,8.02738,8.02738,2141.8646264651,0
+FRBA.US,D,20161020,000000,8.07747,8.07747,8.07747,8.07747,290.50810387311,0
+FRBA.US,D,20161024,000000,8.15966,8.16717,8.12064,8.15028,1608.4229165657,0
+FRBA.US,D,20161025,000000,8.02738,8.16717,8.02738,8.16717,1895.8943503635,0
+FRBA.US,D,20161026,000000,8.07836,8.25925,8.07836,8.25925,6093.5846178261,0
+FRBA.US,D,20161027,000000,8.14859,8.35379,8.12064,8.30735,57250.340930172,0
+FRBA.US,D,20161028,000000,8.26043,8.37612,8.26043,8.35379,5936.6899972676,0
+FRBA.US,D,20161031,000000,8.2137,8.86741,8.2137,8.30735,23812.55450737,0
+FRBA.US,D,20161101,000000,8.40082,8.40082,8.40082,8.40082,867.47541818555,0
+FRBA.US,D,20161102,000000,8.44755,8.44755,8.44755,8.44755,103.24678256117,0
+FRBA.US,D,20161103,000000,8.49388,8.49388,8.2137,8.30735,42261.337438349,0
+FRBA.US,D,20161104,000000,8.30735,8.30735,8.0738,8.0738,16786.712176417,0
+FRBA.US,D,20161107,000000,8.40082,10.1746,8.40082,8.86741,147925.30937949,0
+FRBA.US,D,20161108,000000,8.86741,9.01648,8.82078,8.91365,29302.854003563,0
+FRBA.US,D,20161109,000000,9.14798,9.19412,8.91365,9.19412,33183.718359833,0
+FRBA.US,D,20161110,000000,9.28778,9.5641,9.23936,9.28778,43198.656268267,0
+FRBA.US,D,20161111,000000,9.28778,9.5641,9.28778,9.47517,18147.140370164,0
+FRBA.US,D,20161114,000000,10.0798,10.0798,9.6125,9.66091,60060.272973209,0
+FRBA.US,D,20161115,000000,9.84763,9.84763,9.38035,9.66091,30806.00569085,0
+FRBA.US,D,20161116,000000,9.70932,9.80317,9.49592,9.80317,16449.641798055,0
+FRBA.US,D,20161117,000000,9.48506,9.80317,9.42974,9.75476,19834.516708688,0
+FRBA.US,D,20161118,000000,9.68166,10.2665,9.68166,10.0798,18639.080922367,0
+FRBA.US,D,20161121,000000,10.2191,10.226,9.98593,10.1282,28438.415255453,0
+FRBA.US,D,20161122,000000,10.1282,10.2665,10.1282,10.2191,9507.814005854,0
+FRBA.US,D,20161123,000000,10.2191,10.2191,9.94046,9.98593,24752.910007362,0
+FRBA.US,D,20161125,000000,10.1282,10.1282,9.84763,9.84763,9525.0218029475,0
+FRBA.US,D,20161128,000000,9.98593,10.2665,9.98593,10.0798,18660.337612895,0
+FRBA.US,D,20161129,000000,10.0798,10.1282,9.91283,10.0323,12988.850135539,0
+FRBA.US,D,20161130,000000,10.0323,10.2191,9.89406,9.98593,26150.790465373,0
+FRBA.US,D,20161201,000000,9.87629,9.94046,9.80317,9.94046,26021.225875492,0
+FRBA.US,D,20161202,000000,9.96811,9.96811,9.70932,9.70932,11053.479074197,0
+FRBA.US,D,20161205,000000,10.0323,10.2665,10.0323,10.1282,80629.663840127,0
+FRBA.US,D,20161206,000000,10.2191,10.2665,10.1282,10.1282,39190.251768833,0
+FRBA.US,D,20161207,000000,10.2191,10.2665,10.2033,10.2665,31029.707053067,0
+FRBA.US,D,20161208,000000,10.2665,11.4333,10.2665,11.2011,60321.426599687,0
+FRBA.US,D,20161209,000000,11.1862,11.4817,10.6844,11.1339,18985.261310955,0
+FRBA.US,D,20161212,000000,11.1547,11.6665,10.967,11.0134,24330.812866892,0
+FRBA.US,D,20161213,000000,11.0134,11.5291,10.4424,10.5027,42401.024261814,0
+FRBA.US,D,20161214,000000,10.7328,10.7328,10.1282,10.5461,25266.107250093,0
+FRBA.US,D,20161215,000000,10.5461,10.5915,10.4087,10.5461,4523.6261888813,0
+FRBA.US,D,20161216,000000,10.5027,10.5915,10.1934,10.4087,18705.887664025,0
+FRBA.US,D,20161219,000000,10.4561,10.8405,10.4561,10.6864,22976.458013295,0
+FRBA.US,D,20161220,000000,10.7822,11.0134,10.6864,10.7328,13781.4210252,0
+FRBA.US,D,20161221,000000,10.8286,10.876,10.5461,10.5461,18985.261310955,0
+FRBA.US,D,20161222,000000,10.6389,10.6864,10.4561,10.5915,10410.717241585,0
+FRBA.US,D,20161223,000000,10.6864,11.2011,10.6864,11.1547,6344.6160107199,0
+FRBA.US,D,20161227,000000,11.3414,12.0882,10.876,11.2011,38117.295008883,0
+FRBA.US,D,20161228,000000,11.292,11.292,10.8336,10.9216,23126.267070345,0
+FRBA.US,D,20161229,000000,10.7822,10.967,10.4087,10.7328,31655.261088584,0
+FRBA.US,D,20161230,000000,10.7328,10.967,10.6389,10.8286,21192.920455718,0
+FRBA.US,D,20170103,000000,11.0134,11.3414,10.8286,10.9216,17729.092123127,0
+FRBA.US,D,20170104,000000,11.0608,11.1082,10.9216,10.9216,69339.324500055,0
+FRBA.US,D,20170105,000000,11.0134,11.0134,10.9216,10.9443,9682.9286468647,0
+FRBA.US,D,20170106,000000,10.967,11.1082,10.967,11.0361,84348.572459045,0
+FRBA.US,D,20170109,000000,11.2011,11.4649,11.1082,11.292,74135.238772356,0
+FRBA.US,D,20170110,000000,11.1082,11.8067,11.1082,11.4333,38448.292047094,0
+FRBA.US,D,20170111,000000,11.5291,11.8067,11.5291,11.7149,12530.312954165,0
+FRBA.US,D,20170112,000000,11.6665,11.6665,11.4333,11.62,12020.15238151,0
+FRBA.US,D,20170113,000000,11.62,11.8532,11.5291,11.62,14651.933113461,0
+FRBA.US,D,20170117,000000,11.62,11.7376,11.5745,11.62,21308.313918581,0
+FRBA.US,D,20170118,000000,11.7603,11.7603,11.5291,11.5745,5968.0689213792,0
+FRBA.US,D,20170119,000000,11.6665,11.8067,11.5745,11.7149,20355.811738286,0
+FRBA.US,D,20170120,000000,11.7149,11.8067,11.62,11.7149,22866.125667225,0
+FRBA.US,D,20170123,000000,11.7603,11.8067,11.7009,11.7149,22033.065843226,0
+FRBA.US,D,20170124,000000,11.7603,11.778,11.5745,11.6665,13043.510196895,0
+FRBA.US,D,20170125,000000,11.6665,11.7149,11.5291,11.5745,29857.55240399,0
+FRBA.US,D,20170126,000000,11.5745,11.6665,11.4817,11.5745,19237.304927208,0
+FRBA.US,D,20170127,000000,11.6665,11.6665,11.4333,11.5291,12795.515474076,0
+FRBA.US,D,20170130,000000,11.62,11.6625,11.5291,11.5291,23770.041126314,0
+FRBA.US,D,20170131,000000,11.6665,11.7149,11.4333,11.6665,35959.234808684,0
+FRBA.US,D,20170201,000000,11.8067,11.8532,11.62,11.62,19058.141392762,0
+FRBA.US,D,20170202,000000,11.62,11.8067,11.62,11.6665,15589.251943378,0
+FRBA.US,D,20170203,000000,11.6665,11.9469,11.6665,11.9469,12565.74077171,0
+FRBA.US,D,20170206,000000,11.8532,11.9469,11.8067,11.8996,19096.605880384,0
+FRBA.US,D,20170207,000000,11.8532,11.9469,11.8532,11.8996,27329.0184546,0
+FRBA.US,D,20170208,000000,11.8265,12.0122,11.78,11.9667,33230.280634321,0
+FRBA.US,D,20170209,000000,11.9193,12.2769,11.9193,12.2492,41253.16297334,0
+FRBA.US,D,20170210,000000,12.3847,12.5743,12.3373,12.5743,45171.479593872,0
+FRBA.US,D,20170213,000000,12.5269,12.7619,12.5269,12.7135,42165.176219297,0
+FRBA.US,D,20170214,000000,12.4804,12.9013,12.433,12.6217,31182.552780192,0
+FRBA.US,D,20170215,000000,12.6681,12.9013,12.433,12.8094,25065.687025121,0
+FRBA.US,D,20170216,000000,12.7619,13.092,12.7619,12.9013,21577.565331927,0
+FRBA.US,D,20170217,000000,12.9457,13.8309,12.921,13.415,103007.89784859,0
+FRBA.US,D,20170221,000000,13.415,13.4634,13.2283,13.3222,73464.134685709,0
+FRBA.US,D,20170222,000000,13.3222,13.415,13.2283,13.2283,22299.280586497,0
+FRBA.US,D,20170223,000000,13.088,13.4634,13.088,13.1354,21084.612556365,0
+FRBA.US,D,20170224,000000,13.088,13.3676,12.9942,13.3676,27263.223936301,0
+FRBA.US,D,20170227,000000,13.3222,13.3676,12.9013,13.2283,91555.602771159,0
+FRBA.US,D,20170228,000000,13.1354,13.2283,12.6217,12.6681,39585.018878626,0
+FRBA.US,D,20170301,000000,12.6217,12.8569,11.4994,12.3373,114945.0479147,0
+FRBA.US,D,20170302,000000,12.433,12.433,11.5468,11.7336,47025.872786539,0
+FRBA.US,D,20170303,000000,11.8265,12.0607,11.5934,11.78,15987.055723247,0
+FRBA.US,D,20170306,000000,11.78,12.1535,11.78,12.0122,43886.968152008,0
+FRBA.US,D,20170307,000000,12.0607,12.433,12.0122,12.2492,52871.462681547,0
+FRBA.US,D,20170308,000000,12.3847,12.8094,12.2492,12.433,56532.674569035,0
+FRBA.US,D,20170309,000000,12.4804,12.4804,11.9183,12.1781,25684.155497129,0
+FRBA.US,D,20170310,000000,12.0607,12.0607,11.452,11.452,43797.892496466,0
+FRBA.US,D,20170313,000000,11.4994,11.6308,11.3592,11.5468,27325.981784524,0
+FRBA.US,D,20170314,000000,11.5934,11.9667,11.452,11.8729,20440.838500396,0
+FRBA.US,D,20170315,000000,11.9667,12.1071,11.4994,11.5934,10960.354525219,0
+FRBA.US,D,20170316,000000,11.6388,11.6862,11.452,11.5468,8561.3851657099,0
+FRBA.US,D,20170317,000000,11.6388,12.0122,11.2179,12.0122,57956.872834364,0
+FRBA.US,D,20170320,000000,12.0607,12.0607,10.9373,11.3592,126430.74636295,0
+FRBA.US,D,20170321,000000,11.5468,11.5468,10.6567,10.8464,76050.365366531,0
+FRBA.US,D,20170322,000000,11.0785,11.0785,10.382,10.7506,21303.25280179,0
+FRBA.US,D,20170323,000000,10.6567,10.9284,9.90888,10.472,53335.060979713,0
+FRBA.US,D,20170324,000000,10.2359,10.9847,10.1716,10.798,58862.812740171,0
+FRBA.US,D,20170327,000000,10.798,10.798,10.5628,10.7506,31942.732522382,0
+FRBA.US,D,20170328,000000,10.798,11.0311,10.5628,10.5628,20430.716266811,0
+FRBA.US,D,20170329,000000,10.6083,10.9373,10.5628,10.7506,179906.50638949,0
+FRBA.US,D,20170330,000000,10.8464,11.0311,10.7031,10.8929,32387.098576739,0
+FRBA.US,D,20170331,000000,11.0311,11.1724,10.8929,11.1724,32144.164970712,0
+FRBA.US,D,20170403,000000,11.0311,11.4056,11.0311,11.0785,27542.597583231,0
+FRBA.US,D,20170404,000000,11.0054,11.4056,11.0054,11.127,30674.416654253,0
+FRBA.US,D,20170405,000000,11.2623,11.3592,11.1724,11.2623,38983.758203711,0
+FRBA.US,D,20170406,000000,11.3592,11.5468,11.2762,11.4056,16724.966551551,0
+FRBA.US,D,20170407,000000,11.3592,11.5934,11.3107,11.452,13484.839581176,0
+FRBA.US,D,20170410,000000,11.452,12.1535,11.4056,11.9183,74611.995974183,0
+FRBA.US,D,20170411,000000,11.9183,12.0607,11.8265,11.9183,10186.00365601,0
+FRBA.US,D,20170412,000000,11.9667,12.5743,11.9183,12.3373,60392.282234778,0
+FRBA.US,D,20170413,000000,12.4804,12.8569,11.9667,12.433,55873.717162689,0
+FRBA.US,D,20170417,000000,12.5743,13.088,11.78,12.2028,48472.339965754,0
+FRBA.US,D,20170418,000000,12.1535,12.433,11.9183,12.2492,18983.236864237,0
+FRBA.US,D,20170419,000000,12.3847,12.6888,12.2028,12.2956,39261.107403924,0
+FRBA.US,D,20170420,000000,12.2956,12.6681,12.2956,12.5743,41483.949899065,0
+FRBA.US,D,20170421,000000,12.6217,12.6681,12.5269,12.6217,51187.123013099,0
+FRBA.US,D,20170424,000000,12.7619,13.0179,12.3847,12.4804,47027.897233256,0
+FRBA.US,D,20170425,000000,12.4804,12.7619,12.4083,12.6217,45358.740915184,0
+FRBA.US,D,20170426,000000,12.5743,12.5881,12.0122,12.5269,54668.159142783,0
+FRBA.US,D,20170427,000000,12.5269,12.7135,12.2028,12.5743,19353.710613428,0
+FRBA.US,D,20170428,000000,12.7135,12.7135,12.1535,12.1535,30283.698437894,0
+FRBA.US,D,20170501,000000,12.1071,12.1071,11.7336,12.0122,80329.033502669,0
+FRBA.US,D,20170502,000000,11.9667,12.1071,11.78,12.1071,17212.858210322,0
+FRBA.US,D,20170503,000000,11.6862,12.0607,11.6862,12.0607,21450.025188763,0
+FRBA.US,D,20170504,000000,12.1535,12.2492,11.78,12.0122,22154.53264624,0
+FRBA.US,D,20170505,000000,12.0122,12.0122,11.2179,11.452,39686.24121447,0
+FRBA.US,D,20170508,000000,11.4233,11.7049,11.3779,11.7049,21884.269009535,0
+FRBA.US,D,20170509,000000,11.7523,12.8302,11.4707,12.5003,186401.94368062,0
+FRBA.US,D,20170510,000000,12.4054,12.5911,11.8926,11.9836,25951.382463759,0
+FRBA.US,D,20170511,000000,12.0804,12.0804,11.9381,11.9836,21227.336049905,0
+FRBA.US,D,20170512,000000,11.9381,11.9746,11.6575,11.7523,12368.357216814,0
+FRBA.US,D,20170515,000000,11.6575,11.7553,11.5182,11.6121,18812.171116662,0
+FRBA.US,D,20170516,000000,11.5182,11.5182,11.1912,11.2356,36732.573454534,0
+FRBA.US,D,20170517,000000,11.2356,11.3058,11.1912,11.1912,17191.601519794,0
+FRBA.US,D,20170518,000000,11.1912,11.2821,11.1912,11.1912,13667.039785696,0
+FRBA.US,D,20170519,000000,11.1912,11.3058,11.1912,11.2356,18710.948780817,0
+FRBA.US,D,20170522,000000,11.2356,11.2821,11.0489,11.1912,29722.926697317,0
+FRBA.US,D,20170523,000000,11.0489,11.0489,10.4898,10.6736,74940.968565678,0
+FRBA.US,D,20170524,000000,10.8642,10.954,10.6736,10.6736,504930.41456213,0
+FRBA.US,D,20170525,000000,10.6736,10.7693,10.6736,10.721,135855.55805341,0
+FRBA.US,D,20170526,000000,10.7693,11.0489,10.721,10.954,18405.257326567,0
+FRBA.US,D,20170530,000000,11.0974,11.1912,11.0024,11.0489,90466.450437474,0
+FRBA.US,D,20170531,000000,11.0974,11.1428,10.8168,10.9086,32588.531025069,0
+FRBA.US,D,20170601,000000,10.9086,11.1428,10.9086,11.0489,156842.99716737,0
+FRBA.US,D,20170602,000000,11.0489,11.1428,10.6736,10.721,123176.44826555,0
+FRBA.US,D,20170605,000000,10.721,11.0974,10.6736,11.0024,57353.587712732,0
+FRBA.US,D,20170606,000000,10.954,11.0974,10.5342,10.6736,188535.71052021,0
+FRBA.US,D,20170607,000000,10.6271,10.954,10.6271,10.954,22729.475513835,0
+FRBA.US,D,20170608,000000,10.9086,11.2356,10.9086,11.1428,51717.528052923,0
+FRBA.US,D,20170609,000000,11.0489,11.2356,11.0489,11.1428,71540.910304667,0
+FRBA.US,D,20170612,000000,11.0489,11.1912,10.6736,10.7693,73658.48157053,0
+FRBA.US,D,20170613,000000,10.721,11.1912,10.721,11.0489,29819.087916369,0
+FRBA.US,D,20170614,000000,11.0974,11.1912,10.6736,10.8168,53544.591214911,0
+FRBA.US,D,20170615,000000,10.7693,11.1428,10.7693,11.0024,59350.70439894,0
+FRBA.US,D,20170616,000000,10.954,11.2356,10.954,11.2356,455328.43332837,0
+FRBA.US,D,20170619,000000,11.2356,11.2356,10.721,10.7693,58363.786624459,0
+FRBA.US,D,20170620,000000,11.0974,11.0974,10.6736,10.954,71305.06226215,0
+FRBA.US,D,20170621,000000,11.0024,11.0024,10.6736,10.8168,173103.3531974,0
+FRBA.US,D,20170622,000000,10.8642,10.9086,10.6736,10.7693,7830.5599009141,0
+FRBA.US,D,20170623,000000,10.7693,11.1428,10.7693,11.0489,134045.70268852,0
+FRBA.US,D,20170626,000000,11.0252,11.0489,10.9086,11.0489,6667.5152620633,0
+FRBA.US,D,20170627,000000,11.0024,11.0974,10.7693,10.9086,19180.620419134,0
+FRBA.US,D,20170628,000000,11.0489,11.1428,10.8168,10.9086,38924.037025563,0
+FRBA.US,D,20170629,000000,11.0489,11.0489,10.7693,10.8642,17822.216672104,0
+FRBA.US,D,20170630,000000,10.8168,11.0489,10.721,10.9086,57318.159895187,0
+FRBA.US,D,20170703,000000,10.954,11.7523,10.9482,11.6575,52261.091996406,0
+FRBA.US,D,20170705,000000,11.5657,11.5884,11.1695,11.5182,26234.805004123,0
+FRBA.US,D,20170706,000000,11.4233,11.5657,11.1428,11.1428,18691.716537007,0
+FRBA.US,D,20170707,000000,11.2821,11.4707,11.1912,11.3305,8113.9824412782,0
+FRBA.US,D,20170710,000000,11.3779,11.4707,11.0489,11.3779,8320.4760064005,0
+FRBA.US,D,20170711,000000,11.3305,11.4707,11.2356,11.2821,5849.6387884414,0
+FRBA.US,D,20170712,000000,11.3305,11.4707,11.2821,11.3305,8922.748904674,0
+FRBA.US,D,20170713,000000,11.2821,11.4233,11.2821,11.4233,9815.5299068207,0
+FRBA.US,D,20170714,000000,11.3305,11.4707,11.2356,11.2821,17247.273804509,0
+FRBA.US,D,20170717,000000,11.3305,11.4233,11.1912,11.3779,14849.316668357,0
+FRBA.US,D,20170718,000000,11.3305,11.3779,11.2821,11.3779,11341.962731353,0
+FRBA.US,D,20170719,000000,11.3869,11.4233,11.3305,11.3305,2778.5531189257,0
+FRBA.US,D,20170720,000000,11.2821,11.4707,11.2821,11.4707,7555.2351474176,0
+FRBA.US,D,20170721,000000,11.3779,11.5657,11.3305,11.4707,25246.875006283,0
+FRBA.US,D,20170724,000000,11.5182,11.5657,11.4451,11.5182,10188.028102729,0
+FRBA.US,D,20170725,000000,11.2356,11.6575,11.2356,11.5182,29123.690469119,0
+FRBA.US,D,20170726,000000,11.4233,11.5182,11.3305,11.5182,27566.890943833,0
+FRBA.US,D,20170727,000000,11.5182,11.6575,11.3779,11.6575,5634.0352130931,0
+FRBA.US,D,20170728,000000,11.6575,11.9836,11.6121,11.9836,18895.173432053,0
+FRBA.US,D,20170731,000000,11.9381,12.0804,11.8452,12.033,19996.47244604,0
+FRBA.US,D,20170801,000000,12.1218,12.1742,11.9836,11.9836,12707.452041892,0
+FRBA.US,D,20170802,000000,11.9836,12.0804,11.9836,12.033,15376.685038105,0
+FRBA.US,D,20170803,000000,12.033,12.033,11.9836,11.9836,5646.1818933944,0
+FRBA.US,D,20170804,000000,12.033,12.033,11.9836,12.033,1898.9310204389,0
+FRBA.US,D,20170807,000000,12.1268,12.1268,11.9836,12.033,9338.7727049941,0
+FRBA.US,D,20170808,000000,12.1939,12.1939,12.0033,12.0033,18775.731075758,0
+FRBA.US,D,20170809,000000,11.9579,12.0517,11.864,12.0517,11913.868928873,0
+FRBA.US,D,20170810,000000,12.0033,12.0517,11.9579,12.0033,10219.407026839,0
+FRBA.US,D,20170811,000000,12.0033,12.034,11.8175,11.9104,14645.859773311,0
+FRBA.US,D,20170814,000000,11.9104,11.9104,11.4896,11.864,6418.5083158863,0
+FRBA.US,D,20170815,000000,11.8245,12.028,11.6288,11.6288,51847.092642803,0
+FRBA.US,D,20170816,000000,11.7711,11.864,11.3956,11.7237,40568.899983033,0
+FRBA.US,D,20170817,000000,11.7237,11.7237,11.537,11.537,1611.4595866411,0
+FRBA.US,D,20170818,000000,11.3482,11.4411,11.2079,11.2998,46230.265226804,0
+FRBA.US,D,20170821,000000,11.2535,11.2998,11.1142,11.2998,17551.953035399,0
+FRBA.US,D,20170822,000000,11.2535,11.2998,11.2079,11.2079,4951.7966695026,0
+FRBA.US,D,20170823,000000,11.2079,11.3482,11.2079,11.2535,5503.4583998539,0
+FRBA.US,D,20170824,000000,11.3482,11.4896,11.3117,11.4896,1835.160948857,0
+FRBA.US,D,20170825,000000,11.4896,11.4896,11.2535,11.3956,13121.451395496,0
+FRBA.US,D,20170828,000000,11.3482,11.3956,11.2998,11.2998,6907.4121980142,0
+FRBA.US,D,20170829,000000,11.3956,11.3956,11.3908,11.3956,2048.7400774884,0
+FRBA.US,D,20170830,000000,11.3956,11.4411,11.3482,11.3482,2957.7166533701,0
+FRBA.US,D,20170831,000000,11.3482,11.3956,11.1142,11.2535,14935.355653825,0
+FRBA.US,D,20170901,000000,11.2574,11.3482,11.2535,11.3482,2640.8907421774,0
+FRBA.US,D,20170905,000000,11.2998,11.4896,11.2535,11.4896,10883.425549978,0
+FRBA.US,D,20170906,000000,11.4896,11.4896,11.2998,11.4411,12811.711047811,0
+FRBA.US,D,20170907,000000,11.4896,11.4896,11.2535,11.3956,10489.670663544,0
+FRBA.US,D,20170908,000000,11.4896,11.7711,11.4411,11.7711,12981.764572031,0
+FRBA.US,D,20170911,000000,11.8175,11.864,11.8175,11.864,14032.452418094,0
+FRBA.US,D,20170912,000000,11.8175,12.2404,11.8175,12.2404,14746.069885795,0
+FRBA.US,D,20170913,000000,12.2404,12.3787,12.1939,12.3787,34944.987003524,0
+FRBA.US,D,20170914,000000,12.3313,12.4261,12.2404,12.3313,10133.368041371,0
+FRBA.US,D,20170915,000000,12.2404,12.4736,11.5824,11.5824,45565.234480307,0
+FRBA.US,D,20170918,000000,11.7237,11.864,11.6288,11.7711,15802.83107201,0
+FRBA.US,D,20170919,000000,11.6752,11.8403,11.6752,11.7711,4914.3444052402,0
+FRBA.US,D,20170920,000000,11.8175,11.9124,11.7237,11.9104,6770.7620446245,0
+FRBA.US,D,20170921,000000,11.9579,12.0517,11.9579,12.0517,4795.9142723024,0
+FRBA.US,D,20170922,000000,12.0517,12.1939,11.864,12.1939,4710.8875101932,0
+FRBA.US,D,20170925,000000,12.1445,12.2404,12.1396,12.2404,14474.794025733,0
+FRBA.US,D,20170926,000000,12.1445,12.2869,12.1445,12.2869,8379.1849611902,0
+FRBA.US,D,20170927,000000,12.2869,12.2869,12.1445,12.2404,11053.479074197,0
+FRBA.US,D,20170928,000000,12.2869,12.4736,12.2404,12.4736,9279.0515268459,0
+FRBA.US,D,20170929,000000,12.5674,12.5674,12.4736,12.4973,9565.5107372852,0
+FRBA.US,D,20171002,000000,12.5674,12.5674,12.4261,12.4736,4409.2449493772,0
+FRBA.US,D,20171003,000000,12.4794,12.52,12.3313,12.3313,9578.669640945,0
+FRBA.US,D,20171004,000000,12.2869,12.3066,12.0517,12.0517,12700.366478383,0
+FRBA.US,D,20171005,000000,12.0981,12.1445,12.0517,12.0517,5438.6761049136,0
+FRBA.US,D,20171006,000000,12.0033,12.0033,11.864,11.9104,6982.316726539,0
+FRBA.US,D,20171009,000000,12.0033,12.0517,11.9579,12.0517,1675.229658223,0
+FRBA.US,D,20171010,000000,12.0517,12.0517,11.864,11.9104,12749.965422947,0
+FRBA.US,D,20171011,000000,11.9579,12.0033,11.864,11.864,20193.856000936,0
+FRBA.US,D,20171012,000000,11.9282,12.0981,11.864,11.864,10708.310908968,0
+FRBA.US,D,20171013,000000,11.9529,11.9579,11.7711,11.9104,28260.263944367,0
+FRBA.US,D,20171016,000000,11.8175,11.9579,11.8175,11.9104,7107.8324229859,0
+FRBA.US,D,20171017,000000,11.9579,12.0033,11.9104,11.9579,12053.555752337,0
+FRBA.US,D,20171018,000000,12.0517,12.0754,11.9579,11.9579,12748.953199588,0
+FRBA.US,D,20171019,000000,11.9529,11.9579,11.7237,11.9579,17613.698660265,0
+FRBA.US,D,20171020,000000,11.9579,12.2869,11.9104,12.2869,44526.693314545,0
+FRBA.US,D,20171023,000000,12.3787,12.3787,12.0981,12.1445,20854.837853999,0
+FRBA.US,D,20171024,000000,12.1624,12.2404,12.0981,12.1445,11991.810127473,0
+FRBA.US,D,20171025,000000,12.1445,12.2265,12.0033,12.0517,6599.6962970476,0
+FRBA.US,D,20171026,000000,12.0981,12.0981,11.9104,11.9579,4598.530717406,0
+FRBA.US,D,20171027,000000,11.864,11.9579,11.8175,11.864,17200.71153002,0
+FRBA.US,D,20171030,000000,11.8847,11.9104,11.7237,11.7237,27164.026047173,0
+FRBA.US,D,20171031,000000,11.8175,12.1939,11.8175,12.0981,43561.03223059,0
+FRBA.US,D,20171101,000000,12.1939,12.4261,12.1939,12.2869,71987.300805741,0
+FRBA.US,D,20171102,000000,12.3787,12.4736,12.2869,12.4261,58809.164902173,0
+FRBA.US,D,20171103,000000,12.2404,12.52,12.2404,12.4261,29266.413962659,0
+FRBA.US,D,20171106,000000,11.6752,12.2404,10.4571,12.1445,188494.20936252,0
+FRBA.US,D,20171107,000000,11.1142,12.1939,10.8336,12.1445,101725.41085344,0
+FRBA.US,D,20171108,000000,11.9579,12.0981,11.9104,12.0033,18911.369005788,0
+FRBA.US,D,20171109,000000,11.9282,11.9282,11.7425,11.8827,9349.9071619369,0
+FRBA.US,D,20171110,000000,11.7425,11.9282,11.7425,11.8827,23899.605716194,0
+FRBA.US,D,20171113,000000,12.1178,12.2118,11.7425,12.2118,78943.29972496,0
+FRBA.US,D,20171114,000000,12.1357,12.3056,12.0714,12.3056,14292.593821214,0
+FRBA.US,D,20171115,000000,12.2118,12.2582,12.023,12.1178,37279.174068094,0
+FRBA.US,D,20171116,000000,12.1178,12.1644,12.0033,12.1178,26182.169389484,0
+FRBA.US,D,20171117,000000,12.1644,12.3056,12.1178,12.2582,37164.792828589,0
+FRBA.US,D,20171120,000000,12.023,12.1644,11.8827,12.023,50668.864653575,0
+FRBA.US,D,20171121,000000,11.9756,12.3056,11.9282,12.2582,31744.336744127,0
+FRBA.US,D,20171122,000000,12.2582,12.4459,12.2118,12.4222,134219.80510618,0
+FRBA.US,D,20171124,000000,12.3985,12.4459,12.3056,12.4459,36463.322041188,0
+FRBA.US,D,20171127,000000,12.2118,12.4933,12.2118,12.4933,89339.845839527,0
+FRBA.US,D,20171128,000000,12.4933,13.1522,12.4459,13.0099,78265.110074804,0
+FRBA.US,D,20171129,000000,12.9161,13.997,12.9161,13.2441,93181.233484818,0
+FRBA.US,D,20171130,000000,13.3843,13.7134,13.2915,13.7134,43646.058992699,0
+FRBA.US,D,20171201,000000,13.4812,13.7134,13.3843,13.7134,29791.757885691,0
+FRBA.US,D,20171204,000000,13.7134,14.0454,13.666,13.8072,44904.252627243,0
+FRBA.US,D,20171205,000000,13.7598,14.0454,13.3429,13.7845,51488.765573914,0
+FRBA.US,D,20171206,000000,13.7134,13.7598,13.5741,13.7598,25441.221891104,0
+FRBA.US,D,20171207,000000,13.666,13.8556,13.5277,13.6215,18928.576802882,0
+FRBA.US,D,20171208,000000,13.666,13.8072,13.4318,13.5277,30263.453970725,0
+FRBA.US,D,20171211,000000,13.4318,13.5741,12.8736,13.1038,29379.782978806,0
+FRBA.US,D,20171212,000000,13.1522,13.2915,13.0099,13.1038,24136.465982071,0
+FRBA.US,D,20171213,000000,13.0564,13.3389,13.0099,13.1522,37166.817275305,0
+FRBA.US,D,20171214,000000,13.1522,13.1987,13.0564,13.1987,34820.483530435,0
+FRBA.US,D,20171215,000000,13.1987,13.3389,13.0564,13.1522,70182.506557638,0
+FRBA.US,D,20171218,000000,13.1522,13.1987,13.0564,13.1987,35389.353057881,0
+FRBA.US,D,20171219,000000,13.1038,13.1522,13.0564,13.0564,93191.355718403,0
+FRBA.US,D,20171220,000000,13.1038,13.1038,12.9161,13.0099,106813.85767632,0
+FRBA.US,D,20171221,000000,13.1038,13.1038,12.9616,13.0099,19193.779322794,0
+FRBA.US,D,20171222,000000,13.0564,13.1038,12.9616,13.0564,62670.797014633,0
+FRBA.US,D,20171226,000000,13.1522,13.2441,13.0099,13.0099,17398.095084916,0
+FRBA.US,D,20171227,000000,13.0099,13.2441,12.9616,13.0099,25405.794073559,0
+FRBA.US,D,20171228,000000,13.0099,13.1987,13.0099,13.0099,13539.499642532,0
+FRBA.US,D,20171229,000000,13.0564,13.2915,12.9616,13.0099,30444.641951887,0
+FRBA.US,D,20180102,000000,13.0099,13.1987,12.9161,12.9616,43746.269105185,0
+FRBA.US,D,20180103,000000,12.8696,13.1522,12.8696,13.1038,25161.848244173,0
+FRBA.US,D,20180104,000000,13.1038,13.1522,12.9616,12.9616,12322.807165683,0
+FRBA.US,D,20180105,000000,12.9616,13.1038,12.9369,13.0564,80265.263431087,0
+FRBA.US,D,20180108,000000,12.9616,13.4565,12.9616,13.3843,46094.627296771,0
+FRBA.US,D,20180109,000000,13.4318,13.6215,13.3389,13.4812,16315.016091382,0
+FRBA.US,D,20180110,000000,13.5277,13.8072,13.5277,13.6215,22299.280586497,0
+FRBA.US,D,20180111,000000,13.666,13.7845,13.5741,13.6215,24010.950285624,0
+FRBA.US,D,20180112,000000,13.7598,13.7598,13.5741,13.6215,23548.364210815,0
+FRBA.US,D,20180116,000000,13.5741,13.7134,13.5277,13.666,26446.359686038,0
+FRBA.US,D,20180117,000000,13.7598,13.7598,13.6215,13.666,16709.783201175,0
+FRBA.US,D,20180118,000000,13.5741,13.8072,13.5741,13.5741,4715.9486269854,0
+FRBA.US,D,20180119,000000,13.5741,13.6215,13.5277,13.5741,7812.3398804622,0
+FRBA.US,D,20180122,000000,13.5277,13.5741,13.4812,13.4812,6744.444237305,0
+FRBA.US,D,20180123,000000,13.4318,13.5741,13.3222,13.5741,12278.269337912,0
+FRBA.US,D,20180124,000000,13.4318,13.4832,13.0811,13.1522,36409.67420319,0
+FRBA.US,D,20180125,000000,13.1522,13.1987,12.9616,13.1038,12059.629092488,0
+FRBA.US,D,20180126,000000,13.0564,13.1038,12.9616,12.9616,14849.316668357,0
+FRBA.US,D,20180129,000000,12.9161,12.9616,12.8696,12.9161,5307.087068316,0
+FRBA.US,D,20180130,000000,12.8696,12.9616,12.8696,12.9616,5763.5998029738,0
+FRBA.US,D,20180131,000000,12.9616,13.1522,12.9616,13.0564,6972.1944929546,0
+FRBA.US,D,20180201,000000,13.0683,13.1038,12.8696,12.9389,14534.515203882,0
+FRBA.US,D,20180202,000000,12.8696,13.1522,12.8696,13.1522,11621.336378283,0
+FRBA.US,D,20180205,000000,13.1038,13.7361,13.0099,13.0564,53517.261184234,0
+FRBA.US,D,20180206,000000,12.9161,13.1987,12.8696,13.0564,17115.684767911,0
+FRBA.US,D,20180207,000000,13.0564,13.1522,12.6801,12.7275,22826.648956245,0
+FRBA.US,D,20180208,000000,13.1334,13.1334,12.4736,13.0386,22029.016949793,0
+FRBA.US,D,20180209,000000,12.9922,13.1334,12.8963,12.9922,15868.625590309,0
+FRBA.US,D,20180212,000000,13.1818,13.1818,13.086,13.086,7402.3894202928,0
+FRBA.US,D,20180213,000000,12.9922,13.1818,12.9922,13.0386,6507.5839714293,0
+FRBA.US,D,20180214,000000,12.5684,13.1818,12.5684,13.1334,10592.917446105,0
+FRBA.US,D,20180215,000000,12.8855,13.1818,12.7561,13.1818,17735.165463278,0
+FRBA.US,D,20180216,000000,13.1818,13.5573,13.0386,13.5099,29156.081616589,0
+FRBA.US,D,20180220,000000,13.1818,13.1818,13.1818,13.1818,62239.589863935,0
+FRBA.US,D,20180221,000000,13.2036,13.3202,12.9922,13.1334,9796.2976630102,0
+FRBA.US,D,20180222,000000,13.1334,13.2264,13.0386,13.086,21911.599040213,0
+FRBA.US,D,20180223,000000,13.086,13.1818,13.086,13.1334,10585.831882595,0
+FRBA.US,D,20180226,000000,13.1334,13.2728,13.1334,13.1334,11174.945877209,0
+FRBA.US,D,20180227,000000,13.1571,13.1818,13.086,13.1334,21031.976941726,0
+FRBA.US,D,20180228,000000,13.1818,13.1818,13.0386,13.0386,38544.453266147,0
+FRBA.US,D,20180301,000000,13.1334,13.2955,12.9922,13.0149,48260.785283839,0
+FRBA.US,D,20180302,000000,13.0386,13.1818,12.9437,13.0386,19070.288073064,0
+FRBA.US,D,20180305,000000,13.1334,13.1818,13.086,13.1334,27869.545728008,0
+FRBA.US,D,20180306,000000,13.086,13.1818,13.086,13.1334,34138.244986845,0
+FRBA.US,D,20180307,000000,13.1818,13.2728,12.9437,13.2264,22555.373096182,0
+FRBA.US,D,20180308,000000,13.2728,13.3666,13.2264,13.3666,12986.825688822,0
+FRBA.US,D,20180309,000000,13.3202,13.5099,13.2264,13.5099,22292.195022988,0
+FRBA.US,D,20180312,000000,13.5099,13.5099,13.2264,13.2728,23558.486444399,0
+FRBA.US,D,20180313,000000,13.3666,13.414,12.9437,12.9922,22968.360226427,0
+FRBA.US,D,20180314,000000,12.9437,13.3202,12.9437,13.3202,13283.407132846,0
+FRBA.US,D,20180315,000000,13.3202,13.414,13.1818,13.3666,14713.678738326,0
+FRBA.US,D,20180316,000000,13.3666,13.414,13.2955,13.414,31163.320536381,0
+FRBA.US,D,20180319,000000,13.3202,13.5099,13.2264,13.4634,37077.741619763,0
+FRBA.US,D,20180320,000000,13.414,13.4634,13.2728,13.414,13491.925144686,0
+FRBA.US,D,20180321,000000,13.4634,13.4634,13.2728,13.3202,42915.233727903,0
+FRBA.US,D,20180322,000000,13.3202,13.3666,13.2264,13.2264,18346.548371778,0
+FRBA.US,D,20180323,000000,13.2264,13.3202,13.086,13.2264,93978.865491271,0
+FRBA.US,D,20180326,000000,13.2728,13.3202,13.1334,13.1818,40412.005362474,0
+FRBA.US,D,20180327,000000,12.9437,13.4634,12.9437,13.414,38188.150643974,0
+FRBA.US,D,20180328,000000,13.2758,13.5573,13.2758,13.414,32907.381382978,0
+FRBA.US,D,20180329,000000,13.4634,13.5573,13.4634,13.5573,20375.043982097,0
+FRBA.US,D,20180402,000000,13.5099,13.6492,13.4634,13.4634,16137.877003655,0
+FRBA.US,D,20180403,000000,13.414,13.5099,13.3666,13.4387,16894.007852412,0
+FRBA.US,D,20180404,000000,13.4634,13.5573,13.4634,13.4634,10453.23062264,0
+FRBA.US,D,20180405,000000,13.4634,13.6492,13.4634,13.6047,13671.08867913,0
+FRBA.US,D,20180406,000000,13.6047,13.6492,13.5099,13.6047,20159.440406749,0
+FRBA.US,D,20180409,000000,13.6047,13.6047,13.5099,13.5573,10400.595008002,0
+FRBA.US,D,20180410,000000,13.5573,13.6047,13.5079,13.5573,17793.874418068,0
+FRBA.US,D,20180411,000000,13.5099,13.6047,13.3202,13.5099,12324.8316124,0
+FRBA.US,D,20180412,000000,13.4634,13.6047,13.3666,13.6047,17312.056099449,0
+FRBA.US,D,20180413,000000,13.5573,13.6047,13.5573,13.6047,6159.379136125,0
+FRBA.US,D,20180416,000000,13.5573,13.6047,13.5099,13.6047,7011.6712039339,0
+FRBA.US,D,20180417,000000,13.5099,13.6047,13.5099,13.6047,13823.934406254,0
+FRBA.US,D,20180418,000000,13.5573,13.8389,13.5099,13.6492,8376.1482911149,0
+FRBA.US,D,20180419,000000,13.6047,13.8468,13.5158,13.6976,24879.437927168,0
+FRBA.US,D,20180420,000000,13.7431,13.7905,13.6492,13.6976,6336.5182238525,0
+FRBA.US,D,20180423,000000,13.581,13.6047,13.4634,13.5573,24934.097988524,0
+FRBA.US,D,20180424,000000,13.6492,13.7431,13.4634,13.5573,21802.278917502,0
+FRBA.US,D,20180425,000000,13.6492,13.6976,13.4634,13.4634,9179.8536377185,0
+FRBA.US,D,20180426,000000,13.5573,13.7905,13.5573,13.6492,11253.899299168,0
+FRBA.US,D,20180427,000000,13.6976,13.6976,13.4634,13.5099,11547.444073116,0
+FRBA.US,D,20180430,000000,13.5573,13.5573,13.2264,13.2264,26550.618691956,0
+FRBA.US,D,20180501,000000,13.2728,13.3202,13.086,13.3202,8065.3957200729,0
+FRBA.US,D,20180502,000000,13.414,13.5573,13.414,13.5099,14931.306760391,0
+FRBA.US,D,20180503,000000,13.4634,13.5099,13.1818,13.3202,49064.490630444,0
+FRBA.US,D,20180504,000000,13.3666,13.414,13.1334,13.2264,16862.6289283,0
+FRBA.US,D,20180507,000000,13.2728,13.3202,13.0386,13.086,11975.614553738,0
+FRBA.US,D,20180508,000000,13.1818,13.414,12.9437,13.414,29746.207834561,0
+FRBA.US,D,20180509,000000,13.3666,13.414,13.3202,13.414,10302.409342231,0
+FRBA.US,D,20180510,000000,13.2531,13.4437,13.2085,13.3953,9366.102735672,0
+FRBA.US,D,20180511,000000,13.494,13.494,13.2531,13.3489,6119.9024251456,0
+FRBA.US,D,20180514,000000,13.3005,13.3953,12.9714,13.3489,34221.247302237,0
+FRBA.US,D,20180515,000000,13.4437,13.4437,13.2085,13.2531,10396.546114566,0
+FRBA.US,D,20180516,000000,13.3489,13.3489,13.1611,13.1611,19115.838124195,0
+FRBA.US,D,20180517,000000,13.2531,13.3953,13.1611,13.3489,19911.44568393,0
+FRBA.US,D,20180518,000000,13.3953,13.3953,12.924,13.0663,40106.313908225,0
+FRBA.US,D,20180521,000000,13.0663,13.2085,12.9714,13.1611,14410.011730793,0
+FRBA.US,D,20180522,000000,13.2085,13.2531,13.0189,13.2085,9566.5229606437,0
+FRBA.US,D,20180523,000000,13.0485,13.1611,13.0189,13.0663,10240.663717367,0
+FRBA.US,D,20180524,000000,13.1611,13.2531,12.9714,13.1611,30469.947535848,0
+FRBA.US,D,20180525,000000,13.2531,13.2531,13.0189,13.0189,10582.795212521,0
+FRBA.US,D,20180529,000000,13.0811,13.0811,12.6858,12.8766,44653.221234349,0
+FRBA.US,D,20180530,000000,12.8766,13.0189,12.7828,12.924,13524.316292155,0
+FRBA.US,D,20180531,000000,13.0663,13.1611,12.8312,12.8312,34116.988296318,0
+FRBA.US,D,20180601,000000,12.924,12.9714,12.7828,12.9714,36770.025718797,0
+FRBA.US,D,20180604,000000,13.0703,13.1611,12.924,13.0663,17680.505401922,0
+FRBA.US,D,20180605,000000,12.924,13.0189,12.8312,12.8312,21006.671357765,0
+FRBA.US,D,20180606,000000,13.0663,13.0663,12.8766,12.8766,36401.576416323,0
+FRBA.US,D,20180607,000000,12.924,13.0663,12.7353,12.924,46946.919364581,0
+FRBA.US,D,20180608,000000,12.9714,13.0189,12.6858,12.6858,28159.041608523,0
+FRBA.US,D,20180611,000000,12.6858,12.8312,12.596,12.596,63631.396981795,0
+FRBA.US,D,20180612,000000,12.6858,12.7353,12.596,12.6424,45653.297912492,0
+FRBA.US,D,20180613,000000,12.6424,12.6858,12.4993,12.4993,45916.475985686,0
+FRBA.US,D,20180614,000000,12.4993,12.5466,12.2176,12.2176,82645.000546786,0
+FRBA.US,D,20180615,000000,12.2176,12.4044,12.1702,12.2176,59927.671713252,0
+FRBA.US,D,20180618,000000,12.2641,12.6424,12.2641,12.596,71247.365530719,0
+FRBA.US,D,20180619,000000,12.596,12.6424,12.596,12.596,67484.931307387,0
+FRBA.US,D,20180620,000000,12.5466,12.6858,12.4993,12.596,157741.85150967,0
+FRBA.US,D,20180621,000000,12.596,12.7353,12.4993,12.6858,108915.23336845,0
+FRBA.US,D,20180622,000000,12.6858,13.0189,12.4993,12.924,1676824.9222359,0
+FRBA.US,D,20180625,000000,12.8766,13.1611,12.8766,13.1137,90117.233378812,0
+FRBA.US,D,20180626,000000,13.1137,13.1611,13.0189,13.09,44035.764985699,0
+FRBA.US,D,20180627,000000,13.0189,13.1374,12.7828,13.0663,106483.87286148,0
+FRBA.US,D,20180628,000000,13.1137,13.1611,13.0663,13.1137,89507.874917028,0
+FRBA.US,D,20180629,000000,13.1137,13.1374,13.0663,13.1137,51145.621855401,0
+FRBA.US,D,20180702,000000,13.0663,13.3489,13.0189,13.3489,48235.479699879,0
+FRBA.US,D,20180703,000000,13.3489,13.3953,13.3005,13.3489,27899.912428761,0
+FRBA.US,D,20180705,000000,13.3005,13.3953,13.2531,13.3953,27496.035308742,0
+FRBA.US,D,20180706,000000,13.3953,13.4437,13.3489,13.3953,35377.206377579,0
+FRBA.US,D,20180709,000000,13.4437,13.4921,13.3953,13.4437,81538.640416008,0
+FRBA.US,D,20180710,000000,13.4921,13.585,13.412,13.585,38573.807743541,0
+FRBA.US,D,20180711,000000,13.6787,13.8685,13.585,13.8211,22561.446436334,0
+FRBA.US,D,20180712,000000,13.9159,13.9159,13.7726,13.9159,56596.444640617,0
+FRBA.US,D,20180713,000000,13.6787,13.6787,13.4437,13.4437,22109.994818468,0
+FRBA.US,D,20180716,000000,13.3953,13.6314,13.3489,13.5386,34347.775222043,0
+FRBA.US,D,20180717,000000,13.585,13.7726,13.4921,13.585,33750.563440561,0
+FRBA.US,D,20180718,000000,13.585,13.6787,13.5386,13.585,21391.316233974,0
+FRBA.US,D,20180719,000000,13.5386,14.0107,13.5386,13.9159,22963.299109635,0
+FRBA.US,D,20180720,000000,13.8685,13.9209,13.7291,13.8211,30579.267658559,0
+FRBA.US,D,20180723,000000,13.7726,14.149,13.7726,14.149,31726.116723675,0
+FRBA.US,D,20180724,000000,13.6314,14.149,13.6314,14.0107,38383.509752154,0
+FRBA.US,D,20180725,000000,13.9159,14.0107,13.2531,13.2531,23623.26873934,0
+FRBA.US,D,20180726,000000,13.3489,13.4921,13.2531,13.3953,17566.124162418,0
+FRBA.US,D,20180727,000000,13.3489,13.4921,13.2085,13.3953,41531.524396911,0
+FRBA.US,D,20180730,000000,13.3953,13.6314,13.3005,13.3489,13997.024600548,0
+FRBA.US,D,20180731,000000,13.3953,13.4437,13.2531,13.3489,27935.340246306,0
+FRBA.US,D,20180801,000000,13.3953,13.3953,13.2531,13.3489,19691.793215147,0
+FRBA.US,D,20180802,000000,13.3489,13.3953,12.8312,13.2531,12954.434541352,0
+FRBA.US,D,20180803,000000,13.1137,13.2531,13.0663,13.0663,31499.378691385,0
+FRBA.US,D,20180806,000000,13.1137,13.1611,13.0189,13.1611,14444.42732498,0
+FRBA.US,D,20180807,000000,13.1611,13.3005,13.0663,13.1137,24899.682394337,0
+FRBA.US,D,20180808,000000,13.1137,13.3953,13.0663,13.3489,39364.354186486,0
+FRBA.US,D,20180809,000000,13.3301,13.5197,13.2125,13.3766,24251.859444933,0
+FRBA.US,D,20180810,000000,13.3766,13.3766,13.1898,13.2362,20601.782014388,0
+FRBA.US,D,20180813,000000,13.4239,13.4239,13.094,13.1898,28411.085224775,0
+FRBA.US,D,20180814,000000,13.2826,13.3766,13.1424,13.3301,60576.506886015,0
+FRBA.US,D,20180815,000000,13.3301,13.5671,13.1898,13.1898,11598.055241038,0
+FRBA.US,D,20180816,000000,13.2362,13.3301,13.1898,13.3054,15291.658275996,0
+FRBA.US,D,20180817,000000,13.2826,13.7084,13.094,13.661,82687.513927841,0
+FRBA.US,D,20180820,000000,13.7084,13.8507,13.5671,13.7084,14975.844588162,0
+FRBA.US,D,20180821,000000,13.7084,13.8972,13.6156,13.661,17950.769038626,0
+FRBA.US,D,20180822,000000,13.661,13.7548,13.5197,13.6156,19332.453922901,0
+FRBA.US,D,20180823,000000,13.5671,13.7084,13.5671,13.661,9415.7016802357,0
+FRBA.US,D,20180824,000000,13.7548,13.7548,13.5197,13.5671,18336.426138194,0
+FRBA.US,D,20180827,000000,13.5671,13.6156,13.3766,13.4733,9320.552684542,0
+FRBA.US,D,20180828,000000,13.4239,13.4239,13.2826,13.4239,9818.5665768959,0
+FRBA.US,D,20180829,000000,13.2362,13.4733,13.1424,13.4239,67885.771757331,0
+FRBA.US,D,20180830,000000,13.4733,13.6156,13.4239,13.4733,20147.293726447,0
+FRBA.US,D,20180831,000000,13.4733,13.5671,13.2826,13.5197,21015.781367991,0
+FRBA.US,D,20180904,000000,13.4733,13.661,13.4733,13.6156,39586.031101984,0
+FRBA.US,D,20180905,000000,13.7084,13.7084,13.5671,13.6156,11975.614553738,0
+FRBA.US,D,20180906,000000,13.6156,13.6373,13.5434,13.6156,39352.207506184,0
+FRBA.US,D,20180907,000000,13.6156,13.6156,13.4239,13.5197,19741.392159711,0
+FRBA.US,D,20180910,000000,13.4239,13.5197,12.9507,13.3301,28939.465817882,0
+FRBA.US,D,20180911,000000,13.2826,13.3766,13.094,13.094,18531.785246372,0
+FRBA.US,D,20180912,000000,13.094,13.1424,12.7639,12.8588,25148.689340514,0
+FRBA.US,D,20180913,000000,12.8588,12.9991,12.7639,12.8114,17438.584019254,0
+FRBA.US,D,20180914,000000,12.9043,12.9043,12.7392,12.8114,22186.92379371,0
+FRBA.US,D,20180917,000000,12.9991,12.9991,12.7145,12.8588,18646.166485876,0
+FRBA.US,D,20180918,000000,12.9507,12.9507,12.8588,12.8588,12961.520104861,0
+FRBA.US,D,20180919,000000,12.8588,12.9507,12.8588,12.8588,11605.140804548,0
+FRBA.US,D,20180920,000000,12.8588,12.9991,12.7906,12.9043,13806.726609161,0
+FRBA.US,D,20180921,000000,12.8114,12.8588,12.6217,12.6217,74903.516301415,0
+FRBA.US,D,20180924,000000,12.5743,12.7145,12.432,12.5743,10923.914484316,0
+FRBA.US,D,20180925,000000,12.6217,12.6217,12.432,12.5743,8192.9358632367,0
+FRBA.US,D,20180926,000000,12.4794,12.4794,12.3363,12.3837,8826.5876856219,0
+FRBA.US,D,20180927,000000,12.2908,12.432,12.2443,12.3837,23826.725634387,0
+FRBA.US,D,20180928,000000,12.3837,12.432,12.3363,12.432,13751.054324447,0
+FRBA.US,D,20181001,000000,12.4222,12.4222,11.9124,11.9213,27552.719816815,0
+FRBA.US,D,20181002,000000,11.8373,11.8847,11.6742,11.8185,16960.814594069,0
+FRBA.US,D,20181003,000000,11.9025,11.9776,11.6268,11.9025,13639.709755018,0
+FRBA.US,D,20181004,000000,11.9499,12.0824,11.866,12.0053,19130.009251213,0
+FRBA.US,D,20181005,000000,12.1011,12.2068,12.0537,12.1672,11602.104134473,0
+FRBA.US,D,20181008,000000,12.2245,12.2908,12.0824,12.2719,15723.877650052,0
+FRBA.US,D,20181009,000000,12.1771,12.432,12.1771,12.3363,25079.858152139,0
+FRBA.US,D,20181010,000000,12.3273,12.4794,12.1208,12.1208,31163.320536381,0
+FRBA.US,D,20181011,000000,12.0437,12.2532,11.7711,11.8373,9130.2546931548,0
+FRBA.US,D,20181012,000000,11.8946,11.9499,11.4876,11.4876,35389.353057881,0
+FRBA.US,D,20181015,000000,11.4204,11.6308,11.3927,11.4777,21852.890085424,0
+FRBA.US,D,20181016,000000,11.5705,12.0053,11.5251,11.6742,28162.078278599,0
+FRBA.US,D,20181017,000000,11.7237,11.7237,11.449,11.6457,5449.8105618565,0
+FRBA.US,D,20181018,000000,11.694,11.8185,11.4964,11.5804,10527.122927806,0
+FRBA.US,D,20181019,000000,11.4876,11.7039,11.2129,11.2209,22311.427266799,0
+FRBA.US,D,20181022,000000,11.3058,12.0053,11.3058,11.449,13640.721978377,0
+FRBA.US,D,20181023,000000,11.3927,11.4293,11.1566,11.2574,18004.416876624,0
+FRBA.US,D,20181024,000000,11.1852,11.286,11.1566,11.1566,13811.787725954,0
+FRBA.US,D,20181025,000000,11.296,11.296,11.129,11.296,16926.398999882,0
+FRBA.US,D,20181026,000000,11.2771,11.3255,11.1092,11.1191,67041.57747639,0
+FRBA.US,D,20181029,000000,11.286,11.3927,11.1852,11.286,27426.19189701,0
+FRBA.US,D,20181030,000000,11.296,11.3157,11.2673,11.296,25058.601461612,0
+FRBA.US,D,20181031,000000,11.296,11.296,11.1952,11.2298,17686.578742073,0
+FRBA.US,D,20181101,000000,11.2673,11.2673,11.129,11.1952,13156.879213041,0
+FRBA.US,D,20181102,000000,11.2495,11.2574,11.0895,11.1379,12015.091264717,0
+FRBA.US,D,20181105,000000,11.1566,11.2771,11.0242,11.2001,31945.769192458,0
+FRBA.US,D,20181106,000000,11.2041,11.2051,11.1013,11.1852,29234.022815188,0
+FRBA.US,D,20181107,000000,11.1952,11.1952,11.1566,11.1952,23833.811197897,0
+FRBA.US,D,20181108,000000,11.2209,11.2396,11.1764,11.2396,20017.729136567,0
+FRBA.US,D,20181109,000000,11.2298,11.2298,11.0993,11.1566,9480.483975176,0
+FRBA.US,D,20181112,000000,11.1566,11.2298,11.1566,11.1952,10886.462220054,0
+FRBA.US,D,20181113,000000,11.2298,11.2298,11.0509,11.1092,17644.065361017,0
+FRBA.US,D,20181114,000000,11.2209,11.2574,11.1092,11.1764,21996.625802322,0
+FRBA.US,D,20181115,000000,11.2129,11.2298,11.129,11.2298,10483.597323393,0
+FRBA.US,D,20181116,000000,11.1952,11.2574,11.1952,11.1952,16080.180272224,0
+FRBA.US,D,20181119,000000,11.2298,11.2298,11.0509,11.0608,21846.816745273,0
+FRBA.US,D,20181120,000000,11.0224,11.2129,10.9086,10.965,25047.467004669,0
+FRBA.US,D,20181121,000000,10.9937,10.9937,10.961,10.9937,14153.919221107,0
+FRBA.US,D,20181123,000000,10.9937,11.2129,10.9847,11.0895,15751.207680729,0
+FRBA.US,D,20181126,000000,11.1566,11.2298,11.0756,11.1952,16488.106285676,0
+FRBA.US,D,20181127,000000,11.1852,11.1852,11.1092,11.1468,17022.560218934,0
+FRBA.US,D,20181128,000000,11.1852,11.2495,11.1517,11.2209,34237.442875971,0
+FRBA.US,D,20181129,000000,11.2298,11.3255,11.1774,11.3157,26178.12049605,0
+FRBA.US,D,20181130,000000,11.1952,11.3739,11.1379,11.3355,37995.82820587,0
+FRBA.US,D,20181203,000000,11.3739,11.3739,11.296,11.3739,19055.104722687,0
+FRBA.US,D,20181204,000000,11.3739,11.3739,10.9186,10.965,27539.560913155,0
+FRBA.US,D,20181206,000000,10.8997,11.6278,10.8997,11.0134,17656.212041319,0
+FRBA.US,D,20181207,000000,11.1092,11.1092,10.7476,10.8997,18918.454569298,0
+FRBA.US,D,20181210,000000,10.965,11.1764,10.881,10.9748,11335.889391202,0
+FRBA.US,D,20181211,000000,11.129,11.2298,10.795,10.8247,12659.877544045,0
+FRBA.US,D,20181212,000000,10.8632,11.1191,10.6142,10.9987,15538.640775456,0
+FRBA.US,D,20181213,000000,10.955,11.1566,10.881,11.0608,14543.625214107,0
+FRBA.US,D,20181214,000000,11.0509,11.2673,10.969,10.9937,20033.924710302,0
+FRBA.US,D,20181217,000000,10.9284,11.1665,10.6716,11.0895,30616.719922822,0
+FRBA.US,D,20181218,000000,11.2495,11.2495,11.0558,11.1092,28763.338953513,0
+FRBA.US,D,20181219,000000,11.1764,11.2771,10.8149,10.8721,38486.756534716,0
+FRBA.US,D,20181220,000000,10.881,11.2574,10.5491,11.0134,40727.819050308,0
+FRBA.US,D,20181221,000000,11.0134,11.2574,10.8997,11.2574,91163.872331441,0
+FRBA.US,D,20181224,000000,11.2298,11.5914,11.1852,11.2041,15152.98367589,0
+FRBA.US,D,20181226,000000,11.2041,11.7336,11.2041,11.536,34676.747813536,0
+FRBA.US,D,20181227,000000,11.4402,11.8482,11.1566,11.3255,136859.68362498,0
+FRBA.US,D,20181228,000000,11.4213,12.2275,10.959,11.3937,29403.064116049,0
+FRBA.US,D,20181231,000000,11.4036,11.6101,11.0548,11.4886,47542.106699345,0
+FRBA.US,D,20190102,000000,11.3937,11.4688,11.2376,11.3739,40824.992492718,0
+FRBA.US,D,20190103,000000,11.296,11.3739,11.286,11.286,16542.766347032,0
+FRBA.US,D,20190104,000000,11.4213,11.4213,11.1852,11.2673,35793.230177899,0
+FRBA.US,D,20190107,000000,11.2574,11.286,11.2209,11.2771,79247.978955852,0
+FRBA.US,D,20190108,000000,11.3454,11.3739,11.2396,11.2771,63977.577370382,0
+FRBA.US,D,20190109,000000,11.2771,11.2771,11.1379,11.1852,17143.014798589,0
+FRBA.US,D,20190110,000000,11.1379,11.2209,10.8543,10.9284,19861.846739367,0
+FRBA.US,D,20190111,000000,10.7772,10.881,10.719,10.8049,86509.669329322,0
+FRBA.US,D,20190114,000000,10.7101,10.8909,10.7101,10.7476,143083.84505605,0
+FRBA.US,D,20190115,000000,10.7575,11.0795,10.719,10.8247,31757.495647787,0
+FRBA.US,D,20190116,000000,10.8049,10.955,10.795,10.8247,27400.886313049,0
+FRBA.US,D,20190117,000000,10.7674,11.1379,10.7674,10.8247,74838.734006475,0
+FRBA.US,D,20190118,000000,10.8149,11.0608,10.8049,10.881,85918.53088799,0
+FRBA.US,D,20190122,000000,10.8909,11.0224,10.7674,10.8049,30066.070415829,0
+FRBA.US,D,20190123,000000,10.8632,11.1912,10.7674,10.8346,24924.987978297,0
+FRBA.US,D,20190124,000000,10.8444,11.3937,10.7575,10.881,32138.091630562,0
+FRBA.US,D,20190125,000000,10.8149,10.955,10.7852,10.8909,45930.647112704,0
+FRBA.US,D,20190128,000000,10.6627,10.8346,10.4641,10.558,39255.034063773,0
+FRBA.US,D,20190129,000000,10.6242,10.6814,10.4641,10.5125,17157.185925607,0
+FRBA.US,D,20190130,000000,10.5027,10.7101,10.3781,10.5027,386835.32755597,0
+FRBA.US,D,20190131,000000,10.474,10.6913,10.4067,10.6537,38152.722826429,0
+FRBA.US,D,20190201,000000,10.6627,10.7674,10.5481,10.5678,22978.482460011,0
+FRBA.US,D,20190204,000000,10.4937,10.6242,10.4937,10.5865,49419.781029257,0
+FRBA.US,D,20190205,000000,10.6242,10.6242,10.5758,10.5865,12913.945607014,0
+FRBA.US,D,20190206,000000,10.6142,10.7081,10.5224,10.5481,16170.268151125,0
+FRBA.US,D,20190207,000000,10.634,10.634,10.5224,10.5323,9949.1433901351,0
+FRBA.US,D,20190208,000000,10.5827,10.6439,10.5401,10.5678,26971.703609069,0
+FRBA.US,D,20190211,000000,10.5955,10.7388,10.5481,10.634,149070.13399789,0
+FRBA.US,D,20190212,000000,10.7239,10.8454,10.5768,10.6627,24485.683040734,0
+FRBA.US,D,20190213,000000,10.6913,10.8059,10.5955,10.6439,19659.402067679,0
+FRBA.US,D,20190214,000000,10.6439,10.6913,10.5865,10.5865,15774.488817974,0
+FRBA.US,D,20190215,000000,10.6627,10.8109,10.6439,10.7002,742830.2338269,0
+FRBA.US,D,20190219,000000,10.7101,10.9947,10.7101,10.9947,142832.81366315,0
+FRBA.US,D,20190220,000000,10.9294,11.0233,10.9294,11.0044,436274.34082904,0
+FRBA.US,D,20190221,000000,10.9758,11.0421,10.9463,10.9947,47925.739352195,0
+FRBA.US,D,20190222,000000,10.9947,11.0144,10.9463,10.9947,23480.5452458,0
+FRBA.US,D,20190225,000000,10.9947,11.0044,10.9294,10.9463,98116.834580585,0
+FRBA.US,D,20190226,000000,10.9463,11.0233,10.9196,11.0144,395991.90005644,0
+FRBA.US,D,20190227,000000,11.0233,11.0421,11.0044,11.0144,29453.675283971,0
+FRBA.US,D,20190228,000000,11.0144,11.0421,10.9758,10.9947,17960.89127221,0
+FRBA.US,D,20190301,000000,11.0144,11.0421,10.9857,11.0421,17855.620042932,0
+FRBA.US,D,20190304,000000,11.0233,11.1112,10.9373,11.0331,13361.348331446,0
+FRBA.US,D,20190305,000000,11.0044,11.1586,10.956,11.0717,12818.79661132,0
+FRBA.US,D,20190306,000000,11.0618,11.1685,10.7684,10.7684,18994.371321181,0
+FRBA.US,D,20190307,000000,10.6627,10.7782,10.634,10.6913,24059.53700683,0
+FRBA.US,D,20190308,000000,10.634,10.7585,10.5768,10.6963,29272.487302811,0
+FRBA.US,D,20190311,000000,10.7002,10.8553,10.5471,10.8356,18698.802100515,0
+FRBA.US,D,20190312,000000,10.8356,11.0144,10.6814,10.8642,37939.143697797,0
+FRBA.US,D,20190313,000000,10.8919,11.1112,10.8919,10.966,41789.641353315,0
+FRBA.US,D,20190314,000000,10.956,11.0144,10.9294,10.9463,23837.86009133,0
+FRBA.US,D,20190315,000000,10.956,11.0044,10.9294,10.9758,90827.814176438,0
+FRBA.US,D,20190318,000000,10.9758,11.0233,10.9216,10.9857,8829.6243556973,0
+FRBA.US,D,20190319,000000,10.9373,10.966,10.796,10.8642,18776.743299116,0
+FRBA.US,D,20190320,000000,10.8731,10.8731,10.7388,10.7388,11829.854390121,0
+FRBA.US,D,20190321,000000,10.7575,11.1586,10.5481,10.5768,46693.86352497,0
+FRBA.US,D,20190322,000000,10.5125,10.5481,10.3593,10.3593,34869.07025164,0
+FRBA.US,D,20190325,000000,10.2922,10.5401,10.1973,10.4167,20912.53458543,0
+FRBA.US,D,20190326,000000,10.4552,10.8158,10.4552,10.7002,6753.5542475309,0
+FRBA.US,D,20190327,000000,10.7101,10.882,10.5955,10.7684,18303.022767365,0
+FRBA.US,D,20190328,000000,10.8356,10.8356,10.7338,10.7388,8536.0795817489,0
+FRBA.US,D,20190329,000000,10.882,10.966,10.6676,10.956,99476.250550974,0
+FRBA.US,D,20190401,000000,10.9294,10.9758,10.8415,10.9294,33898.348050894,0
+FRBA.US,D,20190402,000000,10.9373,11.1388,10.8553,10.9373,19746.453276503,0
+FRBA.US,D,20190403,000000,11.0331,11.0915,10.8593,10.9196,11988.773457397,0
+FRBA.US,D,20190404,000000,10.9947,10.9947,10.7101,10.8553,19528.825254439,0
+FRBA.US,D,20190405,000000,10.8356,10.961,10.7388,10.8642,25890.649062252,0
+FRBA.US,D,20190408,000000,10.8553,10.971,10.8059,10.8503,12938.238967617,0
+FRBA.US,D,20190409,000000,10.7684,10.7782,10.6814,10.6814,11464.441757725,0
+FRBA.US,D,20190410,000000,10.6913,10.8454,10.6537,10.796,22487.554131168,0
+FRBA.US,D,20190411,000000,10.8256,10.882,10.7862,10.8256,24089.903707582,0
+FRBA.US,D,20190412,000000,10.8553,10.9196,10.8158,10.8356,11566.676316927,0
+FRBA.US,D,20190415,000000,10.9096,10.9294,10.796,10.8256,7665.567493488,0
+FRBA.US,D,20190416,000000,10.9096,10.9463,10.796,10.8642,38384.521975512,0
+FRBA.US,D,20190417,000000,10.965,10.965,10.7081,10.8454,16492.15517911,0
+FRBA.US,D,20190418,000000,10.796,10.9373,10.7288,10.7782,10075.67130994,0
+FRBA.US,D,20190422,000000,10.8158,10.8158,10.6152,10.6913,12285.354901421,0
+FRBA.US,D,20190423,000000,10.8642,10.8642,10.7388,10.7684,16907.166756072,0
+FRBA.US,D,20190424,000000,10.6913,10.8454,10.6814,10.7486,7757.6798191062,0
+FRBA.US,D,20190425,000000,10.7288,10.7388,10.6044,10.6537,21475.330772724,0
+FRBA.US,D,20190426,000000,10.7733,10.8919,10.6439,10.8642,13517.230728646,0
+FRBA.US,D,20190429,000000,10.719,11.0678,10.719,10.9096,26864.407933074,0
+FRBA.US,D,20190430,000000,10.8642,11.0233,10.7061,10.8454,53895.832720292,0
+FRBA.US,D,20190501,000000,10.6627,10.9196,10.6439,10.7388,23677.928800696,0
+FRBA.US,D,20190502,000000,10.8376,10.8731,10.5678,10.5678,24376.362918021,0
+FRBA.US,D,20190503,000000,10.6291,10.8059,10.6291,10.8059,21020.842484784,0
+FRBA.US,D,20190506,000000,10.7388,10.9007,10.5678,10.8158,7829.5476775557,0
+FRBA.US,D,20190507,000000,10.8158,10.8158,10.6913,10.6913,14235.909313141,0
+FRBA.US,D,20190508,000000,10.7002,10.8158,10.7002,10.719,5462.9694655162,0
+FRBA.US,D,20190509,000000,10.719,10.8454,10.7002,10.7388,35546.247678439,0
+FRBA.US,D,20190510,000000,10.6044,10.8405,10.6044,10.7684,49636.396827964,0
+FRBA.US,D,20190513,000000,10.6439,10.8553,10.6242,10.6242,18087.419192017,0
+FRBA.US,D,20190514,000000,10.7585,10.8158,10.7002,10.7862,21418.646264651,0
+FRBA.US,D,20190515,000000,10.719,10.9106,10.6044,10.719,42031.562735983,0
+FRBA.US,D,20190516,000000,10.7388,10.9017,10.7388,10.7684,36244.681795764,0
+FRBA.US,D,20190517,000000,10.6814,10.882,10.6814,10.7388,37111.144990591,0
+FRBA.US,D,20190520,000000,10.7684,10.8553,10.6913,10.7585,27606.367654813,0
+FRBA.US,D,20190521,000000,10.7002,10.8356,10.6537,10.796,45832.461446936,0
+FRBA.US,D,20190522,000000,10.7782,10.796,10.7388,10.7388,8880.2355236194,0
+FRBA.US,D,20190523,000000,10.6537,10.7288,10.634,10.6814,24533.25753858,0
+FRBA.US,D,20190524,000000,10.7585,10.8731,10.6489,10.7486,27162.001600456,0
+FRBA.US,D,20190528,000000,10.796,10.8682,10.6489,10.7288,59286.934327358,0
+FRBA.US,D,20190529,000000,10.6627,10.8059,10.6627,10.7002,23729.552191977,0
+FRBA.US,D,20190530,000000,10.7684,10.7862,10.6537,10.7288,26319.831766232,0
+FRBA.US,D,20190531,000000,10.634,10.7684,10.634,10.6716,25355.182905636,0
+FRBA.US,D,20190603,000000,10.7486,10.7486,10.5391,10.6142,32854.745768338,0
+FRBA.US,D,20190604,000000,10.719,10.719,10.5865,10.7101,23612.134282397,0
+FRBA.US,D,20190605,000000,10.6716,10.7684,10.558,10.5955,14953.575674277,0
+FRBA.US,D,20190606,000000,10.5865,10.7684,10.5865,10.6242,111431.62063755,0
+FRBA.US,D,20190607,000000,10.6044,10.6716,10.6044,10.6627,10322.6538094,0
+FRBA.US,D,20190610,000000,10.7388,10.8059,10.6439,10.7782,19642.194270585,0
+FRBA.US,D,20190611,000000,10.882,10.882,10.7585,10.8356,12191.218129086,0
+FRBA.US,D,20190612,000000,10.8553,11.1122,10.8039,11.1122,12789.442133927,0
+FRBA.US,D,20190613,000000,11.1981,11.1981,10.9957,11.0242,14937.380100541,0
+FRBA.US,D,20190614,000000,11.0678,11.2238,10.8919,11.1882,28510.283113902,0
+FRBA.US,D,20190617,000000,11.1319,11.1497,10.9106,10.9473,13786.482141992,0
+FRBA.US,D,20190618,000000,11.1319,11.1319,10.9383,11.0924,8652.4852679697,0
+FRBA.US,D,20190619,000000,11.1221,11.1497,11.0252,11.0825,4322.1937405511,0
+FRBA.US,D,20190620,000000,11.1398,11.1398,10.9156,10.9206,14018.281291075,0
+FRBA.US,D,20190621,000000,10.8256,11.0154,10.7486,10.9017,255196.69201382,0
+FRBA.US,D,20190624,000000,10.9304,11.0924,10.8356,10.9017,12820.821058038,0
+FRBA.US,D,20190625,000000,10.6913,11.0054,10.6913,10.957,10360.106073663,0
+FRBA.US,D,20190626,000000,10.9304,11.0054,10.7585,10.8059,6869.9599337519,0
+FRBA.US,D,20190627,000000,10.7684,10.9867,10.5017,10.9106,47610.937887719,0
+FRBA.US,D,20190628,000000,10.9106,11.2613,10.9106,11.1882,140808.36694627,0
+FRBA.US,D,20190701,000000,11.1882,11.1882,10.967,11.0825,17220.955997189,0
+FRBA.US,D,20190702,000000,11.0628,11.1784,11.0628,11.1319,20488.412998242,0
+FRBA.US,D,20190703,000000,11.0875,11.1882,11.0875,11.1784,8942.9933718429,0
+FRBA.US,D,20190705,000000,11.1221,11.1981,11.1221,11.1695,9602.9630015476,0
+FRBA.US,D,20190708,000000,11.0825,11.1695,11.0528,11.0924,7055.1968083469,0
+FRBA.US,D,20190709,000000,11.1398,11.1497,11.0341,11.1319,20400.349566057,0
+FRBA.US,D,20190710,000000,11.1882,11.1882,10.967,11.0628,21989.540238813,0
+FRBA.US,D,20190711,000000,11.0578,11.1072,11.0154,11.0825,19644.218717301,0
+FRBA.US,D,20190712,000000,11.1023,11.2061,11.0528,11.0727,19951.934618267,0
+FRBA.US,D,20190715,000000,11.1023,11.2061,10.9767,11.0054,12013.066818,0
+FRBA.US,D,20190716,000000,11.1122,11.1122,10.9473,10.9867,5226.1091996406,0
+FRBA.US,D,20190717,000000,10.9383,10.967,10.8139,10.8919,7356.8393691628,0
+FRBA.US,D,20190718,000000,10.8642,10.9254,10.8642,10.9206,17235.127124207,0
+FRBA.US,D,20190719,000000,10.8642,10.9473,10.7862,10.9017,8043.1268061872,0
+FRBA.US,D,20190722,000000,10.7684,10.9473,10.719,10.8919,13222.673731339,0
+FRBA.US,D,20190723,000000,10.8553,10.9383,10.8553,10.9383,18103.614765751,0
+FRBA.US,D,20190724,000000,10.9383,11.2426,10.9017,10.9767,19734.306596203,0
+FRBA.US,D,20190725,000000,10.6044,11.1497,10.6044,10.7862,6072.3279272988,0
+FRBA.US,D,20190726,000000,10.8919,11.0054,10.8454,10.882,13069.828004215,0
+FRBA.US,D,20190729,000000,10.8158,10.9473,10.8158,10.8356,20171.58708705,0
+FRBA.US,D,20190730,000000,10.9106,11.0341,10.7782,10.9206,16342.346122061,0
+FRBA.US,D,20190731,000000,10.8731,11.0528,10.8454,10.8454,25414.904083783,0
+FRBA.US,D,20190801,000000,10.7684,10.8642,10.5313,10.5313,37177.951732249,0
+FRBA.US,D,20190802,000000,10.5214,10.6627,10.4542,10.473,40282.440772594,0
+FRBA.US,D,20190805,000000,10.4444,10.4444,10.1776,10.1776,38093.001648281,0
+FRBA.US,D,20190806,000000,10.1776,10.3001,9.96611,10.0343,26560.740925541,0
+FRBA.US,D,20190807,000000,9.899,10.1588,9.85751,10.0343,30188.5494422,0
+FRBA.US,D,20190808,000000,10.1114,10.4454,9.98494,10.1964,25711.485527807,0
+FRBA.US,D,20190809,000000,10.2151,10.397,10.2151,10.2428,21493.550793176,0
+FRBA.US,D,20190812,000000,10.224,10.3496,9.95832,10.224,26282.37950197,0
+FRBA.US,D,20190813,000000,10.3496,10.387,10.1865,10.2151,16097.388069317,0
+FRBA.US,D,20190814,000000,10.0048,10.1776,9.93848,9.98494,12617.364162991,0
+FRBA.US,D,20190815,000000,9.98494,10.0966,9.8338,9.84171,12720.610945552,0
+FRBA.US,D,20190816,000000,9.97508,10.1964,9.88023,10.1964,28219.775010029,0
+FRBA.US,D,20190819,000000,10.2151,10.3199,10.1015,10.1688,15102.372507968,0
+FRBA.US,D,20190820,000000,10.1688,10.2052,10.0245,10.064,14421.146187736,0
+FRBA.US,D,20190821,000000,10.1776,10.1964,10.1015,10.1114,50972.531661109,0
+FRBA.US,D,20190822,000000,10.2052,10.2052,9.92865,9.97508,16993.205741539,0
+FRBA.US,D,20190823,000000,10.0048,10.1865,9.85158,9.90888,72069.290897775,0
+FRBA.US,D,20190826,000000,9.97508,9.99779,9.85158,9.9948,8538.1040284657,0
+FRBA.US,D,20190827,000000,9.9948,10.0048,9.89011,9.90888,34319.432968006,0
+FRBA.US,D,20190828,000000,9.85158,10.0541,9.85158,9.95732,9810.4687900284,0
+FRBA.US,D,20190829,000000,10.064,10.5975,9.90888,9.97508,21123.077043985,0
+FRBA.US,D,20190830,000000,10.5125,10.5125,9.91876,10.0927,5340.4904391446,0
+FRBA.US,D,20190903,000000,10.1588,10.474,9.88023,9.9474,28924.282467506,0
+FRBA.US,D,20190904,000000,10.0343,10.0541,9.899,9.98494,5839.516554857,0
+FRBA.US,D,20190905,000000,10.064,10.3781,10.064,10.1213,14284.496034346,0
+FRBA.US,D,20190906,000000,10.1964,10.2625,10.0146,10.0739,9734.5520381452,0
+FRBA.US,D,20190909,000000,10.0541,10.3781,10.0541,10.3199,18268.607173177,0
+FRBA.US,D,20190910,000000,10.3011,10.5599,10.1213,10.5027,12041.409072036,0
+FRBA.US,D,20190911,000000,10.5698,10.6646,10.397,10.5224,26422.066325434,0
+FRBA.US,D,20190912,000000,10.3396,10.9136,10.2972,10.876,27111.390432534,0
+FRBA.US,D,20190913,000000,10.9333,11.0361,10.8702,10.9501,30243.209503556,0
+FRBA.US,D,20190916,000000,10.8573,10.8949,10.6834,10.8079,19047.00693582,0
+FRBA.US,D,20190917,000000,10.7506,10.8573,10.6064,10.7802,22296.243916422,0
+FRBA.US,D,20190918,000000,10.798,10.8849,10.6064,10.7802,32093.55380279,0
+FRBA.US,D,20190919,000000,10.7506,10.876,10.6064,10.6262,16930.447893316,0
+FRBA.US,D,20190920,000000,10.5787,10.6459,10.3396,10.636,69344.385616846,0
+FRBA.US,D,20190923,000000,10.5224,10.6646,10.3496,10.4552,21176.724881983,0
+FRBA.US,D,20190924,000000,10.5501,10.5501,10.3011,10.3199,68943.545166902,0
+FRBA.US,D,20190925,000000,10.4552,10.5411,10.4167,10.4641,14483.90403596,0
+FRBA.US,D,20190926,000000,10.3396,10.5501,10.3011,10.3683,11223.532598414,0
+FRBA.US,D,20190927,000000,10.5125,10.5501,10.4266,10.4454,10524.086257731,0
+FRBA.US,D,20190930,000000,10.5027,10.5027,10.3199,10.3496,19113.813677477,0
+FRBA.US,D,20191001,000000,10.4454,10.4454,10.1213,10.1311,15435.393992895,0
+FRBA.US,D,20191002,000000,10.0827,10.2339,10.0048,10.0442,12348.112749645,0
+FRBA.US,D,20191003,000000,9.9948,10.1865,9.92865,10.0343,6090.5479477509,0
+FRBA.US,D,20191004,000000,10.0739,10.1311,10.0146,10.1213,8047.1756996209,0
+FRBA.US,D,20191007,000000,10.0541,10.224,10.0541,10.0927,5967.0566980208,0
+FRBA.US,D,20191008,000000,10.0739,10.0739,9.91184,9.96611,11258.96041596,0
+FRBA.US,D,20191009,000000,9.95732,9.96611,9.86146,9.93848,14396.852827134,0
+FRBA.US,D,20191010,000000,9.97508,10.1311,9.92865,9.97508,7849.7921447245,0
+FRBA.US,D,20191011,000000,10.0739,10.1865,9.96611,10.0927,20229.283818482,0
+FRBA.US,D,20191014,000000,10.0343,10.0739,9.84269,10.0343,6207.9658573302,0
+FRBA.US,D,20191015,000000,10.0343,10.2151,10.0245,10.1688,18235.203802349,0
+FRBA.US,D,20191016,000000,10.1311,10.2369,10.1164,10.1776,7089.612402534,0
+FRBA.US,D,20191017,000000,10.1716,10.2527,10.1311,10.1776,20011.655796415,0
+FRBA.US,D,20191018,000000,10.1114,10.224,10.0442,10.1688,34668.650026669,0
+FRBA.US,D,20191021,000000,10.1776,10.3297,10.1776,10.2823,42163.15177258,0
+FRBA.US,D,20191022,000000,10.2151,10.3396,10.2151,10.224,14680.275367497,0
+FRBA.US,D,20191023,000000,10.2625,10.5125,10.2625,10.474,53130.591861309,0
+FRBA.US,D,20191024,000000,10.5027,10.5027,10.3683,10.3683,10123.245807787,0
+FRBA.US,D,20191025,000000,10.3297,10.3781,10.2922,10.2922,10082.75687345,0
+FRBA.US,D,20191028,000000,10.4561,10.5274,10.3496,10.3593,10986.672332539,0
+FRBA.US,D,20191029,000000,10.2725,10.387,10.1964,10.1964,9495.6673255527,0
+FRBA.US,D,20191030,000000,10.1311,10.3109,10.0323,10.0541,15325.061646825,0
+FRBA.US,D,20191031,000000,10.0442,10.1114,10.0442,10.0927,15308.86607309,0
+FRBA.US,D,20191101,000000,10.2052,10.2151,10.0877,10.1688,21400.4262442,0
+FRBA.US,D,20191104,000000,10.1776,10.3496,10.1776,10.3109,15511.310744779,0
+FRBA.US,D,20191105,000000,10.4641,10.5027,10.3306,10.4454,19749.489946579,0
+FRBA.US,D,20191106,000000,10.4552,10.4809,10.2922,10.4167,13706.516496675,0
+FRBA.US,D,20191107,000000,10.4067,10.5411,10.3593,10.4641,6839.5932329985,0
+FRBA.US,D,20191108,000000,10.5323,10.5323,10.3129,10.4266,7673.6652803554,0
+FRBA.US,D,20191111,000000,10.3396,10.5027,10.3396,10.4552,10151.588061823,0
+FRBA.US,D,20191112,000000,10.387,10.5027,10.387,10.4454,11861.233314233,0
+FRBA.US,D,20191113,000000,10.387,10.4937,10.3543,10.4838,16877.812278676,0
+FRBA.US,D,20191114,000000,10.3781,10.5125,10.3593,10.4454,26361.332923928,0
+FRBA.US,D,20191115,000000,10.4937,10.4937,10.4167,10.4266,17257.396038093,0
+FRBA.US,D,20191118,000000,10.3593,10.474,10.1578,10.4354,14610.431955765,0
+FRBA.US,D,20191119,000000,10.4937,10.4937,10.3011,10.397,28138.797141354,0
+FRBA.US,D,20191120,000000,10.3396,10.4552,10.2132,10.2625,37500.850983591,0
+FRBA.US,D,20191121,000000,10.3199,10.3496,10.1401,10.3199,9082.680195308,0
+FRBA.US,D,20191122,000000,10.397,10.397,10.1203,10.1578,20617.977588124,0
+FRBA.US,D,20191125,000000,10.223,10.3496,10.1401,10.3109,35063.417136461,0
+FRBA.US,D,20191126,000000,10.2606,10.4937,10.1489,10.3781,73249.54333372,0
+FRBA.US,D,20191127,000000,10.4266,10.474,10.3496,10.4067,8090.7013040339,0
+FRBA.US,D,20191129,000000,10.0817,10.4937,10.0817,10.3781,9140.3769267392,0
+FRBA.US,D,20191202,000000,10.4937,10.4937,10.223,10.397,30499.302013242,0
+FRBA.US,D,20191203,000000,10.3496,10.3781,10.0729,10.1766,21437.878508462,0
+FRBA.US,D,20191204,000000,10.2329,10.3297,10.1104,10.1401,23816.603400803,0
+FRBA.US,D,20191205,000000,10.2428,10.2527,10.1578,10.2329,17183.503732926,0
+FRBA.US,D,20191206,000000,10.2527,10.5027,10.2043,10.474,47525.91112561,0
+FRBA.US,D,20191209,000000,10.4552,10.4977,10.2725,10.387,25312.669524581,0
+FRBA.US,D,20191210,000000,10.4354,10.4937,10.3406,10.4552,15744.12211722,0
+FRBA.US,D,20191211,000000,10.4067,10.5411,10.2625,10.5411,21295.155014921,0
+FRBA.US,D,20191212,000000,10.3593,10.8672,10.3593,10.8187,17835.375575763,0
+FRBA.US,D,20191213,000000,10.7812,11.0104,10.7615,10.8484,23248.746096716,0
+FRBA.US,D,20191216,000000,10.6943,10.962,10.6943,10.8583,24638.528767858,0
+FRBA.US,D,20191217,000000,10.7782,10.9817,10.7782,10.9433,17691.639858864,0
+FRBA.US,D,20191218,000000,11.0104,11.0775,10.8613,10.9433,27331.042901316,0
+FRBA.US,D,20191219,000000,11.0775,11.0775,10.8672,10.877,17245.249357791,0
+FRBA.US,D,20191220,000000,10.8385,10.8385,10.4552,10.7812,91576.859461685,0
+FRBA.US,D,20191223,000000,10.7812,10.7812,10.7131,10.7131,6428.6305494708,0
+FRBA.US,D,20191224,000000,10.6369,10.8286,10.6369,10.7131,7097.7101894015,0
+FRBA.US,D,20191226,000000,10.6746,10.6844,10.5411,10.6369,9372.1760758227,0
+FRBA.US,D,20191227,000000,10.5501,10.7713,10.5125,10.5224,29378.770755446,0
+FRBA.US,D,20191230,000000,10.5224,10.6369,10.4552,10.5599,24891.584607469,0
+FRBA.US,D,20191231,000000,10.5885,10.6172,10.5224,10.5885,8955.1400521442,0
+FRBA.US,D,20200102,000000,10.722,10.722,10.4067,10.5224,15117.555858344,0
+FRBA.US,D,20200103,000000,10.4067,10.5323,10.1203,10.397,21422.695158085,0
+FRBA.US,D,20200106,000000,10.3109,10.3683,10.1578,10.2922,16800.883303435,0
+FRBA.US,D,20200107,000000,10.3011,10.3011,10.1855,10.1855,6405.3494122266,0
+FRBA.US,D,20200108,000000,10.1954,10.3109,10.0827,10.1104,33716.147846374,0
+FRBA.US,D,20200109,000000,10.2329,10.2329,10.0817,10.1578,6997.5000769157,0
+FRBA.US,D,20200110,000000,10.1678,10.2823,10.1302,10.2823,27767.311168805,0
+FRBA.US,D,20200113,000000,10.3496,10.3496,10.1855,10.2043,11692.192013374,0
+FRBA.US,D,20200114,000000,10.1401,10.2527,10.0817,10.1855,73446.926888615,0
+FRBA.US,D,20200115,000000,10.1401,10.3109,10.1401,10.2043,12622.425279782,0
+FRBA.US,D,20200116,000000,10.2725,10.2922,10.2043,10.2329,19487.324096743,0
+FRBA.US,D,20200117,000000,10.3109,10.3199,10.1578,10.1578,20168.550416975,0
+FRBA.US,D,20200121,000000,10.2329,10.2329,10.063,10.0729,18876.953411601,0
+FRBA.US,D,20200122,000000,10.1954,10.1954,10.063,10.063,5952.8855710026,0
+FRBA.US,D,20200123,000000,10.0729,10.1391,9.98404,10.0729,49269.971972208,0
+FRBA.US,D,20200124,000000,10.057,10.1104,9.96512,9.96512,11464.441757725,0
+FRBA.US,D,20200127,000000,9.86936,10.0432,9.83973,9.90789,17770.593280824,0
+FRBA.US,D,20200128,000000,9.94244,9.95633,9.86936,9.89801,16661.19647997,0
+FRBA.US,D,20200129,000000,9.88814,9.89801,9.80317,9.89801,78277.256755106,0
+FRBA.US,D,20200130,000000,10.3011,10.3011,9.96512,10.1954,14835.14554134,0
+FRBA.US,D,20200131,000000,10.1401,10.387,9.98404,10.2527,71122.862057631,0
+FRBA.US,D,20200203,000000,10.2527,10.397,10.2527,10.3396,45588.51561755,0
+FRBA.US,D,20200204,000000,10.387,10.4266,10.3011,10.3011,9105.9613325522,0
+FRBA.US,D,20200205,000000,10.3781,10.4354,10.3011,10.3496,13457.509550499,0
+FRBA.US,D,20200206,000000,10.3593,10.4552,10.3496,10.397,44964.986028751,0
+FRBA.US,D,20200207,000000,10.3297,10.4937,10.3219,10.3593,8039.0779127533,0
+FRBA.US,D,20200210,000000,10.4552,10.4937,10.2852,10.397,19240.341597282,0
+FRBA.US,D,20200211,000000,10.474,10.5362,10.3199,10.4067,6362.836031172,0
+FRBA.US,D,20200212,000000,10.4641,10.5224,10.3593,10.3593,8499.6395408449,0
+FRBA.US,D,20200213,000000,10.3593,10.4067,10.3396,10.3781,8947.0422652766,0
+FRBA.US,D,20200214,000000,10.3781,10.474,10.3733,10.387,14466.696238866,0
+FRBA.US,D,20200218,000000,10.4266,10.4641,10.1954,10.2823,20400.349566057,0
+FRBA.US,D,20200219,000000,10.3593,10.3593,10.2142,10.2329,5953.897794361,0
+FRBA.US,D,20200220,000000,10.2142,10.3496,10.1805,10.3496,59007.560680428,0
+FRBA.US,D,20200221,000000,10.397,10.474,10.2329,10.3199,22924.834622014,0
+FRBA.US,D,20200224,000000,10.2428,10.2428,10.0422,10.0422,31452.816416896,0
+FRBA.US,D,20200225,000000,9.97309,10.0995,9.86838,9.9069,17599.527533246,0
+FRBA.US,D,20200226,000000,9.98305,9.99779,9.85849,9.92666,18662.362059611,0
+FRBA.US,D,20200227,000000,9.86838,10.0995,9.64808,9.64808,28330.107356099,0
+FRBA.US,D,20200228,000000,9.45642,9.5226,9.25349,9.36849,50381.393219778,0
+FRBA.US,D,20200302,000000,9.37836,9.71723,9.37836,9.71723,69520.512481215,0
+FRBA.US,D,20200303,000000,9.56015,10.0028,9.408,9.64808,46646.289027124,0
+FRBA.US,D,20200304,000000,9.81996,9.84862,9.37836,9.64808,38924.037025563,0
+FRBA.US,D,20200305,000000,9.5226,9.60856,9.23462,9.34982,201609.58741786,0
+FRBA.US,D,20200306,000000,9.23462,9.90888,9.17664,9.44653,78254.987841219,0
+FRBA.US,D,20200309,000000,9.0808,9.0808,8.58111,8.74431,84117.785533321,0
+FRBA.US,D,20200310,000000,9.01361,9.78242,8.58111,8.72515,49413.707689106,0
+FRBA.US,D,20200311,000000,8.57143,8.71557,7.97571,8.11975,183447.26369732,0
+FRBA.US,D,20200312,000000,7.7643,8.19681,6.89946,7.31271,67203.53321374,0
+FRBA.US,D,20200313,000000,7.78346,8.02382,7.62993,7.83167,63840.927216993,0
+FRBA.US,D,20200316,000000,7.13963,10.062,5.81374,6.38999,61340.735521638,0
+FRBA.US,D,20200317,000000,6.38999,8.48508,6.38999,8.48508,69972.976322439,0
+FRBA.US,D,20200318,000000,6.25554,7.36062,6.00578,6.85155,101933.92886527,0
+FRBA.US,D,20200319,000000,6.84167,8.06226,6.78417,7.14941,57270.58539734,0
+FRBA.US,D,20200320,000000,7.07245,7.07245,5.7753,6.16909,86077.449955265,0
+FRBA.US,D,20200323,000000,6.13066,7.19258,5.88081,6.69753,84866.830818569,0
+FRBA.US,D,20200324,000000,6.63035,6.92831,6.53422,6.92831,111346.59387543,0
+FRBA.US,D,20200325,000000,6.80344,7.3222,6.54391,6.87062,52551.600100279,0
+FRBA.US,D,20200326,000000,6.88978,7.15899,6.84167,7.11089,92314.770289991,0
+FRBA.US,D,20200327,000000,6.87062,7.06296,6.34208,6.34208,40947.47151909,0
+FRBA.US,D,20200330,000000,6.31333,6.80344,6.24605,6.45757,44822.262535209,0
+FRBA.US,D,20200331,000000,6.48622,6.78417,6.01537,6.66888,82458.751448832,0
+FRBA.US,D,20200401,000000,6.17868,7.40875,5.82312,5.86175,105988.8956392,0
+FRBA.US,D,20200402,000000,5.88081,6.38999,5.88081,6.16909,50025.090597606,0
+FRBA.US,D,20200403,000000,6.10202,6.22462,5.84258,5.86175,24386.485151606,0
+FRBA.US,D,20200406,000000,6.09233,6.67837,5.98663,6.6015,62625.246963503,0
+FRBA.US,D,20200407,000000,6.68815,7.22617,6.3565,6.45757,77044.368704521,0
+FRBA.US,D,20200408,000000,6.66888,6.73863,6.34208,6.67837,37713.417888864,0
+FRBA.US,D,20200409,000000,6.82251,7.07482,6.82251,6.92831,57764.55039626,0
+FRBA.US,D,20200413,000000,6.84167,6.94758,6.19814,6.38999,75655.598256738,0
+FRBA.US,D,20200414,000000,6.55359,7.02444,6.53422,6.77449,48357.958726251,0
+FRBA.US,D,20200415,000000,6.48622,6.59202,6.10202,6.15003,36521.018772619,0
+FRBA.US,D,20200416,000000,6.16909,6.68281,5.76562,6.03464,96871.799849701,0
+FRBA.US,D,20200417,000000,6.18836,6.717,6.18836,6.46705,56846.463810152,0
+FRBA.US,D,20200420,000000,6.28449,6.64943,6.09233,6.48622,29967.88475006,0
+FRBA.US,D,20200421,000000,6.28449,6.52484,6.2748,6.28449,10367.191637173,0
+FRBA.US,D,20200422,000000,6.42862,6.67837,6.18836,6.57286,18076.284735073,0
+FRBA.US,D,20200423,000000,6.4381,6.72648,6.26532,6.46705,81280.523459606,0
+FRBA.US,D,20200424,000000,6.40955,6.83228,6.23656,6.72648,23371.225123088,0
+FRBA.US,D,20200427,000000,6.72648,7.16858,6.18362,6.57286,79520.267039273,0
+FRBA.US,D,20200428,000000,6.72648,6.85155,6.15951,6.40955,45239.298558888,0
+FRBA.US,D,20200429,000000,6.64943,7.68743,6.64943,7.44717,72573.378130279,0
+FRBA.US,D,20200430,000000,7.21649,7.97571,7.16858,7.61047,57357.636606167,0
+FRBA.US,D,20200501,000000,7.39916,7.52887,6.98591,7.30303,37701.271208563,0
+FRBA.US,D,20200504,000000,7.14941,7.66827,6.96664,7.45695,68503.228005981,0
+FRBA.US,D,20200505,000000,7.62993,7.62993,7.09171,7.09171,53116.420734291,0
+FRBA.US,D,20200506,000000,7.35095,7.55278,6.99559,7.11089,45923.561549196,0
+FRBA.US,D,20200507,000000,7.2075,7.44855,6.99509,7.05299,32530.834293637,0
+FRBA.US,D,20200508,000000,7.22666,7.57402,7.12056,7.15919,49071.576193953,0
+FRBA.US,D,20200511,000000,7.03363,7.23624,6.80215,6.96605,78846.12628255,0
+FRBA.US,D,20200512,000000,7.03363,7.04331,6.42585,6.4548,38059.598277453,0
+FRBA.US,D,20200513,000000,6.33902,6.45954,6.26175,6.37764,37832.860245161,0
+FRBA.US,D,20200514,000000,6.27144,6.35818,6.03039,6.25208,56918.331668601,0
+FRBA.US,D,20200515,000000,6.31008,6.5609,6.19429,6.5609,24993.819166672,0
+FRBA.US,D,20200518,000000,6.74426,7.2075,6.74426,7.09161,45092.526171913,0
+FRBA.US,D,20200519,000000,6.96605,6.96605,6.68638,6.76363,24709.384402949,0
+FRBA.US,D,20200520,000000,6.89868,7.13973,6.66721,7.06276,20027.851370151,0
+FRBA.US,D,20200521,000000,6.98541,7.30372,6.81183,6.88889,24552.48978239,0
+FRBA.US,D,20200522,000000,7.04331,7.14961,6.72974,7.14961,17646.089807735,0
+FRBA.US,D,20200526,000000,7.32309,7.60296,7.13104,7.49676,21486.465229667,0
+FRBA.US,D,20200527,000000,7.62232,7.9118,7.54517,7.86338,48164.624064788,0
+FRBA.US,D,20200528,000000,7.97927,7.97927,7.28456,7.35194,25074.797035348,0
+FRBA.US,D,20200529,000000,7.33286,7.61244,7.1013,7.2075,14526.417417013,0
+FRBA.US,D,20200601,000000,7.30372,7.30372,6.94689,6.99509,30104.53490345,0
+FRBA.US,D,20200602,000000,7.03363,7.03363,6.83111,6.86963,18773.70662904,0
+FRBA.US,D,20200603,000000,7.06276,7.46772,6.91794,7.36172,41724.859058374,0
+FRBA.US,D,20200604,000000,7.21689,7.59684,6.97583,7.44855,39487.845436215,0
+FRBA.US,D,20200605,000000,7.65128,8.19641,7.65128,7.94064,42413.170942115,0
+FRBA.US,D,20200608,000000,8.05642,8.05642,7.86338,7.92128,32236.27729633,0
+FRBA.US,D,20200609,000000,7.77654,7.84412,7.41002,7.60296,23476.496352366,0
+FRBA.US,D,20200610,000000,7.70907,7.70907,7.2075,7.23624,18127.908126354,0
+FRBA.US,D,20200611,000000,7.06276,7.06276,6.4548,6.76363,55947.609467855,0
+FRBA.US,D,20200612,000000,7.12056,7.12056,6.75375,6.85046,26192.291623068,0
+FRBA.US,D,20200615,000000,6.60911,6.87931,6.60911,6.85046,32816.281280718,0
+FRBA.US,D,20200616,000000,7.09161,7.16877,6.78002,7.03363,36265.938486291,0
+FRBA.US,D,20200617,000000,7.07225,7.07225,6.59953,6.59953,16232.013775991,0
+FRBA.US,D,20200618,000000,6.52238,6.64289,6.31965,6.33902,21441.927401895,0
+FRBA.US,D,20200619,000000,6.37764,6.58018,6.31965,6.49353,74058.309797115,0
+FRBA.US,D,20200622,000000,6.48365,6.73458,6.48365,6.73458,23248.746096716,0
+FRBA.US,D,20200623,000000,6.73458,6.86963,6.60911,6.67659,39385.610877013,0
+FRBA.US,D,20200624,000000,6.58985,6.67659,6.37764,6.50291,37689.124528262,0
+FRBA.US,D,20200625,000000,6.44512,6.60911,6.44512,6.60911,17229.053784056,0
+FRBA.US,D,20200626,000000,6.55132,6.71531,6.12672,6.1364,152038.98510819,0
+FRBA.US,D,20200629,000000,6.28122,6.50291,6.1846,6.35818,35365.059697277,0
+FRBA.US,D,20200630,000000,6.27144,6.4548,6.22323,6.2908,34389.276379738,0
+FRBA.US,D,20200701,000000,6.25208,6.33754,6.20396,6.27144,42931.429301638,0
+FRBA.US,D,20200702,000000,6.38723,6.48365,6.36795,6.4066,52437.218860774,0
+FRBA.US,D,20200706,000000,6.49353,6.6189,6.46438,6.49353,39372.451973353,0
+FRBA.US,D,20200707,000000,6.41618,6.42585,6.12672,6.15575,32037.881518075,0
+FRBA.US,D,20200708,000000,6.17502,6.26175,6.05934,6.21345,44237.197434029,0
+FRBA.US,D,20200709,000000,6.27144,6.27144,6.04945,6.06902,43088.323922196,0
+FRBA.US,D,20200710,000000,6.15575,6.3487,6.0785,6.3487,9895.4955521376,0
+FRBA.US,D,20200713,000000,6.4066,6.4066,6.23588,6.35818,13367.421671596,0
+FRBA.US,D,20200714,000000,6.26175,6.45767,6.1846,6.42585,10244.7126108,0
+FRBA.US,D,20200715,000000,6.52238,6.85995,6.42585,6.66721,58113.767454924,0
+FRBA.US,D,20200716,000000,6.58018,6.67659,6.35818,6.42585,16636.903119367,0
+FRBA.US,D,20200717,000000,6.36795,6.57059,6.3487,6.48365,13669.064232413,0
+FRBA.US,D,20200720,000000,6.42585,6.42585,6.21345,6.22323,7174.6391646431,0
+FRBA.US,D,20200721,000000,6.31965,6.69121,6.31965,6.67659,10705.274238892,0
+FRBA.US,D,20200722,000000,6.58018,6.65743,6.42585,6.48365,13384.62946869,0
+FRBA.US,D,20200723,000000,6.42585,6.61059,6.42585,6.53195,11638.544175376,0
+FRBA.US,D,20200724,000000,6.42585,6.58018,6.27144,6.27144,10852.046625866,0
+FRBA.US,D,20200727,000000,6.27144,6.41618,6.27144,6.41618,17279.664951978,0
+FRBA.US,D,20200728,000000,6.36795,6.64755,6.36795,6.4066,11585.908560738,0
+FRBA.US,D,20200729,000000,6.36795,6.65743,6.36795,6.49353,19396.223994483,0
+FRBA.US,D,20200730,000000,6.42585,6.5126,6.42585,6.46438,9444.0439342721,0
+FRBA.US,D,20200731,000000,6.43553,6.43553,6.08808,6.3003,62213.272056617,0
+FRBA.US,D,20200803,000000,6.31008,6.47406,6.31008,6.47406,11773.169882049,0
+FRBA.US,D,20200804,000000,6.39681,6.50776,6.37764,6.44512,10517.000694221,0
+FRBA.US,D,20200805,000000,6.47406,6.66868,6.20396,6.28122,54629.694655162,0
+FRBA.US,D,20200806,000000,6.21316,6.3974,6.21316,6.23272,13675.137572563,0
+FRBA.US,D,20200807,000000,6.21316,6.40432,6.10666,6.3974,35458.184246255,0
+FRBA.US,D,20200810,000000,6.36825,6.56713,6.36825,6.504,33912.519177912,0
+FRBA.US,D,20200811,000000,6.63975,6.7658,6.59133,6.60092,80282.47122818,0
+FRBA.US,D,20200812,000000,6.7076,7.10495,6.7076,7.07591,44101.559503999,0
+FRBA.US,D,20200813,000000,7.06633,7.06633,6.85313,6.9791,9670.7819665633,0
+FRBA.US,D,20200814,000000,6.91112,7.01782,6.7077,7.01782,10484.609546751,0
+FRBA.US,D,20200817,000000,6.8724,7.0276,6.73676,6.73676,22421.759612868,0
+FRBA.US,D,20200818,000000,6.73676,6.78516,6.52831,6.60092,16611.597535406,0
+FRBA.US,D,20200819,000000,6.62047,6.67847,6.47001,6.65426,21831.633394895,0
+FRBA.US,D,20200820,000000,6.57197,6.635,6.43613,6.5526,12052.543528979,0
+FRBA.US,D,20200821,000000,6.57197,6.57197,6.21316,6.2908,94912.135427755,0
+FRBA.US,D,20200824,000000,6.31017,6.57207,6.17452,6.44591,28081.100409923,0
+FRBA.US,D,20200825,000000,6.44591,6.62047,6.25198,6.3974,16936.521233466,0
+FRBA.US,D,20200826,000000,6.40106,6.4555,6.2908,6.32953,34976.365927635,0
+FRBA.US,D,20200827,000000,6.3974,6.53295,6.37814,6.48463,12562.704101634,0
+FRBA.US,D,20200828,000000,6.41193,6.48463,6.38772,6.48463,14933.331207108,0
+FRBA.US,D,20200831,000000,6.43613,6.49442,6.3004,6.31985,60981.396229392,0
+FRBA.US,D,20200901,000000,6.31985,6.49442,6.28122,6.49442,43811.051400125,0
+FRBA.US,D,20200902,000000,6.45559,6.54283,6.3974,6.49442,36780.14795238,0
+FRBA.US,D,20200903,000000,6.42645,6.67847,6.42645,6.62047,40230.817381313,0
+FRBA.US,D,20200904,000000,6.67847,7.01782,6.3004,6.67847,42176.31067624,0
+FRBA.US,D,20200908,000000,6.68825,6.77548,6.54283,6.6592,23181.939355059,0
+FRBA.US,D,20200909,000000,6.6592,6.73676,6.53305,6.68825,21761.789983163,0
+FRBA.US,D,20200910,000000,6.6592,6.6592,6.52356,6.52356,7772.8631694829,0
+FRBA.US,D,20200911,000000,6.5526,6.59627,6.31985,6.45559,21747.618856146,0
+FRBA.US,D,20200914,000000,6.43613,6.78516,6.43613,6.62047,24586.905376577,0
+FRBA.US,D,20200915,000000,6.72698,6.72698,6.49442,6.59133,10825.728818548,0
+FRBA.US,D,20200916,000000,6.59133,6.78516,6.59133,6.6592,17396.070638199,0
+FRBA.US,D,20200917,000000,6.59133,6.67847,6.59133,6.6592,11127.371379363,0
+FRBA.US,D,20200918,000000,6.72698,6.9791,6.58155,6.91112,104254.95702618,0
+FRBA.US,D,20200921,000000,6.83367,6.83367,6.31017,6.31985,40333.051940515,0
+FRBA.US,D,20200922,000000,6.36825,6.36825,6.04837,6.15517,30064.045969111,0
+FRBA.US,D,20200923,000000,6.23272,6.23272,5.86422,5.90305,29834.271266745,0
+FRBA.US,D,20200924,000000,5.96123,6.08186,5.87389,5.95145,27466.680831348,0
+FRBA.US,D,20200925,000000,5.90305,6.49442,5.90305,6.00975,11112.188028986,0
+FRBA.US,D,20200928,000000,6.10666,6.24724,6.01942,6.15517,18315.169447665,0
+FRBA.US,D,20200929,000000,6.26167,6.26167,5.95145,6.04837,6374.9827114733,0
+FRBA.US,D,20200930,000000,6.06802,6.06802,5.9225,6.00975,10775.117650625,0
+FRBA.US,D,20201001,000000,6.00975,6.14538,5.96123,6.05825,23529.131967006,0
+FRBA.US,D,20201002,000000,6.21316,6.26996,6.08966,6.2423,10196.125889595,0
+FRBA.US,D,20201005,000000,6.25198,6.53305,6.04165,6.46527,16762.418815815,0
+FRBA.US,D,20201006,000000,6.51368,6.80462,6.37814,6.60092,41419.167604125,0
+FRBA.US,D,20201007,000000,6.73676,6.88208,6.63016,6.7658,23945.155767325,0
+FRBA.US,D,20201008,000000,6.7658,6.95005,6.62047,6.90154,225968.74253879,0
+FRBA.US,D,20201009,000000,6.9209,6.98284,6.6592,6.8143,6951.9500257857,0
+FRBA.US,D,20201012,000000,6.9209,6.9209,6.72698,6.79475,6246.430344951,0
+FRBA.US,D,20201013,000000,6.75602,6.98868,6.69783,6.77548,4711.8997335516,0
+FRBA.US,D,20201014,000000,6.63006,6.78516,6.62047,6.63975,8998.6656565572,0
+FRBA.US,D,20201015,000000,6.62047,6.8724,6.62047,6.78516,9391.4083196331,0
+FRBA.US,D,20201016,000000,6.75602,6.8724,6.66888,6.7076,9856.0188411583,0
+FRBA.US,D,20201019,000000,6.72698,6.78991,6.7076,6.72698,4565.1273465774,0
+FRBA.US,D,20201020,000000,6.77548,6.95943,6.77548,6.83367,11016.026809934,0
+FRBA.US,D,20201021,000000,6.86262,6.94028,6.8143,6.91112,11893.624461704,0
+FRBA.US,D,20201022,000000,6.93058,7.21145,6.93058,7.06633,24014.999179058,0
+FRBA.US,D,20201023,000000,7.12442,7.25037,7.10959,7.25037,18952.870163485,0
+FRBA.US,D,20201026,000000,7.05655,7.17293,6.90154,6.9791,16344.370568777,0
+FRBA.US,D,20201027,000000,7.32793,7.68655,7.23111,7.57026,36166.740597165,0
+FRBA.US,D,20201028,000000,7.46357,7.6089,7.26984,7.41536,31314.141816789,0
+FRBA.US,D,20201029,000000,7.36685,7.6575,6.8724,7.6089,45966.074930249,0
+FRBA.US,D,20201030,000000,7.5509,7.6088,7.20207,7.26006,42590.310029843,0
+FRBA.US,D,20201102,000000,7.3958,8.20036,7.3958,7.98707,126353.81738771,0
+FRBA.US,D,20201103,000000,8.19068,8.72366,8.19068,8.65599,66549.636924186,0
+FRBA.US,D,20201104,000000,8.48143,9.04979,8.18574,8.52984,59728.263711639,0
+FRBA.US,D,20201105,000000,8.41326,8.77306,8.41326,8.74382,20660.490969177,0
+FRBA.US,D,20201106,000000,8.71468,8.87521,8.2382,8.25756,25190.19049821,0
+FRBA.US,D,20201109,000000,8.705,9.64314,8.52025,8.66608,76897.596317548,0
+FRBA.US,D,20201110,000000,8.79253,9.72809,8.79253,9.4732,55818.044877974,0
+FRBA.US,D,20201111,000000,9.44456,9.44456,9.15233,9.35673,22374.185115021,0
+FRBA.US,D,20201112,000000,9.3186,9.3186,8.65639,8.69521,26193.303846426,0
+FRBA.US,D,20201113,000000,8.85081,9.23985,8.80241,8.94813,14847.29222164,0
+FRBA.US,D,20201116,000000,9.1134,9.49592,9.01628,9.04544,31223.041714529,0
+FRBA.US,D,20201117,000000,9.0648,9.24736,8.7537,8.98705,26511.141980977,0
+FRBA.US,D,20201118,000000,9.0648,9.51569,8.94813,8.97736,13680.198689356,0
+FRBA.US,D,20201119,000000,9.0065,9.06964,8.99673,9.01628,13150.80587289,0
+FRBA.US,D,20201120,000000,8.84123,8.95781,8.78275,8.92876,30515.497586978,0
+FRBA.US,D,20201123,000000,9.04544,9.19609,8.87037,9.02588,33696.915602564,0
+FRBA.US,D,20201124,000000,9.16211,9.42578,8.88015,8.98705,78872.444089869,0
+FRBA.US,D,20201125,000000,8.98705,9.23018,8.87037,9.17179,19988.374659171,0
+FRBA.US,D,20201127,000000,9.12318,9.14463,8.91898,9.02588,8661.5952781958,0
+FRBA.US,D,20201130,000000,9.04544,9.27888,8.99673,9.03566,21872.122329234,0
+FRBA.US,D,20201201,000000,9.09413,9.16893,8.94813,9.08436,21963.222431493,0
+FRBA.US,D,20201202,000000,9.10372,9.2205,8.98705,9.03566,23535.205307155,0
+FRBA.US,D,20201203,000000,9.01628,9.09413,8.92876,8.98705,20601.782014388,0
+FRBA.US,D,20201204,000000,9.03566,9.2205,9.03566,9.20103,20042.022497169,0
+FRBA.US,D,20201207,000000,9.12318,9.31277,9.0648,9.24963,16123.705876637,0
+FRBA.US,D,20201208,000000,9.12318,9.44456,9.0405,9.42578,43698.694607337,0
+FRBA.US,D,20201209,000000,9.2691,9.5305,9.2691,9.42578,28530.527581072,0
+FRBA.US,D,20201210,000000,9.34685,9.48408,9.23985,9.33727,15052.773563404,0
+FRBA.US,D,20201211,000000,9.23985,9.31761,9.2205,9.31761,8547.2140386917,0
+FRBA.US,D,20201214,000000,9.31761,9.4732,9.07448,9.17179,29895.004668252,0
+FRBA.US,D,20201215,000000,9.25942,9.73599,9.13286,9.59966,48711.224678347,0
+FRBA.US,D,20201216,000000,9.67869,9.69845,9.38627,9.43468,25107.188182817,0
+FRBA.US,D,20201217,000000,9.49592,9.49592,9.25942,9.3666,17633.943127433,0
+FRBA.US,D,20201218,000000,9.3666,9.56015,8.94813,8.96768,98717.083032142,0
+FRBA.US,D,20201221,000000,8.98705,9.31761,8.91898,9.31761,20216.124914822,0
+FRBA.US,D,20201222,000000,9.2691,9.39615,9.03566,9.24963,25334.938438468,0
+FRBA.US,D,20201223,000000,9.23018,9.3675,9.14264,9.2691,17888.011190403,0
+FRBA.US,D,20201224,000000,9.35673,9.3666,9.2205,9.25942,4985.2000403312,0
+FRBA.US,D,20201228,000000,9.42578,9.64905,9.2691,9.60953,21787.095567124,0
+FRBA.US,D,20201229,000000,9.66882,9.66882,9.35673,9.38627,16922.350106448,0
+FRBA.US,D,20201230,000000,9.33727,9.38627,9.16211,9.25942,23839.884538047,0
+FRBA.US,D,20201231,000000,9.23601,9.37638,9.07448,9.12318,26122.448211335,0
+FRBA.US,D,20210104,000000,9.10372,9.37638,9.03566,9.24963,59694.86034081,0
+FRBA.US,D,20210105,000000,9.21071,9.33727,9.05521,9.05521,34354.860785551,0
+FRBA.US,D,20210106,000000,9.09413,9.7844,9.08436,9.1134,67722.803796621,0
+FRBA.US,D,20210107,000000,9.18158,9.67869,9.16695,9.44456,37371.286393711,0
+FRBA.US,D,20210108,000000,9.4159,9.61942,9.23985,9.29845,16580.218611294,0
+FRBA.US,D,20210111,000000,9.1134,9.49296,8.93835,9.45443,47863.993727331,0
+FRBA.US,D,20210112,000000,9.49889,9.64905,9.49296,9.64905,12441.237298621,0
+FRBA.US,D,20210113,000000,9.56015,9.63424,9.29845,9.29845,18087.419192017,0
+FRBA.US,D,20210114,000000,9.30783,9.4159,9.28372,9.35673,9924.8500295324,0
+FRBA.US,D,20210115,000000,9.32738,9.72809,9.23985,9.29845,20430.716266811,0
+FRBA.US,D,20210119,000000,9.31761,9.31761,9.12921,9.23985,31845.559079971,0
+FRBA.US,D,20210120,000000,9.31761,9.31761,9.23985,9.23985,16694.599850799,0
+FRBA.US,D,20210121,000000,9.23985,9.23985,8.87037,8.87037,53778.414810712,0
+FRBA.US,D,20210122,000000,8.80241,9.42578,8.76328,9.42578,56057.941813925,0
+FRBA.US,D,20210125,000000,9.37638,9.54038,9.27888,9.5305,31323.251827016,0
+FRBA.US,D,20210126,000000,9.5305,9.5799,9.39615,9.40602,34625.124422255,0
+FRBA.US,D,20210127,000000,9.25942,9.25942,8.53972,8.90921,57987.239535117,0
+FRBA.US,D,20210128,000000,9.07448,9.32738,8.93835,9.31761,23553.425327608,0
+FRBA.US,D,20210129,000000,9.20103,9.25448,8.80241,8.80241,37243.746250548,0
+FRBA.US,D,20210201,000000,8.91898,9.10372,8.80241,8.82168,44084.351706905,0
+FRBA.US,D,20210202,000000,8.92876,9.46333,8.92876,9.3666,45458.951027669,0
+FRBA.US,D,20210203,000000,9.2691,9.57002,9.24963,9.57002,40156.925076146,0
+FRBA.US,D,20210204,000000,9.52063,10.1459,9.48308,10.1459,32564.237664466,0
+FRBA.US,D,20210205,000000,10.1549,10.2992,10.0265,10.2803,34212.137292011,0
+FRBA.US,D,20210208,000000,10.6409,11.7593,10.5036,11.2722,205132.12470525,0
+FRBA.US,D,20210209,000000,12.3233,12.7225,10.6983,10.8553,95823.136450355,0
+FRBA.US,D,20210210,000000,10.9027,11.0204,10.6024,10.6794,54243.025332237,0
+FRBA.US,D,20210211,000000,10.8454,11.1852,10.3563,10.5333,51728.662509865,0
+FRBA.US,D,20210212,000000,10.4266,10.6567,10.2398,10.3179,57990.276205193,0
+FRBA.US,D,20210216,000000,10.8454,10.9136,10.5135,10.8158,75398.493523693,0
+FRBA.US,D,20210217,000000,10.8652,11.0993,10.6794,10.6794,46071.346159528,0
+FRBA.US,D,20210218,000000,10.6983,10.7665,10.1539,10.1638,53133.628531384,0
+FRBA.US,D,20210219,000000,10.1726,10.4354,10.1726,10.3772,47507.691105158,0
+FRBA.US,D,20210222,000000,10.1441,10.3772,9.56706,10.2112,126913.57690493,0
+FRBA.US,D,20210223,000000,10.1045,10.5827,10.0847,10.5135,33845.712436254,0
+FRBA.US,D,20210224,000000,10.631,11.2346,10.631,11.2149,67555.786942478,0
+FRBA.US,D,20210225,000000,11.2544,11.3532,10.6509,10.6509,44789.87138774,0
+FRBA.US,D,20210226,000000,10.631,11.0401,10.2596,10.2892,58111.743008206,0
+FRBA.US,D,20210301,000000,10.796,11.2149,10.7121,11.1764,67610.447003834,0
+FRBA.US,D,20210302,000000,11.0795,11.1468,10.8059,10.8454,36130.30055626,0
+FRBA.US,D,20210303,000000,10.9817,11.5182,10.9817,11.3532,63264.972126038,0
+FRBA.US,D,20210304,000000,11.4204,11.9371,11.3532,11.7227,100746.59086582,0
+FRBA.US,D,20210305,000000,11.9569,12.7382,11.9569,12.6791,130164.83833225,0
+FRBA.US,D,20210308,000000,12.2898,12.6297,10.7131,11.1764,276606.22826825,0
+FRBA.US,D,20210309,000000,10.875,11.8018,10.8702,11.5667,75076.606495709,0
+FRBA.US,D,20210310,000000,11.5577,11.8502,11.4303,11.5083,76322.653449951,0
+FRBA.US,D,20210311,000000,11.5864,11.9855,11.5478,11.9855,43756.391338768,0
+FRBA.US,D,20210312,000000,12.357,12.8726,12.2108,12.844,128976.48810943,0
+FRBA.US,D,20210315,000000,12.9023,12.9023,12.4933,12.6691,105872.48995297,0
+FRBA.US,D,20210316,000000,12.6197,12.7482,11.2742,11.5765,156984.70843754,0
+FRBA.US,D,20210317,000000,11.6248,11.9569,11.6248,11.8798,96371.76151063,0
+FRBA.US,D,20210318,000000,11.9469,12.3955,11.6931,11.7523,88615.093914883,0
+FRBA.US,D,20210319,000000,11.7919,12.0417,11.4303,11.6348,240535.64889014,0
+FRBA.US,D,20210322,000000,11.7425,12.6988,11.7326,12.1415,180842.81299604,0
+FRBA.US,D,20210323,000000,12.0931,12.5713,10.8553,11.1092,292160.05239409,0
+FRBA.US,D,20210324,000000,11.3532,11.8215,10.9967,11.0895,81804.855159278,0
+FRBA.US,D,20210325,000000,10.9037,11.7326,10.7862,11.5864,191326.41031944,0
+FRBA.US,D,20210326,000000,11.8018,11.8018,11.2643,11.6733,70671.410439764,0
+FRBA.US,D,20210329,000000,11.8798,12.2799,11.2742,12.0547,193530.02057077,0
+FRBA.US,D,20210330,000000,12.1327,12.2799,11.8313,12.0744,58475.131193887,0
+FRBA.US,D,20210331,000000,12.1031,12.3373,11.6248,11.8699,117924.02125859,0
+FRBA.US,D,20210401,000000,11.782,11.9766,11.46,11.7523,65965.584046365,0
+FRBA.US,D,20210405,000000,11.7425,11.7425,11.2742,11.6348,127686.91555078,0
+FRBA.US,D,20210406,000000,11.5182,11.538,11.2149,11.3631,84709.93619801,0
+FRBA.US,D,20210407,000000,11.1764,11.5281,11.1379,11.2346,55215.771979701,0
+FRBA.US,D,20210408,000000,11.2346,11.3532,10.9817,11.1191,72185.696583996,0
+FRBA.US,D,20210409,000000,11.2248,11.294,11.0499,11.0895,51017.069488879,0
+FRBA.US,D,20210412,000000,11.1566,11.3532,11.0311,11.1191,45282.824163301,0
+FRBA.US,D,20210413,000000,11.0311,11.1191,10.9333,10.962,40874.591437282,0
+FRBA.US,D,20210414,000000,10.9423,11.2248,10.9423,11.0993,22679.876569271,0
+FRBA.US,D,20210415,000000,11.0795,11.2346,10.962,11.2149,30049.874842094,0
+FRBA.US,D,20210416,000000,11.2446,11.3137,10.9877,11.0795,47935.86158578,0
+FRBA.US,D,20210419,000000,11.0795,11.0895,10.8652,11.0499,44577.304482467,0
+FRBA.US,D,20210420,000000,11.0499,11.0499,10.5827,10.7762,54789.625945796,0
+FRBA.US,D,20210421,000000,10.6893,10.9235,10.6893,10.875,35075.563816763,0
+FRBA.US,D,20210422,000000,10.8256,11.0114,10.7665,10.7665,40172.108426522,0
+FRBA.US,D,20210423,000000,10.8652,10.9225,10.7665,10.8454,36444.089797377,0
+FRBA.US,D,20210426,000000,10.9136,11.0014,10.7862,10.8158,69244.17550436,0
+FRBA.US,D,20210427,000000,11.0697,11.6447,10.9393,11.4016,88812.477469779,0
+FRBA.US,D,20210428,000000,11.4787,11.8116,11.2051,11.5182,43456.77322467,0
+FRBA.US,D,20210429,000000,11.7029,11.8502,11.5133,11.8018,152746.52923575,0
+FRBA.US,D,20210430,000000,11.6931,12.513,11.6635,12.3767,104618.34521187,0
+FRBA.US,D,20210503,000000,12.4834,13.5079,11.86,12.9616,238045.57942837,0
+FRBA.US,D,20210504,000000,12.9616,13.0495,12.6394,12.8924,95294.755857247,0
+FRBA.US,D,20210505,000000,13.0109,13.0109,12.523,12.6108,44609.695629936,0
+FRBA.US,D,20210506,000000,12.6888,12.8816,12.5713,12.7857,60561.323535638,0
+FRBA.US,D,20210507,000000,12.7285,13.1681,12.7285,13.0603,83231.077871325,0
+FRBA.US,D,20210510,000000,13.3242,14.0858,13.2411,13.8516,295201.78358621,0
+FRBA.US,D,20210511,000000,13.7341,13.8912,13.09,13.5197,74202.045514014,0
+FRBA.US,D,20210512,000000,13.579,13.579,12.19,12.7382,215220.95491884,0
+FRBA.US,D,20210513,000000,12.6593,13.2995,12.3847,13.2648,68641.902606087,0
+FRBA.US,D,20210514,000000,13.3142,13.6759,13.3045,13.5691,127153.47384089,0
+FRBA.US,D,20210517,000000,13.3726,13.5691,13.1157,13.4713,77092.955425728,0
+FRBA.US,D,20210518,000000,13.4318,13.5099,13.0406,13.0603,34656.503346367,0
+FRBA.US,D,20210519,000000,12.8549,13.422,12.7382,13.3045,91875.465352427,0
+FRBA.US,D,20210520,000000,13.2648,13.6462,12.9724,13.5879,42110.516157941,0
+FRBA.US,D,20210521,000000,13.6462,13.6857,12.8836,13.5494,65463.521260577,0
+FRBA.US,D,20210524,000000,13.6759,13.6759,13.2164,13.4318,44269.5885815,0
+FRBA.US,D,20210525,000000,13.5197,13.5691,12.7857,12.8153,83464.901467124,0
+FRBA.US,D,20210526,000000,12.933,13.2748,12.8153,13.0999,40700.48901963,0
+FRBA.US,D,20210527,000000,13.2748,13.4417,13.2184,13.3726,25614.312085398,0
+FRBA.US,D,20210528,000000,13.4713,13.5277,13.0603,13.422,82499.240383171,0
+FRBA.US,D,20210601,000000,13.4417,13.5593,13.1779,13.5296,91839.025311523,0
+FRBA.US,D,20210602,000000,13.5394,13.5394,13.2362,13.4022,64891.615063056,0
+FRBA.US,D,20210603,000000,13.3626,13.3626,13.1087,13.2945,29875.772424443,0
+FRBA.US,D,20210604,000000,13.3142,13.3824,13.0021,13.3429,72740.394984422,0
+FRBA.US,D,20210607,000000,13.4516,13.9693,13.3529,13.8132,144974.67828962,0
+FRBA.US,D,20210608,000000,13.7441,13.9109,13.6857,13.7538,38850.144720396,0
+FRBA.US,D,20210609,000000,13.656,13.656,13.4417,13.579,30109.596020242,0
+FRBA.US,D,20210610,000000,13.5394,13.5394,13.3529,13.4417,45433.645443709,0
+FRBA.US,D,20210611,000000,13.4516,13.656,13.4516,13.5296,29058.908174177,0
+FRBA.US,D,20210614,000000,13.5978,13.658,13.3626,13.4614,37228.562900171,0
+FRBA.US,D,20210615,000000,13.5197,13.8813,13.3529,13.7341,32241.338413124,0
+FRBA.US,D,20210616,000000,13.6759,13.8132,13.412,13.7736,39541.493274213,0
+FRBA.US,D,20210617,000000,13.8319,13.8319,13.3873,13.5394,39486.833212857,0
+FRBA.US,D,20210618,000000,13.2264,13.3529,12.8549,13.0999,100519.85283352,0
+FRBA.US,D,20210621,000000,13.2164,13.5494,13.1977,13.3529,49969.418312892,0
+FRBA.US,D,20210622,000000,13.1878,14.0087,12.8736,13.5394,70929.527396168,0
+FRBA.US,D,20210623,000000,13.5691,13.8032,12.926,13.579,48014.815007738,0
+FRBA.US,D,20210624,000000,13.6363,13.8221,13.4901,13.7538,29068.018184404,0
+FRBA.US,D,20210625,000000,13.7638,13.9693,13.5593,13.7736,411843.31784966,0
+FRBA.US,D,20210628,000000,13.8132,14.0285,13.4318,13.5494,59900.341682575,0
+FRBA.US,D,20210629,000000,13.5593,13.6077,13.3529,13.422,23926.935746872,0
+FRBA.US,D,20210630,000000,13.3242,13.3726,13.2164,13.2362,20717.17547725,0
+FRBA.US,D,20210701,000000,13.3429,13.3775,13.1779,13.3045,24878.425703809,0
+FRBA.US,D,20210702,000000,13.3242,13.3242,12.8055,12.9922,28811.925674718,0
+FRBA.US,D,20210706,000000,12.9527,12.9922,12.6593,12.8351,38176.003963673,0
+FRBA.US,D,20210707,000000,12.7581,12.9625,12.7581,12.7956,30067.082639187,0
+FRBA.US,D,20210708,000000,12.5427,12.8638,12.3273,12.7482,54336.149881214,0
+FRBA.US,D,20210709,000000,12.9033,12.9824,12.8153,12.9033,28998.174772671,0
+FRBA.US,D,20210712,000000,12.8252,13.1581,12.7956,13.1187,22247.657195216,0
+FRBA.US,D,20210713,000000,13.1187,13.2461,12.7857,13.09,43442.602097651,0
+FRBA.US,D,20210714,000000,13.1779,13.1779,12.8638,13.0505,26933.239121448,0
+FRBA.US,D,20210715,000000,13.0021,13.2748,12.8826,13.2461,12041.409072036,0
+FRBA.US,D,20210716,000000,13.3429,13.4003,12.9625,13.0119,19915.494577364,0
+FRBA.US,D,20210719,000000,12.8153,12.9922,12.6108,12.8836,45950.891579873,0
+FRBA.US,D,20210720,000000,12.8549,13.5099,12.8549,13.1878,49753.814737544,0
+FRBA.US,D,20210721,000000,13.2945,13.6275,13.1928,13.2846,23774.090019748,0
+FRBA.US,D,20210722,000000,13.2718,13.2718,12.6791,13.1285,27109.365985818,0
+FRBA.US,D,20210723,000000,13.2362,13.3775,12.9922,13.09,23879.361249025,0
+FRBA.US,D,20210726,000000,13.0999,13.4516,12.7382,13.3339,45585.478947476,0
+FRBA.US,D,20210727,000000,13.1187,13.6857,12.8114,13.1285,20331.518377684,0
+FRBA.US,D,20210728,000000,13.2065,13.6857,12.9824,13.2748,13906.936721647,0
+FRBA.US,D,20210729,000000,13.1977,13.4417,13.0603,13.0801,34161.526124089,0
+FRBA.US,D,20210730,000000,13.0119,13.2648,12.9824,13.0258,14485.928482676,0
+FRBA.US,D,20210802,000000,13.09,13.579,12.8153,12.9625,22680.888792629,0
+FRBA.US,D,20210803,000000,13.0505,13.3045,12.4636,13.1483,29725.963367392,0
+FRBA.US,D,20210804,000000,12.9724,13.2085,12.9527,12.9824,23816.603400803,0
+FRBA.US,D,20210805,000000,13.1087,13.413,12.8973,13.3539,14993.052385256,0
+FRBA.US,D,20210806,000000,13.4723,13.7558,13.4526,13.6383,14886.768932619,0
+FRBA.US,D,20210809,000000,13.6284,13.6383,12.8055,12.933,43091.360592272,0
+FRBA.US,D,20210810,000000,12.9428,13.3054,12.9102,13.1483,24111.160398109,0
+FRBA.US,D,20210811,000000,12.9132,13.423,12.9132,13.3834,15986.043499889,0
+FRBA.US,D,20210812,000000,13.5701,13.5701,13.1483,13.2658,14518.319630147,0
+FRBA.US,D,20210813,000000,13.1285,13.3439,12.8153,13.1087,14073.953575789,0
+FRBA.US,D,20210816,000000,13.1483,13.2955,13.1187,13.1581,17700.749869091,0
+FRBA.US,D,20210817,000000,13.1187,13.2559,12.9625,13.2274,24348.020663985,0
+FRBA.US,D,20210818,000000,13.3973,13.3973,12.9724,12.9724,15013.296852426,0
+FRBA.US,D,20210819,000000,12.8933,13.0603,12.8836,13.0505,12475.652892809,0
+FRBA.US,D,20210820,000000,12.9625,13.1779,12.9625,13.1087,14612.456402482,0
+FRBA.US,D,20210823,000000,13.1087,13.2658,12.9527,13.0308,26873.517943301,0
+FRBA.US,D,20210824,000000,13.2905,13.2905,12.9824,13.0021,10518.012917579,0
+FRBA.US,D,20210825,000000,13.1285,13.3152,13.0308,13.0308,18770.669958964,0
+FRBA.US,D,20210826,000000,13.0308,13.2481,12.8549,12.8638,14133.674753938,0
+FRBA.US,D,20210827,000000,13.0021,13.3252,13.0021,13.2274,22230.449398123,0
+FRBA.US,D,20210830,000000,13.2559,13.3469,12.9922,12.9922,13902.887828214,0
+FRBA.US,D,20210831,000000,13.3439,13.3439,13.0119,13.0505,17057.98803648,0
+FRBA.US,D,20210901,000000,13.2174,13.3252,12.9824,13.1384,10154.6247319,0
+FRBA.US,D,20210902,000000,13.1384,13.2274,13.0119,13.2274,13873.533350818,0
+FRBA.US,D,20210903,000000,13.1681,13.1681,12.8836,13.0308,11935.125619399,0
+FRBA.US,D,20210907,000000,12.9824,13.1187,12.845,12.845,27249.052809282,0
+FRBA.US,D,20210908,000000,12.8351,12.8351,12.355,12.5022,65560.694702987,0
+FRBA.US,D,20210909,000000,12.5703,12.9132,12.5703,12.5803,19345.612826561,0
+FRBA.US,D,20210910,000000,12.7472,12.7472,12.5417,12.5417,14012.207950925,0
+FRBA.US,D,20210913,000000,12.7669,12.933,12.5506,12.7078,63897.611725066,0
+FRBA.US,D,20210914,000000,12.6484,12.6928,12.5506,12.5506,20714.138807175,0
+FRBA.US,D,20210915,000000,12.5506,12.8153,12.4726,12.7372,21103.844800176,0
+FRBA.US,D,20210916,000000,12.6583,12.845,12.5605,12.605,17869.79116995,0
+FRBA.US,D,20210917,000000,12.6978,12.9922,12.5605,12.933,60850.819416153,0
+FRBA.US,D,20210920,000000,12.7669,13.2678,12.5417,12.5703,94619.602877165,0
+FRBA.US,D,20210921,000000,12.6197,12.9033,12.6197,12.845,13619.46528785,0
+FRBA.US,D,20210922,000000,12.8836,13.2658,12.8351,13.0021,17528.671898155,0
+FRBA.US,D,20210923,000000,13.1384,13.3202,13.0119,13.2559,27938.376916382,0
+FRBA.US,D,20210924,000000,12.9922,13.4723,12.9922,13.2274,39377.513090145,0
+FRBA.US,D,20210927,000000,13.2758,13.668,13.2758,13.5109,38526.233245694,0
+FRBA.US,D,20210928,000000,13.5701,13.6185,13.3636,13.4032,13664.003115621,0
+FRBA.US,D,20210929,000000,13.4822,14.0888,13.4822,14.0888,31149.149409363,0
+FRBA.US,D,20210930,000000,14.0601,14.1086,13.8052,13.8052,19112.801454119,0
+FRBA.US,D,20211001,000000,13.903,13.903,13.2955,13.2955,40426.176489492,0
+FRBA.US,D,20211004,000000,13.3736,14.1086,13.1977,13.981,32969.127007843,0
+FRBA.US,D,20211005,000000,14.0987,14.2854,14.0809,14.158,39955.492627816,0
+FRBA.US,D,20211006,000000,14.2162,14.2656,13.7262,14.1866,22345.842860986,0
+FRBA.US,D,20211007,000000,14.2953,14.6519,14.1728,14.4613,23873.287908876,0
+FRBA.US,D,20211008,000000,14.5403,14.9018,14.4463,14.6963,48868.119298905,0
+FRBA.US,D,20211011,000000,14.8831,15.5786,14.8831,15.1182,82288.697924615,0
+FRBA.US,D,20211012,000000,15.1864,15.3336,14.8238,14.9216,23119.181506835,0
+FRBA.US,D,20211013,000000,14.8337,15.0353,14.7062,14.9809,13692.345369657,0
+FRBA.US,D,20211014,000000,15.0984,15.1666,14.7062,14.9018,28538.625367938,0
+FRBA.US,D,20211015,000000,15.0984,15.2892,14.7754,14.7754,57386.991083561,0
+FRBA.US,D,20211018,000000,14.2953,14.9118,14.072,14.7359,78847.138505909,0
+FRBA.US,D,20211019,000000,14.8337,15.0293,14.4623,14.9414,28335.168472891,0
+FRBA.US,D,20211020,000000,14.9809,15.0393,14.8435,14.892,37806.542437841,0
+FRBA.US,D,20211021,000000,14.8139,14.9512,14.6431,14.8041,12258.024870744,0
+FRBA.US,D,20211022,000000,14.7457,14.9859,14.5106,14.8732,18695.76543044,0
+FRBA.US,D,20211025,000000,14.7754,14.8831,14.4711,14.7941,32038.893741434,0
+FRBA.US,D,20211026,000000,14.7843,14.8831,14.5007,14.5986,23140.438197363,0
+FRBA.US,D,20211027,000000,14.4316,14.6381,13.4822,14.481,31809.119039068,0
+FRBA.US,D,20211028,000000,14.7162,14.8663,14.7162,14.8633,23026.056957858,0
+FRBA.US,D,20211029,000000,14.8732,14.892,14.7062,14.7359,18309.096107514,0
+FRBA.US,D,20211101,000000,14.7655,14.8386,14.2162,14.4909,44249.344114331,0
+FRBA.US,D,20211102,000000,14.5205,14.8337,14.1382,14.236,31081.330444347,0
+FRBA.US,D,20211103,000000,14.2557,14.569,14.0008,14.4216,37187.061742474,0
+FRBA.US,D,20211104,000000,14.5304,14.57,14.2647,14.57,46266.705267707,0
+FRBA.US,D,20211105,000000,14.56,15.2091,14.56,14.9632,37124.303894252,0
+FRBA.US,D,20211108,000000,14.9532,14.9632,14.3932,14.6973,37167.829498664,0
+FRBA.US,D,20211109,000000,14.3732,14.9927,14.2894,14.6776,28059.843719395,0
+FRBA.US,D,20211110,000000,14.7714,15.1794,14.5797,15.14,53884.698263348,0
+FRBA.US,D,20211111,000000,15.1014,15.1894,15.0026,15.0026,24562.612015975,0
+FRBA.US,D,20211112,000000,15.14,15.219,15.0026,15.0915,21095.747013308,0
+FRBA.US,D,20211115,000000,15.1597,15.2288,14.9799,15.1894,20014.692466492,0
+FRBA.US,D,20211116,000000,15.14,15.4155,14.9829,15.2486,38455.377610603,0
+FRBA.US,D,20211117,000000,15.3573,15.3573,14.8752,15.1301,47311.31977362,0
+FRBA.US,D,20211118,000000,15.0717,15.3177,14.9632,15.2288,36253.791805991,0
+FRBA.US,D,20211119,000000,15.1113,15.3079,15.0915,15.14,20788.031112341,0
+FRBA.US,D,20211122,000000,15.2388,15.5993,15.0817,15.14,32780.853463173,0
+FRBA.US,D,20211123,000000,15.1794,15.298,14.9433,15.2585,52733.800304799,0
+FRBA.US,D,20211124,000000,15.3761,15.4057,15.1449,15.3474,26368.418487437,0
+FRBA.US,D,20211126,000000,15.0026,15.1064,14.7072,14.7567,27679.247736621,0
+FRBA.US,D,20211129,000000,14.7567,14.8939,14.4613,14.5106,23750.808882504,0
+FRBA.US,D,20211130,000000,14.4129,14.481,14.1273,14.235,22222.351611255,0
+FRBA.US,D,20211201,000000,14.5304,14.9137,14.2647,14.2647,24323.727303382,0
+FRBA.US,D,20211202,000000,14.2647,14.9236,14.1273,14.8159,37431.007571859,0
+FRBA.US,D,20211203,000000,14.4613,14.7567,14.4415,14.5797,23305.430604789,0
+FRBA.US,D,20211206,000000,14.7665,14.9009,14.4079,14.57,36489.639848508,0
+FRBA.US,D,20211207,000000,14.7567,14.8081,14.4513,14.481,11274.143766336,0
+FRBA.US,D,20211208,000000,14.6489,14.6489,14.3239,14.56,10232.565930499,0
+FRBA.US,D,20211209,000000,14.5007,14.56,13.9209,14.0384,31208.870587511,0
+FRBA.US,D,20211210,000000,14.0779,14.3535,13.9693,14.1856,62159.62421862,0
+FRBA.US,D,20211213,000000,14.0384,14.3338,13.9011,14.1421,22510.835268412,0
+FRBA.US,D,20211214,000000,14.2054,14.5797,13.8715,14.235,49954.234962515,0
+FRBA.US,D,20211215,000000,14.2647,15.2239,13.8319,14.3932,34991.549278012,0
+FRBA.US,D,20211216,000000,14.1668,14.5304,14.1668,14.4316,32363.817439494,0
+FRBA.US,D,20211217,000000,14.4216,14.4216,14.0384,14.1767,54966.765033524,0
+FRBA.US,D,20211220,000000,13.655,13.989,13.5661,13.8418,25443.246337821,0
+FRBA.US,D,20211221,000000,13.8616,14.4513,13.8022,14.0878,28694.507765139,0
+FRBA.US,D,20211222,000000,13.9693,14.3635,13.6847,14.1471,31352.606304409,0
+FRBA.US,D,20211223,000000,14.1076,14.2844,12.8085,14.0087,15695.535396015,0
+FRBA.US,D,20211227,000000,13.8319,14.4129,13.7964,14.3437,22761.866661305,0
+FRBA.US,D,20211228,000000,14.3932,14.889,14.1273,14.2745,19444.810715687,0
+FRBA.US,D,20211229,000000,14.2547,14.4909,13.9209,14.3041,12100.118026826,0
+FRBA.US,D,20211230,000000,13.9307,14.3635,13.9307,14.1668,14119.50362692,0
+FRBA.US,D,20211231,000000,14.1856,14.6776,14.0087,14.2745,13662.990892261,0
+FRBA.US,D,20220103,000000,14.2647,14.6194,14.0334,14.4029,22991.641363671,0
+FRBA.US,D,20220104,000000,14.4216,14.5996,14.4216,14.4711,15646.948674809,0
+FRBA.US,D,20220105,000000,14.5403,14.8702,14.4029,14.4909,28164.102725315,0
+FRBA.US,D,20220106,000000,14.6578,14.6578,14.4513,14.56,20639.23427865,0
+FRBA.US,D,20220107,000000,14.6194,14.6776,14.4029,14.6194,19512.629680703,0
+FRBA.US,D,20220110,000000,14.56,14.7567,13.7291,14.3932,23653.635440093,0
+FRBA.US,D,20220111,000000,14.1619,14.3338,13.989,14.2152,13067.803557498,0
+FRBA.US,D,20220112,000000,14.1767,14.4216,13.9209,14.2647,29512.384238761,0
+FRBA.US,D,20220113,000000,14.2647,14.4395,14.0977,14.1076,26857.322369565,0
+FRBA.US,D,20220114,000000,14.1076,14.2943,13.8783,14.1856,20823.458929887,0
+FRBA.US,D,20220118,000000,14.0285,14.1955,13.7925,13.8616,32456.941988472,0
+FRBA.US,D,20220119,000000,13.8221,14.1174,13.4091,13.8715,79088.047665218,0
+FRBA.US,D,20220120,000000,14.2647,14.2647,13.5761,13.655,20038.985827094,0
+FRBA.US,D,20220121,000000,13.4387,13.989,13.4387,13.6749,38174.991740314,0
+FRBA.US,D,20220124,000000,13.5366,14.4415,13.5366,14.3732,58888.118324131,0
+FRBA.US,D,20220125,000000,14.3338,14.8356,13.7281,14.57,70219.9588219,0
+FRBA.US,D,20220126,000000,14.4613,14.8061,13.9011,14.1174,45737.312451242,0
+FRBA.US,D,20220127,000000,14.0581,14.56,14.0187,14.0285,13550.634099475,0
+FRBA.US,D,20220128,000000,14.0187,14.2054,13.9505,14.1955,21738.508845919,0
+FRBA.US,D,20220131,000000,14.0878,14.6194,14.0878,14.4129,34618.038858747,0
+FRBA.US,D,20220201,000000,14.3535,14.3535,13.999,14.0779,50392.527676721,0
+FRBA.US,D,20220202,000000,14.0779,14.157,13.9693,13.999,33883.164700516,0
+FRBA.US,D,20220203,000000,13.9307,14.2251,13.8221,13.9307,45694.799070187,0
+FRBA.US,D,20220204,000000,13.9693,14.1174,13.5859,14.0285,17419.351775444,0
+FRBA.US,D,20220207,000000,13.989,14.1273,13.9505,13.9505,23624.280962699,0
+FRBA.US,D,20220208,000000,13.9505,14.2647,13.9505,14.2054,23158.658217815,0
+FRBA.US,D,20220209,000000,14.2943,14.3635,14.0087,14.0681,27205.52720487,0
+FRBA.US,D,20220210,000000,13.9693,14.1866,13.8705,14.1076,40025.336039549,0
+FRBA.US,D,20220211,000000,13.9693,14.3051,13.9693,14.2261,19540.971934741,0
+FRBA.US,D,20220214,000000,14.2261,14.2656,14.0087,14.0581,23086.790359364,0
+FRBA.US,D,20220215,000000,14.2459,14.3248,14.0581,14.1273,32345.597419042,0
+FRBA.US,D,20220216,000000,14.2508,14.5126,14.2508,14.4139,60615.983596993,0
+FRBA.US,D,20220217,000000,14.6064,14.6064,14.3051,14.3742,21886.293456253,0
+FRBA.US,D,20220218,000000,14.3248,14.3941,14.2981,14.3742,16125.730323354,0
+FRBA.US,D,20220222,000000,14.5817,14.5817,14.3051,14.3248,18131.957019787,0
+FRBA.US,D,20220223,000000,14.483,14.483,14.2459,14.3248,21439.902955178,0
+FRBA.US,D,20220224,000000,14.2261,14.2261,13.8309,14.1076,50821.7103807,0
+FRBA.US,D,20220225,000000,14.2557,14.5719,13.999,14.4929,78846.12628255,0
+FRBA.US,D,20220228,000000,14.473,14.5423,14.2706,14.3941,100420.6549444,0
+FRBA.US,D,20220301,000000,14.5423,14.5423,13.989,14.1273,52741.898091667,0
+FRBA.US,D,20220302,000000,14.2557,14.7398,14.2557,14.4632,24445.194106395,0
+FRBA.US,D,20220303,000000,14.5917,14.6805,14.5027,14.6213,30428.446378151,0
+FRBA.US,D,20220304,000000,14.473,14.4929,14.2755,14.3248,37762.00461007,0
+FRBA.US,D,20220307,000000,14.3348,14.483,14.0187,14.0483,35024.952648841,0
+FRBA.US,D,20220308,000000,14.0878,14.1767,13.8606,13.9199,18167.384837332,0
+FRBA.US,D,20220309,000000,14.1174,14.1174,13.905,13.989,27807.800103144,0
+FRBA.US,D,20220310,000000,13.9297,14.0977,13.8606,13.989,18556.078606975,0
+FRBA.US,D,20220311,000000,14.0211,14.0928,13.8309,13.8803,20645.307618801,0
+FRBA.US,D,20220314,000000,13.8783,14.152,13.8783,13.9396,14800.729947153,0
+FRBA.US,D,20220315,000000,14.0285,14.0285,13.8309,13.9693,38822.814689718,0
+FRBA.US,D,20220316,000000,14.0581,14.2064,14.0581,14.1668,21210.128252812,0
+FRBA.US,D,20220317,000000,14.0977,14.1707,13.8507,13.9791,24992.806943313,0
+FRBA.US,D,20220318,000000,13.8902,13.9791,13.7469,13.9396,70010.428586703,0
+FRBA.US,D,20220321,000000,14.0087,14.0779,13.9593,14.0187,44213.916296785,0
+FRBA.US,D,20220322,000000,14.0878,14.2064,14.0384,14.1471,30642.025506783,0
+FRBA.US,D,20220323,000000,14.0878,14.1421,13.8902,13.9396,52813.765950116,0
+FRBA.US,D,20220324,000000,13.9791,14.157,13.9593,14.1174,17508.427430987,0
+FRBA.US,D,20220325,000000,14.1866,14.2261,14.0779,14.0779,23659.708780244,0
+FRBA.US,D,20220328,000000,14.0779,14.152,13.9693,14.1471,82170.267791676,0
+FRBA.US,D,20220329,000000,14.2854,14.3645,14.073,14.0878,33663.512231735,0
+FRBA.US,D,20220330,000000,14.1372,14.1372,13.939,13.9791,45603.698967928,0
+FRBA.US,D,20220331,000000,13.9791,14.0656,13.9791,14.0483,41618.575605738,0
+FRBA.US,D,20220401,000000,14.0483,14.1471,14.0483,14.1076,30935.570280732,0
+FRBA.US,D,20220404,000000,14.0779,14.1174,14.073,14.0779,40264.220752141,0
+FRBA.US,D,20220405,000000,14.0581,14.157,14.0581,14.0779,32643.191086425,0
+FRBA.US,D,20220406,000000,13.9593,14.0878,13.9396,13.9496,51483.704457122,0
+FRBA.US,D,20220407,000000,13.9791,13.989,13.7915,13.8309,39717.620138582,0
+FRBA.US,D,20220408,000000,13.7915,13.9396,13.7421,13.7915,24730.641093476,0
+FRBA.US,D,20220411,000000,13.8309,13.9446,13.7421,13.8309,24393.570715115,0
+FRBA.US,D,20220412,000000,13.8112,13.9693,13.7815,13.8012,22482.493014374,0
+FRBA.US,D,20220413,000000,14.0384,14.0384,13.8705,13.9297,19153.290388457,0
+FRBA.US,D,20220414,000000,13.9693,14.0087,13.7915,13.8803,20278.882763045,0
+FRBA.US,D,20220418,000000,14.0285,14.0285,13.8012,13.9002,26423.078548793,0
+FRBA.US,D,20220419,000000,13.8803,14.1965,13.8803,14.0977,26099.167074091,0
+FRBA.US,D,20220420,000000,14.1965,14.6015,14.1965,14.5027,22340.781744192,0
+FRBA.US,D,20220421,000000,14.9375,15.0857,14.4336,14.483,26379.55294438,0
+FRBA.US,D,20220422,000000,14.4702,14.6015,14.1273,14.1372,15703.633182883,0
+FRBA.US,D,20220425,000000,13.9396,13.9593,13.7518,13.9496,19444.810715687,0
+FRBA.US,D,20220426,000000,13.8507,13.9002,13.7321,13.8803,43177.399577739,0
+FRBA.US,D,20220427,000000,13.8902,14.0581,13.8803,14.0187,39746.974615976,0
+FRBA.US,D,20220428,000000,14.1668,14.3842,14.0285,14.3248,28719.8133491,0
+FRBA.US,D,20220429,000000,14.3348,14.473,14.0483,14.0878,45018.633866748,0
+FRBA.US,D,20220502,000000,14.1767,14.2162,13.9693,14.0285,49164.700742929,0
+FRBA.US,D,20220503,000000,14.0681,14.2557,13.9791,14.0779,45566.246703665,0
+FRBA.US,D,20220504,000000,14.1372,14.3002,14.0384,14.2557,22930.907962165,0
+FRBA.US,D,20220505,000000,14.1372,14.1372,13.8902,13.9496,30184.500548767,0
+FRBA.US,D,20220506,000000,13.989,13.989,13.8309,13.9693,34778.982372739,0
+FRBA.US,D,20220509,000000,13.8902,14.0384,13.7915,13.8803,36981.580400711,0
+FRBA.US,D,20220510,000000,13.9396,14.0779,13.7717,13.8012,28799.778994418,0
+FRBA.US,D,20220511,000000,13.8012,13.9743,13.7568,13.8507,32824.379067586,0
+FRBA.US,D,20220512,000000,13.8904,13.94,13.7019,13.9004,38354.301114615,0
+FRBA.US,D,20220513,000000,13.9102,14.069,13.7714,13.8308,65307.334183595,0
+FRBA.US,D,20220516,000000,13.7416,13.94,13.7416,13.8408,25758.681704583,0
+FRBA.US,D,20220517,000000,14.0094,14.0789,13.8706,13.9598,89654.967862729,0
+FRBA.US,D,20220518,000000,13.8308,13.9623,13.821,13.8507,31590.341615477,0
+FRBA.US,D,20220519,000000,13.8804,13.935,13.6126,13.6721,51758.249464939,0
+FRBA.US,D,20220520,000000,13.7714,13.94,13.5779,13.692,46792.368306803,0
+FRBA.US,D,20220523,000000,13.8408,13.93,13.6721,13.7217,33142.494443472,0
+FRBA.US,D,20220524,000000,13.5531,13.9202,13.5531,13.8507,69306.647444299,0
+FRBA.US,D,20220525,000000,13.8904,13.9004,13.7515,13.821,67176.972817317,0
+FRBA.US,D,20220526,000000,13.8804,14.0144,13.8507,13.93,57428.646744353,0
+FRBA.US,D,20220527,000000,14.0392,14.0888,13.9102,14.069,24977.565833352,0
+FRBA.US,D,20220531,000000,14.069,14.2377,14.0492,14.188,23928.350837286,0
+FRBA.US,D,20220601,000000,14.0293,14.2476,14.0094,14.1484,17348.835472903,0
+FRBA.US,D,20220602,000000,14.0888,14.4063,14.0293,14.3865,27228.187433945,0
+FRBA.US,D,20220603,000000,14.2377,14.4559,14.2377,14.4163,22775.323022203,0
+FRBA.US,D,20220606,000000,14.5452,14.6543,14.3775,14.6246,52507.112809874,0
+FRBA.US,D,20220607,000000,14.5155,14.8826,14.5155,14.704,38831.033768927,0
+FRBA.US,D,20220608,000000,14.575,14.575,14.3517,14.4261,21900.473246425,0
+FRBA.US,D,20220609,000000,14.3269,14.4956,14.0702,14.1285,19974.392691686,0
+FRBA.US,D,20220610,000000,14.0094,14.0194,13.8011,13.811,24470.596435637,0
+FRBA.US,D,20220613,000000,13.6126,13.93,13.6126,13.6324,35221.774498116,0
+FRBA.US,D,20220614,000000,13.6324,13.8606,13.563,13.7515,36171.208240954,0
+FRBA.US,D,20220615,000000,13.94,13.9896,13.8606,13.9004,17399.230045241,0
+FRBA.US,D,20220616,000000,13.5883,13.821,13.5233,13.7416,32819.969180512,0
+FRBA.US,D,20220617,000000,13.811,13.8706,13.5828,13.6721,83862.615718258,0
+FRBA.US,D,20220621,000000,13.7416,14.074,13.7416,13.9796,15848.085108693,0
+FRBA.US,D,20220622,000000,13.94,14.0988,13.8904,13.9202,22624.139305191,0
+FRBA.US,D,20220623,000000,14.1434,14.1434,13.8706,13.9102,25155.962619426,0
+FRBA.US,D,20220624,000000,13.8904,14.2476,13.8804,14.0094,100371.87761602,0
+FRBA.US,D,20220627,000000,14.1186,14.1186,13.8804,13.9102,24890.887168931,0
+FRBA.US,D,20220628,000000,13.9052,14.1384,13.8507,13.8804,16337.920351813,0
+FRBA.US,D,20220629,000000,13.821,13.8606,13.7515,13.821,24126.905452295,0
+FRBA.US,D,20220630,000000,13.7118,13.94,13.5927,13.8706,25396.8486752,0
+FRBA.US,D,20220701,000000,13.8507,14.059,13.8259,14.0392,15889.40865801,0
+FRBA.US,D,20220705,000000,13.95,13.95,13.7019,13.9102,26501.497700838,0
+FRBA.US,D,20220706,000000,13.821,13.9052,13.7812,13.7912,24842.508379487,0
+FRBA.US,D,20220707,000000,13.8011,13.8904,13.7515,13.7812,33743.197745734,0
+FRBA.US,D,20220708,000000,13.8854,13.9698,13.7118,13.8507,16547.561772737,0
+FRBA.US,D,20220711,000000,13.7664,13.8408,13.7118,13.7217,16312.723065645,0
+FRBA.US,D,20220712,000000,13.7714,13.811,13.7217,13.7316,10100.080187879,0
+FRBA.US,D,20220713,000000,13.6126,13.7019,13.5531,13.6027,9889.4308755084,0
+FRBA.US,D,20220714,000000,13.434,13.6424,13.434,13.5332,18676.228508273,0
+FRBA.US,D,20220715,000000,13.7416,14.059,13.7416,13.9996,23261.126699537,0
+FRBA.US,D,20220718,000000,13.7714,14.1682,13.7714,13.8606,20594.245931438,0
+FRBA.US,D,20220719,000000,14.059,14.3071,14.059,14.1285,13453.335031215,0
+FRBA.US,D,20220720,000000,14.0492,14.2476,14.0492,14.2476,15974.071539536,0
+FRBA.US,D,20220721,000000,14.1087,14.1632,13.9247,14.1285,15381.431368848,0
+FRBA.US,D,20220722,000000,14.1781,14.1781,14.059,14.069,12181.376025417,0
+FRBA.US,D,20220725,000000,13.95,14.2377,13.95,14.1583,15313.902641916,0
+FRBA.US,D,20220726,000000,14.1384,14.1781,13.8011,13.8011,12608.721998839,0
+FRBA.US,D,20220727,000000,14.2873,14.6543,14.2873,14.5155,26877.441210475,0
+FRBA.US,D,20220728,000000,14.5948,14.7635,14.4584,14.5353,33756.300334542,0
+FRBA.US,D,20220729,000000,14.6742,15.0512,14.6742,14.942,22855.954337943,0
+FRBA.US,D,20220801,000000,15.0512,15.0612,14.7635,15.0314,30858.612425136,0
+FRBA.US,D,20220802,000000,14.4659,15.0214,14.4659,14.8924,23298.418683066,0
+FRBA.US,D,20220803,000000,14.9862,15.0116,14.952,14.962,8633.5981328582,0
+FRBA.US,D,20220804,000000,15.0512,15.0512,14.823,14.8826,7082.4531963104,0
+FRBA.US,D,20220805,000000,14.9124,14.9718,14.9124,14.9222,6134.0273449189,0
+FRBA.US,D,20220808,000000,15.0909,15.2496,14.952,15.1108,16864.039687017,0
+FRBA.US,D,20220809,000000,15.1108,15.2993,15.0612,15.2893,12264.023124051,0
+FRBA.US,D,20220810,000000,15.3885,15.7156,15.3885,15.5473,20538.811901866,0
+FRBA.US,D,20220811,000000,15.7266,15.9955,15.6668,15.9357,38187.362904575,0
+FRBA.US,D,20220812,000000,15.9158,16.1449,15.9158,16.1349,27799.645162273,0
+FRBA.US,D,20220815,000000,15.9656,16.5134,15.9656,16.5134,24262.439516987,0
+FRBA.US,D,20220816,000000,16.3491,16.6973,16.3491,16.5931,11355.604839111,0
+FRBA.US,D,20220817,000000,16.4537,16.613,16.209,16.3541,43735.645162836,0
+FRBA.US,D,20220818,000000,16.4138,16.4834,16.3142,16.3839,11177.891129427,0
+FRBA.US,D,20220819,000000,16.1947,16.4463,16.1947,16.3043,20954.153226547,0
+FRBA.US,D,20220822,000000,16.0752,16.1847,15.7963,15.876,11472.072581051,0
+FRBA.US,D,20220823,000000,15.8262,15.9158,15.5373,15.5473,9245.1290325848,0
+FRBA.US,D,20220824,000000,15.5871,15.5871,15.3979,15.4676,8837.4919357962,0
+FRBA.US,D,20220825,000000,15.5971,15.7166,15.388,15.6369,13803.435484359,0
+FRBA.US,D,20220826,000000,15.7266,15.7266,15.2884,15.3382,15335.588710219,0
+FRBA.US,D,20220829,000000,15.2087,15.2286,14.9696,15.1489,10384.705645528,0
+FRBA.US,D,20220830,000000,15.1787,15.1888,14.9796,15.1091,8432.8669357819,0
+FRBA.US,D,20220831,000000,15.119,15.1589,14.88,14.9298,11027.286290712,0
+FRBA.US,D,20220901,000000,14.9298,14.9298,14.5314,14.7406,23576.685484704,0
+FRBA.US,D,20220902,000000,14.6957,14.7605,14.6957,14.7406,13143.786290787,0
+FRBA.US,D,20220906,000000,14.7206,14.89,14.631,14.631,9285.2903229088,0
+FRBA.US,D,20220907,000000,14.6808,14.87,14.5613,14.8402,11469.060484276,0
+FRBA.US,D,20220908,000000,14.7406,14.9696,14.7406,14.9696,42867.15725958,0
+FRBA.US,D,20220909,000000,14.9398,15.2087,14.88,15.2087,15808.487903785,0
+FRBA.US,D,20220912,000000,15.2186,15.7166,15.2186,15.5871,21622.838710442,0
+FRBA.US,D,20220913,000000,15.4079,15.5473,14.7953,14.9497,20483.262097498,0
+FRBA.US,D,20220914,000000,14.9099,14.9647,14.5613,14.5613,19286.455645843,0
+FRBA.US,D,20220915,000000,14.6708,14.9995,14.621,14.621,8632.6693551438,0
+FRBA.US,D,20220916,000000,14.5414,14.5414,14.1629,14.2127,39667.306453015,0
+FRBA.US,D,20220919,000000,14.2426,14.7206,14.2426,14.6908,11597.576613313,0
+FRBA.US,D,20220920,000000,14.621,14.7107,14.621,14.631,8734.0766132119,0
+FRBA.US,D,20220921,000000,14.7804,14.8745,14.4318,14.4816,21471.229839469,0
+FRBA.US,D,20220922,000000,14.4617,14.4617,14.0932,14.2027,8572.4274196578,0
+FRBA.US,D,20220923,000000,14.0434,14.1231,13.8641,14.0932,15634.790323133,0
+FRBA.US,D,20220926,000000,13.888,14.1928,13.888,14.0733,8203.9475809351,0
+FRBA.US,D,20220927,000000,14.0932,14.0932,13.6051,13.6848,24706.221775067,0
+FRBA.US,D,20220928,000000,13.7844,14.1031,13.655,13.9637,16476.169355421,0
+FRBA.US,D,20220929,000000,13.8143,14.0434,13.6948,13.9039,11529.302419762,0
+FRBA.US,D,20220930,000000,13.9936,13.9936,13.6151,13.6151,27324.737904192,0
+FRBA.US,D,20221003,000000,13.645,14.0334,13.635,13.9936,26113.875000923,0
+FRBA.US,D,20221004,000000,14.0434,14.2193,14.0035,14.143,27831.774194532,0
+FRBA.US,D,20221005,000000,14.1529,14.2426,14.0882,14.1529,18157.923387739,0
+FRBA.US,D,20221006,000000,13.9637,14.0633,13.9637,13.9737,4600.4758066142,0
+FRBA.US,D,20221007,000000,13.8641,13.884,13.3294,13.8243,15633.786290875,0
+FRBA.US,D,20221010,000000,13.8143,13.9438,13.7446,13.7745,8354.5524196501,0
+FRBA.US,D,20221011,000000,13.614,14.0434,13.614,13.9936,21091.705645907,0
+FRBA.US,D,20221012,000000,13.894,14.0434,13.894,13.9936,11571.471774603,0
+FRBA.US,D,20221013,000000,13.7446,14.4119,13.7446,14.4119,21658.983871733,0
+FRBA.US,D,20221014,000000,14.4119,14.4119,14.2724,14.3521,17250.278226416,0
+FRBA.US,D,20221017,000000,14.4418,14.4866,14.3372,14.4418,24943.173387978,0
+FRBA.US,D,20221018,000000,14.5414,14.5812,14.5115,14.5115,6502.1129034556,0
+FRBA.US,D,20221019,000000,14.4617,14.5414,14.3123,14.4418,13953.036290816,0
+FRBA.US,D,20221020,000000,14.382,14.3911,14.0035,14.1928,12058.427419781,0
+FRBA.US,D,20221021,000000,14.2326,14.641,14.0434,14.641,29973.375001059,0
+FRBA.US,D,20221024,000000,14.4617,14.7406,14.4617,14.6708,11449.983871372,0
+FRBA.US,D,20221025,000000,14.7406,14.87,14.641,14.8202,16003.270161856,0
+FRBA.US,D,20221026,000000,14.6708,14.8003,14.0634,14.6061,15713.104839265,0
+FRBA.US,D,20221027,000000,14.7704,15.3282,14.6908,15.1888,24075.68951698,0
+FRBA.US,D,20221028,000000,15.1688,15.7067,15.1688,15.6867,63068.286292552,0
+FRBA.US,D,20221031,000000,15.7565,15.7565,15.4676,15.6569,12919.887097231,0
+FRBA.US,D,20221101,000000,15.8361,15.9059,15.7166,15.7565,8263.185484163,0
+FRBA.US,D,20221102,000000,15.5772,16.1648,15.4627,15.4676,20308.560484589,0
+FRBA.US,D,20221103,000000,15.5174,15.5174,15.119,15.129,30357.919355912,0
+FRBA.US,D,20221104,000000,15.1037,15.1888,15.1037,15.129,16275.362903801,0
+FRBA.US,D,20221107,000000,15.139,15.3382,15.0095,15.0194,10511.213710049,0
+FRBA.US,D,20221108,000000,15.0394,15.0792,14.6908,14.88,15669.931452167,0
+FRBA.US,D,20221109,000000,14.91,14.91,14.61,14.61,5151,0
+FRBA.US,D,20221110,000000,14.97,14.99,14.88,14.92,31112,0
+FRBA.US,D,20221111,000000,15.09,15.09,14.82,14.96,11260,0
+FRBA.US,D,20221114,000000,15.1,15.15,14.945,15.04,13276,0
+FRBA.US,D,20221115,000000,15,15.43,14.81,15.21,20816,0
+FRBA.US,D,20221116,000000,15.0441,15.47,14.89,15.16,10229,0
+FRBA.US,D,20221117,000000,15.12,15.22,14.95,15.1,11856,0
+FRBA.US,D,20221118,000000,15.34,15.34,14.98,15.25,17913,0
+FRBA.US,D,20221121,000000,15.23,15.6156,15.12,15.34,9175,0
+FRBA.US,D,20221122,000000,15.57,15.57,15.34,15.36,20111,0
+FRBA.US,D,20221123,000000,15.53,15.63,15.26,15.43,12085,0
+FRBA.US,D,20221125,000000,15.5,15.84,15.43,15.46,2905,0
+FRBA.US,D,20221128,000000,15.26,15.46,14.99,15.2,11588,0
+FRBA.US,D,20221129,000000,15.13,15.13,14.99,14.99,4806,0
+FRBA.US,D,20221130,000000,15.01,15.41,14.68,15.34,17610,0
+FRBA.US,D,20221201,000000,15.34,16.16,15.34,16.13,21938,0
+FRBA.US,D,20221202,000000,15.99,16.08,15.8,16.08,18982,0
+FRBA.US,D,20221205,000000,15.86,15.86,15.11,15.32,12533,0
+FRBA.US,D,20221206,000000,15.73,15.73,15.23,15.59,44792,0
+FRBA.US,D,20221207,000000,15.51,15.64,15.01,15.3,9671,0
+FRBA.US,D,20221208,000000,15.404,15.404,15.2,15.31,5209,0
+FRBA.US,D,20221209,000000,15.56,15.56,15.02,15.02,4628,0
+FRBA.US,D,20221212,000000,15.03,15.14,14.71,14.93,11480,0
+FRBA.US,D,20221213,000000,15.23,15.59,15.04,15.31,27783,0
+FRBA.US,D,20221214,000000,14.48,14.48,13.17,13.81,511765,0
+FRBA.US,D,20221215,000000,13.55,13.8,13.33,13.63,69401,0
+FRBA.US,D,20221216,000000,13.39,13.94,13.39,13.86,119915,0
+FRBA.US,D,20221219,000000,13.8,14.19,13.62,13.91,60417,0
+FRBA.US,D,20221220,000000,13.8,13.9,13.6,13.67,30814,0
+FRBA.US,D,20221221,000000,13.75,14.12,13.68,13.99,35663,0
+FRBA.US,D,20221222,000000,13.42,13.94,13.42,13.76,31958,0
+FRBA.US,D,20221223,000000,13.76,14.06,13.68,14,153797,0
+FRBA.US,D,20221227,000000,14,14,13.5588,13.86,37132,0
+FRBA.US,D,20221228,000000,13.83,13.89,13.73,13.83,10514,0
+FRBA.US,D,20221229,000000,13.9175,13.94,13.56,13.62,28457,0
+FRBA.US,D,20221230,000000,13.7697,13.84,13.53,13.76,26668,0
+FRBA.US,D,20230103,000000,13.88,13.88,13.41,13.58,23369,0
+FRBA.US,D,20230104,000000,13.69,13.74,13.4,13.43,24497,0
+FRBA.US,D,20230105,000000,13.45,13.51,13.2432,13.44,13802,0
+FRBA.US,D,20230106,000000,13.55,13.59,13.28,13.47,33165,0
+FRBA.US,D,20230109,000000,13.58,13.58,13.32,13.43,30507,0
+FRBA.US,D,20230110,000000,13.36,13.58,13.2591,13.58,12826,0
+FRBA.US,D,20230111,000000,13.68,13.74,13.3889,13.67,16146,0
+FRBA.US,D,20230112,000000,13.69,13.88,13.595,13.83,24177,0
+FRBA.US,D,20230113,000000,13.72,13.97,13.6237,13.97,26050,0
+FRBA.US,D,20230117,000000,13.83,13.83,13.47,13.55,32062,0
+FRBA.US,D,20230118,000000,13.5,13.525,13.16,13.16,33486,0
+FRBA.US,D,20230119,000000,13.09,13.19,12.93,13.14,68350,0
+FRBA.US,D,20230120,000000,13.24,13.45,13.071,13.41,29192,0
+FRBA.US,D,20230123,000000,13.4,13.52,13.4,13.5,26367,0
+FRBA.US,D,20230124,000000,13.41,13.49,13.36,13.36,29051,0
+FRBA.US,D,20230125,000000,13.16,13.465,13.11,13.45,28207,0
+FRBA.US,D,20230126,000000,13.05,13.25,12.95,13.23,328158,0
+FRBA.US,D,20230127,000000,13.25,13.49,13.23,13.45,22454,0
+FRBA.US,D,20230130,000000,13.35,13.495,13.25,13.37,21159,0
+FRBA.US,D,20230131,000000,13.34,13.61,13.34,13.53,38256,0
+FRBA.US,D,20230201,000000,13.52,13.75,13.42,13.73,39898,0
+FRBA.US,D,20230202,000000,13.54,13.79,13.54,13.75,24726,0
+FRBA.US,D,20230203,000000,13.78,13.98,13.78,13.89,67403,0
+FRBA.US,D,20230206,000000,13.89,13.89,13.63,13.75,30235,0
+FRBA.US,D,20230207,000000,13.76,13.95,13.7,13.95,50219,0
+FRBA.US,D,20230208,000000,13.709,13.95,13.7,13.94,56244,0
+FRBA.US,D,20230209,000000,13.79,13.89,13.68,13.81,51768,0
+FRBA.US,D,20230210,000000,13.74,13.87,13.7365,13.8,115218,0
+FRBA.US,D,20230213,000000,13.76,13.88,13.65,13.85,46987,0
+FRBA.US,D,20230214,000000,13.8487,13.89,13.64,13.81,82129,0
+FRBA.US,D,20230215,000000,13.73,13.89,13.73,13.82,30380,0
+FRBA.US,D,20230216,000000,13.64,13.83,13.64,13.74,25860,0
+FRBA.US,D,20230217,000000,13.78,13.89,13.6,13.88,66426,0
+FRBA.US,D,20230221,000000,13.68,13.83,13.6205,13.73,40589,0
+FRBA.US,D,20230222,000000,13.81,13.81,13.61,13.69,28463,0
+FRBA.US,D,20230223,000000,13.73,13.79,13.645,13.76,25871,0
+FRBA.US,D,20230224,000000,13.67,13.6748,13.46,13.54,24944,0
+FRBA.US,D,20230227,000000,13.69,13.69,13.52,13.67,13270,0
+FRBA.US,D,20230228,000000,13.6733,13.74,13.63,13.63,14463,0
+FRBA.US,D,20230301,000000,13.55,13.6,13.46,13.48,29690,0
+FRBA.US,D,20230302,000000,13.46,13.5423,13.37,13.52,31004,0
+FRBA.US,D,20230303,000000,13.4646,13.66,13.4646,13.6,21449,0
+FRBA.US,D,20230306,000000,13.615,13.63,13.44,13.52,64608,0
+FRBA.US,D,20230307,000000,13.4,13.42,13.35,13.38,18686,0
+FRBA.US,D,20230308,000000,13.3,13.36,13.26,13.33,16744,0
+FRBA.US,D,20230309,000000,13.26,13.26,12.59,12.59,60736,0
+FRBA.US,D,20230310,000000,12.55,12.5592,11.6804,11.87,95715,0
+FRBA.US,D,20230313,000000,11.5,11.61,10.7101,11.11,111505,0
+FRBA.US,D,20230314,000000,11.66,11.99,10.83,10.95,84632,0
+FRBA.US,D,20230315,000000,10.7,11.17,10.66,11.16,82147,0
+FRBA.US,D,20230316,000000,10.99,11.745,10.82,11.57,35711,0
+FRBA.US,D,20230317,000000,11.47,11.7299,10.89,10.91,92170,0
+FRBA.US,D,20230320,000000,11,11.23,10.95,11,48467,0
+FRBA.US,D,20230321,000000,11.26,11.6,11.115,11.49,87830,0
+FRBA.US,D,20230322,000000,11.48,11.525,11.0235,11.07,36349,0
+FRBA.US,D,20230323,000000,11.14,11.205,10.61,10.66,44908,0
+FRBA.US,D,20230324,000000,10.56,10.78,10.47,10.74,39638,0
+FRBA.US,D,20230327,000000,10.91,11.02,10.79,10.82,29439,0
+FRBA.US,D,20230328,000000,10.85,10.89,10.555,10.61,37407,0
+FRBA.US,D,20230329,000000,10.78,10.78,10.26,10.46,29919,0
+FRBA.US,D,20230330,000000,10.6,10.69,9.96,10,37955,0
+FRBA.US,D,20230331,000000,10.04,10.25,9.975,10.1,101122,0
+FRBA.US,D,20230403,000000,10.03,10.48,10.03,10.2,123456,0
+FRBA.US,D,20230404,000000,10.25,10.25,9.76,10.05,46765,0
+FRBA.US,D,20230405,000000,9.93,10.17,9.93,10.05,22647,0
+FRBA.US,D,20230406,000000,10,10.2799,10,10.13,14179,0
+FRBA.US,D,20230410,000000,10.02,10.3,10.02,10.04,46676,0
+FRBA.US,D,20230411,000000,10.05,10.29,10,10.19,31134,0
+FRBA.US,D,20230412,000000,10.27,10.28,9.95,9.97,37518,0
+FRBA.US,D,20230413,000000,9.98,10.225,9.941,10.02,18855,0
+FRBA.US,D,20230414,000000,10.13,10.29,9.68,9.78,41231,0
+FRBA.US,D,20230417,000000,9.83,10.095,9.73,9.98,34465,0
+FRBA.US,D,20230418,000000,10.01,10.01,9.65,9.69,114216,0
+FRBA.US,D,20230419,000000,9.63,10.035,9.62,9.82,91593,0
+FRBA.US,D,20230420,000000,9.82,9.99,9.6,9.99,32316,0
+FRBA.US,D,20230421,000000,9.89,9.9215,9.62,9.67,33947,0
+FRBA.US,D,20230424,000000,9.68,9.7,9.58,9.63,49554,0
+FRBA.US,D,20230425,000000,9.56,9.79,9.155,9.47,44954,0
+FRBA.US,D,20230426,000000,9.37,9.83,9.37,9.67,67547,0
+FRBA.US,D,20230427,000000,10.16,10.16,9.59,10.07,74989,0
+FRBA.US,D,20230428,000000,10.01,10.03,9.64,9.71,56598,0
+FRBA.US,D,20230501,000000,9.76,9.8,9.25,9.33,53006,0
+FRBA.US,D,20230502,000000,9.33,9.37,8.6,8.6,149567,0
+FRBA.US,D,20230503,000000,8.7,9.63,8.7,9.07,279688,0
+FRBA.US,D,20230504,000000,8.91,9.19,8.59,8.64,161354,0
+FRBA.US,D,20230505,000000,8.9,9.07,8.86,9.06,90094,0
+FRBA.US,D,20230508,000000,9.3,9.64,9.22,9.24,172504,0
+FRBA.US,D,20230509,000000,9.11,9.59,9.11,9.33,54997,0
+FRBA.US,D,20230510,000000,9.45,9.51,9.35,9.45,63320,0
+FRBA.US,D,20230511,000000,9.28,9.459,9.235,9.39,50061,0
+FRBA.US,D,20230512,000000,9.495,9.67,9.4,9.65,63693,0
+FRBA.US,D,20230515,000000,9.65,10.49,9.65,10.08,201701,0
+FRBA.US,D,20230516,000000,10.08,10.2,10.04,10.08,66439,0
+FRBA.US,D,20230517,000000,10.08,10.38,9.79,10.32,85414,0
+FRBA.US,D,20230518,000000,10.37,10.48,9.52,10.39,73379,0
+FRBA.US,D,20230519,000000,10.49,10.49,10.11,10.36,93996,0
+FRBA.US,D,20230522,000000,10.36,10.64,10.225,10.61,44622,0
+FRBA.US,D,20230523,000000,10.62,10.8899,10.62,10.73,31393,0
+FRBA.US,D,20230524,000000,10.72,10.85,10.67,10.7,45276,0
+FRBA.US,D,20230525,000000,10.66,10.67,10.31,10.34,11390,0
+FRBA.US,D,20230526,000000,10.35,10.68,10.35,10.55,80560,0
+FRBA.US,D,20230530,000000,10.62,10.62,10.43,10.47,32208,0
+FRBA.US,D,20230531,000000,10.37,10.5,10.0215,10.26,76613,0
+FRBA.US,D,20230601,000000,10.35,10.519,10.315,10.41,49092,0
+FRBA.US,D,20230602,000000,10.44,10.73,10.39,10.7,62838,0
+FRBA.US,D,20230605,000000,10.68,10.695,10.09,10.15,55009,0
+FRBA.US,D,20230606,000000,10.09,10.85,10.09,10.85,55429,0
+FRBA.US,D,20230607,000000,11,11.49,10.59,11.47,75707,0
+FRBA.US,D,20230608,000000,11.28,11.37,11.2,11.28,34287,0
+FRBA.US,D,20230609,000000,11.339,11.339,11.02,11.17,19037,0
+FRBA.US,D,20230612,000000,11.14,11.2899,10.97,11,20373,0
+FRBA.US,D,20230613,000000,11.115,11.37,11.02,11.22,28797,0
+FRBA.US,D,20230614,000000,11.34,11.345,11.06,11.13,27647,0
+FRBA.US,D,20230615,000000,11.19,11.32,11.1,11.28,20959,0
+FRBA.US,D,20230616,000000,11.41,11.41,11.02,11.16,81951,0
+FRBA.US,D,20230620,000000,11.06,11.11,10.945,11.03,14739,0
+FRBA.US,D,20230621,000000,10.95,11.055,10.85,10.93,27182,0
+FRBA.US,D,20230622,000000,10.93,10.93,10.51,10.54,27361,0
+FRBA.US,D,20230623,000000,10.44,10.55,10.32,10.45,134173,0
+FRBA.US,D,20230626,000000,10.55,10.695,10.43,10.45,13748,0
+FRBA.US,D,20230627,000000,10.48,10.79,10.48,10.65,20103,0
+FRBA.US,D,20230628,000000,10.5,10.63,10.49,10.59,9334,0
+FRBA.US,D,20230629,000000,10.64,10.83,10.62,10.79,13818,0
+FRBA.US,D,20230630,000000,10.86,10.86,10.23,10.38,177336,0
+FRBA.US,D,20230703,000000,10.4,10.66,10.4,10.53,12499,0
+FRBA.US,D,20230705,000000,10.6,10.73,10.5,10.6,23963,0
+FRBA.US,D,20230706,000000,10.44,10.67,10.25,10.62,87950,0
+FRBA.US,D,20230707,000000,10.67,10.9599,10.67,10.93,112335,0
+FRBA.US,D,20230710,000000,10.96,11.17,10.84,10.88,102210,0
+FRBA.US,D,20230711,000000,10.99,11.03,10.72,11.01,40727,0
+FRBA.US,D,20230712,000000,11.17,11.26,10.87,11.2,75326,0
+FRBA.US,D,20230713,000000,11.26,12.11,11.25,11.86,239950,0
+FRBA.US,D,20230714,000000,11.98,12.14,11.56,11.96,948278,0
+FRBA.US,D,20230717,000000,11.96,12.2054,11.43,11.52,198108,0
+FRBA.US,D,20230718,000000,11.53,12.15,11.53,12.09,94825,0
+FRBA.US,D,20230719,000000,12.11,12.28,11.56,12.06,99828,0
+FRBA.US,D,20230720,000000,11.94,12.16,11.833,12.06,129180,0
+FRBA.US,D,20230721,000000,12.06,12.17,11.84,11.87,73865,0
+FRBA.US,D,20230724,000000,11.78,12.21,11.78,12.11,36112,0
+FRBA.US,D,20230725,000000,12.08,12.44,12.05,12.18,32472,0
+FRBA.US,D,20230726,000000,12.29,12.58,12.24,12.34,42752,0
+FRBA.US,D,20230727,000000,12.59,12.75,12.395,12.58,60013,0
+FRBA.US,D,20230728,000000,12.74,12.86,12.565,12.8,63409,0
+FRBA.US,D,20230731,000000,12.76,12.91,12.44,12.5,70183,0
+FRBA.US,D,20230801,000000,12.47,12.6,12.25,12.52,78724,0
+FRBA.US,D,20230802,000000,12.4,12.52,12.32,12.46,39388,0
+FRBA.US,D,20230803,000000,12.46,12.67,12.38,12.54,32088,0
+FRBA.US,D,20230804,000000,12.55,12.79,12.4101,12.67,34253,0
+FRBA.US,D,20230807,000000,12.63,12.71,12.56,12.59,29162,0
+FRBA.US,D,20230808,000000,12.42,12.42,12.23,12.28,19179,0
+FRBA.US,D,20230809,000000,12.39,12.41,12.18,12.22,19516,0
+FRBA.US,D,20230810,000000,12.14,12.5399,12.01,12.04,19958,0
+FRBA.US,D,20230811,000000,12.06,12.12,12.01,12.08,22345,0
+FRBA.US,D,20230814,000000,12.025,12.21,12,12.17,20622,0
+FRBA.US,D,20230815,000000,12.08,12.1,11.96,12.03,25192,0
+FRBA.US,D,20230816,000000,12.01,12.14,11.72,11.72,28611,0
+FRBA.US,D,20230817,000000,11.71,11.88,11.71,11.86,24866,0
+FRBA.US,D,20230818,000000,11.78,12.03,11.78,11.93,49789,0
+FRBA.US,D,20230821,000000,11.89,11.89,11.63,11.72,34454,0
+FRBA.US,D,20230822,000000,11.77,11.8,11.52,11.56,42521,0
+FRBA.US,D,20230823,000000,11.62,11.625,11.49,11.59,18280,0
+FRBA.US,D,20230824,000000,11.53,11.73,11.5,11.62,34645,0
+FRBA.US,D,20230825,000000,11.7,11.7218,11.5,11.54,23159,0
+FRBA.US,D,20230828,000000,11.6599,11.7699,11.46,11.51,18810,0
+FRBA.US,D,20230829,000000,11.5,11.555,11.45,11.48,17753,0
+FRBA.US,D,20230830,000000,11.42,11.61,11.42,11.58,28180,0
+FRBA.US,D,20230831,000000,11.56,11.56,11.41,11.44,37604,0
+FRBA.US,D,20230901,000000,11.46,11.58,11.46,11.53,43574,0
+FRBA.US,D,20230905,000000,11.48,11.48,11.25,11.33,22431,0
+FRBA.US,D,20230906,000000,11.32,11.35,11.06,11.11,55070,0
+FRBA.US,D,20230907,000000,11.11,11.18,10.93,11.08,117802,0
+FRBA.US,D,20230908,000000,11.17,11.17,10.98,11.04,19696,0
+FRBA.US,D,20230911,000000,11.13,11.13,10.94,10.96,29034,0
+FRBA.US,D,20230912,000000,11.02,11.075,10.94,10.98,17698,0
+FRBA.US,D,20230913,000000,10.88,10.97,10.87,10.91,28133,0
+FRBA.US,D,20230914,000000,10.96,11.05,10.93,10.94,42689,0
+FRBA.US,D,20230915,000000,10.91,11.3,10.91,11.25,169604,0
+FRBA.US,D,20230918,000000,11.1094,11.12,11.03,11.03,21371,0
+FRBA.US,D,20230919,000000,11.01,11.15,10.98,11.08,29115,0
+FRBA.US,D,20230920,000000,11.065,11.065,10.93,10.93,13524,0
+FRBA.US,D,20230921,000000,10.91,10.97,10.89,10.91,16100,0
+FRBA.US,D,20230922,000000,10.93,10.93,10.81,10.84,18033,0
+FRBA.US,D,20230925,000000,10.99,11.01,10.88,10.91,19123,0
+FRBA.US,D,20230926,000000,10.89,10.9798,10.79,10.79,18991,0
+FRBA.US,D,20230927,000000,10.77,10.91,10.77,10.79,28973,0
+FRBA.US,D,20230928,000000,10.85,10.88,10.7,10.72,23525,0
+FRBA.US,D,20230929,000000,10.87,11.08,10.7242,10.78,35980,0
+FRBA.US,D,20231002,000000,10.76,10.81,10.66,10.78,40286,0
+FRBA.US,D,20231003,000000,10.79,10.8,10.61,10.77,37832,0
+FRBA.US,D,20231004,000000,10.58,10.82,10.58,10.78,29685,0
+FRBA.US,D,20231005,000000,10.85,11.07,10.84,11.04,49706,0
+FRBA.US,D,20231006,000000,11.01,11.24,11,11.19,27231,0
+FRBA.US,D,20231009,000000,11.17,11.4,11.16,11.31,20187,0
+FRBA.US,D,20231010,000000,11.39,11.525,11.3872,11.45,43658,0
+FRBA.US,D,20231011,000000,11.35,11.63,11.35,11.45,19978,0
+FRBA.US,D,20231012,000000,11.26,11.36,11.26,11.35,25203,0
+FRBA.US,D,20231013,000000,11.36,11.435,11.23,11.26,26214,0
+FRBA.US,D,20231016,000000,11.38,11.59,11.34,11.53,31875,0
+FRBA.US,D,20231017,000000,11.58,11.9,11.53,11.76,37201,0
+FRBA.US,D,20231018,000000,11.78,11.78,11.31,11.34,17232,0
+FRBA.US,D,20231019,000000,11.3214,11.4292,11.25,11.34,19643,0
+FRBA.US,D,20231020,000000,11.37,11.37,11.15,11.15,49187,0
+FRBA.US,D,20231023,000000,11.15,11.33,11.05,11.05,16765,0
+FRBA.US,D,20231024,000000,11.042,11.042,10.8105,10.96,12608,0
+FRBA.US,D,20231025,000000,10.86,10.97,10.76,10.79,21803,0
+FRBA.US,D,20231026,000000,10.89,11.29,10.7329,11.21,27552,0
+FRBA.US,D,20231027,000000,11.13,11.13,10.51,11.01,55659,0
+FRBA.US,D,20231030,000000,11.14,11.29,10.86,11.07,25917,0
+FRBA.US,D,20231031,000000,10.8,11.1,10.8,11.06,12810,0
+FRBA.US,D,20231101,000000,10.94,11.36,10.94,11.28,28672,0
+FRBA.US,D,20231102,000000,11.36,11.79,11.3131,11.77,43136,0
+FRBA.US,D,20231103,000000,12.06,12.3,11.99,12,29895,0
+FRBA.US,D,20231106,000000,11.95,12.03,11.25,11.92,23595,0
+FRBA.US,D,20231107,000000,11.89,11.98,11.85,11.89,23549,0
+FRBA.US,D,20231108,000000,11.95,11.95,11.74,11.81,22699,0
+FRBA.US,D,20231109,000000,11.6722,11.825,11.66,11.72,13085,0
+FRBA.US,D,20231110,000000,11.78,11.87,11.66,11.86,19829,0
+FRBA.US,D,20231113,000000,11.63,11.905,11.48,11.82,29044,0
+FRBA.US,D,20231114,000000,12,12.63,11.99,12.62,73807,0
+FRBA.US,D,20231115,000000,12.48,12.6999,12.38,12.4,26527,0
+FRBA.US,D,20231116,000000,12.33,12.95,11.95,12.2,24778,0
+FRBA.US,D,20231117,000000,12.33,12.51,12.11,12.45,44990,0
+FRBA.US,D,20231120,000000,12.41,12.5,12.305,12.485,24775,0
+FRBA.US,D,20231121,000000,12.49,12.49,12.02,12.13,27616,0
+FRBA.US,D,20231122,000000,12.24,12.274,11.945,12.1,34098,0
+FRBA.US,D,20231124,000000,12.11,12.48,12.11,12.42,11301,0
+FRBA.US,D,20231127,000000,12.47,12.47,12.23,12.39,19853,0
+FRBA.US,D,20231128,000000,12.3999,12.3999,12.14,12.18,21022,0
+FRBA.US,D,20231129,000000,12.33,12.6,12.33,12.38,20230,0
+FRBA.US,D,20231130,000000,12.47,12.47,12.17,12.19,18600,0
+FRBA.US,D,20231201,000000,12.0743,12.77,12.0743,12.77,50124,0
+FRBA.US,D,20231204,000000,12.75,13.13,12.68,13.09,44267,0
+FRBA.US,D,20231205,000000,13.14,13.14,12.97,12.98,23446,0
+FRBA.US,D,20231206,000000,13.03,13.37,12.92,12.95,32724,0
+FRBA.US,D,20231207,000000,13.06,13.33,12.995,13.25,182255,0
+FRBA.US,D,20231208,000000,13.25,13.69,13.25,13.58,99372,0
+FRBA.US,D,20231211,000000,13.59,13.85,13.49,13.66,79515,0
+FRBA.US,D,20231212,000000,13.75,13.99,13.47,13.56,32270,0
+FRBA.US,D,20231213,000000,13.6,14.37,13.5,14.25,183873,0
+FRBA.US,D,20231214,000000,14.09,14.64,13.75,14.06,100449,0
+FRBA.US,D,20231215,000000,14.1,14.495,13.85,14.42,191834,0
+FRBA.US,D,20231218,000000,14.5,14.52,14.23,14.44,46553,0
+FRBA.US,D,20231219,000000,14.5,14.88,14.3,14.5,106874,0
+FRBA.US,D,20231220,000000,14.55,14.8,14.43,14.44,71291,0
+FRBA.US,D,20231221,000000,14.55,15,14.45,14.99,185470,0
+FRBA.US,D,20231222,000000,15,15,14.67,14.88,49134,0
+FRBA.US,D,20231226,000000,14.98,15.17,14.83,15,55694,0
+FRBA.US,D,20231227,000000,15,15.08,14.95,15.05,45108,0
+FRBA.US,D,20231228,000000,14.95,15.04,14.89,14.95,38018,0
+FRBA.US,D,20231229,000000,14.87,14.87,14.69,14.7,32088,0
+FRBA.US,D,20240102,000000,14.56,14.8848,14.56,14.67,42586,0
+FRBA.US,D,20240103,000000,14.67,14.67,14.12,14.12,55352,0
+FRBA.US,D,20240104,000000,14.13,14.325,13.96,14.02,49013,0
+FRBA.US,D,20240105,000000,13.95,14.02,13.65,13.84,224533,0
+FRBA.US,D,20240108,000000,13.89,14.05,13.62,13.97,36474,0
+FRBA.US,D,20240109,000000,13.89,13.91,13.705,13.8,38561,0
+FRBA.US,D,20240110,000000,13.77,14.04,13.7,14.03,45504,0
+FRBA.US,D,20240111,000000,14.02,14.24,13.87,14.18,50793,0
+FRBA.US,D,20240112,000000,14.2,14.2,13.8,13.95,77624,0
+FRBA.US,D,20240116,000000,13.79,13.9,13.58,13.62,30243,0
+FRBA.US,D,20240117,000000,13.41,13.61,13.1,13.61,39230,0
+FRBA.US,D,20240118,000000,13.63,14.3311,13.5401,13.66,29603,0
+FRBA.US,D,20240119,000000,13.78,13.85,13.56,13.83,42870,0
+FRBA.US,D,20240122,000000,13.99,14.6,13.76,14.55,103555,0
+FRBA.US,D,20240123,000000,14.66,14.66,14.275,14.47,55113,0
+FRBA.US,D,20240124,000000,14.65,14.65,14.36,14.45,36013,0
+FRBA.US,D,20240125,000000,14.45,14.48,14.05,14.45,52486,0
+FRBA.US,D,20240126,000000,14.59,14.72,14.45,14.5,58575,0
+FRBA.US,D,20240129,000000,14.66,14.69,14.38,14.55,136210,0
+FRBA.US,D,20240130,000000,14.58,14.78,14.51,14.73,111877,0
+FRBA.US,D,20240131,000000,14.6,14.6034,13.71,13.74,48877,0
+FRBA.US,D,20240201,000000,13.72,13.829,13.25,13.57,64376,0
+FRBA.US,D,20240202,000000,13.37,13.61,13.34,13.42,57256,0
+FRBA.US,D,20240205,000000,13.26,13.27,13.0251,13.21,43975,0
+FRBA.US,D,20240206,000000,13.21,13.56,13.17,13.42,96179,0
+FRBA.US,D,20240207,000000,13.38,13.44,12.99,13.32,77636,0
+FRBA.US,D,20240208,000000,13.25,13.5278,12.93,13.48,47134,0
+FRBA.US,D,20240209,000000,13.3913,13.72,13.35,13.69,42770,0
+FRBA.US,D,20240212,000000,13.58,14.15,13.58,13.98,64968,0
+FRBA.US,D,20240213,000000,13.54,13.635,13.21,13.52,102263,0
+FRBA.US,D,20240214,000000,13.67,13.7,13.4,13.68,79279,0
+FRBA.US,D,20240215,000000,13.84,14.05,13.74,13.98,72795,0
+FRBA.US,D,20240216,000000,13.91,13.93,13.7,13.75,27747,0
+FRBA.US,D,20240220,000000,13.72,13.93,13.69,13.75,26877,0
+FRBA.US,D,20240221,000000,13.75,13.75,13.54,13.68,26250,0
+FRBA.US,D,20240222,000000,13.67,13.675,13.36,13.46,106623,0
+FRBA.US,D,20240223,000000,13.49,13.5,13.32,13.37,49660,0
+FRBA.US,D,20240226,000000,13.36,13.5,13.21,13.3,39987,0
+FRBA.US,D,20240227,000000,13.37,13.385,13.19,13.24,25970,0
+FRBA.US,D,20240228,000000,13.11,13.28,13.11,13.14,20298,0
+FRBA.US,D,20240229,000000,13.38,13.63,13.2247,13.41,43485,0
+FRBA.US,D,20240301,000000,13.33,13.33,12.87,12.95,43264,0
+FRBA.US,D,20240304,000000,12.95,13.165,12.66,12.71,29004,0
+FRBA.US,D,20240305,000000,12.72,13.22,12.72,13.1,15977,0
+FRBA.US,D,20240306,000000,13.14,13.305,12.79,13.06,22469,0
+FRBA.US,D,20240307,000000,13.19,13.38,13.19,13.36,31247,0
+FRBA.US,D,20240308,000000,13.52,13.55,13.21,13.24,24630,0
+FRBA.US,D,20240311,000000,13.22,13.46,13.14,13.355,22909,0
+FRBA.US,D,20240312,000000,13.33,13.34,13.055,13.09,15780,0
+FRBA.US,D,20240313,000000,13.03,13.26,12.74,12.88,37271,0
+FRBA.US,D,20240314,000000,12.83,12.83,12.48,12.54,60536,0
+FRBA.US,D,20240315,000000,12.44,12.88,12.44,12.81,132182,0
+FRBA.US,D,20240318,000000,12.75,12.86,12.51,12.57,39863,0
+FRBA.US,D,20240319,000000,12.63,12.92,12.63,12.78,30091,0
+FRBA.US,D,20240320,000000,12.76,13.58,12.69,13.36,34219,0
+FRBA.US,D,20240321,000000,13.49,13.7,12.99,13.08,158761,0
+FRBA.US,D,20240322,000000,13.19,13.33,13.07,13.27,39022,0
+FRBA.US,D,20240325,000000,13.26,13.49,13.21,13.21,18505,0
+FRBA.US,D,20240326,000000,13.34,13.358,12.96,13.06,30212,0
+FRBA.US,D,20240327,000000,13.18,13.55,13.18,13.49,22084,0
+FRBA.US,D,20240328,000000,13.55,13.83,13.55,13.74,38035,0
+FRBA.US,D,20240401,000000,13.54,13.63,13.02,13.16,56697,0
+FRBA.US,D,20240402,000000,12.96,13.28,12.8,13.09,45015,0
+FRBA.US,D,20240403,000000,12.99,13.16,12.98,13.05,20753,0
+FRBA.US,D,20240404,000000,13.15,13.29,13,13.08,41195,0
+FRBA.US,D,20240405,000000,13.09,13.1574,12.89,12.99,13746,0
+FRBA.US,D,20240408,000000,13.01,13.17,13,13.03,18902,0
+FRBA.US,D,20240409,000000,13.09,13.1,12.82,13.04,36780,0
+FRBA.US,D,20240410,000000,12.78,12.99,12.4,12.46,67998,0
+FRBA.US,D,20240411,000000,12.36,12.55,12.32,12.5,32955,0
+FRBA.US,D,20240412,000000,12.41,12.8,12.32,12.4,24640,0
+FRBA.US,D,20240415,000000,12.34,12.5,12.03,12.23,57412,0
+FRBA.US,D,20240416,000000,12.14,12.345,12.03,12.16,17670,0
+FRBA.US,D,20240417,000000,12.2,12.29,12.03,12.06,27832,0
+FRBA.US,D,20240418,000000,12.01,12.155,12.01,12.12,51106,0
+FRBA.US,D,20240419,000000,12.06,12.74,12.05,12.73,43008,0
+FRBA.US,D,20240422,000000,12.64,12.91,12.3,12.49,53407,0
+FRBA.US,D,20240423,000000,12.91,12.98,12.2291,12.32,39641,0
+FRBA.US,D,20240424,000000,12.15,12.15,11.7,11.97,62463,0
+FRBA.US,D,20240425,000000,11.83,11.96,11.69,11.95,67964,0
+FRBA.US,D,20240426,000000,11.85,12.22,11.83,12.14,85395,0
+FRBA.US,D,20240429,000000,12.085,12.22,11.8,11.81,22340,0
+FRBA.US,D,20240430,000000,11.82,11.88,11.6,11.68,42662,0
+FRBA.US,D,20240501,000000,11.74,12.07,11.74,11.89,35700,0
+FRBA.US,D,20240502,000000,12,12.25,11.83,12.1,51302,0
+FRBA.US,D,20240503,000000,12.18,12.305,12.12,12.17,34497,0
+FRBA.US,D,20240506,000000,12.25,12.325,12.11,12.18,105233,0
+FRBA.US,D,20240507,000000,12.21,12.47,12.21,12.29,31598,0
+FRBA.US,D,20240508,000000,12.29,12.43,12.29,12.4,19128,0
+FRBA.US,D,20240509,000000,12.415,12.5,12.31,12.5,27269,0
+FRBA.US,D,20240510,000000,12.48,12.5,12.195,12.29,19874,0
+FRBA.US,D,20240513,000000,12.35,12.47,11.955,12.01,45440,0
+FRBA.US,D,20240514,000000,12.18,12.21,12.05,12.12,31874,0
+FRBA.US,D,20240515,000000,12.13,12.18,12.07,12.13,41720,0
+FRBA.US,D,20240516,000000,12.14,12.48,12.13,12.47,39642,0
+FRBA.US,D,20240517,000000,12.56,12.85,12.475,12.63,54072,0
+FRBA.US,D,20240520,000000,12.53,12.71,12.42,12.42,24573,0
+FRBA.US,D,20240521,000000,12.42,12.57,12.35,12.52,17316,0
+FRBA.US,D,20240522,000000,12.55,12.75,12.5,12.59,45487,0
+FRBA.US,D,20240523,000000,12.61,12.61,12.07,12.18,41740,0
+FRBA.US,D,20240524,000000,12.26,12.59,12.085,12.21,18998,0
+FRBA.US,D,20240528,000000,12.28,12.395,12.135,12.2,27154,0
+FRBA.US,D,20240529,000000,12.03,12.285,11.87,11.99,33814,0
+FRBA.US,D,20240530,000000,12.15,12.3175,12.1,12.11,19235,0
+FRBA.US,D,20240531,000000,12.23,12.27,12.15,12.17,25918,0
+FRBA.US,D,20240603,000000,12.31,12.31,11.94,11.96,37226,0
+FRBA.US,D,20240604,000000,11.88,11.88,11.2,11.77,18706,0
+FRBA.US,D,20240605,000000,11.86,11.86,11.73,11.8,13738,0
+FRBA.US,D,20240606,000000,11.82,11.855,11.72,11.79,17025,0
+FRBA.US,D,20240607,000000,11.72,11.755,11.71,11.71,17769,0
+FRBA.US,D,20240610,000000,11.81,11.81,11.6216,11.7,25160,0
+FRBA.US,D,20240611,000000,11.66,11.86,11.62,11.84,23739,0
+FRBA.US,D,20240612,000000,12.18,12.4,11.92,12.02,51470,0
+FRBA.US,D,20240613,000000,11.97,11.97,11.72,11.74,20245,0
+FRBA.US,D,20240614,000000,11.59,11.735,11.56,11.69,20988,0
+FRBA.US,D,20240617,000000,11.68,11.87,11.66,11.85,21091,0
+FRBA.US,D,20240618,000000,11.8,12.04,11.76,11.96,32993,0
+FRBA.US,D,20240620,000000,11.83,11.98,11.79,11.85,15333,0
+FRBA.US,D,20240621,000000,11.86,11.99,11.68,11.95,74234,0
+FRBA.US,D,20240624,000000,12.19,12.36,12,12.1,32554,0
+FRBA.US,D,20240625,000000,12.07,12.14,12,12.01,20608,0
+FRBA.US,D,20240626,000000,12,12.19,11.95,12.09,43109,0
+FRBA.US,D,20240627,000000,12.16,12.23,12.15,12.23,28011,0
+FRBA.US,D,20240628,000000,12.35,12.78,12.35,12.74,279024,0
+FRBA.US,D,20240701,000000,12.79,12.81,12.53,12.7,64361,0
+FRBA.US,D,20240702,000000,12.78,12.9,12.78,12.87,24612,0
+FRBA.US,D,20240703,000000,12.92,12.92,12.58,12.64,15607,0
+FRBA.US,D,20240705,000000,12.67,12.67,12.25,12.29,43437,0
+FRBA.US,D,20240708,000000,12.32,12.54,12.26,12.3,27310,0
+FRBA.US,D,20240709,000000,12.32,12.35,12.25,12.35,19451,0
+FRBA.US,D,20240710,000000,12.39,12.66,12.335,12.5,45881,0
+FRBA.US,D,20240711,000000,12.7,13,12.69,12.93,117919,0
+FRBA.US,D,20240712,000000,13,13.105,12.945,13,60291,0
+FRBA.US,D,20240715,000000,13.14,13.86,13.1,13.8,90288,0
+FRBA.US,D,20240716,000000,13.8,14.52,13.8,14.5,236540,0
+FRBA.US,D,20240717,000000,14.38,14.65,14.38,14.54,82541,0
+FRBA.US,D,20240718,000000,14.4,14.65,13.87,14.37,42649,0
+FRBA.US,D,20240719,000000,14.42,14.51,14.3,14.36,34324,0
+FRBA.US,D,20240722,000000,14.38,14.72,14.33,14.63,85045,0
+FRBA.US,D,20240723,000000,14.59,14.96,14.57,14.93,102254,0
+FRBA.US,D,20240724,000000,14.99,15.3,14.88,14.92,76342,0
+FRBA.US,D,20240725,000000,15,15.41,14.9684,15.18,116286,0
+FRBA.US,D,20240726,000000,15.27,15.35,15.1178,15.3,68559,0
+FRBA.US,D,20240729,000000,15.4,15.4,15,15.07,66135,0
+FRBA.US,D,20240730,000000,15.24,15.45,15.16,15.4,88518,0
+FRBA.US,D,20240731,000000,15.4,15.7,15.29,15.44,101590,0
+FRBA.US,D,20240801,000000,15.45,15.45,14.76,14.9,87638,0
+FRBA.US,D,20240802,000000,14.34,14.66,14.34,14.46,57702,0
+FRBA.US,D,20240805,000000,14,14.2,13.67,13.94,81515,0
+FRBA.US,D,20240806,000000,13.91,14.2107,13.75,14.16,66287,0
+FRBA.US,D,20240807,000000,14.35,14.49,14.14,14.28,42192,0
+FRBA.US,D,20240808,000000,14.41,14.65,14.135,14.56,59044,0
+FRBA.US,D,20240809,000000,14.44,14.45,14.295,14.38,35757,0
+FRBA.US,D,20240812,000000,14.57,14.965,14.22,14.35,48017,0
+FRBA.US,D,20240813,000000,14.44,14.48,14.2109,14.48,22604,0
+FRBA.US,D,20240814,000000,14.605,14.605,14.1319,14.26,23665,0
+FRBA.US,D,20240815,000000,14.56,14.755,14.353,14.56,35564,0
+FRBA.US,D,20240816,000000,14.49,14.87,14.435,14.75,30482,0
+FRBA.US,D,20240819,000000,14.74,14.96,14.69,14.92,40448,0
+FRBA.US,D,20240820,000000,14.88,14.88,14.71,14.815,26935,0
+FRBA.US,D,20240821,000000,14.9,14.9838,14.635,14.91,28579,0
+FRBA.US,D,20240822,000000,14.91,15,14.63,14.86,25412,0
+FRBA.US,D,20240823,000000,14.9,15.66,14.9,15.46,85026,0
+FRBA.US,D,20240826,000000,15.5,15.6,15.06,15.42,78161,0
+FRBA.US,D,20240827,000000,15.25,15.39,15.23,15.33,23247,0
+FRBA.US,D,20240828,000000,15.24,15.5,15.22,15.31,45129,0
+FRBA.US,D,20240829,000000,15.36,15.5,15.11,15.33,43886,0
+FRBA.US,D,20240830,000000,15.39,15.4,15.24,15.39,18247,0
+FRBA.US,D,20240903,000000,15.33,15.4,15.06,15.17,36753,0
+FRBA.US,D,20240904,000000,15.17,15.32,14.86,14.86,30131,0
+FRBA.US,D,20240905,000000,15.02,15.02,14.77,14.94,22778,0
+FRBA.US,D,20240906,000000,15.01,15.25,14.6601,14.75,19608,0
+FRBA.US,D,20240909,000000,14.74,14.96,14.6,14.73,99416,0
+FRBA.US,D,20240910,000000,14.84,14.93,14.59,14.88,23712,0
+FRBA.US,D,20240911,000000,14.72,14.735,14.39,14.66,30878,0
+FRBA.US,D,20240912,000000,14.76,14.88,14.66,14.74,18203,0
+FRBA.US,D,20240913,000000,14.89,15.24,14.89,15.22,29989,0
+FRBA.US,D,20240916,000000,15.2,15.43,15.08,15.42,37792,0
+FRBA.US,D,20240917,000000,15.5,15.8,15.31,15.45,59623,0
+FRBA.US,D,20240918,000000,15.46,15.85,15.23,15.51,123000,0
+FRBA.US,D,20240919,000000,15.77,15.87,15.33,15.8,149645,0
+FRBA.US,D,20240920,000000,15.66,15.68,15.31,15.51,203757,0
+FRBA.US,D,20240923,000000,15.63,15.725,15.36,15.42,38573,0
+FRBA.US,D,20240924,000000,15.44,15.47,15.21,15.22,30936,0
+FRBA.US,D,20240925,000000,15.22,15.22,14.98,15.05,24629,0
+FRBA.US,D,20240926,000000,15.15,15.28,14.98,15,37417,0
+FRBA.US,D,20240927,000000,15.17,15.22,14.9,15.02,19423,0
+FRBA.US,D,20240930,000000,14.94,15.3,14.91,15.2,26254,0
+FRBA.US,D,20241001,000000,15.16,15.16,14.68,14.72,27152,0
+FRBA.US,D,20241002,000000,14.4273,14.77,14.21,14.52,17301,0
+FRBA.US,D,20241003,000000,14.54,14.58,14.35,14.38,29177,0
+FRBA.US,D,20241004,000000,14.65,14.79,14.54,14.68,24099,0
+FRBA.US,D,20241007,000000,14.69,14.73,14.53,14.6,14630,0
+FRBA.US,D,20241008,000000,14.67,14.67,14.46,14.5,17291,0
+FRBA.US,D,20241009,000000,14.54,14.68,14.51,14.56,14529,0
+FRBA.US,D,20241010,000000,14.42,14.52,14.36,14.52,19117,0
+FRBA.US,D,20241011,000000,14.56,15,14.56,14.99,23446,0
+FRBA.US,D,20241014,000000,14.96,15.08,14.77,14.98,35766,0
+FRBA.US,D,20241015,000000,14.98,15.565,14.94,15.17,49988,0
+FRBA.US,D,20241016,000000,15.34,15.66,15.22,15.6,31696,0
+FRBA.US,D,20241017,000000,15.6,15.8,15.53,15.79,20469,0
+FRBA.US,D,20241018,000000,15.82,15.82,15.36,15.39,28922,0
+FRBA.US,D,20241021,000000,15.25,15.49,14.84,14.87,24402,0
+FRBA.US,D,20241022,000000,14.78,14.96,14.718,14.86,17533,0
+FRBA.US,D,20241023,000000,14.77,14.97,14.66,14.97,26762,0
+FRBA.US,D,20241024,000000,14.22,14.3,13.73,14.23,65515,0
+FRBA.US,D,20241025,000000,14.25,14.31,13.975,13.99,29214,0
+FRBA.US,D,20241028,000000,14.05,14.58,14.05,14.39,26676,0
+FRBA.US,D,20241029,000000,14.29,14.35,14.16,14.2,23614,0
+FRBA.US,D,20241030,000000,14.12,14.6,14.12,14.4,26184,0
+FRBA.US,D,20241031,000000,14.47,14.49,14.16,14.16,32952,0
+FRBA.US,D,20241101,000000,14.31,14.335,13.98,14,43778,0
+FRBA.US,D,20241104,000000,13.95,14.05,13.48,13.87,50624,0
+FRBA.US,D,20241105,000000,13.87,14.39,13.79,14.35,36576,0
+FRBA.US,D,20241106,000000,15.5,15.75,15.15,15.41,182626,0
+FRBA.US,D,20241107,000000,15.37,15.37,14.88,14.95,52272,0
+FRBA.US,D,20241108,000000,15.02,15.18,14.4736,15,32754,0
+FRBA.US,D,20241111,000000,15.1,15.58,14.94,14.94,68351,0
+FRBA.US,D,20241112,000000,14.93,15.371,14.93,15.13,51695,0
+FRBA.US,D,20241113,000000,15.33,15.34,14.92,14.93,48506,0
+FRBA.US,D,20241114,000000,15.03,15.03,14.62,14.84,44503,0
+FRBA.US,D,20241115,000000,14.93,14.95,14.62,14.71,30680,0
+FRBA.US,D,20241118,000000,14.61,14.71,14.46,14.46,32120,0
+FRBA.US,D,20241119,000000,14.41,14.53,14.35,14.53,23968,0
+FRBA.US,D,20241120,000000,14.48,14.52,14.35,14.45,33082,0
+FRBA.US,D,20241121,000000,14.56,14.76,14.4,14.49,34733,0
+FRBA.US,D,20241122,000000,14.54,14.87,14.53,14.8,31151,0
+FRBA.US,D,20241125,000000,14.87,15.23,14.87,14.91,32851,0
+FRBA.US,D,20241126,000000,14.83,14.96,14.74,14.82,25355,0
+FRBA.US,D,20241127,000000,14.83,14.91,14.681,14.72,16215,0
+FRBA.US,D,20241129,000000,14.72,14.86,14.61,14.79,16825,0
+FRBA.US,D,20241202,000000,14.86,15.11,14.7,14.99,51577,0
+FRBA.US,D,20241203,000000,15.03,15.2022,14.8,15,41803,0
+FRBA.US,D,20241204,000000,14.94,15.14,14.94,15.11,27784,0
+FRBA.US,D,20241205,000000,15.11,15.23,15,15.02,43731,0
+FRBA.US,D,20241206,000000,15.18,15.18,14.78,14.86,26609,0
+FRBA.US,D,20241209,000000,14.87,14.88,14.68,14.69,26566,0
+FRBA.US,D,20241210,000000,14.76,15.08,14.57,14.89,37546,0
+FRBA.US,D,20241211,000000,15.07,15.225,14.94,15.09,56388,0
+FRBA.US,D,20241212,000000,15.04,15.075,14.79,14.82,25300,0
+FRBA.US,D,20241213,000000,14.83,14.885,14.56,14.62,27146,0
+FRBA.US,D,20241216,000000,14.54,14.74,14.52,14.69,25777,0
+FRBA.US,D,20241217,000000,14.62,14.75,14.46,14.5,45681,0
+FRBA.US,D,20241218,000000,14.6,14.64,13.87,13.97,111018,0
+FRBA.US,D,20241219,000000,14.18,14.255,13.73,14.01,224960,0
+FRBA.US,D,20241220,000000,13.86,14.44,13.86,14,184271,0
+FRBA.US,D,20241223,000000,14.08,14.28,13.93,14.02,37706,0
+FRBA.US,D,20241224,000000,13.95,13.99,13.91,13.99,9393,0
+FRBA.US,D,20241226,000000,13.9,14.14,13.9,14.12,27005,0
+FRBA.US,D,20241227,000000,14.01,14.15,13.85,14.01,55441,0
+FRBA.US,D,20241230,000000,13.98,14.1679,13.95,14.05,36572,0
+FRBA.US,D,20241231,000000,14.11,14.26,14.06,14.07,32358,0
+FRBA.US,D,20250102,000000,14.07,14.16,13.64,13.69,77574,0
+FRBA.US,D,20250103,000000,13.68,13.7,13.53,13.67,57147,0
+FRBA.US,D,20250106,000000,13.7,13.812,13.57,13.58,29717,0
+FRBA.US,D,20250107,000000,13.61,13.61,13.34,13.47,51221,0
+FRBA.US,D,20250108,000000,13.32,13.6799,13.25,13.43,38202,0
+FRBA.US,D,20250110,000000,13.28,13.38,12.7832,13.07,74812,0
+FRBA.US,D,20250113,000000,13.02,13.24,12.965,13.24,40671,0
+FRBA.US,D,20250114,000000,13.33,13.5,13.29,13.46,52200,0
+FRBA.US,D,20250115,000000,13.81,13.83,13.605,13.81,32549,0
+FRBA.US,D,20250116,000000,13.63,13.81,13.61,13.69,27661,0
+FRBA.US,D,20250117,000000,13.8,13.95,13.66,13.82,38039,0
+FRBA.US,D,20250121,000000,13.85,14.01,13.82,13.91,46300,0
+FRBA.US,D,20250122,000000,13.83,13.94,13.5,13.75,44015,0
+FRBA.US,D,20250123,000000,13.72,13.94,13.6,13.94,43119,0
+FRBA.US,D,20250124,000000,14.04,15.35,14.04,14.44,54291,0
+FRBA.US,D,20250127,000000,14.35,15.19,14.065,15.07,73022,0
+FRBA.US,D,20250128,000000,15,15.37,15,15.28,63072,0
+FRBA.US,D,20250129,000000,15.24,15.35,14.98,15.28,99782,0
+FRBA.US,D,20250130,000000,15.35,15.6,15.185,15.35,39361,0
+FRBA.US,D,20250131,000000,15.26,15.49,15.16,15.21,35736,0
+FRBA.US,D,20250203,000000,15.05,15.285,14.84,14.99,102105,0
+FRBA.US,D,20250204,000000,14.92,15.4,14.9,15.34,49445,0
+FRBA.US,D,20250205,000000,15.32,15.38,15.2644,15.38,32197,0
+FRBA.US,D,20250206,000000,15.41,15.74,15.36,15.69,37807,0
+FRBA.US,D,20250207,000000,15.61,15.65,15.2,15.56,31318,0
+FRBA.US,D,20250210,000000,15.6,15.61,15.2993,15.52,35791,0
+FRBA.US,D,20250211,000000,15.37,15.705,15.33,15.69,78723,0
+FRBA.US,D,20250212,000000,15.49,15.49,14.4036,15.2,42928,0
+FRBA.US,D,20250213,000000,15.25,15.31,14.875,15.22,39954,0
+FRBA.US,D,20250214,000000,15.02,15.5,14.7753,15.2,25880,0
+FRBA.US,D,20250218,000000,15.17,15.36,14.625,15.31,48557,0
+FRBA.US,D,20250219,000000,15.2,15.48,14.985,15.16,33217,0
+FRBA.US,D,20250220,000000,15.12,15.2,14.85,15.1,38003,0
+FRBA.US,D,20250221,000000,15.13,15.34,14.85,14.85,92187,0
+FRBA.US,D,20250224,000000,15.1,15.13,14.82,14.83,43848,0
+FRBA.US,D,20250225,000000,14.94,15.12,14.94,14.97,46083,0
+FRBA.US,D,20250226,000000,14.94,15.1,14.575,15.04,53238,0
+FRBA.US,D,20250227,000000,15.01,15.1,14.975,15.04,35058,0
+FRBA.US,D,20250228,000000,15.11,15.32,15.05,15.28,34875,0
+FRBA.US,D,20250303,000000,15.28,15.42,15.165,15.27,88266,0
+FRBA.US,D,20250304,000000,14.91,15.27,14.8,14.99,98337,0
+FRBA.US,D,20250305,000000,15.11,15.11,14.7,14.88,42253,0
+FRBA.US,D,20250306,000000,14.82,15,14.55,14.94,47944,0
+FRBA.US,D,20250307,000000,14.95,15.0292,14.625,14.97,35047,0
+FRBA.US,D,20250310,000000,14.79,14.94,14.59,14.59,77573,0
+FRBA.US,D,20250311,000000,14.63,14.63,14.33,14.43,54822,0
+FRBA.US,D,20250312,000000,14.5,14.71,14.3,14.67,48469,0
+FRBA.US,D,20250313,000000,14.64,14.74,14.4956,14.54,25022,0
+FRBA.US,D,20250314,000000,14.66,14.85,14.66,14.83,36917,0
+FRBA.US,D,20250317,000000,14.83,14.94,14.775,14.83,36564,0
+FRBA.US,D,20250318,000000,14.75,14.93,14.69,14.92,41337,0
+FRBA.US,D,20250319,000000,14.97,15.07,14.86,14.98,74629,0
+FRBA.US,D,20250320,000000,14.78,15.04,14.77,14.88,18419,0
+FRBA.US,D,20250321,000000,14.7,14.91,14.46,14.58,169976,0
+FRBA.US,D,20250324,000000,14.81,14.94,14.732,14.93,36403,0
+FRBA.US,D,20250325,000000,14.93,15.04,14.84,14.84,51015,0
+FRBA.US,D,20250326,000000,14.94,14.9891,14.61,14.69,44799,0
+FRBA.US,D,20250327,000000,14.595,14.84,14.595,14.83,62390,0
+FRBA.US,D,20250328,000000,14.86,14.86,14.4801,14.67,42639,0
+FRBA.US,D,20250331,000000,14.6,14.855,14.58,14.81,73464,0
+FRBA.US,D,20250401,000000,14.7,14.78,14.6,14.75,30270,0
+FRBA.US,D,20250402,000000,14.56,14.87,14.56,14.86,35371,0
+FRBA.US,D,20250403,000000,14.28,14.36,13.79,13.89,84339,0
+FRBA.US,D,20250404,000000,13.16,13.63,13.1287,13.58,78048,0
+FRBA.US,D,20250407,000000,13.25,13.95,13.01,13.52,59090,0
+FRBA.US,D,20250408,000000,13.93,14.125,13.235,13.42,66740,0
+FRBA.US,D,20250409,000000,13.32,14.375,13.05,13.9,95093,0
+FRBA.US,D,20250410,000000,13.62,13.62,12.82,12.99,65754,0
+FRBA.US,D,20250411,000000,12.83,13.0146,12.74,12.86,36096,0
+FRBA.US,D,20250414,000000,12.87,13.17,12.8,13.11,58877,0
+FRBA.US,D,20250415,000000,13.06,13.54,13.06,13.41,37771,0
+FRBA.US,D,20250416,000000,13.395,13.46,13.28,13.4,41397,0
+FRBA.US,D,20250417,000000,13.39,13.65,13.39,13.56,34629,0
+FRBA.US,D,20250421,000000,13.41,13.61,13.3301,13.55,43154,0
+FRBA.US,D,20250422,000000,13.65,14.18,13.64,14.13,37166,0
+FRBA.US,D,20250423,000000,14.24,14.5,13.48,13.7,76779,0
+FRBA.US,D,20250424,000000,13.75,14,13.735,13.91,36418,0
+FRBA.US,D,20250425,000000,13.78,13.89,13.67,13.89,80906,0
+FRBA.US,D,20250428,000000,13.82,14.2,13.82,14.2,43043,0
+FRBA.US,D,20250429,000000,14.2,14.52,14.18,14.4,35523,0
+FRBA.US,D,20250430,000000,14.3,14.52,14.12,14.38,46774,0
+FRBA.US,D,20250501,000000,14.29,14.42,14.2,14.36,37237,0
+FRBA.US,D,20250502,000000,14.5,14.66,14.46,14.66,50785,0
+FRBA.US,D,20250505,000000,14.6,14.74,14.365,14.59,33616,0
+FRBA.US,D,20250506,000000,14.54,14.705,14.505,14.61,35140,0
+FRBA.US,D,20250507,000000,14.74,14.75,14.44,14.51,46659,0
+FRBA.US,D,20250508,000000,14.55,14.945,14.535,14.87,30591,0
+FRBA.US,D,20250509,000000,14.76,14.76,14.54,14.62,31918,0
+FRBA.US,D,20250512,000000,14.98,15.3,14.84,15.11,68910,0
+FRBA.US,D,20250513,000000,15.26,15.3,15,15.24,73850,0
+FRBA.US,D,20250514,000000,15.16,15.34,14.5225,15.265,51998,0
+FRBA.US,D,20250515,000000,15.29,15.39,15.045,15.27,34378,0
+FRBA.US,D,20250516,000000,15.26,15.28,14.985,15.13,35167,0
+FRBA.US,D,20250519,000000,15,15.28,14.955,15.24,22519,0
+FRBA.US,D,20250520,000000,15.24,15.33,15.18,15.22,18332,0
+FRBA.US,D,20250521,000000,15.05,15.07,14.76,14.81,33534,0
+FRBA.US,D,20250522,000000,14.71,14.81,14.46,14.5,35293,0
+FRBA.US,D,20250523,000000,14.21,14.54,14.21,14.4,38426,0
+FRBA.US,D,20250527,000000,14.48,14.62,14.37,14.61,63438,0
+FRBA.US,D,20250528,000000,14.61,14.64,14.4,14.49,46433,0
+FRBA.US,D,20250529,000000,14.52,14.641,14.46,14.64,34197,0
+FRBA.US,D,20250530,000000,14.63,14.64,14.5,14.53,36965,0
+FRBA.US,D,20250602,000000,14.47,14.47,14.26,14.35,35334,0
+FRBA.US,D,20250603,000000,14.32,14.62,14.26,14.62,27235,0
+FRBA.US,D,20250604,000000,14.68,14.7958,14.38,14.49,41904,0
+FRBA.US,D,20250605,000000,14.48,14.59,14.34,14.51,29576,0
+FRBA.US,D,20250606,000000,14.74,14.88,14.68,14.84,29638,0
+FRBA.US,D,20250609,000000,14.91,15.025,14.84,14.94,40943,0
+FRBA.US,D,20250610,000000,14.97,15.29,14.96,15.15,49758,0
+FRBA.US,D,20250611,000000,15.2,15.2,14.97,15.07,80912,0
+FRBA.US,D,20250612,000000,15.08,15.08,14.77,14.97,32315,0
+FRBA.US,D,20250613,000000,14.8,14.89,14.58,14.6,42446,0
+FRBA.US,D,20250616,000000,14.67,14.73,14.46,14.54,46032,0
+FRBA.US,D,20250617,000000,14.46,14.53,14.4,14.48,33347,0
+FRBA.US,D,20250618,000000,14.45,14.71,14.34,14.63,31356,0
+FRBA.US,D,20250620,000000,14.69,14.84,14.52,14.59,65414,0
+FRBA.US,D,20250623,000000,14.54,15.12,14.47,15.1,77425,0
+FRBA.US,D,20250624,000000,15.09,15.425,15.09,15.24,46617,0
+FRBA.US,D,20250625,000000,15.2,15.235,15.06,15.1,25896,0
+FRBA.US,D,20250626,000000,15.3,15.49,15.27,15.49,49596,0
+FRBA.US,D,20250627,000000,15.49,15.6073,15.38,15.41,155888,0
+FRBA.US,D,20250630,000000,15.41,15.6,15.41,15.47,47021,0
+FRBA.US,D,20250701,000000,15.36,16.185,15.36,15.92,70074,0
+FRBA.US,D,20250702,000000,15.95,16.17,15.8902,16.15,38686,0
+FRBA.US,D,20250703,000000,16.12,16.42,16.12,16.35,46879,0
+FRBA.US,D,20250707,000000,16.2,16.47,15.875,15.99,87251,0
+FRBA.US,D,20250708,000000,16,16.175,15.94,16.06,70095,0
+FRBA.US,D,20250709,000000,16.1833,16.1833,16,16.15,41971,0
+FRBA.US,D,20250710,000000,16.17,16.27,16.095,16.2,25734,0
+FRBA.US,D,20250711,000000,16.04,16.04,15.8,15.82,22338,0
+FRBA.US,D,20250714,000000,15.74,15.99,15.74,15.99,30021,0
+FRBA.US,D,20250715,000000,15.955,15.955,15.23,15.31,49998,0
+FRBA.US,D,20250716,000000,15.45,15.65,15.11,15.47,38625,0
+FRBA.US,D,20250717,000000,15.44,15.67,15.311,15.58,40985,0
+FRBA.US,D,20250718,000000,15.74,15.87,15.435,15.54,40521,0
+FRBA.US,D,20250721,000000,15.56,15.73,15.5192,15.53,31797,0
+FRBA.US,D,20250722,000000,15.667,15.79,15.55,15.58,39736,0
+FRBA.US,D,20250723,000000,16.02,16.02,15.32,15.45,62663,0
+FRBA.US,D,20250724,000000,15.49,15.49,15.09,15.1,37753,0
+FRBA.US,D,20250725,000000,15.1,15.145,14.86,15.13,40733,0
+FRBA.US,D,20250728,000000,15.14,15.255,14.85,15.21,31279,0
+FRBA.US,D,20250729,000000,15.32,15.345,15.06,15.11,38433,0
+FRBA.US,D,20250730,000000,15.12,15.24,14.97,15.06,65176,0
+FRBA.US,D,20250731,000000,14.9,15.12,14.8,14.9,71163,0
+FRBA.US,D,20250801,000000,14.81,14.81,14.42,14.64,131658,0
+FRBA.US,D,20250804,000000,14.65,15.29,14.5575,14.98,55469,0
+FRBA.US,D,20250805,000000,14.96,14.99,14.665,14.98,56422,0
+FRBA.US,D,20250806,000000,14.95,15.09,14.9,15.055,53068,0
+FRBA.US,D,20250807,000000,15.09,15.09,14.86,15,37086,0
+FRBA.US,D,20250808,000000,15,15.19,14.85,15.13,28378,0
+FRBA.US,D,20250811,000000,15.13,15.235,15.1,15.22,30324,0
+FRBA.US,D,20250812,000000,15.27,15.94,15.27,15.93,48588,0
+FRBA.US,D,20250813,000000,15.98,16.12,15.94,16.08,51932,0
+FRBA.US,D,20250814,000000,15.94,16.03,15.5752,16,37792,0
+FRBA.US,D,20250815,000000,16.06,16.06,15.69,15.75,38091,0
+FRBA.US,D,20250818,000000,15.75,16.005,15.5,15.88,41620,0
+FRBA.US,D,20250819,000000,15.97,16.09,15.84,15.85,25719,0
+FRBA.US,D,20250820,000000,15.93,15.99,15.8507,15.95,31291,0
+FRBA.US,D,20250821,000000,15.94,16.09,15.87,15.92,37725,0
+FRBA.US,D,20250822,000000,16.06,16.78,16.06,16.61,116576,0
+FRBA.US,D,20250825,000000,16.6,16.71,16.5,16.57,53659,0
+FRBA.US,D,20250826,000000,16.53,16.7551,16.32,16.66,33194,0
+FRBA.US,D,20250827,000000,16.64,16.89,16.63,16.72,45172,0
+FRBA.US,D,20250828,000000,16.79,16.795,16.52,16.76,43580,0
+FRBA.US,D,20250829,000000,16.8,16.91,16.73,16.82,30784,0
+FRBA.US,D,20250902,000000,16.71,16.845,16.5106,16.75,58531,0
+FRBA.US,D,20250903,000000,16.65,16.93,16.65,16.74,47225,0
+FRBA.US,D,20250904,000000,16.88,16.99,16.785,16.99,41161,0
+FRBA.US,D,20250905,000000,16.86,17.4,16.86,16.92,43119,0
+FRBA.US,D,20250908,000000,17.04,17.04,16.62,16.77,100067,0
+FRBA.US,D,20250909,000000,16.84,16.84,16.62,16.69,44971,0
+FRBA.US,D,20250910,000000,16.7,16.85,16.6,16.68,29062,0
+FRBA.US,D,20250911,000000,16.74,16.92,16.65,16.91,47205,0
+FRBA.US,D,20250912,000000,16.92,16.92,16.56,16.61,38010,0
+FRBA.US,D,20250915,000000,16.65,16.67,16.505,16.58,38481,0
+FRBA.US,D,20250916,000000,16.57,16.57,16.31,16.4,23901,0
+FRBA.US,D,20250917,000000,16.41,16.83,16.08,16.31,52509,0
+FRBA.US,D,20250918,000000,16.38,17,16.31,16.95,49064,0
+FRBA.US,D,20250919,000000,17.06,17.06,16.59,16.66,128805,0
+FRBA.US,D,20250922,000000,16.71,16.86,16.495,16.61,52270,0
+FRBA.US,D,20250923,000000,16.795,16.81,16.5,16.59,41435,0
+FRBA.US,D,20250924,000000,16.68,16.73,16.42,16.56,40084,0
+FRBA.US,D,20250925,000000,16.56,16.655,16.15,16.44,39548,0
+FRBA.US,D,20250926,000000,16.44,16.526,16.36,16.46,40710,0
+FRBA.US,D,20250929,000000,16.43,16.43,15.98,16.07,67624,0
+FRBA.US,D,20250930,000000,16.05,16.29,15.9,16.29,91374,0
+FRBA.US,D,20251001,000000,16.16,16.16,15.95,15.97,62503,0
+FRBA.US,D,20251002,000000,15.97,16.02,15.71,15.8,59519,0
+FRBA.US,D,20251003,000000,15.84,16.31,15.73,15.93,51102,0
+FRBA.US,D,20251006,000000,16.06,16.37,15.76,15.78,76990,0
+FRBA.US,D,20251007,000000,15.78,16.315,15.61,15.66,47839,0
+FRBA.US,D,20251008,000000,15.69,16.03,15.54,15.56,27753,0
+FRBA.US,D,20251009,000000,15.54,15.58,15.29,15.45,35037,0
+FRBA.US,D,20251010,000000,15.44,15.59,15.1,15.17,85318,0
+FRBA.US,D,20251013,000000,15.37,15.37,15.165,15.36,27971,0
+FRBA.US,D,20251014,000000,15.18,15.83,15.18,15.78,34546,0
+FRBA.US,D,20251015,000000,15.87,16.015,15.51,15.7,31838,0
+FRBA.US,D,20251016,000000,15.65,15.65,14.89,15.04,35838,0
+FRBA.US,D,20251017,000000,15.14,15.23,15,15.05,40217,0
+FRBA.US,D,20251020,000000,15.06,15.46,15.06,15.46,21479,0
+FRBA.US,D,20251021,000000,15.49,15.55,15.4,15.53,20338,0
+FRBA.US,D,20251022,000000,15.62,16.145,15.52,15.63,43497,0
+FRBA.US,D,20251023,000000,15.67,15.73,15.4,15.66,31365,0
+FRBA.US,D,20251024,000000,15.77,15.84,15.69,15.73,22880,0
+FRBA.US,D,20251027,000000,15.81,15.9897,15.68,15.77,49281,0
+FRBA.US,D,20251028,000000,15.77,15.84,15.6406,15.83,33278,0
+FRBA.US,D,20251029,000000,15.87,16.12,15.6,15.72,61522,0
+FRBA.US,D,20251030,000000,15.65,15.995,15.56,15.62,28713,0
+FRBA.US,D,20251031,000000,15.49,15.65,15.43,15.62,25057,0
+FRBA.US,D,20251103,000000,15.7,15.88,15.32,15.69,63137,0
+FRBA.US,D,20251104,000000,15.55,15.73,15.47,15.64,37768,0
+FRBA.US,D,20251105,000000,15.65,15.95,15.65,15.9,63218,0
+FRBA.US,D,20251106,000000,15.9,15.989,15.69,15.79,52636,0
+FRBA.US,D,20251107,000000,15.77,15.9,15.6301,15.76,26771,0
+FRBA.US,D,20251110,000000,15.75,15.915,15.3843,15.73,53833,0
+FRBA.US,D,20251111,000000,15.81,15.81,15.67,15.75,36049,0
+FRBA.US,D,20251112,000000,15.81,16,15.4601,15.74,95190,0
+FRBA.US,D,20251113,000000,15.62,15.82,15.62,15.74,65468,0
+FRBA.US,D,20251114,000000,15.73,15.8,15.42,15.73,36412,0
+FRBA.US,D,20251117,000000,15.66,15.72,15.045,15.13,33508,0
+FRBA.US,D,20251118,000000,15.18,15.5978,14.94,15,26892,0
+FRBA.US,D,20251119,000000,14.95,15.11,14.9,15.06,51575,0
+FRBA.US,D,20251120,000000,15.27,15.5,15.0227,15.09,32502,0
+FRBA.US,D,20251121,000000,15.1,15.83,15.1,15.66,49512,0
+FRBA.US,D,20251124,000000,15.5,15.675,15.355,15.52,42762,0
+FRBA.US,D,20251125,000000,15.66,16.03,15.511,16.03,82401,0
+FRBA.US,D,20251126,000000,15.93,16,15.76,15.91,56943,0
+FRBA.US,D,20251128,000000,16.02,16.02,15.61,15.715,18156,0
+FRBA.US,D,20251201,000000,15.59,15.85,15.59,15.75,38847,0
+FRBA.US,D,20251202,000000,15.88,15.95,15.78,15.78,55691,0
+FRBA.US,D,20251203,000000,15.8,15.94,15.8,15.84,70047,0
+FRBA.US,D,20251204,000000,15.8,15.87,15.67,15.75,42965,0
+FRBA.US,D,20251205,000000,15.75,15.75,15.6,15.7,65777,0
+FRBA.US,D,20251208,000000,15.7,16.18,15.645,16.14,44468,0
+FRBA.US,D,20251209,000000,16.21,16.34,15.94,16,48031,0
+FRBA.US,D,20251210,000000,15.93,16.25,15.93,16.2,198255,0
+FRBA.US,D,20251211,000000,16.22,17,16.01,16.99,95054,0
+FRBA.US,D,20251212,000000,17.04,17.42,16.96,17.25,79721,0
+FRBA.US,D,20251215,000000,17.37,17.67,17.03,17.64,80544,0
+FRBA.US,D,20251216,000000,17.6,17.83,17.56,17.66,70242,0
+FRBA.US,D,20251217,000000,17.61,17.91,17.57,17.81,106352,0
+FRBA.US,D,20251218,000000,17.94,18.11,17.66,18.06,70565,0
+FRBA.US,D,20251219,000000,17.97,17.995,17.6,17.78,130772,0
+FRBA.US,D,20251222,000000,17.75,17.935,16.55,17.13,70097,0
+FRBA.US,D,20251223,000000,17.02,17.3523,16.92,17.01,67440,0
+FRBA.US,D,20251224,000000,16.98,17.16,16.875,16.98,31589,0
+FRBA.US,D,20251226,000000,16.87,17.175,16.68,16.8,43412,0
+FRBA.US,D,20251229,000000,16.84,16.84,16.48,16.53,42891,0
+FRBA.US,D,20251230,000000,16.3709,16.585,16.35,16.51,117883,0
+FRBA.US,D,20251231,000000,16.56,16.56,16.35,16.46,39771,0
+FRBA.US,D,20260102,000000,16.48,16.59,16.05,16.16,49550,0
+FRBA.US,D,20260105,000000,16.08,16.844,16.08,16.66,96045,0
+FRBA.US,D,20260106,000000,16.55,16.55,16.28,16.48,53196,0
+FRBA.US,D,20260107,000000,16.33,16.43,16.11,16.33,28189,0
+FRBA.US,D,20260108,000000,16.2,16.95,16.2,16.75,90883,0
+FRBA.US,D,20260109,000000,16.71,16.965,16.46,16.59,37706,0
+FRBA.US,D,20260112,000000,16.42,16.585,16.355,16.47,27434,0
+FRBA.US,D,20260113,000000,16.5,16.62,16.36,16.52,37310,0
+FRBA.US,D,20260114,000000,16.65,16.73,16.485,16.73,32419,0
+FRBA.US,D,20260115,000000,16.86,17.155,16.44,17.05,33200,0
+FRBA.US,D,20260116,000000,16.96,17.34,16.84,16.89,37660,0
+FRBA.US,D,20260120,000000,16.59,16.78,16.34,16.66,47765,0
+FRBA.US,D,20260121,000000,16.87,17.465,16.87,17.32,77675,0
+FRBA.US,D,20260122,000000,17.29,17.61,16.93,17.48,37100,0
+FRBA.US,D,20260123,000000,17.39,17.5695,16.78,16.9,23153,0
+FRBA.US,D,20260126,000000,16.85,17.085,16.76,16.77,48424,0
+FRBA.US,D,20260127,000000,16.57,16.984,16.12,16.65,70024,0
+FRBA.US,D,20260128,000000,16.55,16.6,16.22,16.33,90777,0
+FRBA.US,D,20260129,000000,16.29,16.6,16.13,16.5,68923,0
+FRBA.US,D,20260130,000000,16.38,16.8,16.165,16.68,98337,0
+FRBA.US,D,20260202,000000,16.73,17.04,16.15,16.76,171356,0
+FRBA.US,D,20260203,000000,16.7,17.08,16.7,16.94,142612,0
+FRBA.US,D,20260204,000000,17,17.32,16.977,17.01,91249,0
+FRBA.US,D,20260205,000000,17.035,17.12,16.795,17.08,82923,0
+FRBA.US,D,20260206,000000,17.04,17.25,16.68,17.11,80642,0
+FRBA.US,D,20260209,000000,17.13,17.3,16.96,17.145,63529,0
+FRBA.US,D,20260210,000000,17.19,17.415,17.06,17.29,52456,0
+FRBA.US,D,20260211,000000,17.32,17.52,17.16,17.23,50890,0
+FRBA.US,D,20260212,000000,17.41,17.41,17.02,17.28,47052,0
+FRBA.US,D,20260213,000000,17.19,17.5,17.19,17.3,24373,0
+FRBA.US,D,20260217,000000,17.12,17.505,17.07,17.4,44098,0
+FRBA.US,D,20260218,000000,17.28,17.58,16.865,16.9,50517,0
diff --git a/daily/us/nasdaq stocks/1/frmep.us.txt b/daily/us/nasdaq stocks/1/frmep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f155e10893527960fd35787f9d57b2ef3a986221
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frmep.us.txt	
@@ -0,0 +1,667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRMEP.US,D,20220407,000000,26.255,26.3,26.255,26.3,600,0
+FRMEP.US,D,20220408,000000,26.25,26.25,26.2,26.2,200,0
+FRMEP.US,D,20220411,000000,26.43,26.44,26.43,26.44,500,0
+FRMEP.US,D,20220412,000000,26.6,26.6,26.6,26.6,106,0
+FRMEP.US,D,20220413,000000,26.27,26.3,26.27,26.3,605,0
+FRMEP.US,D,20220414,000000,26.21,26.858,26.21,26.6,2200,0
+FRMEP.US,D,20220418,000000,26.3301,26.5,26.3215,26.5,1005,0
+FRMEP.US,D,20220419,000000,26.35,26.6,26.35,26.6,1954,0
+FRMEP.US,D,20220420,000000,26.7268,26.7268,26.7268,26.7268,255,0
+FRMEP.US,D,20220421,000000,26.65,26.6501,26.65,26.6501,1830,0
+FRMEP.US,D,20220425,000000,26.4245,26.4245,26.4245,26.4245,1000,0
+FRMEP.US,D,20220426,000000,26.5842,26.5842,26.5842,26.5842,115,0
+FRMEP.US,D,20220428,000000,26.29,26.504,26.0545,26.504,1439,0
+FRMEP.US,D,20220503,000000,25.91,25.91,25.91,25.91,459,0
+FRMEP.US,D,20220504,000000,26.3,26.3,26.3,26.3,140,0
+FRMEP.US,D,20220506,000000,26.3437,26.3437,25.9201,25.9201,3022,0
+FRMEP.US,D,20220509,000000,25.92,25.92,25.6751,25.678,1879,0
+FRMEP.US,D,20220510,000000,25.85,25.85,25.85,25.85,210,0
+FRMEP.US,D,20220511,000000,25.75,25.75,25.75,25.75,250,0
+FRMEP.US,D,20220517,000000,26,26,26,26,570,0
+FRMEP.US,D,20220518,000000,26.19,26.2,23.22,25.1,7571,0
+FRMEP.US,D,20220519,000000,25.15,26.0725,25.15,26.0725,1377,0
+FRMEP.US,D,20220520,000000,25.86,26.01,25.61,25.75,3285,0
+FRMEP.US,D,20220523,000000,25.75,25.9084,25.5,25.6638,3846,0
+FRMEP.US,D,20220524,000000,25.8798,25.8798,25.8798,25.8798,1618,0
+FRMEP.US,D,20220525,000000,25.75,25.7501,25.5021,25.625,1215,0
+FRMEP.US,D,20220526,000000,25.96,26.1163,25.96,26.1163,620,0
+FRMEP.US,D,20220527,000000,26.12,26.2,26.12,26.15,5625,0
+FRMEP.US,D,20220531,000000,25.68,26.16,25.68,25.9999,1746,0
+FRMEP.US,D,20220601,000000,25.98,26.19,25.8408,26.19,2142,0
+FRMEP.US,D,20220602,000000,26.5,26.5,26.5,26.5,3001,0
+FRMEP.US,D,20220603,000000,25.81,25.9333,25.62,25.81,11743,0
+FRMEP.US,D,20220609,000000,25.99,26.14,25.99,26,700,0
+FRMEP.US,D,20220613,000000,26.1,26.1,25.82,25.865,906,0
+FRMEP.US,D,20220614,000000,26,26,25.8,25.82,2112,0
+FRMEP.US,D,20220615,000000,25.74,26.1,25.5,26.1,2800,0
+FRMEP.US,D,20220616,000000,25.75,25.93,25.75,25.76,2497,0
+FRMEP.US,D,20220617,000000,25.76,25.8097,25.75,25.75,5565,0
+FRMEP.US,D,20220623,000000,25.53,25.7321,25.53,25.7321,600,0
+FRMEP.US,D,20220627,000000,25.91,25.91,25.62,25.7888,1417,0
+FRMEP.US,D,20220701,000000,26,26.0201,26,26.0201,1867,0
+FRMEP.US,D,20220705,000000,26,26,25.98,26,1105,0
+FRMEP.US,D,20220706,000000,26,26,25.8341,26,2104,0
+FRMEP.US,D,20220708,000000,25.9152,25.9152,25.9152,25.9152,100,0
+FRMEP.US,D,20220711,000000,25.94,25.94,25.8,25.8,1292,0
+FRMEP.US,D,20220712,000000,25.75,25.75,25.675,25.7498,5691,0
+FRMEP.US,D,20220713,000000,25.725,26.05,25.7241,26.05,947,0
+FRMEP.US,D,20220714,000000,25.98,26.09,25.98,25.9899,700,0
+FRMEP.US,D,20220715,000000,26.1,26.1,26.025,26.025,700,0
+FRMEP.US,D,20220719,000000,26.025,26.025,26.025,26.025,200,0
+FRMEP.US,D,20220720,000000,26.1,26.14,26.0452,26.14,1119,0
+FRMEP.US,D,20220721,000000,25.95,25.95,25.95,25.95,115,0
+FRMEP.US,D,20220722,000000,25.95,25.95,25.95,25.95,155,0
+FRMEP.US,D,20220725,000000,26.145,26.1538,25.89,26.03,1700,0
+FRMEP.US,D,20220727,000000,26.1557,26.2,26.1557,26.2,1359,0
+FRMEP.US,D,20220728,000000,25.88,25.88,25.88,25.88,616,0
+FRMEP.US,D,20220729,000000,26.15,26.15,25.81,25.85,994,0
+FRMEP.US,D,20220801,000000,26.1,26.1365,26.1,26.1,955,0
+FRMEP.US,D,20220802,000000,26.0302,26.09,25.97,26.0871,2871,0
+FRMEP.US,D,20220803,000000,26.2,26.2,26.2,26.2,2478,0
+FRMEP.US,D,20220804,000000,25.9477,26.02,25.9477,26.0001,4090,0
+FRMEP.US,D,20220805,000000,26.24,26.24,26.24,26.24,380,0
+FRMEP.US,D,20220809,000000,26.41,26.44,26.145,26.3899,5223,0
+FRMEP.US,D,20220810,000000,26.204,26.5,26.204,26.41,3603,0
+FRMEP.US,D,20220812,000000,26.5,26.55,26.5,26.5,1417,0
+FRMEP.US,D,20220815,000000,27.4,27.4,27.4,27.4,223,0
+FRMEP.US,D,20220816,000000,27.1,27.1,27.1,27.1,312,0
+FRMEP.US,D,20220818,000000,26.44,26.44,26.3,26.3,1036,0
+FRMEP.US,D,20220822,000000,26.3,26.35,26.3,26.3,490,0
+FRMEP.US,D,20220823,000000,26.2,26.62,26.15,26.62,2400,0
+FRMEP.US,D,20220824,000000,26.25,26.25,26.25,26.25,1000,0
+FRMEP.US,D,20220825,000000,26.17,26.17,26.15,26.15,350,0
+FRMEP.US,D,20220912,000000,26.1315,26.1315,26.1315,26.1315,599,0
+FRMEP.US,D,20220913,000000,25.93,26.1431,25.93,26.1431,951,0
+FRMEP.US,D,20220920,000000,25.89,25.9,25.89,25.9,506,0
+FRMEP.US,D,20220922,000000,25.55,25.55,25.55,25.55,2005,0
+FRMEP.US,D,20220923,000000,25.25,25.25,25.21,25.21,415,0
+FRMEP.US,D,20220927,000000,25.2099,25.21,25.085,25.125,3629,0
+FRMEP.US,D,20220928,000000,25.1987,25.3923,25.154,25.3923,1768,0
+FRMEP.US,D,20220929,000000,25.2001,25.2001,25.2001,25.2001,300,0
+FRMEP.US,D,20221011,000000,25.21,25.5,25.21,25.3776,2102,0
+FRMEP.US,D,20221012,000000,25.505,25.505,25.505,25.505,126,0
+FRMEP.US,D,20221013,000000,25.505,25.505,25.1101,25.1101,565,0
+FRMEP.US,D,20221014,000000,25.3427,25.5,25.3427,25.5,1426,0
+FRMEP.US,D,20221025,000000,25.25,25.25,25.25,25.25,202,0
+FRMEP.US,D,20221026,000000,25.4496,25.46,25.41,25.41,1029,0
+FRMEP.US,D,20221101,000000,25.25,25.27,25.25,25.26,729,0
+FRMEP.US,D,20221103,000000,25.3,25.4,25.3,25.3,3200,0
+FRMEP.US,D,20221104,000000,25.475,25.475,25.475,25.475,200,0
+FRMEP.US,D,20221107,000000,25.395,25.4,25.395,25.4,390,0
+FRMEP.US,D,20221108,000000,25.48,25.48,25.45,25.45,350,0
+FRMEP.US,D,20221110,000000,25.445,25.4765,25.445,25.4765,302,0
+FRMEP.US,D,20221111,000000,25.41,25.53,25.41,25.53,591,0
+FRMEP.US,D,20221114,000000,25.5,25.5,25.5,25.5,102,0
+FRMEP.US,D,20221115,000000,25.28,25.5,25.28,25.5,705,0
+FRMEP.US,D,20221116,000000,25.5,25.5,25.4999,25.4999,1538,0
+FRMEP.US,D,20221121,000000,25.5831,25.5831,25.5831,25.5831,380,0
+FRMEP.US,D,20221122,000000,25.73,25.73,25.73,25.73,242,0
+FRMEP.US,D,20221125,000000,25.75,25.75,25.75,25.75,202,0
+FRMEP.US,D,20221129,000000,25.69,25.69,25.69,25.69,202,0
+FRMEP.US,D,20221130,000000,25.67,25.67,25.59,25.59,412,0
+FRMEP.US,D,20221205,000000,25.5,25.5,25.5,25.5,100,0
+FRMEP.US,D,20221206,000000,25.39,25.51,25.39,25.51,400,0
+FRMEP.US,D,20221209,000000,25.51,25.51,25.51,25.51,501,0
+FRMEP.US,D,20221214,000000,25.7399,25.7399,25.44,25.44,312,0
+FRMEP.US,D,20221219,000000,25.5001,25.5001,25.5,25.5,502,0
+FRMEP.US,D,20221220,000000,25.62,25.62,25.62,25.62,100,0
+FRMEP.US,D,20221221,000000,25.5,25.5804,25.37,25.49,1900,0
+FRMEP.US,D,20221230,000000,25.47,25.49,25.35,25.49,900,0
+FRMEP.US,D,20230103,000000,25.55,25.5767,25.55,25.5767,582,0
+FRMEP.US,D,20230104,000000,25.565,25.565,25.565,25.565,400,0
+FRMEP.US,D,20230105,000000,25.5,25.5,25.355,25.4,2300,0
+FRMEP.US,D,20230112,000000,25.6,25.65,25.6,25.65,302,0
+FRMEP.US,D,20230113,000000,25.52,25.6,25.52,25.6,402,0
+FRMEP.US,D,20230117,000000,25.6,25.6,25.6,25.6,311,0
+FRMEP.US,D,20230118,000000,25.6999,25.6999,25.6999,25.6999,1000,0
+FRMEP.US,D,20230119,000000,25.65,25.65,25.65,25.65,190,0
+FRMEP.US,D,20230120,000000,25.6501,25.6501,25.6501,25.6501,103,0
+FRMEP.US,D,20230123,000000,25.6,25.7,25.5975,25.65,2050,0
+FRMEP.US,D,20230124,000000,25.6425,25.75,25.6317,25.75,4921,0
+FRMEP.US,D,20230125,000000,26.855,26.855,25.8,26.2,1178,0
+FRMEP.US,D,20230126,000000,26.1801,26.1801,26.1801,26.1801,702,0
+FRMEP.US,D,20230127,000000,26,26.2,26,26.2,1066,0
+FRMEP.US,D,20230131,000000,26.1,26.1,25.97,26.01,1452,0
+FRMEP.US,D,20230201,000000,25.5885,25.92,25.5885,25.9,1802,0
+FRMEP.US,D,20230202,000000,25.97,25.97,25.915,25.915,1035,0
+FRMEP.US,D,20230203,000000,25.92,26.045,25.92,26.045,1557,0
+FRMEP.US,D,20230207,000000,25.9999,25.9999,25.9999,25.9999,150,0
+FRMEP.US,D,20230209,000000,25.68,25.735,25.64,25.735,2664,0
+FRMEP.US,D,20230215,000000,25.9999,25.9999,25.9999,25.9999,404,0
+FRMEP.US,D,20230216,000000,25.949,25.949,25.949,25.949,653,0
+FRMEP.US,D,20230217,000000,25.7,25.7,25.2,25.5,4110,0
+FRMEP.US,D,20230221,000000,25.4,25.4,25.4,25.4,386,0
+FRMEP.US,D,20230222,000000,25.3501,25.3501,25.28,25.32,1734,0
+FRMEP.US,D,20230223,000000,25.42,25.42,25.35,25.35,824,0
+FRMEP.US,D,20230224,000000,25.5,25.5,25.37,25.4553,3343,0
+FRMEP.US,D,20230302,000000,25.43,25.625,25.43,25.625,1028,0
+FRMEP.US,D,20230310,000000,25.25,25.4875,25.0001,25.0001,4127,0
+FRMEP.US,D,20230313,000000,25,25.4055,25,25.05,8437,0
+FRMEP.US,D,20230314,000000,25.07,25.4899,24.94,24.94,1101,0
+FRMEP.US,D,20230315,000000,24.68,24.68,24.18,24.41,4055,0
+FRMEP.US,D,20230316,000000,24.7,25.75,24.57,24.57,3616,0
+FRMEP.US,D,20230317,000000,25.71,25.74,23.81,23.81,2786,0
+FRMEP.US,D,20230320,000000,24,24.24,24,24.21,1221,0
+FRMEP.US,D,20230321,000000,24,24,23.65,23.7674,3170,0
+FRMEP.US,D,20230322,000000,25.45,25.45,25.45,25.45,258,0
+FRMEP.US,D,20230323,000000,23.68,23.7,23.68,23.7,624,0
+FRMEP.US,D,20230324,000000,24.0783,24.5,23.5126,23.75,4288,0
+FRMEP.US,D,20230327,000000,24.25,24.5,24.25,24.4,2474,0
+FRMEP.US,D,20230328,000000,24.5,24.95,24.1575,24.95,4260,0
+FRMEP.US,D,20230329,000000,25,25,25,25,506,0
+FRMEP.US,D,20230330,000000,24,24.02,24,24.02,307,0
+FRMEP.US,D,20230403,000000,24.8999,24.8999,24.8999,24.8999,1150,0
+FRMEP.US,D,20230404,000000,24.88,24.88,24.52,24.8,2644,0
+FRMEP.US,D,20230405,000000,23.7501,24.4999,23.7501,23.99,6261,0
+FRMEP.US,D,20230406,000000,23.8,24.5378,23.33,24.5378,1861,0
+FRMEP.US,D,20230410,000000,24.0326,24.54,23.4231,24.19,3060,0
+FRMEP.US,D,20230411,000000,23.975,23.975,23.45,23.45,2276,0
+FRMEP.US,D,20230412,000000,23.84,23.84,23,23.7227,3358,0
+FRMEP.US,D,20230413,000000,23.8,23.8,23.2971,23.6006,2030,0
+FRMEP.US,D,20230414,000000,24.2499,24.2499,23.55,23.55,406,0
+FRMEP.US,D,20230417,000000,24.2,24.225,23.6,24.2,4828,0
+FRMEP.US,D,20230419,000000,24.7,24.7,24.45,24.45,809,0
+FRMEP.US,D,20230420,000000,24.43,24.43,24.275,24.275,655,0
+FRMEP.US,D,20230421,000000,24.3,24.3,24.3,24.3,1020,0
+FRMEP.US,D,20230424,000000,24.45,24.45,24.3,24.3,550,0
+FRMEP.US,D,20230425,000000,24.25,24.25,23.6,23.9,3172,0
+FRMEP.US,D,20230426,000000,23.95,24.1148,23.94,23.95,1231,0
+FRMEP.US,D,20230428,000000,24.25,24.4999,24,24.4999,4716,0
+FRMEP.US,D,20230501,000000,24.5,25.21,24.5,24.98,1121,0
+FRMEP.US,D,20230503,000000,24.05,24.24,23.1501,23.8,2827,0
+FRMEP.US,D,20230504,000000,23.5,23.57,23.25,23.35,2274,0
+FRMEP.US,D,20230505,000000,23,23,22.75,22.8682,776,0
+FRMEP.US,D,20230508,000000,22.92,22.92,22.85,22.85,1522,0
+FRMEP.US,D,20230510,000000,23.5,23.5,22.975,23.5,1525,0
+FRMEP.US,D,20230511,000000,23.05,23.4075,21.635,23.4,1559,0
+FRMEP.US,D,20230515,000000,23.41,23.5,23.4,23.5,1991,0
+FRMEP.US,D,20230516,000000,23.56,24.016,23.5,24.016,1315,0
+FRMEP.US,D,20230517,000000,24.05,24.4999,23.5001,24.35,1604,0
+FRMEP.US,D,20230518,000000,24.2503,24.2503,24.25,24.2503,622,0
+FRMEP.US,D,20230519,000000,24.94,24.95,24.25,24.25,2213,0
+FRMEP.US,D,20230522,000000,24.25,24.4997,24.25,24.4997,454,0
+FRMEP.US,D,20230524,000000,24.25,24.25,24.25,24.25,1291,0
+FRMEP.US,D,20230525,000000,24.05,24.4165,24,24.4165,2104,0
+FRMEP.US,D,20230526,000000,24.275,24.275,24.275,24.275,338,0
+FRMEP.US,D,20230530,000000,24.27,24.27,24.27,24.27,101,0
+FRMEP.US,D,20230531,000000,24,24,24,24,107,0
+FRMEP.US,D,20230601,000000,24.5082,24.5082,24.5082,24.5082,225,0
+FRMEP.US,D,20230602,000000,24.836,24.836,24.836,24.836,678,0
+FRMEP.US,D,20230605,000000,24.75,24.75,24.33,24.33,1516,0
+FRMEP.US,D,20230606,000000,24.0001,24.42,24.0001,24.42,1563,0
+FRMEP.US,D,20230608,000000,24.42,24.6151,24.42,24.4626,2227,0
+FRMEP.US,D,20230609,000000,24.4,24.4,24.4,24.4,538,0
+FRMEP.US,D,20230612,000000,24.5,24.5,24.4,24.5,738,0
+FRMEP.US,D,20230613,000000,24.225,24.45,24,24,1206,0
+FRMEP.US,D,20230614,000000,24.2,24.788,23.9,23.9,2529,0
+FRMEP.US,D,20230615,000000,23.96,24.2399,23.96,24.2399,8030,0
+FRMEP.US,D,20230616,000000,24.1,24.7999,24.1,24.7999,552,0
+FRMEP.US,D,20230620,000000,24.25,24.8,24.25,24.7999,2920,0
+FRMEP.US,D,20230621,000000,24.25,24.4147,24.25,24.4147,810,0
+FRMEP.US,D,20230622,000000,24.25,24.78,24.1232,24.28,3269,0
+FRMEP.US,D,20230623,000000,24.59,24.59,24.04,24.04,2146,0
+FRMEP.US,D,20230626,000000,23.99,24.17,23.99,24.17,402,0
+FRMEP.US,D,20230627,000000,24.2,24.7924,24.2,24.7924,825,0
+FRMEP.US,D,20230629,000000,24.29,24.615,24.25,24.25,1171,0
+FRMEP.US,D,20230630,000000,24.25,24.9799,24.25,24.25,2650,0
+FRMEP.US,D,20230703,000000,24.5,24.5,24.29,24.29,1230,0
+FRMEP.US,D,20230707,000000,24.3,24.315,24.25,24.315,7640,0
+FRMEP.US,D,20230710,000000,24.35,24.35,24.315,24.315,5118,0
+FRMEP.US,D,20230713,000000,24.25,24.6783,24.25,24.35,1567,0
+FRMEP.US,D,20230714,000000,24.26,24.8305,24.12,24.565,6707,0
+FRMEP.US,D,20230718,000000,24.57,24.6,24.43,24.4301,6304,0
+FRMEP.US,D,20230719,000000,24.5,24.5,24.43,24.43,3528,0
+FRMEP.US,D,20230720,000000,24.5,24.5,24.5,24.5,3502,0
+FRMEP.US,D,20230721,000000,24.66,24.66,24.6,24.6,601,0
+FRMEP.US,D,20230725,000000,24.7933,24.7933,24.7933,24.7933,201,0
+FRMEP.US,D,20230727,000000,24.625,24.625,24.62,24.62,563,0
+FRMEP.US,D,20230728,000000,24.32,24.8705,24.32,24.585,2689,0
+FRMEP.US,D,20230731,000000,24.5799,24.5799,24.5799,24.5799,261,0
+FRMEP.US,D,20230801,000000,24.5,24.5699,24.3,24.5,1604,0
+FRMEP.US,D,20230802,000000,24.3,24.5,24.26,24.26,5729,0
+FRMEP.US,D,20230803,000000,24.4,24.41,24.4,24.41,1102,0
+FRMEP.US,D,20230804,000000,24.3267,24.4251,24.3267,24.4151,800,0
+FRMEP.US,D,20230808,000000,24.4174,24.4174,24.4174,24.4174,355,0
+FRMEP.US,D,20230809,000000,24.25,24.4875,24.25,24.25,3914,0
+FRMEP.US,D,20230810,000000,24.25,24.5699,24.25,24.25,2831,0
+FRMEP.US,D,20230811,000000,24.4,24.4,24.4,24.4,100,0
+FRMEP.US,D,20230814,000000,24.5666,24.5699,24.55,24.55,1463,0
+FRMEP.US,D,20230815,000000,24.35,24.35,24.25,24.26,4064,0
+FRMEP.US,D,20230816,000000,24.23,24.33,24.2,24.33,7113,0
+FRMEP.US,D,20230817,000000,24.25,24.25,24.25,24.25,433,0
+FRMEP.US,D,20230818,000000,24.25,24.25,24.2082,24.25,300,0
+FRMEP.US,D,20230821,000000,24.23,24.23,24.23,24.23,623,0
+FRMEP.US,D,20230822,000000,24.2999,24.2999,24.1,24.1,1211,0
+FRMEP.US,D,20230823,000000,24.1,24.1,24.1,24.1,726,0
+FRMEP.US,D,20230824,000000,24.27,24.27,24.27,24.27,215,0
+FRMEP.US,D,20230825,000000,24.2896,24.2896,24.2896,24.2896,1011,0
+FRMEP.US,D,20230828,000000,24.1434,24.24,24,24,1490,0
+FRMEP.US,D,20230829,000000,24.2,24.2899,24.2,24.2899,750,0
+FRMEP.US,D,20230830,000000,24.04,24.2881,24,24.28,2400,0
+FRMEP.US,D,20230901,000000,24.15,24.15,24.15,24.15,100,0
+FRMEP.US,D,20230905,000000,24.15,24.15,24.15,24.15,467,0
+FRMEP.US,D,20230906,000000,24,24.0101,24,24.0101,1348,0
+FRMEP.US,D,20230907,000000,24,24.2,24,24.14,4248,0
+FRMEP.US,D,20230908,000000,24.02,24.2755,24.01,24.2755,1138,0
+FRMEP.US,D,20230911,000000,24.02,24.23,23.945,24.23,4296,0
+FRMEP.US,D,20230912,000000,23.94,24.1021,23.94,24.01,3253,0
+FRMEP.US,D,20230913,000000,24.07,24.07,23.87,23.88,947,0
+FRMEP.US,D,20230914,000000,24.035,24.07,23.9034,24,5917,0
+FRMEP.US,D,20230915,000000,24,24.2899,24,24.2899,325,0
+FRMEP.US,D,20230918,000000,24,24.2111,24,24.08,1200,0
+FRMEP.US,D,20230920,000000,24.08,24.08,24.08,24.08,232,0
+FRMEP.US,D,20230921,000000,24.07,24.095,23.85,23.85,6054,0
+FRMEP.US,D,20230922,000000,23.9,23.9,23.9,23.9,5001,0
+FRMEP.US,D,20230926,000000,23.735,24.108,23.7,23.7,1409,0
+FRMEP.US,D,20230928,000000,23.895,23.895,23.7,23.7,407,0
+FRMEP.US,D,20230929,000000,24.2899,24.29,24.0992,24.2899,1013,0
+FRMEP.US,D,20231002,000000,23.78,23.7928,23.6,23.7928,2123,0
+FRMEP.US,D,20231003,000000,23.3699,23.87,23.3699,23.75,2106,0
+FRMEP.US,D,20231005,000000,23.39,23.39,23.2603,23.2603,1050,0
+FRMEP.US,D,20231006,000000,23.775,23.775,23.59,23.59,1314,0
+FRMEP.US,D,20231010,000000,23.7625,23.8204,23.7625,23.82,1398,0
+FRMEP.US,D,20231011,000000,23.75,23.75,23.75,23.75,1269,0
+FRMEP.US,D,20231013,000000,24.1522,24.1522,23.8,23.8,710,0
+FRMEP.US,D,20231016,000000,23.8,23.8,23.76,23.78,1506,0
+FRMEP.US,D,20231017,000000,23.75,23.79,23.75,23.76,1100,0
+FRMEP.US,D,20231018,000000,23.65,24.008,23.5,23.51,3410,0
+FRMEP.US,D,20231019,000000,23.51,23.51,23.23,23.23,1562,0
+FRMEP.US,D,20231020,000000,23.6079,23.6079,23.6,23.6,456,0
+FRMEP.US,D,20231023,000000,23.87,23.88,23.87,23.87,872,0
+FRMEP.US,D,20231024,000000,22.79,23.445,22.79,23.445,1017,0
+FRMEP.US,D,20231025,000000,24.06,24.06,23.1981,23.1981,1761,0
+FRMEP.US,D,20231026,000000,23.965,23.965,23.965,23.965,209,0
+FRMEP.US,D,20231027,000000,24.18,24.1801,23,23.5,2480,0
+FRMEP.US,D,20231030,000000,24.2799,24.2799,24.2799,24.2799,127,0
+FRMEP.US,D,20231031,000000,23.5,23.5,23.5,23.5,635,0
+FRMEP.US,D,20231103,000000,23.53,23.53,23.53,23.53,275,0
+FRMEP.US,D,20231107,000000,23.5099,23.5476,23.5099,23.5476,690,0
+FRMEP.US,D,20231108,000000,23.6,23.6,23.6,23.6,5214,0
+FRMEP.US,D,20231109,000000,23.6,23.6,23.6,23.6,151,0
+FRMEP.US,D,20231110,000000,23.75,23.75,23,23.2013,1926,0
+FRMEP.US,D,20231113,000000,23.2,23.35,23,23.35,1580,0
+FRMEP.US,D,20231114,000000,24.1365,24.1365,24.1365,24.1365,193,0
+FRMEP.US,D,20231115,000000,24.2,24.2,23.505,23.505,2314,0
+FRMEP.US,D,20231116,000000,23.08,24.2,23.08,23.8,800,0
+FRMEP.US,D,20231117,000000,24.2425,24.2425,24,24,467,0
+FRMEP.US,D,20231121,000000,23.625,23.625,23.5,23.6,7010,0
+FRMEP.US,D,20231127,000000,23.675,23.75,23.675,23.7499,1169,0
+FRMEP.US,D,20231128,000000,23.7601,23.875,23.76,23.875,951,0
+FRMEP.US,D,20231129,000000,23.81,23.81,23.81,23.81,615,0
+FRMEP.US,D,20231130,000000,24,24.245,23.99,23.99,3227,0
+FRMEP.US,D,20231201,000000,23.5,24.11,23.5,24.005,8473,0
+FRMEP.US,D,20231204,000000,24.24,24.24,24.0963,24.21,1504,0
+FRMEP.US,D,20231205,000000,24.237,24.237,24.237,24.237,666,0
+FRMEP.US,D,20231206,000000,24.25,24.27,23.91,23.95,5305,0
+FRMEP.US,D,20231207,000000,24.25,24.25,24.0747,24.2099,1352,0
+FRMEP.US,D,20231208,000000,24,24.11,24,24.11,575,0
+FRMEP.US,D,20231211,000000,24.2099,24.2099,23.75,23.75,2329,0
+FRMEP.US,D,20231212,000000,23.9275,23.9275,23.8691,23.8691,807,0
+FRMEP.US,D,20231213,000000,23.68,24.13,23.68,24.13,731,0
+FRMEP.US,D,20231214,000000,24.11,24.11,24.05,24.11,1608,0
+FRMEP.US,D,20231215,000000,24.11,24.11,23.87,23.87,350,0
+FRMEP.US,D,20231218,000000,24.01,24.0101,24.0098,24.01,902,0
+FRMEP.US,D,20231219,000000,23.97,24.11,23.97,24.08,3611,0
+FRMEP.US,D,20231220,000000,24,24.0001,24,24.0001,1002,0
+FRMEP.US,D,20231221,000000,24.24,24.24,24.24,24.24,1365,0
+FRMEP.US,D,20231222,000000,24.2,24.26,24.2,24.25,1767,0
+FRMEP.US,D,20231226,000000,24.2387,24.25,24.2387,24.25,1250,0
+FRMEP.US,D,20231227,000000,24.24,24.58,24.1,24.58,5629,0
+FRMEP.US,D,20231228,000000,24.58,24.92,24.5799,24.75,2534,0
+FRMEP.US,D,20231229,000000,24.38,24.74,24.38,24.73,1280,0
+FRMEP.US,D,20240102,000000,24.862,25,24.862,25,933,0
+FRMEP.US,D,20240103,000000,25,25.19,25,25.19,2970,0
+FRMEP.US,D,20240104,000000,25,25.09,25,25.09,458,0
+FRMEP.US,D,20240108,000000,25.01,25.01,25.01,25.01,1001,0
+FRMEP.US,D,20240109,000000,24.65,24.65,24.6382,24.6382,743,0
+FRMEP.US,D,20240112,000000,24.7494,25.2098,24.73,25.2098,364,0
+FRMEP.US,D,20240116,000000,25.2099,25.2099,24.72,24.72,600,0
+FRMEP.US,D,20240117,000000,24.95,25.196,24.72,25,1213,0
+FRMEP.US,D,20240119,000000,25.2,25.2,25.2,25.2,615,0
+FRMEP.US,D,20240122,000000,25.2,26,25.2,26,1042,0
+FRMEP.US,D,20240123,000000,25.5025,25.74,25.5,25.5001,2585,0
+FRMEP.US,D,20240124,000000,25.5,25.5,25.5,25.5,1761,0
+FRMEP.US,D,20240125,000000,25.5,25.9799,25.5,25.8533,4501,0
+FRMEP.US,D,20240126,000000,25.81,25.95,25.81,25.8875,1683,0
+FRMEP.US,D,20240129,000000,25.98,26.43,25.93,26.43,3278,0
+FRMEP.US,D,20240130,000000,25.1,25.64,25.05,25.19,1726,0
+FRMEP.US,D,20240131,000000,25.19,25.9999,25.19,25.95,2375,0
+FRMEP.US,D,20240201,000000,25.5,25.562,25.3308,25.562,527,0
+FRMEP.US,D,20240202,000000,25.405,25.405,25.3517,25.3517,352,0
+FRMEP.US,D,20240205,000000,25.57,25.57,25.25,25.2501,803,0
+FRMEP.US,D,20240206,000000,25.25,25.3,25.25,25.3,2669,0
+FRMEP.US,D,20240207,000000,25.4113,25.4113,25.2,25.2,307,0
+FRMEP.US,D,20240209,000000,25.35,25.35,25.25,25.25,1200,0
+FRMEP.US,D,20240212,000000,25.4499,25.4499,25.4192,25.4192,608,0
+FRMEP.US,D,20240213,000000,25.2267,25.2267,25.2267,25.2267,122,0
+FRMEP.US,D,20240214,000000,25.2747,25.3579,25.2747,25.3573,2930,0
+FRMEP.US,D,20240216,000000,25.36,25.45,25.36,25.36,2810,0
+FRMEP.US,D,20240220,000000,25.44,25.4447,25.36,25.3601,2610,0
+FRMEP.US,D,20240221,000000,25.407,25.407,25.3,25.3,856,0
+FRMEP.US,D,20240222,000000,25.45,25.45,25.45,25.45,200,0
+FRMEP.US,D,20240223,000000,25.3,25.3654,25.3,25.3654,2641,0
+FRMEP.US,D,20240226,000000,25.4014,25.408,25.4,25.408,1498,0
+FRMEP.US,D,20240227,000000,25.35,25.3883,24.88,24.88,2203,0
+FRMEP.US,D,20240228,000000,25.15,25.15,25.15,25.15,110,0
+FRMEP.US,D,20240229,000000,25.1315,25.15,25.1315,25.15,1171,0
+FRMEP.US,D,20240301,000000,25.15,25.15,25.15,25.15,269,0
+FRMEP.US,D,20240305,000000,25.01,25.01,25.01,25.01,308,0
+FRMEP.US,D,20240306,000000,25.1944,25.1944,25.1944,25.1944,255,0
+FRMEP.US,D,20240308,000000,25.175,25.25,25.175,25.1787,1431,0
+FRMEP.US,D,20240311,000000,25.17,25.17,25.17,25.17,1310,0
+FRMEP.US,D,20240314,000000,25.43,25.45,25.21,25.21,720,0
+FRMEP.US,D,20240318,000000,25.9899,25.9899,25.21,25.21,1703,0
+FRMEP.US,D,20240320,000000,25.3636,25.3636,25.3636,25.3636,500,0
+FRMEP.US,D,20240322,000000,25.3,25.3,25.2,25.2334,1979,0
+FRMEP.US,D,20240327,000000,25.29,25.3,25,25.27,2214,0
+FRMEP.US,D,20240402,000000,25.0584,25.2,25.0584,25.2,704,0
+FRMEP.US,D,20240403,000000,25.25,25.25,25.25,25.25,292,0
+FRMEP.US,D,20240404,000000,25.2152,25.2152,25.1569,25.1569,259,0
+FRMEP.US,D,20240408,000000,25.25,25.9,25.25,25.9,4220,0
+FRMEP.US,D,20240409,000000,25.5319,25.5319,25.5319,25.5319,193,0
+FRMEP.US,D,20240411,000000,25.575,25.575,25.15,25.21,1525,0
+FRMEP.US,D,20240412,000000,25.2,25.2,25.16,25.16,403,0
+FRMEP.US,D,20240415,000000,25.21,25.21,25.21,25.21,153,0
+FRMEP.US,D,20240417,000000,25.21,25.21,25.2,25.2,1289,0
+FRMEP.US,D,20240419,000000,25.5,25.5,25.5,25.5,150,0
+FRMEP.US,D,20240423,000000,25.6,25.9,25.6,25.9,307,0
+FRMEP.US,D,20240425,000000,25.6378,25.6378,25.6378,25.6378,262,0
+FRMEP.US,D,20240426,000000,25.55,25.69,25.21,25.454,1761,0
+FRMEP.US,D,20240429,000000,24.97,25,24.97,25,1728,0
+FRMEP.US,D,20240430,000000,25,25.25,25,25.25,1648,0
+FRMEP.US,D,20240501,000000,25.295,25.295,25.295,25.295,213,0
+FRMEP.US,D,20240502,000000,25.3,25.3,25.3,25.3,353,0
+FRMEP.US,D,20240503,000000,25.37,25.49,25.25,25.25,1829,0
+FRMEP.US,D,20240506,000000,25.26,25.51,25.25,25.26,4698,0
+FRMEP.US,D,20240507,000000,25.52,25.52,25.52,25.52,100,0
+FRMEP.US,D,20240509,000000,25.49,25.49,25.4841,25.4841,703,0
+FRMEP.US,D,20240510,000000,25.49,25.74,25.3,25.3,725,0
+FRMEP.US,D,20240514,000000,25.29,25.31,25.26,25.2601,2790,0
+FRMEP.US,D,20240516,000000,25.5265,25.5265,25.5265,25.5265,221,0
+FRMEP.US,D,20240517,000000,25.4,25.4,25.4,25.4,101,0
+FRMEP.US,D,20240522,000000,25.4578,25.4578,25.4578,25.4578,562,0
+FRMEP.US,D,20240523,000000,25.55,25.55,25.35,25.3501,800,0
+FRMEP.US,D,20240524,000000,25.45,25.45,25.45,25.45,100,0
+FRMEP.US,D,20240529,000000,25.45,25.48,25.25,25.48,3083,0
+FRMEP.US,D,20240603,000000,25.52,25.53,25.4001,25.51,603,0
+FRMEP.US,D,20240604,000000,25.55,25.79,25.15,25.1501,3199,0
+FRMEP.US,D,20240605,000000,25.15,25.22,25.15,25.22,260,0
+FRMEP.US,D,20240606,000000,25.22,25.4001,25.22,25.4,661,0
+FRMEP.US,D,20240607,000000,25.7499,25.7499,24.97,25.2,4217,0
+FRMEP.US,D,20240610,000000,25.21,25.21,24.79,25.1,1734,0
+FRMEP.US,D,20240611,000000,25.0683,25.1273,24.82,24.9,3962,0
+FRMEP.US,D,20240612,000000,25,25,25,25,1075,0
+FRMEP.US,D,20240613,000000,24.703,24.86,24.703,24.71,1420,0
+FRMEP.US,D,20240614,000000,24.71,24.7501,24.71,24.7501,359,0
+FRMEP.US,D,20240617,000000,25.1,25.1,25.0934,25.0934,571,0
+FRMEP.US,D,20240618,000000,24.97,25.12,24.9325,25.12,3273,0
+FRMEP.US,D,20240620,000000,25.05,25.16,25.05,25.16,1102,0
+FRMEP.US,D,20240621,000000,25.2499,25.2499,24.7,24.7,2058,0
+FRMEP.US,D,20240624,000000,24.7,25.25,24.7,25.04,5719,0
+FRMEP.US,D,20240625,000000,25.25,25.25,25,25,1442,0
+FRMEP.US,D,20240626,000000,25,25,25,25,773,0
+FRMEP.US,D,20240628,000000,25.0499,25.0499,25.0499,25.0499,560,0
+FRMEP.US,D,20240701,000000,25,25.0237,25,25.0237,1260,0
+FRMEP.US,D,20240702,000000,25.02,25.05,25.02,25.05,795,0
+FRMEP.US,D,20240705,000000,25.2297,25.2297,25.2297,25.2297,200,0
+FRMEP.US,D,20240708,000000,25.23,25.3999,25.22,25.3202,2642,0
+FRMEP.US,D,20240709,000000,25.43,25.4381,25.43,25.4381,614,0
+FRMEP.US,D,20240710,000000,25.2501,25.3211,25.25,25.3211,4003,0
+FRMEP.US,D,20240711,000000,25.32,25.32,25.32,25.32,111,0
+FRMEP.US,D,20240715,000000,25,25,25,25,326,0
+FRMEP.US,D,20240717,000000,25,25.33,25,25.33,1664,0
+FRMEP.US,D,20240718,000000,25.295,25.295,25.21,25.21,1294,0
+FRMEP.US,D,20240722,000000,25.44,25.44,25.41,25.41,1700,0
+FRMEP.US,D,20240723,000000,25.4109,25.4109,25.4109,25.4109,227,0
+FRMEP.US,D,20240724,000000,25.31,25.31,25.21,25.21,372,0
+FRMEP.US,D,20240725,000000,25.17,25.17,25.17,25.17,214,0
+FRMEP.US,D,20240726,000000,25.25,25.665,25.25,25.665,5597,0
+FRMEP.US,D,20240729,000000,25.65,25.65,25.57,25.57,1365,0
+FRMEP.US,D,20240730,000000,25.1,25.3655,25.0101,25.3655,3903,0
+FRMEP.US,D,20240731,000000,25.39,25.4,25.36,25.4,1032,0
+FRMEP.US,D,20240801,000000,25.35,25.35,25.34,25.3496,615,0
+FRMEP.US,D,20240805,000000,24.92,25.03,24.92,25,1280,0
+FRMEP.US,D,20240806,000000,25.16,25.16,25.15,25.15,472,0
+FRMEP.US,D,20240808,000000,25.5,25.5,25.06,25.14,459,0
+FRMEP.US,D,20240812,000000,25.198,25.198,25.0642,25.1001,5313,0
+FRMEP.US,D,20240813,000000,25.0999,25.0999,25,25.0001,1580,0
+FRMEP.US,D,20240815,000000,25.02,25.05,25.02,25.02,1000,0
+FRMEP.US,D,20240819,000000,25.02,25.25,25.02,25.25,860,0
+FRMEP.US,D,20240820,000000,25.25,25.25,25.145,25.145,267,0
+FRMEP.US,D,20240821,000000,25.15,25.15,25,25,639,0
+FRMEP.US,D,20240822,000000,25.1001,25.1001,25.1001,25.1001,125,0
+FRMEP.US,D,20240823,000000,25.08,25.15,25.08,25.15,250,0
+FRMEP.US,D,20240826,000000,25.3599,25.3599,25.0301,25.0301,263,0
+FRMEP.US,D,20240827,000000,25.2,25.2,25.2,25.2,102,0
+FRMEP.US,D,20240830,000000,25.1,25.1881,25,25.1881,2575,0
+FRMEP.US,D,20240903,000000,25.18,25.3552,25.18,25.21,3329,0
+FRMEP.US,D,20240904,000000,25.35,25.45,25.35,25.45,344,0
+FRMEP.US,D,20240905,000000,25.35,25.4,25.35,25.4,206,0
+FRMEP.US,D,20240906,000000,24.45,25.45,23.38,25.01,4010,0
+FRMEP.US,D,20240910,000000,25.52,25.52,25.52,25.52,764,0
+FRMEP.US,D,20240911,000000,25.345,25.44,25.345,25.44,386,0
+FRMEP.US,D,20240912,000000,25.25,25.3298,25.25,25.3298,351,0
+FRMEP.US,D,20240916,000000,25.1529,25.42,25.1529,25.35,861,0
+FRMEP.US,D,20240917,000000,25.4,25.45,25.3,25.45,1480,0
+FRMEP.US,D,20240918,000000,25.51,25.51,25.51,25.51,257,0
+FRMEP.US,D,20240920,000000,25.37,25.37,25.37,25.37,605,0
+FRMEP.US,D,20240923,000000,25.5,25.5,25.5,25.5,448,0
+FRMEP.US,D,20240924,000000,25.52,25.52,25.52,25.52,207,0
+FRMEP.US,D,20240925,000000,25.475,25.475,25.475,25.475,222,0
+FRMEP.US,D,20240927,000000,25.52,25.52,25.46,25.46,350,0
+FRMEP.US,D,20241001,000000,25.4734,25.4734,25.4734,25.4734,528,0
+FRMEP.US,D,20241002,000000,25.505,25.52,25.02,25.52,4533,0
+FRMEP.US,D,20241003,000000,25.3782,25.5199,25.3782,25.5199,850,0
+FRMEP.US,D,20241004,000000,25.52,25.52,25.52,25.52,201,0
+FRMEP.US,D,20241007,000000,25.52,25.52,25.285,25.285,2200,0
+FRMEP.US,D,20241008,000000,25.52,25.52,25.45,25.52,1310,0
+FRMEP.US,D,20241009,000000,25.33,25.4243,25.32,25.4243,1353,0
+FRMEP.US,D,20241014,000000,25.46,25.46,25.46,25.46,294,0
+FRMEP.US,D,20241016,000000,25.46,25.46,25.46,25.46,185,0
+FRMEP.US,D,20241018,000000,25.495,25.56,25.495,25.56,4021,0
+FRMEP.US,D,20241023,000000,25.74,25.75,25.74,25.7499,350,0
+FRMEP.US,D,20241025,000000,25.74,25.7499,25.74,25.7499,410,0
+FRMEP.US,D,20241028,000000,25.75,25.75,25.685,25.75,1570,0
+FRMEP.US,D,20241030,000000,25.8928,25.8928,25.8928,25.8928,108,0
+FRMEP.US,D,20241101,000000,25.9,25.9,25.9,25.9,165,0
+FRMEP.US,D,20241105,000000,25.8699,25.8699,25.01,25.7602,1005,0
+FRMEP.US,D,20241106,000000,25.2556,25.87,25.0101,25.87,2457,0
+FRMEP.US,D,20241107,000000,25.36,25.7533,25.36,25.5,471,0
+FRMEP.US,D,20241108,000000,25.73,25.83,25.6,25.83,971,0
+FRMEP.US,D,20241111,000000,25.8499,25.8499,25.8499,25.8499,315,0
+FRMEP.US,D,20241118,000000,25.28,25.555,25.28,25.555,373,0
+FRMEP.US,D,20241120,000000,25.27,25.56,25.27,25.56,1501,0
+FRMEP.US,D,20241121,000000,25.29,25.54,25.28,25.35,687,0
+FRMEP.US,D,20241122,000000,25.7942,25.7942,25.4,25.5282,724,0
+FRMEP.US,D,20241127,000000,25.8499,25.8499,25.8499,25.8499,110,0
+FRMEP.US,D,20241129,000000,25.78,25.78,25.78,25.78,102,0
+FRMEP.US,D,20241204,000000,25.5,25.6,25.385,25.6,5287,0
+FRMEP.US,D,20241206,000000,25.5369,25.6701,25.5369,25.6701,831,0
+FRMEP.US,D,20241210,000000,25.5,25.5001,25.5,25.5001,1008,0
+FRMEP.US,D,20241211,000000,25.5,25.5,25.5,25.5,150,0
+FRMEP.US,D,20241213,000000,25.61,25.65,25.55,25.55,600,0
+FRMEP.US,D,20241216,000000,25.63,25.63,25.27,25.5,401,0
+FRMEP.US,D,20241217,000000,25.5,25.5,25.5,25.5,253,0
+FRMEP.US,D,20241218,000000,25.5,25.5,25.2758,25.2758,451,0
+FRMEP.US,D,20241219,000000,25.3,25.3001,25.3,25.3001,600,0
+FRMEP.US,D,20241220,000000,25.6085,25.6085,25.6085,25.6085,131,0
+FRMEP.US,D,20241224,000000,25.5,25.5,25.5,25.5,1657,0
+FRMEP.US,D,20241226,000000,25.25,25.64,25.25,25.64,208,0
+FRMEP.US,D,20250107,000000,25.5722,25.5722,25.5722,25.5722,110,0
+FRMEP.US,D,20250108,000000,25.3963,25.3963,25.3,25.3963,1393,0
+FRMEP.US,D,20250110,000000,25.64,25.64,25.1656,25.1656,940,0
+FRMEP.US,D,20250113,000000,25.6499,25.6499,25.6499,25.6499,182,0
+FRMEP.US,D,20250114,000000,25.4708,25.4708,25.4708,25.4708,105,0
+FRMEP.US,D,20250115,000000,25.33,25.65,25.33,25.65,2803,0
+FRMEP.US,D,20250116,000000,25.65,25.65,25.52,25.65,414,0
+FRMEP.US,D,20250117,000000,25.65,25.65,25.6499,25.6499,731,0
+FRMEP.US,D,20250121,000000,25.65,25.65,25.4,25.6499,662,0
+FRMEP.US,D,20250122,000000,25.65,25.65,25.6499,25.6499,1209,0
+FRMEP.US,D,20250123,000000,25.715,25.715,25.715,25.715,169,0
+FRMEP.US,D,20250124,000000,25.77,25.77,25.7699,25.77,549,0
+FRMEP.US,D,20250127,000000,25.842,25.842,25.842,25.842,175,0
+FRMEP.US,D,20250129,000000,25.825,25.825,25.825,25.825,119,0
+FRMEP.US,D,20250130,000000,25.73,25.8,25.71,25.7999,1300,0
+FRMEP.US,D,20250131,000000,25.5,25.5,25.4355,25.4355,312,0
+FRMEP.US,D,20250204,000000,25.4,25.4,25.4,25.4,112,0
+FRMEP.US,D,20250205,000000,25.375,25.375,25.375,25.375,151,0
+FRMEP.US,D,20250211,000000,25.355,25.355,25.3,25.3421,500,0
+FRMEP.US,D,20250213,000000,25.25,25.37,25.03,25.172,3007,0
+FRMEP.US,D,20250218,000000,25.27,25.685,25.27,25.44,1499,0
+FRMEP.US,D,20250219,000000,25.61,25.61,25.43,25.43,628,0
+FRMEP.US,D,20250220,000000,25.26,25.3,25.2,25.3,7383,0
+FRMEP.US,D,20250221,000000,25.2,25.25,24.95,24.95,8480,0
+FRMEP.US,D,20250224,000000,25.7,25.7,24.8,25,10359,0
+FRMEP.US,D,20250225,000000,25.05,25.25,24.8999,24.8999,20753,0
+FRMEP.US,D,20250226,000000,24.8939,25.1982,24.15,24.3,16242,0
+FRMEP.US,D,20250227,000000,24.5,25.32,24.5,25.3,3009,0
+FRMEP.US,D,20250228,000000,25.335,25.6512,25.335,25.6512,203,0
+FRMEP.US,D,20250303,000000,25.35,25.6244,25.35,25.6244,1100,0
+FRMEP.US,D,20250304,000000,25.3,25.444,25,25,752,0
+FRMEP.US,D,20250305,000000,25.476,25.476,25.3,25.3,401,0
+FRMEP.US,D,20250306,000000,25.3,25.3,25.3,25.3,235,0
+FRMEP.US,D,20250310,000000,25.3,25.495,25.3,25.3,1607,0
+FRMEP.US,D,20250311,000000,25.29,25.2999,25.0001,25.2999,1428,0
+FRMEP.US,D,20250313,000000,25.17,25.17,25.095,25.095,526,0
+FRMEP.US,D,20250314,000000,25.2875,25.2875,25.2875,25.2875,466,0
+FRMEP.US,D,20250317,000000,25.6409,25.6409,25.6409,25.6409,165,0
+FRMEP.US,D,20250318,000000,25.65,25.65,25.3648,25.3648,1903,0
+FRMEP.US,D,20250327,000000,25.36,25.36,25.36,25.36,131,0
+FRMEP.US,D,20250328,000000,25,25,25,25,229,0
+FRMEP.US,D,20250403,000000,25.4999,25.4999,25.4999,25.4999,150,0
+FRMEP.US,D,20250407,000000,25.25,25.25,25,25.01,571,0
+FRMEP.US,D,20250408,000000,25.4434,25.4434,25.4434,25.4434,221,0
+FRMEP.US,D,20250409,000000,25.05,25.05,25.05,25.05,122,0
+FRMEP.US,D,20250410,000000,25.05,25.05,25.05,25.05,103,0
+FRMEP.US,D,20250416,000000,25.5,25.5,25.0275,25.0275,600,0
+FRMEP.US,D,20250417,000000,25.49,25.49,25.2,25.2,440,0
+FRMEP.US,D,20250421,000000,25.12,25.12,25.12,25.12,301,0
+FRMEP.US,D,20250424,000000,25.33,25.33,25.33,25.33,100,0
+FRMEP.US,D,20250428,000000,25.6641,25.6641,25.6641,25.6641,407,0
+FRMEP.US,D,20250429,000000,25.5,25.77,25.5,25.77,1297,0
+FRMEP.US,D,20250430,000000,25.19,25.6866,25.19,25.6866,2795,0
+FRMEP.US,D,20250507,000000,25.2,25.2,25.19,25.2,1103,0
+FRMEP.US,D,20250509,000000,25.1777,25.25,25.1777,25.1777,728,0
+FRMEP.US,D,20250512,000000,25.85,25.85,25.85,25.85,254,0
+FRMEP.US,D,20250514,000000,25.5,25.5,25.5,25.5,1766,0
+FRMEP.US,D,20250515,000000,25.1032,25.1032,25.1032,25.1032,526,0
+FRMEP.US,D,20250516,000000,25.5,25.5,25.5,25.5,1642,0
+FRMEP.US,D,20250522,000000,25.45,25.47,25.45,25.47,901,0
+FRMEP.US,D,20250523,000000,25.4995,25.4995,25.47,25.47,301,0
+FRMEP.US,D,20250527,000000,25.4,25.4,25.4,25.4,361,0
+FRMEP.US,D,20250528,000000,25.49,25.5,25.49,25.5,1600,0
+FRMEP.US,D,20250529,000000,25.4,25.4,25.4,25.4,400,0
+FRMEP.US,D,20250604,000000,25.255,25.255,25.255,25.255,120,0
+FRMEP.US,D,20250605,000000,25.49,25.49,25.2836,25.2836,700,0
+FRMEP.US,D,20250609,000000,25.32,25.32,25.32,25.32,108,0
+FRMEP.US,D,20250611,000000,25.49,25.49,25.38,25.38,680,0
+FRMEP.US,D,20250613,000000,25.26,25.26,25.26,25.26,150,0
+FRMEP.US,D,20250617,000000,25.5,25.5,25.48,25.49,1850,0
+FRMEP.US,D,20250618,000000,25.45,25.45,25.44,25.44,422,0
+FRMEP.US,D,20250625,000000,25.26,25.38,25.26,25.26,2493,0
+FRMEP.US,D,20250626,000000,25.39,25.39,25.39,25.39,221,0
+FRMEP.US,D,20250630,000000,25.49,25.5,25.49,25.5,500,0
+FRMEP.US,D,20250702,000000,25.3208,25.3208,25.3208,25.3208,1000,0
+FRMEP.US,D,20250707,000000,25.34,25.66,25.32,25.32,727,0
+FRMEP.US,D,20250708,000000,25.86,25.87,25.35,25.36,1813,0
+FRMEP.US,D,20250709,000000,25.3001,25.585,25.3001,25.37,1765,0
+FRMEP.US,D,20250711,000000,25.5,25.5,25.4,25.4,302,0
+FRMEP.US,D,20250717,000000,25.33,25.375,25.28,25.375,9810,0
+FRMEP.US,D,20250718,000000,25.5,25.5,25.49,25.49,510,0
+FRMEP.US,D,20250721,000000,25.48,25.48,25.48,25.48,114,0
+FRMEP.US,D,20250722,000000,25.36,25.43,25.36,25.43,352,0
+FRMEP.US,D,20250725,000000,25.5,25.5,25.476,25.4999,2949,0
+FRMEP.US,D,20250728,000000,25.4999,25.72,25.4433,25.4712,5834,0
+FRMEP.US,D,20250729,000000,25.45,25.45,25.45,25.45,4915,0
+FRMEP.US,D,20250730,000000,25.15,25.15,25.14,25.14,1146,0
+FRMEP.US,D,20250731,000000,25.14,25.3,25.13,25.25,2502,0
+FRMEP.US,D,20250801,000000,25.2777,25.2777,25.2777,25.2777,284,0
+FRMEP.US,D,20250805,000000,25.22,25.22,25.22,25.22,1118,0
+FRMEP.US,D,20250806,000000,25.22,25.22,25.22,25.22,232,0
+FRMEP.US,D,20250808,000000,25.2,25.2,25.2,25.2,150,0
+FRMEP.US,D,20250813,000000,25.19,25.19,25.19,25.19,523,0
+FRMEP.US,D,20250814,000000,25.19,25.19,25.19,25.19,535,0
+FRMEP.US,D,20250815,000000,25.1899,25.1899,25,25.15,1811,0
+FRMEP.US,D,20250818,000000,25.15,25.25,25.101,25.25,3007,0
+FRMEP.US,D,20250819,000000,25.25,25.5,25.25,25.4644,3311,0
+FRMEP.US,D,20250821,000000,25.3908,25.3908,25.27,25.3,1192,0
+FRMEP.US,D,20250822,000000,25.49,25.825,25.4587,25.7724,5941,0
+FRMEP.US,D,20250827,000000,25.6273,25.6273,25.6273,25.6273,103,0
+FRMEP.US,D,20250828,000000,25.502,25.502,25.502,25.502,101,0
+FRMEP.US,D,20250902,000000,25.75,25.75,25.75,25.75,105,0
+FRMEP.US,D,20250903,000000,25.84,25.84,25.84,25.84,718,0
+FRMEP.US,D,20250908,000000,25.7,26,25.52,25.53,10020,0
+FRMEP.US,D,20250909,000000,25.77,25.77,25.77,25.77,120,0
+FRMEP.US,D,20250911,000000,25.72,25.75,25.67,25.75,1090,0
+FRMEP.US,D,20250912,000000,25.31,25.7,25.31,25.606,415,0
+FRMEP.US,D,20250915,000000,25.69,25.69,25.69,25.69,1372,0
+FRMEP.US,D,20250916,000000,25.68,25.68,25.68,25.68,175,0
+FRMEP.US,D,20250917,000000,25.67,25.67,25.67,25.67,170,0
+FRMEP.US,D,20250919,000000,25.6254,25.6254,25.6254,25.6254,310,0
+FRMEP.US,D,20250922,000000,25.67,25.67,25.67,25.67,120,0
+FRMEP.US,D,20250923,000000,25.7,25.7,25.7,25.7,100,0
+FRMEP.US,D,20250926,000000,25.7,25.75,25.7,25.75,583,0
+FRMEP.US,D,20250929,000000,25.75,25.75,25.75,25.75,140,0
+FRMEP.US,D,20251001,000000,25.74,25.8,25.74,25.8,1886,0
+FRMEP.US,D,20251007,000000,25.8,25.89,25.74,25.74,2886,0
+FRMEP.US,D,20251009,000000,25.62,25.62,25.6199,25.6199,417,0
+FRMEP.US,D,20251013,000000,25.7351,25.78,25.7351,25.78,643,0
+FRMEP.US,D,20251014,000000,25.89,25.98,25.63,25.63,2855,0
+FRMEP.US,D,20251015,000000,25.8,26,25.8,25.93,1748,0
+FRMEP.US,D,20251016,000000,26,26.27,25.9947,26.27,2510,0
+FRMEP.US,D,20251017,000000,25.99,26.25,25.97,26.25,1002,0
+FRMEP.US,D,20251020,000000,25.68,25.9047,25.68,25.9047,392,0
+FRMEP.US,D,20251021,000000,25.68,25.68,25.68,25.68,224,0
+FRMEP.US,D,20251022,000000,25.68,25.8125,25.68,25.8125,787,0
+FRMEP.US,D,20251023,000000,25.76,25.76,25.76,25.76,322,0
+FRMEP.US,D,20251024,000000,25.75,25.75,25.75,25.75,260,0
+FRMEP.US,D,20251027,000000,26,26,26,26,367,0
+FRMEP.US,D,20251028,000000,26.1062,26.1062,26.1062,26.1062,143,0
+FRMEP.US,D,20251029,000000,26.2,26.2,26.2,26.2,140,0
+FRMEP.US,D,20251030,000000,26.0947,26.0947,26.0947,26.0947,846,0
+FRMEP.US,D,20251031,000000,25.9,25.91,25.7515,25.85,1031,0
+FRMEP.US,D,20251103,000000,25.81,25.9477,25.81,25.9477,626,0
+FRMEP.US,D,20251106,000000,26.24,26.24,26.17,26.17,200,0
+FRMEP.US,D,20251110,000000,25.9137,25.9137,25.9137,25.9137,171,0
+FRMEP.US,D,20251113,000000,25.9596,26.11,25.9596,26.11,1252,0
+FRMEP.US,D,20251114,000000,25.978,25.978,25.89,25.978,1771,0
+FRMEP.US,D,20251117,000000,26.11,26.1876,26.0905,26.1876,4926,0
+FRMEP.US,D,20251121,000000,26.03,26.03,26.03,26.03,102,0
+FRMEP.US,D,20251124,000000,25.89,25.89,25.622,25.622,2536,0
+FRMEP.US,D,20251125,000000,25.25,25.8786,25.25,25.8786,900,0
+FRMEP.US,D,20251126,000000,25.25,25.8,25.25,25.8,900,0
+FRMEP.US,D,20251203,000000,25.4,25.75,25.4,25.75,1040,0
+FRMEP.US,D,20251204,000000,25.8,25.8,25.8,25.8,458,0
+FRMEP.US,D,20251210,000000,25.45,25.605,25.41,25.605,2279,0
+FRMEP.US,D,20251215,000000,25.5093,25.5664,25.5093,25.5664,200,0
+FRMEP.US,D,20251217,000000,25.5999,25.5999,25.5183,25.5183,452,0
+FRMEP.US,D,20251218,000000,25.58,26.21,25.5278,25.99,7251,0
+FRMEP.US,D,20251219,000000,25.61,25.9501,25.55,25.8972,1665,0
+FRMEP.US,D,20251222,000000,25.57,25.83,25.4,25.4,9267,0
+FRMEP.US,D,20251223,000000,25.4,25.59,25.4,25.59,292,0
+FRMEP.US,D,20251226,000000,25.67,25.8396,25.67,25.8396,304,0
+FRMEP.US,D,20251230,000000,25.74,25.75,25.42,25.75,2227,0
+FRMEP.US,D,20260102,000000,25.69,25.69,25.69,25.69,102,0
+FRMEP.US,D,20260105,000000,25.8124,25.86,25.8124,25.8599,601,0
+FRMEP.US,D,20260107,000000,25.8258,25.8599,25.595,25.8317,1272,0
+FRMEP.US,D,20260109,000000,25.595,25.595,25.595,25.595,127,0
+FRMEP.US,D,20260112,000000,25.6435,25.8265,25.6435,25.8265,207,0
+FRMEP.US,D,20260113,000000,25.8,26.35,25.8,26.25,8380,0
+FRMEP.US,D,20260114,000000,26.25,26.25,26.25,26.25,478,0
+FRMEP.US,D,20260115,000000,26.2,26.25,25.86,25.86,1075,0
+FRMEP.US,D,20260116,000000,26.4099,26.4099,26.4099,26.4099,121,0
+FRMEP.US,D,20260120,000000,26.05,26.41,26.05,26.41,446,0
+FRMEP.US,D,20260121,000000,26.41,27.09,26.41,26.789,5097,0
+FRMEP.US,D,20260122,000000,26.15,26.15,26.15,26.15,303,0
+FRMEP.US,D,20260123,000000,25.925,25.925,25.7,25.7,1499,0
+FRMEP.US,D,20260126,000000,25.95,25.95,25.75,25.75,727,0
+FRMEP.US,D,20260127,000000,26.13,26.13,26.13,26.13,554,0
+FRMEP.US,D,20260128,000000,25.94,26.01,25.85,25.86,1033,0
+FRMEP.US,D,20260129,000000,25.87,25.87,25.87,25.87,211,0
+FRMEP.US,D,20260130,000000,25.1,25.7,25.1,25.7,701,0
+FRMEP.US,D,20260203,000000,25.8663,25.8663,25.8663,25.8663,120,0
+FRMEP.US,D,20260209,000000,25.4,25.4,25.4,25.4,214,0
+FRMEP.US,D,20260211,000000,25.51,25.54,25.5,25.53,1707,0
+FRMEP.US,D,20260217,000000,25.675,25.7,25.675,25.7,271,0
+FRMEP.US,D,20260218,000000,25.84,25.84,25.8153,25.8153,200,0
diff --git a/daily/us/nasdaq stocks/1/frpt.us.txt b/daily/us/nasdaq stocks/1/frpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb3b1d4e5ac869a3d39f0e2efcc3e9a92696aaf4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frpt.us.txt	
@@ -0,0 +1,2836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRPT.US,D,20141107,000000,19.75,20.45,18.5,19.11,9931798,0
+FRPT.US,D,20141110,000000,19,19.19,18.08,18.42,856040,0
+FRPT.US,D,20141111,000000,18.5,19.37,17,18.51,596284,0
+FRPT.US,D,20141112,000000,18.06,18.51,18,18.3,183230,0
+FRPT.US,D,20141113,000000,18.05,18.99,18.05,18.21,325871,0
+FRPT.US,D,20141114,000000,18.5,19.08,18.25,18.84,274044,0
+FRPT.US,D,20141117,000000,18.72,19.49,18.53,19.2,295392,0
+FRPT.US,D,20141118,000000,19.11,20.299,19.1,19.45,338735,0
+FRPT.US,D,20141119,000000,19.1,19.55,18.6,18.7,209075,0
+FRPT.US,D,20141120,000000,18.59,18.65,17.3,17.59,632421,0
+FRPT.US,D,20141121,000000,17.61,18.18,17.06,17.2,230398,0
+FRPT.US,D,20141124,000000,17.1,17.85,16.59,17.66,381254,0
+FRPT.US,D,20141125,000000,17.49,17.93,17.42,17.8,438621,0
+FRPT.US,D,20141126,000000,17.68,17.68,17,17.09,355750,0
+FRPT.US,D,20141128,000000,16.765,16.91,16.388,16.71,266351,0
+FRPT.US,D,20141201,000000,16.75,16.76,15.8,16.73,661928,0
+FRPT.US,D,20141202,000000,17,17.95,16.77,17.23,1310900,0
+FRPT.US,D,20141203,000000,17.53,17.71,17,17.18,383643,0
+FRPT.US,D,20141204,000000,16.99,17.758,16.526,17,1017461,0
+FRPT.US,D,20141205,000000,17.03,17.26,16.56,16.88,1117433,0
+FRPT.US,D,20141208,000000,16.6,18.48,16.522,17.37,1120520,0
+FRPT.US,D,20141209,000000,17.25,17.59,16.89,17.48,903481,0
+FRPT.US,D,20141210,000000,16.5,18.82,16.4,18.52,1681989,0
+FRPT.US,D,20141211,000000,18.65,18.9,17.565,18.02,1070629,0
+FRPT.US,D,20141212,000000,17.83,18,16.885,17.14,737958,0
+FRPT.US,D,20141215,000000,16.81,17.58,16.75,16.93,892127,0
+FRPT.US,D,20141216,000000,16.89,17.3,16.58,16.95,725685,0
+FRPT.US,D,20141217,000000,17.06,18.02,15.8,16.45,593109,0
+FRPT.US,D,20141218,000000,16.69,16.92,16.17,16.22,575452,0
+FRPT.US,D,20141219,000000,16.06,16.18,14.61,15.01,2839855,0
+FRPT.US,D,20141222,000000,15.09,15.2,14,14.37,811044,0
+FRPT.US,D,20141223,000000,14.5,14.66,13.3,14.23,738665,0
+FRPT.US,D,20141224,000000,14.36,15.83,14.3,15.3,168779,0
+FRPT.US,D,20141226,000000,15.03,15.35,14.31,15.29,201537,0
+FRPT.US,D,20141229,000000,15.25,16.23,15,15.99,444504,0
+FRPT.US,D,20141230,000000,15.3,17.37,15.3,17.37,298375,0
+FRPT.US,D,20141231,000000,17.47,17.975,16.9,17.06,260242,0
+FRPT.US,D,20150102,000000,17.12,17.4,16.15,16.5,317131,0
+FRPT.US,D,20150105,000000,16.9,16.9,15,15.28,248431,0
+FRPT.US,D,20150106,000000,15.58,15.972,14.84,14.86,226769,0
+FRPT.US,D,20150107,000000,15.02,16.25,15.02,15.69,247639,0
+FRPT.US,D,20150108,000000,15.72,16.85,15.56,16.6,165974,0
+FRPT.US,D,20150109,000000,16.52,17.39,16.44,16.96,288034,0
+FRPT.US,D,20150112,000000,17.07,17.24,16.51,16.96,233975,0
+FRPT.US,D,20150113,000000,16.56,16.9,15.5,16.16,155932,0
+FRPT.US,D,20150114,000000,15.84,16.2,15.75,15.78,146355,0
+FRPT.US,D,20150115,000000,15.55,16.23,14.85,14.91,235351,0
+FRPT.US,D,20150116,000000,14.91,15.206,14.2,14.32,302904,0
+FRPT.US,D,20150120,000000,15.01,15.01,13.97,14.2,389517,0
+FRPT.US,D,20150121,000000,14.15,14.42,13.48,13.58,674660,0
+FRPT.US,D,20150122,000000,13.795,14.09,13.11,13.55,339835,0
+FRPT.US,D,20150123,000000,13.52,13.68,13.29,13.46,237613,0
+FRPT.US,D,20150126,000000,13.42,13.97,13.42,13.76,712702,0
+FRPT.US,D,20150127,000000,13.56,13.98,13.52,13.89,270497,0
+FRPT.US,D,20150128,000000,13.94,14.89,13.875,14.42,539509,0
+FRPT.US,D,20150129,000000,15.38,15.719,14.64,15.03,261765,0
+FRPT.US,D,20150130,000000,14.9,15.955,14.45,15.29,284524,0
+FRPT.US,D,20150202,000000,15.29,15.29,14.9,15.2,104075,0
+FRPT.US,D,20150203,000000,15.29,15.82,15.216,15.46,201765,0
+FRPT.US,D,20150204,000000,15.25,16.49,15.08,15.85,207744,0
+FRPT.US,D,20150205,000000,16.24,16.59,16.05,16.3,262564,0
+FRPT.US,D,20150206,000000,16.5,17.09,16.35,16.69,239353,0
+FRPT.US,D,20150209,000000,16.71,16.88,16.528,16.79,106089,0
+FRPT.US,D,20150210,000000,16.8,16.88,16.61,16.77,125782,0
+FRPT.US,D,20150211,000000,16.79,17.09,16.76,16.89,117665,0
+FRPT.US,D,20150212,000000,16.99,17.28,16.75,16.9,103365,0
+FRPT.US,D,20150213,000000,17.39,17.39,16.65,16.78,91810,0
+FRPT.US,D,20150217,000000,16.86,17.03,16.3,16.42,177909,0
+FRPT.US,D,20150218,000000,16.47,16.66,16.3,16.43,81648,0
+FRPT.US,D,20150219,000000,16.5,17.275,16.02,16.12,318703,0
+FRPT.US,D,20150220,000000,16.21,16.418,16,16.15,50413,0
+FRPT.US,D,20150223,000000,16.94,17.25,16.07,17.08,404854,0
+FRPT.US,D,20150224,000000,17.05,17.53,16.65,17.53,129177,0
+FRPT.US,D,20150225,000000,17.75,17.99,17.1,17.86,54516,0
+FRPT.US,D,20150226,000000,18,19.49,17.6,18.75,179189,0
+FRPT.US,D,20150227,000000,17.64,19.3,17.5,18.43,432512,0
+FRPT.US,D,20150302,000000,18.35,18.64,17.99,18.08,170400,0
+FRPT.US,D,20150303,000000,18.12,18.2,17.5,17.59,299000,0
+FRPT.US,D,20150304,000000,17.59,17.84,17.28,17.36,62800,0
+FRPT.US,D,20150305,000000,18.33,18.33,17.39,17.48,184200,0
+FRPT.US,D,20150306,000000,17.43,17.95,16.9,17.85,182700,0
+FRPT.US,D,20150309,000000,17.92,18.75,17.54,18.75,310500,0
+FRPT.US,D,20150310,000000,18.59,18.59,17.03,17.52,185800,0
+FRPT.US,D,20150311,000000,17.57,18.35,17.24,17.44,209400,0
+FRPT.US,D,20150312,000000,17.58,17.91,17.08,17.31,130200,0
+FRPT.US,D,20150313,000000,17.25,17.25,16.93,17,37200,0
+FRPT.US,D,20150316,000000,17.15,18,17.15,17.98,116700,0
+FRPT.US,D,20150317,000000,18.06,18.93,17.64,18.66,120800,0
+FRPT.US,D,20150318,000000,18.75,18.99,18.62,18.75,183300,0
+FRPT.US,D,20150319,000000,18.78,18.91,18.12,18.47,135300,0
+FRPT.US,D,20150320,000000,18.63,18.99,18.31,18.31,115200,0
+FRPT.US,D,20150323,000000,19.4,20.4,18.7,18.87,459800,0
+FRPT.US,D,20150324,000000,18.9,19.12,18.6,18.72,263600,0
+FRPT.US,D,20150325,000000,19.08,19.14,18.64,18.69,215600,0
+FRPT.US,D,20150326,000000,18.63,19.79,18.58,18.91,107000,0
+FRPT.US,D,20150327,000000,18.9,19.51,18.77,19.31,231200,0
+FRPT.US,D,20150330,000000,20.02,20.82,19.75,20.05,593000,0
+FRPT.US,D,20150331,000000,20.04,21.25,19.43,19.43,906400,0
+FRPT.US,D,20150401,000000,19.56,20.86,19.48,20.3,718000,0
+FRPT.US,D,20150402,000000,21.12,22.08,20.86,21.86,1151300,0
+FRPT.US,D,20150406,000000,21.4,22.1,21.33,22.01,502100,0
+FRPT.US,D,20150407,000000,22.16,22.87,22,22.45,467493,0
+FRPT.US,D,20150408,000000,22.4,24.49,22.4,24.24,570400,0
+FRPT.US,D,20150409,000000,24.67,25.92,24.07,25.46,1090626,0
+FRPT.US,D,20150410,000000,25.9,25.9,23.82,24.09,594800,0
+FRPT.US,D,20150413,000000,25.01,25.46,24.04,24.14,507000,0
+FRPT.US,D,20150414,000000,24.3,24.71,23.41,23.68,311400,0
+FRPT.US,D,20150415,000000,23.54,24.4,22.82,24.04,335712,0
+FRPT.US,D,20150416,000000,24.15,24.25,23.62,23.88,187074,0
+FRPT.US,D,20150417,000000,23.85,24.2,23.23,23.95,279800,0
+FRPT.US,D,20150420,000000,23.9,23.92,22.85,22.89,183076,0
+FRPT.US,D,20150421,000000,23.05,23.79,22.83,23.39,207249,0
+FRPT.US,D,20150422,000000,23.37,23.37,22.5,22.79,217294,0
+FRPT.US,D,20150423,000000,22.85,23.29,22.58,22.71,153300,0
+FRPT.US,D,20150424,000000,22.78,23,22.71,22.86,194200,0
+FRPT.US,D,20150427,000000,23.06,24.49,23.02,23.27,296400,0
+FRPT.US,D,20150428,000000,23.39,24.24,22.5,22.88,381000,0
+FRPT.US,D,20150429,000000,22.26,22.95,21.3,21.47,537400,0
+FRPT.US,D,20150430,000000,22.44,22.45,21.42,21.68,2672300,0
+FRPT.US,D,20150501,000000,21.99,22.87,21.28,22.77,815700,0
+FRPT.US,D,20150504,000000,22.77,23.83,22.62,23.75,357100,0
+FRPT.US,D,20150505,000000,23.55,23.68,22.31,22.63,534600,0
+FRPT.US,D,20150506,000000,22.03,22.4,21.62,21.77,342875,0
+FRPT.US,D,20150507,000000,21.61,22.03,21.05,21.29,600629,0
+FRPT.US,D,20150508,000000,21.9,22.42,19.8,19.87,947800,0
+FRPT.US,D,20150511,000000,19.84,20.42,18.75,20.21,728800,0
+FRPT.US,D,20150512,000000,19.92,20.1,19.77,20.01,302071,0
+FRPT.US,D,20150513,000000,19.95,20,19.51,19.58,312300,0
+FRPT.US,D,20150514,000000,19.65,20,19.25,19.66,339100,0
+FRPT.US,D,20150515,000000,19.97,19.97,19.04,19.18,435467,0
+FRPT.US,D,20150518,000000,19.06,19.24,18.7,19.22,317182,0
+FRPT.US,D,20150519,000000,19.19,20.45,19.19,20.24,689400,0
+FRPT.US,D,20150520,000000,20.3,20.37,19.91,20.22,278600,0
+FRPT.US,D,20150521,000000,20.29,20.74,19.76,19.81,247800,0
+FRPT.US,D,20150522,000000,19.83,20.03,19.7,19.8,169100,0
+FRPT.US,D,20150526,000000,19.81,20,18.75,19.05,259742,0
+FRPT.US,D,20150527,000000,19.04,19.76,18.97,19.71,232200,0
+FRPT.US,D,20150528,000000,19.64,19.94,19.53,19.79,237908,0
+FRPT.US,D,20150529,000000,19.81,19.89,19.47,19.84,296700,0
+FRPT.US,D,20150601,000000,19.84,19.87,19.2,19.38,238800,0
+FRPT.US,D,20150602,000000,19.37,19.46,18.69,18.75,269787,0
+FRPT.US,D,20150603,000000,18.97,19.46,18.46,18.76,369400,0
+FRPT.US,D,20150604,000000,18.69,18.88,17.76,18,286700,0
+FRPT.US,D,20150605,000000,18.03,18.5,17.8,18.47,151400,0
+FRPT.US,D,20150608,000000,18.52,18.63,18.09,18.52,170400,0
+FRPT.US,D,20150609,000000,18.64,18.69,18.18,18.34,192863,0
+FRPT.US,D,20150610,000000,18.35,18.56,18.26,18.4,85859,0
+FRPT.US,D,20150611,000000,18.11,18.4,17.5,17.72,384239,0
+FRPT.US,D,20150612,000000,17.7,17.96,17.6,17.81,200300,0
+FRPT.US,D,20150615,000000,17.77,18.97,17.77,18.95,238700,0
+FRPT.US,D,20150616,000000,18.95,19.21,18.64,19.05,140600,0
+FRPT.US,D,20150617,000000,19.05,19.48,19.05,19.36,156100,0
+FRPT.US,D,20150618,000000,19.44,20.29,19.43,20.26,274800,0
+FRPT.US,D,20150619,000000,20.43,20.8,20.16,20.35,752400,0
+FRPT.US,D,20150622,000000,20.47,20.71,20.22,20.62,726800,0
+FRPT.US,D,20150623,000000,20.59,21.4,20.51,21,252922,0
+FRPT.US,D,20150624,000000,21.02,21.23,20.37,20.63,264800,0
+FRPT.US,D,20150625,000000,19.4,21.63,19.36,21.45,310500,0
+FRPT.US,D,20150626,000000,21.51,21.64,20.47,20.97,1539400,0
+FRPT.US,D,20150629,000000,20.89,20.9,18.82,19.08,221500,0
+FRPT.US,D,20150630,000000,19.03,19.03,18.21,18.6,474224,0
+FRPT.US,D,20150701,000000,18.7,18.7,17.54,17.81,519800,0
+FRPT.US,D,20150702,000000,17.78,17.81,16.65,16.75,261700,0
+FRPT.US,D,20150706,000000,16.59,16.59,15.6,16.11,446700,0
+FRPT.US,D,20150707,000000,16.1,17.47,16,17.42,552800,0
+FRPT.US,D,20150708,000000,17.22,17.4,16.59,16.99,587200,0
+FRPT.US,D,20150709,000000,17.28,17.33,16.87,17.09,238800,0
+FRPT.US,D,20150710,000000,17.34,18.02,17.33,17.77,431000,0
+FRPT.US,D,20150713,000000,17.91,18.18,17.9,18.13,357400,0
+FRPT.US,D,20150714,000000,18.08,18.17,17.98,18.15,229564,0
+FRPT.US,D,20150715,000000,18.19,19.05,18.08,18.99,547903,0
+FRPT.US,D,20150716,000000,19.18,19.81,19.13,19.65,249900,0
+FRPT.US,D,20150717,000000,19.57,20.11,19.47,19.88,313100,0
+FRPT.US,D,20150720,000000,19.97,19.97,18.11,18.19,337000,0
+FRPT.US,D,20150721,000000,18.13,18.69,17.94,18.43,391100,0
+FRPT.US,D,20150722,000000,18.58,18.78,18.38,18.46,58800,0
+FRPT.US,D,20150723,000000,18.42,18.48,18.12,18.14,80100,0
+FRPT.US,D,20150724,000000,18.14,18.14,16.33,16.56,385800,0
+FRPT.US,D,20150727,000000,16.31,17.03,15.78,16.26,267500,0
+FRPT.US,D,20150728,000000,16.37,17.03,15.81,16.89,334700,0
+FRPT.US,D,20150729,000000,16.85,16.85,16.4,16.5,116700,0
+FRPT.US,D,20150730,000000,16.42,16.69,16.37,16.54,98400,0
+FRPT.US,D,20150731,000000,16.58,16.73,16.15,16.52,251100,0
+FRPT.US,D,20150803,000000,16.5,16.89,16.18,16.43,555910,0
+FRPT.US,D,20150804,000000,16.51,17.42,16.51,17.05,334300,0
+FRPT.US,D,20150805,000000,17.16,17.44,16.88,17.37,165500,0
+FRPT.US,D,20150806,000000,17.35,17.435,16.455,16.83,267063,0
+FRPT.US,D,20150807,000000,16.62,16.7,16.24,16.33,255100,0
+FRPT.US,D,20150810,000000,16.31,16.88,15.81,15.87,353800,0
+FRPT.US,D,20150811,000000,15.64,15.64,14.37,14.6,849984,0
+FRPT.US,D,20150812,000000,13.67,14.53,11.7,13.73,1888300,0
+FRPT.US,D,20150813,000000,15.24,15.24,13.75,14.45,1323800,0
+FRPT.US,D,20150814,000000,14.33,15.02,13.91,14.61,438300,0
+FRPT.US,D,20150817,000000,14.64,14.83,14.26,14.52,345000,0
+FRPT.US,D,20150818,000000,14.52,14.74,13.86,14.23,307900,0
+FRPT.US,D,20150819,000000,14.03,14.22,13.76,14,545400,0
+FRPT.US,D,20150820,000000,13.74,13.83,13.12,13.32,423800,0
+FRPT.US,D,20150821,000000,13.01,13.27,12.88,13,906900,0
+FRPT.US,D,20150824,000000,12.11,13.3,11.85,12.97,567528,0
+FRPT.US,D,20150825,000000,13.32,13.62,12.5,12.55,548700,0
+FRPT.US,D,20150826,000000,12.85,13,11.91,12.4,409500,0
+FRPT.US,D,20150827,000000,12.47,13.15,12.32,12.69,606000,0
+FRPT.US,D,20150828,000000,12.69,13.22,12.61,13.06,457700,0
+FRPT.US,D,20150831,000000,12.89,13.21,12.8,12.99,499000,0
+FRPT.US,D,20150901,000000,12.73,13.09,12.54,12.85,439200,0
+FRPT.US,D,20150902,000000,12.85,13,11.93,12.41,451700,0
+FRPT.US,D,20150903,000000,12.48,12.85,12.18,12.58,618800,0
+FRPT.US,D,20150904,000000,12.38,12.55,12.08,12.47,252000,0
+FRPT.US,D,20150908,000000,12.61,12.71,12.42,12.56,283000,0
+FRPT.US,D,20150909,000000,12.5,12.82,12.13,12.18,259200,0
+FRPT.US,D,20150910,000000,12.15,12.225,11.39,11.87,365402,0
+FRPT.US,D,20150911,000000,11.62,11.76,11.14,11.47,486500,0
+FRPT.US,D,20150914,000000,11.37,11.52,10.87,11.12,306300,0
+FRPT.US,D,20150915,000000,11.11,11.71,10.71,10.81,514900,0
+FRPT.US,D,20150916,000000,10.77,10.78,10.37,10.44,323600,0
+FRPT.US,D,20150917,000000,10.48,10.65,10.33,10.42,360700,0
+FRPT.US,D,20150918,000000,10.11,10.16,9.78,9.99,793000,0
+FRPT.US,D,20150921,000000,9.94,10.86,9.86,10.29,641200,0
+FRPT.US,D,20150922,000000,10,10.82,9.98,10.48,380900,0
+FRPT.US,D,20150923,000000,10.44,10.87,10.44,10.64,518300,0
+FRPT.US,D,20150924,000000,10.6,11,10.55,10.99,426877,0
+FRPT.US,D,20150925,000000,11.16,11.25,10.38,10.44,606000,0
+FRPT.US,D,20150928,000000,10.3,10.75,10.09,10.69,482547,0
+FRPT.US,D,20150929,000000,10.63,10.84,10.3,10.65,480700,0
+FRPT.US,D,20150930,000000,10.65,10.8,10.35,10.5,432600,0
+FRPT.US,D,20151001,000000,10.53,10.59,9.86,10.01,378000,0
+FRPT.US,D,20151002,000000,9.88,10.13,9.88,10.03,506700,0
+FRPT.US,D,20151005,000000,10.09,10.18,9.99,10.1,372190,0
+FRPT.US,D,20151006,000000,10.04,10.09,9.5,9.6,3153400,0
+FRPT.US,D,20151007,000000,9.67,10.24,9.65,10,2195700,0
+FRPT.US,D,20151008,000000,10.01,10.51,10.01,10.27,450400,0
+FRPT.US,D,20151009,000000,10.32,10.5,10.1,10.36,311100,0
+FRPT.US,D,20151012,000000,10.31,10.69,10.14,10.52,299949,0
+FRPT.US,D,20151013,000000,10.49,10.84,10,10.2,249200,0
+FRPT.US,D,20151014,000000,10.17,10.5,9.92,10,259200,0
+FRPT.US,D,20151015,000000,10.07,10.26,9.9,10.26,150000,0
+FRPT.US,D,20151016,000000,10.26,10.5,10.09,10.33,181100,0
+FRPT.US,D,20151019,000000,10.25,10.49,10.15,10.35,197900,0
+FRPT.US,D,20151020,000000,10.41,10.94,10.35,10.53,340471,0
+FRPT.US,D,20151021,000000,10.58,10.72,10.27,10.39,195600,0
+FRPT.US,D,20151022,000000,10.41,11.17,10.41,10.85,508700,0
+FRPT.US,D,20151023,000000,11.07,11.15,10.49,10.5,171400,0
+FRPT.US,D,20151026,000000,10.5,10.59,10.01,10.04,301400,0
+FRPT.US,D,20151027,000000,10,10.06,9.72,9.89,754300,0
+FRPT.US,D,20151028,000000,9.88,10.2,9.76,10.03,375900,0
+FRPT.US,D,20151029,000000,10.02,10.06,9.88,9.96,259400,0
+FRPT.US,D,20151030,000000,9.94,10.06,9.54,9.75,291200,0
+FRPT.US,D,20151102,000000,9.72,9.945,9.6,9.83,271930,0
+FRPT.US,D,20151103,000000,9.77,9.83,9,9.22,956900,0
+FRPT.US,D,20151104,000000,9.25,9.37,9.03,9.2,381886,0
+FRPT.US,D,20151105,000000,9.19,9.3,8.99,9.05,301200,0
+FRPT.US,D,20151106,000000,9.03,9.3,8.82,9.14,434100,0
+FRPT.US,D,20151109,000000,9.14,9.275,9.03,9.15,230135,0
+FRPT.US,D,20151110,000000,9.2,9.25,8.69,8.81,682900,0
+FRPT.US,D,20151111,000000,8.84,9.06,8.06,8.37,612000,0
+FRPT.US,D,20151112,000000,6.4,6.52,5.89,6.28,4926300,0
+FRPT.US,D,20151113,000000,6.22,6.31,6.03,6.28,975100,0
+FRPT.US,D,20151116,000000,6.28,6.4,6.14,6.22,986300,0
+FRPT.US,D,20151117,000000,6.22,6.23,6,6.1,499300,0
+FRPT.US,D,20151118,000000,6.15,6.35,6.1,6.29,852200,0
+FRPT.US,D,20151119,000000,6.54,6.61,6.25,6.56,1053400,0
+FRPT.US,D,20151120,000000,6.55,7.33,6.54,6.83,1126400,0
+FRPT.US,D,20151123,000000,7,7.14,6.87,7.07,404600,0
+FRPT.US,D,20151124,000000,7,7.64,7,7.51,338500,0
+FRPT.US,D,20151125,000000,7.55,8.38,7.11,8.33,632100,0
+FRPT.US,D,20151127,000000,8.41,8.55,8.18,8.48,300100,0
+FRPT.US,D,20151130,000000,8.52,8.82,8.39,8.61,594500,0
+FRPT.US,D,20151201,000000,8.61,8.84,7.93,7.98,592667,0
+FRPT.US,D,20151202,000000,7.94,8.09,7.16,7.2,569902,0
+FRPT.US,D,20151203,000000,7.18,7.3,6.9101,6.99,245673,0
+FRPT.US,D,20151204,000000,6.98,7.68,6.85,7,889200,0
+FRPT.US,D,20151207,000000,6.96,7.13,6.86,7.03,244300,0
+FRPT.US,D,20151208,000000,7,7.14,6.91,7.06,233433,0
+FRPT.US,D,20151209,000000,7.04,7.4,7.04,7.28,199100,0
+FRPT.US,D,20151210,000000,7.3,8.1,7.28,8.05,367900,0
+FRPT.US,D,20151211,000000,7.89,8.2,7.42,7.69,527300,0
+FRPT.US,D,20151214,000000,7.7,7.82,7.3,7.51,550590,0
+FRPT.US,D,20151215,000000,7.52,7.99,7.52,7.81,249900,0
+FRPT.US,D,20151216,000000,7.82,8.2,7.77,8.17,231600,0
+FRPT.US,D,20151217,000000,8.2,8.34,8.05,8.12,229500,0
+FRPT.US,D,20151218,000000,8.07,8.28,7.83,8.23,423800,0
+FRPT.US,D,20151221,000000,8.32,8.56,7.95,8.27,257900,0
+FRPT.US,D,20151222,000000,8.25,8.61,8.22,8.5,339094,0
+FRPT.US,D,20151223,000000,8.57,8.92,8.51,8.61,204200,0
+FRPT.US,D,20151224,000000,8.64,8.99,8.63,8.89,95752,0
+FRPT.US,D,20151228,000000,8.83,9.1,8.56,8.71,298728,0
+FRPT.US,D,20151229,000000,8.83,9.1,8.598,8.8,248775,0
+FRPT.US,D,20151230,000000,8.75,8.99,8.51,8.66,289536,0
+FRPT.US,D,20151231,000000,8.58,8.88,8.25,8.49,358360,0
+FRPT.US,D,20160104,000000,8.33,8.39,7.91,8.36,361047,0
+FRPT.US,D,20160105,000000,8.33,8.59,8.1,8.31,131623,0
+FRPT.US,D,20160106,000000,8.22,8.29,8.06,8.12,157539,0
+FRPT.US,D,20160107,000000,8.02,8.245,7.86,8.15,304297,0
+FRPT.US,D,20160108,000000,8.24,8.24,7.73,7.96,170575,0
+FRPT.US,D,20160111,000000,8,8.13,7.17,7.57,349984,0
+FRPT.US,D,20160112,000000,7.66,8.1,7.34,7.8,565236,0
+FRPT.US,D,20160113,000000,7.86,8.2499,7.5,7.72,336429,0
+FRPT.US,D,20160114,000000,7.78,7.78,6.93,6.96,605891,0
+FRPT.US,D,20160115,000000,6.74,6.95,6.42,6.88,650401,0
+FRPT.US,D,20160119,000000,6.74,6.86,6.45,6.74,311600,0
+FRPT.US,D,20160120,000000,6.59,7.01,6.38,6.93,270166,0
+FRPT.US,D,20160121,000000,6.92,7.21,6.585,6.86,236247,0
+FRPT.US,D,20160122,000000,6.97,7.31,6.745,7.16,323578,0
+FRPT.US,D,20160125,000000,7.23,7.735,6.49,6.56,357681,0
+FRPT.US,D,20160126,000000,6.55,6.88,6.42,6.69,169111,0
+FRPT.US,D,20160127,000000,6.62,6.66,6.09,6.1,411199,0
+FRPT.US,D,20160128,000000,6.17,6.32,5.85,5.89,238903,0
+FRPT.US,D,20160129,000000,6.01,6.2,5.87,5.94,481211,0
+FRPT.US,D,20160201,000000,5.93,6.17,5.77,5.97,321875,0
+FRPT.US,D,20160202,000000,5.93,5.94,5.7,5.86,161870,0
+FRPT.US,D,20160203,000000,5.99,6.06,5.6,5.95,184281,0
+FRPT.US,D,20160204,000000,5.95,6.305,5.91,6.1,365177,0
+FRPT.US,D,20160205,000000,6.11,6.35,5.91,5.93,470687,0
+FRPT.US,D,20160208,000000,5.92,6.11,5.69,6.04,416520,0
+FRPT.US,D,20160209,000000,6,6.1,5.85,6.03,855813,0
+FRPT.US,D,20160210,000000,6.12,6.49,5.99,6.17,282355,0
+FRPT.US,D,20160211,000000,6.08,6.74,5.94,6.37,1047621,0
+FRPT.US,D,20160212,000000,6.43,7.06,6.16,6.37,524501,0
+FRPT.US,D,20160216,000000,6.38,7.04,6.33,7.01,325967,0
+FRPT.US,D,20160217,000000,7.07,7.33,6.835,6.94,385038,0
+FRPT.US,D,20160218,000000,6.93,7.18,6.55,7.03,226737,0
+FRPT.US,D,20160219,000000,6.99,7.04,6.74,6.77,173570,0
+FRPT.US,D,20160222,000000,6.81,7.08,6.71,7.03,207397,0
+FRPT.US,D,20160223,000000,7.07,7.18,6.435,6.7,330669,0
+FRPT.US,D,20160224,000000,6.66,7.07,6.3281,6.69,108204,0
+FRPT.US,D,20160225,000000,6.68,7.15,6.55,6.7,137504,0
+FRPT.US,D,20160226,000000,6.71,7.15,6.51,6.74,229968,0
+FRPT.US,D,20160229,000000,6.75,6.91,6.62,6.65,217768,0
+FRPT.US,D,20160301,000000,6.68,7.06,6.49,6.7,727685,0
+FRPT.US,D,20160302,000000,6.72,7.09,6.63,6.9,793586,0
+FRPT.US,D,20160303,000000,6.97,7.77,6.79,7.08,325401,0
+FRPT.US,D,20160304,000000,7.07,7.45,6.92,7.2,278749,0
+FRPT.US,D,20160307,000000,7.23,7.72,7.02,7.35,243720,0
+FRPT.US,D,20160308,000000,7.38,7.54,7.08,7.1,302494,0
+FRPT.US,D,20160309,000000,7.15,7.51,6.9,7.04,521683,0
+FRPT.US,D,20160310,000000,7.7,7.89,7.28,7.8,2100395,0
+FRPT.US,D,20160311,000000,7.59,7.88,6.92,7.12,701796,0
+FRPT.US,D,20160314,000000,7.03,7.41,6.9,7.35,296434,0
+FRPT.US,D,20160315,000000,7.37,7.41,7.03,7.1,332435,0
+FRPT.US,D,20160316,000000,7.03,7.23,6.98,7.17,422356,0
+FRPT.US,D,20160317,000000,7.14,7.61,7.07,7.5,240452,0
+FRPT.US,D,20160318,000000,7.56,7.7,7.45,7.66,391258,0
+FRPT.US,D,20160321,000000,7.66,7.9,7.51,7.68,310142,0
+FRPT.US,D,20160322,000000,7.69,7.69,7.42,7.57,198498,0
+FRPT.US,D,20160323,000000,7.52,7.57,7.01,7.09,400270,0
+FRPT.US,D,20160324,000000,7.15,7.24,6.97,7.15,257885,0
+FRPT.US,D,20160328,000000,7.16,7.245,7.03,7.13,113882,0
+FRPT.US,D,20160329,000000,7.12,7.43,7.04,7.31,401266,0
+FRPT.US,D,20160330,000000,7.35,7.505,7.25,7.41,239200,0
+FRPT.US,D,20160331,000000,7.42,7.58,7.24,7.33,263108,0
+FRPT.US,D,20160401,000000,7.24,7.66,7.14,7.51,249971,0
+FRPT.US,D,20160404,000000,7.51,7.51,7.14,7.33,184924,0
+FRPT.US,D,20160405,000000,7.26,7.26,7.06,7.11,262053,0
+FRPT.US,D,20160406,000000,7.05,7.2,7,7.07,230467,0
+FRPT.US,D,20160407,000000,7.02,7.19,6.94,7.03,227426,0
+FRPT.US,D,20160408,000000,7.1,7.1,6.98,7.06,183826,0
+FRPT.US,D,20160411,000000,7.12,7.31,7.02,7.1,152192,0
+FRPT.US,D,20160412,000000,7.04,7.38,7.02,7.13,150542,0
+FRPT.US,D,20160413,000000,7.15,7.44,7.15,7.26,176860,0
+FRPT.US,D,20160414,000000,7.28,7.31,7.18,7.26,61516,0
+FRPT.US,D,20160415,000000,7.26,7.51,7.16,7.37,144085,0
+FRPT.US,D,20160418,000000,7.37,7.79,7.3,7.74,386931,0
+FRPT.US,D,20160419,000000,7.74,7.818,7.15,7.41,213035,0
+FRPT.US,D,20160420,000000,7.39,7.79,7.37,7.7,173401,0
+FRPT.US,D,20160421,000000,7.7,7.8299,7.59,7.71,162675,0
+FRPT.US,D,20160422,000000,7.7,7.83,7.4772,7.81,154880,0
+FRPT.US,D,20160425,000000,7.55,8.1,7.55,7.97,255797,0
+FRPT.US,D,20160426,000000,8,8.35,7.92,7.96,192114,0
+FRPT.US,D,20160427,000000,7.97,8.27,7.909,8.18,266230,0
+FRPT.US,D,20160428,000000,8.19,8.6,8.11,8.21,222634,0
+FRPT.US,D,20160429,000000,8.3,8.585,8.13,8.28,200974,0
+FRPT.US,D,20160502,000000,8.44,8.71,8.26,8.36,274532,0
+FRPT.US,D,20160503,000000,8.31,8.36,7.91,8.11,244168,0
+FRPT.US,D,20160504,000000,8.1,8.33,8.03,8.13,573098,0
+FRPT.US,D,20160505,000000,7.97,8.94,7.97,8.49,455375,0
+FRPT.US,D,20160506,000000,8.49,9.0485,8.47,8.93,241061,0
+FRPT.US,D,20160509,000000,8.91,9.22,8.8201,9.05,190848,0
+FRPT.US,D,20160510,000000,9.16,9.4297,9.0339,9.35,149054,0
+FRPT.US,D,20160511,000000,9.32,9.55,8.99,9.03,232778,0
+FRPT.US,D,20160512,000000,8.86,9.29,8.79,9.02,318458,0
+FRPT.US,D,20160513,000000,9,9.05,8.54,8.71,173990,0
+FRPT.US,D,20160516,000000,8.71,9.18,8.655,9.12,209806,0
+FRPT.US,D,20160517,000000,9.1,9.14,8.71,8.86,382142,0
+FRPT.US,D,20160518,000000,8.84,8.88,8.67,8.77,150204,0
+FRPT.US,D,20160519,000000,8.74,8.855,8.54,8.59,330729,0
+FRPT.US,D,20160520,000000,8.68,9.02,8.62,8.99,104746,0
+FRPT.US,D,20160523,000000,8.95,9.24,8.84,8.91,108062,0
+FRPT.US,D,20160524,000000,8.91,9.2,8.75,8.82,180743,0
+FRPT.US,D,20160525,000000,8.87,9.15,8.754,9.05,86811,0
+FRPT.US,D,20160526,000000,9.11,9.449,9.11,9.42,172647,0
+FRPT.US,D,20160527,000000,9.38,9.91,9.38,9.89,222678,0
+FRPT.US,D,20160531,000000,9.89,9.9,9.22,9.26,417441,0
+FRPT.US,D,20160601,000000,9.24,9.37,8.91,9.1,967606,0
+FRPT.US,D,20160602,000000,9.11,9.65,8.9701,9.38,242160,0
+FRPT.US,D,20160603,000000,9.36,9.47,9.23,9.47,189297,0
+FRPT.US,D,20160606,000000,9.45,9.73,9.33,9.66,173339,0
+FRPT.US,D,20160607,000000,9.64,10.09,9.64,9.99,181882,0
+FRPT.US,D,20160608,000000,9.99,10.2,9.92,10.13,149250,0
+FRPT.US,D,20160609,000000,10.1,10.1,9.8,10,170299,0
+FRPT.US,D,20160610,000000,9.88,10,9.495,9.55,198344,0
+FRPT.US,D,20160613,000000,9.55,9.9,9.255,9.29,152796,0
+FRPT.US,D,20160614,000000,9.25,9.37,9,9.15,192039,0
+FRPT.US,D,20160615,000000,9.19,9.48,9.1,9.14,127987,0
+FRPT.US,D,20160616,000000,9.12,9.3,8.845,9.25,102049,0
+FRPT.US,D,20160617,000000,9.28,9.49,9.14,9.27,200842,0
+FRPT.US,D,20160620,000000,9.34,9.702,9.32,9.39,82635,0
+FRPT.US,D,20160621,000000,9.39,9.47,9.21,9.45,137939,0
+FRPT.US,D,20160622,000000,9.44,9.81,9.32,9.34,67363,0
+FRPT.US,D,20160623,000000,9.47,9.78,9.47,9.73,124364,0
+FRPT.US,D,20160624,000000,9.36,9.6,9.18,9.49,386975,0
+FRPT.US,D,20160627,000000,9.48,9.49,8.99,9.11,284774,0
+FRPT.US,D,20160628,000000,9.2,9.44,8.99,9.07,406016,0
+FRPT.US,D,20160629,000000,9.14,9.32,8.841,9.18,130575,0
+FRPT.US,D,20160630,000000,9.17,9.35,9.03,9.33,134980,0
+FRPT.US,D,20160701,000000,9.33,9.86,9.23,9.85,148110,0
+FRPT.US,D,20160705,000000,9.8,9.93,9.54,9.782,127192,0
+FRPT.US,D,20160706,000000,9.76,9.8899,9.37,9.49,103827,0
+FRPT.US,D,20160707,000000,9.48,9.75,9.4,9.47,212547,0
+FRPT.US,D,20160708,000000,9.55,10.35,9.5,10.1,236175,0
+FRPT.US,D,20160711,000000,10.14,10.32,9.995,10.17,134222,0
+FRPT.US,D,20160712,000000,10.25,10.47,10.1001,10.41,136505,0
+FRPT.US,D,20160713,000000,10.43,10.63,10.33,10.43,169205,0
+FRPT.US,D,20160714,000000,10.48,10.63,10.28,10.4,140959,0
+FRPT.US,D,20160715,000000,10.45,10.48,10.25,10.36,80897,0
+FRPT.US,D,20160718,000000,10.36,10.5,10.28,10.38,60466,0
+FRPT.US,D,20160719,000000,10.36,10.38,10.09,10.16,62742,0
+FRPT.US,D,20160720,000000,10.18,10.34,10,10.03,90487,0
+FRPT.US,D,20160721,000000,10.02,10.24,10,10,61730,0
+FRPT.US,D,20160722,000000,10.01,10.0999,9.95,10.02,210296,0
+FRPT.US,D,20160725,000000,10.01,10.34,9.23,9.28,216956,0
+FRPT.US,D,20160726,000000,9.29,9.41,8.69,8.87,233288,0
+FRPT.US,D,20160727,000000,8.87,9.1,8.75,8.86,126920,0
+FRPT.US,D,20160728,000000,8.8,9.01,8.79,8.86,66737,0
+FRPT.US,D,20160729,000000,8.87,9.06,8.6975,8.74,190447,0
+FRPT.US,D,20160801,000000,8.74,8.94,8.56,8.87,153687,0
+FRPT.US,D,20160802,000000,8.88,8.96,8.61,8.72,196807,0
+FRPT.US,D,20160803,000000,8.73,8.81,8.53,8.69,133915,0
+FRPT.US,D,20160804,000000,8.67,8.75,8.2,8.26,244760,0
+FRPT.US,D,20160805,000000,9.72,11.81,9.4636,10.6,1312659,0
+FRPT.US,D,20160808,000000,10.59,10.93,10.06,10.85,199560,0
+FRPT.US,D,20160809,000000,10.8,11.01,10.43,10.96,287404,0
+FRPT.US,D,20160810,000000,10.97,11.0499,10.62,10.74,140305,0
+FRPT.US,D,20160811,000000,10.7,10.76,10.56,10.7,126275,0
+FRPT.US,D,20160812,000000,10.74,10.83,10.55,10.59,115281,0
+FRPT.US,D,20160815,000000,10.38,10.67,9.8928,10.53,482202,0
+FRPT.US,D,20160816,000000,10.45,10.59,10.06,10.28,130982,0
+FRPT.US,D,20160817,000000,10.25,10.37,10.2,10.26,80909,0
+FRPT.US,D,20160818,000000,10.25,10.55,10.05,10.3,115936,0
+FRPT.US,D,20160819,000000,10.22,10.43,10.2,10.4,146442,0
+FRPT.US,D,20160822,000000,10.4,10.86,10.22,10.61,87022,0
+FRPT.US,D,20160823,000000,10.7,10.7,10.45,10.52,91674,0
+FRPT.US,D,20160824,000000,10.47,10.63,10.24,10.3,77224,0
+FRPT.US,D,20160825,000000,10.26,10.44,10.22,10.3,88855,0
+FRPT.US,D,20160826,000000,10.232,10.519,10.14,10.31,80200,0
+FRPT.US,D,20160829,000000,10.3,10.61,10.2357,10.34,123888,0
+FRPT.US,D,20160830,000000,10.37,10.45,10.185,10.22,158306,0
+FRPT.US,D,20160831,000000,10.21,10.75,10.13,10.51,118291,0
+FRPT.US,D,20160901,000000,10.48,10.54,10.125,10.51,101742,0
+FRPT.US,D,20160902,000000,10.55,10.61,10.22,10.23,123295,0
+FRPT.US,D,20160906,000000,10.23,10.5899,10.195,10.49,96584,0
+FRPT.US,D,20160907,000000,10.43,10.65,10.3,10.34,95111,0
+FRPT.US,D,20160908,000000,10.29,10.55,10.22,10.4,58380,0
+FRPT.US,D,20160909,000000,10.27,10.325,9.83,9.84,102354,0
+FRPT.US,D,20160912,000000,9.79,10.14,9.66,9.8,132307,0
+FRPT.US,D,20160913,000000,9.7,10.08,9.591,9.78,121510,0
+FRPT.US,D,20160914,000000,9.87,10.33,9.83,10.04,147411,0
+FRPT.US,D,20160915,000000,10.03,10.29,9.845,9.97,92093,0
+FRPT.US,D,20160916,000000,10.24,10.24,9.62,9.65,367210,0
+FRPT.US,D,20160919,000000,9.66,9.9692,8.9877,9.08,314419,0
+FRPT.US,D,20160920,000000,9.1,9.37,8.86,9.16,312570,0
+FRPT.US,D,20160921,000000,9.17,9.59,8.89,8.95,94765,0
+FRPT.US,D,20160922,000000,9.05,9.17,8.88,9.12,97562,0
+FRPT.US,D,20160923,000000,9.08,9.19,8.97,9.12,202640,0
+FRPT.US,D,20160926,000000,9.07,9.41,8.79,8.91,203772,0
+FRPT.US,D,20160927,000000,8.87,9.23,8.71,9.02,176411,0
+FRPT.US,D,20160928,000000,9.07,9.23,8.86,9.15,138952,0
+FRPT.US,D,20160929,000000,9.14,9.155,8.74,8.76,84976,0
+FRPT.US,D,20160930,000000,8.77,8.87,8.61,8.64,251861,0
+FRPT.US,D,20161003,000000,8.59,8.7,8.4,8.65,303640,0
+FRPT.US,D,20161004,000000,8.67,9.08,8.47,8.7,481354,0
+FRPT.US,D,20161005,000000,8.68,8.8,8.57,8.65,589163,0
+FRPT.US,D,20161006,000000,8.66,8.72,8.46,8.56,311377,0
+FRPT.US,D,20161007,000000,8.54,8.76,8.51,8.74,102962,0
+FRPT.US,D,20161010,000000,8.75,8.95,8.72,8.75,138963,0
+FRPT.US,D,20161011,000000,8.75,8.84,8.54,8.64,109614,0
+FRPT.US,D,20161012,000000,8.6,8.76,8.56,8.65,88638,0
+FRPT.US,D,20161013,000000,8.6,8.7,8.49,8.66,94370,0
+FRPT.US,D,20161014,000000,8.69,8.89,8.65,8.79,161743,0
+FRPT.US,D,20161017,000000,8.75,8.95,8.65,8.9,71576,0
+FRPT.US,D,20161018,000000,8.95,9.1,8.8,9,92256,0
+FRPT.US,D,20161019,000000,9.05,9.35,8.9,9.15,312093,0
+FRPT.US,D,20161020,000000,9.05,9.2,8.975,9.1,77358,0
+FRPT.US,D,20161021,000000,8.95,9.1,8.9,9.05,37425,0
+FRPT.US,D,20161024,000000,9,9.35,8.85,9,322680,0
+FRPT.US,D,20161025,000000,9,9.1,8.9,9,95118,0
+FRPT.US,D,20161026,000000,9,9,8.45,8.55,398294,0
+FRPT.US,D,20161027,000000,8.65,8.75,8.25,8.35,237036,0
+FRPT.US,D,20161028,000000,8.3,8.55,8.15,8.4,334176,0
+FRPT.US,D,20161031,000000,8.4,8.85,8.35,8.5,506534,0
+FRPT.US,D,20161101,000000,8.45,8.5,8.125,8.2,738491,0
+FRPT.US,D,20161102,000000,8.65,8.95,7.6,8.75,1477184,0
+FRPT.US,D,20161103,000000,8.7,8.75,8.15,8.3,301815,0
+FRPT.US,D,20161104,000000,8.35,8.45,8.05,8.1,252926,0
+FRPT.US,D,20161107,000000,8.2,8.3,7.95,8.05,163541,0
+FRPT.US,D,20161108,000000,8.1,8.4,8,8.35,134281,0
+FRPT.US,D,20161109,000000,8.15,8.65,8.05,8.65,173804,0
+FRPT.US,D,20161110,000000,8.6,8.75,8.35,8.55,126004,0
+FRPT.US,D,20161111,000000,8.6,8.9,8.25,8.75,270753,0
+FRPT.US,D,20161114,000000,8.9,9,8.6,8.7,178420,0
+FRPT.US,D,20161115,000000,8.75,8.8,8.6,8.7,112671,0
+FRPT.US,D,20161116,000000,8.65,8.85,8.65,8.7,76374,0
+FRPT.US,D,20161117,000000,8.75,9.1,8.7,9.05,125200,0
+FRPT.US,D,20161118,000000,9.05,9.1,8.7,8.8,145592,0
+FRPT.US,D,20161121,000000,8.85,8.9,8.7,8.8,58407,0
+FRPT.US,D,20161122,000000,8.75,9.2,8.75,9.1,104633,0
+FRPT.US,D,20161123,000000,9.1,9.45,8.85,9.4,117179,0
+FRPT.US,D,20161125,000000,9.35,9.45,8.8,8.85,75668,0
+FRPT.US,D,20161128,000000,8.8,9,8.6,8.8,114225,0
+FRPT.US,D,20161129,000000,8.85,9.15,8.7,9.05,99163,0
+FRPT.US,D,20161130,000000,9.05,9.35,9,9.25,102268,0
+FRPT.US,D,20161201,000000,9.25,9.5,8.75,8.95,198730,0
+FRPT.US,D,20161202,000000,8.9,9.2,8.9,9.1,48930,0
+FRPT.US,D,20161205,000000,9.1,9.4,9,9.1,117289,0
+FRPT.US,D,20161206,000000,9.05,9.45,8.95,9.35,82068,0
+FRPT.US,D,20161207,000000,9.3,9.55,9.2,9.3,108524,0
+FRPT.US,D,20161208,000000,9.3,9.5,9.3,9.5,85087,0
+FRPT.US,D,20161209,000000,9.5,9.95,9.35,9.85,120244,0
+FRPT.US,D,20161212,000000,9.8,9.95,9.55,9.65,79497,0
+FRPT.US,D,20161213,000000,9.75,9.95,9.4,9.7,122160,0
+FRPT.US,D,20161214,000000,9.65,9.7,9.33,9.4,69633,0
+FRPT.US,D,20161215,000000,9.35,9.775,9.25,9.6,104252,0
+FRPT.US,D,20161216,000000,9.65,10.2,9.55,10.15,305165,0
+FRPT.US,D,20161219,000000,10.15,10.3,9.85,10,82212,0
+FRPT.US,D,20161220,000000,10.1,10.2,9.85,10,111777,0
+FRPT.US,D,20161221,000000,10,10.2,9.9,9.9,179313,0
+FRPT.US,D,20161222,000000,9.9,10.2,9.45,9.75,164548,0
+FRPT.US,D,20161223,000000,9.8,10.25,9.8,10.1,91827,0
+FRPT.US,D,20161227,000000,10.2,10.35,9.95,10.05,82844,0
+FRPT.US,D,20161228,000000,10,10.25,9.9,10,105468,0
+FRPT.US,D,20161229,000000,10.05,10.4,10,10.15,56915,0
+FRPT.US,D,20161230,000000,10.2,10.25,10.05,10.15,104162,0
+FRPT.US,D,20170103,000000,10.2,10.35,9.95,10.2,112216,0
+FRPT.US,D,20170104,000000,10.2,10.65,10.2,10.45,111839,0
+FRPT.US,D,20170105,000000,10.4,10.6,10.2,10.35,125441,0
+FRPT.US,D,20170106,000000,10.35,10.35,10,10.1,119459,0
+FRPT.US,D,20170109,000000,10.2,10.25,10,10,105447,0
+FRPT.US,D,20170110,000000,10,10.2,9.95,10.1,65511,0
+FRPT.US,D,20170111,000000,10.1,10.55,10.025,10.25,127207,0
+FRPT.US,D,20170112,000000,10.2,10.3,10.05,10.1,92344,0
+FRPT.US,D,20170113,000000,10.1,10.2,9.95,10.05,98066,0
+FRPT.US,D,20170117,000000,10.05,10.15,9.9,10.05,107626,0
+FRPT.US,D,20170118,000000,10.15,10.35,10,10.1,104313,0
+FRPT.US,D,20170119,000000,10.15,10.35,9.95,10.35,83020,0
+FRPT.US,D,20170120,000000,10.3,10.7,10.2,10.65,124233,0
+FRPT.US,D,20170123,000000,10.65,10.9,10.6,10.8,146705,0
+FRPT.US,D,20170124,000000,10.75,11.275,10.65,11.25,189019,0
+FRPT.US,D,20170125,000000,11.3,11.462,11.05,11.25,195816,0
+FRPT.US,D,20170126,000000,11.25,11.25,10.95,11.05,84615,0
+FRPT.US,D,20170127,000000,11,11.15,10.85,11.125,134890,0
+FRPT.US,D,20170130,000000,11,11.2,10.9,11.1,80035,0
+FRPT.US,D,20170131,000000,11.1,11.3,10.95,11.1,79343,0
+FRPT.US,D,20170201,000000,11.25,11.3,10.7,10.9,72300,0
+FRPT.US,D,20170202,000000,10.9,11.25,10.8,11,84944,0
+FRPT.US,D,20170203,000000,11.05,11.25,11,11.15,98071,0
+FRPT.US,D,20170206,000000,11.4,11.4,10.9,11.25,183770,0
+FRPT.US,D,20170207,000000,11.45,11.45,11.1,11.35,141782,0
+FRPT.US,D,20170208,000000,11.4,11.95,11.3,11.85,253886,0
+FRPT.US,D,20170209,000000,11.8,12,11.45,11.55,137483,0
+FRPT.US,D,20170210,000000,11.55,11.8,11.45,11.75,74116,0
+FRPT.US,D,20170213,000000,11.8,11.85,11.45,11.55,87907,0
+FRPT.US,D,20170214,000000,11.55,11.55,10.95,11.3,91092,0
+FRPT.US,D,20170215,000000,11.25,11.25,10.9,11,147409,0
+FRPT.US,D,20170216,000000,11.1,11.1,10.75,10.9,55895,0
+FRPT.US,D,20170217,000000,10.95,11.1,10.7,11.05,75753,0
+FRPT.US,D,20170221,000000,11.1,11.6,11.05,11.5,120700,0
+FRPT.US,D,20170222,000000,11.45,11.7,11.4,11.6,76012,0
+FRPT.US,D,20170223,000000,11.6,11.6,11.15,11.3,58576,0
+FRPT.US,D,20170224,000000,11.2,11.3,10.75,10.95,124561,0
+FRPT.US,D,20170227,000000,10.9,11.15,10.6,10.7,71882,0
+FRPT.US,D,20170228,000000,10.65,10.65,10.05,10.1,131549,0
+FRPT.US,D,20170301,000000,10.25,10.45,9.95,10,157937,0
+FRPT.US,D,20170302,000000,10.05,10.1,9.725,9.75,94924,0
+FRPT.US,D,20170303,000000,9.7,10.2,9.55,10.1,121263,0
+FRPT.US,D,20170306,000000,10,10.05,9.65,9.7,82198,0
+FRPT.US,D,20170307,000000,9.6,9.8,9.45,9.5,92117,0
+FRPT.US,D,20170308,000000,9.5,9.625,9.25,9.5,88081,0
+FRPT.US,D,20170309,000000,9.55,9.95,9.45,9.85,183865,0
+FRPT.US,D,20170310,000000,9.75,11.35,9.3,11,610360,0
+FRPT.US,D,20170313,000000,10.9,11.4,10.9,11.2,184874,0
+FRPT.US,D,20170314,000000,11.2,11.25,10.85,11.25,162097,0
+FRPT.US,D,20170315,000000,11.25,11.3,11,11.15,174739,0
+FRPT.US,D,20170316,000000,11.25,11.45,11.125,11.25,403736,0
+FRPT.US,D,20170317,000000,11.3,11.55,11.25,11.45,451055,0
+FRPT.US,D,20170320,000000,11.4,11.55,11.1,11.2,349207,0
+FRPT.US,D,20170321,000000,11.3,11.3,10.5,10.55,169370,0
+FRPT.US,D,20170322,000000,10.55,11.05,10.45,10.95,206432,0
+FRPT.US,D,20170323,000000,10.9,11.1,10.75,10.9,107304,0
+FRPT.US,D,20170324,000000,11,11.1,10.65,11,70041,0
+FRPT.US,D,20170327,000000,10.85,11.45,10.759,11.4,131535,0
+FRPT.US,D,20170328,000000,11.3,11.45,11.1,11.4,100334,0
+FRPT.US,D,20170329,000000,11.4,11.625,11.2,11.3,237023,0
+FRPT.US,D,20170330,000000,11.3,11.3,10.85,10.85,144714,0
+FRPT.US,D,20170331,000000,10.85,11.05,10.8,11,96643,0
+FRPT.US,D,20170403,000000,11,11.1,10.9,11,95262,0
+FRPT.US,D,20170404,000000,10.9,11.05,10.8,10.9,154790,0
+FRPT.US,D,20170405,000000,11,11.15,10.9,11,89858,0
+FRPT.US,D,20170406,000000,11,11.35,10.95,11.15,151251,0
+FRPT.US,D,20170407,000000,11.1,11.15,10.95,11.05,74559,0
+FRPT.US,D,20170410,000000,11,11.15,10.95,11,85172,0
+FRPT.US,D,20170411,000000,11,11.35,10.55,11.2,89183,0
+FRPT.US,D,20170412,000000,11.2,11.25,10.95,11.1,60877,0
+FRPT.US,D,20170413,000000,11.05,11.1,11,11,76787,0
+FRPT.US,D,20170417,000000,11,11.35,11,11.35,127669,0
+FRPT.US,D,20170418,000000,11.35,11.55,11,11.15,883579,0
+FRPT.US,D,20170419,000000,11.25,11.65,11.05,11.55,449959,0
+FRPT.US,D,20170420,000000,11.6,11.65,11.25,11.55,109932,0
+FRPT.US,D,20170421,000000,11.55,11.6,11.25,11.3,105125,0
+FRPT.US,D,20170424,000000,11.5,11.7,11.4,11.5,103376,0
+FRPT.US,D,20170425,000000,11.55,11.9,11.3,11.85,114695,0
+FRPT.US,D,20170426,000000,11.8,12.05,11.55,12,173424,0
+FRPT.US,D,20170427,000000,12,12.2,11.85,12.05,198836,0
+FRPT.US,D,20170428,000000,12,12.075,11.625,11.75,195601,0
+FRPT.US,D,20170501,000000,11.75,11.9,11.55,11.75,91035,0
+FRPT.US,D,20170502,000000,11.7,12,11.65,11.9,138760,0
+FRPT.US,D,20170503,000000,11.85,11.95,11.65,11.85,126346,0
+FRPT.US,D,20170504,000000,12,12.25,11.85,12.1,288981,0
+FRPT.US,D,20170505,000000,12.4,13.35,11.25,13.3,830001,0
+FRPT.US,D,20170508,000000,13.25,14.1,13.05,14,625916,0
+FRPT.US,D,20170509,000000,14,14.2,13.85,14.1,214873,0
+FRPT.US,D,20170510,000000,14.1,14.5,13.85,14.1,326698,0
+FRPT.US,D,20170511,000000,14.1,14.325,13.85,13.95,233569,0
+FRPT.US,D,20170512,000000,13.95,14.35,13.75,13.95,343397,0
+FRPT.US,D,20170515,000000,14.05,14.2,13.9,14.05,93572,0
+FRPT.US,D,20170516,000000,14.05,14.1,13.8,14.1,259028,0
+FRPT.US,D,20170517,000000,13.95,14.1,13.7,13.7,124628,0
+FRPT.US,D,20170518,000000,13.75,14,13.5,14,165627,0
+FRPT.US,D,20170519,000000,13.95,14.15,13.6,13.9,164788,0
+FRPT.US,D,20170522,000000,14.15,15.1,14.15,14.7,450565,0
+FRPT.US,D,20170523,000000,14.7,14.9,14.45,14.9,290157,0
+FRPT.US,D,20170524,000000,14.95,14.95,14.35,14.65,309297,0
+FRPT.US,D,20170525,000000,14.75,15,14.65,14.95,143062,0
+FRPT.US,D,20170526,000000,15,15.175,14.75,15.1,160513,0
+FRPT.US,D,20170530,000000,15.05,15.15,14.85,14.95,210670,0
+FRPT.US,D,20170531,000000,14.95,15.35,14.875,15.2,214220,0
+FRPT.US,D,20170601,000000,15.05,16.05,14.95,16,393574,0
+FRPT.US,D,20170602,000000,16,16.15,15.7,15.85,545772,0
+FRPT.US,D,20170605,000000,15.85,16.05,15.475,15.65,142582,0
+FRPT.US,D,20170606,000000,15.5,15.7,15.2,15.6,135038,0
+FRPT.US,D,20170607,000000,15.65,15.7,15.35,15.5,80704,0
+FRPT.US,D,20170608,000000,15.5,15.5,15.2,15.3,133958,0
+FRPT.US,D,20170609,000000,15.4,15.85,15.3,15.65,165989,0
+FRPT.US,D,20170612,000000,15.6,15.75,15.055,15.25,167562,0
+FRPT.US,D,20170613,000000,15.3,15.4,15.05,15.15,127982,0
+FRPT.US,D,20170614,000000,15.15,15.75,15.15,15.6,212848,0
+FRPT.US,D,20170615,000000,15.45,16.825,15.45,16.7,463043,0
+FRPT.US,D,20170616,000000,16.6,16.7,15.85,15.9,302631,0
+FRPT.US,D,20170619,000000,15.9,15.95,15.65,15.95,191276,0
+FRPT.US,D,20170620,000000,15.9,15.95,15.2,15.3,74292,0
+FRPT.US,D,20170621,000000,15.3,15.7,15.1,15.65,179340,0
+FRPT.US,D,20170622,000000,15.6,16.125,15.6,16.05,135025,0
+FRPT.US,D,20170623,000000,16.05,16.65,15.975,16.6,417933,0
+FRPT.US,D,20170626,000000,16.6,16.6,15.55,15.6,149628,0
+FRPT.US,D,20170627,000000,15.7,15.95,15.45,15.45,156462,0
+FRPT.US,D,20170628,000000,15.65,16.1,15.45,16.1,128573,0
+FRPT.US,D,20170629,000000,16.15,16.15,15.65,16,81921,0
+FRPT.US,D,20170630,000000,16,16.8,15.95,16.6,166146,0
+FRPT.US,D,20170703,000000,16.6,16.6,16.1,16.35,60803,0
+FRPT.US,D,20170705,000000,16.25,16.45,15.8,16.2,142759,0
+FRPT.US,D,20170706,000000,16.05,16.05,15.55,15.7,93710,0
+FRPT.US,D,20170707,000000,15.85,16.225,15.7,16.05,153398,0
+FRPT.US,D,20170710,000000,15.95,16.1,15.35,15.55,102069,0
+FRPT.US,D,20170711,000000,15.55,15.7,15.1,15.6,120534,0
+FRPT.US,D,20170712,000000,15.75,16.15,15.7,16.15,125271,0
+FRPT.US,D,20170713,000000,16.1,16.2,15.95,16.2,63369,0
+FRPT.US,D,20170714,000000,16.15,17.0944,15.9,17,366996,0
+FRPT.US,D,20170717,000000,17.1,17.45,16.95,17.2,262283,0
+FRPT.US,D,20170718,000000,17.1,17.75,16.95,17.2,349323,0
+FRPT.US,D,20170719,000000,17.2,17.55,17,17.55,290640,0
+FRPT.US,D,20170720,000000,18.2,18.25,17.3,17.65,533642,0
+FRPT.US,D,20170721,000000,17.75,17.85,17.3,17.5,279220,0
+FRPT.US,D,20170724,000000,17.5,17.525,17.05,17.45,186558,0
+FRPT.US,D,20170725,000000,17.6,17.85,17.3,17.65,255684,0
+FRPT.US,D,20170726,000000,17.75,17.8,17.35,17.45,108496,0
+FRPT.US,D,20170727,000000,17.55,17.55,16.85,17.35,219991,0
+FRPT.US,D,20170728,000000,17.25,17.425,17.1,17.2,85430,0
+FRPT.US,D,20170731,000000,17.35,17.5,16.925,17.05,105733,0
+FRPT.US,D,20170801,000000,17.15,17.3,16.65,16.9,91061,0
+FRPT.US,D,20170802,000000,16.85,17,16.4,16.55,178398,0
+FRPT.US,D,20170803,000000,16.65,16.7,16.3,16.35,119200,0
+FRPT.US,D,20170804,000000,16.65,16.65,15.9,16.25,308639,0
+FRPT.US,D,20170807,000000,16.3,16.6,15.85,16.05,477428,0
+FRPT.US,D,20170808,000000,17.05,18,16.3,16.55,754373,0
+FRPT.US,D,20170809,000000,16.55,16.75,15.6,15.9,282313,0
+FRPT.US,D,20170810,000000,15.9,15.9,15.05,15.3,348405,0
+FRPT.US,D,20170811,000000,15.5,15.5,15.025,15.3,227661,0
+FRPT.US,D,20170814,000000,15.4,16.2,15.25,15.95,383145,0
+FRPT.US,D,20170815,000000,15.95,16,15.4,15.8,417491,0
+FRPT.US,D,20170816,000000,15.8,16.05,15.75,16.05,219337,0
+FRPT.US,D,20170817,000000,16,16.2,15.8,15.85,122165,0
+FRPT.US,D,20170818,000000,15.75,16,15.7,15.85,165965,0
+FRPT.US,D,20170821,000000,15.8,15.9,15.2,15.8,225186,0
+FRPT.US,D,20170822,000000,15.85,16.1,15.805,15.95,137096,0
+FRPT.US,D,20170823,000000,15.8,16.045,15.5,15.7,176040,0
+FRPT.US,D,20170824,000000,15.8,15.9,15.55,15.75,97097,0
+FRPT.US,D,20170825,000000,15.85,15.85,15.4,15.55,127779,0
+FRPT.US,D,20170828,000000,15.65,15.75,15.4,15.7,105718,0
+FRPT.US,D,20170829,000000,15.55,15.875,15.35,15.6,146600,0
+FRPT.US,D,20170830,000000,15.6,16,15.5,15.7,132775,0
+FRPT.US,D,20170831,000000,15.75,15.95,15.6,15.85,105701,0
+FRPT.US,D,20170901,000000,15.95,16.15,15.605,16.15,96503,0
+FRPT.US,D,20170905,000000,16.15,16.55,15.75,16.5,132286,0
+FRPT.US,D,20170906,000000,16.55,16.75,16.1,16.1,236995,0
+FRPT.US,D,20170907,000000,16.1,16.2,15.75,15.9,132827,0
+FRPT.US,D,20170908,000000,15.85,16.2,15.75,15.9,133615,0
+FRPT.US,D,20170911,000000,16.05,16.4,15.95,16.2,211268,0
+FRPT.US,D,20170912,000000,16.2,16.3,15.825,15.95,173773,0
+FRPT.US,D,20170913,000000,15.9,16.35,15.875,16,128476,0
+FRPT.US,D,20170914,000000,16,16.05,15.5,15.7,161963,0
+FRPT.US,D,20170915,000000,15.75,16,15.6,15.7,310285,0
+FRPT.US,D,20170918,000000,15.75,15.85,15.55,15.75,167953,0
+FRPT.US,D,20170919,000000,15.75,15.95,15.25,15.35,218942,0
+FRPT.US,D,20170920,000000,15.35,15.5,14.75,14.85,411797,0
+FRPT.US,D,20170921,000000,14.75,14.75,14.1,14.55,364067,0
+FRPT.US,D,20170922,000000,14.55,14.85,14.2,14.5,189391,0
+FRPT.US,D,20170925,000000,14.45,14.85,14.3,14.8,168593,0
+FRPT.US,D,20170926,000000,14.85,15.3,14.65,15.2,135372,0
+FRPT.US,D,20170927,000000,15.3,15.85,14.95,15.6,171120,0
+FRPT.US,D,20170928,000000,15.6,15.8,15.355,15.6,91738,0
+FRPT.US,D,20170929,000000,15.55,15.85,15.55,15.65,112413,0
+FRPT.US,D,20171002,000000,15.7,16,15.6,15.9,155409,0
+FRPT.US,D,20171003,000000,15.65,15.75,14.85,15.05,324302,0
+FRPT.US,D,20171004,000000,15,15,14.8,14.9,109869,0
+FRPT.US,D,20171005,000000,14.95,15.35,14.85,15.3,74573,0
+FRPT.US,D,20171006,000000,15.2,15.4,15.1,15.35,64920,0
+FRPT.US,D,20171009,000000,15.35,15.5,15.2,15.5,76959,0
+FRPT.US,D,20171010,000000,15.6,15.8,15.225,15.7,239349,0
+FRPT.US,D,20171011,000000,15.8,16,15.65,15.95,202440,0
+FRPT.US,D,20171012,000000,16,16.615,15.9,16.5,531491,0
+FRPT.US,D,20171013,000000,16.55,16.875,16.3,16.8,365604,0
+FRPT.US,D,20171016,000000,16.75,16.95,16.45,16.5,267719,0
+FRPT.US,D,20171017,000000,16.5,16.5,15.75,15.9,457495,0
+FRPT.US,D,20171018,000000,15.85,16.25,15.8,16.05,194670,0
+FRPT.US,D,20171019,000000,15.95,16,15.6,15.75,193549,0
+FRPT.US,D,20171020,000000,15.85,15.85,15.4,15.55,273017,0
+FRPT.US,D,20171023,000000,15.5,15.8,15.45,15.6,152433,0
+FRPT.US,D,20171024,000000,15.7,15.95,15.7,15.75,91101,0
+FRPT.US,D,20171025,000000,15.7,16.1,15.65,15.75,285871,0
+FRPT.US,D,20171026,000000,15.85,16.35,15.725,16.15,156558,0
+FRPT.US,D,20171027,000000,16.2,16.35,16,16.05,176462,0
+FRPT.US,D,20171030,000000,16.05,16.1,15.45,15.55,151585,0
+FRPT.US,D,20171031,000000,15.55,15.75,15.35,15.55,205768,0
+FRPT.US,D,20171101,000000,15.7,15.85,15.05,15.25,169601,0
+FRPT.US,D,20171102,000000,15.2,15.7,15.2,15.6,181841,0
+FRPT.US,D,20171103,000000,15.5,15.825,15.3,15.75,180247,0
+FRPT.US,D,20171106,000000,15.85,16.2,15.65,15.7,335204,0
+FRPT.US,D,20171107,000000,15.65,17,15.3877,16.95,690088,0
+FRPT.US,D,20171108,000000,17,17.45,16.7,17.25,421957,0
+FRPT.US,D,20171109,000000,17.1,17.35,16.68,17,203868,0
+FRPT.US,D,20171110,000000,16.95,17.7,16.95,17.35,437231,0
+FRPT.US,D,20171113,000000,17.4,17.525,16.975,17.125,273570,0
+FRPT.US,D,20171114,000000,17,17.4,17,17.3,134554,0
+FRPT.US,D,20171115,000000,17.2,17.4,16.95,17.25,147872,0
+FRPT.US,D,20171116,000000,17.4,18.25,17.35,18.2,414382,0
+FRPT.US,D,20171117,000000,18.15,18.55,17.8,18.1,285307,0
+FRPT.US,D,20171120,000000,18.15,18.475,17.95,18.15,126358,0
+FRPT.US,D,20171121,000000,18.25,18.5,17.75,18,103693,0
+FRPT.US,D,20171122,000000,18.05,18.2,17.75,17.75,96082,0
+FRPT.US,D,20171124,000000,17.8,18.2,17.75,17.9,33109,0
+FRPT.US,D,20171127,000000,17.8,18.4,17.75,18.3,111548,0
+FRPT.US,D,20171128,000000,18.4,18.85,18.3,18.7,179914,0
+FRPT.US,D,20171129,000000,18.8,19.1,18.6,18.9,209099,0
+FRPT.US,D,20171130,000000,19.1,19.1,18.6,18.975,248239,0
+FRPT.US,D,20171201,000000,19.05,19.05,18.35,18.75,154455,0
+FRPT.US,D,20171204,000000,19.15,19.3,18.8,18.95,225670,0
+FRPT.US,D,20171205,000000,18.95,19.225,18.55,18.8,203641,0
+FRPT.US,D,20171206,000000,18.7,19.1,18.6997,18.95,139293,0
+FRPT.US,D,20171207,000000,18.95,19.1,18.9,19,144303,0
+FRPT.US,D,20171208,000000,19.1,19.2,18.998,19.05,99473,0
+FRPT.US,D,20171211,000000,19.1,19.4,18.9,19.2,319084,0
+FRPT.US,D,20171212,000000,19.1,19.4,18.8,18.8,155643,0
+FRPT.US,D,20171213,000000,18.8,19.1,18.8,19.1,155860,0
+FRPT.US,D,20171214,000000,19.05,19.2,18.85,18.95,121516,0
+FRPT.US,D,20171215,000000,18.95,19.3,18.75,18.95,247608,0
+FRPT.US,D,20171218,000000,19.1,19.65,19,19.6,274784,0
+FRPT.US,D,20171219,000000,19.7,19.85,19.4,19.65,134454,0
+FRPT.US,D,20171220,000000,19.75,19.85,19.5,19.6,91892,0
+FRPT.US,D,20171221,000000,19.65,20.5,19.5,20.1,244872,0
+FRPT.US,D,20171222,000000,20.05,20.1,19.7,19.7,142558,0
+FRPT.US,D,20171226,000000,19.5,19.75,19.35,19.4,81504,0
+FRPT.US,D,20171227,000000,19.5,19.55,19.05,19.175,74662,0
+FRPT.US,D,20171228,000000,19.15,19.2,18.65,18.75,83157,0
+FRPT.US,D,20171229,000000,18.7,19.2,18.7,18.95,98871,0
+FRPT.US,D,20180102,000000,19.1,20.05,18.8,20,316582,0
+FRPT.US,D,20180103,000000,19.9,19.95,19,19.05,173410,0
+FRPT.US,D,20180104,000000,19.15,19.175,18.65,18.7,113914,0
+FRPT.US,D,20180105,000000,18.85,18.85,18.5,18.75,107324,0
+FRPT.US,D,20180108,000000,18.65,18.8,18.45,18.55,173952,0
+FRPT.US,D,20180109,000000,18.7,19,18.3,18.475,251459,0
+FRPT.US,D,20180110,000000,18.4,18.45,18.05,18.35,186588,0
+FRPT.US,D,20180111,000000,18.35,18.85,18.25,18.7,122482,0
+FRPT.US,D,20180112,000000,18.6,18.85,18.5,18.7,106676,0
+FRPT.US,D,20180116,000000,18.75,19.2,18.475,18.6,182081,0
+FRPT.US,D,20180117,000000,18.7,19.15,18.65,18.95,94060,0
+FRPT.US,D,20180118,000000,18.9,18.9,18.3,18.4,80773,0
+FRPT.US,D,20180119,000000,18.4,18.825,18.1,18.65,102352,0
+FRPT.US,D,20180122,000000,18.75,18.8,18.4,18.5,74033,0
+FRPT.US,D,20180123,000000,18.35,18.55,17.95,18.1,155817,0
+FRPT.US,D,20180124,000000,18.35,18.75,18.05,18.55,134441,0
+FRPT.US,D,20180125,000000,18.65,18.9,18.55,18.8,131351,0
+FRPT.US,D,20180126,000000,18.85,18.9,18.625,18.85,58597,0
+FRPT.US,D,20180129,000000,18.9,18.9,18.65,18.75,78837,0
+FRPT.US,D,20180130,000000,18.55,18.85,18.45,18.65,90412,0
+FRPT.US,D,20180131,000000,18.7,18.75,18.1,18.4,106571,0
+FRPT.US,D,20180201,000000,18.4,18.45,18.1,18.2,128197,0
+FRPT.US,D,20180202,000000,18.05,18.2,17.9,18.15,230575,0
+FRPT.US,D,20180205,000000,18.05,18.65,18.05,18.45,117560,0
+FRPT.US,D,20180206,000000,18.05,18.7,17.9,18.7,214743,0
+FRPT.US,D,20180207,000000,18.6,18.8,18.1,18.75,119575,0
+FRPT.US,D,20180208,000000,18.75,18.8,18.05,18.05,107725,0
+FRPT.US,D,20180209,000000,18.3,18.8,18.2,18.75,160713,0
+FRPT.US,D,20180212,000000,18.75,19.05,18.45,19,125841,0
+FRPT.US,D,20180213,000000,19,19.1,18.55,18.65,173147,0
+FRPT.US,D,20180214,000000,18.55,19.5,18.5,19.4,199122,0
+FRPT.US,D,20180215,000000,19.5,19.6,19.1,19.4,172397,0
+FRPT.US,D,20180216,000000,19.3,19.325,18.875,18.95,99913,0
+FRPT.US,D,20180220,000000,18.9,19.05,18.55,18.7,88749,0
+FRPT.US,D,20180221,000000,18.75,19.22,18.65,18.95,139819,0
+FRPT.US,D,20180222,000000,18.95,19.025,18.5,18.5,61996,0
+FRPT.US,D,20180223,000000,18.85,20.35,18.85,19.75,365620,0
+FRPT.US,D,20180226,000000,19.9,20,19.2,19.95,173943,0
+FRPT.US,D,20180227,000000,19.9,20.2,19.8,19.9,87504,0
+FRPT.US,D,20180228,000000,20,20.35,19.7,20,224543,0
+FRPT.US,D,20180301,000000,20,20.5,19.2,20.3,246337,0
+FRPT.US,D,20180302,000000,20.2,20.7,20.2,20.25,163241,0
+FRPT.US,D,20180305,000000,20.25,20.85,20.25,20.575,727918,0
+FRPT.US,D,20180306,000000,17.95,19,17.55,18.5,1833989,0
+FRPT.US,D,20180307,000000,18.2,18.65,17.25,17.875,672058,0
+FRPT.US,D,20180308,000000,17.8,18.75,17.75,18.55,292398,0
+FRPT.US,D,20180309,000000,18.7,19.15,18,18.1,276022,0
+FRPT.US,D,20180312,000000,18.15,18.3,17.8,18,203075,0
+FRPT.US,D,20180313,000000,18,18.15,17.675,17.85,222981,0
+FRPT.US,D,20180314,000000,18,18.6,17.6,18.3,357731,0
+FRPT.US,D,20180315,000000,18.3,18.8,17.6,18.05,235444,0
+FRPT.US,D,20180316,000000,18.15,18.6,17.55,17.9,231022,0
+FRPT.US,D,20180319,000000,17.8,17.85,17.5,17.8,113854,0
+FRPT.US,D,20180320,000000,17.55,17.9,17.225,17.45,247263,0
+FRPT.US,D,20180321,000000,17.6,18,16.75,16.85,312676,0
+FRPT.US,D,20180322,000000,16.75,16.85,16.3,16.4,238737,0
+FRPT.US,D,20180323,000000,16.4,16.8,15.6685,16.55,251599,0
+FRPT.US,D,20180326,000000,16.75,17,16.15,16.3,463878,0
+FRPT.US,D,20180327,000000,16.3,16.8,15.95,16.35,392890,0
+FRPT.US,D,20180328,000000,16.3,16.45,16.1,16.35,180675,0
+FRPT.US,D,20180329,000000,16.35,16.75,16.25,16.45,181480,0
+FRPT.US,D,20180402,000000,16.45,16.45,15.9,15.95,204089,0
+FRPT.US,D,20180403,000000,15.9,16.2,15.75,15.95,367693,0
+FRPT.US,D,20180404,000000,15.9,16.5,15.75,16.2,243209,0
+FRPT.US,D,20180405,000000,16.4,17.2,16.25,16.4,316640,0
+FRPT.US,D,20180406,000000,16.4,18.4,16.4,18.05,613960,0
+FRPT.US,D,20180409,000000,18.05,18.55,17.8,18.35,222358,0
+FRPT.US,D,20180410,000000,18.45,18.55,17.95,18.1,115442,0
+FRPT.US,D,20180411,000000,18.2,18.275,17.9,18.2,95514,0
+FRPT.US,D,20180412,000000,18.3,18.325,17.9,18,104386,0
+FRPT.US,D,20180413,000000,17.95,18.15,17.7,18.15,137833,0
+FRPT.US,D,20180416,000000,18.25,18.75,18.125,18.7,176416,0
+FRPT.US,D,20180417,000000,18.7,19.3,18.5,19.25,173355,0
+FRPT.US,D,20180418,000000,19.25,19.8,19.15,19.25,257033,0
+FRPT.US,D,20180419,000000,19.25,19.5,18.95,19.1,211306,0
+FRPT.US,D,20180420,000000,19,19.5,18.95,19.35,253432,0
+FRPT.US,D,20180423,000000,19.4,19.6,19.1,19.5,221945,0
+FRPT.US,D,20180424,000000,19.45,19.8,19.25,19.6,171326,0
+FRPT.US,D,20180425,000000,19.5,19.95,19.45,19.8,127682,0
+FRPT.US,D,20180426,000000,19.85,19.85,19.45,19.6,189285,0
+FRPT.US,D,20180427,000000,19.55,19.7,19.525,19.6,80034,0
+FRPT.US,D,20180430,000000,19.6,19.9,19.425,19.8,322811,0
+FRPT.US,D,20180501,000000,19.85,20.9,18.55,20.8,336484,0
+FRPT.US,D,20180502,000000,20.75,20.95,20.2,20.25,292729,0
+FRPT.US,D,20180503,000000,20.1,20.35,19.65,19.7,290822,0
+FRPT.US,D,20180504,000000,19.75,21.1,19.75,19.8,569122,0
+FRPT.US,D,20180507,000000,20,20.4,19.75,19.8,377012,0
+FRPT.US,D,20180508,000000,18.5,20.7,18.5,19.1,456255,0
+FRPT.US,D,20180509,000000,19.05,20.4,18.95,20.4,552514,0
+FRPT.US,D,20180510,000000,20.45,21,20.3,20.95,399432,0
+FRPT.US,D,20180511,000000,20.9,21.05,20.7,20.85,216036,0
+FRPT.US,D,20180514,000000,19.9,21,19.9,20.55,200726,0
+FRPT.US,D,20180515,000000,20.55,20.75,20.425,20.6,310895,0
+FRPT.US,D,20180516,000000,20.75,21.05,20.7,20.95,356973,0
+FRPT.US,D,20180517,000000,21,21.95,20.9,21.75,369021,0
+FRPT.US,D,20180518,000000,21.85,22.15,21.7,21.75,189625,0
+FRPT.US,D,20180521,000000,21.7,21.85,21.3,21.55,179708,0
+FRPT.US,D,20180522,000000,21.65,21.9,21.5,21.65,114517,0
+FRPT.US,D,20180523,000000,21.6,22.15,21.425,21.7,394451,0
+FRPT.US,D,20180524,000000,21.75,21.9,21.45,21.7,206421,0
+FRPT.US,D,20180525,000000,21.7,22.6,21.65,22.3,192583,0
+FRPT.US,D,20180529,000000,22.25,22.9,22.2178,22.75,254769,0
+FRPT.US,D,20180530,000000,22.85,23.2,22.8,22.95,209970,0
+FRPT.US,D,20180531,000000,22.95,23,22.55,22.8,209988,0
+FRPT.US,D,20180601,000000,22.9,22.95,22.25,22.35,243727,0
+FRPT.US,D,20180604,000000,22.5,23.3,22.5,22.95,197917,0
+FRPT.US,D,20180605,000000,23,23.35,22.85,23.1,187241,0
+FRPT.US,D,20180606,000000,23.05,23.75,22.75,23.65,252909,0
+FRPT.US,D,20180607,000000,23.8,24.45,23.3,23.6,314542,0
+FRPT.US,D,20180608,000000,23.6,24,23.15,23.3,141019,0
+FRPT.US,D,20180611,000000,23.45,24.1,23.3,23.8,176227,0
+FRPT.US,D,20180612,000000,23.9,24.65,23.75,24.25,261739,0
+FRPT.US,D,20180613,000000,24.3,24.65,24.05,24.5,157171,0
+FRPT.US,D,20180614,000000,24.45,24.5,23.95,24.35,102258,0
+FRPT.US,D,20180615,000000,24.35,24.9,24.35,24.7,231733,0
+FRPT.US,D,20180618,000000,24.7,25.2,24.65,25.1,168848,0
+FRPT.US,D,20180619,000000,25.15,25.25,24.75,24.9,191304,0
+FRPT.US,D,20180620,000000,24.95,25.05,24.55,24.8,220779,0
+FRPT.US,D,20180621,000000,24.6,24.85,24.525,24.6,195680,0
+FRPT.US,D,20180622,000000,24.65,25.05,24.45,24.9,702491,0
+FRPT.US,D,20180625,000000,24.75,25.25,24.7,24.9,202290,0
+FRPT.US,D,20180626,000000,25,26.2,24.75,26.15,260277,0
+FRPT.US,D,20180627,000000,26.1,26.3,25.85,26.1,203799,0
+FRPT.US,D,20180628,000000,26.15,26.7,25.85,26.6,1147130,0
+FRPT.US,D,20180629,000000,26.65,27.55,26.45,27.45,271069,0
+FRPT.US,D,20180702,000000,27.1,28.4,26.005,28.2,380771,0
+FRPT.US,D,20180703,000000,28.15,29,28.1,28.9,201172,0
+FRPT.US,D,20180705,000000,29,29.55,28.45,29.5,350773,0
+FRPT.US,D,20180706,000000,29.5,30.2,27.95,28.6,348407,0
+FRPT.US,D,20180709,000000,28.75,28.95,28.35,28.9,254668,0
+FRPT.US,D,20180710,000000,28.85,28.85,27.9,27.9,228701,0
+FRPT.US,D,20180711,000000,27.95,28.4,27.65,28.2,219005,0
+FRPT.US,D,20180712,000000,28,28.4,27.35,28.35,181916,0
+FRPT.US,D,20180713,000000,28.4,29.15,28.3,29.1,159015,0
+FRPT.US,D,20180716,000000,29.25,29.4,28.85,29.25,213485,0
+FRPT.US,D,20180717,000000,29.25,29.3,28.85,28.9,131663,0
+FRPT.US,D,20180718,000000,29.05,29.25,28.6,28.8,191699,0
+FRPT.US,D,20180719,000000,28.85,29.75,28.7,29.35,250650,0
+FRPT.US,D,20180720,000000,29.3,29.55,28.75,29.3,247002,0
+FRPT.US,D,20180723,000000,29.2,29.25,28.705,29.1,126630,0
+FRPT.US,D,20180724,000000,29.15,29.15,28.3,28.85,231224,0
+FRPT.US,D,20180725,000000,28.9,29.6,28.8,29.5,452409,0
+FRPT.US,D,20180726,000000,29.6,30.65,29.5,30.35,379959,0
+FRPT.US,D,20180727,000000,30.3,30.65,29.35,29.8,667741,0
+FRPT.US,D,20180730,000000,30.1,30.85,28.6,28.6,388653,0
+FRPT.US,D,20180731,000000,28.4,29.35,28.255,29,387553,0
+FRPT.US,D,20180801,000000,28.95,29.4,28.8,28.85,281210,0
+FRPT.US,D,20180802,000000,25.805,29.35,25.805,29.35,247065,0
+FRPT.US,D,20180803,000000,29.3,29.75,28.95,29.3,299730,0
+FRPT.US,D,20180806,000000,29.3,29.5,28.85,29.1,387098,0
+FRPT.US,D,20180807,000000,31.5,34.4,29.2,31.3,1167087,0
+FRPT.US,D,20180808,000000,31.45,34,31.225,33.8,557294,0
+FRPT.US,D,20180809,000000,33.5,34,32.05,33.3,448737,0
+FRPT.US,D,20180810,000000,33.2,34.1,33.1,33.55,210314,0
+FRPT.US,D,20180813,000000,33.8,34.1,32.7,33.5,201539,0
+FRPT.US,D,20180814,000000,33.6,34.525,33.425,34.15,225645,0
+FRPT.US,D,20180815,000000,34.25,34.75,33.6,34.3,210948,0
+FRPT.US,D,20180816,000000,34.4,34.85,33.85,34.35,185753,0
+FRPT.US,D,20180817,000000,34.25,35.05,34.1,34.3,228670,0
+FRPT.US,D,20180820,000000,34.45,35.9,34.35,35.1,366503,0
+FRPT.US,D,20180821,000000,35.25,36.6,35.1,35.35,355638,0
+FRPT.US,D,20180822,000000,35.25,35.805,34.85,35.5,239600,0
+FRPT.US,D,20180823,000000,35.8,36.2,34.8,35.1,340909,0
+FRPT.US,D,20180824,000000,34.95,35.65,34.8,35.55,216347,0
+FRPT.US,D,20180827,000000,35.75,35.8,35,35.2,160545,0
+FRPT.US,D,20180828,000000,35.15,35.7,34.9,35.2,96012,0
+FRPT.US,D,20180829,000000,35.15,35.95,35.1,35.8,146844,0
+FRPT.US,D,20180830,000000,35.5,36,35.455,36,191182,0
+FRPT.US,D,20180831,000000,36,37.65,36,37.15,240112,0
+FRPT.US,D,20180904,000000,37.2,37.45,36.7,37.3,195464,0
+FRPT.US,D,20180905,000000,37.2,37.95,36.75,37.55,174986,0
+FRPT.US,D,20180906,000000,37.6,38.3,37.4,38.05,182671,0
+FRPT.US,D,20180907,000000,37.9,38.065,34.25,34.4,577042,0
+FRPT.US,D,20180910,000000,34.65,36.15,34.4,35.7,427319,0
+FRPT.US,D,20180911,000000,35.85,36.9,35.6,36.85,418027,0
+FRPT.US,D,20180912,000000,36.7,37.683,34.15,37.1,351014,0
+FRPT.US,D,20180913,000000,37.2,38.1,36.75,37.3,335272,0
+FRPT.US,D,20180914,000000,37.3,37.35,35.9,36.4,393652,0
+FRPT.US,D,20180917,000000,36.3,36.3,35.6,36,191662,0
+FRPT.US,D,20180918,000000,36.15,36.5,35.65,35.95,284962,0
+FRPT.US,D,20180919,000000,35.95,36.25,34.2,34.45,373647,0
+FRPT.US,D,20180920,000000,34.65,35.15,34.25,34.85,156438,0
+FRPT.US,D,20180921,000000,34.8,36,34.6,34.85,167349,0
+FRPT.US,D,20180924,000000,34.9,36.25,34.75,35.95,176680,0
+FRPT.US,D,20180925,000000,35.9,36.9,34.955,36.7,186212,0
+FRPT.US,D,20180926,000000,37,37.8,36.8,37.35,206627,0
+FRPT.US,D,20180927,000000,37.35,37.4,36,36.45,160295,0
+FRPT.US,D,20180928,000000,36.4,37.15,36.4,36.7,345176,0
+FRPT.US,D,20181001,000000,36.7,37.47,36.6,36.7,195195,0
+FRPT.US,D,20181002,000000,36.57,37.26,36.135,36.36,202341,0
+FRPT.US,D,20181003,000000,36.36,36.75,35.33,35.63,196181,0
+FRPT.US,D,20181004,000000,35.27,35.64,33.34,33.9,339904,0
+FRPT.US,D,20181005,000000,33.89,34.87,33.27,34.6,576350,0
+FRPT.US,D,20181008,000000,34.48,35.44,34.14,35.33,270374,0
+FRPT.US,D,20181009,000000,35.33,37.2,35.33,36.39,262448,0
+FRPT.US,D,20181010,000000,36.39,36.74,35.78,35.95,191187,0
+FRPT.US,D,20181011,000000,35.72,36.2664,35.42,35.46,217648,0
+FRPT.US,D,20181012,000000,35.95,36.48,35.515,36.08,255180,0
+FRPT.US,D,20181015,000000,36.18,38,35.96,37.08,257625,0
+FRPT.US,D,20181016,000000,37.25,39.22,36.64,39.1,245159,0
+FRPT.US,D,20181017,000000,39.27,39.7,37.83,38.63,147274,0
+FRPT.US,D,20181018,000000,38.6,38.98,37.4,38.11,157579,0
+FRPT.US,D,20181019,000000,38.39,38.39,37.44,38.02,199778,0
+FRPT.US,D,20181022,000000,38.18,40.58,37.915,39.19,540020,0
+FRPT.US,D,20181023,000000,38.75,38.83,37.24,38.76,394509,0
+FRPT.US,D,20181024,000000,38.76,39.66,38.03,38.26,291064,0
+FRPT.US,D,20181025,000000,38.48,39.1229,36.58,36.96,267637,0
+FRPT.US,D,20181026,000000,36.43,38.14,35.5,37.96,216006,0
+FRPT.US,D,20181029,000000,38.1,39.68,38.1,38.51,279862,0
+FRPT.US,D,20181030,000000,38.48,40.19,38.48,39.08,275253,0
+FRPT.US,D,20181031,000000,39.41,39.5,38.04,38.1,250847,0
+FRPT.US,D,20181101,000000,38.11,39,35.95,36.9,332574,0
+FRPT.US,D,20181102,000000,36.89,37.145,35.17,36.05,355474,0
+FRPT.US,D,20181105,000000,36.81,36.81,35.25,35.44,432529,0
+FRPT.US,D,20181106,000000,31.09,34.91,28.61,34.35,914747,0
+FRPT.US,D,20181107,000000,34.35,34.91,33.77,34.78,294866,0
+FRPT.US,D,20181108,000000,34.99,37.16,34.7,36.93,328998,0
+FRPT.US,D,20181109,000000,36.93,37.51,36.0475,36.18,276376,0
+FRPT.US,D,20181112,000000,36.19,36.67,35.91,36.35,179557,0
+FRPT.US,D,20181113,000000,36.69,36.69,33.64,34.38,363932,0
+FRPT.US,D,20181114,000000,34.4,35.31,34.2,35.05,213872,0
+FRPT.US,D,20181115,000000,35.11,35.4,34.5,35.29,172493,0
+FRPT.US,D,20181116,000000,35.12,35.8,34.69,35.45,199333,0
+FRPT.US,D,20181119,000000,35.39,35.66,33.12,33.25,312721,0
+FRPT.US,D,20181120,000000,33.03,34.41,32.31,32.56,382275,0
+FRPT.US,D,20181121,000000,32.7,33.43,32.11,32.55,242604,0
+FRPT.US,D,20181123,000000,32.39,32.97,32.39,32.91,90026,0
+FRPT.US,D,20181126,000000,32.95,32.95,31.61,32.21,209566,0
+FRPT.US,D,20181127,000000,32.22,32.5,31.99,32.43,110530,0
+FRPT.US,D,20181128,000000,32.48,32.94,32.03,32.65,173375,0
+FRPT.US,D,20181129,000000,32.63,32.93,31.01,32.57,164090,0
+FRPT.US,D,20181130,000000,32.65,33.25,32.5,33,207564,0
+FRPT.US,D,20181203,000000,33.17,33.465,31.45,32.32,405964,0
+FRPT.US,D,20181204,000000,32.33,32.865,31.75,31.82,320246,0
+FRPT.US,D,20181206,000000,31.67,32.9399,30.48,32.51,214339,0
+FRPT.US,D,20181207,000000,32.38,32.8,31.46,31.72,190895,0
+FRPT.US,D,20181210,000000,31.96,31.96,31.19,31.48,176281,0
+FRPT.US,D,20181211,000000,31.67,32.59,31.67,32.56,196210,0
+FRPT.US,D,20181212,000000,32.62,34.6,31.68,34.55,213693,0
+FRPT.US,D,20181213,000000,34.39,35.385,34,34.83,231695,0
+FRPT.US,D,20181214,000000,34.63,34.65,33.76,34.2,365544,0
+FRPT.US,D,20181217,000000,34.15,34.44,33.21,34.1,216843,0
+FRPT.US,D,20181218,000000,34.26,35.18,34.0051,34.85,226097,0
+FRPT.US,D,20181219,000000,34.97,37.22,34.89,35.9,301228,0
+FRPT.US,D,20181220,000000,36,36,31.59,31.83,373076,0
+FRPT.US,D,20181221,000000,31.8,31.9026,29.14,29.69,419684,0
+FRPT.US,D,20181224,000000,29.36,29.65,28.44,28.46,171279,0
+FRPT.US,D,20181226,000000,28.77,31.21,28.4568,30.99,393233,0
+FRPT.US,D,20181227,000000,30.45,31.78,30.305,31.75,255244,0
+FRPT.US,D,20181228,000000,32.04,32.24,30.86,31.4,122215,0
+FRPT.US,D,20181231,000000,31.44,32.29,31.44,32.16,246581,0
+FRPT.US,D,20190102,000000,31.54,32.27,31.27,32.26,158358,0
+FRPT.US,D,20190103,000000,32.2,32.75,31.64,31.88,143567,0
+FRPT.US,D,20190104,000000,32.51,34.48,32.21,34.37,259322,0
+FRPT.US,D,20190107,000000,34.23,35.88,33.77,35.5,142417,0
+FRPT.US,D,20190108,000000,35.8,35.97,35.05,35.78,187324,0
+FRPT.US,D,20190109,000000,35.94,36.38,35.79,35.99,128855,0
+FRPT.US,D,20190110,000000,35.8,35.8,34.83,35.2,112287,0
+FRPT.US,D,20190111,000000,35.16,35.39,34.15,34.52,183568,0
+FRPT.US,D,20190114,000000,34.52,35.59,33.74,34.97,301182,0
+FRPT.US,D,20190115,000000,35.08,37.1,35,36.99,195473,0
+FRPT.US,D,20190116,000000,36.99,38.27,36.83,37.38,359864,0
+FRPT.US,D,20190117,000000,37.61,38.76,37.48,38.72,482952,0
+FRPT.US,D,20190118,000000,39,40.21,38.22,38.36,388671,0
+FRPT.US,D,20190122,000000,38.11,38.3454,37.14,37.19,154218,0
+FRPT.US,D,20190123,000000,37.41,38.51,37.17,37.55,173363,0
+FRPT.US,D,20190124,000000,37.57,38.02,35.72,36.07,166131,0
+FRPT.US,D,20190125,000000,36.19,36.38,35.18,35.41,161230,0
+FRPT.US,D,20190128,000000,35.27,36.37,34.77,35.85,233976,0
+FRPT.US,D,20190129,000000,35.84,36.46,35.54,36.34,258571,0
+FRPT.US,D,20190130,000000,36.71,37.03,35.12,35.68,213034,0
+FRPT.US,D,20190131,000000,35.71,36.59,35.21,35.97,138130,0
+FRPT.US,D,20190201,000000,36.06,36.06,34.16,35.96,321000,0
+FRPT.US,D,20190204,000000,35.97,36.46,35.64,36.14,164031,0
+FRPT.US,D,20190205,000000,36.28,37.98,35.96,37.05,276579,0
+FRPT.US,D,20190206,000000,37.12,37.3897,36.69,36.78,154109,0
+FRPT.US,D,20190207,000000,36.44,37.16,36.31,36.64,143831,0
+FRPT.US,D,20190208,000000,36.43,37.29,36.25,37.18,79294,0
+FRPT.US,D,20190211,000000,37.24,37.78,36.975,37.4,170507,0
+FRPT.US,D,20190212,000000,37.57,37.84,37.2,37.59,129881,0
+FRPT.US,D,20190213,000000,37.79,39.3,37.4625,37.78,510610,0
+FRPT.US,D,20190214,000000,37.64,39.3,37.64,38.58,262555,0
+FRPT.US,D,20190215,000000,38.75,39.62,38.32,39.43,225773,0
+FRPT.US,D,20190219,000000,39.42,40.15,39.1,40,173149,0
+FRPT.US,D,20190220,000000,39.99,39.99,38.665,39.17,374161,0
+FRPT.US,D,20190221,000000,39.23,39.8,37.9,39.55,106028,0
+FRPT.US,D,20190222,000000,39.56,39.56,38.36,39.09,176496,0
+FRPT.US,D,20190225,000000,39.41,39.41,38.2,38.49,228866,0
+FRPT.US,D,20190226,000000,38.67,39.24,37.75,38.41,466807,0
+FRPT.US,D,20190227,000000,39.29,42,36.01,40.07,839663,0
+FRPT.US,D,20190228,000000,40.07,42,39.9905,41.22,416867,0
+FRPT.US,D,20190301,000000,41.45,42,40.26,40.89,439835,0
+FRPT.US,D,20190304,000000,40.99,40.99,39.13,39.93,268340,0
+FRPT.US,D,20190305,000000,39.86,40.57,39.04,40.15,144444,0
+FRPT.US,D,20190306,000000,39.86,40.63,38.85,39.58,1432672,0
+FRPT.US,D,20190307,000000,39.78,40.27,38.905,39.57,601174,0
+FRPT.US,D,20190308,000000,39.35,41.35,39.31,39.68,374774,0
+FRPT.US,D,20190311,000000,40.01,40.655,39.44,40.58,555144,0
+FRPT.US,D,20190312,000000,40.62,41.25,40.4576,41.09,315861,0
+FRPT.US,D,20190313,000000,41.7,42.09,39.63,40.01,308524,0
+FRPT.US,D,20190314,000000,39.93,41.11,39.93,40.96,220162,0
+FRPT.US,D,20190315,000000,41.15,42.02,39.02,42,337463,0
+FRPT.US,D,20190318,000000,41.99,42.63,41.36,41.61,339367,0
+FRPT.US,D,20190319,000000,41.76,42.33,41.35,42.31,197430,0
+FRPT.US,D,20190320,000000,42.3,43.18,42.09,42.35,248277,0
+FRPT.US,D,20190321,000000,42.44,43.94,42.44,43.64,153207,0
+FRPT.US,D,20190322,000000,43.5,43.95,41.24,41.35,398541,0
+FRPT.US,D,20190325,000000,41.3,42.8,40.66,42.78,280804,0
+FRPT.US,D,20190326,000000,42.88,44.04,42.718,43.08,189598,0
+FRPT.US,D,20190327,000000,43.07,43.41,41.93,42.93,329929,0
+FRPT.US,D,20190328,000000,43,43.74,42.94,43.15,194637,0
+FRPT.US,D,20190329,000000,43.38,43.38,41.4,42.29,349633,0
+FRPT.US,D,20190401,000000,42.44,42.81,40.421,40.82,315435,0
+FRPT.US,D,20190402,000000,40.49,42.52,40.49,41.91,318503,0
+FRPT.US,D,20190403,000000,42.25,42.77,41.56,41.87,221511,0
+FRPT.US,D,20190404,000000,41.88,42.17,40.55,41.21,177698,0
+FRPT.US,D,20190405,000000,41.26,41.77,40.55,40.85,136452,0
+FRPT.US,D,20190408,000000,40.84,41.52,40.28,41.23,134343,0
+FRPT.US,D,20190409,000000,41.22,42.15,41.22,42.02,142778,0
+FRPT.US,D,20190410,000000,42.1,42.68,41.9838,42.44,134563,0
+FRPT.US,D,20190411,000000,42.39,42.79,42.12,42.2,201273,0
+FRPT.US,D,20190412,000000,42.5,42.5,41.31,41.49,163060,0
+FRPT.US,D,20190415,000000,41.54,42.495,41.44,41.54,147736,0
+FRPT.US,D,20190416,000000,41.66,43.05,41.66,43.01,149993,0
+FRPT.US,D,20190417,000000,43.12,43.59,41.46,41.99,158995,0
+FRPT.US,D,20190418,000000,41.83,42.725,41.66,41.91,121753,0
+FRPT.US,D,20190422,000000,41.77,42.05,41.565,42,82397,0
+FRPT.US,D,20190423,000000,42.1,43.37,42.02,42.96,156180,0
+FRPT.US,D,20190424,000000,43,43.36,42.3,43.13,172610,0
+FRPT.US,D,20190425,000000,43.33,44.17,42.785,44.11,153579,0
+FRPT.US,D,20190426,000000,44.3,45.11,43.765,44.99,154991,0
+FRPT.US,D,20190429,000000,44.87,46.68,44.75,45.45,333144,0
+FRPT.US,D,20190430,000000,45.57,45.97,44.36,44.66,214096,0
+FRPT.US,D,20190501,000000,44.96,44.96,43.77,43.81,102793,0
+FRPT.US,D,20190502,000000,43.75,44.37,43.03,44.34,183430,0
+FRPT.US,D,20190503,000000,44.63,46.41,44.5107,45.93,465550,0
+FRPT.US,D,20190506,000000,44.61,46.01,44.61,45.94,299615,0
+FRPT.US,D,20190507,000000,45.64,47.6,44.1,45.73,684086,0
+FRPT.US,D,20190508,000000,45.55,46.34,44.51,45.02,247276,0
+FRPT.US,D,20190509,000000,45,45.23,44.33,45.11,212808,0
+FRPT.US,D,20190510,000000,44.99,47.1,44.99,47.08,201059,0
+FRPT.US,D,20190513,000000,46.36,46.5,44.28,44.8,315618,0
+FRPT.US,D,20190514,000000,44.9,46.37,44.9,46.3,151920,0
+FRPT.US,D,20190515,000000,45.81,47.03,45.795,46.65,164273,0
+FRPT.US,D,20190516,000000,46.84,48.24,46.83,47.5,374484,0
+FRPT.US,D,20190517,000000,47.4,48.47,47.11,47.34,292704,0
+FRPT.US,D,20190520,000000,47.17,47.62,46.37,47.3,175864,0
+FRPT.US,D,20190521,000000,47.44,47.99,45.71,46.69,303130,0
+FRPT.US,D,20190522,000000,46.69,47.82,46.69,47.03,123812,0
+FRPT.US,D,20190523,000000,46.64,47.315,46.12,46.5,129139,0
+FRPT.US,D,20190524,000000,46.91,47.28,46.32,46.64,101631,0
+FRPT.US,D,20190528,000000,46.71,47.57,46.1704,47.08,244489,0
+FRPT.US,D,20190529,000000,46.79,47.16,45.9,45.92,205015,0
+FRPT.US,D,20190530,000000,45.83,46.83,45.83,46.49,121780,0
+FRPT.US,D,20190531,000000,46.01,46.59,45,46.47,228541,0
+FRPT.US,D,20190603,000000,46.59,46.93,44.99,45.69,228381,0
+FRPT.US,D,20190604,000000,46.11,47.8,45.47,47.72,398159,0
+FRPT.US,D,20190605,000000,47.73,49.06,46.705,46.89,314430,0
+FRPT.US,D,20190606,000000,46.25,48.74,46.25,47.66,1175264,0
+FRPT.US,D,20190607,000000,47.92,48.16,46.97,47.53,463584,0
+FRPT.US,D,20190610,000000,47.92,49.41,46.24,46.99,498476,0
+FRPT.US,D,20190611,000000,47.05,48.98,47.01,48.5,626387,0
+FRPT.US,D,20190612,000000,48.25,48.82,47.32,47.51,375988,0
+FRPT.US,D,20190613,000000,47.75,47.75,46.07,46.65,282956,0
+FRPT.US,D,20190614,000000,46.46,47.81,46.25,47.62,313378,0
+FRPT.US,D,20190617,000000,47.75,48.5,47.66,48.26,251669,0
+FRPT.US,D,20190618,000000,47.26,48.81,47,48.35,504282,0
+FRPT.US,D,20190619,000000,48.29,49.74,47.56,49.35,542922,0
+FRPT.US,D,20190620,000000,51.85,51.85,49.615,50.6,732002,0
+FRPT.US,D,20190621,000000,50.33,50.495,47.911,47.97,685945,0
+FRPT.US,D,20190624,000000,48.21,49.47,47.46,47.63,686743,0
+FRPT.US,D,20190625,000000,47.79,48.38,45.38,45.81,469164,0
+FRPT.US,D,20190626,000000,45.93,46.5,43.93,44.08,454154,0
+FRPT.US,D,20190627,000000,44.05,45.52,43.531,45.44,449858,0
+FRPT.US,D,20190628,000000,45.64,46.525,45.15,45.51,1151140,0
+FRPT.US,D,20190701,000000,45.91,45.91,42.4,44.85,610315,0
+FRPT.US,D,20190702,000000,45.04,45.61,44.33,45.16,393801,0
+FRPT.US,D,20190703,000000,45.3,45.645,44.69,44.91,173385,0
+FRPT.US,D,20190705,000000,44.75,46,43.9581,45.83,188429,0
+FRPT.US,D,20190708,000000,45.81,46.22,45.5,45.65,183362,0
+FRPT.US,D,20190709,000000,45.38,45.88,45.04,45.76,233553,0
+FRPT.US,D,20190710,000000,46.05,47.02,45.92,46.7,312858,0
+FRPT.US,D,20190711,000000,46.76,47.17,45.45,45.89,281811,0
+FRPT.US,D,20190712,000000,45.72,46.055,45.235,45.51,328173,0
+FRPT.US,D,20190715,000000,45.4,46.15,45.0373,45.7,356414,0
+FRPT.US,D,20190716,000000,45.7,45.825,44.9,45.01,261599,0
+FRPT.US,D,20190717,000000,45.2,45.58,45,45.2,188017,0
+FRPT.US,D,20190718,000000,45.22,45.75,44.67,45.41,255142,0
+FRPT.US,D,20190719,000000,45.14,45.64,43.83,44.33,332817,0
+FRPT.US,D,20190722,000000,44.29,44.53,42.56,42.61,268461,0
+FRPT.US,D,20190723,000000,42.84,43.965,42.385,43.54,595066,0
+FRPT.US,D,20190724,000000,43.53,44.6926,43.53,44.17,406907,0
+FRPT.US,D,20190725,000000,44.18,44.59,43.64,43.73,205368,0
+FRPT.US,D,20190726,000000,43.98,45.13,43.43,43.9,290192,0
+FRPT.US,D,20190729,000000,44.28,45.13,43.35,44.32,239751,0
+FRPT.US,D,20190730,000000,44.05,44.62,42.225,44.34,377042,0
+FRPT.US,D,20190731,000000,44.3,45.75,43.88,45.15,353435,0
+FRPT.US,D,20190801,000000,45.03,46.305,44.72,45.44,448466,0
+FRPT.US,D,20190802,000000,45.35,45.59,43.9,44.67,280620,0
+FRPT.US,D,20190805,000000,44.08,44.11,42.14,42.41,492398,0
+FRPT.US,D,20190806,000000,36.71,41.39,35.95,36.71,2820230,0
+FRPT.US,D,20190807,000000,36.51,39.64,36.12,39.5,814992,0
+FRPT.US,D,20190808,000000,39.42,39.94,38.44,39.42,543385,0
+FRPT.US,D,20190809,000000,39.26,40.07,38.86,39.69,399540,0
+FRPT.US,D,20190812,000000,39.2814,40.17,38.8,39.71,331628,0
+FRPT.US,D,20190813,000000,40.11,42.35,40.11,41.85,722123,0
+FRPT.US,D,20190814,000000,41.55,41.59,39.91,40.4,472214,0
+FRPT.US,D,20190815,000000,40.27,41.12,40.24,40.72,320001,0
+FRPT.US,D,20190816,000000,40.74,41.31,40.32,41.16,356150,0
+FRPT.US,D,20190819,000000,41.75,42.28,41.24,41.6,214285,0
+FRPT.US,D,20190820,000000,41.5,41.84,40.5517,41.55,227152,0
+FRPT.US,D,20190821,000000,41.81,43.83,41.27,43.67,515973,0
+FRPT.US,D,20190822,000000,43.42,44.3,42.57,43.93,341011,0
+FRPT.US,D,20190823,000000,43.66,44.95,43.565,44.1,398165,0
+FRPT.US,D,20190826,000000,44.72,45.83,44.31,45.54,515910,0
+FRPT.US,D,20190827,000000,45.54,46.315,44.8,46.01,571252,0
+FRPT.US,D,20190828,000000,45.86,47.45,45.64,47.26,302737,0
+FRPT.US,D,20190829,000000,48.29,48.31,47.1,47.89,246459,0
+FRPT.US,D,20190830,000000,48,49.24,47.41,49.08,366304,0
+FRPT.US,D,20190903,000000,48.69,50.03,48.11,48.41,444759,0
+FRPT.US,D,20190904,000000,48.99,49.26,48.03,48.65,320068,0
+FRPT.US,D,20190905,000000,48.83,50.21,48.355,49.66,288585,0
+FRPT.US,D,20190906,000000,49.96,50.73,49.55,50.11,183604,0
+FRPT.US,D,20190909,000000,50.28,50.6,49.51,50.17,230477,0
+FRPT.US,D,20190910,000000,49.83,50.38,48.925,49.82,428808,0
+FRPT.US,D,20190911,000000,49.97,51.13,49.73,50.43,544977,0
+FRPT.US,D,20190912,000000,50.9,51.125,50.05,50.46,332177,0
+FRPT.US,D,20190913,000000,50.65,51.405,50.43,51.3,236929,0
+FRPT.US,D,20190916,000000,51.09,52.42,50.9,51.71,243830,0
+FRPT.US,D,20190917,000000,51.76,52.37,51.47,51.57,854543,0
+FRPT.US,D,20190918,000000,51.4,51.63,48.14,49.97,481331,0
+FRPT.US,D,20190919,000000,50.22,50.6,48.49,48.73,293481,0
+FRPT.US,D,20190920,000000,48.71,49.86,48.52,49.61,666789,0
+FRPT.US,D,20190923,000000,49.84,50.47,49.24,49.34,148816,0
+FRPT.US,D,20190924,000000,49.64,50.175,48.11,48.31,217762,0
+FRPT.US,D,20190925,000000,48.26,49.03,47.63,48.77,528018,0
+FRPT.US,D,20190926,000000,48.68,49.49,48.68,48.86,252380,0
+FRPT.US,D,20190927,000000,49.04,50.155,48.04,48.58,421167,0
+FRPT.US,D,20190930,000000,48.8,50.12,48.43,49.77,376588,0
+FRPT.US,D,20191001,000000,49.87,50.32,49.26,49.59,328662,0
+FRPT.US,D,20191002,000000,49.34,49.72,48.7,49.2,244920,0
+FRPT.US,D,20191003,000000,49.11,50.25,48.68,49.88,213567,0
+FRPT.US,D,20191004,000000,49.94,50.93,49.335,49.72,449131,0
+FRPT.US,D,20191007,000000,49.89,50.45,49.2,49.64,319301,0
+FRPT.US,D,20191008,000000,49.32,49.65,47.22,47.27,401454,0
+FRPT.US,D,20191009,000000,47.48,48.12,45.55,46.35,422450,0
+FRPT.US,D,20191010,000000,46.29,46.53,44.46,46.25,608157,0
+FRPT.US,D,20191011,000000,46.77,47.4,45.75,46.86,336381,0
+FRPT.US,D,20191014,000000,46.68,47.44,45.9,47.035,387572,0
+FRPT.US,D,20191015,000000,47.31,48.59,46.994,48.125,312108,0
+FRPT.US,D,20191016,000000,47.86,49.15,47.73,48.44,242572,0
+FRPT.US,D,20191017,000000,48.45,50.07,48.18,50.05,310739,0
+FRPT.US,D,20191018,000000,49.87,50.1,48.2963,49.59,235885,0
+FRPT.US,D,20191021,000000,49.88,50.22,49.43,49.67,258344,0
+FRPT.US,D,20191022,000000,51.21,53.88,49.26,49.52,826963,0
+FRPT.US,D,20191023,000000,49.39,50.85,49.27,50.26,275501,0
+FRPT.US,D,20191024,000000,50.26,51.34,49.72,51.03,247744,0
+FRPT.US,D,20191025,000000,50.88,51.4,50.19,50.48,229135,0
+FRPT.US,D,20191028,000000,50.7,51.28,50.07,50.5,229371,0
+FRPT.US,D,20191029,000000,50.5,51.62,50.11,51.05,306876,0
+FRPT.US,D,20191030,000000,51.14,52.2,51.13,52.07,288531,0
+FRPT.US,D,20191031,000000,52.16,52.705,51.34,52.26,369064,0
+FRPT.US,D,20191101,000000,52.8,53.15,51.33,51.71,275963,0
+FRPT.US,D,20191104,000000,52.17,52.545,48.77,48.87,695643,0
+FRPT.US,D,20191105,000000,51.96,52.78,49.87,51.47,626100,0
+FRPT.US,D,20191106,000000,51.38,53.96,51.1571,53.36,540872,0
+FRPT.US,D,20191107,000000,53.81,55.96,52.6,55.85,384056,0
+FRPT.US,D,20191108,000000,55.68,55.82,55.1,55.34,292326,0
+FRPT.US,D,20191111,000000,55.53,55.66,54.66,55.07,199573,0
+FRPT.US,D,20191112,000000,55.41,56.5,54.68,55.95,335268,0
+FRPT.US,D,20191113,000000,55.9,56.11,54.675,55.35,286117,0
+FRPT.US,D,20191114,000000,55.39,55.53,54.68,54.96,189827,0
+FRPT.US,D,20191115,000000,55.02,55.68,54.3874,55.28,214681,0
+FRPT.US,D,20191118,000000,55.45,55.67,54.21,54.51,225529,0
+FRPT.US,D,20191119,000000,54.5,54.9,54.21,54.31,183716,0
+FRPT.US,D,20191120,000000,54.01,54.84,53.7828,54.52,355887,0
+FRPT.US,D,20191121,000000,54.79,54.85,53.75,53.95,283909,0
+FRPT.US,D,20191122,000000,54.13,54.74,53.4,53.465,197778,0
+FRPT.US,D,20191125,000000,53.6,55.02,53.47,53.98,201115,0
+FRPT.US,D,20191126,000000,54.02,55.15,53.6228,54.5,233289,0
+FRPT.US,D,20191127,000000,54.5,55.27,54.34,54.54,210422,0
+FRPT.US,D,20191129,000000,54.35,54.38,53.5,53.74,122602,0
+FRPT.US,D,20191202,000000,53.63,53.63,51.74,52.55,476648,0
+FRPT.US,D,20191203,000000,52.35,52.86,52.07,52.43,204934,0
+FRPT.US,D,20191204,000000,53.15,54.95,51.41,54.82,274520,0
+FRPT.US,D,20191205,000000,54.86,57.41,54.86,57.37,535368,0
+FRPT.US,D,20191206,000000,56.5,58.11,55.02,56.71,381869,0
+FRPT.US,D,20191209,000000,56.44,57.18,55.78,55.82,288604,0
+FRPT.US,D,20191210,000000,55.68,56.9625,55.35,56.51,234722,0
+FRPT.US,D,20191211,000000,56.33,56.49,55.4,55.54,232781,0
+FRPT.US,D,20191212,000000,55.31,57.05,54.87,56.9,375807,0
+FRPT.US,D,20191213,000000,57.04,57.855,56.7,57.31,241549,0
+FRPT.US,D,20191216,000000,57.34,57.54,56,56.14,171603,0
+FRPT.US,D,20191217,000000,56.05,56.24,55.4,56.2,158083,0
+FRPT.US,D,20191218,000000,56.36,57.24,56.18,56.6,146885,0
+FRPT.US,D,20191219,000000,56.61,61.16,56.525,57.845,1112122,0
+FRPT.US,D,20191220,000000,59.07,59.4399,56.3898,57.89,615321,0
+FRPT.US,D,20191223,000000,57.87,58.8389,57.45,58.34,277520,0
+FRPT.US,D,20191224,000000,58.56,58.92,58.035,58.53,86792,0
+FRPT.US,D,20191226,000000,58.87,59.18,58.39,59.09,149402,0
+FRPT.US,D,20191227,000000,59.21,59.8,58.76,59.04,184225,0
+FRPT.US,D,20191230,000000,59.36,59.82,58,58.19,302571,0
+FRPT.US,D,20191231,000000,58.18,59.53,58.18,59.09,210296,0
+FRPT.US,D,20200102,000000,59.42,60.11,58.5713,59.49,232776,0
+FRPT.US,D,20200103,000000,59.3,61,58.79,60.63,250930,0
+FRPT.US,D,20200106,000000,59.98,60.79,59.29,60.52,205634,0
+FRPT.US,D,20200107,000000,60.42,60.795,59.88,60.12,244175,0
+FRPT.US,D,20200108,000000,60.32,61.31,60.05,60.25,214412,0
+FRPT.US,D,20200109,000000,60.82,61.72,60.0227,61.095,183197,0
+FRPT.US,D,20200110,000000,61.29,61.35,60.53,60.7,236686,0
+FRPT.US,D,20200113,000000,61.16,62.75,60.89,62.72,335884,0
+FRPT.US,D,20200114,000000,63.22,64.32,62.52,63.89,277041,0
+FRPT.US,D,20200115,000000,64.23,65.14,63.55,63.69,295090,0
+FRPT.US,D,20200116,000000,63.74,64.93,63.69,64.58,354294,0
+FRPT.US,D,20200117,000000,64.7,66.22,64.12,66.08,304905,0
+FRPT.US,D,20200121,000000,66.27,67.6,65.6,65.96,486083,0
+FRPT.US,D,20200122,000000,66.51,66.8081,64.79,65.91,435240,0
+FRPT.US,D,20200123,000000,66,66.6,65.13,65.9,289918,0
+FRPT.US,D,20200124,000000,66.38,66.48,65.27,66.06,263027,0
+FRPT.US,D,20200127,000000,64.98,66.41,64.4,66.05,281741,0
+FRPT.US,D,20200128,000000,66.25,66.62,65.52,65.97,180464,0
+FRPT.US,D,20200129,000000,66.39,66.395,65.16,66.06,176900,0
+FRPT.US,D,20200130,000000,65.7,66.45,64.6,65.81,211850,0
+FRPT.US,D,20200131,000000,65.81,66.07,62.84,62.88,320697,0
+FRPT.US,D,20200203,000000,63.67,64.66,63.31,64.45,239165,0
+FRPT.US,D,20200204,000000,65.1,65.93,64.9695,65.78,190840,0
+FRPT.US,D,20200205,000000,66.34,66.95,64.89,65.93,394324,0
+FRPT.US,D,20200206,000000,66.32,67.46,66.19,66.65,226374,0
+FRPT.US,D,20200207,000000,66.53,66.99,65.53,66.24,178662,0
+FRPT.US,D,20200210,000000,66.3,68.62,66.24,68.41,239684,0
+FRPT.US,D,20200211,000000,68.77,69.2699,67.58,67.75,138429,0
+FRPT.US,D,20200212,000000,67.95,68.49,67.07,67.84,145974,0
+FRPT.US,D,20200213,000000,67.95,69.39,67.95,68.93,270473,0
+FRPT.US,D,20200214,000000,70.17,73.17,70.17,72.39,308290,0
+FRPT.US,D,20200218,000000,73.26,75.4106,73.215,74.45,404461,0
+FRPT.US,D,20200219,000000,74.99,76.62,73.77,76.43,390609,0
+FRPT.US,D,20200220,000000,76.53,78.16,76.29,76.43,606215,0
+FRPT.US,D,20200221,000000,80,81.29,73.69,74.24,652521,0
+FRPT.US,D,20200224,000000,71,75.24,70.26,73.7,591925,0
+FRPT.US,D,20200225,000000,70.01,74.58,64.9,74,1039624,0
+FRPT.US,D,20200226,000000,71.47,72.24,66.89,67.09,954078,0
+FRPT.US,D,20200227,000000,69.69,69.75,66.38,66.41,2124732,0
+FRPT.US,D,20200228,000000,64.35,67.73,63.5,66.46,787475,0
+FRPT.US,D,20200302,000000,68.04,69.475,66.01,69.25,763410,0
+FRPT.US,D,20200303,000000,69.67,73.37,69.31,72.16,573163,0
+FRPT.US,D,20200304,000000,73.21,75.13,73.21,74.61,439255,0
+FRPT.US,D,20200305,000000,73.43,75.03,72.7,73.67,349958,0
+FRPT.US,D,20200306,000000,71.79,72.78,69.466,70.95,400481,0
+FRPT.US,D,20200309,000000,67.73,70.38,63.32,63.48,448137,0
+FRPT.US,D,20200310,000000,65.02,67.145,61.64,64.07,661613,0
+FRPT.US,D,20200311,000000,62.61,63.99,59.58,61.21,581431,0
+FRPT.US,D,20200312,000000,55.73,56.76,50.44,52.5,1192325,0
+FRPT.US,D,20200313,000000,54.22,59.15,51.475,59.09,818600,0
+FRPT.US,D,20200316,000000,52.55,52.55,43.5148,43.78,1049752,0
+FRPT.US,D,20200317,000000,44.89,52.97,43.02,52.29,956563,0
+FRPT.US,D,20200318,000000,49.32,50.82,40.79,43.88,788746,0
+FRPT.US,D,20200319,000000,43.57,50.15,43,48.67,465281,0
+FRPT.US,D,20200320,000000,50.89,56.59,50.31,52.3,905492,0
+FRPT.US,D,20200323,000000,52.2,55.215,50,53.87,643112,0
+FRPT.US,D,20200324,000000,57,59.53,55.21,59.16,717850,0
+FRPT.US,D,20200325,000000,59.47,60.3597,55.085,57.75,574743,0
+FRPT.US,D,20200326,000000,58.39,64.69,56.02,63.45,564397,0
+FRPT.US,D,20200327,000000,60.89,62.42,58.5,58.94,380687,0
+FRPT.US,D,20200330,000000,59.38,64.29,59.12,64.06,289979,0
+FRPT.US,D,20200331,000000,63.19,67.57,62.72,63.87,554981,0
+FRPT.US,D,20200401,000000,60.86,63.48,59.81,60.75,439566,0
+FRPT.US,D,20200402,000000,61.18,63.155,59.14,62.7,322846,0
+FRPT.US,D,20200403,000000,63.03,63.73,58.97,59.67,312645,0
+FRPT.US,D,20200406,000000,62.93,66.67,61.005,66.18,274545,0
+FRPT.US,D,20200407,000000,66.74,68.88,64.06,65.34,495292,0
+FRPT.US,D,20200408,000000,67.42,70.37,64.9809,68.71,542768,0
+FRPT.US,D,20200409,000000,70.38,70.4,63,63.29,594209,0
+FRPT.US,D,20200413,000000,63,64.06,62.13,63.21,278837,0
+FRPT.US,D,20200414,000000,65.07,66.6,64.52,66.57,376500,0
+FRPT.US,D,20200415,000000,63.81,66.88,62.78,66.69,271078,0
+FRPT.US,D,20200416,000000,66.67,70.06,66.5901,69.93,292522,0
+FRPT.US,D,20200417,000000,70.75,71.54,68.49,71,658046,0
+FRPT.US,D,20200420,000000,70,73.39,70,73.08,338724,0
+FRPT.US,D,20200421,000000,71.63,72.47,68.37,71.94,352738,0
+FRPT.US,D,20200422,000000,73.17,76.48,72.63,75.33,305170,0
+FRPT.US,D,20200423,000000,75,79.72,74.32,75.48,562435,0
+FRPT.US,D,20200424,000000,76.85,77,74.35,76.04,193661,0
+FRPT.US,D,20200427,000000,76.73,77.98,76.33,77.2,199121,0
+FRPT.US,D,20200428,000000,78.21,78.21,72.59,73.35,361962,0
+FRPT.US,D,20200429,000000,74.88,78.363,73.2559,77.87,500501,0
+FRPT.US,D,20200430,000000,76.49,78.17,74.415,75.41,296086,0
+FRPT.US,D,20200501,000000,73.25,75.32,71.4,72.78,322934,0
+FRPT.US,D,20200504,000000,71,72.525,68.69,71.73,439092,0
+FRPT.US,D,20200505,000000,65.66,77.67,65.01,77.02,954915,0
+FRPT.US,D,20200506,000000,77.05,78.16,74.31,74.84,438291,0
+FRPT.US,D,20200507,000000,75.82,75.82,69.27,71.91,623547,0
+FRPT.US,D,20200508,000000,73.36,74.717,72.37,73.59,317947,0
+FRPT.US,D,20200511,000000,73.17,75.25,72.015,74.65,336423,0
+FRPT.US,D,20200512,000000,74.14,74.92,71.39,71.65,279322,0
+FRPT.US,D,20200513,000000,71.23,72.785,68.63,70.06,394487,0
+FRPT.US,D,20200514,000000,68.34,71.3,68.07,70.5,404529,0
+FRPT.US,D,20200515,000000,70.6,73.91,69.92,72.72,409139,0
+FRPT.US,D,20200518,000000,74.63,75.77,73.03,73.54,296285,0
+FRPT.US,D,20200519,000000,73.5,75.615,72.46,72.72,254162,0
+FRPT.US,D,20200520,000000,73.77,73.77,71.29,71.89,255340,0
+FRPT.US,D,20200521,000000,71.35,71.74,69,70.9,366872,0
+FRPT.US,D,20200522,000000,70.98,71.54,69.805,71.09,174274,0
+FRPT.US,D,20200526,000000,72.45,73.67,70.73,70.92,310259,0
+FRPT.US,D,20200527,000000,73.06,77.94,69.03,77.515,684168,0
+FRPT.US,D,20200528,000000,77.97,79.14,74.51,75.64,579341,0
+FRPT.US,D,20200529,000000,75.8,77.61,74.81,77.18,478648,0
+FRPT.US,D,20200601,000000,78.5,87.045,77.66,84.49,868779,0
+FRPT.US,D,20200602,000000,84.5,85.54,78.18,80.63,623399,0
+FRPT.US,D,20200603,000000,81.31,81.5,76.88,77,443479,0
+FRPT.US,D,20200604,000000,76.23,77,70.915,75.05,756016,0
+FRPT.US,D,20200605,000000,76.91,80.26,75.57,80.05,550029,0
+FRPT.US,D,20200608,000000,80.74,82.865,78.24,82.16,543373,0
+FRPT.US,D,20200609,000000,81.45,85.96,81.24,83.43,385721,0
+FRPT.US,D,20200610,000000,83.74,84,80.35,81.35,358057,0
+FRPT.US,D,20200611,000000,78.46,80.63,77.53,78,434410,0
+FRPT.US,D,20200612,000000,80.45,80.84,76.85,79.13,422400,0
+FRPT.US,D,20200615,000000,78.7,83.26,78,83.11,435752,0
+FRPT.US,D,20200616,000000,85.61,86.03,80.46,83.25,429195,0
+FRPT.US,D,20200617,000000,83.82,86.86,83.66,85.77,493204,0
+FRPT.US,D,20200618,000000,85.55,87.2961,85.05,85.83,426745,0
+FRPT.US,D,20200619,000000,86.74,89.1214,84.84,85.06,695775,0
+FRPT.US,D,20200622,000000,85.24,87.14,85.2,86.28,574066,0
+FRPT.US,D,20200623,000000,87.33,88.79,87,87.585,724432,0
+FRPT.US,D,20200624,000000,87,88.26,83.84,86.76,362885,0
+FRPT.US,D,20200625,000000,86.56,89.095,84.73,88.69,452428,0
+FRPT.US,D,20200626,000000,84.19,85.56,79.8,80.27,1257791,0
+FRPT.US,D,20200629,000000,79.47,81.87,79.13,81.6,478832,0
+FRPT.US,D,20200630,000000,81.89,83.86,81.3,83.66,342556,0
+FRPT.US,D,20200701,000000,83.9,89.61,83.9,87.37,413063,0
+FRPT.US,D,20200702,000000,88.54,89.715,87.51,88.57,277341,0
+FRPT.US,D,20200706,000000,90,90,86.67,87.61,303658,0
+FRPT.US,D,20200707,000000,87.24,88.34,86.08,86.66,164689,0
+FRPT.US,D,20200708,000000,87.11,89.2,86.9,88.55,165303,0
+FRPT.US,D,20200709,000000,88.18,89.86,85.6205,88.53,247575,0
+FRPT.US,D,20200710,000000,88.68,89.0629,85.38,86.14,344844,0
+FRPT.US,D,20200713,000000,86.63,88.61,84.77,85.07,321706,0
+FRPT.US,D,20200714,000000,85.07,89.21,84.21,88.9,253131,0
+FRPT.US,D,20200715,000000,89.75,91.09,88.63,89.86,297996,0
+FRPT.US,D,20200716,000000,89.32,90.2272,88.27,89.33,206412,0
+FRPT.US,D,20200717,000000,89.22,91.59,88.264,90.8,192018,0
+FRPT.US,D,20200720,000000,91.08,91.955,89.76,90.47,211882,0
+FRPT.US,D,20200721,000000,91.09,91.875,89.21,89.79,159808,0
+FRPT.US,D,20200722,000000,89.78,90.47,88.39,89.31,137199,0
+FRPT.US,D,20200723,000000,89.3,91.18,87.87,88.29,152346,0
+FRPT.US,D,20200724,000000,87.68,88.95,86.5285,87.85,175382,0
+FRPT.US,D,20200727,000000,88.36,91.67,87.28,91.56,189360,0
+FRPT.US,D,20200728,000000,90.97,93.5,90.25,91.8,217208,0
+FRPT.US,D,20200729,000000,92.24,94.56,92.03,93.94,198985,0
+FRPT.US,D,20200730,000000,92.53,95.77,91.32,95.12,182884,0
+FRPT.US,D,20200731,000000,95.67,96.32,93.03,96.05,374481,0
+FRPT.US,D,20200803,000000,97.12,102.55,96.785,100.77,515860,0
+FRPT.US,D,20200804,000000,107,110.945,103.5,104.79,738293,0
+FRPT.US,D,20200805,000000,108.29,108.39,103.06,103.23,362565,0
+FRPT.US,D,20200806,000000,103,103.1575,100.67,102.71,347577,0
+FRPT.US,D,20200807,000000,102.77,104.87,100.93,102.23,270075,0
+FRPT.US,D,20200810,000000,102.24,104.98,100.6,104.23,345435,0
+FRPT.US,D,20200811,000000,104.24,105.365,98.24,98.93,386299,0
+FRPT.US,D,20200812,000000,99.75,104.2075,99.75,102.61,295132,0
+FRPT.US,D,20200813,000000,103.4,106.45,102.43,106.21,261769,0
+FRPT.US,D,20200814,000000,106.71,108,105.9518,107.99,236893,0
+FRPT.US,D,20200817,000000,108,111.61,107.99,109.84,443340,0
+FRPT.US,D,20200818,000000,109.61,111.54,108.4725,111.03,236093,0
+FRPT.US,D,20200819,000000,111.53,111.53,108.84,109.89,213271,0
+FRPT.US,D,20200820,000000,109,115.45,109,115,322347,0
+FRPT.US,D,20200821,000000,115.02,115.39,112.61,113.65,323754,0
+FRPT.US,D,20200824,000000,114,114.83,113.065,113.8,237240,0
+FRPT.US,D,20200825,000000,114,114.245,112.34,113.45,205923,0
+FRPT.US,D,20200826,000000,113.39,114.18,111.17,112.59,359111,0
+FRPT.US,D,20200827,000000,113.8,113.96,108.6904,110.07,382524,0
+FRPT.US,D,20200828,000000,110.93,112.61,109.945,112.22,348412,0
+FRPT.US,D,20200831,000000,112.1,114.44,111.76,113.6,225216,0
+FRPT.US,D,20200901,000000,114.09,115.99,113.72,114.8,386557,0
+FRPT.US,D,20200902,000000,116.29,116.6,113,114.11,413694,0
+FRPT.US,D,20200903,000000,112.71,113.5,107.39,109.01,428614,0
+FRPT.US,D,20200904,000000,109.19,111.78,104.3,108.02,399992,0
+FRPT.US,D,20200908,000000,105.7,109.67,104.5406,105.96,342420,0
+FRPT.US,D,20200909,000000,107.68,111.1,107.68,110.2,257331,0
+FRPT.US,D,20200910,000000,111.05,112.02,106.98,107.64,322374,0
+FRPT.US,D,20200911,000000,108.84,110.07,107.36,108.41,238722,0
+FRPT.US,D,20200914,000000,109.79,112.33,108.81,110.34,288220,0
+FRPT.US,D,20200915,000000,110.96,112.62,110.36,110.94,250383,0
+FRPT.US,D,20200916,000000,111.45,113.09,108.01,108.42,449887,0
+FRPT.US,D,20200917,000000,106.32,107.78,103.07,105.97,540506,0
+FRPT.US,D,20200918,000000,107.36,107.36,104.3,105.94,572741,0
+FRPT.US,D,20200921,000000,103.99,105.82,103.16,105.2,390274,0
+FRPT.US,D,20200922,000000,105.51,107.23,104.58,106.99,414415,0
+FRPT.US,D,20200923,000000,106.88,107.03,104.29,104.83,228291,0
+FRPT.US,D,20200924,000000,103.76,106.24,103.13,104.28,316128,0
+FRPT.US,D,20200925,000000,104.64,104.64,101.35,102.57,396345,0
+FRPT.US,D,20200928,000000,104.57,107.74,104.57,107.48,258126,0
+FRPT.US,D,20200929,000000,107.84,110.59,107.27,109.03,200453,0
+FRPT.US,D,20200930,000000,109.5,112.12,109.1,111.65,246530,0
+FRPT.US,D,20201001,000000,112.77,113.36,110.74,113.33,232060,0
+FRPT.US,D,20201002,000000,110.64,113.94,110.001,112.83,241262,0
+FRPT.US,D,20201005,000000,114.44,117.25,114.365,116.23,304477,0
+FRPT.US,D,20201006,000000,116.7,118.62,115.61,116.58,294589,0
+FRPT.US,D,20201007,000000,118.45,123.19,117.72,121.08,392349,0
+FRPT.US,D,20201008,000000,122.9,122.98,119.27,120.03,244253,0
+FRPT.US,D,20201009,000000,120.22,121.9699,120.13,121.71,239114,0
+FRPT.US,D,20201012,000000,122.94,124,121.84,123.26,235202,0
+FRPT.US,D,20201013,000000,122.63,124.98,122.61,124.42,187270,0
+FRPT.US,D,20201014,000000,124.69,125.96,123.265,123.39,342039,0
+FRPT.US,D,20201015,000000,121.96,125.44,120.868,125.12,149480,0
+FRPT.US,D,20201016,000000,126.14,126.4,123.71,124.41,122573,0
+FRPT.US,D,20201019,000000,125.39,126.6,123.915,124.08,144661,0
+FRPT.US,D,20201020,000000,125.15,126.4,119.19,119.54,338265,0
+FRPT.US,D,20201021,000000,120.09,121.59,115.65,115.83,228378,0
+FRPT.US,D,20201022,000000,116,117.185,113.78,114.72,174546,0
+FRPT.US,D,20201023,000000,114.74,118.9052,114.26,117.8,167761,0
+FRPT.US,D,20201026,000000,116.22,117.58,113.41,115.1,231927,0
+FRPT.US,D,20201027,000000,116.41,119.29,115.95,117.51,168730,0
+FRPT.US,D,20201028,000000,114.33,118.36,114.33,116.76,216549,0
+FRPT.US,D,20201029,000000,117.03,120.07,115.39,118.29,196326,0
+FRPT.US,D,20201030,000000,117.58,118.49,113.4411,114.5,288320,0
+FRPT.US,D,20201102,000000,115.7,119.24,114.88,118.51,278841,0
+FRPT.US,D,20201103,000000,114.84,126.79,114.84,125.43,524988,0
+FRPT.US,D,20201104,000000,126.99,135.04,126.25,133.6,264344,0
+FRPT.US,D,20201105,000000,135,137,133.47,136.62,269403,0
+FRPT.US,D,20201106,000000,136.29,139.71,132.995,135.26,323934,0
+FRPT.US,D,20201109,000000,138.23,139.37,124.69,124.74,336047,0
+FRPT.US,D,20201110,000000,126.1,126.38,116.93,121.12,446498,0
+FRPT.US,D,20201111,000000,123.23,128.58,120.51,128.07,250604,0
+FRPT.US,D,20201112,000000,128.56,131.9573,126.69,128.35,244381,0
+FRPT.US,D,20201113,000000,130.22,131.56,127.225,129.1,254255,0
+FRPT.US,D,20201116,000000,129.96,132.9,129.31,131.34,249403,0
+FRPT.US,D,20201117,000000,131.46,137.85,129.4,136.55,277080,0
+FRPT.US,D,20201118,000000,136.55,139.175,134.86,135.37,241262,0
+FRPT.US,D,20201119,000000,135.2,139.17,134.44,135.01,290396,0
+FRPT.US,D,20201120,000000,133.58,136.07,131.65,135.75,195871,0
+FRPT.US,D,20201123,000000,136.0115,138.61,134.57,137.3,153064,0
+FRPT.US,D,20201124,000000,139.17,139.46,130.5998,131.1,273039,0
+FRPT.US,D,20201125,000000,131.95,132.6,129.44,131.12,178369,0
+FRPT.US,D,20201127,000000,132,133.78,131.43,133.73,86067,0
+FRPT.US,D,20201130,000000,134.76,137.725,131.82,136.88,340145,0
+FRPT.US,D,20201201,000000,138.74,138.74,132.615,135.24,156646,0
+FRPT.US,D,20201202,000000,134.58,136.45,133.01,134,199602,0
+FRPT.US,D,20201203,000000,134.22,136.12,132.89,132.97,199179,0
+FRPT.US,D,20201204,000000,133.1,136.14,131.87,134.98,214117,0
+FRPT.US,D,20201207,000000,135.5,135.5,133.54,134.84,163398,0
+FRPT.US,D,20201208,000000,134.98,141,134.1,140.64,332746,0
+FRPT.US,D,20201209,000000,141.04,142.96,133.1,133.34,269085,0
+FRPT.US,D,20201210,000000,132.5,133.84,128.25,132.23,270357,0
+FRPT.US,D,20201211,000000,131.06,133.49,129.71,132.4,220321,0
+FRPT.US,D,20201214,000000,134.02,134.62,132.44,132.85,293194,0
+FRPT.US,D,20201215,000000,132.01,134,131.14,132.49,331467,0
+FRPT.US,D,20201216,000000,132.99,136.55,131.675,131.99,308395,0
+FRPT.US,D,20201217,000000,134.66,138.585,133.01,136.62,287830,0
+FRPT.US,D,20201218,000000,138.51,142.7357,137.28,138.33,589225,0
+FRPT.US,D,20201221,000000,136.01,140.94,135.97,140.35,296461,0
+FRPT.US,D,20201222,000000,142,145.87,141.2,144.34,311472,0
+FRPT.US,D,20201223,000000,145.13,147.56,141.355,142.79,242217,0
+FRPT.US,D,20201224,000000,142.88,143.5,141.27,143.31,66251,0
+FRPT.US,D,20201228,000000,145.64,146.872,140.57,142.22,175362,0
+FRPT.US,D,20201229,000000,142.88,144.8,136.15,140.25,209695,0
+FRPT.US,D,20201230,000000,141.52,142.79,139.235,141.05,133301,0
+FRPT.US,D,20201231,000000,141.7,143.91,139.17,141.99,188467,0
+FRPT.US,D,20210104,000000,142.77,143.07,137.18,138.18,328248,0
+FRPT.US,D,20210105,000000,137.29,141.89,135.85,140.33,223461,0
+FRPT.US,D,20210106,000000,143.67,147.45,142,144.59,304336,0
+FRPT.US,D,20210107,000000,144.35,147.82,143.75,146.83,233554,0
+FRPT.US,D,20210108,000000,146.78,149.6,146.1,147.84,180366,0
+FRPT.US,D,20210111,000000,149.35,149.35,144.23,145.18,178715,0
+FRPT.US,D,20210112,000000,145.62,145.65,141.94,143.18,241599,0
+FRPT.US,D,20210113,000000,142.48,145.98,140.11,140.52,240751,0
+FRPT.US,D,20210114,000000,140.94,143.78,138.36,143.5,346865,0
+FRPT.US,D,20210115,000000,142.91,145.225,138.88,144.61,241919,0
+FRPT.US,D,20210119,000000,146.61,146.61,142.035,144.1,280047,0
+FRPT.US,D,20210120,000000,146.49,147.96,145.68,146.53,199572,0
+FRPT.US,D,20210121,000000,149.86,149.87,143.78,145.45,266837,0
+FRPT.US,D,20210122,000000,144.5,148.99,144.085,148.72,208312,0
+FRPT.US,D,20210125,000000,149.53,153.44,146.69,147.28,157031,0
+FRPT.US,D,20210126,000000,147.47,148.2,142.6,145,174673,0
+FRPT.US,D,20210127,000000,144.77,144.77,132.2582,142.42,440511,0
+FRPT.US,D,20210128,000000,142.42,147.74,141.2345,145.68,240770,0
+FRPT.US,D,20210129,000000,144.66,144.985,137.8,139.31,263032,0
+FRPT.US,D,20210201,000000,140.06,143.4,140.06,142.18,190837,0
+FRPT.US,D,20210202,000000,144.11,150.47,144,149.93,232728,0
+FRPT.US,D,20210203,000000,149.29,150.07,145.35,150.03,314459,0
+FRPT.US,D,20210204,000000,149.24,154.47,148.94,154.01,304239,0
+FRPT.US,D,20210205,000000,155,160.45,154.02,159.42,273207,0
+FRPT.US,D,20210208,000000,160.35,165.358,159.2765,165.14,309669,0
+FRPT.US,D,20210209,000000,166.85,167.38,163.02,165.24,275691,0
+FRPT.US,D,20210210,000000,166.42,169.3,165.44,166.17,257533,0
+FRPT.US,D,20210211,000000,167.2,168.51,165.8,167.79,359113,0
+FRPT.US,D,20210212,000000,167.61,172.62,166.14,172.52,261188,0
+FRPT.US,D,20210216,000000,171.09,173.52,168.84,170.47,268245,0
+FRPT.US,D,20210217,000000,169.16,169.16,164,167.26,161593,0
+FRPT.US,D,20210218,000000,166.4,166.4,158.75,159.58,223700,0
+FRPT.US,D,20210219,000000,160.43,165.6,160.2,161.16,223902,0
+FRPT.US,D,20210222,000000,159.69,159.69,149.18,149.33,374323,0
+FRPT.US,D,20210223,000000,139.5,146.48,133.6976,145.37,1252111,0
+FRPT.US,D,20210224,000000,157.58,160.92,153.9573,154.94,1547332,0
+FRPT.US,D,20210225,000000,158.227,161.32,152.65,154.35,751538,0
+FRPT.US,D,20210226,000000,155,159.5,152.52,155.88,605292,0
+FRPT.US,D,20210301,000000,157.94,159.95,156.38,158.53,232525,0
+FRPT.US,D,20210302,000000,161.28,161.28,152.31,155,264202,0
+FRPT.US,D,20210303,000000,154.26,154.53,146.68,147.37,417137,0
+FRPT.US,D,20210304,000000,146.2,147.72,138.26,140.07,720893,0
+FRPT.US,D,20210305,000000,141.95,142.56,131.01,139.36,534766,0
+FRPT.US,D,20210308,000000,139.57,140.84,135.36,136.64,598823,0
+FRPT.US,D,20210309,000000,139.96,147.68,139.95,146.51,490687,0
+FRPT.US,D,20210310,000000,149.17,152.04,147.32,147.72,439000,0
+FRPT.US,D,20210311,000000,152.82,157.36,150.07,156.88,270240,0
+FRPT.US,D,20210312,000000,154.13,156.59,152.635,155.78,250808,0
+FRPT.US,D,20210315,000000,156.37,156.37,153.63,155.75,312524,0
+FRPT.US,D,20210316,000000,155.25,158.63,154.7698,157.66,253950,0
+FRPT.US,D,20210317,000000,154.9,156.23,149.66,155.56,319144,0
+FRPT.US,D,20210318,000000,150.94,152.14,144.48,145.16,345344,0
+FRPT.US,D,20210319,000000,146.58,150.8675,144.31,149.89,487552,0
+FRPT.US,D,20210322,000000,151.98,154,148.4275,149.57,241988,0
+FRPT.US,D,20210323,000000,149.23,152,148.28,150.18,289845,0
+FRPT.US,D,20210324,000000,151.17,151.18,144.24,144.41,236631,0
+FRPT.US,D,20210325,000000,142.21,147.23,141.51,146.47,339125,0
+FRPT.US,D,20210326,000000,147.1,153.72,146.54,153.47,172535,0
+FRPT.US,D,20210329,000000,153.1,154.9399,148.03,148.61,195558,0
+FRPT.US,D,20210330,000000,148.62,153.72,147.451,152.23,274366,0
+FRPT.US,D,20210331,000000,153.53,163.415,153.115,158.81,876830,0
+FRPT.US,D,20210401,000000,161.08,162.75,156.73,159.39,295277,0
+FRPT.US,D,20210405,000000,161.79,166.75,159.39,165.37,245549,0
+FRPT.US,D,20210406,000000,165.39,168.825,164.56,165.51,235361,0
+FRPT.US,D,20210407,000000,165.51,165.51,156.07,157.33,312687,0
+FRPT.US,D,20210408,000000,159.69,164.43,157.3,162.96,254004,0
+FRPT.US,D,20210409,000000,162.22,168.38,159.5,168.28,171340,0
+FRPT.US,D,20210412,000000,168,170.69,164.72,170.48,306343,0
+FRPT.US,D,20210413,000000,170.8,172.79,167.5414,172.45,276651,0
+FRPT.US,D,20210414,000000,173.35,174,168.1,170.48,248818,0
+FRPT.US,D,20210415,000000,172.28,175.54,167.85,170.92,367660,0
+FRPT.US,D,20210416,000000,171.3997,173.14,168.51,172.49,229465,0
+FRPT.US,D,20210419,000000,171.17,172.23,167.43,171.95,213413,0
+FRPT.US,D,20210420,000000,171.77,175.47,168.06,169.95,205148,0
+FRPT.US,D,20210421,000000,169.5,176.42,168.34,175.52,224721,0
+FRPT.US,D,20210422,000000,175.77,177.45,171.05,171.78,279121,0
+FRPT.US,D,20210423,000000,172.58,174.226,169.5,172.69,193151,0
+FRPT.US,D,20210426,000000,173.01,176.2,171.4,176.09,250938,0
+FRPT.US,D,20210427,000000,177.47,183.28,175.52,183,379821,0
+FRPT.US,D,20210428,000000,181.48,183.56,178.39,183.23,429834,0
+FRPT.US,D,20210429,000000,184.43,184.6,181.335,184.39,236622,0
+FRPT.US,D,20210430,000000,182.55,185.74,181.83,184.82,329391,0
+FRPT.US,D,20210503,000000,185.97,186.9799,182.14,184,416683,0
+FRPT.US,D,20210504,000000,171,179.99,169.32,175.4,1451805,0
+FRPT.US,D,20210505,000000,177.38,178.49,167.46,174,528109,0
+FRPT.US,D,20210506,000000,175,175,168.15,172.23,337074,0
+FRPT.US,D,20210507,000000,174.4,178.46,172.65,176.55,294002,0
+FRPT.US,D,20210510,000000,175.37,175.58,170.4,171.73,411395,0
+FRPT.US,D,20210511,000000,165.5,172.29,165,169.87,372402,0
+FRPT.US,D,20210512,000000,167.51,169.72,164.12,164.77,584523,0
+FRPT.US,D,20210513,000000,166.64,166.64,162.43,164.89,378202,0
+FRPT.US,D,20210514,000000,165.57,172.175,164,171.79,235776,0
+FRPT.US,D,20210517,000000,170.32,170.7,166.5,168.96,238182,0
+FRPT.US,D,20210518,000000,169.7,172.775,167.7,167.96,290689,0
+FRPT.US,D,20210519,000000,160.8846,168.97,160.8846,168.44,220565,0
+FRPT.US,D,20210520,000000,168.98,172.72,167.21,170.92,254929,0
+FRPT.US,D,20210521,000000,172.04,173.4848,170.46,170.7,218298,0
+FRPT.US,D,20210524,000000,172,176.25,170.5001,175.08,169398,0
+FRPT.US,D,20210525,000000,176.56,177.5699,173.6,175.63,273325,0
+FRPT.US,D,20210526,000000,175.88,183.05,175.88,182.36,304638,0
+FRPT.US,D,20210527,000000,183.08,183.38,179.61,180.05,235090,0
+FRPT.US,D,20210528,000000,181.75,183.26,175.86,176.82,313712,0
+FRPT.US,D,20210601,000000,176.57,176.8,170.02,171.49,329144,0
+FRPT.US,D,20210602,000000,172.49,175.5,170.34,173.62,398492,0
+FRPT.US,D,20210603,000000,171.24,171.99,167.74,168.6,303564,0
+FRPT.US,D,20210604,000000,169.02,172.95,168.61,171.52,161595,0
+FRPT.US,D,20210607,000000,170.46,175.97,170.46,175.54,290249,0
+FRPT.US,D,20210608,000000,176.27,178,170.31,171.21,258140,0
+FRPT.US,D,20210609,000000,173.32,175.77,168.29,168.56,240357,0
+FRPT.US,D,20210610,000000,167.93,169.9963,166.4,167.83,150019,0
+FRPT.US,D,20210611,000000,168.94,170.34,166.16,167.74,225100,0
+FRPT.US,D,20210614,000000,167.89,169.11,166.21,168.7,373720,0
+FRPT.US,D,20210615,000000,169.25,169.25,163.6,165.04,299006,0
+FRPT.US,D,20210616,000000,164.94,165.02,160.79,163.25,364140,0
+FRPT.US,D,20210617,000000,161.85,164.7,161.06,163.01,366531,0
+FRPT.US,D,20210618,000000,161,163.765,159.41,160.41,507246,0
+FRPT.US,D,20210621,000000,160.94,163.84,160.21,162.36,414821,0
+FRPT.US,D,20210622,000000,161.51,165.6591,158.16,162.82,304534,0
+FRPT.US,D,20210623,000000,162.31,164.29,161.24,162.73,336550,0
+FRPT.US,D,20210624,000000,163.89,164.68,161.8,162.6,404665,0
+FRPT.US,D,20210625,000000,162.91,170.85,162.91,170.06,5179217,0
+FRPT.US,D,20210628,000000,171.46,171.94,167.6759,168.73,264702,0
+FRPT.US,D,20210629,000000,168.73,168.73,162.74,165.07,224554,0
+FRPT.US,D,20210630,000000,165.08,166.01,162.6075,162.96,442369,0
+FRPT.US,D,20210701,000000,163.09,164.07,161.1,162.01,297397,0
+FRPT.US,D,20210702,000000,162.54,163.54,160.545,161.19,253644,0
+FRPT.US,D,20210706,000000,160.5,162.76,160.47,161.32,271300,0
+FRPT.US,D,20210707,000000,162.3,163.995,157.77,159.96,269507,0
+FRPT.US,D,20210708,000000,157.03,161.61,156.515,159.97,181742,0
+FRPT.US,D,20210709,000000,160.93,161.74,158.32,161.15,157387,0
+FRPT.US,D,20210712,000000,162.33,163.02,160.82,161.06,175605,0
+FRPT.US,D,20210713,000000,160.94,163.395,160.44,161.42,270688,0
+FRPT.US,D,20210714,000000,162.83,163.18,157.26,157.61,320899,0
+FRPT.US,D,20210715,000000,156.55,158.395,150.35,153.43,276175,0
+FRPT.US,D,20210716,000000,154.63,155.58,152.975,153.28,213368,0
+FRPT.US,D,20210719,000000,151.36,153.84,149.39,152.99,244003,0
+FRPT.US,D,20210720,000000,153.46,158.48,151.59,156.94,294491,0
+FRPT.US,D,20210721,000000,157.14,157.75,155.27,155.57,114837,0
+FRPT.US,D,20210722,000000,155.05,157.01,153.28,157,204089,0
+FRPT.US,D,20210723,000000,157.66,159.16,155.86,158,142220,0
+FRPT.US,D,20210726,000000,157.99,158.8,155.42,156.35,183980,0
+FRPT.US,D,20210727,000000,156.9,157.33,150.15,152.44,173051,0
+FRPT.US,D,20210728,000000,152.45,153.7699,151.82,152.38,190553,0
+FRPT.US,D,20210729,000000,152.47,152.47,146.79,146.99,319835,0
+FRPT.US,D,20210730,000000,146.07,148.56,145.76,146.45,458711,0
+FRPT.US,D,20210802,000000,146.51,146.83,142.1,143.33,513729,0
+FRPT.US,D,20210803,000000,142.03,145.75,139.28,140.71,537298,0
+FRPT.US,D,20210804,000000,140.39,141.328,138.32,139.09,289684,0
+FRPT.US,D,20210805,000000,138.94,140.1,136.81,137.08,331268,0
+FRPT.US,D,20210806,000000,139.26,139.85,135.5,136.43,378116,0
+FRPT.US,D,20210809,000000,136.68,138.46,135.39,137.63,228079,0
+FRPT.US,D,20210810,000000,137.31,137.45,133.04,134.69,330251,0
+FRPT.US,D,20210811,000000,135.6,135.9999,133.07,133.94,224912,0
+FRPT.US,D,20210812,000000,133.47,133.47,130.66,131.2,151739,0
+FRPT.US,D,20210813,000000,131.37,134.26,130.21,131.53,189750,0
+FRPT.US,D,20210816,000000,131.39,132.02,128.7301,129.86,252597,0
+FRPT.US,D,20210817,000000,129.33,129.33,126.31,129.05,281105,0
+FRPT.US,D,20210818,000000,129,129.07,126.51,126.8,253199,0
+FRPT.US,D,20210819,000000,125.99,129.57,125.17,127.32,306512,0
+FRPT.US,D,20210820,000000,126.92,129.77,125.9,128.01,306545,0
+FRPT.US,D,20210823,000000,128.72,134.28,128.72,133.98,513755,0
+FRPT.US,D,20210824,000000,134.11,134.6103,131.06,132.71,552238,0
+FRPT.US,D,20210825,000000,132.57,132.76,128.44,128.44,346289,0
+FRPT.US,D,20210826,000000,127.83,129.79,125.59,125.7,256478,0
+FRPT.US,D,20210827,000000,126.39,130,125.9,129.83,538485,0
+FRPT.US,D,20210830,000000,130.29,130.66,127.05,127.1,228006,0
+FRPT.US,D,20210831,000000,127.03,128.31,125.08,128.14,386866,0
+FRPT.US,D,20210901,000000,129.23,131.92,128.21,130.12,254543,0
+FRPT.US,D,20210902,000000,130.34,134.42,130.05,133.92,396051,0
+FRPT.US,D,20210903,000000,133.27,133.68,131.895,132.76,196670,0
+FRPT.US,D,20210907,000000,132.25,132.25,127.5501,130.7,306137,0
+FRPT.US,D,20210908,000000,131.03,134.06,129.7901,133.01,273448,0
+FRPT.US,D,20210909,000000,132.45,133.72,129.42,131.53,202809,0
+FRPT.US,D,20210910,000000,135.05,135.06,130.99,133.79,230177,0
+FRPT.US,D,20210913,000000,133.65,133.91,131.14,131.5,213038,0
+FRPT.US,D,20210914,000000,132.06,137.65,132.06,135.42,376893,0
+FRPT.US,D,20210915,000000,135.5,137.37,133.415,137.05,278206,0
+FRPT.US,D,20210916,000000,136.76,146.19,136.11,145.43,658320,0
+FRPT.US,D,20210917,000000,146.7,149.27,145.745,148,705861,0
+FRPT.US,D,20210920,000000,145.71,148.45,144.98,146.99,449877,0
+FRPT.US,D,20210921,000000,147.5,152.65,146.61,152,598778,0
+FRPT.US,D,20210922,000000,152.39,156.94,151.64,153.32,539872,0
+FRPT.US,D,20210923,000000,153.54,154.31,149.22,151.08,304498,0
+FRPT.US,D,20210924,000000,150.26,150.43,146.41,149.28,271830,0
+FRPT.US,D,20210927,000000,148.62,149.81,146.82,147.94,260513,0
+FRPT.US,D,20210928,000000,146.81,146.85,140.11,142.52,427651,0
+FRPT.US,D,20210929,000000,143.51,145.03,141.83,143.73,279191,0
+FRPT.US,D,20210930,000000,144.02,144.02,141.28,142.69,741423,0
+FRPT.US,D,20211001,000000,143.6,145.38,139.05,145.08,285935,0
+FRPT.US,D,20211004,000000,144.35,145.42,141.75,144.94,411987,0
+FRPT.US,D,20211005,000000,146.1,147.74,143.33,144.6,484927,0
+FRPT.US,D,20211006,000000,143.13,145.19,139.59,144.59,295537,0
+FRPT.US,D,20211007,000000,144.95,145.605,142.12,143.22,315338,0
+FRPT.US,D,20211008,000000,142.87,143.315,133.81,133.83,464716,0
+FRPT.US,D,20211011,000000,132.58,136.97,130.16,130.36,285702,0
+FRPT.US,D,20211012,000000,130.36,132.39,127.22,132.19,383556,0
+FRPT.US,D,20211013,000000,138.62,143.25,136.595,141.24,298026,0
+FRPT.US,D,20211014,000000,142.48,148.435,142.48,147.08,272797,0
+FRPT.US,D,20211015,000000,147.16,149.85,145.65,148.5,320205,0
+FRPT.US,D,20211018,000000,147,148.95,145.87,146.39,311438,0
+FRPT.US,D,20211019,000000,146.38,149.18,144.48,148.97,332087,0
+FRPT.US,D,20211020,000000,149.73,151.71,147.81,151.3,252563,0
+FRPT.US,D,20211021,000000,150,155.09,149,154.51,259781,0
+FRPT.US,D,20211022,000000,155.05,156.94,152.28,153.13,233829,0
+FRPT.US,D,20211025,000000,153.52,155.0282,152.6,153.98,184954,0
+FRPT.US,D,20211026,000000,154.95,158.89,154.76,158.53,365243,0
+FRPT.US,D,20211027,000000,157.55,158.3148,152.05,152.2,613995,0
+FRPT.US,D,20211028,000000,153.18,157.88,151.96,157.59,200692,0
+FRPT.US,D,20211029,000000,157,159.665,155.53,155.91,282343,0
+FRPT.US,D,20211101,000000,155.58,157.73,154.6,156.87,245373,0
+FRPT.US,D,20211102,000000,157.25,157.25,151.215,152.41,256081,0
+FRPT.US,D,20211103,000000,151.84,153.8099,149.53,152.14,273826,0
+FRPT.US,D,20211104,000000,152.37,154.79,150.67,151.52,308231,0
+FRPT.US,D,20211105,000000,152.02,156.67,149.77,151.3,371501,0
+FRPT.US,D,20211108,000000,152.2,154.51,147.795,150.44,374397,0
+FRPT.US,D,20211109,000000,125,140,124.1,125.95,2122972,0
+FRPT.US,D,20211110,000000,124.82,132.31,122.565,123.55,702684,0
+FRPT.US,D,20211111,000000,123.96,124.94,119.3,120.59,796384,0
+FRPT.US,D,20211112,000000,121.73,124.9,120.0006,124.63,353209,0
+FRPT.US,D,20211115,000000,124.41,126.365,122.045,126.06,302646,0
+FRPT.US,D,20211116,000000,126.12,130.89,124.84,130.59,569836,0
+FRPT.US,D,20211117,000000,130.35,130.35,124.05,124.25,400900,0
+FRPT.US,D,20211118,000000,124.42,124.765,117.13,119.62,478505,0
+FRPT.US,D,20211119,000000,118.53,120.66,113.83,114.41,434139,0
+FRPT.US,D,20211122,000000,114.68,114.68,109.98,111.55,576996,0
+FRPT.US,D,20211123,000000,111.65,114.16,106.6,107.74,488800,0
+FRPT.US,D,20211124,000000,106.61,110.115,105.12,109.13,472703,0
+FRPT.US,D,20211126,000000,107.72,110.64,106.07,107.87,177348,0
+FRPT.US,D,20211129,000000,107.83,111.14,106.66,108.67,304796,0
+FRPT.US,D,20211130,000000,109.93,113.49,107.72,108.02,489143,0
+FRPT.US,D,20211201,000000,108.64,113.37,104.7,104.86,362315,0
+FRPT.US,D,20211202,000000,104.66,108.79,103.84,107,576427,0
+FRPT.US,D,20211203,000000,107.09,108.325,101.29,102.29,790712,0
+FRPT.US,D,20211206,000000,101.57,102.61,98.01,102.48,553075,0
+FRPT.US,D,20211207,000000,104.8,107.05,103.07,105.25,338423,0
+FRPT.US,D,20211208,000000,105.69,109.47,103.36,108.45,336539,0
+FRPT.US,D,20211209,000000,108.64,110.49,103.675,103.85,375845,0
+FRPT.US,D,20211210,000000,104.45,106,102.6,104.37,283282,0
+FRPT.US,D,20211213,000000,103.69,105.19,100.35,102.81,301498,0
+FRPT.US,D,20211214,000000,101.73,102.47,99,99.8,935541,0
+FRPT.US,D,20211215,000000,100.15,101.83,95,98.06,774280,0
+FRPT.US,D,20211216,000000,99.2,102.16,94.055,95.35,662589,0
+FRPT.US,D,20211217,000000,83.8,92.77,83.15,92.3,3146406,0
+FRPT.US,D,20211220,000000,91.43,95.51,90.23,90.85,846149,0
+FRPT.US,D,20211221,000000,90.65,97.895,89.345,97.2,826957,0
+FRPT.US,D,20211222,000000,97.65,98.35,89.8,91.04,1019099,0
+FRPT.US,D,20211223,000000,91.14,94.2,89.7801,93.13,416427,0
+FRPT.US,D,20211227,000000,93.79,95.79,92.9,94.99,294612,0
+FRPT.US,D,20211228,000000,94.41,96,93.01,93.79,347834,0
+FRPT.US,D,20211229,000000,93.75,94.98,92.12,93.42,277853,0
+FRPT.US,D,20211230,000000,93.57,97.23,93.57,96.07,311741,0
+FRPT.US,D,20211231,000000,95.35,96.619,94.12,95.27,310491,0
+FRPT.US,D,20220103,000000,95.65,95.75,92.345,95.04,277145,0
+FRPT.US,D,20220104,000000,95.08,95.08,90.67,93.59,494130,0
+FRPT.US,D,20220105,000000,92.64,94.175,89.2,89.43,547337,0
+FRPT.US,D,20220106,000000,89.985,92.03,87.17,88.53,498730,0
+FRPT.US,D,20220107,000000,87.59,91.15,87.5,89.07,630794,0
+FRPT.US,D,20220110,000000,86.8,88.645,80.0785,88.54,1399929,0
+FRPT.US,D,20220111,000000,88.5,98.52,87.1113,98.22,1129484,0
+FRPT.US,D,20220112,000000,98.55,101.63,96.28,96.45,1319177,0
+FRPT.US,D,20220113,000000,95.95,98.69,94.57,96.14,1047026,0
+FRPT.US,D,20220114,000000,95.98,98.1,88.23,91.23,1240226,0
+FRPT.US,D,20220118,000000,89.28,91.85,87.91,88.49,366215,0
+FRPT.US,D,20220119,000000,88.89,91.35,87.6,89.43,450559,0
+FRPT.US,D,20220120,000000,91.01,94.55,88.52,88.74,753282,0
+FRPT.US,D,20220121,000000,87.4,88.46,85.56,86.83,542452,0
+FRPT.US,D,20220124,000000,85.33,88.71,82.73,88.38,536776,0
+FRPT.US,D,20220125,000000,87.28,88.07,83.74,83.87,556790,0
+FRPT.US,D,20220126,000000,85.35,88.02,83.8,84.73,570529,0
+FRPT.US,D,20220127,000000,86.36,86.98,82.3,83.19,350035,0
+FRPT.US,D,20220128,000000,82.68,88.65,81.9,88.58,576009,0
+FRPT.US,D,20220131,000000,88.72,93.98,87.73,93.03,608081,0
+FRPT.US,D,20220201,000000,93.02,94.06,90.49,93.91,380264,0
+FRPT.US,D,20220202,000000,94.45,94.45,90.27,91.53,358911,0
+FRPT.US,D,20220203,000000,89.95,91.46,88.02,89.8,301533,0
+FRPT.US,D,20220204,000000,90.49,90.8,87.92,89.83,427935,0
+FRPT.US,D,20220207,000000,89.92,92.01,89.62,91.18,302254,0
+FRPT.US,D,20220208,000000,91.25,94.18,89.82,94.07,264180,0
+FRPT.US,D,20220209,000000,95.81,97.1097,93.6,96.76,352454,0
+FRPT.US,D,20220210,000000,94.89,97.54,93.26,95.39,421478,0
+FRPT.US,D,20220211,000000,95.77,97.39,94.08,95.49,344266,0
+FRPT.US,D,20220214,000000,94.99,97.4,94.57,95.47,256115,0
+FRPT.US,D,20220215,000000,96.82,101.06,96.82,100.27,542376,0
+FRPT.US,D,20220216,000000,99.28,99.28,94.19,96.96,337530,0
+FRPT.US,D,20220217,000000,96.52,96.52,90.21,91.02,385530,0
+FRPT.US,D,20220218,000000,90.64,91.49,87.19,87.84,329049,0
+FRPT.US,D,20220222,000000,86.88,89.29,86.28,86.84,321943,0
+FRPT.US,D,20220223,000000,87.81,87.81,82.99,83.35,303267,0
+FRPT.US,D,20220224,000000,80,91.09,78.81,90.51,605392,0
+FRPT.US,D,20220225,000000,91.25,93.85,87.52,93.49,371584,0
+FRPT.US,D,20220228,000000,93,95.95,91.51,95.23,769787,0
+FRPT.US,D,20220301,000000,95.49,112.51,95.11,109.74,1600902,0
+FRPT.US,D,20220302,000000,109.31,110.42,104.71,107.59,898162,0
+FRPT.US,D,20220303,000000,108.48,108.925,102.66,103,608099,0
+FRPT.US,D,20220304,000000,102,104.39,96.83,98.22,638516,0
+FRPT.US,D,20220307,000000,98.13,98.75,94.901,97.71,579614,0
+FRPT.US,D,20220308,000000,96.49,99.85,94.98,99.25,350319,0
+FRPT.US,D,20220309,000000,102.15,105.94,101.24,102.66,425147,0
+FRPT.US,D,20220310,000000,100.69,101.68,96.75,97.48,308477,0
+FRPT.US,D,20220311,000000,98.21,98.21,91.72,91.73,321561,0
+FRPT.US,D,20220314,000000,91.43,91.75,83.555,84.36,410942,0
+FRPT.US,D,20220315,000000,84.64,85.98,81,85.27,497464,0
+FRPT.US,D,20220316,000000,87.59,95.53,86.75,95.41,513332,0
+FRPT.US,D,20220317,000000,95.19,100.75,94.66,99.17,363659,0
+FRPT.US,D,20220318,000000,97.78,102.68,97.78,102.34,319693,0
+FRPT.US,D,20220321,000000,101.86,102.005,96.795,97.73,301814,0
+FRPT.US,D,20220322,000000,97.71,101.84,96.37,101.56,299834,0
+FRPT.US,D,20220323,000000,101.46,101.97,97.51,98.22,313078,0
+FRPT.US,D,20220324,000000,98.37,99.855,94.51,99.48,242797,0
+FRPT.US,D,20220325,000000,100.05,100.12,94.88,95.81,185407,0
+FRPT.US,D,20220328,000000,96.35,99.36,94.11,99.11,566784,0
+FRPT.US,D,20220329,000000,101.04,104.79,99.79,101.56,334299,0
+FRPT.US,D,20220330,000000,105.01,109,103.05,104.93,571225,0
+FRPT.US,D,20220331,000000,104.86,105.53,101.54,102.64,741425,0
+FRPT.US,D,20220401,000000,103.41,107.925,103.41,107.21,398819,0
+FRPT.US,D,20220404,000000,107.5,109.545,105.93,108.1,409845,0
+FRPT.US,D,20220405,000000,107.8,109.19,106.415,107.59,536683,0
+FRPT.US,D,20220406,000000,105.63,105.63,99.09,103.28,457618,0
+FRPT.US,D,20220407,000000,103.44,106.19,100.85,102.47,496028,0
+FRPT.US,D,20220408,000000,102.08,105.01,100.49,103.22,302007,0
+FRPT.US,D,20220411,000000,102.76,106.99,100.242,102.26,390142,0
+FRPT.US,D,20220412,000000,104.3,110.09,103.49,106.36,571548,0
+FRPT.US,D,20220413,000000,106.45,111.32,106.2005,110.22,491979,0
+FRPT.US,D,20220414,000000,109.63,113.23,108.937,112.88,480792,0
+FRPT.US,D,20220418,000000,112.87,112.87,108.56,110.92,514061,0
+FRPT.US,D,20220419,000000,111.67,118.47,109.94,113.93,589335,0
+FRPT.US,D,20220420,000000,113.93,118.77,113.6001,113.87,746174,0
+FRPT.US,D,20220421,000000,115.15,116,108.91,109.87,346346,0
+FRPT.US,D,20220422,000000,109.73,112.27,104.51,105.21,513897,0
+FRPT.US,D,20220425,000000,105.57,107.82,103.96,107.39,499631,0
+FRPT.US,D,20220426,000000,106.35,106.35,98.61,99.14,546512,0
+FRPT.US,D,20220427,000000,99.27,101.22,96.79,100,428515,0
+FRPT.US,D,20220428,000000,103.49,104.55,93.7,98.49,601056,0
+FRPT.US,D,20220429,000000,97.51,99.83,93.07,93.35,514196,0
+FRPT.US,D,20220502,000000,93.23,94.6,88.68,93.1,839843,0
+FRPT.US,D,20220503,000000,84.22,90.1476,82.01,82.92,2155509,0
+FRPT.US,D,20220504,000000,81.29,81.3,76.135,80.62,4868040,0
+FRPT.US,D,20220505,000000,79.33,80.03,68.06,68.92,2273391,0
+FRPT.US,D,20220506,000000,68.59,69.39,63.52,64.7,1715783,0
+FRPT.US,D,20220509,000000,62.65,63.18,56.4,57.53,1222528,0
+FRPT.US,D,20220510,000000,59.32,60.08,53.09,59.01,1674859,0
+FRPT.US,D,20220511,000000,58.59,61.0599,56.52,57.03,1261778,0
+FRPT.US,D,20220512,000000,55.63,61.7,54.73,60.59,1203320,0
+FRPT.US,D,20220513,000000,61.52,66.43,61.52,65.95,890072,0
+FRPT.US,D,20220516,000000,65.94,67.785,64.32,65.3,772777,0
+FRPT.US,D,20220517,000000,66.94,71.27,65.885,69.92,817964,0
+FRPT.US,D,20220518,000000,68.04,68.73,64.37,64.84,894955,0
+FRPT.US,D,20220519,000000,64.68,68.44,63.41,66.53,648228,0
+FRPT.US,D,20220520,000000,65.505,65.87,59.975,62.28,952468,0
+FRPT.US,D,20220523,000000,62.03,62.89,58.8,60.93,786610,0
+FRPT.US,D,20220524,000000,60.75,61.18,57.58,60.52,533178,0
+FRPT.US,D,20220525,000000,59.99,63.57,59.82,62.83,553768,0
+FRPT.US,D,20220526,000000,63.27,67.83,62.86,66.56,693215,0
+FRPT.US,D,20220527,000000,67.69,73.22,66.87,73.03,666394,0
+FRPT.US,D,20220531,000000,72.89,73.215,69.73,71.97,608135,0
+FRPT.US,D,20220601,000000,72.02,72.81,65.87,67.45,678675,0
+FRPT.US,D,20220602,000000,67.63,69.81,67.11,68.83,428289,0
+FRPT.US,D,20220603,000000,67.62,68.8,66.15,66.97,318650,0
+FRPT.US,D,20220606,000000,68.23,68.7,66.32,68.31,337353,0
+FRPT.US,D,20220607,000000,66.78,71.51,66.66,70.48,434445,0
+FRPT.US,D,20220608,000000,70.61,71.83,69.36,69.96,553021,0
+FRPT.US,D,20220609,000000,69.01,69.25,64.4,64.48,638248,0
+FRPT.US,D,20220610,000000,62.54,63.01,59.6,60.38,898056,0
+FRPT.US,D,20220613,000000,57.73,60.19,55.27,55.51,803694,0
+FRPT.US,D,20220614,000000,55.51,56.23,53.2065,54.31,716209,0
+FRPT.US,D,20220615,000000,55.14,56.625,54.15,55.58,628973,0
+FRPT.US,D,20220616,000000,53.01,54.95,51.93,54.87,604314,0
+FRPT.US,D,20220617,000000,55.35,56.36,51.98,52.67,729103,0
+FRPT.US,D,20220621,000000,53.7,55.51,53.3,53.45,668265,0
+FRPT.US,D,20220622,000000,52.12,54.21,51.34,52.93,679666,0
+FRPT.US,D,20220623,000000,53.57,57.51,52.93,57.49,742401,0
+FRPT.US,D,20220624,000000,58.5,59.72,57.695,59.67,1496352,0
+FRPT.US,D,20220627,000000,60.34,60.39,56.99,57.93,780821,0
+FRPT.US,D,20220628,000000,57.69,58.14,53.66,54.32,905685,0
+FRPT.US,D,20220629,000000,54.47,54.83,52.01,54.8,647670,0
+FRPT.US,D,20220630,000000,53.64,54.06,49.305,51.89,917062,0
+FRPT.US,D,20220701,000000,52.54,52.76,50.18,52.68,844030,0
+FRPT.US,D,20220705,000000,52,53.76,50.54,53.13,1125830,0
+FRPT.US,D,20220706,000000,53.78,54.64,52.21,52.88,710075,0
+FRPT.US,D,20220707,000000,52.61,53.7,48.7829,51.58,1440388,0
+FRPT.US,D,20220708,000000,51,54.695,50.1347,52.55,716426,0
+FRPT.US,D,20220711,000000,52.63,52.97,47.87,48.04,753673,0
+FRPT.US,D,20220712,000000,47.94,49.035,47.06,47.73,579676,0
+FRPT.US,D,20220713,000000,46.28,48.04,46.0957,47.72,825556,0
+FRPT.US,D,20220714,000000,47.31,47.31,45.225,45.86,811700,0
+FRPT.US,D,20220715,000000,46.66,47.48,45.34,46.66,973232,0
+FRPT.US,D,20220718,000000,47.32,47.915,46.21,46.54,834870,0
+FRPT.US,D,20220719,000000,46.99,49.85,46.42,49.55,1072102,0
+FRPT.US,D,20220720,000000,49.98,53.5,49.98,51.64,755230,0
+FRPT.US,D,20220721,000000,51.36,51.83,49.78,50.19,583654,0
+FRPT.US,D,20220722,000000,50.44,51.71,47.36,48.29,397835,0
+FRPT.US,D,20220725,000000,48.64,48.7,46.98,47.95,370704,0
+FRPT.US,D,20220726,000000,47.09,47.1,45.81,46.63,615614,0
+FRPT.US,D,20220727,000000,47.3,49.49,46.12,49.44,639162,0
+FRPT.US,D,20220728,000000,49.7,52.16,48.705,52.06,673337,0
+FRPT.US,D,20220729,000000,52.04,53.965,51.36,53.44,901819,0
+FRPT.US,D,20220801,000000,52.09,54.17,51.56,53,667853,0
+FRPT.US,D,20220802,000000,52,54.78,51.85,53.3,395431,0
+FRPT.US,D,20220803,000000,54,55.15,53.07,54.73,355396,0
+FRPT.US,D,20220804,000000,54.61,55.61,53.12,53.75,384852,0
+FRPT.US,D,20220805,000000,52.49,54.55,51.25,54.48,657991,0
+FRPT.US,D,20220808,000000,55.66,59.35,55.13,56.37,959719,0
+FRPT.US,D,20220809,000000,51.08,53.18,46.99,47.84,3603686,0
+FRPT.US,D,20220810,000000,48.1,50.06,46.94,47.25,1817686,0
+FRPT.US,D,20220811,000000,48.25,52.07,47.615,48.69,1993850,0
+FRPT.US,D,20220812,000000,48.88,49.51,47.52,47.7,910252,0
+FRPT.US,D,20220815,000000,47.8,49.55,47.07,48.76,1077449,0
+FRPT.US,D,20220816,000000,48.14,50.08,45.89,48.67,1462018,0
+FRPT.US,D,20220817,000000,47.68,48.49,45.38,47,1021089,0
+FRPT.US,D,20220818,000000,48.29,48.51,45.87,47.98,1088163,0
+FRPT.US,D,20220819,000000,47.36,47.42,44.45,46.41,1175713,0
+FRPT.US,D,20220822,000000,45.56,45.88,43.5,45.02,1267117,0
+FRPT.US,D,20220823,000000,45.19,47.3251,44.808,46.29,1011374,0
+FRPT.US,D,20220824,000000,46.8,48.09,46,47.3,608799,0
+FRPT.US,D,20220825,000000,47.8,47.9,46.67,47.49,486988,0
+FRPT.US,D,20220826,000000,47.34,47.47,44.71,45.32,1027153,0
+FRPT.US,D,20220829,000000,44.75,45.63,44.5101,44.7,647485,0
+FRPT.US,D,20220830,000000,45.24,45.5,43.89,44.18,822314,0
+FRPT.US,D,20220831,000000,44.61,46,43.2701,43.53,1039456,0
+FRPT.US,D,20220901,000000,42.96,43.055,40.86,42.89,887886,0
+FRPT.US,D,20220902,000000,43.73,43.73,40.525,41,718094,0
+FRPT.US,D,20220906,000000,41.63,41.79,39.735,41.01,1101549,0
+FRPT.US,D,20220907,000000,40.02,40.62,37.52,38.99,3221846,0
+FRPT.US,D,20220908,000000,36.69,39.04,36.02,38.8,1788844,0
+FRPT.US,D,20220909,000000,39.84,40.96,38.7,39.51,1186136,0
+FRPT.US,D,20220912,000000,39.97,42.02,39.97,42.02,1050065,0
+FRPT.US,D,20220913,000000,40.25,42.795,40.08,41.53,1141049,0
+FRPT.US,D,20220914,000000,41.47,42.04,40.81,41.6,1258190,0
+FRPT.US,D,20220915,000000,41.3,43.2548,40.2943,41.62,1263946,0
+FRPT.US,D,20220916,000000,41.19,41.25,40.325,40.8,1324659,0
+FRPT.US,D,20220919,000000,40.71,41.1,40.03,40.64,992199,0
+FRPT.US,D,20220920,000000,40.13,40.95,39.6,39.89,803999,0
+FRPT.US,D,20220921,000000,40.29,41.69,39.04,39.24,1382803,0
+FRPT.US,D,20220922,000000,39.22,48.66,37.92,45.47,3359350,0
+FRPT.US,D,20220923,000000,44.1,48.5,43.96,45.37,3835048,0
+FRPT.US,D,20220926,000000,45.38,49.49,45.38,46.8,1536454,0
+FRPT.US,D,20220927,000000,47.86,48.3499,44.917,45.96,1506313,0
+FRPT.US,D,20220928,000000,46.04,50.52,46.04,50.33,1427635,0
+FRPT.US,D,20220929,000000,49.73,50.9,49.53,50.16,1016853,0
+FRPT.US,D,20220930,000000,51.23,53.04,49.77,50.09,1848237,0
+FRPT.US,D,20221003,000000,54.85,55.75,52.905,54.66,1879018,0
+FRPT.US,D,20221004,000000,55.3,57.3,55.3,56.55,1431249,0
+FRPT.US,D,20221005,000000,55.57,59.07,55.3,58.955,1106941,0
+FRPT.US,D,20221006,000000,58.63,60.49,58.02,60.39,1507836,0
+FRPT.US,D,20221007,000000,59.48,60.65,58.74,60.21,1055599,0
+FRPT.US,D,20221010,000000,60.11,60.375,57.06,57.52,868118,0
+FRPT.US,D,20221011,000000,57.32,59.57,55.85,58.15,706805,0
+FRPT.US,D,20221012,000000,58.88,59.04,57.31,57.56,875783,0
+FRPT.US,D,20221013,000000,55.95,58.5,55.59,57.87,619712,0
+FRPT.US,D,20221014,000000,58.53,59.2391,55.73,56.59,603199,0
+FRPT.US,D,20221017,000000,57.19,58.64,55.43,55.44,923272,0
+FRPT.US,D,20221018,000000,56.58,57.805,56.23,57.58,427085,0
+FRPT.US,D,20221019,000000,57.2,57.68,54.1,54.95,764295,0
+FRPT.US,D,20221020,000000,55.24,55.6,53.775,54,562975,0
+FRPT.US,D,20221021,000000,54.51,54.51,52.9,54.08,772430,0
+FRPT.US,D,20221024,000000,54.12,57.83,53.7801,55.16,849344,0
+FRPT.US,D,20221025,000000,55.1,58.16,55.1,57.68,535899,0
+FRPT.US,D,20221026,000000,56.93,59.47,56.875,59.05,765832,0
+FRPT.US,D,20221027,000000,59.35,59.67,58.13,58.86,497595,0
+FRPT.US,D,20221028,000000,58.49,59.78,58.49,59.54,523320,0
+FRPT.US,D,20221031,000000,59.25,59.76,58.69,58.95,785231,0
+FRPT.US,D,20221101,000000,59.82,60.01,58.75,59.42,807105,0
+FRPT.US,D,20221102,000000,58.12,66.26,58,63.12,1703415,0
+FRPT.US,D,20221103,000000,64.23,67.18,63.59,66.46,1132563,0
+FRPT.US,D,20221104,000000,67.69,67.69,65.745,67.26,759848,0
+FRPT.US,D,20221107,000000,67.63,67.63,65.26,66.06,671297,0
+FRPT.US,D,20221108,000000,66.8,68.35,66.01,67.82,696057,0
+FRPT.US,D,20221109,000000,66.8,67.64,63.06,64.03,518218,0
+FRPT.US,D,20221110,000000,67.39,69.2,66.86,67.01,588973,0
+FRPT.US,D,20221111,000000,66.95,69.975,65.611,69.21,792823,0
+FRPT.US,D,20221114,000000,68.86,69.9,67.015,67.12,398172,0
+FRPT.US,D,20221115,000000,68.93,69.775,66.21,67.69,489606,0
+FRPT.US,D,20221116,000000,66.6,67.505,65.62,65.91,298723,0
+FRPT.US,D,20221117,000000,64.86,64.86,62.8905,63.4,496217,0
+FRPT.US,D,20221118,000000,63.83,64.715,63.0701,64.06,592460,0
+FRPT.US,D,20221121,000000,64.73,64.82,63.135,64.28,354774,0
+FRPT.US,D,20221122,000000,64.34,64.385,62.04,63.69,414063,0
+FRPT.US,D,20221123,000000,64.03,66.39,64.03,65.02,288273,0
+FRPT.US,D,20221125,000000,64.49,67.13,64.49,66.72,156835,0
+FRPT.US,D,20221128,000000,66.25,67.72,64.59,64.6,270555,0
+FRPT.US,D,20221129,000000,64.54,65.44,62.05,64.06,518206,0
+FRPT.US,D,20221130,000000,64.33,67.21,64.33,67.02,586001,0
+FRPT.US,D,20221201,000000,66.93,67.7,64.84,64.94,387674,0
+FRPT.US,D,20221202,000000,64.07,64.605,62.28,63.95,604032,0
+FRPT.US,D,20221205,000000,63.67,63.84,59.245,60.82,654498,0
+FRPT.US,D,20221206,000000,60.75,61.47,58.44,58.69,522409,0
+FRPT.US,D,20221207,000000,59.88,61.8576,59.34,60.79,505591,0
+FRPT.US,D,20221208,000000,60.5,61,59.11,59.23,343487,0
+FRPT.US,D,20221209,000000,58.69,59.905,57.6,57.8,438009,0
+FRPT.US,D,20221212,000000,57.92,57.92,54.43,55.79,708682,0
+FRPT.US,D,20221213,000000,57.69,58.14,55.62,55.93,647240,0
+FRPT.US,D,20221214,000000,56.36,57.1,54.94,55.53,611787,0
+FRPT.US,D,20221215,000000,54.64,55.54,53.04,55.17,586075,0
+FRPT.US,D,20221216,000000,54.55,55.65,53.985,55.22,606388,0
+FRPT.US,D,20221219,000000,55.65,55.91,52.265,52.65,828889,0
+FRPT.US,D,20221220,000000,51.84,53.235,49.74,52.08,907897,0
+FRPT.US,D,20221221,000000,52.54,54.37,51.42,51.95,402541,0
+FRPT.US,D,20221222,000000,51.38,52.82,50.1,52.36,426510,0
+FRPT.US,D,20221223,000000,52.18,52.18,50.82,51.5,379243,0
+FRPT.US,D,20221227,000000,51.16,51.52,49.28,50.92,696691,0
+FRPT.US,D,20221228,000000,51.15,51.21,49.72,50.84,376039,0
+FRPT.US,D,20221229,000000,51.05,52.15,50.07,52.11,403957,0
+FRPT.US,D,20221230,000000,51.81,52.87,51.23,52.77,475239,0
+FRPT.US,D,20230103,000000,53.16,53.7,51.29,52.67,433549,0
+FRPT.US,D,20230104,000000,53.2,54.285,52.84,53.9,380691,0
+FRPT.US,D,20230105,000000,53.59,53.6,52.71,52.72,298892,0
+FRPT.US,D,20230106,000000,52.61,53.6654,51.31,51.98,823900,0
+FRPT.US,D,20230109,000000,51.97,55.25,51.6,52.63,607256,0
+FRPT.US,D,20230110,000000,52.77,60.19,52.77,57.91,1764493,0
+FRPT.US,D,20230111,000000,59.04,61.78,58.24,59.84,1080573,0
+FRPT.US,D,20230112,000000,60.2,60.88,58.35,60.51,504391,0
+FRPT.US,D,20230113,000000,60.4,62.01,60.2594,61.2,697525,0
+FRPT.US,D,20230117,000000,61,63.99,60.5,63.23,702938,0
+FRPT.US,D,20230118,000000,63.5,63.71,61.58,62.51,714186,0
+FRPT.US,D,20230119,000000,62.42,65.34,60.41,61.43,846265,0
+FRPT.US,D,20230120,000000,62.34,62.645,60.68,62.63,515764,0
+FRPT.US,D,20230123,000000,63.06,64.18,60.46,61.99,596992,0
+FRPT.US,D,20230124,000000,61.88,62.475,61.01,61.26,282437,0
+FRPT.US,D,20230125,000000,60.88,62.32,60.45,62.26,326759,0
+FRPT.US,D,20230126,000000,62.92,63.545,61.04,61.46,352002,0
+FRPT.US,D,20230127,000000,61.31,65.01,61.16,64.26,772951,0
+FRPT.US,D,20230130,000000,63.89,64.26,61.83,61.84,728563,0
+FRPT.US,D,20230131,000000,62.04,63.69,61.38,63.33,461945,0
+FRPT.US,D,20230201,000000,62.5,64.9,60.88,64.42,838122,0
+FRPT.US,D,20230202,000000,65.35,68.8,64.47,65.92,1287708,0
+FRPT.US,D,20230203,000000,65.03,66.66,63.82,65.27,607974,0
+FRPT.US,D,20230206,000000,64.5,66.4554,63.93,65.34,519189,0
+FRPT.US,D,20230207,000000,65.07,65.565,62.54,64.43,512453,0
+FRPT.US,D,20230208,000000,63.99,64.135,62.66,62.8,451057,0
+FRPT.US,D,20230209,000000,62.96,65.4194,61.93,62.47,701209,0
+FRPT.US,D,20230210,000000,61.81,63.055,60.6601,62.57,481186,0
+FRPT.US,D,20230213,000000,62.84,63.915,61.93,62.51,510761,0
+FRPT.US,D,20230214,000000,62.18,66.25,60.85,65.57,953667,0
+FRPT.US,D,20230215,000000,65.59,68.615,64.89,67.93,1018993,0
+FRPT.US,D,20230216,000000,66.62,67.92,64.13,65.22,691095,0
+FRPT.US,D,20230217,000000,64.98,67.8,64.65,67.31,836446,0
+FRPT.US,D,20230221,000000,66.19,66.195,62.39,62.45,691109,0
+FRPT.US,D,20230222,000000,62.45,65.97,62.45,63.24,835729,0
+FRPT.US,D,20230223,000000,63.41,64.78,57.92,62.39,888160,0
+FRPT.US,D,20230224,000000,60.68,61.295,59.67,61.06,891751,0
+FRPT.US,D,20230227,000000,59,63.55,57.105,62.09,1031036,0
+FRPT.US,D,20230228,000000,62.7,63.83,61.27,62.18,733213,0
+FRPT.US,D,20230301,000000,62.28,64.695,61.75,63.85,742557,0
+FRPT.US,D,20230302,000000,63.37,63.8399,61.77,62.56,523732,0
+FRPT.US,D,20230303,000000,62.78,64.01,62.29,62.68,503726,0
+FRPT.US,D,20230306,000000,63.11,63.97,62.025,62.84,320204,0
+FRPT.US,D,20230307,000000,62.72,63.55,61.63,61.69,288980,0
+FRPT.US,D,20230308,000000,61.65,62.09,60.71,61.43,408294,0
+FRPT.US,D,20230309,000000,61.59,62.04,59.71,59.79,289869,0
+FRPT.US,D,20230310,000000,59.62,60.26,53.78,56.78,1084845,0
+FRPT.US,D,20230313,000000,55.1,56.94,53.85,55.24,616808,0
+FRPT.US,D,20230314,000000,56.95,57.96,54.09,55.67,537278,0
+FRPT.US,D,20230315,000000,47.18,56.16,45.13,54.65,5532125,0
+FRPT.US,D,20230316,000000,54.58,59.38,52.72,58.27,3602441,0
+FRPT.US,D,20230317,000000,57.86,59.67,57.08,59.62,1345502,0
+FRPT.US,D,20230320,000000,59.99,60.17,58.01,59.05,854671,0
+FRPT.US,D,20230321,000000,60.29,62.46,59.805,61.38,1277726,0
+FRPT.US,D,20230322,000000,62.13,64.405,61.12,62.05,1016298,0
+FRPT.US,D,20230323,000000,62.47,62.86,59.49,59.73,727383,0
+FRPT.US,D,20230324,000000,59.21,62.76,58.77,62.12,880659,0
+FRPT.US,D,20230327,000000,62.45,63.81,61.59,63.01,649926,0
+FRPT.US,D,20230328,000000,63.09,64.23,62.36,63.69,1004003,0
+FRPT.US,D,20230329,000000,64.68,65.75,64,64.78,603151,0
+FRPT.US,D,20230330,000000,64.82,66.76,64.62,65.88,858625,0
+FRPT.US,D,20230331,000000,66.12,68.17,65.25,66.19,901539,0
+FRPT.US,D,20230403,000000,66.19,68.05,65.2,67.11,665485,0
+FRPT.US,D,20230404,000000,67.52,67.93,65.93,67.07,609700,0
+FRPT.US,D,20230405,000000,66.8,67.945,64.42,65.4,879522,0
+FRPT.US,D,20230406,000000,65.07,66.15,64.38,66.09,389453,0
+FRPT.US,D,20230410,000000,65.69,66.54,64.5,65.58,354520,0
+FRPT.US,D,20230411,000000,65.99,67.07,64.45,64.57,911383,0
+FRPT.US,D,20230412,000000,65.54,66.065,63.15,63.28,441788,0
+FRPT.US,D,20230413,000000,63.83,67.02,63.83,66.22,602318,0
+FRPT.US,D,20230414,000000,66.37,67.17,64.48,65.2,365150,0
+FRPT.US,D,20230417,000000,65.4,66.93,64.39,65.16,1887699,0
+FRPT.US,D,20230418,000000,65.56,66.84,63.105,65.24,1792287,0
+FRPT.US,D,20230419,000000,65.26,65.3,62.24,62.31,563016,0
+FRPT.US,D,20230420,000000,61.52,63.7,61.52,63.63,847558,0
+FRPT.US,D,20230421,000000,63.72,65.36,63.06,65.01,1061894,0
+FRPT.US,D,20230424,000000,64.85,65.445,64.07,65.19,480742,0
+FRPT.US,D,20230425,000000,64.77,65.66,64.19,65.5,471022,0
+FRPT.US,D,20230426,000000,65.94,68.99,65.4799,67.46,909012,0
+FRPT.US,D,20230427,000000,67.82,69.6699,66.99,67.72,909186,0
+FRPT.US,D,20230428,000000,67.59,69,66.86,68.97,382372,0
+FRPT.US,D,20230501,000000,68.93,69.94,68.18,69.35,494211,0
+FRPT.US,D,20230502,000000,69.34,69.95,66.65,68.1,492245,0
+FRPT.US,D,20230503,000000,68.04,69.575,67.21,69.13,760276,0
+FRPT.US,D,20230504,000000,69.21,69.8,68.06,68.8,534841,0
+FRPT.US,D,20230505,000000,69.48,70.63,66.01,69.54,940673,0
+FRPT.US,D,20230508,000000,69.9,73.48,64.21,67.64,1429316,0
+FRPT.US,D,20230509,000000,68.16,69.095,66.5402,68.52,716591,0
+FRPT.US,D,20230510,000000,69.59,71.505,69.41,70.53,1185495,0
+FRPT.US,D,20230511,000000,70.63,70.65,69.61,70.25,502803,0
+FRPT.US,D,20230512,000000,70.13,71.02,68.868,69.1,416098,0
+FRPT.US,D,20230515,000000,69.32,69.81,68.84,69.51,354611,0
+FRPT.US,D,20230516,000000,69.15,69.16,61.95,64.08,1622333,0
+FRPT.US,D,20230517,000000,64.08,64.9,61.5,64.1,858043,0
+FRPT.US,D,20230518,000000,63.49,66.75,61.86,65.88,873675,0
+FRPT.US,D,20230519,000000,65.93,67.78,63.59,64.83,921725,0
+FRPT.US,D,20230522,000000,64.83,66.84,64,66.1,919359,0
+FRPT.US,D,20230523,000000,65.97,67.915,64.81,67.35,813133,0
+FRPT.US,D,20230524,000000,67.08,68.3,64.72,66.2,786240,0
+FRPT.US,D,20230525,000000,66.17,66.17,63.63,64.11,541446,0
+FRPT.US,D,20230526,000000,63.69,64.075,62.37,62.8,463801,0
+FRPT.US,D,20230530,000000,62.86,64.47,62.51,63.37,521667,0
+FRPT.US,D,20230531,000000,63.08,63.48,57.66,59.76,1168827,0
+FRPT.US,D,20230601,000000,59.87,61.93,59.01,61.38,667015,0
+FRPT.US,D,20230602,000000,61.95,62.09,61.05,61.67,656104,0
+FRPT.US,D,20230605,000000,61.65,62.54,61.26,61.9,591869,0
+FRPT.US,D,20230606,000000,61.59,66.14,61.53,64.33,745916,0
+FRPT.US,D,20230607,000000,64.62,66.93,64.53,65.51,993599,0
+FRPT.US,D,20230608,000000,65.4,66.54,64.11,66.28,506819,0
+FRPT.US,D,20230609,000000,66.39,67.35,65.435,66.07,424136,0
+FRPT.US,D,20230612,000000,66.58,66.94,65.4401,66.65,321362,0
+FRPT.US,D,20230613,000000,66.52,68.25,66.23,67.12,453981,0
+FRPT.US,D,20230614,000000,67.38,67.9,66.21,67.09,421630,0
+FRPT.US,D,20230615,000000,66.82,67.54,65.53,65.82,504494,0
+FRPT.US,D,20230616,000000,66.04,66.93,63.6,63.89,610668,0
+FRPT.US,D,20230620,000000,63.73,64.52,61.22,62,981189,0
+FRPT.US,D,20230621,000000,61.68,62.85,60.35,62.3,485354,0
+FRPT.US,D,20230622,000000,62.14,62.95,60.9225,61.78,410978,0
+FRPT.US,D,20230623,000000,61.59,63.05,60.76,61.85,635421,0
+FRPT.US,D,20230626,000000,63.14,63.92,61.16,62.32,502467,0
+FRPT.US,D,20230627,000000,62.22,63.845,62.11,62.77,411614,0
+FRPT.US,D,20230628,000000,62.13,63.77,61.36,63.73,418669,0
+FRPT.US,D,20230629,000000,64.14,66.26,64.035,64.38,505976,0
+FRPT.US,D,20230630,000000,64.87,66.12,64.13,65.81,416950,0
+FRPT.US,D,20230703,000000,65.84,67.09,65.48,67.02,346509,0
+FRPT.US,D,20230705,000000,67.05,67.47,65.89,66.08,375369,0
+FRPT.US,D,20230706,000000,65.34,65.56,63.64,65.18,354139,0
+FRPT.US,D,20230707,000000,65.4,66.64,65.4,65.67,398536,0
+FRPT.US,D,20230710,000000,65.68,67.18,65.45,67,321909,0
+FRPT.US,D,20230711,000000,67.18,67.79,66.47,67.06,329621,0
+FRPT.US,D,20230712,000000,67.91,68.1,66.88,67.09,387711,0
+FRPT.US,D,20230713,000000,67.47,67.85,66.07,66.16,297340,0
+FRPT.US,D,20230714,000000,66.02,66.45,65.31,65.91,404199,0
+FRPT.US,D,20230717,000000,65.8,67.14,65.52,66.01,445453,0
+FRPT.US,D,20230718,000000,66.54,67.68,66.18,67.42,546181,0
+FRPT.US,D,20230719,000000,68.19,68.67,66.12,66.64,657247,0
+FRPT.US,D,20230720,000000,66.3,66.72,64.61,65.09,396193,0
+FRPT.US,D,20230721,000000,65.53,65.53,64.31,65.3,285541,0
+FRPT.US,D,20230724,000000,65.38,67.55,64.51,66.4,549385,0
+FRPT.US,D,20230725,000000,66.22,69.74,66.22,68.92,880596,0
+FRPT.US,D,20230726,000000,68.99,70.81,68.25,70.29,580792,0
+FRPT.US,D,20230727,000000,71,71.3585,68.15,68.39,418637,0
+FRPT.US,D,20230728,000000,69.61,70.6693,68.8,70.41,385198,0
+FRPT.US,D,20230731,000000,70.63,74.015,70.63,73.54,877916,0
+FRPT.US,D,20230801,000000,72.57,73.985,72,73.8,513350,0
+FRPT.US,D,20230802,000000,73.22,74.17,72.7701,73.88,426959,0
+FRPT.US,D,20230803,000000,73.8,74.5599,72.8101,73.19,318935,0
+FRPT.US,D,20230804,000000,73.25,75.14,72.98,73.74,673624,0
+FRPT.US,D,20230807,000000,75.59,84.7,75.19,82.25,2725907,0
+FRPT.US,D,20230808,000000,81.3,81.54,78.94,80,801016,0
+FRPT.US,D,20230809,000000,80.86,81.35,78.255,79.28,654787,0
+FRPT.US,D,20230810,000000,81.03,81.5,77.35,79.3,1043152,0
+FRPT.US,D,20230811,000000,78.82,79.87,78.2828,79.53,828197,0
+FRPT.US,D,20230814,000000,78.95,79.75,78.08,79.68,528637,0
+FRPT.US,D,20230815,000000,79.63,81,78.89,80.31,520346,0
+FRPT.US,D,20230816,000000,80.74,80.94,79.47,80.74,513937,0
+FRPT.US,D,20230817,000000,80.74,81.08,78.9,79.16,275802,0
+FRPT.US,D,20230818,000000,78.59,80.54,78.11,79.28,380904,0
+FRPT.US,D,20230821,000000,79.95,80.5,77.26,77.47,869675,0
+FRPT.US,D,20230822,000000,77.24,78.9674,75.45,76.4,738183,0
+FRPT.US,D,20230823,000000,76.13,77.08,75.52,75.74,872241,0
+FRPT.US,D,20230824,000000,75.29,75.4,72.66,73.25,600838,0
+FRPT.US,D,20230825,000000,73.26,74.68,72.73,73.35,509742,0
+FRPT.US,D,20230828,000000,72.99,74.06,72.32,72.45,486973,0
+FRPT.US,D,20230829,000000,72.85,75.55,72.85,74.75,461132,0
+FRPT.US,D,20230830,000000,74.3,77.74,74.3,76.99,530070,0
+FRPT.US,D,20230831,000000,76.78,77.275,75.26,75.51,792388,0
+FRPT.US,D,20230901,000000,76.15,77,75.7,75.74,314947,0
+FRPT.US,D,20230905,000000,75.6,77.33,74.9,76.15,352003,0
+FRPT.US,D,20230906,000000,76.24,76.38,73.6,74.73,500610,0
+FRPT.US,D,20230907,000000,74.47,75.21,73.83,74.5,329983,0
+FRPT.US,D,20230908,000000,74.37,74.94,73.1,73.42,365585,0
+FRPT.US,D,20230911,000000,73.93,75.1,70.79,72.36,421696,0
+FRPT.US,D,20230912,000000,72.39,72.955,71.94,72.22,250028,0
+FRPT.US,D,20230913,000000,73.46,73.91,72.04,72.2,382516,0
+FRPT.US,D,20230914,000000,72.17,73.23,71.18,72.13,351739,0
+FRPT.US,D,20230915,000000,71.97,72.88,71.69,72.24,473378,0
+FRPT.US,D,20230918,000000,72.21,73.295,71.67,72.72,534997,0
+FRPT.US,D,20230919,000000,72.52,73.13,71.62,72.46,336810,0
+FRPT.US,D,20230920,000000,72.95,73.1937,68.09,68.33,883228,0
+FRPT.US,D,20230921,000000,68,68.1,65.49,66.01,751145,0
+FRPT.US,D,20230922,000000,66.07,66.4999,63.5525,63.92,619824,0
+FRPT.US,D,20230925,000000,63.79,65.61,63.16,63.37,734137,0
+FRPT.US,D,20230926,000000,63.05,65.02,63.005,64.87,451297,0
+FRPT.US,D,20230927,000000,65.36,66.42,63.67,64.74,537978,0
+FRPT.US,D,20230928,000000,64.83,65.61,64.57,65.3,360481,0
+FRPT.US,D,20230929,000000,65.93,66.65,65.23,65.88,520371,0
+FRPT.US,D,20231002,000000,65.41,65.9,64.14,64.89,369258,0
+FRPT.US,D,20231003,000000,64.63,64.895,60.33,61.38,681810,0
+FRPT.US,D,20231004,000000,61.35,62.69,59.61,61.27,816245,0
+FRPT.US,D,20231005,000000,61.24,61.61,58.99,59.05,586245,0
+FRPT.US,D,20231006,000000,58.33,59.216,56.2,58.84,1023788,0
+FRPT.US,D,20231009,000000,58.05,59,56.98,58.6,383646,0
+FRPT.US,D,20231010,000000,58.41,60.77,58.41,58.99,504696,0
+FRPT.US,D,20231011,000000,59.02,59.455,57.92,59.37,359852,0
+FRPT.US,D,20231012,000000,59.31,60.03,57.035,57.31,700132,0
+FRPT.US,D,20231013,000000,57.34,57.6599,56.07,56.96,509210,0
+FRPT.US,D,20231016,000000,57.05,58.27,56.89,57.45,430065,0
+FRPT.US,D,20231017,000000,57.14,58.98,57.14,58.21,656567,0
+FRPT.US,D,20231018,000000,57.45,58.89,54.85,55.4,754225,0
+FRPT.US,D,20231019,000000,55.4,57.22,54.81,55.67,516484,0
+FRPT.US,D,20231020,000000,55.5,56.66,55.09,55.28,585813,0
+FRPT.US,D,20231023,000000,55.01,57.61,54.785,57.28,719652,0
+FRPT.US,D,20231024,000000,57.07,59.42,57,58.13,426872,0
+FRPT.US,D,20231025,000000,58.04,59.08,56.91,58.96,441026,0
+FRPT.US,D,20231026,000000,58.9,59.79,57.66,57.71,521441,0
+FRPT.US,D,20231027,000000,57.78,58.27,56.785,57.87,405111,0
+FRPT.US,D,20231030,000000,58.67,58.77,57,57.82,394119,0
+FRPT.US,D,20231031,000000,58,58.36,57.25,57.4,612808,0
+FRPT.US,D,20231101,000000,57.33,57.47,54.6,55.87,819531,0
+FRPT.US,D,20231102,000000,57.11,58.74,57.11,58.06,659035,0
+FRPT.US,D,20231103,000000,59.28,59.665,57.5,58.25,753667,0
+FRPT.US,D,20231106,000000,71.07,73.75,66.54,68.1,3538616,0
+FRPT.US,D,20231107,000000,67.7,69.15,67.51,67.89,1035084,0
+FRPT.US,D,20231108,000000,67.89,68.53,65.805,66.31,671147,0
+FRPT.US,D,20231109,000000,66.44,67.69,65.8501,66.47,346147,0
+FRPT.US,D,20231110,000000,66.5,67.68,66.185,67.03,384499,0
+FRPT.US,D,20231113,000000,66.82,69.04,66.36,67.43,580435,0
+FRPT.US,D,20231114,000000,68.75,70.3,68.73,69.67,474757,0
+FRPT.US,D,20231115,000000,70.09,70.73,68.98,69.03,429334,0
+FRPT.US,D,20231116,000000,68.59,69.51,68.14,68.92,357933,0
+FRPT.US,D,20231117,000000,69.52,70.39,68.52,69.87,1042960,0
+FRPT.US,D,20231120,000000,70.24,70.61,69.28,69.62,344046,0
+FRPT.US,D,20231121,000000,69.64,69.75,68.89,69.06,318184,0
+FRPT.US,D,20231122,000000,69.34,70.17,68.88,69.85,351243,0
+FRPT.US,D,20231124,000000,69.73,70.635,69.19,69.3,135684,0
+FRPT.US,D,20231127,000000,69.11,69.31,68.25,68.7,358388,0
+FRPT.US,D,20231128,000000,68.71,70.5,68.22,70.35,688374,0
+FRPT.US,D,20231129,000000,70.53,71.51,69.66,69.98,733655,0
+FRPT.US,D,20231130,000000,70.1,71.09,69.37,70.95,372733,0
+FRPT.US,D,20231201,000000,70.7,72.39,70.58,71.72,987448,0
+FRPT.US,D,20231204,000000,71.84,73.52,71.42,72.19,869398,0
+FRPT.US,D,20231205,000000,72.05,73.19,71.22,71.6,534424,0
+FRPT.US,D,20231206,000000,71.67,73.26,71.66,72.44,503974,0
+FRPT.US,D,20231207,000000,73.09,75.91,71.98,75.51,658349,0
+FRPT.US,D,20231208,000000,76.45,77.13,75.638,76.25,800283,0
+FRPT.US,D,20231211,000000,76.21,78.7,75.81,77.26,581454,0
+FRPT.US,D,20231212,000000,77.9,79.38,77.39,79.35,633063,0
+FRPT.US,D,20231213,000000,79.5,84.4,79.5,83.85,830948,0
+FRPT.US,D,20231214,000000,84.59,86.48,83.98,84.27,897991,0
+FRPT.US,D,20231215,000000,84.28,84.81,83.115,84.45,720876,0
+FRPT.US,D,20231218,000000,85,85.6525,83.69,84.45,479186,0
+FRPT.US,D,20231219,000000,84.18,86.04,83.62,85.59,450987,0
+FRPT.US,D,20231220,000000,85.21,86.165,83.71,83.77,324349,0
+FRPT.US,D,20231221,000000,84.46,85.63,83.34,85.03,276691,0
+FRPT.US,D,20231222,000000,85.31,86.57,84.9,85.28,616444,0
+FRPT.US,D,20231226,000000,85.53,86.89,85.08,85.96,262805,0
+FRPT.US,D,20231227,000000,86.38,88.85,86.06,87.68,622504,0
+FRPT.US,D,20231228,000000,87.53,88.57,86.74,87.47,358511,0
+FRPT.US,D,20231229,000000,87,88,86.41,86.76,308406,0
+FRPT.US,D,20240102,000000,85.88,89.06,84.1446,87.48,1293016,0
+FRPT.US,D,20240103,000000,86.96,87.2085,82.66,83.5,1141351,0
+FRPT.US,D,20240104,000000,82.7,84.25,82.16,83.82,698976,0
+FRPT.US,D,20240105,000000,83.41,85.2575,82.7,84.47,513270,0
+FRPT.US,D,20240108,000000,84,84.26,82.76,83.12,809629,0
+FRPT.US,D,20240109,000000,82.21,86.42,82.21,84.01,739724,0
+FRPT.US,D,20240110,000000,85.09,87.09,84.57,85.25,854182,0
+FRPT.US,D,20240111,000000,84.81,85.435,82.89,84.95,589270,0
+FRPT.US,D,20240112,000000,84.95,86.45,84.23,85.35,630031,0
+FRPT.US,D,20240116,000000,85.33,85.65,84.53,85.6,357116,0
+FRPT.US,D,20240117,000000,84.79,85.55,84,85.37,349312,0
+FRPT.US,D,20240118,000000,85.77,86.45,83.77,85.23,482748,0
+FRPT.US,D,20240119,000000,85.75,86.84,84.69,86.84,485580,0
+FRPT.US,D,20240122,000000,87.06,88.3,86.41,87.4,400702,0
+FRPT.US,D,20240123,000000,88.22,89,87.55,88.06,386978,0
+FRPT.US,D,20240124,000000,88.11,89.475,87.5,88.09,441587,0
+FRPT.US,D,20240125,000000,89,89,87.51,87.99,434551,0
+FRPT.US,D,20240126,000000,88.01,88.5,87.64,88.15,342116,0
+FRPT.US,D,20240129,000000,88.5,89.32,86.83,88.04,460899,0
+FRPT.US,D,20240130,000000,87.82,88.8117,86.985,88.29,329856,0
+FRPT.US,D,20240131,000000,88.36,88.36,86.04,86.1,423793,0
+FRPT.US,D,20240201,000000,86.18,87.66,85.51,87.23,488742,0
+FRPT.US,D,20240202,000000,86.85,88.97,86,88.5,477471,0
+FRPT.US,D,20240205,000000,88.33,88.33,86.4423,87.99,311596,0
+FRPT.US,D,20240206,000000,88,89.17,87.535,88.41,380526,0
+FRPT.US,D,20240207,000000,88.5,89.87,87.13,88.38,786558,0
+FRPT.US,D,20240208,000000,88.57,89.5127,87.45,87.61,416794,0
+FRPT.US,D,20240209,000000,87.57,88.94,86.07,87.37,363063,0
+FRPT.US,D,20240212,000000,87.48,89.9,87.48,88.6,378735,0
+FRPT.US,D,20240213,000000,86.08,88.05,84.0155,87.53,394497,0
+FRPT.US,D,20240214,000000,88.5,88.99,85.58,88.89,513883,0
+FRPT.US,D,20240215,000000,89.47,90.67,88.165,90.2,532270,0
+FRPT.US,D,20240216,000000,89,90.1069,85.501,89.62,342880,0
+FRPT.US,D,20240220,000000,88.8,90.47,88.15,90,410243,0
+FRPT.US,D,20240221,000000,89.72,89.99,87.87,89.26,436583,0
+FRPT.US,D,20240222,000000,89.87,90.59,89.1475,90.29,478286,0
+FRPT.US,D,20240223,000000,90.29,93.125,90.07,92.01,1256116,0
+FRPT.US,D,20240226,000000,108.47,112,103.22,110.12,3402471,0
+FRPT.US,D,20240227,000000,111.52,111.57,104.85,108.28,2672767,0
+FRPT.US,D,20240228,000000,108.82,110.9,107,109.53,1064655,0
+FRPT.US,D,20240229,000000,111.12,114.31,109.58,113.03,1841534,0
+FRPT.US,D,20240301,000000,113.31,113.88,108.47,110.8,769257,0
+FRPT.US,D,20240304,000000,111.02,112.96,110.18,112.49,710637,0
+FRPT.US,D,20240305,000000,111.92,113.07,109.53,111.22,413725,0
+FRPT.US,D,20240306,000000,110.86,111.9,108.68,109.04,480535,0
+FRPT.US,D,20240307,000000,109.91,110,107.72,108.54,476794,0
+FRPT.US,D,20240308,000000,108.68,110.18,106.61,108.21,548179,0
+FRPT.US,D,20240311,000000,111.34,111.8,107.73,107.89,670016,0
+FRPT.US,D,20240312,000000,107.38,110.349,106.87,109.95,530138,0
+FRPT.US,D,20240313,000000,110.42,112.49,110.14,111.27,464154,0
+FRPT.US,D,20240314,000000,111.58,111.58,107.18,109.31,423316,0
+FRPT.US,D,20240315,000000,108.53,110.05,108.18,109.54,724915,0
+FRPT.US,D,20240318,000000,109.5,110.205,107.6,108.41,321580,0
+FRPT.US,D,20240319,000000,107.77,109.87,107.45,109.03,303685,0
+FRPT.US,D,20240320,000000,109.36,111.15,107.97,111.14,606219,0
+FRPT.US,D,20240321,000000,112.16,115.01,110.98,114.32,654393,0
+FRPT.US,D,20240322,000000,114.2,115.27,111.94,115.05,808514,0
+FRPT.US,D,20240325,000000,115.06,116.9609,114.15,114.6,498701,0
+FRPT.US,D,20240326,000000,115.02,116.1125,113.71,114.46,489796,0
+FRPT.US,D,20240327,000000,115.11,116.185,114.67,115.71,298131,0
+FRPT.US,D,20240328,000000,116.34,116.765,115.11,115.86,432903,0
+FRPT.US,D,20240401,000000,116.38,116.93,114.14,115.85,577177,0
+FRPT.US,D,20240402,000000,114.99,115.72,112.8,115.46,433593,0
+FRPT.US,D,20240403,000000,114.73,115.625,110.94,111.47,484307,0
+FRPT.US,D,20240404,000000,112.21,113.35,111.05,111.57,456817,0
+FRPT.US,D,20240405,000000,112.14,116.62,111.23,116.02,535952,0
+FRPT.US,D,20240408,000000,116.09,117.76,115.19,116.15,553265,0
+FRPT.US,D,20240409,000000,116.07,116.28,113.5872,114.67,318692,0
+FRPT.US,D,20240410,000000,112.58,114.63,112.18,112.75,523523,0
+FRPT.US,D,20240411,000000,114.57,114.57,112.37,112.5,477634,0
+FRPT.US,D,20240412,000000,111.98,112.65,108.13,108.59,860801,0
+FRPT.US,D,20240415,000000,109.87,110.67,105.6,105.69,366065,0
+FRPT.US,D,20240416,000000,105.15,105.73,104.57,105.64,339537,0
+FRPT.US,D,20240417,000000,106.55,106.55,104.77,105.15,295903,0
+FRPT.US,D,20240418,000000,105.1,105.405,103.545,103.84,310244,0
+FRPT.US,D,20240419,000000,104.3,106.23,103.86,104.68,692807,0
+FRPT.US,D,20240422,000000,105.11,105.53,103.93,104.75,325985,0
+FRPT.US,D,20240423,000000,105.06,106.59,104.785,105.24,373662,0
+FRPT.US,D,20240424,000000,104.69,105.77,103.57,104.6,414339,0
+FRPT.US,D,20240425,000000,103.69,105.61,102.99,104.98,594005,0
+FRPT.US,D,20240426,000000,104.73,107.87,104.02,106.36,348782,0
+FRPT.US,D,20240429,000000,106.86,108.02,105.63,107.75,466030,0
+FRPT.US,D,20240430,000000,107.23,107.595,105.59,106.07,365514,0
+FRPT.US,D,20240501,000000,106.04,108.24,104.87,105.69,455855,0
+FRPT.US,D,20240502,000000,105.84,108.21,104.44,107.08,456530,0
+FRPT.US,D,20240503,000000,108.46,110.475,107.69,109.58,768569,0
+FRPT.US,D,20240506,000000,124.62,127.25,116.5,121.03,2468304,0
+FRPT.US,D,20240507,000000,122.78,124.67,119.53,120.7,1235800,0
+FRPT.US,D,20240508,000000,120.77,121.51,118.75,119.21,795381,0
+FRPT.US,D,20240509,000000,119.22,121.3399,118.21,118.9,448811,0
+FRPT.US,D,20240510,000000,119.2,121.38,118.505,120.09,529850,0
+FRPT.US,D,20240513,000000,120.03,124.82,119.58,123.01,821138,0
+FRPT.US,D,20240514,000000,123.16,128.125,122.7901,127.23,832125,0
+FRPT.US,D,20240515,000000,128.18,129.14,126.7909,128.72,601144,0
+FRPT.US,D,20240516,000000,128.45,129.19,126.52,127.86,541112,0
+FRPT.US,D,20240517,000000,127.86,128.49,125.74,126.65,327694,0
+FRPT.US,D,20240520,000000,126.61,127.22,124.07,124.84,433130,0
+FRPT.US,D,20240521,000000,125.09,126.85,123.71,126.67,281581,0
+FRPT.US,D,20240522,000000,126.51,126.99,124.515,125.04,323984,0
+FRPT.US,D,20240523,000000,128.26,129.07,126.05,128.17,587644,0
+FRPT.US,D,20240524,000000,129,131.55,128.06,130.69,514311,0
+FRPT.US,D,20240528,000000,130.69,132.29,127.89,132.06,531449,0
+FRPT.US,D,20240529,000000,130.81,131.22,129.42,129.81,333080,0
+FRPT.US,D,20240530,000000,129.35,131.75,128.68,129.93,468803,0
+FRPT.US,D,20240531,000000,130.45,131.88,128.09,131.17,736138,0
+FRPT.US,D,20240603,000000,130.87,132.8405,130.13,131.57,640189,0
+FRPT.US,D,20240604,000000,131.38,131.85,128.85,130.45,565787,0
+FRPT.US,D,20240605,000000,130.68,132.595,129.6,131.49,711281,0
+FRPT.US,D,20240606,000000,131.42,131.57,127.76,128.53,635401,0
+FRPT.US,D,20240607,000000,127.75,128.965,126.29,127.05,520007,0
+FRPT.US,D,20240610,000000,126.46,130.64,126.405,129.93,617831,0
+FRPT.US,D,20240611,000000,129.93,130.515,127.82,128.17,495927,0
+FRPT.US,D,20240612,000000,129.45,130.75,126.265,126.56,944259,0
+FRPT.US,D,20240613,000000,126.43,126.995,123.74,125.18,670213,0
+FRPT.US,D,20240614,000000,124.45,126.08,123.84,124.37,325346,0
+FRPT.US,D,20240617,000000,124.19,129.9499,124.18,129.7,441813,0
+FRPT.US,D,20240618,000000,128.31,132.78,127.99,131.21,433342,0
+FRPT.US,D,20240620,000000,130.09,130.86,126.33,128.36,491023,0
+FRPT.US,D,20240621,000000,127.91,130.59,127.16,130.46,426308,0
+FRPT.US,D,20240624,000000,130.62,130.84,128.2,128.62,389502,0
+FRPT.US,D,20240625,000000,129.33,129.48,127.415,127.93,388416,0
+FRPT.US,D,20240626,000000,127.47,128.87,126.95,128.05,331293,0
+FRPT.US,D,20240627,000000,128.17,129.87,127.75,129.25,500528,0
+FRPT.US,D,20240628,000000,129.34,131.64,127.98,129.39,1235832,0
+FRPT.US,D,20240701,000000,130.63,131.929,128.125,129,530017,0
+FRPT.US,D,20240702,000000,129.69,132.43,127.855,132.36,491586,0
+FRPT.US,D,20240703,000000,132.17,134.3,131.53,132.47,272129,0
+FRPT.US,D,20240705,000000,132.13,133.8999,131.0328,133.59,184232,0
+FRPT.US,D,20240708,000000,133.59,136.35,133.59,135.56,630830,0
+FRPT.US,D,20240709,000000,135.55,135.66,129.28,129.43,1034852,0
+FRPT.US,D,20240710,000000,129.67,130.07,121.08,121.94,1180640,0
+FRPT.US,D,20240711,000000,122.66,127.91,122.01,127.39,847334,0
+FRPT.US,D,20240712,000000,127.39,130.11,126.2,127.47,325468,0
+FRPT.US,D,20240715,000000,128.11,130.47,126.79,128.56,272754,0
+FRPT.US,D,20240716,000000,129.44,130.44,123.08,123.63,925505,0
+FRPT.US,D,20240717,000000,123,126.79,118.12,119.34,703199,0
+FRPT.US,D,20240718,000000,120.05,121.02,116.53,118.84,529128,0
+FRPT.US,D,20240719,000000,119.06,120.95,118.23,119.41,387641,0
+FRPT.US,D,20240722,000000,120,120.1775,117.07,119.73,526586,0
+FRPT.US,D,20240723,000000,120.58,122.22,119.625,120.01,356791,0
+FRPT.US,D,20240724,000000,118.9,120.16,116.42,116.43,409755,0
+FRPT.US,D,20240725,000000,117.07,117.7,114.74,115.58,345281,0
+FRPT.US,D,20240726,000000,117.43,119.01,115.76,117.94,399132,0
+FRPT.US,D,20240729,000000,119.24,121.32,117.96,120.46,640055,0
+FRPT.US,D,20240730,000000,120.2,121.86,118.31,118.52,377757,0
+FRPT.US,D,20240731,000000,120.29,122.77,120,121.7,579462,0
+FRPT.US,D,20240801,000000,121.79,125.14,121.7,123.61,657492,0
+FRPT.US,D,20240802,000000,120.98,122.52,118.6301,122.1,772426,0
+FRPT.US,D,20240805,000000,110.35,124.87,110,121.41,2163864,0
+FRPT.US,D,20240806,000000,123.24,129.4699,122.82,127.06,1130761,0
+FRPT.US,D,20240807,000000,126.72,132,126.22,128.26,1641737,0
+FRPT.US,D,20240808,000000,128.81,131.58,126.725,129.3,658421,0
+FRPT.US,D,20240809,000000,129.28,129.91,127.15,128.12,514716,0
+FRPT.US,D,20240812,000000,128.02,130.31,126.86,129.4,480115,0
+FRPT.US,D,20240813,000000,129.94,131.18,128.69,130.51,368398,0
+FRPT.US,D,20240814,000000,130.74,134.3,129.24,132.24,439761,0
+FRPT.US,D,20240815,000000,133.41,134.89,132.01,132.67,378660,0
+FRPT.US,D,20240816,000000,132.1,132.89,130.76,132.24,338788,0
+FRPT.US,D,20240819,000000,132.44,132.52,130.27,130.56,378362,0
+FRPT.US,D,20240820,000000,130.52,131,125.94,128.93,626628,0
+FRPT.US,D,20240821,000000,129.08,133.03,128.21,132.8,607404,0
+FRPT.US,D,20240822,000000,132.75,135.45,132.0045,133.84,572932,0
+FRPT.US,D,20240823,000000,134.05,139.89,133.41,138.84,1068724,0
+FRPT.US,D,20240826,000000,138.83,140.7799,135.37,135.91,562430,0
+FRPT.US,D,20240827,000000,135.23,136.4799,134.3204,135.62,401637,0
+FRPT.US,D,20240828,000000,135.84,136.9013,133.79,135.18,480871,0
+FRPT.US,D,20240829,000000,136.07,136.53,134.43,135.17,461808,0
+FRPT.US,D,20240830,000000,135.52,136.81,132.67,136,387098,0
+FRPT.US,D,20240903,000000,136.21,143.06,136.21,137.15,731371,0
+FRPT.US,D,20240904,000000,137.15,142.015,134.565,138.89,577523,0
+FRPT.US,D,20240905,000000,138.91,140.55,137.53,138.27,458021,0
+FRPT.US,D,20240906,000000,138.22,139.8645,133.82,135.25,402031,0
+FRPT.US,D,20240909,000000,136.85,139.15,135.18,136.46,502998,0
+FRPT.US,D,20240910,000000,136.46,137.15,130.44,135.22,555835,0
+FRPT.US,D,20240911,000000,135.22,138.479,134.58,137.62,499693,0
+FRPT.US,D,20240912,000000,138,141.16,137.22,140.93,532294,0
+FRPT.US,D,20240913,000000,142.1,142.77,137.58,139.89,322779,0
+FRPT.US,D,20240916,000000,139.89,141.74,138.9,140.62,508576,0
+FRPT.US,D,20240917,000000,140.97,142.3776,137.311,138.31,354587,0
+FRPT.US,D,20240918,000000,138.37,143.98,138.37,140.92,395609,0
+FRPT.US,D,20240919,000000,142.96,144.3814,139.23,141.24,496872,0
+FRPT.US,D,20240920,000000,141.02,143.28,140.38,142.19,760480,0
+FRPT.US,D,20240923,000000,141.88,142.3,138.2665,139.98,529019,0
+FRPT.US,D,20240924,000000,140.19,141.985,139.66,140.44,335912,0
+FRPT.US,D,20240925,000000,141.14,142.68,140.16,140.23,851583,0
+FRPT.US,D,20240926,000000,140.84,140.84,135,135.92,621552,0
+FRPT.US,D,20240927,000000,135.92,136.77,134.295,135.74,325474,0
+FRPT.US,D,20240930,000000,135.56,136.99,133,136.77,409683,0
+FRPT.US,D,20241001,000000,137.28,137.99,134.9175,135.51,329252,0
+FRPT.US,D,20241002,000000,134.3,135.84,133.3075,135.6,253641,0
+FRPT.US,D,20241003,000000,135.43,136.28,132.54,136,397491,0
+FRPT.US,D,20241004,000000,136.93,143.48,136.195,142.09,591205,0
+FRPT.US,D,20241007,000000,141.9,144.3498,135.785,137.05,470121,0
+FRPT.US,D,20241008,000000,137.24,139.21,136.12,137.09,340127,0
+FRPT.US,D,20241009,000000,138.12,140.94,136.0801,139.14,297270,0
+FRPT.US,D,20241010,000000,139.38,139.74,137,139.65,305642,0
+FRPT.US,D,20241011,000000,140.08,144.07,140,141.98,328320,0
+FRPT.US,D,20241014,000000,141.8,144.63,141.2641,144.14,331574,0
+FRPT.US,D,20241015,000000,144.44,145.68,143.31,144.05,339791,0
+FRPT.US,D,20241016,000000,144.11,144.11,140.45,142.06,313248,0
+FRPT.US,D,20241017,000000,142.84,142.84,139.21,139.29,274111,0
+FRPT.US,D,20241018,000000,139.9,140.25,137.84,139.53,381113,0
+FRPT.US,D,20241021,000000,139.98,139.98,134.2,136.86,903309,0
+FRPT.US,D,20241022,000000,135.97,135.97,133.82,134.21,349849,0
+FRPT.US,D,20241023,000000,133.15,134.41,131.6007,133.26,482971,0
+FRPT.US,D,20241024,000000,134.24,134.24,132.14,133,248036,0
+FRPT.US,D,20241025,000000,133,134.33,132.62,133.64,296145,0
+FRPT.US,D,20241028,000000,134.58,135.635,134,134.68,263659,0
+FRPT.US,D,20241029,000000,133.64,134.975,132.86,134.08,279364,0
+FRPT.US,D,20241030,000000,133.71,134.28,132.3,134.03,370003,0
+FRPT.US,D,20241031,000000,133.56,134.53,132.11,132.54,423664,0
+FRPT.US,D,20241101,000000,133.35,135.04,129.66,133.69,753844,0
+FRPT.US,D,20241104,000000,136,154.67,135.37,150.57,2210889,0
+FRPT.US,D,20241105,000000,152.82,154.8,149.3,151.59,860071,0
+FRPT.US,D,20241106,000000,155,157.1,153.732,155.265,1070461,0
+FRPT.US,D,20241107,000000,154.74,155.4,149.26,153.22,925905,0
+FRPT.US,D,20241108,000000,153.39,159.12,152.895,156.45,874429,0
+FRPT.US,D,20241111,000000,157.18,159.015,156.12,156.44,391432,0
+FRPT.US,D,20241112,000000,156.44,156.95,154.31,155.08,358407,0
+FRPT.US,D,20241113,000000,155.46,156.905,153.5,153.73,429093,0
+FRPT.US,D,20241114,000000,153.75,153.75,150.1,150.83,397641,0
+FRPT.US,D,20241115,000000,150.64,151.26,148.84,150,456247,0
+FRPT.US,D,20241118,000000,149.81,152.36,149.18,150.49,288478,0
+FRPT.US,D,20241119,000000,150,157.95,149.8,156.38,737644,0
+FRPT.US,D,20241120,000000,156,156,151.97,153,419680,0
+FRPT.US,D,20241121,000000,152.53,156.93,152.01,156.57,451812,0
+FRPT.US,D,20241122,000000,157.76,157.95,155.455,156.76,565460,0
+FRPT.US,D,20241125,000000,158.19,160.91,154.4701,154.68,801110,0
+FRPT.US,D,20241126,000000,154.94,158.4159,154.94,155.92,343725,0
+FRPT.US,D,20241127,000000,155.94,156.355,152.87,153.24,323216,0
+FRPT.US,D,20241129,000000,153.43,153.97,152.39,153.05,186887,0
+FRPT.US,D,20241202,000000,151.06,157.08,151.06,154.25,433388,0
+FRPT.US,D,20241203,000000,153.8,156.75,153.58,156.49,359185,0
+FRPT.US,D,20241204,000000,155.84,159.17,155.22,156.42,443498,0
+FRPT.US,D,20241205,000000,155.64,155.66,152.26,154.23,429871,0
+FRPT.US,D,20241206,000000,154.83,155.87,153.11,154.37,448301,0
+FRPT.US,D,20241209,000000,154.1,155.014,149.185,149.71,504060,0
+FRPT.US,D,20241210,000000,149.27,150.265,146.3,147.25,749766,0
+FRPT.US,D,20241211,000000,147.79,148.415,145.7,146.44,653953,0
+FRPT.US,D,20241212,000000,146.69,147.61,145.28,145.69,470902,0
+FRPT.US,D,20241213,000000,146.05,148.3089,144.57,146.89,458224,0
+FRPT.US,D,20241216,000000,146.63,149.055,145.0901,147.06,414955,0
+FRPT.US,D,20241217,000000,145.95,146.59,143,146.38,519427,0
+FRPT.US,D,20241218,000000,146.27,146.68,140.4,140.67,507468,0
+FRPT.US,D,20241219,000000,140.76,143.48,139.43,141.41,450864,0
+FRPT.US,D,20241220,000000,140.4,143.9,140.4,143.71,626362,0
+FRPT.US,D,20241223,000000,143.22,143.79,140.67,143.77,471357,0
+FRPT.US,D,20241224,000000,144.34,146.08,143.92,145.17,180616,0
+FRPT.US,D,20241226,000000,144.41,146.74,143.735,146.06,422788,0
+FRPT.US,D,20241227,000000,144.93,146.54,143.39,146.36,273817,0
+FRPT.US,D,20241230,000000,145.56,149.7,143.3,149.49,942506,0
+FRPT.US,D,20241231,000000,149.74,151.05,146.37,148.11,506466,0
+FRPT.US,D,20250102,000000,148.23,150.565,143.73,144.32,610617,0
+FRPT.US,D,20250103,000000,144,146.22,141.27,145.87,594775,0
+FRPT.US,D,20250106,000000,145.65,146.02,143.175,145.7,438830,0
+FRPT.US,D,20250107,000000,146.33,148.64,144.1701,146.41,466205,0
+FRPT.US,D,20250108,000000,146.1,149.33,145.325,146.34,473063,0
+FRPT.US,D,20250110,000000,145,146.26,142.34,144.47,454874,0
+FRPT.US,D,20250113,000000,143.85,148.395,142.34,147.83,575185,0
+FRPT.US,D,20250114,000000,148.4,150.55,147.88,150.27,509191,0
+FRPT.US,D,20250115,000000,152.22,156.19,150.055,153.1,625185,0
+FRPT.US,D,20250116,000000,152.3,155.17,151.53,154.95,432778,0
+FRPT.US,D,20250117,000000,156.24,158.01,154.88,156.96,391606,0
+FRPT.US,D,20250121,000000,157.35,159.55,155.77,156.3,511327,0
+FRPT.US,D,20250122,000000,156.54,160.37,155.408,158.67,491332,0
+FRPT.US,D,20250123,000000,158.77,158.77,154.7749,158.03,452520,0
+FRPT.US,D,20250124,000000,158.1,160.42,155.82,158.36,502510,0
+FRPT.US,D,20250127,000000,157.24,162.36,156.66,160.46,642240,0
+FRPT.US,D,20250128,000000,161.52,164,159.03,159.5,516042,0
+FRPT.US,D,20250129,000000,159.74,162.38,158.5611,160.54,351247,0
+FRPT.US,D,20250130,000000,162.65,164.07,161.84,162.59,536506,0
+FRPT.US,D,20250131,000000,163.1,163.1,159.2779,159.95,351595,0
+FRPT.US,D,20250203,000000,157,162.19,153.75,159.2,662257,0
+FRPT.US,D,20250204,000000,159.18,160.3499,155.38,155.62,1741333,0
+FRPT.US,D,20250205,000000,155,155.99,146.21,149.53,892480,0
+FRPT.US,D,20250206,000000,151.08,151.35,147.7,148.51,453765,0
+FRPT.US,D,20250207,000000,148.99,150.79,144.7,147.1,553950,0
+FRPT.US,D,20250210,000000,146.8,147.73,129.0135,130.35,2208769,0
+FRPT.US,D,20250211,000000,130.09,131.0528,121.97005,130.75,1919917,0
+FRPT.US,D,20250212,000000,128.15,131.88,126.74,131.59,872036,0
+FRPT.US,D,20250213,000000,132.13,132.56,129.09,131.29,673899,0
+FRPT.US,D,20250214,000000,132.09,133.54,126.88,129.61,633955,0
+FRPT.US,D,20250218,000000,129.95,132.83,128.34,131.99,1172566,0
+FRPT.US,D,20250219,000000,130.28,132.86,128.25,130.57,1337045,0
+FRPT.US,D,20250220,000000,123.31,124.67,102.9042,106.39,4948083,0
+FRPT.US,D,20250221,000000,107.62,108.105,97.48,100.28,3563932,0
+FRPT.US,D,20250224,000000,106.28,110.95,103.44,107.58,2839298,0
+FRPT.US,D,20250225,000000,106.64,108,100.22,107.04,2305011,0
+FRPT.US,D,20250226,000000,106.86,110.51,106.35,106.88,1728665,0
+FRPT.US,D,20250227,000000,109.018,111.62,105.88,107.09,1577599,0
+FRPT.US,D,20250228,000000,106.14,109.39,104.95,107.03,1532325,0
+FRPT.US,D,20250303,000000,107.1,108.05,93.75,96.13,3518491,0
+FRPT.US,D,20250304,000000,95.5,97.18,93.88,94.65,2463745,0
+FRPT.US,D,20250305,000000,93.8,96.52,93.53,96.06,864256,0
+FRPT.US,D,20250306,000000,95.16,96.06,90.16,91.08,1516621,0
+FRPT.US,D,20250307,000000,92.46,97,89.59,96.86,1623058,0
+FRPT.US,D,20250310,000000,95.83,96.39,84.41,85.05,4823551,0
+FRPT.US,D,20250311,000000,82.67,86.82,80.27,83.78,3121464,0
+FRPT.US,D,20250312,000000,86.81,88.29,84.79,86.77,1720171,0
+FRPT.US,D,20250313,000000,86.77,87.0915,84.5,86.5,1093576,0
+FRPT.US,D,20250314,000000,86.64,90.76,85.65,87.84,1767574,0
+FRPT.US,D,20250317,000000,87.46,91.255,86.4205,89.32,1338823,0
+FRPT.US,D,20250318,000000,88.84,88.99,84.8833,85.09,1662157,0
+FRPT.US,D,20250319,000000,85.09,88.02,84.52,85.7,1283001,0
+FRPT.US,D,20250320,000000,85.37,87.75,84.84,86.42,1351175,0
+FRPT.US,D,20250321,000000,86.06,88.895,85.48,86.64,9845500,0
+FRPT.US,D,20250324,000000,87,89.06,85.72,88.76,1539725,0
+FRPT.US,D,20250325,000000,87.42,88.315,84.72,86.23,936478,0
+FRPT.US,D,20250326,000000,84.75,86.07,83.285,85.3,1221363,0
+FRPT.US,D,20250327,000000,84.62,87.765,83.68,86.65,788773,0
+FRPT.US,D,20250328,000000,85.8,86.19,83.01,84.39,1052745,0
+FRPT.US,D,20250331,000000,83.76,83.77,80.9,83.17,1098993,0
+FRPT.US,D,20250401,000000,83.71,85.11,81.8,84.47,935208,0
+FRPT.US,D,20250402,000000,83.09,86.19,83.085,85.73,891352,0
+FRPT.US,D,20250403,000000,82.24,83.77,80.7,81.2,840745,0
+FRPT.US,D,20250404,000000,79,80.73,77.15,79.49,1750062,0
+FRPT.US,D,20250407,000000,74.65,82.4,74.14,79.7,1852811,0
+FRPT.US,D,20250408,000000,83.01,83.04,73.46,74.13,1566181,0
+FRPT.US,D,20250409,000000,73.12,83.43,72.9,82.88,1685760,0
+FRPT.US,D,20250410,000000,80.41,80.98,75.79,78.17,1527213,0
+FRPT.US,D,20250411,000000,78.72,81.57,76.55,80.19,1181157,0
+FRPT.US,D,20250414,000000,81.78,82.69,80.745,81.24,1067378,0
+FRPT.US,D,20250415,000000,81.82,82.34,79.01,79.26,923290,0
+FRPT.US,D,20250416,000000,78.63,80.3699,75.57,76.63,1132870,0
+FRPT.US,D,20250417,000000,77.63,78.64,76.44,77.57,782286,0
+FRPT.US,D,20250421,000000,77.14,77.14,72.86,73.26,1105080,0
+FRPT.US,D,20250422,000000,73.81,74.375,72.195,72.34,956233,0
+FRPT.US,D,20250423,000000,74.94,77.63,73.55,74.12,1648975,0
+FRPT.US,D,20250424,000000,74.24,76.09,74.03,75.12,705258,0
+FRPT.US,D,20250425,000000,74.98,75.41,72.5376,74.65,748052,0
+FRPT.US,D,20250428,000000,74.59,74.94,72.34,73.4,679476,0
+FRPT.US,D,20250429,000000,73.07,74.33,71.18742,73.91,845353,0
+FRPT.US,D,20250430,000000,71.69,73.88,71.4,73.54,1284689,0
+FRPT.US,D,20250501,000000,73.76,75.2185,72.64,72.72,950783,0
+FRPT.US,D,20250502,000000,73.48,77.32,73.48,76.36,1946678,0
+FRPT.US,D,20250505,000000,74,80.62,73.95,79.09,2995919,0
+FRPT.US,D,20250506,000000,78.87,82.0499,78.53,80.92,2274433,0
+FRPT.US,D,20250507,000000,81.28,82.13,80,81.11,1214497,0
+FRPT.US,D,20250508,000000,81.89,84.2,81.89,82.04,986496,0
+FRPT.US,D,20250509,000000,82.05,83.07,80.16,80.47,966810,0
+FRPT.US,D,20250512,000000,83.47,84,78.875,79.62,1382041,0
+FRPT.US,D,20250513,000000,79.715,80.42,76.72,77.31,1417761,0
+FRPT.US,D,20250514,000000,77.05,79.9645,76.04,78.78,1371307,0
+FRPT.US,D,20250515,000000,80,83.4,79.675,83.28,1190498,0
+FRPT.US,D,20250516,000000,83.85,88.79,83.5,87.65,1923654,0
+FRPT.US,D,20250519,000000,86,87.7,85.075,87.52,1171938,0
+FRPT.US,D,20250520,000000,87.11,89.8,86.17,89.64,1258106,0
+FRPT.US,D,20250521,000000,89,89.8,85.11,85.45,1711792,0
+FRPT.US,D,20250522,000000,84.53,85.33,83.87,84.89,1042871,0
+FRPT.US,D,20250523,000000,83.57,84.97,82.995,84.5,924241,0
+FRPT.US,D,20250527,000000,86.31,86.31,81.43,83.02,1371918,0
+FRPT.US,D,20250528,000000,81.48,82.7,78.08,79.72,1395346,0
+FRPT.US,D,20250529,000000,80.93,80.93,79.3,80.4,650325,0
+FRPT.US,D,20250530,000000,79.85,80.2,78.03,80.16,1509566,0
+FRPT.US,D,20250602,000000,81.085,81.55,78.295,81.06,886068,0
+FRPT.US,D,20250603,000000,81.31,83.41,80.02,81.31,1218232,0
+FRPT.US,D,20250604,000000,81.22,81.83,79.85,81.73,771311,0
+FRPT.US,D,20250605,000000,81.74,82.75,80.325,80.99,672381,0
+FRPT.US,D,20250606,000000,82.04,83.515,80.1432,80.41,696843,0
+FRPT.US,D,20250609,000000,80.61,80.905,77.075,77.44,858176,0
+FRPT.US,D,20250610,000000,77.56,79.1,76.64,78.89,1111818,0
+FRPT.US,D,20250611,000000,79.46,79.46,75.03,76.87,1087886,0
+FRPT.US,D,20250612,000000,78.12,78.135,76.33,77.8,708462,0
+FRPT.US,D,20250613,000000,76.51,78.0515,73.83,74.27,1542710,0
+FRPT.US,D,20250616,000000,72.11,74.015,70.8909,72.45,1488035,0
+FRPT.US,D,20250617,000000,72.14,73.38,71.51,71.92,652742,0
+FRPT.US,D,20250618,000000,71.92,72.58,70.65,71.72,1245742,0
+FRPT.US,D,20250620,000000,72.03,74.27,71.16,74.13,1031001,0
+FRPT.US,D,20250623,000000,73.19,73.94,70.951,71.6,1493676,0
+FRPT.US,D,20250624,000000,72.5,73.42,70.35,72.2,1482084,0
+FRPT.US,D,20250625,000000,71.72,71.8675,67.725,67.88,2155471,0
+FRPT.US,D,20250626,000000,68.53,69.47,67.295,68.26,1398014,0
+FRPT.US,D,20250627,000000,68.5,69.4238,67.03,68.39,1846849,0
+FRPT.US,D,20250630,000000,68.5,70.19,67.3701,67.96,1684635,0
+FRPT.US,D,20250701,000000,67.77,72.11,67.17,71.28,1738826,0
+FRPT.US,D,20250702,000000,71.34,73.63,71,72.15,1397649,0
+FRPT.US,D,20250703,000000,72.59,73.99,70.69,71.79,594213,0
+FRPT.US,D,20250707,000000,71.04,71.4671,66.75,67.94,1739350,0
+FRPT.US,D,20250708,000000,68.06,70.6,67.51,70.37,1465097,0
+FRPT.US,D,20250709,000000,70.46,71.11,68.46,70.11,701733,0
+FRPT.US,D,20250710,000000,69.88,72.365,69.685,70.75,1353600,0
+FRPT.US,D,20250711,000000,69.86,70.275,67.69,68.39,922338,0
+FRPT.US,D,20250714,000000,68.89,72.425,68.27,71.89,1446397,0
+FRPT.US,D,20250715,000000,72.16,72.325,68.27,68.71,1158180,0
+FRPT.US,D,20250716,000000,68.9,69.71,67.84,69.39,798268,0
+FRPT.US,D,20250717,000000,70.17,72.57,69.6699,71.95,918939,0
+FRPT.US,D,20250718,000000,72.58,72.9,70.59,70.82,1055749,0
+FRPT.US,D,20250721,000000,70.63,70.85,68,68.12,1012813,0
+FRPT.US,D,20250722,000000,68.685,74.09,68.685,73.24,1975219,0
+FRPT.US,D,20250723,000000,73.92,76.37,73.56,74.51,1894428,0
+FRPT.US,D,20250724,000000,74.08,74.7,71.6,71.75,1166612,0
+FRPT.US,D,20250725,000000,71.74,71.827,69.8,70.76,1070673,0
+FRPT.US,D,20250728,000000,70.76,72.42,69.04,70.07,1748505,0
+FRPT.US,D,20250729,000000,70.07,72.255,69.71,70.93,1121167,0
+FRPT.US,D,20250730,000000,71.38,72.14,69.965,71.06,966429,0
+FRPT.US,D,20250731,000000,72.28,72.28,67.91,68.32,1026074,0
+FRPT.US,D,20250801,000000,68,68.53,64.69,65.85,2948607,0
+FRPT.US,D,20250804,000000,76.41,77.15,68.5,69.99,3528260,0
+FRPT.US,D,20250805,000000,70.33,70.53,67.19,67.42,2276532,0
+FRPT.US,D,20250806,000000,67.43,67.815,63.61,63.69,1526776,0
+FRPT.US,D,20250807,000000,64.17,65.15,63.62,63.98,870289,0
+FRPT.US,D,20250808,000000,64,64.535,62.2672,62.74,1022021,0
+FRPT.US,D,20250811,000000,62.78,64.16,61.6,62.37,1168424,0
+FRPT.US,D,20250812,000000,62.32,63.765,62.23,62.7,922013,0
+FRPT.US,D,20250813,000000,62.49,64.49,61.81,64.22,715418,0
+FRPT.US,D,20250814,000000,63.77,63.77,61.75,63.29,1441663,0
+FRPT.US,D,20250815,000000,63.25,65.67,61.12,61.24,1174425,0
+FRPT.US,D,20250818,000000,61.3,63.63,60.5,62.02,1068061,0
+FRPT.US,D,20250819,000000,62.44,63.5575,61.61,62.3,767010,0
+FRPT.US,D,20250820,000000,61.89,62.66,60.08,60.9,1001246,0
+FRPT.US,D,20250821,000000,60.57,61,59.23,60.45,1415537,0
+FRPT.US,D,20250822,000000,60.75,63.07,60.75,62.62,904421,0
+FRPT.US,D,20250825,000000,61.61,61.945,56.08,56.29,2929084,0
+FRPT.US,D,20250826,000000,56.3,58.52,55.77,58.08,1703811,0
+FRPT.US,D,20250827,000000,57.67,58.3,57.07,57.46,899942,0
+FRPT.US,D,20250828,000000,57.61,58.2,56.06,56.86,1134177,0
+FRPT.US,D,20250829,000000,56.56,57.1,55.75,55.82,1231379,0
+FRPT.US,D,20250902,000000,55.07,56.405,53.49,54.68,1953384,0
+FRPT.US,D,20250903,000000,54.13,54.855,53.07,53.13,2702281,0
+FRPT.US,D,20250904,000000,53.3,53.77,52.27,53.24,1616411,0
+FRPT.US,D,20250905,000000,53.61,55.32,53.3057,55.27,1271492,0
+FRPT.US,D,20250908,000000,54.68,56.36,52.455,55.72,1804682,0
+FRPT.US,D,20250909,000000,55.2,57.13,55.19,57.03,1110398,0
+FRPT.US,D,20250910,000000,56.825,57,52.7,53.41,1921284,0
+FRPT.US,D,20250911,000000,53.41,54.07,52.96,53.2,1803418,0
+FRPT.US,D,20250912,000000,53.905,55.55,53.905,54.82,1354981,0
+FRPT.US,D,20250915,000000,54.38,54.8,52.16,52.47,1585935,0
+FRPT.US,D,20250916,000000,52.65,54.215,52.09,54.03,1850556,0
+FRPT.US,D,20250917,000000,53.77,55.89,53.35,53.42,1659764,0
+FRPT.US,D,20250918,000000,53.74,53.945,51.9,52.12,1489624,0
+FRPT.US,D,20250919,000000,52.75,52.9319,50.93,51.4,2129288,0
+FRPT.US,D,20250922,000000,51.16,51.54,50.145,51.02,1381689,0
+FRPT.US,D,20250923,000000,51.42,51.6566,49.2,49.25,1283450,0
+FRPT.US,D,20250924,000000,49.38,50.35,49.1,49.4,1143401,0
+FRPT.US,D,20250925,000000,48.98,49.52,48.41,49.25,1618851,0
+FRPT.US,D,20250926,000000,49.09,49.82,48.42,49.68,1544940,0
+FRPT.US,D,20250929,000000,49.85,52.465,49.53,52.41,1923855,0
+FRPT.US,D,20250930,000000,52.57,55.18,52.57,55.11,2599936,0
+FRPT.US,D,20251001,000000,55.21,56.01,53.745,54.1,1955217,0
+FRPT.US,D,20251002,000000,54.22,54.42,52.29,53.3,1283880,0
+FRPT.US,D,20251003,000000,53.63,54.225,52.51,53.5,1206194,0
+FRPT.US,D,20251006,000000,53.83,54.56,52.06,53.26,1044554,0
+FRPT.US,D,20251007,000000,53.7,54.42,52.7,52.87,729474,0
+FRPT.US,D,20251008,000000,48.3,51.525,46.76,49.51,3276062,0
+FRPT.US,D,20251009,000000,48.5,50.0818,48.37,50.01,1922037,0
+FRPT.US,D,20251010,000000,50.17,51.11,48.3,48.35,1299968,0
+FRPT.US,D,20251013,000000,48.4,50,48.2,48.4,1591141,0
+FRPT.US,D,20251014,000000,48.4,51.71,48.385,51.58,1856744,0
+FRPT.US,D,20251015,000000,51.28,52.12,50,51.55,1287190,0
+FRPT.US,D,20251016,000000,51.86,53.71,51.2,53.65,1604377,0
+FRPT.US,D,20251017,000000,53.56,53.74,51.24,51.29,1448733,0
+FRPT.US,D,20251020,000000,51.73,52.07,50.93,51.72,838176,0
+FRPT.US,D,20251021,000000,51.87,54.59,51.62,54.55,1468289,0
+FRPT.US,D,20251022,000000,54.55,57.58,54,57.51,1770078,0
+FRPT.US,D,20251023,000000,56.72,56.72,54.15,54.19,1386488,0
+FRPT.US,D,20251024,000000,54.28,55.165,53.995,54.12,585105,0
+FRPT.US,D,20251027,000000,54.09,55.97,53.28,55.82,1044625,0
+FRPT.US,D,20251028,000000,55.78,55.78,53.44,53.82,1015783,0
+FRPT.US,D,20251029,000000,53.11,53.55,52.04,52.62,1374661,0
+FRPT.US,D,20251030,000000,52.22,52.68,50.55,50.6,1332714,0
+FRPT.US,D,20251031,000000,50.735,51.74,48.76,49.21,3131513,0
+FRPT.US,D,20251103,000000,53.27,56.6,51.1,56.25,4801545,0
+FRPT.US,D,20251104,000000,56.57,57.35,54.65,56.03,1879767,0
+FRPT.US,D,20251105,000000,56.03,57.62,55.975,57.4,1580340,0
+FRPT.US,D,20251106,000000,57.24,57.355,54.46,56,1436351,0
+FRPT.US,D,20251107,000000,56,56.78,54.185,55.24,1161958,0
+FRPT.US,D,20251110,000000,55.33,57.1,54.99,55.35,1386205,0
+FRPT.US,D,20251111,000000,55.57,57.14,55.32,56,1022707,0
+FRPT.US,D,20251112,000000,56.04,57.644,54.66,55.61,952568,0
+FRPT.US,D,20251113,000000,55.65,56.61,53.35,53.44,1058661,0
+FRPT.US,D,20251114,000000,53.2,53.84,52.13,53.44,744520,0
+FRPT.US,D,20251117,000000,53.36,53.913,51.995,52.74,881808,0
+FRPT.US,D,20251118,000000,52.79,54,52.48,52.85,802795,0
+FRPT.US,D,20251119,000000,52.88,53.92,51.8,53.22,625580,0
+FRPT.US,D,20251120,000000,53.07,53.99,52.14,52.8,1008888,0
+FRPT.US,D,20251121,000000,53.31,55,52.87,54,756199,0
+FRPT.US,D,20251124,000000,53.9,54.76,53.17,53.62,996890,0
+FRPT.US,D,20251125,000000,53.62,56.11,53.62,55.79,841246,0
+FRPT.US,D,20251126,000000,55.71,57.8,55.71,56.26,1045442,0
+FRPT.US,D,20251128,000000,56.47,57.54,56.305,57.16,243060,0
+FRPT.US,D,20251201,000000,56.72,58.6099,56.66,57.3,1389024,0
+FRPT.US,D,20251202,000000,57.31,58.5,56.28,58.16,1365375,0
+FRPT.US,D,20251203,000000,58.18,63.05,58.0287,62.18,2080186,0
+FRPT.US,D,20251204,000000,62.53,63.11,61,61.99,1085019,0
+FRPT.US,D,20251205,000000,61.81,62.99,61.62,62.05,1406835,0
+FRPT.US,D,20251208,000000,61.84,63.75,61.5533,63.17,1854490,0
+FRPT.US,D,20251209,000000,63.36,64.89,63.07,64.65,1522787,0
+FRPT.US,D,20251210,000000,64.57,65.42,63.47,63.84,1742816,0
+FRPT.US,D,20251211,000000,64.03,65.75,62.67,62.89,908802,0
+FRPT.US,D,20251212,000000,62.89,64.79,62.79,63.42,934344,0
+FRPT.US,D,20251215,000000,62.05,64.56,61.5,63.56,1315289,0
+FRPT.US,D,20251216,000000,63.6,65.31,63.141,63.97,1209465,0
+FRPT.US,D,20251217,000000,62.85,65.55,62.85,64.88,1824225,0
+FRPT.US,D,20251218,000000,65,66.47,64.95,65.63,1284512,0
+FRPT.US,D,20251219,000000,65.5,65.5,62.23,62.61,1566488,0
+FRPT.US,D,20251222,000000,62.37,64.35,62.3,63.97,993820,0
+FRPT.US,D,20251223,000000,63.48,64.72,62.9,64.51,958599,0
+FRPT.US,D,20251224,000000,64.58,64.7,63.69,64.02,303950,0
+FRPT.US,D,20251226,000000,63.98,64.9,63.66,64.17,467180,0
+FRPT.US,D,20251229,000000,63.96,64.62,63.02,63.04,990369,0
+FRPT.US,D,20251230,000000,62.64,62.835,60,60.13,1108638,0
+FRPT.US,D,20251231,000000,60.01,61.345,59.68,60.93,732063,0
+FRPT.US,D,20260102,000000,60.64,61.0999,59.72,60.15,762272,0
+FRPT.US,D,20260105,000000,60.22,61.4999,59.97,60.14,803571,0
+FRPT.US,D,20260106,000000,60.17,62.59,59.5,62.29,941480,0
+FRPT.US,D,20260107,000000,62.86,63.88,61.75,62.07,727575,0
+FRPT.US,D,20260108,000000,61.43,63.59,60.384,61.93,754676,0
+FRPT.US,D,20260109,000000,61.93,64.13,60.37,64.06,756271,0
+FRPT.US,D,20260112,000000,64.16,65.3999,62.88,64.15,937860,0
+FRPT.US,D,20260113,000000,64.02,64.4357,62.88,63.75,528650,0
+FRPT.US,D,20260114,000000,63.29,64.485,60.975,63.2,897295,0
+FRPT.US,D,20260115,000000,63.21,63.76,62.25,63.26,1130977,0
+FRPT.US,D,20260116,000000,62.95,64.93,62.515,64.25,751745,0
+FRPT.US,D,20260120,000000,64.2,68.2099,63.48,67.67,1855370,0
+FRPT.US,D,20260121,000000,68.29,70.79,67.3804,69.86,2094106,0
+FRPT.US,D,20260122,000000,69.97,72.85,69.86,72.6,1626285,0
+FRPT.US,D,20260123,000000,72.22,72.99,71,71.55,904906,0
+FRPT.US,D,20260126,000000,72.28,73,70.3501,72.11,1132798,0
+FRPT.US,D,20260127,000000,71.82,72.225,69.81,72,701972,0
+FRPT.US,D,20260128,000000,72.72,73.19,70.91,71.5,1894725,0
+FRPT.US,D,20260129,000000,71.55,72.565,68.4,70.39,1890349,0
+FRPT.US,D,20260130,000000,70.82,70.82,67.64,69.7,1824390,0
+FRPT.US,D,20260202,000000,69.7,70.67,68.539,70.01,865620,0
+FRPT.US,D,20260203,000000,70.53,73,68.73,69.89,1193715,0
+FRPT.US,D,20260204,000000,69.89,70.45,65.84,69.2,1582322,0
+FRPT.US,D,20260205,000000,69.49,70.1836,65.26,67.37,1095199,0
+FRPT.US,D,20260206,000000,66.95,70,66.95,69.9,1151564,0
+FRPT.US,D,20260209,000000,69.9,70.59,68.4501,69.92,971874,0
+FRPT.US,D,20260210,000000,69.87,72.075,69.28,69.38,758137,0
+FRPT.US,D,20260211,000000,69.33,70.18,68.36,68.52,935364,0
+FRPT.US,D,20260212,000000,68.71,68.98,67.09,67.89,879738,0
+FRPT.US,D,20260213,000000,69.25,69.58,66.32,67.72,981338,0
+FRPT.US,D,20260217,000000,68.25,71.785,66.7898,71.69,1857143,0
+FRPT.US,D,20260218,000000,71.39,73.44,71.39,73.03,1944705,0
diff --git a/daily/us/nasdaq stocks/1/ftdr.us.txt b/daily/us/nasdaq stocks/1/ftdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb9bfe15dfbdded19b4e9ae199aa1bfd4ce5f21
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftdr.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTDR.US,D,20180914,000000,32.25,37.26,32.25,37,256850,0
+FTDR.US,D,20180917,000000,37,37,33.5,37,180430,0
+FTDR.US,D,20180918,000000,37.6,37.6,37.1,37.1,3125,0
+FTDR.US,D,20180919,000000,37,38,37,37.5,258925,0
+FTDR.US,D,20180920,000000,38,39.9999,37.95,38,63285,0
+FTDR.US,D,20180921,000000,38.65,38.85,38.5,38.71,90395,0
+FTDR.US,D,20180924,000000,39,39.1,38.71,39.07,25814,0
+FTDR.US,D,20180925,000000,39.25,43.62,39.25,40.05,79363,0
+FTDR.US,D,20180926,000000,40,40,40,40,48550,0
+FTDR.US,D,20180927,000000,40,43.82,40,43.82,74250,0
+FTDR.US,D,20180928,000000,42,42,40.01,41,51801,0
+FTDR.US,D,20181001,000000,41.5,46.23,40.75,42,1821700,0
+FTDR.US,D,20181002,000000,42,45,42,43.54,2629185,0
+FTDR.US,D,20181003,000000,43.02,44.345,42.51,42.94,1672780,0
+FTDR.US,D,20181004,000000,43.5,45.66,42.56,43.66,2234217,0
+FTDR.US,D,20181005,000000,43.38,45.5,43.22,45.16,1262406,0
+FTDR.US,D,20181008,000000,45.09,47.99,42.94,46.54,1004767,0
+FTDR.US,D,20181009,000000,46.35,49.53,45.5,48.57,1827851,0
+FTDR.US,D,20181010,000000,48.55,49.92,43.97,44.21,1534489,0
+FTDR.US,D,20181011,000000,43.76,44.88,38.68,39.48,1876672,0
+FTDR.US,D,20181012,000000,45.95,46.005,39.74,39.98,1350849,0
+FTDR.US,D,20181015,000000,39.72,40.6416,38.03,39.75,758160,0
+FTDR.US,D,20181016,000000,40.31,41.045,39,40.41,1264087,0
+FTDR.US,D,20181017,000000,40.13,40.41,38.5,38.97,658348,0
+FTDR.US,D,20181018,000000,39.01,39.54,38.23,38.34,608168,0
+FTDR.US,D,20181019,000000,38.29,38.29,36.55,37.26,746496,0
+FTDR.US,D,20181022,000000,37,37.8,36.33,37.6,841285,0
+FTDR.US,D,20181023,000000,36.9,38.5,35.86,37.92,650251,0
+FTDR.US,D,20181024,000000,37.79,37.79,35.74,35.99,596240,0
+FTDR.US,D,20181025,000000,36.04,37.839,33.23,35,826929,0
+FTDR.US,D,20181026,000000,34.3,35.12,32.76,33.23,852885,0
+FTDR.US,D,20181029,000000,33.24,33.38,31.72,31.85,899947,0
+FTDR.US,D,20181030,000000,31.47,31.67,30.54,31.6,675750,0
+FTDR.US,D,20181031,000000,32.02,34.48,31.92,34.05,927469,0
+FTDR.US,D,20181101,000000,34.22,35.73,33.42,35.71,792586,0
+FTDR.US,D,20181102,000000,35.9,36.22,34.92,35.02,807069,0
+FTDR.US,D,20181105,000000,34.78,35.98,34.28,35.13,464603,0
+FTDR.US,D,20181106,000000,24.02,25.2,22.75,24.88,9613375,0
+FTDR.US,D,20181107,000000,24.88,25.24,22.8,23.1,2448077,0
+FTDR.US,D,20181108,000000,23.09,23.29,21.01,21.17,1594730,0
+FTDR.US,D,20181109,000000,21.2,22.65,20.68,22.28,1621654,0
+FTDR.US,D,20181112,000000,22.32,22.75,21.77,21.87,1053649,0
+FTDR.US,D,20181113,000000,21.92,22.9,21.8805,22.2,1298184,0
+FTDR.US,D,20181114,000000,22.33,23.09,21.87,21.95,1596890,0
+FTDR.US,D,20181115,000000,21.9,22.26,21.49,21.64,613786,0
+FTDR.US,D,20181116,000000,21.57,21.72,20.6869,21.08,960076,0
+FTDR.US,D,20181119,000000,20.9,22.87,20.6637,22.84,1068801,0
+FTDR.US,D,20181120,000000,22.51,23.165,22,23.07,810399,0
+FTDR.US,D,20181121,000000,23.39,24.11,22.1922,22.9,364007,0
+FTDR.US,D,20181123,000000,22.84,23.18,22.49,22.49,93488,0
+FTDR.US,D,20181126,000000,22.68,23.415,22.02,22.57,270833,0
+FTDR.US,D,20181127,000000,22.37,23.285,22.37,22.78,454700,0
+FTDR.US,D,20181128,000000,22.56,23.66,22.12,22.54,430929,0
+FTDR.US,D,20181129,000000,22.53,23.14,22.34,22.35,548883,0
+FTDR.US,D,20181130,000000,22.68,23.64,22.2287,23.29,762732,0
+FTDR.US,D,20181203,000000,23.4,24.06,22.95,23.2,604232,0
+FTDR.US,D,20181204,000000,23.08,23.36,22.34,22.41,428095,0
+FTDR.US,D,20181206,000000,21.86,23.04,21.75,22.7,422113,0
+FTDR.US,D,20181207,000000,22.57,22.97,22.1,22.49,453947,0
+FTDR.US,D,20181210,000000,22.48,22.885,21.69,22.4,549896,0
+FTDR.US,D,20181211,000000,22.77,22.77,21.935,22.15,452200,0
+FTDR.US,D,20181212,000000,22.28,22.81,21.62,22.12,444863,0
+FTDR.US,D,20181213,000000,22.1,22.32,21.75,22.11,681797,0
+FTDR.US,D,20181214,000000,22,23.37,22,22.79,743763,0
+FTDR.US,D,20181217,000000,22.73,23.06,22.035,22.81,1061358,0
+FTDR.US,D,20181218,000000,22.85,23.25,22.605,23.14,668246,0
+FTDR.US,D,20181219,000000,23.15,24.1,23.08,23.55,607741,0
+FTDR.US,D,20181220,000000,23.36,24.21,22.71,23.44,585975,0
+FTDR.US,D,20181221,000000,23.73,23.85,22.84,23.35,691452,0
+FTDR.US,D,20181224,000000,22.97,24.44,22.8,24.27,200478,0
+FTDR.US,D,20181226,000000,24.3,25.97,24.035,25.35,617012,0
+FTDR.US,D,20181227,000000,24.98,25.969,22.97,25.34,256745,0
+FTDR.US,D,20181228,000000,25.35,26.1062,24.35,25.7,209705,0
+FTDR.US,D,20181231,000000,25.66,27.08,25.34,26.61,489457,0
+FTDR.US,D,20190102,000000,26.13,26.85,25.47,26.48,300247,0
+FTDR.US,D,20190103,000000,26.21,26.29,24.37,25.49,319169,0
+FTDR.US,D,20190104,000000,25.9,27.53,25.74,27,299102,0
+FTDR.US,D,20190107,000000,27.09,27.89,26.3,27.74,361787,0
+FTDR.US,D,20190108,000000,28,28.5,27.0087,27.91,335988,0
+FTDR.US,D,20190109,000000,27.89,27.89,26.26,26.6,562996,0
+FTDR.US,D,20190110,000000,26.39,27.01,25.94,26.43,475974,0
+FTDR.US,D,20190111,000000,26.28,26.49,25.8516,26.03,397738,0
+FTDR.US,D,20190114,000000,25.84,27.04,25.6701,26.47,1052466,0
+FTDR.US,D,20190115,000000,26.62,27.9674,26.55,27.68,416361,0
+FTDR.US,D,20190116,000000,27.66,28.12,27.4529,27.97,303239,0
+FTDR.US,D,20190117,000000,27.85,28.98,27.8,28.26,590228,0
+FTDR.US,D,20190118,000000,28.35,28.79,27.945,28.53,658360,0
+FTDR.US,D,20190122,000000,28.38,28.59,27.65,28.17,217520,0
+FTDR.US,D,20190123,000000,28.28,29.29,28.28,29.09,337120,0
+FTDR.US,D,20190124,000000,29.04,29.27,28,28.33,273785,0
+FTDR.US,D,20190125,000000,28.5,28.95,28.15,28.6,254163,0
+FTDR.US,D,20190128,000000,28.35,28.9,28.1,28.7,196869,0
+FTDR.US,D,20190129,000000,28.67,29.92,28.64,29.67,253677,0
+FTDR.US,D,20190130,000000,29.73,30,29.29,29.36,207031,0
+FTDR.US,D,20190131,000000,29.25,30.2899,29.12,29.72,251165,0
+FTDR.US,D,20190201,000000,29.71,30.24,29.38,30.04,154594,0
+FTDR.US,D,20190204,000000,29.89,30.13,28.78,29.14,216799,0
+FTDR.US,D,20190205,000000,29.15,29.77,29.15,29.41,159569,0
+FTDR.US,D,20190206,000000,29.35,29.65,28.55,28.6,162987,0
+FTDR.US,D,20190207,000000,28.51,28.93,28.41,28.69,100892,0
+FTDR.US,D,20190208,000000,28.55,28.7531,27.39,27.6,164978,0
+FTDR.US,D,20190211,000000,27.61,28,26.61,27.01,352303,0
+FTDR.US,D,20190212,000000,27.07,28.13,27.07,27.91,147010,0
+FTDR.US,D,20190213,000000,27.98,28.42,27.75,28.01,208835,0
+FTDR.US,D,20190214,000000,27.94,29,27.91,28.33,443289,0
+FTDR.US,D,20190215,000000,28.69,28.98,28.27,28.47,277923,0
+FTDR.US,D,20190219,000000,28.62,28.87,28.37,28.62,263089,0
+FTDR.US,D,20190220,000000,28.36,29,28.26,28.86,372383,0
+FTDR.US,D,20190221,000000,28.85,29.04,28.42,28.79,160197,0
+FTDR.US,D,20190222,000000,28.95,29.22,27.96,28.9,595504,0
+FTDR.US,D,20190225,000000,29,29.19,28.37,28.8,283845,0
+FTDR.US,D,20190226,000000,28.74,28.745,27.77,28.17,413538,0
+FTDR.US,D,20190227,000000,29.96,33.89,29.96,31.6,769928,0
+FTDR.US,D,20190228,000000,31.29,32.29,29.9591,32,755451,0
+FTDR.US,D,20190301,000000,32.41,36.69,31.85,35.6,749253,0
+FTDR.US,D,20190304,000000,34.8,35.38,33.8,35.27,724974,0
+FTDR.US,D,20190305,000000,35.22,36.92,35.01,35.71,547395,0
+FTDR.US,D,20190306,000000,35.66,36.5,35.42,36.28,369753,0
+FTDR.US,D,20190307,000000,36.02,36.74,35.81,36.56,181820,0
+FTDR.US,D,20190308,000000,36.35,37.21,36,36.12,206368,0
+FTDR.US,D,20190311,000000,36.28,36.97,35.29,36.53,310629,0
+FTDR.US,D,20190312,000000,36.65,37.62,36.54,37.07,170818,0
+FTDR.US,D,20190313,000000,37.23,37.54,35.4,35.72,530736,0
+FTDR.US,D,20190314,000000,35.8,36.74,35.46,35.8,378518,0
+FTDR.US,D,20190315,000000,35.6,36,33.1414,35.89,1200876,0
+FTDR.US,D,20190318,000000,35.53,36.06,35.43,35.84,298450,0
+FTDR.US,D,20190319,000000,35.3,35.5,33.71,34.31,678307,0
+FTDR.US,D,20190320,000000,34.3,34.765,31.8,32.05,855767,0
+FTDR.US,D,20190321,000000,30.77,33.75,30.6,32.42,8603799,0
+FTDR.US,D,20190322,000000,32.2423,33.48,31.64,32.7,1273169,0
+FTDR.US,D,20190325,000000,33.12,33.33,31.53,31.99,703842,0
+FTDR.US,D,20190326,000000,32.28,32.74,31.74,32.4,641787,0
+FTDR.US,D,20190327,000000,31.76,33.3,31.76,32.76,792916,0
+FTDR.US,D,20190328,000000,33.21,35,32.46,34.48,1045178,0
+FTDR.US,D,20190329,000000,34.53,34.9,33.81,34.42,574152,0
+FTDR.US,D,20190401,000000,34.75,34.785,33.89,34.31,504138,0
+FTDR.US,D,20190402,000000,34.07,34.94,33.9,34.07,338785,0
+FTDR.US,D,20190403,000000,34.07,34.54,33.4,34.06,334397,0
+FTDR.US,D,20190404,000000,34.14,34.72,33.04,33.62,655500,0
+FTDR.US,D,20190405,000000,33.76,35.68,33.76,35.51,1446115,0
+FTDR.US,D,20190408,000000,35.75,35.9699,34.35,34.65,291839,0
+FTDR.US,D,20190409,000000,34.63,34.96,33.91,34.42,212481,0
+FTDR.US,D,20190410,000000,34.38,34.8,33.86,34.48,210455,0
+FTDR.US,D,20190411,000000,34.61,35.75,34.32,35.09,804906,0
+FTDR.US,D,20190412,000000,35.18,35.84,34.42,34.61,221447,0
+FTDR.US,D,20190415,000000,34.41,35.48,34.14,34.54,420322,0
+FTDR.US,D,20190416,000000,34.56,35.08,34.17,34.61,223010,0
+FTDR.US,D,20190417,000000,34.83,34.88,33.72,34.23,249265,0
+FTDR.US,D,20190418,000000,34.05,34.335,33.81,34.01,311939,0
+FTDR.US,D,20190422,000000,33.77,34.0399,33.001,33.54,539785,0
+FTDR.US,D,20190423,000000,33.45,33.91,33.27,33.62,814454,0
+FTDR.US,D,20190424,000000,34.02,34.56,33.45,34.28,874144,0
+FTDR.US,D,20190425,000000,34.55,35.1,33.9,34.95,871683,0
+FTDR.US,D,20190426,000000,34.84,35.42,33.87,34.9,558503,0
+FTDR.US,D,20190429,000000,34.95,35.96,34.425,35.19,510960,0
+FTDR.US,D,20190430,000000,35.1,35.94,35,35.24,494814,0
+FTDR.US,D,20190501,000000,35.31,36.35,35.07,35.41,561442,0
+FTDR.US,D,20190502,000000,35.53,36.1,35.1509,35.51,331705,0
+FTDR.US,D,20190503,000000,35.75,36.55,35.06,35.17,501871,0
+FTDR.US,D,20190506,000000,34.74,35.29,34.6,35,317464,0
+FTDR.US,D,20190507,000000,34.78,35.25,34.1,34.35,693316,0
+FTDR.US,D,20190508,000000,37.49,40,36.94,38.85,1763404,0
+FTDR.US,D,20190509,000000,38.52,39.265,38.01,38.45,1063630,0
+FTDR.US,D,20190510,000000,38.47,39.46,38.24,38.93,786784,0
+FTDR.US,D,20190513,000000,38.57,39.155,38.26,38.48,961684,0
+FTDR.US,D,20190514,000000,38.69,38.94,38.385,38.59,1876672,0
+FTDR.US,D,20190515,000000,38.94,41.0772,38.85,40.79,1549791,0
+FTDR.US,D,20190516,000000,40.9,41.91,40.65,41.35,996449,0
+FTDR.US,D,20190517,000000,41.32,42.51,41.01,42.34,654480,0
+FTDR.US,D,20190520,000000,42.1,43.14,41.56,42.73,852193,0
+FTDR.US,D,20190521,000000,42.86,43.47,41.03,41.74,1269225,0
+FTDR.US,D,20190522,000000,41.43,42.15,41.42,41.69,779715,0
+FTDR.US,D,20190523,000000,41.58,41.83,40.48,41.68,696761,0
+FTDR.US,D,20190524,000000,41.75,42.36,40.87,41.36,679904,0
+FTDR.US,D,20190528,000000,41.55,41.76,40.37,40.91,491399,0
+FTDR.US,D,20190529,000000,40.88,41.325,40.08,40.81,484089,0
+FTDR.US,D,20190530,000000,40.83,41.36,40.71,40.95,473797,0
+FTDR.US,D,20190531,000000,40.65,40.98,39.8757,40.21,627491,0
+FTDR.US,D,20190603,000000,40.12,40.36,38.94,39.02,812518,0
+FTDR.US,D,20190604,000000,39.01,40.52,38.57,39.95,672932,0
+FTDR.US,D,20190605,000000,40.11,40.63,39.69,40.54,608858,0
+FTDR.US,D,20190606,000000,40.55,41.32,39.44,40.06,618504,0
+FTDR.US,D,20190607,000000,40.31,41.0486,39.5828,40.39,921277,0
+FTDR.US,D,20190610,000000,40.6,42.09,40.22,41.42,1710789,0
+FTDR.US,D,20190611,000000,41.43,42.01,41.09,41.93,666202,0
+FTDR.US,D,20190612,000000,41.72,42.07,41.51,41.98,463523,0
+FTDR.US,D,20190613,000000,42.01,42.7296,41.84,41.91,682607,0
+FTDR.US,D,20190614,000000,42.01,42.1,40.88,41.42,777447,0
+FTDR.US,D,20190617,000000,41.69,42.2478,40.37,41.76,704203,0
+FTDR.US,D,20190618,000000,41.82,42.55,41.24,41.89,1201967,0
+FTDR.US,D,20190619,000000,41.69,42.32,41.4,41.75,686293,0
+FTDR.US,D,20190620,000000,42.01,43.04,41.61,41.83,650492,0
+FTDR.US,D,20190621,000000,41.72,43.47,41.61,42.49,1019230,0
+FTDR.US,D,20190624,000000,42.78,42.78,41.1209,41.63,1040690,0
+FTDR.US,D,20190625,000000,41.61,41.94,40.42,40.72,1028139,0
+FTDR.US,D,20190626,000000,40.94,43.35,40.671,42.31,908072,0
+FTDR.US,D,20190627,000000,42.23,43.72,42.22,43.34,716482,0
+FTDR.US,D,20190628,000000,43.49,44.35,43.34,43.55,2059426,0
+FTDR.US,D,20190701,000000,43.66,44.55,43.45,43.83,462096,0
+FTDR.US,D,20190702,000000,43.94,44.77,43.64,44.65,568395,0
+FTDR.US,D,20190703,000000,44.62,44.91,44.04,44.18,193225,0
+FTDR.US,D,20190705,000000,43.93,44.42,43.11,44.33,360310,0
+FTDR.US,D,20190708,000000,44.09,44.31,43.24,43.53,543243,0
+FTDR.US,D,20190709,000000,43.31,44.2,43.01,44.11,433904,0
+FTDR.US,D,20190710,000000,44.12,44.38,43.76,44.19,347658,0
+FTDR.US,D,20190711,000000,44.21,44.49,43.62,44,359208,0
+FTDR.US,D,20190712,000000,44.1,46.01,44.1,45.32,477952,0
+FTDR.US,D,20190715,000000,45.53,45.97,44.98,45.22,469161,0
+FTDR.US,D,20190716,000000,45.25,46.21,45,45.85,452302,0
+FTDR.US,D,20190717,000000,45.94,46.065,45.08,45.6,287724,0
+FTDR.US,D,20190718,000000,45.47,46.06,45.04,45.98,785644,0
+FTDR.US,D,20190719,000000,46,46.84,45.71,46.05,522255,0
+FTDR.US,D,20190722,000000,46.01,46.87,45.76,46.31,350288,0
+FTDR.US,D,20190723,000000,46.32,46.36,45.05,45.55,320843,0
+FTDR.US,D,20190724,000000,44.37,45.88,44.23,44.37,869353,0
+FTDR.US,D,20190725,000000,44.34,45.86,44.11,45.74,398962,0
+FTDR.US,D,20190726,000000,45.75,46.98,45.25,46.75,901420,0
+FTDR.US,D,20190729,000000,46.69,47.55,46.34,47.31,865096,0
+FTDR.US,D,20190730,000000,47.12,47.67,46.98,47.12,372792,0
+FTDR.US,D,20190731,000000,45.83,46.99,44.81,45.64,507338,0
+FTDR.US,D,20190801,000000,45.43,46.345,45,45.22,608153,0
+FTDR.US,D,20190802,000000,45.28,45.33,44.145,44.52,660299,0
+FTDR.US,D,20190805,000000,43.03,44,41.81,42.57,748901,0
+FTDR.US,D,20190806,000000,42.85,44.525,42.42,43.32,545335,0
+FTDR.US,D,20190807,000000,42.8,44.75,42.56,43.91,489393,0
+FTDR.US,D,20190808,000000,51.96,51.96,48.54,50.46,1779326,0
+FTDR.US,D,20190809,000000,50.53,51.33,48.6165,49.93,466731,0
+FTDR.US,D,20190812,000000,49.65,51.145,49.39,49.78,514040,0
+FTDR.US,D,20190813,000000,49.8,50.545,49.64,50.44,709885,0
+FTDR.US,D,20190814,000000,49.87,50.88,49.6653,49.92,902249,0
+FTDR.US,D,20190815,000000,50.19,50.56,49.01,49.19,539042,0
+FTDR.US,D,20190816,000000,49.6,50.515,49.53,50.35,528514,0
+FTDR.US,D,20190819,000000,51.25,51.58,50.195,50.77,489468,0
+FTDR.US,D,20190820,000000,50.81,51.64,50.69,50.95,327293,0
+FTDR.US,D,20190821,000000,51.55,52.19,51.07,51.57,616791,0
+FTDR.US,D,20190822,000000,51.79,52.03,51.11,51.73,245197,0
+FTDR.US,D,20190823,000000,51.47,51.69,50.205,50.6,407410,0
+FTDR.US,D,20190826,000000,50.81,51.81,49.34,49.8,587455,0
+FTDR.US,D,20190827,000000,49.95,50.54,49.31,49.55,562899,0
+FTDR.US,D,20190828,000000,49.45,50.23,48.53,49.99,511035,0
+FTDR.US,D,20190829,000000,50.24,51.31,50.18,50.91,439978,0
+FTDR.US,D,20190830,000000,51.16,51.49,50.61,51.34,270022,0
+FTDR.US,D,20190903,000000,50.91,51.54,50.02,50.33,364055,0
+FTDR.US,D,20190904,000000,50.8,51.86,50.62,51.51,688231,0
+FTDR.US,D,20190905,000000,51.91,52.99,51.62,52.62,701418,0
+FTDR.US,D,20190906,000000,52.85,53.295,50.54,50.89,622277,0
+FTDR.US,D,20190909,000000,51.2,51.36,49.69,50.08,496259,0
+FTDR.US,D,20190910,000000,49.97,49.97,48.07,48.65,1052085,0
+FTDR.US,D,20190911,000000,48.98,50.6,48.23,50.45,322849,0
+FTDR.US,D,20190912,000000,50.31,51.67,50.17,51.28,305914,0
+FTDR.US,D,20190913,000000,51.52,52.11,50.97,51.45,419567,0
+FTDR.US,D,20190916,000000,51.14,51.87,50.56,50.98,228519,0
+FTDR.US,D,20190917,000000,51,52.62,50.81,51.56,289307,0
+FTDR.US,D,20190918,000000,51.41,52.1622,51.01,51.46,178243,0
+FTDR.US,D,20190919,000000,51.41,52.79,51.41,52.19,356215,0
+FTDR.US,D,20190920,000000,52.28,52.73,51.8,52.11,476518,0
+FTDR.US,D,20190923,000000,52.11,52.5299,51.36,51.54,224366,0
+FTDR.US,D,20190924,000000,51.55,52.06,51.11,51.49,528102,0
+FTDR.US,D,20190925,000000,51.34,52.26,50.73,52.02,270800,0
+FTDR.US,D,20190926,000000,51.95,52.34,50.46,51.59,288101,0
+FTDR.US,D,20190927,000000,50.64,52.69,46.52,46.98,812012,0
+FTDR.US,D,20190930,000000,46.95,49.56,46.62,48.57,432028,0
+FTDR.US,D,20191001,000000,48.63,49.49,47.96,48.22,355265,0
+FTDR.US,D,20191002,000000,47.79,48.45,47.2,47.91,308308,0
+FTDR.US,D,20191003,000000,48,48.7,47.53,48.69,237807,0
+FTDR.US,D,20191004,000000,48.52,50.13,48.52,49.5,225851,0
+FTDR.US,D,20191007,000000,49.64,50.25,49.22,49.82,750426,0
+FTDR.US,D,20191008,000000,49.81,50.1,49.13,49.61,217314,0
+FTDR.US,D,20191009,000000,50.06,51.34,49.79,51.04,463186,0
+FTDR.US,D,20191010,000000,50.83,51.96,50.54,51.36,443268,0
+FTDR.US,D,20191011,000000,52.07,52.58,50.645,51.17,456044,0
+FTDR.US,D,20191014,000000,51.11,51.45,50.42,50.73,454140,0
+FTDR.US,D,20191015,000000,50.65,51.81,50.11,51.49,294818,0
+FTDR.US,D,20191016,000000,51.38,51.61,50.45,51.28,337276,0
+FTDR.US,D,20191017,000000,51.66,51.99,50.71,50.77,269932,0
+FTDR.US,D,20191018,000000,50.61,51.09,49.43,50.35,337838,0
+FTDR.US,D,20191021,000000,50.45,50.8,49.87,50.175,298168,0
+FTDR.US,D,20191022,000000,50.43,50.47,47.13,47.48,636217,0
+FTDR.US,D,20191023,000000,47.36,47.485,46.005,47.05,865091,0
+FTDR.US,D,20191024,000000,47.51,47.81,47,47.61,361221,0
+FTDR.US,D,20191025,000000,47.61,49.22,47.61,48.06,314436,0
+FTDR.US,D,20191028,000000,48.23,49.284,47.84,48.49,216440,0
+FTDR.US,D,20191029,000000,48,48.65,47.365,47.5,467141,0
+FTDR.US,D,20191030,000000,47.5,48,46.81,47.78,351260,0
+FTDR.US,D,20191031,000000,47.87,48.51,47.47,48.23,365389,0
+FTDR.US,D,20191101,000000,48.17,49.505,47.97,48.59,411536,0
+FTDR.US,D,20191104,000000,48.77,48.77,46.43,47.16,600530,0
+FTDR.US,D,20191105,000000,45.23,46.71,43.39,43.79,1093644,0
+FTDR.US,D,20191106,000000,43.5,44.83,42.26,44.64,1267768,0
+FTDR.US,D,20191107,000000,44.67,45.88,43.22,44.25,607661,0
+FTDR.US,D,20191108,000000,44.01,45.17,43.915,44.93,851423,0
+FTDR.US,D,20191111,000000,44.68,44.76,42.66,43.13,626922,0
+FTDR.US,D,20191112,000000,43.33,43.35,42.17,42.74,585183,0
+FTDR.US,D,20191113,000000,42.88,43.83,42.6104,43.15,637371,0
+FTDR.US,D,20191114,000000,43.11,43.61,42.6,43.48,305752,0
+FTDR.US,D,20191115,000000,43.66,44.31,43.5,44.24,397815,0
+FTDR.US,D,20191118,000000,44.41,44.92,44.26,44.38,428681,0
+FTDR.US,D,20191119,000000,44.38,45.75,44.38,45.64,650516,0
+FTDR.US,D,20191120,000000,45.4,46.21,45.2,45.65,1038319,0
+FTDR.US,D,20191121,000000,45.48,45.65,43.48,43.69,743700,0
+FTDR.US,D,20191122,000000,43.73,44.46,43.05,44.36,404749,0
+FTDR.US,D,20191125,000000,44.53,45.62,44.15,45.6,460961,0
+FTDR.US,D,20191126,000000,45.24,45.77,45.2323,45.65,326436,0
+FTDR.US,D,20191127,000000,45.8,45.93,45.44,45.62,436197,0
+FTDR.US,D,20191129,000000,45.75,46,44.95,45.26,232584,0
+FTDR.US,D,20191202,000000,45.11,45.25,43.59,44.58,441938,0
+FTDR.US,D,20191203,000000,44.03,44.9,43.94,44.85,474573,0
+FTDR.US,D,20191204,000000,44.86,45.51,44.48,45.1,355775,0
+FTDR.US,D,20191205,000000,45.34,45.99,44.82,45.32,790302,0
+FTDR.US,D,20191206,000000,45.57,46.245,44.73,45.97,1025286,0
+FTDR.US,D,20191209,000000,45.92,46.1625,43.47,43.61,754879,0
+FTDR.US,D,20191210,000000,43.56,45.7,43.09,45.43,1058455,0
+FTDR.US,D,20191211,000000,46.18,47.78,46.03,47.31,720412,0
+FTDR.US,D,20191212,000000,47.07,47.55,45.195,45.8,761640,0
+FTDR.US,D,20191213,000000,45.57,47.35,45.2973,47.14,602626,0
+FTDR.US,D,20191216,000000,47.22,47.53,45.45,45.61,456323,0
+FTDR.US,D,20191217,000000,45.74,45.96,44.75,45.62,377119,0
+FTDR.US,D,20191218,000000,45.51,45.735,44.6,45.26,406877,0
+FTDR.US,D,20191219,000000,45.42,46.28,45.05,46.03,492820,0
+FTDR.US,D,20191220,000000,46.41,47.42,45.85,47.06,788502,0
+FTDR.US,D,20191223,000000,47.15,47.35,46.54,47.07,368060,0
+FTDR.US,D,20191224,000000,46.86,47.6262,46.56,47.41,150341,0
+FTDR.US,D,20191226,000000,47.35,47.38,45.85,47,359838,0
+FTDR.US,D,20191227,000000,47.18,47.72,46.74,47.25,254787,0
+FTDR.US,D,20191230,000000,47.28,48.595,45.91,46.93,174104,0
+FTDR.US,D,20191231,000000,46.6,47.59,46.6,47.42,299965,0
+FTDR.US,D,20200102,000000,47.4,47.92,46.58,47.37,347333,0
+FTDR.US,D,20200103,000000,46.85,47.6,46.59,47.33,240201,0
+FTDR.US,D,20200106,000000,47.11,48.44,46.48,48.37,271323,0
+FTDR.US,D,20200107,000000,48.54,48.84,47.4,47.45,370088,0
+FTDR.US,D,20200108,000000,47.57,48.045,47.14,47.32,353434,0
+FTDR.US,D,20200109,000000,47.65,47.87,46.97,47.08,323945,0
+FTDR.US,D,20200110,000000,47.3,47.475,46.59,46.74,475436,0
+FTDR.US,D,20200113,000000,46.97,47.35,46.34,47,482963,0
+FTDR.US,D,20200114,000000,47,47.78,46.5,47.7,404272,0
+FTDR.US,D,20200115,000000,47.8,49.14,47.54,47.82,303381,0
+FTDR.US,D,20200116,000000,47.84,48.36,47.6,48.3,257383,0
+FTDR.US,D,20200117,000000,48.3,48.31,47.88,48.09,190758,0
+FTDR.US,D,20200121,000000,48,48.29,47.805,48.09,218808,0
+FTDR.US,D,20200122,000000,48.23,48.35,45.84,46.07,467618,0
+FTDR.US,D,20200123,000000,45.83,46.22,45.09,45.29,550560,0
+FTDR.US,D,20200124,000000,45.44,45.61,44.226,44.71,486086,0
+FTDR.US,D,20200127,000000,43.6,45.09,43.57,44.07,406222,0
+FTDR.US,D,20200128,000000,44.22,44.65,43.74,44.01,365297,0
+FTDR.US,D,20200129,000000,44.08,44.2,43.17,43.35,413231,0
+FTDR.US,D,20200130,000000,43.02,43.61,42.7,43.55,382565,0
+FTDR.US,D,20200131,000000,43.43,43.72,42.01,42.58,409672,0
+FTDR.US,D,20200203,000000,42.82,43.32,42.675,43.255,470207,0
+FTDR.US,D,20200204,000000,43.67,44.25,43.33,43.57,569098,0
+FTDR.US,D,20200205,000000,43.97,44.27,42.495,43.14,580981,0
+FTDR.US,D,20200206,000000,43.23,43.77,42.99,43.03,395191,0
+FTDR.US,D,20200207,000000,42.67,43.3,42.12,42.35,336926,0
+FTDR.US,D,20200210,000000,42.13,43.09,42.02,43,424038,0
+FTDR.US,D,20200211,000000,43.15,44.46,42.9,43.16,351789,0
+FTDR.US,D,20200212,000000,43.24,44.31,42.77,43.995,604287,0
+FTDR.US,D,20200213,000000,43.86,44.23,43.185,43.79,507138,0
+FTDR.US,D,20200214,000000,43.9,44,42.79,43.77,641597,0
+FTDR.US,D,20200218,000000,43.6,45.11,43.3925,44.97,856858,0
+FTDR.US,D,20200219,000000,45.2,45.765,44.545,45.57,815375,0
+FTDR.US,D,20200220,000000,45.64,46.73,45.63,46.53,444618,0
+FTDR.US,D,20200221,000000,46.51,46.95,45.73,46.7,490062,0
+FTDR.US,D,20200224,000000,45.29,46.13,44.65,45.58,531934,0
+FTDR.US,D,20200225,000000,45.66,45.92,44.2,44.5,761557,0
+FTDR.US,D,20200226,000000,44.06,48.16,44.06,45.81,1274025,0
+FTDR.US,D,20200227,000000,45.705,45.86,43.1901,43.55,942788,0
+FTDR.US,D,20200228,000000,42.52,44.04,41.23,42.4,976752,0
+FTDR.US,D,20200302,000000,42.57,45.02,42.27,44.92,581002,0
+FTDR.US,D,20200303,000000,45.1,46.36,43.8826,44.78,530414,0
+FTDR.US,D,20200304,000000,45.45,46.07,44.5,45.79,563434,0
+FTDR.US,D,20200305,000000,44.81,45.34,42.625,43.06,521882,0
+FTDR.US,D,20200306,000000,41.59,43.36,41.1,43.31,482661,0
+FTDR.US,D,20200309,000000,39.93,41.45,38.54,38.97,746531,0
+FTDR.US,D,20200310,000000,39.91,40.14,38.085,40.05,1046028,0
+FTDR.US,D,20200311,000000,39.13,40.83,36.8,37.72,571397,0
+FTDR.US,D,20200312,000000,35.01,37.93,34.25,36.54,3088780,0
+FTDR.US,D,20200313,000000,37.8,39.69,35.73,37.2,1135800,0
+FTDR.US,D,20200316,000000,34.95,38.16,33.2,36.6,1231727,0
+FTDR.US,D,20200317,000000,37.16,38.04,34.51,35.02,1404231,0
+FTDR.US,D,20200318,000000,33.2,34.32,31.42,33.31,728042,0
+FTDR.US,D,20200319,000000,33.08,38.06,31.11,34.92,879835,0
+FTDR.US,D,20200320,000000,34.94,41.15,33.19,33.76,1066583,0
+FTDR.US,D,20200323,000000,34.35,34.38,30.87,31.9,446040,0
+FTDR.US,D,20200324,000000,32.99,35.61,32.38,34.39,581807,0
+FTDR.US,D,20200325,000000,34.51,36.32,33.17,35,949389,0
+FTDR.US,D,20200326,000000,34.59,36.565,34.59,35.49,902444,0
+FTDR.US,D,20200327,000000,34.8,36.3,34.54,35.56,402763,0
+FTDR.US,D,20200330,000000,36.05,36.5,33.92,35.38,777042,0
+FTDR.US,D,20200331,000000,35.15,37.28,34.23,34.78,824496,0
+FTDR.US,D,20200401,000000,33.86,34.98,32.32,32.75,641710,0
+FTDR.US,D,20200402,000000,32.57,33.3698,31.59,32.24,1024003,0
+FTDR.US,D,20200403,000000,32.15,33.73,30.06,30.5,898177,0
+FTDR.US,D,20200406,000000,30.94,32.9508,30.94,31.91,1599046,0
+FTDR.US,D,20200407,000000,32.69,34.8025,31.99,32.28,1238987,0
+FTDR.US,D,20200408,000000,32.81,34.75,32.32,34.37,883967,0
+FTDR.US,D,20200409,000000,34.89,36.37,34.005,36.18,842947,0
+FTDR.US,D,20200413,000000,36.05,36.61,35.23,35.86,946505,0
+FTDR.US,D,20200414,000000,36.64,37.51,36.24,37.11,524782,0
+FTDR.US,D,20200415,000000,36.4,37,34.52,34.72,777218,0
+FTDR.US,D,20200416,000000,34.67,35.11,33.13,33.64,1305153,0
+FTDR.US,D,20200417,000000,34.6,35.89,33.536,35.54,497009,0
+FTDR.US,D,20200420,000000,35.15,36.3,34.14,35.01,546513,0
+FTDR.US,D,20200421,000000,34.76,35.345,33.715,34.81,377524,0
+FTDR.US,D,20200422,000000,35.06,35.97,34.47,35.34,334433,0
+FTDR.US,D,20200423,000000,35.9,36.7,34.91,35.94,500025,0
+FTDR.US,D,20200424,000000,35.93,36.13,35.45,35.845,514322,0
+FTDR.US,D,20200427,000000,36.36,37.69,36.04,37.43,399305,0
+FTDR.US,D,20200428,000000,38.07,38.28,36.33,37.48,349165,0
+FTDR.US,D,20200429,000000,38.22,39.46,37.725,39,408603,0
+FTDR.US,D,20200430,000000,39.36,39.36,37.51,38.71,409722,0
+FTDR.US,D,20200501,000000,38.22,38.49,37.37,37.78,314262,0
+FTDR.US,D,20200504,000000,37.18,38.54,37.09,38.49,481916,0
+FTDR.US,D,20200505,000000,37.82,40.04,37.81,39.67,549760,0
+FTDR.US,D,20200506,000000,38.49,42.73,38.49,40.56,798925,0
+FTDR.US,D,20200507,000000,42.29,42.98,40.8844,41.84,602460,0
+FTDR.US,D,20200508,000000,42.46,42.8,41.53,42.23,363119,0
+FTDR.US,D,20200511,000000,41.93,42.87,41.19,42.12,1413242,0
+FTDR.US,D,20200512,000000,42.39,43,41.39,42.16,617808,0
+FTDR.US,D,20200513,000000,42,42.67,40.69,41.32,437545,0
+FTDR.US,D,20200514,000000,40.56,41.73,39.7,41.65,376909,0
+FTDR.US,D,20200515,000000,41.27,42.56,41.27,42.34,331308,0
+FTDR.US,D,20200518,000000,42.99,44.2215,42.195,43.22,545745,0
+FTDR.US,D,20200519,000000,43.33,43.79,42.87,43.08,625464,0
+FTDR.US,D,20200520,000000,43.93,44.28,43.195,43.71,1257613,0
+FTDR.US,D,20200521,000000,44.09,44.49,43.52,43.59,346375,0
+FTDR.US,D,20200522,000000,43.45,43.74,42.89,43.31,1326669,0
+FTDR.US,D,20200526,000000,45,45.24,44.19,44.61,505049,0
+FTDR.US,D,20200527,000000,45.14,45.24,43.73,44.68,885269,0
+FTDR.US,D,20200528,000000,45.03,46.41,44.185,45.76,477083,0
+FTDR.US,D,20200529,000000,45.48,45.8,44.31,45.65,1276168,0
+FTDR.US,D,20200601,000000,45.98,46.68,45.3,46.32,330478,0
+FTDR.US,D,20200602,000000,46.53,46.9,45.83,45.95,493704,0
+FTDR.US,D,20200603,000000,46.14,46.67,45.41,45.62,591735,0
+FTDR.US,D,20200604,000000,45.52,45.795,43.07,43.32,728710,0
+FTDR.US,D,20200605,000000,44.17,45.63,43.804,44.63,581867,0
+FTDR.US,D,20200608,000000,44.9,45.73,44.25,45.14,315872,0
+FTDR.US,D,20200609,000000,44.62,45.7,44.26,45.29,286196,0
+FTDR.US,D,20200610,000000,45.94,46.2039,44.55,44.88,443090,0
+FTDR.US,D,20200611,000000,44.14,44.24,42.28,42.42,417825,0
+FTDR.US,D,20200612,000000,43.25,44.25,42.76,43.83,404773,0
+FTDR.US,D,20200615,000000,42.88,44.73,42.43,44.47,1085293,0
+FTDR.US,D,20200616,000000,45.79,46.48,45.26,45.75,501199,0
+FTDR.US,D,20200617,000000,46,46.33,45.35,45.56,539985,0
+FTDR.US,D,20200618,000000,45.2,46.29,44.93,45.3,367446,0
+FTDR.US,D,20200619,000000,45.68,46.06,44.3,44.58,498006,0
+FTDR.US,D,20200622,000000,44.42,44.555,43.68,43.91,320760,0
+FTDR.US,D,20200623,000000,44.2,45.33,43.73,45.07,559350,0
+FTDR.US,D,20200624,000000,44.81,45.15,43.9901,44.95,616137,0
+FTDR.US,D,20200625,000000,44.76,45.12,44.41,45.06,366465,0
+FTDR.US,D,20200626,000000,44.73,45.125,44.19,44.52,799481,0
+FTDR.US,D,20200629,000000,44.78,45.175,44.05,45.07,307591,0
+FTDR.US,D,20200630,000000,44.82,45.275,44.16,44.33,486687,0
+FTDR.US,D,20200701,000000,44.59,45.11,43.33,43.88,1522025,0
+FTDR.US,D,20200702,000000,44.41,44.68,42.63,42.89,421038,0
+FTDR.US,D,20200706,000000,43.35,43.86,42.79,42.99,632944,0
+FTDR.US,D,20200707,000000,42.66,43.34,42.01,42.11,477112,0
+FTDR.US,D,20200708,000000,42.61,43.685,42.01,43.01,715393,0
+FTDR.US,D,20200709,000000,43.29,44.28,42.85,44.24,813098,0
+FTDR.US,D,20200710,000000,44.33,46.1,44.01,46.01,743058,0
+FTDR.US,D,20200713,000000,46.33,46.81,44.42,44.59,573311,0
+FTDR.US,D,20200714,000000,44.38,45.06,43.8808,44.97,821629,0
+FTDR.US,D,20200715,000000,45.42,46.285,45.34,45.51,330159,0
+FTDR.US,D,20200716,000000,45.46,46.02,44.895,44.98,313501,0
+FTDR.US,D,20200717,000000,45.13,45.95,44.595,45.65,459244,0
+FTDR.US,D,20200720,000000,45.89,46.02,45.16,45.5,530369,0
+FTDR.US,D,20200721,000000,46,46.8299,44.65,44.82,270749,0
+FTDR.US,D,20200722,000000,44.83,45.19,44.58,45.02,283175,0
+FTDR.US,D,20200723,000000,45.08,45.6,43.78,43.99,360543,0
+FTDR.US,D,20200724,000000,43.89,44.44,41.82,42,993698,0
+FTDR.US,D,20200727,000000,42.02,42.85,41.51,42.21,382548,0
+FTDR.US,D,20200728,000000,42.36,42.91,41.61,41.67,257993,0
+FTDR.US,D,20200729,000000,41.94,42.503,40.88,41.04,867310,0
+FTDR.US,D,20200730,000000,40.76,41.23,39.86,40.7,550488,0
+FTDR.US,D,20200731,000000,40.93,42.365,40.54,41.995,816647,0
+FTDR.US,D,20200803,000000,42,43.11,41.48,42.5,816742,0
+FTDR.US,D,20200804,000000,42.64,43.4,42.13,42.245,545706,0
+FTDR.US,D,20200805,000000,41.87,42.41,40.7,40.74,758468,0
+FTDR.US,D,20200806,000000,41.52,45.33,40.82,45.22,1314797,0
+FTDR.US,D,20200807,000000,44.77,45.38,43.09,44.19,622549,0
+FTDR.US,D,20200810,000000,44.45,45.13,43.7,43.85,1000226,0
+FTDR.US,D,20200811,000000,44.01,45.41,43.89,45.22,468736,0
+FTDR.US,D,20200812,000000,45.62,45.97,43.74,43.98,589830,0
+FTDR.US,D,20200813,000000,43.81,44.315,42.44,42.75,566249,0
+FTDR.US,D,20200814,000000,42,42.81,41.91,42.79,342505,0
+FTDR.US,D,20200817,000000,42.83,43.99,42.3251,43.28,617810,0
+FTDR.US,D,20200818,000000,43.25,43.935,42.44,42.62,303208,0
+FTDR.US,D,20200819,000000,42.88,43.32,42.1091,42.79,607151,0
+FTDR.US,D,20200820,000000,42.56,42.77,41.4,41.54,312913,0
+FTDR.US,D,20200821,000000,41.52,41.61,40.38,40.48,388918,0
+FTDR.US,D,20200824,000000,41.62,41.68,40.215,41.53,462244,0
+FTDR.US,D,20200825,000000,41.59,41.7,40.8,41.52,424740,0
+FTDR.US,D,20200826,000000,41.6,41.65,41,41.17,253987,0
+FTDR.US,D,20200827,000000,41.44,42.09,41.11,41.98,446408,0
+FTDR.US,D,20200828,000000,42.09,43.37,41.85,42.96,549533,0
+FTDR.US,D,20200831,000000,42.85,43.975,42.56,43.57,809254,0
+FTDR.US,D,20200901,000000,43.33,44.69,42.74,44.66,482722,0
+FTDR.US,D,20200902,000000,44.83,45.91,44.76,45.53,640295,0
+FTDR.US,D,20200903,000000,46.16,46.16,44.16,44.53,622335,0
+FTDR.US,D,20200904,000000,44.62,45.01,42.12,42.29,582167,0
+FTDR.US,D,20200908,000000,41.72,42.58,40.84,41,490173,0
+FTDR.US,D,20200909,000000,41.4,42.21,41.08,41.3,490067,0
+FTDR.US,D,20200910,000000,41.31,41.97,40.61,40.72,663052,0
+FTDR.US,D,20200911,000000,40.84,41.25,40.61,41,781973,0
+FTDR.US,D,20200914,000000,41.23,42.955,40.86,42.71,473579,0
+FTDR.US,D,20200915,000000,42.61,42.98,41.055,42.62,736382,0
+FTDR.US,D,20200916,000000,42.7,43.43,42.39,43.03,677913,0
+FTDR.US,D,20200917,000000,42.78,42.78,41.605,41.93,636111,0
+FTDR.US,D,20200918,000000,41.84,42.27,41.04,41.9,1081683,0
+FTDR.US,D,20200921,000000,41.27,42.53,40.75,42.46,546721,0
+FTDR.US,D,20200922,000000,42.71,42.8,41.16,41.91,391394,0
+FTDR.US,D,20200923,000000,42.04,42.29,40.003,40.53,498862,0
+FTDR.US,D,20200924,000000,40.41,40.41,39.42,39.46,567919,0
+FTDR.US,D,20200925,000000,39.46,41.5,39.295,39.57,368805,0
+FTDR.US,D,20200928,000000,40.18,40.22,39.6,39.62,368412,0
+FTDR.US,D,20200929,000000,39.79,41.27,39.015,39.08,713496,0
+FTDR.US,D,20200930,000000,38.5,39.3,38.46,38.91,1646217,0
+FTDR.US,D,20201001,000000,38.64,41.08,38.64,41.05,1151002,0
+FTDR.US,D,20201002,000000,40.59,41.68,39.38,41.36,414375,0
+FTDR.US,D,20201005,000000,41.52,42.1,41.05,41.59,330089,0
+FTDR.US,D,20201006,000000,41.6,42.45,41.32,41.64,308663,0
+FTDR.US,D,20201007,000000,42.05,42.44,40.635,41.24,424959,0
+FTDR.US,D,20201008,000000,41.67,42.33,41.075,41.9,561415,0
+FTDR.US,D,20201009,000000,42.04,42.22,41.275,42.13,141212,0
+FTDR.US,D,20201012,000000,42.12,42.88,41.705,42.28,349256,0
+FTDR.US,D,20201013,000000,42.34,43.01,42.1487,42.44,406463,0
+FTDR.US,D,20201014,000000,42.33,43.15,41.75,42.42,251793,0
+FTDR.US,D,20201015,000000,42.07,42.69,41.16,42.5,153347,0
+FTDR.US,D,20201016,000000,42.3,42.9,42.04,42.06,281120,0
+FTDR.US,D,20201019,000000,42.41,42.66,40.84,41.1,326894,0
+FTDR.US,D,20201020,000000,41.55,42.26,40.94,41.4,658204,0
+FTDR.US,D,20201021,000000,41.5,41.99,41.205,41.84,384306,0
+FTDR.US,D,20201022,000000,41.66,41.94,40.575,41.3,652641,0
+FTDR.US,D,20201023,000000,41.2,42.04,40.74,41.26,481467,0
+FTDR.US,D,20201026,000000,40.82,41.86,40.635,41.5,607288,0
+FTDR.US,D,20201027,000000,41.57,41.94,40.79,41,729490,0
+FTDR.US,D,20201028,000000,40.2,40.65,39.3,39.94,511657,0
+FTDR.US,D,20201029,000000,39.93,40.09,38.77,39.27,647545,0
+FTDR.US,D,20201030,000000,39.26,40,38.87,39.62,524622,0
+FTDR.US,D,20201102,000000,39.98,42.3,39.98,42.3,571714,0
+FTDR.US,D,20201103,000000,42.51,44.22,42.21,44,858989,0
+FTDR.US,D,20201104,000000,44.39,45.67,44.155,44.55,662565,0
+FTDR.US,D,20201105,000000,43.71,46.18,43.12,45.76,870467,0
+FTDR.US,D,20201106,000000,45.26,46.38,44.17,45.92,791326,0
+FTDR.US,D,20201109,000000,48.09,49.47,47.36,47.98,879143,0
+FTDR.US,D,20201110,000000,48.05,49.07,47.175,48.41,587835,0
+FTDR.US,D,20201111,000000,48.54,48.7,46.27,46.38,524982,0
+FTDR.US,D,20201112,000000,46.36,47.265,45.74,46.15,319403,0
+FTDR.US,D,20201113,000000,46.71,47.56,46.16,46.39,329835,0
+FTDR.US,D,20201116,000000,47.06,47.99,46.63,47.08,695304,0
+FTDR.US,D,20201117,000000,47,47.55,46.33,47.08,893374,0
+FTDR.US,D,20201118,000000,47.33,47.33,45.87,45.94,349641,0
+FTDR.US,D,20201119,000000,46.12,46.73,45.53,46.03,516224,0
+FTDR.US,D,20201120,000000,46,46.32,45.46,46.21,571811,0
+FTDR.US,D,20201123,000000,46.78,46.84,45.73,46.14,585780,0
+FTDR.US,D,20201124,000000,46.4,46.85,45.7,45.93,384565,0
+FTDR.US,D,20201125,000000,46.35,47.35,45.145,46.71,425182,0
+FTDR.US,D,20201127,000000,46.99,47.99,46.97,47.59,157534,0
+FTDR.US,D,20201130,000000,47.3,47.82,46.13,47.34,537727,0
+FTDR.US,D,20201201,000000,47.33,47.87,46.57,47.32,567472,0
+FTDR.US,D,20201202,000000,47.16,47.99,46.49,47.43,571378,0
+FTDR.US,D,20201203,000000,47.59,48.1,46.87,47.58,265587,0
+FTDR.US,D,20201204,000000,47.88,48.59,47.585,48.02,414885,0
+FTDR.US,D,20201207,000000,48.09,48.47,45.791,48.24,411989,0
+FTDR.US,D,20201208,000000,47.79,49.07,47.59,48.79,310392,0
+FTDR.US,D,20201209,000000,49.24,50.34,48.9,50.14,445149,0
+FTDR.US,D,20201210,000000,49.75,50.6,49.615,50.57,172655,0
+FTDR.US,D,20201211,000000,50.6,51.08,49.26,49.97,463856,0
+FTDR.US,D,20201214,000000,50.51,50.885,49.465,49.55,284397,0
+FTDR.US,D,20201215,000000,49.57,50.18,49.25,49.98,263755,0
+FTDR.US,D,20201216,000000,50.43,50.49,49.62,50.14,289086,0
+FTDR.US,D,20201217,000000,50.36,50.86,49.92,50.72,358777,0
+FTDR.US,D,20201218,000000,50.95,51.67,49.79,50.99,565179,0
+FTDR.US,D,20201221,000000,49.97,50.74,49.675,50.04,278155,0
+FTDR.US,D,20201222,000000,49.99,50.61,49.12,50.28,153249,0
+FTDR.US,D,20201223,000000,50.17,50.7,50.17,50.44,149051,0
+FTDR.US,D,20201224,000000,50.49,50.78,50.04,50.55,62832,0
+FTDR.US,D,20201228,000000,50.48,51.155,50.04,50.18,188460,0
+FTDR.US,D,20201229,000000,50.11,50.505,49.08,49.32,185040,0
+FTDR.US,D,20201230,000000,49.28,50.66,49.28,49.8,199638,0
+FTDR.US,D,20201231,000000,49.76,50.79,49.36,50.21,334773,0
+FTDR.US,D,20210104,000000,50,50,48.12,49.58,499645,0
+FTDR.US,D,20210105,000000,49.58,50.53,49.21,50.48,197853,0
+FTDR.US,D,20210106,000000,50.44,52.74,50.27,51.96,830414,0
+FTDR.US,D,20210107,000000,51.94,52.1,51.22,51.93,362537,0
+FTDR.US,D,20210108,000000,51.78,52.49,51.6,52.1,385505,0
+FTDR.US,D,20210111,000000,51.64,52.55,51.635,52.22,539839,0
+FTDR.US,D,20210112,000000,52.58,53.43,52.2,53.33,322662,0
+FTDR.US,D,20210113,000000,53.53,54.9754,52.93,53.92,331192,0
+FTDR.US,D,20210114,000000,54.21,54.59,53.25,53.35,527081,0
+FTDR.US,D,20210115,000000,53.27,54.74,52.76,53.88,360661,0
+FTDR.US,D,20210119,000000,53.84,54.3,53.3,53.97,371727,0
+FTDR.US,D,20210120,000000,54,55.56,53.55,55.18,455526,0
+FTDR.US,D,20210121,000000,55.65,56,55.01,55.47,378145,0
+FTDR.US,D,20210122,000000,55.3,56.13,55.26,56.03,367019,0
+FTDR.US,D,20210125,000000,56.14,58.27,55.05,55.98,903153,0
+FTDR.US,D,20210126,000000,56.22,57.12,55.37,57,765945,0
+FTDR.US,D,20210127,000000,56.63,56.63,54.4,54.84,1309369,0
+FTDR.US,D,20210128,000000,54.66,57.16,53.99,56.44,708437,0
+FTDR.US,D,20210129,000000,56.13,57.25,54.845,55.04,544854,0
+FTDR.US,D,20210201,000000,55.51,56.78,54.7,54.71,557280,0
+FTDR.US,D,20210202,000000,55.09,55.61,54.21,55.05,383629,0
+FTDR.US,D,20210203,000000,55.23,55.39,53.86,53.87,316824,0
+FTDR.US,D,20210204,000000,54.76,54.76,53.66,53.85,386432,0
+FTDR.US,D,20210205,000000,54.06,54.8,53.34,54.51,306078,0
+FTDR.US,D,20210208,000000,54.8,55.53,53.97,55.53,336808,0
+FTDR.US,D,20210209,000000,55.67,56.73,55.35,56.18,266414,0
+FTDR.US,D,20210210,000000,56.52,56.94,55.84,56.1,381180,0
+FTDR.US,D,20210211,000000,56.36,57.06,55.84,57,321692,0
+FTDR.US,D,20210212,000000,57.49,58.94,57.36,58.16,523757,0
+FTDR.US,D,20210216,000000,58.12,58.77,56.39,56.56,542549,0
+FTDR.US,D,20210217,000000,57.25,57.25,55.565,56.37,294088,0
+FTDR.US,D,20210218,000000,56,57.22,55.27,56.11,599470,0
+FTDR.US,D,20210219,000000,55.86,57.84,53.32,55.64,1102792,0
+FTDR.US,D,20210222,000000,55.77,55.77,54.295,54.8,633030,0
+FTDR.US,D,20210223,000000,54.17,54.17,52.89,54.17,621008,0
+FTDR.US,D,20210224,000000,54.69,54.775,53.84,54,269544,0
+FTDR.US,D,20210225,000000,54.2,54.595,52.0402,52.11,323292,0
+FTDR.US,D,20210226,000000,52.29,55.28,52.035,52.37,527405,0
+FTDR.US,D,20210301,000000,53.04,53.88,52.43,53.66,451767,0
+FTDR.US,D,20210302,000000,53.44,53.84,52.48,52.7,273830,0
+FTDR.US,D,20210303,000000,53.29,53.58,52.58,53.16,386526,0
+FTDR.US,D,20210304,000000,53.41,55.63,51.58,52.42,555050,0
+FTDR.US,D,20210305,000000,52.49,54.1,51.49,53.77,322696,0
+FTDR.US,D,20210308,000000,53.99,55.07,53.48,54.31,258895,0
+FTDR.US,D,20210309,000000,55,55.43,54.155,54.77,234450,0
+FTDR.US,D,20210310,000000,54.96,55.7725,54.52,55.4,227838,0
+FTDR.US,D,20210311,000000,55.6,55.92,54.86,55.38,185943,0
+FTDR.US,D,20210312,000000,55.18,56.27,55.05,55.75,157726,0
+FTDR.US,D,20210315,000000,55.97,55.97,54.86,55.38,145323,0
+FTDR.US,D,20210316,000000,55.48,56.85,54.11,56.43,288658,0
+FTDR.US,D,20210317,000000,56.11,57.03,55.76,56.95,236548,0
+FTDR.US,D,20210318,000000,56.52,57.1,55.955,56.67,352822,0
+FTDR.US,D,20210319,000000,56.35,56.51,55.47,56.27,496143,0
+FTDR.US,D,20210322,000000,56.54,57.1,55.955,56.28,232961,0
+FTDR.US,D,20210323,000000,56.02,56.2899,54.565,54.79,197150,0
+FTDR.US,D,20210324,000000,54.87,55.89,54.06,54.11,320630,0
+FTDR.US,D,20210325,000000,54.14,54.715,53.24,54.45,171824,0
+FTDR.US,D,20210326,000000,54.53,55.16,53.46,54.81,194771,0
+FTDR.US,D,20210329,000000,54.64,54.79,52.52,52.72,256552,0
+FTDR.US,D,20210330,000000,52.81,54.62,52.46,54.25,244956,0
+FTDR.US,D,20210331,000000,53.97,54.787,53.15,53.75,374266,0
+FTDR.US,D,20210401,000000,53.74,55.2,53,55.2,455097,0
+FTDR.US,D,20210405,000000,55.99,56.015,53.74,54.07,247654,0
+FTDR.US,D,20210406,000000,53.97,55.12,53.335,54.81,484956,0
+FTDR.US,D,20210407,000000,54.76,55.03,53.93,54.19,269867,0
+FTDR.US,D,20210408,000000,54.13,55.035,53.9,54.66,269633,0
+FTDR.US,D,20210409,000000,54.94,54.95,54.34,54.6,159823,0
+FTDR.US,D,20210412,000000,54.69,55.62,53.93,55.37,265025,0
+FTDR.US,D,20210413,000000,55.05,55.435,53.415,55.04,187026,0
+FTDR.US,D,20210414,000000,54.68,55.96,54.68,55.78,178286,0
+FTDR.US,D,20210415,000000,55.8,55.995,54,55.37,185384,0
+FTDR.US,D,20210416,000000,55.72,56.94,54.45,56.75,209658,0
+FTDR.US,D,20210419,000000,57.36,57.36,56.1,57.22,340611,0
+FTDR.US,D,20210420,000000,57.25,57.51,55.59,55.81,299265,0
+FTDR.US,D,20210421,000000,55.88,56.53,55.1275,55.99,221932,0
+FTDR.US,D,20210422,000000,55.98,57.47,54.26,54.53,361474,0
+FTDR.US,D,20210423,000000,55,57.3,54.491,55.05,230884,0
+FTDR.US,D,20210426,000000,55.6,56.5277,54.64,54.91,269857,0
+FTDR.US,D,20210427,000000,54.71,56.015,53.25,53.46,433150,0
+FTDR.US,D,20210428,000000,53.99,54.35,53.07,53.53,228971,0
+FTDR.US,D,20210429,000000,53.61,53.91,53.05,53.6,190658,0
+FTDR.US,D,20210430,000000,54.18,54.47,53.3,53.53,238662,0
+FTDR.US,D,20210503,000000,53.66,54.25,53.41,53.5,215092,0
+FTDR.US,D,20210504,000000,53.35,54.145,51.85,51.86,356915,0
+FTDR.US,D,20210505,000000,52.01,52.195,51.37,51.65,265182,0
+FTDR.US,D,20210506,000000,51.72,51.92,50.79,50.95,339757,0
+FTDR.US,D,20210507,000000,50.96,53.355,50.86,52.67,410254,0
+FTDR.US,D,20210510,000000,52.83,53.7,52.48,53.42,369545,0
+FTDR.US,D,20210511,000000,52.46,53.05,51.845,52.5,271189,0
+FTDR.US,D,20210512,000000,52,52.52,51.075,51.46,356900,0
+FTDR.US,D,20210513,000000,51.82,52.7087,51.52,52.04,246920,0
+FTDR.US,D,20210514,000000,52.38,52.465,51.65,51.71,199571,0
+FTDR.US,D,20210517,000000,51.49,51.84,50.91,50.99,242114,0
+FTDR.US,D,20210518,000000,50.96,51.98,50.63,51.43,341016,0
+FTDR.US,D,20210519,000000,50.73,53.14,50.73,52.33,329433,0
+FTDR.US,D,20210520,000000,51.95,52.6,51.79,52.37,284529,0
+FTDR.US,D,20210521,000000,52.76,53.39,52.54,52.94,219441,0
+FTDR.US,D,20210524,000000,52.76,53.33,52.5,53.03,278134,0
+FTDR.US,D,20210525,000000,53.16,53.47,52.72,52.99,261535,0
+FTDR.US,D,20210526,000000,52.99,53.75,52.15,52.68,443038,0
+FTDR.US,D,20210527,000000,52.72,53.355,52.63,53,388762,0
+FTDR.US,D,20210528,000000,52.95,53.75,52.74,53.7,332433,0
+FTDR.US,D,20210601,000000,53.99,54.57,53.18,53.69,369701,0
+FTDR.US,D,20210602,000000,53.77,53.99,52.92,53.16,337364,0
+FTDR.US,D,20210603,000000,52.9,53.64,51.35,51.6,290462,0
+FTDR.US,D,20210604,000000,51.55,52.535,51.23,52.17,284519,0
+FTDR.US,D,20210607,000000,52.1,52.79,51.825,52.56,272936,0
+FTDR.US,D,20210608,000000,52.52,52.52,51.55,51.74,257173,0
+FTDR.US,D,20210609,000000,51.68,52.13,51.165,51.32,213446,0
+FTDR.US,D,20210610,000000,51.68,51.68,50.7102,51.04,223659,0
+FTDR.US,D,20210611,000000,51.13,52.08,51.01,51.83,218541,0
+FTDR.US,D,20210614,000000,51.83,51.9097,50.73,50.81,199380,0
+FTDR.US,D,20210615,000000,50.91,50.91,49.86,50.32,211704,0
+FTDR.US,D,20210616,000000,50.39,50.65,49.55,50.06,222887,0
+FTDR.US,D,20210617,000000,50,50.845,49.31,49.95,333193,0
+FTDR.US,D,20210618,000000,49.59,50.5726,49.5,50.15,516819,0
+FTDR.US,D,20210621,000000,50.51,50.73,50.01,50.34,191687,0
+FTDR.US,D,20210622,000000,50.41,50.6,49.71,50.12,192762,0
+FTDR.US,D,20210623,000000,50.11,50.48,49.19,49.72,425578,0
+FTDR.US,D,20210624,000000,49.89,50.72,49.44,49.55,268793,0
+FTDR.US,D,20210625,000000,49.73,50.32,49.57,50.14,1649110,0
+FTDR.US,D,20210628,000000,49.96,51.09,49.67,50.92,277651,0
+FTDR.US,D,20210629,000000,50.86,51.36,49.43,49.91,380054,0
+FTDR.US,D,20210630,000000,50.16,50.165,49.08,49.82,427489,0
+FTDR.US,D,20210701,000000,50.11,50.11,49.34,49.78,641045,0
+FTDR.US,D,20210702,000000,49.78,50.02,49.5,49.87,414277,0
+FTDR.US,D,20210706,000000,49.91,50,48.59,49.18,661515,0
+FTDR.US,D,20210707,000000,49.46,49.76,48.35,48.83,243291,0
+FTDR.US,D,20210708,000000,48.49,49.07,47.89,48.49,351620,0
+FTDR.US,D,20210709,000000,48.69,49.51,48.61,49.4,251673,0
+FTDR.US,D,20210712,000000,49.13,49.515,48.85,49.3,243098,0
+FTDR.US,D,20210713,000000,49.22,49.38,48.65,48.75,295711,0
+FTDR.US,D,20210714,000000,48.89,49.09,48.37,48.96,225941,0
+FTDR.US,D,20210715,000000,48.79,48.9738,47.46,47.58,309114,0
+FTDR.US,D,20210716,000000,48.12,48.12,46.325,46.41,333101,0
+FTDR.US,D,20210719,000000,45.99,46.765,45.42,46.5,300728,0
+FTDR.US,D,20210720,000000,46.56,48.39,46.34,48.1,426252,0
+FTDR.US,D,20210721,000000,48.32,48.88,48.09,48.85,350605,0
+FTDR.US,D,20210722,000000,48.6,49.185,48.49,48.85,356894,0
+FTDR.US,D,20210723,000000,49.13,49.4,48.88,49.11,170748,0
+FTDR.US,D,20210726,000000,49.15,49.5,48.81,49.29,229717,0
+FTDR.US,D,20210727,000000,49.14,49.38,48.59,49.11,366296,0
+FTDR.US,D,20210728,000000,49.08,50.24,49.04,49.78,404481,0
+FTDR.US,D,20210729,000000,50.03,50.14,49.08,49.19,284518,0
+FTDR.US,D,20210730,000000,48.94,49.32,48.89,48.94,165698,0
+FTDR.US,D,20210802,000000,49.17,51.09,48.75,50.4,454395,0
+FTDR.US,D,20210803,000000,50.59,51.15,49.37,51.05,275779,0
+FTDR.US,D,20210804,000000,51.01,51.17,49.4527,49.77,376025,0
+FTDR.US,D,20210805,000000,48.09,48.565,43.7,44.01,2636235,0
+FTDR.US,D,20210806,000000,44.2,45.2,43.85,43.9,660946,0
+FTDR.US,D,20210809,000000,44.38,45.815,42.96,43.55,593326,0
+FTDR.US,D,20210810,000000,43.73,45.25,43.2,45.02,589660,0
+FTDR.US,D,20210811,000000,44.97,45.485,43.43,44.63,534633,0
+FTDR.US,D,20210812,000000,44.46,44.91,43.66,43.68,222213,0
+FTDR.US,D,20210813,000000,43.53,43.61,42.53,43.06,263487,0
+FTDR.US,D,20210816,000000,43,43.42,42.63,43.12,262107,0
+FTDR.US,D,20210817,000000,42.73,43.39,42.11,42.25,179345,0
+FTDR.US,D,20210818,000000,42.09,42.62,41.81,42.5,307519,0
+FTDR.US,D,20210819,000000,42.29,42.43,41.24,41.28,425778,0
+FTDR.US,D,20210820,000000,41.19,41.79,40.97,41.54,230411,0
+FTDR.US,D,20210823,000000,41.78,41.97,41.45,41.91,276803,0
+FTDR.US,D,20210824,000000,42.08,42.62,41.16,42.24,245180,0
+FTDR.US,D,20210825,000000,42.53,43.1,42.22,42.52,283781,0
+FTDR.US,D,20210826,000000,42.34,42.58,41.84,42.38,384126,0
+FTDR.US,D,20210827,000000,42.52,44.53,42,44.19,337621,0
+FTDR.US,D,20210830,000000,44.19,44.58,43.24,43.36,381984,0
+FTDR.US,D,20210831,000000,43.59,44.33,43.53,43.62,710796,0
+FTDR.US,D,20210901,000000,43.6,44.09,43.14,43.78,270819,0
+FTDR.US,D,20210902,000000,44,44,43.17,43.9,476020,0
+FTDR.US,D,20210903,000000,43.82,44.265,43.361,43.8,349551,0
+FTDR.US,D,20210907,000000,48.6616,48.6616,44.41,44.72,555459,0
+FTDR.US,D,20210908,000000,44.44,46.49,44.16,46.1,438217,0
+FTDR.US,D,20210909,000000,45.83,46.48,45.44,46.21,329314,0
+FTDR.US,D,20210910,000000,46.14,46.29,45.19,45.34,371780,0
+FTDR.US,D,20210913,000000,45.33,46.04,44.78,45.75,343142,0
+FTDR.US,D,20210914,000000,45.68,47.09,45.31,46.36,533535,0
+FTDR.US,D,20210915,000000,46.17,46.17,45.01,45.48,275003,0
+FTDR.US,D,20210916,000000,45.53,47.065,45.445,46.41,339387,0
+FTDR.US,D,20210917,000000,46.33,46.69,45.17,45.38,827035,0
+FTDR.US,D,20210920,000000,44.86,45.08,43.97,44.51,457446,0
+FTDR.US,D,20210921,000000,44.41,46.63,44.19,44.55,444894,0
+FTDR.US,D,20210922,000000,44.83,45.715,43.92,43.96,377071,0
+FTDR.US,D,20210923,000000,43.93,44.96,43.11,43.23,454421,0
+FTDR.US,D,20210924,000000,43.25,44.09,42.27,42.32,301888,0
+FTDR.US,D,20210927,000000,42.9,42.9,41.48,41.75,537373,0
+FTDR.US,D,20210928,000000,41.49,41.905,40.78,40.85,454216,0
+FTDR.US,D,20210929,000000,41.24,41.5579,40.6,41.1,759473,0
+FTDR.US,D,20210930,000000,41.09,42.54,41.09,41.9,733700,0
+FTDR.US,D,20211001,000000,42.56,42.865,41.99,42.05,359999,0
+FTDR.US,D,20211004,000000,41.96,42,40.91,41.11,275520,0
+FTDR.US,D,20211005,000000,41.04,41.915,40.03,41.65,532097,0
+FTDR.US,D,20211006,000000,41.64,42.41,41.2,42.35,307499,0
+FTDR.US,D,20211007,000000,42.49,43.175,42.26,42.33,212348,0
+FTDR.US,D,20211008,000000,42.1,43.44,41.59,42.4,216381,0
+FTDR.US,D,20211011,000000,42.37,42.78,42.09,42.3,271785,0
+FTDR.US,D,20211012,000000,42.78,43.02,42.195,42.29,164102,0
+FTDR.US,D,20211013,000000,42.29,42.49,41.5,41.75,249152,0
+FTDR.US,D,20211014,000000,42.2,42.97,41.1,42.57,229691,0
+FTDR.US,D,20211015,000000,43.12,43.26,42.24,42.7,321621,0
+FTDR.US,D,20211018,000000,43.03,43.33,42.48,42.92,235484,0
+FTDR.US,D,20211019,000000,42.85,43.49,42.62,43.24,234760,0
+FTDR.US,D,20211020,000000,43.2,43.75,42.83,42.89,310629,0
+FTDR.US,D,20211021,000000,42.7,43.51,41.88,43.31,309950,0
+FTDR.US,D,20211022,000000,43.2,44.13,43.14,43.71,262732,0
+FTDR.US,D,20211025,000000,43.89,44.6,43.4884,44.28,275625,0
+FTDR.US,D,20211026,000000,44.33,44.33,42.94,43.18,383591,0
+FTDR.US,D,20211027,000000,43.36,44.275,42.19,42.27,308078,0
+FTDR.US,D,20211028,000000,42.67,42.89,41.47,41.82,418216,0
+FTDR.US,D,20211029,000000,33.6,38.32,33.4,37.28,3957871,0
+FTDR.US,D,20211101,000000,37.45,39.18,37.45,38,1853690,0
+FTDR.US,D,20211102,000000,37.98,39.85,37.78,39.43,1074097,0
+FTDR.US,D,20211103,000000,39.39,39.92,38.92,39.63,1262013,0
+FTDR.US,D,20211104,000000,39.63,39.94,37.89,37.95,829266,0
+FTDR.US,D,20211105,000000,38.03,38.98,36.13,36.26,2257246,0
+FTDR.US,D,20211108,000000,36.3,36.57,34.89,35.13,2971722,0
+FTDR.US,D,20211109,000000,35.13,36.22,35.03,35.18,2567092,0
+FTDR.US,D,20211110,000000,35.6,36.8,35.54,36.56,933093,0
+FTDR.US,D,20211111,000000,36.64,37.8799,36.34,36.57,645255,0
+FTDR.US,D,20211112,000000,36.57,37.58,36,37.26,560954,0
+FTDR.US,D,20211115,000000,36.86,38.415,36.86,38.03,881633,0
+FTDR.US,D,20211116,000000,38.01,39.25,38.01,38.46,1206055,0
+FTDR.US,D,20211117,000000,38.71,39.34,37.64,37.78,575735,0
+FTDR.US,D,20211118,000000,37.83,37.91,37.1,37.46,553348,0
+FTDR.US,D,20211119,000000,36.95,38.58,36.95,37.47,486832,0
+FTDR.US,D,20211122,000000,37.38,37.41,36.23,36.29,558089,0
+FTDR.US,D,20211123,000000,36.55,37.415,35.87,36.28,756160,0
+FTDR.US,D,20211124,000000,36.25,36.6,35.6,36.25,407468,0
+FTDR.US,D,20211126,000000,35.94,36.24,35,35.3,285434,0
+FTDR.US,D,20211129,000000,35.35,35.59,34.97,35.11,420421,0
+FTDR.US,D,20211130,000000,34.7,35.58,34.08,34.56,783895,0
+FTDR.US,D,20211201,000000,34.81,35.45,33.64,33.65,983447,0
+FTDR.US,D,20211202,000000,33.71,34.98,33.45,34.59,1299640,0
+FTDR.US,D,20211203,000000,34.63,35,33.64,33.79,553436,0
+FTDR.US,D,20211206,000000,34.17,36.1656,33.62,35.39,827890,0
+FTDR.US,D,20211207,000000,35.67,36.42,35.57,35.63,1001763,0
+FTDR.US,D,20211208,000000,36.13,36.14,35.19,35.27,442775,0
+FTDR.US,D,20211209,000000,34.82,35.15,34.465,34.53,539027,0
+FTDR.US,D,20211210,000000,34.24,35,33.55,33.58,569150,0
+FTDR.US,D,20211213,000000,33.39,34.7399,32.53,32.96,809510,0
+FTDR.US,D,20211214,000000,32.96,34.02,32.96,33.12,796753,0
+FTDR.US,D,20211215,000000,32.94,33.13,32.06,32.84,1131895,0
+FTDR.US,D,20211216,000000,33.14,33.81,32.99,33.49,711963,0
+FTDR.US,D,20211217,000000,33.5,35.27,33.14,34.95,1755948,0
+FTDR.US,D,20211220,000000,34.5,35.31,34.14,34.71,925962,0
+FTDR.US,D,20211221,000000,35.03,35.675,34.68,34.95,603931,0
+FTDR.US,D,20211222,000000,35.27,35.3,34.73,35.16,494445,0
+FTDR.US,D,20211223,000000,35.39,35.82,35.18,35.58,357146,0
+FTDR.US,D,20211227,000000,35.54,36.05,35.29,36.01,819252,0
+FTDR.US,D,20211228,000000,35.95,36.985,35.625,36.66,628039,0
+FTDR.US,D,20211229,000000,36.68,37.03,36.28,36.6,239002,0
+FTDR.US,D,20211230,000000,36.48,36.86,35.86,36.51,270430,0
+FTDR.US,D,20211231,000000,36.6,37.12,36.4,36.65,399404,0
+FTDR.US,D,20220103,000000,36.67,37.6,36.58,37.31,536798,0
+FTDR.US,D,20220104,000000,37.55,38.5,37.41,38.2,568284,0
+FTDR.US,D,20220105,000000,38.39,39.01,36.93,36.97,697500,0
+FTDR.US,D,20220106,000000,37.3,37.97,36.92,37.76,401640,0
+FTDR.US,D,20220107,000000,37.28,37.865,37.01,37.1,601918,0
+FTDR.US,D,20220110,000000,37.24,37.77,36.485,37.59,548713,0
+FTDR.US,D,20220111,000000,37.5,38.72,37.35,38.32,764241,0
+FTDR.US,D,20220112,000000,38.55,38.99,38.015,38.19,488814,0
+FTDR.US,D,20220113,000000,38.57,38.87,37.29,37.34,626636,0
+FTDR.US,D,20220114,000000,37.3,37.76,36.78,37.55,421244,0
+FTDR.US,D,20220118,000000,37.42,37.6798,36.76,36.86,490298,0
+FTDR.US,D,20220119,000000,36.79,37.515,36.2,36.74,473928,0
+FTDR.US,D,20220120,000000,36.64,37.44,35.88,35.94,321241,0
+FTDR.US,D,20220121,000000,36.27,36.92,35.41,35.86,437805,0
+FTDR.US,D,20220124,000000,35.29,36.39,34.6,36.31,707565,0
+FTDR.US,D,20220125,000000,35.95,36.045,34.875,35.05,815895,0
+FTDR.US,D,20220126,000000,35.47,35.67,34.48,34.69,833140,0
+FTDR.US,D,20220127,000000,34.72,35.26,33.93,34.39,594356,0
+FTDR.US,D,20220128,000000,34.76,35.255,34.21,35.21,634833,0
+FTDR.US,D,20220131,000000,35,36.31,34.63,36.3,788429,0
+FTDR.US,D,20220201,000000,36.24,36.85,35.925,36.76,763594,0
+FTDR.US,D,20220202,000000,36.65,37.22,36.36,36.89,617150,0
+FTDR.US,D,20220203,000000,36.92,37.08,35.88,35.92,635308,0
+FTDR.US,D,20220204,000000,35.76,36.43,35.47,36.03,304627,0
+FTDR.US,D,20220207,000000,36.06,36.71,35.93,36.04,472323,0
+FTDR.US,D,20220208,000000,36.28,36.31,35.58,35.79,416911,0
+FTDR.US,D,20220209,000000,36,36.76,35.83,36.41,338826,0
+FTDR.US,D,20220210,000000,35.99,36.6,35.57,35.73,393318,0
+FTDR.US,D,20220211,000000,35.83,36.28,35.56,35.67,681551,0
+FTDR.US,D,20220214,000000,35.6,36.22,35.29,35.7,626182,0
+FTDR.US,D,20220215,000000,36.18,36.47,35.7,35.95,344587,0
+FTDR.US,D,20220216,000000,35.94,35.96,34.43,34.8,433748,0
+FTDR.US,D,20220217,000000,34.5,35.03,34.42,34.56,397802,0
+FTDR.US,D,20220218,000000,34.43,34.97,34.26,34.7,538748,0
+FTDR.US,D,20220222,000000,34.46,35.54,33.37,33.43,423347,0
+FTDR.US,D,20220223,000000,33.47,33.84,32.63,32.7,702571,0
+FTDR.US,D,20220224,000000,32.16,33.38,31.61,33.34,1168025,0
+FTDR.US,D,20220225,000000,29.04,31.11,27.275,30.55,3170729,0
+FTDR.US,D,20220228,000000,30.56,31.255,29.91,30.05,1556107,0
+FTDR.US,D,20220301,000000,30.1,30.96,29.87,30.04,1505448,0
+FTDR.US,D,20220302,000000,30.11,30.58,29.9,30.25,1344068,0
+FTDR.US,D,20220303,000000,30.38,31.8997,29.68,29.91,1248254,0
+FTDR.US,D,20220304,000000,29.83,30.09,29.48,29.81,955285,0
+FTDR.US,D,20220307,000000,29.66,30.0997,28.27,28.31,1212619,0
+FTDR.US,D,20220308,000000,28.43,28.99,27.58,28.18,560955,0
+FTDR.US,D,20220309,000000,29.05,29.49,28.41,28.67,498406,0
+FTDR.US,D,20220310,000000,28.05,28.32,27.43,28.1,505898,0
+FTDR.US,D,20220311,000000,28.42,28.64,27.61,27.63,573233,0
+FTDR.US,D,20220314,000000,27.63,28.633,27.32,28.46,656719,0
+FTDR.US,D,20220315,000000,28.46,29.04,28.37,28.62,619068,0
+FTDR.US,D,20220316,000000,28.98,30.43,28.78,29.26,377404,0
+FTDR.US,D,20220317,000000,29.08,29.51,28.8202,29.3,335886,0
+FTDR.US,D,20220318,000000,28.97,30.3,28.8,30.14,916846,0
+FTDR.US,D,20220321,000000,29.78,30.12,29.1,29.31,430552,0
+FTDR.US,D,20220322,000000,29.46,29.865,29.11,29.44,342652,0
+FTDR.US,D,20220323,000000,29.3,29.44,28.74,28.78,834748,0
+FTDR.US,D,20220324,000000,28.8,29.5975,28.32,29.06,462702,0
+FTDR.US,D,20220325,000000,29.07,30.52,28.73,28.82,427332,0
+FTDR.US,D,20220328,000000,28.75,28.89,28.37,28.77,805513,0
+FTDR.US,D,20220329,000000,29.31,30.4,29.3,30.23,824569,0
+FTDR.US,D,20220330,000000,30.18,30.74,29.42,29.69,519071,0
+FTDR.US,D,20220331,000000,29.76,30.43,29.67,29.85,927071,0
+FTDR.US,D,20220401,000000,30.13,30.43,29.69,30.3,515216,0
+FTDR.US,D,20220404,000000,30.35,31.48,30.195,30.82,1462674,0
+FTDR.US,D,20220405,000000,30.48,31.12,30.22,30.68,608251,0
+FTDR.US,D,20220406,000000,30.52,30.73,29.61,30.47,794759,0
+FTDR.US,D,20220407,000000,30.49,31.33,30.14,31.02,890276,0
+FTDR.US,D,20220408,000000,30.98,31.53,30.565,31.02,726042,0
+FTDR.US,D,20220411,000000,31.01,31.49,30.6024,31.35,487510,0
+FTDR.US,D,20220412,000000,31.52,32.38,31.52,32.3,1150469,0
+FTDR.US,D,20220413,000000,32.33,32.47,31.685,32.11,799607,0
+FTDR.US,D,20220414,000000,32.13,32.955,32.01,32.59,558316,0
+FTDR.US,D,20220418,000000,32.65,32.9,32.135,32.79,1018756,0
+FTDR.US,D,20220419,000000,32.84,33.445,32.65,32.74,554005,0
+FTDR.US,D,20220420,000000,32.81,32.81,31.55,31.88,569758,0
+FTDR.US,D,20220421,000000,32.26,32.45,31.3,31.74,571207,0
+FTDR.US,D,20220422,000000,31.7,32.31,31.48,31.84,600866,0
+FTDR.US,D,20220425,000000,31.84,32.38,31.53,32.35,604459,0
+FTDR.US,D,20220426,000000,32.51,32.98,31.29,31.3,556542,0
+FTDR.US,D,20220427,000000,31.42,32.21,31.09,31.21,1343673,0
+FTDR.US,D,20220428,000000,31.53,31.89,30.8,31.74,537042,0
+FTDR.US,D,20220429,000000,31.78,31.98,30.83,30.91,519202,0
+FTDR.US,D,20220502,000000,30.96,31.96,30.09,31.9,785360,0
+FTDR.US,D,20220503,000000,31.8,31.945,30.55,30.89,912396,0
+FTDR.US,D,20220504,000000,31.07,31.679,29.685,30.81,1981052,0
+FTDR.US,D,20220505,000000,30.8,31.04,29.57,29.91,1127519,0
+FTDR.US,D,20220506,000000,24.75,27.82,24.04,26.84,4926049,0
+FTDR.US,D,20220509,000000,26.47,27.55,25.99,26.9,2691116,0
+FTDR.US,D,20220510,000000,27.52,27.94,25.9,26.4,1499839,0
+FTDR.US,D,20220511,000000,26.5,26.555,25.8,26,1589013,0
+FTDR.US,D,20220512,000000,26.01,27.02,25.68,26.76,1314009,0
+FTDR.US,D,20220513,000000,26.87,27.83,26.63,27.37,1385716,0
+FTDR.US,D,20220516,000000,27.37,27.57,26.76,26.86,932162,0
+FTDR.US,D,20220517,000000,26.95,27.37,26.95,27.16,969039,0
+FTDR.US,D,20220518,000000,26.88,27.21,26.405,26.74,462663,0
+FTDR.US,D,20220519,000000,26.58,26.76,26.17,26.17,879561,0
+FTDR.US,D,20220520,000000,25.93,26.51,25.75,26.44,1018071,0
+FTDR.US,D,20220523,000000,25.94,26,25.07,25.52,2869640,0
+FTDR.US,D,20220524,000000,25.67,25.855,24.27,24.39,1052447,0
+FTDR.US,D,20220525,000000,24.53,25.16,24.34,24.67,1713004,0
+FTDR.US,D,20220526,000000,25.39,26.19,25.26,25.38,1163743,0
+FTDR.US,D,20220527,000000,25.43,26.305,24.995,25.14,1162947,0
+FTDR.US,D,20220531,000000,25.49,26.03,24.43,24.74,1264955,0
+FTDR.US,D,20220601,000000,24.8,25.28,23.93,24.15,1063767,0
+FTDR.US,D,20220602,000000,24.05,25.21,24.04,25.15,3357785,0
+FTDR.US,D,20220603,000000,25.11,25.49,24.125,24.21,799603,0
+FTDR.US,D,20220606,000000,24.32,24.42,23.75,23.99,756221,0
+FTDR.US,D,20220607,000000,23.81,24.54,23.52,24.52,1170185,0
+FTDR.US,D,20220608,000000,24.49,24.86,24.305,24.57,787611,0
+FTDR.US,D,20220609,000000,24.49,24.49,23.83,24,651488,0
+FTDR.US,D,20220610,000000,22.86,23.32,22.35,22.37,1249732,0
+FTDR.US,D,20220613,000000,22,22.035,20.69,20.74,1053982,0
+FTDR.US,D,20220614,000000,20.74,21.25,20.47,21.04,1228368,0
+FTDR.US,D,20220615,000000,21.27,21.695,20.97,21.41,668246,0
+FTDR.US,D,20220616,000000,20.72,20.995,20.3,20.75,995599,0
+FTDR.US,D,20220617,000000,20.77,21.28,20.615,20.83,916024,0
+FTDR.US,D,20220621,000000,20.89,21.6772,20.72,21.37,970624,0
+FTDR.US,D,20220622,000000,21.24,21.595,20.745,21.24,1253973,0
+FTDR.US,D,20220623,000000,21.49,22.56,21.27,21.54,1183535,0
+FTDR.US,D,20220624,000000,21.73,22.81,21.56,21.62,11341803,0
+FTDR.US,D,20220627,000000,21.94,22.63,21.75,22.38,2102156,0
+FTDR.US,D,20220628,000000,22.42,22.71,22.08,22.12,1275988,0
+FTDR.US,D,20220629,000000,24.1,24.76,23.56,23.95,5573201,0
+FTDR.US,D,20220630,000000,23.52,24.25,23.11,24.08,3186528,0
+FTDR.US,D,20220701,000000,24.17,25.08,23.65,25,4726058,0
+FTDR.US,D,20220705,000000,24.7,24.8,23.72,24.5,17877051,0
+FTDR.US,D,20220706,000000,24.5,25,24.07,24.51,1398486,0
+FTDR.US,D,20220707,000000,24.52,25.41,24.44,25.22,1114582,0
+FTDR.US,D,20220708,000000,25.2,25.45,24.835,25.07,801499,0
+FTDR.US,D,20220711,000000,24.87,27.29,24.78,25.7,1136801,0
+FTDR.US,D,20220712,000000,25.7,26.522,25.56,25.88,1479695,0
+FTDR.US,D,20220713,000000,25.52,26.11,25.276,25.85,881781,0
+FTDR.US,D,20220714,000000,25.68,26.03,25.17,25.89,1070453,0
+FTDR.US,D,20220715,000000,26.36,26.57,26.01,26.46,852029,0
+FTDR.US,D,20220718,000000,26.57,26.99,26.41,26.43,736397,0
+FTDR.US,D,20220719,000000,26.56,27.42,26.56,27.09,868420,0
+FTDR.US,D,20220720,000000,27.18,27.45,26.78,26.88,814278,0
+FTDR.US,D,20220721,000000,26.57,27.1,26.57,27.1,659859,0
+FTDR.US,D,20220722,000000,27.25,27.64,26.725,26.97,599792,0
+FTDR.US,D,20220725,000000,26.98,27.575,25.91,26.18,708721,0
+FTDR.US,D,20220726,000000,26.25,26.28,25.59,25.59,511101,0
+FTDR.US,D,20220727,000000,25.9,26.12,25.51,26.03,874898,0
+FTDR.US,D,20220728,000000,26.22,26.66,26.03,26.57,1032351,0
+FTDR.US,D,20220729,000000,26.46,26.89,26.31,26.77,778530,0
+FTDR.US,D,20220801,000000,26.65,26.79,26.24,26.56,1073340,0
+FTDR.US,D,20220802,000000,26.55,26.65,26,26.19,819210,0
+FTDR.US,D,20220803,000000,26.26,26.615,25.94,26.2,961056,0
+FTDR.US,D,20220804,000000,24.08,25.34,23.21,25.06,2027884,0
+FTDR.US,D,20220805,000000,24.84,26.66,24.29,25.955,1602347,0
+FTDR.US,D,20220808,000000,25.96,26.19,25.07,25.2,1191495,0
+FTDR.US,D,20220809,000000,25.19,25.37,24.505,24.78,848991,0
+FTDR.US,D,20220810,000000,25.4,25.87,25.15,25.6,834044,0
+FTDR.US,D,20220811,000000,25.95,26.405,25.36,25.48,1269761,0
+FTDR.US,D,20220812,000000,25.78,26.17,25.51,26.05,722119,0
+FTDR.US,D,20220815,000000,25.9,26.06,25.7,25.87,634656,0
+FTDR.US,D,20220816,000000,25.75,26.01,25.41,25.73,794307,0
+FTDR.US,D,20220817,000000,25.59,26.48,25.0803,26.12,2069883,0
+FTDR.US,D,20220818,000000,26.07,26.3,25.76,26.15,2049827,0
+FTDR.US,D,20220819,000000,26.09,26.115,25.48,25.9,5558906,0
+FTDR.US,D,20220822,000000,25.67,26.04,24.83,24.83,1516715,0
+FTDR.US,D,20220823,000000,24.85,26.45,24.81,25.71,1116052,0
+FTDR.US,D,20220824,000000,25.61,26.59,25.55,26.47,1614905,0
+FTDR.US,D,20220825,000000,26.48,26.585,25.135,25.25,727598,0
+FTDR.US,D,20220826,000000,25.29,25.44,22.985,23.09,1312342,0
+FTDR.US,D,20220829,000000,23.03,23.485,22.65,23.13,976262,0
+FTDR.US,D,20220830,000000,23.51,23.59,23.07,23.56,783262,0
+FTDR.US,D,20220831,000000,23.78,23.95,23.46,23.48,589007,0
+FTDR.US,D,20220901,000000,23.18,23.35,22.76,22.88,608881,0
+FTDR.US,D,20220902,000000,23.14,23.31,22.53,22.93,637550,0
+FTDR.US,D,20220906,000000,22.91,23.49,22.34,23.03,1105232,0
+FTDR.US,D,20220907,000000,23.01,23.72,22.94,23.54,881390,0
+FTDR.US,D,20220908,000000,23.42,23.72,23.21,23.72,556623,0
+FTDR.US,D,20220909,000000,23.89,24.19,23.84,24.08,484830,0
+FTDR.US,D,20220912,000000,24.35,24.63,24.27,24.5,495974,0
+FTDR.US,D,20220913,000000,23.82,24.17,23.26,23.37,938578,0
+FTDR.US,D,20220914,000000,23.43,23.54,22.06,22.45,1084302,0
+FTDR.US,D,20220915,000000,22.01,22.54,21.96,22.25,951423,0
+FTDR.US,D,20220916,000000,21.88,22.139,21.585,22,1753096,0
+FTDR.US,D,20220919,000000,21.95,22.29,21.4,22.17,1113751,0
+FTDR.US,D,20220920,000000,22.1,22.31,21.76,22,902265,0
+FTDR.US,D,20220921,000000,22.09,22.34,21.755,21.78,735776,0
+FTDR.US,D,20220922,000000,21.67,21.7,21,21.04,549044,0
+FTDR.US,D,20220923,000000,20.78,20.93,20.26,20.52,778297,0
+FTDR.US,D,20220926,000000,20.38,20.68,20.1,20.52,869283,0
+FTDR.US,D,20220927,000000,20.84,21.11,20.47,20.9,1163443,0
+FTDR.US,D,20220928,000000,20.94,21.49,20.84,21.33,700100,0
+FTDR.US,D,20220929,000000,20.95,21.17,20.4,20.75,1820007,0
+FTDR.US,D,20220930,000000,20.58,21.32,20.37,20.39,976674,0
+FTDR.US,D,20221003,000000,20.47,21.0842,20.34,20.86,682678,0
+FTDR.US,D,20221004,000000,21.12,21.82,21.12,21.68,1354995,0
+FTDR.US,D,20221005,000000,21.46,21.645,21.24,21.55,505716,0
+FTDR.US,D,20221006,000000,21.52,21.65,20.73,21.03,623991,0
+FTDR.US,D,20221007,000000,20.81,21.06,20.455,20.75,593803,0
+FTDR.US,D,20221010,000000,20.74,20.945,20.22,20.29,398697,0
+FTDR.US,D,20221011,000000,20.16,20.6,19.93,20.45,560202,0
+FTDR.US,D,20221012,000000,20.41,20.8,20,20.69,638107,0
+FTDR.US,D,20221013,000000,20.36,20.868,19.95,20.58,764322,0
+FTDR.US,D,20221014,000000,20.69,20.95,20.17,20.29,494667,0
+FTDR.US,D,20221017,000000,20.59,20.93,20.515,20.81,607524,0
+FTDR.US,D,20221018,000000,21.03,21.55,20.88,21.03,468799,0
+FTDR.US,D,20221019,000000,20.62,21.2,20,20.13,472737,0
+FTDR.US,D,20221020,000000,20.4,20.54,19.705,19.93,501146,0
+FTDR.US,D,20221021,000000,19.75,20.28,19.73,20.24,582784,0
+FTDR.US,D,20221024,000000,20.31,20.57,19.96,20.33,492364,0
+FTDR.US,D,20221025,000000,20.38,21.86,20.38,21.75,936422,0
+FTDR.US,D,20221026,000000,22.2,22.2,21.325,21.4,628237,0
+FTDR.US,D,20221027,000000,21.6,22.09,21.375,21.42,412280,0
+FTDR.US,D,20221028,000000,21.49,22.085,21.3,22.05,525104,0
+FTDR.US,D,20221031,000000,21.91,22.43,21.8801,22.06,626250,0
+FTDR.US,D,20221101,000000,22.2,22.33,21.77,21.79,779195,0
+FTDR.US,D,20221102,000000,21.7,21.71,20.64,20.68,1638533,0
+FTDR.US,D,20221103,000000,21.65,24.73,21.01,24.16,2153628,0
+FTDR.US,D,20221104,000000,23.34,23.56,22.63,23.34,1482508,0
+FTDR.US,D,20221107,000000,23.45,23.94,22.68,23.21,1154344,0
+FTDR.US,D,20221108,000000,23.31,23.92,23.155,23.2,526092,0
+FTDR.US,D,20221109,000000,22.96,23.55,22.71,22.93,636783,0
+FTDR.US,D,20221110,000000,24,24.7,23.895,24.41,841338,0
+FTDR.US,D,20221111,000000,24.71,25.155,24.14,25.02,782530,0
+FTDR.US,D,20221114,000000,24.81,25.32,24.41,24.51,831603,0
+FTDR.US,D,20221115,000000,24.93,25.13,24.305,24.6,624076,0
+FTDR.US,D,20221116,000000,24.15,24.64,23.98,24.21,624914,0
+FTDR.US,D,20221117,000000,23.86,23.955,23.56,23.59,549669,0
+FTDR.US,D,20221118,000000,24.08,24.21,23.12,23.25,466162,0
+FTDR.US,D,20221121,000000,23.12,23.5,22.8,23.48,742867,0
+FTDR.US,D,20221122,000000,23.55,23.78,23.28,23.56,432891,0
+FTDR.US,D,20221123,000000,23.65,23.8575,23.44,23.7,433940,0
+FTDR.US,D,20221125,000000,23.83,23.83,23.32,23.73,258535,0
+FTDR.US,D,20221128,000000,23.69,24.14,23.085,23.2,441638,0
+FTDR.US,D,20221129,000000,23.13,23.41,22.91,23.05,374136,0
+FTDR.US,D,20221130,000000,23.05,23.61,22.66,23.37,880195,0
+FTDR.US,D,20221201,000000,23.61,24.16,23.205,23.38,380364,0
+FTDR.US,D,20221202,000000,22.99,23.56,22.87,23.33,593787,0
+FTDR.US,D,20221205,000000,22.4,23.255,22.4,23.14,596556,0
+FTDR.US,D,20221206,000000,23.17,23.32,22.525,22.78,482930,0
+FTDR.US,D,20221207,000000,22.64,23.05,22.64,22.88,604506,0
+FTDR.US,D,20221208,000000,22.93,23.2288,21.93,22.1,705932,0
+FTDR.US,D,20221209,000000,22.12,22.445,21.92,22.11,760706,0
+FTDR.US,D,20221212,000000,22.15,22.83,22.03,22.65,501862,0
+FTDR.US,D,20221213,000000,23.33,24.16,22.4519,22.76,599643,0
+FTDR.US,D,20221214,000000,22.66,23.12,22.21,22.53,470446,0
+FTDR.US,D,20221215,000000,22.33,22.4,21.32,21.35,705001,0
+FTDR.US,D,20221216,000000,21.13,21.4,20.72,20.85,1595755,0
+FTDR.US,D,20221219,000000,20.86,21.25,20.16,20.3,1122101,0
+FTDR.US,D,20221220,000000,20.18,20.675,20.08,20.12,705105,0
+FTDR.US,D,20221221,000000,20.18,20.555,20.01,20.26,846570,0
+FTDR.US,D,20221222,000000,20.05,20.17,19.425,19.67,776279,0
+FTDR.US,D,20221223,000000,19.67,19.93,19.06,19.55,911746,0
+FTDR.US,D,20221227,000000,19.52,20.11,19.4,19.87,683648,0
+FTDR.US,D,20221228,000000,19.9,20.1,19.57,20.03,859704,0
+FTDR.US,D,20221229,000000,20.2,20.84,20.08,20.82,579904,0
+FTDR.US,D,20221230,000000,20.6,21.14,20.6,20.8,1074234,0
+FTDR.US,D,20230103,000000,21.14,21.595,20.56,21.3,700245,0
+FTDR.US,D,20230104,000000,21.54,21.78,20.58,21.49,496753,0
+FTDR.US,D,20230105,000000,21.23,21.55,20.95,21.44,384494,0
+FTDR.US,D,20230106,000000,21.65,22.32,21.47,21.85,404418,0
+FTDR.US,D,20230109,000000,21.98,22.6999,21.45,21.78,569824,0
+FTDR.US,D,20230110,000000,21.73,22.79,21.67,22.66,1192386,0
+FTDR.US,D,20230111,000000,22.85,23.55,22.85,23.36,1003878,0
+FTDR.US,D,20230112,000000,23.52,23.79,23.2,23.54,719756,0
+FTDR.US,D,20230113,000000,23.46,24.04,22.87,23.91,547345,0
+FTDR.US,D,20230117,000000,23.97,24.32,23.43,23.81,637392,0
+FTDR.US,D,20230118,000000,24.03,24.43,23.58,23.7,424522,0
+FTDR.US,D,20230119,000000,23.56,24.05,23.2,23.88,881087,0
+FTDR.US,D,20230120,000000,24.03,24.955,23.51,24.9,907735,0
+FTDR.US,D,20230123,000000,24.97,25.68,24.79,25.66,501344,0
+FTDR.US,D,20230124,000000,25.74,25.95,25.485,25.77,907969,0
+FTDR.US,D,20230125,000000,25.56,25.97,25.225,25.92,418542,0
+FTDR.US,D,20230126,000000,26.23,26.74,25.86,26.68,343585,0
+FTDR.US,D,20230127,000000,26.69,27,26.21,26.88,347675,0
+FTDR.US,D,20230130,000000,26.66,26.8518,26.48,26.7,329945,0
+FTDR.US,D,20230131,000000,26.7,27.27,26.29,27.18,660418,0
+FTDR.US,D,20230201,000000,27.14,27.75,26.86,27.55,708991,0
+FTDR.US,D,20230202,000000,27.8,28.63,27.8,28.36,528024,0
+FTDR.US,D,20230203,000000,27.79,28.37,27.23,27.46,548816,0
+FTDR.US,D,20230206,000000,27.29,27.78,26.83,27.56,602581,0
+FTDR.US,D,20230207,000000,27.38,28.05,27.11,27.91,336333,0
+FTDR.US,D,20230208,000000,27.66,27.8,27.3,27.54,432486,0
+FTDR.US,D,20230209,000000,27.87,28.23,27.13,27.15,353578,0
+FTDR.US,D,20230210,000000,26.89,27.44,26.69,27.33,635712,0
+FTDR.US,D,20230213,000000,27.45,28.3,26.935,28.26,549808,0
+FTDR.US,D,20230214,000000,28.12,29.37,27.59,29.2,726181,0
+FTDR.US,D,20230215,000000,29.12,29.69,29,29.53,719291,0
+FTDR.US,D,20230216,000000,29.14,29.26,28.45,28.52,489150,0
+FTDR.US,D,20230217,000000,28.58,28.58,27.97,28.41,384154,0
+FTDR.US,D,20230221,000000,28.16,28.7,27.88,28.35,816830,0
+FTDR.US,D,20230222,000000,28.35,28.67,28.12,28.46,781271,0
+FTDR.US,D,20230223,000000,28.59,28.61,27.9,28.58,923238,0
+FTDR.US,D,20230224,000000,28.33,28.38,27.73,28.38,545554,0
+FTDR.US,D,20230227,000000,28.69,28.86,28.16,28.22,714321,0
+FTDR.US,D,20230228,000000,28.19,28.61,28.095,28.25,1030179,0
+FTDR.US,D,20230301,000000,28.14,29.66,27.28,27.97,970701,0
+FTDR.US,D,20230302,000000,30.62,33.8799,29.37,29.46,2989652,0
+FTDR.US,D,20230303,000000,29.68,29.68,28.255,28.34,1576745,0
+FTDR.US,D,20230306,000000,28.34,29.3,28.24,28.69,898752,0
+FTDR.US,D,20230307,000000,28.71,28.93,27.85,27.91,638935,0
+FTDR.US,D,20230308,000000,28.01,28.01,27.53,27.66,721903,0
+FTDR.US,D,20230309,000000,27.64,27.85,26.98,27,1011603,0
+FTDR.US,D,20230310,000000,26.94,27.04,25.65,25.74,786011,0
+FTDR.US,D,20230313,000000,25.35,27.3999,25.01,25.74,855525,0
+FTDR.US,D,20230314,000000,26.38,26.76,25.58,25.93,778700,0
+FTDR.US,D,20230315,000000,25.35,25.92,25.025,25.7,1142855,0
+FTDR.US,D,20230316,000000,25.6,26.13,25.41,25.72,978817,0
+FTDR.US,D,20230317,000000,25.62,26.15,24.98,25.36,4536364,0
+FTDR.US,D,20230320,000000,25.54,26.565,25.36,26.4,3681877,0
+FTDR.US,D,20230321,000000,26.67,28.15,26.67,27.86,2471631,0
+FTDR.US,D,20230322,000000,27.77,27.965,27.27,27.31,2752256,0
+FTDR.US,D,20230323,000000,27.49,27.58,25.91,26.18,1943261,0
+FTDR.US,D,20230324,000000,26.06,26.6,25.67,26.42,1973049,0
+FTDR.US,D,20230327,000000,26.43,27.03,26.23,26.95,2164353,0
+FTDR.US,D,20230328,000000,26.87,27.34,26.65,27.3,841585,0
+FTDR.US,D,20230329,000000,27.56,27.56,26.66,26.8,469269,0
+FTDR.US,D,20230330,000000,27.03,27.42,26.86,27.17,1905724,0
+FTDR.US,D,20230331,000000,27.28,28.155,27.28,27.88,628792,0
+FTDR.US,D,20230403,000000,27.95,28.135,27.47,28.02,523157,0
+FTDR.US,D,20230404,000000,27.76,28.08,27.47,27.88,795970,0
+FTDR.US,D,20230405,000000,27.68,27.81,26.885,27.05,341661,0
+FTDR.US,D,20230406,000000,27.06,27.535,26.75,27,298491,0
+FTDR.US,D,20230410,000000,26.76,27.18,26.57,27.08,701717,0
+FTDR.US,D,20230411,000000,27.13,27.32,26.94,27.01,637618,0
+FTDR.US,D,20230412,000000,27.19,27.22,26.44,26.5,365642,0
+FTDR.US,D,20230413,000000,26.73,27.48,26.58,27.46,451313,0
+FTDR.US,D,20230414,000000,27.51,27.65,26.99,27.18,285711,0
+FTDR.US,D,20230417,000000,27.32,27.385,26.91,27.35,438640,0
+FTDR.US,D,20230418,000000,27.54,27.7,27.15,27.45,812314,0
+FTDR.US,D,20230419,000000,27.41,27.48,27.06,27.39,346643,0
+FTDR.US,D,20230420,000000,27.14,27.47,26.945,27.14,332508,0
+FTDR.US,D,20230421,000000,27.17,27.25,26.3,27.19,416139,0
+FTDR.US,D,20230424,000000,27.23,27.4685,26.635,27.22,254916,0
+FTDR.US,D,20230425,000000,26.93,27.135,26.52,26.55,327638,0
+FTDR.US,D,20230426,000000,26.44,26.67,26.2,26.29,249290,0
+FTDR.US,D,20230427,000000,26.43,26.86,26.255,26.84,405636,0
+FTDR.US,D,20230428,000000,26.59,27.67,26.59,27.36,439053,0
+FTDR.US,D,20230501,000000,27.4,27.78,27.135,27.24,514344,0
+FTDR.US,D,20230502,000000,27.06,27.29,26.09,26.43,389373,0
+FTDR.US,D,20230503,000000,26.55,27.285,26.55,26.67,437323,0
+FTDR.US,D,20230504,000000,28.53,30.525,27.76,30.04,2636232,0
+FTDR.US,D,20230505,000000,30.46,30.94,29.11,29.78,1346341,0
+FTDR.US,D,20230508,000000,29.85,30.5,29.69,30.27,627572,0
+FTDR.US,D,20230509,000000,30.08,30.81,30,30.69,471168,0
+FTDR.US,D,20230510,000000,31.15,31.37,30.48,30.84,1015578,0
+FTDR.US,D,20230511,000000,30.75,31.19,30.65,31.04,464169,0
+FTDR.US,D,20230512,000000,31.19,31.79,30.9301,31.56,458573,0
+FTDR.US,D,20230515,000000,31.53,31.95,31.35,31.78,774664,0
+FTDR.US,D,20230516,000000,31.65,31.92,31.38,31.54,467256,0
+FTDR.US,D,20230517,000000,31.63,31.83,31.34,31.4,557845,0
+FTDR.US,D,20230518,000000,31.29,31.65,31.21,31.3,821294,0
+FTDR.US,D,20230519,000000,31.54,31.54,30.83,31.03,2503998,0
+FTDR.US,D,20230522,000000,31.11,31.38,30.56,30.72,1064561,0
+FTDR.US,D,20230523,000000,30.69,31.47,30.25,31.35,1086598,0
+FTDR.US,D,20230524,000000,31.31,31.49,30.9,31.36,561319,0
+FTDR.US,D,20230525,000000,31.38,31.7,31.16,31.42,337737,0
+FTDR.US,D,20230526,000000,31.4,31.77,31.25,31.28,691282,0
+FTDR.US,D,20230530,000000,31.32,31.73,30.68,30.72,2218829,0
+FTDR.US,D,20230531,000000,30.66,31.09,30.29,30.83,954392,0
+FTDR.US,D,20230601,000000,30.97,31.67,30.96,31.49,574833,0
+FTDR.US,D,20230602,000000,31.55,32.33,31.285,31.88,955354,0
+FTDR.US,D,20230605,000000,31.47,31.83,31.09,31.39,806153,0
+FTDR.US,D,20230606,000000,31.3,32.45,30.76,32.19,826628,0
+FTDR.US,D,20230607,000000,32.31,32.8,32.05,32.18,691043,0
+FTDR.US,D,20230608,000000,32.02,32.17,31.63,31.94,532883,0
+FTDR.US,D,20230609,000000,31.91,32.22,31.63,31.84,957082,0
+FTDR.US,D,20230612,000000,31.83,32.13,31.45,31.81,590559,0
+FTDR.US,D,20230613,000000,32,32.29,31.29,31.55,805840,0
+FTDR.US,D,20230614,000000,31.66,31.76,31.15,31.28,637208,0
+FTDR.US,D,20230615,000000,31.18,31.38,30.77,30.95,2791186,0
+FTDR.US,D,20230616,000000,31.28,31.57,30.67,31.19,3962871,0
+FTDR.US,D,20230620,000000,31.19,31.49,30.81,31.06,1383089,0
+FTDR.US,D,20230621,000000,31.08,31.52,30.74,31.26,538030,0
+FTDR.US,D,20230622,000000,31.28,32.89,30.97,31.14,507981,0
+FTDR.US,D,20230623,000000,30.8,31.115,30.55,30.93,4809868,0
+FTDR.US,D,20230626,000000,31.15,31.49,30.69,31.1,1737714,0
+FTDR.US,D,20230627,000000,31.21,31.95,31.165,31.67,444544,0
+FTDR.US,D,20230628,000000,31.7,31.7,31.02,31.23,809290,0
+FTDR.US,D,20230629,000000,31.28,31.505,31.16,31.37,902024,0
+FTDR.US,D,20230630,000000,31.49,32.085,31.32,31.9,528678,0
+FTDR.US,D,20230703,000000,31.8,32.02,31.6,31.85,320592,0
+FTDR.US,D,20230705,000000,31.82,31.895,31.46,31.85,557917,0
+FTDR.US,D,20230706,000000,31.62,31.99,31.475,31.96,619575,0
+FTDR.US,D,20230707,000000,32.37,33.14,32.34,32.82,601358,0
+FTDR.US,D,20230710,000000,32.83,33.28,32.77,33.1,389994,0
+FTDR.US,D,20230711,000000,33.11,33.51,33.11,33.45,375758,0
+FTDR.US,D,20230712,000000,33.74,34.24,33.63,33.98,621942,0
+FTDR.US,D,20230713,000000,34.13,34.24,33.89,34.11,919681,0
+FTDR.US,D,20230714,000000,34,34.18,33.76,34.04,391285,0
+FTDR.US,D,20230717,000000,34.08,34.43,34.08,34.26,504472,0
+FTDR.US,D,20230718,000000,34.26,34.57,34.17,34.56,537422,0
+FTDR.US,D,20230719,000000,34.58,34.98,34.56,34.7,903044,0
+FTDR.US,D,20230720,000000,34.63,34.78,34.04,34.35,1179864,0
+FTDR.US,D,20230721,000000,34.58,35.01,34.38,34.4,484260,0
+FTDR.US,D,20230724,000000,34.39,34.52,33.78,34,712650,0
+FTDR.US,D,20230725,000000,34.02,34.67,34.02,34.29,381568,0
+FTDR.US,D,20230726,000000,34.2,34.58,34.14,34.49,333249,0
+FTDR.US,D,20230727,000000,34.62,34.8,34.12,34.33,364228,0
+FTDR.US,D,20230728,000000,34.49,34.8,34.335,34.53,306909,0
+FTDR.US,D,20230731,000000,34.53,34.96,34.52,34.92,387045,0
+FTDR.US,D,20230801,000000,34.77,34.96,34.4331,34.93,467827,0
+FTDR.US,D,20230802,000000,37.2,38.97,36.725,36.93,1905798,0
+FTDR.US,D,20230803,000000,37.11,37.47,36.8,36.9,703834,0
+FTDR.US,D,20230804,000000,37.32,37.56,36.67,37,774059,0
+FTDR.US,D,20230807,000000,37.21,37.5,36.48,36.53,644395,0
+FTDR.US,D,20230808,000000,36.44,36.49,35.35,35.58,1337624,0
+FTDR.US,D,20230809,000000,35.51,35.5376,34.39,34.5,1017488,0
+FTDR.US,D,20230810,000000,34.68,34.84,34.34,34.47,787342,0
+FTDR.US,D,20230811,000000,34.26,34.9212,34.03,34.56,644786,0
+FTDR.US,D,20230814,000000,34.46,34.86,34.245,34.71,751358,0
+FTDR.US,D,20230815,000000,34.61,35.295,34.29,34.33,594183,0
+FTDR.US,D,20230816,000000,34.31,34.5242,33.76,33.85,544697,0
+FTDR.US,D,20230817,000000,33.86,34.04,32.8,32.85,674403,0
+FTDR.US,D,20230818,000000,32.59,32.98,32.49,32.8,607121,0
+FTDR.US,D,20230821,000000,32.83,33.01,32.4,32.43,386374,0
+FTDR.US,D,20230822,000000,32.37,32.7,32.225,32.44,615472,0
+FTDR.US,D,20230823,000000,32.51,32.68,32.21,32.36,379555,0
+FTDR.US,D,20230824,000000,32.21,32.46,32.04,32.17,800228,0
+FTDR.US,D,20230825,000000,32.29,32.67,32.07,32.42,854069,0
+FTDR.US,D,20230828,000000,32.5,32.87,32.5,32.66,425548,0
+FTDR.US,D,20230829,000000,32.54,33.5,32.46,33.33,608429,0
+FTDR.US,D,20230830,000000,33.27,33.63,33.07,33.12,472879,0
+FTDR.US,D,20230831,000000,32.89,33.18,32.8,32.82,643466,0
+FTDR.US,D,20230901,000000,32.92,33.38,32.89,33.26,485069,0
+FTDR.US,D,20230905,000000,33.04,33.15,32.43,32.54,672314,0
+FTDR.US,D,20230906,000000,32.48,32.6799,32.18,32.34,420411,0
+FTDR.US,D,20230907,000000,32.25,32.25,31.76,32.04,729073,0
+FTDR.US,D,20230908,000000,32.06,32.35,31.95,32.13,476580,0
+FTDR.US,D,20230911,000000,32.3,32.445,31.83,32.14,609880,0
+FTDR.US,D,20230912,000000,32.09,32.21,31.73,32.09,439583,0
+FTDR.US,D,20230913,000000,32.19,32.19,31.54,31.72,530696,0
+FTDR.US,D,20230914,000000,31.82,32.575,31.52,31.62,472904,0
+FTDR.US,D,20230915,000000,31.55,31.72,30.9,31.23,1896268,0
+FTDR.US,D,20230918,000000,31.27,31.47,31.06,31.2,421802,0
+FTDR.US,D,20230919,000000,31.13,31.29,30.74,31.03,429891,0
+FTDR.US,D,20230920,000000,31.06,31.46,31.06,31.12,430633,0
+FTDR.US,D,20230921,000000,30.9,30.98,30.5,30.55,430466,0
+FTDR.US,D,20230922,000000,30.6,30.805,30.48,30.55,519445,0
+FTDR.US,D,20230925,000000,30.34,30.62,30.06,30.08,404970,0
+FTDR.US,D,20230926,000000,29.91,30.1993,29.81,29.88,400647,0
+FTDR.US,D,20230927,000000,29.92,30.53,29.92,30.49,472128,0
+FTDR.US,D,20230928,000000,30.49,32.2398,30.49,31.2,684688,0
+FTDR.US,D,20230929,000000,31.25,31.41,30.43,30.59,783630,0
+FTDR.US,D,20231002,000000,30.66,30.69,29.96,30.22,544384,0
+FTDR.US,D,20231003,000000,29.91,29.91,28.48,28.95,856150,0
+FTDR.US,D,20231004,000000,28.97,29.5199,28.97,29.33,613773,0
+FTDR.US,D,20231005,000000,29.35,29.71,29.15,29.31,817045,0
+FTDR.US,D,20231006,000000,30.57,30.82,30.02,30.61,867182,0
+FTDR.US,D,20231009,000000,30.49,30.79,30.16,30.64,679239,0
+FTDR.US,D,20231010,000000,30.64,31.49,30.64,31.05,739459,0
+FTDR.US,D,20231011,000000,31.24,31.69,31.14,31.48,622568,0
+FTDR.US,D,20231012,000000,31.48,31.705,30.3,30.56,384388,0
+FTDR.US,D,20231013,000000,30.56,30.88,30.53,30.79,542855,0
+FTDR.US,D,20231016,000000,30.98,31.36,30.92,31.1,231114,0
+FTDR.US,D,20231017,000000,31.21,31.46,30.96,30.96,376900,0
+FTDR.US,D,20231018,000000,30.8,30.8,30.1,30.14,368356,0
+FTDR.US,D,20231019,000000,30.14,30.67,29.99,30.29,634309,0
+FTDR.US,D,20231020,000000,30.3,30.775,29.9792,30.32,555793,0
+FTDR.US,D,20231023,000000,30.28,30.475,29.92,29.98,616282,0
+FTDR.US,D,20231024,000000,30.28,30.64,30.13,30.47,624936,0
+FTDR.US,D,20231025,000000,30.11,30.37,29.12,29.98,488973,0
+FTDR.US,D,20231026,000000,30.01,30.05,29.19,29.31,547338,0
+FTDR.US,D,20231027,000000,29.26,29.31,28.255,28.33,511757,0
+FTDR.US,D,20231030,000000,28.59,28.61,28.31,28.43,886193,0
+FTDR.US,D,20231031,000000,28.45,29.17,28.45,28.93,1074902,0
+FTDR.US,D,20231101,000000,32.35,33.705,31.64,33.31,2924296,0
+FTDR.US,D,20231102,000000,33.31,34.05,32.57,32.82,1766840,0
+FTDR.US,D,20231103,000000,33.37,34.03,33.04,33.73,1432922,0
+FTDR.US,D,20231106,000000,33.85,35.11,33.67,35.07,1611845,0
+FTDR.US,D,20231107,000000,35.03,35.985,34.7434,35.57,1006385,0
+FTDR.US,D,20231108,000000,35.48,35.875,34.63,34.72,789201,0
+FTDR.US,D,20231109,000000,34.8,35.015,34.18,34.28,1371529,0
+FTDR.US,D,20231110,000000,34.18,34.43,34.035,34.33,1007548,0
+FTDR.US,D,20231113,000000,34.55,35.16,34.53,34.66,611058,0
+FTDR.US,D,20231114,000000,35.07,35.595,34.96,35.53,1108270,0
+FTDR.US,D,20231115,000000,35.39,35.92,34.56,34.57,1044835,0
+FTDR.US,D,20231116,000000,34.57,34.815,34.05,34.11,591987,0
+FTDR.US,D,20231117,000000,34.28,34.68,34.15,34.17,1002854,0
+FTDR.US,D,20231120,000000,34.27,34.65,34.21,34.56,1088098,0
+FTDR.US,D,20231121,000000,34.54,34.54,33.84,33.87,475128,0
+FTDR.US,D,20231122,000000,34.16,34.42,33.9375,34.14,484803,0
+FTDR.US,D,20231124,000000,34.13,34.29,34,34.22,151456,0
+FTDR.US,D,20231127,000000,34.14,34.97,34,34.7,758297,0
+FTDR.US,D,20231128,000000,34.66,34.66,34.145,34.33,665410,0
+FTDR.US,D,20231129,000000,34.48,34.98,34.35,34.37,544015,0
+FTDR.US,D,20231130,000000,34.37,34.465,33.88,34.33,710737,0
+FTDR.US,D,20231201,000000,34.34,34.67,34.04,34.58,615573,0
+FTDR.US,D,20231204,000000,34.35,35.48,34.35,34.81,1138144,0
+FTDR.US,D,20231205,000000,34.8,35.5,34.74,35.17,1205952,0
+FTDR.US,D,20231206,000000,35.33,35.64,34.83,34.98,962483,0
+FTDR.US,D,20231207,000000,34.99,35.5,34.985,35.29,654652,0
+FTDR.US,D,20231208,000000,35.29,35.668,34.86,34.98,669329,0
+FTDR.US,D,20231211,000000,34.98,35.95,34.98,35.78,735816,0
+FTDR.US,D,20231212,000000,35.68,36.255,35.52,35.96,652940,0
+FTDR.US,D,20231213,000000,36.16,36.51,35.46,36.18,1134837,0
+FTDR.US,D,20231214,000000,36.38,36.47,35.475,35.83,917609,0
+FTDR.US,D,20231215,000000,35.95,35.95,35.52,35.75,2483107,0
+FTDR.US,D,20231218,000000,36.11,36.3197,35.7,36.21,602988,0
+FTDR.US,D,20231219,000000,36.626,36.97,36.36,36.82,915633,0
+FTDR.US,D,20231220,000000,36.8,36.89,35.71,35.8,738293,0
+FTDR.US,D,20231221,000000,36,36.31,35.62,36.17,884627,0
+FTDR.US,D,20231222,000000,36.32,36.41,35.91,36.06,557972,0
+FTDR.US,D,20231226,000000,36.08,36.15,35.64,35.89,370120,0
+FTDR.US,D,20231227,000000,35.78,35.88,35.4024,35.51,402887,0
+FTDR.US,D,20231228,000000,35.36,35.54,34.87,35.33,503420,0
+FTDR.US,D,20231229,000000,35.22,35.57,35.12,35.22,483064,0
+FTDR.US,D,20240102,000000,34.99,34.99,34.03,34.1,648245,0
+FTDR.US,D,20240103,000000,34.04,34.21,33.175,33.2,634052,0
+FTDR.US,D,20240104,000000,33.34,33.72,33.17,33.51,512003,0
+FTDR.US,D,20240105,000000,33.49,33.64,33.015,33.03,500311,0
+FTDR.US,D,20240108,000000,32.99,33.2,32.61,32.97,567411,0
+FTDR.US,D,20240109,000000,32.73,33,32.68,32.76,467350,0
+FTDR.US,D,20240110,000000,32.74,33.17,32.65,32.91,409890,0
+FTDR.US,D,20240111,000000,32.67,33.005,32.407,32.79,727239,0
+FTDR.US,D,20240112,000000,33.02,33.199,32.541,32.85,396829,0
+FTDR.US,D,20240116,000000,32.46,32.89,32.44,32.89,440325,0
+FTDR.US,D,20240117,000000,32.6,32.85,32.51,32.74,536812,0
+FTDR.US,D,20240118,000000,32.96,33.17,32.79,33.16,343724,0
+FTDR.US,D,20240119,000000,33.26,33.55,32.96,33.33,323996,0
+FTDR.US,D,20240122,000000,33.42,33.63,33.095,33.22,969081,0
+FTDR.US,D,20240123,000000,33.5,33.5,32.94,33.13,422284,0
+FTDR.US,D,20240124,000000,33.52,33.795,33.13,33.38,657202,0
+FTDR.US,D,20240125,000000,33.82,33.82,33.04,33.34,341380,0
+FTDR.US,D,20240126,000000,33.45,33.66,33.27,33.43,408618,0
+FTDR.US,D,20240129,000000,33.27,33.76,33.19,33.6,663160,0
+FTDR.US,D,20240130,000000,33.4,33.72,32.95,33.48,519179,0
+FTDR.US,D,20240131,000000,33.43,33.57,32.64,32.76,636131,0
+FTDR.US,D,20240201,000000,32.79,33.18,32.49,33.17,479324,0
+FTDR.US,D,20240202,000000,32.98,33.18,32.54,33.05,502675,0
+FTDR.US,D,20240205,000000,32.69,32.73,32.34,32.4,521945,0
+FTDR.US,D,20240206,000000,32.28,32.6,32.11,32.37,453734,0
+FTDR.US,D,20240207,000000,32.33,32.33,31.75,32.03,537716,0
+FTDR.US,D,20240208,000000,32.18,32.675,32.03,32.48,1662938,0
+FTDR.US,D,20240209,000000,32.66,33.19,32.56,33.05,709987,0
+FTDR.US,D,20240212,000000,33.02,33.65,32.87,33.61,807237,0
+FTDR.US,D,20240213,000000,32.82,33.76,32.69,33.1,781176,0
+FTDR.US,D,20240214,000000,33.44,33.65,33.03,33.64,1228200,0
+FTDR.US,D,20240215,000000,33.71,33.88,33.08,33.18,909960,0
+FTDR.US,D,20240216,000000,33.05,33.665,32.97,33.14,704886,0
+FTDR.US,D,20240220,000000,32.8,32.98,32.23,32.29,676403,0
+FTDR.US,D,20240221,000000,32.24,32.53,32.025,32.53,653761,0
+FTDR.US,D,20240222,000000,32.51,32.715,32.135,32.49,676154,0
+FTDR.US,D,20240223,000000,32.68,33.36,32.31,32.98,674866,0
+FTDR.US,D,20240226,000000,32.9,33.12,32.6,32.87,998056,0
+FTDR.US,D,20240227,000000,32.99,33.145,32.78,33.03,1056348,0
+FTDR.US,D,20240228,000000,30.2,31.79,29.67,31.12,2213871,0
+FTDR.US,D,20240229,000000,31.59,31.71,30.45,31.36,1530575,0
+FTDR.US,D,20240301,000000,31.2,31.58,30.86,31.14,1140695,0
+FTDR.US,D,20240304,000000,31.22,31.595,30.75,30.77,877462,0
+FTDR.US,D,20240305,000000,30.74,30.95,30.12,30.15,938038,0
+FTDR.US,D,20240306,000000,30.12,30.64,30.11,30.54,717878,0
+FTDR.US,D,20240307,000000,30.8,31.505,30.695,31.41,1242197,0
+FTDR.US,D,20240308,000000,31.61,32.03,31.17,31.5,615853,0
+FTDR.US,D,20240311,000000,31.53,31.76,31.14,31.65,658451,0
+FTDR.US,D,20240312,000000,31.55,31.71,31.465,31.66,690483,0
+FTDR.US,D,20240313,000000,31.55,32.29,31.55,31.9,786033,0
+FTDR.US,D,20240314,000000,31.85,31.94,30.205,30.43,842208,0
+FTDR.US,D,20240315,000000,30.4,30.69,30.2,30.67,1302741,0
+FTDR.US,D,20240318,000000,30.6,31.13,30.22,30.37,1134608,0
+FTDR.US,D,20240319,000000,30.44,30.8,30.3,30.73,542308,0
+FTDR.US,D,20240320,000000,30.55,31.24,30.46,31.19,554699,0
+FTDR.US,D,20240321,000000,31.2,31.93,31,31.66,978397,0
+FTDR.US,D,20240322,000000,31.73,32,31.34,31.95,754880,0
+FTDR.US,D,20240325,000000,32.11,32.2,31.71,31.8,601302,0
+FTDR.US,D,20240326,000000,31.94,32.06,31.65,31.69,623639,0
+FTDR.US,D,20240327,000000,31.98,32.36,31.88,32.31,718585,0
+FTDR.US,D,20240328,000000,32.61,32.83,32.28,32.58,659996,0
+FTDR.US,D,20240401,000000,32.61,32.77,31.95,32.04,610091,0
+FTDR.US,D,20240402,000000,31.76,32.03,31.7,31.81,668432,0
+FTDR.US,D,20240403,000000,31.52,31.695,31.14,31.32,929494,0
+FTDR.US,D,20240404,000000,31.65,31.675,30.79,30.81,764959,0
+FTDR.US,D,20240405,000000,30.81,31.095,30.45,30.75,680375,0
+FTDR.US,D,20240408,000000,30.78,30.94,30.71,30.93,498780,0
+FTDR.US,D,20240409,000000,30.95,31.12,30.645,31.01,1064403,0
+FTDR.US,D,20240410,000000,30.61,30.61,29.95,30.26,830393,0
+FTDR.US,D,20240411,000000,30.31,30.84,30.11,30.44,894237,0
+FTDR.US,D,20240412,000000,30.23,30.59,30.23,30.32,529488,0
+FTDR.US,D,20240415,000000,30.45,30.56,30.2,30.21,737283,0
+FTDR.US,D,20240416,000000,30.15,30.41,29.93,29.95,659070,0
+FTDR.US,D,20240417,000000,30.08,30.1,29.405,29.59,514311,0
+FTDR.US,D,20240418,000000,29.65,30.12,29.65,30.01,674318,0
+FTDR.US,D,20240419,000000,29.9,30.765,29.9,30.47,708822,0
+FTDR.US,D,20240422,000000,30.77,30.85,30.35,30.82,629375,0
+FTDR.US,D,20240423,000000,30.82,31.3,30.8,31.05,560097,0
+FTDR.US,D,20240424,000000,31.04,31.15,30.82,30.92,441484,0
+FTDR.US,D,20240425,000000,30.83,31.03,30.53,30.69,429914,0
+FTDR.US,D,20240426,000000,30.59,31.51,30.31,31.05,808892,0
+FTDR.US,D,20240429,000000,31.29,31.4,31.158,31.28,646466,0
+FTDR.US,D,20240430,000000,31.11,31.23,30.645,30.69,800303,0
+FTDR.US,D,20240501,000000,30.72,31.28,30.57,30.76,723920,0
+FTDR.US,D,20240502,000000,32.51,34.17,31.35,34.02,2405385,0
+FTDR.US,D,20240503,000000,34.5,35.02,33.76,34.65,1038046,0
+FTDR.US,D,20240506,000000,34.848,35.97,34.848,35.95,1074358,0
+FTDR.US,D,20240507,000000,35.85,36.03,35.6,35.94,857781,0
+FTDR.US,D,20240508,000000,35.74,36.255,35.51,36.12,695068,0
+FTDR.US,D,20240509,000000,36.25,36.89,36.25,36.65,583769,0
+FTDR.US,D,20240510,000000,36.79,36.94,36.14,36.15,491468,0
+FTDR.US,D,20240513,000000,36.39,36.64,36.075,36.26,554078,0
+FTDR.US,D,20240514,000000,36.65,36.96,36.41,36.81,686676,0
+FTDR.US,D,20240515,000000,36.92,37.035,36.41,36.59,574895,0
+FTDR.US,D,20240516,000000,36.63,36.745,35.95,35.97,424527,0
+FTDR.US,D,20240517,000000,36.12,36.135,35.74,35.91,460821,0
+FTDR.US,D,20240520,000000,35.89,36.0694,35.32,35.47,524378,0
+FTDR.US,D,20240521,000000,35.43,35.79,35.1305,35.61,510552,0
+FTDR.US,D,20240522,000000,35.58,35.96,35.26,35.45,589421,0
+FTDR.US,D,20240523,000000,35.37,35.37,34.48,34.84,508313,0
+FTDR.US,D,20240524,000000,35.19,35.22,34.79,35.19,468446,0
+FTDR.US,D,20240528,000000,35.35,35.78,34.82,34.98,409545,0
+FTDR.US,D,20240529,000000,34.61,34.94,34.34,34.64,584923,0
+FTDR.US,D,20240530,000000,34.87,35.15,34.76,34.87,419420,0
+FTDR.US,D,20240531,000000,34.97,35.39,34.76,35.37,554255,0
+FTDR.US,D,20240603,000000,35.29,35.7299,35.29,35.5,574882,0
+FTDR.US,D,20240604,000000,35.48,36.98,34.49,36.6,1043208,0
+FTDR.US,D,20240605,000000,36.57,37.77,36.44,37.54,879651,0
+FTDR.US,D,20240606,000000,37.43,37.58,36.31,36.48,667842,0
+FTDR.US,D,20240607,000000,36.06,36.175,35.18,35.43,861879,0
+FTDR.US,D,20240610,000000,35.06,35.18,34.58,34.97,675371,0
+FTDR.US,D,20240611,000000,34.81,34.905,34.33,34.57,775954,0
+FTDR.US,D,20240612,000000,35.33,35.63,34.835,35.07,867403,0
+FTDR.US,D,20240613,000000,34.89,35.06,34.53,34.99,553491,0
+FTDR.US,D,20240614,000000,34.5,34.89,34.38,34.89,522759,0
+FTDR.US,D,20240617,000000,34.79,35.38,34.643,35.19,593330,0
+FTDR.US,D,20240618,000000,35.1,35.5,35.1,35.31,568565,0
+FTDR.US,D,20240620,000000,35.25,35.795,35.1,35.48,643011,0
+FTDR.US,D,20240621,000000,35.33,35.53,34.89,35.5,2034143,0
+FTDR.US,D,20240624,000000,35.57,36.34,35.35,35.78,868014,0
+FTDR.US,D,20240625,000000,36.03,36.03,35.07,35.09,578916,0
+FTDR.US,D,20240626,000000,34.67,34.93,33.76,33.91,895634,0
+FTDR.US,D,20240627,000000,34.11,34.53,33.48,33.8,517271,0
+FTDR.US,D,20240628,000000,34.07,34.18,33.42,33.79,725394,0
+FTDR.US,D,20240701,000000,33.77,34.23,33.24,33.39,536886,0
+FTDR.US,D,20240702,000000,33.49,34.47,33.385,34.12,804725,0
+FTDR.US,D,20240703,000000,34.12,34.49,33.9,34.49,327185,0
+FTDR.US,D,20240705,000000,34.42,34.53,33.9,33.93,552855,0
+FTDR.US,D,20240708,000000,34.27,34.78,33.53,33.54,471604,0
+FTDR.US,D,20240709,000000,33.33,33.64,32.95,33.01,462411,0
+FTDR.US,D,20240710,000000,33.3,33.8,33.18,33.71,793004,0
+FTDR.US,D,20240711,000000,34.29,34.92,33.98,34.9,1546606,0
+FTDR.US,D,20240712,000000,35.47,35.53,34.73,34.75,602894,0
+FTDR.US,D,20240715,000000,35,36,34.6,35.78,886829,0
+FTDR.US,D,20240716,000000,36.2,37.88,36.16,37.81,994080,0
+FTDR.US,D,20240717,000000,37.73,38.66,37.47,37.6,936083,0
+FTDR.US,D,20240718,000000,37.22,38.23,37.01,37.05,518779,0
+FTDR.US,D,20240719,000000,37.29,37.35,36.445,36.68,664071,0
+FTDR.US,D,20240722,000000,36.9,37.5,36.125,37.35,598230,0
+FTDR.US,D,20240723,000000,37.18,38.07,37.18,37.6,711276,0
+FTDR.US,D,20240724,000000,37.42,37.42,36.59,36.6,931931,0
+FTDR.US,D,20240725,000000,36.75,37.19,36.17,36.92,872357,0
+FTDR.US,D,20240726,000000,37.66,38.38,37.2,38.17,559474,0
+FTDR.US,D,20240729,000000,38.23,39.58,38.17,39.53,1127718,0
+FTDR.US,D,20240730,000000,39.54,40.48,39.15,39.69,785076,0
+FTDR.US,D,20240731,000000,39.91,40.13,39.18,39.46,1933030,0
+FTDR.US,D,20240801,000000,42.68,48.22,42.33,44.5,2624030,0
+FTDR.US,D,20240802,000000,44.34,45,43.13,44,1310949,0
+FTDR.US,D,20240805,000000,43,44.62,41.88,43.68,928266,0
+FTDR.US,D,20240806,000000,43.68,45.4057,43.215,44.71,1079742,0
+FTDR.US,D,20240807,000000,45,45.24,43.78,43.83,841111,0
+FTDR.US,D,20240808,000000,44.12,45.76,44.12,44.71,859879,0
+FTDR.US,D,20240809,000000,44.66,45.55,44.48,44.825,648192,0
+FTDR.US,D,20240812,000000,44.61,45.7,44.31,45.16,1025689,0
+FTDR.US,D,20240813,000000,45.34,46.045,45.34,46,881196,0
+FTDR.US,D,20240814,000000,46.18,46.6596,45.47,46.09,842511,0
+FTDR.US,D,20240815,000000,46.46,46.73,46.19,46.63,675387,0
+FTDR.US,D,20240816,000000,46.47,46.79,45.9,46.35,623713,0
+FTDR.US,D,20240819,000000,46.4,47,46.15,46.69,521924,0
+FTDR.US,D,20240820,000000,46.82,47.735,46.79,47.26,791105,0
+FTDR.US,D,20240821,000000,47.28,48.265,47.28,48.22,943845,0
+FTDR.US,D,20240822,000000,48.14,48.44,47.02,47.24,656933,0
+FTDR.US,D,20240823,000000,47.59,48.71,47.44,48.52,612477,0
+FTDR.US,D,20240826,000000,48.77,49.21,48.38,48.49,702653,0
+FTDR.US,D,20240827,000000,48.46,49.1032,48.13,48.6,667222,0
+FTDR.US,D,20240828,000000,48.23,48.57,47.34,47.54,727447,0
+FTDR.US,D,20240829,000000,47.89,48.22,47.49,47.55,613519,0
+FTDR.US,D,20240830,000000,47.63,48.13,47.55,48.08,622877,0
+FTDR.US,D,20240903,000000,47.94,48.55,47.42,47.69,694549,0
+FTDR.US,D,20240904,000000,47.81,48.33,47.19,47.99,467618,0
+FTDR.US,D,20240905,000000,48.25,48.25,47.47,47.88,533949,0
+FTDR.US,D,20240906,000000,48.04,48.3863,47.365,47.59,455738,0
+FTDR.US,D,20240909,000000,47.63,47.93,47.0007,47.47,539983,0
+FTDR.US,D,20240910,000000,47.67,47.73,47.25,47.63,428392,0
+FTDR.US,D,20240911,000000,47.26,47.81,46.49,47.75,589847,0
+FTDR.US,D,20240912,000000,47.79,48.53,47.6,47.63,599344,0
+FTDR.US,D,20240913,000000,48.1,48.31,47.675,47.75,496200,0
+FTDR.US,D,20240916,000000,48,48.9199,47.68,48.39,543871,0
+FTDR.US,D,20240917,000000,48.71,49.36,48.17,48.79,601164,0
+FTDR.US,D,20240918,000000,48.79,49.4,48.32,48.42,565262,0
+FTDR.US,D,20240919,000000,49.4,49.43,48.26,48.88,628288,0
+FTDR.US,D,20240920,000000,48.81,48.95,48.24,48.55,1608332,0
+FTDR.US,D,20240923,000000,48.55,48.845,47.25,47.28,782558,0
+FTDR.US,D,20240924,000000,47.35,48.37,47.24,48.22,703679,0
+FTDR.US,D,20240925,000000,48.2,48.785,47.96,48.54,594386,0
+FTDR.US,D,20240926,000000,48.94,49.12,48.28,48.35,408916,0
+FTDR.US,D,20240927,000000,48.4,49.16,48.37,48.62,411268,0
+FTDR.US,D,20240930,000000,48.59,48.87,47.755,47.99,440044,0
+FTDR.US,D,20241001,000000,47.62,48.1,46.82,47.11,472614,0
+FTDR.US,D,20241002,000000,46.96,47.22,46.57,46.71,398162,0
+FTDR.US,D,20241003,000000,46.53,47.1087,46.23,46.95,562936,0
+FTDR.US,D,20241004,000000,47.41,47.84,47.09,47.78,416005,0
+FTDR.US,D,20241007,000000,47.49,47.67,46.935,47.65,527062,0
+FTDR.US,D,20241008,000000,47.81,48.58,47.77,47.86,404683,0
+FTDR.US,D,20241009,000000,48.03,48.18,47.55,48.13,543960,0
+FTDR.US,D,20241010,000000,47.92,48.78,47.77,48.77,711035,0
+FTDR.US,D,20241011,000000,48.6,49.7,48.6,49.59,771471,0
+FTDR.US,D,20241014,000000,49.44,51.12,49.38,51.09,672212,0
+FTDR.US,D,20241015,000000,51.23,51.88,50.98,51.37,1135258,0
+FTDR.US,D,20241016,000000,51.79,52.49,51.22,51.38,761777,0
+FTDR.US,D,20241017,000000,51.5,52.54,51.4336,52.49,955140,0
+FTDR.US,D,20241018,000000,52.74,53.1,52.315,52.53,858940,0
+FTDR.US,D,20241021,000000,52.22,52.5355,50.975,51.13,423274,0
+FTDR.US,D,20241022,000000,51.08,51.16,49.73,49.94,364804,0
+FTDR.US,D,20241023,000000,49.37,50.653,49.3,50.01,490993,0
+FTDR.US,D,20241024,000000,49.78,50.28,49.49,50.21,470917,0
+FTDR.US,D,20241025,000000,50.39,50.865,49.8,49.97,337565,0
+FTDR.US,D,20241028,000000,50.4,50.54,49.5,49.51,346252,0
+FTDR.US,D,20241029,000000,49.05,49.76,48.69,49.74,434055,0
+FTDR.US,D,20241030,000000,49.74,51.71,49.74,51.57,581973,0
+FTDR.US,D,20241031,000000,51.39,51.5,49.53,49.69,582487,0
+FTDR.US,D,20241101,000000,49.89,50.54,49.295,49.52,582211,0
+FTDR.US,D,20241104,000000,50.15,53.6,47.6904,52.93,1136894,0
+FTDR.US,D,20241105,000000,53.01,55,52.65,54.82,1122006,0
+FTDR.US,D,20241106,000000,56.99,57.495,54.345,57.34,1048430,0
+FTDR.US,D,20241107,000000,56.88,58.17,56.205,56.99,755575,0
+FTDR.US,D,20241108,000000,57.25,58.825,57.01,58.39,581326,0
+FTDR.US,D,20241111,000000,58.69,58.86,57.515,57.76,494994,0
+FTDR.US,D,20241112,000000,57.71,58.47,56.43,56.78,491599,0
+FTDR.US,D,20241113,000000,57.38,57.52,56.33,56.53,448150,0
+FTDR.US,D,20241114,000000,56,56.85,55.175,55.56,377762,0
+FTDR.US,D,20241115,000000,55.35,55.76,54.5515,54.87,397512,0
+FTDR.US,D,20241118,000000,54.95,55.4,54.12,54.29,338258,0
+FTDR.US,D,20241119,000000,54.12,54.33,53.24,54.1,496561,0
+FTDR.US,D,20241120,000000,54.18,56.36,53.955,56.32,430006,0
+FTDR.US,D,20241121,000000,56.79,57.58,56.01,57.44,445060,0
+FTDR.US,D,20241122,000000,57.94,59.01,57.735,58.46,543567,0
+FTDR.US,D,20241125,000000,59.19,60.42,59.075,59.54,599295,0
+FTDR.US,D,20241126,000000,59.04,59.07,57.855,58.63,492172,0
+FTDR.US,D,20241127,000000,58.24,59.14,57.53,58.17,402099,0
+FTDR.US,D,20241129,000000,58.76,59.235,57.965,58.6,293323,0
+FTDR.US,D,20241202,000000,58.89,58.89,56.56,58.23,513949,0
+FTDR.US,D,20241203,000000,58.52,58.57,57.49,58.42,587138,0
+FTDR.US,D,20241204,000000,58.33,59.63,57.755,59.39,403409,0
+FTDR.US,D,20241205,000000,58.57,58.72,56.78,57.27,591233,0
+FTDR.US,D,20241206,000000,57.47,58.99,57.47,58.8,450552,0
+FTDR.US,D,20241209,000000,59,59.26,57.38,57.52,680138,0
+FTDR.US,D,20241210,000000,57.24,59.11,56.995,58.82,728163,0
+FTDR.US,D,20241211,000000,58.76,59.708,57.94,58.61,643272,0
+FTDR.US,D,20241212,000000,57.97,59.81,57.97,59.31,613016,0
+FTDR.US,D,20241213,000000,58.92,59.45,58.49,58.93,423258,0
+FTDR.US,D,20241216,000000,58.81,59.59,57.76,57.77,603840,0
+FTDR.US,D,20241217,000000,57.56,58.11,57.07,57.62,500856,0
+FTDR.US,D,20241218,000000,58.09,58.625,55.43,55.72,629052,0
+FTDR.US,D,20241219,000000,55.85,56.7,55.245,55.41,611667,0
+FTDR.US,D,20241220,000000,54.52,56.54,54.02,56.09,1595884,0
+FTDR.US,D,20241223,000000,56.12,56.78,55.25,55.48,692013,0
+FTDR.US,D,20241224,000000,55.47,56.56,55.47,56.48,245498,0
+FTDR.US,D,20241226,000000,56.07,56.905,56.07,56.82,369176,0
+FTDR.US,D,20241227,000000,56.27,56.69,55.28,55.68,367894,0
+FTDR.US,D,20241230,000000,55.21,55.6799,54.5,54.75,404357,0
+FTDR.US,D,20241231,000000,54.88,55.5,54.66,54.67,329925,0
+FTDR.US,D,20250102,000000,55.17,55.8799,54.79,54.83,440782,0
+FTDR.US,D,20250103,000000,55.05,55.37,54.6,54.89,420171,0
+FTDR.US,D,20250106,000000,54.78,55.74,54.59,55.14,517738,0
+FTDR.US,D,20250107,000000,55.09,55.43,54.21,55.05,711224,0
+FTDR.US,D,20250108,000000,54.88,57.19,54.57,56.68,735347,0
+FTDR.US,D,20250110,000000,55.54,56.12,54.69,55.49,595952,0
+FTDR.US,D,20250113,000000,54.64,55.69,52.65,55.68,673893,0
+FTDR.US,D,20250114,000000,56.5,57.63,55.9,56.39,1866519,0
+FTDR.US,D,20250115,000000,57.19,57.88,56.13,56.27,825479,0
+FTDR.US,D,20250116,000000,56.54,57.36,56.055,57.05,591180,0
+FTDR.US,D,20250117,000000,57.39,58.75,57.39,58.53,537025,0
+FTDR.US,D,20250121,000000,58.7,59.75,58.367,58.91,577445,0
+FTDR.US,D,20250122,000000,58.81,59.45,58.305,58.38,407788,0
+FTDR.US,D,20250123,000000,58.06,58.54,57.39,57.96,519150,0
+FTDR.US,D,20250124,000000,57.94,58.525,57.7,58.45,451159,0
+FTDR.US,D,20250127,000000,57.93,61.13,57.21,61.11,795340,0
+FTDR.US,D,20250128,000000,61.34,62,60.25,61.33,722185,0
+FTDR.US,D,20250129,000000,61.14,62.5,61.01,62.39,673732,0
+FTDR.US,D,20250130,000000,62.82,63.4875,61.66,61.92,524770,0
+FTDR.US,D,20250131,000000,61.64,62.22,59.25,59.88,1082791,0
+FTDR.US,D,20250203,000000,57.57,59.23,57.41,58.19,1293813,0
+FTDR.US,D,20250204,000000,58.15,59.815,57.67,59.73,734279,0
+FTDR.US,D,20250205,000000,60.18,61.64,60.18,60.84,586396,0
+FTDR.US,D,20250206,000000,60.87,61.07,59,59.58,465547,0
+FTDR.US,D,20250207,000000,59.64,60.2,58.78,58.92,380700,0
+FTDR.US,D,20250210,000000,59.06,59.75,57.71,57.85,396208,0
+FTDR.US,D,20250211,000000,57.55,58.915,57.55,58.25,350754,0
+FTDR.US,D,20250212,000000,57.14,58.075,56.43,57.75,452676,0
+FTDR.US,D,20250213,000000,58.24,59.12,57.9401,58.86,322718,0
+FTDR.US,D,20250214,000000,59.32,60.1923,59.2,59.46,423154,0
+FTDR.US,D,20250218,000000,59.66,59.82,58.22,59.37,596627,0
+FTDR.US,D,20250219,000000,58.8,58.93,58.18,58.19,745162,0
+FTDR.US,D,20250220,000000,58.01,58.555,57.575,58.42,481658,0
+FTDR.US,D,20250221,000000,58.93,58.96,56.87,57.1,602244,0
+FTDR.US,D,20250224,000000,57.52,58,56.39,57.33,475849,0
+FTDR.US,D,20250225,000000,57.76,58.84,57.305,57.55,701780,0
+FTDR.US,D,20250226,000000,57.25,59.17,57.05,57.17,809000,0
+FTDR.US,D,20250227,000000,56,56.975,46,46.21,2249371,0
+FTDR.US,D,20250228,000000,45.98,46,42.91,45.48,2642337,0
+FTDR.US,D,20250303,000000,45.5,45.52,40.395,40.67,1803009,0
+FTDR.US,D,20250304,000000,40.87,42.27,40.555,42.07,1596483,0
+FTDR.US,D,20250305,000000,41.74,42.81,41.45,42.05,1115894,0
+FTDR.US,D,20250306,000000,41.92,42.63,40.7,40.73,898623,0
+FTDR.US,D,20250307,000000,40.59,41.3,39.04,39.44,1079145,0
+FTDR.US,D,20250310,000000,38.96,39.7,37.98,38.41,872581,0
+FTDR.US,D,20250311,000000,38.24,39.13,37.42,37.91,907798,0
+FTDR.US,D,20250312,000000,38.91,39.235,38.005,38.81,1072681,0
+FTDR.US,D,20250313,000000,39.4,39.4,37.05,37.2,976037,0
+FTDR.US,D,20250314,000000,37.37,38.5,37.37,38.4,759211,0
+FTDR.US,D,20250317,000000,38.29,38.7,37.76,37.87,571751,0
+FTDR.US,D,20250318,000000,37.46,37.46,36.785,37.07,614105,0
+FTDR.US,D,20250319,000000,37.18,38.295,36.78,37.84,764005,0
+FTDR.US,D,20250320,000000,37.32,38.44,37.32,37.8,442802,0
+FTDR.US,D,20250321,000000,37.31,38.32,37,38.09,1298987,0
+FTDR.US,D,20250324,000000,38.9,39.25,38.5,39.16,544656,0
+FTDR.US,D,20250325,000000,39.26,39.4895,37.69,38,708158,0
+FTDR.US,D,20250326,000000,38.36,38.71,37.465,37.75,949674,0
+FTDR.US,D,20250327,000000,37.76,38.23,37.345,38.04,730066,0
+FTDR.US,D,20250328,000000,37.89,38.05,37.295,38.03,617594,0
+FTDR.US,D,20250331,000000,37.57,38.6,37.12,38.42,776322,0
+FTDR.US,D,20250401,000000,38.39,39.305,38.195,39.3,742740,0
+FTDR.US,D,20250402,000000,38.78,39.965,38.78,39.67,703355,0
+FTDR.US,D,20250403,000000,37.5,38.36,36.66,37.5,811712,0
+FTDR.US,D,20250404,000000,35.65,38.31,35.61,37.96,1576036,0
+FTDR.US,D,20250407,000000,36.34,40.14,36.03,38.23,2133840,0
+FTDR.US,D,20250408,000000,39.07,39.5025,36.795,37.35,1975024,0
+FTDR.US,D,20250409,000000,37.13,40.065,36.855,39.73,1866629,0
+FTDR.US,D,20250410,000000,38.85,40.51,38.06,39.6,1313285,0
+FTDR.US,D,20250411,000000,39.44,40.025,37.825,39.92,797552,0
+FTDR.US,D,20250414,000000,40.64,40.64,39.34,40.32,637613,0
+FTDR.US,D,20250415,000000,40.28,40.86,39.52,40.05,657216,0
+FTDR.US,D,20250416,000000,39.92,40.21,38.47,39.06,853775,0
+FTDR.US,D,20250417,000000,38.96,39.9,38.42,39.64,1018662,0
+FTDR.US,D,20250421,000000,39.5,39.795,39.11,39.64,740287,0
+FTDR.US,D,20250422,000000,39.05,40.02,38.755,39.94,796811,0
+FTDR.US,D,20250423,000000,40.84,41.54,40.28,40.51,744046,0
+FTDR.US,D,20250424,000000,40.48,40.93,40.155,40.48,628253,0
+FTDR.US,D,20250425,000000,40.43,41.12,40.43,41.055,443022,0
+FTDR.US,D,20250428,000000,40.92,41.27,40,40.75,674402,0
+FTDR.US,D,20250429,000000,40.53,41.2,40.37,41.18,674373,0
+FTDR.US,D,20250430,000000,40.47,41.22,40.11,41.11,972602,0
+FTDR.US,D,20250501,000000,48.73,50.7899,45.52,46.53,2628262,0
+FTDR.US,D,20250502,000000,46.89,51.55,46.89,51.5,1525397,0
+FTDR.US,D,20250505,000000,51.49,52.98,51.0675,52.31,1117150,0
+FTDR.US,D,20250506,000000,51.75,53.55,51.75,53.44,841680,0
+FTDR.US,D,20250507,000000,52.635,53.97,52.59,53.01,973528,0
+FTDR.US,D,20250508,000000,53.65,53.825,52.78,53.47,593366,0
+FTDR.US,D,20250509,000000,52.82,53.625,52.82,53.12,518354,0
+FTDR.US,D,20250512,000000,55,55.334,54.01,54.74,625824,0
+FTDR.US,D,20250513,000000,54.9,54.9,54.22,54.27,660153,0
+FTDR.US,D,20250514,000000,54.3,54.51,53.835,54.07,682306,0
+FTDR.US,D,20250515,000000,54.08,55.105,54,55.05,690628,0
+FTDR.US,D,20250516,000000,54.95,55.6,54.685,55.3,451289,0
+FTDR.US,D,20250519,000000,54.99,55.407,50.51,55.28,338331,0
+FTDR.US,D,20250520,000000,55.01,55.03,52.775,54.32,328991,0
+FTDR.US,D,20250521,000000,53.73,53.985,52.785,52.97,400952,0
+FTDR.US,D,20250522,000000,52.69,53.995,52.52,53.7,415510,0
+FTDR.US,D,20250523,000000,52.9,53.9397,52.575,53.53,377936,0
+FTDR.US,D,20250527,000000,54.16,55.11,53.82,54.97,578541,0
+FTDR.US,D,20250528,000000,54.87,55.05,54.31,55.01,445624,0
+FTDR.US,D,20250529,000000,55.19,55.425,54.2,54.66,774617,0
+FTDR.US,D,20250530,000000,54.25,55.4,54.11,55.01,696884,0
+FTDR.US,D,20250602,000000,54.93,56.59,54.665,56.5,654188,0
+FTDR.US,D,20250603,000000,56.63,57.415,55.745,56.84,562978,0
+FTDR.US,D,20250604,000000,56.54,57.4,56.54,57.14,347450,0
+FTDR.US,D,20250605,000000,56.88,57.37,56.74,56.95,427071,0
+FTDR.US,D,20250606,000000,57.49,58.035,57.02,57.94,453099,0
+FTDR.US,D,20250609,000000,57.9,58.17,56.86,57.2,459485,0
+FTDR.US,D,20250610,000000,57.21,57.265,56,56.73,517599,0
+FTDR.US,D,20250611,000000,56.91,57.185,56.15,56.2,428017,0
+FTDR.US,D,20250612,000000,56.29,56.98,55.9401,56.91,393487,0
+FTDR.US,D,20250613,000000,55.95,56.6,55.53,56.43,412640,0
+FTDR.US,D,20250616,000000,56.69,57.55,56.37,57.4,430606,0
+FTDR.US,D,20250617,000000,56.9,57.4927,56.61,56.74,448462,0
+FTDR.US,D,20250618,000000,56.86,57.655,56.48,57.56,481088,0
+FTDR.US,D,20250620,000000,57.67,58.7794,57.45,58.55,1332387,0
+FTDR.US,D,20250623,000000,58.6,59.36,58.0302,59.03,658533,0
+FTDR.US,D,20250624,000000,59.62,59.77,58.76,59.68,637686,0
+FTDR.US,D,20250625,000000,59.42,59.94,57.77,57.87,547629,0
+FTDR.US,D,20250626,000000,57.85,58.2,55.51,57.87,770622,0
+FTDR.US,D,20250627,000000,57.88,58.92,57.41,58.59,1028078,0
+FTDR.US,D,20250630,000000,58.61,59.22,58.5,58.94,489630,0
+FTDR.US,D,20250701,000000,58.56,59.79,58.43,58.95,505996,0
+FTDR.US,D,20250702,000000,58.6,59.31,58.06,58.4,462760,0
+FTDR.US,D,20250703,000000,58.9,59.95,58.72,59.93,424281,0
+FTDR.US,D,20250707,000000,58.93,59.89,58.63,58.75,650416,0
+FTDR.US,D,20250708,000000,58.75,59.19,57.35,57.61,779591,0
+FTDR.US,D,20250709,000000,57.72,58.0499,56.47,57.99,592615,0
+FTDR.US,D,20250710,000000,57.58,59.06,57.58,58.38,467787,0
+FTDR.US,D,20250711,000000,58.16,58.315,57.17,58.01,384716,0
+FTDR.US,D,20250714,000000,57.88,58.64,57.75,58.45,383755,0
+FTDR.US,D,20250715,000000,58.78,58.78,57.29,57.32,431958,0
+FTDR.US,D,20250716,000000,57.86,58.6,57.25,57.97,405907,0
+FTDR.US,D,20250717,000000,57.88,58.64,57.88,58.19,497413,0
+FTDR.US,D,20250718,000000,58.6,58.73,57.73,57.78,578455,0
+FTDR.US,D,20250721,000000,57.75,57.965,56.4,57.33,596443,0
+FTDR.US,D,20250722,000000,57.36,58.57,56.71,58.23,616006,0
+FTDR.US,D,20250723,000000,58.26,59.725,57.85,59.66,502171,0
+FTDR.US,D,20250724,000000,59.48,59.52,58.52,58.69,480937,0
+FTDR.US,D,20250725,000000,59.2,59.54,58.855,58.98,411929,0
+FTDR.US,D,20250728,000000,59.09,59.33,58.4,58.5,473633,0
+FTDR.US,D,20250729,000000,58.82,59.63,58.34,58.38,660396,0
+FTDR.US,D,20250730,000000,58.26,59.17,57.876,58.36,677797,0
+FTDR.US,D,20250731,000000,57.89,58.83,56.89,58.5,777018,0
+FTDR.US,D,20250801,000000,58.25,58.51,57.63,58.1,764190,0
+FTDR.US,D,20250804,000000,58.39,60,57.81,58.49,699352,0
+FTDR.US,D,20250805,000000,64.61,64.91,50.75,56.16,1946756,0
+FTDR.US,D,20250806,000000,56.35,57.66,56.18,56.92,787987,0
+FTDR.US,D,20250807,000000,56.87,57.24,55.79,56.32,926406,0
+FTDR.US,D,20250808,000000,56.36,56.51,54.85,54.88,525542,0
+FTDR.US,D,20250811,000000,55.23,56.59,55.23,56.04,990288,0
+FTDR.US,D,20250812,000000,56.09,57.115,56.09,57.01,553259,0
+FTDR.US,D,20250813,000000,57.65,60,57.375,59.67,883692,0
+FTDR.US,D,20250814,000000,59.18,59.44,57.98,59.07,680050,0
+FTDR.US,D,20250815,000000,59.33,59.49,58.765,58.89,656948,0
+FTDR.US,D,20250818,000000,58.96,59.565,58.5101,59.52,604326,0
+FTDR.US,D,20250819,000000,59.66,60.6199,59.66,60.3,468359,0
+FTDR.US,D,20250820,000000,60.1,60.34,58.5,58.86,680585,0
+FTDR.US,D,20250821,000000,58.71,59.16,58.235,58.67,433544,0
+FTDR.US,D,20250822,000000,59.03,60.58,58.54,59.755,624663,0
+FTDR.US,D,20250825,000000,59.46,60.415,59.46,60.05,538217,0
+FTDR.US,D,20250826,000000,59.9,61.09,59.0901,60.86,490724,0
+FTDR.US,D,20250827,000000,60.5,62.14,60.16,62,511583,0
+FTDR.US,D,20250828,000000,61.47,62.37,60.291,60.38,634008,0
+FTDR.US,D,20250829,000000,60.74,60.93,60.13,60.75,774757,0
+FTDR.US,D,20250902,000000,59.74,62.04,59.52,61.91,709365,0
+FTDR.US,D,20250903,000000,61.32,62.18,60.37,62.15,906125,0
+FTDR.US,D,20250904,000000,62.58,63.565,61.72,63.29,742583,0
+FTDR.US,D,20250905,000000,63.22,63.79,62.26,63.05,568282,0
+FTDR.US,D,20250908,000000,63.36,65.38,61.66,65.27,849597,0
+FTDR.US,D,20250909,000000,65.17,65.46,63.66,65.34,913945,0
+FTDR.US,D,20250910,000000,65.25,65.44,63.31,63.35,760751,0
+FTDR.US,D,20250911,000000,63.84,67.26,63.63,67.24,844713,0
+FTDR.US,D,20250912,000000,66.65,67.175,66.03,66.3,520031,0
+FTDR.US,D,20250915,000000,66.54,66.7,65.33,65.6,376597,0
+FTDR.US,D,20250916,000000,65,65.66,64.19,65.37,471982,0
+FTDR.US,D,20250917,000000,65.85,67.5525,65.315,66.54,514518,0
+FTDR.US,D,20250918,000000,66.75,67.53,66.37,67.08,518649,0
+FTDR.US,D,20250919,000000,67.5,67.5,66.18,66.88,1714947,0
+FTDR.US,D,20250922,000000,67.08,68.175,66.635,68.04,556629,0
+FTDR.US,D,20250923,000000,68.12,68.86,67.725,67.77,553634,0
+FTDR.US,D,20250924,000000,67.53,68.05,65.89,66.5,572095,0
+FTDR.US,D,20250925,000000,66.5,66.975,65.8,66.76,363582,0
+FTDR.US,D,20250926,000000,66.7,67.61,66.3,66.96,597602,0
+FTDR.US,D,20250929,000000,67.3,67.45,66.35,66.68,402465,0
+FTDR.US,D,20250930,000000,66.68,67.44,66.285,67.29,355498,0
+FTDR.US,D,20251001,000000,66.69,67.45,66.03,67.37,412407,0
+FTDR.US,D,20251002,000000,67.27,68.49,66.82,68.32,399503,0
+FTDR.US,D,20251003,000000,68.42,69.36,68.385,68.72,371053,0
+FTDR.US,D,20251006,000000,68.48,69,67.12,67.14,466465,0
+FTDR.US,D,20251007,000000,66.74,67.2032,64.81,65.14,495806,0
+FTDR.US,D,20251008,000000,65.47,65.896,64.975,65.85,272753,0
+FTDR.US,D,20251009,000000,65.38,65.93,65.03,65.31,291076,0
+FTDR.US,D,20251010,000000,65.32,65.74,64.235,64.53,355073,0
+FTDR.US,D,20251013,000000,64.34,65.35,64.34,65.2,265275,0
+FTDR.US,D,20251014,000000,64.92,66.51,64.825,66.35,319443,0
+FTDR.US,D,20251015,000000,66.825,67.23,65.645,65.74,450432,0
+FTDR.US,D,20251016,000000,65.25,65.97,64.205,64.73,507906,0
+FTDR.US,D,20251017,000000,64.67,65.955,64.3,65.9,563655,0
+FTDR.US,D,20251020,000000,66.03,66.67,65.425,66.27,213057,0
+FTDR.US,D,20251021,000000,66.32,67.68,66.04,67.4,281620,0
+FTDR.US,D,20251022,000000,67.69,68.22,66.78,67.82,438845,0
+FTDR.US,D,20251023,000000,67.51,69.64,67.44,69.38,390540,0
+FTDR.US,D,20251024,000000,69.32,70.135,68.71,68.83,328858,0
+FTDR.US,D,20251027,000000,68.78,69.27,68.39,68.84,268814,0
+FTDR.US,D,20251028,000000,68.35,68.91,67.62,68.12,493540,0
+FTDR.US,D,20251029,000000,67.62,67.685,64.99,66.17,586848,0
+FTDR.US,D,20251030,000000,66.12,68.8625,65.34,67.22,975981,0
+FTDR.US,D,20251031,000000,66.27,66.5,65.6,66.43,528832,0
+FTDR.US,D,20251103,000000,66.62,66.72,65.085,65.47,797578,0
+FTDR.US,D,20251104,000000,65.09,65.98,64.0101,65.74,793164,0
+FTDR.US,D,20251105,000000,61.05,63.545,52.19,55.26,1832240,0
+FTDR.US,D,20251106,000000,55.26,55.43,49.15,49.38,1160051,0
+FTDR.US,D,20251107,000000,49.54,50.93,48.65,50.42,1016323,0
+FTDR.US,D,20251110,000000,50.52,51.02,48.47,49.88,902419,0
+FTDR.US,D,20251111,000000,49.85,51.95,49.815,51.59,823267,0
+FTDR.US,D,20251112,000000,51.54,52.67,51.24,51.28,1139924,0
+FTDR.US,D,20251113,000000,51.36,51.62,50.56,51.51,690745,0
+FTDR.US,D,20251114,000000,51.25,51.62,50.655,51.14,540520,0
+FTDR.US,D,20251117,000000,51.14,51.2,48.94,49.1,774020,0
+FTDR.US,D,20251118,000000,49.16,50.09,48.995,49.47,525742,0
+FTDR.US,D,20251119,000000,49.74,50.62,48.9,50.01,608714,0
+FTDR.US,D,20251120,000000,50.61,51.13,49.43,49.52,461655,0
+FTDR.US,D,20251121,000000,49.75,52.6,49.575,51.75,1146960,0
+FTDR.US,D,20251124,000000,51.32,52.53,51.2201,52.51,668826,0
+FTDR.US,D,20251125,000000,52.66,54.27,52.66,53.94,751359,0
+FTDR.US,D,20251126,000000,53.93,55,53.66,53.84,861487,0
+FTDR.US,D,20251128,000000,53.84,54.48,53.71,53.93,348929,0
+FTDR.US,D,20251201,000000,53.11,53.895,52.97,53.38,624185,0
+FTDR.US,D,20251202,000000,53.76,54.31,52.66,52.76,834182,0
+FTDR.US,D,20251203,000000,53.19,53.44,52.11,52.58,654935,0
+FTDR.US,D,20251204,000000,52.42,54.09,51.835,53.28,729910,0
+FTDR.US,D,20251205,000000,53.37,54.1,52.77,53.07,647097,0
+FTDR.US,D,20251208,000000,53.1,53.23,51.75,52.04,589103,0
+FTDR.US,D,20251209,000000,52.04,53.83,51.71,53.26,491417,0
+FTDR.US,D,20251210,000000,53.22,54.635,52.92,53.99,578885,0
+FTDR.US,D,20251211,000000,54.31,55.03,54.23,54.87,429482,0
+FTDR.US,D,20251212,000000,55,55.85,54.36,54.71,858374,0
+FTDR.US,D,20251215,000000,55.03,55.87,54.73,55.55,712618,0
+FTDR.US,D,20251216,000000,55.77,56.6,55.69,55.92,593402,0
+FTDR.US,D,20251217,000000,55.82,56.405,55.2,55.67,608668,0
+FTDR.US,D,20251218,000000,56.05,56.84,55.83,56.75,695890,0
+FTDR.US,D,20251219,000000,56.29,57.07,55.845,56.79,1278571,0
+FTDR.US,D,20251222,000000,56.54,58.13,56.54,58.06,514602,0
+FTDR.US,D,20251223,000000,57.96,58.1,57.48,57.95,525928,0
+FTDR.US,D,20251224,000000,57.79,58.66,57.54,57.88,507684,0
+FTDR.US,D,20251226,000000,57.8,58.65,57.57,58.61,356654,0
+FTDR.US,D,20251229,000000,58.5,58.6,57.7,58.46,498074,0
+FTDR.US,D,20251230,000000,58.29,58.795,58.05,58.35,497475,0
+FTDR.US,D,20251231,000000,58.16,58.57,57.41,57.69,480339,0
+FTDR.US,D,20260102,000000,57.37,58.3299,56.43,57.04,466100,0
+FTDR.US,D,20260105,000000,56.62,59.31,56.4,58.73,502865,0
+FTDR.US,D,20260106,000000,58.49,58.5,56.88,57.85,552869,0
+FTDR.US,D,20260107,000000,57.89,58.88,57.84,58.47,441174,0
+FTDR.US,D,20260108,000000,57.89,60.58,57.705,60.28,456541,0
+FTDR.US,D,20260109,000000,60.14,61.86,59.86,61.26,482553,0
+FTDR.US,D,20260112,000000,60.74,61.34,59.985,60.33,415886,0
+FTDR.US,D,20260113,000000,60.64,61.01,59.45,59.95,381127,0
+FTDR.US,D,20260114,000000,59.58,61.08,59.15,60.54,527435,0
+FTDR.US,D,20260115,000000,60.8,62.17,60.54,60.7,653119,0
+FTDR.US,D,20260116,000000,60.39,60.775,59.32,59.78,676883,0
+FTDR.US,D,20260120,000000,58.63,59.91,56.9381,58.35,689012,0
+FTDR.US,D,20260121,000000,58.84,60.83,58.585,60.77,502237,0
+FTDR.US,D,20260122,000000,60.87,61.72,59.61,59.66,438860,0
+FTDR.US,D,20260123,000000,59.53,59.53,57.72,57.99,351100,0
+FTDR.US,D,20260126,000000,58.61,59.19,57.54,59.155,538394,0
+FTDR.US,D,20260127,000000,58.87,59.81,58.53,59.32,326011,0
+FTDR.US,D,20260128,000000,59.43,60.09,58.245,59.81,532178,0
+FTDR.US,D,20260129,000000,60.07,60.68,58.765,59.17,512776,0
+FTDR.US,D,20260130,000000,58.25,60.12,58.25,59.11,587007,0
+FTDR.US,D,20260202,000000,59.11,59.355,58.24,58.38,486917,0
+FTDR.US,D,20260203,000000,57.93,58.455,56.56,58.09,613273,0
+FTDR.US,D,20260204,000000,58.09,58.99,56.84,56.91,520867,0
+FTDR.US,D,20260205,000000,57.43,58.1,56.89,57.14,488388,0
+FTDR.US,D,20260206,000000,59.6,59.6,56.76,57.33,498093,0
+FTDR.US,D,20260209,000000,57.25,57.81,55.65,55.72,611093,0
+FTDR.US,D,20260210,000000,56.22,57.02,56.04,56.65,373852,0
+FTDR.US,D,20260211,000000,56.6,56.9,54.96,56.28,342325,0
+FTDR.US,D,20260212,000000,56.62,57.52,56,57.14,354733,0
+FTDR.US,D,20260213,000000,57.13,57.57,55.56,56.64,308862,0
+FTDR.US,D,20260217,000000,57.19,58.16,56.76,57.64,339175,0
+FTDR.US,D,20260218,000000,57.845,58.38,57,57.11,544293,0
diff --git a/daily/us/nasdaq stocks/1/ftnt.us.txt b/daily/us/nasdaq stocks/1/ftnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cadd09c7b23f40e4a38a69e03847084ea8d836d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftnt.us.txt	
@@ -0,0 +1,4087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTNT.US,D,20091117,000000,1.25,1.25,1.25,1.25,0,0
+FTNT.US,D,20091118,000000,1.7,1.75,1.633,1.662,136711560,0
+FTNT.US,D,20091119,000000,1.657,1.712,1.606,1.689,22218910,0
+FTNT.US,D,20091120,000000,1.688,1.696,1.606,1.694,11399020,0
+FTNT.US,D,20091123,000000,1.706,1.717,1.66,1.69,11857540,0
+FTNT.US,D,20091124,000000,1.68,1.705,1.673,1.701,4679220,0
+FTNT.US,D,20091125,000000,1.715,1.728,1.695,1.72,4279690,0
+FTNT.US,D,20091127,000000,1.677,1.768,1.67,1.689,1739940,0
+FTNT.US,D,20091130,000000,1.705,1.732,1.681,1.699,4337870,0
+FTNT.US,D,20091201,000000,1.7,1.724,1.663,1.682,4124970,0
+FTNT.US,D,20091202,000000,1.69,1.69,1.615,1.662,9601660,0
+FTNT.US,D,20091203,000000,1.662,1.686,1.652,1.668,5700350,0
+FTNT.US,D,20091204,000000,1.685,1.73,1.636,1.728,8126740,0
+FTNT.US,D,20091207,000000,1.712,1.761,1.684,1.692,5231800,0
+FTNT.US,D,20091208,000000,1.695,1.695,1.645,1.655,2079850,0
+FTNT.US,D,20091209,000000,1.65,1.725,1.65,1.699,4054780,0
+FTNT.US,D,20091210,000000,1.718,1.718,1.677,1.692,762550,0
+FTNT.US,D,20091211,000000,1.683,1.697,1.666,1.694,1311180,0
+FTNT.US,D,20091214,000000,1.69,1.721,1.681,1.7,786390,0
+FTNT.US,D,20091215,000000,1.71,1.724,1.685,1.7,2444740,0
+FTNT.US,D,20091216,000000,1.7,1.834,1.7,1.825,7822040,0
+FTNT.US,D,20091217,000000,1.83,1.846,1.781,1.795,6716840,0
+FTNT.US,D,20091218,000000,1.818,1.837,1.755,1.758,19492210,0
+FTNT.US,D,20091221,000000,1.765,1.796,1.72,1.763,3027810,0
+FTNT.US,D,20091222,000000,1.771,1.777,1.711,1.723,2613180,0
+FTNT.US,D,20091223,000000,1.73,1.817,1.721,1.796,4022730,0
+FTNT.US,D,20091224,000000,1.799,1.855,1.791,1.836,2375920,0
+FTNT.US,D,20091228,000000,1.867,1.878,1.75,1.773,5536030,0
+FTNT.US,D,20091229,000000,1.773,1.84,1.773,1.835,3316420,0
+FTNT.US,D,20091230,000000,1.83,1.833,1.79,1.802,1172340,0
+FTNT.US,D,20091231,000000,1.806,1.824,1.753,1.757,1517230,0
+FTNT.US,D,20100104,000000,1.788,1.82,1.763,1.8,3579600,0
+FTNT.US,D,20100105,000000,1.803,1.86,1.8,1.839,4113350,0
+FTNT.US,D,20100106,000000,1.888,1.985,1.88,1.941,9366740,0
+FTNT.US,D,20100107,000000,1.953,1.961,1.9,1.945,1375960,0
+FTNT.US,D,20100108,000000,1.955,2.059,1.922,2.011,4570570,0
+FTNT.US,D,20100111,000000,2.025,2.025,1.969,2.005,1878080,0
+FTNT.US,D,20100112,000000,1.989,2.024,1.969,1.979,4736170,0
+FTNT.US,D,20100113,000000,1.976,1.988,1.841,1.944,3908170,0
+FTNT.US,D,20100114,000000,1.946,2.007,1.925,1.99,3533300,0
+FTNT.US,D,20100115,000000,1.996,1.996,1.915,1.963,3254800,0
+FTNT.US,D,20100119,000000,1.965,2.048,1.962,1.98,3085700,0
+FTNT.US,D,20100120,000000,1.972,2,1.888,1.906,2315870,0
+FTNT.US,D,20100121,000000,1.915,1.915,1.825,1.839,3554490,0
+FTNT.US,D,20100122,000000,1.84,1.884,1.783,1.788,4645700,0
+FTNT.US,D,20100125,000000,1.813,1.813,1.77,1.801,2455780,0
+FTNT.US,D,20100126,000000,1.8,1.87,1.8,1.831,3385960,0
+FTNT.US,D,20100127,000000,1.839,1.881,1.79,1.865,3940060,0
+FTNT.US,D,20100128,000000,1.9,1.903,1.726,1.78,13544390,0
+FTNT.US,D,20100129,000000,1.788,1.843,1.612,1.723,8797830,0
+FTNT.US,D,20100201,000000,1.729,1.775,1.7,1.745,1809680,0
+FTNT.US,D,20100202,000000,1.75,1.773,1.701,1.713,6499110,0
+FTNT.US,D,20100203,000000,1.715,1.722,1.635,1.644,4567080,0
+FTNT.US,D,20100204,000000,1.638,1.655,1.552,1.57,6019780,0
+FTNT.US,D,20100205,000000,1.57,1.589,1.518,1.569,5303100,0
+FTNT.US,D,20100208,000000,1.575,1.608,1.536,1.59,1885160,0
+FTNT.US,D,20100209,000000,1.672,1.714,1.627,1.659,4389400,0
+FTNT.US,D,20100210,000000,1.655,1.7,1.637,1.686,2775900,0
+FTNT.US,D,20100211,000000,1.686,1.687,1.63,1.667,3222080,0
+FTNT.US,D,20100212,000000,1.645,1.697,1.642,1.652,2053830,0
+FTNT.US,D,20100216,000000,1.666,1.678,1.638,1.651,808690,0
+FTNT.US,D,20100217,000000,1.655,1.692,1.647,1.692,1846530,0
+FTNT.US,D,20100218,000000,1.695,1.736,1.686,1.733,1408320,0
+FTNT.US,D,20100219,000000,1.733,1.748,1.725,1.733,1662430,0
+FTNT.US,D,20100222,000000,1.733,1.736,1.69,1.697,1733630,0
+FTNT.US,D,20100223,000000,1.691,1.7,1.652,1.668,1277480,0
+FTNT.US,D,20100224,000000,1.683,1.707,1.651,1.657,2554470,0
+FTNT.US,D,20100225,000000,1.644,1.684,1.603,1.676,1932040,0
+FTNT.US,D,20100226,000000,1.681,1.73,1.65,1.718,2108870,0
+FTNT.US,D,20100301,000000,1.732,1.812,1.703,1.799,3469520,0
+FTNT.US,D,20100302,000000,1.8,1.825,1.727,1.746,2791550,0
+FTNT.US,D,20100303,000000,1.75,1.751,1.703,1.709,1563650,0
+FTNT.US,D,20100304,000000,1.719,1.739,1.67,1.687,2033720,0
+FTNT.US,D,20100305,000000,1.702,1.739,1.694,1.705,3856570,0
+FTNT.US,D,20100308,000000,1.71,1.73,1.71,1.724,3158990,0
+FTNT.US,D,20100309,000000,1.713,1.764,1.701,1.701,3532180,0
+FTNT.US,D,20100310,000000,1.707,1.713,1.647,1.666,2836020,0
+FTNT.US,D,20100311,000000,1.659,1.659,1.622,1.637,1948900,0
+FTNT.US,D,20100312,000000,1.65,1.65,1.62,1.634,1478540,0
+FTNT.US,D,20100315,000000,1.636,1.688,1.623,1.633,1643300,0
+FTNT.US,D,20100316,000000,1.633,1.68,1.604,1.648,2363050,0
+FTNT.US,D,20100317,000000,1.655,1.702,1.644,1.694,4711260,0
+FTNT.US,D,20100318,000000,1.7,1.755,1.7,1.718,6275570,0
+FTNT.US,D,20100319,000000,1.718,1.725,1.672,1.71,4524000,0
+FTNT.US,D,20100322,000000,1.697,1.733,1.695,1.713,5655110,0
+FTNT.US,D,20100323,000000,1.71,1.74,1.705,1.734,2565200,0
+FTNT.US,D,20100324,000000,1.73,1.764,1.714,1.721,1863050,0
+FTNT.US,D,20100325,000000,1.728,1.758,1.717,1.72,1434880,0
+FTNT.US,D,20100326,000000,1.721,1.732,1.689,1.705,3374770,0
+FTNT.US,D,20100329,000000,1.704,1.74,1.697,1.74,2079850,0
+FTNT.US,D,20100330,000000,1.737,1.77,1.727,1.766,2359980,0
+FTNT.US,D,20100331,000000,1.763,1.79,1.752,1.758,2121720,0
+FTNT.US,D,20100401,000000,1.775,1.795,1.762,1.769,3133330,0
+FTNT.US,D,20100405,000000,1.779,1.781,1.714,1.731,2823510,0
+FTNT.US,D,20100406,000000,1.716,1.74,1.702,1.721,1173570,0
+FTNT.US,D,20100407,000000,1.725,1.745,1.689,1.732,2006530,0
+FTNT.US,D,20100408,000000,1.729,1.737,1.675,1.701,2443390,0
+FTNT.US,D,20100409,000000,1.701,1.717,1.632,1.686,2301100,0
+FTNT.US,D,20100412,000000,1.681,1.71,1.67,1.702,2075410,0
+FTNT.US,D,20100413,000000,1.693,1.707,1.638,1.644,3420620,0
+FTNT.US,D,20100414,000000,1.664,1.72,1.619,1.705,5008980,0
+FTNT.US,D,20100415,000000,1.701,1.707,1.64,1.646,5673640,0
+FTNT.US,D,20100416,000000,1.648,1.649,1.588,1.62,6130410,0
+FTNT.US,D,20100419,000000,1.618,1.654,1.618,1.625,2298490,0
+FTNT.US,D,20100420,000000,1.628,1.668,1.618,1.666,3879960,0
+FTNT.US,D,20100421,000000,1.668,1.685,1.635,1.642,1621240,0
+FTNT.US,D,20100422,000000,1.621,1.66,1.61,1.636,2029610,0
+FTNT.US,D,20100423,000000,1.639,1.66,1.586,1.658,3117800,0
+FTNT.US,D,20100426,000000,1.66,1.667,1.619,1.626,2204200,0
+FTNT.US,D,20100427,000000,1.622,1.666,1.604,1.643,2929100,0
+FTNT.US,D,20100428,000000,1.665,1.687,1.622,1.682,3957030,0
+FTNT.US,D,20100429,000000,1.734,1.8,1.694,1.78,11765080,0
+FTNT.US,D,20100430,000000,1.791,1.921,1.754,1.778,7125990,0
+FTNT.US,D,20100503,000000,1.781,1.869,1.776,1.863,3817370,0
+FTNT.US,D,20100504,000000,1.846,1.914,1.75,1.791,4425570,0
+FTNT.US,D,20100505,000000,1.785,1.793,1.731,1.763,2657170,0
+FTNT.US,D,20100506,000000,1.746,1.772,1.561,1.719,5830220,0
+FTNT.US,D,20100507,000000,1.713,1.72,1.616,1.646,3038510,0
+FTNT.US,D,20100510,000000,1.736,1.75,1.671,1.69,3133490,0
+FTNT.US,D,20100511,000000,1.662,1.705,1.646,1.675,2586420,0
+FTNT.US,D,20100512,000000,1.688,1.73,1.666,1.717,3101570,0
+FTNT.US,D,20100513,000000,1.703,1.712,1.66,1.675,2851710,0
+FTNT.US,D,20100514,000000,1.651,1.67,1.612,1.614,4736640,0
+FTNT.US,D,20100517,000000,1.52,1.68,1.51,1.675,37873080,0
+FTNT.US,D,20100518,000000,1.664,1.708,1.654,1.657,15170600,0
+FTNT.US,D,20100519,000000,1.646,1.696,1.636,1.653,15632300,0
+FTNT.US,D,20100520,000000,1.635,1.659,1.601,1.622,7476190,0
+FTNT.US,D,20100521,000000,1.607,1.645,1.6,1.626,9046480,0
+FTNT.US,D,20100524,000000,1.626,1.646,1.599,1.604,3402980,0
+FTNT.US,D,20100525,000000,1.562,1.582,1.549,1.572,13868280,0
+FTNT.US,D,20100526,000000,1.57,1.637,1.57,1.62,9311880,0
+FTNT.US,D,20100527,000000,1.644,1.644,1.602,1.62,16164770,0
+FTNT.US,D,20100528,000000,1.612,1.64,1.597,1.632,8983060,0
+FTNT.US,D,20100601,000000,1.612,1.631,1.57,1.573,9360660,0
+FTNT.US,D,20100602,000000,1.588,1.603,1.573,1.6,4270320,0
+FTNT.US,D,20100603,000000,1.598,1.611,1.55,1.578,10915330,0
+FTNT.US,D,20100604,000000,1.557,1.582,1.516,1.519,5523270,0
+FTNT.US,D,20100607,000000,1.527,1.532,1.5,1.504,5677460,0
+FTNT.US,D,20100608,000000,1.502,1.521,1.478,1.5,4357800,0
+FTNT.US,D,20100609,000000,1.508,1.565,1.503,1.51,10154460,0
+FTNT.US,D,20100610,000000,1.524,1.561,1.513,1.545,5875600,0
+FTNT.US,D,20100611,000000,1.539,1.597,1.539,1.58,10351470,0
+FTNT.US,D,20100614,000000,1.581,1.635,1.581,1.619,8636430,0
+FTNT.US,D,20100615,000000,1.622,1.643,1.616,1.642,7385000,0
+FTNT.US,D,20100616,000000,1.629,1.644,1.617,1.625,6339360,0
+FTNT.US,D,20100617,000000,1.626,1.668,1.625,1.65,6860180,0
+FTNT.US,D,20100618,000000,1.659,1.715,1.655,1.714,12797680,0
+FTNT.US,D,20100621,000000,1.715,1.718,1.696,1.705,9568940,0
+FTNT.US,D,20100622,000000,1.699,1.727,1.689,1.698,9419720,0
+FTNT.US,D,20100623,000000,1.691,1.713,1.673,1.678,3305290,0
+FTNT.US,D,20100624,000000,1.669,1.715,1.669,1.709,7683490,0
+FTNT.US,D,20100625,000000,1.712,1.774,1.705,1.755,50870940,0
+FTNT.US,D,20100628,000000,1.755,1.76,1.727,1.747,7487960,0
+FTNT.US,D,20100629,000000,1.725,1.725,1.684,1.707,10251500,0
+FTNT.US,D,20100630,000000,1.7,1.736,1.636,1.644,9749710,0
+FTNT.US,D,20100701,000000,1.655,1.655,1.589,1.626,4912970,0
+FTNT.US,D,20100702,000000,1.634,1.667,1.598,1.619,2275850,0
+FTNT.US,D,20100706,000000,1.631,1.692,1.615,1.627,4204220,0
+FTNT.US,D,20100707,000000,1.63,1.673,1.609,1.67,3459710,0
+FTNT.US,D,20100708,000000,1.681,1.701,1.641,1.701,5437230,0
+FTNT.US,D,20100709,000000,1.696,1.715,1.665,1.697,4739340,0
+FTNT.US,D,20100712,000000,1.687,1.699,1.641,1.666,4527430,0
+FTNT.US,D,20100713,000000,1.68,1.711,1.472,1.685,5180670,0
+FTNT.US,D,20100714,000000,1.682,1.699,1.661,1.685,2991050,0
+FTNT.US,D,20100715,000000,1.679,1.689,1.641,1.66,2655790,0
+FTNT.US,D,20100716,000000,1.647,1.657,1.615,1.628,3792720,0
+FTNT.US,D,20100719,000000,1.628,1.642,1.57,1.614,5202320,0
+FTNT.US,D,20100720,000000,1.594,1.633,1.567,1.612,4964260,0
+FTNT.US,D,20100721,000000,1.62,1.649,1.571,1.6,4576970,0
+FTNT.US,D,20100722,000000,1.624,1.735,1.616,1.732,15780630,0
+FTNT.US,D,20100723,000000,1.72,1.785,1.668,1.781,25067090,0
+FTNT.US,D,20100726,000000,1.781,1.817,1.778,1.808,14356320,0
+FTNT.US,D,20100727,000000,1.8,1.809,1.781,1.794,8163070,0
+FTNT.US,D,20100728,000000,1.785,1.794,1.76,1.772,3701310,0
+FTNT.US,D,20100729,000000,1.775,1.79,1.743,1.78,4933050,0
+FTNT.US,D,20100730,000000,1.756,1.801,1.756,1.801,4524370,0
+FTNT.US,D,20100802,000000,1.81,1.825,1.781,1.816,5981650,0
+FTNT.US,D,20100803,000000,1.815,1.841,1.813,1.819,5695620,0
+FTNT.US,D,20100804,000000,1.823,1.842,1.795,1.841,2012270,0
+FTNT.US,D,20100805,000000,1.829,1.845,1.793,1.798,1911420,0
+FTNT.US,D,20100806,000000,1.78,1.823,1.761,1.819,3241520,0
+FTNT.US,D,20100809,000000,1.816,1.835,1.804,1.817,4937700,0
+FTNT.US,D,20100810,000000,1.795,1.804,1.753,1.787,2380380,0
+FTNT.US,D,20100811,000000,1.762,1.779,1.712,1.721,4262340,0
+FTNT.US,D,20100812,000000,1.705,1.737,1.686,1.736,3124110,0
+FTNT.US,D,20100813,000000,1.726,1.775,1.684,1.756,2730370,0
+FTNT.US,D,20100816,000000,1.741,1.79,1.728,1.77,1711260,0
+FTNT.US,D,20100817,000000,1.785,1.815,1.74,1.808,5441960,0
+FTNT.US,D,20100818,000000,1.792,1.828,1.782,1.821,7448800,0
+FTNT.US,D,20100819,000000,1.82,1.829,1.74,1.78,6622900,0
+FTNT.US,D,20100820,000000,1.771,1.84,1.753,1.838,8105050,0
+FTNT.US,D,20100823,000000,1.84,1.859,1.806,1.841,9416300,0
+FTNT.US,D,20100824,000000,1.814,1.854,1.806,1.843,5182120,0
+FTNT.US,D,20100825,000000,1.828,1.86,1.798,1.86,6920930,0
+FTNT.US,D,20100826,000000,1.86,1.92,1.85,1.883,14133430,0
+FTNT.US,D,20100827,000000,1.897,2.17,1.892,1.999,44890810,0
+FTNT.US,D,20100830,000000,2,2.048,1.98,2.002,15154380,0
+FTNT.US,D,20100831,000000,2.006,2.042,1.968,2.038,22278040,0
+FTNT.US,D,20100901,000000,2.052,2.102,2.05,2.098,21815190,0
+FTNT.US,D,20100902,000000,2.094,2.193,2.075,2.183,8351850,0
+FTNT.US,D,20100903,000000,2.2,2.209,2.099,2.117,5113130,0
+FTNT.US,D,20100907,000000,2.118,2.147,2.035,2.047,7866750,0
+FTNT.US,D,20100908,000000,2.044,2.104,2.038,2.088,4011610,0
+FTNT.US,D,20100909,000000,2.107,2.215,2.107,2.201,12801380,0
+FTNT.US,D,20100910,000000,2.211,2.215,2.139,2.151,7063410,0
+FTNT.US,D,20100913,000000,2.226,2.296,2.184,2.19,18335760,0
+FTNT.US,D,20100914,000000,2.173,2.315,2.137,2.292,15833580,0
+FTNT.US,D,20100915,000000,2.292,2.343,2.234,2.24,10801060,0
+FTNT.US,D,20100916,000000,2.237,2.308,2.237,2.28,12122230,0
+FTNT.US,D,20100917,000000,2.305,2.525,2.255,2.5,26389050,0
+FTNT.US,D,20100920,000000,2.5,2.539,2.461,2.511,12598880,0
+FTNT.US,D,20100921,000000,2.5,2.504,2.46,2.467,7602490,0
+FTNT.US,D,20100922,000000,2.468,2.473,2.359,2.382,6023450,0
+FTNT.US,D,20100923,000000,2.35,2.406,2.325,2.367,11560790,0
+FTNT.US,D,20100924,000000,2.406,2.45,2.376,2.4,13127330,0
+FTNT.US,D,20100927,000000,2.396,2.514,2.37,2.467,13205010,0
+FTNT.US,D,20100928,000000,2.477,2.563,2.422,2.436,9127940,0
+FTNT.US,D,20100929,000000,2.44,2.529,2.43,2.521,11930470,0
+FTNT.US,D,20100930,000000,2.54,2.559,2.487,2.5,7985740,0
+FTNT.US,D,20101001,000000,2.523,2.523,2.445,2.5,3706270,0
+FTNT.US,D,20101004,000000,2.505,2.563,2.483,2.553,9836720,0
+FTNT.US,D,20101005,000000,2.561,2.592,2.522,2.553,6510310,0
+FTNT.US,D,20101006,000000,2.57,2.595,2.38,2.419,10828390,0
+FTNT.US,D,20101007,000000,2.423,2.45,2.356,2.408,13847780,0
+FTNT.US,D,20101008,000000,2.4,2.45,2.385,2.419,5398710,0
+FTNT.US,D,20101011,000000,2.417,2.528,2.417,2.5,6830650,0
+FTNT.US,D,20101012,000000,2.487,2.512,2.468,2.499,7696930,0
+FTNT.US,D,20101013,000000,2.508,2.535,2.489,2.502,4682780,0
+FTNT.US,D,20101014,000000,2.5,2.535,2.492,2.528,3381870,0
+FTNT.US,D,20101015,000000,2.553,2.661,2.535,2.603,11688530,0
+FTNT.US,D,20101018,000000,2.6,2.656,2.566,2.612,4304640,0
+FTNT.US,D,20101019,000000,2.583,2.583,2.492,2.518,5808400,0
+FTNT.US,D,20101020,000000,2.525,2.595,2.485,2.516,6615480,0
+FTNT.US,D,20101021,000000,2.537,2.545,2.426,2.47,8118810,0
+FTNT.US,D,20101022,000000,2.7,2.975,2.687,2.963,34859500,0
+FTNT.US,D,20101025,000000,2.964,3.031,2.917,3.025,9479770,0
+FTNT.US,D,20101026,000000,2.997,3.15,2.986,3.137,13115120,0
+FTNT.US,D,20101027,000000,3.129,3.165,3.094,3.134,7841550,0
+FTNT.US,D,20101028,000000,3.057,3.075,2.874,3,13873470,0
+FTNT.US,D,20101029,000000,3.006,3.03,2.96,3,4681210,0
+FTNT.US,D,20101101,000000,3.672,3.677,3.107,3.188,95329620,0
+FTNT.US,D,20101102,000000,3.235,3.273,3.071,3.099,25234820,0
+FTNT.US,D,20101103,000000,3.108,3.162,3.077,3.1,6795200,0
+FTNT.US,D,20101104,000000,3.101,3.12,2.941,3.056,21346720,0
+FTNT.US,D,20101105,000000,3.04,3.155,3.04,3.129,6537380,0
+FTNT.US,D,20101108,000000,3.1,3.13,2.91,3.098,13082230,0
+FTNT.US,D,20101109,000000,3.098,3.176,3.098,3.119,6160660,0
+FTNT.US,D,20101110,000000,3.114,3.14,3.068,3.098,3831770,0
+FTNT.US,D,20101111,000000,3.055,3.107,3,3.043,3772280,0
+FTNT.US,D,20101112,000000,3.019,3.1,3.001,3.032,3402820,0
+FTNT.US,D,20101115,000000,3.06,3.145,3.025,3.1,4329800,0
+FTNT.US,D,20101116,000000,3.092,3.178,2.993,3.138,13179840,0
+FTNT.US,D,20101117,000000,3.118,3.159,3.056,3.128,6597860,0
+FTNT.US,D,20101118,000000,3.156,3.277,3.137,3.256,6989690,0
+FTNT.US,D,20101119,000000,3.26,3.29,3.179,3.194,6900300,0
+FTNT.US,D,20101122,000000,3.171,3.262,3.076,3.166,7188450,0
+FTNT.US,D,20101123,000000,3.138,3.177,3.107,3.144,6145700,0
+FTNT.US,D,20101124,000000,3.172,3.2,3.14,3.187,3869860,0
+FTNT.US,D,20101126,000000,3.186,3.223,3.161,3.17,1167330,0
+FTNT.US,D,20101129,000000,3.148,3.169,3.096,3.152,2359540,0
+FTNT.US,D,20101130,000000,3.13,3.21,3.114,3.188,10128410,0
+FTNT.US,D,20101201,000000,3.23,3.253,3.171,3.22,7502950,0
+FTNT.US,D,20101202,000000,3.17,3.273,3.109,3.244,7183510,0
+FTNT.US,D,20101203,000000,3.241,3.385,3.202,3.326,7136960,0
+FTNT.US,D,20101206,000000,3.339,3.393,3.276,3.291,5054710,0
+FTNT.US,D,20101207,000000,3.317,3.33,3.261,3.271,5265160,0
+FTNT.US,D,20101208,000000,3.271,3.3,3.21,3.269,2751420,0
+FTNT.US,D,20101209,000000,3.295,3.4,3.252,3.346,6617780,0
+FTNT.US,D,20101210,000000,3.355,3.391,3.306,3.333,3137490,0
+FTNT.US,D,20101213,000000,3.352,3.387,3.185,3.191,5673760,0
+FTNT.US,D,20101214,000000,3.198,3.223,3.062,3.108,7700580,0
+FTNT.US,D,20101215,000000,3.127,3.155,3.085,3.141,4417970,0
+FTNT.US,D,20101216,000000,3.154,3.193,3.134,3.178,2804780,0
+FTNT.US,D,20101217,000000,3.147,3.214,3.145,3.21,5202320,0
+FTNT.US,D,20101220,000000,3.204,3.263,3.139,3.202,4543250,0
+FTNT.US,D,20101221,000000,3.21,3.228,3.178,3.198,3123320,0
+FTNT.US,D,20101222,000000,3.181,3.202,3.156,3.168,3126620,0
+FTNT.US,D,20101223,000000,3.17,3.205,3.132,3.135,2035130,0
+FTNT.US,D,20101227,000000,3.147,3.265,3.1,3.251,3315150,0
+FTNT.US,D,20101228,000000,3.253,3.261,3.141,3.165,1761500,0
+FTNT.US,D,20101229,000000,3.18,3.25,3.154,3.218,3351560,0
+FTNT.US,D,20101230,000000,3.212,3.266,3.208,3.218,2704960,0
+FTNT.US,D,20101231,000000,3.208,3.24,3.182,3.236,1764090,0
+FTNT.US,D,20110103,000000,3.261,3.339,3.247,3.31,5029050,0
+FTNT.US,D,20110104,000000,3.338,3.5,3.316,3.497,11694950,0
+FTNT.US,D,20110105,000000,3.5,3.695,3.494,3.65,14326310,0
+FTNT.US,D,20110106,000000,3.648,3.692,3.6,3.638,5713980,0
+FTNT.US,D,20110107,000000,3.624,3.666,3.5,3.523,4170700,0
+FTNT.US,D,20110110,000000,3.548,3.609,3.478,3.601,5594980,0
+FTNT.US,D,20110111,000000,3.647,3.678,3.593,3.606,3228810,0
+FTNT.US,D,20110112,000000,3.64,3.681,3.583,3.658,3147760,0
+FTNT.US,D,20110113,000000,3.675,3.8,3.655,3.679,8137180,0
+FTNT.US,D,20110114,000000,3.699,3.747,3.585,3.737,6916950,0
+FTNT.US,D,20110118,000000,3.74,3.74,3.6,3.667,10440340,0
+FTNT.US,D,20110119,000000,3.584,3.636,3.55,3.559,10960030,0
+FTNT.US,D,20110120,000000,3.45,3.543,3.344,3.495,8738540,0
+FTNT.US,D,20110121,000000,3.524,3.531,3.437,3.509,6554210,0
+FTNT.US,D,20110124,000000,3.49,3.529,3.376,3.449,6865300,0
+FTNT.US,D,20110125,000000,3.401,3.412,3.283,3.392,15254090,0
+FTNT.US,D,20110126,000000,3.557,3.975,3.539,3.965,41087190,0
+FTNT.US,D,20110127,000000,3.974,3.978,3.769,3.78,9571390,0
+FTNT.US,D,20110128,000000,3.805,3.844,3.595,3.695,10345290,0
+FTNT.US,D,20110131,000000,3.642,3.884,3.63,3.846,12925600,0
+FTNT.US,D,20110201,000000,3.846,3.973,3.82,3.946,11140350,0
+FTNT.US,D,20110202,000000,3.926,3.949,3.891,3.901,8051210,0
+FTNT.US,D,20110203,000000,3.9,3.915,3.818,3.888,5219040,0
+FTNT.US,D,20110204,000000,3.901,4.1,3.883,4.087,17679880,0
+FTNT.US,D,20110207,000000,4.088,4.196,3.938,3.976,11233940,0
+FTNT.US,D,20110208,000000,3.962,4.058,3.962,4.047,6691210,0
+FTNT.US,D,20110209,000000,4.043,4.121,4.003,4.017,5762920,0
+FTNT.US,D,20110210,000000,3.971,4.083,3.877,4.066,7371940,0
+FTNT.US,D,20110211,000000,4.033,4.078,3.985,4.063,3601340,0
+FTNT.US,D,20110214,000000,4.063,4.175,4.032,4.1,6688810,0
+FTNT.US,D,20110215,000000,4.073,4.113,3.962,4.046,8648710,0
+FTNT.US,D,20110216,000000,4.081,4.142,4.019,4.126,6089320,0
+FTNT.US,D,20110218,000000,4.149,4.199,4.118,4.17,6145480,0
+FTNT.US,D,20110222,000000,4.111,4.119,3.942,3.961,9516050,0
+FTNT.US,D,20110223,000000,3.95,4.025,3.804,3.988,11244330,0
+FTNT.US,D,20110224,000000,4.045,4.175,4.028,4.078,9243470,0
+FTNT.US,D,20110225,000000,4.113,4.202,4.078,4.15,12618590,0
+FTNT.US,D,20110228,000000,4.178,4.196,4.024,4.084,6250950,0
+FTNT.US,D,20110301,000000,4.1,4.12,3.963,3.967,7406800,0
+FTNT.US,D,20110302,000000,3.96,4.043,3.872,4.037,6683470,0
+FTNT.US,D,20110303,000000,4.073,4.25,4.063,4.223,10786910,0
+FTNT.US,D,20110304,000000,4.24,4.341,4.228,4.325,7800990,0
+FTNT.US,D,20110307,000000,4.337,4.362,4.161,4.311,6979480,0
+FTNT.US,D,20110308,000000,4.39,4.399,4.291,4.328,5258310,0
+FTNT.US,D,20110309,000000,4.327,4.395,4.27,4.321,4669790,0
+FTNT.US,D,20110310,000000,4.296,4.346,4.202,4.215,6647670,0
+FTNT.US,D,20110311,000000,4.18,4.321,4.169,4.3,6256720,0
+FTNT.US,D,20110314,000000,4.281,4.365,4.275,4.362,4585300,0
+FTNT.US,D,20110315,000000,4.135,4.297,4.075,4.224,10458540,0
+FTNT.US,D,20110316,000000,4.224,4.265,4.092,4.103,9654490,0
+FTNT.US,D,20110317,000000,4.154,4.222,4.112,4.146,5379600,0
+FTNT.US,D,20110318,000000,4.191,4.245,4.169,4.23,9347160,0
+FTNT.US,D,20110321,000000,4.291,4.383,4.253,4.378,5856450,0
+FTNT.US,D,20110322,000000,4.394,4.394,4.19,4.23,6069170,0
+FTNT.US,D,20110323,000000,4.206,4.21,4.06,4.102,9316970,0
+FTNT.US,D,20110324,000000,4.128,4.213,4.098,4.171,6982290,0
+FTNT.US,D,20110325,000000,4.218,4.32,4.203,4.305,5692780,0
+FTNT.US,D,20110328,000000,4.3,4.307,4.211,4.231,4668390,0
+FTNT.US,D,20110329,000000,4.21,4.36,4.185,4.34,6886710,0
+FTNT.US,D,20110330,000000,4.342,4.404,4.297,4.3,4915570,0
+FTNT.US,D,20110331,000000,4.292,4.436,4.29,4.416,9745960,0
+FTNT.US,D,20110401,000000,4.44,4.49,3.903,4.078,32045210,0
+FTNT.US,D,20110404,000000,4.171,4.357,4.157,4.349,17948120,0
+FTNT.US,D,20110405,000000,4.332,4.45,4.289,4.449,8705510,0
+FTNT.US,D,20110406,000000,4.458,4.488,4.169,4.2,12353090,0
+FTNT.US,D,20110407,000000,4.175,4.199,3.927,3.981,16742660,0
+FTNT.US,D,20110408,000000,4.007,4.022,3.92,3.956,7313240,0
+FTNT.US,D,20110411,000000,3.973,4.01,3.852,3.906,6899480,0
+FTNT.US,D,20110412,000000,3.87,3.91,3.758,3.788,7980420,0
+FTNT.US,D,20110413,000000,3.852,4.067,3.852,4.029,15216720,0
+FTNT.US,D,20110414,000000,3.981,4.062,3.924,4.016,6037740,0
+FTNT.US,D,20110415,000000,3.994,4.061,3.921,4.06,7910120,0
+FTNT.US,D,20110418,000000,3.996,3.996,3.882,3.923,5408820,0
+FTNT.US,D,20110419,000000,3.93,3.948,3.829,3.877,6340770,0
+FTNT.US,D,20110420,000000,3.907,4.031,3.877,4.03,8897950,0
+FTNT.US,D,20110421,000000,4.081,4.093,3.991,4.042,3634240,0
+FTNT.US,D,20110425,000000,4.054,4.097,3.941,4.086,5823340,0
+FTNT.US,D,20110426,000000,4.097,4.196,4.095,4.115,9427670,0
+FTNT.US,D,20110427,000000,4.103,4.175,3.98,4.173,10226620,0
+FTNT.US,D,20110428,000000,4.491,4.85,4.466,4.777,37185910,0
+FTNT.US,D,20110429,000000,4.778,4.9,4.774,4.87,12902170,0
+FTNT.US,D,20110502,000000,4.874,4.921,4.623,4.625,11759810,0
+FTNT.US,D,20110503,000000,4.638,4.7,4.35,4.524,17061750,0
+FTNT.US,D,20110504,000000,4.501,4.528,4.41,4.417,10006750,0
+FTNT.US,D,20110505,000000,4.33,4.71,4.3,4.62,15536660,0
+FTNT.US,D,20110506,000000,4.652,4.75,4.607,4.651,8922650,0
+FTNT.US,D,20110509,000000,4.654,4.782,4.617,4.744,8106920,0
+FTNT.US,D,20110510,000000,4.772,4.786,4.685,4.721,4681560,0
+FTNT.US,D,20110511,000000,4.732,4.732,4.544,4.608,3563630,0
+FTNT.US,D,20110512,000000,4.558,4.735,4.558,4.701,6030010,0
+FTNT.US,D,20110513,000000,4.714,4.792,4.678,4.696,5440090,0
+FTNT.US,D,20110516,000000,4.664,4.78,4.645,4.68,9255270,0
+FTNT.US,D,20110517,000000,4.648,4.77,4.626,4.666,7043240,0
+FTNT.US,D,20110518,000000,4.685,4.744,4.642,4.731,6974770,0
+FTNT.US,D,20110519,000000,4.755,4.946,4.721,4.864,9421070,0
+FTNT.US,D,20110520,000000,4.826,4.876,4.772,4.854,4874290,0
+FTNT.US,D,20110523,000000,4.759,4.785,4.673,4.684,4697760,0
+FTNT.US,D,20110524,000000,4.698,4.726,4.632,4.648,3554460,0
+FTNT.US,D,20110525,000000,4.63,4.798,4.586,4.792,6231740,0
+FTNT.US,D,20110526,000000,4.77,4.84,4.714,4.732,5893600,0
+FTNT.US,D,20110527,000000,4.76,4.85,4.734,4.786,3355010,0
+FTNT.US,D,20110531,000000,4.848,4.884,4.726,4.85,8262360,0
+FTNT.US,D,20110601,000000,4.858,5.08,4.858,4.97,19310280,0
+FTNT.US,D,20110602,000000,5.032,5.05,4.634,4.702,12707250,0
+FTNT.US,D,20110603,000000,4.66,4.786,4.624,4.688,8485990,0
+FTNT.US,D,20110606,000000,4.662,4.848,4.662,4.74,10652610,0
+FTNT.US,D,20110607,000000,4.786,4.854,4.674,4.84,9972115,0
+FTNT.US,D,20110608,000000,4.814,4.884,4.75,4.79,8147610,0
+FTNT.US,D,20110609,000000,4.81,4.846,4.724,4.758,4436060,0
+FTNT.US,D,20110610,000000,4.756,4.778,4.508,4.532,7799600,0
+FTNT.US,D,20110613,000000,4.532,4.66,4.5,4.55,6069725,0
+FTNT.US,D,20110614,000000,4.586,4.686,4.538,4.578,5976490,0
+FTNT.US,D,20110615,000000,4.542,4.584,4.456,4.462,5098115,0
+FTNT.US,D,20110616,000000,4.45,4.668,4.45,4.634,9378665,0
+FTNT.US,D,20110617,000000,4.674,4.712,4.524,4.532,8909920,0
+FTNT.US,D,20110620,000000,4.532,4.572,4.45,4.544,6043660,0
+FTNT.US,D,20110621,000000,4.566,5,4.546,4.928,14130550,0
+FTNT.US,D,20110622,000000,4.9,5.072,4.788,4.932,11992970,0
+FTNT.US,D,20110623,000000,4.836,5.036,4.76,5.024,10337785,0
+FTNT.US,D,20110624,000000,5.04,5.254,4.982,5.17,65746890,0
+FTNT.US,D,20110627,000000,5.186,5.272,5.128,5.202,13771605,0
+FTNT.US,D,20110628,000000,5.212,5.35,5.192,5.342,14529205,0
+FTNT.US,D,20110629,000000,5.378,5.438,5.29,5.382,9844165,0
+FTNT.US,D,20110630,000000,5.382,5.468,5.344,5.458,11036560,0
+FTNT.US,D,20110701,000000,5.426,5.528,5.426,5.516,5848085,0
+FTNT.US,D,20110705,000000,5.56,5.634,5.538,5.58,9441540,0
+FTNT.US,D,20110706,000000,5.58,5.644,5.508,5.634,8301790,0
+FTNT.US,D,20110707,000000,5.696,5.712,5.446,5.518,11291245,0
+FTNT.US,D,20110708,000000,5.378,5.642,5.302,5.61,9887820,0
+FTNT.US,D,20110711,000000,5.522,5.574,5.424,5.47,5657080,0
+FTNT.US,D,20110712,000000,5.458,5.462,5.284,5.372,8071935,0
+FTNT.US,D,20110713,000000,5.408,5.592,5.408,5.496,7792135,0
+FTNT.US,D,20110714,000000,5.532,5.56,5.3,5.396,6954535,0
+FTNT.US,D,20110715,000000,5.444,5.486,5.336,5.37,6173590,0
+FTNT.US,D,20110718,000000,5.356,5.474,5.266,5.306,8998330,0
+FTNT.US,D,20110719,000000,5.308,5.472,5.308,5.356,22136720,0
+FTNT.US,D,20110720,000000,4.47,4.478,3.97,4.322,99581435,0
+FTNT.US,D,20110721,000000,4.322,4.4,4.128,4.14,27976345,0
+FTNT.US,D,20110722,000000,4.168,4.294,4.16,4.218,19546255,0
+FTNT.US,D,20110725,000000,4.144,4.264,4.094,4.118,16995975,0
+FTNT.US,D,20110726,000000,4.098,4.158,4.002,4.138,15434265,0
+FTNT.US,D,20110727,000000,4.08,4.08,3.94,3.962,14941980,0
+FTNT.US,D,20110728,000000,3.964,4.066,3.89,3.96,15010050,0
+FTNT.US,D,20110729,000000,3.918,4.146,3.78,4.064,18630875,0
+FTNT.US,D,20110801,000000,4.124,4.16,3.982,4.048,11133420,0
+FTNT.US,D,20110802,000000,4.014,4.244,4,4.026,12020730,0
+FTNT.US,D,20110803,000000,4.046,4.218,4.012,4.216,19792930,0
+FTNT.US,D,20110804,000000,4.16,4.286,4.112,4.16,20697380,0
+FTNT.US,D,20110805,000000,4.186,4.23,3.794,3.924,21983610,0
+FTNT.US,D,20110808,000000,3.7,3.876,3.52,3.6,23904625,0
+FTNT.US,D,20110809,000000,3.676,3.844,3.568,3.838,19527785,0
+FTNT.US,D,20110810,000000,3.758,3.778,3.612,3.634,12089420,0
+FTNT.US,D,20110811,000000,3.672,3.938,3.66,3.892,14200755,0
+FTNT.US,D,20110812,000000,3.924,3.994,3.778,3.942,9568690,0
+FTNT.US,D,20110815,000000,4.094,4.186,4.06,4.12,7019340,0
+FTNT.US,D,20110816,000000,4.078,4.118,4.01,4.064,7521850,0
+FTNT.US,D,20110817,000000,4.126,4.358,4.104,4.168,15649445,0
+FTNT.US,D,20110818,000000,4.014,4.028,3.704,3.74,9047980,0
+FTNT.US,D,20110819,000000,3.708,3.802,3.468,3.508,10206550,0
+FTNT.US,D,20110822,000000,3.598,3.652,3.39,3.452,11798285,0
+FTNT.US,D,20110823,000000,3.486,3.71,3.42,3.696,7695770,0
+FTNT.US,D,20110824,000000,3.704,3.736,3.518,3.568,11014920,0
+FTNT.US,D,20110825,000000,3.642,3.642,3.446,3.498,6552685,0
+FTNT.US,D,20110826,000000,3.496,3.722,3.452,3.722,5254420,0
+FTNT.US,D,20110829,000000,3.778,3.856,3.746,3.812,9664925,0
+FTNT.US,D,20110830,000000,3.784,3.858,3.76,3.764,9504135,0
+FTNT.US,D,20110831,000000,3.79,3.892,3.786,3.826,12579620,0
+FTNT.US,D,20110901,000000,3.838,3.92,3.8,3.812,6377010,0
+FTNT.US,D,20110902,000000,3.752,3.8,3.646,3.68,5757855,0
+FTNT.US,D,20110906,000000,3.55,3.65,3.482,3.64,12515585,0
+FTNT.US,D,20110907,000000,3.7,3.8,3.594,3.77,12214690,0
+FTNT.US,D,20110908,000000,3.76,3.77,3.618,3.692,11075650,0
+FTNT.US,D,20110909,000000,3.642,3.668,3.496,3.526,10396720,0
+FTNT.US,D,20110912,000000,3.458,3.536,3.38,3.49,13243115,0
+FTNT.US,D,20110913,000000,3.5,3.52,3.426,3.498,9639955,0
+FTNT.US,D,20110914,000000,3.502,3.8,3.5,3.724,15235835,0
+FTNT.US,D,20110915,000000,3.762,3.798,3.684,3.782,8342945,0
+FTNT.US,D,20110916,000000,3.776,3.796,3.624,3.63,14488880,0
+FTNT.US,D,20110919,000000,3.572,3.722,3.54,3.676,12259585,0
+FTNT.US,D,20110920,000000,3.712,3.738,3.478,3.478,9890590,0
+FTNT.US,D,20110921,000000,3.5,3.63,3.5,3.504,9858235,0
+FTNT.US,D,20110922,000000,3.494,3.494,3.188,3.32,13796645,0
+FTNT.US,D,20110923,000000,3.29,3.338,3.156,3.25,19399755,0
+FTNT.US,D,20110926,000000,3.27,3.52,3.25,3.506,15057795,0
+FTNT.US,D,20110927,000000,3.554,3.598,3.454,3.47,7733885,0
+FTNT.US,D,20110928,000000,3.476,3.514,3.384,3.392,6211790,0
+FTNT.US,D,20110929,000000,3.456,3.496,3.222,3.36,9284445,0
+FTNT.US,D,20110930,000000,3.316,3.47,3.272,3.36,15192145,0
+FTNT.US,D,20111003,000000,3.324,3.418,3.282,3.306,12126665,0
+FTNT.US,D,20111004,000000,3.232,3.382,3.16,3.326,11964370,0
+FTNT.US,D,20111005,000000,3.322,3.45,3.238,3.406,9814390,0
+FTNT.US,D,20111006,000000,3.4,3.596,3.354,3.574,11441340,0
+FTNT.US,D,20111007,000000,3.588,3.658,3.514,3.588,6177880,0
+FTNT.US,D,20111010,000000,3.626,3.728,3.618,3.712,8186350,0
+FTNT.US,D,20111011,000000,3.634,3.694,3.598,3.654,11752630,0
+FTNT.US,D,20111012,000000,3.65,3.71,3.53,3.544,10691335,0
+FTNT.US,D,20111013,000000,3.504,3.72,3.502,3.714,13315120,0
+FTNT.US,D,20111014,000000,3.764,3.992,3.724,3.962,12968920,0
+FTNT.US,D,20111017,000000,3.956,3.956,3.8,3.854,7886025,0
+FTNT.US,D,20111018,000000,3.874,3.964,3.78,3.93,6379530,0
+FTNT.US,D,20111019,000000,3.928,3.938,3.658,3.7,11126575,0
+FTNT.US,D,20111020,000000,3.74,3.752,3.522,3.644,14539740,0
+FTNT.US,D,20111021,000000,3.698,3.708,3.508,3.528,12686720,0
+FTNT.US,D,20111024,000000,3.616,3.868,3.554,3.824,24723300,0
+FTNT.US,D,20111025,000000,4.05,4.3,3.976,4.292,50093100,0
+FTNT.US,D,20111026,000000,4.124,4.22,4.052,4.156,34959350,0
+FTNT.US,D,20111027,000000,4.258,4.384,4.252,4.346,21486195,0
+FTNT.US,D,20111028,000000,4.334,4.666,4.31,4.612,16149740,0
+FTNT.US,D,20111031,000000,4.584,4.664,4.46,4.612,15948665,0
+FTNT.US,D,20111101,000000,4.394,4.538,4.366,4.514,13793110,0
+FTNT.US,D,20111102,000000,4.548,4.6,4.48,4.592,11799710,0
+FTNT.US,D,20111103,000000,4.746,5.066,4.702,5,23667115,0
+FTNT.US,D,20111104,000000,4.916,4.998,4.862,4.938,10233940,0
+FTNT.US,D,20111107,000000,4.932,4.958,4.674,4.792,14293570,0
+FTNT.US,D,20111108,000000,4.808,4.866,4.76,4.842,8671280,0
+FTNT.US,D,20111109,000000,4.752,4.8,4.654,4.654,9060020,0
+FTNT.US,D,20111110,000000,4.71,5.094,4.69,4.994,19235055,0
+FTNT.US,D,20111111,000000,5.022,5.048,4.902,4.912,5800545,0
+FTNT.US,D,20111114,000000,4.948,5.02,4.862,4.904,5835535,0
+FTNT.US,D,20111115,000000,4.978,5.196,4.954,5.152,11408385,0
+FTNT.US,D,20111116,000000,5.124,5.24,5.078,5.108,7700635,0
+FTNT.US,D,20111117,000000,5.11,5.128,4.83,4.896,10404390,0
+FTNT.US,D,20111118,000000,4.96,4.96,4.824,4.856,5040395,0
+FTNT.US,D,20111121,000000,4.8,4.8,4.556,4.738,8231835,0
+FTNT.US,D,20111122,000000,4.696,4.75,4.63,4.72,5781050,0
+FTNT.US,D,20111123,000000,4.654,4.69,4.512,4.564,5764395,0
+FTNT.US,D,20111125,000000,4.53,4.618,4.526,4.558,1537105,0
+FTNT.US,D,20111128,000000,4.69,4.838,4.67,4.706,6593760,0
+FTNT.US,D,20111129,000000,4.692,4.734,4.564,4.626,5361935,0
+FTNT.US,D,20111130,000000,4.77,4.836,4.736,4.798,6485350,0
+FTNT.US,D,20111201,000000,4.76,4.836,4.686,4.804,7385155,0
+FTNT.US,D,20111202,000000,4.856,4.976,4.828,4.878,4267020,0
+FTNT.US,D,20111205,000000,4.916,5.32,4.916,5.12,14383220,0
+FTNT.US,D,20111206,000000,4.972,5.036,4.876,4.914,12815210,0
+FTNT.US,D,20111207,000000,4.898,4.898,4.66,4.734,11624340,0
+FTNT.US,D,20111208,000000,4.688,4.8,4.662,4.69,10798625,0
+FTNT.US,D,20111209,000000,4.82,4.974,4.704,4.908,12720225,0
+FTNT.US,D,20111212,000000,4.804,4.9,4.724,4.79,6635580,0
+FTNT.US,D,20111213,000000,4.82,4.838,4.636,4.662,6055710,0
+FTNT.US,D,20111214,000000,4.612,4.656,4.412,4.432,9826815,0
+FTNT.US,D,20111215,000000,4.474,4.536,4.36,4.37,7116300,0
+FTNT.US,D,20111216,000000,4.382,4.536,4.36,4.434,8864375,0
+FTNT.US,D,20111219,000000,4.442,4.448,4.3,4.316,6164335,0
+FTNT.US,D,20111220,000000,4.394,4.414,4.188,4.272,15059470,0
+FTNT.US,D,20111221,000000,4.23,4.242,3.63,4.01,40480720,0
+FTNT.US,D,20111222,000000,4.012,4.138,4.01,4.124,8474715,0
+FTNT.US,D,20111223,000000,4.142,4.21,4.14,4.166,5414695,0
+FTNT.US,D,20111227,000000,4.15,4.244,4.112,4.228,4468625,0
+FTNT.US,D,20111228,000000,4.236,4.32,4.204,4.268,8797740,0
+FTNT.US,D,20111229,000000,4.268,4.392,4.256,4.332,6038445,0
+FTNT.US,D,20111230,000000,4.348,4.372,4.31,4.362,5205090,0
+FTNT.US,D,20120103,000000,4.42,4.448,4.142,4.154,15670155,0
+FTNT.US,D,20120104,000000,4.118,4.12,3.944,4.022,17130705,0
+FTNT.US,D,20120105,000000,4.03,4.076,4,4.04,13350765,0
+FTNT.US,D,20120106,000000,4.034,4.122,3.974,4.082,11412585,0
+FTNT.US,D,20120109,000000,4.088,4.1,3.942,4.034,7252010,0
+FTNT.US,D,20120110,000000,4.104,4.104,3.922,3.98,14318940,0
+FTNT.US,D,20120111,000000,4.056,4.258,4.028,4.124,17068145,0
+FTNT.US,D,20120112,000000,4.25,4.268,4.15,4.212,13255335,0
+FTNT.US,D,20120113,000000,4.164,4.246,4.114,4.18,9932810,0
+FTNT.US,D,20120117,000000,4.196,4.416,4.16,4.324,17103450,0
+FTNT.US,D,20120118,000000,4.366,4.46,4.32,4.414,10966950,0
+FTNT.US,D,20120119,000000,4.546,4.588,4.474,4.502,13490965,0
+FTNT.US,D,20120120,000000,4.51,4.638,4.45,4.55,11492355,0
+FTNT.US,D,20120123,000000,4.516,4.596,4.394,4.472,10628905,0
+FTNT.US,D,20120124,000000,4.472,4.59,4.438,4.464,12479130,0
+FTNT.US,D,20120125,000000,4.452,4.61,4.388,4.592,7698555,0
+FTNT.US,D,20120126,000000,4.61,4.63,4.534,4.572,6966395,0
+FTNT.US,D,20120127,000000,4.534,4.634,4.514,4.556,5808000,0
+FTNT.US,D,20120130,000000,4.51,4.55,4.46,4.498,10910380,0
+FTNT.US,D,20120131,000000,4.534,4.626,4.422,4.562,18996460,0
+FTNT.US,D,20120201,000000,5.018,5.152,4.91,5.008,73041415,0
+FTNT.US,D,20120202,000000,4.99,5.2,4.978,5.106,18337445,0
+FTNT.US,D,20120203,000000,5.132,5.194,5.07,5.076,9809785,0
+FTNT.US,D,20120206,000000,5.084,5.084,4.974,5.026,13035665,0
+FTNT.US,D,20120207,000000,4.91,5.02,4.906,4.97,13953605,0
+FTNT.US,D,20120208,000000,4.972,5.068,4.97,5.054,7858655,0
+FTNT.US,D,20120209,000000,5.1,5.284,5.098,5.244,14227330,0
+FTNT.US,D,20120210,000000,5.16,5.192,5.046,5.116,6703745,0
+FTNT.US,D,20120213,000000,5.25,5.288,5.152,5.276,11309600,0
+FTNT.US,D,20120214,000000,5.28,5.344,5.24,5.34,11843860,0
+FTNT.US,D,20120215,000000,5.358,5.36,5.14,5.164,11044070,0
+FTNT.US,D,20120216,000000,5.15,5.274,5.138,5.262,7115545,0
+FTNT.US,D,20120217,000000,5.272,5.276,5.116,5.192,5826140,0
+FTNT.US,D,20120221,000000,5.198,5.32,5.19,5.24,8576315,0
+FTNT.US,D,20120222,000000,5.3,5.33,5.222,5.226,6119470,0
+FTNT.US,D,20120223,000000,5.216,5.306,5.184,5.25,6309155,0
+FTNT.US,D,20120224,000000,5.296,5.418,5.28,5.398,9939055,0
+FTNT.US,D,20120227,000000,5.386,5.432,5.348,5.376,5747635,0
+FTNT.US,D,20120228,000000,5.42,5.532,5.366,5.48,11238990,0
+FTNT.US,D,20120229,000000,5.47,5.494,5.362,5.41,7528030,0
+FTNT.US,D,20120301,000000,5.424,5.576,5.368,5.566,7765365,0
+FTNT.US,D,20120302,000000,5.55,5.58,5.444,5.508,8742925,0
+FTNT.US,D,20120305,000000,5.364,5.424,5.152,5.25,13758410,0
+FTNT.US,D,20120306,000000,5.186,5.228,5.104,5.128,8888805,0
+FTNT.US,D,20120307,000000,5.16,5.324,5.158,5.214,7177520,0
+FTNT.US,D,20120308,000000,5.27,5.328,5.236,5.262,6639205,0
+FTNT.US,D,20120309,000000,5.274,5.368,5.262,5.318,6045625,0
+FTNT.US,D,20120312,000000,5.318,5.454,5.276,5.448,19205075,0
+FTNT.US,D,20120313,000000,5.466,5.562,5.374,5.562,14100660,0
+FTNT.US,D,20120314,000000,5.526,5.572,5.38,5.434,8469935,0
+FTNT.US,D,20120315,000000,5.464,5.582,5.38,5.486,7477700,0
+FTNT.US,D,20120316,000000,5.482,5.484,5.406,5.424,4331765,0
+FTNT.US,D,20120319,000000,5.442,5.562,5.372,5.494,5630375,0
+FTNT.US,D,20120320,000000,5.446,5.478,5.33,5.444,7696850,0
+FTNT.US,D,20120321,000000,5.478,5.512,5.41,5.434,7601310,0
+FTNT.US,D,20120322,000000,5.4,5.4,5.308,5.318,5630250,0
+FTNT.US,D,20120323,000000,5.34,5.406,5.274,5.406,5184305,0
+FTNT.US,D,20120326,000000,5.44,5.538,5.428,5.532,5593880,0
+FTNT.US,D,20120327,000000,5.418,5.574,5.408,5.424,8834635,0
+FTNT.US,D,20120328,000000,5.422,5.45,5.254,5.332,7399720,0
+FTNT.US,D,20120329,000000,5.32,5.494,5.26,5.456,9164160,0
+FTNT.US,D,20120330,000000,5.494,5.62,5.431,5.53,10386695,0
+FTNT.US,D,20120402,000000,5.5,5.764,5.412,5.684,15399205,0
+FTNT.US,D,20120403,000000,5.684,5.736,5.612,5.684,9806445,0
+FTNT.US,D,20120404,000000,5.62,5.668,5.53,5.64,10924965,0
+FTNT.US,D,20120405,000000,5.6,5.704,5.54,5.66,5909255,0
+FTNT.US,D,20120409,000000,5.596,5.62,5.522,5.576,9067135,0
+FTNT.US,D,20120410,000000,5.56,5.6,5.376,5.452,8728855,0
+FTNT.US,D,20120411,000000,5.49,5.596,5.416,5.456,7763685,0
+FTNT.US,D,20120412,000000,5.498,5.562,5.456,5.558,4306810,0
+FTNT.US,D,20120413,000000,5.518,5.608,5.474,5.5,6528865,0
+FTNT.US,D,20120416,000000,5.562,5.57,5.36,5.41,4299190,0
+FTNT.US,D,20120417,000000,5.452,5.538,5.388,5.51,5132780,0
+FTNT.US,D,20120418,000000,5.5,5.558,5.452,5.532,3497335,0
+FTNT.US,D,20120419,000000,5.548,5.614,5.442,5.496,4338855,0
+FTNT.US,D,20120420,000000,5.5,5.536,5.418,5.42,5395645,0
+FTNT.US,D,20120423,000000,5.296,5.3,5.14,5.284,14674085,0
+FTNT.US,D,20120424,000000,5.398,5.444,5.102,5.148,25764055,0
+FTNT.US,D,20120425,000000,5.474,5.5,5.244,5.288,24682225,0
+FTNT.US,D,20120426,000000,5.296,5.324,5.15,5.196,14710185,0
+FTNT.US,D,20120427,000000,5.214,5.274,5.096,5.244,9942845,0
+FTNT.US,D,20120430,000000,5.24,5.24,5.128,5.224,8252970,0
+FTNT.US,D,20120501,000000,5.228,5.396,5.186,5.282,14128000,0
+FTNT.US,D,20120502,000000,5.224,5.342,5.198,5.272,8049410,0
+FTNT.US,D,20120503,000000,5.258,5.278,5.102,5.208,9148610,0
+FTNT.US,D,20120504,000000,5.166,5.166,4.984,5.06,10236025,0
+FTNT.US,D,20120507,000000,5.034,5.088,4.98,5.042,8823900,0
+FTNT.US,D,20120508,000000,5.034,5.066,4.824,4.984,16690810,0
+FTNT.US,D,20120509,000000,4.902,4.994,4.852,4.94,8579210,0
+FTNT.US,D,20120510,000000,4.95,4.986,4.708,4.788,18439715,0
+FTNT.US,D,20120511,000000,4.744,4.868,4.728,4.838,12831825,0
+FTNT.US,D,20120514,000000,4.746,4.842,4.712,4.754,8062380,0
+FTNT.US,D,20120515,000000,4.762,4.86,4.756,4.804,10393625,0
+FTNT.US,D,20120516,000000,4.86,4.9,4.808,4.846,9710615,0
+FTNT.US,D,20120517,000000,4.83,4.846,4.65,4.658,9540710,0
+FTNT.US,D,20120518,000000,4.658,4.714,4.464,4.488,12957215,0
+FTNT.US,D,20120521,000000,4.488,4.618,4.328,4.612,14389865,0
+FTNT.US,D,20120522,000000,4.614,4.722,4.572,4.652,10241965,0
+FTNT.US,D,20120523,000000,4.6,4.652,4.462,4.634,8376370,0
+FTNT.US,D,20120524,000000,4.638,4.646,4.246,4.286,21129455,0
+FTNT.US,D,20120525,000000,4.27,4.398,4.212,4.368,14463965,0
+FTNT.US,D,20120529,000000,4.444,4.508,4.288,4.362,9869365,0
+FTNT.US,D,20120530,000000,4.31,4.366,4.242,4.312,8981655,0
+FTNT.US,D,20120531,000000,4.326,4.326,4.174,4.25,23235700,0
+FTNT.US,D,20120601,000000,4.156,4.162,4.072,4.082,10805985,0
+FTNT.US,D,20120604,000000,4.098,4.13,3.988,4.098,10805385,0
+FTNT.US,D,20120605,000000,4.064,4.166,4.064,4.154,13191110,0
+FTNT.US,D,20120606,000000,4.204,4.366,4.192,4.33,12456690,0
+FTNT.US,D,20120607,000000,4.388,4.4,4.28,4.324,11728945,0
+FTNT.US,D,20120608,000000,4.298,4.39,4.27,4.37,6326160,0
+FTNT.US,D,20120611,000000,4.39,4.442,4.184,4.194,5497845,0
+FTNT.US,D,20120612,000000,4.21,4.228,4.064,4.176,18359540,0
+FTNT.US,D,20120613,000000,4.346,4.358,4.224,4.238,10745520,0
+FTNT.US,D,20120614,000000,4.212,4.264,4.152,4.236,8163440,0
+FTNT.US,D,20120615,000000,4.23,4.434,4.208,4.426,11701330,0
+FTNT.US,D,20120618,000000,4.394,4.458,4.306,4.438,8278940,0
+FTNT.US,D,20120619,000000,4.464,4.654,4.444,4.494,13322490,0
+FTNT.US,D,20120620,000000,4.504,4.572,4.458,4.528,5146730,0
+FTNT.US,D,20120621,000000,4.514,4.548,4.366,4.388,7154920,0
+FTNT.US,D,20120622,000000,4.402,4.52,4.394,4.514,9624785,0
+FTNT.US,D,20120625,000000,4.426,4.49,4.356,4.384,4081285,0
+FTNT.US,D,20120626,000000,4.39,4.462,4.37,4.4,4561150,0
+FTNT.US,D,20120627,000000,4.416,4.556,4.396,4.536,6072070,0
+FTNT.US,D,20120628,000000,4.47,4.52,4.33,4.398,6857680,0
+FTNT.US,D,20120629,000000,4.474,4.66,4.474,4.644,9846635,0
+FTNT.US,D,20120702,000000,4.68,4.742,4.596,4.722,6336255,0
+FTNT.US,D,20120703,000000,4.734,4.85,4.682,4.84,3447845,0
+FTNT.US,D,20120705,000000,4.82,4.868,4.796,4.826,6253650,0
+FTNT.US,D,20120706,000000,4.764,4.764,4.342,4.36,15505145,0
+FTNT.US,D,20120709,000000,4.362,4.406,4.232,4.238,10974005,0
+FTNT.US,D,20120710,000000,4.294,4.37,4.19,4.246,13806810,0
+FTNT.US,D,20120711,000000,4.148,4.242,4.13,4.21,12459695,0
+FTNT.US,D,20120712,000000,4.154,4.248,4.07,4.186,10401445,0
+FTNT.US,D,20120713,000000,4.182,4.342,4.174,4.31,5950765,0
+FTNT.US,D,20120716,000000,4.3,4.326,4.234,4.256,5944000,0
+FTNT.US,D,20120717,000000,4.29,4.344,4.204,4.252,8227890,0
+FTNT.US,D,20120718,000000,4.3,4.722,4.2802,4.696,20120850,0
+FTNT.US,D,20120719,000000,4.72,4.84,4.692,4.808,16356940,0
+FTNT.US,D,20120720,000000,4.824,4.852,4.643,4.694,6563875,0
+FTNT.US,D,20120723,000000,4.61,4.622,4.47,4.564,8604025,0
+FTNT.US,D,20120724,000000,4.552,4.61,4.394,4.448,7804380,0
+FTNT.US,D,20120725,000000,4.52,4.56,4.434,4.478,14212670,0
+FTNT.US,D,20120726,000000,5.002,5.346,4.902,5.01,31660515,0
+FTNT.US,D,20120727,000000,5.036,5.148,4.994,5.086,12006945,0
+FTNT.US,D,20120730,000000,5.064,5.084,4.87,4.922,15505465,0
+FTNT.US,D,20120731,000000,4.928,4.982,4.794,4.802,13452870,0
+FTNT.US,D,20120801,000000,4.83,4.9,4.662,4.676,16523760,0
+FTNT.US,D,20120802,000000,4.648,4.794,4.604,4.686,12216630,0
+FTNT.US,D,20120803,000000,4.796,4.882,4.708,4.854,9030070,0
+FTNT.US,D,20120806,000000,4.8368,4.959,4.8368,4.91,6497395,0
+FTNT.US,D,20120807,000000,4.928,5.068,4.902,5.026,9346135,0
+FTNT.US,D,20120808,000000,4.988,5.046,4.949,4.978,6428930,0
+FTNT.US,D,20120809,000000,4.986,5.006,4.925,4.944,2872120,0
+FTNT.US,D,20120810,000000,4.908,4.964,4.882,4.956,4443625,0
+FTNT.US,D,20120813,000000,4.946,4.946,4.856,4.878,3360695,0
+FTNT.US,D,20120814,000000,4.898,4.928,4.752,4.774,6848995,0
+FTNT.US,D,20120815,000000,4.83,4.924,4.8,4.882,8015210,0
+FTNT.US,D,20120816,000000,4.91,5.024,4.902,4.98,7767815,0
+FTNT.US,D,20120817,000000,5.002,5.114,4.9884,5.072,9232625,0
+FTNT.US,D,20120820,000000,5.072,5.082,4.968,5.042,6993775,0
+FTNT.US,D,20120821,000000,5.056,5.098,5.026,5.074,10294930,0
+FTNT.US,D,20120822,000000,5.096,5.18,5.068,5.152,8836165,0
+FTNT.US,D,20120823,000000,5.152,5.178,5.084,5.138,6755530,0
+FTNT.US,D,20120824,000000,5.124,5.16,5.08,5.122,4997620,0
+FTNT.US,D,20120827,000000,5.13,5.274,5.088,5.258,10137690,0
+FTNT.US,D,20120828,000000,5.226,5.3,5.184,5.284,11058635,0
+FTNT.US,D,20120829,000000,5.31,5.326,5.267,5.302,6678825,0
+FTNT.US,D,20120830,000000,5.298,5.298,5.186,5.212,6869110,0
+FTNT.US,D,20120831,000000,5.262,5.316,5.208,5.302,7974610,0
+FTNT.US,D,20120904,000000,5.306,5.358,5.254,5.322,8594580,0
+FTNT.US,D,20120905,000000,5.332,5.398,5.302,5.306,9416825,0
+FTNT.US,D,20120906,000000,5.332,5.556,5.312,5.48,12300640,0
+FTNT.US,D,20120907,000000,5.468,5.544,5.456,5.476,5200060,0
+FTNT.US,D,20120910,000000,5.476,5.49,5.42,5.465,5909395,0
+FTNT.US,D,20120911,000000,5.46,5.484,5.39,5.44,6705770,0
+FTNT.US,D,20120912,000000,5.524,5.532,5.464,5.498,6216235,0
+FTNT.US,D,20120913,000000,5.488,5.546,5.432,5.524,10025705,0
+FTNT.US,D,20120914,000000,5.556,5.646,5.518,5.536,13548990,0
+FTNT.US,D,20120917,000000,5.566,5.592,5.456,5.47,5007000,0
+FTNT.US,D,20120918,000000,5.474,5.486,5.434,5.456,5108105,0
+FTNT.US,D,20120919,000000,5.448,5.552,5.426,5.508,4508390,0
+FTNT.US,D,20120920,000000,5.466,5.502,5.408,5.476,3696525,0
+FTNT.US,D,20120921,000000,5.484,5.536,5.37,5.4,9957110,0
+FTNT.US,D,20120924,000000,5.384,5.386,5.158,5.216,12475915,0
+FTNT.US,D,20120925,000000,5.254,5.282,5.164,5.17,7295550,0
+FTNT.US,D,20120926,000000,4.8,5.03,4.764,5.004,50497060,0
+FTNT.US,D,20120927,000000,5.02,5.158,4.9,4.936,22915195,0
+FTNT.US,D,20120928,000000,4.928,4.964,4.782,4.824,24809805,0
+FTNT.US,D,20121001,000000,4.802,4.848,4.63,4.68,23156855,0
+FTNT.US,D,20121002,000000,4.696,4.742,4.618,4.652,15570270,0
+FTNT.US,D,20121003,000000,4.708,4.712,4.622,4.676,11740655,0
+FTNT.US,D,20121004,000000,4.666,4.798,4.546,4.79,14013625,0
+FTNT.US,D,20121005,000000,4.79,4.914,4.768,4.818,18526215,0
+FTNT.US,D,20121008,000000,4.786,4.862,4.732,4.762,7792545,0
+FTNT.US,D,20121009,000000,4.804,4.874,4.7,4.742,14237270,0
+FTNT.US,D,20121010,000000,4.726,4.778,4.678,4.731,7798515,0
+FTNT.US,D,20121011,000000,4.748,4.826,4.7004,4.782,9450615,0
+FTNT.US,D,20121012,000000,4.754,4.876,4.752,4.852,8273130,0
+FTNT.US,D,20121015,000000,4.86,4.96,4.802,4.95,15055835,0
+FTNT.US,D,20121016,000000,4.948,5.02,4.874,4.96,27511320,0
+FTNT.US,D,20121017,000000,4.134,4.162,3.9,4.028,104206955,0
+FTNT.US,D,20121018,000000,4,4.012,3.848,3.906,50315270,0
+FTNT.US,D,20121019,000000,3.942,3.96,3.844,3.944,24731350,0
+FTNT.US,D,20121022,000000,3.922,3.978,3.862,3.89,18129325,0
+FTNT.US,D,20121023,000000,3.828,3.926,3.8,3.91,14023880,0
+FTNT.US,D,20121024,000000,3.93,3.94,3.818,3.85,18262115,0
+FTNT.US,D,20121025,000000,3.886,3.918,3.836,3.874,12228945,0
+FTNT.US,D,20121026,000000,3.882,3.938,3.844,3.908,11175505,0
+FTNT.US,D,20121031,000000,3.904,3.956,3.834,3.874,14611805,0
+FTNT.US,D,20121101,000000,3.9,4.092,3.868,4.05,16946630,0
+FTNT.US,D,20121102,000000,4.07,4.076,3.99,4.0038,10032685,0
+FTNT.US,D,20121105,000000,3.978,3.998,3.876,3.926,13274800,0
+FTNT.US,D,20121106,000000,3.978,3.986,3.926,3.95,9515135,0
+FTNT.US,D,20121107,000000,3.92,3.932,3.816,3.826,16683145,0
+FTNT.US,D,20121108,000000,3.822,3.854,3.774,3.776,8661940,0
+FTNT.US,D,20121109,000000,3.774,3.92,3.7404,3.804,10442910,0
+FTNT.US,D,20121112,000000,3.814,3.818,3.642,3.674,16889935,0
+FTNT.US,D,20121113,000000,3.666,3.682,3.524,3.562,30608710,0
+FTNT.US,D,20121114,000000,3.626,3.712,3.594,3.61,21900615,0
+FTNT.US,D,20121115,000000,3.636,3.638,3.506,3.562,12371835,0
+FTNT.US,D,20121116,000000,3.582,3.682,3.574,3.656,19305500,0
+FTNT.US,D,20121119,000000,3.716,3.74,3.648,3.72,11606390,0
+FTNT.US,D,20121120,000000,3.722,3.754,3.642,3.65,9857980,0
+FTNT.US,D,20121121,000000,3.668,3.862,3.652,3.74,9620075,0
+FTNT.US,D,20121123,000000,3.74,3.822,3.74,3.812,3976645,0
+FTNT.US,D,20121126,000000,3.8,3.882,3.764,3.846,8473165,0
+FTNT.US,D,20121127,000000,3.918,3.918,3.826,3.836,11177125,0
+FTNT.US,D,20121128,000000,3.9,3.922,3.822,3.904,11174540,0
+FTNT.US,D,20121129,000000,3.936,4.03,3.918,3.974,12010335,0
+FTNT.US,D,20121130,000000,3.992,4.012,3.932,3.996,10176350,0
+FTNT.US,D,20121203,000000,4.002,4.018,3.924,3.936,6244655,0
+FTNT.US,D,20121204,000000,3.934,4.004,3.914,3.986,7188630,0
+FTNT.US,D,20121205,000000,3.982,3.982,3.744,3.764,19191840,0
+FTNT.US,D,20121206,000000,3.758,3.83,3.706,3.82,12931845,0
+FTNT.US,D,20121207,000000,3.822,3.954,3.816,3.94,17735390,0
+FTNT.US,D,20121210,000000,3.93,4.048,3.906,4.02,9871710,0
+FTNT.US,D,20121211,000000,4.024,4.082,3.986,4.05,7581670,0
+FTNT.US,D,20121212,000000,4.072,4.138,4.022,4.038,10628770,0
+FTNT.US,D,20121213,000000,4.036,4.13,4.034,4.108,12419635,0
+FTNT.US,D,20121214,000000,4.178,4.214,4.128,4.2,16681165,0
+FTNT.US,D,20121217,000000,4.196,4.276,4.196,4.228,11464425,0
+FTNT.US,D,20121218,000000,4.25,4.298,4.236,4.268,7726300,0
+FTNT.US,D,20121219,000000,4.304,4.378,4.26,4.272,8636880,0
+FTNT.US,D,20121220,000000,4.265,4.28,4.215,4.26,9237470,0
+FTNT.US,D,20121221,000000,4.204,4.243,4.116,4.232,6807550,0
+FTNT.US,D,20121224,000000,4.212,4.228,4.164,4.224,2611415,0
+FTNT.US,D,20121226,000000,4.21,4.247,4.154,4.16,4266340,0
+FTNT.US,D,20121227,000000,4.174,4.184,4.1,4.156,9715160,0
+FTNT.US,D,20121228,000000,4.142,4.24,4.116,4.186,5113080,0
+FTNT.US,D,20121231,000000,4.182,4.234,4.158,4.204,9411175,0
+FTNT.US,D,20130102,000000,4.262,4.38,4.206,4.238,10561710,0
+FTNT.US,D,20130103,000000,4.232,4.242,3.844,3.866,36908095,0
+FTNT.US,D,20130104,000000,3.86,3.894,3.79,3.862,21015400,0
+FTNT.US,D,20130107,000000,3.86,3.914,3.795,3.812,11272270,0
+FTNT.US,D,20130108,000000,3.832,3.886,3.76,3.818,12036165,0
+FTNT.US,D,20130109,000000,3.888,3.9536,3.81,3.836,13228085,0
+FTNT.US,D,20130110,000000,3.866,3.924,3.852,3.916,11437160,0
+FTNT.US,D,20130111,000000,3.936,3.936,3.852,3.868,10466445,0
+FTNT.US,D,20130114,000000,3.824,3.96,3.822,3.888,11892445,0
+FTNT.US,D,20130115,000000,3.872,4.036,3.852,4.018,14070680,0
+FTNT.US,D,20130116,000000,4.018,4.108,3.968,3.984,12489270,0
+FTNT.US,D,20130117,000000,4.008,4.06,3.929,3.96,8865640,0
+FTNT.US,D,20130118,000000,3.946,3.972,3.898,3.95,6589775,0
+FTNT.US,D,20130122,000000,3.866,3.926,3.847,3.864,18035790,0
+FTNT.US,D,20130123,000000,3.874,3.96,3.852,3.942,14039970,0
+FTNT.US,D,20130124,000000,3.926,4.068,3.888,3.99,9496480,0
+FTNT.US,D,20130125,000000,4.004,4.185,3.982,4.166,14633240,0
+FTNT.US,D,20130128,000000,4.164,4.23,4.164,4.21,11664345,0
+FTNT.US,D,20130129,000000,4.042,4.09,3.894,3.942,23601335,0
+FTNT.US,D,20130130,000000,3.938,3.958,3.806,3.87,29689425,0
+FTNT.US,D,20130131,000000,4.656,4.848,4.52,4.718,74174350,0
+FTNT.US,D,20130201,000000,4.748,4.78,4.698,4.719,14805830,0
+FTNT.US,D,20130204,000000,4.708,4.716,4.572,4.578,12206390,0
+FTNT.US,D,20130205,000000,4.606,4.66,4.502,4.6,13106475,0
+FTNT.US,D,20130206,000000,4.574,4.724,4.562,4.682,15095845,0
+FTNT.US,D,20130207,000000,4.642,4.692,4.564,4.616,10360675,0
+FTNT.US,D,20130208,000000,4.612,4.718,4.612,4.688,6198005,0
+FTNT.US,D,20130211,000000,4.698,4.7,4.606,4.622,7212450,0
+FTNT.US,D,20130212,000000,4.632,4.838,4.622,4.77,18962085,0
+FTNT.US,D,20130213,000000,4.792,4.796,4.626,4.662,10684525,0
+FTNT.US,D,20130214,000000,4.654,4.802,4.652,4.684,8806705,0
+FTNT.US,D,20130215,000000,4.698,4.762,4.624,4.702,9046435,0
+FTNT.US,D,20130219,000000,4.68,4.746,4.642,4.708,9363480,0
+FTNT.US,D,20130220,000000,4.704,4.774,4.6972,4.718,12911580,0
+FTNT.US,D,20130221,000000,4.696,4.698,4.596,4.632,9324100,0
+FTNT.US,D,20130222,000000,4.722,4.832,4.682,4.802,19426755,0
+FTNT.US,D,20130225,000000,4.88,4.912,4.736,4.746,17037020,0
+FTNT.US,D,20130226,000000,4.768,5.07,4.752,4.938,31231000,0
+FTNT.US,D,20130227,000000,4.926,5.008,4.846,4.958,11938530,0
+FTNT.US,D,20130228,000000,4.952,5.026,4.818,4.835,17750225,0
+FTNT.US,D,20130301,000000,4.818,4.874,4.768,4.83,13643325,0
+FTNT.US,D,20130304,000000,4.82,4.874,4.799,4.828,5891225,0
+FTNT.US,D,20130305,000000,4.838,4.922,4.812,4.908,8843360,0
+FTNT.US,D,20130306,000000,4.912,4.96,4.822,4.856,9045685,0
+FTNT.US,D,20130307,000000,4.866,4.888,4.772,4.79,14083190,0
+FTNT.US,D,20130308,000000,4.826,4.9,4.782,4.868,4689015,0
+FTNT.US,D,20130311,000000,4.86,4.892,4.818,4.858,3455335,0
+FTNT.US,D,20130312,000000,4.842,4.894,4.8,4.89,6102550,0
+FTNT.US,D,20130313,000000,4.892,4.972,4.844,4.93,7707000,0
+FTNT.US,D,20130314,000000,4.92,5.035,4.781,5,10897980,0
+FTNT.US,D,20130315,000000,4.982,5.004,4.89,4.956,8408120,0
+FTNT.US,D,20130318,000000,4.888,4.902,4.808,4.838,8914555,0
+FTNT.US,D,20130319,000000,4.86,4.86,4.626,4.672,19467140,0
+FTNT.US,D,20130320,000000,4.77,4.812,4.682,4.7258,9059245,0
+FTNT.US,D,20130321,000000,4.676,4.7,4.61,4.658,7490165,0
+FTNT.US,D,20130322,000000,4.672,4.678,4.518,4.606,10492850,0
+FTNT.US,D,20130325,000000,4.61,4.654,4.536,4.586,8906570,0
+FTNT.US,D,20130326,000000,4.62,4.664,4.562,4.598,7516660,0
+FTNT.US,D,20130327,000000,4.604,4.66,4.546,4.654,6448330,0
+FTNT.US,D,20130328,000000,4.634,4.748,4.57,4.736,9415965,0
+FTNT.US,D,20130401,000000,4.702,4.708,4.534,4.596,8434930,0
+FTNT.US,D,20130402,000000,4.618,4.644,4.568,4.59,6232525,0
+FTNT.US,D,20130403,000000,4.6,4.614,4.382,4.442,14321410,0
+FTNT.US,D,20130404,000000,4.446,4.486,4.374,4.462,8065235,0
+FTNT.US,D,20130405,000000,4.36,4.43,4.054,4.394,13365360,0
+FTNT.US,D,20130408,000000,4.41,4.458,4.306,4.346,11244845,0
+FTNT.US,D,20130409,000000,4.358,4.458,4.342,4.424,6946920,0
+FTNT.US,D,20130410,000000,4.464,4.528,4.364,4.37,23470770,0
+FTNT.US,D,20130411,000000,3.514,3.832,3.51,3.798,125321110,0
+FTNT.US,D,20130412,000000,3.776,3.794,3.686,3.754,17778045,0
+FTNT.US,D,20130415,000000,3.73,3.736,3.59,3.614,24088380,0
+FTNT.US,D,20130416,000000,3.616,3.691,3.58,3.626,19350005,0
+FTNT.US,D,20130417,000000,3.634,3.768,3.592,3.614,22697785,0
+FTNT.US,D,20130418,000000,3.61,3.644,3.526,3.538,13713205,0
+FTNT.US,D,20130419,000000,3.548,3.594,3.462,3.506,12584745,0
+FTNT.US,D,20130422,000000,3.522,3.576,3.476,3.556,8369240,0
+FTNT.US,D,20130423,000000,3.576,3.614,3.53,3.56,15714495,0
+FTNT.US,D,20130424,000000,3.55,3.6,3.478,3.506,12577750,0
+FTNT.US,D,20130425,000000,3.532,3.569,3.506,3.516,11487765,0
+FTNT.US,D,20130426,000000,3.502,3.514,3.452,3.472,10037140,0
+FTNT.US,D,20130429,000000,3.5,3.59,3.48,3.57,10514120,0
+FTNT.US,D,20130430,000000,3.538,3.624,3.478,3.592,20792410,0
+FTNT.US,D,20130501,000000,3.618,3.792,3.546,3.568,40055540,0
+FTNT.US,D,20130502,000000,3.592,3.646,3.5546,3.614,13895020,0
+FTNT.US,D,20130503,000000,3.624,3.674,3.6,3.616,7414365,0
+FTNT.US,D,20130506,000000,3.61,3.684,3.61,3.636,7690125,0
+FTNT.US,D,20130507,000000,3.636,3.68,3.588,3.622,9458505,0
+FTNT.US,D,20130508,000000,3.622,3.648,3.564,3.644,12148960,0
+FTNT.US,D,20130509,000000,3.634,3.688,3.61,3.62,9264380,0
+FTNT.US,D,20130510,000000,3.64,3.778,3.63,3.75,9722360,0
+FTNT.US,D,20130513,000000,3.728,3.744,3.608,3.616,8396450,0
+FTNT.US,D,20130514,000000,3.616,3.678,3.607,3.652,7626495,0
+FTNT.US,D,20130515,000000,3.64,3.646,3.608,3.638,13833980,0
+FTNT.US,D,20130516,000000,3.654,3.746,3.649,3.7,15400490,0
+FTNT.US,D,20130517,000000,3.73,3.816,3.694,3.792,16070725,0
+FTNT.US,D,20130520,000000,3.808,3.884,3.805,3.854,11487510,0
+FTNT.US,D,20130521,000000,3.866,3.908,3.822,3.84,9831775,0
+FTNT.US,D,20130522,000000,3.842,3.862,3.696,3.742,14047390,0
+FTNT.US,D,20130523,000000,3.704,3.734,3.662,3.68,10714890,0
+FTNT.US,D,20130524,000000,3.666,3.7,3.61,3.662,9727925,0
+FTNT.US,D,20130528,000000,3.7,3.754,3.7,3.722,8230305,0
+FTNT.US,D,20130529,000000,3.708,3.8,3.656,3.786,8294000,0
+FTNT.US,D,20130530,000000,3.772,3.872,3.772,3.858,7764945,0
+FTNT.US,D,20130531,000000,3.806,3.896,3.78,3.852,12178935,0
+FTNT.US,D,20130603,000000,3.86,3.8646,3.648,3.7,13705880,0
+FTNT.US,D,20130604,000000,3.678,3.696,3.624,3.642,7120835,0
+FTNT.US,D,20130605,000000,3.664,3.664,3.576,3.614,11445790,0
+FTNT.US,D,20130606,000000,3.636,3.688,3.6,3.688,7042715,0
+FTNT.US,D,20130607,000000,3.7,3.743,3.67,3.73,6964025,0
+FTNT.US,D,20130610,000000,3.758,3.76,3.7,3.726,6926545,0
+FTNT.US,D,20130611,000000,3.686,3.718,3.64,3.66,5990375,0
+FTNT.US,D,20130612,000000,3.678,3.71,3.6,3.632,7855745,0
+FTNT.US,D,20130613,000000,3.622,3.628,3.536,3.614,10473040,0
+FTNT.US,D,20130614,000000,3.602,3.626,3.512,3.548,12663810,0
+FTNT.US,D,20130617,000000,3.564,3.624,3.534,3.6,10021565,0
+FTNT.US,D,20130618,000000,3.608,3.618,3.596,3.604,7331585,0
+FTNT.US,D,20130619,000000,3.6,3.618,3.548,3.55,11885545,0
+FTNT.US,D,20130620,000000,3.534,3.582,3.5,3.532,9395250,0
+FTNT.US,D,20130621,000000,3.548,3.5566,3.412,3.468,14819880,0
+FTNT.US,D,20130624,000000,3.43,3.437,3.3,3.306,12083695,0
+FTNT.US,D,20130625,000000,3.324,3.374,3.294,3.346,15423150,0
+FTNT.US,D,20130626,000000,3.384,3.436,3.3648,3.418,4925165,0
+FTNT.US,D,20130627,000000,3.436,3.508,3.426,3.462,9990620,0
+FTNT.US,D,20130628,000000,3.46,3.534,3.3058,3.5,22374225,0
+FTNT.US,D,20130701,000000,3.502,3.56,3.446,3.456,6956545,0
+FTNT.US,D,20130702,000000,3.446,3.516,3.41,3.468,9310225,0
+FTNT.US,D,20130703,000000,3.498,3.724,3.498,3.596,16244115,0
+FTNT.US,D,20130705,000000,3.624,3.65,3.566,3.648,6947780,0
+FTNT.US,D,20130708,000000,3.66,3.694,3.638,3.672,6312470,0
+FTNT.US,D,20130709,000000,3.68,3.74,3.626,3.738,8098110,0
+FTNT.US,D,20130710,000000,3.86,3.962,3.832,3.932,17591965,0
+FTNT.US,D,20130711,000000,3.96,4.014,3.946,3.984,13464320,0
+FTNT.US,D,20130712,000000,3.99,4.056,3.956,4.006,5577790,0
+FTNT.US,D,20130715,000000,4.012,4.02,3.967,4,7845040,0
+FTNT.US,D,20130716,000000,4,4.038,3.986,3.988,5024590,0
+FTNT.US,D,20130717,000000,4,4.094,4,4.084,13415180,0
+FTNT.US,D,20130718,000000,4.1,4.16,4.068,4.086,5774635,0
+FTNT.US,D,20130719,000000,4.058,4.104,4.03,4.09,5947645,0
+FTNT.US,D,20130722,000000,4.116,4.142,4.078,4.088,7490840,0
+FTNT.US,D,20130723,000000,4.4,4.418,4.206,4.286,26728330,0
+FTNT.US,D,20130724,000000,4.334,4.358,4.232,4.27,11104555,0
+FTNT.US,D,20130725,000000,4.284,4.298,4.174,4.196,20777815,0
+FTNT.US,D,20130726,000000,4.17,4.206,4.136,4.146,9756560,0
+FTNT.US,D,20130729,000000,4.104,4.114,4.048,4.074,22853975,0
+FTNT.US,D,20130730,000000,4.108,4.164,4.028,4.034,38420625,0
+FTNT.US,D,20130731,000000,4.26,4.336,4.19,4.25,41094460,0
+FTNT.US,D,20130801,000000,4.3,4.324,4.226,4.268,13379855,0
+FTNT.US,D,20130802,000000,4.27,4.312,4.22,4.268,8426230,0
+FTNT.US,D,20130805,000000,4.27,4.272,4.218,4.222,6384960,0
+FTNT.US,D,20130806,000000,4.204,4.206,4.144,4.178,5819650,0
+FTNT.US,D,20130807,000000,4.17,4.182,4.09,4.128,4910975,0
+FTNT.US,D,20130808,000000,4.164,4.17,4.124,4.166,4051185,0
+FTNT.US,D,20130809,000000,4.16,4.192,4.118,4.144,4384530,0
+FTNT.US,D,20130812,000000,4.134,4.2,4.116,4.168,3646425,0
+FTNT.US,D,20130813,000000,4.168,4.23,4.134,4.222,4415195,0
+FTNT.US,D,20130814,000000,4.214,4.218,4.15,4.212,5145480,0
+FTNT.US,D,20130815,000000,4.162,4.162,4.04,4.042,11654740,0
+FTNT.US,D,20130816,000000,4.022,4.0394,3.958,3.978,9259350,0
+FTNT.US,D,20130819,000000,4.002,4.072,3.978,4.01,6955935,0
+FTNT.US,D,20130820,000000,4.01,4.034,3.9828,3.998,3804960,0
+FTNT.US,D,20130821,000000,4,4.062,3.99,4.036,7385835,0
+FTNT.US,D,20130822,000000,4.046,4.11,4.038,4.068,3015265,0
+FTNT.US,D,20130823,000000,4.082,4.112,4.05,4.068,2766415,0
+FTNT.US,D,20130826,000000,4.078,4.106,4.034,4.04,3556985,0
+FTNT.US,D,20130827,000000,4.056,4.084,3.948,3.96,8996990,0
+FTNT.US,D,20130828,000000,3.972,4,3.938,3.942,4897695,0
+FTNT.US,D,20130829,000000,3.95,4.064,3.95,4.01,5042225,0
+FTNT.US,D,20130830,000000,4.024,4.052,3.94,3.96,5590560,0
+FTNT.US,D,20130903,000000,4.01,4.02,3.886,3.952,7957970,0
+FTNT.US,D,20130904,000000,3.972,4.006,3.902,3.96,8131155,0
+FTNT.US,D,20130905,000000,3.958,3.998,3.926,3.962,5632255,0
+FTNT.US,D,20130906,000000,3.984,4.04,3.954,4.006,6229035,0
+FTNT.US,D,20130909,000000,4.036,4.114,4.008,4.07,6808605,0
+FTNT.US,D,20130910,000000,4.14,4.178,4.066,4.118,12108080,0
+FTNT.US,D,20130911,000000,4.102,4.14,4.068,4.11,6315600,0
+FTNT.US,D,20130912,000000,4.102,4.17,4.086,4.118,7410100,0
+FTNT.US,D,20130913,000000,4.15,4.2,4.114,4.118,9113720,0
+FTNT.US,D,20130916,000000,4.168,4.172,4.072,4.104,10649565,0
+FTNT.US,D,20130917,000000,4.096,4.176,4.088,4.16,6114480,0
+FTNT.US,D,20130918,000000,4.162,4.198,4.12,4.188,7402395,0
+FTNT.US,D,20130919,000000,4.19,4.252,4.154,4.216,7228720,0
+FTNT.US,D,20130920,000000,4.22,4.288,4.19,4.25,17323815,0
+FTNT.US,D,20130923,000000,4.254,4.262,4.12,4.156,9476790,0
+FTNT.US,D,20130924,000000,4.142,4.152,4.04,4.078,6570000,0
+FTNT.US,D,20130925,000000,4.078,4.106,4.06,4.076,5776000,0
+FTNT.US,D,20130926,000000,4.076,4.134,4.07,4.118,5362500,0
+FTNT.US,D,20130927,000000,4.096,4.128,4.064,4.076,6053000,0
+FTNT.US,D,20130930,000000,4.03,4.07,3.984,4.052,7331900,0
+FTNT.US,D,20131001,000000,4.062,4.21,4.062,4.17,16517375,0
+FTNT.US,D,20131002,000000,4.156,4.224,4.128,4.21,11432690,0
+FTNT.US,D,20131003,000000,4.2,4.228,4.106,4.106,7147000,0
+FTNT.US,D,20131004,000000,4.238,4.394,4.19,4.338,24591000,0
+FTNT.US,D,20131007,000000,4.306,4.436,4.282,4.396,16471650,0
+FTNT.US,D,20131008,000000,4.396,4.416,4.23,4.27,13624000,0
+FTNT.US,D,20131009,000000,4.266,4.274,4.138,4.156,12556000,0
+FTNT.US,D,20131010,000000,4.172,4.244,4.152,4.232,9771500,0
+FTNT.US,D,20131011,000000,4.212,4.304,4.192,4.24,8240000,0
+FTNT.US,D,20131014,000000,4.202,4.268,4.182,4.258,3832000,0
+FTNT.US,D,20131015,000000,4.246,4.246,3.99,4.02,19444000,0
+FTNT.US,D,20131016,000000,4.06,4.116,4.036,4.07,7643775,0
+FTNT.US,D,20131017,000000,4.034,4.048,3.928,3.938,10707000,0
+FTNT.US,D,20131018,000000,3.976,4.058,3.958,4.04,11551910,0
+FTNT.US,D,20131021,000000,4.08,4.156,4.062,4.132,13150500,0
+FTNT.US,D,20131022,000000,4.158,4.214,4.08,4.138,6482500,0
+FTNT.US,D,20131023,000000,4.118,4.134,4.038,4.112,14404500,0
+FTNT.US,D,20131024,000000,4.44,4.49,4.15,4.168,22690000,0
+FTNT.US,D,20131025,000000,4.166,4.204,3.996,4.014,12871500,0
+FTNT.US,D,20131028,000000,4.004,4.036,3.972,4.016,10684500,0
+FTNT.US,D,20131029,000000,4.014,4.058,3.972,4.028,6523000,0
+FTNT.US,D,20131030,000000,4.026,4.034,3.93,3.982,11700000,0
+FTNT.US,D,20131031,000000,3.986,4.044,3.928,4.026,8899565,0
+FTNT.US,D,20131101,000000,4.044,4.058,3.928,3.95,8111500,0
+FTNT.US,D,20131104,000000,3.962,4.022,3.94,4.016,4763500,0
+FTNT.US,D,20131105,000000,3.992,4.012,3.954,4.004,5253640,0
+FTNT.US,D,20131106,000000,4.028,4.05,3.966,3.988,6475985,0
+FTNT.US,D,20131107,000000,3.996,4.032,3.874,3.88,7617055,0
+FTNT.US,D,20131108,000000,3.888,3.91,3.842,3.888,6282000,0
+FTNT.US,D,20131111,000000,3.906,3.974,3.878,3.954,4594500,0
+FTNT.US,D,20131112,000000,3.946,3.98,3.924,3.939,3588055,0
+FTNT.US,D,20131113,000000,3.922,4.004,3.908,3.998,5377030,0
+FTNT.US,D,20131114,000000,3.978,4.006,3.888,3.984,7292000,0
+FTNT.US,D,20131115,000000,3.992,4.084,3.988,4.074,6515500,0
+FTNT.US,D,20131118,000000,4.1,4.102,3.916,3.954,7229000,0
+FTNT.US,D,20131119,000000,3.944,3.958,3.868,3.886,6107000,0
+FTNT.US,D,20131120,000000,3.888,3.948,3.868,3.878,3582550,0
+FTNT.US,D,20131121,000000,3.874,3.918,3.856,3.902,5842000,0
+FTNT.US,D,20131122,000000,3.91,3.978,3.88,3.94,8239000,0
+FTNT.US,D,20131125,000000,3.946,3.974,3.872,3.884,3752500,0
+FTNT.US,D,20131126,000000,3.922,3.944,3.866,3.92,5695000,0
+FTNT.US,D,20131127,000000,3.918,3.942,3.872,3.928,3799500,0
+FTNT.US,D,20131129,000000,3.568,3.584,3.38,3.42,65238705,0
+FTNT.US,D,20131202,000000,3.422,3.45,3.258,3.352,42879650,0
+FTNT.US,D,20131203,000000,3.446,3.494,3.372,3.412,26118000,0
+FTNT.US,D,20131204,000000,3.434,3.526,3.404,3.508,23637120,0
+FTNT.US,D,20131205,000000,3.518,3.58,3.5,3.528,19341615,0
+FTNT.US,D,20131206,000000,3.566,3.576,3.496,3.54,14959500,0
+FTNT.US,D,20131209,000000,3.586,3.644,3.552,3.608,16601500,0
+FTNT.US,D,20131210,000000,3.59,3.664,3.586,3.62,12224000,0
+FTNT.US,D,20131211,000000,3.622,3.634,3.552,3.558,7099500,0
+FTNT.US,D,20131212,000000,3.548,3.556,3.5,3.51,6781000,0
+FTNT.US,D,20131213,000000,3.518,3.552,3.502,3.536,6158000,0
+FTNT.US,D,20131216,000000,3.538,3.588,3.516,3.568,9345500,0
+FTNT.US,D,20131217,000000,3.56,3.604,3.544,3.576,9774380,0
+FTNT.US,D,20131218,000000,3.584,3.638,3.542,3.61,10174500,0
+FTNT.US,D,20131219,000000,3.606,3.628,3.57,3.576,8933500,0
+FTNT.US,D,20131220,000000,3.65,3.704,3.566,3.686,25792000,0
+FTNT.US,D,20131223,000000,3.774,3.808,3.754,3.794,16383000,0
+FTNT.US,D,20131224,000000,3.806,3.814,3.766,3.78,3254440,0
+FTNT.US,D,20131226,000000,3.772,3.806,3.734,3.776,7408000,0
+FTNT.US,D,20131227,000000,3.768,3.808,3.756,3.782,6267000,0
+FTNT.US,D,20131230,000000,3.784,3.804,3.768,3.78,8221000,0
+FTNT.US,D,20131231,000000,3.782,3.842,3.77,3.826,12047165,0
+FTNT.US,D,20140102,000000,3.832,3.846,3.79,3.804,13472295,0
+FTNT.US,D,20140103,000000,3.844,3.874,3.786,3.854,11757030,0
+FTNT.US,D,20140106,000000,3.884,3.944,3.844,3.848,24981150,0
+FTNT.US,D,20140107,000000,3.864,3.978,3.836,3.966,13815500,0
+FTNT.US,D,20140108,000000,3.982,4.01,3.932,3.968,10702500,0
+FTNT.US,D,20140109,000000,3.99,4.004,3.886,3.894,9370500,0
+FTNT.US,D,20140110,000000,3.91,3.936,3.816,3.912,30483000,0
+FTNT.US,D,20140113,000000,4.04,4.042,3.914,3.928,31490500,0
+FTNT.US,D,20140114,000000,3.984,4.218,3.98,4.18,34276000,0
+FTNT.US,D,20140115,000000,4.276,4.358,4.234,4.294,22436790,0
+FTNT.US,D,20140116,000000,4.294,4.346,4.22,4.304,16460500,0
+FTNT.US,D,20140117,000000,4.308,4.33,4.25,4.296,10793450,0
+FTNT.US,D,20140121,000000,4.312,4.334,4.238,4.274,8855500,0
+FTNT.US,D,20140122,000000,4.288,4.296,4.206,4.27,10623550,0
+FTNT.US,D,20140123,000000,4.246,4.298,4.18,4.272,10373850,0
+FTNT.US,D,20140124,000000,4.442,4.452,4.32,4.336,40278470,0
+FTNT.US,D,20140127,000000,4.334,4.356,4.23,4.31,20672000,0
+FTNT.US,D,20140128,000000,4.41,4.414,4.346,4.4,126559500,0
+FTNT.US,D,20140129,000000,4.356,4.366,4.246,4.282,35734045,0
+FTNT.US,D,20140130,000000,4.478,4.54,4.372,4.428,43876500,0
+FTNT.US,D,20140131,000000,4.338,4.372,4.202,4.24,22400500,0
+FTNT.US,D,20140203,000000,4.232,4.252,4.046,4.064,24362040,0
+FTNT.US,D,20140204,000000,4.158,4.176,4.053,4.156,17758805,0
+FTNT.US,D,20140205,000000,4.114,4.134,4.018,4.044,11100250,0
+FTNT.US,D,20140206,000000,4.05,4.209,4.048,4.196,14229750,0
+FTNT.US,D,20140207,000000,4.222,4.316,4.202,4.302,14474410,0
+FTNT.US,D,20140210,000000,4.298,4.33,4.252,4.298,9702740,0
+FTNT.US,D,20140211,000000,4.318,4.348,4.292,4.324,7697595,0
+FTNT.US,D,20140212,000000,4.32,4.338,4.272,4.292,7330655,0
+FTNT.US,D,20140213,000000,4.308,4.44,4.29,4.438,9906455,0
+FTNT.US,D,20140214,000000,4.44,4.454,4.4,4.412,4254255,0
+FTNT.US,D,20140218,000000,4.418,4.562,4.41,4.56,14215350,0
+FTNT.US,D,20140219,000000,4.524,4.536,4.42,4.424,10571280,0
+FTNT.US,D,20140220,000000,4.428,4.54,4.402,4.534,8121315,0
+FTNT.US,D,20140221,000000,4.538,4.58,4.48,4.522,7745830,0
+FTNT.US,D,20140224,000000,4.532,4.59,4.522,4.526,5470860,0
+FTNT.US,D,20140225,000000,4.526,4.642,4.507,4.612,10036620,0
+FTNT.US,D,20140226,000000,4.59,4.724,4.59,4.676,11673555,0
+FTNT.US,D,20140227,000000,4.686,4.786,4.684,4.772,10248765,0
+FTNT.US,D,20140228,000000,4.782,4.782,4.57,4.63,12039235,0
+FTNT.US,D,20140303,000000,4.58,4.602,4.514,4.554,8724790,0
+FTNT.US,D,20140304,000000,4.73,4.75,4.648,4.7,10406980,0
+FTNT.US,D,20140305,000000,4.706,4.748,4.67,4.672,9213250,0
+FTNT.US,D,20140306,000000,4.678,4.716,4.59,4.69,14562980,0
+FTNT.US,D,20140307,000000,4.71,4.722,4.65,4.678,6029400,0
+FTNT.US,D,20140310,000000,4.66,4.686,4.582,4.626,6079540,0
+FTNT.US,D,20140311,000000,4.634,4.682,4.54,4.568,5921725,0
+FTNT.US,D,20140312,000000,4.554,4.632,4.52,4.624,5469795,0
+FTNT.US,D,20140313,000000,4.662,4.672,4.476,4.52,7654330,0
+FTNT.US,D,20140314,000000,4.5,4.588,4.5,4.57,6318565,0
+FTNT.US,D,20140317,000000,4.654,4.66,4.578,4.634,8043950,0
+FTNT.US,D,20140318,000000,4.642,4.784,4.628,4.756,7986280,0
+FTNT.US,D,20140319,000000,4.752,4.768,4.694,4.738,6433460,0
+FTNT.US,D,20140320,000000,4.732,4.78,4.68,4.704,6019430,0
+FTNT.US,D,20140321,000000,4.714,4.75,4.562,4.604,16949715,0
+FTNT.US,D,20140324,000000,4.604,4.624,4.392,4.46,17981900,0
+FTNT.US,D,20140325,000000,4.498,4.534,4.396,4.432,8225325,0
+FTNT.US,D,20140326,000000,4.448,4.484,4.33,4.332,11162000,0
+FTNT.US,D,20140327,000000,4.338,4.384,4.284,4.374,10780780,0
+FTNT.US,D,20140328,000000,4.4,4.422,4.326,4.362,7308070,0
+FTNT.US,D,20140331,000000,4.392,4.446,4.376,4.406,5687620,0
+FTNT.US,D,20140401,000000,4.44,4.548,4.414,4.54,7401445,0
+FTNT.US,D,20140402,000000,4.66,4.666,4.526,4.556,9188885,0
+FTNT.US,D,20140403,000000,4.552,4.596,4.464,4.498,9110695,0
+FTNT.US,D,20140404,000000,4.55,4.564,4.31,4.402,12774825,0
+FTNT.US,D,20140407,000000,4.4,4.544,4.38,4.458,16251105,0
+FTNT.US,D,20140408,000000,4.478,4.615,4.418,4.564,12160380,0
+FTNT.US,D,20140409,000000,4.592,4.666,4.53,4.66,6306455,0
+FTNT.US,D,20140410,000000,4.58,4.59,4.278,4.334,23667550,0
+FTNT.US,D,20140411,000000,4.252,4.308,4.052,4.094,21744505,0
+FTNT.US,D,20140414,000000,4.16,4.203,4.053,4.102,12386065,0
+FTNT.US,D,20140415,000000,4.164,4.168,4.008,4.152,14668295,0
+FTNT.US,D,20140416,000000,4.168,4.338,4.16,4.308,16658795,0
+FTNT.US,D,20140417,000000,4.294,4.354,4.248,4.328,8176855,0
+FTNT.US,D,20140421,000000,4.328,4.39,4.3,4.36,6926690,0
+FTNT.US,D,20140422,000000,4.354,4.438,4.34,4.406,23062305,0
+FTNT.US,D,20140423,000000,4.438,4.438,4.344,4.408,17807790,0
+FTNT.US,D,20140424,000000,4.632,4.632,4.348,4.5858,32920715,0
+FTNT.US,D,20140425,000000,4.556,4.56,4.381,4.41,11179240,0
+FTNT.US,D,20140428,000000,4.412,4.454,4.17,4.292,16012185,0
+FTNT.US,D,20140429,000000,4.272,4.374,4.2,4.32,11004215,0
+FTNT.US,D,20140430,000000,4.318,4.408,4.274,4.396,7016760,0
+FTNT.US,D,20140501,000000,4.406,4.458,4.36,4.388,10865855,0
+FTNT.US,D,20140502,000000,4.396,4.45,4.36,4.392,9030075,0
+FTNT.US,D,20140505,000000,4.334,4.403,4.32,4.39,7016625,0
+FTNT.US,D,20140506,000000,4.366,4.394,4.26,4.27,8367270,0
+FTNT.US,D,20140507,000000,4.266,4.266,4.098,4.152,15104575,0
+FTNT.US,D,20140508,000000,4.13,4.236,4.104,4.136,10400770,0
+FTNT.US,D,20140509,000000,4.126,4.154,4.058,4.072,16307390,0
+FTNT.US,D,20140512,000000,4.094,4.206,4.086,4.198,16925580,0
+FTNT.US,D,20140513,000000,4.202,4.237,4.112,4.116,10135635,0
+FTNT.US,D,20140514,000000,4.114,4.218,4.088,4.166,5573000,0
+FTNT.US,D,20140515,000000,4.156,4.226,4.054,4.212,9000860,0
+FTNT.US,D,20140516,000000,4.214,4.254,4.164,4.244,5327065,0
+FTNT.US,D,20140519,000000,4.222,4.318,4.219,4.3,7128520,0
+FTNT.US,D,20140520,000000,4.288,4.32,4.23,4.252,5459270,0
+FTNT.US,D,20140521,000000,4.2768,4.308,4.25,4.284,3416900,0
+FTNT.US,D,20140522,000000,4.292,4.388,4.286,4.352,5040270,0
+FTNT.US,D,20140523,000000,4.36,4.4,4.294,4.386,4962350,0
+FTNT.US,D,20140527,000000,4.4,4.432,4.386,4.432,5655955,0
+FTNT.US,D,20140528,000000,4.434,4.466,4.368,4.458,6126610,0
+FTNT.US,D,20140529,000000,4.476,4.576,4.472,4.534,10630940,0
+FTNT.US,D,20140530,000000,4.526,4.548,4.452,4.494,9720785,0
+FTNT.US,D,20140602,000000,4.506,4.524,4.394,4.426,6721480,0
+FTNT.US,D,20140603,000000,4.408,4.45,4.388,4.44,6795655,0
+FTNT.US,D,20140604,000000,4.426,4.522,4.402,4.51,6017155,0
+FTNT.US,D,20140605,000000,4.508,4.596,4.504,4.558,8006350,0
+FTNT.US,D,20140606,000000,4.572,4.624,4.5406,4.606,4840825,0
+FTNT.US,D,20140609,000000,4.602,4.668,4.584,4.636,4950885,0
+FTNT.US,D,20140610,000000,4.626,4.674,4.502,4.658,4225000,0
+FTNT.US,D,20140611,000000,4.684,4.768,4.654,4.756,10607410,0
+FTNT.US,D,20140612,000000,4.746,4.778,4.682,4.686,6713945,0
+FTNT.US,D,20140613,000000,4.686,4.74,4.656,4.724,4783040,0
+FTNT.US,D,20140616,000000,4.71,4.844,4.7,4.834,8277135,0
+FTNT.US,D,20140617,000000,4.816,4.914,4.804,4.868,10263245,0
+FTNT.US,D,20140618,000000,4.886,4.898,4.785,4.882,8792120,0
+FTNT.US,D,20140619,000000,4.904,4.934,4.862,4.928,6636845,0
+FTNT.US,D,20140620,000000,4.916,4.916,4.83,4.866,8609310,0
+FTNT.US,D,20140623,000000,4.866,4.888,4.828,4.836,5041540,0
+FTNT.US,D,20140624,000000,4.852,4.87,4.77,4.784,5891025,0
+FTNT.US,D,20140625,000000,4.782,4.906,4.758,4.902,5660540,0
+FTNT.US,D,20140626,000000,4.894,4.934,4.858,4.88,3235055,0
+FTNT.US,D,20140627,000000,4.864,4.948,4.864,4.946,5438865,0
+FTNT.US,D,20140630,000000,4.932,5.026,4.932,5.026,8681420,0
+FTNT.US,D,20140701,000000,5.036,5.092,5.008,5.03,9457460,0
+FTNT.US,D,20140702,000000,5.066,5.09,5.006,5.016,5373000,0
+FTNT.US,D,20140703,000000,5.034,5.084,5.014,5.056,5236635,0
+FTNT.US,D,20140707,000000,5.058,5.07,4.97,4.982,7551600,0
+FTNT.US,D,20140708,000000,4.96,4.96,4.614,4.762,28095435,0
+FTNT.US,D,20140709,000000,4.858,4.892,4.762,4.847,14102990,0
+FTNT.US,D,20140710,000000,4.75,4.836,4.69,4.818,7929935,0
+FTNT.US,D,20140711,000000,4.824,4.878,4.808,4.85,5892870,0
+FTNT.US,D,20140714,000000,4.89,4.906,4.838,4.848,4036260,0
+FTNT.US,D,20140715,000000,4.856,4.88,4.77,4.81,5443680,0
+FTNT.US,D,20140716,000000,4.834,4.898,4.806,4.846,15790110,0
+FTNT.US,D,20140717,000000,4.83,4.882,4.734,4.738,7156225,0
+FTNT.US,D,20140718,000000,4.762,4.8,4.722,4.796,7061680,0
+FTNT.US,D,20140721,000000,4.784,4.836,4.76,4.792,5081560,0
+FTNT.US,D,20140722,000000,4.824,4.924,4.806,4.862,7134445,0
+FTNT.US,D,20140723,000000,4.86,4.936,4.79,4.806,14081125,0
+FTNT.US,D,20140724,000000,5.216,5.246,5,5.19,30457050,0
+FTNT.US,D,20140725,000000,5.126,5.18,5.076,5.104,18934620,0
+FTNT.US,D,20140728,000000,5.092,5.096,4.996,5.056,9239270,0
+FTNT.US,D,20140729,000000,5.056,5.09,5.018,5.024,8065405,0
+FTNT.US,D,20140730,000000,5.068,5.118,5.032,5.106,5209505,0
+FTNT.US,D,20140731,000000,5.046,5.062,4.908,4.91,6724095,0
+FTNT.US,D,20140801,000000,4.898,4.932,4.794,4.836,9398320,0
+FTNT.US,D,20140804,000000,4.828,4.903,4.8098,4.882,5832755,0
+FTNT.US,D,20140805,000000,4.854,4.92,4.822,4.892,7688285,0
+FTNT.US,D,20140806,000000,4.852,4.936,4.838,4.902,4519895,0
+FTNT.US,D,20140807,000000,4.924,5.012,4.912,4.938,7699275,0
+FTNT.US,D,20140808,000000,4.94,4.994,4.916,4.968,5425585,0
+FTNT.US,D,20140811,000000,4.996,5.082,4.954,5.036,10447550,0
+FTNT.US,D,20140812,000000,5.022,5.062,4.964,4.97,4679635,0
+FTNT.US,D,20140813,000000,5.006,5.13,5,5.128,6039465,0
+FTNT.US,D,20140814,000000,5.114,5.14,5.078,5.082,4982200,0
+FTNT.US,D,20140815,000000,5.102,5.112,4.986,5.022,4036270,0
+FTNT.US,D,20140818,000000,5.052,5.092,5.032,5.085,3122165,0
+FTNT.US,D,20140819,000000,5.108,5.152,5.074,5.107,5168075,0
+FTNT.US,D,20140820,000000,5.064,5.096,5.008,5.052,5464455,0
+FTNT.US,D,20140821,000000,5.048,5.108,5.0212,5.096,3621275,0
+FTNT.US,D,20140822,000000,5.098,5.12,5.022,5.087,4568615,0
+FTNT.US,D,20140825,000000,5.12,5.12,5.042,5.081,4230750,0
+FTNT.US,D,20140826,000000,5.1,5.189,5.076,5.175,5286255,0
+FTNT.US,D,20140827,000000,5.174,5.27,5.11,5.118,7983030,0
+FTNT.US,D,20140828,000000,5.088,5.098,4.99,5.06,6430630,0
+FTNT.US,D,20140829,000000,5.09,5.162,5.07,5.162,4743240,0
+FTNT.US,D,20140902,000000,5.174,5.328,5.174,5.284,13913745,0
+FTNT.US,D,20140903,000000,5.35,5.36,5.228,5.293,6553910,0
+FTNT.US,D,20140904,000000,5.29,5.332,5.224,5.234,6592945,0
+FTNT.US,D,20140905,000000,5.222,5.308,5.21,5.279,6388430,0
+FTNT.US,D,20140908,000000,5.288,5.356,5.244,5.29,7594015,0
+FTNT.US,D,20140909,000000,5.272,5.278,5.198,5.202,4639360,0
+FTNT.US,D,20140910,000000,5.212,5.344,5.2,5.262,11519140,0
+FTNT.US,D,20140911,000000,5.29,5.298,5.184,5.19,13663795,0
+FTNT.US,D,20140912,000000,5.194,5.288,5.132,5.284,9704530,0
+FTNT.US,D,20140915,000000,5.272,5.272,5.12,5.135,5682365,0
+FTNT.US,D,20140916,000000,5.124,5.224,5.086,5.22,9268915,0
+FTNT.US,D,20140917,000000,5.258,5.352,5.248,5.256,10281530,0
+FTNT.US,D,20140918,000000,5.28,5.362,5.28,5.355,6439085,0
+FTNT.US,D,20140919,000000,5.368,5.368,5.238,5.284,6106360,0
+FTNT.US,D,20140922,000000,5.262,5.2744,5.198,5.216,5729405,0
+FTNT.US,D,20140923,000000,5.198,5.202,5.102,5.102,7587290,0
+FTNT.US,D,20140924,000000,5.134,5.198,5.12,5.168,5619145,0
+FTNT.US,D,20140925,000000,5.152,5.166,5.006,5.008,7579120,0
+FTNT.US,D,20140926,000000,5.024,5.064,4.994,5.058,9066020,0
+FTNT.US,D,20140929,000000,5.01,5.114,4.962,5.11,7123820,0
+FTNT.US,D,20140930,000000,5.102,5.14,5.052,5.053,6723365,0
+FTNT.US,D,20141001,000000,5.052,5.066,4.942,4.956,8215145,0
+FTNT.US,D,20141002,000000,4.952,5.022,4.872,4.998,6867710,0
+FTNT.US,D,20141003,000000,5.062,5.148,5.024,5.11,8559225,0
+FTNT.US,D,20141006,000000,4.994,5.084,4.9236,5.025,10798950,0
+FTNT.US,D,20141007,000000,4.986,5.036,4.866,4.868,7574950,0
+FTNT.US,D,20141008,000000,4.876,5.004,4.792,4.988,6819450,0
+FTNT.US,D,20141009,000000,4.98,5.032,4.86,4.872,6720125,0
+FTNT.US,D,20141010,000000,4.844,4.89,4.628,4.716,15874670,0
+FTNT.US,D,20141013,000000,4.726,4.786,4.616,4.687,14620015,0
+FTNT.US,D,20141014,000000,4.75,4.866,4.73,4.806,14763170,0
+FTNT.US,D,20141015,000000,4.714,4.864,4.682,4.808,10302810,0
+FTNT.US,D,20141016,000000,4.784,4.82,4.7,4.754,15672105,0
+FTNT.US,D,20141017,000000,4.84,5.012,4.818,4.924,10983365,0
+FTNT.US,D,20141020,000000,4.904,5.03,4.862,5.012,10905420,0
+FTNT.US,D,20141021,000000,5.046,5.132,5.036,5.054,14445945,0
+FTNT.US,D,20141022,000000,5.08,5.13,4.984,5.034,17316890,0
+FTNT.US,D,20141023,000000,5.252,5.336,5,5.088,32087610,0
+FTNT.US,D,20141024,000000,5.074,5.166,5.056,5.146,14228530,0
+FTNT.US,D,20141027,000000,5.106,5.126,5.038,5.086,5854545,0
+FTNT.US,D,20141028,000000,5.104,5.16,5.084,5.15,9296455,0
+FTNT.US,D,20141029,000000,5.156,5.166,5.108,5.148,14344860,0
+FTNT.US,D,20141030,000000,5.134,5.198,5.094,5.148,10719435,0
+FTNT.US,D,20141031,000000,5.226,5.26,5.158,5.21,9351920,0
+FTNT.US,D,20141103,000000,5.21,5.29,5.198,5.264,7454545,0
+FTNT.US,D,20141104,000000,5.242,5.31,5.2,5.284,11029335,0
+FTNT.US,D,20141105,000000,5.304,5.324,5.236,5.298,9088980,0
+FTNT.US,D,20141106,000000,5.29,5.37,5.25,5.314,6673605,0
+FTNT.US,D,20141107,000000,5.302,5.44,5.302,5.42,10276350,0
+FTNT.US,D,20141110,000000,5.412,5.45,5.368,5.424,7440610,0
+FTNT.US,D,20141111,000000,5.396,5.448,5.37,5.432,4703330,0
+FTNT.US,D,20141112,000000,5.394,5.46,5.364,5.432,6221160,0
+FTNT.US,D,20141113,000000,5.44,5.47,5.376,5.384,4041230,0
+FTNT.US,D,20141114,000000,5.376,5.449,5.314,5.428,8250365,0
+FTNT.US,D,20141117,000000,5.42,5.434,5.369,5.378,4183305,0
+FTNT.US,D,20141118,000000,5.388,5.438,5.378,5.39,5028405,0
+FTNT.US,D,20141119,000000,5.388,5.388,5.256,5.354,6080165,0
+FTNT.US,D,20141120,000000,5.34,5.424,5.302,5.409,8252185,0
+FTNT.US,D,20141121,000000,5.46,5.48,5.402,5.422,5687075,0
+FTNT.US,D,20141124,000000,5.444,5.476,5.41,5.474,6413145,0
+FTNT.US,D,20141125,000000,5.476,5.532,5.426,5.465,11694695,0
+FTNT.US,D,20141126,000000,5.484,5.519,5.464,5.504,3250460,0
+FTNT.US,D,20141128,000000,5.5,5.54,5.476,5.512,1812065,0
+FTNT.US,D,20141201,000000,5.486,5.504,5.414,5.46,4216425,0
+FTNT.US,D,20141202,000000,5.436,5.516,5.416,5.494,7836215,0
+FTNT.US,D,20141203,000000,5.492,5.508,5.422,5.49,3842050,0
+FTNT.US,D,20141204,000000,5.486,5.528,5.422,5.526,7770365,0
+FTNT.US,D,20141205,000000,5.54,5.572,5.482,5.571,5106055,0
+FTNT.US,D,20141208,000000,5.548,5.624,5.538,5.554,8696455,0
+FTNT.US,D,20141209,000000,5.454,5.582,5.374,5.568,8221445,0
+FTNT.US,D,20141210,000000,5.56,5.638,5.524,5.536,6551645,0
+FTNT.US,D,20141211,000000,5.536,5.69,5.536,5.672,10150755,0
+FTNT.US,D,20141212,000000,5.59,5.666,5.58,5.62,4895450,0
+FTNT.US,D,20141215,000000,5.664,5.7,5.56,5.632,7196305,0
+FTNT.US,D,20141216,000000,5.596,5.664,5.574,5.597,8185520,0
+FTNT.US,D,20141217,000000,5.63,5.7,5.592,5.695,7648110,0
+FTNT.US,D,20141218,000000,5.71,5.926,5.698,5.926,11588150,0
+FTNT.US,D,20141219,000000,5.952,6.038,5.918,6.02,19621950,0
+FTNT.US,D,20141222,000000,6.036,6.18,6.008,6.126,8521815,0
+FTNT.US,D,20141223,000000,6.234,6.234,6.1394,6.182,8005115,0
+FTNT.US,D,20141224,000000,6.18,6.294,6.162,6.237,3637710,0
+FTNT.US,D,20141226,000000,6.268,6.298,6.244,6.262,3545365,0
+FTNT.US,D,20141229,000000,6.252,6.26,6.184,6.23,4434550,0
+FTNT.US,D,20141230,000000,6.182,6.232,6.173,6.199,4160835,0
+FTNT.US,D,20141231,000000,6.228,6.264,6.13,6.132,5687120,0
+FTNT.US,D,20150102,000000,6.18,6.238,6.102,6.158,6309725,0
+FTNT.US,D,20150105,000000,6.126,6.198,6.061,6.104,9120495,0
+FTNT.US,D,20150106,000000,6.108,6.152,5.91,5.99,10919725,0
+FTNT.US,D,20150107,000000,6.05,6.132,5.994,6.076,7065790,0
+FTNT.US,D,20150108,000000,6.178,6.296,6.16,6.242,7183420,0
+FTNT.US,D,20150109,000000,6.262,6.282,6.16,6.214,6755105,0
+FTNT.US,D,20150112,000000,6.242,6.274,6.16,6.168,6461940,0
+FTNT.US,D,20150113,000000,6.212,6.336,6.118,6.18,6493970,0
+FTNT.US,D,20150114,000000,6.098,6.202,6.0878,6.184,5109470,0
+FTNT.US,D,20150115,000000,6.2,6.22,6.046,6.054,5757110,0
+FTNT.US,D,20150116,000000,6.07,6.194,6.04,6.184,6828955,0
+FTNT.US,D,20150120,000000,6.198,6.274,6.116,6.208,6216230,0
+FTNT.US,D,20150121,000000,6.202,6.2752,6.164,6.238,5355860,0
+FTNT.US,D,20150122,000000,6.181,6.286,6.054,6.286,12403930,0
+FTNT.US,D,20150123,000000,6.274,6.426,6.246,6.386,9501035,0
+FTNT.US,D,20150126,000000,6.528,6.566,6.418,6.49,13362980,0
+FTNT.US,D,20150127,000000,6.392,6.562,6.368,6.49,9780845,0
+FTNT.US,D,20150128,000000,6.584,6.594,6.254,6.28,14025590,0
+FTNT.US,D,20150129,000000,5.9,6.052,5.714,5.844,47756470,0
+FTNT.US,D,20150130,000000,5.784,6.044,5.776,5.979,24140525,0
+FTNT.US,D,20150202,000000,5.948,6.024,5.788,6.006,20506300,0
+FTNT.US,D,20150203,000000,6.022,6.13,5.98,6.104,13115140,0
+FTNT.US,D,20150204,000000,6.074,6.246,6.066,6.206,12593630,0
+FTNT.US,D,20150205,000000,6.252,6.368,6.252,6.346,10287340,0
+FTNT.US,D,20150206,000000,6.398,6.4,6.32,6.361,12192640,0
+FTNT.US,D,20150209,000000,6.32,6.334,6.248,6.298,8178970,0
+FTNT.US,D,20150210,000000,6.348,6.463,6.294,6.448,9596625,0
+FTNT.US,D,20150211,000000,6.452,6.578,6.434,6.556,9861350,0
+FTNT.US,D,20150212,000000,6.596,6.68,6.556,6.596,15108270,0
+FTNT.US,D,20150213,000000,6.67,6.678,6.588,6.646,14202385,0
+FTNT.US,D,20150217,000000,6.63,6.676,6.584,6.6,9216385,0
+FTNT.US,D,20150218,000000,6.63,6.676,6.604,6.658,6745105,0
+FTNT.US,D,20150219,000000,6.656,6.79,6.622,6.7,7713510,0
+FTNT.US,D,20150220,000000,6.684,6.794,6.68,6.768,9238035,0
+FTNT.US,D,20150223,000000,6.752,6.77,6.616,6.664,6408755,0
+FTNT.US,D,20150224,000000,6.686,6.77,6.67,6.744,6659695,0
+FTNT.US,D,20150225,000000,6.758,6.898,6.742,6.848,10475635,0
+FTNT.US,D,20150226,000000,6.84,6.948,6.804,6.81,8398875,0
+FTNT.US,D,20150227,000000,6.8,6.82,6.702,6.722,6543045,0
+FTNT.US,D,20150302,000000,6.716,6.826,6.666,6.82,6751000,0
+FTNT.US,D,20150303,000000,6.82,6.84,6.712,6.806,5746000,0
+FTNT.US,D,20150304,000000,6.74,6.796,6.696,6.738,5916000,0
+FTNT.US,D,20150305,000000,6.798,6.858,6.69,6.848,7256000,0
+FTNT.US,D,20150306,000000,6.826,6.854,6.698,6.72,5452000,0
+FTNT.US,D,20150309,000000,6.71,6.772,6.656,6.746,4835000,0
+FTNT.US,D,20150310,000000,6.674,6.69,6.556,6.58,4696500,0
+FTNT.US,D,20150311,000000,6.61,6.682,6.588,6.676,4542500,0
+FTNT.US,D,20150312,000000,6.616,6.794,6.6,6.79,5341000,0
+FTNT.US,D,20150313,000000,6.766,6.806,6.606,6.638,6611000,0
+FTNT.US,D,20150316,000000,6.68,6.828,6.668,6.82,4305000,0
+FTNT.US,D,20150317,000000,6.798,6.888,6.77,6.852,5965000,0
+FTNT.US,D,20150318,000000,6.89,7.054,6.836,6.97,10920500,0
+FTNT.US,D,20150319,000000,6.958,7.1,6.902,7.094,7509000,0
+FTNT.US,D,20150320,000000,7.12,7.138,7.04,7.062,12219500,0
+FTNT.US,D,20150323,000000,7.03,7.034,6.88,6.916,6710500,0
+FTNT.US,D,20150324,000000,6.94,6.976,6.826,6.83,6006500,0
+FTNT.US,D,20150325,000000,6.868,6.888,6.594,6.62,7978500,0
+FTNT.US,D,20150326,000000,6.58,6.772,6.534,6.728,5358000,0
+FTNT.US,D,20150327,000000,6.75,6.932,6.75,6.916,6866000,0
+FTNT.US,D,20150330,000000,6.948,7.08,6.93,7.034,5452000,0
+FTNT.US,D,20150331,000000,7.018,7.098,6.962,6.99,7398510,0
+FTNT.US,D,20150401,000000,6.994,6.994,6.732,6.812,8439500,0
+FTNT.US,D,20150402,000000,6.85,6.886,6.776,6.878,3740000,0
+FTNT.US,D,20150406,000000,6.842,6.934,6.8,6.88,7297500,0
+FTNT.US,D,20150407,000000,6.884,7.016,6.86,6.908,7553850,0
+FTNT.US,D,20150408,000000,7.006,7.016,6.876,6.898,10089500,0
+FTNT.US,D,20150409,000000,6.982,7.066,6.934,7.046,8876375,0
+FTNT.US,D,20150410,000000,7.072,7.172,7.034,7.124,7391000,0
+FTNT.US,D,20150413,000000,6.912,7.16,6.85,6.852,10484000,0
+FTNT.US,D,20150414,000000,6.86,6.894,6.778,6.834,8469000,0
+FTNT.US,D,20150415,000000,6.927,6.984,6.852,6.967,7754590,0
+FTNT.US,D,20150416,000000,6.936,6.98,6.882,6.911,7245950,0
+FTNT.US,D,20150417,000000,6.878,6.886,6.68,6.744,11279500,0
+FTNT.US,D,20150420,000000,6.85,6.964,6.812,6.926,18932695,0
+FTNT.US,D,20150421,000000,7.6,7.796,7.446,7.616,48710640,0
+FTNT.US,D,20150422,000000,7.652,7.688,7.544,7.614,11475645,0
+FTNT.US,D,20150423,000000,7.606,7.78,7.578,7.744,11227500,0
+FTNT.US,D,20150424,000000,7.786,7.798,7.668,7.736,7950920,0
+FTNT.US,D,20150427,000000,7.744,7.754,7.588,7.64,8119500,0
+FTNT.US,D,20150428,000000,7.678,7.736,7.55,7.712,7647270,0
+FTNT.US,D,20150429,000000,7.672,7.746,7.58,7.684,5355500,0
+FTNT.US,D,20150430,000000,7.664,7.732,7.516,7.548,7280000,0
+FTNT.US,D,20150501,000000,7.63,7.718,7.62,7.676,7026500,0
+FTNT.US,D,20150504,000000,7.672,7.864,7.654,7.746,6279500,0
+FTNT.US,D,20150505,000000,7.71,7.74,7.504,7.568,7529500,0
+FTNT.US,D,20150506,000000,7.612,7.6552,7.486,7.588,5007595,0
+FTNT.US,D,20150507,000000,7.588,7.706,7.572,7.68,6056635,0
+FTNT.US,D,20150508,000000,7.734,7.846,7.702,7.802,6350000,0
+FTNT.US,D,20150511,000000,7.78,7.874,7.748,7.794,7013500,0
+FTNT.US,D,20150512,000000,7.71,7.782,7.66,7.73,6730225,0
+FTNT.US,D,20150513,000000,7.776,7.812,7.668,7.688,7269500,0
+FTNT.US,D,20150514,000000,7.778,7.82,7.686,7.77,8902500,0
+FTNT.US,D,20150515,000000,7.772,7.7964,7.712,7.728,4750385,0
+FTNT.US,D,20150518,000000,7.768,7.946,7.7,7.908,8784420,0
+FTNT.US,D,20150519,000000,7.928,7.956,7.672,7.824,9791325,0
+FTNT.US,D,20150520,000000,7.868,7.894,7.696,7.758,9439000,0
+FTNT.US,D,20150521,000000,7.794,7.8,7.718,7.758,5210000,0
+FTNT.US,D,20150522,000000,7.75,7.876,7.7,7.858,5690500,0
+FTNT.US,D,20150526,000000,7.966,7.994,7.794,7.858,5691930,0
+FTNT.US,D,20150527,000000,7.86,7.922,7.734,7.886,9823000,0
+FTNT.US,D,20150528,000000,7.882,8.052,7.872,8.036,7483560,0
+FTNT.US,D,20150529,000000,8.048,8.076,7.92,8.012,6142000,0
+FTNT.US,D,20150601,000000,8.05,8.06,7.886,7.972,5792775,0
+FTNT.US,D,20150602,000000,7.91,8.026,7.884,7.946,4743070,0
+FTNT.US,D,20150603,000000,7.964,8.058,7.922,8.016,4255500,0
+FTNT.US,D,20150604,000000,8.016,8.034,7.862,7.9,4766000,0
+FTNT.US,D,20150605,000000,7.966,8.236,7.846,8.208,9073500,0
+FTNT.US,D,20150608,000000,8.296,8.298,8.058,8.116,7735000,0
+FTNT.US,D,20150609,000000,8.172,8.172,7.974,8.152,6535205,0
+FTNT.US,D,20150610,000000,8.196,8.27,8.134,8.24,3668635,0
+FTNT.US,D,20150611,000000,8.24,8.334,8.168,8.2,7422835,0
+FTNT.US,D,20150612,000000,8.174,8.27,8.104,8.244,5131000,0
+FTNT.US,D,20150615,000000,8.164,8.236,8.024,8.214,7435500,0
+FTNT.US,D,20150616,000000,8.276,8.534,8.24,8.494,8579000,0
+FTNT.US,D,20150617,000000,8.496,8.618,8.494,8.578,6748500,0
+FTNT.US,D,20150618,000000,8.654,8.824,8.612,8.748,9794000,0
+FTNT.US,D,20150619,000000,8.778,8.788,8.592,8.624,12030000,0
+FTNT.US,D,20150622,000000,8.728,8.778,8.648,8.71,6473000,0
+FTNT.US,D,20150623,000000,8.752,8.752,8.6,8.642,6586885,0
+FTNT.US,D,20150624,000000,8.364,8.422,8.154,8.342,20402500,0
+FTNT.US,D,20150625,000000,8.352,8.426,8.346,8.394,6101000,0
+FTNT.US,D,20150626,000000,8.4,8.4,8.214,8.344,10575000,0
+FTNT.US,D,20150629,000000,8.144,8.324,8.11,8.12,7493500,0
+FTNT.US,D,20150630,000000,8.196,8.286,8.1522,8.266,7350140,0
+FTNT.US,D,20150701,000000,8.368,8.38,8.206,8.256,5544000,0
+FTNT.US,D,20150702,000000,8.292,8.32,8.17,8.246,4409500,0
+FTNT.US,D,20150706,000000,7.946,8.098,7.808,7.994,9794000,0
+FTNT.US,D,20150707,000000,8.128,8.136,7.826,8.122,10025500,0
+FTNT.US,D,20150708,000000,8.008,8.152,7.976,8.114,7996500,0
+FTNT.US,D,20150709,000000,8.28,8.428,8.226,8.276,7696500,0
+FTNT.US,D,20150710,000000,8.346,8.346,8.214,8.29,4789500,0
+FTNT.US,D,20150713,000000,8.392,8.398,8.252,8.302,6394000,0
+FTNT.US,D,20150714,000000,8.336,8.552,8.304,8.522,7241790,0
+FTNT.US,D,20150715,000000,8.504,8.538,8.395,8.428,4105390,0
+FTNT.US,D,20150716,000000,8.5,8.556,8.45,8.552,5324500,0
+FTNT.US,D,20150717,000000,8.576,8.58,8.42,8.482,5427500,0
+FTNT.US,D,20150720,000000,8.482,8.554,8.416,8.48,4873000,0
+FTNT.US,D,20150721,000000,8.494,8.698,8.396,8.592,11190500,0
+FTNT.US,D,20150722,000000,8.612,8.712,8.422,8.46,17809000,0
+FTNT.US,D,20150723,000000,9.442,9.566,9.2,9.366,34909000,0
+FTNT.US,D,20150724,000000,9.46,9.66,9.45,9.598,15267000,0
+FTNT.US,D,20150727,000000,9.522,9.592,9.362,9.42,9528500,0
+FTNT.US,D,20150728,000000,9.486,9.51,9.248,9.424,8884500,0
+FTNT.US,D,20150729,000000,9.44,9.492,9.302,9.472,8240000,0
+FTNT.US,D,20150730,000000,9.462,9.54,9.342,9.516,7203500,0
+FTNT.US,D,20150731,000000,9.51,9.718,9.46,9.548,7298500,0
+FTNT.US,D,20150803,000000,9.528,9.598,9.392,9.53,7719985,0
+FTNT.US,D,20150804,000000,9.522,9.564,9.472,9.536,4903500,0
+FTNT.US,D,20150805,000000,9.572,9.842,9.562,9.766,10475000,0
+FTNT.US,D,20150806,000000,9.748,9.794,9.258,9.328,10346580,0
+FTNT.US,D,20150807,000000,9.316,9.38,9.206,9.38,7600000,0
+FTNT.US,D,20150810,000000,10.062,10.062,9.438,9.508,5227500,0
+FTNT.US,D,20150811,000000,9.422,9.54,9.3,9.386,5300680,0
+FTNT.US,D,20150812,000000,9.322,9.384,9.012,9.296,11440000,0
+FTNT.US,D,20150813,000000,9.308,9.396,9.232,9.3,4601500,0
+FTNT.US,D,20150814,000000,9.248,9.354,9.212,9.344,5555500,0
+FTNT.US,D,20150817,000000,9.3,9.578,9.24,9.57,6431000,0
+FTNT.US,D,20150818,000000,9.598,9.6,9.466,9.55,5465000,0
+FTNT.US,D,20150819,000000,9.442,9.62,9.348,9.468,4333000,0
+FTNT.US,D,20150820,000000,9.358,9.4,8.92,8.922,10337000,0
+FTNT.US,D,20150821,000000,8.768,8.806,8.564,8.572,16813500,0
+FTNT.US,D,20150824,000000,7.558,8.516,7,8.184,15525115,0
+FTNT.US,D,20150825,000000,8.576,8.59,8.12,8.128,8962500,0
+FTNT.US,D,20150826,000000,8.342,8.566,8.166,8.508,8147500,0
+FTNT.US,D,20150827,000000,8.632,8.712,8.41,8.532,8724000,0
+FTNT.US,D,20150828,000000,8.466,8.634,8.416,8.592,4782500,0
+FTNT.US,D,20150831,000000,8.562,8.652,8.372,8.428,6326000,0
+FTNT.US,D,20150901,000000,8.204,8.37,8.102,8.172,8699000,0
+FTNT.US,D,20150902,000000,8.31,8.382,8.14,8.382,5766500,0
+FTNT.US,D,20150903,000000,8.374,8.536,8.346,8.43,6612500,0
+FTNT.US,D,20150904,000000,8.296,8.444,8.262,8.35,4644000,0
+FTNT.US,D,20150908,000000,8.45,8.674,8.388,8.66,6013500,0
+FTNT.US,D,20150909,000000,8.682,8.794,8.58,8.602,7175000,0
+FTNT.US,D,20150910,000000,8.668,8.906,8.6224,8.812,7303715,0
+FTNT.US,D,20150911,000000,8.798,8.884,8.74,8.866,5530500,0
+FTNT.US,D,20150914,000000,8.864,8.9,8.742,8.794,4279500,0
+FTNT.US,D,20150915,000000,8.806,8.988,8.772,8.946,5067500,0
+FTNT.US,D,20150916,000000,8.926,9.04,8.834,8.98,4844500,0
+FTNT.US,D,20150917,000000,8.956,9.186,8.922,9.036,7558475,0
+FTNT.US,D,20150918,000000,8.908,9.072,8.9,8.96,12443000,0
+FTNT.US,D,20150921,000000,9.03,9.232,8.976,9.12,6370000,0
+FTNT.US,D,20150922,000000,8.984,9.094,8.928,9.078,6456000,0
+FTNT.US,D,20150923,000000,8.996,9.248,8.902,9.198,7274405,0
+FTNT.US,D,20150924,000000,9.156,9.206,8.966,9.18,6573645,0
+FTNT.US,D,20150925,000000,9.298,9.3,8.922,9.022,6325500,0
+FTNT.US,D,20150928,000000,8.994,9.05,8.472,8.566,11095160,0
+FTNT.US,D,20150929,000000,8.622,8.672,8.366,8.448,9009000,0
+FTNT.US,D,20150930,000000,8.534,8.628,8.33,8.496,10061500,0
+FTNT.US,D,20151001,000000,8.498,8.628,8.408,8.608,5476000,0
+FTNT.US,D,20151002,000000,8.492,8.742,8.314,8.736,7297500,0
+FTNT.US,D,20151005,000000,8.802,8.868,8.736,8.838,5850215,0
+FTNT.US,D,20151006,000000,8.838,8.932,8.634,8.69,5462500,0
+FTNT.US,D,20151007,000000,8.724,8.798,8.364,8.61,13961285,0
+FTNT.US,D,20151008,000000,8.608,8.626,8.4,8.558,9751500,0
+FTNT.US,D,20151009,000000,8.542,8.636,8.484,8.6,5875500,0
+FTNT.US,D,20151012,000000,8.608,8.632,8.51,8.56,5242445,0
+FTNT.US,D,20151013,000000,8.51,8.634,8.316,8.32,7107500,0
+FTNT.US,D,20151014,000000,8.312,8.464,8.214,8.374,7500500,0
+FTNT.US,D,20151015,000000,8.444,8.678,8.378,8.648,7924500,0
+FTNT.US,D,20151016,000000,8.656,8.716,8.534,8.698,6664000,0
+FTNT.US,D,20151019,000000,8.722,8.896,8.654,8.736,9888680,0
+FTNT.US,D,20151020,000000,8.718,8.75,8.536,8.678,7172000,0
+FTNT.US,D,20151021,000000,8.7,8.7,8.176,8.382,12052000,0
+FTNT.US,D,20151022,000000,8.508,8.926,8.454,8.648,21146500,0
+FTNT.US,D,20151023,000000,7.3,7.366,6.582,6.982,77184000,0
+FTNT.US,D,20151026,000000,7.008,7.048,6.75,6.946,22479000,0
+FTNT.US,D,20151027,000000,6.91,7.07,6.69,6.764,19815000,0
+FTNT.US,D,20151028,000000,6.79,7.054,6.69,6.994,15151500,0
+FTNT.US,D,20151029,000000,6.942,7.022,6.806,6.812,15508500,0
+FTNT.US,D,20151030,000000,6.822,6.924,6.816,6.872,8100500,0
+FTNT.US,D,20151102,000000,6.892,6.978,6.829,6.954,6766135,0
+FTNT.US,D,20151103,000000,6.916,7.058,6.854,6.932,9482000,0
+FTNT.US,D,20151104,000000,6.934,7.03,6.86,7.02,10259980,0
+FTNT.US,D,20151105,000000,6.908,6.982,6.656,6.662,16904000,0
+FTNT.US,D,20151106,000000,6.63,6.84,6.622,6.81,11795500,0
+FTNT.US,D,20151109,000000,6.8,6.824,6.664,6.688,10759145,0
+FTNT.US,D,20151110,000000,6.64,6.69,6.456,6.676,14780000,0
+FTNT.US,D,20151111,000000,6.67,6.686,6.566,6.584,7284500,0
+FTNT.US,D,20151112,000000,6.548,6.766,6.506,6.654,7464000,0
+FTNT.US,D,20151113,000000,6.618,6.71,6.54,6.634,9030000,0
+FTNT.US,D,20151116,000000,6.634,6.706,6.55,6.68,6735500,0
+FTNT.US,D,20151117,000000,6.704,6.82,6.624,6.682,7985500,0
+FTNT.US,D,20151118,000000,6.728,6.84,6.684,6.808,7320500,0
+FTNT.US,D,20151119,000000,6.668,6.906,6.668,6.884,7085500,0
+FTNT.US,D,20151120,000000,6.902,7.002,6.88,6.95,5903000,0
+FTNT.US,D,20151123,000000,6.966,7.062,6.948,7.008,10797000,0
+FTNT.US,D,20151124,000000,6.988,7.162,6.928,7.15,13503000,0
+FTNT.US,D,20151125,000000,7.18,7.432,7.138,7.352,14174500,0
+FTNT.US,D,20151127,000000,7.348,7.394,7.29,7.338,4636000,0
+FTNT.US,D,20151130,000000,7.344,7.452,7.202,7.204,42240000,0
+FTNT.US,D,20151201,000000,7.25,7.25,7.122,7.22,8306400,0
+FTNT.US,D,20151202,000000,7.206,7.266,7.15,7.18,5315750,0
+FTNT.US,D,20151203,000000,7.19,7.218,6.912,6.94,7276945,0
+FTNT.US,D,20151204,000000,6.95,7.07,6.928,7.044,6265500,0
+FTNT.US,D,20151207,000000,7.054,7.054,6.872,6.898,6655500,0
+FTNT.US,D,20151208,000000,6.81,6.978,6.76,6.904,6977165,0
+FTNT.US,D,20151209,000000,6.904,6.956,6.514,6.542,14833500,0
+FTNT.US,D,20151210,000000,6.528,6.528,6.314,6.36,17194500,0
+FTNT.US,D,20151211,000000,6.29,6.316,6.08,6.108,12421000,0
+FTNT.US,D,20151214,000000,6.074,6.19,5.966,6.084,14245745,0
+FTNT.US,D,20151215,000000,6.136,6.14,6.052,6.118,10585500,0
+FTNT.US,D,20151216,000000,6.19,6.426,6.094,6.39,15386500,0
+FTNT.US,D,20151217,000000,6.4,6.41,6.282,6.284,9330500,0
+FTNT.US,D,20151218,000000,6.288,6.39,6.228,6.244,16040500,0
+FTNT.US,D,20151221,000000,6.3,6.354,6.24,6.332,7212500,0
+FTNT.US,D,20151222,000000,6.334,6.371,6.262,6.308,6568115,0
+FTNT.US,D,20151223,000000,6.33,6.39,6.29,6.378,4306500,0
+FTNT.US,D,20151224,000000,6.356,6.408,6.344,6.354,1918810,0
+FTNT.US,D,20151228,000000,6.34,6.384,6.298,6.358,5069420,0
+FTNT.US,D,20151229,000000,6.382,6.4,6.304,6.356,4124610,0
+FTNT.US,D,20151230,000000,6.32,6.448,6.29,6.29,5469725,0
+FTNT.US,D,20151231,000000,6.28,6.33,6.228,6.234,6517165,0
+FTNT.US,D,20160104,000000,6.108,6.198,5.965,6.046,16381050,0
+FTNT.US,D,20160105,000000,6.042,6.062,5.942,5.968,8586950,0
+FTNT.US,D,20160106,000000,5.876,5.916,5.766,5.9,16015875,0
+FTNT.US,D,20160107,000000,5.78,5.928,5.674,5.834,11061515,0
+FTNT.US,D,20160108,000000,5.838,5.894,5.695,5.722,14337960,0
+FTNT.US,D,20160111,000000,5.762,5.786,5.576,5.67,17013345,0
+FTNT.US,D,20160112,000000,5.708,5.828,5.622,5.746,12577560,0
+FTNT.US,D,20160113,000000,5.9,5.989,5.584,5.678,15375015,0
+FTNT.US,D,20160114,000000,5.75,5.932,5.58598,5.858,16152565,0
+FTNT.US,D,20160115,000000,5.668,5.702,5.438,5.656,17370735,0
+FTNT.US,D,20160119,000000,5.696,5.74,5.288,5.292,25326500,0
+FTNT.US,D,20160120,000000,4.814,5.264,4.728,5.198,27929990,0
+FTNT.US,D,20160121,000000,5.256,5.436,5.206,5.345,12368175,0
+FTNT.US,D,20160122,000000,5.422,5.574,5.26202,5.55,12062025,0
+FTNT.US,D,20160125,000000,5.518,5.612,5.421,5.442,12638175,0
+FTNT.US,D,20160126,000000,5.304,5.43,5.132,5.374,20687435,0
+FTNT.US,D,20160127,000000,5.3211,5.394,5.138,5.166,19500265,0
+FTNT.US,D,20160128,000000,5.264,5.294,5.106,5.272,17294190,0
+FTNT.US,D,20160129,000000,6,6.006,5.502,5.628,27668985,0
+FTNT.US,D,20160201,000000,5.596,5.724,5.48,5.678,13905290,0
+FTNT.US,D,20160202,000000,5.638,5.722,5.398,5.412,9213550,0
+FTNT.US,D,20160203,000000,5.43,5.446,5.206,5.278,12291215,0
+FTNT.US,D,20160204,000000,5.276,5.352,5.184,5.344,12634475,0
+FTNT.US,D,20160205,000000,5.304,5.314,4.868,5.022,24776450,0
+FTNT.US,D,20160208,000000,4.944,4.972,4.682,4.846,18094355,0
+FTNT.US,D,20160209,000000,4.74,5.02798,4.732,4.768,11203975,0
+FTNT.US,D,20160210,000000,4.81,4.962,4.772,4.782,16310425,0
+FTNT.US,D,20160211,000000,4.698,4.808,4.632,4.766,12842755,0
+FTNT.US,D,20160212,000000,4.846,4.85,4.702,4.822,9977690,0
+FTNT.US,D,20160216,000000,4.916,5.112,4.878,5.084,14749705,0
+FTNT.US,D,20160217,000000,5.094,5.297,5.06,5.236,13639155,0
+FTNT.US,D,20160218,000000,5.192,5.232,5.052,5.118,11212955,0
+FTNT.US,D,20160219,000000,5.1,5.233,5.074,5.218,8742590,0
+FTNT.US,D,20160222,000000,5.242,5.424,5.198,5.314,18554005,0
+FTNT.US,D,20160223,000000,5.312,5.354,5.228,5.31,9230690,0
+FTNT.US,D,20160224,000000,5.242,5.481,5.214,5.46,12758190,0
+FTNT.US,D,20160225,000000,5.5,5.628,5.402,5.612,11945100,0
+FTNT.US,D,20160226,000000,5.7,5.722,5.572,5.622,7405415,0
+FTNT.US,D,20160229,000000,5.66,5.84,5.642,5.68,10911005,0
+FTNT.US,D,20160301,000000,5.75,5.974,5.704,5.922,9998045,0
+FTNT.US,D,20160302,000000,5.898,5.92,5.784,5.87,11713135,0
+FTNT.US,D,20160303,000000,5.982,5.982,5.7,5.754,13973340,0
+FTNT.US,D,20160304,000000,5.75,5.798,5.66,5.702,6933380,0
+FTNT.US,D,20160307,000000,5.652,5.736,5.604,5.684,6397585,0
+FTNT.US,D,20160308,000000,5.638,5.674,5.43,5.438,7711990,0
+FTNT.US,D,20160309,000000,5.468,5.607,5.422,5.534,8334795,0
+FTNT.US,D,20160310,000000,5.562,5.612,5.416,5.5,6378270,0
+FTNT.US,D,20160311,000000,5.552,5.726,5.548,5.704,4922130,0
+FTNT.US,D,20160314,000000,5.66,5.732,5.564,5.602,6870030,0
+FTNT.US,D,20160315,000000,5.59,5.628,5.484,5.52,7563835,0
+FTNT.US,D,20160316,000000,5.452,5.688,5.44,5.658,6127680,0
+FTNT.US,D,20160317,000000,5.622,5.83,5.602,5.798,8504850,0
+FTNT.US,D,20160318,000000,5.81,5.87,5.738,5.74,11270975,0
+FTNT.US,D,20160321,000000,5.91,5.992,5.834,5.932,11187070,0
+FTNT.US,D,20160322,000000,5.894,6.071,5.744,5.792,20444500,0
+FTNT.US,D,20160323,000000,5.78,5.78,5.59,5.686,15658130,0
+FTNT.US,D,20160324,000000,5.644,5.722,5.59,5.706,7087650,0
+FTNT.US,D,20160328,000000,5.736,5.748,5.602,5.728,6938990,0
+FTNT.US,D,20160329,000000,5.718,5.822,5.656,5.816,6191545,0
+FTNT.US,D,20160330,000000,5.858,5.956,5.846,5.88,6815470,0
+FTNT.US,D,20160331,000000,5.98,6.2,5.96,6.126,15757200,0
+FTNT.US,D,20160401,000000,6.05,6.21,6.039,6.2,12872010,0
+FTNT.US,D,20160404,000000,6.196,6.23068,6.152,6.2,8407015,0
+FTNT.US,D,20160405,000000,6.14,6.238,6.11422,6.128,10337565,0
+FTNT.US,D,20160406,000000,6.148,6.166,6.074,6.134,5238660,0
+FTNT.US,D,20160407,000000,6.1,6.143,6.026,6.07,7193930,0
+FTNT.US,D,20160408,000000,6.144,6.196,6.042,6.072,5495820,0
+FTNT.US,D,20160411,000000,6.09,6.156,5.983,5.988,4710540,0
+FTNT.US,D,20160412,000000,5.908,5.928,5.616,5.758,18636110,0
+FTNT.US,D,20160413,000000,5.83,5.994,5.804,5.958,11939125,0
+FTNT.US,D,20160414,000000,5.932,5.968,5.854,5.886,10381355,0
+FTNT.US,D,20160415,000000,5.874,5.96,5.862,5.928,7731925,0
+FTNT.US,D,20160418,000000,5.898,6.11,5.866,6.054,7331120,0
+FTNT.US,D,20160419,000000,6.082,6.091,5.912,6.004,6849100,0
+FTNT.US,D,20160420,000000,5.952,6.206,5.908,6.158,11783910,0
+FTNT.US,D,20160421,000000,6.164,6.206,6.118,6.156,7567775,0
+FTNT.US,D,20160422,000000,6.088,6.244,6.086,6.228,6448080,0
+FTNT.US,D,20160425,000000,6.21,6.318,6.164,6.258,9271475,0
+FTNT.US,D,20160426,000000,6.244,6.292,6.096,6.19,13744230,0
+FTNT.US,D,20160427,000000,6.6,6.868,6.484,6.67,32000300,0
+FTNT.US,D,20160428,000000,6.658,6.658,6.446,6.466,9376180,0
+FTNT.US,D,20160429,000000,6.472,6.53,6.262,6.502,8770735,0
+FTNT.US,D,20160502,000000,6.504,6.58,6.446,6.572,6575735,0
+FTNT.US,D,20160503,000000,6.488,6.526,6.394,6.43,6037410,0
+FTNT.US,D,20160504,000000,6.368,6.449,6.29,6.432,8290445,0
+FTNT.US,D,20160505,000000,6.444,6.474,6.382,6.412,6716670,0
+FTNT.US,D,20160506,000000,6.32,6.402,6.216,6.398,11708180,0
+FTNT.US,D,20160509,000000,6.384,6.438,6.312,6.412,5543515,0
+FTNT.US,D,20160510,000000,6.438,6.556,6.39,6.554,6588055,0
+FTNT.US,D,20160511,000000,6.52,6.61,6.49,6.496,8985280,0
+FTNT.US,D,20160512,000000,6.526,6.545,6.37,6.444,9257000,0
+FTNT.US,D,20160513,000000,6.442,6.54,6.419,6.466,7369215,0
+FTNT.US,D,20160516,000000,6.48,6.59,6.446,6.524,5722575,0
+FTNT.US,D,20160517,000000,6.514,6.62,6.5,6.546,6188630,0
+FTNT.US,D,20160518,000000,6.504,6.63,6.504,6.564,5061525,0
+FTNT.US,D,20160519,000000,6.572,6.71,6.57,6.664,5458845,0
+FTNT.US,D,20160520,000000,6.706,6.75126,6.638,6.742,4942900,0
+FTNT.US,D,20160523,000000,6.748,6.834,6.7274,6.734,4630935,0
+FTNT.US,D,20160524,000000,6.77,6.856,6.738,6.834,4344300,0
+FTNT.US,D,20160525,000000,6.838,6.916,6.832,6.866,4840295,0
+FTNT.US,D,20160526,000000,6.854,6.928,6.814,6.912,4437845,0
+FTNT.US,D,20160527,000000,6.792,6.808,6.666,6.794,12099430,0
+FTNT.US,D,20160531,000000,6.81,6.865,6.77,6.842,8896710,0
+FTNT.US,D,20160601,000000,6.8,6.915,6.756,6.9,4700660,0
+FTNT.US,D,20160602,000000,6.9,6.968,6.892,6.934,5646540,0
+FTNT.US,D,20160603,000000,6.93,6.976,6.862,6.92,4375145,0
+FTNT.US,D,20160606,000000,6.956,6.966,6.826,6.92,5966275,0
+FTNT.US,D,20160607,000000,6.92,6.95,6.878,6.894,4672690,0
+FTNT.US,D,20160608,000000,6.9,6.986,6.874,6.956,5293225,0
+FTNT.US,D,20160609,000000,6.93,6.986,6.878,6.892,4499825,0
+FTNT.US,D,20160610,000000,6.852,6.852,6.704,6.74,6584765,0
+FTNT.US,D,20160613,000000,6.684,6.866,6.67,6.792,6087835,0
+FTNT.US,D,20160614,000000,6.782,6.796,6.684,6.75,5022890,0
+FTNT.US,D,20160615,000000,6.762,6.864,6.738,6.812,5769515,0
+FTNT.US,D,20160616,000000,6.738,6.78,6.568,6.675,7834480,0
+FTNT.US,D,20160617,000000,6.694,6.694,6.585,6.668,15435875,0
+FTNT.US,D,20160620,000000,6.752,6.8,6.704,6.708,5707465,0
+FTNT.US,D,20160621,000000,6.734,6.796,6.7,6.752,4151090,0
+FTNT.US,D,20160622,000000,6.742,6.766,6.662,6.666,3277170,0
+FTNT.US,D,20160623,000000,6.718,6.866,6.718,6.864,5522485,0
+FTNT.US,D,20160624,000000,6.546,6.604,6.355,6.382,13663975,0
+FTNT.US,D,20160627,000000,6.3,6.302,5.976,5.994,14175810,0
+FTNT.US,D,20160628,000000,6.088,6.112,5.98,6.026,9689510,0
+FTNT.US,D,20160629,000000,6.034,6.238,6.004,6.222,9168850,0
+FTNT.US,D,20160630,000000,6.248,6.328,6.156,6.318,7379850,0
+FTNT.US,D,20160701,000000,6.3,6.382,6.282,6.336,5432785,0
+FTNT.US,D,20160705,000000,6.3,6.341,6.274,6.314,4679540,0
+FTNT.US,D,20160706,000000,6.256,6.376,6.184,6.336,6338180,0
+FTNT.US,D,20160707,000000,6.364,6.452,6.314,6.42,7306820,0
+FTNT.US,D,20160708,000000,6.49,6.694,6.49,6.692,7163420,0
+FTNT.US,D,20160711,000000,6.75,6.792,6.698,6.724,4520070,0
+FTNT.US,D,20160712,000000,6.696,6.844,6.614,6.774,6164095,0
+FTNT.US,D,20160713,000000,6.802,6.89,6.764,6.764,5009745,0
+FTNT.US,D,20160714,000000,6.848,6.886,6.784,6.798,5644625,0
+FTNT.US,D,20160715,000000,6.796,6.88,6.796,6.824,4663110,0
+FTNT.US,D,20160718,000000,6.832,6.88,6.788,6.826,4700895,0
+FTNT.US,D,20160719,000000,6.806,6.87774,6.775,6.778,3860770,0
+FTNT.US,D,20160720,000000,6.8,7.014,6.775,6.984,5829670,0
+FTNT.US,D,20160721,000000,6.954,7.04,6.9079,6.944,4813145,0
+FTNT.US,D,20160722,000000,6.992,7.17,6.9,7.152,7248490,0
+FTNT.US,D,20160725,000000,7.152,7.318,7.074,7.314,11271610,0
+FTNT.US,D,20160726,000000,7.286,7.372,7.236,7.297,9088730,0
+FTNT.US,D,20160727,000000,7.32,7.42,7.28004,7.33,6573815,0
+FTNT.US,D,20160728,000000,7.35,7.461,7.256,7.434,11351520,0
+FTNT.US,D,20160729,000000,6.75,6.94,6.588,6.938,33320350,0
+FTNT.US,D,20160801,000000,6.962,7.04,6.916,6.97,8854885,0
+FTNT.US,D,20160802,000000,6.968,6.968,6.744,6.802,8637350,0
+FTNT.US,D,20160803,000000,6.79,6.854,6.738,6.832,4944035,0
+FTNT.US,D,20160804,000000,6.848,6.902,6.75,6.762,7004165,0
+FTNT.US,D,20160805,000000,6.738,6.762,6.668,6.692,12392520,0
+FTNT.US,D,20160808,000000,6.7,6.76,6.666,6.672,4604000,0
+FTNT.US,D,20160809,000000,6.664,6.687,6.608,6.638,4308555,0
+FTNT.US,D,20160810,000000,6.628,6.662,6.578,6.584,4561660,0
+FTNT.US,D,20160811,000000,6.604,6.644,6.562,6.57,4448780,0
+FTNT.US,D,20160812,000000,6.572,6.572,6.486,6.526,4980855,0
+FTNT.US,D,20160815,000000,6.542,6.624,6.514,6.578,2335870,0
+FTNT.US,D,20160816,000000,6.544,7.03,6.544,6.972,20487790,0
+FTNT.US,D,20160817,000000,6.946,7.004,6.86,6.892,9727680,0
+FTNT.US,D,20160818,000000,6.9,7.073,6.87648,7.014,9006755,0
+FTNT.US,D,20160819,000000,7.012,7.022,6.938,6.98,3561900,0
+FTNT.US,D,20160822,000000,6.946,7.002,6.904,6.986,3058455,0
+FTNT.US,D,20160823,000000,7.048,7.162,7.019,7.154,6450080,0
+FTNT.US,D,20160824,000000,7.106,7.177,7.058,7.082,5520710,0
+FTNT.US,D,20160825,000000,7.068,7.13,7.068,7.116,2833510,0
+FTNT.US,D,20160826,000000,7.118,7.174,7.058,7.14,3648885,0
+FTNT.US,D,20160829,000000,7.14,7.2173,7.1236,7.134,6243965,0
+FTNT.US,D,20160830,000000,7.276,7.32864,7.224,7.27,5921850,0
+FTNT.US,D,20160831,000000,7.18,7.248,7.118,7.228,5166610,0
+FTNT.US,D,20160901,000000,7.222,7.394,7.174,7.328,8225280,0
+FTNT.US,D,20160902,000000,7.36,7.406,7.317,7.366,5855075,0
+FTNT.US,D,20160906,000000,7.364,7.444,7.338,7.358,5064330,0
+FTNT.US,D,20160907,000000,7.358,7.46,7.352,7.4,5758575,0
+FTNT.US,D,20160908,000000,7.396,7.404,7.252,7.278,4126600,0
+FTNT.US,D,20160909,000000,7.246,7.286,7.15,7.152,4389030,0
+FTNT.US,D,20160912,000000,7.108,7.208,7.064,7.184,6090880,0
+FTNT.US,D,20160913,000000,7.162,7.184,7.046,7.088,4553080,0
+FTNT.US,D,20160914,000000,7.11,7.174,7.038,7.062,4077695,0
+FTNT.US,D,20160915,000000,7.028,7.176,7.012,7.134,4702475,0
+FTNT.US,D,20160916,000000,7.136,7.162,7.07,7.104,11750550,0
+FTNT.US,D,20160919,000000,7.176,7.206,7.122,7.152,5618380,0
+FTNT.US,D,20160920,000000,7.162,7.18998,7.076,7.076,3427320,0
+FTNT.US,D,20160921,000000,7.088,7.198,7.084,7.19,4368820,0
+FTNT.US,D,20160922,000000,7.26,7.36668,7.224,7.278,5586050,0
+FTNT.US,D,20160923,000000,7.422,7.456,7.249,7.265,6890915,0
+FTNT.US,D,20160926,000000,7.224,7.288,7.206,7.228,4867465,0
+FTNT.US,D,20160927,000000,7.232,7.268,7.19,7.218,4742770,0
+FTNT.US,D,20160928,000000,7.246,7.272,7.192,7.26,4095410,0
+FTNT.US,D,20160929,000000,7.232,7.274,7.164,7.184,4614655,0
+FTNT.US,D,20160930,000000,7.22,7.406,7.215,7.384,9346560,0
+FTNT.US,D,20161003,000000,7.38,7.496,7.366,7.388,8198510,0
+FTNT.US,D,20161004,000000,7.386,7.494,7.332,7.362,5807585,0
+FTNT.US,D,20161005,000000,7.356,7.456,7.316,7.32,10017370,0
+FTNT.US,D,20161006,000000,7.35,7.35,7.13,7.138,7324465,0
+FTNT.US,D,20161007,000000,7.154,7.164,6.996,6.998,8208075,0
+FTNT.US,D,20161010,000000,7.064,7.0758,6.972,6.998,8860920,0
+FTNT.US,D,20161011,000000,6.98,7.006,6.785,6.818,13663870,0
+FTNT.US,D,20161012,000000,5.816,6.214,5.8,6.132,102085975,0
+FTNT.US,D,20161013,000000,6.12,6.274,6,6.238,36804970,0
+FTNT.US,D,20161014,000000,6.294,6.312,6.108,6.202,18356910,0
+FTNT.US,D,20161017,000000,6.184,6.256,6.15124,6.192,11881490,0
+FTNT.US,D,20161018,000000,6.228,6.26,6.174,6.198,6524380,0
+FTNT.US,D,20161019,000000,6.182,6.272,6.16,6.222,10544210,0
+FTNT.US,D,20161020,000000,6.224,6.291,6.192,6.266,8604730,0
+FTNT.US,D,20161021,000000,6.298,6.388,6.236,6.36,11599000,0
+FTNT.US,D,20161024,000000,6.368,6.4,6.241,6.248,9071460,0
+FTNT.US,D,20161025,000000,6.274,6.274,6.131,6.134,7951385,0
+FTNT.US,D,20161026,000000,6.128,6.146,6.026,6.036,12396085,0
+FTNT.US,D,20161027,000000,6.094,6.154,5.944,5.982,20199470,0
+FTNT.US,D,20161028,000000,6.146,6.38,6.074,6.356,16256600,0
+FTNT.US,D,20161031,000000,6.392,6.436,6.358,6.412,10798575,0
+FTNT.US,D,20161101,000000,6.4,6.434,6.312,6.352,9317115,0
+FTNT.US,D,20161102,000000,6.406,6.406,6.214,6.22,9691020,0
+FTNT.US,D,20161103,000000,6.226,6.27,6.154,6.16,5069250,0
+FTNT.US,D,20161104,000000,6.162,6.308,6.16,6.176,8396130,0
+FTNT.US,D,20161107,000000,6.262,6.33,6.21,6.29,19486290,0
+FTNT.US,D,20161108,000000,6.298,6.338,6.202,6.266,8455030,0
+FTNT.US,D,20161109,000000,6.186,6.378,6.161,6.35,7422075,0
+FTNT.US,D,20161110,000000,6.354,6.48,6.244,6.278,6799345,0
+FTNT.US,D,20161111,000000,6.244,6.418,6.216,6.372,6214340,0
+FTNT.US,D,20161114,000000,6.4,6.458,6.262,6.328,8137570,0
+FTNT.US,D,20161115,000000,6.7,6.7,6.324,6.432,35148740,0
+FTNT.US,D,20161116,000000,6.418,6.54,6.408,6.508,13148840,0
+FTNT.US,D,20161117,000000,6.492,6.508,6.266,6.328,19937865,0
+FTNT.US,D,20161118,000000,6.358,6.374,6.178,6.192,16959385,0
+FTNT.US,D,20161121,000000,6.196,6.222,6.062,6.134,20692940,0
+FTNT.US,D,20161122,000000,5.92,6.24,5.92,6.23,17408805,0
+FTNT.US,D,20161123,000000,6.198,6.236,6.132,6.168,7371460,0
+FTNT.US,D,20161125,000000,6.176,6.176,6.094,6.114,3472350,0
+FTNT.US,D,20161128,000000,6.126,6.176,6.036,6.048,7401495,0
+FTNT.US,D,20161129,000000,6.026,6.1,6,6.048,7655425,0
+FTNT.US,D,20161130,000000,6.088,6.088,6.014,6.02,5601140,0
+FTNT.US,D,20161201,000000,6.036,6.044,5.78,5.81,11702000,0
+FTNT.US,D,20161202,000000,5.776,5.926,5.774,5.914,10605525,0
+FTNT.US,D,20161205,000000,5.958,6.1,5.948,6.044,12671055,0
+FTNT.US,D,20161206,000000,6.028,6.036,5.884,5.986,11795955,0
+FTNT.US,D,20161207,000000,6,6.176,5.986,6.152,9279135,0
+FTNT.US,D,20161208,000000,6.138,6.188,6.079,6.114,10015295,0
+FTNT.US,D,20161209,000000,6.114,6.15,6.07,6.138,6694495,0
+FTNT.US,D,20161212,000000,6.138,6.142,5.97,5.994,5824285,0
+FTNT.US,D,20161213,000000,6.018,6.13,6.01,6.11,8498930,0
+FTNT.US,D,20161214,000000,6.094,6.146,5.936,5.944,12589535,0
+FTNT.US,D,20161215,000000,5.952,6.072,5.908,5.992,8907025,0
+FTNT.US,D,20161216,000000,6.016,6.03,5.906,5.954,22804710,0
+FTNT.US,D,20161219,000000,5.982,6.05,5.938,5.958,11073900,0
+FTNT.US,D,20161220,000000,5.972,6.02,5.8,5.936,20893290,0
+FTNT.US,D,20161221,000000,5.93,5.978,5.854,5.91,21737575,0
+FTNT.US,D,20161222,000000,5.888,5.892,5.701,5.722,21422680,0
+FTNT.US,D,20161223,000000,5.72,5.84,5.72,5.834,9530165,0
+FTNT.US,D,20161227,000000,5.81,6.056,5.78902,6.016,12350330,0
+FTNT.US,D,20161228,000000,6.046,6.104,5.96,6.07,17083320,0
+FTNT.US,D,20161229,000000,6.07,6.138,6.01,6.06,9195770,0
+FTNT.US,D,20161230,000000,6.068,6.068,6.005,6.024,9001975,0
+FTNT.US,D,20170103,000000,6.112,6.132,5.98,6.024,11954620,0
+FTNT.US,D,20170104,000000,6.03,6.108,6.016,6.084,11137825,0
+FTNT.US,D,20170105,000000,6.052,6.183,6.046,6.166,10393850,0
+FTNT.US,D,20170106,000000,6.16,6.244,6.104,6.202,9540235,0
+FTNT.US,D,20170109,000000,6.2,6.298,6.162,6.262,8418280,0
+FTNT.US,D,20170110,000000,6.292,6.412,6.29022,6.392,9175755,0
+FTNT.US,D,20170111,000000,6.45,6.578,6.378,6.424,11651195,0
+FTNT.US,D,20170112,000000,6.41,6.434,6.287,6.37,6667600,0
+FTNT.US,D,20170113,000000,6.366,6.466,6.36236,6.46,3221405,0
+FTNT.US,D,20170117,000000,6.458,6.494,6.284,6.34,36572480,0
+FTNT.US,D,20170118,000000,6.33,6.392,6.272,6.37,10499370,0
+FTNT.US,D,20170119,000000,6.466,6.548,6.443,6.47,16313905,0
+FTNT.US,D,20170120,000000,6.47,6.518,6.436,6.464,12985795,0
+FTNT.US,D,20170123,000000,6.46,6.492,6.372,6.438,9349710,0
+FTNT.US,D,20170124,000000,6.45,6.54,6.442,6.532,4784670,0
+FTNT.US,D,20170125,000000,6.594,6.672,6.52,6.562,6447410,0
+FTNT.US,D,20170126,000000,6.594,6.626,6.47,6.514,7233430,0
+FTNT.US,D,20170127,000000,6.51,6.57,6.454,6.558,4767940,0
+FTNT.US,D,20170130,000000,6.546,6.568,6.41,6.562,6810370,0
+FTNT.US,D,20170131,000000,6.568,6.678,6.514,6.652,10689470,0
+FTNT.US,D,20170201,000000,6.652,6.686,6.544,6.62,8418335,0
+FTNT.US,D,20170202,000000,6.606,6.698,6.556,6.636,20451880,0
+FTNT.US,D,20170203,000000,7.43,7.602,7.22,7.544,63530770,0
+FTNT.US,D,20170206,000000,7.532,7.665,7.36,7.566,18466310,0
+FTNT.US,D,20170207,000000,7.6,7.647,7.514,7.552,9524010,0
+FTNT.US,D,20170208,000000,7.54,7.57202,7.442,7.484,8126350,0
+FTNT.US,D,20170209,000000,7.476,7.648,7.456,7.598,7445015,0
+FTNT.US,D,20170210,000000,7.55,7.626,7.518,7.53,7024360,0
+FTNT.US,D,20170213,000000,7.544,7.602,7.51,7.56,6425250,0
+FTNT.US,D,20170214,000000,7.54,7.592,7.482,7.554,5694905,0
+FTNT.US,D,20170215,000000,7.562,7.61398,7.514,7.588,5445985,0
+FTNT.US,D,20170216,000000,7.584,7.618,7.406,7.448,7708310,0
+FTNT.US,D,20170217,000000,7.41,7.516,7.38,7.491,5861675,0
+FTNT.US,D,20170221,000000,7.452,7.552,7.452,7.476,6207265,0
+FTNT.US,D,20170222,000000,7.46,7.528,7.44,7.448,5393275,0
+FTNT.US,D,20170223,000000,7.444,7.454,7.362,7.446,7041405,0
+FTNT.US,D,20170224,000000,7.386,7.442,7.312,7.43,4952870,0
+FTNT.US,D,20170227,000000,7.424,7.5,7.382,7.488,9187270,0
+FTNT.US,D,20170228,000000,7.454,7.479,7.41,7.47,10325470,0
+FTNT.US,D,20170301,000000,7.354,7.474,7.33,7.462,14261285,0
+FTNT.US,D,20170302,000000,7.43,7.472,7.334,7.348,8727790,0
+FTNT.US,D,20170303,000000,7.318,7.334,7.234,7.256,11357480,0
+FTNT.US,D,20170306,000000,7.232,7.322,7.2,7.268,9341960,0
+FTNT.US,D,20170307,000000,7.254,7.299,7.19,7.286,8412585,0
+FTNT.US,D,20170308,000000,7.3,7.524,7.3,7.448,16207625,0
+FTNT.US,D,20170309,000000,7.408,7.456,7.292,7.334,7562805,0
+FTNT.US,D,20170310,000000,7.396,7.416,7.336,7.392,5569445,0
+FTNT.US,D,20170313,000000,7.38402,7.434,7.358,7.386,4781980,0
+FTNT.US,D,20170314,000000,7.394,7.394,7.272,7.332,4585605,0
+FTNT.US,D,20170315,000000,7.316,7.394,7.276,7.374,4544325,0
+FTNT.US,D,20170316,000000,7.412,7.472,7.412,7.458,5607055,0
+FTNT.US,D,20170317,000000,7.544,7.544,7.388,7.426,13482770,0
+FTNT.US,D,20170320,000000,7.432,7.486,7.388,7.396,4406945,0
+FTNT.US,D,20170321,000000,7.416,7.426,7.214,7.222,6827675,0
+FTNT.US,D,20170322,000000,7.19,7.301,7.18,7.298,5082555,0
+FTNT.US,D,20170323,000000,7.298,7.35,7.246,7.276,4883240,0
+FTNT.US,D,20170324,000000,7.304,7.332,7.24,7.26,4569840,0
+FTNT.US,D,20170327,000000,7.19,7.314,7.16536,7.268,6488295,0
+FTNT.US,D,20170328,000000,7.28,7.33456,7.264,7.312,3589250,0
+FTNT.US,D,20170329,000000,7.498,7.706,7.456,7.662,14231510,0
+FTNT.US,D,20170330,000000,7.652,7.712,7.56,7.57,7136540,0
+FTNT.US,D,20170331,000000,7.554,7.698,7.554,7.67,6227600,0
+FTNT.US,D,20170403,000000,7.71,7.806,7.61,7.652,8999565,0
+FTNT.US,D,20170404,000000,7.634,7.702,7.508,7.53,5921760,0
+FTNT.US,D,20170405,000000,7.568,7.62,7.47378,7.488,6321130,0
+FTNT.US,D,20170406,000000,7.49,7.494,7.388,7.446,8237795,0
+FTNT.US,D,20170407,000000,7.436,7.502,7.414,7.484,4660845,0
+FTNT.US,D,20170410,000000,7.506,7.506,7.386,7.444,10919485,0
+FTNT.US,D,20170411,000000,7.426,7.524,7.408,7.524,7002985,0
+FTNT.US,D,20170412,000000,7.526,7.581,7.48,7.494,3937455,0
+FTNT.US,D,20170413,000000,7.486,7.528,7.458,7.464,4952905,0
+FTNT.US,D,20170417,000000,7.522,7.728,7.522,7.614,8234625,0
+FTNT.US,D,20170418,000000,7.61,7.712,7.576,7.704,7212760,0
+FTNT.US,D,20170419,000000,7.726,7.772,7.669,7.686,5578085,0
+FTNT.US,D,20170420,000000,7.704,7.709,7.596,7.702,4183125,0
+FTNT.US,D,20170421,000000,7.83,7.928,7.76,7.906,16089205,0
+FTNT.US,D,20170424,000000,8.04,8.0728,7.91,7.982,14647500,0
+FTNT.US,D,20170425,000000,8.036,8.128,8.002,8.054,7948770,0
+FTNT.US,D,20170426,000000,8.04,8.06,7.976,7.98,7781845,0
+FTNT.US,D,20170427,000000,8.032,8.122,7.96504,8.084,15219100,0
+FTNT.US,D,20170428,000000,7.814,7.994,7.726,7.8,22948085,0
+FTNT.US,D,20170501,000000,7.86,7.868,7.725,7.83,10890770,0
+FTNT.US,D,20170502,000000,7.872,7.938,7.828,7.876,9250370,0
+FTNT.US,D,20170503,000000,7.896,7.956,7.802,7.844,7975080,0
+FTNT.US,D,20170504,000000,7.858,7.923,7.816,7.888,6399905,0
+FTNT.US,D,20170505,000000,7.908,8.048,7.892,8.016,7843645,0
+FTNT.US,D,20170508,000000,8.022,8.04,7.93,7.956,4558455,0
+FTNT.US,D,20170509,000000,8.067,8.142,7.8,7.812,8570865,0
+FTNT.US,D,20170510,000000,7.8,7.884,7.794,7.85,4749725,0
+FTNT.US,D,20170511,000000,7.832,7.858,7.72,7.806,5395605,0
+FTNT.US,D,20170512,000000,7.806,7.84,7.708,7.824,6744465,0
+FTNT.US,D,20170515,000000,8.02,8.266,8.02,8.09,17695305,0
+FTNT.US,D,20170516,000000,8.162,8.198,8.092,8.194,8512190,0
+FTNT.US,D,20170517,000000,8.146,8.15,7.905,7.91,7080855,0
+FTNT.US,D,20170518,000000,7.868,7.954,7.77328,7.934,7105385,0
+FTNT.US,D,20170519,000000,7.976,8.076,7.958,8.008,5795175,0
+FTNT.US,D,20170522,000000,8.006,8.114,7.98,8.098,7766885,0
+FTNT.US,D,20170523,000000,8.118,8.13552,7.998,8.014,4796675,0
+FTNT.US,D,20170524,000000,8.046,8.088,7.944,7.96,4060355,0
+FTNT.US,D,20170525,000000,7.988,8.024,7.894,7.93,5167145,0
+FTNT.US,D,20170526,000000,7.924,7.934,7.864,7.894,4325640,0
+FTNT.US,D,20170530,000000,7.874,7.894,7.798,7.83,10323255,0
+FTNT.US,D,20170531,000000,7.844,7.88,7.77,7.868,9312635,0
+FTNT.US,D,20170601,000000,7.962,7.974,7.79602,7.842,14670615,0
+FTNT.US,D,20170602,000000,7.91,7.926,7.788,7.81,11382385,0
+FTNT.US,D,20170605,000000,7.78,7.92,7.776,7.874,7558305,0
+FTNT.US,D,20170606,000000,7.83,7.888,7.782,7.818,12499060,0
+FTNT.US,D,20170607,000000,7.8,7.844,7.71,7.838,15297225,0
+FTNT.US,D,20170608,000000,7.816,7.918,7.706,7.904,11153290,0
+FTNT.US,D,20170609,000000,7.922,7.936,7.36,7.464,18237050,0
+FTNT.US,D,20170612,000000,7.376,7.496,7.154,7.486,17843865,0
+FTNT.US,D,20170613,000000,7.532,7.602,7.486,7.588,4930670,0
+FTNT.US,D,20170614,000000,7.622,7.674,7.494,7.57,7920580,0
+FTNT.US,D,20170615,000000,7.484,7.552,7.466,7.528,4130540,0
+FTNT.US,D,20170616,000000,7.52,7.57,7.482,7.566,8593825,0
+FTNT.US,D,20170619,000000,7.608,7.652,7.578,7.6,5746675,0
+FTNT.US,D,20170620,000000,7.604,7.64,7.49,7.494,5407685,0
+FTNT.US,D,20170621,000000,7.52,7.626,7.52,7.546,4812020,0
+FTNT.US,D,20170622,000000,7.562,7.604,7.518,7.558,3598495,0
+FTNT.US,D,20170623,000000,7.57,7.674,7.52,7.658,6033155,0
+FTNT.US,D,20170626,000000,7.658,7.7,7.514,7.566,5046745,0
+FTNT.US,D,20170627,000000,7.526,7.612,7.427,7.44,4866880,0
+FTNT.US,D,20170628,000000,7.498,7.608,7.442,7.546,5972570,0
+FTNT.US,D,20170629,000000,7.562,7.64,7.41602,7.548,8334315,0
+FTNT.US,D,20170630,000000,7.554,7.606,7.484,7.488,6396485,0
+FTNT.US,D,20170703,000000,7.534,7.605,7.406,7.426,2502430,0
+FTNT.US,D,20170705,000000,7.54,7.84,7.525,7.726,12319215,0
+FTNT.US,D,20170706,000000,7.664,7.688,7.564,7.596,7950340,0
+FTNT.US,D,20170707,000000,7.654,7.78,7.5,7.698,6433450,0
+FTNT.US,D,20170710,000000,7.706,7.736,7.624,7.7,5425475,0
+FTNT.US,D,20170711,000000,7.702,7.78,7.66,7.776,8455275,0
+FTNT.US,D,20170712,000000,7.822,7.988,7.812,7.9,9575410,0
+FTNT.US,D,20170713,000000,7.92,8.021,7.856,8.014,8821560,0
+FTNT.US,D,20170714,000000,7.798,8.04,7.73,8.024,9790680,0
+FTNT.US,D,20170717,000000,8.038,8.098,7.961,8.046,10086145,0
+FTNT.US,D,20170718,000000,8.018,8.11,8.004,8.094,4493775,0
+FTNT.US,D,20170719,000000,8.124,8.312,8.1,8.22,7832180,0
+FTNT.US,D,20170720,000000,8.1,8.166,8.008,8.142,8652305,0
+FTNT.US,D,20170721,000000,8.13,8.148,8.068,8.074,3203585,0
+FTNT.US,D,20170724,000000,8.09,8.1416,8.042,8.11,3914560,0
+FTNT.US,D,20170725,000000,8.124,8.19,8.09,8.142,9157955,0
+FTNT.US,D,20170726,000000,8.152,8.178,8.048,8.116,9684210,0
+FTNT.US,D,20170727,000000,7.91,8.16,7.636,7.684,31377140,0
+FTNT.US,D,20170728,000000,7.656,7.714,7.48,7.494,11517010,0
+FTNT.US,D,20170731,000000,7.52,7.54906,7.36,7.382,11571030,0
+FTNT.US,D,20170801,000000,7.428,7.43,7.342,7.36,7952920,0
+FTNT.US,D,20170802,000000,7.4,7.422,7.174,7.274,8932915,0
+FTNT.US,D,20170803,000000,7.274,7.324,7.205,7.28,7072310,0
+FTNT.US,D,20170804,000000,7.276,7.4,7.24626,7.368,16032860,0
+FTNT.US,D,20170807,000000,7.364,7.415,7.28598,7.366,10187940,0
+FTNT.US,D,20170808,000000,7.334,7.376,7.286,7.304,5792995,0
+FTNT.US,D,20170809,000000,7.25,7.344,7.234,7.34,6901580,0
+FTNT.US,D,20170810,000000,7.284,7.35,7.204,7.222,8266640,0
+FTNT.US,D,20170811,000000,7.184,7.314,7.18,7.296,5987910,0
+FTNT.US,D,20170814,000000,7.358,7.44,7.352,7.41,3534625,0
+FTNT.US,D,20170815,000000,7.44,7.44,7.34,7.362,2983355,0
+FTNT.US,D,20170816,000000,7.362,7.458,7.356,7.44,3691120,0
+FTNT.US,D,20170817,000000,7.41,7.474,7.3,7.304,3048890,0
+FTNT.US,D,20170818,000000,7.314,7.386,7.282,7.33,3555005,0
+FTNT.US,D,20170821,000000,7.32,7.392,7.29,7.386,3393425,0
+FTNT.US,D,20170822,000000,7.406,7.533,7.404,7.504,4115805,0
+FTNT.US,D,20170823,000000,7.452,7.488,7.404,7.42,2953175,0
+FTNT.US,D,20170824,000000,7.434,7.504,7.422,7.446,3725580,0
+FTNT.US,D,20170825,000000,7.496,7.52994,7.416,7.436,4455140,0
+FTNT.US,D,20170828,000000,7.442,7.464,7.408,7.452,5380850,0
+FTNT.US,D,20170829,000000,7.4,7.498,7.39,7.472,2648055,0
+FTNT.US,D,20170830,000000,7.478,7.58,7.46996,7.568,2789165,0
+FTNT.US,D,20170831,000000,7.59,7.684,7.582,7.64,6632940,0
+FTNT.US,D,20170901,000000,7.682,7.722,7.612,7.66,3582350,0
+FTNT.US,D,20170905,000000,7.58,7.666,7.332,7.348,9034225,0
+FTNT.US,D,20170906,000000,7.37,7.484,7.326,7.48,5945795,0
+FTNT.US,D,20170907,000000,7.5,7.54,7.42,7.47,3913290,0
+FTNT.US,D,20170908,000000,7.518,7.69,7.504,7.512,5858345,0
+FTNT.US,D,20170911,000000,7.566,7.708,7.566,7.648,5812140,0
+FTNT.US,D,20170912,000000,7.678,7.704,7.58,7.696,3846870,0
+FTNT.US,D,20170913,000000,7.66,7.694,7.586,7.588,5368955,0
+FTNT.US,D,20170914,000000,7.562,7.624,7.478,7.61,4194970,0
+FTNT.US,D,20170915,000000,7.594,7.732,7.594,7.732,9413905,0
+FTNT.US,D,20170918,000000,7.76,7.814,7.718,7.718,6397775,0
+FTNT.US,D,20170919,000000,7.772,7.776,7.698,7.708,3590985,0
+FTNT.US,D,20170920,000000,7.702,7.728,7.57,7.648,3538250,0
+FTNT.US,D,20170921,000000,7.654,7.902,7.606,7.664,3985615,0
+FTNT.US,D,20170922,000000,7.632,7.73196,7.63,7.668,3060165,0
+FTNT.US,D,20170925,000000,7.66,7.674,7.477,7.51,4258975,0
+FTNT.US,D,20170926,000000,7.548,7.58798,7.438,7.49,4714360,0
+FTNT.US,D,20170927,000000,7.52,7.598,7.516,7.54,12989175,0
+FTNT.US,D,20170928,000000,7.518,7.518,7.18,7.182,15987170,0
+FTNT.US,D,20170929,000000,7.172,7.33,7.088,7.168,16533005,0
+FTNT.US,D,20171002,000000,7.182,7.38798,7.182,7.27,11043880,0
+FTNT.US,D,20171003,000000,7.298,7.394,7.286,7.346,7597295,0
+FTNT.US,D,20171004,000000,7.35,7.394,7.316,7.374,4872880,0
+FTNT.US,D,20171005,000000,7.388,7.665,7.37,7.658,13494060,0
+FTNT.US,D,20171006,000000,7.636,7.83,7.6246,7.806,8437120,0
+FTNT.US,D,20171009,000000,7.798,7.84,7.72428,7.754,6181190,0
+FTNT.US,D,20171010,000000,7.764,7.786,7.678,7.69,4332565,0
+FTNT.US,D,20171011,000000,7.684,7.784,7.666,7.736,3127110,0
+FTNT.US,D,20171012,000000,7.714,7.752,7.694,7.702,5253750,0
+FTNT.US,D,20171013,000000,7.77,7.849,7.73,7.816,4684570,0
+FTNT.US,D,20171016,000000,7.824,7.85,7.71,7.788,4188595,0
+FTNT.US,D,20171017,000000,7.82,7.932,7.798,7.852,5608095,0
+FTNT.US,D,20171018,000000,8,8.08,7.86,8.058,11904450,0
+FTNT.US,D,20171019,000000,8.008,8.044,7.882,8.044,5581110,0
+FTNT.US,D,20171020,000000,8.068,8.112,8.02,8.064,5734740,0
+FTNT.US,D,20171023,000000,8.06,8.096,7.994,8.034,4641880,0
+FTNT.US,D,20171024,000000,8.032,8.078,7.97,8,5782010,0
+FTNT.US,D,20171025,000000,8,8.0544,7.896,7.94,4473725,0
+FTNT.US,D,20171026,000000,7.956,8.054,7.902,8.02,7550525,0
+FTNT.US,D,20171027,000000,7.438,8.07,7.43,7.748,25672370,0
+FTNT.US,D,20171030,000000,7.756,7.94,7.726,7.9,10529875,0
+FTNT.US,D,20171031,000000,7.928,7.9788,7.86,7.882,7215275,0
+FTNT.US,D,20171101,000000,7.884,7.892,7.664,7.754,11772925,0
+FTNT.US,D,20171102,000000,7.692,7.806,7.624,7.722,8100180,0
+FTNT.US,D,20171103,000000,7.702,7.816,7.7,7.802,6008090,0
+FTNT.US,D,20171106,000000,7.778,7.858,7.724,7.85,7716555,0
+FTNT.US,D,20171107,000000,7.89,7.906,7.768,7.818,7151710,0
+FTNT.US,D,20171108,000000,7.828,8.02,7.8,7.98,9923470,0
+FTNT.US,D,20171109,000000,7.934,8.008,7.826,7.898,7914310,0
+FTNT.US,D,20171110,000000,7.898,8.018,7.844,7.988,8012065,0
+FTNT.US,D,20171113,000000,7.968,8.076,7.936,8.07,8881710,0
+FTNT.US,D,20171114,000000,7.99,8.082,7.886,8.004,7195585,0
+FTNT.US,D,20171115,000000,7.926,8.048,7.88,7.98,7137395,0
+FTNT.US,D,20171116,000000,8.02,8.145,7.985,8.052,10671880,0
+FTNT.US,D,20171117,000000,8.052,8.102,7.996,8.062,6518930,0
+FTNT.US,D,20171120,000000,8.082,8.197,8.04226,8.154,6822820,0
+FTNT.US,D,20171121,000000,8.2,8.304,8.168,8.264,9495215,0
+FTNT.US,D,20171122,000000,8.3,8.40002,8.266,8.354,8206295,0
+FTNT.US,D,20171124,000000,8.368,8.416,8.33,8.382,2824080,0
+FTNT.US,D,20171127,000000,8.382,8.448,8.356,8.364,14213320,0
+FTNT.US,D,20171128,000000,8.416,8.462,8.326,8.432,5519865,0
+FTNT.US,D,20171129,000000,8.422,8.434,8.204,8.288,5679485,0
+FTNT.US,D,20171130,000000,8.354,8.435,8.266,8.412,6848140,0
+FTNT.US,D,20171201,000000,8.396,8.456,8.2402,8.438,5936005,0
+FTNT.US,D,20171204,000000,8.484,8.498,8.301,8.308,6715515,0
+FTNT.US,D,20171205,000000,8.252,8.39466,8.214,8.22,7798885,0
+FTNT.US,D,20171206,000000,8.19,8.284,8.1,8.258,6296370,0
+FTNT.US,D,20171207,000000,8.276,8.328,8.208,8.284,7613430,0
+FTNT.US,D,20171208,000000,8.324,8.406,8.314,8.388,4829690,0
+FTNT.US,D,20171211,000000,8.388,8.476,8.359,8.444,6013060,0
+FTNT.US,D,20171212,000000,8.306,8.518,8.292,8.436,6664405,0
+FTNT.US,D,20171213,000000,8.468,8.616,8.442,8.53,6171570,0
+FTNT.US,D,20171214,000000,8.56,8.61,8.512,8.542,7474810,0
+FTNT.US,D,20171215,000000,8.568,8.76,8.568,8.728,14326410,0
+FTNT.US,D,20171218,000000,8.778,8.94,8.738,8.854,9269670,0
+FTNT.US,D,20171219,000000,8.85,9.128,8.818,9.018,11030360,0
+FTNT.US,D,20171220,000000,9.1,9.1,8.7402,8.974,8702580,0
+FTNT.US,D,20171221,000000,9,9,8.782,8.8,7797800,0
+FTNT.US,D,20171222,000000,8.81,8.848,8.722,8.784,7191135,0
+FTNT.US,D,20171226,000000,8.722,8.862,8.722,8.832,6492090,0
+FTNT.US,D,20171227,000000,8.84,8.8576,8.784,8.812,2848700,0
+FTNT.US,D,20171228,000000,8.818,8.824,8.766,8.804,6962020,0
+FTNT.US,D,20171229,000000,8.822,8.838,8.738,8.74,4473345,0
+FTNT.US,D,20180102,000000,8.752,8.892,8.711,8.87,6443680,0
+FTNT.US,D,20180103,000000,8.86,9.028,8.834,9.006,7574500,0
+FTNT.US,D,20180104,000000,9.022,9.046,8.792,8.8,12654690,0
+FTNT.US,D,20180105,000000,8.864,8.908,8.784,8.82,7155215,0
+FTNT.US,D,20180108,000000,8.858,9.008,8.802,9,5954930,0
+FTNT.US,D,20180109,000000,8.938,8.968,8.794,8.864,6906610,0
+FTNT.US,D,20180110,000000,8.812,8.844,8.696,8.82,5894510,0
+FTNT.US,D,20180111,000000,8.818,8.922,8.78,8.852,6354785,0
+FTNT.US,D,20180112,000000,8.888,9.026,8.86,8.988,7310370,0
+FTNT.US,D,20180116,000000,9.006,9.158,8.83,8.868,7371180,0
+FTNT.US,D,20180117,000000,8.954,9.054,8.928,9.018,5546000,0
+FTNT.US,D,20180118,000000,8.976,9.18,8.96936,9.142,9710035,0
+FTNT.US,D,20180119,000000,9.18,9.286,9.13,9.202,11571410,0
+FTNT.US,D,20180122,000000,9.16,9.182,9.042,9.17,6746720,0
+FTNT.US,D,20180123,000000,8.858,9.182,8.71,9.156,13507850,0
+FTNT.US,D,20180124,000000,9.19,9.246,9.01,9.05,6413885,0
+FTNT.US,D,20180125,000000,9.11,9.162,9.024,9.082,3783220,0
+FTNT.US,D,20180126,000000,9.022,9.208,9.018,9.172,6188365,0
+FTNT.US,D,20180129,000000,9.152,9.248,9.138,9.192,8337180,0
+FTNT.US,D,20180130,000000,9.13,9.2,9.126,9.146,6633330,0
+FTNT.US,D,20180131,000000,9.078,9.28,9.072,9.208,7181105,0
+FTNT.US,D,20180201,000000,9.15,9.254,9.094,9.174,7192550,0
+FTNT.US,D,20180202,000000,9.142,9.146,8.968,8.988,7533900,0
+FTNT.US,D,20180205,000000,8.854,9.14,8.734,8.766,14094345,0
+FTNT.US,D,20180206,000000,9.054,9.4,8.92,9.308,33521835,0
+FTNT.US,D,20180207,000000,9.336,9.36,9.1,9.104,12833310,0
+FTNT.US,D,20180208,000000,9.1,9.17,8.894,8.9,18433745,0
+FTNT.US,D,20180209,000000,9.046,9.374,8.908,9.308,21267525,0
+FTNT.US,D,20180212,000000,9.374,9.44,9.278,9.296,13402580,0
+FTNT.US,D,20180213,000000,9.286,9.632,9.26,9.624,12457290,0
+FTNT.US,D,20180214,000000,9.586,9.702,9.536,9.676,7829830,0
+FTNT.US,D,20180215,000000,9.7,9.912,9.64,9.856,8498770,0
+FTNT.US,D,20180216,000000,9.806,9.916,9.788,9.788,6527800,0
+FTNT.US,D,20180220,000000,9.686,9.924,9.684,9.812,5690875,0
+FTNT.US,D,20180221,000000,9.88,9.994,9.822,9.822,7983785,0
+FTNT.US,D,20180222,000000,9.85,9.965,9.804,9.84,8475315,0
+FTNT.US,D,20180223,000000,9.93,9.988,9.816,9.974,6277405,0
+FTNT.US,D,20180226,000000,9.998,10.078,9.958,10.064,5534240,0
+FTNT.US,D,20180227,000000,10.084,10.174,9.99,9.99,4290585,0
+FTNT.US,D,20180228,000000,9.964,10.2,9.916,10.094,8516765,0
+FTNT.US,D,20180301,000000,10.144,10.184,9.854,9.902,9499415,0
+FTNT.US,D,20180302,000000,9.878,10.112,9.8502,10.092,9912445,0
+FTNT.US,D,20180305,000000,10.046,10.246,9.976,10.13,7842040,0
+FTNT.US,D,20180306,000000,10.178,10.386,10.094,10.37,9749250,0
+FTNT.US,D,20180307,000000,10.266,10.51,10.242,10.494,8776570,0
+FTNT.US,D,20180308,000000,10.57,10.825,10.526,10.818,12733060,0
+FTNT.US,D,20180309,000000,10.894,10.936,10.792,10.888,8950490,0
+FTNT.US,D,20180312,000000,10.888,10.964,10.828,10.936,6276765,0
+FTNT.US,D,20180313,000000,10.938,10.99,10.8,10.85,6265210,0
+FTNT.US,D,20180314,000000,10.846,10.926,10.78,10.908,3752775,0
+FTNT.US,D,20180315,000000,10.924,10.994,10.808,10.836,4810910,0
+FTNT.US,D,20180316,000000,10.818,10.946,10.8,10.8,11374635,0
+FTNT.US,D,20180319,000000,10.536,10.694,10.4437,10.67,6928715,0
+FTNT.US,D,20180320,000000,10.644,10.828,10.564,10.756,3586095,0
+FTNT.US,D,20180321,000000,10.826,11.036,10.762,10.914,7637190,0
+FTNT.US,D,20180322,000000,10.792,10.927,10.7,10.722,4548110,0
+FTNT.US,D,20180323,000000,10.716,10.772,10.584,10.59,6038810,0
+FTNT.US,D,20180326,000000,10.772,10.92,10.69,10.916,4890600,0
+FTNT.US,D,20180327,000000,11.024,11.068,10.594,10.666,6691950,0
+FTNT.US,D,20180328,000000,10.666,10.72,10.393,10.456,10064285,0
+FTNT.US,D,20180329,000000,10.55,10.754,10.49,10.716,6760740,0
+FTNT.US,D,20180402,000000,10.622,10.705,10.406,10.486,4772180,0
+FTNT.US,D,20180403,000000,10.546,10.738,10.546,10.686,7499890,0
+FTNT.US,D,20180404,000000,10.484,10.896,10.448,10.862,6200415,0
+FTNT.US,D,20180405,000000,10.87,11.048,10.838,10.918,5035520,0
+FTNT.US,D,20180406,000000,10.846,10.994,10.802,10.866,6208920,0
+FTNT.US,D,20180409,000000,10.858,11.092,10.85,10.894,6167845,0
+FTNT.US,D,20180410,000000,11.034,11.306,10.94,11.246,7429460,0
+FTNT.US,D,20180411,000000,10.966,11.242,10.966,10.966,11506170,0
+FTNT.US,D,20180412,000000,11.082,11.292,11.082,11.218,6920800,0
+FTNT.US,D,20180413,000000,11.294,11.294,11.106,11.168,4083745,0
+FTNT.US,D,20180416,000000,11.29,11.466,11.22,11.352,5807155,0
+FTNT.US,D,20180417,000000,11.44,11.558,11.3995,11.534,7273930,0
+FTNT.US,D,20180418,000000,11.596,11.596,11.476,11.498,4221900,0
+FTNT.US,D,20180419,000000,11.45,11.51,11.378,11.482,3822530,0
+FTNT.US,D,20180420,000000,11.456,11.532,11.374,11.43,3431005,0
+FTNT.US,D,20180423,000000,11.514,11.564,11.336,11.348,7771400,0
+FTNT.US,D,20180424,000000,11.5,11.542,11.104,11.214,6747095,0
+FTNT.US,D,20180425,000000,11.158,11.196,10.852,10.96,12190220,0
+FTNT.US,D,20180426,000000,11.034,11.194,10.996,11.084,8235375,0
+FTNT.US,D,20180427,000000,11.134,11.228,10.978,10.986,7503385,0
+FTNT.US,D,20180430,000000,11.036,11.256,10.994,11.072,7637645,0
+FTNT.US,D,20180501,000000,11.002,11.168,10.988,11.148,6190535,0
+FTNT.US,D,20180502,000000,11.184,11.288,11.128,11.188,6736985,0
+FTNT.US,D,20180503,000000,11.112,11.298,10.981,11.222,13995260,0
+FTNT.US,D,20180504,000000,11.154,11.22,10.68,10.948,17450245,0
+FTNT.US,D,20180507,000000,11.04,11.164,10.952,11.138,8016570,0
+FTNT.US,D,20180508,000000,11.076,11.394,11.058,11.388,10671730,0
+FTNT.US,D,20180509,000000,11.41,11.814,11.41,11.804,12709775,0
+FTNT.US,D,20180510,000000,11.782,12.056,11.768,12.032,7323690,0
+FTNT.US,D,20180511,000000,12.036,12.114,11.868,12.076,8567395,0
+FTNT.US,D,20180514,000000,12.076,12.162,11.832,11.91,6479180,0
+FTNT.US,D,20180515,000000,11.846,11.924,11.656,11.858,6401275,0
+FTNT.US,D,20180516,000000,11.888,11.898,11.694,11.722,6825025,0
+FTNT.US,D,20180517,000000,11.698,11.756,11.552,11.658,7761180,0
+FTNT.US,D,20180518,000000,11.664,11.804,11.642,11.704,7560140,0
+FTNT.US,D,20180521,000000,11.85,11.938,11.768,11.864,10823700,0
+FTNT.US,D,20180522,000000,11.882,11.942,11.746,11.754,6763885,0
+FTNT.US,D,20180523,000000,11.646,11.84,11.62,11.834,4842000,0
+FTNT.US,D,20180524,000000,11.864,12.164,11.855,12.128,12921010,0
+FTNT.US,D,20180525,000000,12.094,12.128,11.986,12.074,4194420,0
+FTNT.US,D,20180529,000000,12.04,12.19,11.962,11.986,7375890,0
+FTNT.US,D,20180530,000000,12.07,12.282,12.068,12.236,6563830,0
+FTNT.US,D,20180531,000000,12.232,12.426,12.2,12.236,10104655,0
+FTNT.US,D,20180601,000000,12.312,12.418,12.304,12.4,6276980,0
+FTNT.US,D,20180604,000000,12.496,12.53,12.312,12.494,5678845,0
+FTNT.US,D,20180605,000000,12.538,12.654,12.406,12.64,7323280,0
+FTNT.US,D,20180606,000000,12.66,12.714,12.55,12.658,6903740,0
+FTNT.US,D,20180607,000000,12.678,12.744,12.166,12.3,8728020,0
+FTNT.US,D,20180608,000000,12.3,12.534,12.172,12.506,6575250,0
+FTNT.US,D,20180611,000000,12.558,12.67,12.507,12.65,4543675,0
+FTNT.US,D,20180612,000000,12.666,12.83,12.584,12.822,6317000,0
+FTNT.US,D,20180613,000000,12.876,13.034,12.832,12.938,9364980,0
+FTNT.US,D,20180614,000000,13.018,13.253,13.018,13.148,8392850,0
+FTNT.US,D,20180615,000000,13.18,13.2,12.958,13.056,13102295,0
+FTNT.US,D,20180618,000000,12.996,13.264,12.946,13.234,12177930,0
+FTNT.US,D,20180619,000000,12.64,12.949,12.56,12.864,13468810,0
+FTNT.US,D,20180620,000000,12.87,13.11,12.87,13.016,6157430,0
+FTNT.US,D,20180621,000000,13.006,13.092,12.796,12.948,5191285,0
+FTNT.US,D,20180622,000000,12.966,12.966,12.656,12.786,11520940,0
+FTNT.US,D,20180625,000000,12.694,12.71,12.306,12.424,11576140,0
+FTNT.US,D,20180626,000000,12.494,12.658,12.434,12.574,7131940,0
+FTNT.US,D,20180627,000000,12.646,12.718,12.344,12.36,7116335,0
+FTNT.US,D,20180628,000000,12.312,12.527,12.2162,12.49,4818490,0
+FTNT.US,D,20180629,000000,12.564,12.688,12.467,12.486,9346645,0
+FTNT.US,D,20180702,000000,12.434,12.794,12.38,12.786,4696035,0
+FTNT.US,D,20180703,000000,12.824,12.856,12.674,12.718,2998405,0
+FTNT.US,D,20180705,000000,12.824,12.88,12.66,12.866,8854505,0
+FTNT.US,D,20180706,000000,12.872,13.0239,12.816,12.994,3594045,0
+FTNT.US,D,20180709,000000,13.058,13.194,12.882,12.954,5411535,0
+FTNT.US,D,20180710,000000,13.022,13.168,13.002,13.082,5001725,0
+FTNT.US,D,20180711,000000,13.006,13.165,12.9589,13.132,3701430,0
+FTNT.US,D,20180712,000000,13.19,13.49,13.16,13.446,3989340,0
+FTNT.US,D,20180713,000000,13.416,13.46,13.246,13.312,4880565,0
+FTNT.US,D,20180716,000000,13.37,13.404,13.222,13.246,2719460,0
+FTNT.US,D,20180717,000000,13.2,13.444,13.002,13.388,6018655,0
+FTNT.US,D,20180718,000000,13.412,13.44,13.297,13.362,7045925,0
+FTNT.US,D,20180719,000000,13.406,13.61,13.368,13.49,8021855,0
+FTNT.US,D,20180720,000000,13.272,13.67,13.272,13.596,5076300,0
+FTNT.US,D,20180723,000000,13.582,13.661,13.38,13.644,5828715,0
+FTNT.US,D,20180724,000000,13.734,13.758,13.23,13.35,7223280,0
+FTNT.US,D,20180725,000000,13.378,13.734,13.378,13.686,5886805,0
+FTNT.US,D,20180726,000000,13.622,13.766,13.474,13.714,6090515,0
+FTNT.US,D,20180727,000000,13.674,13.71,13.006,13.162,6343045,0
+FTNT.US,D,20180730,000000,13.116,13.148,12.454,12.556,11980190,0
+FTNT.US,D,20180731,000000,12.62,12.748,12.474,12.582,9737705,0
+FTNT.US,D,20180801,000000,12.646,12.974,12.618,12.92,14782870,0
+FTNT.US,D,20180802,000000,14.1,14.774,14,14.752,20619900,0
+FTNT.US,D,20180803,000000,14.798,15.128,14.618,14.726,13137570,0
+FTNT.US,D,20180806,000000,14.698,14.852,14.564,14.726,7280270,0
+FTNT.US,D,20180807,000000,14.72,14.884,14.596,14.612,4658815,0
+FTNT.US,D,20180808,000000,14.606,14.668,14.43,14.61,6597390,0
+FTNT.US,D,20180809,000000,14.67,15.028,14.628,14.91,8613240,0
+FTNT.US,D,20180810,000000,14.802,15.156,14.77,15.058,6264255,0
+FTNT.US,D,20180813,000000,15,15.114,14.848,14.956,9093440,0
+FTNT.US,D,20180814,000000,15.058,15.291,14.84,15.27,4561825,0
+FTNT.US,D,20180815,000000,15.254,15.39,15.038,15.244,7611095,0
+FTNT.US,D,20180816,000000,15.3,15.4779,15.274,15.318,5723620,0
+FTNT.US,D,20180817,000000,15.3,15.338,15.08,15.3,4740510,0
+FTNT.US,D,20180820,000000,15.38,15.474,15.208,15.336,6260790,0
+FTNT.US,D,20180821,000000,15.454,15.5,15.254,15.322,6180765,0
+FTNT.US,D,20180822,000000,15.298,15.602,15.298,15.544,4141230,0
+FTNT.US,D,20180823,000000,15.5,15.818,15.5,15.75,5853210,0
+FTNT.US,D,20180824,000000,15.792,16.14,15.79,16.078,4449575,0
+FTNT.US,D,20180827,000000,16.106,16.24,15.952,16.062,4756705,0
+FTNT.US,D,20180828,000000,16.128,16.226,16.017,16.184,4583805,0
+FTNT.US,D,20180829,000000,16.316,16.612,16.269,16.502,6126965,0
+FTNT.US,D,20180830,000000,16.49,16.726,16.42,16.61,5623020,0
+FTNT.US,D,20180831,000000,16.574,16.824,16.574,16.752,8660840,0
+FTNT.US,D,20180904,000000,17.02,17.232,16.762,17.216,9832425,0
+FTNT.US,D,20180905,000000,17.256,17.312,16.312,16.704,10461910,0
+FTNT.US,D,20180906,000000,16.758,17.154,16.704,17,8817500,0
+FTNT.US,D,20180907,000000,16.888,17.358,16.752,17.104,5359525,0
+FTNT.US,D,20180910,000000,17.226,17.598,17.116,17.57,7771780,0
+FTNT.US,D,20180911,000000,17.502,17.768,17.4,17.446,10716195,0
+FTNT.US,D,20180912,000000,17.468,17.794,17.27,17.746,8232670,0
+FTNT.US,D,20180913,000000,17.846,18.1,17.696,17.986,8774805,0
+FTNT.US,D,20180914,000000,18.002,18.254,18.002,18.07,7647285,0
+FTNT.US,D,20180917,000000,18.062,18.146,17.524,17.634,7094295,0
+FTNT.US,D,20180918,000000,17.318,17.888,17.056,17.686,9148035,0
+FTNT.US,D,20180919,000000,17.73,17.788,16.914,17.166,13020190,0
+FTNT.US,D,20180920,000000,16.8,17.288,16.554,17.142,13577715,0
+FTNT.US,D,20180921,000000,17.18,17.4326,17.042,17.096,16006800,0
+FTNT.US,D,20180924,000000,17.096,17.542,16.832,17.45,10489850,0
+FTNT.US,D,20180925,000000,17.65,17.972,17.6,17.902,11664515,0
+FTNT.US,D,20180926,000000,18,18.096,17.7461,17.91,9362490,0
+FTNT.US,D,20180927,000000,18.014,18.45,18.014,18.352,11570870,0
+FTNT.US,D,20180928,000000,18.24,18.476,17.954,18.454,11345165,0
+FTNT.US,D,20181001,000000,18.6,18.874,18.3609,18.458,9299215,0
+FTNT.US,D,20181002,000000,18.47,18.4933,18.016,18.236,10354470,0
+FTNT.US,D,20181003,000000,18.308,18.53,18.202,18.3,8188730,0
+FTNT.US,D,20181004,000000,18.29,18.34,17.7,17.858,8666200,0
+FTNT.US,D,20181005,000000,17.538,17.626,16.918,17.22,19750675,0
+FTNT.US,D,20181008,000000,17.24,17.384,16.366,16.74,18986565,0
+FTNT.US,D,20181009,000000,16.61,16.918,16.402,16.512,15980980,0
+FTNT.US,D,20181010,000000,16.622,16.686,15.68,15.914,166853010,0
+FTNT.US,D,20181011,000000,15.766,15.956,15.348,15.424,20363700,0
+FTNT.US,D,20181012,000000,15.928,16.196,15.71,15.99,18645715,0
+FTNT.US,D,20181015,000000,16.06,16.258,15.712,16.03,12905150,0
+FTNT.US,D,20181016,000000,16.29,16.598,16.134,16.542,11188635,0
+FTNT.US,D,20181017,000000,16.602,16.748,16.21,16.332,13539025,0
+FTNT.US,D,20181018,000000,16.19,16.501,16.14,16.342,14145410,0
+FTNT.US,D,20181019,000000,16.522,16.792,16.228,16.24,11393600,0
+FTNT.US,D,20181022,000000,16.3,16.694,16.168,16.588,10575570,0
+FTNT.US,D,20181023,000000,16.16,16.75,16.068,16.68,10476705,0
+FTNT.US,D,20181024,000000,16.61,16.79,15.778,15.82,8937000,0
+FTNT.US,D,20181025,000000,15.978,16.362,15.846,16.22,9034380,0
+FTNT.US,D,20181026,000000,15.77,15.986,15.432,15.638,9069720,0
+FTNT.US,D,20181029,000000,16.054,16.198,15.204,15.508,10465665,0
+FTNT.US,D,20181030,000000,15.456,15.892,15.378,15.79,9917345,0
+FTNT.US,D,20181031,000000,16.212,16.568,16.154,16.436,10595745,0
+FTNT.US,D,20181101,000000,16.44,16.8,15.936,16.738,11803140,0
+FTNT.US,D,20181102,000000,16.336,16.344,14.308,14.512,29632475,0
+FTNT.US,D,20181105,000000,14.602,15.044,14.338,14.974,14501245,0
+FTNT.US,D,20181106,000000,14.914,15.128,14.704,14.95,9645025,0
+FTNT.US,D,20181107,000000,15.182,15.736,15.124,15.572,14676015,0
+FTNT.US,D,20181108,000000,15.612,15.898,15.456,15.582,11460505,0
+FTNT.US,D,20181109,000000,15.378,15.444,14.792,14.946,11174390,0
+FTNT.US,D,20181112,000000,14.878,15.072,14.53,14.748,8576455,0
+FTNT.US,D,20181113,000000,14.764,15.008,14.56,14.696,6777240,0
+FTNT.US,D,20181114,000000,14.94,15.086,14.604,14.668,9374955,0
+FTNT.US,D,20181115,000000,14.502,14.63,14.32,14.55,8675430,0
+FTNT.US,D,20181116,000000,14.476,14.732,14.306,14.69,11099215,0
+FTNT.US,D,20181119,000000,14.626,14.6695,13.506,13.556,14420255,0
+FTNT.US,D,20181120,000000,13.154,13.718,12.93,13.408,16924040,0
+FTNT.US,D,20181121,000000,13.528,13.856,13.508,13.708,17896370,0
+FTNT.US,D,20181123,000000,13.528,13.804,13.528,13.592,4263670,0
+FTNT.US,D,20181126,000000,13.842,14.214,13.726,14.168,9080390,0
+FTNT.US,D,20181127,000000,14.118,14.24,13.972,14.14,9286620,0
+FTNT.US,D,20181128,000000,14.25,14.758,14.25,14.704,8112485,0
+FTNT.US,D,20181129,000000,14.614,14.879,14.428,14.78,7416695,0
+FTNT.US,D,20181130,000000,14.79,15.014,14.531,14.768,15607755,0
+FTNT.US,D,20181203,000000,15.246,15.436,14.872,15.022,11311355,0
+FTNT.US,D,20181204,000000,15.096,15.278,14.4882,14.676,11437115,0
+FTNT.US,D,20181206,000000,14.324,15.094,14.068,15.088,11370130,0
+FTNT.US,D,20181207,000000,14.962,15.1,14.238,14.322,9216290,0
+FTNT.US,D,20181210,000000,14.408,14.99,14.408,14.94,7206630,0
+FTNT.US,D,20181211,000000,15.194,15.256,14.8,14.888,17497190,0
+FTNT.US,D,20181212,000000,15.2,15.27,14.926,15.038,7198275,0
+FTNT.US,D,20181213,000000,15.188,15.27,14.726,14.902,5704780,0
+FTNT.US,D,20181214,000000,14.608,14.905,14.426,14.582,11192065,0
+FTNT.US,D,20181217,000000,14.468,14.5,13.571,13.648,14732840,0
+FTNT.US,D,20181218,000000,13.73,14.283,13.73,14.014,15791690,0
+FTNT.US,D,20181219,000000,14.144,14.492,13.8928,14.004,12112785,0
+FTNT.US,D,20181220,000000,13.88,14.144,13.432,13.974,17435180,0
+FTNT.US,D,20181221,000000,14.042,14.164,13.02,13.168,20716210,0
+FTNT.US,D,20181224,000000,13,13.4,12.882,13.102,5471630,0
+FTNT.US,D,20181226,000000,13.206,13.732,13.191,13.714,13963890,0
+FTNT.US,D,20181227,000000,13.532,14.082,13.414,14.078,8029880,0
+FTNT.US,D,20181228,000000,14.15,14.332,13.83,14.068,5408475,0
+FTNT.US,D,20181231,000000,14.214,14.312,13.994,14.086,5545745,0
+FTNT.US,D,20190102,000000,13.716,14.136,13.608,13.936,7749895,0
+FTNT.US,D,20190103,000000,13.76,13.866,13.392,13.514,10292570,0
+FTNT.US,D,20190104,000000,13.158,13.576,13.012,13.382,21059560,0
+FTNT.US,D,20190107,000000,13.364,14.102,13.364,14.018,21051370,0
+FTNT.US,D,20190108,000000,14.158,14.372,14.062,14.31,12045460,0
+FTNT.US,D,20190109,000000,14.4,14.693,14.34,14.616,8688530,0
+FTNT.US,D,20190110,000000,14.452,14.654,14.038,14.642,7581700,0
+FTNT.US,D,20190111,000000,14.598,14.676,14.45,14.654,6497345,0
+FTNT.US,D,20190114,000000,14.524,14.568,14.38,14.452,5811835,0
+FTNT.US,D,20190115,000000,14.508,15.058,14.508,14.926,9792575,0
+FTNT.US,D,20190116,000000,14.92,14.9995,14.344,14.468,7138730,0
+FTNT.US,D,20190117,000000,14.388,14.664,14.3222,14.53,5422350,0
+FTNT.US,D,20190118,000000,14.472,14.5,13.972,14.1,18154420,0
+FTNT.US,D,20190122,000000,13.8,14.1,13.63,13.97,17794670,0
+FTNT.US,D,20190123,000000,14.058,14.536,13.845,14.296,14972815,0
+FTNT.US,D,20190124,000000,14.312,14.604,14.293,14.504,7827385,0
+FTNT.US,D,20190125,000000,14.628,14.786,14.6,14.718,7284605,0
+FTNT.US,D,20190128,000000,14.606,14.832,14.454,14.744,6214015,0
+FTNT.US,D,20190129,000000,14.79,14.9,14.556,14.642,7452330,0
+FTNT.US,D,20190130,000000,14.784,15.04,14.658,15.032,8802090,0
+FTNT.US,D,20190131,000000,15.05,15.5143,15.05,15.314,11350600,0
+FTNT.US,D,20190201,000000,15.338,15.852,15.338,15.78,12447625,0
+FTNT.US,D,20190204,000000,15.906,16.112,15.792,16.028,13821965,0
+FTNT.US,D,20190205,000000,16.05,16.452,16.0283,16.394,13872490,0
+FTNT.US,D,20190206,000000,16.4,16.46,16.008,16.244,13943325,0
+FTNT.US,D,20190207,000000,16.2,16.215,15.272,15.872,24798740,0
+FTNT.US,D,20190208,000000,15.728,16.328,15.68,16.204,11678905,0
+FTNT.US,D,20190211,000000,16.276,16.448,16.164,16.338,8930375,0
+FTNT.US,D,20190212,000000,16.434,16.658,16.395,16.626,10507645,0
+FTNT.US,D,20190213,000000,16.674,16.744,16.4241,16.484,6404240,0
+FTNT.US,D,20190214,000000,16.42,16.726,16.388,16.638,5723345,0
+FTNT.US,D,20190215,000000,16.67,16.7,16.516,16.622,6987610,0
+FTNT.US,D,20190219,000000,16.604,16.852,16.596,16.786,7196680,0
+FTNT.US,D,20190220,000000,16.826,16.85,16.588,16.774,6356805,0
+FTNT.US,D,20190221,000000,16.738,16.96,16.63,16.898,7346175,0
+FTNT.US,D,20190222,000000,16.996,17.366,16.946,17.358,8406825,0
+FTNT.US,D,20190225,000000,17.492,17.72,17.37,17.412,7774505,0
+FTNT.US,D,20190226,000000,17.352,17.46,17.216,17.396,5795470,0
+FTNT.US,D,20190227,000000,17.496,17.678,17.424,17.58,6028005,0
+FTNT.US,D,20190228,000000,17.566,17.708,17.334,17.358,10333140,0
+FTNT.US,D,20190301,000000,17.482,17.579,17.134,17.386,7337795,0
+FTNT.US,D,20190304,000000,17.44,17.474,16.472,16.764,9218570,0
+FTNT.US,D,20190305,000000,16.702,16.854,16.64,16.724,6015550,0
+FTNT.US,D,20190306,000000,16.746,16.854,16.502,16.58,6131270,0
+FTNT.US,D,20190307,000000,16.582,16.782,16.478,16.496,10010985,0
+FTNT.US,D,20190308,000000,16.328,16.336,15.9361,16.134,9239970,0
+FTNT.US,D,20190311,000000,16.262,16.526,16.23,16.512,7144750,0
+FTNT.US,D,20190312,000000,16.53,16.6,16.326,16.48,6425275,0
+FTNT.US,D,20190313,000000,16.532,16.888,16.532,16.732,7134000,0
+FTNT.US,D,20190314,000000,16.724,16.932,16.7,16.876,5087560,0
+FTNT.US,D,20190315,000000,16.896,16.934,16.646,16.652,18950710,0
+FTNT.US,D,20190318,000000,16.682,16.912,16.596,16.902,8351015,0
+FTNT.US,D,20190319,000000,16.99,17.08,16.734,17.064,9018735,0
+FTNT.US,D,20190320,000000,17.198,17.39,16.902,17.12,6940990,0
+FTNT.US,D,20190321,000000,17.106,17.668,17.092,17.66,7601415,0
+FTNT.US,D,20190322,000000,17.538,17.636,17.024,17.038,6605015,0
+FTNT.US,D,20190325,000000,16.916,17.116,16.7018,17.004,4324785,0
+FTNT.US,D,20190326,000000,16.968,17.272,16.906,16.968,4902395,0
+FTNT.US,D,20190327,000000,16.954,16.978,16.1662,16.366,9904710,0
+FTNT.US,D,20190328,000000,16.434,16.592,16.326,16.47,4585680,0
+FTNT.US,D,20190329,000000,16.584,16.806,16.452,16.794,6697365,0
+FTNT.US,D,20190401,000000,16.918,17.185,16.654,17.044,6107060,0
+FTNT.US,D,20190402,000000,17.076,17.18,16.854,17.126,9621470,0
+FTNT.US,D,20190403,000000,17.222,17.588,17.216,17.498,8165155,0
+FTNT.US,D,20190404,000000,17.562,17.57,16.488,16.7,16136750,0
+FTNT.US,D,20190405,000000,16.786,17.01,16.6945,16.822,5693025,0
+FTNT.US,D,20190408,000000,16.818,17.37,16.662,17.216,8111040,0
+FTNT.US,D,20190409,000000,17.094,17.488,17.068,17.462,9002925,0
+FTNT.US,D,20190410,000000,17.52,17.994,17.476,17.924,13900720,0
+FTNT.US,D,20190411,000000,18,18.174,17.8048,17.936,10151340,0
+FTNT.US,D,20190412,000000,18.06,18.582,18.0042,18.542,12526580,0
+FTNT.US,D,20190415,000000,18.57,19.118,18.56,19.044,12616020,0
+FTNT.US,D,20190416,000000,19.19,19.392,18.688,18.81,10923650,0
+FTNT.US,D,20190417,000000,18.874,18.9912,18.312,18.474,8887890,0
+FTNT.US,D,20190418,000000,17.972,18.224,17.6425,18.216,11044260,0
+FTNT.US,D,20190422,000000,18.168,18.388,18.122,18.314,6223035,0
+FTNT.US,D,20190423,000000,18.36,18.426,18.056,18.398,8966085,0
+FTNT.US,D,20190424,000000,18.49,18.642,18.4085,18.452,6924765,0
+FTNT.US,D,20190425,000000,18.564,18.676,18.27,18.58,7055800,0
+FTNT.US,D,20190426,000000,18.6,18.678,18.28,18.604,5957435,0
+FTNT.US,D,20190429,000000,18.7,18.838,18.55,18.606,6573595,0
+FTNT.US,D,20190430,000000,18.604,18.751,18.5197,18.684,6330770,0
+FTNT.US,D,20190501,000000,18.728,18.728,18.358,18.378,7589545,0
+FTNT.US,D,20190502,000000,18.364,18.523,18.097,18.302,10797045,0
+FTNT.US,D,20190503,000000,17.21,17.3367,16.56,17.192,21916165,0
+FTNT.US,D,20190506,000000,16.73,17.04,16.57,17.002,11780915,0
+FTNT.US,D,20190507,000000,16.8,16.83,16.146,16.356,15485025,0
+FTNT.US,D,20190508,000000,16.318,16.444,16.178,16.33,7460825,0
+FTNT.US,D,20190509,000000,16.05,16.452,15.95,16.362,7244085,0
+FTNT.US,D,20190510,000000,16.252,16.644,16.068,16.58,8692500,0
+FTNT.US,D,20190513,000000,16.15,16.352,15.884,15.898,9609365,0
+FTNT.US,D,20190514,000000,16.004,16.332,16,16.24,6942270,0
+FTNT.US,D,20190515,000000,16.154,16.45,16.1,16.21,5569660,0
+FTNT.US,D,20190516,000000,16.222,16.716,16.222,16.648,6355605,0
+FTNT.US,D,20190517,000000,16.472,16.813,16.356,16.524,6369555,0
+FTNT.US,D,20190520,000000,16.324,16.411,16.1373,16.27,4412780,0
+FTNT.US,D,20190521,000000,16.488,16.594,16.39,16.512,4576725,0
+FTNT.US,D,20190522,000000,16.394,16.524,16.306,16.392,3689625,0
+FTNT.US,D,20190523,000000,16.13,16.145,15.344,15.498,13602955,0
+FTNT.US,D,20190524,000000,15.64,15.78,15.452,15.548,7613315,0
+FTNT.US,D,20190528,000000,15.574,15.86,15.408,15.448,8801695,0
+FTNT.US,D,20190529,000000,15.322,15.476,15.01,15.164,8648495,0
+FTNT.US,D,20190530,000000,15.16,15.286,15.022,15.21,7092940,0
+FTNT.US,D,20190531,000000,15,15.05,14.448,14.496,12719550,0
+FTNT.US,D,20190603,000000,14.464,14.57,13.774,13.93,13167425,0
+FTNT.US,D,20190604,000000,14.142,14.5,14.077,14.494,8477175,0
+FTNT.US,D,20190605,000000,14.696,14.75,14.32,14.63,6780210,0
+FTNT.US,D,20190606,000000,14.694,14.782,14.486,14.718,5963635,0
+FTNT.US,D,20190607,000000,14.75,14.922,14.698,14.764,5964995,0
+FTNT.US,D,20190610,000000,14.882,15.128,14.87,14.936,6744170,0
+FTNT.US,D,20190611,000000,15.036,15.232,14.94,15.196,10610775,0
+FTNT.US,D,20190612,000000,15.104,15.414,15.044,15.398,7036870,0
+FTNT.US,D,20190613,000000,15.45,15.463,15.2211,15.322,6167880,0
+FTNT.US,D,20190614,000000,15.306,15.426,15.138,15.142,6107275,0
+FTNT.US,D,20190617,000000,15.108,15.338,14.888,14.906,5729620,0
+FTNT.US,D,20190618,000000,15.148,15.154,14.93,14.99,5840460,0
+FTNT.US,D,20190619,000000,15.064,15.426,14.9,15.392,5840990,0
+FTNT.US,D,20190620,000000,15.574,15.863,15.28,15.388,7946755,0
+FTNT.US,D,20190621,000000,15.386,15.478,14.996,15.226,13655280,0
+FTNT.US,D,20190624,000000,15.808,15.838,15.138,15.168,8427520,0
+FTNT.US,D,20190625,000000,15.22,15.296,14.934,14.974,7626625,0
+FTNT.US,D,20190626,000000,15.036,15.256,14.964,15.05,7058200,0
+FTNT.US,D,20190627,000000,15.158,15.422,14.974,15.35,4634640,0
+FTNT.US,D,20190628,000000,15.418,15.524,15.202,15.366,10282055,0
+FTNT.US,D,20190701,000000,15.622,15.726,15.376,15.438,6320600,0
+FTNT.US,D,20190702,000000,15.488,15.69,15.44,15.622,5845100,0
+FTNT.US,D,20190703,000000,15.696,15.89,15.608,15.768,5445570,0
+FTNT.US,D,20190705,000000,15.678,15.788,15.438,15.778,3175960,0
+FTNT.US,D,20190708,000000,15.594,15.896,15.574,15.71,4753700,0
+FTNT.US,D,20190709,000000,15.69,16.14,15.602,16.11,8592020,0
+FTNT.US,D,20190710,000000,16.196,16.292,16.082,16.21,8551175,0
+FTNT.US,D,20190711,000000,16.318,16.84,16.235,16.812,11708780,0
+FTNT.US,D,20190712,000000,16.86,16.952,16.606,16.942,8756065,0
+FTNT.US,D,20190715,000000,16.988,17.046,16.728,17.004,9098430,0
+FTNT.US,D,20190716,000000,17.004,17.128,16.79,16.954,6077400,0
+FTNT.US,D,20190717,000000,16.936,17.366,16.892,17.31,6462220,0
+FTNT.US,D,20190718,000000,17.204,17.346,17.078,17.29,6332340,0
+FTNT.US,D,20190719,000000,17.412,17.73,17.394,17.472,8843690,0
+FTNT.US,D,20190722,000000,17.512,17.63,17.374,17.51,4342855,0
+FTNT.US,D,20190723,000000,17.658,17.664,17.264,17.522,5120755,0
+FTNT.US,D,20190724,000000,17.428,17.448,17.232,17.316,8035680,0
+FTNT.US,D,20190725,000000,17.208,17.332,17.018,17.068,5062030,0
+FTNT.US,D,20190726,000000,17.164,17.238,17.0525,17.072,5169420,0
+FTNT.US,D,20190729,000000,17.068,17.068,16.242,16.592,9623280,0
+FTNT.US,D,20190730,000000,16.426,16.672,16.42,16.488,5756300,0
+FTNT.US,D,20190731,000000,16.486,16.51,15.876,16.062,8790965,0
+FTNT.US,D,20190801,000000,16.088,16.282,15.77,15.804,9130990,0
+FTNT.US,D,20190802,000000,17.6,18.558,17.178,17.21,28300670,0
+FTNT.US,D,20190805,000000,16.674,16.676,15.766,16.172,14763195,0
+FTNT.US,D,20190806,000000,16.292,16.498,16.108,16.412,9880905,0
+FTNT.US,D,20190807,000000,16.098,16.362,15.81,16.292,9951775,0
+FTNT.US,D,20190808,000000,16.42,16.932,16.42,16.874,8509920,0
+FTNT.US,D,20190809,000000,16.85,17.06,16.6162,16.706,7749675,0
+FTNT.US,D,20190812,000000,16.5453,16.676,16.284,16.438,6133710,0
+FTNT.US,D,20190813,000000,16.308,16.89,16.2918,16.782,8298810,0
+FTNT.US,D,20190814,000000,16.44,16.5,15.826,16.142,7818155,0
+FTNT.US,D,20190815,000000,16.16,16.332,15.958,16.02,7649855,0
+FTNT.US,D,20190816,000000,16.168,16.398,16.072,16.132,5364310,0
+FTNT.US,D,20190819,000000,16.388,16.428,16.216,16.232,3919410,0
+FTNT.US,D,20190820,000000,16.144,16.222,15.892,15.934,5335440,0
+FTNT.US,D,20190821,000000,16.134,16.508,15.84,16.394,6675965,0
+FTNT.US,D,20190822,000000,16.4,16.47,16.18,16.35,3754605,0
+FTNT.US,D,20190823,000000,16.35,16.57,16.01,16.07,8224250,0
+FTNT.US,D,20190826,000000,16.166,16.308,16.1,16.226,6649665,0
+FTNT.US,D,20190827,000000,16.304,16.366,16.0805,16.172,6816445,0
+FTNT.US,D,20190828,000000,16.016,16.116,15.422,15.57,10251780,0
+FTNT.US,D,20190829,000000,15.786,15.838,15.434,15.594,9106990,0
+FTNT.US,D,20190830,000000,15.718,15.948,15.65,15.836,6293870,0
+FTNT.US,D,20190903,000000,15.702,15.86,15.4662,15.606,6383025,0
+FTNT.US,D,20190904,000000,15.848,15.8771,15.534,15.644,5617580,0
+FTNT.US,D,20190905,000000,15.914,16.122,15.762,16.078,7786515,0
+FTNT.US,D,20190906,000000,16.1,16.282,15.968,16.02,4901325,0
+FTNT.US,D,20190909,000000,16.118,16.206,15.652,15.802,6824990,0
+FTNT.US,D,20190910,000000,15.666,15.91,15.472,15.842,5433765,0
+FTNT.US,D,20190911,000000,15.956,16.176,15.766,15.97,5696070,0
+FTNT.US,D,20190912,000000,16.014,16.134,15.652,15.674,7292855,0
+FTNT.US,D,20190913,000000,15.74,15.84,15.554,15.622,5079210,0
+FTNT.US,D,20190916,000000,15.486,15.98,15.368,15.934,4845235,0
+FTNT.US,D,20190917,000000,15.98,16.05,15.72,15.89,5880130,0
+FTNT.US,D,20190918,000000,15.86,15.874,15.552,15.774,4295265,0
+FTNT.US,D,20190919,000000,15.8,15.92,15.578,15.684,5469365,0
+FTNT.US,D,20190920,000000,15.85,16.04,15.618,15.646,10921125,0
+FTNT.US,D,20190923,000000,15.65,15.996,15.61,15.852,6556325,0
+FTNT.US,D,20190924,000000,15.986,15.99,15.632,15.856,6742600,0
+FTNT.US,D,20190925,000000,15.802,15.92,15.468,15.858,5058760,0
+FTNT.US,D,20190926,000000,15.822,15.93,15.702,15.772,3879530,0
+FTNT.US,D,20190927,000000,15.826,15.884,15.171,15.243,5537930,0
+FTNT.US,D,20190930,000000,15.244,15.456,15.111,15.352,6318860,0
+FTNT.US,D,20191001,000000,15.516,15.618,15.358,15.41,4050220,0
+FTNT.US,D,20191002,000000,15.28,15.28,14.91,15.13,5289080,0
+FTNT.US,D,20191003,000000,15.116,15.562,15.088,15.474,6322525,0
+FTNT.US,D,20191004,000000,15.582,15.638,15.349,15.498,4452585,0
+FTNT.US,D,20191007,000000,15.498,15.6714,15.4,15.562,6375140,0
+FTNT.US,D,20191008,000000,15.396,15.48,15.026,15.267,5064665,0
+FTNT.US,D,20191009,000000,15.446,15.698,15.36,15.578,4587520,0
+FTNT.US,D,20191010,000000,15.43,15.612,15.314,15.52,4651100,0
+FTNT.US,D,20191011,000000,15.65,16,15.6322,15.832,6035845,0
+FTNT.US,D,20191014,000000,15.85,15.942,15.782,15.862,5734195,0
+FTNT.US,D,20191015,000000,15.958,15.992,15.726,15.736,4386350,0
+FTNT.US,D,20191016,000000,15.432,15.622,15.14,15.554,6352810,0
+FTNT.US,D,20191017,000000,15.574,15.818,15.514,15.782,3979835,0
+FTNT.US,D,20191018,000000,15.754,15.758,15.15,15.311,6813350,0
+FTNT.US,D,20191021,000000,15.4,15.438,15.206,15.256,4782600,0
+FTNT.US,D,20191022,000000,15.292,15.64,15.266,15.408,3895225,0
+FTNT.US,D,20191023,000000,15.328,15.732,15.24,15.612,5980060,0
+FTNT.US,D,20191024,000000,15.774,16.208,15.74,16.192,7107945,0
+FTNT.US,D,20191025,000000,16.13,16.13,15.874,16.096,5198185,0
+FTNT.US,D,20191028,000000,16.144,16.292,16.008,16.062,4467060,0
+FTNT.US,D,20191029,000000,16.048,16.2525,15.9097,16.15,4465610,0
+FTNT.US,D,20191030,000000,16.208,16.536,16.089,16.524,4385500,0
+FTNT.US,D,20191031,000000,16.442,16.694,16.186,16.312,15457110,0
+FTNT.US,D,20191101,000000,17.732,18.38,17.45,18.026,21634900,0
+FTNT.US,D,20191104,000000,18.15,18.5478,18.1,18.378,10799335,0
+FTNT.US,D,20191105,000000,18.298,18.514,18.204,18.328,10033765,0
+FTNT.US,D,20191106,000000,18.328,18.716,18.15,18.622,9775835,0
+FTNT.US,D,20191107,000000,18.724,18.99,18.444,18.834,8667875,0
+FTNT.US,D,20191108,000000,18.884,19.318,18.822,19.246,9070810,0
+FTNT.US,D,20191111,000000,19.104,19.642,19.044,19.19,9938650,0
+FTNT.US,D,20191112,000000,19.412,20.016,19.354,19.998,12256335,0
+FTNT.US,D,20191113,000000,19.844,20.067,19.754,19.934,5280625,0
+FTNT.US,D,20191114,000000,19.866,20.17,19.816,20.024,5587660,0
+FTNT.US,D,20191115,000000,20.264,20.328,19.964,20.308,6584900,0
+FTNT.US,D,20191118,000000,20.21,20.87,20.13,20.768,9752770,0
+FTNT.US,D,20191119,000000,20.886,21.104,20.808,21.014,6827765,0
+FTNT.US,D,20191120,000000,20.99,21.2,20.416,20.49,10455860,0
+FTNT.US,D,20191121,000000,20.544,20.704,20.472,20.604,6671120,0
+FTNT.US,D,20191122,000000,20.672,20.867,20.582,20.762,7502145,0
+FTNT.US,D,20191125,000000,20.858,21.064,20.79,21.028,5101620,0
+FTNT.US,D,20191126,000000,20.818,21.076,20.804,20.874,8823220,0
+FTNT.US,D,20191127,000000,20.99,21.054,20.786,21.046,3253505,0
+FTNT.US,D,20191129,000000,20.972,21.1,20.8822,21.022,2433115,0
+FTNT.US,D,20191202,000000,21.044,21.088,20.4682,20.784,5969215,0
+FTNT.US,D,20191203,000000,20.39,20.812,19.956,20.76,9003740,0
+FTNT.US,D,20191204,000000,20.818,20.9,20.658,20.714,5535425,0
+FTNT.US,D,20191205,000000,20.734,20.994,20.609,20.982,6971425,0
+FTNT.US,D,20191206,000000,21.094,21.132,20.662,20.718,5175650,0
+FTNT.US,D,20191209,000000,20.706,20.912,20.6146,20.77,4223380,0
+FTNT.US,D,20191210,000000,20.84,20.948,20.672,20.71,4088645,0
+FTNT.US,D,20191211,000000,20.758,20.874,20.64,20.828,3457825,0
+FTNT.US,D,20191212,000000,20.842,21.004,20.65,20.88,3606015,0
+FTNT.US,D,20191213,000000,20.864,21.33,20.802,21.128,5868185,0
+FTNT.US,D,20191216,000000,21.3,21.554,21.266,21.448,5789355,0
+FTNT.US,D,20191217,000000,21.452,21.494,21.008,21.27,8442385,0
+FTNT.US,D,20191218,000000,21.28,21.708,21.23,21.6,7347340,0
+FTNT.US,D,20191219,000000,21.6,21.958,21.556,21.906,6581720,0
+FTNT.US,D,20191220,000000,22.056,22.056,21.372,21.384,11212125,0
+FTNT.US,D,20191223,000000,21.462,21.658,21.42,21.564,5817435,0
+FTNT.US,D,20191224,000000,21.578,21.661,21.532,21.556,1553065,0
+FTNT.US,D,20191226,000000,21.526,21.89,21.526,21.648,2064920,0
+FTNT.US,D,20191227,000000,21.726,21.7394,21.416,21.49,3641400,0
+FTNT.US,D,20191230,000000,21.49,21.578,21.044,21.39,2974295,0
+FTNT.US,D,20191231,000000,21.316,21.53,21.258,21.352,3648520,0
+FTNT.US,D,20200102,000000,21.52,22.058,21.475,21.936,5541175,0
+FTNT.US,D,20200103,000000,21.684,22.306,21.62,22.242,6643820,0
+FTNT.US,D,20200106,000000,22.122,22.472,21.905,22.4,7368905,0
+FTNT.US,D,20200107,000000,22.466,22.5018,22.214,22.378,3809385,0
+FTNT.US,D,20200108,000000,22.39,22.88,22.36,22.734,6953005,0
+FTNT.US,D,20200109,000000,23.002,23.1564,22.687,22.896,5476275,0
+FTNT.US,D,20200110,000000,22.97,23.06,22.772,22.864,3483160,0
+FTNT.US,D,20200113,000000,23.24,23.35,22.968,23.338,4216780,0
+FTNT.US,D,20200114,000000,23.504,23.534,23.264,23.344,3982350,0
+FTNT.US,D,20200115,000000,23.392,23.548,23.3218,23.41,4255490,0
+FTNT.US,D,20200116,000000,23.48,23.846,23.418,23.818,4331155,0
+FTNT.US,D,20200117,000000,23.862,23.9,23.392,23.498,5606035,0
+FTNT.US,D,20200121,000000,23.554,23.662,23.4,23.528,4292075,0
+FTNT.US,D,20200122,000000,24,24.088,23.54,23.564,4995990,0
+FTNT.US,D,20200123,000000,23.55,23.91,23.448,23.814,7328875,0
+FTNT.US,D,20200124,000000,23.902,24.056,23.472,23.598,5451250,0
+FTNT.US,D,20200127,000000,22.976,23.16,22.412,22.886,6219440,0
+FTNT.US,D,20200128,000000,23,23.544,22.9892,23.508,5360660,0
+FTNT.US,D,20200129,000000,23.6,23.768,23.418,23.454,4423370,0
+FTNT.US,D,20200130,000000,23.282,23.678,23.21,23.666,4013475,0
+FTNT.US,D,20200131,000000,23.702,23.744,22.914,23.072,14244295,0
+FTNT.US,D,20200203,000000,23.17,23.496,23.102,23.298,4333415,0
+FTNT.US,D,20200204,000000,23.912,24.07,23.444,24.016,5242165,0
+FTNT.US,D,20200205,000000,24.212,24.296,23.766,23.956,6418660,0
+FTNT.US,D,20200206,000000,23.988,24.364,23.756,24.266,9434955,0
+FTNT.US,D,20200207,000000,23.602,23.988,22.526,23.422,10635695,0
+FTNT.US,D,20200210,000000,23.296,23.796,23,23.746,6866875,0
+FTNT.US,D,20200211,000000,23.952,24.036,23.28,23.464,5488045,0
+FTNT.US,D,20200212,000000,23.5,23.704,23.156,23.48,4297005,0
+FTNT.US,D,20200213,000000,23.294,23.848,23.2,23.82,4130205,0
+FTNT.US,D,20200214,000000,23.868,23.9248,23.589,23.838,4871995,0
+FTNT.US,D,20200218,000000,23.81,24.254,23.75,23.89,14138430,0
+FTNT.US,D,20200219,000000,24,24.174,23.82,23.84,3518025,0
+FTNT.US,D,20200220,000000,23.85,23.987,23.216,23.6,5855170,0
+FTNT.US,D,20200221,000000,23.552,23.562,22.75,22.896,4483685,0
+FTNT.US,D,20200224,000000,21.71,22.122,21.18,21.74,8519195,0
+FTNT.US,D,20200225,000000,21.8,21.949,20.838,21.01,13951835,0
+FTNT.US,D,20200226,000000,21.108,21.648,21.108,21.252,8879170,0
+FTNT.US,D,20200227,000000,20.672,21.306,20.252,20.528,17769755,0
+FTNT.US,D,20200228,000000,19.7,20.814,19.618,20.412,17832995,0
+FTNT.US,D,20200302,000000,20.724,22.038,20.694,22.02,14453850,0
+FTNT.US,D,20200303,000000,22.012,22.0966,20.442,20.706,11404755,0
+FTNT.US,D,20200304,000000,21,21.433,20.758,21.41,7451435,0
+FTNT.US,D,20200305,000000,20.932,21.478,20.686,20.8,6514425,0
+FTNT.US,D,20200306,000000,20.1556,20.572,19.536,19.9,17089600,0
+FTNT.US,D,20200309,000000,18.654,19.5195,17.06,17.428,19401200,0
+FTNT.US,D,20200310,000000,18.092,18.672,17.522,18.144,17237010,0
+FTNT.US,D,20200311,000000,17.794,18.394,17.334,17.59,12738855,0
+FTNT.US,D,20200312,000000,16.44,17.058,15.162,15.162,14162485,0
+FTNT.US,D,20200313,000000,16.102,16.898,15.2082,16.528,14018995,0
+FTNT.US,D,20200316,000000,14.508,16.348,14.04,15.14,15997695,0
+FTNT.US,D,20200317,000000,15.418,15.982,15.012,15.604,18099525,0
+FTNT.US,D,20200318,000000,14.566,16.42,14.404,15.304,17280715,0
+FTNT.US,D,20200319,000000,15.166,18.246,15.166,17.232,23455250,0
+FTNT.US,D,20200320,000000,17.536,18.783,16.924,16.982,20209570,0
+FTNT.US,D,20200323,000000,17.112,18.1,17.002,17.18,17893945,0
+FTNT.US,D,20200324,000000,18.102,20.16,18.102,19.956,26132435,0
+FTNT.US,D,20200325,000000,19.896,20.514,19.3063,19.388,15103150,0
+FTNT.US,D,20200326,000000,19.394,20.296,19.394,19.888,13566155,0
+FTNT.US,D,20200327,000000,19.306,19.978,18.91,19.456,14443485,0
+FTNT.US,D,20200330,000000,19.866,20.37,19.6,20.19,10479385,0
+FTNT.US,D,20200331,000000,20.022,20.8,19.928,20.234,14822450,0
+FTNT.US,D,20200401,000000,19.388,20.482,19.202,20.094,15445385,0
+FTNT.US,D,20200402,000000,20.008,20.404,19.758,20.184,17292705,0
+FTNT.US,D,20200403,000000,20.162,20.47,19.922,20.288,9874375,0
+FTNT.US,D,20200406,000000,20.858,21.721,20.402,21.576,13537360,0
+FTNT.US,D,20200407,000000,22.182,22.398,21.08,21.338,19297225,0
+FTNT.US,D,20200408,000000,21.624,22.036,21.338,21.836,6060775,0
+FTNT.US,D,20200409,000000,21.958,21.958,20.13,20.386,12367565,0
+FTNT.US,D,20200413,000000,20.4,21.026,20.006,20.928,10786830,0
+FTNT.US,D,20200414,000000,21.48,21.97,21.01,21.87,8519480,0
+FTNT.US,D,20200415,000000,21.508,22.152,21.392,21.97,8699275,0
+FTNT.US,D,20200416,000000,22.254,22.3488,21.639,22.05,7298195,0
+FTNT.US,D,20200417,000000,22.302,22.612,21.806,22.592,7935085,0
+FTNT.US,D,20200420,000000,22.59,22.996,22.358,22.47,7647780,0
+FTNT.US,D,20200421,000000,22.058,22.092,19.9223,20.236,17925125,0
+FTNT.US,D,20200422,000000,20.76,21.042,20.5,20.862,6397775,0
+FTNT.US,D,20200423,000000,20.85,20.9414,19.952,20.118,11863045,0
+FTNT.US,D,20200424,000000,20.2,20.702,19.968,20.654,6477910,0
+FTNT.US,D,20200427,000000,20.96,21.226,20.65,21.128,5660090,0
+FTNT.US,D,20200428,000000,21.504,21.574,20.948,21.088,11565440,0
+FTNT.US,D,20200429,000000,21.4,21.845,21.024,21.704,5542340,0
+FTNT.US,D,20200430,000000,21.6,21.833,21.444,21.548,4839300,0
+FTNT.US,D,20200501,000000,21.128,21.382,20.7521,20.868,4027865,0
+FTNT.US,D,20200504,000000,20.846,21.32,20.806,21.139,4878820,0
+FTNT.US,D,20200505,000000,21.14,22.0256,21.14,21.712,5819900,0
+FTNT.US,D,20200506,000000,21.978,22.44,21.81,22.292,8792130,0
+FTNT.US,D,20200507,000000,24.186,27.37,24.086,27.024,26802000,0
+FTNT.US,D,20200508,000000,26.846,27.416,25.73,27.368,12845640,0
+FTNT.US,D,20200511,000000,27.088,28.472,26.958,28.092,13086385,0
+FTNT.US,D,20200512,000000,28.382,28.681,27.678,27.678,9551215,0
+FTNT.US,D,20200513,000000,27.862,27.972,26.782,27.432,7622185,0
+FTNT.US,D,20200514,000000,27.02,27.688,26.956,27.612,7275300,0
+FTNT.US,D,20200515,000000,27.358,28.806,27.203,28.686,7154960,0
+FTNT.US,D,20200518,000000,29.77,29.77,28.81,28.934,12556580,0
+FTNT.US,D,20200519,000000,28.8,29.5135,28.8,28.964,5377490,0
+FTNT.US,D,20200520,000000,29.524,29.938,28.698,29.124,10851765,0
+FTNT.US,D,20200521,000000,28.966,29.2,28.5,28.676,6170350,0
+FTNT.US,D,20200522,000000,28.674,28.902,28.246,28.528,8558345,0
+FTNT.US,D,20200526,000000,28.872,29.096,27.42,27.506,10104290,0
+FTNT.US,D,20200527,000000,27.45,27.672,25.662,26.23,16801810,0
+FTNT.US,D,20200528,000000,26.292,27.497,25.986,26.934,8907445,0
+FTNT.US,D,20200529,000000,27.156,27.898,27.058,27.84,8674625,0
+FTNT.US,D,20200601,000000,27.962,29.326,27.8413,28.95,10328160,0
+FTNT.US,D,20200602,000000,29.064,29.168,27.99,28.788,6933980,0
+FTNT.US,D,20200603,000000,29,29.138,28.332,28.578,5041860,0
+FTNT.US,D,20200604,000000,28.382,28.659,27.576,27.916,5440110,0
+FTNT.US,D,20200605,000000,27.592,28.328,27.098,28.096,7622080,0
+FTNT.US,D,20200608,000000,27.616,27.846,27.072,27.502,7444540,0
+FTNT.US,D,20200609,000000,27.5,27.54,27.008,27.184,6404770,0
+FTNT.US,D,20200610,000000,27.47,27.998,27.47,27.528,5694280,0
+FTNT.US,D,20200611,000000,27.278,27.594,26.268,26.346,6203050,0
+FTNT.US,D,20200612,000000,26.772,27.1547,25.65,26.068,5755675,0
+FTNT.US,D,20200615,000000,25.68,27.462,25.376,27.182,10213820,0
+FTNT.US,D,20200616,000000,27.862,28,27.072,27.346,6300550,0
+FTNT.US,D,20200617,000000,27.554,27.768,26.958,27.096,5972010,0
+FTNT.US,D,20200618,000000,27.044,27.396,26.908,27.128,5976680,0
+FTNT.US,D,20200619,000000,27.442,27.674,26.692,27.342,17583150,0
+FTNT.US,D,20200622,000000,27.532,28.848,27.318,28.574,12081935,0
+FTNT.US,D,20200623,000000,28.858,28.9,27.336,27.414,10051645,0
+FTNT.US,D,20200624,000000,27.544,28.1636,26.6008,26.866,9690180,0
+FTNT.US,D,20200625,000000,26.93,27.362,26.656,27.166,5632475,0
+FTNT.US,D,20200626,000000,27.2,27.298,26.622,26.91,6804350,0
+FTNT.US,D,20200629,000000,26.802,26.8797,25.662,26.694,7454165,0
+FTNT.US,D,20200630,000000,26.824,27.532,26.738,27.454,6108490,0
+FTNT.US,D,20200701,000000,27.454,27.972,27.242,27.844,6196070,0
+FTNT.US,D,20200702,000000,28.064,28.1885,27.5576,27.688,4897810,0
+FTNT.US,D,20200706,000000,27.934,28.531,27.731,27.94,6177965,0
+FTNT.US,D,20200707,000000,27.398,28.152,27.214,27.592,7366570,0
+FTNT.US,D,20200708,000000,27.838,29.352,27.7,29.27,12584955,0
+FTNT.US,D,20200709,000000,29.738,30.39,29.084,29.92,13473095,0
+FTNT.US,D,20200710,000000,30.194,30.194,29.082,29.16,6972505,0
+FTNT.US,D,20200713,000000,29.178,29.324,26.0882,26.224,16894715,0
+FTNT.US,D,20200714,000000,26.562,27.276,25.726,26.896,13998040,0
+FTNT.US,D,20200715,000000,26.28,26.31,24.848,25.864,14144320,0
+FTNT.US,D,20200716,000000,25.538,25.7,24.9642,25.47,8190550,0
+FTNT.US,D,20200717,000000,25.524,25.93,25.084,25.824,6878415,0
+FTNT.US,D,20200720,000000,25.862,27.026,25.774,26.958,6509475,0
+FTNT.US,D,20200721,000000,27.2,27.24,26.31,26.732,6379550,0
+FTNT.US,D,20200722,000000,27.176,27.478,26.736,26.858,8564680,0
+FTNT.US,D,20200723,000000,26.878,27.678,26.75,27.032,7571525,0
+FTNT.US,D,20200724,000000,26.616,26.866,26.07,26.608,4575085,0
+FTNT.US,D,20200727,000000,26.918,27.396,26.73,27.33,3482475,0
+FTNT.US,D,20200728,000000,27.224,27.384,26.654,26.684,4694060,0
+FTNT.US,D,20200729,000000,26.972,27.572,26.836,27.368,3543570,0
+FTNT.US,D,20200730,000000,27.012,27.646,26.666,27.35,4561375,0
+FTNT.US,D,20200731,000000,27.68,27.704,27.082,27.66,4282390,0
+FTNT.US,D,20200803,000000,28,28.277,27.304,27.644,7660750,0
+FTNT.US,D,20200804,000000,27.464,27.772,27.24,27.766,5139505,0
+FTNT.US,D,20200805,000000,28.024,28.16,27.53,28.024,6711205,0
+FTNT.US,D,20200806,000000,28,28.158,27.448,27.902,8254740,0
+FTNT.US,D,20200807,000000,26.186,26.337,25.116,26.2,20982760,0
+FTNT.US,D,20200810,000000,26.234,26.564,25.142,25.376,8155665,0
+FTNT.US,D,20200811,000000,25.2,25.634,24.6113,25.318,10844545,0
+FTNT.US,D,20200812,000000,25.462,25.65,25.156,25.34,5773645,0
+FTNT.US,D,20200813,000000,25.286,25.724,25.26,25.488,5002470,0
+FTNT.US,D,20200814,000000,25.5,25.68,25.14,25.52,4271700,0
+FTNT.US,D,20200817,000000,25.7,26.0918,25.7,25.832,4416985,0
+FTNT.US,D,20200818,000000,26.02,26.274,25.642,25.984,4343695,0
+FTNT.US,D,20200819,000000,25.85,26.152,25.5202,25.902,6680295,0
+FTNT.US,D,20200820,000000,26.086,26.788,25.75,26.718,4611290,0
+FTNT.US,D,20200821,000000,26.766,26.862,26.184,26.342,4004205,0
+FTNT.US,D,20200824,000000,26.664,26.906,25.832,26.612,5535110,0
+FTNT.US,D,20200825,000000,26.388,26.681,26.227,26.656,4493685,0
+FTNT.US,D,20200826,000000,26.8,27.734,26.763,27.444,6663825,0
+FTNT.US,D,20200827,000000,27.342,27.3425,26.082,26.414,8440990,0
+FTNT.US,D,20200828,000000,26.636,26.848,26.012,26.148,6361060,0
+FTNT.US,D,20200831,000000,26.2,26.46,25.833,26.401,9814805,0
+FTNT.US,D,20200901,000000,26.548,26.88,25.97,26.104,6118305,0
+FTNT.US,D,20200902,000000,26.354,26.66,25.998,26.52,6369010,0
+FTNT.US,D,20200903,000000,26.044,26.096,23.808,24.14,12294795,0
+FTNT.US,D,20200904,000000,23.998,24.336,22.536,23.528,11186955,0
+FTNT.US,D,20200908,000000,22.8,23.628,22.778,23.084,7903305,0
+FTNT.US,D,20200909,000000,23.644,23.644,22.954,23.422,4935860,0
+FTNT.US,D,20200910,000000,23.552,24.118,23.26,23.352,6827710,0
+FTNT.US,D,20200911,000000,23.61,23.8149,22.704,23.034,4985515,0
+FTNT.US,D,20200914,000000,23.244,23.7245,23.2263,23.602,4081035,0
+FTNT.US,D,20200915,000000,24.0633,24.0633,23.384,23.64,3727860,0
+FTNT.US,D,20200916,000000,23.884,24.162,23.352,23.386,5443490,0
+FTNT.US,D,20200917,000000,22.764,23.172,22.522,23.07,7408405,0
+FTNT.US,D,20200918,000000,23.234,23.544,22.862,23.456,7591240,0
+FTNT.US,D,20200921,000000,23.246,23.662,23.016,23.567,6095410,0
+FTNT.US,D,20200922,000000,23.696,23.77,23,23.736,5910095,0
+FTNT.US,D,20200923,000000,23.892,23.96,22.94,23.054,5408165,0
+FTNT.US,D,20200924,000000,22.96,23.3623,22.7,23.1,5732000,0
+FTNT.US,D,20200925,000000,23.194,23.49,22.932,23.362,4492395,0
+FTNT.US,D,20200928,000000,23.654,23.7,23.282,23.462,4631250,0
+FTNT.US,D,20200929,000000,23.518,23.764,23.33,23.42,5185730,0
+FTNT.US,D,20200930,000000,23.414,23.73,23.234,23.562,6924265,0
+FTNT.US,D,20201001,000000,23.7286,24.186,23.656,24.05,6308045,0
+FTNT.US,D,20201002,000000,23.628,24.354,23.26,23.276,5882640,0
+FTNT.US,D,20201005,000000,23.7747,23.928,23.278,23.818,8841920,0
+FTNT.US,D,20201006,000000,23.946,24.262,23.584,23.66,5069310,0
+FTNT.US,D,20201007,000000,23.788,24.198,23.672,24.138,5077915,0
+FTNT.US,D,20201008,000000,24.338,24.586,24.165,24.328,3860665,0
+FTNT.US,D,20201009,000000,24.724,25.396,24.67,25.236,6475085,0
+FTNT.US,D,20201012,000000,25.54,26.114,25.4092,25.776,6929800,0
+FTNT.US,D,20201013,000000,25.794,26.324,25.6442,26.122,6506735,0
+FTNT.US,D,20201014,000000,26.264,26.562,25.816,26.028,6425860,0
+FTNT.US,D,20201015,000000,25.668,26.506,25.54,26.35,6687995,0
+FTNT.US,D,20201016,000000,26.436,26.576,26.278,26.308,5020085,0
+FTNT.US,D,20201019,000000,26.166,26.701,25.716,25.764,3249220,0
+FTNT.US,D,20201020,000000,26.598,26.988,26.4,26.504,7949010,0
+FTNT.US,D,20201021,000000,26.462,26.52,25.889,25.996,6566680,0
+FTNT.US,D,20201022,000000,26.066,26.129,25.354,25.632,3509805,0
+FTNT.US,D,20201023,000000,25.602,26.082,25.524,26.076,4755755,0
+FTNT.US,D,20201026,000000,25.832,26.143,24.436,24.636,7145370,0
+FTNT.US,D,20201027,000000,24.956,25.12,24.697,24.846,6607110,0
+FTNT.US,D,20201028,000000,24.608,24.632,23.766,23.79,7046375,0
+FTNT.US,D,20201029,000000,23.954,24.188,23.6,23.6,7171320,0
+FTNT.US,D,20201030,000000,23.616,23.616,21.35,22.074,21502650,0
+FTNT.US,D,20201102,000000,22.196,22.288,21.9762,22.118,7638335,0
+FTNT.US,D,20201103,000000,22.088,22.772,21.854,22.482,6807610,0
+FTNT.US,D,20201104,000000,22.94,23.574,22.698,23.248,6221180,0
+FTNT.US,D,20201105,000000,23.6,23.978,23.56,23.902,5230100,0
+FTNT.US,D,20201106,000000,23.9063,23.9063,23.376,23.442,5631160,0
+FTNT.US,D,20201109,000000,23.572,24.592,23.3183,23.422,8039265,0
+FTNT.US,D,20201110,000000,23.19,23.272,21.986,22.26,8156475,0
+FTNT.US,D,20201111,000000,22.676,23.06,22.474,22.918,4570125,0
+FTNT.US,D,20201112,000000,23.098,23.334,22.47,22.72,4704205,0
+FTNT.US,D,20201113,000000,23.008,23.23,22.79,23.184,4454695,0
+FTNT.US,D,20201116,000000,23.16,23.464,23.064,23.344,4475745,0
+FTNT.US,D,20201117,000000,23.48,23.932,23.372,23.684,4634970,0
+FTNT.US,D,20201118,000000,24.024,24.104,23.312,23.336,5245595,0
+FTNT.US,D,20201119,000000,23.246,23.572,23.034,23.406,4193125,0
+FTNT.US,D,20201120,000000,23.294,23.912,23.214,23.624,5416295,0
+FTNT.US,D,20201123,000000,23.7,23.8,23.18,23.416,4932870,0
+FTNT.US,D,20201124,000000,23.562,23.78,23.142,23.718,7228960,0
+FTNT.US,D,20201125,000000,23.872,24.288,23.8,23.972,4804885,0
+FTNT.US,D,20201127,000000,24.214,24.822,24.148,24.758,3674845,0
+FTNT.US,D,20201130,000000,24.73,24.82,24.028,24.646,8603140,0
+FTNT.US,D,20201201,000000,24.862,24.862,24.074,24.528,4693820,0
+FTNT.US,D,20201202,000000,24.43,24.648,24.136,24.576,3399875,0
+FTNT.US,D,20201203,000000,24.728,25.502,24.6,25.218,6235705,0
+FTNT.US,D,20201204,000000,25.37,25.7126,25.188,25.56,3082585,0
+FTNT.US,D,20201207,000000,25.722,25.876,25.52,25.616,3370705,0
+FTNT.US,D,20201208,000000,25.3656,26.37,25.3656,26.332,5277470,0
+FTNT.US,D,20201209,000000,26.006,26.164,24.896,25.068,6565295,0
+FTNT.US,D,20201210,000000,24.976,25.602,24.832,25.512,5132330,0
+FTNT.US,D,20201211,000000,25.46,25.706,25.224,25.672,5363635,0
+FTNT.US,D,20201214,000000,25.6363,26.442,25.566,26.138,5782495,0
+FTNT.US,D,20201215,000000,26.378,26.398,25.884,26.364,5199280,0
+FTNT.US,D,20201216,000000,26.402,26.978,26.25,26.666,4482755,0
+FTNT.US,D,20201217,000000,26.858,27.296,26.792,27.284,5363580,0
+FTNT.US,D,20201218,000000,27.314,29.29,27.284,29.17,15226580,0
+FTNT.US,D,20201221,000000,28.6775,29.472,28.236,29.192,6782070,0
+FTNT.US,D,20201222,000000,29.15,30.666,29.082,30.43,7537175,0
+FTNT.US,D,20201223,000000,30.512,30.63,29.994,30.048,5029245,0
+FTNT.US,D,20201224,000000,29.994,30.3,29.708,29.958,2127845,0
+FTNT.US,D,20201228,000000,30.132,30.298,29.682,29.858,3542460,0
+FTNT.US,D,20201229,000000,30,30.168,29.2985,29.506,3431540,0
+FTNT.US,D,20201230,000000,29.744,29.95,29.532,29.604,3064510,0
+FTNT.US,D,20201231,000000,29.728,29.8,29.45,29.706,2425560,0
+FTNT.US,D,20210104,000000,29.914,29.931,28.572,29.112,5390960,0
+FTNT.US,D,20210105,000000,28.312,28.536,27.966,28.348,6130895,0
+FTNT.US,D,20210106,000000,27.465,28.122,27.462,27.622,6531275,0
+FTNT.US,D,20210107,000000,27.826,28.724,27.822,28.65,6856020,0
+FTNT.US,D,20210108,000000,28.902,29.698,28.818,29.628,6302270,0
+FTNT.US,D,20210111,000000,29.384,30.108,28.871,29.634,6874325,0
+FTNT.US,D,20210112,000000,30.1327,31.062,29.868,30.582,8461675,0
+FTNT.US,D,20210113,000000,30.73,30.738,29.408,29.58,6425555,0
+FTNT.US,D,20210114,000000,29.824,30.194,29.215,29.506,4193425,0
+FTNT.US,D,20210115,000000,29.5,29.828,29.166,29.306,4313970,0
+FTNT.US,D,20210119,000000,29.492,29.86,29.292,29.642,4119470,0
+FTNT.US,D,20210120,000000,30,30.426,29.828,30.058,3345835,0
+FTNT.US,D,20210121,000000,30.272,30.322,29.814,29.952,2597285,0
+FTNT.US,D,20210122,000000,30.598,30.598,30.112,30.246,4033210,0
+FTNT.US,D,20210125,000000,30.506,30.902,29.736,30.364,3263315,0
+FTNT.US,D,20210126,000000,30.438,30.73,29.904,29.93,3397110,0
+FTNT.US,D,20210127,000000,29.6,29.894,28.726,29.164,5509560,0
+FTNT.US,D,20210128,000000,29.402,29.968,29.29,29.706,2935850,0
+FTNT.US,D,20210129,000000,29.426,29.696,28.842,28.95,6456505,0
+FTNT.US,D,20210201,000000,29.2762,29.742,29.106,29.678,3456995,0
+FTNT.US,D,20210202,000000,29.892,30.808,29.872,30.762,4580145,0
+FTNT.US,D,20210203,000000,30.822,30.91,29.88,30.184,5534820,0
+FTNT.US,D,20210204,000000,30.274,31.414,30.266,31.398,9949345,0
+FTNT.US,D,20210205,000000,31.484,31.6659,30.4,31.096,9607980,0
+FTNT.US,D,20210208,000000,31.442,32.186,31.3,31.886,6623955,0
+FTNT.US,D,20210209,000000,31.908,32.1,31.526,31.992,5433185,0
+FTNT.US,D,20210210,000000,32,32.696,32,32.264,5682080,0
+FTNT.US,D,20210211,000000,32.512,32.634,31.974,32.602,3861650,0
+FTNT.US,D,20210212,000000,32.402,32.974,32.2595,32.946,3905330,0
+FTNT.US,D,20210216,000000,33.082,33.2,32.692,32.978,4912090,0
+FTNT.US,D,20210217,000000,32.836,33.298,32.308,33.246,5200260,0
+FTNT.US,D,20210218,000000,32.822,33.63,32.654,33.538,5300855,0
+FTNT.US,D,20210219,000000,33.926,34.482,33.693,34.386,6757970,0
+FTNT.US,D,20210222,000000,33.736,34.122,33.548,34.07,8878390,0
+FTNT.US,D,20210223,000000,33.03,33.854,32.626,33.754,11826410,0
+FTNT.US,D,20210224,000000,33.694,34.038,33.237,33.97,6324950,0
+FTNT.US,D,20210225,000000,33.764,34.116,33.173,33.6,11301970,0
+FTNT.US,D,20210226,000000,33.638,34.116,33.042,33.77,8002985,0
+FTNT.US,D,20210301,000000,34.302,34.742,34.038,34.652,4592920,0
+FTNT.US,D,20210302,000000,34.8088,34.958,34.2,34.67,7032685,0
+FTNT.US,D,20210303,000000,34.704,34.718,33.654,33.976,10944320,0
+FTNT.US,D,20210304,000000,33.566,33.7453,32.328,32.786,16045790,0
+FTNT.US,D,20210305,000000,33.14,33.644,32.226,33.514,7239690,0
+FTNT.US,D,20210308,000000,33.594,34.16,33.216,33.242,5963040,0
+FTNT.US,D,20210309,000000,34.142,35.244,34.046,35.154,7247415,0
+FTNT.US,D,20210310,000000,35.908,36.25,35.278,36.092,10147725,0
+FTNT.US,D,20210311,000000,36.72,37.522,36.442,37.506,8290205,0
+FTNT.US,D,20210312,000000,36.866,37.784,36.664,37.67,5900095,0
+FTNT.US,D,20210315,000000,37.776,38.45,37.582,38.406,5467860,0
+FTNT.US,D,20210316,000000,38.62,38.768,37.418,37.904,9699565,0
+FTNT.US,D,20210317,000000,37.284,37.939,36.237,36.532,8151910,0
+FTNT.US,D,20210318,000000,36.04,36.04,34.61,34.612,8142440,0
+FTNT.US,D,20210319,000000,34.632,35.262,34.194,34.898,9313885,0
+FTNT.US,D,20210322,000000,35.368,35.916,34.95,35.824,6916050,0
+FTNT.US,D,20210323,000000,35.656,35.828,34.868,35.214,5284405,0
+FTNT.US,D,20210324,000000,35.21,35.494,34.096,34.26,4384275,0
+FTNT.US,D,20210325,000000,33.808,34.36,33.4165,34.246,5007585,0
+FTNT.US,D,20210326,000000,34.306,36.624,34.076,36.554,9232645,0
+FTNT.US,D,20210329,000000,36.322,37.411,36.238,36.734,8118135,0
+FTNT.US,D,20210330,000000,36.35,36.772,35.9,36.266,5472520,0
+FTNT.US,D,20210331,000000,36.68,37.327,36.474,36.884,5022835,0
+FTNT.US,D,20210401,000000,37.354,38.044,37.0936,37.278,4659405,0
+FTNT.US,D,20210405,000000,37.254,38.36,37.238,38.254,4967525,0
+FTNT.US,D,20210406,000000,37.902,39.102,37.502,38.936,6241660,0
+FTNT.US,D,20210407,000000,38.746,38.996,38.446,38.566,5352490,0
+FTNT.US,D,20210408,000000,38.97,39.578,38.776,39.316,3825645,0
+FTNT.US,D,20210409,000000,39.29,39.54,38.902,39.524,2917290,0
+FTNT.US,D,20210412,000000,39.41,39.666,39.084,39.418,4068320,0
+FTNT.US,D,20210413,000000,39.816,40.108,39.44,40.008,4163270,0
+FTNT.US,D,20210414,000000,39.928,40.764,39.746,39.864,4196395,0
+FTNT.US,D,20210415,000000,40.406,41.229,40.296,41.108,5681815,0
+FTNT.US,D,20210416,000000,41.44,41.878,40.984,41.202,6665565,0
+FTNT.US,D,20210419,000000,41.028,41.518,40.558,41.228,3887925,0
+FTNT.US,D,20210420,000000,41.3,41.342,40.232,40.56,2949135,0
+FTNT.US,D,20210421,000000,40.552,40.822,40.152,40.384,3696190,0
+FTNT.US,D,20210422,000000,39.888,40.726,39.814,40.232,5648010,0
+FTNT.US,D,20210423,000000,40.5,40.67,39.938,40.352,3746330,0
+FTNT.US,D,20210426,000000,40.948,41.016,40.452,40.78,6688340,0
+FTNT.US,D,20210427,000000,40.566,40.775,39.96,40.25,5493900,0
+FTNT.US,D,20210428,000000,40.704,40.73,39.56,39.602,4651770,0
+FTNT.US,D,20210429,000000,39.876,39.896,38.556,39.094,5871655,0
+FTNT.US,D,20210430,000000,39.632,41.088,38.902,40.846,13722245,0
+FTNT.US,D,20210503,000000,41.062,41.164,39.856,40.636,6163485,0
+FTNT.US,D,20210504,000000,40.628,41.548,40.473,41.356,8022715,0
+FTNT.US,D,20210505,000000,41.528,42.35,41.4546,41.876,6135770,0
+FTNT.US,D,20210506,000000,41.726,41.82,40.646,41.302,5826265,0
+FTNT.US,D,20210507,000000,41.8,42.534,41.658,42.354,4040435,0
+FTNT.US,D,20210510,000000,42.2,42.256,40.848,40.858,4218365,0
+FTNT.US,D,20210511,000000,39.99,41.412,39.7822,41.302,4089175,0
+FTNT.US,D,20210512,000000,40.692,40.808,39.192,39.406,5706690,0
+FTNT.US,D,20210513,000000,40,40.252,39.6337,39.678,7267375,0
+FTNT.US,D,20210514,000000,39.94,41.278,39.802,41.172,6061270,0
+FTNT.US,D,20210517,000000,40.736,41.299,40.302,40.868,4222780,0
+FTNT.US,D,20210518,000000,40.848,41.596,40.784,40.85,4657850,0
+FTNT.US,D,20210519,000000,40.208,41.56,40.054,41.52,4393050,0
+FTNT.US,D,20210520,000000,41.658,42.638,41.658,42.464,4342390,0
+FTNT.US,D,20210521,000000,42.642,43.034,42.024,42.166,4089650,0
+FTNT.US,D,20210524,000000,42.306,42.962,42.306,42.614,4246910,0
+FTNT.US,D,20210525,000000,42.834,43.282,42.74,42.914,3583590,0
+FTNT.US,D,20210526,000000,43.1574,43.736,42.826,43.142,4490560,0
+FTNT.US,D,20210527,000000,43.134,43.655,42.622,43.268,7907945,0
+FTNT.US,D,20210528,000000,43.308,44.2,43.232,43.708,4150160,0
+FTNT.US,D,20210601,000000,44.024,44.076,42.726,42.998,3630780,0
+FTNT.US,D,20210602,000000,42.978,43.33,42.776,43.274,3329025,0
+FTNT.US,D,20210603,000000,43,43.47,42.334,43.076,2832110,0
+FTNT.US,D,20210604,000000,43.48,44.47,43.48,44.352,3142365,0
+FTNT.US,D,20210607,000000,44.432,44.7613,44.011,44.708,2838450,0
+FTNT.US,D,20210608,000000,44.76,45.556,44.746,45.472,4280215,0
+FTNT.US,D,20210609,000000,45.586,45.698,44.806,45.104,2932890,0
+FTNT.US,D,20210610,000000,45.068,45.904,44.88,45.79,3870610,0
+FTNT.US,D,20210611,000000,45.602,45.878,45.444,45.788,3273225,0
+FTNT.US,D,20210614,000000,45.818,46.3,45.602,46.292,3284330,0
+FTNT.US,D,20210615,000000,46.21,46.342,45.8,46.012,3165695,0
+FTNT.US,D,20210616,000000,46.056,46.516,45.422,46.054,3501870,0
+FTNT.US,D,20210617,000000,45.916,47.534,45.82,47.396,5871710,0
+FTNT.US,D,20210618,000000,47.4,47.796,46.69,46.732,9358535,0
+FTNT.US,D,20210621,000000,47.152,47.994,46.736,47.584,4077460,0
+FTNT.US,D,20210622,000000,47.6,48.412,47.596,48.38,4143350,0
+FTNT.US,D,20210623,000000,48.464,48.584,47.672,48.012,3905335,0
+FTNT.US,D,20210624,000000,48.49,48.788,47.986,47.998,3434445,0
+FTNT.US,D,20210625,000000,48.1,48.472,47.2875,48.406,5297130,0
+FTNT.US,D,20210628,000000,48.634,49.466,48.552,49.408,3795835,0
+FTNT.US,D,20210629,000000,48.71,48.994,47.93,48.648,4774270,0
+FTNT.US,D,20210630,000000,48.564,48.564,47.566,47.638,5466795,0
+FTNT.US,D,20210701,000000,47.571,48.532,47.272,48.468,5718165,0
+FTNT.US,D,20210702,000000,48.694,49.745,48.692,49.608,3667105,0
+FTNT.US,D,20210706,000000,50.1495,50.3695,49.136,50.23,5034505,0
+FTNT.US,D,20210707,000000,50.55,50.758,49.3482,50.666,5402730,0
+FTNT.US,D,20210708,000000,49.964,50.8954,49.1232,50.586,4513100,0
+FTNT.US,D,20210709,000000,50.922,51.486,50.506,51.362,4791565,0
+FTNT.US,D,20210712,000000,51.616,51.894,50.953,51.158,4102825,0
+FTNT.US,D,20210713,000000,51.18,51.69,50.799,51.408,2545995,0
+FTNT.US,D,20210714,000000,51.58,51.733,50.726,51.168,3674710,0
+FTNT.US,D,20210715,000000,51.5531,52.38,50.8624,51.26,6286245,0
+FTNT.US,D,20210716,000000,51.72,52.5545,51.642,51.688,4327020,0
+FTNT.US,D,20210719,000000,51.02,51.67,50.474,51.326,4540275,0
+FTNT.US,D,20210720,000000,51.898,53.03,51.6,52.768,3952260,0
+FTNT.US,D,20210721,000000,52.842,53.204,52.41,52.93,4078265,0
+FTNT.US,D,20210722,000000,53.254,54.2873,53.137,54.15,4042845,0
+FTNT.US,D,20210723,000000,54.188,55.218,53.724,55.142,4112605,0
+FTNT.US,D,20210726,000000,55.32,55.3995,54.428,54.468,3357330,0
+FTNT.US,D,20210727,000000,54.48,54.684,53.336,54.228,3686860,0
+FTNT.US,D,20210728,000000,54.4,54.764,53.816,54.338,4005570,0
+FTNT.US,D,20210729,000000,54.456,55.3406,54.434,54.842,4834925,0
+FTNT.US,D,20210730,000000,54.198,54.756,50,54.448,9331455,0
+FTNT.US,D,20210802,000000,54.854,57.7072,54.028,56.924,10211940,0
+FTNT.US,D,20210803,000000,57.094,59.6,57,59.552,7556695,0
+FTNT.US,D,20210804,000000,59.4706,61.12,58.69,60.804,6016515,0
+FTNT.US,D,20210805,000000,61,61.302,59.654,60.004,6620905,0
+FTNT.US,D,20210806,000000,59.71,60.754,59.2,60.736,3981475,0
+FTNT.US,D,20210809,000000,61.03,61.1,59.838,60.222,3625210,0
+FTNT.US,D,20210810,000000,60.306,60.871,59.623,60.08,3611200,0
+FTNT.US,D,20210811,000000,60.286,60.596,58.7415,59.734,4897795,0
+FTNT.US,D,20210812,000000,59.868,61.958,59.656,61.132,5782950,0
+FTNT.US,D,20210813,000000,60.7,61.906,60.442,61.866,2991650,0
+FTNT.US,D,20210816,000000,61.8,61.8,59.734,60.488,3790220,0
+FTNT.US,D,20210817,000000,60.028,60.454,59.0379,59.726,4477520,0
+FTNT.US,D,20210818,000000,59.638,59.78,58.516,58.544,4401790,0
+FTNT.US,D,20210819,000000,57.5571,59.716,57.252,59.156,4093880,0
+FTNT.US,D,20210820,000000,59.54,59.917,59.066,59.588,3658720,0
+FTNT.US,D,20210823,000000,60.378,61.69,60.334,61.504,4705080,0
+FTNT.US,D,20210824,000000,61.6,61.602,59.824,59.968,5207465,0
+FTNT.US,D,20210825,000000,60.1,61.568,60.036,61.206,4008815,0
+FTNT.US,D,20210826,000000,61.06,62.314,61.054,62.026,3659135,0
+FTNT.US,D,20210827,000000,62.096,63.488,61.7731,63.212,4457520,0
+FTNT.US,D,20210830,000000,63.824,64.38,63.6,63.878,3393235,0
+FTNT.US,D,20210831,000000,64,64.116,62.644,63.028,5856735,0
+FTNT.US,D,20210901,000000,63.508,63.588,60.8856,61.694,8388025,0
+FTNT.US,D,20210902,000000,62.264,63.36,62.092,62.78,4074545,0
+FTNT.US,D,20210903,000000,62.766,64.286,62.766,64.038,3536400,0
+FTNT.US,D,20210907,000000,64.2,64.4,62.48,62.816,4064680,0
+FTNT.US,D,20210908,000000,62.61,63.1472,61.61,61.84,5400960,0
+FTNT.US,D,20210909,000000,61.84,62.647,61.82,62.148,4065620,0
+FTNT.US,D,20210910,000000,62.646,62.964,61.7164,62.098,3319520,0
+FTNT.US,D,20210913,000000,62.112,62.288,58.8537,59.384,8886900,0
+FTNT.US,D,20210914,000000,59.6,61.136,59.264,60.116,6212855,0
+FTNT.US,D,20210915,000000,60.446,60.798,59.837,60.306,5027395,0
+FTNT.US,D,20210916,000000,60.178,60.876,59.714,60.812,3354505,0
+FTNT.US,D,20210917,000000,60.506,60.882,59.362,59.898,7779700,0
+FTNT.US,D,20210920,000000,58.402,59.55,56.828,59.414,5185850,0
+FTNT.US,D,20210921,000000,60.4,60.658,59.023,59.92,3566415,0
+FTNT.US,D,20210922,000000,60.2,60.637,59.4709,60.324,3516045,0
+FTNT.US,D,20210923,000000,60.892,62.29,60.474,62.108,4887405,0
+FTNT.US,D,20210924,000000,61.64,62.565,61.4239,62.38,3283245,0
+FTNT.US,D,20210927,000000,61.692,61.976,59.838,60.114,4127755,0
+FTNT.US,D,20210928,000000,59.574,60.19,57.414,57.576,7433405,0
+FTNT.US,D,20210929,000000,58.25,58.806,57.616,57.766,5604580,0
+FTNT.US,D,20210930,000000,57.678,59.024,57.678,58.408,4333310,0
+FTNT.US,D,20211001,000000,58.234,59.9,57.81,59.6,4479345,0
+FTNT.US,D,20211004,000000,58.508,58.866,56.954,57.774,5075375,0
+FTNT.US,D,20211005,000000,58.724,60.2,58.324,59.704,5240940,0
+FTNT.US,D,20211006,000000,58.884,60.942,58.5782,60.36,4171260,0
+FTNT.US,D,20211007,000000,60.926,62.648,60.803,61.924,3705095,0
+FTNT.US,D,20211008,000000,62.036,62.4474,61.07,61.434,2363070,0
+FTNT.US,D,20211011,000000,61.032,61.822,60.5706,61.36,2524135,0
+FTNT.US,D,20211012,000000,62.172,62.172,61.1461,61.316,2510300,0
+FTNT.US,D,20211013,000000,61.778,62.8,61.602,62.02,3798425,0
+FTNT.US,D,20211014,000000,62.978,63.776,62.22,62.762,4454475,0
+FTNT.US,D,20211015,000000,62.992,63.315,62.346,63.058,3697580,0
+FTNT.US,D,20211018,000000,63.092,65.378,63.092,65.348,4646580,0
+FTNT.US,D,20211019,000000,65.77,66.618,65.3,66.424,4548085,0
+FTNT.US,D,20211020,000000,66.842,67.322,65.724,66.69,3534720,0
+FTNT.US,D,20211021,000000,66.768,66.892,65.539,66.868,3109355,0
+FTNT.US,D,20211022,000000,66.972,67.7638,66.26,67.058,2282485,0
+FTNT.US,D,20211025,000000,67.52,69.05,66.204,66.382,4970995,0
+FTNT.US,D,20211026,000000,66.792,66.82,64,64.526,7187930,0
+FTNT.US,D,20211027,000000,64.84,65.7048,64.044,64.122,3491515,0
+FTNT.US,D,20211028,000000,64.136,65.528,64.136,65.476,2842835,0
+FTNT.US,D,20211029,000000,65.052,67.588,65.0098,67.268,4276625,0
+FTNT.US,D,20211101,000000,67.268,67.598,63.812,64.822,5875375,0
+FTNT.US,D,20211102,000000,64.996,66.396,64.9418,65.686,3826760,0
+FTNT.US,D,20211103,000000,66.012,66.472,64.444,65.984,3431700,0
+FTNT.US,D,20211104,000000,65.732,67.706,65.718,67.68,5747690,0
+FTNT.US,D,20211105,000000,69.846,69.846,65.502,68.238,8395400,0
+FTNT.US,D,20211108,000000,69,71.07,68.272,70.238,6588915,0
+FTNT.US,D,20211109,000000,70.394,70.828,68.662,69.812,5010080,0
+FTNT.US,D,20211110,000000,69.134,69.2,65.88,66.632,5811680,0
+FTNT.US,D,20211111,000000,67.777,67.982,66.908,67.376,3304495,0
+FTNT.US,D,20211112,000000,67.868,68.748,67.85,68.434,2909875,0
+FTNT.US,D,20211115,000000,68.9505,68.9505,66.358,67.026,3756875,0
+FTNT.US,D,20211116,000000,66.422,68.496,66.422,68.202,3390850,0
+FTNT.US,D,20211117,000000,68.246,68.828,66.957,68.27,3756890,0
+FTNT.US,D,20211118,000000,68.2,69.28,67.614,68.702,3465310,0
+FTNT.US,D,20211119,000000,69.372,70.128,68.384,68.502,3608645,0
+FTNT.US,D,20211122,000000,68.74,68.908,65.0617,66.16,5160035,0
+FTNT.US,D,20211123,000000,65.314,66.63,63.653,65.496,5327770,0
+FTNT.US,D,20211124,000000,65.37,66.676,63.994,66.648,2946270,0
+FTNT.US,D,20211126,000000,66.09,68.208,65.042,65.478,3235750,0
+FTNT.US,D,20211129,000000,66.6,69.1,66.366,68.66,5236090,0
+FTNT.US,D,20211130,000000,68.928,69.554,66.066,66.422,8660595,0
+FTNT.US,D,20211201,000000,67.52,67.61,60.902,61.052,11509835,0
+FTNT.US,D,20211202,000000,61.052,62.932,60.22,62.622,8490855,0
+FTNT.US,D,20211203,000000,62.176,62.6494,59.334,60.564,10448940,0
+FTNT.US,D,20211206,000000,59.558,60.104,57.848,58.408,11292955,0
+FTNT.US,D,20211207,000000,60.638,63.54,60.598,63.448,6454415,0
+FTNT.US,D,20211208,000000,63.446,64.775,62.286,64.488,5147325,0
+FTNT.US,D,20211209,000000,64.576,64.892,62.968,63.284,4041505,0
+FTNT.US,D,20211210,000000,64.02,66.855,64.02,66.526,6901800,0
+FTNT.US,D,20211213,000000,66.912,67.8753,65.75,66.32,7120165,0
+FTNT.US,D,20211214,000000,64.576,64.63,61.216,63.16,8492130,0
+FTNT.US,D,20211215,000000,63.2,67.522,63.1833,67.356,8266240,0
+FTNT.US,D,20211216,000000,67.096,67.54,63.996,64.584,7287760,0
+FTNT.US,D,20211217,000000,63.274,67.438,63.024,66.766,48734620,0
+FTNT.US,D,20211220,000000,64.73,66.872,64.146,66.106,7361295,0
+FTNT.US,D,20211221,000000,66.956,67.955,64.64,67.85,5662320,0
+FTNT.US,D,20211222,000000,68,69.758,67,69.632,4233280,0
+FTNT.US,D,20211223,000000,69.6,70.968,69.215,69.804,3536520,0
+FTNT.US,D,20211227,000000,70.778,73.558,70.752,73.534,5095140,0
+FTNT.US,D,20211228,000000,74,74,72.304,73.2,3828455,0
+FTNT.US,D,20211229,000000,73.25,74.354,72.542,73.348,2975615,0
+FTNT.US,D,20211230,000000,73.446,74.0577,71.76,71.956,3755220,0
+FTNT.US,D,20211231,000000,71.952,72.711,71.786,71.88,2640575,0
+FTNT.US,D,20220103,000000,72.4248,72.4248,66.488,66.624,9526205,0
+FTNT.US,D,20220104,000000,66.0998,66.684,62.534,64.428,9829240,0
+FTNT.US,D,20220105,000000,63.176,63.94,60.582,60.698,12032865,0
+FTNT.US,D,20220106,000000,58.898,63.934,58.738,62.8,12004195,0
+FTNT.US,D,20220107,000000,61.888,63.966,61.8157,62.932,8805110,0
+FTNT.US,D,20220110,000000,60.8445,64.982,60.484,64.942,11657555,0
+FTNT.US,D,20220111,000000,63.546,64.8,62.8,64.712,7455880,0
+FTNT.US,D,20220112,000000,65.108,66.0505,63.6426,64.158,7013945,0
+FTNT.US,D,20220113,000000,64.108,64.56,61.452,61.576,6471440,0
+FTNT.US,D,20220114,000000,61.05,62.776,60.632,62.508,6411915,0
+FTNT.US,D,20220118,000000,60.816,63.528,60.61,61.694,7610355,0
+FTNT.US,D,20220119,000000,62.47,64.632,61.348,61.432,5922590,0
+FTNT.US,D,20220120,000000,61.996,63.588,60.93,60.998,5267825,0
+FTNT.US,D,20220121,000000,60.372,60.881,57.65,57.73,9746415,0
+FTNT.US,D,20220124,000000,56.532,58.15,52.568,58.074,16825995,0
+FTNT.US,D,20220125,000000,56.756,56.886,54.226,54.59,8703070,0
+FTNT.US,D,20220126,000000,56.36,57.302,53.662,54.23,8628815,0
+FTNT.US,D,20220127,000000,55.13,56.334,53.732,53.944,6169835,0
+FTNT.US,D,20220128,000000,54.75,56.512,53.0405,56.432,7346355,0
+FTNT.US,D,20220131,000000,56.432,59.619,55.911,59.448,9103650,0
+FTNT.US,D,20220201,000000,59.568,60.626,58.358,60.436,6466900,0
+FTNT.US,D,20220202,000000,61.224,62.2,60.604,61.976,8535670,0
+FTNT.US,D,20220203,000000,59.896,62.106,59.074,59.4,8857305,0
+FTNT.US,D,20220204,000000,60.814,63.466,57.836,62.866,12722395,0
+FTNT.US,D,20220207,000000,62.2833,63.38,61.154,61.444,5924960,0
+FTNT.US,D,20220208,000000,61.186,63.194,60.89,62.972,4988775,0
+FTNT.US,D,20220209,000000,64,66.052,63.71,65.968,6909015,0
+FTNT.US,D,20220210,000000,64.25,66.472,64.104,65.072,5764770,0
+FTNT.US,D,20220211,000000,65.258,65.956,61.638,62.054,5881175,0
+FTNT.US,D,20220214,000000,62.224,63.356,61.29,62.07,5370405,0
+FTNT.US,D,20220215,000000,63.372,64.672,62.981,64.484,3830305,0
+FTNT.US,D,20220216,000000,63.492,64.3045,62.068,64.072,4955500,0
+FTNT.US,D,20220217,000000,63.526,63.526,61.846,62.108,3957150,0
+FTNT.US,D,20220218,000000,62.214,62.862,60.788,60.97,4612895,0
+FTNT.US,D,20220222,000000,60.406,61.34,58.59,59.48,6688820,0
+FTNT.US,D,20220223,000000,60.09,60.74,56.684,56.902,6862040,0
+FTNT.US,D,20220224,000000,55.576,63.694,55.1884,63.29,12905715,0
+FTNT.US,D,20220225,000000,63.392,65.112,62,64.994,6182400,0
+FTNT.US,D,20220228,000000,64.51,69.09,64.304,68.904,12006690,0
+FTNT.US,D,20220301,000000,69.21,70.303,66.844,67.566,8147850,0
+FTNT.US,D,20220302,000000,67.93,69.374,66.474,68.962,5867980,0
+FTNT.US,D,20220303,000000,69.226,69.658,66.308,67.27,5678200,0
+FTNT.US,D,20220304,000000,67.256,67.81,65.292,67.092,6077700,0
+FTNT.US,D,20220307,000000,66.744,67.592,58.168,58.274,12903075,0
+FTNT.US,D,20220308,000000,56.914,57.3,54.5,55.366,10565850,0
+FTNT.US,D,20220309,000000,57.022,57.86,54.806,57.486,10994280,0
+FTNT.US,D,20220310,000000,56.86,57.946,55.512,57.352,7338330,0
+FTNT.US,D,20220311,000000,58.412,58.412,55.704,55.826,6845260,0
+FTNT.US,D,20220314,000000,55.266,56.422,53.055,55.088,9982945,0
+FTNT.US,D,20220315,000000,55.69,56.796,54.752,56.664,6130670,0
+FTNT.US,D,20220316,000000,56.77,59.565,56.34,59.508,9152330,0
+FTNT.US,D,20220317,000000,58.742,60.708,57.84,60.696,8120135,0
+FTNT.US,D,20220318,000000,60.598,64.232,60.06,63.994,13095775,0
+FTNT.US,D,20220321,000000,63.068,63.772,61.162,62.906,7951560,0
+FTNT.US,D,20220322,000000,62.644,65.356,62.399,65.138,6457570,0
+FTNT.US,D,20220323,000000,64.75,65.91,63.634,64.286,3931545,0
+FTNT.US,D,20220324,000000,64.504,67.27,63.666,67.142,4998325,0
+FTNT.US,D,20220325,000000,66.6,67.23,64.406,66.546,4292860,0
+FTNT.US,D,20220328,000000,66.6,68.246,65.922,67.706,3873110,0
+FTNT.US,D,20220329,000000,68.912,69.718,67.272,69.496,6421115,0
+FTNT.US,D,20220330,000000,69,70.16,68.002,68.386,3578185,0
+FTNT.US,D,20220331,000000,68.252,70.596,68.252,68.348,6092880,0
+FTNT.US,D,20220401,000000,68.202,69.02,67.204,67.802,3622410,0
+FTNT.US,D,20220404,000000,68.496,69.526,68.069,69.338,3358220,0
+FTNT.US,D,20220405,000000,69.248,69.396,67.729,68.378,4342065,0
+FTNT.US,D,20220406,000000,67.062,67.558,65.704,66.414,4918560,0
+FTNT.US,D,20220407,000000,66.254,68.903,66.254,67.624,5228555,0
+FTNT.US,D,20220408,000000,67.024,68.3412,66.78,67.166,3617435,0
+FTNT.US,D,20220411,000000,66.138,66.768,64.93,65.614,4485120,0
+FTNT.US,D,20220412,000000,67.062,68.344,65.49,66.02,3894155,0
+FTNT.US,D,20220413,000000,66.398,68.54,66.104,68.172,3954630,0
+FTNT.US,D,20220414,000000,68.57,68.678,66.209,66.352,3644860,0
+FTNT.US,D,20220418,000000,65.886,66.844,64.65,66.084,3188090,0
+FTNT.US,D,20220419,000000,65.874,67.2312,65.092,67.038,3804865,0
+FTNT.US,D,20220420,000000,67.6,69.73,67.3465,68.116,5339215,0
+FTNT.US,D,20220421,000000,68.916,71.516,64.086,64.252,6070815,0
+FTNT.US,D,20220422,000000,64.18,64.768,60.728,60.858,5262165,0
+FTNT.US,D,20220425,000000,60.426,64.861,60.202,64.698,6626225,0
+FTNT.US,D,20220426,000000,63.866,64.288,61.288,61.3,4976670,0
+FTNT.US,D,20220427,000000,61.316,63.148,59.928,60.064,5186930,0
+FTNT.US,D,20220428,000000,60.848,62.378,59.334,61.73,5972030,0
+FTNT.US,D,20220429,000000,61.244,61.976,57.528,57.802,6013515,0
+FTNT.US,D,20220502,000000,57.712,58.898,56.706,58.404,6456365,0
+FTNT.US,D,20220503,000000,58.404,58.8,56.726,57.306,5069465,0
+FTNT.US,D,20220504,000000,56.838,57.698,53.552,57.474,11359055,0
+FTNT.US,D,20220505,000000,60.6,61.278,55.16,56.904,13191025,0
+FTNT.US,D,20220506,000000,55.824,55.9,52.652,53.274,7994790,0
+FTNT.US,D,20220509,000000,51.952,52.38,48.726,49.044,10737625,0
+FTNT.US,D,20220510,000000,51.756,53.4591,49.104,52.358,13169955,0
+FTNT.US,D,20220511,000000,52.32,55.748,51.876,52.192,15667435,0
+FTNT.US,D,20220512,000000,51.4,55.48,50.8,53.332,10798085,0
+FTNT.US,D,20220513,000000,54.512,56.698,54.468,56.31,8674180,0
+FTNT.US,D,20220516,000000,55.86,57.476,54.956,55.114,6360655,0
+FTNT.US,D,20220517,000000,56.686,57.4,55.034,56.562,7721280,0
+FTNT.US,D,20220518,000000,55.316,56.656,53.686,54.116,11199055,0
+FTNT.US,D,20220519,000000,53.518,56.322,53.1448,55.032,8350415,0
+FTNT.US,D,20220520,000000,57.26,57.799,54.246,57.056,11467860,0
+FTNT.US,D,20220523,000000,57.29,58.506,56.718,57.274,7019060,0
+FTNT.US,D,20220524,000000,56.408,61.92,55.3135,57.168,8979405,0
+FTNT.US,D,20220525,000000,56.19,58.144,56.036,57.464,6623590,0
+FTNT.US,D,20220526,000000,57.538,59.428,56.917,58.86,6211575,0
+FTNT.US,D,20220527,000000,59.43,59.928,58.456,59.574,9173310,0
+FTNT.US,D,20220531,000000,59.454,59.632,57.814,58.828,9865815,0
+FTNT.US,D,20220601,000000,59.252,59.85,57.444,57.812,5257095,0
+FTNT.US,D,20220602,000000,57.912,61.066,57.641,60.644,5512875,0
+FTNT.US,D,20220603,000000,59.624,59.928,58.396,59.328,4924775,0
+FTNT.US,D,20220606,000000,60.184,60.298,59.032,59.394,3275255,0
+FTNT.US,D,20220607,000000,58.744,61.296,58.548,61.076,4148535,0
+FTNT.US,D,20220608,000000,60.82,61.416,60.043,60.106,3418410,0
+FTNT.US,D,20220609,000000,60.512,62.406,59.5346,60.7,5970115,0
+FTNT.US,D,20220610,000000,59.592,59.942,57.364,57.662,6869950,0
+FTNT.US,D,20220613,000000,55.598,55.83,53.01,53.298,6938990,0
+FTNT.US,D,20220614,000000,53.748,54.306,53.024,53.846,4913635,0
+FTNT.US,D,20220615,000000,54.49,56.587,54.1389,55.504,5361810,0
+FTNT.US,D,20220616,000000,54.088,54.554,52.336,52.746,5730770,0
+FTNT.US,D,20220617,000000,52.624,54.298,52.6,53.798,11751785,0
+FTNT.US,D,20220621,000000,55.18,57,55.094,56.202,5768780,0
+FTNT.US,D,20220622,000000,55.198,56.912,55.1,55.688,4096595,0
+FTNT.US,D,20220623,000000,56.202,57.36,55.19,56.8,4602317,0
+FTNT.US,D,20220624,000000,57.51,59.38,56.38,59.13,7996945,0
+FTNT.US,D,20220627,000000,58.97,60.39,57.58,58.85,3179612,0
+FTNT.US,D,20220628,000000,59.61,60.59,57.06,57.29,4750698,0
+FTNT.US,D,20220629,000000,57.25,57.95,56.45,57.17,3357635,0
+FTNT.US,D,20220630,000000,56.75,57.36,55.845,56.58,4280082,0
+FTNT.US,D,20220701,000000,56.4,57.63,55.78,57.37,2661730,0
+FTNT.US,D,20220705,000000,56.13,59.2,56.04,59,3437794,0
+FTNT.US,D,20220706,000000,59.52,60.6,59.09,59.87,4152507,0
+FTNT.US,D,20220707,000000,60.25,61.92,59.805,61.62,5456503,0
+FTNT.US,D,20220708,000000,61.26,63.11,60.59,62.7,3691572,0
+FTNT.US,D,20220711,000000,62.233,62.64,61.36,62.28,3549150,0
+FTNT.US,D,20220712,000000,63,63.56,59.135,59.62,5614699,0
+FTNT.US,D,20220713,000000,58.1,59.91,57.441,58.91,3750947,0
+FTNT.US,D,20220714,000000,58.29,58.32,55.5701,57.64,4630826,0
+FTNT.US,D,20220715,000000,58.08,60.58,58.08,60.22,4738287,0
+FTNT.US,D,20220718,000000,60.43,60.9,57.78,58,4819287,0
+FTNT.US,D,20220719,000000,59.32,59.59,58.34,59.2,7184898,0
+FTNT.US,D,20220720,000000,59.53,60.6311,58.84,59.64,5244886,0
+FTNT.US,D,20220721,000000,59.97,61.93,59.02,61.86,3901157,0
+FTNT.US,D,20220722,000000,62.32,63.4,60.91,61.23,2397553,0
+FTNT.US,D,20220725,000000,61.18,61.24,59.95,61,3182922,0
+FTNT.US,D,20220726,000000,61.21,61.21,55.21,56.26,6507243,0
+FTNT.US,D,20220727,000000,57.31,58.5425,56.35,57.93,4262441,0
+FTNT.US,D,20220728,000000,58.26,59.63,57.35,59.4,3886293,0
+FTNT.US,D,20220729,000000,59.46,59.93,58.53,59.65,4806095,0
+FTNT.US,D,20220801,000000,59.03,60.95,58.58,60.06,3960299,0
+FTNT.US,D,20220802,000000,59.55,61.03,59.4,60.37,4032542,0
+FTNT.US,D,20220803,000000,61.19,63.16,60.83,62.88,6500514,0
+FTNT.US,D,20220804,000000,56.83,56.96,52,52.61,19687502,0
+FTNT.US,D,20220805,000000,52,53.45,51.24,53.39,11779803,0
+FTNT.US,D,20220808,000000,53.52,54.37,53.17,53.32,6173403,0
+FTNT.US,D,20220809,000000,52.91,53.36,51.9,52.19,4390974,0
+FTNT.US,D,20220810,000000,54.04,54.32,53.34,53.89,6173795,0
+FTNT.US,D,20220811,000000,54.29,54.87,52.41,52.52,5496374,0
+FTNT.US,D,20220812,000000,53.07,54.41,52.79,54.29,5007717,0
+FTNT.US,D,20220815,000000,53.9,54.53,53.76,54.08,3109708,0
+FTNT.US,D,20220816,000000,53.84,54.27,52.32,52.94,4902275,0
+FTNT.US,D,20220817,000000,52.33,52.64,51.63,51.93,4814184,0
+FTNT.US,D,20220818,000000,52.07,52.56,51.82,52.27,3793675,0
+FTNT.US,D,20220819,000000,51.865,52.16,51.07,51.29,4369387,0
+FTNT.US,D,20220822,000000,50.28,50.79,49.71,50.32,6160763,0
+FTNT.US,D,20220823,000000,50.91,52.32,50.51,50.59,6809892,0
+FTNT.US,D,20220824,000000,50.74,50.9,49.98,50.16,3366019,0
+FTNT.US,D,20220825,000000,50.665,50.97,50.18,50.87,4258870,0
+FTNT.US,D,20220826,000000,51.22,51.22,49.42,49.57,7008612,0
+FTNT.US,D,20220829,000000,49.345,49.49,48.57,48.69,5837101,0
+FTNT.US,D,20220830,000000,49.185,49.355,48.31,49.04,6129994,0
+FTNT.US,D,20220831,000000,49.45,50.18,48.49,48.69,5860023,0
+FTNT.US,D,20220901,000000,48.04,48.6,47.37,48.55,5723816,0
+FTNT.US,D,20220902,000000,49.08,49.55,48.34,48.6,6405123,0
+FTNT.US,D,20220906,000000,48.68,49.94,48.03,49.65,7441948,0
+FTNT.US,D,20220907,000000,49.88,50.64,49.29,50.45,5120837,0
+FTNT.US,D,20220908,000000,50.21,51.84,49.98,51.71,4492249,0
+FTNT.US,D,20220909,000000,52.08,53.69,52.08,53.59,5488832,0
+FTNT.US,D,20220912,000000,53.78,55.94,53.75,55.84,7382447,0
+FTNT.US,D,20220913,000000,53.23,53.62,51.8,51.87,7693733,0
+FTNT.US,D,20220914,000000,52.25,52.32,51.05,51.94,4542249,0
+FTNT.US,D,20220915,000000,51.92,52.48,50.535,50.82,6011877,0
+FTNT.US,D,20220916,000000,50.19,50.64,49.6,50.42,10405467,0
+FTNT.US,D,20220919,000000,49.61,50.84,49.61,50.74,3593398,0
+FTNT.US,D,20220920,000000,50.33,51.1,50.17,50.77,3590266,0
+FTNT.US,D,20220921,000000,51.11,51.8,49.76,49.8,4367552,0
+FTNT.US,D,20220922,000000,49.51,50.17,48.64,48.74,4057743,0
+FTNT.US,D,20220923,000000,48.5,48.92,47.95,48.59,4248348,0
+FTNT.US,D,20220926,000000,48.77,49.54,48.21,48.29,3514589,0
+FTNT.US,D,20220927,000000,49.01,49.74,47.865,48.5,4214915,0
+FTNT.US,D,20220928,000000,48.94,50.23,48.3982,49.97,3878541,0
+FTNT.US,D,20220929,000000,49.5,49.86,48.49,49.63,3470094,0
+FTNT.US,D,20220930,000000,49.59,50.5909,49.06,49.13,4727179,0
+FTNT.US,D,20221003,000000,49.58,51.385,49.33,50.96,5040495,0
+FTNT.US,D,20221004,000000,52.27,53.08,52.11,52.68,3892419,0
+FTNT.US,D,20221005,000000,51.7,53.85,51.69,53.59,3368094,0
+FTNT.US,D,20221006,000000,53.785,54.75,53.56,53.74,4983333,0
+FTNT.US,D,20221007,000000,52.68,53.16,50.951,51.47,5489920,0
+FTNT.US,D,20221010,000000,53.31,53.84,50.83,51.23,6974998,0
+FTNT.US,D,20221011,000000,50.81,51.06,48.29,48.58,6377629,0
+FTNT.US,D,20221012,000000,48.81,48.95,47.4,48.21,4970399,0
+FTNT.US,D,20221013,000000,46.46,49.63,45.74,49.2,5114592,0
+FTNT.US,D,20221014,000000,50.06,50.27,48.07,48.13,4752942,0
+FTNT.US,D,20221017,000000,49.67,50.74,49.67,50.46,5594577,0
+FTNT.US,D,20221018,000000,52.19,52.75,50.66,51.56,5121994,0
+FTNT.US,D,20221019,000000,51.17,52.74,51.09,51.79,4373777,0
+FTNT.US,D,20221020,000000,52.02,53.13,51.3,51.59,4433508,0
+FTNT.US,D,20221021,000000,51.72,53.87,50.94,53.75,5512162,0
+FTNT.US,D,20221024,000000,54.34,55.5,52.8265,54.9,5905886,0
+FTNT.US,D,20221025,000000,54.98,56.75,54.98,55.92,5524345,0
+FTNT.US,D,20221026,000000,55.09,57.2477,54.8,55.49,5976165,0
+FTNT.US,D,20221027,000000,56.2,57,55.51,56.01,4246197,0
+FTNT.US,D,20221028,000000,56.36,57.16,55.27,57.1,3795562,0
+FTNT.US,D,20221031,000000,56.39,57.335,55.9,57.16,5405877,0
+FTNT.US,D,20221101,000000,57.86,58.29,56.39,56.42,4765894,0
+FTNT.US,D,20221102,000000,56.2,56.33,53.085,53.23,9976918,0
+FTNT.US,D,20221103,000000,45.55,47.34,42.6101,45.93,16959841,0
+FTNT.US,D,20221104,000000,46.21,47.31,45.15,47.1,9579970,0
+FTNT.US,D,20221107,000000,47.22,48.27,45.94,47.86,6168103,0
+FTNT.US,D,20221108,000000,48.51,51.24,48.15,50.6,7080982,0
+FTNT.US,D,20221109,000000,50.25,50.515,49.59,49.88,4717297,0
+FTNT.US,D,20221110,000000,53.27,54.74,52.78,54.39,7428165,0
+FTNT.US,D,20221111,000000,54,56.23,53.76,56.13,6267068,0
+FTNT.US,D,20221114,000000,55.7,56.905,54.8,55.52,5687773,0
+FTNT.US,D,20221115,000000,56.9,57.39,55.66,56.2,4498314,0
+FTNT.US,D,20221116,000000,55.68,55.98,54.51,54.69,4280673,0
+FTNT.US,D,20221117,000000,53.46,54.54,52.68,54.14,5430229,0
+FTNT.US,D,20221118,000000,55.8,55.8,51.26,52.15,6356989,0
+FTNT.US,D,20221121,000000,51.555,52.59,51.4,52.32,3731795,0
+FTNT.US,D,20221122,000000,52.78,52.85,51.22,52.28,4935640,0
+FTNT.US,D,20221123,000000,52.25,53.58,51.84,53.35,2997239,0
+FTNT.US,D,20221125,000000,53.08,53.48,52.87,52.91,2117775,0
+FTNT.US,D,20221128,000000,52.97,53.24,51.89,52.08,3905900,0
+FTNT.US,D,20221129,000000,52.25,52.3,50.84,51.59,5729062,0
+FTNT.US,D,20221130,000000,51.23,53.19,50.48,53.16,11465916,0
+FTNT.US,D,20221201,000000,53.63,55.55,53.35,55.38,4410179,0
+FTNT.US,D,20221202,000000,54.11,54.36,52.96,53.61,4685425,0
+FTNT.US,D,20221205,000000,52.72,52.83,51.14,51.67,3644072,0
+FTNT.US,D,20221206,000000,51.77,51.891,50.63,50.85,3714526,0
+FTNT.US,D,20221207,000000,50.74,51.77,50.37,51.6,3172643,0
+FTNT.US,D,20221208,000000,51.92,53.39,51.17,52.91,4108989,0
+FTNT.US,D,20221209,000000,52.78,52.9499,51.88,52.13,3784844,0
+FTNT.US,D,20221212,000000,52.46,54.06,52.3,53.64,3808504,0
+FTNT.US,D,20221213,000000,56.65,56.706,53.81,54.71,4640555,0
+FTNT.US,D,20221214,000000,55.01,55.8,53.68,54.27,3709422,0
+FTNT.US,D,20221215,000000,53.54,53.995,52.01,52.17,4502605,0
+FTNT.US,D,20221216,000000,51.54,52.5,51.37,51.92,14845496,0
+FTNT.US,D,20221219,000000,51.74,51.74,49.67,49.98,4871639,0
+FTNT.US,D,20221220,000000,49.52,50.73,49.26,50.47,4342127,0
+FTNT.US,D,20221221,000000,50.3,50.3,47.04,50.01,6803119,0
+FTNT.US,D,20221222,000000,49.64,49.99,48.45,49.15,4906815,0
+FTNT.US,D,20221223,000000,48.97,49.22,48.29,48.73,2958818,0
+FTNT.US,D,20221227,000000,48.44,49.23,47.9,48.55,2804555,0
+FTNT.US,D,20221228,000000,48.495,49.03,47.795,47.86,2633166,0
+FTNT.US,D,20221229,000000,48.1,49.37,48,49.21,2668139,0
+FTNT.US,D,20221230,000000,48.55,48.9213,48.15,48.89,2338869,0
+FTNT.US,D,20230103,000000,49.53,50.25,48.015,48.52,4647541,0
+FTNT.US,D,20230104,000000,49.02,49.47,47.96,48.3,4674756,0
+FTNT.US,D,20230105,000000,47.77,48.175,46.545,47.45,6585086,0
+FTNT.US,D,20230106,000000,48.32,48.86,47.075,48.69,5223692,0
+FTNT.US,D,20230109,000000,49.41,50.67,49.3,49.41,4539775,0
+FTNT.US,D,20230110,000000,49.12,50.15,48.1,48.42,5314078,0
+FTNT.US,D,20230111,000000,48.84,49.06,48.15,48.8,4111294,0
+FTNT.US,D,20230112,000000,48.13,48.635,47.19,48.4,4932537,0
+FTNT.US,D,20230113,000000,46.25,49.04,45.88,48.87,6281654,0
+FTNT.US,D,20230117,000000,48.76,50.45,48.43,50.1,5436649,0
+FTNT.US,D,20230118,000000,50.68,51.52,48.31,48.38,4894771,0
+FTNT.US,D,20230119,000000,48.11,49.02,47.78,48.42,4632012,0
+FTNT.US,D,20230120,000000,48.55,49.355,48.5,49.27,5372895,0
+FTNT.US,D,20230123,000000,49.27,50.55,48.89,50.51,5771266,0
+FTNT.US,D,20230124,000000,50.47,51.45,50.1,51.09,4698034,0
+FTNT.US,D,20230125,000000,50.21,51.91,49.43,51.76,5872659,0
+FTNT.US,D,20230126,000000,53.33,54.57,51.935,53.21,6410609,0
+FTNT.US,D,20230127,000000,51.9,53.13,51.71,52.7,5257089,0
+FTNT.US,D,20230130,000000,52.34,52.405,50.92,51.05,5248754,0
+FTNT.US,D,20230131,000000,51.09,52.53,50.92,52.34,6031284,0
+FTNT.US,D,20230201,000000,52.15,53.585,51.42,53.09,9170552,0
+FTNT.US,D,20230202,000000,53.01,54.33,53,53.845,6790021,0
+FTNT.US,D,20230203,000000,52.87,53.74,52.535,53,5467718,0
+FTNT.US,D,20230206,000000,52.47,53.47,51.88,51.99,4853644,0
+FTNT.US,D,20230207,000000,52.55,54.19,51.79,53.78,9785529,0
+FTNT.US,D,20230208,000000,60.75,61.45,58.72,59.64,18344640,0
+FTNT.US,D,20230209,000000,60.755,60.83,57.65,57.82,9973302,0
+FTNT.US,D,20230210,000000,57.42,59.689,57.1,59.61,5564420,0
+FTNT.US,D,20230213,000000,59.76,60.46,59.3268,60.15,4507535,0
+FTNT.US,D,20230214,000000,60.15,61.5,59.88,61.19,5190087,0
+FTNT.US,D,20230215,000000,60.99,63.02,60.71,62.81,5235525,0
+FTNT.US,D,20230216,000000,62,62.61,61.225,61.39,4033854,0
+FTNT.US,D,20230217,000000,60.87,61.3,60.29,60.64,3687234,0
+FTNT.US,D,20230221,000000,59.79,60.37,59.3,59.71,4515537,0
+FTNT.US,D,20230222,000000,60.6,61.25,59.77,60.21,5662901,0
+FTNT.US,D,20230223,000000,60.61,60.7862,59.34,60.58,4123799,0
+FTNT.US,D,20230224,000000,59.39,59.85,58.57,58.86,3730481,0
+FTNT.US,D,20230227,000000,59.68,60.1403,59.382,59.62,3597166,0
+FTNT.US,D,20230228,000000,59.63,60.09,59.08,59.44,3962266,0
+FTNT.US,D,20230301,000000,59.54,59.54,58.301,58.44,3352973,0
+FTNT.US,D,20230302,000000,58.41,60.04,58.16,59.64,3444011,0
+FTNT.US,D,20230303,000000,59.68,60.9,59.53,60.84,3870891,0
+FTNT.US,D,20230306,000000,61.11,61.76,60.655,61.31,2542930,0
+FTNT.US,D,20230307,000000,61,61.99,60.11,60.37,5258114,0
+FTNT.US,D,20230308,000000,60.66,61.99,59.7501,61.79,5047405,0
+FTNT.US,D,20230309,000000,61.46,62.08,59.86,59.95,4940399,0
+FTNT.US,D,20230310,000000,60.015,60.47,58.6,58.76,4381780,0
+FTNT.US,D,20230313,000000,58.22,60.169,57.625,59.27,4772371,0
+FTNT.US,D,20230314,000000,60.35,61.09,59.89,60.89,3887517,0
+FTNT.US,D,20230315,000000,60.61,61.22,59.72,60.39,3450425,0
+FTNT.US,D,20230316,000000,60.34,61.97,59.9,61.88,3994330,0
+FTNT.US,D,20230317,000000,61.72,62.47,60.7,61.22,8196983,0
+FTNT.US,D,20230320,000000,60.91,61.58,60.76,61.54,4768262,0
+FTNT.US,D,20230321,000000,61.75,62.6056,60.87,62.46,3661932,0
+FTNT.US,D,20230322,000000,62.3,63.2,61.17,61.21,2859419,0
+FTNT.US,D,20230323,000000,62.1,63.945,62,63.25,4429908,0
+FTNT.US,D,20230324,000000,62.92,63.25,62.02,62.99,3384685,0
+FTNT.US,D,20230327,000000,63.26,64.33,63.1747,63.98,5029826,0
+FTNT.US,D,20230328,000000,63.73,64.6,63.505,64.27,3993197,0
+FTNT.US,D,20230329,000000,65.04,65.098,64.36,64.81,4280265,0
+FTNT.US,D,20230330,000000,65.2,65.875,65.09,65.81,3681561,0
+FTNT.US,D,20230331,000000,66.02,66.57,65.551,66.46,5714939,0
+FTNT.US,D,20230403,000000,65.82,66.38,65.65,66.31,3343034,0
+FTNT.US,D,20230404,000000,66.57,66.72,65.53,65.97,3402003,0
+FTNT.US,D,20230405,000000,65.68,66.26,64.705,65.15,3864954,0
+FTNT.US,D,20230406,000000,64.75,65.58,64.2593,65.52,2772246,0
+FTNT.US,D,20230410,000000,64.8,67.44,64.65,66.91,5934740,0
+FTNT.US,D,20230411,000000,66.71,67.64,66.55,67,3107935,0
+FTNT.US,D,20230412,000000,67.57,68.1799,66.96,67.19,3890275,0
+FTNT.US,D,20230413,000000,67.67,68.85,67.51,68.39,4195259,0
+FTNT.US,D,20230414,000000,68.27,69.07,67.42,68.07,4049580,0
+FTNT.US,D,20230417,000000,68.36,68.765,67.07,67.71,3342338,0
+FTNT.US,D,20230418,000000,68.51,68.6997,67.55,67.82,3526678,0
+FTNT.US,D,20230419,000000,67.37,67.506,66.92,67.32,2458537,0
+FTNT.US,D,20230420,000000,66.84,67.628,66.53,66.9,2702581,0
+FTNT.US,D,20230421,000000,67.32,67.32,66.51,66.78,2876606,0
+FTNT.US,D,20230424,000000,67.08,67.21,65.7,66.25,2933578,0
+FTNT.US,D,20230425,000000,65.36,65.93,63.1,63.17,5726609,0
+FTNT.US,D,20230426,000000,63.27,64.13,63.085,63.4,3650213,0
+FTNT.US,D,20230427,000000,64.08,64.2,62.33,63.06,5011968,0
+FTNT.US,D,20230428,000000,62.67,63.08,61.73,63.05,5597589,0
+FTNT.US,D,20230501,000000,62.3,63.3,61.66,62.81,3827322,0
+FTNT.US,D,20230502,000000,62.6,62.83,61.01,61.44,5429953,0
+FTNT.US,D,20230503,000000,61.64,61.695,60.33,60.49,6497298,0
+FTNT.US,D,20230504,000000,61.285,61.61,60.37,61.18,5939259,0
+FTNT.US,D,20230505,000000,60.75,65.45,60.5,64.59,9353899,0
+FTNT.US,D,20230508,000000,65.74,66.48,64.6,66.08,5872768,0
+FTNT.US,D,20230509,000000,66.46,67,66.06,66.4,4814477,0
+FTNT.US,D,20230510,000000,66.97,67.8,66.54,67.01,4055996,0
+FTNT.US,D,20230511,000000,67.29,67.76,66.96,67.5,4397030,0
+FTNT.US,D,20230512,000000,67.68,68.18,66.96,67.77,3703008,0
+FTNT.US,D,20230515,000000,67.68,68.78,67.455,68.56,4580036,0
+FTNT.US,D,20230516,000000,68.49,68.97,68.22,68.31,3399410,0
+FTNT.US,D,20230517,000000,68.4,68.99,67.64,68.43,3466501,0
+FTNT.US,D,20230518,000000,68.68,68.76,67.75,68.14,4576215,0
+FTNT.US,D,20230519,000000,68.5,69.68,68.19,69.63,4745557,0
+FTNT.US,D,20230522,000000,69.75,71.29,69.4675,69.52,4493142,0
+FTNT.US,D,20230523,000000,69.37,69.46,67.455,68.09,5495388,0
+FTNT.US,D,20230524,000000,68.5,69.46,66.01,66.59,9000609,0
+FTNT.US,D,20230525,000000,66.89,67.88,64.46,67.17,8565601,0
+FTNT.US,D,20230526,000000,67.36,68.82,67.3,67.77,5343667,0
+FTNT.US,D,20230530,000000,68.11,69.1,67.41,68.54,4419571,0
+FTNT.US,D,20230531,000000,68.34,69.27,67.86,68.33,6605128,0
+FTNT.US,D,20230601,000000,67.64,69.11,66.93,68.64,4694400,0
+FTNT.US,D,20230602,000000,68.64,69.37,67.85,68.13,4186232,0
+FTNT.US,D,20230605,000000,67.98,71.63,67.95,71.27,8966767,0
+FTNT.US,D,20230606,000000,71.35,71.38,68.84,69.54,5112953,0
+FTNT.US,D,20230607,000000,69.54,69.93,66.84,67.06,5446399,0
+FTNT.US,D,20230608,000000,67.07,69.35,67.02,69,4743162,0
+FTNT.US,D,20230609,000000,68.95,69.8,67.01,68.01,4213274,0
+FTNT.US,D,20230612,000000,68.2,69.9789,68.13,69.84,5488105,0
+FTNT.US,D,20230613,000000,70.5,70.748,69.36,70.49,4761604,0
+FTNT.US,D,20230614,000000,70.07,71.59,69.6963,71.48,4875365,0
+FTNT.US,D,20230615,000000,71.29,73.85,71.15,73.59,5438003,0
+FTNT.US,D,20230616,000000,74.455,74.7699,72.37,72.78,10916028,0
+FTNT.US,D,20230620,000000,72.45,72.77,70.92,71.66,4286343,0
+FTNT.US,D,20230621,000000,71.66,71.84,70.58,71.11,7128115,0
+FTNT.US,D,20230622,000000,71.11,72.24,70.81,71.86,3234243,0
+FTNT.US,D,20230623,000000,71.11,71.76,70.15,71.59,14856242,0
+FTNT.US,D,20230626,000000,71.595,72.72,70.895,71.06,3416560,0
+FTNT.US,D,20230627,000000,71.64,73.89,71.55,73.66,4602491,0
+FTNT.US,D,20230628,000000,73.49,74.93,72.95,74.33,5834392,0
+FTNT.US,D,20230629,000000,74.54,75.3,73.9,75.09,6114359,0
+FTNT.US,D,20230630,000000,75.55,76.27,75.26,75.59,4578622,0
+FTNT.US,D,20230703,000000,75.3,75.36,73.65,74.66,2253856,0
+FTNT.US,D,20230705,000000,74.415,74.71,74.01,74.31,3763947,0
+FTNT.US,D,20230706,000000,73.84,74.765,72.45,74.65,4330011,0
+FTNT.US,D,20230707,000000,74.41,75.46,73.99,74.68,4011783,0
+FTNT.US,D,20230710,000000,74.79,78.66,74.79,77.86,8176651,0
+FTNT.US,D,20230711,000000,78.61,78.63,77.22,78.32,4295195,0
+FTNT.US,D,20230712,000000,78.87,79.03,75.51,76.72,6147898,0
+FTNT.US,D,20230713,000000,77.4,78.29,76.73,78.245,4709541,0
+FTNT.US,D,20230714,000000,78.55,80.03,78.34,78.92,4913721,0
+FTNT.US,D,20230717,000000,78.72,80.6,78.58,80.28,4185827,0
+FTNT.US,D,20230718,000000,79.96,80.445,79.16,80.24,4586209,0
+FTNT.US,D,20230719,000000,80.45,81.24,78.3,78.69,5984975,0
+FTNT.US,D,20230720,000000,78.67,79.37,77.53,77.7,3623851,0
+FTNT.US,D,20230721,000000,78.37,79.1404,78.06,78.16,12134200,0
+FTNT.US,D,20230724,000000,78.69,78.819,76.32,77.27,3870766,0
+FTNT.US,D,20230725,000000,77.73,78.62,77.41,78.34,3678984,0
+FTNT.US,D,20230726,000000,77.56,78.75,76.86,77.26,3378450,0
+FTNT.US,D,20230727,000000,78.39,78.52,76.31,76.58,3957737,0
+FTNT.US,D,20230728,000000,77.24,77.625,76.145,76.8,3545155,0
+FTNT.US,D,20230731,000000,77.09,77.75,76.79,77.72,3544369,0
+FTNT.US,D,20230801,000000,77.64,78.58,76.91,78.03,2621393,0
+FTNT.US,D,20230802,000000,77.24,77.24,74.01,74.32,5677076,0
+FTNT.US,D,20230803,000000,74.2,76,74.15,75.76,6102273,0
+FTNT.US,D,20230804,000000,60.42,61.36,56.1,56.77,32831477,0
+FTNT.US,D,20230807,000000,57.58,58.18,56.86,57.7,14402404,0
+FTNT.US,D,20230808,000000,56.88,59.1161,56.57,58.57,16011804,0
+FTNT.US,D,20230809,000000,58.84,60.35,58.46,59.78,13133517,0
+FTNT.US,D,20230810,000000,61.16,62.21,60.07,60.56,10993561,0
+FTNT.US,D,20230811,000000,60.05,61.21,59.35,59.68,7695677,0
+FTNT.US,D,20230814,000000,59.69,60.1,59.2,59.66,7339978,0
+FTNT.US,D,20230815,000000,59.57,60.23,59.01,59.17,7210700,0
+FTNT.US,D,20230816,000000,59,59.59,58.15,58.18,3596708,0
+FTNT.US,D,20230817,000000,58.6,58.83,57.34,57.41,5045623,0
+FTNT.US,D,20230818,000000,56.98,57.69,56.84,57.16,5390397,0
+FTNT.US,D,20230821,000000,58.07,58.717,57.79,58.39,6711700,0
+FTNT.US,D,20230822,000000,58.32,58.605,57.78,58.32,4843329,0
+FTNT.US,D,20230823,000000,58.805,59.5,58.14,59.19,4689677,0
+FTNT.US,D,20230824,000000,59.6,59.83,58.12,58.15,4833725,0
+FTNT.US,D,20230825,000000,58.2,58.96,57.96,58.81,4241207,0
+FTNT.US,D,20230828,000000,59.1,59.43,58.2,58.7,4840914,0
+FTNT.US,D,20230829,000000,58.7,60.93,58.51,60.63,5632182,0
+FTNT.US,D,20230830,000000,60.57,61.445,60.501,61.22,5045791,0
+FTNT.US,D,20230831,000000,61.5,61.83,60.17,60.21,6428583,0
+FTNT.US,D,20230901,000000,60.5,60.96,60.385,60.87,4957878,0
+FTNT.US,D,20230905,000000,60.92,61.97,60.56,61.91,4904778,0
+FTNT.US,D,20230906,000000,61.9,62.389,61.72,62.23,5225479,0
+FTNT.US,D,20230907,000000,61.88,63.33,61.62,63.17,5440718,0
+FTNT.US,D,20230908,000000,63.05,64.3,63.05,64.07,5817932,0
+FTNT.US,D,20230911,000000,64.82,65.455,64.52,65.07,4575513,0
+FTNT.US,D,20230912,000000,64.61,65.68,63.47,63.5,5316945,0
+FTNT.US,D,20230913,000000,63.27,63.8799,62.57,62.62,3995868,0
+FTNT.US,D,20230914,000000,62.78,63.39,62.66,63.1,4289192,0
+FTNT.US,D,20230915,000000,62.5,62.67,60.68,61.02,10314018,0
+FTNT.US,D,20230918,000000,60.83,61.2822,60.3325,60.45,3429315,0
+FTNT.US,D,20230919,000000,59.95,60.51,58.4536,60.44,4220538,0
+FTNT.US,D,20230920,000000,60.68,61.385,60.14,60.15,3452716,0
+FTNT.US,D,20230921,000000,59.66,60.15,58.665,58.78,4389127,0
+FTNT.US,D,20230922,000000,58.75,59.09,58.112,58.24,3458580,0
+FTNT.US,D,20230925,000000,57.84,58.15,57.63,58.11,3811284,0
+FTNT.US,D,20230926,000000,57.84,58.04,57.185,57.43,4347550,0
+FTNT.US,D,20230927,000000,57.94,58.34,57.5,58.14,3285461,0
+FTNT.US,D,20230928,000000,58.18,59.24,57.71,58.6,3545915,0
+FTNT.US,D,20230929,000000,59.64,59.67,58.35,58.68,4665251,0
+FTNT.US,D,20231002,000000,58.79,59.57,58.335,58.63,4099010,0
+FTNT.US,D,20231003,000000,58.03,58.3699,57.08,57.61,6914051,0
+FTNT.US,D,20231004,000000,57.97,58.75,57.47,58.26,4875569,0
+FTNT.US,D,20231005,000000,58.11,58.31,56.64,58.02,7429115,0
+FTNT.US,D,20231006,000000,57.62,60.21,57.5,59.93,4752606,0
+FTNT.US,D,20231009,000000,59.72,60.6,58.45,59.51,4918273,0
+FTNT.US,D,20231010,000000,59.6,60.35,59.34,59.4,5051028,0
+FTNT.US,D,20231011,000000,59.43,59.47,57,58.97,9492372,0
+FTNT.US,D,20231012,000000,58.85,59.1,57.76,58,8388440,0
+FTNT.US,D,20231013,000000,56.61,58.05,56.07,57.76,11561247,0
+FTNT.US,D,20231016,000000,58.56,59.75,57.84,59.14,5498620,0
+FTNT.US,D,20231017,000000,58.42,59.37,57.71,58.65,4774828,0
+FTNT.US,D,20231018,000000,57.88,58.495,57.59,57.67,4671309,0
+FTNT.US,D,20231019,000000,57.63,58.45,57.46,57.77,7383288,0
+FTNT.US,D,20231020,000000,57.91,57.94,55.92,56.36,6500862,0
+FTNT.US,D,20231023,000000,56.01,56.57,55.52,56.1,4084992,0
+FTNT.US,D,20231024,000000,56.28,57.7,56.14,57.54,4714843,0
+FTNT.US,D,20231025,000000,57.08,57.45,55.9,55.94,4252305,0
+FTNT.US,D,20231026,000000,56,56.42,55.455,55.72,5490516,0
+FTNT.US,D,20231027,000000,55.79,56.57,55.58,56.26,5318005,0
+FTNT.US,D,20231030,000000,56.51,56.82,55.94,56.32,5594170,0
+FTNT.US,D,20231031,000000,56.485,57.395,56.075,57.17,4076541,0
+FTNT.US,D,20231101,000000,57.43,57.68,56.21,57.31,5825489,0
+FTNT.US,D,20231102,000000,57.34,58.19,57.145,57.59,9607506,0
+FTNT.US,D,20231103,000000,44.5,50.57,44.12,50.48,38074360,0
+FTNT.US,D,20231106,000000,50.09,50.8,48.29,50.1,16541931,0
+FTNT.US,D,20231107,000000,50.17,50.34,47.66,49.52,14908340,0
+FTNT.US,D,20231108,000000,49.82,51.34,49.435,50.24,13596965,0
+FTNT.US,D,20231109,000000,50.51,50.96,49.63,49.67,9651259,0
+FTNT.US,D,20231110,000000,50,50.83,49.895,50.82,6709583,0
+FTNT.US,D,20231113,000000,50.44,50.73,49.7,50.3,6038855,0
+FTNT.US,D,20231114,000000,51.01,51.98,50.91,51.32,6778053,0
+FTNT.US,D,20231115,000000,51.43,51.8139,50.705,51.06,6946374,0
+FTNT.US,D,20231116,000000,50.71,51.2354,49.97,50.42,8052127,0
+FTNT.US,D,20231117,000000,50.59,51.315,50.32,51.26,5021557,0
+FTNT.US,D,20231120,000000,51.59,52.08,51.27,51.91,4915386,0
+FTNT.US,D,20231121,000000,51.77,52.765,51.55,52.58,5441893,0
+FTNT.US,D,20231122,000000,52.9,53.705,52.76,52.97,5587417,0
+FTNT.US,D,20231124,000000,52.97,53.685,52.82,53.43,2847395,0
+FTNT.US,D,20231127,000000,53.32,53.95,53.206,53.74,7096021,0
+FTNT.US,D,20231128,000000,53.25,53.93,52.685,52.79,5731191,0
+FTNT.US,D,20231129,000000,53.48,53.93,52.84,53.6,7385040,0
+FTNT.US,D,20231130,000000,53.88,54.89,52.43,52.56,16805144,0
+FTNT.US,D,20231201,000000,52.048,52.7,51.69,52.49,7175496,0
+FTNT.US,D,20231204,000000,51.98,52.67,51.86,52.25,4726168,0
+FTNT.US,D,20231205,000000,52.07,52.97,51.83,52.52,4242030,0
+FTNT.US,D,20231206,000000,52.84,52.99,51.79,51.83,4055891,0
+FTNT.US,D,20231207,000000,51.91,51.91,50.65,51.32,6341135,0
+FTNT.US,D,20231208,000000,51.14,52.36,50.97,52.16,4620508,0
+FTNT.US,D,20231211,000000,52.39,53.745,52.2,53.64,5135287,0
+FTNT.US,D,20231212,000000,53.84,55.64,53.4,55.04,7815408,0
+FTNT.US,D,20231213,000000,55.1,55.53,54.665,55.35,5551338,0
+FTNT.US,D,20231214,000000,55.8,57.47,55.72,57.05,9119726,0
+FTNT.US,D,20231215,000000,57.05,58.01,56.38,57.83,16923959,0
+FTNT.US,D,20231218,000000,57.71,57.81,56.08,56.11,11621292,0
+FTNT.US,D,20231219,000000,56.3,57.81,55.8,57.76,6341794,0
+FTNT.US,D,20231220,000000,57.66,58.635,56.935,57.45,6049726,0
+FTNT.US,D,20231221,000000,57.77,58.66,57.54,58.51,4444339,0
+FTNT.US,D,20231222,000000,58.84,59.53,58.555,59.27,5057419,0
+FTNT.US,D,20231226,000000,59.46,59.865,59.125,59.8,3134373,0
+FTNT.US,D,20231227,000000,59.66,59.83,59.02,59.34,2878074,0
+FTNT.US,D,20231228,000000,59.5,59.58,59.06,59.4,2900263,0
+FTNT.US,D,20231229,000000,59.3,59.39,58.27,58.53,2880568,0
+FTNT.US,D,20240102,000000,58.1,58.77,57.35,57.78,6012333,0
+FTNT.US,D,20240103,000000,57.28,58.22,56.94,57.85,5329549,0
+FTNT.US,D,20240104,000000,58,58.725,57.7783,58.39,5365387,0
+FTNT.US,D,20240105,000000,58.26,58.93,58.08,58.34,4914212,0
+FTNT.US,D,20240108,000000,58.55,61.3,58.45,61.26,6054488,0
+FTNT.US,D,20240109,000000,60.31,61.2,59.31,59.4,9085851,0
+FTNT.US,D,20240110,000000,59.38,61.595,59.13,61.37,6296082,0
+FTNT.US,D,20240111,000000,62,62.33,60.96,62.25,5072234,0
+FTNT.US,D,20240112,000000,62.63,63.04,61.76,62.44,4793979,0
+FTNT.US,D,20240116,000000,61.09,62.39,61.01,62,6578183,0
+FTNT.US,D,20240117,000000,61.2,61.62,59.734,60.62,5407773,0
+FTNT.US,D,20240118,000000,61,61.489,60.29,61.41,4429104,0
+FTNT.US,D,20240119,000000,61.55,62.1,60.08,60.9,9170503,0
+FTNT.US,D,20240122,000000,61.88,62.8,61.395,62.66,8397957,0
+FTNT.US,D,20240123,000000,64.26,64.78,63.7701,64.41,8220622,0
+FTNT.US,D,20240124,000000,65.06,66.72,64.77,66.11,7735358,0
+FTNT.US,D,20240125,000000,67.27,67.36,65.02,65.55,6800378,0
+FTNT.US,D,20240126,000000,65.46,66.77,65.3493,66.12,6691532,0
+FTNT.US,D,20240129,000000,65.81,66.64,65.66,66.45,4443352,0
+FTNT.US,D,20240130,000000,66.19,66.915,65.8,66.71,5829977,0
+FTNT.US,D,20240131,000000,64.87,65.275,63.59,64.49,9668130,0
+FTNT.US,D,20240201,000000,64.71,66.685,64.59,66.45,9622546,0
+FTNT.US,D,20240202,000000,66.34,66.99,65.895,66.44,8320021,0
+FTNT.US,D,20240205,000000,66.41,66.44,64.855,66.09,9137541,0
+FTNT.US,D,20240206,000000,66.5,67.56,65.89,67.48,13315838,0
+FTNT.US,D,20240207,000000,73.83,73.91,67.22,70.03,25551135,0
+FTNT.US,D,20240208,000000,69.79,70.64,67.76,67.85,8370859,0
+FTNT.US,D,20240209,000000,68.25,70.86,68.2,70.44,7522413,0
+FTNT.US,D,20240212,000000,70.66,71.087,70.13,70.26,4790775,0
+FTNT.US,D,20240213,000000,68.52,69.555,68.25,69.4,5427329,0
+FTNT.US,D,20240214,000000,70.08,70.94,69.925,70.88,3703416,0
+FTNT.US,D,20240215,000000,71.45,71.49,70.04,70.26,3186036,0
+FTNT.US,D,20240216,000000,70.08,70.08,67.9,68.48,4528400,0
+FTNT.US,D,20240220,000000,68.16,68.36,66.76,67.91,3271365,0
+FTNT.US,D,20240221,000000,62.03,65.515,61,65.34,12820123,0
+FTNT.US,D,20240222,000000,66.95,67.23,65.77,66.96,7627622,0
+FTNT.US,D,20240223,000000,67.5,67.89,67.19,67.64,3772767,0
+FTNT.US,D,20240226,000000,68,69.48,67.77,68.4,5204973,0
+FTNT.US,D,20240227,000000,69.32,70.28,68.87,69.95,4991533,0
+FTNT.US,D,20240228,000000,69.95,70.045,68.78,69.51,2744765,0
+FTNT.US,D,20240229,000000,70.05,70.15,68.145,69.11,5782091,0
+FTNT.US,D,20240301,000000,69.09,70.49,68.57,70.44,4840847,0
+FTNT.US,D,20240304,000000,70.685,71.69,70.5,71.39,4277706,0
+FTNT.US,D,20240305,000000,71.07,71.07,67.31,69.04,6840679,0
+FTNT.US,D,20240306,000000,70.97,71.73,69.11,71.32,7401228,0
+FTNT.US,D,20240307,000000,71.95,73.33,71.19,73.07,6314272,0
+FTNT.US,D,20240308,000000,73.26,73.5,71.09,71.35,5278875,0
+FTNT.US,D,20240311,000000,70.93,71.8,69.905,71.46,3139267,0
+FTNT.US,D,20240312,000000,71.68,71.95,70.74,71.34,3858463,0
+FTNT.US,D,20240313,000000,71.59,71.59,70,70.18,4078372,0
+FTNT.US,D,20240314,000000,69.29,69.75,67.62,68.04,6500142,0
+FTNT.US,D,20240315,000000,67.72,67.97,66.51,66.72,10117981,0
+FTNT.US,D,20240318,000000,66.99,68.18,66.8101,67.55,3909019,0
+FTNT.US,D,20240319,000000,67.13,67.88,66.45,67.79,3059385,0
+FTNT.US,D,20240320,000000,67.79,68.06,67.02,67.87,4230313,0
+FTNT.US,D,20240321,000000,68.58,68.72,67.75,68.57,3716264,0
+FTNT.US,D,20240322,000000,68.9188,68.93,67.53,68.3,2832796,0
+FTNT.US,D,20240325,000000,67.85,68.41,67.61,67.89,3296053,0
+FTNT.US,D,20240326,000000,67.96,68.17,67.04,67.45,3312375,0
+FTNT.US,D,20240327,000000,68.29,68.32,66.19,67.27,3534963,0
+FTNT.US,D,20240328,000000,67.21,68.595,67,68.31,3922212,0
+FTNT.US,D,20240401,000000,68.73,68.73,66.73,67.82,3003378,0
+FTNT.US,D,20240402,000000,66.97,68.93,66.6024,68.85,4711615,0
+FTNT.US,D,20240403,000000,68.61,72.02,68.58,71.32,7868905,0
+FTNT.US,D,20240404,000000,72.03,73.63,69.21,69.23,6959741,0
+FTNT.US,D,20240405,000000,69.75,71.83,69.34,70.91,7475375,0
+FTNT.US,D,20240408,000000,70.04,70.24,68.2298,68.39,5099856,0
+FTNT.US,D,20240409,000000,69.14,69.14,67.8,68.22,2799553,0
+FTNT.US,D,20240410,000000,67.08,68.5,67.08,68.13,3641299,0
+FTNT.US,D,20240411,000000,68.61,68.86,67.44,68.22,2917975,0
+FTNT.US,D,20240412,000000,67.47,67.72,65.93,66.45,5134673,0
+FTNT.US,D,20240415,000000,67.08,67.19,64.58,64.73,4911148,0
+FTNT.US,D,20240416,000000,64.62,65.5705,64.26,64.48,3015060,0
+FTNT.US,D,20240417,000000,64.89,65.55,64.5,64.66,3278443,0
+FTNT.US,D,20240418,000000,64.77,65.01,63.528,64.03,3087289,0
+FTNT.US,D,20240419,000000,63.79,64.41,62.92,63.41,4835809,0
+FTNT.US,D,20240422,000000,63.97,64.23,62.61,63.69,3629295,0
+FTNT.US,D,20240423,000000,64.08,65.1,63.98,64.8,3544127,0
+FTNT.US,D,20240424,000000,64.89,65.8,64.59,65.45,3817138,0
+FTNT.US,D,20240425,000000,64.61,64.69,62.87,64.03,3670755,0
+FTNT.US,D,20240426,000000,64.415,65.15,63.9,64.18,4138352,0
+FTNT.US,D,20240429,000000,64.35,65.14,63.695,64.3,3824366,0
+FTNT.US,D,20240430,000000,63.79,64.44,63.16,63.18,5324350,0
+FTNT.US,D,20240501,000000,63.51,64.869,63.1415,63.53,4336994,0
+FTNT.US,D,20240502,000000,63.15,65.26,63.01,65.2,8288946,0
+FTNT.US,D,20240503,000000,61.86,62.49,58.793,58.88,15896615,0
+FTNT.US,D,20240506,000000,59.25,60.35,58.43,58.81,14472605,0
+FTNT.US,D,20240507,000000,59,60.395,58.41,59.43,18440295,0
+FTNT.US,D,20240508,000000,59.42,59.8,57.84,59.63,10886899,0
+FTNT.US,D,20240509,000000,59.4,59.745,58.01,58.11,6929752,0
+FTNT.US,D,20240510,000000,58.25,59.399,58.07,58.16,3934532,0
+FTNT.US,D,20240513,000000,58.56,59.92,58.4,59.63,5491977,0
+FTNT.US,D,20240514,000000,59.8,60.4964,59.23,60.2,4269834,0
+FTNT.US,D,20240515,000000,60.82,61.28,60.61,60.73,3551810,0
+FTNT.US,D,20240516,000000,60.61,61.35,59.58,61.24,4443146,0
+FTNT.US,D,20240517,000000,61.04,61.86,60.78,61.43,2799682,0
+FTNT.US,D,20240520,000000,61.17,62.41,60.855,62.34,2842407,0
+FTNT.US,D,20240521,000000,61.74,61.8,59.85,61.31,5127601,0
+FTNT.US,D,20240522,000000,61.43,61.69,60.75,61.57,3048404,0
+FTNT.US,D,20240523,000000,61.97,62.08,60.65,60.93,3714123,0
+FTNT.US,D,20240524,000000,61.11,61.7599,60.68,61.35,2653983,0
+FTNT.US,D,20240528,000000,61,61.08,59.28,59.45,4875281,0
+FTNT.US,D,20240529,000000,58.93,60.3,58.695,59.73,4597970,0
+FTNT.US,D,20240530,000000,59.12,59.23,57.86,58,5437156,0
+FTNT.US,D,20240531,000000,58.87,59.41,57.705,59.32,16362989,0
+FTNT.US,D,20240603,000000,59.61,59.61,58.18,58.8,3565526,0
+FTNT.US,D,20240604,000000,58.66,59.48,58.61,58.64,3687971,0
+FTNT.US,D,20240605,000000,59.39,60.14,58.445,59.71,3614749,0
+FTNT.US,D,20240606,000000,59.84,60.06,59.21,59.75,3060270,0
+FTNT.US,D,20240607,000000,59.38,59.99,59.0107,59.72,2613238,0
+FTNT.US,D,20240610,000000,59.11,60.25,58.94,60.09,3462829,0
+FTNT.US,D,20240611,000000,60,60.09,58.16,59.74,5133437,0
+FTNT.US,D,20240612,000000,59.69,60.75,59.05,60.62,5706040,0
+FTNT.US,D,20240613,000000,60.51,60.69,59.65,60.23,3574803,0
+FTNT.US,D,20240614,000000,60.45,60.89,60.1334,60.78,3212908,0
+FTNT.US,D,20240617,000000,60.64,61.48,60.18,60.9,4979297,0
+FTNT.US,D,20240618,000000,60.88,61.25,59,59.15,5501773,0
+FTNT.US,D,20240620,000000,58.6,58.76,57.174,57.94,10407451,0
+FTNT.US,D,20240621,000000,58.28,58.65,57.77,58.56,16786744,0
+FTNT.US,D,20240624,000000,58.4,59.18,58.26,58.28,4147862,0
+FTNT.US,D,20240625,000000,58.44,59.08,57.9,58.69,5248337,0
+FTNT.US,D,20240626,000000,58.17,58.43,57,58.11,6374167,0
+FTNT.US,D,20240627,000000,58.31,60.18,57.93,60.04,5019493,0
+FTNT.US,D,20240628,000000,60.03,60.84,59.79,60.27,7987420,0
+FTNT.US,D,20240701,000000,60.43,60.43,59.575,59.85,4884493,0
+FTNT.US,D,20240702,000000,59.66,61.04,59.66,61.01,4604927,0
+FTNT.US,D,20240703,000000,61.14,61.48,60.66,60.73,3039750,0
+FTNT.US,D,20240705,000000,60.62,61.3799,60.37,61.09,3120561,0
+FTNT.US,D,20240708,000000,60.98,61.045,59.52,60.11,4845385,0
+FTNT.US,D,20240709,000000,60.26,60.78,59.32,60.28,3563658,0
+FTNT.US,D,20240710,000000,60.5,60.55,58.98,59.59,3905224,0
+FTNT.US,D,20240711,000000,59.63,59.92,58.78,58.79,4377694,0
+FTNT.US,D,20240712,000000,58.93,59.9,58.77,59.55,4398851,0
+FTNT.US,D,20240715,000000,59.74,60.72,59.256,59.9,3879710,0
+FTNT.US,D,20240716,000000,60.15,60.2699,59.405,59.48,4158831,0
+FTNT.US,D,20240717,000000,58.49,59.59,57.97,59.11,7022566,0
+FTNT.US,D,20240718,000000,60.48,60.505,58.07,58.13,5598977,0
+FTNT.US,D,20240719,000000,58.12,58.78,57.58,58.48,8563233,0
+FTNT.US,D,20240722,000000,59,59,58.04,58.45,4386488,0
+FTNT.US,D,20240723,000000,58.34,58.95,57.68,57.94,5989369,0
+FTNT.US,D,20240724,000000,57.83,58.7,56.52,56.64,5379116,0
+FTNT.US,D,20240725,000000,57.13,58.62,56.81,57.31,5262437,0
+FTNT.US,D,20240726,000000,57.66,57.81,56.835,57,4244996,0
+FTNT.US,D,20240729,000000,57,58.06,56.42,57.39,4001838,0
+FTNT.US,D,20240730,000000,57.49,58.445,56.93,57.5,4116066,0
+FTNT.US,D,20240731,000000,58.3,59.065,57.94,58.04,4676336,0
+FTNT.US,D,20240801,000000,58.03,58.3,56.471,57.2,4542904,0
+FTNT.US,D,20240802,000000,56.62,56.75,55.515,56.51,5940825,0
+FTNT.US,D,20240805,000000,54.91,56.36,54.57,55.39,7664667,0
+FTNT.US,D,20240806,000000,56,56.855,55.19,55.81,9433793,0
+FTNT.US,D,20240807,000000,65.68,71.82,65,69.93,23535602,0
+FTNT.US,D,20240808,000000,69.724,70.99,68.385,68.68,10955053,0
+FTNT.US,D,20240809,000000,68.99,69.98,67.975,69.69,6988618,0
+FTNT.US,D,20240812,000000,69.8,71.54,69.4,70.36,6173310,0
+FTNT.US,D,20240813,000000,70.32,71.59,69.65,71.5,5524287,0
+FTNT.US,D,20240814,000000,71.615,73.67,71.44,72.79,6099262,0
+FTNT.US,D,20240815,000000,73.28,73.83,72.5257,73.4,4589777,0
+FTNT.US,D,20240816,000000,73.25,74.9,72.9,74.72,4798599,0
+FTNT.US,D,20240819,000000,74.69,75.19,74.36,74.77,5248310,0
+FTNT.US,D,20240820,000000,75,76.31,74.77,75.57,5733205,0
+FTNT.US,D,20240821,000000,75.3,75.8,74.64,75.42,3065758,0
+FTNT.US,D,20240822,000000,75.6,75.81,74.39,74.49,5006805,0
+FTNT.US,D,20240823,000000,74.88,75.1,73.745,74.73,3182470,0
+FTNT.US,D,20240826,000000,74.98,75.4,74.8,75.18,2751206,0
+FTNT.US,D,20240827,000000,74.85,75.99,74.61,75.97,2471210,0
+FTNT.US,D,20240828,000000,76,76.28,75.19,75.61,2635293,0
+FTNT.US,D,20240829,000000,76,77.18,75.54,76.27,3054470,0
+FTNT.US,D,20240830,000000,76.31,76.91,76.08,76.71,3585700,0
+FTNT.US,D,20240903,000000,76.62,78.08,76.08,77.13,5807885,0
+FTNT.US,D,20240904,000000,76.55,77.18,75.71,76.87,4181704,0
+FTNT.US,D,20240905,000000,76.44,76.674,75.2536,75.8,4469068,0
+FTNT.US,D,20240906,000000,76.02,76.42,74.6,75.155,5364384,0
+FTNT.US,D,20240909,000000,75.27,75.92,74.92,75.1,4088881,0
+FTNT.US,D,20240910,000000,75.43,76.13,75.02,76.07,3853883,0
+FTNT.US,D,20240911,000000,75.78,76.84,74.71,76.64,4102347,0
+FTNT.US,D,20240912,000000,76.85,76.89,73.29,74.49,8618080,0
+FTNT.US,D,20240913,000000,74.67,75.6,74.13,75.01,4637702,0
+FTNT.US,D,20240916,000000,74.87,76.65,74.8,76.34,4402057,0
+FTNT.US,D,20240917,000000,76.1,76.47,75.38,75.61,2677888,0
+FTNT.US,D,20240918,000000,75.81,75.84,74.54,74.68,2876414,0
+FTNT.US,D,20240919,000000,76.08,76.2,74.85,75.66,3947493,0
+FTNT.US,D,20240920,000000,75.52,76.855,75.52,76.78,12542759,0
+FTNT.US,D,20240923,000000,77.198,77.82,76.97,77.44,3252169,0
+FTNT.US,D,20240924,000000,77.37,78.18,77.13,77.46,2943311,0
+FTNT.US,D,20240925,000000,77.42,77.835,75.94,76.61,4286288,0
+FTNT.US,D,20240926,000000,77.138,77.74,76.07,77.21,5170085,0
+FTNT.US,D,20240927,000000,77.2,77.78,76.43,77.45,2987870,0
+FTNT.US,D,20240930,000000,77.65,78.08,76.705,77.55,3453441,0
+FTNT.US,D,20241001,000000,78.208,78.498,76.18,76.49,3966326,0
+FTNT.US,D,20241002,000000,76.49,77.83,76,77.59,3000106,0
+FTNT.US,D,20241003,000000,77.3,77.61,76.78,76.98,3717008,0
+FTNT.US,D,20241004,000000,77.69,78.2,76.82,78.01,3144257,0
+FTNT.US,D,20241007,000000,78.02,79.08,77.34,77.48,4212995,0
+FTNT.US,D,20241008,000000,77.81,78.04,76.82,77.78,3879120,0
+FTNT.US,D,20241009,000000,78.07,80.37,78,80.33,4709415,0
+FTNT.US,D,20241010,000000,79.66,82.5,79.66,82.475,5288320,0
+FTNT.US,D,20241011,000000,82.44,83.04,81.92,82.87,2966193,0
+FTNT.US,D,20241014,000000,83.45,83.7692,81.93,82.83,2777129,0
+FTNT.US,D,20241015,000000,82.66,82.985,82.18,82.64,5379012,0
+FTNT.US,D,20241016,000000,82.61,82.61,81.4,82.12,2696638,0
+FTNT.US,D,20241017,000000,80.02,81.72,79.56,80.86,4093275,0
+FTNT.US,D,20241018,000000,80.51,81.29,80.24,81.07,2955891,0
+FTNT.US,D,20241021,000000,82.655,83.22,81.77,82.05,3798949,0
+FTNT.US,D,20241022,000000,81.38,82.97,81.2,82.44,3046845,0
+FTNT.US,D,20241023,000000,82.03,82.89,80.24,80.37,4067878,0
+FTNT.US,D,20241024,000000,80.65,81.34,80.36,80.62,2828761,0
+FTNT.US,D,20241025,000000,80.79,81.8,80.22,80.34,3112008,0
+FTNT.US,D,20241028,000000,81.16,81.48,80.47,80.755,2492169,0
+FTNT.US,D,20241029,000000,79.772,80.39,78.51,79.37,3806406,0
+FTNT.US,D,20241030,000000,79.25,79.92,78.59,78.74,2595493,0
+FTNT.US,D,20241031,000000,78.99,79.51,78.15,78.66,4585233,0
+FTNT.US,D,20241101,000000,78.18,79.42,77.82,78.8,4055570,0
+FTNT.US,D,20241104,000000,78.63,79.37,77.8,78.84,3488417,0
+FTNT.US,D,20241105,000000,79.35,79.45,77.72,77.92,4408036,0
+FTNT.US,D,20241106,000000,80.21,81.08,79.78,80.87,5711298,0
+FTNT.US,D,20241107,000000,82.445,83.83,81.5,83.68,6375040,0
+FTNT.US,D,20241108,000000,84.5,92.528,84.26,92.04,13790376,0
+FTNT.US,D,20241111,000000,92.42,97.35,92.3,97.18,8393346,0
+FTNT.US,D,20241112,000000,97.16,99.51,96.9064,99.15,7145994,0
+FTNT.US,D,20241113,000000,98.31,100.59,97.6,97.88,6571755,0
+FTNT.US,D,20241114,000000,96.542,97.06,94.11,94.46,7275759,0
+FTNT.US,D,20241115,000000,94.8,96.38,92.73,94.2,5916022,0
+FTNT.US,D,20241118,000000,94.57,96.74,90.96,91.88,8702907,0
+FTNT.US,D,20241119,000000,90.585,91.775,89.67,90.79,5706880,0
+FTNT.US,D,20241120,000000,91.3,92.49,90.61,92.45,5026814,0
+FTNT.US,D,20241121,000000,93,94.35,92.52,94.02,4379697,0
+FTNT.US,D,20241122,000000,94.32,94.5,92.33,92.77,4060455,0
+FTNT.US,D,20241125,000000,93.11,94.8999,92.68,93.12,8804549,0
+FTNT.US,D,20241126,000000,93.97,96.7,93.97,96.44,4729263,0
+FTNT.US,D,20241127,000000,96.68,96.79,93.86,94.06,3835031,0
+FTNT.US,D,20241129,000000,94.33,95.47,94.11,95.05,2124139,0
+FTNT.US,D,20241202,000000,95.36,97.18,94.93,95.32,4379471,0
+FTNT.US,D,20241203,000000,95,95.79,93.38,95.29,3716650,0
+FTNT.US,D,20241204,000000,96.99,98.5,96.05,98.19,4979240,0
+FTNT.US,D,20241205,000000,98.31,99.74,97.7,98.46,3940690,0
+FTNT.US,D,20241206,000000,98.52,99.71,98.1,99.21,3219862,0
+FTNT.US,D,20241209,000000,99.71,100.4,96.201,97.04,4260813,0
+FTNT.US,D,20241210,000000,96.52,98.37,96.06,97.13,3915618,0
+FTNT.US,D,20241211,000000,98,98.68,97.03,98.04,3417447,0
+FTNT.US,D,20241212,000000,98.04,98.9,97.25,98.6,2859805,0
+FTNT.US,D,20241213,000000,98.29,99.19,96.86,97.95,3166115,0
+FTNT.US,D,20241216,000000,98.21,98.5,97.03,98.16,3822362,0
+FTNT.US,D,20241217,000000,98.16,99.37,97.01,97.62,4009767,0
+FTNT.US,D,20241218,000000,98.05,98.565,92.83,93.36,5751007,0
+FTNT.US,D,20241219,000000,95.94,96.865,94.23,94.85,4583508,0
+FTNT.US,D,20241220,000000,93.72,97.83,93.36,97.19,13324435,0
+FTNT.US,D,20241223,000000,96.925,97.067,95.34,96.42,3107902,0
+FTNT.US,D,20241224,000000,96.65,97.83,96.32,97.81,1764854,0
+FTNT.US,D,20241226,000000,97.16,97.6,96.73,97.29,1661958,0
+FTNT.US,D,20241227,000000,96.51,96.51,94.8,96.08,2774949,0
+FTNT.US,D,20241230,000000,94.88,95.73,94,95.13,2128262,0
+FTNT.US,D,20241231,000000,95.79,96,93.87,94.48,2183907,0
+FTNT.US,D,20250102,000000,95.36,96.17,93.21,94.75,2852109,0
+FTNT.US,D,20250103,000000,95.73,98.38,95.365,97.47,4272634,0
+FTNT.US,D,20250106,000000,100.88,101,97.1201,97.94,4193223,0
+FTNT.US,D,20250107,000000,97.69,98,94.4,95.93,4007324,0
+FTNT.US,D,20250108,000000,95.2,96.27,93.33,96.04,4756140,0
+FTNT.US,D,20250110,000000,95.44,95.67,94.15,94.56,4019444,0
+FTNT.US,D,20250113,000000,93.97,94.35,92.635,93.83,4148804,0
+FTNT.US,D,20250114,000000,92.57,93.33,90.8,92.49,5432787,0
+FTNT.US,D,20250115,000000,93.8848,94.16,92.76,93.06,4847014,0
+FTNT.US,D,20250116,000000,93.92,94.845,93.41,94.05,2907881,0
+FTNT.US,D,20250117,000000,96.088,96.088,93.88,94.23,4917013,0
+FTNT.US,D,20250121,000000,95.65,97.28,94.82,97.2,3850121,0
+FTNT.US,D,20250122,000000,98,98.34,96.5904,98.24,3542403,0
+FTNT.US,D,20250123,000000,97.65,98.0733,95.94,97.45,3704679,0
+FTNT.US,D,20250124,000000,97.565,97.565,96.1061,96.9,4139757,0
+FTNT.US,D,20250127,000000,94.91,98.325,94.1,96.77,4245462,0
+FTNT.US,D,20250128,000000,96.53,100.38,95.55,99.83,4380145,0
+FTNT.US,D,20250129,000000,99.92,100.2128,98.2007,99.33,3124468,0
+FTNT.US,D,20250130,000000,100.41,102.17,100.02,100.93,4168508,0
+FTNT.US,D,20250131,000000,101.14,102.87,100.47,100.88,4091904,0
+FTNT.US,D,20250203,000000,98.87,101.41,98.12,100.9,4943874,0
+FTNT.US,D,20250204,000000,100.995,102.83,100.7,102.78,3899980,0
+FTNT.US,D,20250205,000000,103.15,105.12,101.85,105.07,4166000,0
+FTNT.US,D,20250206,000000,105.4,105.82,103.96,104.72,6937744,0
+FTNT.US,D,20250207,000000,109.485,110.53,102.37,107.66,11183600,0
+FTNT.US,D,20250210,000000,108.645,110.99,107.45,109.55,5111336,0
+FTNT.US,D,20250211,000000,109.495,110.33,107.81,108.33,4430075,0
+FTNT.US,D,20250212,000000,107.03,107.8,104.27,107.7,4412569,0
+FTNT.US,D,20250213,000000,108.99,110.03,107.61,109.98,3601424,0
+FTNT.US,D,20250214,000000,110.27,112.37,108.72,111.64,4981071,0
+FTNT.US,D,20250218,000000,112.7,114.82,112.46,114.26,6666597,0
+FTNT.US,D,20250219,000000,114.11,114.63,111.88,114.57,4912081,0
+FTNT.US,D,20250220,000000,113.8,114.53,110.83,114.21,6895570,0
+FTNT.US,D,20250221,000000,113.955,114.57,109.93,110.02,5172149,0
+FTNT.US,D,20250224,000000,109.315,110.02,107.33,108.68,5413911,0
+FTNT.US,D,20250225,000000,108.08,108.57,105.78,108.06,4429592,0
+FTNT.US,D,20250226,000000,108.46,110.29,107.83,109.02,3799699,0
+FTNT.US,D,20250227,000000,109.975,111.31,107,107.09,4305503,0
+FTNT.US,D,20250228,000000,106.98,108.2578,105.895,108.01,5126325,0
+FTNT.US,D,20250303,000000,108.82,110.67,106.04,106.54,5292011,0
+FTNT.US,D,20250304,000000,106.81,107.71,103.93,106.48,5442955,0
+FTNT.US,D,20250305,000000,105.38,107.5,103.72,106.8,4953847,0
+FTNT.US,D,20250306,000000,105.65,106.68,101.5,101.72,4443066,0
+FTNT.US,D,20250307,000000,102,102.35,98.05,101.28,5560859,0
+FTNT.US,D,20250310,000000,99.32,99.535,95.718,96.04,5573562,0
+FTNT.US,D,20250311,000000,96.49,99.935,95.5,98.28,6312047,0
+FTNT.US,D,20250312,000000,99.53,100.845,97.61,97.93,4301645,0
+FTNT.US,D,20250313,000000,97.4,97.5,93.2725,93.42,4262027,0
+FTNT.US,D,20250314,000000,94.64,96.69,94,96.25,3973295,0
+FTNT.US,D,20250317,000000,95.74,97.49,95.58,96.67,4146483,0
+FTNT.US,D,20250318,000000,96.08,97.29,94.81,96.91,3481690,0
+FTNT.US,D,20250319,000000,97.325,99.18,97.06,98.17,4320845,0
+FTNT.US,D,20250320,000000,97.14,99.59,97.1115,98.45,4249341,0
+FTNT.US,D,20250321,000000,97.32,98.73,95.94,98.65,5778703,0
+FTNT.US,D,20250324,000000,100,100.29,98.81,99.79,4047407,0
+FTNT.US,D,20250325,000000,99.72,102.22,99.545,102.09,3423625,0
+FTNT.US,D,20250326,000000,101.62,102.34,100.415,101.01,2998346,0
+FTNT.US,D,20250327,000000,100.26,100.97,98.99,99.54,3358252,0
+FTNT.US,D,20250328,000000,99.07,99.48,95.37,96.6,4501167,0
+FTNT.US,D,20250331,000000,94.46,96.97,93.26,96.26,6285879,0
+FTNT.US,D,20250401,000000,95.22,96.83,94.54,96.67,4108994,0
+FTNT.US,D,20250402,000000,95.084,98.4,95,98.08,3438317,0
+FTNT.US,D,20250403,000000,92.76,93.48,89.33,89.44,8699053,0
+FTNT.US,D,20250404,000000,86.51,87.79,84.28,84.71,11174946,0
+FTNT.US,D,20250407,000000,82.315,91.38,81.7001,88,11000388,0
+FTNT.US,D,20250408,000000,91.66,91.92,86.82,88.15,9188648,0
+FTNT.US,D,20250409,000000,88.805,100.5,87.8301,99.93,9263431,0
+FTNT.US,D,20250410,000000,97.26,98.19,93.58,96.32,6807685,0
+FTNT.US,D,20250411,000000,96.01,98.18,94.97,97.73,5503251,0
+FTNT.US,D,20250414,000000,99.89,100.5,95.36,96.85,4616038,0
+FTNT.US,D,20250415,000000,97.39,99.24,97.195,99.2,3584029,0
+FTNT.US,D,20250416,000000,97.2,98.6,94.8,96.07,5678499,0
+FTNT.US,D,20250417,000000,96.825,97.35,95.8,96.13,2979241,0
+FTNT.US,D,20250421,000000,94.87,95.71,91.33,92.72,3071546,0
+FTNT.US,D,20250422,000000,93.51,95.06,91.24,94.37,4621048,0
+FTNT.US,D,20250423,000000,97.45,99.54,96.29,97,4330101,0
+FTNT.US,D,20250424,000000,96.99,101.19,96.75,100.72,4087897,0
+FTNT.US,D,20250425,000000,100.27,101.92,99.9927,101.8,3350024,0
+FTNT.US,D,20250428,000000,102.39,103.08,100.94,102.64,3079459,0
+FTNT.US,D,20250429,000000,102.02,104.535,101.97,104.21,3128882,0
+FTNT.US,D,20250430,000000,101.86,103.98,100.34,103.76,5456902,0
+FTNT.US,D,20250501,000000,104.875,106.41,104.14,104.21,4088319,0
+FTNT.US,D,20250502,000000,105.705,106.65,104.63,106.18,3795580,0
+FTNT.US,D,20250505,000000,104.57,109.33,104.46,108.69,5447124,0
+FTNT.US,D,20250506,000000,105.985,108.51,105.43,107.14,4775150,0
+FTNT.US,D,20250507,000000,106.04,107.44,105.47,106.72,6913469,0
+FTNT.US,D,20250508,000000,97.6,99.27,93.2501,97.74,15635131,0
+FTNT.US,D,20250509,000000,98.33,98.38,95.42,97.42,5721214,0
+FTNT.US,D,20250512,000000,99.85,102.13,99.19,102.04,6251519,0
+FTNT.US,D,20250513,000000,101.485,105.5,101.28,105.05,5890029,0
+FTNT.US,D,20250514,000000,105.1,105.97,102.68,103.23,4513852,0
+FTNT.US,D,20250515,000000,102.5,103.395,101.34,102.56,4680209,0
+FTNT.US,D,20250516,000000,103.23,105.11,102.69,104.59,4510482,0
+FTNT.US,D,20250519,000000,103.555,104.95,103.5,104.75,3562604,0
+FTNT.US,D,20250520,000000,104.89,104.89,103.2,104.79,3958293,0
+FTNT.US,D,20250521,000000,103.695,104.78,102.75,102.84,4423738,0
+FTNT.US,D,20250522,000000,103.33,104.69,103.08,103.62,3655115,0
+FTNT.US,D,20250523,000000,102.16,103.53,101.58,103.16,3769215,0
+FTNT.US,D,20250527,000000,104.2,106.06,104.165,104.74,4249484,0
+FTNT.US,D,20250528,000000,104.74,105.58,104.22,104.51,3740068,0
+FTNT.US,D,20250529,000000,105.22,105.5,100.895,102.04,4731952,0
+FTNT.US,D,20250530,000000,102.2,102.48,100.535,101.78,17092973,0
+FTNT.US,D,20250602,000000,101.1,102.52,99.85,102.47,5242986,0
+FTNT.US,D,20250603,000000,102.26,103.17,102.06,102.88,3789923,0
+FTNT.US,D,20250604,000000,102.5,102.84,101.32,101.62,3393049,0
+FTNT.US,D,20250605,000000,102.07,103.98,101.75,103.5,3368327,0
+FTNT.US,D,20250606,000000,104.32,105.2,103.725,104.94,3296652,0
+FTNT.US,D,20250609,000000,104.73,105,101.94,102.08,3904754,0
+FTNT.US,D,20250610,000000,102.325,102.9,101.07,101.63,3789499,0
+FTNT.US,D,20250611,000000,101.42,104.01,100.14,102.02,4220252,0
+FTNT.US,D,20250612,000000,101.835,102.79,101.47,101.66,2946595,0
+FTNT.US,D,20250613,000000,100.78,103.34,100.31,100.83,3425248,0
+FTNT.US,D,20250616,000000,101.1,103.234,101.1,101.95,3519799,0
+FTNT.US,D,20250617,000000,101.53,104.4991,101.3,102.88,4095961,0
+FTNT.US,D,20250618,000000,103.255,103.4,99.84,100.82,4337319,0
+FTNT.US,D,20250620,000000,101.32,101.99,98.86,99.85,6944097,0
+FTNT.US,D,20250623,000000,99.775,103.46,98.6,103.15,4523473,0
+FTNT.US,D,20250624,000000,104.32,104.99,103.39,104.42,3540704,0
+FTNT.US,D,20250625,000000,104.87,105.79,103.52,103.69,2792178,0
+FTNT.US,D,20250626,000000,103.73,104.74,103.1,103.86,2816254,0
+FTNT.US,D,20250627,000000,103.92,104.47,102.94,103.11,5706052,0
+FTNT.US,D,20250630,000000,103.9,105.955,103.405,105.72,4095413,0
+FTNT.US,D,20250701,000000,105.355,105.85,100.91,102.43,6138018,0
+FTNT.US,D,20250702,000000,101.81,102.65,100.91,102.21,3749274,0
+FTNT.US,D,20250703,000000,102.68,106.115,102.62,105.66,2864114,0
+FTNT.US,D,20250707,000000,105.595,107.56,105.0202,106.65,4762596,0
+FTNT.US,D,20250708,000000,106.97,107.825,103.36,107.54,5288539,0
+FTNT.US,D,20250709,000000,108.65,108.77,105.62,107.65,4442491,0
+FTNT.US,D,20250710,000000,107.71,108.09,99.91,100.2,5975009,0
+FTNT.US,D,20250711,000000,100,100.6181,98.7,99.06,4131965,0
+FTNT.US,D,20250714,000000,99.36,103.56,99.25,102.97,6019608,0
+FTNT.US,D,20250715,000000,103.405,105.44,103.38,104.93,4172835,0
+FTNT.US,D,20250716,000000,104.93,105.19,101.55,103.44,3509647,0
+FTNT.US,D,20250717,000000,103.5,105.46,103.35,104.92,3480861,0
+FTNT.US,D,20250718,000000,105.71,106.57,104.7245,105.42,3640786,0
+FTNT.US,D,20250721,000000,105.16,107.52,104.355,106.94,3533822,0
+FTNT.US,D,20250722,000000,106.93,107.4,104.64,104.81,2951433,0
+FTNT.US,D,20250723,000000,104.91,105.145,103.14,105.06,2582740,0
+FTNT.US,D,20250724,000000,105.31,106.19,104.03,104.77,2440045,0
+FTNT.US,D,20250725,000000,105.23,105.85,104.72,104.82,2088028,0
+FTNT.US,D,20250728,000000,104.98,106.21,104.12,104.88,2129027,0
+FTNT.US,D,20250729,000000,105.63,106.95,103.21,104.77,3246943,0
+FTNT.US,D,20250730,000000,104.88,104.88,99.78,101.71,5326217,0
+FTNT.US,D,20250731,000000,102.265,102.6,99.67,99.9,4311894,0
+FTNT.US,D,20250801,000000,99.38,99.38,96.825,97.36,4709352,0
+FTNT.US,D,20250804,000000,97.815,99.345,96.54,98.55,5382976,0
+FTNT.US,D,20250805,000000,98.45,99.4,96.12,96.21,4034156,0
+FTNT.US,D,20250806,000000,96.99,97.589,96.3,96.58,8765691,0
+FTNT.US,D,20250807,000000,74.3,75.35,70.12,75.3,47432964,0
+FTNT.US,D,20250808,000000,76.105,76.71,72.83,74.39,17024496,0
+FTNT.US,D,20250811,000000,74.02,76.9,73.81,74.57,13429556,0
+FTNT.US,D,20250812,000000,75,78.99,74.98,78.47,15499403,0
+FTNT.US,D,20250813,000000,79.88,80.1,78.05,79.33,14129022,0
+FTNT.US,D,20250814,000000,78.05,78.595,76.82,77.25,11823147,0
+FTNT.US,D,20250815,000000,77.68,79.82,77.04,79.11,10868808,0
+FTNT.US,D,20250818,000000,79.57,81.2,78.9439,80.76,12268351,0
+FTNT.US,D,20250819,000000,81.28,81.28,77.1017,78.09,15012629,0
+FTNT.US,D,20250820,000000,78.09,80.3,77.3,79.61,12247330,0
+FTNT.US,D,20250821,000000,78.91,79.11,76.86,77.75,9966843,0
+FTNT.US,D,20250822,000000,78.31,80.62,78.21,80.02,6175766,0
+FTNT.US,D,20250825,000000,79.9,79.99,77.61,77.64,7269015,0
+FTNT.US,D,20250826,000000,77.95,78.33,77.21,77.65,6114272,0
+FTNT.US,D,20250827,000000,78.035,78.34,77.51,78.13,5710969,0
+FTNT.US,D,20250828,000000,78.18,79.41,77.94,79.29,4929692,0
+FTNT.US,D,20250829,000000,79.17,79.515,78.32,78.77,4458230,0
+FTNT.US,D,20250902,000000,75.235,77.26,75,76.925,7353513,0
+FTNT.US,D,20250903,000000,76.73,77.13,76.1,76.58,4857789,0
+FTNT.US,D,20250904,000000,76.26,76.63,75.11,76.44,6127667,0
+FTNT.US,D,20250905,000000,76.91,79.485,76.88,78.83,10495946,0
+FTNT.US,D,20250908,000000,79.18,80.4,79.18,80.36,6728769,0
+FTNT.US,D,20250909,000000,80.4,80.4,79.251,79.84,4507723,0
+FTNT.US,D,20250910,000000,79.93,80.6,78.9,79.48,5899440,0
+FTNT.US,D,20250911,000000,80.04,81.225,79.6812,80.89,6932295,0
+FTNT.US,D,20250912,000000,80.925,81.27,79.65,79.68,4428933,0
+FTNT.US,D,20250915,000000,80.25,81.06,79.605,81,6220534,0
+FTNT.US,D,20250916,000000,80.94,81,79.49,79.78,5585100,0
+FTNT.US,D,20250917,000000,79.85,80.8742,79.72,80.29,4978222,0
+FTNT.US,D,20250918,000000,81.33,81.87,80.76,80.99,5119743,0
+FTNT.US,D,20250919,000000,82.46,84.7,82.17,84.21,22847024,0
+FTNT.US,D,20250922,000000,83.13,85.12,81.9,85.01,6172926,0
+FTNT.US,D,20250923,000000,85.12,86.06,84.141,85.27,5370400,0
+FTNT.US,D,20250924,000000,85.29,86.205,83.34,83.6,5658556,0
+FTNT.US,D,20250925,000000,82.96,83.4,81.76,83.21,4756401,0
+FTNT.US,D,20250926,000000,83.2,84.89,82.97,84.32,4171883,0
+FTNT.US,D,20250929,000000,84.88,85.155,83.6,84.65,4652011,0
+FTNT.US,D,20250930,000000,84.33,84.99,83.5,84.08,3966971,0
+FTNT.US,D,20251001,000000,83.92,85.33,83.67,85.18,4314925,0
+FTNT.US,D,20251002,000000,85.25,86.39,84.6601,86.29,4639201,0
+FTNT.US,D,20251003,000000,86.8,87.24,85.54,85.79,4247437,0
+FTNT.US,D,20251006,000000,86.35,87.19,85.96,86.38,3844787,0
+FTNT.US,D,20251007,000000,86.36,87.05,84.655,84.92,4330271,0
+FTNT.US,D,20251008,000000,85.595,86.73,85.13,86.46,5614259,0
+FTNT.US,D,20251009,000000,85.7,86.52,84.15,86.19,3926675,0
+FTNT.US,D,20251010,000000,86.5,87.1,82.98,83.04,4604597,0
+FTNT.US,D,20251013,000000,84.7,85.2,83.59,84.2,4433631,0
+FTNT.US,D,20251014,000000,82.5,83.9,82.2,83.08,4915175,0
+FTNT.US,D,20251015,000000,83.72,84.78,83.07,83.58,4136069,0
+FTNT.US,D,20251016,000000,83.74,84.34,82.17,83.14,4019989,0
+FTNT.US,D,20251017,000000,82.59,83.765,82.31,83.44,4162162,0
+FTNT.US,D,20251020,000000,83.05,84.96,83.05,84.86,3968302,0
+FTNT.US,D,20251021,000000,83.405,85.12,81.1,84.78,4829294,0
+FTNT.US,D,20251022,000000,85,85.4899,84.07,84.66,4101840,0
+FTNT.US,D,20251023,000000,84.66,85.47,84.335,84.93,2549104,0
+FTNT.US,D,20251024,000000,85.77,85.86,84.98,85.56,3367503,0
+FTNT.US,D,20251027,000000,86.13,86.56,85.14,85.29,4166138,0
+FTNT.US,D,20251028,000000,86.065,87.04,84.98,85.87,4895581,0
+FTNT.US,D,20251029,000000,84.85,85,83.56,84.22,5430708,0
+FTNT.US,D,20251030,000000,84.58,85.5994,84.15,84.2,4575327,0
+FTNT.US,D,20251031,000000,84.21,86.83,84,86.43,4680422,0
+FTNT.US,D,20251103,000000,86.18,87.655,84.88,87.52,6239553,0
+FTNT.US,D,20251104,000000,86.5,86.84,84.42,85.22,5906546,0
+FTNT.US,D,20251105,000000,84.61,86.32,84,85.99,8713535,0
+FTNT.US,D,20251106,000000,76.045,81.6899,75.31,80.54,13371824,0
+FTNT.US,D,20251107,000000,79.775,81.98,79.55,81.79,7152628,0
+FTNT.US,D,20251110,000000,82.3,82.615,80.27,82.28,6447941,0
+FTNT.US,D,20251111,000000,82.28,84.24,82.09,83.66,5108110,0
+FTNT.US,D,20251112,000000,83.35,84.03,81.755,82.14,4786399,0
+FTNT.US,D,20251113,000000,81.45,82.55,80.945,81.03,4735261,0
+FTNT.US,D,20251114,000000,80.14,83.26,79.75,82.31,5149807,0
+FTNT.US,D,20251117,000000,82.1,82.96,81.77,81.94,4479012,0
+FTNT.US,D,20251118,000000,81.6,82.26,79.135,80.15,6448703,0
+FTNT.US,D,20251119,000000,79.82,80.37,79.32,79.73,4190105,0
+FTNT.US,D,20251120,000000,80.5,81.21,77.79,78.04,5994193,0
+FTNT.US,D,20251121,000000,77.8,79.5,77.17,78.855,5531441,0
+FTNT.US,D,20251124,000000,78.89,80.01,78.7,79.77,8416857,0
+FTNT.US,D,20251125,000000,79.38,81.19,79.3,80.87,3816471,0
+FTNT.US,D,20251126,000000,80.81,80.86,78.63,80.55,4527107,0
+FTNT.US,D,20251128,000000,80.67,81.355,80.355,81.13,2199091,0
+FTNT.US,D,20251201,000000,80.49,82.1,80.43,81.82,4092777,0
+FTNT.US,D,20251202,000000,82.51,83.265,82,82.94,3870105,0
+FTNT.US,D,20251203,000000,82.21,82.96,81.42,82.76,5133695,0
+FTNT.US,D,20251204,000000,82.98,85.24,82.41,85.18,6709946,0
+FTNT.US,D,20251205,000000,85.54,86.94,85.197,86.92,6172211,0
+FTNT.US,D,20251208,000000,86.96,87.105,83.26,83.53,6074968,0
+FTNT.US,D,20251209,000000,83.09,84.155,82.15,83.5,3991418,0
+FTNT.US,D,20251210,000000,82.9,83.22,80.24,81.6,7383621,0
+FTNT.US,D,20251211,000000,81.6,83.22,81.45,82.47,4523631,0
+FTNT.US,D,20251212,000000,81.975,82.655,81.66,82.22,4283750,0
+FTNT.US,D,20251215,000000,82.1,82.83,80.785,81.52,5101827,0
+FTNT.US,D,20251216,000000,81.31,82.83,81.13,82.47,5263976,0
+FTNT.US,D,20251217,000000,80.09,81.44,79.38,79.38,9268850,0
+FTNT.US,D,20251218,000000,80.535,80.595,78.57,79.75,8069999,0
+FTNT.US,D,20251219,000000,79.73,80.44,79,80.24,20115933,0
+FTNT.US,D,20251222,000000,81.35,81.83,80.13,81.74,4714450,0
+FTNT.US,D,20251223,000000,81.61,81.71,80.1,80.66,3466019,0
+FTNT.US,D,20251224,000000,80.525,81.375,80.2755,81.18,1241014,0
+FTNT.US,D,20251226,000000,80.91,81.645,80.59,81.56,2973931,0
+FTNT.US,D,20251229,000000,81.28,81.79,80.42,80.82,4864346,0
+FTNT.US,D,20251230,000000,80.61,80.87,80.28,80.31,2493871,0
+FTNT.US,D,20251231,000000,80.115,80.41,79.365,79.41,2867609,0
+FTNT.US,D,20260102,000000,79.97,79.97,77.18,77.88,7548822,0
+FTNT.US,D,20260105,000000,78.51,79.9,77.8301,77.94,6068153,0
+FTNT.US,D,20260106,000000,77.73,79.2,77.6,78.44,6477816,0
+FTNT.US,D,20260107,000000,78.61,80.8599,78.35,80.02,6870646,0
+FTNT.US,D,20260108,000000,79.54,79.54,77.755,78.05,6441706,0
+FTNT.US,D,20260109,000000,78.15,79.37,77.97,79.22,5003570,0
+FTNT.US,D,20260112,000000,78.92,79.08,77.99,78.66,3857914,0
+FTNT.US,D,20260113,000000,78.7,79.72,77.76,78.33,5749112,0
+FTNT.US,D,20260114,000000,76.45,78.31,75.81,76.39,10181072,0
+FTNT.US,D,20260115,000000,76.54,78.33,76.175,76.32,6345428,0
+FTNT.US,D,20260116,000000,76.54,76.61,75.145,75.38,7913743,0
+FTNT.US,D,20260120,000000,74.11,75.6,73.55,75.46,6870640,0
+FTNT.US,D,20260121,000000,75.81,76.02,74.71,75.75,6368333,0
+FTNT.US,D,20260122,000000,76.49,77.805,76.3301,77.62,4853317,0
+FTNT.US,D,20260123,000000,83.5,85.06,81.1,81.64,10960135,0
+FTNT.US,D,20260126,000000,81.65,83.13,81.035,83.07,5708765,0
+FTNT.US,D,20260127,000000,83.21,83.56,81.261,81.71,4818431,0
+FTNT.US,D,20260128,000000,82.18,82.55,81.64,82.08,3918001,0
+FTNT.US,D,20260129,000000,81.5,82.1119,79.74,81.51,6266330,0
+FTNT.US,D,20260130,000000,80.64,81.48,80.18,81.26,7499086,0
+FTNT.US,D,20260202,000000,80.86,82.36,80.15,81.29,7788476,0
+FTNT.US,D,20260203,000000,80.98,81.225,77.79,79.3,6663431,0
+FTNT.US,D,20260204,000000,78.87,81.45,77.79,81.12,7824848,0
+FTNT.US,D,20260205,000000,80.95,81.775,78.03,78.93,12691303,0
+FTNT.US,D,20260206,000000,81.8,83.52,77.27,82.76,15226285,0
+FTNT.US,D,20260209,000000,82.27,86.17,81.37,85.93,9897365,0
+FTNT.US,D,20260210,000000,86.35,87.49,85.17,85.53,7859108,0
+FTNT.US,D,20260211,000000,85.405,88.3,84.2,87.82,7987298,0
+FTNT.US,D,20260212,000000,87.55,88.6,82.97,84.26,7805844,0
+FTNT.US,D,20260213,000000,84.55,86.525,83.6025,85.56,8091564,0
+FTNT.US,D,20260217,000000,85.17,85.415,81.0501,81.69,6061050,0
+FTNT.US,D,20260218,000000,80.895,81.26,79.34,80.69,5851783,0
diff --git a/daily/us/nasdaq stocks/1/fusb.us.txt b/daily/us/nasdaq stocks/1/fusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29d395be217b0a610ca0b919cc90c4f04157c56e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fusb.us.txt	
@@ -0,0 +1,4831 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUSB.US,D,20050225,000000,25.8551,26.1882,25.8551,26.0695,1755.5957778177,0
+FUSB.US,D,20050228,000000,26.3086,26.792,26.3086,26.792,2710.801780273,0
+FUSB.US,D,20050301,000000,26.7554,26.8018,26.7554,26.8018,1124.1884202625,0
+FUSB.US,D,20050302,000000,26.8018,26.8018,26.1792,26.3542,723.48759719864,0
+FUSB.US,D,20050307,000000,26.7644,26.9007,26.7455,26.9007,1767.7382270015,0
+FUSB.US,D,20050309,000000,26.9293,27.1112,26.9293,27.1112,439.15191214575,0
+FUSB.US,D,20050310,000000,27.1013,27.1013,27.1013,27.1013,873.24447046493,0
+FUSB.US,D,20050311,000000,27.1013,27.1112,26.9007,26.9778,3201.5591014496,0
+FUSB.US,D,20050314,000000,26.8631,26.9007,26.8631,26.8928,985.56212541465,0
+FUSB.US,D,20050315,000000,26.6654,27.1013,26.6654,26.8018,1805.177445318,0
+FUSB.US,D,20050316,000000,26.2059,26.2059,25.357,25.357,1576.4946523573,0
+FUSB.US,D,20050317,000000,25.3036,25.4884,24.9953,25.4884,2979.9594038461,0
+FUSB.US,D,20050323,000000,25.7137,25.7137,25.7137,25.7137,213.504731481,0
+FUSB.US,D,20050328,000000,25.0851,25.694,25.0851,25.694,944.07542403683,0
+FUSB.US,D,20050330,000000,24.8284,24.857,24.7908,24.847,779.14048929084,0
+FUSB.US,D,20050401,000000,25.3471,25.3471,25.3471,25.3471,101.18707653128,0
+FUSB.US,D,20050404,000000,24.762,24.8184,24.762,24.8184,873.24447046493,0
+FUSB.US,D,20050405,000000,24.5388,24.5456,24.1888,24.1888,1530.9604679182,0
+FUSB.US,D,20050406,000000,24.179,24.179,24.179,24.179,101.18707653128,0
+FUSB.US,D,20050407,000000,24.179,24.4003,24.0792,24.0989,1948.8630939924,0
+FUSB.US,D,20050408,000000,23.8607,23.8607,23.1364,23.1364,2297.9585080253,0
+FUSB.US,D,20050411,000000,23.4783,23.8785,23.2747,23.7965,1866.9015620021,0
+FUSB.US,D,20050412,000000,23.8875,26.5963,23.8607,25.5319,5462.0783911584,0
+FUSB.US,D,20050413,000000,24.6256,25.3036,24.6256,25.3036,4413.7802782943,0
+FUSB.US,D,20050414,000000,25.0851,25.0851,25.0851,25.0851,101.18707653128,0
+FUSB.US,D,20050415,000000,25.3036,25.3036,24.8856,24.8856,439.15191214575,0
+FUSB.US,D,20050418,000000,24.006,24.8955,24.006,24.8955,1092.8204265378,0
+FUSB.US,D,20050419,000000,25.0851,25.3036,25.0851,25.3036,213.504731481,0
+FUSB.US,D,20050420,000000,24.0258,24.857,24.0258,24.2442,985.56212541465,0
+FUSB.US,D,20050422,000000,24.857,25.3036,24.857,25.3036,841.87647674023,0
+FUSB.US,D,20050425,000000,24.4922,24.4922,24.4003,24.4003,2406.2286799138,0
+FUSB.US,D,20050426,000000,24.1355,24.1355,23.7224,23.9517,1223.3517552632,0
+FUSB.US,D,20050427,000000,24.3915,24.3915,24.3243,24.3243,653.66851439206,0
+FUSB.US,D,20050428,000000,23.6512,23.6512,23.6512,23.6512,213.504731481,0
+FUSB.US,D,20050429,000000,24.1355,24.4003,24.1355,24.4003,1312.3963826106,0
+FUSB.US,D,20050502,000000,24.4003,24.4003,24.2254,24.3629,940.02794097557,0
+FUSB.US,D,20050503,000000,24.4003,24.4003,24.4003,24.4003,2193.7358191981,0
+FUSB.US,D,20050504,000000,24.4458,24.4922,24.4003,24.4003,3323.9954640524,0
+FUSB.US,D,20050505,000000,24.9123,24.9123,24.4003,24.4003,1065.4999158743,0
+FUSB.US,D,20050509,000000,23.9704,23.9704,22.827,22.9852,4914.6563071242,0
+FUSB.US,D,20050510,000000,22.8172,23.0464,21.9405,21.9485,3843.085166658,0
+FUSB.US,D,20050511,000000,22.406,22.406,21.7172,22.323,6404.1300736645,0
+FUSB.US,D,20050512,000000,22.5652,22.5652,22.4633,22.5286,1642.2662521026,0
+FUSB.US,D,20050513,000000,25.7593,25.7593,23.0563,25.0398,8543.2248715358,0
+FUSB.US,D,20050516,000000,24.3529,24.3529,24.179,24.179,651.64477286143,0
+FUSB.US,D,20050517,000000,24.2699,25.0398,24.2699,24.6543,9679.555740982,0
+FUSB.US,D,20050518,000000,24.4547,24.6256,24.4547,24.6256,748.78436633146,0
+FUSB.US,D,20050519,000000,24.4102,24.4922,24.4102,24.4922,493.79293347264,0
+FUSB.US,D,20050523,000000,23.7867,23.7867,23.5771,23.5771,213.504731481,0
+FUSB.US,D,20050526,000000,25.2592,25.2592,24.847,24.847,653.66851439206,0
+FUSB.US,D,20050527,000000,25.2681,25.694,25.2681,25.694,4460.3263334987,0
+FUSB.US,D,20050531,000000,25.7137,28.4285,25.7137,28.4285,6871.614367239,0
+FUSB.US,D,20050601,000000,28.1074,28.1074,27.1013,27.6617,17053.058007817,0
+FUSB.US,D,20050602,000000,27.8801,27.8801,27.4413,27.8702,6099.5569733055,0
+FUSB.US,D,20050603,000000,27.5154,27.8801,27.5154,27.8801,3446.4318266553,0
+FUSB.US,D,20050606,000000,27.5697,27.5697,27.3483,27.3948,10955.524776041,0
+FUSB.US,D,20050607,000000,27.5618,28.0165,27.5618,28.0165,34431.938402063,0
+FUSB.US,D,20050608,000000,28.0165,28.1528,28.0075,28.0628,18338.133879764,0
+FUSB.US,D,20050609,000000,28.2447,28.5184,28.0165,28.3652,31508.643761074,0
+FUSB.US,D,20050610,000000,28.5184,28.555,27.8435,28.0728,22080.03196989,0
+FUSB.US,D,20050613,000000,28.4354,28.5184,28.3752,28.47,5433.7460097296,0
+FUSB.US,D,20050614,000000,27.9067,28.5184,27.8435,28.5184,6979.8845391276,0
+FUSB.US,D,20050615,000000,28.5086,29.2755,28.5086,29.0956,26286.378741295,0
+FUSB.US,D,20050616,000000,28.8367,29.1499,28.5274,29.1243,69975.922775205,0
+FUSB.US,D,20050617,000000,28.3198,28.8733,28.3198,28.8733,6019.6191828457,0
+FUSB.US,D,20050620,000000,29.2843,29.3773,28.0896,29.0769,12868.972393248,0
+FUSB.US,D,20050621,000000,28.9208,28.9208,27.0045,27.8524,7212.6148151495,0
+FUSB.US,D,20050622,000000,26.9491,27.3661,26.3354,27.3217,3612.3786321666,0
+FUSB.US,D,20050623,000000,27.3217,27.3217,26.4164,27.0923,3908.8567664033,0
+FUSB.US,D,20050624,000000,27.3039,27.5697,26.3354,26.6308,430736.18299064,0
+FUSB.US,D,20050627,000000,26.3255,27.3217,25.8352,27.3217,16058.389045514,0
+FUSB.US,D,20050628,000000,27.5618,27.5618,26.622,26.9293,5761.592137691,0
+FUSB.US,D,20050629,000000,27.4502,27.4779,27.1013,27.3849,22354.248947289,0
+FUSB.US,D,20050630,000000,27.2495,28.0628,27.2495,27.7981,16341.712859801,0
+FUSB.US,D,20050701,000000,27.9897,29.826,27.9897,29.5778,15623.284616429,0
+FUSB.US,D,20050705,000000,29.6718,30.2005,29.6718,30.2005,10429.351978078,0
+FUSB.US,D,20050706,000000,29.654,29.826,28.1074,28.1904,14904.856373057,0
+FUSB.US,D,20050707,000000,27.9799,27.9799,27.1399,27.4956,3221.7965167559,0
+FUSB.US,D,20050708,000000,27.3751,27.9996,26.622,27.715,6131.9368377954,0
+FUSB.US,D,20050711,000000,27.3039,29.735,26.9007,29.6896,4734.5433108985,0
+FUSB.US,D,20050712,000000,29.4761,29.735,29.2943,29.6065,4488.6587149275,0
+FUSB.US,D,20050713,000000,29.6353,29.7251,29.0956,29.0956,1585.6014892451,0
+FUSB.US,D,20050714,000000,29.735,29.735,28.5274,28.9957,7135.7126369857,0
+FUSB.US,D,20050715,000000,28.4898,29.4515,28.4898,29.4515,1493.5212496017,0
+FUSB.US,D,20050718,000000,28.6678,29.735,28.5184,29.0225,2846.3924628248,0
+FUSB.US,D,20050719,000000,29.5512,29.735,29.1965,29.6806,3213.7015506334,0
+FUSB.US,D,20050720,000000,29.4929,29.4929,27.4689,28.7656,12447.022284113,0
+FUSB.US,D,20050721,000000,28.3841,28.3841,27.6695,27.6794,2297.9585080253,0
+FUSB.US,D,20050722,000000,27.5797,29.6718,27.5797,29.6718,5957.8950661616,0
+FUSB.US,D,20050725,000000,29.645,29.7251,29.4049,29.6263,5548.08740621,0
+FUSB.US,D,20050726,000000,29.395,29.6629,28.8733,29.5127,3132.7518894084,0
+FUSB.US,D,20050727,000000,29.5127,29.735,29.5127,29.735,1423.7021667951,0
+FUSB.US,D,20050728,000000,29.735,29.735,28.564,29.5028,6935.3622254538,0
+FUSB.US,D,20050729,000000,29.6995,29.735,29.3862,29.735,3241.0220612968,0
+FUSB.US,D,20050801,000000,29.826,32.0544,29.826,31.334,6959.6471238212,0
+FUSB.US,D,20050802,000000,31.3252,31.8806,31.3252,31.3963,2406.2286799138,0
+FUSB.US,D,20050803,000000,31.1671,31.1769,30.4021,30.5553,8185.022620615,0
+FUSB.US,D,20050804,000000,29.9782,29.9782,28.9208,29.1243,1589.6489723064,0
+FUSB.US,D,20050805,000000,28.0165,28.0165,26.6654,26.7366,4895.4307625833,0
+FUSB.US,D,20050808,000000,26.7554,26.8018,26.7554,26.7554,1963.0292847067,0
+FUSB.US,D,20050810,000000,26.7109,26.7109,26.4066,26.4066,2597.4722545579,0
+FUSB.US,D,20050811,000000,26.4352,26.5191,26.3442,26.5191,1965.0530262375,0
+FUSB.US,D,20050812,000000,26.4164,26.4164,25.7593,25.9974,7803.5473420921,0
+FUSB.US,D,20050815,000000,25.5506,26.0172,25.5506,26.0172,1091.8085557725,0
+FUSB.US,D,20050816,000000,25.5319,25.5774,25.1563,25.2938,2681.4575280789,0
+FUSB.US,D,20050817,000000,25.524,26.0596,25.112,25.2493,6685.4301464215,0
+FUSB.US,D,20050818,000000,25.104,25.104,24.0436,24.2699,9643.1283934307,0
+FUSB.US,D,20050819,000000,24.4359,24.511,23.7224,24.0436,4776.0300122763,0
+FUSB.US,D,20050822,000000,23.9517,24.5743,23.9328,24.0792,4356.1036446715,0
+FUSB.US,D,20050823,000000,24.5456,25.7217,24.006,25.7217,3352.3278454812,0
+FUSB.US,D,20050824,000000,25.8066,27.0667,25.8066,26.3086,2480.0952457817,0
+FUSB.US,D,20050825,000000,26.5567,26.5766,26.0526,26.3086,972.40780546558,0
+FUSB.US,D,20050826,000000,26.2633,26.2633,24.4547,24.4636,4418.8396321209,0
+FUSB.US,D,20050829,000000,24.0614,24.3064,24.006,24.1888,2516.5225933328,0
+FUSB.US,D,20050830,000000,24.7908,24.7908,24.1079,24.1079,884.37504888337,0
+FUSB.US,D,20050831,000000,24.1266,25.7869,24.1266,25.7869,3054.8378404793,0
+FUSB.US,D,20050901,000000,26.0073,26.538,26.0073,26.2444,5095.7811741151,0
+FUSB.US,D,20050902,000000,26.9392,26.9392,26.3442,26.3442,873.24447046493,0
+FUSB.US,D,20050906,000000,27.1013,28.0165,26.6654,28.0165,2548.9024578229,0
+FUSB.US,D,20050907,000000,28.8733,28.8733,28.47,28.7388,1028.0606975578,0
+FUSB.US,D,20050908,000000,28.7388,28.7388,27.9344,27.9344,1206.1499522528,0
+FUSB.US,D,20050909,000000,28.1627,28.7388,27.3395,28.7388,1599.7676799595,0
+FUSB.US,D,20050912,000000,28.9208,29.3773,28.8633,29.3773,1530.9604679182,0
+FUSB.US,D,20050913,000000,29.0769,29.3773,28.2822,28.7576,1168.7107339363,0
+FUSB.US,D,20050914,000000,27.6527,27.6527,25.3669,25.7414,2490.2139534347,0
+FUSB.US,D,20050915,000000,26.0795,26.0795,24.4734,24.6167,4880.2527011035,0
+FUSB.US,D,20050916,000000,24.762,25.4627,24.762,25.4627,27046.293686045,0
+FUSB.US,D,20050919,000000,25.5151,25.5151,25.1742,25.1742,2136.0591855753,0
+FUSB.US,D,20050920,000000,24.9568,25.6407,24.4102,24.9033,3514.2271679313,0
+FUSB.US,D,20050921,000000,24.4003,24.4003,23.7224,23.7224,5663.4406734556,0
+FUSB.US,D,20050922,000000,23.8261,23.8261,23.4971,23.7579,2806.9295029776,0
+FUSB.US,D,20050923,000000,23.8519,23.8519,23.586,23.7135,873.24447046493,0
+FUSB.US,D,20050926,000000,24.2442,25.112,24.2442,25.112,3016.3867513974,0
+FUSB.US,D,20050927,000000,25.3284,25.3669,24.8955,24.8955,765.98616934178,0
+FUSB.US,D,20050928,000000,24.8955,24.8955,24.4102,24.4192,4383.4241553349,0
+FUSB.US,D,20050929,000000,25.3382,25.6495,25.2681,25.6495,1115.0815833746,0
+FUSB.US,D,20050930,000000,25.3284,25.3284,24.4003,24.7996,4695.0803510513,0
+FUSB.US,D,20051003,000000,25.3767,25.5685,24.762,24.762,1929.6375494514,0
+FUSB.US,D,20051004,000000,25.4429,25.4429,24.2699,24.7344,1902.317038788,0
+FUSB.US,D,20051005,000000,25.4429,25.4429,23.4595,23.4971,4046.4711904858,0
+FUSB.US,D,20051006,000000,23.4971,23.4971,23.0652,23.0741,4923.763144012,0
+FUSB.US,D,20051007,000000,23.3389,23.3389,23.0652,23.3024,617.2411668408,0
+FUSB.US,D,20051010,000000,24.1355,24.1355,23.2747,23.3765,439.15191214575,0
+FUSB.US,D,20051011,000000,23.1453,23.1453,22.745,22.745,1969.1005092987,0
+FUSB.US,D,20051012,000000,22.581,24.6988,22.581,22.5898,6497.2221840733,0
+FUSB.US,D,20051013,000000,22.7095,22.7816,22.1639,22.2065,5388.2118252905,0
+FUSB.US,D,20051014,000000,22.5898,23.0652,22.5898,23.0652,1695.8954026642,0
+FUSB.US,D,20051017,000000,23.2925,23.2925,22.3428,22.3428,1753.5720362871,0
+FUSB.US,D,20051018,000000,22.6354,22.6354,22.6354,22.6354,332.9054817879,0
+FUSB.US,D,20051019,000000,22.5898,23.3675,22.1461,23.3675,4672.8191942144,0
+FUSB.US,D,20051020,000000,23.3675,23.3675,22.7272,23.0375,1865.8896912367,0
+FUSB.US,D,20051021,000000,22.7548,23.3675,22.7548,23.3675,3430.2418944104,0
+FUSB.US,D,20051024,000000,23.3953,24.6642,23.3113,24.6642,3078.1108680815,0
+FUSB.US,D,20051025,000000,24.6256,24.6256,23.4971,23.8261,2709.7899095076,0
+FUSB.US,D,20051026,000000,23.7867,23.7867,23.2846,23.2846,618.25303760611,0
+FUSB.US,D,20051027,000000,23.5771,23.5771,22.8172,23.0464,2750.2647401201,0
+FUSB.US,D,20051028,000000,23.0464,23.2589,23.0039,23.0464,5701.8917625375,0
+FUSB.US,D,20051031,000000,23.6315,24.6256,23.6315,24.6256,6108.6638101933,0
+FUSB.US,D,20051101,000000,24.3341,25.0684,23.8972,24.5841,3609.3430198707,0
+FUSB.US,D,20051102,000000,24.5841,25.2117,24.5654,25.1366,4051.5305443124,0
+FUSB.US,D,20051103,000000,25.524,25.8551,25.3036,25.5685,4800.3149106439,0
+FUSB.US,D,20051104,000000,25.7593,25.7593,25.4529,25.7593,2460.8697012407,0
+FUSB.US,D,20051107,000000,26.2059,26.2059,26.2059,26.2059,294.45439270602,0
+FUSB.US,D,20051108,000000,26.1545,26.6654,26.1545,26.6654,1092.8204265378,0
+FUSB.US,D,20051109,000000,26.4915,26.4915,25.7593,25.7681,3336.1379132362,0
+FUSB.US,D,20051110,000000,25.7315,27.6794,25.5319,27.3751,3827.9071051782,0
+FUSB.US,D,20051111,000000,27.7792,28.2003,26.9293,28.1904,3133.7637601736,0
+FUSB.US,D,20051115,000000,27.9067,27.9067,26.8928,27.3661,1197.043115365,0
+FUSB.US,D,20051116,000000,26.8829,26.8829,25.3036,25.4044,1741.4295871033,0
+FUSB.US,D,20051117,000000,25.2019,26.2158,24.7719,26.2158,2482.1189873123,0
+FUSB.US,D,20051118,000000,26.6654,27.3751,26.6654,26.6654,4529.13354554,0
+FUSB.US,D,20051121,000000,27.3296,27.9433,27.3296,27.9433,1092.8204265378,0
+FUSB.US,D,20051122,000000,27.8801,28.0165,27.5431,28.0165,1718.1565595011,0
+FUSB.US,D,20051123,000000,28.3376,28.4621,28.0796,28.4621,400.70082306386,0
+FUSB.US,D,20051125,000000,28.555,28.555,28.555,28.555,162.91119321536,0
+FUSB.US,D,20051128,000000,28.3288,28.3288,26.9778,26.9778,1206.1499522528,0
+FUSB.US,D,20051129,000000,26.6654,26.6654,26.4352,26.6654,1150.4970601607,0
+FUSB.US,D,20051130,000000,26.5104,26.5479,25.5073,26.5479,4421.8752444168,0
+FUSB.US,D,20051201,000000,26.3966,27.1112,26.0172,26.6308,2861.5705243045,0
+FUSB.US,D,20051202,000000,27.4136,27.8524,26.9866,27.8524,653.66851439206,0
+FUSB.US,D,20051205,000000,28.9208,28.9208,28.391,28.5184,8468.3464349026,0
+FUSB.US,D,20051206,000000,28.9208,29.3594,28.1271,28.1271,10049.900441086,0
+FUSB.US,D,20051207,000000,27.7239,27.7239,26.8018,26.8018,4951.0836546754,0
+FUSB.US,D,20051208,000000,27.0045,27.0045,26.8018,26.8018,653.66851439206,0
+FUSB.US,D,20051209,000000,26.5281,26.5281,26.1882,26.1882,439.15191214575,0
+FUSB.US,D,20051212,000000,25.9875,26.4164,25.9875,26.4164,968.36032240432,0
+FUSB.US,D,20051213,000000,26.3442,26.4352,26.3442,26.4352,748.78436633146,0
+FUSB.US,D,20051214,000000,26.4352,26.8631,26.4352,26.8631,1405.4884930194,0
+FUSB.US,D,20051215,000000,26.4738,27.1873,26.2544,27.1873,2246.3530989944,0
+FUSB.US,D,20051216,000000,27.0597,27.0597,26.2059,26.7198,33491.910461087,0
+FUSB.US,D,20051219,000000,26.4352,26.4352,25.3284,25.3284,3110.4907325715,0
+FUSB.US,D,20051220,000000,25.3284,25.4429,25.0851,25.0851,6661.145248054,0
+FUSB.US,D,20051221,000000,25.5073,25.7315,25.0309,25.0309,1755.5957778177,0
+FUSB.US,D,20051222,000000,25.6574,26.0695,24.8657,25.8255,3233.9389659396,0
+FUSB.US,D,20051223,000000,26.1278,26.282,26.1091,26.282,1610.898258378,0
+FUSB.US,D,20051227,000000,26.1278,26.2059,25.0851,25.1465,3566.8444477275,0
+FUSB.US,D,20051228,000000,25.0851,25.0851,24.857,24.9399,1312.3963826106,0
+FUSB.US,D,20051229,000000,24.9478,25.1187,24.6256,24.6742,5534.9330862609,0
+FUSB.US,D,20051230,000000,24.602,24.6742,24.2343,24.2343,7064.8816834138,0
+FUSB.US,D,20060103,000000,24.4003,24.7078,23.9517,24.5388,3370.5415192569,0
+FUSB.US,D,20060104,000000,24.7255,24.8657,24.5388,24.5388,897.52936883244,0
+FUSB.US,D,20060105,000000,24.3629,24.857,24.3629,24.4458,2696.6355895585,0
+FUSB.US,D,20060106,000000,24.4458,24.847,24.4458,24.7818,1369.0611454682,0
+FUSB.US,D,20060109,000000,24.9755,25.3945,24.6899,25.2592,1328.5863148557,0
+FUSB.US,D,20060110,000000,25.0032,25.5073,25.0032,25.5073,1501.6162157242,0
+FUSB.US,D,20060111,000000,25.3036,25.6574,25.3036,25.6574,5831.4112204975,0
+FUSB.US,D,20060112,000000,25.7039,25.7039,25.3036,25.524,959.25348551652,0
+FUSB.US,D,20060117,000000,25.5319,25.5319,25.3036,25.5151,813.54409531147,0
+FUSB.US,D,20060118,000000,25.7039,25.7039,25.3471,25.3471,765.98616934178,0
+FUSB.US,D,20060119,000000,25.8995,26.0795,25.4143,25.7869,993.65709153715,0
+FUSB.US,D,20060120,000000,26.1792,26.3542,26.1792,26.3542,928.89736255714,0
+FUSB.US,D,20060123,000000,26.6496,26.6496,25.9262,26.3778,1952.9105770537,0
+FUSB.US,D,20060124,000000,27.3395,27.6883,27.1112,27.5895,1445.9633236319,0
+FUSB.US,D,20060125,000000,27.4689,27.4689,27.3296,27.3395,1257.7553612837,0
+FUSB.US,D,20060126,000000,27.3395,28.0075,27.3395,28.0075,1860.8303374102,0
+FUSB.US,D,20060127,000000,28.0075,28.4621,27.9996,28.3841,4107.1834364046,0
+FUSB.US,D,20060130,000000,28.47,28.47,27.2139,27.2674,985.56212541465,0
+FUSB.US,D,20060131,000000,26.8829,27.1112,26.6654,26.6654,2652.1132758848,0
+FUSB.US,D,20060201,000000,27.1112,27.1112,27.1112,27.1112,101.18707653128,0
+FUSB.US,D,20060202,000000,26.4352,26.4352,25.4143,25.9677,7921.9362216337,0
+FUSB.US,D,20060203,000000,25.5073,25.9421,25.4429,25.9421,2071.2994565953,0
+FUSB.US,D,20060206,000000,26.622,26.622,25.4973,26.0992,2296.94663726,0
+FUSB.US,D,20060207,000000,25.8995,26.035,25.4627,25.4627,2082.4300350137,0
+FUSB.US,D,20060209,000000,25.524,25.5319,25.2117,25.2117,439.15191214575,0
+FUSB.US,D,20060210,000000,25.6307,25.6307,25.6307,25.6307,318.73929107353,0
+FUSB.US,D,20060213,000000,25.6653,26.3442,25.5151,25.5151,4061.6492519655,0
+FUSB.US,D,20060214,000000,25.3382,26.0172,25.3382,25.4973,1860.8303374102,0
+FUSB.US,D,20060215,000000,26.0695,26.3868,25.7217,26.3778,4246.8216020178,0
+FUSB.US,D,20060216,000000,26.6744,26.8018,26.454,26.8018,1008.8351530168,0
+FUSB.US,D,20060217,000000,27.0667,27.0667,26.3611,26.3611,2850.4399458861,0
+FUSB.US,D,20060221,000000,25.7681,25.7681,25.3036,25.3036,439.15191214575,0
+FUSB.US,D,20060222,000000,25.3382,25.8255,24.9953,25.5319,3141.8587262962,0
+FUSB.US,D,20060223,000000,25.1187,25.1187,24.5388,24.5456,1991.3616661355,0
+FUSB.US,D,20060224,000000,24.5388,25.1187,24.5388,25.1187,1143.4139648035,0
+FUSB.US,D,20060227,000000,24.9399,25.8452,24.6543,25.8452,1060.4405620477,0
+FUSB.US,D,20060228,000000,25.8551,25.9875,24.762,24.762,1236.5060752122,0
+FUSB.US,D,20060301,000000,24.6454,25.3284,24.593,25.3284,2652.1132758848,0
+FUSB.US,D,20060302,000000,25.3857,25.3857,24.4636,24.4636,3911.8923786992,0
+FUSB.US,D,20060303,000000,24.4458,25.3036,24.4458,24.4734,1967.0767677681,0
+FUSB.US,D,20060306,000000,24.4458,24.4458,24.089,24.3629,4596.9288868159,0
+FUSB.US,D,20060307,000000,24.6167,24.6167,24.4003,24.4003,628.37174525924,0
+FUSB.US,D,20060308,000000,24.089,24.089,23.6691,23.8607,3760.1117639023,0
+FUSB.US,D,20060309,000000,23.8972,24.1445,23.0919,23.3587,12573.506129777,0
+FUSB.US,D,20060310,000000,23.2747,23.8064,23.2747,23.8064,1356.9186962845,0
+FUSB.US,D,20060313,000000,24.2976,24.3915,24.089,24.3243,3720.6488040551,0
+FUSB.US,D,20060314,000000,24.5288,25.1287,24.5288,25.1287,8098.0017347982,0
+FUSB.US,D,20060315,000000,25.3471,25.6307,25.1563,25.6307,2393.0743599647,0
+FUSB.US,D,20060316,000000,25.4529,26.1278,25.4529,25.9351,6233.1239143267,0
+FUSB.US,D,20060317,000000,26.1278,26.1278,25.4717,25.6653,40707.560888533,0
+FUSB.US,D,20060320,000000,25.8452,25.9777,23.9062,24.4458,10072.161597924,0
+FUSB.US,D,20060321,000000,24.4734,24.602,23.7767,23.7867,3241.0220612968,0
+FUSB.US,D,20060322,000000,23.7669,23.7669,22.9486,23.2213,6882.7449456575,0
+FUSB.US,D,20060323,000000,23.0563,23.4318,22.9852,23.165,3999.9251352814,0
+FUSB.US,D,20060324,000000,23.165,23.7224,22.8082,23.6957,1696.9072734295,0
+FUSB.US,D,20060327,000000,23.0919,23.4318,22.7183,23.083,6774.474773769,0
+FUSB.US,D,20060328,000000,22.8082,22.8932,22.7638,22.8932,4216.4654790584,0
+FUSB.US,D,20060329,000000,23.0563,24.0357,22.7183,23.5059,9997.2831612902,0
+FUSB.US,D,20060330,000000,23.6512,24.4922,23.2589,23.8696,7422.0720635693,0
+FUSB.US,D,20060331,000000,24.1978,24.5022,23.8519,24.343,4742.638277021,0
+FUSB.US,D,20060403,000000,23.7965,24.5388,23.2747,23.3301,5909.3252694267,0
+FUSB.US,D,20060404,000000,23.3389,23.3765,23.175,23.175,4808.4098767663,0
+FUSB.US,D,20060405,000000,22.7183,23.5317,22.7183,23.175,3308.8174025728,0
+FUSB.US,D,20060406,000000,22.8646,23.6414,22.7183,23.5415,3354.3515870119,0
+FUSB.US,D,20060407,000000,23.6779,23.6779,22.9486,23.165,5780.8176822319,0
+FUSB.US,D,20060410,000000,23.2499,23.2499,22.6354,23.0919,14889.678311578,0
+FUSB.US,D,20060411,000000,23.2747,23.5317,22.4831,22.7638,15386.506857346,0
+FUSB.US,D,20060412,000000,22.995,22.995,22.5286,22.7362,5363.926926923,0
+FUSB.US,D,20060413,000000,22.492,23.2213,22.492,22.8359,5598.6809444756,0
+FUSB.US,D,20060417,000000,23.2312,23.2312,22.5374,22.5374,2297.9585080253,0
+FUSB.US,D,20060418,000000,22.4346,23.5059,22.3161,23.3587,6165.3285730508,0
+FUSB.US,D,20060419,000000,23.6868,23.8261,22.995,23.2668,5045.1876358496,0
+FUSB.US,D,20060420,000000,23.0039,23.2846,22.9031,23.175,1228.4111090897,0
+FUSB.US,D,20060421,000000,23.5059,23.5059,22.3517,22.9486,19916.652273652,0
+FUSB.US,D,20060424,000000,22.9297,22.9297,22.492,22.5652,15678.937508521,0
+FUSB.US,D,20060425,000000,22.4831,23.1185,22.4831,22.581,13285.863148557,0
+FUSB.US,D,20060426,000000,22.7816,22.9486,22.7183,22.8082,1530.9604679182,0
+FUSB.US,D,20060427,000000,22.7183,23.2115,22.7183,23.0296,3172.2148492555,0
+FUSB.US,D,20060428,000000,23.175,23.6691,22.9486,23.3301,4738.5907939598,0
+FUSB.US,D,20060501,000000,23.8607,24.0436,23.4141,23.4507,5933.6101677941,0
+FUSB.US,D,20060502,000000,23.4595,23.8785,23.4595,23.4971,3148.9418216534,0
+FUSB.US,D,20060503,000000,23.4971,24.4734,23.4971,24.264,8800.2400459252,0
+FUSB.US,D,20060504,000000,24.1691,24.4636,24.1691,24.4458,6470.9135441752,0
+FUSB.US,D,20060505,000000,24.5388,24.593,24.4458,24.5388,4784.1249783988,0
+FUSB.US,D,20060508,000000,24.4547,24.6742,24.4547,24.5456,3724.6962871164,0
+FUSB.US,D,20060509,000000,24.3826,24.7996,24.3529,24.4192,11925.908839977,0
+FUSB.US,D,20060510,000000,24.4458,24.5022,24.343,24.5022,558.55266245265,0
+FUSB.US,D,20060511,000000,24.3529,24.3529,23.6039,23.6779,4820.5523259501,0
+FUSB.US,D,20060512,000000,23.7135,24.0357,23.4141,23.6315,13008.610558862,0
+FUSB.US,D,20060515,000000,23.4041,23.6315,23.1087,23.3675,14890.690182343,0
+FUSB.US,D,20060516,000000,23.422,24.2343,23.422,24.2343,653.66851439206,0
+FUSB.US,D,20060517,000000,23.9704,23.9704,23.5673,23.5673,4509.9080009991,0
+FUSB.US,D,20060518,000000,23.5317,23.6137,23.4041,23.4041,1870.9490450633,0
+FUSB.US,D,20060519,000000,23.2499,24.8184,23.2499,24.2175,3851.1801327804,0
+FUSB.US,D,20060522,000000,24.2254,25.7217,23.8972,25.5319,4662.7004865613,0
+FUSB.US,D,20060523,000000,25.7681,26.3542,24.8757,26.3255,12245.660001815,0
+FUSB.US,D,20060524,000000,26.1278,26.1278,25.2216,25.6307,5603.7402983021,0
+FUSB.US,D,20060525,000000,26.1091,26.1278,25.7039,26.0892,3787.4322745657,0
+FUSB.US,D,20060526,000000,26.2158,26.2633,25.5774,26.0695,4916.6800486548,0
+FUSB.US,D,20060530,000000,25.7039,26.2544,25.4627,25.7137,8647.447560363,0
+FUSB.US,D,20060531,000000,25.7593,26.2633,25.4973,26.2633,3788.4441453311,0
+FUSB.US,D,20060601,000000,26.2633,26.3542,25.7869,26.3354,10383.81779364,0
+FUSB.US,D,20060602,000000,26.5666,26.5666,25.7414,26.3542,2599.4959960885,0
+FUSB.US,D,20060605,000000,25.8452,26.3354,25.5872,26.0795,19239.710731656,0
+FUSB.US,D,20060606,000000,25.9084,26.3966,24.7423,25.9351,13552.997030599,0
+FUSB.US,D,20060607,000000,26.0992,26.2721,24.4734,24.4734,6182.5303760611,0
+FUSB.US,D,20060608,000000,25.1287,25.1287,24.6167,24.9953,3422.1469282878,0
+FUSB.US,D,20060609,000000,24.7908,27.2139,24.7908,26.6408,5903.2540448347,0
+FUSB.US,D,20060612,000000,26.8077,26.8077,25.0496,25.0496,5776.7701991706,0
+FUSB.US,D,20060613,000000,24.8184,25.6574,24.8184,25.1643,3083.1702219081,0
+FUSB.US,D,20060614,000000,25.1287,25.1287,25.0309,25.0309,4748.7095016128,0
+FUSB.US,D,20060615,000000,25.3945,26.2919,25.0309,26.1714,10354.473541446,0
+FUSB.US,D,20060616,000000,26.1368,27.2674,26.1368,27.2674,99768.433718309,0
+FUSB.US,D,20060619,000000,27.2674,27.2674,27.0597,27.2674,19838.738224723,0
+FUSB.US,D,20060620,000000,27.2674,27.2674,26.9866,27.1783,10214.835375832,0
+FUSB.US,D,20060621,000000,27.1783,27.2674,25.9598,27.2239,11261.109747166,0
+FUSB.US,D,20060622,000000,27.2239,27.2239,26.3354,26.7278,8211.3312605132,0
+FUSB.US,D,20060623,000000,26.4816,26.9955,25.9677,26.2356,5495.4701264137,0
+FUSB.US,D,20060626,000000,26.1882,27.6339,26.1882,27.1783,13258.542637893,0
+FUSB.US,D,20060627,000000,27.2674,27.2674,26.6408,27.1596,14912.95133918,0
+FUSB.US,D,20060628,000000,27.0311,27.1596,25.112,27.1596,10063.054761036,0
+FUSB.US,D,20060629,000000,27.2239,27.2771,26.9195,27.2674,16799.078445722,0
+FUSB.US,D,20060630,000000,27.2674,27.8069,26.1792,26.8829,500140.39878344,0
+FUSB.US,D,20060703,000000,26.6308,26.701,25.7137,25.865,7714.5027147447,0
+FUSB.US,D,20060705,000000,25.8165,25.8165,24.8184,24.9123,9025.8872265899,0
+FUSB.US,D,20060706,000000,24.7908,25.4044,24.7908,25.2216,5048.2232481454,0
+FUSB.US,D,20060707,000000,25.0398,25.865,25.0398,25.5774,4255.9284389056,0
+FUSB.US,D,20060710,000000,25.6753,26.3542,25.6753,26.3542,4294.3795279875,0
+FUSB.US,D,20060711,000000,26.3542,26.5281,26.3442,26.5281,820.62719066866,0
+FUSB.US,D,20060712,000000,26.3611,26.4164,26.3611,26.4164,439.15191214575,0
+FUSB.US,D,20060713,000000,27.0144,27.0144,26.1882,26.3542,1092.8204265378,0
+FUSB.US,D,20060714,000000,26.4066,26.4164,26.3086,26.3086,621.28864990205,0
+FUSB.US,D,20060717,000000,26.2444,26.2633,25.1366,25.1465,6782.5697398916,0
+FUSB.US,D,20060718,000000,25.1287,25.3284,25.1287,25.3284,2406.2286799138,0
+FUSB.US,D,20060719,000000,25.6238,25.6407,25.2849,25.4973,8211.3312605132,0
+FUSB.US,D,20060721,000000,25.1742,25.9875,25.1742,25.6653,13824.178395703,0
+FUSB.US,D,20060724,000000,25.6574,25.7503,25.0851,25.2849,14682.244804689,0
+FUSB.US,D,20060725,000000,25.2938,25.4331,25.2938,25.4331,213.504731481,0
+FUSB.US,D,20060726,000000,24.9953,25.0951,24.8757,25.0951,873.24447046493,0
+FUSB.US,D,20060727,000000,25.2681,25.7137,25.2681,25.694,4626.27313901,0
+FUSB.US,D,20060728,000000,25.2493,25.8165,25.2493,25.8165,1240.5535582735,0
+FUSB.US,D,20060731,000000,25.0774,25.0774,25.0684,25.0684,443.199395207,0
+FUSB.US,D,20060801,000000,24.7818,25.1919,24.7818,24.7818,640.51419444299,0
+FUSB.US,D,20060802,000000,24.762,25.0032,24.762,25.0032,1642.2662521026,0
+FUSB.US,D,20060803,000000,24.7818,24.7818,24.7818,24.7818,770.03365240303,0
+FUSB.US,D,20060804,000000,24.7522,24.7522,24.6988,24.6988,1530.9604679182,0
+FUSB.US,D,20060807,000000,25.3857,25.3857,25.3857,25.3857,546.4102132689,0
+FUSB.US,D,20060808,000000,25.0219,25.2592,24.9478,24.9478,2060.1688781768,0
+FUSB.US,D,20060809,000000,24.9478,24.9478,24.9478,24.9478,332.9054817879,0
+FUSB.US,D,20060811,000000,25.3382,25.3382,25.3382,25.3382,101.18707653128,0
+FUSB.US,D,20060814,000000,24.9656,25.2493,24.9656,25.2019,985.56212541465,0
+FUSB.US,D,20060817,000000,24.9478,25.4627,24.9478,25.1643,1255.7316197531,0
+FUSB.US,D,20060818,000000,25.0398,25.4429,25.0309,25.2938,1312.3963826106,0
+FUSB.US,D,20060821,000000,25.7137,25.7137,25.4529,25.4529,444.2112659723,0
+FUSB.US,D,20060822,000000,25.104,25.104,25.104,25.104,101.18707653128,0
+FUSB.US,D,20060823,000000,25.0131,25.0131,25.0131,25.0131,101.18707653128,0
+FUSB.US,D,20060824,000000,25.0496,25.0496,25.0496,25.0496,306.59684188977,0
+FUSB.US,D,20060828,000000,24.9953,24.9953,24.9953,24.9953,101.18707653128,0
+FUSB.US,D,20060829,000000,24.9478,24.9478,24.9478,24.9478,213.504731481,0
+FUSB.US,D,20060830,000000,24.9478,24.9478,24.9478,24.9478,289.39503887945,0
+FUSB.US,D,20060901,000000,25.5319,25.5319,24.9222,24.9222,367.30908780854,0
+FUSB.US,D,20060905,000000,25.1742,25.3471,25.1742,25.3284,651.64477286143,0
+FUSB.US,D,20060906,000000,24.9478,25.3857,24.9478,25.3857,653.66851439206,0
+FUSB.US,D,20060907,000000,25.0032,25.0219,25.0032,25.0032,494.80480423794,0
+FUSB.US,D,20060911,000000,24.9953,25.0951,24.9953,24.9953,1855.7709835837,0
+FUSB.US,D,20060912,000000,24.9478,25.0851,24.9478,25.0851,388.55837388011,0
+FUSB.US,D,20060915,000000,25.4529,25.4529,24.9953,24.9953,388.55837388011,0
+FUSB.US,D,20060918,000000,24.9953,24.9953,24.9953,24.9953,276.24071893039,0
+FUSB.US,D,20060919,000000,24.9953,24.9953,24.9953,24.9953,1259.7791028145,0
+FUSB.US,D,20060920,000000,24.5654,24.762,24.5654,24.593,952.17039015933,0
+FUSB.US,D,20060922,000000,24.7522,25.4429,24.7522,24.8371,16324.511056791,0
+FUSB.US,D,20060926,000000,24.9953,25.4429,24.6642,24.8757,6622.6941589721,0
+FUSB.US,D,20060927,000000,25.2769,25.2769,25.2769,25.2769,101.18707653128,0
+FUSB.US,D,20060928,000000,25.0131,25.1919,25.0131,25.1919,3720.6488040551,0
+FUSB.US,D,20060929,000000,25.2938,25.357,25.2938,25.357,544.38647173828,0
+FUSB.US,D,20061002,000000,25.357,25.357,24.9953,25.2403,1276.9809058247,0
+FUSB.US,D,20061003,000000,25.4429,25.4429,25.4429,25.4429,276.24071893039,0
+FUSB.US,D,20061004,000000,25.4627,25.4627,25.4627,25.4627,101.18707653128,0
+FUSB.US,D,20061009,000000,25.104,25.104,25.0774,25.0774,332.9054817879,0
+FUSB.US,D,20061010,000000,24.593,25.0684,24.593,24.6642,2787.7039584367,0
+FUSB.US,D,20061011,000000,24.6642,24.8085,24.6642,24.6742,1771.7857100627,0
+FUSB.US,D,20061013,000000,24.932,24.9399,24.932,24.9399,213.504731481,0
+FUSB.US,D,20061016,000000,25.1643,25.1643,25.0774,25.0774,747.77249556614,0
+FUSB.US,D,20061017,000000,24.5388,25.2403,24.5388,25.2216,2570.1517438945,0
+FUSB.US,D,20061018,000000,25.0496,25.2216,25.0496,25.2216,213.504731481,0
+FUSB.US,D,20061019,000000,25.4627,25.4627,25.2216,25.2216,439.15191214575,0
+FUSB.US,D,20061020,000000,26.0892,26.5666,26.0172,26.5666,5834.4468327935,0
+FUSB.US,D,20061023,000000,26.3542,26.3542,25.8927,25.8927,877.29195352618,0
+FUSB.US,D,20061025,000000,25.9777,25.9875,25.7681,25.9875,805.44912918897,0
+FUSB.US,D,20061026,000000,25.9777,25.9777,25.9262,25.9262,2297.9585080253,0
+FUSB.US,D,20061027,000000,25.9084,25.9084,25.8165,25.8165,873.24447046493,0
+FUSB.US,D,20061030,000000,25.778,25.778,25.778,25.778,101.18707653128,0
+FUSB.US,D,20061031,000000,25.5151,25.7593,25.5151,25.7593,652.65664362674,0
+FUSB.US,D,20061101,000000,25.4529,25.4529,25.4143,25.4529,1312.3963826106,0
+FUSB.US,D,20061102,000000,25.4529,25.7217,25.4429,25.7217,4001.9488768121,0
+FUSB.US,D,20061106,000000,25.4805,25.4805,25.4717,25.4717,1713.0972056746,0
+FUSB.US,D,20061107,000000,25.4529,25.4529,25.4529,25.4529,101.18707653128,0
+FUSB.US,D,20061108,000000,25.0684,25.2592,25.0684,25.2493,4448.183884315,0
+FUSB.US,D,20061114,000000,25.2681,25.2681,25.2681,25.2681,208.44537765443,0
+FUSB.US,D,20061115,000000,24.9953,25.2681,24.9953,25.0131,2052.0739120543,0
+FUSB.US,D,20061117,000000,24.9953,24.9953,24.9953,24.9953,157.85183938879,0
+FUSB.US,D,20061120,000000,24.9953,24.9953,24.9953,24.9953,1212.2211768448,0
+FUSB.US,D,20061121,000000,25.5774,25.6574,25.3669,25.4884,6833.1632781572,0
+FUSB.US,D,20061127,000000,25.1919,25.1919,25.1919,25.1919,546.4102132689,0
+FUSB.US,D,20061128,000000,25.0774,25.2592,25.0684,25.2592,873.24447046493,0
+FUSB.US,D,20061129,000000,25.1465,25.1465,24.9953,25.104,1760.6551316443,0
+FUSB.US,D,20061130,000000,25.0851,25.0851,24.9953,24.9953,439.15191214575,0
+FUSB.US,D,20061201,000000,25.1366,25.2592,25.1366,25.2592,1484.4144127139,0
+FUSB.US,D,20061204,000000,24.9656,25.0774,24.9399,24.9568,1809.2249283792,0
+FUSB.US,D,20061206,000000,25.3205,25.3205,25.3205,25.3205,213.504731481,0
+FUSB.US,D,20061208,000000,24.9123,25.3205,24.9123,25.3205,1967.0767677681,0
+FUSB.US,D,20061211,000000,25.0496,25.0684,25.0496,25.0684,413.85514301292,0
+FUSB.US,D,20061214,000000,25.2216,25.2216,25.2216,25.2216,101.18707653128,0
+FUSB.US,D,20061215,000000,25.6307,25.9875,25.6307,25.9875,2410.276162975,0
+FUSB.US,D,20061218,000000,25.9875,25.9875,25.7217,25.8066,12584.636708194,0
+FUSB.US,D,20061219,000000,25.9777,25.9875,25.865,25.9875,12989.38501432,0
+FUSB.US,D,20061220,000000,25.9777,25.9875,25.9777,25.9875,1447.9870651626,0
+FUSB.US,D,20061221,000000,25.9875,25.9875,25.9875,25.9875,876.28008276086,0
+FUSB.US,D,20061226,000000,25.9875,26.0439,25.9875,26.0439,686.04837888206,0
+FUSB.US,D,20061227,000000,25.9084,25.9875,25.865,25.865,546.4102132689,0
+FUSB.US,D,20061228,000000,25.9875,25.9875,25.7869,25.9875,1237.5179459775,0
+FUSB.US,D,20061229,000000,26.3542,26.7278,26.3542,26.5666,1312.3963826106,0
+FUSB.US,D,20070103,000000,26.4164,26.4164,26.0172,26.026,873.24447046493,0
+FUSB.US,D,20070104,000000,25.9084,25.9084,25.6753,25.8255,1206.1499522528,0
+FUSB.US,D,20070105,000000,26.7644,26.7644,26.2059,26.2059,439.15191214575,0
+FUSB.US,D,20070108,000000,25.7681,25.7681,25.7593,25.7593,332.9054817879,0
+FUSB.US,D,20070110,000000,25.6041,25.6041,25.6041,25.6041,653.66851439206,0
+FUSB.US,D,20070111,000000,25.5872,26.371,25.5872,26.3542,5036.0807989617,0
+FUSB.US,D,20070112,000000,26.5567,27.8801,26.5567,27.8801,6247.2901050411,0
+FUSB.US,D,20070116,000000,27.715,27.715,27.715,27.715,990.62147924121,0
+FUSB.US,D,20070117,000000,27.4047,27.6973,26.6842,27.1596,4126.4089809455,0
+FUSB.US,D,20070118,000000,26.9866,26.9866,26.454,26.454,765.98616934178,0
+FUSB.US,D,20070119,000000,27.04,27.04,26.4816,26.5014,1092.8204265378,0
+FUSB.US,D,20070123,000000,26.7366,26.7366,26.5567,26.5567,1809.2249283792,0
+FUSB.US,D,20070125,000000,26.3255,26.3255,26.3255,26.3255,157.85183938879,0
+FUSB.US,D,20070126,000000,26.5281,26.538,26.5281,26.538,744.7368832702,0
+FUSB.US,D,20070129,000000,26.2721,26.538,26.2721,26.538,332.9054817879,0
+FUSB.US,D,20070130,000000,26.2356,26.538,26.1278,26.538,6381.8689168277,0
+FUSB.US,D,20070131,000000,26.5567,27.0499,26.371,26.6496,1206.1499522528,0
+FUSB.US,D,20070201,000000,26.2444,27.1211,26.2444,26.7821,3363.4584238997,0
+FUSB.US,D,20070202,000000,26.4253,26.4352,26.3255,26.3255,109226.38976168,0
+FUSB.US,D,20070205,000000,26.5666,27.2585,26.5666,27.2495,2252.4243235863,0
+FUSB.US,D,20070206,000000,26.873,27.04,26.7109,26.9392,2911.1521918048,0
+FUSB.US,D,20070207,000000,27.2674,27.2674,26.9392,26.9579,1899.2814264921,0
+FUSB.US,D,20070208,000000,27.04,27.0923,26.5864,26.5864,985.56212541465,0
+FUSB.US,D,20070209,000000,26.3966,26.7554,26.3442,26.7554,689.083991178,0
+FUSB.US,D,20070212,000000,26.4352,26.4352,26.3542,26.3542,2253.4361943515,0
+FUSB.US,D,20070213,000000,26.3255,26.8077,26.3255,26.8077,213.504731481,0
+FUSB.US,D,20070214,000000,26.8018,26.8018,26.8018,26.8018,213.504731481,0
+FUSB.US,D,20070216,000000,26.4066,26.5479,26.1792,26.3778,7667.9566595402,0
+FUSB.US,D,20070220,000000,26.622,26.622,26.2158,26.2158,1279.0046473553,0
+FUSB.US,D,20070221,000000,26.3542,26.3542,26.1714,26.2257,2347.5401755256,0
+FUSB.US,D,20070223,000000,26.3542,26.4816,26.3442,26.371,1938.7443863393,0
+FUSB.US,D,20070226,000000,26.454,26.6922,26.3778,26.3778,2693.5999772626,0
+FUSB.US,D,20070227,000000,26.2444,26.6121,26.2356,26.2544,1651.3730889905,0
+FUSB.US,D,20070228,000000,26.0795,26.2721,26.0795,26.2721,546.4102132689,0
+FUSB.US,D,20070301,000000,26.5281,26.9392,26.3354,26.9293,10072.161597924,0
+FUSB.US,D,20070302,000000,26.3966,26.4164,26.3868,26.3966,873.24447046493,0
+FUSB.US,D,20070305,000000,26.4451,27.2674,26.4451,26.8176,2548.9024578229,0
+FUSB.US,D,20070306,000000,26.8018,26.8077,26.5864,26.8077,1573.4590400613,0
+FUSB.US,D,20070307,000000,27.1695,27.1695,26.3086,26.3778,1896.2458141962,0
+FUSB.US,D,20070308,000000,26.3966,26.4915,26.3966,26.4915,1037.1675344456,0
+FUSB.US,D,20070309,000000,26.6922,27.6251,26.5014,26.8176,15941.012036737,0
+FUSB.US,D,20070312,000000,27.4502,27.4502,26.9392,26.9392,765.98616934178,0
+FUSB.US,D,20070313,000000,26.7644,26.7644,26.7644,26.7644,162.91119321536,0
+FUSB.US,D,20070314,000000,26.9491,26.9866,26.9392,26.9491,985.56212541465,0
+FUSB.US,D,20070315,000000,27.1399,27.1399,27.0499,27.0499,867.17324587305,0
+FUSB.US,D,20070319,000000,26.8077,27.0499,26.7455,26.7455,371.35657086979,0
+FUSB.US,D,20070320,000000,27.3395,27.3395,27.3395,27.3395,101.18707653128,0
+FUSB.US,D,20070321,000000,26.8631,26.9007,26.8631,26.8829,513.01847801358,0
+FUSB.US,D,20070322,000000,27.3849,27.4047,27.1112,27.2674,3168.1673661943,0
+FUSB.US,D,20070323,000000,27.1695,27.1695,27.1695,27.1695,213.504731481,0
+FUSB.US,D,20070326,000000,27.04,27.0855,26.9679,27.04,1477.3313173567,0
+FUSB.US,D,20070327,000000,26.9491,27.04,26.8176,26.8176,997.7045745984,0
+FUSB.US,D,20070328,000000,27.0756,27.0756,26.8443,26.8443,213.504731481,0
+FUSB.US,D,20070330,000000,26.8345,26.8829,26.8018,26.8829,653.66851439206,0
+FUSB.US,D,20070402,000000,26.8018,26.9392,26.5104,26.5104,3793.5034991576,0
+FUSB.US,D,20070403,000000,26.5104,26.9096,26.5104,26.8928,468.49616433981,0
+FUSB.US,D,20070409,000000,26.538,26.538,26.538,26.538,157.85183938879,0
+FUSB.US,D,20070410,000000,26.5479,27.4956,26.5479,27.4047,7882.4732617866,0
+FUSB.US,D,20070411,000000,27.2851,27.6339,27.2139,27.3217,3505.1203310435,0
+FUSB.US,D,20070412,000000,27.3583,27.4047,27.3583,27.4047,439.15191214575,0
+FUSB.US,D,20070413,000000,27.2771,27.4047,27.1952,27.1952,1783.9281592464,0
+FUSB.US,D,20070416,000000,27.2585,27.2585,27.0855,27.1299,440.16378291106,0
+FUSB.US,D,20070420,000000,27.1783,27.3127,27.1783,27.1952,439.15191214575,0
+FUSB.US,D,20070423,000000,27.3127,27.6339,27.3127,27.4956,2849.4280751208,0
+FUSB.US,D,20070424,000000,27.294,27.4502,27.1952,27.4502,1962.0174139415,0
+FUSB.US,D,20070425,000000,27.4047,27.4047,27.4047,27.4047,101.18707653128,0
+FUSB.US,D,20070426,000000,27.3127,27.3127,27.3127,27.3127,101.18707653128,0
+FUSB.US,D,20070430,000000,27.4047,27.4047,26.7721,26.9491,3311.8530148687,0
+FUSB.US,D,20070501,000000,26.5479,27.2239,26.538,27.2239,2923.2946409886,0
+FUSB.US,D,20070502,000000,27.3583,27.3583,27.3583,27.3583,213.504731481,0
+FUSB.US,D,20070503,000000,27.1783,27.1783,26.8176,26.8176,493.79293347264,0
+FUSB.US,D,20070504,000000,27.1299,27.1299,26.8829,27.1013,439.15191214575,0
+FUSB.US,D,20070507,000000,27.1299,27.1299,27.1299,27.1299,332.9054817879,0
+FUSB.US,D,20070508,000000,26.8077,26.8077,26.8077,26.8077,561.58827474859,0
+FUSB.US,D,20070510,000000,26.9679,26.9679,26.7721,26.9679,717.41637260676,0
+FUSB.US,D,20070511,000000,26.8077,26.8077,26.6586,26.6842,12314.467213856,0
+FUSB.US,D,20070514,000000,26.6744,26.6744,26.6744,26.6744,3944.2722431892,0
+FUSB.US,D,20070515,000000,26.9293,26.9293,26.7366,26.9096,441.17565367637,0
+FUSB.US,D,20070516,000000,26.538,26.538,26.538,26.538,101.18707653128,0
+FUSB.US,D,20070517,000000,26.538,26.538,26.3542,26.3542,3425.1825405838,0
+FUSB.US,D,20070518,000000,26.5281,26.538,26.5104,26.538,1366.0255331723,0
+FUSB.US,D,20070521,000000,26.7109,26.7198,26.2721,26.282,786.22358464803,0
+FUSB.US,D,20070522,000000,26.4816,26.4915,25.6653,25.7869,21787.601318714,0
+FUSB.US,D,20070523,000000,25.8452,25.8452,25.6495,25.6495,546.4102132689,0
+FUSB.US,D,20070524,000000,25.6407,25.6653,24.6642,24.8184,7617.3631212746,0
+FUSB.US,D,20070525,000000,25.0309,25.0774,24.857,24.857,1530.9604679182,0
+FUSB.US,D,20070529,000000,24.857,25.0219,24.6642,25.0131,4109.2071779352,0
+FUSB.US,D,20070530,000000,25.0131,25.0309,25.0131,25.0309,1206.1499522528,0
+FUSB.US,D,20070531,000000,24.8955,24.8955,24.5743,24.6642,2956.6863762439,0
+FUSB.US,D,20070601,000000,24.7996,24.7996,24.7996,24.7996,213.504731481,0
+FUSB.US,D,20070604,000000,24.6642,24.6742,24.6642,24.6742,1860.8303374102,0
+FUSB.US,D,20070605,000000,24.5743,24.5743,24.5743,24.5743,108.27017188847,0
+FUSB.US,D,20070606,000000,24.5209,24.5209,24.4824,24.4824,439.15191214575,0
+FUSB.US,D,20070607,000000,24.2976,25.1821,24.2976,24.7344,5278.9297826368,0
+FUSB.US,D,20070608,000000,24.0792,24.4003,23.6779,23.8261,11609.193290434,0
+FUSB.US,D,20070611,000000,24.0524,24.0524,23.6039,23.7402,1312.3963826106,0
+FUSB.US,D,20070612,000000,23.4141,23.4141,23.3854,23.3854,546.4102132689,0
+FUSB.US,D,20070613,000000,23.7491,23.7491,22.8359,23.4595,6353.536535399,0
+FUSB.US,D,20070614,000000,23.6039,23.6137,23.1185,23.1185,1642.2662521026,0
+FUSB.US,D,20070615,000000,23.0375,23.0375,22.8359,22.8359,3492.9778818597,0
+FUSB.US,D,20070618,000000,22.8646,23.0464,22.8359,23.0218,1655.4205720517,0
+FUSB.US,D,20070619,000000,23.2846,23.2846,23.2846,23.2846,213.504731481,0
+FUSB.US,D,20070620,000000,23.2925,23.2925,22.8359,23.2499,1424.7140375604,0
+FUSB.US,D,20070621,000000,23.2589,23.2846,23.1087,23.1087,2616.6977990988,0
+FUSB.US,D,20070622,000000,23.2668,23.5317,22.9753,23.0652,4148.6701377824,0
+FUSB.US,D,20070625,000000,22.9297,22.9297,22.8834,22.8834,1965.0530262375,0
+FUSB.US,D,20070626,000000,22.8834,23.2026,22.8834,23.1364,12282.087349367,0
+FUSB.US,D,20070627,000000,23.0218,23.2115,22.8359,22.9486,13864.653226316,0
+FUSB.US,D,20070628,000000,23.3854,23.4141,23.0919,23.0919,332.9054817879,0
+FUSB.US,D,20070629,000000,23.1087,23.1285,23.1087,23.1285,355.16663862478,0
+FUSB.US,D,20070702,000000,23.3854,23.3854,23.1364,23.1453,844.91208903617,0
+FUSB.US,D,20070705,000000,23.1185,23.1185,23.083,23.083,873.24447046493,0
+FUSB.US,D,20070706,000000,23.1453,23.1551,23.1453,23.1551,332.9054817879,0
+FUSB.US,D,20070709,000000,23.1551,23.4783,22.8359,22.8359,3174.2385907861,0
+FUSB.US,D,20070710,000000,22.8359,22.9031,22.8359,22.8548,809.49661225022,0
+FUSB.US,D,20070711,000000,23.2925,23.2925,23.0652,23.0741,332.9054817879,0
+FUSB.US,D,20070712,000000,23.1018,23.1018,22.8359,22.8359,546.4102132689,0
+FUSB.US,D,20070713,000000,22.911,23.2213,22.911,22.9297,2297.9585080253,0
+FUSB.US,D,20070718,000000,23.586,23.6137,23.586,23.5939,439.15191214575,0
+FUSB.US,D,20070720,000000,23.2925,23.2925,23.2925,23.2925,213.504731481,0
+FUSB.US,D,20070723,000000,23.2925,23.2925,23.2925,23.2925,101.18707653128,0
+FUSB.US,D,20070724,000000,23.2925,23.2925,22.9576,22.9576,985.56212541465,0
+FUSB.US,D,20070725,000000,22.9753,23.0464,22.9753,23.0218,332.9054817879,0
+FUSB.US,D,20070726,000000,23.6601,23.6601,23.0296,23.1087,493.79293347264,0
+FUSB.US,D,20070730,000000,22.9397,22.9397,22.6185,22.6185,7178.2112091288,0
+FUSB.US,D,20070731,000000,23.0039,23.0039,22.8359,22.8359,213.504731481,0
+FUSB.US,D,20070801,000000,22.8359,22.921,22.6096,22.8834,1965.0530262375,0
+FUSB.US,D,20070803,000000,22.655,22.664,22.655,22.664,829.73402755648,0
+FUSB.US,D,20070806,000000,22.6096,22.7362,22.6096,22.664,632.41922832049,0
+FUSB.US,D,20070807,000000,22.6739,22.6739,22.6739,22.6739,1158.5920262831,0
+FUSB.US,D,20070808,000000,22.573,22.6096,21.4227,21.4227,4491.6943272235,0
+FUSB.US,D,20070809,000000,21.7883,21.7883,21.7883,21.7883,101.18707653128,0
+FUSB.US,D,20070810,000000,21.4948,21.7419,21.4711,21.4711,1275.9690350594,0
+FUSB.US,D,20070813,000000,21.4711,21.4711,21.1104,21.1104,420.93823837011,0
+FUSB.US,D,20070814,000000,21.1272,21.238,21.1015,21.238,1312.3963826106,0
+FUSB.US,D,20070815,000000,20.8278,21.5107,20.3712,21.5107,2926.3302532846,0
+FUSB.US,D,20070816,000000,21.5206,21.5206,21.3407,21.5206,765.98616934178,0
+FUSB.US,D,20070817,000000,21.4948,21.4948,21.4948,21.4948,546.4102132689,0
+FUSB.US,D,20070820,000000,21.1015,21.1015,20.5551,20.5551,3721.6606748204,0
+FUSB.US,D,20070821,000000,20.6202,21.0186,20.6202,21.0186,1585.6014892451,0
+FUSB.US,D,20070822,000000,21.0659,21.0758,20.5551,20.6024,798.36603383178,0
+FUSB.US,D,20070823,000000,20.891,21.8625,20.8278,21.8625,932.94484561839,0
+FUSB.US,D,20070824,000000,21.8793,21.8881,21.7794,21.7794,1092.8204265378,0
+FUSB.US,D,20070828,000000,20.808,21.4791,20.808,21.4791,1092.8204265378,0
+FUSB.US,D,20070829,000000,21.4711,21.9227,21.4711,21.4711,547.42208403421,0
+FUSB.US,D,20070904,000000,21.5542,21.5542,21.5542,21.5542,4506.8723887031,0
+FUSB.US,D,20070905,000000,21.228,21.228,20.9484,20.9484,6457.7592242262,0
+FUSB.US,D,20070906,000000,21.0382,21.0848,21.0382,21.0848,985.56212541465,0
+FUSB.US,D,20070907,000000,21.0283,21.3763,21.0283,21.3763,765.98616934178,0
+FUSB.US,D,20070910,000000,21.4227,21.5828,21.4227,21.4613,8976.3055590896,0
+FUSB.US,D,20070911,000000,21.9139,21.9227,21.7419,21.7419,17076.331035419,0
+FUSB.US,D,20070917,000000,21.2477,21.4029,21.238,21.4029,8612.0320835771,0
+FUSB.US,D,20070919,000000,21.5907,21.9227,21.5907,21.6481,1312.3963826106,0
+FUSB.US,D,20070920,000000,22.0137,22.0137,21.9662,21.9662,213.504731481,0
+FUSB.US,D,20070924,000000,22.3517,22.3606,21.563,22.1816,6795.7240598406,0
+FUSB.US,D,20070925,000000,21.9485,21.9485,21.9485,21.9485,101.18707653128,0
+FUSB.US,D,20070926,000000,22.3606,22.3606,21.9485,22.2242,1132.283386385,0
+FUSB.US,D,20070928,000000,21.5037,21.7517,21.5037,21.5037,8909.522088579,0
+FUSB.US,D,20071001,000000,21.4948,21.4948,21.4948,21.4948,332.9054817879,0
+FUSB.US,D,20071002,000000,22.3161,22.3161,22.3161,22.3161,101.18707653128,0
+FUSB.US,D,20071003,000000,21.6579,22.1461,21.5037,21.5037,1130.2596448544,0
+FUSB.US,D,20071004,000000,21.9139,21.9139,21.9139,21.9139,443.199395207,0
+FUSB.US,D,20071005,000000,22.154,22.154,21.487,21.6975,2008.5634691458,0
+FUSB.US,D,20071008,000000,21.3605,21.8625,21.3605,21.6975,985.56212541465,0
+FUSB.US,D,20071009,000000,21.3308,21.3941,21.3308,21.3941,620.27677913673,0
+FUSB.US,D,20071012,000000,21.2577,21.2853,21.238,21.2853,883.36317811805,0
+FUSB.US,D,20071015,000000,21.238,21.4613,21.1015,21.1015,1844.6404051652,0
+FUSB.US,D,20071016,000000,21.238,21.238,21.056,21.0659,771.04552316833,0
+FUSB.US,D,20071017,000000,21.1924,21.4711,20.9484,20.9484,3830.9427174742,0
+FUSB.US,D,20071018,000000,21.0116,21.0116,21.0116,21.0116,101.18707653128,0
+FUSB.US,D,20071019,000000,21.056,21.056,21.056,21.056,1011.8707653128,0
+FUSB.US,D,20071022,000000,21.0116,21.1015,21.0116,21.1015,1886.127106543,0
+FUSB.US,D,20071023,000000,21.0116,21.0116,20.5748,20.5748,4124.3852394149,0
+FUSB.US,D,20071024,000000,21.6579,21.6678,20.3257,20.3257,11794.365640486,0
+FUSB.US,D,20071025,000000,20.3524,20.3524,20.0984,20.0984,1424.7140375604,0
+FUSB.US,D,20071026,000000,20.1241,20.5096,19.8859,20.0055,9630.9859442471,0
+FUSB.US,D,20071029,000000,19.8682,20.1073,19.8682,20.1073,3026.5054590506,0
+FUSB.US,D,20071030,000000,20.0984,20.1241,19.6389,19.6389,3527.3814878804,0
+FUSB.US,D,20071031,000000,19.9956,20.0984,19.8682,19.8682,38319.545882394,0
+FUSB.US,D,20071101,000000,19.9423,20.0984,19.8326,19.8493,1782.9162884811,0
+FUSB.US,D,20071102,000000,19.8247,20.0984,19.8247,20.0984,3857.2513573723,0
+FUSB.US,D,20071105,000000,19.7792,19.9956,19.7792,19.9956,1148.47331863,0
+FUSB.US,D,20071106,000000,19.7792,20.0984,19.7792,19.7891,13671.385910141,0
+FUSB.US,D,20071107,000000,19.8068,19.8068,19.4135,19.4135,979.49090082277,0
+FUSB.US,D,20071108,000000,19.21,19.21,18.7474,18.7474,3063.9446773671,0
+FUSB.US,D,20071109,000000,19.4393,19.4393,19.4393,19.4393,332.9054817879,0
+FUSB.US,D,20071112,000000,18.4974,18.4974,18.0675,18.2711,3117.5738279286,0
+FUSB.US,D,20071113,000000,18.3718,18.3718,16.9894,17.2472,6084.3789118257,0
+FUSB.US,D,20071114,000000,17.861,17.861,17.358,17.6021,17354.59549588,0
+FUSB.US,D,20071115,000000,17.9054,20.0984,17.8777,17.9509,12833.556916462,0
+FUSB.US,D,20071116,000000,17.611,17.6208,17.611,17.6208,332.9054817879,0
+FUSB.US,D,20071119,000000,17.8511,18.6624,17.6297,18.2711,6787.6290937181,0
+FUSB.US,D,20071120,000000,17.8135,18.2711,17.8135,18.2711,1653.3968305211,0
+FUSB.US,D,20071121,000000,18.444,18.452,18.444,18.444,4434.0176936006,0
+FUSB.US,D,20071126,000000,18.452,18.452,17.9509,17.9509,2368.7894615973,0
+FUSB.US,D,20071127,000000,17.9608,17.9865,17.9608,17.9775,653.66851439206,0
+FUSB.US,D,20071129,000000,19.4946,19.4946,18.7208,19.3187,2645.0301805276,0
+FUSB.US,D,20071130,000000,18.4688,19.0913,18.452,19.0913,2410.276162975,0
+FUSB.US,D,20071203,000000,19.2188,19.3769,18.4974,18.5962,2932.4014778764,0
+FUSB.US,D,20071204,000000,17.8135,18.0873,17.8135,18.0587,1184.9006661813,0
+FUSB.US,D,20071205,000000,17.8225,17.8225,17.4667,17.5388,4490.6824564581,0
+FUSB.US,D,20071206,000000,19.1824,19.1824,17.5091,17.5467,9383.0776067454,0
+FUSB.US,D,20071207,000000,17.8047,17.8135,17.686,17.8135,1809.2249283792,0
+FUSB.US,D,20071210,000000,17.7671,17.8135,17.5843,17.5843,7225.7691350985,0
+FUSB.US,D,20071211,000000,17.8135,17.8135,17.5843,17.7947,2273.6736096579,0
+FUSB.US,D,20071212,000000,17.7947,17.7947,17.5091,17.5091,765.98616934178,0
+FUSB.US,D,20071213,000000,17.519,17.519,17.519,17.519,101.18707653128,0
+FUSB.US,D,20071214,000000,17.4043,17.4043,17.4043,17.4043,213.504731481,0
+FUSB.US,D,20071217,000000,17.358,17.3946,17.2195,17.358,2885.8554226721,0
+FUSB.US,D,20071218,000000,16.9162,16.9162,15.9417,16.1878,3586.0699922685,0
+FUSB.US,D,20071219,000000,16.8974,16.8974,13.902,13.9731,9831.3363557789,0
+FUSB.US,D,20071220,000000,14.067,14.917,14.0483,14.1985,3636.6635305342,0
+FUSB.US,D,20071221,000000,14.6175,15.3448,14.6175,15.3448,2851.4518166514,0
+FUSB.US,D,20071224,000000,15.0384,15.5315,15.0384,15.5315,8427.8716042901,0
+FUSB.US,D,20071226,000000,14.8892,15.074,14.4673,15.074,6173.4235391732,0
+FUSB.US,D,20071227,000000,15.4081,15.4081,14.6175,14.6175,2176.5340161877,0
+FUSB.US,D,20071228,000000,14.7964,14.8892,14.7964,14.8794,1839.5810513386,0
+FUSB.US,D,20071231,000000,14.8419,15.6374,14.8419,15.6127,2032.8483675134,0
+FUSB.US,D,20080102,000000,14.7598,15.9863,14.7598,15.6127,5034.057057431,0
+FUSB.US,D,20080103,000000,15.9131,15.9773,15.5315,15.5681,3873.4412896173,0
+FUSB.US,D,20080104,000000,15.5315,15.5315,14.7687,14.7766,2549.9143285882,0
+FUSB.US,D,20080107,000000,15.5039,15.5039,15.3004,15.3004,689.083991178,0
+FUSB.US,D,20080108,000000,15.5138,15.5228,14.7964,14.9367,4214.4417375277,0
+FUSB.US,D,20080109,000000,15.5228,15.5315,15.082,15.337,28885.874737384,0
+FUSB.US,D,20080110,000000,15.3626,15.5315,15.3004,15.3004,4264.023405028,0
+FUSB.US,D,20080111,000000,15.3004,15.3004,15.2905,15.3004,611.16994224891,0
+FUSB.US,D,20080114,000000,15.6216,15.6216,14.9367,15.3004,4892.3951502873,0
+FUSB.US,D,20080115,000000,15.418,15.418,15.3448,15.3448,1150.4970601607,0
+FUSB.US,D,20080116,000000,15.3903,15.4081,15.337,15.337,2136.0591855753,0
+FUSB.US,D,20080117,000000,15.4556,15.4556,15.3004,15.3004,1206.1499522528,0
+FUSB.US,D,20080118,000000,15.4743,15.6127,15.4743,15.6127,881.33943658743,0
+FUSB.US,D,20080122,000000,15.2549,15.6127,15.082,15.6127,15432.041041786,0
+FUSB.US,D,20080123,000000,15.666,15.666,15.3706,15.3706,2545.866845527,0
+FUSB.US,D,20080124,000000,15.9863,16.0761,15.3093,15.9863,3259.2357350725,0
+FUSB.US,D,20080125,000000,15.9863,15.9863,15.9773,15.9863,4652.5817789082,0
+FUSB.US,D,20080128,000000,15.3004,15.3004,15.1996,15.3004,5041.1401527882,0
+FUSB.US,D,20080129,000000,15.5315,15.5315,15.5315,15.5315,3284.5325042053,0
+FUSB.US,D,20080130,000000,16.1414,16.1414,15.5415,15.6216,1477.3313173567,0
+FUSB.US,D,20080131,000000,15.8024,15.8024,15.8024,15.8024,332.9054817879,0
+FUSB.US,D,20080201,000000,16.1591,16.1591,15.9863,15.9863,2408.2524214444,0
+FUSB.US,D,20080204,000000,16.2609,17.018,16.2609,16.4309,4429.9702105394,0
+FUSB.US,D,20080205,000000,16.2174,16.2174,15.8943,15.8943,259.03891592007,0
+FUSB.US,D,20080206,000000,16.3519,16.3519,16.3519,16.3519,432.06881678856,0
+FUSB.US,D,20080208,000000,16.0297,16.0297,15.9863,15.9863,5147.3865831462,0
+FUSB.US,D,20080211,000000,15.9863,15.9863,15.0484,15.0484,1160.6157678137,0
+FUSB.US,D,20080212,000000,15.9863,15.9863,15.9596,15.9863,3505.1203310435,0
+FUSB.US,D,20080215,000000,15.9773,15.9863,15.2549,15.329,5505.5888340669,0
+FUSB.US,D,20080220,000000,15.4377,15.9863,15.4377,15.9863,13613.709276517,0
+FUSB.US,D,20080221,000000,15.9863,15.9863,15.7579,15.7579,11855.077886405,0
+FUSB.US,D,20080225,000000,15.9863,16.4754,15.9863,15.9863,4707.2228002351,0
+FUSB.US,D,20080226,000000,17.3481,17.3481,16.0485,16.3519,10103.529591648,0
+FUSB.US,D,20080227,000000,16.6266,17.2571,16.4408,16.6918,2662.2319835379,0
+FUSB.US,D,20080228,000000,17.1742,17.1742,16.8342,17.0734,2115.821770269,0
+FUSB.US,D,20080229,000000,17.0734,17.0734,17.0734,17.0734,213.504731481,0
+FUSB.US,D,20080303,000000,17.109,17.1356,16.3351,16.3964,4881.2645718689,0
+FUSB.US,D,20080304,000000,17.3026,17.3026,16.934,16.934,332.9054817879,0
+FUSB.US,D,20080305,000000,17.3392,17.3392,17.2947,17.2947,1082.7017188847,0
+FUSB.US,D,20080310,000000,16.1977,16.1977,15.7845,15.7845,861.10202128117,0
+FUSB.US,D,20080311,000000,15.8113,15.9497,15.7845,15.7845,1843.6285343999,0
+FUSB.US,D,20080313,000000,16.4408,16.4674,16.4408,16.4674,332.9054817879,0
+FUSB.US,D,20080314,000000,16.4754,16.504,16.4754,16.504,332.9054817879,0
+FUSB.US,D,20080317,000000,15.7845,15.7845,15.7845,15.7845,1291.1470965391,0
+FUSB.US,D,20080319,000000,15.8113,15.8113,15.7845,15.7845,213.504731481,0
+FUSB.US,D,20080320,000000,15.9863,15.9863,15.9863,15.9863,546.4102132689,0
+FUSB.US,D,20080325,000000,16.0386,16.0386,15.9863,15.9863,1150.4970601607,0
+FUSB.US,D,20080327,000000,17.3105,17.3105,16.8974,16.8974,482.6623550542,0
+FUSB.US,D,20080328,000000,17.3105,17.3105,17.2947,17.2947,408.79578918637,0
+FUSB.US,D,20080401,000000,17.5843,18.7306,17.5843,18.7306,180.11299622568,0
+FUSB.US,D,20080402,000000,18.4974,18.4974,17.009,17.009,416.89075530887,0
+FUSB.US,D,20080403,000000,16.8974,18.2543,16.8974,18.2543,1543.102917102,0
+FUSB.US,D,20080407,000000,18.2543,18.4064,18.2543,18.4064,3678.1502319119,0
+FUSB.US,D,20080408,000000,17.7483,17.7483,17.4479,17.4479,2341.4689509338,0
+FUSB.US,D,20080410,000000,16.9438,16.9438,16.8974,16.9063,1351.8593424579,0
+FUSB.US,D,20080411,000000,16.934,16.934,16.0673,16.0673,1423.7021667951,0
+FUSB.US,D,20080414,000000,16.4309,16.6731,16.4309,16.6652,2406.2286799138,0
+FUSB.US,D,20080415,000000,16.4408,16.4408,16.4408,16.4408,290.40690964477,0
+FUSB.US,D,20080417,000000,16.0861,16.3964,16.0861,16.3964,424.98572143136,0
+FUSB.US,D,20080421,000000,15.9962,15.9962,15.9863,15.9863,874.25634123024,0
+FUSB.US,D,20080423,000000,15.9042,16.3964,15.8943,15.9962,1726.2515256236,0
+FUSB.US,D,20080424,000000,15.9863,15.9863,15.9863,15.9863,873.24447046493,0
+FUSB.US,D,20080425,000000,16.4408,16.4408,15.3004,15.3004,9517.656418532,0
+FUSB.US,D,20080428,000000,15.923,15.9773,15.0919,15.9497,2811.9888568042,0
+FUSB.US,D,20080429,000000,15.7125,16.1137,15.7125,15.8024,3158.0486585412,0
+FUSB.US,D,20080501,000000,16.8974,16.8974,15.9596,15.9596,863.1257628118,0
+FUSB.US,D,20080502,000000,16.1779,16.1779,15.8024,15.8024,2168.4390500653,0
+FUSB.US,D,20080505,000000,16.6454,16.6454,16.3964,16.4309,936.99232867963,0
+FUSB.US,D,20080507,000000,15.8211,15.8211,15.5315,15.5315,4861.0271565626,0
+FUSB.US,D,20080508,000000,16.3519,16.4141,16.3519,16.4141,2626.816506752,0
+FUSB.US,D,20080509,000000,15.1462,15.1462,15.1462,15.1462,101.18707653128,0
+FUSB.US,D,20080512,000000,16.504,16.504,16.504,16.504,765.98616934178,0
+FUSB.US,D,20080513,000000,15.5415,15.5415,15.5415,15.5415,101.18707653128,0
+FUSB.US,D,20080515,000000,15.586,16.4408,15.586,15.6127,585.8731731161,0
+FUSB.US,D,20080516,000000,15.5604,15.5781,15.5514,15.5781,1126.2121617931,0
+FUSB.US,D,20080520,000000,16.3964,16.3964,16.3964,16.3964,213.504731481,0
+FUSB.US,D,20080521,000000,15.9863,16.0199,15.9863,16.0109,985.56212541465,0
+FUSB.US,D,20080527,000000,15.9863,16.0199,15.9863,15.9863,2406.2286799138,0
+FUSB.US,D,20080528,000000,16.0297,16.0297,16.0297,16.0297,101.18707653128,0
+FUSB.US,D,20080530,000000,16.1227,16.4408,16.1227,16.4408,1069.5473989356,0
+FUSB.US,D,20080604,000000,16.4408,16.4408,16.4408,16.4408,2956.6863762439,0
+FUSB.US,D,20080605,000000,16.4408,16.4408,16.4408,16.4408,1952.9105770537,0
+FUSB.US,D,20080606,000000,16.504,16.5802,16.1227,16.3964,5588.5622368225,0
+FUSB.US,D,20080609,000000,16.0386,16.7107,15.074,15.7125,7896.6394525009,0
+FUSB.US,D,20080610,000000,15.7678,16.2896,15.7678,16.2244,746.76062480084,0
+FUSB.US,D,20080613,000000,15.0573,15.2262,15.0573,15.1798,1206.1499522528,0
+FUSB.US,D,20080616,000000,15.1462,15.161,15.1186,15.161,1150.4970601607,0
+FUSB.US,D,20080618,000000,15.2835,15.2835,15.2549,15.2549,271.18136510382,0
+FUSB.US,D,20080619,000000,15.5315,15.5315,15.5315,15.5315,296.47813423665,0
+FUSB.US,D,20080620,000000,15.074,15.074,15.074,15.074,1023.0013437312,0
+FUSB.US,D,20080623,000000,14.9456,15.161,14.917,15.161,585.8731731161,0
+FUSB.US,D,20080624,000000,15.1542,16.3173,14.3882,14.3882,5549.0992769752,0
+FUSB.US,D,20080625,000000,15.8943,15.8943,15.5315,15.5315,653.66851439206,0
+FUSB.US,D,20080626,000000,14.6461,16.1977,14.6274,15.082,1045.2625005681,0
+FUSB.US,D,20080630,000000,15.6947,15.6947,14.3882,14.3882,653.66851439206,0
+FUSB.US,D,20080701,000000,15.0028,15.0028,12.89,13.307,1288.1114842432,0
+FUSB.US,D,20080702,000000,14.3496,15.4842,11.968,11.968,6238.1832681533,0
+FUSB.US,D,20080703,000000,11.8741,14.6175,11.4086,11.4086,11495.863764719,0
+FUSB.US,D,20080707,000000,11.6478,11.7851,10.6793,11.7851,3338.1616547668,0
+FUSB.US,D,20080708,000000,11.8741,11.8741,11.7752,11.8563,2082.4300350137,0
+FUSB.US,D,20080709,000000,11.8563,11.8563,11.0073,11.0073,736.6419171477,0
+FUSB.US,D,20080710,000000,10.9619,10.9619,10.869,10.869,3256.2001227765,0
+FUSB.US,D,20080711,000000,11.3256,11.4164,10.869,10.9619,3547.6189031866,0
+FUSB.US,D,20080714,000000,10.869,10.9619,9.45279,9.45279,6831.1395366266,0
+FUSB.US,D,20080715,000000,9.24564,9.24564,8.52312,8.58687,4157.7769746702,0
+FUSB.US,D,20080716,000000,8.63233,9.36187,8.63233,9.36187,6834.1751489225,0
+FUSB.US,D,20080717,000000,9.56743,9.69986,9.13427,9.69986,1995.4091491968,0
+FUSB.US,D,20080718,000000,12.1329,12.1329,12.1329,12.1329,332.9054817879,0
+FUSB.US,D,20080723,000000,12.3119,12.3119,10.9905,11.0073,2626.816506752,0
+FUSB.US,D,20080724,000000,10.6881,11.6931,10.0606,10.7149,1206.1499522528,0
+FUSB.US,D,20080725,000000,11.1654,11.1931,11.0448,11.0528,653.66851439206,0
+FUSB.US,D,20080729,000000,12.3119,12.3119,12.3119,12.3119,765.98616934178,0
+FUSB.US,D,20080805,000000,12.3217,13.7221,12.3217,13.2458,2082.4300350137,0
+FUSB.US,D,20080808,000000,11.5993,11.5993,11.5993,11.5993,459.38932745201,0
+FUSB.US,D,20080811,000000,12.5629,12.5629,12.1132,12.1132,1710.0615933786,0
+FUSB.US,D,20080812,000000,12.973,13.6647,11.9205,12.7852,4160.8125869661,0
+FUSB.US,D,20080813,000000,11.9205,11.9205,11.9205,11.9205,2404.2049383832,0
+FUSB.US,D,20080814,000000,11.6478,12.9552,11.3434,12.9552,1182.8769246506,0
+FUSB.US,D,20080815,000000,11.8563,13.6925,11.4727,11.4817,1127.2240325584,0
+FUSB.US,D,20080819,000000,11.3799,11.3799,11.3799,11.3799,1158.5920262831,0
+FUSB.US,D,20080820,000000,12.7585,12.805,12.7585,12.805,1044.2506298028,0
+FUSB.US,D,20080822,000000,11.5015,11.5015,11.5015,11.5015,111.3057841844,0
+FUSB.US,D,20080825,000000,13.6647,13.6647,13.1193,13.2882,643.54980673893,0
+FUSB.US,D,20080827,000000,12.7763,12.9176,12.7763,12.9176,1259.7791028145,0
+FUSB.US,D,20080828,000000,13.6647,13.6647,13.655,13.655,213.504731481,0
+FUSB.US,D,20080903,000000,13.7023,13.7023,13.7023,13.7023,1626.0763198576,0
+FUSB.US,D,20080904,000000,13.7122,14.1797,13.7122,14.1697,332.9054817879,0
+FUSB.US,D,20080908,000000,15.2362,15.2362,14.1332,14.1421,2236.2343913412,0
+FUSB.US,D,20080909,000000,14.2153,15.1996,14.1985,14.9842,2521.5819471594,0
+FUSB.US,D,20080910,000000,14.9644,15.4081,14.6461,14.8705,2766.4546723651,0
+FUSB.US,D,20080911,000000,15.074,15.161,15.074,15.161,985.56212541465,0
+FUSB.US,D,20080915,000000,14.908,14.9268,14.908,14.9268,1206.1499522528,0
+FUSB.US,D,20080916,000000,14.742,14.742,14.7341,14.7341,411.8314014823,0
+FUSB.US,D,20080922,000000,15.5315,15.5315,13.9485,13.9485,2331.3502432806,0
+FUSB.US,D,20080923,000000,15.074,15.074,15.074,15.074,1530.9604679182,0
+FUSB.US,D,20080929,000000,15.5228,15.5315,15.5138,15.5138,985.56212541465,0
+FUSB.US,D,20081001,000000,15.5315,17.1267,15.418,15.5315,4619.1900436528,0
+FUSB.US,D,20081002,000000,14.6372,15.5315,14.6372,15.5315,725.51133872926,0
+FUSB.US,D,20081003,000000,16.4231,16.4408,16.4231,16.4408,1617.9813537352,0
+FUSB.US,D,20081006,000000,15.9131,16.3519,14.6639,14.6639,546.4102132689,0
+FUSB.US,D,20081007,000000,14.6175,14.6175,13.9395,13.9395,1912.4357464412,0
+FUSB.US,D,20081008,000000,16.4408,16.8974,16.4408,16.8974,2474.0240211897,0
+FUSB.US,D,20081010,000000,13.7122,15.3191,13.7122,15.3004,3948.3197262504,0
+FUSB.US,D,20081013,000000,16.6652,16.6731,16.5891,16.6731,772.05739393365,0
+FUSB.US,D,20081014,000000,16.6731,16.6731,16.4674,16.4674,1040.2031467415,0
+FUSB.US,D,20081015,000000,16.4674,16.4674,15.3004,15.3004,4269.0827588546,0
+FUSB.US,D,20081016,000000,16.1513,16.4587,16.1513,16.4587,1339.7168932741,0
+FUSB.US,D,20081020,000000,16.6652,16.6652,16.6652,16.6652,332.9054817879,0
+FUSB.US,D,20081021,000000,16.6731,18.0971,16.6731,18.0971,5034.057057431,0
+FUSB.US,D,20081022,000000,16.0761,16.0761,16.0761,16.0761,101.18707653128,0
+FUSB.US,D,20081023,000000,18.2612,18.3067,15.5228,16.3618,7554.6271338252,0
+FUSB.US,D,20081027,000000,16.1691,16.4309,16.1691,16.4309,5534.9330862609,0
+FUSB.US,D,20081028,000000,16.4408,17.7849,16.4309,17.7849,3392.8026760937,0
+FUSB.US,D,20081029,000000,17.6021,17.6021,17.6021,17.6021,873.24447046493,0
+FUSB.US,D,20081030,000000,17.3481,17.358,17.3481,17.358,332.9054817879,0
+FUSB.US,D,20081031,000000,17.7206,18.2711,17.6297,18.2711,6589.3024237168,0
+FUSB.US,D,20081103,000000,15.337,15.337,15.337,15.337,439.15191214575,0
+FUSB.US,D,20081105,000000,18.2711,18.2711,17.1742,17.1742,653.66851439206,0
+FUSB.US,D,20081106,000000,17.9322,18.2543,17.9322,18.2543,765.98616934178,0
+FUSB.US,D,20081107,000000,16.9063,18.1417,16.9063,17.8135,1741.4295871033,0
+FUSB.US,D,20081110,000000,16.9251,16.9251,16.0574,16.0574,582.83756082016,0
+FUSB.US,D,20081112,000000,17.358,17.358,17.3481,17.358,2237.2462621066,0
+FUSB.US,D,20081114,000000,15.3004,15.7925,15.3004,15.7925,439.15191214575,0
+FUSB.US,D,20081124,000000,15.7925,15.7925,15.7925,15.7925,213.504731481,0
+FUSB.US,D,20081201,000000,15.9863,16.1691,15.9863,15.9863,2954.6626347133,0
+FUSB.US,D,20081202,000000,16.4408,16.4754,16.3707,16.4408,4378.3648015084,0
+FUSB.US,D,20081204,000000,15.7481,17.358,15.6947,17.358,9871.8111863915,0
+FUSB.US,D,20081208,000000,17.3481,18.2711,17.3481,17.358,5055.3063435026,0
+FUSB.US,D,20081209,000000,16.4843,16.4843,16.4843,16.4843,546.4102132689,0
+FUSB.US,D,20081212,000000,18.1783,18.1783,17.358,17.358,705.273923423,0
+FUSB.US,D,20081216,000000,17.358,17.358,17.358,17.358,101.18707653128,0
+FUSB.US,D,20081217,000000,17.358,17.8047,17.358,17.3946,1423.7021667951,0
+FUSB.US,D,20081218,000000,17.358,17.358,17.358,17.358,653.66851439206,0
+FUSB.US,D,20081219,000000,16.4408,16.4408,16.4408,16.4408,150.7687440316,0
+FUSB.US,D,20081222,000000,16.4408,16.4408,16.4408,16.4408,213.504731481,0
+FUSB.US,D,20081224,000000,16.4843,17.358,16.4843,17.358,719.44011413739,0
+FUSB.US,D,20081226,000000,16.4487,16.4487,15.5415,15.5415,1027.0488267925,0
+FUSB.US,D,20081229,000000,18.196,18.196,18.187,18.187,224.63530989944,0
+FUSB.US,D,20090105,000000,17.8135,17.8135,17.8135,17.8135,684.02463735144,0
+FUSB.US,D,20090107,000000,16.5891,17.7671,16.3885,17.7671,930.92110408776,0
+FUSB.US,D,20090109,000000,16.7195,17.7206,16.7195,17.7206,213.504731481,0
+FUSB.US,D,20090113,000000,16.9162,16.9162,16.4674,16.4674,332.9054817879,0
+FUSB.US,D,20090114,000000,16.8876,17.8135,16.4408,17.7571,4251.8809558443,0
+FUSB.US,D,20090115,000000,16.4674,17.0902,16.4587,16.5891,895.50562730181,0
+FUSB.US,D,20090120,000000,16.4231,16.4309,15.3004,15.3093,546.4102132689,0
+FUSB.US,D,20090121,000000,16.4587,16.4587,16.4587,16.4587,101.18707653128,0
+FUSB.US,D,20090122,000000,16.4754,16.4754,16.4754,16.4754,213.504731481,0
+FUSB.US,D,20090123,000000,16.4408,17.5843,15.5315,17.5843,8458.2277272495,0
+FUSB.US,D,20090126,000000,17.358,17.7206,17.358,17.6772,3278.4612796134,0
+FUSB.US,D,20090127,000000,17.5467,17.7206,16.0386,17.5388,1530.9604679182,0
+FUSB.US,D,20090128,000000,16.7107,17.3946,16.7107,17.276,439.15191214575,0
+FUSB.US,D,20090129,000000,17.0476,17.0476,15.7925,16.7463,1092.8204265378,0
+FUSB.US,D,20090130,000000,16.6365,16.6365,15.5514,15.5514,1312.3963826106,0
+FUSB.US,D,20090204,000000,15.5604,15.5604,15.5604,15.5604,157.85183938879,0
+FUSB.US,D,20090209,000000,15.586,16.4408,15.5781,16.344,2193.7358191981,0
+FUSB.US,D,20090210,000000,15.5315,16.2174,15.5315,16.2174,388.55837388011,0
+FUSB.US,D,20090212,000000,17.5754,17.5754,15.7125,15.7125,332.9054817879,0
+FUSB.US,D,20090217,000000,17.5843,17.5843,15.5315,15.5315,4816.5048428888,0
+FUSB.US,D,20090218,000000,15.7579,15.7579,15.7579,15.7579,101.18707653128,0
+FUSB.US,D,20090219,000000,15.8211,15.8211,15.2835,15.2835,2741.1579032323,0
+FUSB.US,D,20090220,000000,14.8705,14.8705,14.1599,14.1697,1561.3165908777,0
+FUSB.US,D,20090223,000000,15.1373,15.2905,12.8327,12.8327,3423.1587990532,0
+FUSB.US,D,20090224,000000,13.7023,13.7023,12.6962,12.6962,337.96483561447,0
+FUSB.US,D,20090226,000000,12.3593,12.3593,12.3317,12.3317,1206.1499522528,0
+FUSB.US,D,20090227,000000,12.7052,12.88,12.7052,12.7852,2299.982249556,0
+FUSB.US,D,20090303,000000,13.7023,13.7023,12.973,12.973,1513.758664908,0
+FUSB.US,D,20090305,000000,13.4316,15.4377,13.4316,13.7953,1609.8863876126,0
+FUSB.US,D,20090309,000000,13.477,14.7094,13.2458,14.6639,3505.1203310435,0
+FUSB.US,D,20090310,000000,14.5889,14.5889,14.3695,14.3695,497.84041653389,0
+FUSB.US,D,20090311,000000,12.8248,13.5649,12.8248,13.5649,2221.0563298616,0
+FUSB.US,D,20090316,000000,13.4592,14.5789,13.4592,13.4592,3944.2722431892,0
+FUSB.US,D,20090318,000000,14.5889,16.1691,14.2607,14.9268,2525.6294302206,0
+FUSB.US,D,20090320,000000,13.1193,13.1193,13.1193,13.1193,271.18136510382,0
+FUSB.US,D,20090323,000000,14.5424,14.5424,13.4849,13.4849,546.4102132689,0
+FUSB.US,D,20090330,000000,13.1617,14.6175,13.1617,14.6175,332.9054817879,0
+FUSB.US,D,20090331,000000,16.8974,18.444,13.8763,14.3398,17783.628700372,0
+FUSB.US,D,20090401,000000,13.2882,17.5843,13.1706,13.73,22399.783131729,0
+FUSB.US,D,20090402,000000,13.7023,13.9297,12.7852,12.8248,3121.62131099,0
+FUSB.US,D,20090403,000000,12.6183,13.6015,12.6183,13.5649,15311.628420713,0
+FUSB.US,D,20090406,000000,13.7023,14.4406,13.7023,14.3595,8744.5871538331,0
+FUSB.US,D,20090407,000000,14.3309,15.2835,14.3309,15.082,7517.1879155087,0
+FUSB.US,D,20090408,000000,14.6906,14.6906,13.6104,13.7023,1850.7116297571,0
+FUSB.US,D,20090409,000000,13.8605,14.7964,13.8605,14.7964,3720.6488040551,0
+FUSB.US,D,20090413,000000,14.6728,14.7518,13.9395,14.7518,1735.3583625114,0
+FUSB.US,D,20090414,000000,14.2429,15.1373,14.2429,14.6995,873.24447046493,0
+FUSB.US,D,20090415,000000,13.9731,14.6995,13.9731,14.3695,4407.7090537025,0
+FUSB.US,D,20090417,000000,14.6274,14.8141,14.5227,14.8141,636.46671138174,0
+FUSB.US,D,20090420,000000,14.6274,14.7864,14.2983,14.3882,873.24447046493,0
+FUSB.US,D,20090421,000000,13.9731,14.6551,13.9731,14.6175,2543.8431039963,0
+FUSB.US,D,20090422,000000,14.0769,14.4673,14.0769,14.4673,985.56212541465,0
+FUSB.US,D,20090423,000000,14.3882,14.571,13.8318,14.571,1760.6551316443,0
+FUSB.US,D,20090424,000000,14.2251,14.3793,13.8763,13.8763,765.98616934178,0
+FUSB.US,D,20090427,000000,13.9207,13.9207,13.2794,13.2794,2297.9585080253,0
+FUSB.US,D,20090428,000000,13.73,13.73,12.8514,13.2458,9307.1872993469,0
+FUSB.US,D,20090429,000000,13.0194,13.2606,12.8989,13.1529,1965.0530262375,0
+FUSB.US,D,20090430,000000,13.7023,13.7122,12.973,13.1193,1965.0530262375,0
+FUSB.US,D,20090501,000000,13.8841,13.8841,13.0194,13.3743,2408.2524214444,0
+FUSB.US,D,20090504,000000,12.7852,13.5551,12.3317,12.8248,3296.674953389,0
+FUSB.US,D,20090505,000000,12.7951,13.5838,12.4769,12.724,4775.018141511,0
+FUSB.US,D,20090506,000000,13.1706,13.1706,12.1132,12.4235,4947.0361716142,0
+FUSB.US,D,20090507,000000,12.4681,13.7023,12.4403,13.7023,5391.2474375865,0
+FUSB.US,D,20090508,000000,12.805,13.0116,12.0835,12.0835,7094.2259356079,0
+FUSB.US,D,20090511,000000,13.1617,13.1617,12.3969,12.3969,5570.3485630468,0
+FUSB.US,D,20090512,000000,12.2229,13.2516,12.2229,12.628,5803.0788390687,0
+FUSB.US,D,20090513,000000,13.1193,13.477,12.6616,12.8703,1423.7021667951,0
+FUSB.US,D,20090514,000000,12.7852,12.7852,12.6093,12.628,873.24447046493,0
+FUSB.US,D,20090515,000000,12.3593,13.1529,12.1785,12.378,2341.4689509338,0
+FUSB.US,D,20090518,000000,12.5905,13.228,12.5905,12.9552,5304.2265517695,0
+FUSB.US,D,20090519,000000,12.378,13.394,12.378,13.3644,1897.2576849614,0
+FUSB.US,D,20090520,000000,13.1706,13.6104,13.1706,13.6104,2389.0268769035,0
+FUSB.US,D,20090521,000000,13.5017,14.1332,13.4672,13.6104,6016.5835705498,0
+FUSB.US,D,20090527,000000,13.6647,14.0027,13.2458,14.0027,6678.3470510644,0
+FUSB.US,D,20090529,000000,13.5106,13.5482,12.3029,12.7052,16203.086564953,0
+FUSB.US,D,20090601,000000,12.378,13.2882,12.0648,13.0708,6692.5132417787,0
+FUSB.US,D,20090602,000000,12.5827,13.5551,12.5727,13.2982,3505.1203310435,0
+FUSB.US,D,20090603,000000,13.136,13.143,12.2663,12.8327,10022.579930423,0
+FUSB.US,D,20090604,000000,13.2458,13.2458,12.4492,12.7052,28449.758437534,0
+FUSB.US,D,20090605,000000,12.7852,13.2092,12.7308,12.973,11177.124473646,0
+FUSB.US,D,20090608,000000,13.2458,13.5926,12.88,13.2458,23514.864715103,0
+FUSB.US,D,20090609,000000,13.73,15.3706,13.73,15.2905,14554.749088259,0
+FUSB.US,D,20090610,000000,15.4377,17.7947,15.4377,17.1742,6397.0469783074,0
+FUSB.US,D,20090611,000000,17.4914,19.4946,17.0378,19.1824,19765.883529619,0
+FUSB.US,D,20090612,000000,18.279,21.0027,18.279,18.7306,20588.534461819,0
+FUSB.US,D,20090615,000000,19.1824,19.1824,17.8412,18.0497,2529.676913282,0
+FUSB.US,D,20090616,000000,17.4123,18.2543,15.9962,16.4408,6301.9311263679,0
+FUSB.US,D,20090617,000000,15.9863,17.5931,15.3191,17.5931,5052.2707312067,0
+FUSB.US,D,20090618,000000,15.3706,17.942,15.3706,17.942,1985.2904415437,0
+FUSB.US,D,20090619,000000,17.9054,18.2711,16.766,18.2711,5825.3399959057,0
+FUSB.US,D,20090622,000000,18.2711,18.2711,16.9894,18.2612,17112.758382969,0
+FUSB.US,D,20090623,000000,18.2345,18.2711,17.3392,18.2711,9330.4603269491,0
+FUSB.US,D,20090624,000000,17.8135,19.1824,17.1356,17.9775,48536.404999758,0
+FUSB.US,D,20090625,000000,17.9223,18.954,17.9223,18.954,24406.322859344,0
+FUSB.US,D,20090626,000000,18.9085,22.911,18.2059,22.8548,1038514.3344342,0
+FUSB.US,D,20090629,000000,22.1639,22.2993,20.4443,20.644,41465.452091752,0
+FUSB.US,D,20090630,000000,20.644,20.644,19.4314,20.0055,25463.727809096,0
+FUSB.US,D,20090701,000000,20.1241,22.0987,20.1241,21.4948,41363.253144455,0
+FUSB.US,D,20090702,000000,21.4711,21.4711,19.9423,20.9009,11070.878043288,0
+FUSB.US,D,20090706,000000,21.0027,21.4325,20.0787,21.1193,16498.552828425,0
+FUSB.US,D,20090707,000000,21.4711,21.4711,20.389,21.2112,19992.54258105,0
+FUSB.US,D,20090708,000000,21.4711,22.6185,21.0659,22.6185,25918.057782721,0
+FUSB.US,D,20090709,000000,22.7183,22.7183,21.2853,21.2853,6300.9192556027,0
+FUSB.US,D,20090710,000000,21.228,21.4711,21.1104,21.4711,3287.5681165013,0
+FUSB.US,D,20090713,000000,21.4711,21.5206,21.1648,21.5206,4879.2408303382,0
+FUSB.US,D,20090714,000000,21.4711,22.323,21.1104,22.3161,87726.159740321,0
+FUSB.US,D,20090715,000000,22.1975,22.3329,20.1785,22.3329,52132.59369968,0
+FUSB.US,D,20090716,000000,22.2993,22.2993,21.2656,21.8793,30192.199895403,0
+FUSB.US,D,20090717,000000,21.9662,21.9662,21.056,21.9405,13703.765774632,0
+FUSB.US,D,20090720,000000,22.0799,22.3794,21.4029,22.3794,20348.72109044,0
+FUSB.US,D,20090721,000000,22.154,22.154,21.3022,21.9583,65354.708990022,0
+FUSB.US,D,20090722,000000,22.0048,22.154,21.2853,22.154,29739.893663309,0
+FUSB.US,D,20090723,000000,21.8349,22.2411,21.7883,22.2411,27673.653560539,0
+FUSB.US,D,20090724,000000,22.1461,22.2894,22.0137,22.2894,8484.5363671476,0
+FUSB.US,D,20090727,000000,22.2411,22.8359,21.7251,22.8359,41526.16433767,0
+FUSB.US,D,20090728,000000,22.745,22.7548,21.9485,22.7548,27251.703451403,0
+FUSB.US,D,20090729,000000,22.3794,22.5464,22.1372,22.5098,19977.36451957,0
+FUSB.US,D,20090730,000000,22.655,22.655,21.3109,21.4514,17368.761686594,0
+FUSB.US,D,20090731,000000,21.3209,21.6381,21.1015,21.6381,9066.3620572025,0
+FUSB.US,D,20090803,000000,20.1686,21.6975,20.1686,21.6975,14543.61850984,0
+FUSB.US,D,20090804,000000,21.6579,21.8249,21.1015,21.7251,28657.191944423,0
+FUSB.US,D,20090805,000000,21.0848,21.3407,20.9661,21.3109,18927.042665176,0
+FUSB.US,D,20090806,000000,21.7419,21.7419,20.7516,21.0382,15923.810233727,0
+FUSB.US,D,20090807,000000,21.5107,21.5542,21.1015,21.3941,23973.24217179,0
+FUSB.US,D,20090810,000000,21.2024,21.3605,20.3979,21.1924,50384.081017219,0
+FUSB.US,D,20090811,000000,21.228,21.3505,20.5748,20.6124,33070.972222718,0
+FUSB.US,D,20090812,000000,20.9937,21.6975,20.3257,21.6975,48375.517548073,0
+FUSB.US,D,20090813,000000,21.6381,21.6975,20.5935,21.0116,32573.131806184,0
+FUSB.US,D,20090814,000000,21.3407,21.5995,20.7982,21.3861,25315.99467736,0
+FUSB.US,D,20090817,000000,21.5907,21.5907,20.8742,21.2853,16532.956434445,0
+FUSB.US,D,20090818,000000,21.2942,21.5995,20.644,21.3941,8554.3554499542,0
+FUSB.US,D,20090819,000000,21.2754,21.5206,20.5185,21.0116,32191.65652766,0
+FUSB.US,D,20090820,000000,20.891,21.5473,20.891,21.5473,28951.646337129,0
+FUSB.US,D,20090821,000000,21.5729,21.5729,20.8465,21.4948,18484.855140734,0
+FUSB.US,D,20090824,000000,20.8178,21.4514,20.8178,21.4325,20167.59622345,0
+FUSB.US,D,20090825,000000,21.3861,21.4711,21.2577,21.2754,11485.745057065,0
+FUSB.US,D,20090826,000000,21.3308,21.6975,20.6528,21.6975,24793.86936246,0
+FUSB.US,D,20090827,000000,21.487,21.5995,21.0283,21.4514,18500.033202214,0
+FUSB.US,D,20090828,000000,21.5907,21.5907,20.8644,21.2024,4721.3889909494,0
+FUSB.US,D,20090831,000000,20.3434,21.6381,20.2981,21.6283,48181.238361134,0
+FUSB.US,D,20090901,000000,21.4948,21.6975,20.6024,20.644,37720.51838933,0
+FUSB.US,D,20090902,000000,20.7428,21.3022,20.3979,20.6608,3221.7965167559,0
+FUSB.US,D,20090903,000000,20.1963,21.2577,19.4768,19.4768,5207.0869582995,0
+FUSB.US,D,20090904,000000,19.458,20.3712,18.9144,20.2516,38856.849258777,0
+FUSB.US,D,20090908,000000,19.6863,20.7606,19.4669,19.9956,12557.316197531,0
+FUSB.US,D,20090909,000000,19.9423,20.2605,19.8682,20.2605,4383.4241553349,0
+FUSB.US,D,20090910,000000,20.1173,20.6696,19.9146,20.6696,2282.7804465457,0
+FUSB.US,D,20090911,000000,20.8278,20.8278,20.38,20.38,4160.8125869661,0
+FUSB.US,D,20090914,000000,20.471,21.0116,20.471,21.0116,11534.3148538,0
+FUSB.US,D,20090915,000000,20.9098,21.0116,20.6528,21.0116,2651.1014051195,0
+FUSB.US,D,20090916,000000,20.9661,21.0116,20.638,20.9484,2538.7837501698,0
+FUSB.US,D,20090917,000000,20.9384,21.0116,20.5748,21.0116,3024.4817175199,0
+FUSB.US,D,20090918,000000,20.9286,21.1746,20.6024,20.6024,23788.069821737,0
+FUSB.US,D,20090921,000000,20.644,20.9937,20.4996,20.5282,2935.4370901724,0
+FUSB.US,D,20090922,000000,20.4996,20.6964,20.2695,20.4898,9972.9982629228,0
+FUSB.US,D,20090923,000000,20.5551,20.9009,20.3158,20.5748,8418.7647674023,0
+FUSB.US,D,20090924,000000,20.3257,20.644,20.2892,20.38,7048.6917511688,0
+FUSB.US,D,20090925,000000,20.5362,20.8821,20.2792,20.6024,17747.201352821,0
+FUSB.US,D,20090928,000000,20.6796,20.9098,19.4135,19.8949,28033.87955299,0
+FUSB.US,D,20090929,000000,19.8414,20.6291,19.0094,20.2329,34050.463123541,0
+FUSB.US,D,20090930,000000,20.1686,20.8742,20.1686,20.2695,17201.803010318,0
+FUSB.US,D,20091001,000000,20.3524,20.6964,19.6389,19.8493,16508.671536078,0
+FUSB.US,D,20091002,000000,19.2841,20.2516,19.2841,20.133,15851.96740939,0
+FUSB.US,D,20091005,000000,20.0501,20.5551,20.0411,20.5551,7617.3631212746,0
+FUSB.US,D,20091006,000000,20.3158,20.3158,19.3672,19.9591,5225.3006320752,0
+FUSB.US,D,20091007,000000,20.3357,20.3357,19.8583,20.0243,6499.2459256039,0
+FUSB.US,D,20091008,000000,20.0984,20.0984,19.4857,19.6765,5125.1254263092,0
+FUSB.US,D,20091009,000000,19.7505,19.9146,19.549,19.9146,4697.1040925819,0
+FUSB.US,D,20091012,000000,19.9146,19.9146,18.9994,19.2188,8570.5453821992,0
+FUSB.US,D,20091013,000000,18.9896,19.9679,18.8295,19.8068,17814.996694097,0
+FUSB.US,D,20091014,000000,20.0984,20.6894,19.8326,20.5935,32716.817454858,0
+FUSB.US,D,20091015,000000,20.5096,20.6894,19.4215,19.549,10766.304942928,0
+FUSB.US,D,20091016,000000,19.458,20.0411,18.954,19.9679,29008.311099987,0
+FUSB.US,D,20091019,000000,20.0984,20.9286,19.8167,20.808,9253.5581487853,0
+FUSB.US,D,20091020,000000,20.8821,20.9484,20.3712,20.4443,20988.223414117,0
+FUSB.US,D,20091021,000000,19.8493,20.3158,19.6093,19.9146,12970.159469779,0
+FUSB.US,D,20091022,000000,19.8493,20.3434,19.3572,19.799,17447.687606288,0
+FUSB.US,D,20091023,000000,19.4857,19.7505,19.1922,19.2287,8880.177836385,0
+FUSB.US,D,20091026,000000,19.044,19.1002,18.7306,18.7306,6339.3703446846,0
+FUSB.US,D,20091027,000000,18.7574,18.8908,18.5962,18.5962,8874.106611793,0
+FUSB.US,D,20091028,000000,18.4974,18.8828,18.4974,18.7208,10025.615542719,0
+FUSB.US,D,20091029,000000,18.6911,19.9146,18.6911,19.4491,44508.147483048,0
+FUSB.US,D,20091030,000000,19.3572,19.8414,18.792,18.9085,28894.981574272,0
+FUSB.US,D,20091102,000000,18.8997,18.8997,18.5231,18.6724,14706.529703055,0
+FUSB.US,D,20091103,000000,18.5676,18.6911,18.3442,18.533,11213.551821196,0
+FUSB.US,D,20091104,000000,18.533,18.6062,17.6297,17.6297,15526.145022959,0
+FUSB.US,D,20091105,000000,17.7395,17.8047,17.4043,17.7947,6926.2553885659,0
+FUSB.US,D,20091106,000000,17.7671,17.8135,17.1543,17.1543,11403.783525075,0
+FUSB.US,D,20091109,000000,17.358,17.358,16.4843,16.682,8533.1061638827,0
+FUSB.US,D,20091110,000000,16.6078,16.6078,15.666,15.666,8428.8834750555,0
+FUSB.US,D,20091111,000000,15.8943,15.8943,15.1373,15.3547,11584.908392065,0
+FUSB.US,D,20091112,000000,14.9367,15.5315,14.6175,14.6175,9962.8795552696,0
+FUSB.US,D,20091113,000000,14.6906,14.6906,13.6361,14.0127,20285.985102991,0
+FUSB.US,D,20091116,000000,13.8032,15.2362,13.6737,14.8992,12724.274873808,0
+FUSB.US,D,20091117,000000,15.5315,15.5315,14.8705,15.3903,3645.770367422,0
+FUSB.US,D,20091118,000000,15.329,15.7125,15.329,15.4556,9522.7157723585,0
+FUSB.US,D,20091119,000000,15.418,15.9042,14.8892,15.0384,9724.0780546558,0
+FUSB.US,D,20091120,000000,14.9367,15.4743,14.5137,14.5986,8844.762359599,0
+FUSB.US,D,20091123,000000,14.7094,16.1779,14.5986,15.7579,24959.81616797,0
+FUSB.US,D,20091124,000000,16.4062,16.4062,15.7678,15.9863,5532.9093447303,0
+FUSB.US,D,20091125,000000,15.5781,15.9497,15.5681,15.7778,16998.416986489,0
+FUSB.US,D,20091127,000000,15.5315,15.5781,15.4941,15.4941,6530.6139193287,0
+FUSB.US,D,20091130,000000,15.4842,15.4842,14.9644,14.9644,4040.399965894,0
+FUSB.US,D,20091201,000000,15.0661,15.8587,15.0484,15.6374,7435.2263835183,0
+FUSB.US,D,20091202,000000,15.9773,16.7107,14.9456,15.3448,24000.562682453,0
+FUSB.US,D,20091203,000000,15.3706,15.9773,15.1186,15.17,5839.50618662,0
+FUSB.US,D,20091204,000000,15.6947,15.9863,15.0118,15.6305,6475.9728980018,0
+FUSB.US,D,20091207,000000,16.766,17.2472,15.8943,17.0576,56264.062034451,0
+FUSB.US,D,20091208,000000,17.3392,17.9945,16.8184,17.776,22586.979223312,0
+FUSB.US,D,20091209,000000,17.6772,18.196,17.3946,17.4123,19391.491346454,0
+FUSB.US,D,20091210,000000,17.9133,18.2246,17.184,17.3392,18766.155213491,0
+FUSB.US,D,20091211,000000,17.4312,18.1248,17.4312,17.6297,9737.2323746049,0
+FUSB.US,D,20091214,000000,17.5843,18.0033,17.3392,17.5843,28157.327786359,0
+FUSB.US,D,20091215,000000,17.5931,17.861,16.5505,16.6454,19848.856932376,0
+FUSB.US,D,20091216,000000,17.1356,18.2543,16.6078,17.3026,14021.493194939,0
+FUSB.US,D,20091217,000000,17.358,17.8323,16.8252,17.0279,16344.748472097,0
+FUSB.US,D,20091218,000000,16.7195,17.7128,16.5318,16.6078,33560.717673129,0
+FUSB.US,D,20091221,000000,17.2848,17.6959,16.0297,16.2797,15481.622709285,0
+FUSB.US,D,20091222,000000,16.4408,16.766,15.6561,15.6561,11610.205161199,0
+FUSB.US,D,20091223,000000,15.7579,16.8598,15.7579,15.9329,11570.742201351,0
+FUSB.US,D,20091224,000000,15.9863,15.9863,15.6216,15.8943,3594.164958391,0
+FUSB.US,D,20091228,000000,15.7125,15.7845,15.6374,15.6759,9190.822161336,0
+FUSB.US,D,20091229,000000,15.8943,15.8943,15.8943,15.8943,269.1576235732,0
+FUSB.US,D,20091230,000000,15.923,16.1591,15.4377,15.9863,14946.343074436,0
+FUSB.US,D,20091231,000000,16.002,16.5802,15.6561,15.6561,9046.1246418963,0
+FUSB.US,D,20100104,000000,15.6947,16.1591,15.6947,15.9329,4697.1040925819,0
+FUSB.US,D,20100105,000000,15.8489,16.0949,15.2362,15.2549,10796.661065887,0
+FUSB.US,D,20100106,000000,15.1896,15.5315,14.313,14.313,14374.636092034,0
+FUSB.US,D,20100107,000000,14.313,14.7598,14.2518,14.2518,9663.365808737,0
+FUSB.US,D,20100108,000000,14.2893,14.7518,14.1234,14.313,5566.3010799856,0
+FUSB.US,D,20100111,000000,14.2893,14.9456,14.2251,14.6639,19512.915838291,0
+FUSB.US,D,20100112,000000,14.5789,15.4377,13.8841,14.0027,24522.687997355,0
+FUSB.US,D,20100113,000000,14.0769,14.0769,13.7853,13.7853,15236.74998408,0
+FUSB.US,D,20100114,000000,13.7676,14.067,13.7221,14.0127,28479.102689728,0
+FUSB.US,D,20100115,000000,14.1421,15.0573,13.8219,14.1511,42072.574550939,0
+FUSB.US,D,20100119,000000,14.1985,14.8506,14.1985,14.7766,5826.351866671,0
+FUSB.US,D,20100120,000000,14.6807,15.3448,14.4485,14.5324,14108.514080757,0
+FUSB.US,D,20100121,000000,14.6372,14.6372,13.9297,13.9297,9148.3235891929,0
+FUSB.US,D,20100122,000000,13.983,14.1985,13.2458,13.8418,11102.246037011,0
+FUSB.US,D,20100125,000000,13.5017,13.655,13.4216,13.5106,10666.129737163,0
+FUSB.US,D,20100126,000000,13.5017,13.6647,13.1529,13.1529,8927.7357623547,0
+FUSB.US,D,20100127,000000,13.2458,13.3455,13.056,13.307,4238.7266358952,0
+FUSB.US,D,20100128,000000,13.3358,14.2518,13.2368,13.5649,13499.367880038,0
+FUSB.US,D,20100129,000000,13.7023,14.1599,13.5748,13.5748,35827.30818743,0
+FUSB.US,D,20100201,000000,13.655,13.655,13.5195,13.6015,10637.797355734,0
+FUSB.US,D,20100202,000000,13.645,13.9485,13.3743,13.3743,11617.288256557,0
+FUSB.US,D,20100203,000000,13.2882,13.7023,13.056,13.4849,26438.159356093,0
+FUSB.US,D,20100204,000000,13.4938,13.7953,13.4216,13.4216,31001.696507653,0
+FUSB.US,D,20100205,000000,13.3544,13.6174,13.2458,13.3544,29800.605909227,0
+FUSB.US,D,20100208,000000,13.3455,13.4117,12.4581,12.553,9528.7869969505,0
+FUSB.US,D,20100209,000000,12.6459,12.6459,12.2397,12.5431,10839.15963803,0
+FUSB.US,D,20100210,000000,12.5727,12.7497,12.4136,12.4769,5521.7787663118,0
+FUSB.US,D,20100211,000000,12.4136,12.9828,12.4136,12.7951,4760.8519507966,0
+FUSB.US,D,20100212,000000,12.7052,13.2516,12.7052,12.9365,16918.47919603,0
+FUSB.US,D,20100216,000000,13.3258,13.3258,12.88,13.0896,4934.8937224304,0
+FUSB.US,D,20100217,000000,13.1617,13.1904,12.8416,13.1904,5301.1909394737,0
+FUSB.US,D,20100218,000000,13.2181,13.2458,13.136,13.2003,2383.9675230769,0
+FUSB.US,D,20100219,000000,13.2368,13.6647,13.1193,13.5195,25115.644265829,0
+FUSB.US,D,20100222,000000,13.5926,13.5926,13.1529,13.2458,10069.125985628,0
+FUSB.US,D,20100223,000000,13.2606,13.9731,13.2458,13.7765,21228.036785496,0
+FUSB.US,D,20100224,000000,13.9731,16.1227,13.9731,15.7382,20393.243404113,0
+FUSB.US,D,20100225,000000,15.6216,15.8943,13.4938,13.5838,63726.608928633,0
+FUSB.US,D,20100226,000000,13.6262,13.6262,12.9641,13.1529,9348.6740007247,0
+FUSB.US,D,20100301,000000,13.5551,13.5551,12.9928,13.4592,12026.084045742,0
+FUSB.US,D,20100302,000000,13.6104,13.6104,12.9552,13.5649,3482.8591742065,0
+FUSB.US,D,20100303,000000,13.6104,13.6262,13.2982,13.6104,3652.8534627791,0
+FUSB.US,D,20100304,000000,13.6826,13.6826,13.5294,13.645,3818.8002682904,0
+FUSB.US,D,20100305,000000,13.6104,14.7964,13.6104,14.4327,16304.273641485,0
+FUSB.US,D,20100308,000000,14.1421,14.3971,13.813,14.2251,6015.5716997845,0
+FUSB.US,D,20100309,000000,14.2063,15.0296,14.2063,15.0296,5716.0579532519,0
+FUSB.US,D,20100310,000000,14.9554,15.666,14.9554,15.6561,5428.686655903,0
+FUSB.US,D,20100311,000000,15.5604,15.6305,15.074,15.3903,19328.755359005,0
+FUSB.US,D,20100312,000000,15.4842,15.4842,14.6807,14.6807,1966.0648970027,0
+FUSB.US,D,20100315,000000,14.6639,14.6639,13.4938,13.5017,10149.063776088,0
+FUSB.US,D,20100316,000000,13.2516,13.4216,13.1193,13.3841,3673.0908780854,0
+FUSB.US,D,20100317,000000,13.2606,13.404,13.2606,13.3455,1034.1319221497,0
+FUSB.US,D,20100318,000000,13.0994,13.2982,13.0798,13.1281,6206.8152744285,0
+FUSB.US,D,20100319,000000,13.2704,13.4404,12.9641,13.2982,17872.67332772,0
+FUSB.US,D,20100322,000000,13.4493,13.5838,13.0798,13.3258,13263.60199172,0
+FUSB.US,D,20100323,000000,13.7023,13.7023,13.394,13.477,6366.690855348,0
+FUSB.US,D,20100324,000000,13.655,13.655,13.136,13.2003,3526.369617115,0
+FUSB.US,D,20100325,000000,13.2794,13.3455,13.0896,13.2092,27780.911861663,0
+FUSB.US,D,20100326,000000,13.3455,13.394,13.0284,13.394,4710.258412531,0
+FUSB.US,D,20100329,000000,13.2458,13.477,13.2458,13.3544,4033.3168705368,0
+FUSB.US,D,20100330,000000,13.394,13.4672,13.1094,13.4672,20240.450918551,0
+FUSB.US,D,20100331,000000,13.5017,13.7023,13.2003,13.6737,14161.131360552,0
+FUSB.US,D,20100401,000000,13.655,14.1234,13.5551,13.7221,11938.051289161,0
+FUSB.US,D,20100405,000000,13.3743,14.4247,13.3743,14.3882,5627.0133259044,0
+FUSB.US,D,20100406,000000,14.4061,14.6175,14.1599,14.5227,8302.3996293913,0
+FUSB.US,D,20100407,000000,14.4771,15.337,14.3971,14.7282,7468.6181187736,0
+FUSB.US,D,20100408,000000,14.8419,14.8419,14.4851,14.6551,15681.973120818,0
+FUSB.US,D,20100409,000000,14.0127,14.994,13.8763,14.7766,18634.612014001,0
+FUSB.US,D,20100412,000000,14.5227,14.571,14.3398,14.4327,3744.9337024226,0
+FUSB.US,D,20100413,000000,13.983,14.5137,13.6262,13.9109,8488.5838502089,0
+FUSB.US,D,20100414,000000,13.8941,14.3309,13.7023,14.2893,4419.8515028862,0
+FUSB.US,D,20100415,000000,14.2251,14.3496,13.9395,14.0572,6486.0916056549,0
+FUSB.US,D,20100416,000000,14.1135,14.1135,13.7676,14.0216,9391.1725728679,0
+FUSB.US,D,20100419,000000,14.3062,14.3062,14.1797,14.2429,944.07542403683,0
+FUSB.US,D,20100420,000000,14.313,14.7964,13.8219,14.7964,8660.6018803121,0
+FUSB.US,D,20100421,000000,14.5986,14.5986,14.2697,14.4406,2669.3150788951,0
+FUSB.US,D,20100422,000000,14.2697,14.6175,14.1135,14.3398,5746.4140762112,0
+FUSB.US,D,20100423,000000,14.4752,14.4752,13.8802,14.32,34960.134941557,0
+FUSB.US,D,20100426,000000,14.6461,14.6461,14.0295,14.1421,2472.0002796591,0
+FUSB.US,D,20100427,000000,14.1599,14.4327,13.9109,14.2251,7031.4899481585,0
+FUSB.US,D,20100428,000000,14.3398,15.1007,14.1697,14.6906,3730.7675117082,0
+FUSB.US,D,20100429,000000,14.7687,14.7687,14.2063,14.6995,8969.2224637324,0
+FUSB.US,D,20100430,000000,14.7094,14.7094,14.0572,14.1895,6109.6756809585,0
+FUSB.US,D,20100503,000000,14.2518,14.2518,13.7023,13.8941,5127.1491678398,0
+FUSB.US,D,20100504,000000,13.7577,13.7577,13.0284,13.3743,8989.4598790388,0
+FUSB.US,D,20100505,000000,12.9462,13.0382,12.1429,12.3879,10240.132144966,0
+FUSB.US,D,20100506,000000,12.4136,12.5905,11.3799,11.5825,14224.879218767,0
+FUSB.US,D,20100507,000000,11.6734,12.8148,11.6734,12.0737,13066.287192484,0
+FUSB.US,D,20100510,000000,12.5629,14.4673,11.9105,13.0382,22896.611677498,0
+FUSB.US,D,20100511,000000,13.0382,14.067,13.0382,13.8763,6033.7853735601,0
+FUSB.US,D,20100512,000000,13.8318,13.8318,13.056,13.7478,11141.70899686,0
+FUSB.US,D,20100513,000000,13.6925,14.0216,13.6174,13.7853,4765.9113046232,0
+FUSB.US,D,20100514,000000,13.4672,13.4672,13.143,13.2606,3781.3610499739,0
+FUSB.US,D,20100517,000000,13.3544,14.1599,13.3544,13.8418,5946.7644877432,0
+FUSB.US,D,20100518,000000,14.1599,14.1599,13.6361,13.73,3925.0466986482,0
+FUSB.US,D,20100519,000000,13.6826,14.1599,13.3358,13.7478,5732.2478854969,0
+FUSB.US,D,20100520,000000,13.5748,13.8841,13.2458,13.2794,7637.6005365809,0
+FUSB.US,D,20100521,000000,13.1529,13.394,12.9276,12.9462,12344.823336816,0
+FUSB.US,D,20100524,000000,13.0026,13.3644,12.7852,12.7852,5074.5318880436,0
+FUSB.US,D,20100525,000000,12.7852,13.4216,12.7852,13.136,4584.7864376322,0
+FUSB.US,D,20100526,000000,13.0284,13.4117,13.0284,13.056,3406.9688668081,0
+FUSB.US,D,20100527,000000,13.3544,13.3544,12.7763,13.2458,5826.351866671,0
+FUSB.US,D,20100528,000000,13.1706,13.1706,12.7951,12.8604,6641.9197035131,0
+FUSB.US,D,20100601,000000,13.0026,13.645,12.3029,12.4867,11499.911247779,0
+FUSB.US,D,20100602,000000,12.4867,13.4849,12.4681,12.9552,12719.215519981,0
+FUSB.US,D,20100603,000000,12.9276,13.2368,12.0312,12.0312,10357.509153742,0
+FUSB.US,D,20100604,000000,11.9205,12.0489,11.0528,11.0726,10990.940252827,0
+FUSB.US,D,20100607,000000,11.1012,11.7752,10.1821,10.2671,23541.173355002,0
+FUSB.US,D,20100608,000000,10.361,10.869,10.1485,10.4153,16687.772661538,0
+FUSB.US,D,20100609,000000,10.4855,10.4855,9.64846,9.89257,8558.4029330155,0
+FUSB.US,D,20100610,000000,9.9964,9.9964,8.69636,9.35199,32987.998819962,0
+FUSB.US,D,20100611,000000,9.17183,9.35199,8.93464,9.18052,13942.567275244,0
+FUSB.US,D,20100614,000000,9.26413,9.68207,8.90687,9.45279,12596.779157379,0
+FUSB.US,D,20100615,000000,9.36187,9.60301,9.17183,9.435,16699.915110721,0
+FUSB.US,D,20100616,000000,9.38005,9.52888,9.27381,9.29219,6892.8636533107,0
+FUSB.US,D,20100617,000000,9.59411,9.72753,9.2836,9.29219,9538.9057046035,0
+FUSB.US,D,20100618,000000,9.58522,10.1397,9.27381,10.1397,34559.434118492,0
+FUSB.US,D,20100621,000000,10.2295,10.2295,9.29219,9.35199,6891.8517825453,0
+FUSB.US,D,20100622,000000,9.42512,10.1485,8.862,8.97853,17747.201352821,0
+FUSB.US,D,20100623,000000,8.9972,9.37125,8.87178,9.35199,12411.606807327,0
+FUSB.US,D,20100624,000000,9.55754,9.55754,8.61415,8.63233,18556.697965071,0
+FUSB.US,D,20100625,000000,8.83453,9.09652,8.18494,8.23069,883185.08886336,0
+FUSB.US,D,20100628,000000,8.21221,9.36187,7.78301,7.80129,55923.061586541,0
+FUSB.US,D,20100629,000000,8.06625,8.2217,7.43563,8.20322,26516.073405021,0
+FUSB.US,D,20100630,000000,8.01861,8.52332,8.01861,8.26618,11042.545661859,0
+FUSB.US,D,20100701,000000,8.23069,9.09652,8.2217,8.72413,6728.94058933,0
+FUSB.US,D,20100702,000000,8.67818,9.31709,8.67818,8.82474,23795.152917095,0
+FUSB.US,D,20100706,000000,9.04286,9.26413,8.67818,8.88917,16779.852901182,0
+FUSB.US,D,20100707,000000,8.73343,8.88917,8.4408,8.79767,25874.547339813,0
+FUSB.US,D,20100708,000000,8.73343,8.73343,8.50435,8.54081,3287.5681165013,0
+FUSB.US,D,20100709,000000,8.51374,8.51374,7.60017,7.80129,22802.507696323,0
+FUSB.US,D,20100712,000000,8.21221,8.21221,7.28057,7.41755,28178.577072431,0
+FUSB.US,D,20100713,000000,7.31744,7.60947,7.30795,7.41755,7401.834648263,0
+FUSB.US,D,20100714,000000,7.53604,7.70028,7.17088,7.49029,31155.50086398,0
+FUSB.US,D,20100715,000000,7.53604,7.76464,7.23481,7.50887,28098.63928197,0
+FUSB.US,D,20100716,000000,7.69179,7.73735,7.30795,7.30795,23367.131583368,0
+FUSB.US,D,20100719,000000,7.53604,7.77402,7.41755,7.55432,10186.502994403,0
+FUSB.US,D,20100720,000000,7.55432,7.56391,7.30795,7.30795,8546.2604838317,0
+FUSB.US,D,20100721,000000,7.17088,7.89261,7.13431,7.29856,12731.357969165,0
+FUSB.US,D,20100722,000000,7.30795,8.90687,7.28057,8.46798,32280.701155009,0
+FUSB.US,D,20100723,000000,8.4497,8.58687,8.2217,8.23069,3348.28036242,0
+FUSB.US,D,20100726,000000,8.15727,8.49555,8.15727,8.2217,3753.0286685451,0
+FUSB.US,D,20100727,000000,8.2217,8.4497,7.39956,7.54534,28631.895175291,0
+FUSB.US,D,20100728,000000,7.52735,7.81937,7.33512,7.77402,5671.5356395781,0
+FUSB.US,D,20100729,000000,7.61846,8.53192,7.61846,7.97473,1592.6845846023,0
+FUSB.US,D,20100730,000000,8.63233,8.6598,8.20322,8.30363,2297.9585080253,0
+FUSB.US,D,20100802,000000,8.13918,8.66939,8.13918,8.47716,10985.880899001,0
+FUSB.US,D,20100803,000000,8.46798,8.67818,8.26697,8.60514,11764.009517527,0
+FUSB.US,D,20100804,000000,8.58687,8.58687,8.35847,8.35847,5630.0489382003,0
+FUSB.US,D,20100805,000000,8.56849,8.58687,8.26697,8.52312,10641.844838794,0
+FUSB.US,D,20100806,000000,8.50435,8.50435,8.35847,8.35847,2374.8606861891,0
+FUSB.US,D,20100809,000000,8.35847,8.58687,8.35847,8.58687,5762.6040084562,0
+FUSB.US,D,20100810,000000,8.49555,8.5504,8.46798,8.5504,718.42824337207,0
+FUSB.US,D,20100811,000000,8.4497,8.4497,8.4497,8.4497,1295.1945796004,0
+FUSB.US,D,20100812,000000,8.54081,8.54081,8.31272,8.32171,4160.8125869661,0
+FUSB.US,D,20100813,000000,8.31272,8.32171,8.23939,8.23939,1981.2429584824,0
+FUSB.US,D,20100816,000000,8.23939,10.4935,8.23939,10.0151,37722.542130861,0
+FUSB.US,D,20100817,000000,10.1297,10.3323,9.87279,9.90245,4964.2379746245,0
+FUSB.US,D,20100818,000000,9.86391,9.88269,9.72753,9.72753,744.7368832702,0
+FUSB.US,D,20100819,000000,10.1021,10.1109,9.66625,9.66625,1563.3403324083,0
+FUSB.US,D,20100820,000000,9.63068,9.72753,9.41623,9.59411,13880.843158561,0
+FUSB.US,D,20100823,000000,9.59411,9.63957,9.50121,9.59411,6864.5312718818,0
+FUSB.US,D,20100824,000000,9.57731,9.59411,9.49134,9.49134,1170.7344754669,0
+FUSB.US,D,20100825,000000,9.5101,9.77298,9.5101,9.77298,4922.7512732467,0
+FUSB.US,D,20100826,000000,9.60301,9.66625,9.59411,9.66625,7893.603840205,0
+FUSB.US,D,20100827,000000,9.54865,9.54865,9.50121,9.50121,213.504731481,0
+FUSB.US,D,20100830,000000,9.45279,9.45279,8.93464,8.96034,5481.3039356993,0
+FUSB.US,D,20100831,000000,8.99907,9.75027,8.98978,9.75027,1681.7292119499,0
+FUSB.US,D,20100901,000000,9.26413,9.75323,9.26413,9.6119,9348.6740007247,0
+FUSB.US,D,20100902,000000,9.59411,9.59411,9.59411,9.59411,213.504731481,0
+FUSB.US,D,20100903,000000,9.47256,10.1485,9.45279,9.87279,17761.367543536,0
+FUSB.US,D,20100907,000000,9.81845,9.86391,9.27381,9.27381,13148.248724474,0
+FUSB.US,D,20100908,000000,9.14307,9.46268,9.14307,9.38697,546.4102132689,0
+FUSB.US,D,20100909,000000,9.435,9.435,9.435,9.435,198.32667000131,0
+FUSB.US,D,20100910,000000,9.36187,9.36187,9.34319,9.35199,332.9054817879,0
+FUSB.US,D,20100913,000000,9.2836,9.2836,9.2836,9.2836,213.504731481,0
+FUSB.US,D,20100914,000000,9.15245,9.18052,9.15245,9.16223,332.9054817879,0
+FUSB.US,D,20100915,000000,9.63068,9.65638,9.35199,9.35199,2125.9404779222,0
+FUSB.US,D,20100916,000000,9.18052,9.18052,8.40404,8.67818,1809.2249283792,0
+FUSB.US,D,20100917,000000,9.10601,9.10601,9.10601,9.10601,783.18797235209,0
+FUSB.US,D,20100920,000000,8.87178,8.89778,8.81575,8.81575,1037.1675344456,0
+FUSB.US,D,20100921,000000,8.95055,8.9972,8.95055,8.95055,546.4102132689,0
+FUSB.US,D,20100922,000000,8.90687,9.36187,8.90687,9.36187,1530.9604679182,0
+FUSB.US,D,20100923,000000,8.97853,8.97853,7.81937,8.1117,11382.534239003,0
+FUSB.US,D,20100924,000000,8.2217,8.40404,8.02969,8.1297,4855.967802736,0
+FUSB.US,D,20100927,000000,7.75554,8.1117,7.74605,7.7921,2257.4836774128,0
+FUSB.US,D,20100928,000000,7.80129,7.80129,7.3539,7.67321,3548.6307739519,0
+FUSB.US,D,20101001,000000,7.94756,7.94756,7.94756,7.94756,1089.7848142419,0
+FUSB.US,D,20101004,000000,8.09362,8.90687,8.05686,8.6598,3986.7708153323,0
+FUSB.US,D,20101005,000000,8.72413,9.10601,8.43151,8.77879,9090.64695557,0
+FUSB.US,D,20101006,000000,8.89778,8.89778,8.55959,8.56849,1530.9604679182,0
+FUSB.US,D,20101007,000000,8.08443,8.72413,8.08443,8.58687,5419.5798190153,0
+FUSB.US,D,20101008,000000,8.43151,8.43151,7.76464,7.85614,4788.1724614601,0
+FUSB.US,D,20101011,000000,7.88352,8.6598,7.87423,8.6598,8701.0767109246,0
+FUSB.US,D,20101012,000000,8.74222,8.74222,8.2217,8.35847,8039.31323041,0
+FUSB.US,D,20101013,000000,8.2217,8.2217,8.2217,8.2217,3063.9446773671,0
+FUSB.US,D,20101014,000000,8.70556,8.70556,8.53192,8.53192,546.4102132689,0
+FUSB.US,D,20101015,000000,8.37676,8.77879,8.31272,8.31272,1423.7021667951,0
+FUSB.US,D,20101018,000000,8.28535,8.49555,8.25797,8.35847,841.87647674023,0
+FUSB.US,D,20101019,000000,8.31272,8.32171,8.31272,8.32171,332.9054817879,0
+FUSB.US,D,20101020,000000,8.81575,8.81575,8.34958,8.52312,5807.1263221301,0
+FUSB.US,D,20101022,000000,8.35847,8.80626,8.32171,8.35847,3805.6459483414,0
+FUSB.US,D,20101026,000000,8.35847,8.35847,8.2217,8.24869,6970.7777022398,0
+FUSB.US,D,20101027,000000,8.23069,8.41323,8.02049,8.02049,5099.8286571764,0
+FUSB.US,D,20101028,000000,7.97473,8.46798,7.76464,8.46798,2104.6911918506,0
+FUSB.US,D,20101029,000000,8.47716,8.47716,8.40375,8.40375,213.504731481,0
+FUSB.US,D,20101101,000000,8.23939,8.4497,8.23939,8.4497,653.66851439206,0
+FUSB.US,D,20101102,000000,8.5504,8.5504,8.2217,8.2217,1395.3697853663,0
+FUSB.US,D,20101104,000000,8.2217,8.2217,8.2217,8.2217,332.9054817879,0
+FUSB.US,D,20101105,000000,8.23939,8.53192,8.2217,8.4408,3720.6488040551,0
+FUSB.US,D,20101108,000000,8.4408,9.05234,8.31272,9.05234,10815.886610428,0
+FUSB.US,D,20101109,000000,8.88078,8.88078,8.88078,8.88078,101.18707653128,0
+FUSB.US,D,20101110,000000,9.13427,9.75323,9.13427,9.40634,15721.436080664,0
+FUSB.US,D,20101111,000000,9.38697,9.7631,9.38005,9.38005,3447.4436974206,0
+FUSB.US,D,20101112,000000,9.38005,9.38005,8.84362,8.92525,1412.5715883766,0
+FUSB.US,D,20101115,000000,8.862,9.03416,8.862,8.95055,1552.2097539898,0
+FUSB.US,D,20101117,000000,8.69636,8.69636,8.69636,8.69636,324.8105156654,0
+FUSB.US,D,20101118,000000,9.1146,9.12488,8.67818,8.67818,3612.3786321666,0
+FUSB.US,D,20101119,000000,8.70556,9.3088,8.67818,9.14307,8647.447560363,0
+FUSB.US,D,20101122,000000,9.13427,9.13427,9.07023,9.07023,213.504731481,0
+FUSB.US,D,20101123,000000,8.93464,9.02497,8.862,8.862,1234.4823336816,0
+FUSB.US,D,20101124,000000,9.04286,9.04286,8.82474,8.82474,985.56212541465,0
+FUSB.US,D,20101130,000000,8.86378,8.89086,8.86378,8.89086,546.4102132689,0
+FUSB.US,D,20101201,000000,9.09652,9.13427,9.08792,9.13427,1755.5957778177,0
+FUSB.US,D,20101202,000000,9.3088,9.32599,9.16223,9.3088,6596.385519074,0
+FUSB.US,D,20101203,000000,9.31709,9.31709,9.00699,9.00699,3303.7580487462,0
+FUSB.US,D,20101206,000000,8.77879,8.77879,8.43151,8.61415,2010.5872106765,0
+FUSB.US,D,20101207,000000,8.95055,9.2836,8.95055,9.18961,2502.3564026185,0
+FUSB.US,D,20101208,000000,9.25533,9.26413,9.06163,9.13427,2551.9380701188,0
+FUSB.US,D,20101209,000000,9.13427,9.13427,9.10601,9.13427,1050.3218543947,0
+FUSB.US,D,20101210,000000,9.13427,9.20898,9.13427,9.14307,653.66851439206,0
+FUSB.US,D,20101213,000000,9.00699,9.18052,8.9972,9.08792,1388.2866900091,0
+FUSB.US,D,20101214,000000,9.10601,9.10601,8.96893,8.96893,1216.268659906,0
+FUSB.US,D,20101215,000000,8.90687,8.97853,8.90687,8.91616,864.13763357711,0
+FUSB.US,D,20101216,000000,8.89965,8.89965,8.88265,8.88265,826.69841526054,0
+FUSB.US,D,20101220,000000,8.87178,9.40634,8.87178,8.94235,10565.954531396,0
+FUSB.US,D,20101221,000000,9.68207,10.0507,9.22716,10.0507,11954.241221405,0
+FUSB.US,D,20101227,000000,8.74222,10.5024,8.74222,10.5024,8717.2666431696,0
+FUSB.US,D,20101228,000000,10.4341,10.4341,9.85501,10.0507,4775.018141511,0
+FUSB.US,D,20101229,000000,9.99342,9.99342,9.26808,9.26808,439.15191214575,0
+FUSB.US,D,20101230,000000,9.23972,10.5024,9.23972,10.3313,9094.6944386312,0
+FUSB.US,D,20101231,000000,10.5024,10.5024,10.1703,10.2375,1755.5957778177,0
+FUSB.US,D,20110103,000000,10.5784,11.795,10.2009,11.3434,9550.036283022,0
+FUSB.US,D,20110104,000000,11.2179,11.9018,11.2179,11.7663,8680.8392956184,0
+FUSB.US,D,20110105,000000,11.7031,11.7031,10.9985,11.2801,8213.3550020438,0
+FUSB.US,D,20110106,000000,11.5212,11.5212,11.0162,11.1833,3129.7162771124,0
+FUSB.US,D,20110107,000000,11.2554,11.6478,11.2554,11.3997,675.92967122894,0
+FUSB.US,D,20110110,000000,11.5825,11.5825,10.7336,10.8354,4753.7688554394,0
+FUSB.US,D,20110111,000000,10.7515,11.3068,10.7515,11.2179,8211.3312605132,0
+FUSB.US,D,20110112,000000,11.1654,11.6289,11.1654,11.5312,1127.2240325584,0
+FUSB.US,D,20110113,000000,11.5015,11.5113,10.9806,11.1467,10106.565203945,0
+FUSB.US,D,20110114,000000,10.7612,11.0824,9.50121,9.50121,6217.9458528471,0
+FUSB.US,D,20110118,000000,10.0033,10.5122,10.0033,10.5122,16866.873786998,0
+FUSB.US,D,20110119,000000,10.6239,10.7622,10.6239,10.7622,915.74304260806,0
+FUSB.US,D,20110120,000000,10.3323,10.3323,10.2295,10.2295,1299.2420626616,0
+FUSB.US,D,20110124,000000,10.0773,10.8601,10.0773,10.7801,971.39593470027,0
+FUSB.US,D,20110125,000000,10.2108,10.2108,9.7631,9.82635,3063.9446773671,0
+FUSB.US,D,20110126,000000,10.2484,10.2484,10.1021,10.1021,439.15191214575,0
+FUSB.US,D,20110127,000000,10.0061,10.0061,9.72753,9.7631,1558.2809785817,0
+FUSB.US,D,20110201,000000,9.72753,9.72753,9.72753,9.72753,142.6737779091,0
+FUSB.US,D,20110202,000000,9.50121,9.50121,9.45279,9.45279,540.33898867703,0
+FUSB.US,D,20110203,000000,9.62573,9.62573,9.44784,9.44784,213.504731481,0
+FUSB.US,D,20110204,000000,9.4429,9.67416,9.31709,9.67416,14052.861188664,0
+FUSB.US,D,20110207,000000,9.69986,9.72753,9.34319,9.34319,1103.9510049562,0
+FUSB.US,D,20110208,000000,9.75323,9.77298,9.63957,9.63957,1092.8204265378,0
+FUSB.US,D,20110209,000000,9.75323,9.75323,9.75323,9.75323,213.504731481,0
+FUSB.US,D,20110210,000000,9.51505,9.72357,9.50616,9.56249,2272.6617388925,0
+FUSB.US,D,20110211,000000,10.2009,10.2197,9.49134,9.49134,1326.562573325,0
+FUSB.US,D,20110214,000000,10.2197,10.2197,9.48145,9.97751,2748.2409985895,0
+FUSB.US,D,20110215,000000,10.1565,10.1565,10.1565,10.1565,276.24071893039,0
+FUSB.US,D,20110216,000000,9.77298,10.2671,9.77298,9.86391,2845.3805920595,0
+FUSB.US,D,20110217,000000,10.024,10.0507,9.59411,9.66625,4051.5305443124,0
+FUSB.US,D,20110218,000000,9.76904,9.76904,9.6623,9.6623,439.15191214575,0
+FUSB.US,D,20110222,000000,9.42512,9.45279,8.51374,8.51374,12227.446328039,0
+FUSB.US,D,20110223,000000,8.46798,8.6598,8.26697,8.35847,7008.2169205563,0
+FUSB.US,D,20110224,000000,8.34029,8.34029,6.73278,7.60017,43052.065451762,0
+FUSB.US,D,20110225,000000,7.48633,7.53248,7.32149,7.42219,2337.4214678725,0
+FUSB.US,D,20110228,000000,7.48633,7.57804,7.05505,7.54098,1212.2211768448,0
+FUSB.US,D,20110301,000000,7.48633,7.48633,7.08253,7.31231,5385.1762129946,0
+FUSB.US,D,20110302,000000,7.31231,7.63319,7.31231,7.5233,874.25634123024,0
+FUSB.US,D,20110303,000000,7.40381,7.55976,7.11908,7.55047,765.98616934178,0
+FUSB.US,D,20110304,000000,7.31231,8.07347,7.30271,7.57804,21406.126040192,0
+FUSB.US,D,20110307,000000,7.94518,8.15588,7.35836,8.15588,3451.4911804819,0
+FUSB.US,D,20110308,000000,8.21103,9.32006,8.14719,8.47716,14268.389661676,0
+FUSB.US,D,20110309,000000,9.06361,9.06361,7.936,8.33969,3513.215297166,0
+FUSB.US,D,20110310,000000,8.33969,8.38556,7.936,8.24759,870.20885816899,0
+FUSB.US,D,20110314,000000,7.84438,7.89932,7.64258,7.64258,3675.114619616,0
+FUSB.US,D,20110316,000000,7.70632,7.7159,7.15606,7.20191,6684.4182756562,0
+FUSB.US,D,20110317,000000,7.20191,7.24777,7.20191,7.2114,590.93252694267,0
+FUSB.US,D,20110318,000000,7.24777,7.24777,7.11908,7.13766,1201.0905984262,0
+FUSB.US,D,20110321,000000,7.33928,7.37624,7.33928,7.33928,2885.8554226721,0
+FUSB.US,D,20110323,000000,7.33928,7.33928,7.33928,7.33928,1416.6190714378,0
+FUSB.US,D,20110324,000000,7.23897,7.75228,7.20191,7.36695,5206.0750875343,0
+FUSB.US,D,20110325,000000,7.61471,7.61471,7.61471,7.61471,101.18707653128,0
+FUSB.US,D,20110328,000000,7.34876,7.34876,7.33928,7.33928,473.55551816638,0
+FUSB.US,D,20110329,000000,7.35836,7.35836,7.15606,7.28433,981.51464235339,0
+FUSB.US,D,20110330,000000,7.35836,8.25718,7.35836,8.16517,13682.51648856,0
+FUSB.US,D,20110331,000000,8.16517,8.16517,7.78005,7.936,8835.6555227111,0
+FUSB.US,D,20110401,000000,7.48633,7.936,7.48633,7.79823,2047.0145582277,0
+FUSB.US,D,20110404,000000,7.413,7.54098,7.34876,7.38533,5288.0366195246,0
+FUSB.US,D,20110405,000000,7.38533,7.5233,7.34876,7.34876,1481.3788004179,0
+FUSB.US,D,20110406,000000,7.36695,7.37624,6.89031,6.89031,6104.6163271319,0
+FUSB.US,D,20110407,000000,7.0095,7.11029,6.97253,7.11029,799.3779045971,0
+FUSB.US,D,20110408,000000,6.89931,7.11029,6.75225,7.11029,7702.3602655609,0
+FUSB.US,D,20110411,000000,7.11029,7.11029,6.97253,7.04616,544.38647173828,0
+FUSB.US,D,20110412,000000,7.1011,7.42219,7.1011,7.42219,3925.0466986482,0
+FUSB.US,D,20110413,000000,7.43118,7.56915,7.34876,7.56915,15659.711963981,0
+FUSB.US,D,20110415,000000,7.79823,7.87166,7.78005,7.87166,1307.3370287842,0
+FUSB.US,D,20110418,000000,7.514,7.514,7.19262,7.22029,4497.7655518153,0
+FUSB.US,D,20110419,000000,7.33019,7.43118,6.88092,7.43118,4583.7745668669,0
+FUSB.US,D,20110420,000000,7.50481,7.50481,6.88092,6.98153,4389.4953799269,0
+FUSB.US,D,20110421,000000,7.33928,7.33928,6.7891,6.7891,4754.7807262048,0
+FUSB.US,D,20110425,000000,6.90819,6.90819,6.76174,6.76174,3214.7134213987,0
+FUSB.US,D,20110426,000000,6.88092,6.88092,6.6973,6.6973,2201.8307853206,0
+FUSB.US,D,20110427,000000,6.81628,6.81628,6.65154,6.65154,1942.7918694005,0
+FUSB.US,D,20110428,000000,6.64225,6.64225,6.44064,6.44064,3542.55954936,0
+FUSB.US,D,20110429,000000,6.52306,6.56903,6.38531,6.56903,2448.7272520569,0
+FUSB.US,D,20110502,000000,6.45863,6.5872,6.45863,6.47741,1604.827033786,0
+FUSB.US,D,20110503,000000,6.38531,6.64225,6.38531,6.64225,977.46715929214,0
+FUSB.US,D,20110504,000000,6.55993,6.56903,6.39459,6.48631,2614.6740575682,0
+FUSB.US,D,20110505,000000,6.88092,7.02748,6.47741,6.47741,3731.7793824736,0
+FUSB.US,D,20110506,000000,6.89931,6.89931,6.49569,6.85335,3031.564812877,0
+FUSB.US,D,20110509,000000,6.7891,6.83486,6.65154,6.83486,1144.4258355687,0
+FUSB.US,D,20110510,000000,6.5964,6.63316,6.46792,6.46792,11687.107339363,0
+FUSB.US,D,20110511,000000,6.51377,6.55055,6.51377,6.55055,437.12817061512,0
+FUSB.US,D,20110512,000000,6.46792,6.54115,6.42206,6.51377,1556.2572370511,0
+FUSB.US,D,20110513,000000,6.47741,6.47741,5.98189,6.14683,13659.243460957,0
+FUSB.US,D,20110516,000000,6.30288,6.36722,6.15603,6.15603,3078.1108680815,0
+FUSB.US,D,20110517,000000,6.20168,6.20168,6.19258,6.20168,745.74875403552,0
+FUSB.US,D,20110518,000000,6.47741,6.55055,6.29379,6.29379,870.20885816899,0
+FUSB.US,D,20110519,000000,6.14683,6.33035,5.67879,6.31207,1443.9395821013,0
+FUSB.US,D,20110520,000000,5.7616,6.33035,5.65132,6.10108,2861.5705243045,0
+FUSB.US,D,20110523,000000,6.31207,6.31207,6.10108,6.10108,212.49286071568,0
+FUSB.US,D,20110524,000000,5.93574,6.51377,5.93574,6.51377,6544.780110043,0
+FUSB.US,D,20110525,000000,6.42206,6.49569,6.42206,6.42206,1416.6190714378,0
+FUSB.US,D,20110526,000000,6.53245,6.53245,6.42206,6.42206,3884.5718680357,0
+FUSB.US,D,20110527,000000,6.50458,6.50458,6.42206,6.42206,2533.7243963432,0
+FUSB.US,D,20110531,000000,6.36722,6.36722,6.22036,6.32137,6297.8836433067,0
+FUSB.US,D,20110601,000000,6.33035,6.35802,6.33035,6.35802,437.12817061512,0
+FUSB.US,D,20110602,000000,5.56869,5.93574,5.56869,5.92674,12898.316645442,0
+FUSB.US,D,20110603,000000,5.77089,5.82565,5.73413,5.75241,4069.744218088,0
+FUSB.US,D,20110606,000000,5.75241,6.35802,5.64233,6.13775,16851.695725519,0
+FUSB.US,D,20110607,000000,6.31207,6.31207,5.94532,5.94532,2616.6977990988,0
+FUSB.US,D,20110608,000000,5.7616,6.10108,5.7616,5.97251,4643.4749420204,0
+FUSB.US,D,20110609,000000,5.64233,6.22935,5.64233,6.15603,4467.4094288559,0
+FUSB.US,D,20110610,000000,6.13775,6.14683,5.73413,6.14683,2315.1603110356,0
+FUSB.US,D,20110613,000000,6.19258,6.19258,5.58727,5.91735,6755.2492292281,0
+FUSB.US,D,20110615,000000,5.96331,6.05522,5.83484,5.92674,1737.382104042,0
+FUSB.US,D,20110616,000000,5.92674,5.92674,5.8717,5.8717,1523.877372561,0
+FUSB.US,D,20110617,000000,5.83484,5.84422,5.27548,5.36699,12849.746848707,0
+FUSB.US,D,20110620,000000,5.37609,5.37609,5.04601,5.16509,9188.7984198054,0
+FUSB.US,D,20110621,000000,5.20215,5.30315,5.17417,5.17417,2183.617111545,0
+FUSB.US,D,20110622,000000,5.15619,5.47718,5.15619,5.18366,1307.3370287842,0
+FUSB.US,D,20110623,000000,5.50476,5.51424,5.13761,5.20215,7631.5293119889,0
+FUSB.US,D,20110624,000000,5.33942,5.33942,4.27534,4.56886,11676.988631709,0
+FUSB.US,D,20110627,000000,4.58706,4.64209,4.40363,4.40363,3859.2750989029,0
+FUSB.US,D,20110628,000000,4.44049,4.67906,4.44049,4.67906,8923.6882792934,0
+FUSB.US,D,20110629,000000,4.58706,4.60553,4.35816,4.35816,13929.412955296,0
+FUSB.US,D,20110630,000000,4.44049,4.55997,4.36706,4.36706,12895.281033146,0
+FUSB.US,D,20110701,000000,4.5323,4.58706,4.40363,4.40363,15257.999270151,0
+FUSB.US,D,20110705,000000,4.48625,5.13761,4.48625,4.51392,17316.144406798,0
+FUSB.US,D,20110706,000000,4.5323,4.70662,4.09182,4.09182,34152.662070837,0
+FUSB.US,D,20110707,000000,4.14688,4.18364,3.75246,3.77993,21185.538213353,0
+FUSB.US,D,20110708,000000,4.05487,4.05487,3.44036,3.44036,11063.79494793,0
+FUSB.US,D,20110711,000000,3.47703,3.85316,3.47703,3.57813,6483.055993359,0
+FUSB.US,D,20110712,000000,3.71569,3.71569,3.53216,3.57813,3185.3691692047,0
+FUSB.US,D,20110713,000000,3.58732,3.6059,3.48621,3.53216,15219.54818107,0
+FUSB.US,D,20110714,000000,3.51378,3.53216,3.16532,3.21128,19659.637099261,0
+FUSB.US,D,20110715,000000,3.21128,3.47703,2.7706,2.99979,43778.588661257,0
+FUSB.US,D,20110718,000000,3.02776,3.22037,3.02776,3.1835,5862.7792142222,0
+FUSB.US,D,20110719,000000,3.12867,3.25694,3.03665,3.25694,5354.8200900352,0
+FUSB.US,D,20110720,000000,3.26593,3.44036,3.21128,3.39461,17890.887001496,0
+FUSB.US,D,20110721,000000,3.53216,3.54156,3.52278,3.53216,3381.6720976753,0
+FUSB.US,D,20110722,000000,3.55045,3.83507,3.52278,3.67873,5094.7693033499,0
+FUSB.US,D,20110725,000000,3.67003,5.37609,3.67003,4.81653,53877.058899079,0
+FUSB.US,D,20110726,000000,4.81653,5.21075,4.66976,5.16509,11104.269778542,0
+FUSB.US,D,20110727,000000,5.20215,5.4496,5.13761,5.30315,16436.82871174,0
+FUSB.US,D,20110728,000000,5.33033,6.41288,5.33033,5.57799,17215.969201032,0
+FUSB.US,D,20110729,000000,5.33033,6.1745,5.23871,6.00916,10103.529591648,0
+FUSB.US,D,20110801,000000,6.16511,6.5964,5.96331,5.98189,9841.4550634321,0
+FUSB.US,D,20110802,000000,6.19258,6.54115,6.04593,6.54115,6004.4411213661,0
+FUSB.US,D,20110803,000000,6.49569,6.52306,6.00916,6.51377,4553.4184439075,0
+FUSB.US,D,20110804,000000,6.47741,6.47741,5.51424,6.18399,5222.2650197792,0
+FUSB.US,D,20110805,000000,6.42206,6.42206,6.11017,6.40389,916.75491337338,0
+FUSB.US,D,20110808,000000,6.15603,6.15603,5.27548,5.27548,11281.347162472,0
+FUSB.US,D,20110809,000000,5.62374,6.20168,5.38537,5.47718,12096.914999314,0
+FUSB.US,D,20110810,000000,5.95403,5.95403,5.28437,5.7616,5581.4791414653,0
+FUSB.US,D,20110812,000000,5.89937,5.98189,5.41314,5.42204,7299.6357009664,0
+FUSB.US,D,20110815,000000,5.46808,5.8717,5.42204,5.42204,5133.2203924317,0
+FUSB.US,D,20110816,000000,5.51424,6.61508,5.51424,5.88069,1116.09345414,0
+FUSB.US,D,20110817,000000,6.08269,6.14683,5.50476,5.97251,2310.100957209,0
+FUSB.US,D,20110818,000000,5.73413,5.77998,5.46808,5.77998,4043.4355781898,0
+FUSB.US,D,20110819,000000,5.8717,5.99099,5.8717,5.99099,437.12817061512,0
+FUSB.US,D,20110822,000000,5.99099,6.00008,5.77998,5.91735,5886.0522418244,0
+FUSB.US,D,20110823,000000,5.8626,5.8626,5.42204,5.42204,5120.0660724827,0
+FUSB.US,D,20110824,000000,5.42204,5.64233,5.42204,5.59646,2730.0273248138,0
+FUSB.US,D,20110825,000000,5.80767,5.82565,5.77998,5.77998,909.67181801619,0
+FUSB.US,D,20110829,000000,5.4496,5.49537,5.43122,5.48608,3136.7993724696,0
+FUSB.US,D,20110830,000000,5.47718,5.77998,5.4496,5.59646,3157.0367877759,0
+FUSB.US,D,20110831,000000,5.69756,5.69756,5.43122,5.52314,1769.7619685321,0
+FUSB.US,D,20110901,000000,5.44052,5.54142,5.44052,5.54142,646.58541903486,0
+FUSB.US,D,20110902,000000,5.5599,5.65132,5.5599,5.65132,437.12817061512,0
+FUSB.US,D,20110906,000000,5.55061,5.55061,5.55061,5.55061,212.49286071568,0
+FUSB.US,D,20110907,000000,5.32103,5.32103,5.32103,5.32103,437.12817061512,0
+FUSB.US,D,20110908,000000,5.29336,5.29336,5.27548,5.27548,1355.9068255191,0
+FUSB.US,D,20110909,000000,5.27548,5.32103,5.27548,5.32103,1169.7226047015,0
+FUSB.US,D,20110912,000000,5.27548,5.29336,5.22953,5.22953,331.89361102259,0
+FUSB.US,D,20110915,000000,5.4587,5.50476,5.4587,5.50476,1964.0411554721,0
+FUSB.US,D,20110916,000000,5.67879,5.67879,5.67879,5.67879,230.70653449132,0
+FUSB.US,D,20110919,000000,5.5599,5.5599,5.5599,5.5599,101.18707653128,0
+FUSB.US,D,20110921,000000,5.28437,5.59646,5.28437,5.41314,331.89361102259,0
+FUSB.US,D,20110923,000000,5.23871,5.32103,5.22953,5.22953,3059.8971943059,0
+FUSB.US,D,20110926,000000,5.16509,5.16509,4.49564,4.49564,12384.286296663,0
+FUSB.US,D,20110927,000000,4.58706,4.86248,4.56886,4.80733,14466.716331676,0
+FUSB.US,D,20110930,000000,4.51392,4.75238,4.35816,4.734,5495.4701264137,0
+FUSB.US,D,20111003,000000,4.60553,5.50476,4.60553,4.82591,5152.4459369726,0
+FUSB.US,D,20111004,000000,4.82591,4.844,4.81653,4.844,491.76919194201,0
+FUSB.US,D,20111005,000000,5.04601,5.44052,4.93591,5.02752,1518.8180187344,0
+FUSB.US,D,20111006,000000,4.81653,5.02752,4.81653,5.02752,331.89361102259,0
+FUSB.US,D,20111011,000000,4.95439,5.06449,4.95439,5.06449,544.38647173828,0
+FUSB.US,D,20111012,000000,5.21075,5.21075,5.04601,5.04601,1750.5364239911,0
+FUSB.US,D,20111013,000000,5.04601,5.18366,5.02752,5.10094,1956.9580601149,0
+FUSB.US,D,20111014,000000,5.11943,5.32103,5.11943,5.13761,870.20885816899,0
+FUSB.US,D,20111018,000000,5.037,5.06449,4.54129,4.54129,12155.603503703,0
+FUSB.US,D,20111019,000000,4.55028,4.55997,4.54129,4.55997,1747.5008116952,0
+FUSB.US,D,20111020,000000,4.58706,4.76148,4.5232,4.55997,1750.5364239911,0
+FUSB.US,D,20111021,000000,4.58706,4.58706,4.35816,4.44969,7727.6570346937,0
+FUSB.US,D,20111024,000000,4.31241,4.31241,4.12848,4.15626,8566.497899138,0
+FUSB.US,D,20111025,000000,4.16506,4.20202,4.12848,4.20202,12119.176156151,0
+FUSB.US,D,20111026,000000,4.17416,4.17416,4.12848,4.12848,2396.1099722607,0
+FUSB.US,D,20111027,000000,4.13778,4.58706,4.13778,4.5323,6113.7231640198,0
+FUSB.US,D,20111028,000000,4.5323,4.61463,4.19253,4.59654,15521.085669133,0
+FUSB.US,D,20111031,000000,4.5232,5.01822,4.5232,4.55028,1416.6190714378,0
+FUSB.US,D,20111101,000000,4.48625,4.72471,4.48625,4.62421,2591.401029966,0
+FUSB.US,D,20111103,000000,4.22919,4.66057,4.14688,4.58706,2183.617111545,0
+FUSB.US,D,20111107,000000,4.25706,4.77077,4.25706,4.65129,8103.0610886247,0
+FUSB.US,D,20111109,000000,4.32131,4.49564,4.32131,4.32131,2833.2381428758,0
+FUSB.US,D,20111110,000000,4.54129,4.54129,4.35816,4.44049,1853.747242053,0
+FUSB.US,D,20111114,000000,4.44969,4.58706,4.41291,4.58706,2215.996976035,0
+FUSB.US,D,20111115,000000,4.44969,4.61463,4.44969,4.44969,3415.0638329306,0
+FUSB.US,D,20111116,000000,4.5323,4.5323,4.5323,4.5323,331.89361102259,0
+FUSB.US,D,20111117,000000,4.49564,4.54129,4.49564,4.54129,212.49286071568,0
+FUSB.US,D,20111118,000000,4.41291,4.44969,4.35816,4.44969,4359.1392569674,0
+FUSB.US,D,20111121,000000,4.35816,4.35816,4.35816,4.35816,546.4102132689,0
+FUSB.US,D,20111122,000000,4.35816,4.44969,4.35816,4.38534,1231.4467213856,0
+FUSB.US,D,20111123,000000,4.54129,4.66057,4.54129,4.63321,6976.8489268316,0
+FUSB.US,D,20111125,000000,4.58706,4.85308,4.58706,4.61463,3811.7171729332,0
+FUSB.US,D,20111128,000000,4.75238,5.15619,4.64209,4.64209,5232.3837274324,0
+FUSB.US,D,20111129,000000,4.61463,4.81653,4.61463,4.61463,4130.4564640068,0
+FUSB.US,D,20111130,000000,4.65129,4.65129,4.44049,4.58706,3493.9897526251,0
+FUSB.US,D,20111201,000000,4.58706,4.58706,4.54129,4.58706,2451.7628643529,0
+FUSB.US,D,20111202,000000,4.32131,4.46777,4.32131,4.46777,762.95055704583,0
+FUSB.US,D,20111205,000000,4.36706,4.57815,4.36706,4.50443,1888.1508480737,0
+FUSB.US,D,20111206,000000,4.44969,4.44969,4.44969,4.44969,101.18707653128,0
+FUSB.US,D,20111207,000000,4.32131,4.47715,4.32131,4.47715,1018.95386067,0
+FUSB.US,D,20111209,000000,4.32131,4.47715,4.32131,4.36706,3229.8914828784,0
+FUSB.US,D,20111212,000000,4.38534,4.38534,4.21131,4.21131,1201.0905984262,0
+FUSB.US,D,20111213,000000,4.12848,4.35816,4.12848,4.35816,5491.4226433525,0
+FUSB.US,D,20111214,000000,4.22021,4.22021,3.94496,4.03678,3704.4588718101,0
+FUSB.US,D,20111215,000000,3.84407,3.96335,3.84407,3.94496,1307.3370287842,0
+FUSB.US,D,20111216,000000,3.85316,3.95416,3.84407,3.85316,5666.4762857516,0
+FUSB.US,D,20111219,000000,3.62358,3.77084,3.62358,3.71569,2941.5083147642,0
+FUSB.US,D,20111220,000000,4.08283,4.12848,3.71569,3.98203,3051.8022281833,0
+FUSB.US,D,20111221,000000,4.03678,4.03678,3.65155,3.65155,3364.470294665,0
+FUSB.US,D,20111223,000000,3.69731,4.03678,3.69731,3.77084,1853.747242053,0
+FUSB.US,D,20111227,000000,3.67873,3.70641,3.62358,3.67003,6906.0179732597,0
+FUSB.US,D,20111228,000000,3.66055,3.85316,3.62358,3.62358,5462.0783911584,0
+FUSB.US,D,20111229,000000,3.69731,3.79801,3.69731,3.72499,1714.1090764398,0
+FUSB.US,D,20111230,000000,3.72499,3.93588,3.48621,3.81659,9238.3800873057,0
+FUSB.US,D,20120103,000000,4.09182,4.09182,3.62358,3.62358,7319.8731162727,0
+FUSB.US,D,20120104,000000,3.92668,3.92668,3.76134,3.76134,1796.0706084302,0
+FUSB.US,D,20120105,000000,3.87194,3.87194,3.8074,3.8074,442.18752444168,0
+FUSB.US,D,20120109,000000,3.73378,3.73378,3.71569,3.73378,1647.3256059292,0
+FUSB.US,D,20120110,000000,3.83507,3.88983,3.8074,3.85316,928.89736255714,0
+FUSB.US,D,20120111,000000,3.67003,4.58706,3.67003,4.3303,10969.690966756,0
+FUSB.US,D,20120112,000000,4.12848,4.12848,3.90841,3.90841,4034.328741302,0
+FUSB.US,D,20120118,000000,4.60553,4.67906,4.41291,4.41291,1297.218321131,0
+FUSB.US,D,20120119,000000,4.67906,4.81653,4.63321,4.81653,932.94484561839,0
+FUSB.US,D,20120120,000000,5.2569,5.31224,4.95439,5.30315,2766.4546723651,0
+FUSB.US,D,20120123,000000,6.00008,6.00008,5.85342,5.85342,507.95912418701,0
+FUSB.US,D,20120124,000000,5.8626,7.26644,5.63322,6.44064,10673.21283252,0
+FUSB.US,D,20120125,000000,6.12835,6.27531,6.12835,6.27531,491.76919194201,0
+FUSB.US,D,20120126,000000,5.97251,6.00916,5.97251,5.97251,1201.0905984262,0
+FUSB.US,D,20120127,000000,5.99099,5.99099,4.68824,5.04601,6821.0208289735,0
+FUSB.US,D,20120130,000000,4.95439,5.80767,4.95439,5.55061,3649.8178504832,0
+FUSB.US,D,20120131,000000,5.55061,5.55061,5.48608,5.52314,1453.0464189891,0
+FUSB.US,D,20120201,000000,4.76148,5.32103,4.76148,5.27548,1307.3370287842,0
+FUSB.US,D,20120202,000000,4.945,5.12852,4.82591,5.06449,2226.1156836882,0
+FUSB.US,D,20120206,000000,5.61474,5.61474,5.13761,5.57799,980.50277158808,0
+FUSB.US,D,20120207,000000,5.13761,5.30315,5.07377,5.28437,1636.1950275108,0
+FUSB.US,D,20120208,000000,6.16511,6.1745,5.24771,5.78908,7058.810458822,0
+FUSB.US,D,20120209,000000,5.4496,5.46808,5.41314,5.46808,544.38647173828,0
+FUSB.US,D,20120213,000000,5.27548,5.83484,5.27548,5.82565,3015.3748806321,0
+FUSB.US,D,20120214,000000,5.72484,5.82565,5.50476,5.50476,2726.991712518,0
+FUSB.US,D,20120215,000000,5.60556,5.82565,5.55061,5.55061,1853.747242053,0
+FUSB.US,D,20120221,000000,5.52314,5.52314,5.52314,5.52314,156.83996862348,0
+FUSB.US,D,20120222,000000,5.51424,5.77089,5.51424,5.64233,437.12817061512,0
+FUSB.US,D,20120223,000000,5.52314,5.52314,5.52314,5.52314,437.12817061512,0
+FUSB.US,D,20120224,000000,5.55061,5.96331,5.53213,5.96331,3811.7171729332,0
+FUSB.US,D,20120227,000000,6.11017,6.11017,5.80767,5.80767,817.59157837272,0
+FUSB.US,D,20120228,000000,5.52314,5.63322,5.52314,5.60556,1088.7729434766,0
+FUSB.US,D,20120229,000000,5.60556,5.60556,5.57799,5.57799,212.49286071568,0
+FUSB.US,D,20120301,000000,5.51424,5.54142,5.50476,5.50476,1636.1950275108,0
+FUSB.US,D,20120302,000000,5.55061,5.68828,5.50476,5.62374,2730.0273248138,0
+FUSB.US,D,20120307,000000,5.51424,5.5599,5.50476,5.50476,2177.5458869531,0
+FUSB.US,D,20120308,000000,5.51424,5.51424,5.50476,5.50476,1765.7144854707,0
+FUSB.US,D,20120309,000000,5.50476,5.50476,5.22953,5.31224,8271.0316356666,0
+FUSB.US,D,20120312,000000,5.28437,5.28437,5.13761,5.23871,1523.877372561,0
+FUSB.US,D,20120313,000000,5.28437,5.28437,5.28437,5.28437,101.18707653128,0
+FUSB.US,D,20120314,000000,5.10094,5.31224,5.10094,5.13761,4969.2973284511,0
+FUSB.US,D,20120315,000000,5.037,5.09186,5.037,5.04601,1959.9936724109,0
+FUSB.US,D,20120319,000000,4.85308,5.4496,4.85308,5.4496,3106.4432495102,0
+FUSB.US,D,20120320,000000,5.46808,5.46808,5.13761,5.13761,2605.5672206804,0
+FUSB.US,D,20120321,000000,5.13761,5.13761,4.91762,5.07377,5878.9691464672,0
+FUSB.US,D,20120322,000000,5.07377,5.37609,5.07377,5.37609,544.38647173828,0
+FUSB.US,D,20120328,000000,5.0548,5.0548,5.0548,5.0548,101.18707653128,0
+FUSB.US,D,20120329,000000,5.13761,5.13761,5.0548,5.0548,3039.6597789996,0
+FUSB.US,D,20120402,000000,5.27548,5.27548,5.11943,5.11943,544.38647173828,0
+FUSB.US,D,20120404,000000,5.07377,5.07377,4.97247,4.97247,442.18752444168,0
+FUSB.US,D,20120405,000000,5.4587,5.4587,4.92682,4.92682,1746.4889409299,0
+FUSB.US,D,20120411,000000,4.82591,4.82591,4.82591,4.82591,131.54319949066,0
+FUSB.US,D,20120412,000000,4.82591,4.82591,4.82591,4.82591,168.98241780723,0
+FUSB.US,D,20120413,000000,4.71532,4.77077,4.68824,4.70662,2506.4038856798,0
+FUSB.US,D,20120418,000000,5.01822,5.01822,5.01822,5.01822,101.18707653128,0
+FUSB.US,D,20120419,000000,5.63322,5.63322,5.04601,5.56869,3490.9541403291,0
+FUSB.US,D,20120420,000000,5.58727,5.61474,5.58727,5.61474,1307.3370287842,0
+FUSB.US,D,20120423,000000,5.16509,5.59646,5.16509,5.59646,544.38647173828,0
+FUSB.US,D,20120424,000000,5.13761,5.13761,5.13761,5.13761,331.89361102259,0
+FUSB.US,D,20120425,000000,5.07377,5.22953,5.07377,5.09186,491.76919194201,0
+FUSB.US,D,20120426,000000,5.5599,5.64233,5.5599,5.63322,762.95055704583,0
+FUSB.US,D,20120427,000000,5.49537,5.49537,5.49537,5.49537,101.18707653128,0
+FUSB.US,D,20120430,000000,4.87166,5.24771,4.87166,5.24771,1201.0905984262,0
+FUSB.US,D,20120501,000000,4.93591,4.93591,4.93591,4.93591,331.89361102259,0
+FUSB.US,D,20120502,000000,4.90814,5.01822,4.90814,4.95439,1307.3370287842,0
+FUSB.US,D,20120503,000000,4.98167,5.0548,4.95439,4.96299,2135.04731481,0
+FUSB.US,D,20120504,000000,4.96299,4.96299,4.96299,4.96299,331.89361102259,0
+FUSB.US,D,20120509,000000,4.97247,5.0548,4.97247,4.97247,1254.7197489879,0
+FUSB.US,D,20120511,000000,4.99095,5.04601,4.96299,5.04601,1148.47331863,0
+FUSB.US,D,20120514,000000,5.00005,5.32103,5.00005,5.32103,1471.2600927647,0
+FUSB.US,D,20120516,000000,4.95439,4.95439,4.95439,4.95439,544.38647173828,0
+FUSB.US,D,20120521,000000,4.95439,5.00005,4.95439,5.00005,1735.3583625114,0
+FUSB.US,D,20120522,000000,5.04601,5.04601,4.68824,4.69724,7159.9975353532,0
+FUSB.US,D,20120523,000000,4.68824,4.70662,4.54129,4.62421,16897.229909958,0
+FUSB.US,D,20120524,000000,4.56886,4.56886,4.51392,4.51392,544.38647173828,0
+FUSB.US,D,20120525,000000,4.48625,4.5323,4.36706,4.36706,1307.3370287842,0
+FUSB.US,D,20120529,000000,4.44049,4.50443,4.40363,4.40363,2183.617111545,0
+FUSB.US,D,20120530,000000,4.96299,4.96299,4.67906,4.67906,1352.8712132232,0
+FUSB.US,D,20120531,000000,4.64209,4.64209,4.41291,4.47715,12733.381710695,0
+FUSB.US,D,20120601,000000,4.44969,4.44969,4.44969,4.44969,248.92020826695,0
+FUSB.US,D,20120604,000000,4.44969,4.44969,4.44969,4.44969,212.49286071568,0
+FUSB.US,D,20120606,000000,4.44969,4.44969,4.44969,4.44969,101.18707653128,0
+FUSB.US,D,20120607,000000,4.47715,4.5323,4.47715,4.5323,3325.0073348178,0
+FUSB.US,D,20120611,000000,4.56886,4.56886,4.56886,4.56886,101.18707653128,0
+FUSB.US,D,20120612,000000,5.04601,5.04601,5.04601,5.04601,437.12817061512,0
+FUSB.US,D,20120613,000000,5.00005,5.00005,5.00005,5.00005,122.43636260284,0
+FUSB.US,D,20120615,000000,4.77077,4.79834,4.57815,4.79834,2817.0482106308,0
+FUSB.US,D,20120618,000000,4.61463,4.61463,4.54129,4.54129,560.57640398328,0
+FUSB.US,D,20120619,000000,4.56886,4.56886,4.56886,4.56886,161.89932245004,0
+FUSB.US,D,20120621,000000,4.5232,5.02752,4.40363,5.02752,515.0422195442,0
+FUSB.US,D,20120622,000000,4.945,4.945,4.41291,4.44969,1317.4557364372,0
+FUSB.US,D,20120625,000000,4.44969,5.01822,4.24777,5.01822,1385.2510777132,0
+FUSB.US,D,20120626,000000,4.75238,4.81653,4.58706,4.60553,3877.4887726785,0
+FUSB.US,D,20120627,000000,4.44969,4.44969,4.44969,4.44969,757.89120321927,0
+FUSB.US,D,20120629,000000,4.4221,5.04601,4.40363,5.02752,1904.3407803186,0
+FUSB.US,D,20120702,000000,4.89915,4.90814,4.41291,4.58706,1416.6190714378,0
+FUSB.US,D,20120705,000000,4.44969,4.44969,4.44969,4.44969,101.18707653128,0
+FUSB.US,D,20120706,000000,4.44969,4.44969,4.44969,4.44969,173.02990086848,0
+FUSB.US,D,20120709,000000,4.56886,4.57815,4.56886,4.56886,1956.9580601149,0
+FUSB.US,D,20120710,000000,4.5323,4.77077,4.5323,4.65129,2595.4485130273,0
+FUSB.US,D,20120712,000000,4.58706,4.58706,4.58706,4.58706,212.49286071568,0
+FUSB.US,D,20120713,000000,4.58706,4.59654,4.58706,4.59654,1130.2596448544,0
+FUSB.US,D,20120716,000000,4.70662,4.70662,4.70662,4.70662,331.89361102259,0
+FUSB.US,D,20120718,000000,4.85308,4.85308,4.67906,4.67906,1088.7729434766,0
+FUSB.US,D,20120719,000000,4.76148,4.86248,4.76148,4.86248,874.25634123024,0
+FUSB.US,D,20120720,000000,4.86248,4.86248,4.69724,4.77986,1201.0905984262,0
+FUSB.US,D,20120723,000000,4.67906,4.75238,4.67906,4.75238,1307.3370287842,0
+FUSB.US,D,20120724,000000,4.70662,5.0548,4.70662,5.0548,9375.9945113882,0
+FUSB.US,D,20120725,000000,4.95439,5.22953,4.90814,5.04601,3167.155495429,0
+FUSB.US,D,20120726,000000,5.04601,5.04601,5.04601,5.04601,2730.0273248138,0
+FUSB.US,D,20120727,000000,5.22953,5.22953,5.15619,5.22953,501.88789959514,0
+FUSB.US,D,20120801,000000,5.13761,5.48608,5.13761,5.48608,1088.7729434766,0
+FUSB.US,D,20120802,000000,5.33033,5.33033,4.7432,4.7432,3953.379080077,0
+FUSB.US,D,20120803,000000,5.01822,5.72484,4.945,5.68828,4967.2735869204,0
+FUSB.US,D,20120806,000000,5.64233,5.64233,5.49537,5.50476,2552.9499408841,0
+FUSB.US,D,20120807,000000,5.18366,5.72484,5.18366,5.68828,1636.1950275108,0
+FUSB.US,D,20120808,000000,5.65132,5.68828,5.56869,5.58727,1978.2073461865,0
+FUSB.US,D,20120809,000000,5.60556,5.6608,5.60556,5.6608,650.63290209611,0
+FUSB.US,D,20120810,000000,5.50476,5.64233,5.50476,5.50476,2728.0035832832,0
+FUSB.US,D,20120813,000000,5.51839,5.51839,5.36699,5.36699,2155.2847301162,0
+FUSB.US,D,20120814,000000,5.4496,5.46808,5.22953,5.32103,2645.0301805276,0
+FUSB.US,D,20120815,000000,5.27548,5.50476,5.2569,5.50476,4150.693879313,0
+FUSB.US,D,20120817,000000,5.50476,5.91735,5.50476,5.73413,13798.88162657,0
+FUSB.US,D,20120820,000000,5.68828,5.68828,5.44052,5.44052,212.49286071568,0
+FUSB.US,D,20120821,000000,5.24771,5.36699,5.22023,5.36699,1201.0905984262,0
+FUSB.US,D,20120822,000000,5.4587,5.86538,5.4587,5.86538,2833.2381428758,0
+FUSB.US,D,20120823,000000,5.73413,5.73413,5.52314,5.52314,986.57399617996,0
+FUSB.US,D,20120824,000000,5.53213,5.53213,5.51424,5.51424,1088.7729434766,0
+FUSB.US,D,20120827,000000,5.65132,5.65132,5.39477,5.39477,613.19368377954,0
+FUSB.US,D,20120831,000000,5.42204,5.69756,5.41314,5.41314,982.52651311871,0
+FUSB.US,D,20120907,000000,5.36699,5.37302,5.36699,5.36699,762.95055704583,0
+FUSB.US,D,20120911,000000,5.37609,5.53677,5.36699,5.41314,1600.7795507248,0
+FUSB.US,D,20120912,000000,5.36699,5.41314,5.28437,5.31224,9405.3387635823,0
+FUSB.US,D,20120913,000000,5.64233,5.95393,5.41314,5.64311,2114.8098995037,0
+FUSB.US,D,20120914,000000,5.67879,5.67879,5.64233,5.64233,4769.9587876844,0
+FUSB.US,D,20120917,000000,5.42204,5.64233,5.32103,5.42204,6759.2967122894,0
+FUSB.US,D,20120918,000000,5.50476,5.50476,5.4587,5.4587,437.12817061512,0
+FUSB.US,D,20120919,000000,5.10094,5.34881,5.07377,5.147,1747.5008116952,0
+FUSB.US,D,20120920,000000,5.24771,5.34979,5.13761,5.13761,1991.3616661355,0
+FUSB.US,D,20120921,000000,5.22953,5.36699,5.147,5.36699,1567.3878154695,0
+FUSB.US,D,20120925,000000,5.33942,5.43122,5.10905,5.10905,2110.7624164424,0
+FUSB.US,D,20120926,000000,5.22953,5.37609,5.22953,5.37609,762.95055704583,0
+FUSB.US,D,20120927,000000,5.29336,5.36699,5.29336,5.36699,544.38647173828,0
+FUSB.US,D,20120928,000000,5.19285,5.27548,5.16509,5.16509,437.12817061512,0
+FUSB.US,D,20121003,000000,5.18366,5.70696,5.17417,5.17417,720.4519849027,0
+FUSB.US,D,20121004,000000,5.23871,5.23871,5.23871,5.23871,101.18707653128,0
+FUSB.US,D,20121005,000000,5.2569,5.27548,5.22953,5.22953,7558.6746168864,0
+FUSB.US,D,20121008,000000,4.8353,5.22023,4.8353,4.97247,1264.8384566409,0
+FUSB.US,D,20121009,000000,4.95439,5.037,4.95439,5.037,8608.9964712811,0
+FUSB.US,D,20121010,000000,5.02752,5.02752,5.02752,5.02752,128.50758719472,0
+FUSB.US,D,20121012,000000,4.89915,5.0549,4.89915,5.0549,49118.230689812,0
+FUSB.US,D,20121015,000000,5.07377,5.07377,5.04601,5.04601,6323.1804124395,0
+FUSB.US,D,20121016,000000,5.24771,5.36699,5.0548,5.36699,12668.621981716,0
+FUSB.US,D,20121017,000000,5.32103,5.41314,5.32103,5.36699,11106.293520074,0
+FUSB.US,D,20121019,000000,5.30315,5.52314,5.27548,5.27548,2790.7395707327,0
+FUSB.US,D,20121022,000000,5.27548,5.27706,5.27548,5.27706,530.22028102389,0
+FUSB.US,D,20121023,000000,5.24771,5.24771,5.08276,5.16509,3135.7875017043,0
+FUSB.US,D,20121024,000000,5.09186,5.18366,4.81899,5.18366,2126.9523486874,0
+FUSB.US,D,20121025,000000,5.20215,5.32103,4.844,4.844,4638.4155881938,0
+FUSB.US,D,20121026,000000,5.04601,5.06449,4.81653,4.81653,1769.7619685321,0
+FUSB.US,D,20121031,000000,5.02752,5.04601,4.81653,5.04601,1747.5008116952,0
+FUSB.US,D,20121101,000000,4.91762,4.98167,4.91762,4.95439,7817.7135328065,0
+FUSB.US,D,20121102,000000,5.50476,5.50476,5.04601,5.13761,1088.7729434766,0
+FUSB.US,D,20121105,000000,5.13761,5.13761,4.95439,5.06449,437.12817061512,0
+FUSB.US,D,20121106,000000,4.8353,5.32103,4.81653,4.95439,10999.03521895,0
+FUSB.US,D,20121107,000000,4.95439,5.02752,4.95439,5.02752,928.89736255714,0
+FUSB.US,D,20121108,000000,5.02752,5.28783,4.89005,5.28783,1956.9580601149,0
+FUSB.US,D,20121109,000000,4.90814,5.32103,4.88076,5.22023,3781.3610499739,0
+FUSB.US,D,20121112,000000,5.07377,5.17417,5.04601,5.17417,987.58586694527,0
+FUSB.US,D,20121114,000000,4.92682,5.32103,4.90814,5.18366,1012.882636078,0
+FUSB.US,D,20121115,000000,4.97247,5.04601,4.88076,4.95439,6248.3019758064,0
+FUSB.US,D,20121116,000000,5.10994,5.13761,5.10994,5.13761,2396.1099722607,0
+FUSB.US,D,20121120,000000,5.13761,5.13761,5.13761,5.13761,331.89361102259,0
+FUSB.US,D,20121121,000000,5.04601,5.13761,5.04601,5.13761,2198.7951730247,0
+FUSB.US,D,20121126,000000,4.88076,5.11943,4.88076,5.11943,439.15191214575,0
+FUSB.US,D,20121127,000000,5.037,5.11943,4.92682,5.00005,1092.8204265378,0
+FUSB.US,D,20121128,000000,4.89005,5.13761,4.78935,4.79834,17411.260258737,0
+FUSB.US,D,20121129,000000,4.97247,4.97247,4.97247,4.97247,101.18707653128,0
+FUSB.US,D,20121130,000000,4.95439,4.95439,4.58706,4.81653,1523.877372561,0
+FUSB.US,D,20121203,000000,4.77986,4.93591,4.77986,4.81653,1011.8707653128,0
+FUSB.US,D,20121204,000000,5.037,5.04601,4.86248,4.86248,7797.4761175003,0
+FUSB.US,D,20121205,000000,4.86248,4.86248,4.69724,4.84666,4686.9853849288,0
+FUSB.US,D,20121206,000000,4.72471,4.77077,4.69724,4.75238,12645.348954114,0
+FUSB.US,D,20121207,000000,4.75238,4.75238,4.72471,4.75238,1956.9580601149,0
+FUSB.US,D,20121210,000000,4.67916,4.67916,4.67916,4.67916,1675.6579873579,0
+FUSB.US,D,20121211,000000,4.72461,4.81653,4.72461,4.72471,7421.0601928039,0
+FUSB.US,D,20121212,000000,4.72471,4.7432,4.67906,4.67906,2941.5083147642,0
+FUSB.US,D,20121213,000000,4.67906,4.68824,4.67906,4.68824,3200.5472306843,0
+FUSB.US,D,20121214,000000,4.67906,4.67906,4.67906,4.67906,331.89361102259,0
+FUSB.US,D,20121217,000000,4.70662,4.78935,4.67906,4.67906,7002.1456959645,0
+FUSB.US,D,20121218,000000,4.69724,4.71532,4.68824,4.69724,1307.3370287842,0
+FUSB.US,D,20121219,000000,4.77986,4.77986,4.72471,4.72471,6953.5758992294,0
+FUSB.US,D,20121220,000000,4.95439,5.06725,4.67906,4.90814,2653.1251466501,0
+FUSB.US,D,20121221,000000,4.96299,5.04601,4.86248,5.04601,522.12531490139,0
+FUSB.US,D,20121224,000000,4.734,4.91762,4.734,4.90814,4861.0271565626,0
+FUSB.US,D,20121227,000000,4.80733,4.844,4.67906,4.67906,3045.7310035914,0
+FUSB.US,D,20121228,000000,4.67906,4.7432,4.67906,4.70662,1297.218321131,0
+FUSB.US,D,20121231,000000,4.7432,5.10094,4.7432,4.91762,7118.5108339754,0
+FUSB.US,D,20130102,000000,4.71532,5.07248,4.68824,4.88076,3220.7846459906,0
+FUSB.US,D,20130103,000000,4.844,4.844,4.79834,4.80733,1853.747242053,0
+FUSB.US,D,20130104,000000,4.67916,4.90814,4.67916,4.69734,698.19082806582,0
+FUSB.US,D,20130107,000000,4.734,4.89005,4.71532,4.71532,1910.4120049106,0
+FUSB.US,D,20130108,000000,4.72471,4.81653,4.72471,4.77077,2072.3113273605,0
+FUSB.US,D,20130109,000000,4.78935,4.89005,4.68824,4.80733,8718.2785139349,0
+FUSB.US,D,20130110,000000,4.75238,4.86248,4.75238,4.86248,762.95055704583,0
+FUSB.US,D,20130111,000000,4.844,5.02752,4.70662,5.02752,3683.2095857385,0
+FUSB.US,D,20130114,000000,4.76148,4.95439,4.72471,4.95439,3811.7171729332,0
+FUSB.US,D,20130115,000000,4.734,4.81663,4.734,4.81653,2941.5083147642,0
+FUSB.US,D,20130117,000000,4.77077,5.037,4.75238,4.86248,26278.283775172,0
+FUSB.US,D,20130118,000000,5.02752,5.02752,5.02752,5.02752,331.89361102259,0
+FUSB.US,D,20130122,000000,4.86406,5.42204,4.86406,5.32103,19938.913430488,0
+FUSB.US,D,20130123,000000,5.19285,5.42204,5.16509,5.42204,4140.5751716598,0
+FUSB.US,D,20130124,000000,5.3579,5.36699,5.21075,5.32103,8445.0734073005,0
+FUSB.US,D,20130125,000000,5.26608,5.36699,5.21075,5.28437,9453.9085603173,0
+FUSB.US,D,20130128,000000,5.39477,6.10108,5.38537,5.65132,9465.0391387357,0
+FUSB.US,D,20130129,000000,5.64233,6.19161,5.64233,5.6608,4027.2456459448,0
+FUSB.US,D,20130130,000000,5.69756,6.05522,5.32103,5.77089,26099.182649713,0
+FUSB.US,D,20130131,000000,5.77998,6.0323,5.70636,5.8626,3124.6569232858,0
+FUSB.US,D,20130201,000000,5.99099,5.99099,5.99099,5.99099,212.49286071568,0
+FUSB.US,D,20130204,000000,6.20168,6.29379,6.11956,6.26612,7477.7249556614,0
+FUSB.US,D,20130205,000000,6.33035,6.33035,5.88988,6.2846,1002.763928425,0
+FUSB.US,D,20130206,000000,6.26612,6.51377,6.26612,6.51377,3253.1645104806,0
+FUSB.US,D,20130207,000000,6.02774,6.5872,6.00916,6.5872,331.89361102259,0
+FUSB.US,D,20130208,000000,6.48631,6.65154,6.42206,6.60568,3468.6929834922,0
+FUSB.US,D,20130211,000000,6.60568,6.65154,6.55055,6.55055,650.63290209611,0
+FUSB.US,D,20130212,000000,6.65154,6.74315,6.45863,6.74315,5013.8196421248,0
+FUSB.US,D,20130213,000000,6.77982,7.11908,6.77092,7.11908,1785.9519007771,0
+FUSB.US,D,20130215,000000,7.06444,7.06444,6.74315,6.7891,8318.5895616363,0
+FUSB.US,D,20130219,000000,6.74315,7.11908,6.61508,7.11029,2396.1099722607,0
+FUSB.US,D,20130220,000000,7.07363,7.09191,6.98153,7.08253,1110.0222295482,0
+FUSB.US,D,20130221,000000,7.01848,7.01848,6.63316,6.91749,999.72831612902,0
+FUSB.US,D,20130222,000000,6.84435,7.09191,6.81628,6.81628,8839.7030057725,0
+FUSB.US,D,20130225,000000,7.0095,7.06444,6.77982,7.06444,11464.495770994,0
+FUSB.US,D,20130226,000000,6.98153,6.98153,6.60568,6.91749,1636.1950275108,0
+FUSB.US,D,20130227,000000,6.73437,6.97253,6.72497,6.91749,3597.2005706869,0
+FUSB.US,D,20130228,000000,6.7985,6.92677,6.77982,6.90819,12844.68749488,0
+FUSB.US,D,20130301,000000,6.60568,6.92677,6.60568,6.81628,4796.2674275825,0
+FUSB.US,D,20130304,000000,6.88092,6.92667,6.60568,6.6973,1841.6047928693,0
+FUSB.US,D,20130305,000000,6.92677,7.11029,6.74315,7.11029,9691.6981901658,0
+FUSB.US,D,20130306,000000,6.83486,7.09448,6.83486,7.09191,2124.9286071568,0
+FUSB.US,D,20130307,000000,7.0095,7.5233,6.80759,7.35836,7646.7073734687,0
+FUSB.US,D,20130308,000000,7.413,7.54098,6.88092,7.45886,2344.5045632297,0
+FUSB.US,D,20130311,000000,7.43118,7.57804,7.1011,7.57804,8094.9661225022,0
+FUSB.US,D,20130312,000000,7.0095,7.57804,6.97253,7.57804,3540.5358078294,0
+FUSB.US,D,20130313,000000,7.04616,7.57804,7.04616,7.57804,212.49286071568,0
+FUSB.US,D,20130314,000000,7.09191,7.55976,7.09191,7.55976,331.89361102259,0
+FUSB.US,D,20130315,000000,7.514,7.514,7.514,7.514,221.5996976035,0
+FUSB.US,D,20130319,000000,7.514,7.514,7.514,7.514,125.47197489879,0
+FUSB.US,D,20130320,000000,6.87153,7.57804,6.87153,7.57804,1796.0706084302,0
+FUSB.US,D,20130321,000000,7.57804,7.57804,7.49523,7.57804,437.12817061512,0
+FUSB.US,D,20130322,000000,7.34876,7.57804,7.33928,7.57804,3220.7846459906,0
+FUSB.US,D,20130325,000000,7.38533,7.57804,7.33928,7.56915,3169.1792369597,0
+FUSB.US,D,20130326,000000,7.56915,7.56915,7.19262,7.53248,807.4728707196,0
+FUSB.US,D,20130327,000000,7.44957,7.47745,7.32149,7.47745,1853.747242053,0
+FUSB.US,D,20130328,000000,7.43118,7.43118,7.43118,7.43118,101.18707653128,0
+FUSB.US,D,20130401,000000,7.43118,7.57804,7.16525,7.57804,7481.7724387227,0
+FUSB.US,D,20130402,000000,7.17444,7.56915,7.17444,7.56915,212.49286071568,0
+FUSB.US,D,20130403,000000,7.43118,7.55976,7.28433,7.42219,2287.8398003722,0
+FUSB.US,D,20130405,000000,7.24777,7.33928,7.17444,7.24777,4039.3880951286,0
+FUSB.US,D,20130408,000000,6.89545,7.33928,6.89041,7.11908,3490.9541403291,0
+FUSB.US,D,20130409,000000,7.03687,7.33928,7.00029,7.00029,1201.0905984262,0
+FUSB.US,D,20130410,000000,7.20191,7.33019,7.03687,7.03687,544.38647173828,0
+FUSB.US,D,20130411,000000,7.01848,7.32149,6.83486,7.05505,10588.215688233,0
+FUSB.US,D,20130412,000000,7.31231,7.31231,7.31231,7.31231,101.18707653128,0
+FUSB.US,D,20130415,000000,7.24777,7.32149,7.01848,7.32149,3604.2836660441,0
+FUSB.US,D,20130416,000000,7.33928,7.33928,6.98153,7.28433,1088.7729434766,0
+FUSB.US,D,20130417,000000,7.27563,7.32149,6.89031,7.32149,1088.7729434766,0
+FUSB.US,D,20130419,000000,7.22948,7.22948,7.22948,7.22948,101.18707653128,0
+FUSB.US,D,20130422,000000,7.00258,7.23897,7.00258,7.23897,437.12817061512,0
+FUSB.US,D,20130423,000000,7.22948,7.24777,7.16525,7.23897,870.20885816899,0
+FUSB.US,D,20130424,000000,7.02748,7.2114,6.7985,7.2114,437.12817061512,0
+FUSB.US,D,20130425,000000,7.2114,7.2114,7.2114,7.2114,101.18707653128,0
+FUSB.US,D,20130426,000000,6.7985,7.23897,6.7985,7.15606,571.70698240172,0
+FUSB.US,D,20130429,000000,7.20191,7.20191,7.20191,7.20191,101.18707653128,0
+FUSB.US,D,20130430,000000,6.7891,7.20191,6.7891,7.11029,4496.7536810499,0
+FUSB.US,D,20130501,000000,7.11029,7.11029,6.7891,7.05969,1747.5008116952,0
+FUSB.US,D,20130502,000000,6.83486,7.11029,6.83486,7.1011,11229.741753441,0
+FUSB.US,D,20130503,000000,6.96354,7.08253,6.88092,6.99556,3597.2005706869,0
+FUSB.US,D,20130506,000000,6.97253,7.04616,6.97253,7.04616,1224.3636260284,0
+FUSB.US,D,20130507,000000,7.06444,7.43118,7.03687,7.38533,23374.214678725,0
+FUSB.US,D,20130509,000000,7.29333,7.89932,7.25675,7.89932,1853.747242053,0
+FUSB.US,D,20130510,000000,7.9267,8.27556,7.33928,7.33928,1029.0725683231,0
+FUSB.US,D,20130513,000000,7.9267,7.9267,7.50096,7.79823,1201.0905984262,0
+FUSB.US,D,20130514,000000,7.9267,7.9267,7.44513,7.88074,2730.0273248138,0
+FUSB.US,D,20130515,000000,7.78914,7.79823,7.78005,7.79823,510.99473648295,0
+FUSB.US,D,20130516,000000,7.55047,7.79823,7.5233,7.79823,1956.9580601149,0
+FUSB.US,D,20130517,000000,7.56915,7.73438,7.56915,7.73438,386.53463234948,0
+FUSB.US,D,20130520,000000,7.75228,7.75228,7.47745,7.7159,669.85844663706,0
+FUSB.US,D,20130521,000000,7.76166,7.76166,7.44957,7.44957,8636.3169819445,0
+FUSB.US,D,20130522,000000,7.79823,7.79823,7.50481,7.75228,497.84041653389,0
+FUSB.US,D,20130523,000000,7.65147,8.0276,7.26644,7.85347,22475.673439127,0
+FUSB.US,D,20130524,000000,7.88074,7.88074,7.67914,7.85347,1748.5126824605,0
+FUSB.US,D,20130528,000000,7.99113,8.0276,7.73438,7.73438,4034.328741302,0
+FUSB.US,D,20130529,000000,7.77086,7.91722,7.69722,7.75228,19064.657089258,0
+FUSB.US,D,20130530,000000,7.90843,7.97157,7.90843,7.94518,1416.6190714378,0
+FUSB.US,D,20130531,000000,7.88074,7.90843,7.39482,7.90843,5470.1733572809,0
+FUSB.US,D,20130603,000000,7.97246,8.17445,7.91722,8.17445,650.63290209611,0
+FUSB.US,D,20130604,000000,8.06437,8.8455,7.80742,8.72493,1614.9457414392,0
+FUSB.US,D,20130605,000000,8.15588,8.69746,8.15588,8.41293,3157.0367877759,0
+FUSB.US,D,20130606,000000,8.46798,8.46798,8.16517,8.34899,4803.3505229397,0
+FUSB.US,D,20130607,000000,8.37637,8.80814,8.37637,8.80814,6487.1034764202,0
+FUSB.US,D,20130610,000000,9.1737,9.1737,8.5508,8.8365,870.20885816899,0
+FUSB.US,D,20130611,000000,8.94313,9.13625,8.62372,9.12755,4359.1392569674,0
+FUSB.US,D,20130612,000000,9.1737,9.35594,8.98978,9.35594,3789.4560160963,0
+FUSB.US,D,20130613,000000,9.18328,9.54371,8.72493,9.25928,5236.4312104936,0
+FUSB.US,D,20130614,000000,9.12755,9.15541,8.71594,9.15541,832.76963985241,0
+FUSB.US,D,20130617,000000,8.98029,9.1737,8.30284,8.98978,1885.1152357777,0
+FUSB.US,D,20130618,000000,8.6424,9.53383,8.6424,9.40041,1010.8588945474,0
+FUSB.US,D,20130619,000000,9.42906,9.44784,8.58736,9.16501,3880.5243849745,0
+FUSB.US,D,20130620,000000,8.33969,9.09078,8.27556,8.76189,11227.718011911,0
+FUSB.US,D,20130621,000000,8.6424,9.11796,8.29364,9.08229,1395.3697853663,0
+FUSB.US,D,20130624,000000,8.98029,9.09938,8.31193,8.67018,10254.298335679,0
+FUSB.US,D,20130625,000000,8.71594,8.98029,8.4406,8.71594,7633.5530535196,0
+FUSB.US,D,20130626,000000,8.76189,9.16501,8.76189,9.0727,4204.3230298746,0
+FUSB.US,D,20130627,000000,9.11796,9.16501,8.82672,9.13625,2941.5083147642,0
+FUSB.US,D,20130628,000000,8.09184,9.13625,8.07347,9.0727,9062.3145741412,0
+FUSB.US,D,20130701,000000,9.1737,9.1737,8.85458,9.11796,1459.1176435811,0
+FUSB.US,D,20130702,000000,9.0552,9.0552,8.21201,9.00876,981.51464235339,0
+FUSB.US,D,20130703,000000,8.80814,9.10887,8.80814,9.08229,10080.256564046,0
+FUSB.US,D,20130705,000000,9.11796,9.1737,9.04572,9.1737,331.89361102259,0
+FUSB.US,D,20130708,000000,9.1737,9.1737,8.67442,8.98978,33820.768459813,0
+FUSB.US,D,20130709,000000,8.99907,9.02774,8.65141,8.99907,437.12817061512,0
+FUSB.US,D,20130710,000000,8.94313,9.03712,8.52332,8.98029,9465.0391387357,0
+FUSB.US,D,20130711,000000,8.95273,9.00876,8.49565,8.60564,9270.7599517957,0
+FUSB.US,D,20130712,000000,8.70645,8.89086,7.2114,8.62372,11973.466765947,0
+FUSB.US,D,20130715,000000,8.57777,8.82672,8.0276,8.33051,28197.802616971,0
+FUSB.US,D,20130716,000000,8.34899,8.66069,8.18365,8.21103,19500.773389108,0
+FUSB.US,D,20130717,000000,8.15588,8.25718,8.07347,8.09184,1377.1561115907,0
+FUSB.US,D,20130718,000000,8.25718,8.25718,7.89932,8.00903,12800.165181207,0
+FUSB.US,D,20130719,000000,7.96347,8.25718,7.5233,7.97246,21344.401923508,0
+FUSB.US,D,20130722,000000,7.45886,7.97246,7.40381,7.89024,4579.7270838057,0
+FUSB.US,D,20130723,000000,7.59643,8.11022,7.59643,8.11022,2121.8929948609,0
+FUSB.US,D,20130724,000000,8.10124,8.10124,7.67914,8.03689,11603.122065842,0
+FUSB.US,D,20130725,000000,7.85347,8.11022,7.83509,8.09184,437.12817061512,0
+FUSB.US,D,20130726,000000,7.60572,8.06437,7.60572,8.06437,981.51464235339,0
+FUSB.US,D,20130729,000000,7.88074,8.06437,7.7251,7.9267,2987.0424992033,0
+FUSB.US,D,20130730,000000,7.83509,7.89024,7.81671,7.89024,762.95055704583,0
+FUSB.US,D,20130731,000000,7.98175,8.25718,7.80742,7.96347,5885.0403710591,0
+FUSB.US,D,20130801,000000,8.0276,8.0276,7.84438,7.85347,374.39218316572,0
+FUSB.US,D,20130802,000000,7.85347,7.85347,7.85347,7.85347,101.18707653128,0
+FUSB.US,D,20130805,000000,7.84438,7.93135,7.61471,7.83509,4871.1458642157,0
+FUSB.US,D,20130806,000000,7.79823,7.79823,7.514,7.69722,7221.7216520373,0
+FUSB.US,D,20130807,000000,7.7159,7.98175,7.69722,7.73438,16599.739904957,0
+FUSB.US,D,20130808,000000,7.936,7.98175,7.73438,7.98165,1873.9846573593,0
+FUSB.US,D,20130809,000000,7.96347,7.98175,7.84438,7.96347,599.02749306517,0
+FUSB.US,D,20130812,000000,7.96347,7.97246,7.83509,7.97246,957.22974398589,0
+FUSB.US,D,20130813,000000,7.83519,8.25718,7.83519,8.24759,13364.789068251,0
+FUSB.US,D,20130814,000000,7.89034,8.15588,7.89034,8.09184,386.53463234948,0
+FUSB.US,D,20130815,000000,7.89024,7.89024,7.89024,7.89024,213.504731481,0
+FUSB.US,D,20130816,000000,7.81671,7.85773,7.66057,7.69722,2625.8046359866,0
+FUSB.US,D,20130819,000000,7.70632,7.86216,7.61471,7.63319,3154.0011754799,0
+FUSB.US,D,20130820,000000,7.69722,7.80742,7.69722,7.7159,4309.5575894671,0
+FUSB.US,D,20130821,000000,7.7159,7.7251,7.69722,7.7251,331.89361102259,0
+FUSB.US,D,20130822,000000,7.83509,7.84438,7.69722,7.84438,2128.9760902181,0
+FUSB.US,D,20130823,000000,7.74299,7.74299,7.73438,7.73438,258.02704515475,0
+FUSB.US,D,20130826,000000,7.97246,7.97246,7.44957,7.61471,20525.79847437,0
+FUSB.US,D,20130827,000000,7.55976,7.84438,7.54098,7.77086,7406.8940020895,0
+FUSB.US,D,20130828,000000,7.64258,7.76166,7.57804,7.76166,981.51464235339,0
+FUSB.US,D,20130829,000000,7.57804,7.70632,7.46825,7.69722,7958.363569185,0
+FUSB.US,D,20130830,000000,7.70632,7.76166,7.58714,7.76166,7958.363569185,0
+FUSB.US,D,20130903,000000,7.7159,7.7251,7.59643,7.7251,373.38031240042,0
+FUSB.US,D,20130904,000000,7.59643,7.59643,7.59643,7.59643,212.49286071568,0
+FUSB.US,D,20130905,000000,7.70632,7.7159,7.59643,7.7159,1374.1204992947,0
+FUSB.US,D,20130906,000000,7.68833,7.97246,7.57804,7.97246,4626.27313901,0
+FUSB.US,D,20130909,000000,7.94518,7.94518,7.76166,7.88074,331.89361102259,0
+FUSB.US,D,20130910,000000,7.84438,7.85347,7.44038,7.85347,1281.028388886,0
+FUSB.US,D,20130911,000000,7.55976,7.86216,7.55976,7.7251,3970.5808830873,0
+FUSB.US,D,20130912,000000,7.67914,7.86216,7.66057,7.68468,3155.0130462452,0
+FUSB.US,D,20130913,000000,7.78005,7.78914,7.78005,7.78914,2050.0501705237,0
+FUSB.US,D,20130916,000000,7.78005,8.27556,7.78005,8.27556,5342.6776408514,0
+FUSB.US,D,20130917,000000,8.25718,8.25718,8.00003,8.01861,6441.5692919812,0
+FUSB.US,D,20130918,000000,8.25718,8.25718,7.87166,8.06437,7530.3422354577,0
+FUSB.US,D,20130919,000000,8.11022,8.25718,7.75228,8.20194,2377.8962984851,0
+FUSB.US,D,20130920,000000,8.23851,8.23851,8.23851,8.23851,855.0307966893,0
+FUSB.US,D,20130923,000000,8.25718,8.25718,8.00003,8.06437,7633.5530535196,0
+FUSB.US,D,20130924,000000,8.25718,8.25718,8.0276,8.24759,3597.2005706869,0
+FUSB.US,D,20130925,000000,8.1376,8.22052,7.91722,8.19314,2615.6859283336,0
+FUSB.US,D,20130926,000000,8.05509,8.10124,8.05509,8.10124,331.89361102259,0
+FUSB.US,D,20130927,000000,8.03689,8.03689,8.03689,8.03689,101.18707653128,0
+FUSB.US,D,20130930,000000,8.24759,8.24759,8.0276,8.17445,1636.1950275108,0
+FUSB.US,D,20131001,000000,7.98175,8.12851,7.98175,8.12851,212.49286071568,0
+FUSB.US,D,20131002,000000,8.0276,8.1376,7.78914,8.1376,650.63290209611,0
+FUSB.US,D,20131003,000000,8.0276,8.15588,7.7251,7.90843,1636.1950275108,0
+FUSB.US,D,20131004,000000,7.7159,8.01861,7.5233,8.01861,12645.348954114,0
+FUSB.US,D,20131007,000000,7.74299,8.0276,7.70632,8.01861,8392.4561275042,0
+FUSB.US,D,20131008,000000,7.7159,8.01861,7.70632,7.98175,3051.8022281833,0
+FUSB.US,D,20131009,000000,7.86216,7.96347,7.7159,7.73438,2941.5083147642,0
+FUSB.US,D,20131010,000000,7.85347,7.85347,7.6238,7.7159,2396.1099722607,0
+FUSB.US,D,20131011,000000,7.68833,7.81671,7.57804,7.81671,1416.6190714378,0
+FUSB.US,D,20131014,000000,7.74299,7.95448,7.64258,7.77086,1956.9580601149,0
+FUSB.US,D,20131015,000000,7.94518,7.94518,7.69722,7.86216,3811.7171729332,0
+FUSB.US,D,20131016,000000,7.7159,7.77086,7.66985,7.76166,870.20885816899,0
+FUSB.US,D,20131017,000000,7.96347,7.97246,7.84438,7.96347,1416.6190714378,0
+FUSB.US,D,20131018,000000,7.89932,7.95448,7.89932,7.95448,212.49286071568,0
+FUSB.US,D,20131021,000000,7.94518,7.98175,7.74299,7.94518,6977.8607975969,0
+FUSB.US,D,20131022,000000,7.86216,7.86216,7.44038,7.73438,6647.990928105,0
+FUSB.US,D,20131023,000000,7.70632,7.94518,7.514,7.83509,2287.8398003722,0
+FUSB.US,D,20131024,000000,7.79823,7.85347,7.58714,7.84438,1307.3370287842,0
+FUSB.US,D,20131025,000000,7.73438,7.81671,7.56915,7.78005,981.51464235339,0
+FUSB.US,D,20131028,000000,7.48633,7.87166,7.48633,7.78914,5013.8196421248,0
+FUSB.US,D,20131029,000000,7.56915,7.79823,7.54098,7.79823,11010.165797368,0
+FUSB.US,D,20131030,000000,7.60562,7.79823,7.57804,7.78914,4140.5751716598,0
+FUSB.US,D,20131031,000000,7.53328,7.79823,7.53328,7.73438,1956.9580601149,0
+FUSB.US,D,20131101,000000,7.48633,7.75228,7.48633,7.6238,331.89361102259,0
+FUSB.US,D,20131104,000000,7.78914,7.78914,7.54098,7.78005,331.89361102259,0
+FUSB.US,D,20131105,000000,7.66985,7.76166,7.5233,7.66057,5886.0522418244,0
+FUSB.US,D,20131106,000000,7.56915,7.66057,7.47745,7.63319,2730.0273248138,0
+FUSB.US,D,20131107,000000,7.57804,7.67914,7.45886,7.67914,10354.473541446,0
+FUSB.US,D,20131108,000000,7.59643,7.68833,7.59643,7.68833,212.49286071568,0
+FUSB.US,D,20131111,000000,7.66057,7.70632,7.55047,7.70632,544.38647173828,0
+FUSB.US,D,20131112,000000,7.66057,7.66057,7.55047,7.66057,650.63290209611,0
+FUSB.US,D,20131113,000000,7.66057,7.77086,7.56915,7.77086,4140.5751716598,0
+FUSB.US,D,20131114,000000,7.57804,7.74299,7.57804,7.68833,3271.3781842562,0
+FUSB.US,D,20131115,000000,7.59643,7.83509,7.57804,7.79823,4140.5751716598,0
+FUSB.US,D,20131118,000000,7.96347,7.96347,7.63319,7.91722,3332.090430175,0
+FUSB.US,D,20131119,000000,7.936,7.936,7.59643,7.75228,14387.790411982,0
+FUSB.US,D,20131120,000000,7.64258,7.95448,7.48633,7.76166,8177.9395252578,0
+FUSB.US,D,20131121,000000,7.82551,7.87166,7.55976,7.57804,7519.2116570393,0
+FUSB.US,D,20131122,000000,7.58714,7.58714,7.58714,7.58714,101.18707653128,0
+FUSB.US,D,20131125,000000,7.75228,7.75228,7.45886,7.64258,13842.392069479,0
+FUSB.US,D,20131126,000000,7.59643,7.77086,7.59643,7.6238,2941.5083147642,0
+FUSB.US,D,20131127,000000,7.65147,7.66057,7.63319,7.66057,1747.5008116952,0
+FUSB.US,D,20131203,000000,7.61471,7.78914,7.61471,7.78914,762.95055704583,0
+FUSB.US,D,20131204,000000,7.60562,7.79823,7.44038,7.76166,15588.881010409,0
+FUSB.US,D,20131205,000000,7.61471,7.78914,7.44038,7.58714,23219.398451633,0
+FUSB.US,D,20131206,000000,7.70632,7.78914,7.35836,7.47745,39962.824005263,0
+FUSB.US,D,20131209,000000,7.45886,7.55976,7.32149,7.5233,1307.3370287842,0
+FUSB.US,D,20131210,000000,7.38533,7.514,7.2114,7.44957,33881.480705733,0
+FUSB.US,D,20131211,000000,7.40381,8.11932,7.00029,7.57804,28339.464524115,0
+FUSB.US,D,20131212,000000,7.09191,7.66057,7.09191,7.46825,650.63290209611,0
+FUSB.US,D,20131213,000000,7.13766,7.56915,7.13766,7.33019,6757.2729707588,0
+FUSB.US,D,20131216,000000,7.55976,7.55976,7.24777,7.25685,1636.1950275108,0
+FUSB.US,D,20131217,000000,7.48633,7.5233,7.08253,7.514,17546.850941289,0
+FUSB.US,D,20131218,000000,7.40381,7.54098,7.22948,7.22948,5559.2179846284,0
+FUSB.US,D,20131219,000000,7.36695,7.36695,7.15606,7.33928,5052.2707312067,0
+FUSB.US,D,20131220,000000,7.16525,7.16525,7.16525,7.16525,350.10728479822,0
+FUSB.US,D,20131223,000000,7.12848,7.15606,6.88092,7.03687,14766.23007821,0
+FUSB.US,D,20131224,000000,7.15606,7.15606,6.93586,7.04616,2027.7890136868,0
+FUSB.US,D,20131226,000000,6.92677,7.08253,6.73437,7.06444,16629.084157149,0
+FUSB.US,D,20131227,000000,6.84435,6.84435,6.84435,6.84435,101.18707653128,0
+FUSB.US,D,20131230,000000,6.99091,7.2114,6.83486,6.83486,2072.3113273605,0
+FUSB.US,D,20131231,000000,6.83486,6.89931,6.65154,6.6884,7194.4011413739,0
+FUSB.US,D,20140102,000000,7.00029,7.00029,6.83486,6.83486,438.14004138043,0
+FUSB.US,D,20140103,000000,6.7891,6.9415,6.7891,6.94051,1523.877372561,0
+FUSB.US,D,20140106,000000,6.88092,7.24777,6.88092,7.14706,6103.6044563667,0
+FUSB.US,D,20140107,000000,7.20191,7.20191,7.00029,7.17444,3942.2485016586,0
+FUSB.US,D,20140108,000000,7.20191,7.20191,7.07363,7.20191,2536.7600086392,0
+FUSB.US,D,20140109,000000,7.28433,7.28433,7.28433,7.28433,140.65003637848,0
+FUSB.US,D,20140110,000000,7.29333,7.29333,7.29333,7.29333,331.89361102259,0
+FUSB.US,D,20140114,000000,7.07363,7.28433,7.00029,7.28433,2833.2381428758,0
+FUSB.US,D,20140115,000000,7.14706,7.24777,7.02748,7.23897,3379.6483561447,0
+FUSB.US,D,20140116,000000,7.07363,7.07363,7.07363,7.07363,212.49286071568,0
+FUSB.US,D,20140117,000000,7.19153,7.19153,6.94516,7.07363,1647.3256059292,0
+FUSB.US,D,20140121,000000,6.97253,7.29333,6.91749,7.22029,2833.2381428758,0
+FUSB.US,D,20140122,000000,7.16525,7.24777,7.16525,7.24777,212.49286071568,0
+FUSB.US,D,20140123,000000,7.06444,7.29333,7.06444,7.29333,3811.7171729332,0
+FUSB.US,D,20140124,000000,7.20191,7.24777,7.05505,7.05505,1523.877372561,0
+FUSB.US,D,20140127,000000,7.04616,7.29333,7.04616,7.24777,4686.9853849288,0
+FUSB.US,D,20140128,000000,7.07363,7.22948,7.07363,7.22948,212.49286071568,0
+FUSB.US,D,20140129,000000,7.06444,7.17444,7.06444,7.06444,212.49286071568,0
+FUSB.US,D,20140130,000000,7.27563,7.33928,7.27563,7.33928,1201.0905984262,0
+FUSB.US,D,20140203,000000,7.12848,7.24777,7.11029,7.20191,4690.0209972247,0
+FUSB.US,D,20140204,000000,7.22948,7.23897,7.11029,7.20191,4422.8871151822,0
+FUSB.US,D,20140205,000000,7.22948,7.26644,7.11029,7.26644,5919.4439770797,0
+FUSB.US,D,20140206,000000,7.11908,7.29333,7.11029,7.11029,3407.9807375734,0
+FUSB.US,D,20140207,000000,7.07363,7.12848,7.01848,7.01848,8995.5311036306,0
+FUSB.US,D,20140210,000000,7.26644,7.26644,7.01848,7.23897,3939.2128893626,0
+FUSB.US,D,20140211,000000,7.27475,7.27475,7.19262,7.2114,2001.4803737887,0
+FUSB.US,D,20140212,000000,7.11029,7.27553,7.11029,7.27553,2871.6892319577,0
+FUSB.US,D,20140213,000000,7.06444,7.13766,7.06444,7.07363,1088.7729434766,0
+FUSB.US,D,20140214,000000,7.08253,7.08253,7.08253,7.08253,212.49286071568,0
+FUSB.US,D,20140218,000000,7.08253,7.19538,7.06444,7.15606,7850.0933972965,0
+FUSB.US,D,20140219,000000,7.15606,7.15606,7.03687,7.03687,5474.2208403421,0
+FUSB.US,D,20140220,000000,6.89031,6.97253,6.89031,6.97253,981.51464235339,0
+FUSB.US,D,20140221,000000,6.98153,7.18362,6.98153,7.00029,1219.3042722019,0
+FUSB.US,D,20140224,000000,7.06444,7.08253,7.06444,7.06444,2707.766167977,0
+FUSB.US,D,20140225,000000,7.06444,7.06444,6.99091,7.00029,7257.1371288232,0
+FUSB.US,D,20140226,000000,7.03687,7.03687,7.01848,7.01848,440.16378291106,0
+FUSB.US,D,20140227,000000,6.99091,7.0095,6.99091,6.99091,762.95055704583,0
+FUSB.US,D,20140228,000000,6.98153,7.11029,6.98153,7.04982,8350.9694261264,0
+FUSB.US,D,20140303,000000,6.89931,7.14706,6.87153,7.14706,7449.3925742327,0
+FUSB.US,D,20140304,000000,7.07363,7.29333,7.07363,7.24777,7092.2021940773,0
+FUSB.US,D,20140306,000000,7.17444,7.17444,7.14172,7.14172,1254.7197489879,0
+FUSB.US,D,20140307,000000,7.17444,7.29333,7.13766,7.16525,8065.6218703082,0
+FUSB.US,D,20140310,000000,7.31231,7.31231,7.14706,7.26644,380.46340775761,0
+FUSB.US,D,20140311,000000,7.26644,7.26644,7.23897,7.24767,763.96242781115,0
+FUSB.US,D,20140312,000000,7.30271,7.31221,7.22464,7.30261,678.96528352487,0
+FUSB.US,D,20140313,000000,7.27563,7.27563,7.27563,7.27563,499.86415806451,0
+FUSB.US,D,20140314,000000,7.1515,7.26634,7.1515,7.26634,437.12817061512,0
+FUSB.US,D,20140317,000000,7.26644,7.27563,7.14706,7.27563,3260.2476058378,0
+FUSB.US,D,20140318,000000,7.16821,7.33019,7.16821,7.33019,3502.0847187475,0
+FUSB.US,D,20140319,000000,7.33918,7.33928,7.25695,7.33928,3171.2029784903,0
+FUSB.US,D,20140320,000000,7.33019,7.47745,7.30271,7.46825,13994.172684276,0
+FUSB.US,D,20140321,000000,7.46825,7.47745,7.29333,7.33928,7902.7106770928,0
+FUSB.US,D,20140324,000000,7.33928,7.33928,7.2114,7.33918,9448.8492064907,0
+FUSB.US,D,20140325,000000,7.29333,7.84438,7.22948,7.82758,16106.958842249,0
+FUSB.US,D,20140326,000000,8.11932,8.11932,7.73438,7.73438,1747.5008116952,0
+FUSB.US,D,20140327,000000,7.73438,8.11932,7.60562,7.84438,10674.224703284,0
+FUSB.US,D,20140328,000000,8.0276,8.11932,7.78914,8.11012,3893.6787049235,0
+FUSB.US,D,20140331,000000,7.65147,8.11932,7.65147,8.11022,6565.0175253493,0
+FUSB.US,D,20140402,000000,7.78914,8.0276,7.70632,7.7251,14869.440896271,0
+FUSB.US,D,20140403,000000,7.76166,7.89024,7.69722,7.83499,3379.6483561447,0
+FUSB.US,D,20140404,000000,7.75228,7.75238,7.75228,7.75228,1307.3370287842,0
+FUSB.US,D,20140407,000000,7.81671,7.85347,7.7251,7.82551,3157.0367877759,0
+FUSB.US,D,20140408,000000,7.7251,7.82541,7.7251,7.82541,337.96483561447,0
+FUSB.US,D,20140409,000000,7.7251,7.79823,7.65147,7.79823,3704.4588718101,0
+FUSB.US,D,20140410,000000,7.69722,7.69722,7.69722,7.69722,101.18707653128,0
+FUSB.US,D,20140411,000000,7.66985,7.70869,7.65147,7.69259,2453.7866058835,0
+FUSB.US,D,20140414,000000,7.60562,7.68833,7.60562,7.63319,2668.3032081298,0
+FUSB.US,D,20140415,000000,7.64258,7.69712,7.60562,7.66057,544.38647173828,0
+FUSB.US,D,20140416,000000,7.56915,7.56925,7.56915,7.56925,231.71840525662,0
+FUSB.US,D,20140417,000000,7.7159,7.73428,7.17444,7.56915,3490.9541403291,0
+FUSB.US,D,20140421,000000,7.17444,7.55976,7.14706,7.33928,26995.700147779,0
+FUSB.US,D,20140422,000000,7.33928,7.33928,7.20201,7.33928,4311.5813309977,0
+FUSB.US,D,20140423,000000,7.12936,7.32969,7.04616,7.06444,15401.684918826,0
+FUSB.US,D,20140424,000000,6.98153,7.27563,6.98153,7.27563,10417.209528895,0
+FUSB.US,D,20140425,000000,7.17444,7.28433,7.07363,7.07363,2992.1018530299,0
+FUSB.US,D,20140428,000000,7.20191,7.22464,6.98251,7.18827,5125.1254263092,0
+FUSB.US,D,20140429,000000,7.05505,7.31231,7.05505,7.31231,212.49286071568,0
+FUSB.US,D,20140430,000000,7.31231,7.31231,7.03687,7.06345,8540.1892592399,0
+FUSB.US,D,20140501,000000,7.05505,7.06444,7.01848,7.01848,3031.564812877,0
+FUSB.US,D,20140502,000000,7.04656,7.04656,7.01848,7.01848,7409.9296143855,0
+FUSB.US,D,20140505,000000,7.03687,7.03687,7.01848,7.03687,212.49286071568,0
+FUSB.US,D,20140506,000000,7.11029,7.23897,7.11029,7.13766,5464.102132689,0
+FUSB.US,D,20140507,000000,7.22029,7.22029,7.12848,7.12848,453.31810286012,0
+FUSB.US,D,20140509,000000,7.11029,7.11029,7.11029,7.11029,212.49286071568,0
+FUSB.US,D,20140512,000000,7.19262,7.31231,7.15606,7.20191,2864.6061366005,0
+FUSB.US,D,20140513,000000,7.19262,7.28433,7.13125,7.25685,13993.16081351,0
+FUSB.US,D,20140514,000000,7.28433,7.28433,7.24777,7.26594,2364.7419785359,0
+FUSB.US,D,20140515,000000,7.13766,7.28433,7.12848,7.28009,4886.3239256954,0
+FUSB.US,D,20140516,000000,7.14419,7.28255,7.14419,7.28255,332.9054817879,0
+FUSB.US,D,20140519,000000,7.17444,7.2616,7.17444,7.2616,1117.1053249053,0
+FUSB.US,D,20140521,000000,7.27563,7.28255,7.19262,7.28255,2072.3113273605,0
+FUSB.US,D,20140522,000000,7.17888,7.17888,7.17444,7.17444,212.49286071568,0
+FUSB.US,D,20140523,000000,7.28433,7.6238,7.26644,7.6238,2886.8672934373,0
+FUSB.US,D,20140528,000000,7.5233,7.61471,7.34876,7.55047,10028.651155015,0
+FUSB.US,D,20140529,000000,7.79823,7.79823,7.5738,7.67441,823.6628029646,0
+FUSB.US,D,20140530,000000,7.50481,7.76166,7.50481,7.5233,7519.2116570393,0
+FUSB.US,D,20140602,000000,7.55047,7.66057,7.5233,7.66057,2833.2381428758,0
+FUSB.US,D,20140603,000000,7.45886,7.59643,7.38533,7.5233,1760.6551316443,0
+FUSB.US,D,20140604,000000,7.35836,7.70632,7.06711,7.52142,18309.801498335,0
+FUSB.US,D,20140605,000000,7.5233,7.5233,7.33928,7.34876,7519.2116570393,0
+FUSB.US,D,20140606,000000,7.55976,7.55976,7.13302,7.43118,3811.7171729332,0
+FUSB.US,D,20140609,000000,7.28433,7.43118,7.17444,7.26644,4155.7532331396,0
+FUSB.US,D,20140610,000000,7.40381,7.42219,7.40381,7.42219,544.38647173828,0
+FUSB.US,D,20140611,000000,7.42585,7.4302,7.42585,7.4302,1416.6190714378,0
+FUSB.US,D,20140612,000000,7.26644,7.43118,7.26644,7.43118,737.65378791302,0
+FUSB.US,D,20140613,000000,7.24777,7.42219,7.24777,7.40381,1304.3014164882,0
+FUSB.US,D,20140616,000000,7.413,7.413,7.27563,7.27563,400.70082306386,0
+FUSB.US,D,20140617,000000,7.38533,7.38533,7.24777,7.38483,3193.4641353271,0
+FUSB.US,D,20140618,000000,7.24777,7.38533,7.24777,7.38533,3569.8800600235,0
+FUSB.US,D,20140620,000000,7.38533,7.43118,7.29333,7.37624,3158.0486585412,0
+FUSB.US,D,20140623,000000,7.38533,7.55047,7.35836,7.42219,9172.6084875604,0
+FUSB.US,D,20140624,000000,7.35836,7.42219,7.35836,7.42219,3640.7110135954,0
+FUSB.US,D,20140626,000000,7.54098,7.54098,7.54098,7.54098,101.18707653128,0
+FUSB.US,D,20140627,000000,7.54098,7.79823,7.5233,7.79823,3463.6336296657,0
+FUSB.US,D,20140630,000000,7.66057,7.78005,7.413,7.77086,16354.867179751,0
+FUSB.US,D,20140701,000000,7.61471,7.61471,7.61471,7.61471,144.69751943973,0
+FUSB.US,D,20140702,000000,7.54098,7.54098,7.413,7.413,1523.877372561,0
+FUSB.US,D,20140707,000000,7.6238,7.6238,7.43118,7.43118,1416.6190714378,0
+FUSB.US,D,20140708,000000,7.26644,7.56915,7.26644,7.36695,3019.4223636934,0
+FUSB.US,D,20140709,000000,7.53248,7.53248,7.26644,7.26644,917.76678413869,0
+FUSB.US,D,20140710,000000,7.17444,7.49523,7.17444,7.36695,33123.589502514,0
+FUSB.US,D,20140711,000000,7.30271,7.38523,7.26644,7.33928,10482.981128641,0
+FUSB.US,D,20140714,000000,7.2115,7.413,7.2115,7.33928,7194.4011413739,0
+FUSB.US,D,20140715,000000,7.33928,7.38533,7.23897,7.33928,25394.920597055,0
+FUSB.US,D,20140716,000000,7.25685,7.47745,7.24777,7.45886,6787.6290937181,0
+FUSB.US,D,20140717,000000,7.5233,7.5233,7.22029,7.47745,9862.7043495037,0
+FUSB.US,D,20140718,000000,7.43118,7.47745,7.2117,7.35836,9220.1664135301,0
+FUSB.US,D,20140721,000000,7.45886,7.47745,7.24777,7.34876,5532.9093447303,0
+FUSB.US,D,20140722,000000,7.514,7.514,7.33928,7.49523,1760.6551316443,0
+FUSB.US,D,20140723,000000,7.31231,7.50481,7.31231,7.50481,15476.563355459,0
+FUSB.US,D,20140724,000000,7.33928,7.54098,7.33928,7.54098,3194.4760060925,0
+FUSB.US,D,20140728,000000,7.42318,7.55946,7.42318,7.55946,2057.1332658809,0
+FUSB.US,D,20140729,000000,7.39482,7.56915,7.37624,7.47745,2730.0273248138,0
+FUSB.US,D,20140730,000000,7.15606,7.58714,7.15606,7.57804,7768.1318653062,0
+FUSB.US,D,20140731,000000,7.37624,7.55976,7.34876,7.47745,14129.763366828,0
+FUSB.US,D,20140801,000000,7.4636,7.56915,7.38306,7.43366,6200.7440498367,0
+FUSB.US,D,20140804,000000,7.49523,7.56915,7.34876,7.52784,5720.1054363131,0
+FUSB.US,D,20140805,000000,7.39482,7.58714,7.39482,7.58714,5039.1164112576,0
+FUSB.US,D,20140806,000000,7.57804,7.57804,7.46825,7.53238,5721.1173070785,0
+FUSB.US,D,20140808,000000,7.44038,7.47745,7.44038,7.47745,1869.9371742981,0
+FUSB.US,D,20140811,000000,7.58714,7.58714,7.33019,7.58714,3000.1968191524,0
+FUSB.US,D,20140812,000000,7.413,7.58714,7.39482,7.58714,1201.0905984262,0
+FUSB.US,D,20140813,000000,7.53446,7.57804,7.53446,7.57804,2665.2675958339,0
+FUSB.US,D,20140814,000000,7.58714,7.58714,7.47822,7.56915,3707.494484106,0
+FUSB.US,D,20140815,000000,7.56915,7.56915,7.38533,7.55976,7963.4229230116,0
+FUSB.US,D,20140818,000000,7.55047,7.58714,7.55047,7.57804,4652.5817789082,0
+FUSB.US,D,20140820,000000,7.42219,7.57804,7.39482,7.57804,3128.7044063472,0
+FUSB.US,D,20140821,000000,7.47745,7.58714,7.40381,7.58714,5022.9264790126,0
+FUSB.US,D,20140822,000000,7.61471,7.64258,7.61471,7.64258,1714.1090764398,0
+FUSB.US,D,20140825,000000,7.61471,7.68833,7.61471,7.61471,6324.1922832049,0
+FUSB.US,D,20140826,000000,7.63319,7.66057,7.61471,7.63319,1523.877372561,0
+FUSB.US,D,20140827,000000,7.63319,7.95546,7.61471,7.90555,19085.906375329,0
+FUSB.US,D,20140828,000000,7.86216,7.97246,7.85347,7.89932,5654.3338365678,0
+FUSB.US,D,20140829,000000,7.85347,7.85347,7.85347,7.85347,235.76588831788,0
+FUSB.US,D,20140902,000000,7.86216,8.08295,7.85387,8.07347,8255.853574187,0
+FUSB.US,D,20140903,000000,7.87166,8.1376,7.87166,8.1376,8784.0501136802,0
+FUSB.US,D,20140904,000000,8.03689,8.03689,7.85347,8.01861,1983.2667000131,0
+FUSB.US,D,20140905,000000,7.98175,7.98175,7.81671,7.83509,7802.5354713268,0
+FUSB.US,D,20140908,000000,7.81671,7.95448,7.81671,7.86681,889.43440270993,0
+FUSB.US,D,20140909,000000,7.84438,7.936,7.77817,7.77817,4700.1397048779,0
+FUSB.US,D,20140910,000000,7.75228,7.76166,7.68824,7.7158,2005.52785685,0
+FUSB.US,D,20140911,000000,7.7158,7.7158,7.66037,7.71393,5089.7099495233,0
+FUSB.US,D,20140912,000000,7.66037,7.66975,7.57784,7.57784,13182.652330495,0
+FUSB.US,D,20140915,000000,7.57784,7.7158,7.57784,7.66037,843.90021827085,0
+FUSB.US,D,20140916,000000,7.76166,7.80732,7.55017,7.69712,17461.853797002,0
+FUSB.US,D,20140917,000000,7.63299,7.79823,7.62361,7.79823,1333.6456686822,0
+FUSB.US,D,20140918,000000,7.77086,7.80742,7.64248,7.80742,2874.7248442536,0
+FUSB.US,D,20140919,000000,7.79823,7.79823,7.54078,7.77086,3397.8620299203,0
+FUSB.US,D,20140922,000000,7.72588,7.79823,7.5482,7.66926,2751.2766108854,0
+FUSB.US,D,20140923,000000,7.58694,7.80742,7.58694,7.64248,2058.1451366462,0
+FUSB.US,D,20140929,000000,7.66975,7.7158,7.62361,7.7158,1660.4799258783,0
+FUSB.US,D,20140930,000000,7.62361,7.80742,7.62361,7.80742,2222.0682006268,0
+FUSB.US,D,20141001,000000,7.67904,7.80742,7.66985,7.80742,4281.2252080383,0
+FUSB.US,D,20141002,000000,7.67904,7.80693,7.63299,7.75514,5844.5655404466,0
+FUSB.US,D,20141003,000000,7.80742,7.80742,7.64248,7.79823,4241.7622481912,0
+FUSB.US,D,20141006,000000,7.80742,7.80742,7.66975,7.79823,2668.3032081298,0
+FUSB.US,D,20141007,000000,7.76166,7.80742,7.63309,7.80742,2880.7960688455,0
+FUSB.US,D,20141008,000000,7.67904,7.80742,7.67904,7.79546,3048.7666158874,0
+FUSB.US,D,20141009,000000,7.80742,7.80742,7.80742,7.80742,212.49286071568,0
+FUSB.US,D,20141010,000000,7.80742,7.80742,7.80742,7.80742,212.49286071568,0
+FUSB.US,D,20141013,000000,7.80742,7.80742,7.80742,7.80742,348.08354326759,0
+FUSB.US,D,20141014,000000,7.9269,7.9269,7.66975,7.83519,3984.7470738017,0
+FUSB.US,D,20141015,000000,7.85357,7.85357,7.63299,7.84448,5756.5327838644,0
+FUSB.US,D,20141016,000000,7.83519,7.83519,7.83519,7.83519,101.18707653128,0
+FUSB.US,D,20141017,000000,7.83519,8.15637,7.83519,8.14758,9084.5757309782,0
+FUSB.US,D,20141020,000000,8.239,8.24809,8.2302,8.24809,761.93868628053,0
+FUSB.US,D,20141021,000000,8.25768,8.25768,8.25768,8.25768,298.50187576727,0
+FUSB.US,D,20141022,000000,8.01999,8.25768,8.01999,8.25768,505.93538265639,0
+FUSB.US,D,20141023,000000,8.25768,8.25768,8.03719,8.03719,925.86175026119,0
+FUSB.US,D,20141024,000000,8.19353,8.19353,8.19353,8.19353,280.28820199164,0
+FUSB.US,D,20141027,000000,8.03719,8.2211,8.03719,8.2211,963.30096857777,0
+FUSB.US,D,20141028,000000,8.2211,8.2211,8.2211,8.2211,433.08068755387,0
+FUSB.US,D,20141029,000000,8.20243,8.2211,8.17951,8.20243,1016.9301191394,0
+FUSB.US,D,20141103,000000,8.06476,8.2211,8.05547,8.2211,1367.0374039375,0
+FUSB.US,D,20141104,000000,8.15746,8.2211,8.10251,8.2211,4766.9231753885,0
+FUSB.US,D,20141105,000000,8.11062,8.21162,8.11062,8.21162,4817.5167136541,0
+FUSB.US,D,20141106,000000,8.11972,8.2211,8.05547,8.2211,4594.9051452853,0
+FUSB.US,D,20141107,000000,8.1381,8.2211,7.87176,8.2211,4117.3021440577,0
+FUSB.US,D,20141110,000000,8.08315,8.21162,7.86226,7.95468,6508.3527624917,0
+FUSB.US,D,20141111,000000,7.85634,7.94489,7.85634,7.94489,970.38406393496,0
+FUSB.US,D,20141112,000000,7.85357,8.13533,7.85357,8.11062,24751.370790317,0
+FUSB.US,D,20141113,000000,8.11972,8.11972,7.82561,8.0279,2776.5733800183,0
+FUSB.US,D,20141114,000000,7.95468,7.96357,7.85357,7.85357,9053.2077372534,0
+FUSB.US,D,20141117,000000,8.08315,8.08315,7.84448,8.05547,2843.3568505289,0
+FUSB.US,D,20141118,000000,8.02365,8.04628,8.02365,8.03719,707.29766495364,0
+FUSB.US,D,20141120,000000,7.81671,8.0279,7.81671,8.01891,980.50277158808,0
+FUSB.US,D,20141121,000000,7.95468,8.129,7.95468,8.11062,2875.7367150189,0
+FUSB.US,D,20141124,000000,7.89962,8.11972,7.87185,8.11062,6717.8100109115,0
+FUSB.US,D,20141125,000000,7.95468,8.129,7.95468,8.129,9218.1426719994,0
+FUSB.US,D,20141126,000000,8.16567,8.16567,8.04628,8.04628,847.9477013321,0
+FUSB.US,D,20141201,000000,7.83519,8.21162,7.82561,8.07376,6434.486196624,0
+FUSB.US,D,20141203,000000,8.05547,8.05547,7.84458,8.05547,624.32426219798,0
+FUSB.US,D,20141208,000000,8.05547,8.05547,8.05547,8.05547,316.7155495429,0
+FUSB.US,D,20141209,000000,7.85357,8.0367,7.85357,8.0367,1575.482781592,0
+FUSB.US,D,20141211,000000,7.88055,8.05499,7.85317,8.04628,6271.5750034086,0
+FUSB.US,D,20141212,000000,7.83469,8.05547,7.7336,7.77945,14309.876363053,0
+FUSB.US,D,20141215,000000,7.7336,7.96347,7.7336,7.96347,26914.750486554,0
+FUSB.US,D,20141216,000000,8.05547,8.05547,7.91712,8.05547,4345.9849370184,0
+FUSB.US,D,20141217,000000,8.04618,8.04618,7.84487,8.0279,6306.9904801945,0
+FUSB.US,D,20141218,000000,8.05547,8.05547,8.05547,8.05547,105.23455959253,0
+FUSB.US,D,20141219,000000,7.94518,8.05499,7.88055,7.88055,1787.9756423077,0
+FUSB.US,D,20141222,000000,8.03719,8.04628,7.91712,8.0279,2508.4276272104,0
+FUSB.US,D,20141223,000000,8.04628,8.05547,8.01703,8.05547,1528.9367263876,0
+FUSB.US,D,20141224,000000,8.04618,8.04618,8.04618,8.04618,257.01517438945,0
+FUSB.US,D,20141226,000000,7.88994,8.04628,7.87136,8.04628,3485.8947865025,0
+FUSB.US,D,20141229,000000,8.0279,8.0279,7.9359,7.94469,1129.247774089,0
+FUSB.US,D,20141230,000000,8.14788,8.14788,8.11072,8.11072,216.54034377693,0
+FUSB.US,D,20141231,000000,8.1383,8.1383,8.1383,8.1383,553.49330862609,0
+FUSB.US,D,20150105,000000,8.00922,8.00922,7.9359,8.00873,1702.9784980214,0
+FUSB.US,D,20150106,000000,8.04628,8.1291,7.94518,8.1291,582.83756082016,0
+FUSB.US,D,20150109,000000,8.00922,8.00922,7.83509,7.86543,8019.0758151037,0
+FUSB.US,D,20150112,000000,7.90833,7.91672,7.90833,7.91672,212.49286071568,0
+FUSB.US,D,20150113,000000,7.86375,7.99085,7.86375,7.99085,597.00375153454,0
+FUSB.US,D,20150114,000000,7.85317,7.96347,7.85317,7.96347,212.49286071568,0
+FUSB.US,D,20150115,000000,7.85317,7.96347,7.85317,7.96347,935.98045791432,0
+FUSB.US,D,20150116,000000,7.87136,7.87136,7.82511,7.85317,2320.2196648622,0
+FUSB.US,D,20150120,000000,7.82511,7.82511,7.82511,7.82511,648.60916056549,0
+FUSB.US,D,20150121,000000,7.7336,7.7336,7.65048,7.72431,6789.6528352487,0
+FUSB.US,D,20150122,000000,7.66896,7.76098,7.66807,7.68754,8312.5183370445,0
+FUSB.US,D,20150126,000000,7.6321,7.68754,7.62271,7.62271,4452.2313673762,0
+FUSB.US,D,20150127,000000,7.67825,7.67825,7.62271,7.62271,876.28008276086,0
+FUSB.US,D,20150128,000000,7.68754,7.68754,7.6405,7.6405,648.60916056549,0
+FUSB.US,D,20150129,000000,7.67825,7.7336,7.62271,7.7336,11093.139200125,0
+FUSB.US,D,20150203,000000,7.66896,7.7336,7.65859,7.7335,18798.535077981,0
+FUSB.US,D,20150204,000000,7.7336,7.7336,7.67825,7.7336,6841.2582442797,0
+FUSB.US,D,20150205,000000,7.7336,7.7336,7.7336,7.7336,1197.043115365,0
+FUSB.US,D,20150209,000000,7.7336,7.7336,7.66896,7.7336,5211.1344413608,0
+FUSB.US,D,20150210,000000,7.65957,7.7336,7.65048,7.72421,3930.1060524748,0
+FUSB.US,D,20150211,000000,7.71502,7.71502,7.69644,7.71502,4763.8875630926,0
+FUSB.US,D,20150212,000000,7.67825,7.71502,7.59614,7.71502,866.16137510774,0
+FUSB.US,D,20150213,000000,7.68754,7.68754,7.61352,7.62271,3253.1645104806,0
+FUSB.US,D,20150217,000000,7.69644,7.69644,7.59514,7.61343,6544.780110043,0
+FUSB.US,D,20150219,000000,7.65957,7.71502,7.65957,7.71502,1085.7373311806,0
+FUSB.US,D,20150220,000000,7.71502,7.71502,7.62271,7.62271,2068.2638442993,0
+FUSB.US,D,20150223,000000,7.62271,7.64149,7.55848,7.57686,6971.789573005,0
+FUSB.US,D,20150224,000000,7.6321,7.64149,7.5397,7.64149,5794.9838729463,0
+FUSB.US,D,20150225,000000,7.64149,7.64149,7.57686,7.64149,2383.9675230769,0
+FUSB.US,D,20150226,000000,7.64149,7.64149,7.64149,7.64149,2174.5102746571,0
+FUSB.US,D,20150227,000000,7.55848,7.64149,7.55848,7.64149,2226.1156836882,0
+FUSB.US,D,20150302,000000,7.6321,7.6321,7.6321,7.6321,1197.043115365,0
+FUSB.US,D,20150304,000000,7.50322,7.54909,7.50322,7.54909,3260.2476058378,0
+FUSB.US,D,20150305,000000,7.5397,7.64149,7.5397,7.56776,4994.5940975839,0
+FUSB.US,D,20150306,000000,7.5397,7.6321,7.5397,7.6321,2064.2163612381,0
+FUSB.US,D,20150310,000000,7.65869,7.65967,7.65869,7.65967,4876.2052180423,0
+FUSB.US,D,20150311,000000,7.70563,7.79813,7.64149,7.64149,1515.7824064386,0
+FUSB.US,D,20150312,000000,7.69664,7.79813,7.69664,7.75188,1946.8393524618,0
+FUSB.US,D,20150313,000000,7.75188,7.75188,7.64149,7.64149,757.89120321927,0
+FUSB.US,D,20150316,000000,7.61352,7.64149,7.61352,7.61352,1407.51223455,0
+FUSB.US,D,20150317,000000,7.70563,7.70563,7.61352,7.65048,540.33898867703,0
+FUSB.US,D,20150318,000000,7.61352,7.65967,7.60423,7.65967,1626.0763198576,0
+FUSB.US,D,20150319,000000,7.65967,7.65967,7.65967,7.65967,2923.2946409886,0
+FUSB.US,D,20150320,000000,7.65967,7.65967,7.64149,7.64149,1082.7017188847,0
+FUSB.US,D,20150323,000000,7.62271,7.65967,7.62271,7.65967,212.49286071568,0
+FUSB.US,D,20150324,000000,7.65967,7.65967,7.65967,7.65967,101.18707653128,0
+FUSB.US,D,20150325,000000,7.60423,7.65048,7.49335,7.49335,2059.1570074115,0
+FUSB.US,D,20150326,000000,7.65967,7.65967,7.50293,7.50293,1515.7824064386,0
+FUSB.US,D,20150327,000000,7.64149,7.64149,7.56756,7.56756,1515.7824064386,0
+FUSB.US,D,20150330,000000,7.56756,7.65967,7.56756,7.65967,9858.6568664424,0
+FUSB.US,D,20150401,000000,7.65048,7.65048,7.65048,7.65048,101.18707653128,0
+FUSB.US,D,20150402,000000,7.64149,7.64149,7.64149,7.64149,435.1044290845,0
+FUSB.US,D,20150406,000000,7.64149,7.64149,7.53071,7.53071,4553.4184439075,0
+FUSB.US,D,20150407,000000,7.54889,7.65967,7.54889,7.64149,8668.6968464346,0
+FUSB.US,D,20150408,000000,7.64149,7.64149,7.64149,7.64149,101.18707653128,0
+FUSB.US,D,20150409,000000,7.61352,7.65967,7.61352,7.65967,6284.7293233577,0
+FUSB.US,D,20150410,000000,7.61352,7.65967,7.61352,7.65967,13976.970881265,0
+FUSB.US,D,20150413,000000,7.65967,7.65967,7.61352,7.65967,864.13763357711,0
+FUSB.US,D,20150415,000000,7.61352,7.61352,7.61352,7.61352,101.18707653128,0
+FUSB.US,D,20150416,000000,7.6321,7.67835,7.6321,7.65937,45517.99450683,0
+FUSB.US,D,20150417,000000,7.65967,7.66896,7.6321,7.66896,15604.059071889,0
+FUSB.US,D,20150420,000000,7.65967,7.66896,7.61352,7.61352,12463.212216357,0
+FUSB.US,D,20150421,000000,7.65967,7.65967,7.57676,7.60423,9871.8111863915,0
+FUSB.US,D,20150422,000000,7.6321,7.65967,7.62271,7.65671,2470.9884088939,0
+FUSB.US,D,20150423,000000,7.65048,7.65048,7.65048,7.65048,101.18707653128,0
+FUSB.US,D,20150424,000000,7.62271,7.65967,7.62271,7.65967,18190.400748027,0
+FUSB.US,D,20150427,000000,7.6321,7.70563,7.6321,7.67835,3138.8231140002,0
+FUSB.US,D,20150428,000000,7.65048,7.65967,7.65048,7.65967,3035.6122959384,0
+FUSB.US,D,20150429,000000,7.64149,7.65967,7.62271,7.65967,6610.5517097883,0
+FUSB.US,D,20150430,000000,7.60423,7.65967,7.60423,7.65967,12461.188474827,0
+FUSB.US,D,20150501,000000,7.65967,7.65967,7.62271,7.65967,4331.818746304,0
+FUSB.US,D,20150504,000000,7.65967,7.65967,7.65967,7.65967,2923.2946409886,0
+FUSB.US,D,20150505,000000,7.62271,7.65967,7.62271,7.65967,4012.0675844652,0
+FUSB.US,D,20150506,000000,7.65967,7.65967,7.65957,7.65967,3775.2898253819,0
+FUSB.US,D,20150507,000000,7.62271,7.67835,7.61352,7.67835,1302.2776749576,0
+FUSB.US,D,20150508,000000,7.65048,7.65967,7.65048,7.65967,1737.382104042,0
+FUSB.US,D,20150511,000000,7.65967,7.65967,7.61352,7.65967,757.89120321927,0
+FUSB.US,D,20150512,000000,7.60423,7.65967,7.5396,7.6321,6960.6589945866,0
+FUSB.US,D,20150513,000000,7.6321,7.6321,7.52152,7.56756,1842.6166636346,0
+FUSB.US,D,20150514,000000,7.60423,7.60423,7.53071,7.53071,1946.8393524618,0
+FUSB.US,D,20150515,000000,7.53071,7.58585,7.52152,7.57676,2561.0449070067,0
+FUSB.US,D,20150518,000000,7.56756,7.60423,7.56756,7.60423,215.52847301162,0
+FUSB.US,D,20150520,000000,7.48425,7.61352,7.48425,7.61352,212.49286071568,0
+FUSB.US,D,20150521,000000,7.52152,7.6321,7.52152,7.6321,757.89120321927,0
+FUSB.US,D,20150522,000000,7.53071,7.62271,7.48425,7.62271,4331.818746304,0
+FUSB.US,D,20150526,000000,7.56756,7.61352,7.55552,7.61352,1894.2220726655,0
+FUSB.US,D,20150528,000000,7.49335,7.61352,7.48425,7.50293,2279.7448342497,0
+FUSB.US,D,20150529,000000,7.52152,7.56756,7.52152,7.56756,2169.4509208305,0
+FUSB.US,D,20150601,000000,7.59504,7.60423,7.44729,7.48425,9533.846350777,0
+FUSB.US,D,20150602,000000,7.47536,7.54889,7.42931,7.54889,10402.031467415,0
+FUSB.US,D,20150603,000000,7.45668,7.57676,7.45668,7.57676,976.45528852683,0
+FUSB.US,D,20150605,000000,7.56756,7.56756,7.56756,7.56756,212.49286071568,0
+FUSB.US,D,20150608,000000,7.57676,7.60423,7.56756,7.60423,5417.5560774846,0
+FUSB.US,D,20150609,000000,7.56756,7.61352,7.56756,7.60423,1292.1589673044,0
+FUSB.US,D,20150610,000000,7.63219,7.63219,7.6321,7.6321,755.86746168864,0
+FUSB.US,D,20150611,000000,7.63219,7.63219,7.50798,7.51193,2921.270899458,0
+FUSB.US,D,20150612,000000,7.48416,7.63219,7.48416,7.63219,9404.326892817,0
+FUSB.US,D,20150615,000000,7.63219,7.63219,7.53051,7.63219,4865.0746396238,0
+FUSB.US,D,20150616,000000,7.63219,7.63219,7.53051,7.53051,3890.6430926277,0
+FUSB.US,D,20150617,000000,7.62271,7.63219,7.5394,7.63219,3245.0695443581,0
+FUSB.US,D,20150618,000000,7.58585,7.63219,7.5488,7.5488,4541.2759947238,0
+FUSB.US,D,20150619,000000,7.63219,7.63219,7.63219,7.63219,1512.7467941426,0
+FUSB.US,D,20150622,000000,7.63219,7.63219,7.55818,7.63219,18917.935828288,0
+FUSB.US,D,20150623,000000,7.63219,7.63219,7.58585,7.6321,14431.300854891,0
+FUSB.US,D,20150624,000000,7.60423,7.63219,7.58585,7.63219,7024.4068528013,0
+FUSB.US,D,20150625,000000,7.63219,7.63219,7.58585,7.63219,8970.2343344978,0
+FUSB.US,D,20150626,000000,7.58585,7.63219,7.57666,7.62271,5621.9539720778,0
+FUSB.US,D,20150629,000000,7.63219,7.63219,7.55818,7.55818,5728.2004024356,0
+FUSB.US,D,20150630,000000,7.5394,7.63219,7.41003,7.44689,65210.011470582,0
+FUSB.US,D,20150701,000000,7.41943,7.63219,7.41943,7.44689,28967.836269374,0
+FUSB.US,D,20150702,000000,7.5394,7.63219,7.5394,7.62271,7996.8146582669,0
+FUSB.US,D,20150706,000000,7.63219,7.83579,7.49305,7.63219,30482.606805048,0
+FUSB.US,D,20150707,000000,7.7248,8.03927,7.70592,7.96495,23022.083652396,0
+FUSB.US,D,20150708,000000,8.05765,9.01064,8.02079,8.36283,33942.192951651,0
+FUSB.US,D,20150709,000000,8.58489,8.58489,7.96495,8.27982,10160.194354506,0
+FUSB.US,D,20150710,000000,8.23376,8.54803,8.02998,8.16873,23242.671479234,0
+FUSB.US,D,20150713,000000,8.44604,8.45562,8.09481,8.20569,1942.7918694005,0
+FUSB.US,D,20150714,000000,8.20569,8.28891,8.05765,8.07613,9884.9655063406,0
+FUSB.US,D,20150715,000000,8.08532,8.27043,7.96495,8.13147,8371.2068414326,0
+FUSB.US,D,20150716,000000,8.16873,8.31678,8.13147,8.17783,1942.7918694005,0
+FUSB.US,D,20150717,000000,8.17783,8.22427,8.06714,8.06714,5079.5912418701,0
+FUSB.US,D,20150720,000000,8.08532,8.27982,8.06714,8.20569,7241.9590673436,0
+FUSB.US,D,20150721,000000,8.20569,8.22427,8.20569,8.22427,646.58541903486,0
+FUSB.US,D,20150722,000000,8.23376,8.32576,8.22427,8.32576,4865.0746396238,0
+FUSB.US,D,20150723,000000,8.15934,8.36283,8.15035,8.34464,11890.493363191,0
+FUSB.US,D,20150724,000000,8.28891,8.35374,8.15035,8.32576,10592.263171294,0
+FUSB.US,D,20150727,000000,8.20569,8.31678,8.19659,8.21488,3675.114619616,0
+FUSB.US,D,20150728,000000,8.32576,8.32576,8.25185,8.25185,4649.5461666122,0
+FUSB.US,D,20150729,000000,8.31678,8.31678,8.18731,8.19659,5839.50618662,0
+FUSB.US,D,20150730,000000,8.21488,8.23376,8.04837,8.06714,12321.550309213,0
+FUSB.US,D,20150731,000000,8.20569,8.22427,8.16873,8.16873,434.09255831918,0
+FUSB.US,D,20150803,000000,8.14096,8.14096,7.97433,8.08532,10262.393301802,0
+FUSB.US,D,20150804,000000,8.12238,8.32576,8.104,8.14096,31996.365469956,0
+FUSB.US,D,20150805,000000,8.14096,8.27982,8.14096,8.27043,5621.9539720778,0
+FUSB.US,D,20150806,000000,8.1459,8.23366,8.09481,8.09481,15617.213391837,0
+FUSB.US,D,20150807,000000,8.14096,8.23376,8.02998,8.08532,5187.8614137586,0
+FUSB.US,D,20150810,000000,8.09481,8.18731,8.08532,8.18731,6917.1485516781,0
+FUSB.US,D,20150811,000000,8.08532,8.32576,8.08532,8.08532,6490.1390887161,0
+FUSB.US,D,20150812,000000,8.21488,8.21488,8.16873,8.17783,328.85799872665,0
+FUSB.US,D,20150813,000000,8.16873,8.21488,8.0113,8.19659,10377.746569048,0
+FUSB.US,D,20150814,000000,8.19659,8.21488,8.18731,8.19659,4107.1834364046,0
+FUSB.US,D,20150817,000000,8.104,8.18731,8.04837,8.04837,12105.009965437,0
+FUSB.US,D,20150818,000000,8.17783,8.17783,8.1131,8.14096,3028.5292005812,0
+FUSB.US,D,20150819,000000,8.09481,8.09481,7.86316,7.96495,9186.7746782748,0
+FUSB.US,D,20150820,000000,7.97433,8.08532,7.86316,7.93737,31565.308523932,0
+FUSB.US,D,20150821,000000,7.95595,7.95595,7.81731,7.86316,9082.5519894475,0
+FUSB.US,D,20150824,000000,7.86316,7.89122,7.64159,7.81731,6957.6233822906,0
+FUSB.US,D,20150825,000000,7.93737,7.94676,7.355,7.73409,5621.9539720778,0
+FUSB.US,D,20150826,000000,7.86316,7.86316,7.80782,7.86316,2377.8962984851,0
+FUSB.US,D,20150827,000000,7.61352,7.86316,7.61352,7.75228,4431.99395207,0
+FUSB.US,D,20150828,000000,7.77086,7.77086,7.58585,7.70592,6378.8333045318,0
+FUSB.US,D,20150831,000000,7.7155,7.95595,7.7155,7.93737,9728.1255377171,0
+FUSB.US,D,20150901,000000,7.86316,8.00201,7.74299,7.93737,12861.889297891,0
+FUSB.US,D,20150902,000000,7.86316,8.00201,7.73409,7.78944,13295.98185621,0
+FUSB.US,D,20150903,000000,7.87264,8.00201,7.87264,7.99311,5079.5912418701,0
+FUSB.US,D,20150904,000000,7.87264,7.95595,7.78034,7.92808,5513.6838001893,0
+FUSB.US,D,20150908,000000,7.97433,8.00201,7.74299,7.90072,8970.2343344978,0
+FUSB.US,D,20150910,000000,7.69635,7.96515,7.69635,7.94686,24083.53608521,0
+FUSB.US,D,20150911,000000,7.78914,8.48448,7.78914,8.4752,34295.335848747,0
+FUSB.US,D,20150914,000000,8.02108,8.34564,8.02108,8.16003,9920.3809831265,0
+FUSB.US,D,20150915,000000,8.23445,8.25273,7.93747,8.09521,26745.768068748,0
+FUSB.US,D,20150916,000000,8.03967,8.11358,7.75188,7.79823,15743.697237501,0
+FUSB.US,D,20150917,000000,7.78914,7.9097,7.78914,7.9097,649.62103133081,0
+FUSB.US,D,20150918,000000,7.80762,7.9097,7.78914,7.85417,4852.93219044,0
+FUSB.US,D,20150921,000000,7.83559,7.9185,7.75188,7.78914,7008.2169205563,0
+FUSB.US,D,20150922,000000,7.77066,7.88184,7.7337,7.87255,9489.3240371032,0
+FUSB.US,D,20150923,000000,7.78914,7.87255,7.72441,7.7337,5777.782069936,0
+FUSB.US,D,20150924,000000,7.78005,7.9185,7.71502,7.83559,7118.5108339754,0
+FUSB.US,D,20150925,000000,7.82599,7.82599,7.64089,7.66866,10135.909456137,0
+FUSB.US,D,20150928,000000,7.68734,7.68734,7.44611,7.62211,6955.59964076,0
+FUSB.US,D,20150929,000000,7.60363,7.65918,7.51094,7.65918,3343.2210085934,0
+FUSB.US,D,20150930,000000,7.60363,7.70543,7.44611,7.53852,6257.4088126942,0
+FUSB.US,D,20151001,000000,7.78005,7.78005,7.38117,7.39995,10029.66302578,0
+FUSB.US,D,20151002,000000,7.38117,7.7337,7.38117,7.39038,8519.9518439336,0
+FUSB.US,D,20151005,000000,7.49206,7.78914,7.36279,7.52972,6504.3052794305,0
+FUSB.US,D,20151006,000000,7.55729,7.61283,7.52972,7.59425,860.09015051586,0
+FUSB.US,D,20151007,000000,7.55729,7.77066,7.55729,7.58516,2586.3416761395,0
+FUSB.US,D,20151008,000000,7.65918,7.78914,7.65918,7.78914,7870.3308126028,0
+FUSB.US,D,20151009,000000,7.70543,7.77066,7.70543,7.72441,11106.293520074,0
+FUSB.US,D,20151012,000000,7.82955,7.84497,7.82955,7.83559,2556.9974239454,0
+FUSB.US,D,20151013,000000,7.84497,7.84497,7.84497,7.84497,101.18707653128,0
+FUSB.US,D,20151014,000000,7.79823,7.86306,7.78914,7.86306,1186.9244077119,0
+FUSB.US,D,20151015,000000,7.84497,7.85417,7.78914,7.83559,1938.7443863393,0
+FUSB.US,D,20151016,000000,7.82599,7.82599,7.65008,7.65008,4421.8752444168,0
+FUSB.US,D,20151019,000000,7.72441,7.75059,7.68734,7.72441,903.60059342431,0
+FUSB.US,D,20151020,000000,7.65918,7.69635,7.65008,7.68734,13758.406795958,0
+FUSB.US,D,20151021,000000,7.65008,7.65008,7.51094,7.63151,33322.928043281,0
+FUSB.US,D,20151022,000000,7.65008,7.65008,7.65008,7.65008,2158.3203424121,0
+FUSB.US,D,20151023,000000,7.49206,7.63151,7.41824,7.58516,3667.0196534935,0
+FUSB.US,D,20151026,000000,7.51094,7.60363,7.47407,7.48317,2158.3203424121,0
+FUSB.US,D,20151027,000000,7.41824,7.59425,7.41824,7.44611,4310.5694602324,0
+FUSB.US,D,20151028,000000,7.41824,7.59425,7.3536,7.57587,8628.2220158221,0
+FUSB.US,D,20151029,000000,7.3717,7.53852,7.3717,7.50165,3772.2542130861,0
+FUSB.US,D,20151030,000000,7.548,7.55729,7.34382,7.43672,3882.5481265051,0
+FUSB.US,D,20151102,000000,7.42763,7.43672,7.1864,7.23284,7590.0426106112,0
+FUSB.US,D,20151103,000000,7.42763,7.43672,7.40886,7.43672,1617.9813537352,0
+FUSB.US,D,20151104,000000,7.40886,7.46479,7.40886,7.44611,5504.5769633015,0
+FUSB.US,D,20151105,000000,7.42763,7.49206,7.32574,7.49206,3993.8539106895,0
+FUSB.US,D,20151106,000000,7.39995,7.51094,7.39995,7.51094,12511.782013093,0
+FUSB.US,D,20151109,000000,7.51094,7.51094,7.39995,7.39995,5937.6576508554,0
+FUSB.US,D,20151110,000000,7.47407,7.51094,7.40886,7.51094,8198.1769405641,0
+FUSB.US,D,20151111,000000,7.32574,7.51094,7.32574,7.51094,3124.6569232858,0
+FUSB.US,D,20151112,000000,7.51094,7.51094,7.41824,7.49206,9270.7599517957,0
+FUSB.US,D,20151113,000000,7.49206,7.49206,7.3536,7.3536,1728.2752671542,0
+FUSB.US,D,20151116,000000,7.3717,7.548,7.3717,7.48317,2909.1284502742,0
+FUSB.US,D,20151117,000000,7.39995,7.55729,7.3717,7.51094,3124.6569232858,0
+FUSB.US,D,20151118,000000,7.55729,7.65008,7.45521,7.45521,6899.9467486679,0
+FUSB.US,D,20151119,000000,7.56678,7.69635,7.47407,7.68734,14128.751496063,0
+FUSB.US,D,20151120,000000,7.70543,8.0116,7.69635,7.99331,17470.960633891,0
+FUSB.US,D,20151123,000000,8.04875,8.04875,7.9185,8.00231,2158.3203424121,0
+FUSB.US,D,20151124,000000,7.70543,8.04875,7.70543,8.04875,10568.990143692,0
+FUSB.US,D,20151125,000000,8.03967,8.03967,8.03967,8.03967,645.57354826956,0
+FUSB.US,D,20151130,000000,8.02108,8.02108,7.9097,7.9097,6687.4538879522,0
+FUSB.US,D,20151201,000000,7.9018,8.04865,7.90072,8.04865,3810.7053021679,0
+FUSB.US,D,20151202,000000,8.03967,8.03967,7.90072,8.03867,9379.0301236842,0
+FUSB.US,D,20151203,000000,7.9097,8.04875,7.85417,7.99331,6173.4235391732,0
+FUSB.US,D,20151204,000000,8.00231,8.00231,8.00231,8.00231,327.84612796134,0
+FUSB.US,D,20151207,000000,7.98393,7.98393,7.95605,7.95605,327.84612796134,0
+FUSB.US,D,20151208,000000,7.65918,7.92818,7.65918,7.90921,3709.5182256366,0
+FUSB.US,D,20151209,000000,7.97473,7.97473,7.87245,7.94696,432.06881678856,0
+FUSB.US,D,20151210,000000,7.98411,8.01189,7.67737,7.98411,3336.1379132362,0
+FUSB.US,D,20151211,000000,7.84477,7.99331,7.82581,7.83539,970.38406393496,0
+FUSB.US,D,20151214,000000,7.94696,7.94696,7.68675,7.81691,4084.9222795677,0
+FUSB.US,D,20151215,000000,7.71453,7.86296,7.64021,7.69595,5165.6002569217,0
+FUSB.US,D,20151216,000000,7.49107,7.86296,7.36152,7.70504,9362.8401914391,0
+FUSB.US,D,20151217,000000,7.78894,7.78894,7.4638,7.77975,11295.513353187,0
+FUSB.US,D,20151218,000000,7.51004,7.79803,7.51004,7.67737,2260.5192897087,0
+FUSB.US,D,20151221,000000,7.65859,7.65859,7.65859,7.65859,537.30337638109,0
+FUSB.US,D,20151222,000000,7.62152,7.89122,7.47309,7.88895,2474.0240211897,0
+FUSB.US,D,20151223,000000,7.80732,7.80732,7.63082,7.63082,4626.27313901,0
+FUSB.US,D,20151224,000000,7.76927,7.76927,7.76927,7.76927,518.07783184014,0
+FUSB.US,D,20151228,000000,7.85407,8.03047,7.85407,7.98411,65869.751209566,0
+FUSB.US,D,20151229,000000,8.07693,8.34671,8.03996,8.2722,32942.464635523,0
+FUSB.US,D,20151230,000000,8.36489,8.36489,8.10489,8.22585,24688.634802866,0
+FUSB.US,D,20151231,000000,8.19769,8.33733,8.08621,8.29078,7774.203089898,0
+FUSB.US,D,20160104,000000,8.22585,8.35571,8.17911,8.22585,5598.6809444756,0
+FUSB.US,D,20160105,000000,8.22585,8.31845,8.0957,8.25352,12974.20695284,0
+FUSB.US,D,20160106,000000,8.23505,8.23505,8.08621,8.08621,10324.117418487,0
+FUSB.US,D,20160107,000000,8.08621,8.19769,7.95615,7.96525,16325.522927556,0
+FUSB.US,D,20160108,000000,7.99331,8.16063,7.99331,8.0025,8835.6555227111,0
+FUSB.US,D,20160111,000000,8.02959,8.14116,8.02138,8.05845,8184.0107498498,0
+FUSB.US,D,20160112,000000,8.05845,8.11408,7.99331,8.03996,7932.0549292869,0
+FUSB.US,D,20160113,000000,8.03996,8.10489,8.03996,8.07693,8876.1303533237,0
+FUSB.US,D,20160114,000000,8.07693,8.07693,7.99331,8.03057,8013.0045905119,0
+FUSB.US,D,20160115,000000,7.99331,8.11408,7.90072,7.9097,17726.963937515,0
+FUSB.US,D,20160119,000000,8.04914,8.06783,7.90072,7.95615,20227.296598602,0
+FUSB.US,D,20160120,000000,7.90072,7.94696,7.80732,7.83539,15146.693485966,0
+FUSB.US,D,20160121,000000,7.81691,7.96989,7.80732,7.80732,14500.108066932,0
+FUSB.US,D,20160122,000000,7.82767,7.83539,7.80732,7.80732,4725.4364740107,0
+FUSB.US,D,20160125,000000,7.82581,7.87245,7.82581,7.85407,2692.5881064973,0
+FUSB.US,D,20160126,000000,8.0024,8.0024,7.85407,7.86296,3427.2062821144,0
+FUSB.US,D,20160127,000000,7.9097,7.96525,7.82787,7.9185,5402.3780160049,0
+FUSB.US,D,20160128,000000,7.92818,7.92818,7.92818,7.92818,212.49286071568,0
+FUSB.US,D,20160129,000000,7.90072,7.94696,7.90072,7.9185,7875.3901664294,0
+FUSB.US,D,20160201,000000,7.9185,8.07693,7.9185,7.95615,5379.1049884027,0
+FUSB.US,D,20160202,000000,7.95615,8.01189,7.95615,7.98411,1747.5008116952,0
+FUSB.US,D,20160203,000000,7.94696,7.99331,7.85407,7.97473,6026.7022782029,0
+FUSB.US,D,20160204,000000,7.97473,7.97473,7.77975,7.95615,15256.987399387,0
+FUSB.US,D,20160205,000000,7.9097,7.97473,7.80732,7.88174,6678.3470510644,0
+FUSB.US,D,20160208,000000,7.96396,7.96436,7.85091,7.86286,3117.5738279286,0
+FUSB.US,D,20160209,000000,7.81691,7.84477,7.81691,7.84477,1398.4053976622,0
+FUSB.US,D,20160210,000000,7.81691,7.92818,7.80732,7.85367,4898.4663748791,0
+FUSB.US,D,20160211,000000,7.92808,7.92808,7.89271,7.9096,820.62719066866,0
+FUSB.US,D,20160212,000000,7.88164,7.90072,7.88164,7.90072,676.94154199425,0
+FUSB.US,D,20160216,000000,7.83539,7.84389,7.66817,7.77975,13304.076822333,0
+FUSB.US,D,20160217,000000,7.88094,7.88094,7.68675,7.68675,1259.7791028145,0
+FUSB.US,D,20160218,000000,7.88174,7.88174,7.66817,7.71453,20314.31748442,0
+FUSB.US,D,20160219,000000,7.66817,7.66817,7.48218,7.54524,12816.355113452,0
+FUSB.US,D,20160222,000000,7.66817,7.71453,7.62152,7.66817,9692.7100609311,0
+FUSB.US,D,20160223,000000,7.71453,7.7423,7.69595,7.69595,3638.6872720648,0
+FUSB.US,D,20160224,000000,7.71453,7.71453,7.70514,7.71443,4273.1302419159,0
+FUSB.US,D,20160225,000000,7.71453,7.71453,7.6825,7.70504,4088.9697626289,0
+FUSB.US,D,20160226,000000,7.70504,7.70504,7.69456,7.69456,1562.3284616429,0
+FUSB.US,D,20160229,000000,7.70504,7.7423,7.68675,7.70504,2238.2581328719,0
+FUSB.US,D,20160301,000000,7.7423,7.83529,7.70504,7.77975,7962.4110522462,0
+FUSB.US,D,20160302,000000,7.70504,7.99331,7.70504,7.99331,6999.1100836685,0
+FUSB.US,D,20160303,000000,7.97473,8.01091,7.64021,7.75158,21889.800266012,0
+FUSB.US,D,20160304,000000,7.88174,7.88174,7.76186,7.77026,3291.6155995625,0
+FUSB.US,D,20160307,000000,7.71819,7.86286,7.71453,7.81691,2712.8255218036,0
+FUSB.US,D,20160308,000000,7.83539,7.90072,7.82581,7.85407,1849.6997589917,0
+FUSB.US,D,20160309,000000,7.9098,7.9098,7.77955,7.9098,1611.9101291432,0
+FUSB.US,D,20160310,000000,7.90081,7.9098,7.90081,7.9098,369.33282933917,0
+FUSB.US,D,20160311,000000,7.94716,8.00279,7.9094,7.9094,1266.8621981716,0
+FUSB.US,D,20160314,000000,7.9187,7.9187,7.78419,7.9187,2089.5131303709,0
+FUSB.US,D,20160315,000000,7.9187,7.9187,7.87719,7.9098,1775.8331931239,0
+FUSB.US,D,20160316,000000,7.9187,7.9363,7.89132,7.9187,9473.1341048582,0
+FUSB.US,D,20160317,000000,7.84477,7.96554,7.84477,7.95645,4253.9046973749,0
+FUSB.US,D,20160318,000000,7.95645,7.95645,7.9187,7.9187,556.52892092203,0
+FUSB.US,D,20160321,000000,7.82571,7.89132,7.76068,7.76068,8528.0468100561,0
+FUSB.US,D,20160322,000000,7.74328,7.77955,7.43455,7.43455,38811.315074337,0
+FUSB.US,D,20160323,000000,7.54494,7.54544,7.40657,7.43455,19499.761518343,0
+FUSB.US,D,20160324,000000,7.43455,7.45312,7.36932,7.44947,9295.0448501632,0
+FUSB.US,D,20160328,000000,7.43,7.43455,7.36052,7.39758,9508.5495816442,0
+FUSB.US,D,20160329,000000,7.36052,7.51864,7.36052,7.49976,4845.8490950828,0
+FUSB.US,D,20160330,000000,7.49976,7.59287,7.49976,7.59287,13089.560220086,0
+FUSB.US,D,20160331,000000,7.54642,7.60226,7.52803,7.54642,10433.399461141,0
+FUSB.US,D,20160401,000000,7.57843,7.67697,7.57843,7.62104,9061.3027033759,0
+FUSB.US,D,20160404,000000,7.65809,7.7331,7.65809,7.65809,2017.6703060336,0
+FUSB.US,D,20160405,000000,7.71423,7.77006,7.71423,7.7331,7560.698358417,0
+FUSB.US,D,20160406,000000,7.71423,7.77955,7.59089,7.77955,13850.487035602,0
+FUSB.US,D,20160407,000000,7.81681,7.98441,7.77955,7.84477,5061.3775680945,0
+FUSB.US,D,20160408,000000,7.77006,7.9098,7.68646,7.85407,2183.617111545,0
+FUSB.US,D,20160411,000000,7.82571,7.9187,7.69575,7.71423,11846.982920282,0
+FUSB.US,D,20160412,000000,7.76068,7.9098,7.70474,7.9098,15993.629316534,0
+FUSB.US,D,20160413,000000,7.85407,7.85407,7.76068,7.81681,3178.2860738475,0
+FUSB.US,D,20160414,000000,7.71423,7.71423,7.67212,7.68646,4198.2518052827,0
+FUSB.US,D,20160415,000000,7.63971,7.77955,7.63971,7.64891,8352.993167657,0
+FUSB.US,D,20160418,000000,7.69565,7.83539,7.37871,7.4721,10405.067079712,0
+FUSB.US,D,20160419,000000,7.45312,7.72362,7.44393,7.67697,7047.6798804035,0
+FUSB.US,D,20160420,000000,7.70474,7.7331,7.64891,7.65809,8657.5662680161,0
+FUSB.US,D,20160421,000000,7.77006,7.9098,7.77006,7.89132,19220.485187116,0
+FUSB.US,D,20160422,000000,7.90081,7.95645,7.87245,7.92838,15404.720531121,0
+FUSB.US,D,20160425,000000,7.89132,7.95645,7.86296,7.93777,9640.0927811349,0
+FUSB.US,D,20160426,000000,7.95645,8.15214,7.9187,8.1207,11795.377511251,0
+FUSB.US,D,20160427,000000,8.07751,8.15214,8.07751,8.12406,6502.2815378999,0
+FUSB.US,D,20160428,000000,8.15214,8.15214,8.11378,8.14283,1425.7259083257,0
+FUSB.US,D,20160429,000000,8.01239,8.15214,7.98441,8.02177,8297.3402755648,0
+FUSB.US,D,20160502,000000,8.15214,8.15214,7.9187,8.05893,23478.437367553,0
+FUSB.US,D,20160503,000000,8.11468,8.15154,8.05893,8.05893,2870.6773611923,0
+FUSB.US,D,20160504,000000,8.06822,8.14136,7.93777,8.09628,4208.3705129359,0
+FUSB.US,D,20160505,000000,7.99262,8.10548,7.94815,8.10548,1373.1086285295,0
+FUSB.US,D,20160506,000000,7.97503,8.1036,7.97503,8.00279,8313.5302078098,0
+FUSB.US,D,20160509,000000,8.04045,8.11468,7.87245,8.04964,3863.3225819642,0
+FUSB.US,D,20160510,000000,7.97503,8.1046,7.92838,7.96554,5935.6339093248,0
+FUSB.US,D,20160511,000000,7.9187,8.11468,7.9187,8.06822,5855.696118865,0
+FUSB.US,D,20160512,000000,8.12268,8.12406,7.98441,7.98441,7287.4932517826,0
+FUSB.US,D,20160513,000000,7.96554,8.04954,7.96554,8.04045,1205.1380814876,0
+FUSB.US,D,20160517,000000,8.04964,8.05893,7.98441,7.98441,1173.7700877628,0
+FUSB.US,D,20160518,000000,8.05745,8.10548,8.05745,8.10548,4125.3971101802,0
+FUSB.US,D,20160519,000000,8.12406,8.15214,8.0867,8.15214,5589.5741075878,0
+FUSB.US,D,20160520,000000,8.06822,8.15214,8.05903,8.06822,4372.2935769165,0
+FUSB.US,D,20160523,000000,8.06951,8.06951,8.00279,8.04964,2785.6802169061,0
+FUSB.US,D,20160524,000000,7.98451,8.14283,7.98451,8.09628,3246.0814151234,0
+FUSB.US,D,20160525,000000,8.10646,8.1709,8.09145,8.13336,10951.477292981,0
+FUSB.US,D,20160526,000000,8.02316,8.14283,8.02177,8.14283,1180.85318312,0
+FUSB.US,D,20160527,000000,8.13336,8.24513,8.03086,8.04045,2624.7927652214,0
+FUSB.US,D,20160531,000000,8.10646,8.10646,8.04964,8.05893,1347.8118593966,0
+FUSB.US,D,20160601,000000,8.06822,8.13336,8.06822,8.13336,1270.9096812329,0
+FUSB.US,D,20160602,000000,8.0867,8.15214,8.06822,8.06822,2665.2675958339,0
+FUSB.US,D,20160603,000000,8.05053,8.11468,8.02177,8.10548,1287.0996134779,0
+FUSB.US,D,20160606,000000,8.04045,8.15214,8.02177,8.14283,15186.156445815,0
+FUSB.US,D,20160607,000000,8.19848,8.32903,8.10548,8.30106,15228.655017958,0
+FUSB.US,D,20160608,000000,8.33852,8.59073,8.23564,8.58093,14585.105211218,0
+FUSB.US,D,20160609,000000,8.59073,8.8708,8.15174,8.81486,14837.061031782,0
+FUSB.US,D,20160610,000000,8.80547,9.29219,8.80547,9.29219,10411.138304303,0
+FUSB.US,D,20160613,000000,9.31809,9.60004,8.40522,8.73985,18750.977152011,0
+FUSB.US,D,20160614,000000,8.68382,8.73066,8.23564,8.40375,14453.562011727,0
+FUSB.US,D,20160615,000000,8.52787,8.52787,8.03986,8.17951,24604.649529346,0
+FUSB.US,D,20160616,000000,8.29177,8.90785,7.82461,8.00221,18057.845677772,0
+FUSB.US,D,20160617,000000,8.03028,8.77889,8.03028,8.59073,9303.1398162857,0
+FUSB.US,D,20160620,000000,8.73985,8.90785,8.22645,8.27309,37092.14664407,0
+FUSB.US,D,20160621,000000,8.40375,8.40375,8.18909,8.40375,3775.2898253819,0
+FUSB.US,D,20160622,000000,8.79598,8.88008,8.26391,8.26391,3498.0372356863,0
+FUSB.US,D,20160623,000000,8.13296,8.26391,8.04905,8.04905,19318.636651351,0
+FUSB.US,D,20160624,000000,8.04905,8.07603,8.00221,8.05835,6382.880787593,0
+FUSB.US,D,20160627,000000,8.07703,8.11902,7.97918,8.02108,8748.6346368943,0
+FUSB.US,D,20160628,000000,8.02099,8.14244,7.98363,8.04905,20276.878266102,0
+FUSB.US,D,20160629,000000,8.19828,8.53429,8.19828,8.40375,15571.679207398,0
+FUSB.US,D,20160630,000000,8.43181,8.43181,8.31045,8.31045,7414.9889682121,0
+FUSB.US,D,20160701,000000,8.39455,8.78659,8.39455,8.77691,3257.2119935418,0
+FUSB.US,D,20160705,000000,8.75883,8.75883,8.0782,8.17951,22087.115065247,0
+FUSB.US,D,20160706,000000,8.11428,8.3481,8.11428,8.20312,7554.6271338252,0
+FUSB.US,D,20160707,000000,8.37587,8.55347,8.12367,8.33852,8598.877763628,0
+FUSB.US,D,20160708,000000,8.32913,8.36529,8.27309,8.27309,2919.2471579274,0
+FUSB.US,D,20160711,000000,8.17951,8.70289,8.17951,8.70289,1284.0640011819,0
+FUSB.US,D,20160712,000000,8.47856,8.74933,8.47856,8.74933,2197.7833022594,0
+FUSB.US,D,20160713,000000,8.68382,8.68382,8.54388,8.54388,535.27963485046,0
+FUSB.US,D,20160714,000000,8.56365,8.89876,8.55347,8.85192,11628.418834974,0
+FUSB.US,D,20160715,000000,8.6094,8.92723,8.53439,8.92723,3213.7015506334,0
+FUSB.US,D,20160718,000000,8.94492,8.94492,8.79598,8.82761,1510.723052612,0
+FUSB.US,D,20160719,000000,8.90785,8.90785,8.77691,8.8614,2527.6531717514,0
+FUSB.US,D,20160720,000000,8.53429,8.77691,8.53429,8.77691,1775.8331931239,0
+FUSB.US,D,20160721,000000,8.77691,8.8708,8.58093,8.82395,3865.3463234948,0
+FUSB.US,D,20160725,000000,8.85192,9.06746,8.80547,9.06746,12308.395989264,0
+FUSB.US,D,20160726,000000,9.10334,9.15927,9.09355,9.15927,2317.1840525662,0
+FUSB.US,D,20160727,000000,9.06746,9.33687,9.06746,9.32797,12554.280585236,0
+FUSB.US,D,20160728,000000,9.33687,9.33736,9.05886,9.06746,5584.5147537612,0
+FUSB.US,D,20160729,000000,9.07665,9.13131,9.07665,9.07665,1406.5003637848,0
+FUSB.US,D,20160801,000000,9.14959,9.14959,8.62768,8.62768,9755.4460483805,0
+FUSB.US,D,20160802,000000,8.54378,8.54378,8.3571,8.3571,1391.3223023051,0
+FUSB.US,D,20160803,000000,8.49734,8.49734,8.47856,8.47856,2424.4423536894,0
+FUSB.US,D,20160804,000000,8.54378,8.68382,8.54378,8.54378,6429.4268427974,0
+FUSB.US,D,20160805,000000,8.69231,8.6932,8.66168,8.6932,3371.5533900221,0
+FUSB.US,D,20160808,000000,8.80547,8.93681,8.80547,8.8614,11453.365192575,0
+FUSB.US,D,20160809,000000,8.92723,8.92723,8.70299,8.70299,508.97099495233,0
+FUSB.US,D,20160810,000000,8.71188,8.73066,8.68382,8.6932,3518.2746509926,0
+FUSB.US,D,20160811,000000,8.73066,8.81486,8.70289,8.77691,3767.1948592595,0
+FUSB.US,D,20160812,000000,8.92525,8.92525,8.85192,8.85192,762.95055704583,0
+FUSB.US,D,20160815,000000,8.81486,8.81486,8.69953,8.69953,2217.0088468003,0
+FUSB.US,D,20160816,000000,8.73066,8.73066,8.42242,8.42242,9274.807434857,0
+FUSB.US,D,20160817,000000,8.45049,8.58093,8.45049,8.45049,11512.053696964,0
+FUSB.US,D,20160818,000000,8.45049,8.45049,8.3571,8.40375,13226.162773404,0
+FUSB.US,D,20160819,000000,8.4412,8.63717,8.4412,8.4412,4157.7769746702,0
+FUSB.US,D,20160822,000000,8.56275,9.03988,8.55347,8.58064,2506.4038856798,0
+FUSB.US,D,20160823,000000,8.46007,8.9546,8.4412,8.51581,2143.1422809325,0
+FUSB.US,D,20160824,000000,8.68382,8.68382,8.41303,8.49536,5042.1520235536,0
+FUSB.US,D,20160825,000000,8.58093,8.58093,8.45049,8.46916,2198.7951730247,0
+FUSB.US,D,20160826,000000,8.45049,8.49268,8.40888,8.42242,3888.6193510971,0
+FUSB.US,D,20160829,000000,8.43181,8.43191,8.43181,8.43181,2224.0919421574,0
+FUSB.US,D,20160830,000000,8.43181,8.43181,8.41303,8.41303,1553.2216247551,0
+FUSB.US,D,20160831,000000,8.41609,8.4495,8.36619,8.39179,4806.3861352357,0
+FUSB.US,D,20160901,000000,8.40385,8.78659,8.40385,8.63727,3474.7642080841,0
+FUSB.US,D,20160906,000000,8.46007,8.76821,8.46007,8.53429,1650.3612182251,0
+FUSB.US,D,20160907,000000,8.70328,8.73115,8.51581,8.51581,2142.1304101672,0
+FUSB.US,D,20160908,000000,8.56285,8.56285,8.43161,8.46896,1068.5355281703,0
+FUSB.US,D,20160909,000000,8.43161,8.43161,8.42232,8.42232,1698.9310149602,0
+FUSB.US,D,20160912,000000,8.41273,8.5001,8.26331,8.441,1493.5212496017,0
+FUSB.US,D,20160913,000000,8.25382,8.47846,8.25382,8.47846,851.99518439336,0
+FUSB.US,D,20160914,000000,8.43161,8.46896,8.43151,8.43161,485.69796735014,0
+FUSB.US,D,20160916,000000,8.61345,8.66336,8.43161,8.59082,5493.4463848831,0
+FUSB.US,D,20160919,000000,8.45029,9.00599,8.45029,8.80607,53235.532833871,0
+FUSB.US,D,20160920,000000,8.80607,8.98435,8.80607,8.93681,4655.6173912041,0
+FUSB.US,D,20160921,000000,8.88058,9.06826,8.88058,8.94779,5710.9985994253,0
+FUSB.US,D,20160922,000000,9.03988,9.16994,9.03159,9.11371,11114.388486196,0
+FUSB.US,D,20160923,000000,9.11371,9.8145,9.11371,9.54667,18380.632451907,0
+FUSB.US,D,20160926,000000,9.73247,9.73247,9.54667,9.63957,15616.201521072,0
+FUSB.US,D,20160927,000000,9.63957,9.79769,9.63957,9.73247,13388.062095854,0
+FUSB.US,D,20160928,000000,9.78979,10.1901,9.78979,10.0141,6447.640516573,0
+FUSB.US,D,20160929,000000,9.92027,9.938,9.65735,9.73247,7136.724507751,0
+FUSB.US,D,20160930,000000,9.77002,9.95981,9.57533,9.91035,26483.693540532,0
+FUSB.US,D,20161003,000000,9.87182,10.034,9.63957,9.76014,39017.736710461,0
+FUSB.US,D,20161004,000000,9.97651,9.97651,9.76014,9.938,1841.6047928693,0
+FUSB.US,D,20161005,000000,9.92027,9.95882,9.92027,9.92027,3721.6606748204,0
+FUSB.US,D,20161006,000000,9.88169,10.023,9.84316,10.023,3387.7433222671,0
+FUSB.US,D,20161007,000000,9.89157,9.98546,9.89157,9.89157,392.60585694136,0
+FUSB.US,D,20161010,000000,9.89157,9.89157,9.82438,9.89157,2298.9703787906,0
+FUSB.US,D,20161011,000000,9.7799,9.7799,9.7799,9.7799,1281.028388886,0
+FUSB.US,D,20161012,000000,9.36632,10.1159,9.36632,10.1159,907.64807648556,0
+FUSB.US,D,20161013,000000,9.82438,10.0982,9.64254,9.72258,1986.302312309,0
+FUSB.US,D,20161014,000000,10.0743,10.0743,9.55261,9.55261,287.37129734883,0
+FUSB.US,D,20161018,000000,9.82438,9.82438,9.60202,9.7631,4224.5604451808,0
+FUSB.US,D,20161019,000000,9.74531,9.74531,9.74531,9.74531,534.26776408514,0
+FUSB.US,D,20161020,000000,9.68405,9.76014,9.68405,9.76014,344.03606020634,0
+FUSB.US,D,20161021,000000,9.74136,9.74136,9.68405,9.68405,5021.9146082473,0
+FUSB.US,D,20161024,000000,9.75717,9.76706,9.7384,9.7384,1234.4823336816,0
+FUSB.US,D,20161025,000000,9.74631,9.74631,9.35791,9.35791,5556.1823723324,0
+FUSB.US,D,20161026,000000,9.54667,9.54667,9.11371,9.11371,11479.673832473,0
+FUSB.US,D,20161027,000000,9.16994,9.16994,8.89965,8.97467,12187.983368192,0
+FUSB.US,D,20161028,000000,9.40338,9.40338,9.08693,9.08693,462.42493974794,0
+FUSB.US,D,20161031,000000,9.08693,9.31621,9.08693,9.31621,1198.0549861304,0
+FUSB.US,D,20161101,000000,9.26512,9.2748,9.09078,9.09355,2802.8820199164,0
+FUSB.US,D,20161102,000000,9.34803,9.35001,9.26314,9.35001,832.76963985241,0
+FUSB.US,D,20161103,000000,9.24664,9.40238,9.24664,9.30197,3488.9303987985,0
+FUSB.US,D,20161104,000000,9.08594,9.08594,9.08594,9.08594,136.60255331723,0
+FUSB.US,D,20161107,000000,9.16994,9.18961,9.15541,9.16994,2663.2438543033,0
+FUSB.US,D,20161108,000000,9.16994,9.72258,9.16994,9.30197,8384.3611613816,0
+FUSB.US,D,20161109,000000,9.1323,9.25642,9.0223,9.11371,11297.537094717,0
+FUSB.US,D,20161110,000000,9.12291,9.63957,9.12291,9.49923,5676.5949934047,0
+FUSB.US,D,20161111,000000,9.49923,9.61091,9.49923,9.51801,5969.0256445801,0
+FUSB.US,D,20161114,000000,9.60301,10.1525,9.60301,9.98546,4207.3586421705,0
+FUSB.US,D,20161115,000000,10.0051,10.0151,9.90146,9.91035,4275.1539834465,0
+FUSB.US,D,20161116,000000,9.97651,10.022,9.73247,9.87182,9961.8676845043,0
+FUSB.US,D,20161117,000000,9.8056,9.91035,9.7552,9.7552,3577.9750261459,0
+FUSB.US,D,20161118,000000,9.87182,9.90937,9.83327,9.83327,1086.7492019459,0
+FUSB.US,D,20161121,000000,10.1535,10.1535,9.78979,9.78979,1124.1884202625,0
+FUSB.US,D,20161122,000000,9.89949,9.97065,9.77002,9.77002,5854.6842480998,0
+FUSB.US,D,20161123,000000,9.77594,10.1229,9.77497,10.1229,3471.7285957881,0
+FUSB.US,D,20161125,000000,10.1031,10.1515,9.85008,10.1515,1869.9371742981,0
+FUSB.US,D,20161128,000000,10.1357,10.1535,10.0211,10.0803,3886.5956095663,0
+FUSB.US,D,20161129,000000,10.0803,10.1535,10.0616,10.0982,7484.8080510186,0
+FUSB.US,D,20161130,000000,10.0616,10.1445,10.0141,10.1445,4452.2313673762,0
+FUSB.US,D,20161201,000000,10.0626,10.2079,10.0626,10.2079,2623.780894456,0
+FUSB.US,D,20161202,000000,10.1357,10.3313,10.1357,10.2464,7077.0241325976,0
+FUSB.US,D,20161205,000000,10.283,10.4075,10.283,10.4075,4368.2460938553,0
+FUSB.US,D,20161206,000000,10.3413,10.9233,10.3413,10.5843,9772.6478513908,0
+FUSB.US,D,20161207,000000,10.8274,10.8274,10.6397,10.696,447.24687826825,0
+FUSB.US,D,20161208,000000,10.7711,11.1012,10.4619,10.5092,29521.329578,0
+FUSB.US,D,20161209,000000,10.5379,10.5943,10.5281,10.5943,5259.7042380958,0
+FUSB.US,D,20161212,000000,10.8274,10.8274,10.4717,10.5943,3694.3401641569,0
+FUSB.US,D,20161213,000000,10.6624,10.6861,10.5092,10.5092,1222.3398844978,0
+FUSB.US,D,20161214,000000,10.443,10.443,10.443,10.443,125.47197489879,0
+FUSB.US,D,20161215,000000,10.4529,10.4736,10.1693,10.2157,8167.8208176048,0
+FUSB.US,D,20161216,000000,10.3116,10.5448,10.3116,10.5448,2229.151295984,0
+FUSB.US,D,20161219,000000,10.3699,10.4994,10.2898,10.2898,2283.7923173109,0
+FUSB.US,D,20161220,000000,10.3313,10.5379,10.3313,10.3413,1251.6841366919,0
+FUSB.US,D,20161221,000000,10.4371,10.4371,10.282,10.282,1577.5065231226,0
+FUSB.US,D,20161222,000000,10.3303,10.4529,10.3116,10.3215,9037.0178050085,0
+FUSB.US,D,20161223,000000,10.4529,10.4529,10.3797,10.4243,6225.0289482042,0
+FUSB.US,D,20161227,000000,10.4233,10.4994,10.3975,10.4075,9119.9912077641,0
+FUSB.US,D,20161228,000000,10.4875,10.4994,10.4529,10.4994,3963.4977877301,0
+FUSB.US,D,20161229,000000,10.4529,10.4529,10.3877,10.4173,3827.9071051782,0
+FUSB.US,D,20161230,000000,10.4075,10.4529,10.3215,10.4153,15989.581833473,0
+FUSB.US,D,20170103,000000,10.4619,10.4994,10.2641,10.282,10189.5386067,0
+FUSB.US,D,20170104,000000,10.4707,10.4994,10.3313,10.36,19844.809449314,0
+FUSB.US,D,20170105,000000,10.3797,10.4895,10.3669,10.3669,2230.1631667494,0
+FUSB.US,D,20170106,000000,10.4153,10.4153,10.36,10.3797,1288.1114842432,0
+FUSB.US,D,20170109,000000,10.4075,10.4579,10.4075,10.4579,5601.7165567715,0
+FUSB.US,D,20170110,000000,10.4805,10.5092,10.4619,10.5092,3685.2333272691,0
+FUSB.US,D,20170111,000000,10.4994,10.5181,10.4994,10.5181,1954.9343185843,0
+FUSB.US,D,20170112,000000,10.4994,10.5379,10.4994,10.5231,1235.4942044469,0
+FUSB.US,D,20170113,000000,10.5311,10.5311,10.5092,10.5181,1629.1119321536,0
+FUSB.US,D,20170117,000000,10.5092,10.5191,10.4153,10.4153,4933.8818516651,0
+FUSB.US,D,20170118,000000,10.4895,10.5281,10.1831,10.1831,2400.1574553219,0
+FUSB.US,D,20170119,000000,10.3215,10.3215,10.3215,10.3215,1066.5117866397,0
+FUSB.US,D,20170120,000000,10.5092,10.5181,10.5092,10.5181,367.30908780854,0
+FUSB.US,D,20170123,000000,10.5281,10.5478,10.4529,10.5092,9548.0125414913,0
+FUSB.US,D,20170124,000000,10.5281,10.5478,10.4707,10.5142,10695.473989356,0
+FUSB.US,D,20170125,000000,10.4529,10.4925,10.4529,10.4895,1067.5236574049,0
+FUSB.US,D,20170126,000000,10.5478,10.5478,10.4529,10.4619,9368.911416031,0
+FUSB.US,D,20170127,000000,10.4579,10.4994,10.4529,10.4994,1113.057841844,0
+FUSB.US,D,20170130,000000,10.4529,10.5379,10.4529,10.5379,1205.1380814876,0
+FUSB.US,D,20170131,000000,10.4994,10.5281,10.4994,10.5281,6564.005654584,0
+FUSB.US,D,20170201,000000,10.5478,10.5478,10.4994,10.5478,11333.964442269,0
+FUSB.US,D,20170202,000000,10.5478,10.5478,10.4994,10.5478,7399.8109067323,0
+FUSB.US,D,20170203,000000,10.5478,10.5478,10.4559,10.5181,8256.8654449523,0
+FUSB.US,D,20170206,000000,10.5181,10.5843,10.4707,10.5843,8345.9100722998,0
+FUSB.US,D,20170207,000000,10.6308,11.7277,10.5893,11.5332,51219.886269367,0
+FUSB.US,D,20170208,000000,11.6714,12.1854,11.6615,11.961,90188.041312328,0
+FUSB.US,D,20170209,000000,12.0479,12.2011,12.0006,12.1854,67889.44525713,0
+FUSB.US,D,20170210,000000,12.1952,12.4215,12.0479,12.4215,31868.869753526,0
+FUSB.US,D,20170213,000000,12.2803,12.6024,12.1518,12.6024,33161.02872083,0
+FUSB.US,D,20170214,000000,12.5737,13.7804,12.4531,13.6589,50942.633679671,0
+FUSB.US,D,20170215,000000,13.7725,14.1945,13.135,13.4434,30621.233099895,0
+FUSB.US,D,20170216,000000,13.473,13.7577,13.3574,13.5186,12093.879387019,0
+FUSB.US,D,20170217,000000,13.5186,13.7804,13.4908,13.4908,12621.064055746,0
+FUSB.US,D,20170221,000000,13.2181,13.5936,13.141,13.3189,15052.589504794,0
+FUSB.US,D,20170222,000000,13.3189,13.4908,13.228,13.228,6674.2995680031,0
+FUSB.US,D,20170223,000000,13.5393,13.5838,12.7645,12.7645,20763.588104219,0
+FUSB.US,D,20170224,000000,12.6577,12.7556,12.2417,12.3355,5968.0137738148,0
+FUSB.US,D,20170227,000000,12.3741,12.4691,12.0935,12.3455,10844.218991857,0
+FUSB.US,D,20170228,000000,12.3643,12.803,12.3643,12.4492,5432.7341389643,0
+FUSB.US,D,20170301,000000,13.3871,13.4059,12.6577,12.6745,18521.282488285,0
+FUSB.US,D,20170302,000000,12.978,12.978,12.6885,12.6885,8938.8663407731,0
+FUSB.US,D,20170303,000000,12.5639,12.7931,12.2901,12.3741,8372.218712198,0
+FUSB.US,D,20170306,000000,12.2803,12.4215,12.2803,12.4215,6034.7972443254,0
+FUSB.US,D,20170307,000000,12.4877,12.4877,12.299,12.3217,4160.8125869661,0
+FUSB.US,D,20170308,000000,12.3158,12.3158,11.5322,11.5499,10493.099836293,0
+FUSB.US,D,20170309,000000,11.7001,11.8039,11.6804,11.7643,3117.5738279286,0
+FUSB.US,D,20170310,000000,11.8217,11.9501,11.7367,11.7456,8642.3882065365,0
+FUSB.US,D,20170313,000000,11.8157,11.97,11.7742,11.8306,8228.5330635235,0
+FUSB.US,D,20170314,000000,11.7367,11.97,11.6902,11.709,5597.6690737103,0
+FUSB.US,D,20170315,000000,11.6902,11.7267,11.6902,11.6902,7239.9353258129,0
+FUSB.US,D,20170316,000000,11.6902,11.7001,11.6518,11.6882,9934.5471738409,0
+FUSB.US,D,20170317,000000,11.713,12.4394,11.6655,12.4394,3647.7941089526,0
+FUSB.US,D,20170320,000000,11.7367,11.7367,11.623,11.6518,6831.1395366266,0
+FUSB.US,D,20170321,000000,11.623,11.9897,11.5677,11.9403,34366.166802318,0
+FUSB.US,D,20170322,000000,12.0657,12.3455,11.0804,11.4076,75384.372015802,0
+FUSB.US,D,20170323,000000,11.2465,11.8592,11.1457,11.1546,52019.264173965,0
+FUSB.US,D,20170324,000000,11.1823,11.9403,10.9194,11.201,14911.939468414,0
+FUSB.US,D,20170327,000000,11.285,11.4164,11.0418,11.4076,26197.334113948,0
+FUSB.US,D,20170328,000000,11.4737,11.9314,11.4076,11.4461,29921.018530299,0
+FUSB.US,D,20170329,000000,11.5578,12.1695,11.2652,11.8662,39079.460827145,0
+FUSB.US,D,20170330,000000,11.8039,11.97,11.6032,11.709,12370.120105949,0
+FUSB.US,D,20170331,000000,11.6615,11.794,11.6428,11.6428,6665.1927311152,0
+FUSB.US,D,20170403,000000,11.6428,11.6615,11.466,11.466,1735.3583625114,0
+FUSB.US,D,20170404,000000,11.6615,12.1329,11.6428,11.6615,15338.948931376,0
+FUSB.US,D,20170405,000000,11.6428,11.7011,11.5578,11.5578,7592.0663521418,0
+FUSB.US,D,20170406,000000,11.5677,11.6615,11.5677,11.6329,4712.2821540616,0
+FUSB.US,D,20170407,000000,11.6329,11.6329,11.5499,11.5677,3458.5742758391,0
+FUSB.US,D,20170410,000000,11.456,11.541,11.4284,11.5322,2018.682176799,0
+FUSB.US,D,20170411,000000,11.5568,11.5568,11.3602,11.3602,5309.2859055961,0
+FUSB.US,D,20170412,000000,11.3118,11.3118,10.8897,10.9955,13855.546389428,0
+FUSB.US,D,20170413,000000,11.0736,11.3018,10.8996,10.9095,5563.2654676896,0
+FUSB.US,D,20170417,000000,10.8996,11.2752,10.8157,10.8157,10026.627413484,0
+FUSB.US,D,20170418,000000,11.6428,11.6428,10.9866,11.0232,2030.8246259828,0
+FUSB.US,D,20170419,000000,10.9866,11.0538,10.9746,11.0508,1847.6760174611,0
+FUSB.US,D,20170420,000000,11.0607,11.2722,11.0607,11.0804,4642.463071255,0
+FUSB.US,D,20170424,000000,11.1644,11.1644,10.8255,10.9698,9400.2794097557,0
+FUSB.US,D,20170425,000000,10.9866,11.1062,10.9006,11.1062,1866.9015620021,0
+FUSB.US,D,20170426,000000,11.0804,11.0804,10.8996,10.9283,1418.6428129686,0
+FUSB.US,D,20170427,000000,10.8996,10.9766,10.8996,10.9382,3431.2537651756,0
+FUSB.US,D,20170428,000000,10.9065,10.9579,10.8443,10.9579,2903.0572256824,0
+FUSB.US,D,20170501,000000,11.624,11.624,11.624,11.624,117.37700877628,0
+FUSB.US,D,20170502,000000,11.2652,11.3868,11.2465,11.2465,2441.6441566997,0
+FUSB.US,D,20170503,000000,11.2652,11.2652,10.8542,11.0321,14530.464189891,0
+FUSB.US,D,20170504,000000,11.124,11.2465,11.0992,11.1368,1603.8151630208,0
+FUSB.US,D,20170505,000000,10.9955,10.9955,10.9866,10.9866,342.01231867572,0
+FUSB.US,D,20170508,000000,11.0132,11.541,10.948,11.2277,1409.5359760807,0
+FUSB.US,D,20170509,000000,11.0706,11.2,10.8443,10.9194,12368.096364418,0
+FUSB.US,D,20170510,000000,11.0706,11.456,11.0607,11.3978,3583.0343799725,0
+FUSB.US,D,20170511,000000,11.209,11.3978,10.8443,11.0904,15291.391005407,0
+FUSB.US,D,20170512,000000,11.205,11.3018,10.8542,10.8542,20335.566770491,0
+FUSB.US,D,20170515,000000,10.8443,11.114,10.4549,10.5151,18714.549804459,0
+FUSB.US,D,20170516,000000,10.7682,10.7682,10.4045,10.5814,8426.8597335249,0
+FUSB.US,D,20170517,000000,10.7771,10.7958,9.74235,10.0942,11234.801107268,0
+FUSB.US,D,20170518,000000,9.97164,10.0467,9.86687,9.87675,6867.5668841778,0
+FUSB.US,D,20170519,000000,9.92423,10.1021,9.92423,10.0191,1137.3427402116,0
+FUSB.US,D,20170522,000000,10.1209,10.1989,10.029,10.0715,2397.121843026,0
+FUSB.US,D,20170523,000000,10.5428,10.6279,10.3383,10.6279,1791.0112546036,0
+FUSB.US,D,20170524,000000,10.4499,10.4499,10.3669,10.3669,1338.7050225088,0
+FUSB.US,D,20170525,000000,10.3769,10.3857,10.3482,10.3571,959.25348551652,0
+FUSB.US,D,20170526,000000,10.3867,10.5784,10.3482,10.5735,4187.1212268643,0
+FUSB.US,D,20170530,000000,10.6279,10.6279,10.6279,10.6279,214.51660224631,0
+FUSB.US,D,20170531,000000,11.0992,11.119,11.0992,11.119,328.85799872665,0
+FUSB.US,D,20170601,000000,11.1644,11.1644,10.4371,10.5913,3036.6241667036,0
+FUSB.US,D,20170602,000000,10.8463,10.8463,10.5735,10.5735,227.67092219537,0
+FUSB.US,D,20170605,000000,10.4213,10.4371,10.4213,10.4371,2366.7657200665,0
+FUSB.US,D,20170606,000000,10.4599,10.4599,10.3669,10.3669,1854.7591128183,0
+FUSB.US,D,20170607,000000,10.4697,10.4697,10.2918,10.3383,3940.224760128,0
+FUSB.US,D,20170608,000000,10.279,11.2386,10.279,11.0914,16695.867627661,0
+FUSB.US,D,20170609,000000,11.0914,11.5805,11.0914,11.5805,7291.5407348439,0
+FUSB.US,D,20170612,000000,11.543,11.5954,11.4284,11.4284,10429.351978078,0
+FUSB.US,D,20170613,000000,11.5864,11.5864,11.1566,11.1566,5010.7840298289,0
+FUSB.US,D,20170614,000000,11.2286,11.286,11.1477,11.1477,1522.8655017958,0
+FUSB.US,D,20170615,000000,11.1704,11.1704,10.8808,10.8808,2300.9941203212,0
+FUSB.US,D,20170616,000000,11.0331,11.287,10.7592,10.9965,5039.1164112576,0
+FUSB.US,D,20170619,000000,11.1288,11.4946,10.5666,11.4946,10956.536646807,0
+FUSB.US,D,20170620,000000,11.5025,11.5025,10.6851,11.1664,4177.0025192111,0
+FUSB.US,D,20170621,000000,10.9006,11.3622,10.862,11.1941,8421.8003796983,0
+FUSB.US,D,20170622,000000,10.7227,11.2772,10.5913,11.2772,13968.875915143,0
+FUSB.US,D,20170623,000000,11.1002,11.1664,10.7296,11.1664,8320.6133031669,0
+FUSB.US,D,20170626,000000,10.4865,11.2505,10.4865,11.2505,584.86130235078,0
+FUSB.US,D,20170627,000000,10.694,11.1101,10.694,11.1101,982.52651311871,0
+FUSB.US,D,20170628,000000,10.8215,11.0716,10.8215,10.9104,545.39834250358,0
+FUSB.US,D,20170629,000000,11.0331,11.0331,10.7572,10.9104,4648.5342958469,0
+FUSB.US,D,20170630,000000,10.7692,10.7692,10.3947,10.5547,16154.516768218,0
+FUSB.US,D,20170703,000000,10.4045,10.4045,10.4045,10.4045,389.57024464542,0
+FUSB.US,D,20170705,000000,10.4401,10.4865,10.4401,10.4401,1597.7439384289,0
+FUSB.US,D,20170706,000000,10.5043,10.5527,10.4401,10.4401,7178.2112091288,0
+FUSB.US,D,20170707,000000,10.4213,10.6289,10.4213,10.4499,1841.6047928693,0
+FUSB.US,D,20170710,000000,10.4213,10.4401,10.2227,10.4124,5137.267875493,0
+FUSB.US,D,20170711,000000,10.4638,10.5024,10.4401,10.4865,2592.4129007313,0
+FUSB.US,D,20170712,000000,10.4865,10.4865,10.4401,10.4677,1152.5208016913,0
+FUSB.US,D,20170713,000000,10.5547,10.5547,10.2987,10.4045,3935.1654063014,0
+FUSB.US,D,20170714,000000,10.4401,10.4401,10.4124,10.4124,881.33943658743,0
+FUSB.US,D,20170717,000000,10.4965,10.4965,10.4965,10.4965,1995.4091491968,0
+FUSB.US,D,20170718,000000,10.4965,10.5597,10.4965,10.5448,2816.0363398654,0
+FUSB.US,D,20170719,000000,10.535,10.5448,10.4865,10.4865,832.76963985241,0
+FUSB.US,D,20170720,000000,10.535,10.535,10.535,10.535,3296.674953389,0
+FUSB.US,D,20170721,000000,10.535,10.6011,10.535,10.6011,629.38361602455,0
+FUSB.US,D,20170724,000000,10.5062,10.7415,10.5062,10.611,871.2207289343,0
+FUSB.US,D,20170725,000000,10.535,10.5814,10.535,10.535,4826.623550542,0
+FUSB.US,D,20170726,000000,10.7592,10.7592,10.5448,10.5448,283.32381428758,0
+FUSB.US,D,20170727,000000,10.5448,10.6693,10.5448,10.6575,3911.8923786992,0
+FUSB.US,D,20170728,000000,10.6229,10.7505,10.6229,10.7505,1755.5957778177,0
+FUSB.US,D,20170731,000000,10.7592,10.7692,10.7227,10.7505,6509.3646332571,0
+FUSB.US,D,20170801,000000,10.8166,11.4214,10.6377,10.6377,4167.8956823233,0
+FUSB.US,D,20170802,000000,11.0914,11.0914,10.6881,10.6881,637.47858214705,0
+FUSB.US,D,20170803,000000,10.6851,10.7505,10.6476,10.6575,10199.657314353,0
+FUSB.US,D,20170804,000000,10.6298,10.6674,10.6289,10.6476,4094.0291164555,0
+FUSB.US,D,20170807,000000,10.694,10.694,10.6289,10.6298,11023.320117317,0
+FUSB.US,D,20170808,000000,10.6387,10.698,10.6387,10.698,788.24732617866,0
+FUSB.US,D,20170809,000000,10.7286,10.8087,10.7227,10.7227,1267.8740689369,0
+FUSB.US,D,20170810,000000,10.7139,10.7159,10.6674,10.6851,4974.3566822776,0
+FUSB.US,D,20170811,000000,11.1002,11.12,10.8808,10.8808,2387.0031353729,0
+FUSB.US,D,20170814,000000,10.8551,10.8551,10.7505,10.7692,4505.8605179378,0
+FUSB.US,D,20170815,000000,10.7781,10.7781,10.693,10.7129,2460.8697012407,0
+FUSB.US,D,20170816,000000,10.7129,10.7692,10.7039,10.7692,3101.3838956837,0
+FUSB.US,D,20170817,000000,10.7692,10.7781,10.7692,10.7781,550.45769633015,0
+FUSB.US,D,20170818,000000,10.7692,10.8166,10.7692,10.8166,3329.054817879,0
+FUSB.US,D,20170822,000000,10.6851,10.7781,10.6851,10.7692,1494.533120367,0
+FUSB.US,D,20170823,000000,10.7572,10.7592,10.7572,10.7592,381.47527852292,0
+FUSB.US,D,20170825,000000,10.6259,10.7879,10.6259,10.7879,1432.8090036829,0
+FUSB.US,D,20170828,000000,10.6476,10.7968,10.611,10.611,5027.9858328392,0
+FUSB.US,D,20170829,000000,10.6427,10.6427,10.6289,10.6289,321.77490336946,0
+FUSB.US,D,20170830,000000,10.7227,10.7227,10.611,10.611,7516.1760447433,0
+FUSB.US,D,20170831,000000,10.611,10.8067,10.611,10.6289,1556.2572370511,0
+FUSB.US,D,20170901,000000,10.4124,10.5448,10.4045,10.4499,14639.746232546,0
+FUSB.US,D,20170905,000000,10.4865,10.5913,10.4717,10.4717,3034.600425173,0
+FUSB.US,D,20170906,000000,10.6298,10.6298,10.3571,10.3571,5125.1254263092,0
+FUSB.US,D,20170907,000000,10.4401,10.4401,10.4401,10.4401,262.07452821601,0
+FUSB.US,D,20170908,000000,10.4213,10.695,10.4213,10.5448,1466.2007389383,0
+FUSB.US,D,20170911,000000,10.4677,10.5547,10.4677,10.5448,2467.9527965979,0
+FUSB.US,D,20170912,000000,10.4945,10.4945,10.4599,10.4677,2407.2405506791,0
+FUSB.US,D,20170914,000000,10.3877,10.3877,10.3769,10.3769,991.63335000652,0
+FUSB.US,D,20170915,000000,10.2987,10.4401,10.2888,10.4401,6995.0626006072,0
+FUSB.US,D,20170918,000000,10.4124,10.4124,10.3947,10.4045,2310.100957209,0
+FUSB.US,D,20170919,000000,10.2621,10.279,10.2523,10.2711,2005.52785685,0
+FUSB.US,D,20170920,000000,10.3383,10.3669,10.3383,10.3669,3063.9446773671,0
+FUSB.US,D,20170921,000000,10.4311,10.4599,10.3807,10.4599,1806.1893160833,0
+FUSB.US,D,20170922,000000,10.3729,10.4599,10.3729,10.4599,618.25303760611,0
+FUSB.US,D,20170925,000000,10.5062,10.5547,10.5062,10.5062,870.20885816899,0
+FUSB.US,D,20170926,000000,10.5547,10.5547,10.5062,10.5151,6018.6073120804,0
+FUSB.US,D,20170927,000000,10.8225,10.8225,10.6486,10.7889,13748.288088304,0
+FUSB.US,D,20170928,000000,10.7889,10.7978,10.693,10.695,4972.332940747,0
+FUSB.US,D,20170929,000000,10.8364,10.8364,10.6209,10.8364,5825.3399959057,0
+FUSB.US,D,20171002,000000,10.8364,11.2968,10.8087,11.2968,2433.5491905772,0
+FUSB.US,D,20171003,000000,10.9303,11.3058,10.8502,10.8551,4414.7921490597,0
+FUSB.US,D,20171004,000000,11.0152,11.0152,10.8176,10.8176,5144.3509708502,0
+FUSB.US,D,20171005,000000,10.9114,10.9114,10.8176,10.8176,1302.2776749576,0
+FUSB.US,D,20171006,000000,10.8176,10.863,10.8176,10.8176,1574.4709108267,0
+FUSB.US,D,20171009,000000,10.8176,10.8551,10.8176,10.8176,2686.5168819055,0
+FUSB.US,D,20171010,000000,10.8512,10.8512,10.8512,10.8512,195.29105770537,0
+FUSB.US,D,20171011,000000,10.6585,10.695,10.6585,10.695,1721.192171797,0
+FUSB.US,D,20171012,000000,10.695,10.8818,10.6683,10.7515,4504.8486471725,0
+FUSB.US,D,20171013,000000,10.7841,10.8719,10.7602,10.7602,1378.167982356,0
+FUSB.US,D,20171016,000000,10.7515,10.7515,10.5557,10.5557,2027.7890136868,0
+FUSB.US,D,20171017,000000,10.534,10.5547,10.3669,10.3669,6480.020381063,0
+FUSB.US,D,20171018,000000,10.6011,10.7602,10.6011,10.7602,553.49330862609,0
+FUSB.US,D,20171019,000000,10.5913,10.7899,10.5913,10.7899,653.66851439206,0
+FUSB.US,D,20171020,000000,10.7049,10.8235,10.611,10.611,1881.0677527165,0
+FUSB.US,D,20171023,000000,10.611,10.6783,10.611,10.6783,1898.2695557268,0
+FUSB.US,D,20171024,000000,10.6585,10.8324,10.5647,10.8324,3984.7470738017,0
+FUSB.US,D,20171025,000000,10.6486,10.7425,10.6209,10.6209,6842.270115045,0
+FUSB.US,D,20171026,000000,10.6861,10.7622,10.6209,10.6823,5824.3281251403,0
+FUSB.US,D,20171027,000000,10.6585,10.6585,10.6585,10.6585,472.54364740107,0
+FUSB.US,D,20171030,000000,10.6011,10.6011,10.4124,10.4629,2021.717789095,0
+FUSB.US,D,20171031,000000,10.5062,10.5547,10.4351,10.5052,9363.8520622044,0
+FUSB.US,D,20171101,000000,10.5211,10.6585,10.5132,10.6061,4420.8633736515,0
+FUSB.US,D,20171102,000000,10.5647,10.6861,10.5647,10.5963,3044.7191328262,0
+FUSB.US,D,20171103,000000,10.6881,10.9114,10.6881,10.863,13832.273361826,0
+FUSB.US,D,20171106,000000,11.1487,11.3058,11.1398,11.2968,7956.3398276544,0
+FUSB.US,D,20171107,000000,11.3058,11.4966,11.3058,11.4966,11071.889914053,0
+FUSB.US,D,20171108,000000,11.4966,11.4966,11.0736,11.2406,3732.7912532388,0
+FUSB.US,D,20171109,000000,11.2129,11.2129,11.2129,11.2129,212.49286071568,0
+FUSB.US,D,20171110,000000,11.0478,11.2129,11.0478,11.2129,1220.3161429672,0
+FUSB.US,D,20171113,000000,11.2218,11.2218,11.0824,11.0824,590.93252694267,0
+FUSB.US,D,20171114,000000,11.2406,11.2406,11.2406,11.2406,143.68564867441,0
+FUSB.US,D,20171115,000000,11.0726,11.121,11.0726,11.1062,451.2943613295,0
+FUSB.US,D,20171116,000000,11.121,11.4679,11.121,11.372,3772.2542130861,0
+FUSB.US,D,20171117,000000,11.0824,11.3058,11.0824,11.3058,1540.0673048061,0
+FUSB.US,D,20171120,000000,11.2692,11.2692,11.121,11.121,2176.5340161877,0
+FUSB.US,D,20171121,000000,11.1536,11.2792,11.121,11.121,2382.9556523116,0
+FUSB.US,D,20171122,000000,11.1546,11.3444,11.1546,11.2218,1194.0075030691,0
+FUSB.US,D,20171124,000000,11.3058,11.3058,11.0341,11.2968,9173.6203583256,0
+FUSB.US,D,20171127,000000,11.3157,11.7416,11.289,11.627,14157.083877492,0
+FUSB.US,D,20171128,000000,11.627,12.2071,11.6072,11.8612,7693.253428673,0
+FUSB.US,D,20171129,000000,13.1914,13.1914,11.8365,12.2733,16030.056664085,0
+FUSB.US,D,20171130,000000,12.3049,12.9206,12.2971,12.5817,33803.566656804,0
+FUSB.US,D,20171201,000000,12.7842,13.0975,12.7842,13.0975,4997.6297098799,0
+FUSB.US,D,20171204,000000,13.0975,13.5225,12.8139,13.1559,13469.011757079,0
+FUSB.US,D,20171205,000000,13.5512,13.5512,12.7201,12.8732,12309.40786003,0
+FUSB.US,D,20171206,000000,12.8139,13.1904,12.7201,12.8198,4785.1368491641,0
+FUSB.US,D,20171207,000000,13.1173,13.2122,12.891,13.2122,8004.9096243894,0
+FUSB.US,D,20171208,000000,13.2685,13.3723,13.2685,13.3436,4554.4303146728,0
+FUSB.US,D,20171211,000000,13.2516,13.4958,12.9019,12.9019,5413.5085944233,0
+FUSB.US,D,20171212,000000,12.9295,12.977,12.7842,12.7941,3392.8026760937,0
+FUSB.US,D,20171213,000000,12.7744,12.7744,11.7506,12.5847,14980.746680456,0
+FUSB.US,D,20171214,000000,12.8337,12.8337,12.128,12.128,5231.371856667,0
+FUSB.US,D,20171215,000000,12.128,13.062,12.128,13.062,16605.811129549,0
+FUSB.US,D,20171218,000000,13.0066,13.0066,12.892,12.9019,22193.361495605,0
+FUSB.US,D,20171219,000000,12.9295,12.9888,12.9019,12.9492,5975.096869172,0
+FUSB.US,D,20171220,000000,13.0332,13.0332,12.3029,12.5144,13943.57914601,0
+FUSB.US,D,20171221,000000,12.2673,12.9671,12.2673,12.4086,4920.727531716,0
+FUSB.US,D,20171222,000000,12.5045,12.6913,12.3613,12.5717,2857.5230412433,0
+FUSB.US,D,20171226,000000,12.5905,12.6835,12.4136,12.551,6246.2782342758,0
+FUSB.US,D,20171227,000000,12.2673,12.5333,12.0609,12.1132,6251.3375881024,0
+FUSB.US,D,20171228,000000,12.1191,12.5045,12.0431,12.0737,10402.031467415,0
+FUSB.US,D,20171229,000000,12.0431,12.0786,11.9551,12.0786,4081.8866672717,0
+FUSB.US,D,20180102,000000,12.0609,12.1834,12.0332,12.0332,1136.3308694463,0
+FUSB.US,D,20180103,000000,12.0332,12.4086,11.9847,12.4086,5636.1201627922,0
+FUSB.US,D,20180104,000000,12.2961,12.2961,12.0885,12.1429,3937.189147832,0
+FUSB.US,D,20180105,000000,12.3593,12.3593,12.1755,12.2219,4908.5850825323,0
+FUSB.US,D,20180108,000000,12.2268,12.8534,12.1844,12.4631,35084.59504569,0
+FUSB.US,D,20180109,000000,12.3899,12.3899,12.2673,12.2673,6637.8722204518,0
+FUSB.US,D,20180110,000000,12.2317,12.2605,12.0786,12.128,3430.2418944104,0
+FUSB.US,D,20180111,000000,12.128,12.4661,12.0786,12.3613,4704.1871879391,0
+FUSB.US,D,20180112,000000,12.381,12.381,12.1557,12.1755,3516.2509094619,0
+FUSB.US,D,20180116,000000,12.1379,12.1922,11.9551,12.128,14487.965617748,0
+FUSB.US,D,20180117,000000,12.0599,12.1755,11.8157,11.9551,9249.5106657241,0
+FUSB.US,D,20180118,000000,11.9274,11.9274,11.8068,11.8889,17117.817736796,0
+FUSB.US,D,20180119,000000,12.0885,12.0885,11.8799,12.0697,4306.5219771712,0
+FUSB.US,D,20180122,000000,12.0865,12.1755,12.0865,12.1755,5910.3371401919,0
+FUSB.US,D,20180123,000000,12.2486,12.3613,12.2486,12.3613,7486.8317925492,0
+FUSB.US,D,20180124,000000,12.2871,12.2871,12.0529,12.2773,5828.3756082016,0
+FUSB.US,D,20180125,000000,12.3129,12.3227,12.1241,12.2565,7362.3716884158,0
+FUSB.US,D,20180126,000000,12.1459,12.2219,12.0618,12.0983,1328.5863148557,0
+FUSB.US,D,20180129,000000,11.9847,12.2021,11.9847,12.0983,2863.5942658351,0
+FUSB.US,D,20180130,000000,12.0332,12.2021,11.9847,12.0243,6589.3024237168,0
+FUSB.US,D,20180131,000000,11.9364,12.0332,11.9364,12.0143,4856.9796735014,0
+FUSB.US,D,20180201,000000,12.0332,12.0332,11.9364,11.9501,5572.3723045775,0
+FUSB.US,D,20180202,000000,11.9364,11.965,11.7979,11.7989,11939.063159925,0
+FUSB.US,D,20180205,000000,11.7979,11.9028,11.7881,11.7881,8533.1061638827,0
+FUSB.US,D,20180206,000000,11.3522,11.6941,11.1082,11.1556,19827.607646304,0
+FUSB.US,D,20180207,000000,11.1467,11.3622,11.1467,11.3622,16959.965897408,0
+FUSB.US,D,20180208,000000,11.3137,11.3236,11.0982,11.0982,5936.6457800901,0
+FUSB.US,D,20180209,000000,11.1694,11.1694,10.9323,11.0498,12100.962482376,0
+FUSB.US,D,20180212,000000,11.1111,11.1467,11.0498,11.0498,6182.5303760611,0
+FUSB.US,D,20180213,000000,11.0498,11.1931,11.0498,11.0794,2035.8839798093,0
+FUSB.US,D,20180214,000000,11.0498,11.1833,11.0498,11.1408,846.9358305668,0
+FUSB.US,D,20180215,000000,11.21,11.21,10.8147,11.0122,5073.5200172783,0
+FUSB.US,D,20180216,000000,10.8532,11.1833,10.8532,11.1516,3996.8895229855,0
+FUSB.US,D,20180220,000000,11.0696,11.0894,11.0696,11.0894,2470.9884088939,0
+FUSB.US,D,20180221,000000,11.2199,11.2199,10.947,10.9708,6146.1030285098,0
+FUSB.US,D,20180222,000000,11.0894,11.1644,11.0894,11.1644,1177.8175708241,0
+FUSB.US,D,20180223,000000,11.0973,11.21,10.947,11.21,2416.347387567,0
+FUSB.US,D,20180226,000000,10.9669,11.21,10.9283,11.21,13472.047369374,0
+FUSB.US,D,20180227,000000,11.1833,11.1833,10.8532,11.0794,4015.1031967611,0
+FUSB.US,D,20180228,000000,11.1654,11.1654,10.9214,10.9214,477.60300122763,0
+FUSB.US,D,20180301,000000,10.8986,10.9975,10.8986,10.9372,2199.80704379,0
+FUSB.US,D,20180302,000000,10.8986,11.1724,10.8601,11.1724,1279.0046473553,0
+FUSB.US,D,20180305,000000,10.8887,11.118,10.869,10.869,7747.8944499999,0
+FUSB.US,D,20180306,000000,11.118,11.118,10.869,10.9184,2784.6683461407,0
+FUSB.US,D,20180307,000000,11.0122,11.041,10.947,11.0222,2688.5406234361,0
+FUSB.US,D,20180308,000000,11.0617,11.0706,11.0597,11.0696,3053.825969714,0
+FUSB.US,D,20180309,000000,11.0597,11.1348,11.0597,11.1348,1201.0905984262,0
+FUSB.US,D,20180312,000000,11.1368,11.1833,11.1368,11.1556,3013.3511391014,0
+FUSB.US,D,20180313,000000,11.1556,11.1823,11.1092,11.1318,6176.4591514692,0
+FUSB.US,D,20180314,000000,11.1546,11.1556,11.0973,11.0973,2161.3559547081,0
+FUSB.US,D,20180315,000000,11.0834,11.1556,11.0597,11.1556,4100.1003410474,0
+FUSB.US,D,20180316,000000,11.0953,11.1032,11.0597,11.0597,2338.4333386378,0
+FUSB.US,D,20180319,000000,11.1556,11.1556,10.9766,10.9766,5365.9506684536,0
+FUSB.US,D,20180320,000000,10.9856,11.0982,10.8789,11.0597,9420.5168250619,0
+FUSB.US,D,20180321,000000,11.0548,11.0597,10.8789,11.0548,2125.9404779222,0
+FUSB.US,D,20180322,000000,10.942,11.0597,10.692,10.692,10063.054761036,0
+FUSB.US,D,20180323,000000,10.786,11.0597,10.786,11.0597,1595.7201968982,0
+FUSB.US,D,20180326,000000,11.0498,11.0498,10.692,10.956,3318.9361102259,0
+FUSB.US,D,20180327,000000,10.9669,10.9669,10.8018,10.8018,766.99804010708,0
+FUSB.US,D,20180328,000000,10.8047,11.0597,10.7761,11.0498,3654.8772043098,0
+FUSB.US,D,20180329,000000,10.9194,10.9194,10.7761,10.8147,5176.7308353402,0
+FUSB.US,D,20180402,000000,10.786,11.041,10.7485,10.7572,1484.4144127139,0
+FUSB.US,D,20180403,000000,10.7485,10.949,10.7485,10.7485,4764.8994338579,0
+FUSB.US,D,20180404,000000,10.7485,11.0035,10.7485,11.0035,4340.9255831918,0
+FUSB.US,D,20180405,000000,11.0035,11.0035,10.7385,10.869,2475.0358919551,0
+FUSB.US,D,20180406,000000,10.869,11.1082,10.869,11.0794,1011.8707653128,0
+FUSB.US,D,20180409,000000,10.9756,10.9756,10.7316,10.7761,1803.1537037874,0
+FUSB.US,D,20180410,000000,10.7978,11.0597,10.6823,10.9184,2873.7129734883,0
+FUSB.US,D,20180411,000000,10.943,11.0982,10.6823,10.943,10691.426506295,0
+FUSB.US,D,20180412,000000,11.0982,11.1556,11.0982,11.1556,903.60059342431,0
+FUSB.US,D,20180413,000000,11.1082,11.1082,10.6347,10.8808,8743.5752830677,0
+FUSB.US,D,20180416,000000,10.7572,10.8601,10.7099,10.8245,2207.9020099125,0
+FUSB.US,D,20180417,000000,10.8591,10.8591,10.7099,10.7572,2527.6531717514,0
+FUSB.US,D,20180418,000000,10.8245,10.869,10.8245,10.8245,12059.475780997,0
+FUSB.US,D,20180419,000000,10.8601,10.8601,10.8601,10.8601,427.00946296199,0
+FUSB.US,D,20180420,000000,10.8245,10.869,10.8245,10.869,1803.1537037874,0
+FUSB.US,D,20180423,000000,10.8482,10.9756,10.8482,10.9756,1523.877372561,0
+FUSB.US,D,20180424,000000,10.869,10.9945,10.7099,10.7099,3024.4817175199,0
+FUSB.US,D,20180425,000000,10.7286,10.7286,10.5873,10.5873,2292.8991541987,0
+FUSB.US,D,20180426,000000,10.6367,10.6367,10.3136,10.4915,14172.261938972,0
+FUSB.US,D,20180427,000000,10.4915,10.701,10.4915,10.6823,1780.8925469505,0
+FUSB.US,D,20180430,000000,10.8344,10.8344,10.5557,10.7572,1613.9338706738,0
+FUSB.US,D,20180501,000000,10.7525,10.7525,10.4925,10.7099,1669.5867627661,0
+FUSB.US,D,20180502,000000,10.786,10.9756,10.5497,10.9756,6316.0973170823,0
+FUSB.US,D,20180503,000000,10.9669,10.9669,10.9569,10.9569,218.56408530756,0
+FUSB.US,D,20180504,000000,10.5201,10.8532,10.5112,10.5112,502.89977036045,0
+FUSB.US,D,20180507,000000,10.5112,10.5398,10.3659,10.3817,12870.996134779,0
+FUSB.US,D,20180508,000000,10.2177,10.3995,10.0883,10.1693,6030.7497612642,0
+FUSB.US,D,20180509,000000,10.2069,10.8532,10.2019,10.3817,4763.8875630926,0
+FUSB.US,D,20180510,000000,10.3619,10.3719,10.3619,10.3719,635.45484061642,0
+FUSB.US,D,20180511,000000,10.5675,10.5675,10.445,10.5201,4547.3472193156,0
+FUSB.US,D,20180514,000000,10.4105,10.5398,10.4105,10.5024,6411.2131690217,0
+FUSB.US,D,20180515,000000,10.5102,10.5398,10.4095,10.5398,7760.0368991837,0
+FUSB.US,D,20180516,000000,10.4095,10.5301,10.4095,10.4173,1170.7344754669,0
+FUSB.US,D,20180517,000000,10.4173,10.4173,10.3669,10.3669,3788.4441453311,0
+FUSB.US,D,20180518,000000,10.3333,10.5301,10.3333,10.3531,2016.6584352684,0
+FUSB.US,D,20180521,000000,10.3234,10.5398,9.94589,10.5398,15152.764710558,0
+FUSB.US,D,20180522,000000,10.5398,10.7485,10.3136,10.3995,5913.3727524879,0
+FUSB.US,D,20180523,000000,10.5497,10.6881,10.4925,10.6823,5192.9207675851,0
+FUSB.US,D,20180524,000000,10.5873,10.8532,10.3719,10.8532,4995.6059683491,0
+FUSB.US,D,20180525,000000,10.6447,10.6447,10.4371,10.6347,817.59157837272,0
+FUSB.US,D,20180529,000000,10.5014,10.7672,10.4707,10.7197,6487.1034764202,0
+FUSB.US,D,20180530,000000,10.7197,10.7197,10.4263,10.4263,3002.220560683,0
+FUSB.US,D,20180531,000000,10.5497,10.5497,10.3995,10.4549,1610.898258378,0
+FUSB.US,D,20180601,000000,10.7286,10.7286,10.4915,10.7286,1194.0075030691,0
+FUSB.US,D,20180604,000000,10.7286,10.7286,10.6347,10.6347,639.50232367767,0
+FUSB.US,D,20180605,000000,10.7197,10.7197,10.7197,10.7197,481.65048428888,0
+FUSB.US,D,20180606,000000,10.6308,10.8532,10.5468,10.7286,7766.1081237756,0
+FUSB.US,D,20180607,000000,10.8047,10.9756,10.7948,10.9756,2617.7096698642,0
+FUSB.US,D,20180608,000000,10.8601,10.8601,10.8601,10.8601,176.06551316443,0
+FUSB.US,D,20180611,000000,10.701,10.701,10.701,10.701,780.15236005615,0
+FUSB.US,D,20180612,000000,10.7948,10.8433,10.7485,10.8433,2255.4599358822,0
+FUSB.US,D,20180613,000000,10.8887,10.9085,10.7948,10.9085,1154.5445432219,0
+FUSB.US,D,20180614,000000,10.869,11.0132,10.869,10.8887,3489.9422695637,0
+FUSB.US,D,20180615,000000,10.8887,11.0321,10.7495,11.0321,1446.9751943973,0
+FUSB.US,D,20180618,000000,10.8147,11.0321,10.7948,11.0321,4145.6345254864,0
+FUSB.US,D,20180619,000000,10.9856,10.9856,10.7948,10.7948,1630.1238029189,0
+FUSB.US,D,20180620,000000,10.9669,10.9856,10.8838,10.8838,1277.9927765901,0
+FUSB.US,D,20180622,000000,10.9273,11.0132,10.8433,10.8433,4544.3116070196,0
+FUSB.US,D,20180625,000000,10.9085,10.9104,10.8887,10.9104,4440.0889181924,0
+FUSB.US,D,20180626,000000,11.0044,11.0321,11.0044,11.0321,739.67752944364,0
+FUSB.US,D,20180627,000000,10.8887,10.9856,10.8887,10.9856,12410.594936561,0
+FUSB.US,D,20180628,000000,10.943,11.0321,10.8887,11.0321,6076.2839457032,0
+FUSB.US,D,20180629,000000,11.0321,11.0321,11.0321,11.0321,290.40690964477,0
+FUSB.US,D,20180702,000000,10.7485,10.7485,10.7485,10.7485,375.40405393104,0
+FUSB.US,D,20180705,000000,10.869,10.869,10.869,10.869,216.54034377693,0
+FUSB.US,D,20180706,000000,10.7948,10.8284,10.7948,10.8284,401.71269382917,0
+FUSB.US,D,20180709,000000,10.9856,10.9856,10.8887,10.9372,2559.021165476,0
+FUSB.US,D,20180710,000000,10.8986,10.9856,10.6545,10.9372,10468.814937927,0
+FUSB.US,D,20180711,000000,10.7485,10.7948,10.7485,10.7948,2124.9286071568,0
+FUSB.US,D,20180712,000000,10.7572,10.7899,10.7485,10.7889,2542.831233231,0
+FUSB.US,D,20180713,000000,10.8433,10.8433,10.6545,10.7948,5489.3989018218,0
+FUSB.US,D,20180717,000000,10.6911,10.9372,10.6911,10.9372,8787.0857259762,0
+FUSB.US,D,20180718,000000,10.9154,10.9856,10.8887,10.9856,1136.3308694463,0
+FUSB.US,D,20180719,000000,10.8789,10.8887,10.6743,10.6743,2971.8644377237,0
+FUSB.US,D,20180723,000000,10.6545,10.8433,10.6545,10.8433,14526.416706831,0
+FUSB.US,D,20180724,000000,10.7761,10.7761,10.6545,10.6545,3331.0785594096,0
+FUSB.US,D,20180725,000000,10.7079,10.7572,10.7079,10.7572,737.65378791302,0
+FUSB.US,D,20180726,000000,10.6169,10.7534,10.6169,10.7534,952.17039015933,0
+FUSB.US,D,20180727,000000,10.6169,10.8887,10.6169,10.8887,8096.9898640328,0
+FUSB.US,D,20180730,000000,10.8887,10.8917,10.6545,10.6545,8600.9015051586,0
+FUSB.US,D,20180731,000000,10.6545,10.869,10.6169,10.6169,1733.3346209808,0
+FUSB.US,D,20180801,000000,10.6813,10.6813,10.6813,10.6813,1021.9894729659,0
+FUSB.US,D,20180802,000000,10.614,10.6545,10.614,10.6545,1536.0198217448,0
+FUSB.US,D,20180807,000000,10.7485,10.7485,10.6071,10.6071,4612.1069482957,0
+FUSB.US,D,20180808,000000,10.6071,10.6071,10.6071,10.6071,322.78677413478,0
+FUSB.US,D,20180809,000000,10.5301,10.5597,10.5301,10.5597,2222.0682006268,0
+FUSB.US,D,20180810,000000,10.7,10.7,10.7,10.7,873.24447046493,0
+FUSB.US,D,20180813,000000,10.6091,10.6091,10.5666,10.5973,7109.4039970875,0
+FUSB.US,D,20180814,000000,10.5597,10.8917,10.5597,10.8789,4880.2527011035,0
+FUSB.US,D,20180815,000000,10.7948,10.7948,10.7485,10.7948,774.08113546427,0
+FUSB.US,D,20180816,000000,10.7948,10.8601,10.6071,10.8601,1094.8441680684,0
+FUSB.US,D,20180820,000000,10.701,10.7019,10.701,10.7019,823.6628029646,0
+FUSB.US,D,20180821,000000,10.6169,10.7336,10.6169,10.6259,1535.0079509795,0
+FUSB.US,D,20180822,000000,10.6169,10.6169,10.5112,10.5843,5312.3215178921,0
+FUSB.US,D,20180823,000000,10.534,10.8245,10.534,10.7761,11850.018532578,0
+FUSB.US,D,20180824,000000,10.6545,10.6545,10.6071,10.6071,1161.6276385791,0
+FUSB.US,D,20180827,000000,10.5973,10.6337,10.5112,10.5112,14018.457582643,0
+FUSB.US,D,20180828,000000,10.5112,10.7286,10.4638,10.4638,19005.96858487,0
+FUSB.US,D,20180829,000000,10.4559,10.7485,10.4173,10.6071,33488.874848792,0
+FUSB.US,D,20180830,000000,10.5597,10.6347,10.5112,10.6071,2771.5140261917,0
+FUSB.US,D,20180831,000000,10.5112,10.7572,10.5112,10.5695,9254.5700195507,0
+FUSB.US,D,20180904,000000,10.6357,10.7761,10.532,10.532,8796.192562864,0
+FUSB.US,D,20180905,000000,10.5597,10.5597,10.4163,10.4163,17077.342906183,0
+FUSB.US,D,20180906,000000,10.3887,10.5014,10.3887,10.5014,3541.5476785948,0
+FUSB.US,D,20180907,000000,10.3887,10.611,10.3887,10.3897,11813.591185027,0
+FUSB.US,D,20180910,000000,10.5014,10.5497,10.3423,10.5497,1213.23304761,0
+FUSB.US,D,20180911,000000,10.3521,10.5301,10.3423,10.3521,2180.5814992491,0
+FUSB.US,D,20180912,000000,10.3027,10.4253,10.3027,10.4253,1355.9068255191,0
+FUSB.US,D,20180913,000000,10.361,10.5398,10.3323,10.5014,3160.0724000718,0
+FUSB.US,D,20180914,000000,10.4825,10.4825,10.3423,10.3423,2133.0235732794,0
+FUSB.US,D,20180917,000000,10.3323,10.444,10.3027,10.3027,5922.4795893757,0
+FUSB.US,D,20180918,000000,10.3027,10.3126,10.2928,10.2928,2238.2581328719,0
+FUSB.US,D,20180919,000000,10.3423,10.5201,10.3037,10.4539,2444.6797689957,0
+FUSB.US,D,20180920,000000,10.3027,10.4915,10.2928,10.4825,2540.8074917004,0
+FUSB.US,D,20180921,000000,10.4351,10.4351,10.4351,10.4351,2203.8545268512,0
+FUSB.US,D,20180924,000000,10.2928,10.3433,10.2741,10.2741,2371.8250738931,0
+FUSB.US,D,20180926,000000,10.361,10.4045,10.2651,10.2651,6719.8337524421,0
+FUSB.US,D,20180927,000000,10.2651,10.3323,10.2651,10.2928,1762.6788731749,0
+FUSB.US,D,20180928,000000,10.2928,10.3709,10.2928,10.2928,611.16994224891,0
+FUSB.US,D,20181001,000000,10.3254,10.3254,10.2464,10.2967,2650.0895343542,0
+FUSB.US,D,20181002,000000,10.2464,10.2474,10.1031,10.2365,1613.9338706738,0
+FUSB.US,D,20181003,000000,10.1594,10.1594,10.1594,10.1594,286.35942658351,0
+FUSB.US,D,20181004,000000,10.1031,10.1041,10.1031,10.1041,1430.7852621523,0
+FUSB.US,D,20181005,000000,10.1031,10.1535,10.0101,10.0101,1919.5188417984,0
+FUSB.US,D,20181008,000000,9.99043,10.2345,9.9628,9.99043,5745.402205446,0
+FUSB.US,D,20181009,000000,9.9628,10.2265,9.72457,9.72457,2996.1493360911,0
+FUSB.US,D,20181010,000000,9.90443,10.1505,9.90443,10.0101,3423.1587990532,0
+FUSB.US,D,20181011,000000,10.0003,10.03,9.68601,9.68601,11126.53093538,0
+FUSB.US,D,20181012,000000,9.80856,9.80856,9.72457,9.79176,3839.0376835966,0
+FUSB.US,D,20181015,000000,9.76212,9.7799,9.73345,9.7799,3034.600425173,0
+FUSB.US,D,20181016,000000,9.9628,10.0003,9.68601,10.0003,2564.0805193025,0
+FUSB.US,D,20181018,000000,9.82635,9.89454,9.79176,9.86589,3279.4731503787,0
+FUSB.US,D,20181019,000000,9.72457,9.74432,9.48639,9.49627,3909.8686371686,0
+FUSB.US,D,20181022,000000,9.70579,9.70579,9.36187,9.36187,1876.0083988899,0
+FUSB.US,D,20181023,000000,9.34418,9.44784,9.06924,9.21195,1931.6612909821,0
+FUSB.US,D,20181024,000000,9.20216,9.46761,9.04088,9.107,1795.0587376649,0
+FUSB.US,D,20181025,000000,9.04088,9.04088,8.30116,8.53805,12474.342794776,0
+FUSB.US,D,20181026,000000,8.48715,8.70892,8.44317,8.44317,3331.0785594096,0
+FUSB.US,D,20181029,000000,8.88927,8.91753,8.39593,8.59299,13273.720699373,0
+FUSB.US,D,20181030,000000,8.48152,8.8704,8.42449,8.42449,2339.4452094032,0
+FUSB.US,D,20181031,000000,8.3488,8.4909,8.3488,8.42559,2559.021165476,0
+FUSB.US,D,20181101,000000,8.35808,8.49526,8.35808,8.49526,6930.3028716272,0
+FUSB.US,D,20181102,000000,8.53805,8.7187,8.5004,8.5004,1351.8593424579,0
+FUSB.US,D,20181105,000000,8.76614,8.82277,8.55752,8.55752,3690.2926810957,0
+FUSB.US,D,20181107,000000,8.63332,8.63332,8.63332,8.63332,1005.7995407209,0
+FUSB.US,D,20181108,000000,8.82277,8.82277,8.5004,8.50396,2191.7120776675,0
+FUSB.US,D,20181112,000000,8.72819,8.8704,8.72819,8.86091,2855.4992997127,0
+FUSB.US,D,20181113,000000,8.5761,8.86091,8.4909,8.86091,6731.9762016259,0
+FUSB.US,D,20181114,000000,8.36738,8.36835,8.36738,8.36835,544.38647173828,0
+FUSB.US,D,20181115,000000,8.62402,8.65189,8.62402,8.65189,421.95010913543,0
+FUSB.US,D,20181116,000000,8.76614,8.86091,8.63332,8.63342,3937.189147832,0
+FUSB.US,D,20181119,000000,8.61424,8.61424,8.39593,8.40542,1055.3812082213,0
+FUSB.US,D,20181120,000000,8.39593,8.415,8.32004,8.32004,3744.9337024226,0
+FUSB.US,D,20181121,000000,8.45781,8.45781,8.35808,8.35808,1605.8389045514,0
+FUSB.US,D,20181123,000000,8.32962,8.39593,8.32596,8.39593,4104.1478241086,0
+FUSB.US,D,20181127,000000,8.4909,8.53805,8.32004,8.53805,10954.512905276,0
+FUSB.US,D,20181128,000000,8.32004,8.52906,8.32004,8.32004,3406.9688668081,0
+FUSB.US,D,20181129,000000,8.3488,8.44317,8.3488,8.3488,3033.5885544077,0
+FUSB.US,D,20181130,000000,8.34978,8.44317,8.3488,8.3488,6350.500923103,0
+FUSB.US,D,20181203,000000,8.34276,8.34276,8.30116,8.30116,714.38076031082,0
+FUSB.US,D,20181204,000000,8.30116,8.34998,8.30116,8.33912,1512.7467941426,0
+FUSB.US,D,20181206,000000,8.02879,8.51008,7.59751,8.08256,15931.90519985,0
+FUSB.US,D,20181207,000000,8.14838,8.54338,8.14838,8.54338,5434.757880495,0
+FUSB.US,D,20181210,000000,8.37725,8.52936,7.98739,7.98739,11631.454447271,0
+FUSB.US,D,20181211,000000,8.1299,8.13948,7.41685,7.41685,5617.9064890165,0
+FUSB.US,D,20181212,000000,7.56895,7.76848,7.32188,7.76848,5917.4202355491,0
+FUSB.US,D,20181213,000000,7.92068,8.38674,7.60699,7.62587,7630.5174412237,0
+FUSB.US,D,20181214,000000,7.48327,8.01585,7.48327,7.65433,1721.192171797,0
+FUSB.US,D,20181217,000000,7.683,8.02543,7.60699,7.86365,5590.5859783531,0
+FUSB.US,D,20181218,000000,7.79714,7.85437,7.33582,7.73074,8280.1384725544,0
+FUSB.US,D,20181219,000000,7.60699,7.60699,7.22651,7.57843,27949.894279469,0
+FUSB.US,D,20181220,000000,7.39788,7.58793,7.2363,7.58793,22888.516711375,0
+FUSB.US,D,20181221,000000,7.58793,7.84477,7.45481,7.84477,27583.597062426,0
+FUSB.US,D,20181224,000000,7.65433,8.00625,7.43573,7.58793,7106.3683847917,0
+FUSB.US,D,20181226,000000,8.27349,8.27349,7.50185,7.60699,12051.380814876,0
+FUSB.US,D,20181227,000000,7.60699,8.05389,7.60699,7.60699,32831.158851339,0
+FUSB.US,D,20181228,000000,7.64515,7.89222,7.44541,7.44541,10659.046641805,0
+FUSB.US,D,20181231,000000,7.88273,7.88273,7.51183,7.55946,7252.0777749967,0
+FUSB.US,D,20190102,000000,7.41685,7.98739,7.41685,7.72105,4721.3889909494,0
+FUSB.US,D,20190103,000000,7.72105,7.88273,7.42645,7.60699,4435.0295643659,0
+FUSB.US,D,20190104,000000,7.5403,7.74822,7.44541,7.47389,3856.239486607,0
+FUSB.US,D,20190107,000000,7.64515,7.83618,7.64515,7.79714,2372.8369446585,0
+FUSB.US,D,20190108,000000,7.76848,7.76848,7.42645,7.60699,3046.7428743568,0
+FUSB.US,D,20190109,000000,7.9019,7.9019,7.42645,7.47389,3107.4551202755,0
+FUSB.US,D,20190110,000000,7.59751,7.59751,7.22651,7.22651,4234.679152834,0
+FUSB.US,D,20190111,000000,7.2363,7.53091,7.2363,7.53091,8384.3611613816,0
+FUSB.US,D,20190114,000000,7.53091,7.53091,7.47389,7.52132,1642.2662521026,0
+FUSB.US,D,20190115,000000,7.41685,7.64515,7.41685,7.64515,4526.097933244,0
+FUSB.US,D,20190116,000000,7.4215,7.57843,7.4215,7.5642,1967.0767677681,0
+FUSB.US,D,20190117,000000,7.63556,7.65305,7.43761,7.50255,4902.5138579404,0
+FUSB.US,D,20190118,000000,7.65433,7.8597,7.60699,7.62587,3027.5173298158,0
+FUSB.US,D,20190122,000000,7.60699,7.63556,7.60699,7.63556,548.43395479953,0
+FUSB.US,D,20190123,000000,7.85437,7.85437,7.84467,7.84467,732.59443408645,0
+FUSB.US,D,20190124,000000,7.84477,7.84477,7.81631,7.81631,1675.6579873579,0
+FUSB.US,D,20190125,000000,7.80673,7.88253,7.80673,7.86375,5933.6101677941,0
+FUSB.US,D,20190128,000000,7.88273,8.22486,7.88273,8.17743,3917.9636032911,0
+FUSB.US,D,20190129,000000,8.17743,8.72047,8.1378,8.65268,14332.13751989,0
+FUSB.US,D,20190130,000000,8.83364,9.03316,8.75269,9.03316,27560.324034824,0
+FUSB.US,D,20190131,000000,9.03316,9.38697,9.03316,9.233,17352.571754348,0
+FUSB.US,D,20190201,000000,9.44094,9.50912,9.233,9.50912,18595.149054152,0
+FUSB.US,D,20190204,000000,9.50912,9.69887,9.46069,9.55656,7982.6484675525,0
+FUSB.US,D,20190205,000000,9.58522,9.5951,9.03316,9.46069,17173.470628889,0
+FUSB.US,D,20190206,000000,9.56644,9.60399,9.31809,9.31809,5203.0394752383,0
+FUSB.US,D,20190207,000000,9.32303,9.50912,9.31809,9.42216,3431.2537651756,0
+FUSB.US,D,20190208,000000,9.38302,9.64352,9.233,9.27194,4815.4929721235,0
+FUSB.US,D,20190211,000000,9.2234,9.49923,9.04286,9.04286,2699.6712018545,0
+FUSB.US,D,20190212,000000,9.21392,9.57632,9.21392,9.41227,2710.801780273,0
+FUSB.US,D,20190213,000000,9.46069,9.48935,9.46069,9.48935,1024.0132144966,0
+FUSB.US,D,20190214,000000,9.43104,9.54667,9.27194,9.32797,18054.810065476,0
+FUSB.US,D,20190215,000000,9.27194,9.52197,8.89056,9.233,23363.084100306,0
+FUSB.US,D,20190219,000000,9.233,9.50912,9.233,9.46069,31092.764876531,0
+FUSB.US,D,20190220,000000,9.46069,9.7552,9.46069,9.50912,25296.76913282,0
+FUSB.US,D,20190221,000000,9.59016,9.64946,9.55656,9.5951,4084.9222795677,0
+FUSB.US,D,20190222,000000,9.61388,9.74631,9.55656,9.56644,9540.9294461341,0
+FUSB.US,D,20190225,000000,9.5951,9.72457,9.56842,9.67909,2078.3825519525,0
+FUSB.US,D,20190226,000000,9.63364,9.8402,9.55656,9.55656,8359.0643922488,0
+FUSB.US,D,20190227,000000,9.5951,9.71765,9.50912,9.51801,9353.7333545513,0
+FUSB.US,D,20190228,000000,9.50912,9.73642,9.50912,9.58522,729.55882179051,0
+FUSB.US,D,20190301,000000,9.72753,9.78484,9.72753,9.78484,3255.1882520112,0
+FUSB.US,D,20190304,000000,9.7552,9.80264,9.65439,9.65439,2720.920487926,0
+FUSB.US,D,20190306,000000,9.69887,9.69887,9.50912,9.50912,10735.948819969,0
+FUSB.US,D,20190307,000000,9.55656,9.68899,9.55656,9.65342,1319.4794779678,0
+FUSB.US,D,20190308,000000,9.74631,9.81252,9.55656,9.55656,2152.2491178203,0
+FUSB.US,D,20190311,000000,9.58522,9.60399,9.52691,9.52691,7157.9737938226,0
+FUSB.US,D,20190312,000000,9.5951,9.5951,9.52691,9.52691,26206.440950836,0
+FUSB.US,D,20190313,000000,9.53779,9.60894,9.50912,9.50912,1978.2073461865,0
+FUSB.US,D,20190314,000000,9.52691,9.61388,9.52691,9.52691,1247.6366536307,0
+FUSB.US,D,20190315,000000,9.52691,9.80362,9.52691,9.71765,21964.678702644,0
+FUSB.US,D,20190318,000000,9.62376,9.86094,9.52691,9.52691,98848.64319264,0
+FUSB.US,D,20190319,000000,9.61388,9.61486,9.52691,9.52691,13050.097260239,0
+FUSB.US,D,20190320,000000,9.53679,9.80362,9.52691,9.52691,31086.693651939,0
+FUSB.US,D,20190321,000000,9.52691,9.62376,9.52691,9.52691,4759.8400800313,0
+FUSB.US,D,20190322,000000,9.52691,9.52691,9.48046,9.48935,5877.9572757019,0
+FUSB.US,D,20190325,000000,9.50912,9.54667,9.47057,9.52691,10245.191498792,0
+FUSB.US,D,20190326,000000,9.55656,9.55656,9.52691,9.52691,10232.037178843,0
+FUSB.US,D,20190327,000000,9.52691,9.55656,9.33687,9.45081,16941.752223632,0
+FUSB.US,D,20190328,000000,9.50912,9.57632,9.50912,9.57632,2993.1137237952,0
+FUSB.US,D,20190329,000000,9.5951,9.5951,9.52691,9.52691,2834.2500136411,0
+FUSB.US,D,20190401,000000,9.64352,9.64352,9.52691,9.52691,1356.9186962845,0
+FUSB.US,D,20190402,000000,9.61388,9.61388,9.53679,9.53679,846.9358305668,0
+FUSB.US,D,20190403,000000,9.56644,9.56644,9.4943,9.52295,5875.9335341713,0
+FUSB.US,D,20190404,000000,9.6712,9.8135,9.64846,9.64846,2253.4361943515,0
+FUSB.US,D,20190405,000000,9.80362,9.80362,9.52691,9.53679,2047.0145582277,0
+FUSB.US,D,20190408,000000,9.53679,9.6712,9.53679,9.6712,2522.5938179248,0
+FUSB.US,D,20190409,000000,9.53779,9.58719,9.53779,9.58719,1000.7401868943,0
+FUSB.US,D,20190410,000000,9.57632,9.57632,9.53679,9.53679,548.43395479953,0
+FUSB.US,D,20190411,000000,9.55656,9.65242,9.5279,9.5279,2077.3706811871,0
+FUSB.US,D,20190412,000000,9.52691,9.6712,9.52691,9.55656,1572.4471692961,0
+FUSB.US,D,20190415,000000,9.52691,9.64352,9.48046,9.48046,1113.057841844,0
+FUSB.US,D,20190417,000000,9.65342,9.65342,9.52691,9.52691,617.2411668408,0
+FUSB.US,D,20190418,000000,9.53185,9.61388,9.53185,9.55656,563.61201627922,0
+FUSB.US,D,20190422,000000,9.55656,9.55656,9.00372,9.19347,30504.867961884,0
+FUSB.US,D,20190423,000000,9.25138,9.40436,8.90855,9.03139,28702.726128863,0
+FUSB.US,D,20190424,000000,9.03219,9.37422,9.03219,9.06074,3856.239486607,0
+FUSB.US,D,20190425,000000,9.37521,9.37521,9.24169,9.33687,2595.4485130273,0
+FUSB.US,D,20190426,000000,9.32501,9.6712,9.27095,9.48046,60885.275819635,0
+FUSB.US,D,20190429,000000,9.26116,9.6712,9.26116,9.43104,34029.213837469,0
+FUSB.US,D,20190430,000000,9.32797,9.65439,9.26116,9.62475,25021.540284655,0
+FUSB.US,D,20190501,000000,9.52691,9.6712,9.52691,9.6712,1433.8208744482,0
+FUSB.US,D,20190502,000000,9.52691,9.65342,9.38302,9.56644,5702.9036333029,0
+FUSB.US,D,20190503,000000,9.52691,9.56249,9.26116,9.4429,37600.105768257,0
+FUSB.US,D,20190506,000000,9.52691,9.65735,9.43104,9.58522,17916.183770628,0
+FUSB.US,D,20190507,000000,9.5951,9.6623,9.52295,9.64352,6495.1984425427,0
+FUSB.US,D,20190508,000000,9.65342,9.65342,9.55656,9.59016,2722.9442294566,0
+FUSB.US,D,20190509,000000,9.56644,9.62376,9.56644,9.57632,4668.7717111532,0
+FUSB.US,D,20190510,000000,9.63364,9.6712,9.57632,9.64352,4318.6644263549,0
+FUSB.US,D,20190513,000000,9.52691,9.6712,9.52691,9.6623,1670.5986335314,0
+FUSB.US,D,20190514,000000,9.62376,9.62376,9.43104,9.43104,6865.5431426472,0
+FUSB.US,D,20190515,000000,9.43104,9.45576,9.26116,9.38302,3139.8349847656,0
+FUSB.US,D,20190516,000000,9.52691,9.52691,8.96657,9.49923,24433.643370007,0
+FUSB.US,D,20190517,000000,9.40238,9.51801,9.22243,9.51801,16160.58799281,0
+FUSB.US,D,20190520,000000,9.29901,9.44094,9.29901,9.32797,4185.0974853337,0
+FUSB.US,D,20190521,000000,9.29022,9.47057,9.29022,9.47057,742.71314173958,0
+FUSB.US,D,20190522,000000,9.43104,9.43104,9.19347,9.42216,3069.0040311937,0
+FUSB.US,D,20190524,000000,9.44488,9.52691,9.35495,9.43104,13049.085389474,0
+FUSB.US,D,20190528,000000,9.45773,9.50912,9.43104,9.50912,1564.3522031735,0
+FUSB.US,D,20190529,000000,9.43104,9.43104,9.29022,9.29022,1166.6869924057,0
+FUSB.US,D,20190530,000000,9.29022,9.29022,8.95589,8.96497,8846.7861011296,0
+FUSB.US,D,20190531,000000,9.04177,9.2494,8.67967,8.71781,22936.074637344,0
+FUSB.US,D,20190603,000000,8.68925,8.95589,8.66069,8.81309,6539.7207562165,0
+FUSB.US,D,20190604,000000,9.35594,9.35594,8.93721,8.93721,925.86175026119,0
+FUSB.US,D,20190605,000000,8.86556,8.86556,8.24147,8.86072,12098.938740845,0
+FUSB.US,D,20190606,000000,9.03702,9.03702,8.81071,9.00886,1705.002239552,0
+FUSB.US,D,20190607,000000,8.88927,9.02299,8.59625,9.02299,1344.7762471007,0
+FUSB.US,D,20190610,000000,8.87989,8.99433,8.87989,8.87989,2816.0363398654,0
+FUSB.US,D,20190611,000000,8.87643,9.32797,8.87643,8.98485,29109.498176518,0
+FUSB.US,D,20190612,000000,8.64122,9.22716,8.2973,8.83216,21281.665936058,0
+FUSB.US,D,20190613,000000,8.97545,9.16599,8.71751,9.11895,3380.6602269099,0
+FUSB.US,D,20190614,000000,9.04216,9.08989,8.83216,8.83216,2525.6294302206,0
+FUSB.US,D,20190617,000000,8.84175,8.88572,8.73669,8.77454,6043.9040812132,0
+FUSB.US,D,20190618,000000,8.77454,9.08989,8.77454,9.06114,731.58256332113,0
+FUSB.US,D,20190619,000000,9.05174,9.05174,9.04216,9.04216,350.10728479822,0
+FUSB.US,D,20190620,000000,8.73669,9.04216,8.73669,9.04216,1905.352651084,0
+FUSB.US,D,20190621,000000,9.04216,9.08989,8.61246,8.61246,9568.2499567976,0
+FUSB.US,D,20190624,000000,8.68886,8.68886,8.54555,8.54555,6682.3945341256,0
+FUSB.US,D,20190625,000000,8.54555,8.84175,8.54555,8.84175,584.86130235078,0
+FUSB.US,D,20190626,000000,8.96577,8.96577,8.94659,8.94659,375.40405393104,0
+FUSB.US,D,20190627,000000,8.6602,8.6602,8.60297,8.64122,6017.5954413151,0
+FUSB.US,D,20190628,000000,8.82247,8.82247,8.82247,8.82247,3460.5980173697,0
+FUSB.US,D,20190701,000000,8.7272,8.7272,8.52677,8.62678,2625.8046359866,0
+FUSB.US,D,20190702,000000,8.62195,8.85113,8.62195,8.85113,539.32711791171,0
+FUSB.US,D,20190705,000000,8.8879,8.8879,8.8879,8.8879,641.52606520831,0
+FUSB.US,D,20190708,000000,8.66988,8.74301,8.60268,8.60268,3038.6479082342,0
+FUSB.US,D,20190709,000000,8.50742,8.59349,8.25965,8.59349,4343.9611954878,0
+FUSB.US,D,20190710,000000,8.54555,8.77454,8.54555,8.59349,9150.3473307235,0
+FUSB.US,D,20190711,000000,8.49862,8.76535,8.44426,8.70338,9714.971217768,0
+FUSB.US,D,20190712,000000,8.8034,8.81299,8.59349,8.59349,2503.3682733838,0
+FUSB.US,D,20190715,000000,8.70615,8.70615,8.70615,8.70615,105.23455959253,0
+FUSB.US,D,20190716,000000,8.8034,8.8034,8.8034,8.8034,219.57595607287,0
+FUSB.US,D,20190717,000000,8.8034,8.8034,8.8034,8.8034,208.44537765443,0
+FUSB.US,D,20190718,000000,8.68886,8.73027,8.68886,8.73027,312.66806648164,0
+FUSB.US,D,20190723,000000,8.68886,8.70526,8.68886,8.70526,276.24071893039,0
+FUSB.US,D,20190724,000000,8.73669,8.73669,8.27695,8.27695,1245.6129121,0
+FUSB.US,D,20190725,000000,8.42163,8.43102,8.42163,8.43102,379.45153699229,0
+FUSB.US,D,20190726,000000,8.63658,8.6602,8.35463,8.35463,3270.3663134909,0
+FUSB.US,D,20190729,000000,8.35463,8.66988,8.35463,8.35463,5081.6149834008,0
+FUSB.US,D,20190730,000000,8.35463,8.75259,8.35463,8.71258,5159.5290323298,0
+FUSB.US,D,20190731,000000,8.77454,9.00402,8.64122,8.96577,4912.6325655935,0
+FUSB.US,D,20190801,000000,8.68886,8.97545,8.68886,8.78433,4991.5584852879,0
+FUSB.US,D,20190802,000000,8.8034,8.97545,8.8034,8.95609,2638.9589559357,0
+FUSB.US,D,20190805,000000,8.78007,8.79411,8.62146,8.62708,3943.2603724239,0
+FUSB.US,D,20190806,000000,8.61059,8.77454,8.60297,8.77454,1438.8802282748,0
+FUSB.US,D,20190807,000000,8.79411,8.97545,8.79411,8.83216,1323.5269610291,0
+FUSB.US,D,20190808,000000,8.85973,9.04216,8.7272,8.7272,1088.7729434766,0
+FUSB.US,D,20190809,000000,8.8283,8.8283,8.80191,8.80191,700.21456959645,0
+FUSB.US,D,20190812,000000,8.80191,8.80191,8.80191,8.80191,626.34800372861,0
+FUSB.US,D,20190813,000000,8.87989,8.87989,8.74025,8.74025,5025.9620913086,0
+FUSB.US,D,20190814,000000,8.59359,8.68886,8.37331,8.68886,6458.7710949914,0
+FUSB.US,D,20190815,000000,8.68886,8.78433,8.68786,8.73669,4479.5518780397,0
+FUSB.US,D,20190816,000000,8.98485,9.06114,8.78433,8.96102,8794.1688213334,0
+FUSB.US,D,20190819,000000,9.07072,9.07072,8.98495,8.98495,1402.4528807235,0
+FUSB.US,D,20190820,000000,9.02299,9.02299,8.92762,8.92762,1170.7344754669,0
+FUSB.US,D,20190821,000000,8.97545,8.97545,8.97545,8.97545,1188.9481492425,0
+FUSB.US,D,20190822,000000,8.96577,8.97595,8.83216,8.97595,10060.019148739,0
+FUSB.US,D,20190823,000000,8.97545,9.01361,8.95431,8.97565,26180.132310937,0
+FUSB.US,D,20190826,000000,8.87989,8.96577,8.87989,8.96577,3922.0110863524,0
+FUSB.US,D,20190827,000000,8.94659,8.94659,8.78433,8.82247,2734.0748078752,0
+FUSB.US,D,20190828,000000,8.79411,8.96577,8.79411,8.92772,4353.0680323756,0
+FUSB.US,D,20190829,000000,8.96577,9.02299,8.95609,8.97545,9983.1169705758,0
+FUSB.US,D,20190830,000000,9.02299,9.15641,8.97545,8.97545,39311.179232402,0
+FUSB.US,D,20190903,000000,8.92762,9.07072,8.69853,8.69853,44818.791807999,0
+FUSB.US,D,20190904,000000,8.75577,8.85954,8.45019,8.73669,3483.8710449719,0
+FUSB.US,D,20190905,000000,8.7272,8.85558,8.45988,8.45988,6169.376056112,0
+FUSB.US,D,20190906,000000,8.45019,8.54131,8.45019,8.45019,5168.6358692177,0
+FUSB.US,D,20190909,000000,8.517,8.517,8.35463,8.41214,838.8408644443,0
+FUSB.US,D,20190910,000000,8.44525,8.50742,8.2973,8.2973,14564.867795911,0
+FUSB.US,D,20190911,000000,8.33566,8.54615,8.32596,8.441,1809.2249283792,0
+FUSB.US,D,20190912,000000,8.37399,8.37399,8.37399,8.37399,219.57595607287,0
+FUSB.US,D,20190913,000000,8.46768,8.46768,8.42193,8.42193,700.21456959645,0
+FUSB.US,D,20190917,000000,8.37399,8.37399,8.2305,8.27833,2180.5814992491,0
+FUSB.US,D,20190918,000000,8.3648,8.40255,8.27833,8.27833,2952.6388931827,0
+FUSB.US,D,20190920,000000,8.27833,8.27833,8.2305,8.2305,3430.2418944104,0
+FUSB.US,D,20190923,000000,8.32596,8.42193,8.2974,8.32231,2772.5258969571,0
+FUSB.US,D,20190924,000000,8.27833,8.27833,8.27833,8.27833,720.4519849027,0
+FUSB.US,D,20190925,000000,8.36442,8.37399,8.2305,8.2305,7733.7282592855,0
+FUSB.US,D,20190926,000000,8.2305,8.56533,8.2305,8.40255,7684.1465917852,0
+FUSB.US,D,20190927,000000,8.54615,8.60357,8.54615,8.56533,3116.5619571634,0
+FUSB.US,D,20190930,000000,8.61325,8.64132,8.5249,8.56533,4218.489220589,0
+FUSB.US,D,20191001,000000,8.61325,8.66108,8.61325,8.61325,4778.0537538069,0
+FUSB.US,D,20191002,000000,8.65131,8.65131,8.41234,8.41234,1699.9428857254,0
+FUSB.US,D,20191003,000000,8.42193,8.46393,8.39307,8.43131,4779.0656245723,0
+FUSB.US,D,20191004,000000,8.47925,8.53656,8.47925,8.53656,1479.3550588873,0
+FUSB.US,D,20191007,000000,8.44396,8.59409,8.37399,8.37399,874.25634123024,0
+FUSB.US,D,20191010,000000,8.50712,8.59409,8.34534,8.34534,1154.5445432219,0
+FUSB.US,D,20191011,000000,8.60357,8.65131,8.37399,8.37399,4306.5219771712,0
+FUSB.US,D,20191014,000000,8.41589,8.5249,8.41589,8.5249,2762.4071893039,0
+FUSB.US,D,20191015,000000,8.58449,8.63243,8.51749,8.61325,12480.414019367,0
+FUSB.US,D,20191016,000000,8.46393,8.61325,8.42193,8.61325,1815.2961529712,0
+FUSB.US,D,20191017,000000,8.43131,8.57372,8.43131,8.57372,2649.0776635889,0
+FUSB.US,D,20191018,000000,8.69943,8.76595,8.69943,8.70882,10101.505850117,0
+FUSB.US,D,20191021,000000,8.78551,8.78551,8.78551,8.78551,213.504731481,0
+FUSB.US,D,20191022,000000,8.80458,8.96735,8.80458,8.94817,2733.0629371098,0
+FUSB.US,D,20191023,000000,8.83067,8.98495,8.83067,8.97713,1659.4680551129,0
+FUSB.US,D,20191024,000000,8.95134,8.95134,8.87168,8.87168,370.34470010448,0
+FUSB.US,D,20191025,000000,8.83542,8.96251,8.83334,8.83334,2659.196371242,0
+FUSB.US,D,20191028,000000,8.98642,8.98642,8.85232,8.85232,1188.9481492425,0
+FUSB.US,D,20191029,000000,8.85232,8.99591,8.85232,8.90044,2630.8639898132,0
+FUSB.US,D,20191030,000000,8.90044,9.06292,8.90044,9.06292,1541.0791755714,0
+FUSB.US,D,20191031,000000,9.0726,9.09168,8.95095,9.09168,4452.2313673762,0
+FUSB.US,D,20191101,000000,9.0822,9.11993,9.06786,9.10739,8437.9903119433,0
+FUSB.US,D,20191104,000000,9.18764,9.2157,9.17755,9.18764,6782.5697398916,0
+FUSB.US,D,20191105,000000,9.24466,9.35001,9.24466,9.30197,3900.7618002807,0
+FUSB.US,D,20191106,000000,9.44191,9.55161,9.18764,9.55161,5231.371856667,0
+FUSB.US,D,20191107,000000,9.52197,9.69986,9.52197,9.69986,15829.706252553,0
+FUSB.US,D,20191108,000000,9.57138,9.74136,9.5615,9.67516,16271.893776995,0
+FUSB.US,D,20191111,000000,9.75124,9.75124,9.75124,9.75124,1509.7111818466,0
+FUSB.US,D,20191112,000000,9.84712,9.84712,9.81943,9.84712,2702.7068141504,0
+FUSB.US,D,20191113,000000,10.0387,10.0387,10.0121,10.0121,1974.1598631253,0
+FUSB.US,D,20191114,000000,9.95385,10.0487,9.85699,10.0023,15601.023459592,0
+FUSB.US,D,20191115,000000,10.0487,10.0873,10.0487,10.0487,14002.267650399,0
+FUSB.US,D,20191118,000000,10.1149,10.1149,10.0023,10.027,3445.41995589,0
+FUSB.US,D,20191119,000000,10.0211,10.0397,9.95385,9.99242,17440.604510931,0
+FUSB.US,D,20191120,000000,9.99242,9.99242,9.85699,9.85699,15925.833975257,0
+FUSB.US,D,20191121,000000,9.85699,10.0487,9.85699,10.0397,10168.289320628,0
+FUSB.US,D,20191122,000000,10.0487,10.0487,9.85699,10.0378,27427.768964568,0
+FUSB.US,D,20191125,000000,10.0487,10.1051,9.9954,10.1051,6564.005654584,0
+FUSB.US,D,20191126,000000,10.0586,10.277,10.0586,10.2405,5556.1823723324,0
+FUSB.US,D,20191127,000000,10.2878,10.3373,10.2878,10.3175,6340.3822154499,0
+FUSB.US,D,20191129,000000,10.1911,10.3373,9.80956,10.3274,6406.1538151952,0
+FUSB.US,D,20191202,000000,10.2504,10.3373,10.1911,10.2977,27806.208630795,0
+FUSB.US,D,20191203,000000,10.3077,10.3077,10.3077,10.3077,855.0307966893,0
+FUSB.US,D,20191204,000000,10.2977,10.3373,10.0487,10.0487,4629.308751306,0
+FUSB.US,D,20191205,000000,10.0487,10.3274,9.98745,10.1051,4776.0300122763,0
+FUSB.US,D,20191206,000000,10.3077,10.3274,10.1623,10.1623,1927.6138079208,0
+FUSB.US,D,20191209,000000,10.0773,10.3373,10.0773,10.3373,6351.5127938683,0
+FUSB.US,D,20191210,000000,10.2651,10.3443,10.2029,10.3443,1966.0648970027,0
+FUSB.US,D,20191211,000000,10.3077,10.3077,10.1041,10.1041,4945.0124300836,0
+FUSB.US,D,20191213,000000,10.2207,10.3887,10.0763,10.1238,9426.5880496539,0
+FUSB.US,D,20191216,000000,9.9628,10.3274,9.94291,9.99342,10037.757991903,0
+FUSB.US,D,20191217,000000,10.1238,10.2207,10.1238,10.1613,5666.4762857516,0
+FUSB.US,D,20191218,000000,10.0201,10.1743,9.95285,9.97264,8959.1037560793,0
+FUSB.US,D,20191219,000000,9.7888,10.2504,9.7888,9.91333,8899.4033809259,0
+FUSB.US,D,20191220,000000,9.91333,10.3175,9.91333,10.3175,5107.9236232989,0
+FUSB.US,D,20191223,000000,10.4035,10.5567,10.1713,10.5567,18675.086844613,0
+FUSB.US,D,20191224,000000,10.5953,10.5953,10.5251,10.5468,5413.5085944233,0
+FUSB.US,D,20191226,000000,10.5468,10.5567,10.2207,10.2691,11208.492467369,0
+FUSB.US,D,20191227,000000,10.2691,10.5567,10.2009,10.5567,7954.3160861238,0
+FUSB.US,D,20191230,000000,10.5567,11.45,10.5567,11.2662,4463.3619457947,0
+FUSB.US,D,20191231,000000,11.123,11.3147,11.123,11.1428,1709.0497226132,0
+FUSB.US,D,20200102,000000,11.2277,11.5074,11.2277,11.4976,12596.779157379,0
+FUSB.US,D,20200103,000000,11.4204,11.4976,11.036,11.2662,4947.0361716142,0
+FUSB.US,D,20200106,000000,11.5074,11.5074,11.2277,11.2939,1476.3194465913,0
+FUSB.US,D,20200107,000000,11.036,11.5074,11.036,11.3434,2017.6703060336,0
+FUSB.US,D,20200108,000000,11.0607,11.2446,11.036,11.0755,5478.2683234034,0
+FUSB.US,D,20200109,000000,11.0755,11.114,11.0755,11.0755,1574.4709108267,0
+FUSB.US,D,20200110,000000,11.2821,11.4304,11.2821,11.4304,421.95010913543,0
+FUSB.US,D,20200113,000000,11.0755,11.1516,10.952,11.036,2811.9888568042,0
+FUSB.US,D,20200114,000000,11.0804,11.0804,10.7099,10.7197,2668.3032081298,0
+FUSB.US,D,20200115,000000,10.871,10.9303,10.871,10.9303,2287.8398003722,0
+FUSB.US,D,20200116,000000,10.8818,10.8818,10.869,10.8719,1233.4704629163,0
+FUSB.US,D,20200117,000000,10.615,10.615,10.2691,10.5597,6908.0417147903,0
+FUSB.US,D,20200121,000000,10.7485,10.8818,10.7485,10.8818,3211.6778091028,0
+FUSB.US,D,20200122,000000,10.3274,10.8917,10.3175,10.863,7232.8522304557,0
+FUSB.US,D,20200123,000000,10.7958,10.7958,10.701,10.701,687.06024964738,0
+FUSB.US,D,20200124,000000,10.7958,10.7958,10.3659,10.7236,5293.0959733511,0
+FUSB.US,D,20200127,000000,10.701,10.7771,10.3659,10.3659,9398.2556682251,0
+FUSB.US,D,20200128,000000,10.7,10.7,10.5567,10.5567,11494.851893953,0
+FUSB.US,D,20200129,000000,10.692,10.9303,10.6051,10.615,9468.0747510317,0
+FUSB.US,D,20200130,000000,10.615,10.9214,10.615,10.7958,4118.314014823,0
+FUSB.US,D,20200131,000000,10.9114,10.9303,10.7958,10.8818,1537.0316925101,0
+FUSB.US,D,20200203,000000,10.7958,10.8364,10.6337,10.7099,9351.7096130207,0
+FUSB.US,D,20200204,000000,10.8284,10.8284,10.8255,10.8255,1425.7259083257,0
+FUSB.US,D,20200205,000000,10.9016,10.9303,10.8067,10.9253,4036.3524828326,0
+FUSB.US,D,20200206,000000,10.9401,11.1032,10.9214,10.9401,2908.1165795089,0
+FUSB.US,D,20200207,000000,10.3937,10.9134,10.3937,10.8947,1917.4951002678,0
+FUSB.US,D,20200211,000000,11.1664,11.1664,11.1664,11.1664,118.38887954159,0
+FUSB.US,D,20200212,000000,11.1428,11.3147,11.1328,11.2762,4839.777870491,0
+FUSB.US,D,20200213,000000,11.1328,11.286,11.1328,11.286,7805.5710836228,0
+FUSB.US,D,20200214,000000,11.2662,11.4125,11.2662,11.3958,10209.776022006,0
+FUSB.US,D,20200218,000000,11.2762,11.3434,11.2277,11.2277,3441.3724728288,0
+FUSB.US,D,20200219,000000,11.2475,11.3246,11.2277,11.2662,5022.9264790126,0
+FUSB.US,D,20200220,000000,11.2762,11.4204,11.2762,11.4204,10449.589393385,0
+FUSB.US,D,20200221,000000,11.3344,11.5133,11.3246,11.5074,5716.0579532519,0
+FUSB.US,D,20200224,000000,11.3492,11.4679,11.3266,11.4679,713.36888954551,0
+FUSB.US,D,20200225,000000,11.45,11.45,10.9599,11.2277,7871.3426833682,0
+FUSB.US,D,20200226,000000,11.3246,11.46,11.3246,11.46,3881.5362557399,0
+FUSB.US,D,20200227,000000,11.3246,11.3246,11.0804,11.1328,6747.1542631056,0
+FUSB.US,D,20200228,000000,11.036,11.124,10.8443,10.8443,31548.106720922,0
+FUSB.US,D,20200302,000000,10.8443,11.4986,10.6051,11.1428,14486.953746983,0
+FUSB.US,D,20200303,000000,10.7632,10.8255,10.3531,10.6823,5109.9473648295,0
+FUSB.US,D,20200304,000000,10.0952,10.2878,10.0952,10.2691,844.91208903617,0
+FUSB.US,D,20200305,000000,10.0576,10.1713,9.83624,10.1139,4729.4839570719,0
+FUSB.US,D,20200306,000000,9.80758,10.4975,9.80758,10.0576,802.41351689303,0
+FUSB.US,D,20200309,000000,9.04997,9.59806,8.49328,8.49328,7348.2054977014,0
+FUSB.US,D,20200310,000000,8.36835,8.57956,7.14973,8.57956,8913.5695716403,0
+FUSB.US,D,20200311,000000,7.9441,7.9441,7.79961,7.9441,808.48474148491,0
+FUSB.US,D,20200312,000000,7.70336,7.70336,6.933,6.933,10567.978272927,0
+FUSB.US,D,20200313,000000,7.1526,7.69376,6.88497,7.48178,20627.997421667,0
+FUSB.US,D,20200316,000000,7.23145,7.25655,7.17384,7.17384,5719.0935655478,0
+FUSB.US,D,20200317,000000,7.17384,7.27979,7.17384,7.17384,5801.0550975381,0
+FUSB.US,D,20200318,000000,7.18333,7.19765,7.17384,7.17384,6286.7530648883,0
+FUSB.US,D,20200319,000000,7.19538,7.89577,7.19538,7.48831,1015.918248374,0
+FUSB.US,D,20200320,000000,6.98113,7.16406,6.74997,7.16406,2575.2110977211,0
+FUSB.US,D,20200323,000000,6.7982,6.7982,4.98799,5.58481,18287.540341498,0
+FUSB.US,D,20200324,000000,5.83681,5.83681,5.16134,5.52739,16434.80497021,0
+FUSB.US,D,20200325,000000,5.58481,6.42533,5.49824,5.51749,9968.9507798615,0
+FUSB.US,D,20200326,000000,5.48864,6.44203,5.48864,5.88554,18331.050784407,0
+FUSB.US,D,20200327,000000,5.97013,6.2591,5.93139,5.93139,9351.7096130207,0
+FUSB.US,D,20200330,000000,5.93139,6.03754,5.71743,6.00858,2325.2790186888,0
+FUSB.US,D,20200331,000000,6.23004,6.30407,5.81003,5.91231,8561.4385453114,0
+FUSB.US,D,20200401,000000,6.23963,6.24932,5.97013,5.97013,1872.9727865939,0
+FUSB.US,D,20200402,000000,5.87387,5.87387,5.87387,5.87387,550.45769633015,0
+FUSB.US,D,20200403,000000,5.87387,5.9894,5.87387,5.9894,715.39263107614,0
+FUSB.US,D,20200406,000000,5.77751,6.00858,5.61387,5.61387,743.72501250489,0
+FUSB.US,D,20200408,000000,6.34449,6.52208,6.34449,6.52208,425.99759219668,0
+FUSB.US,D,20200409,000000,6.60558,6.61438,6.23696,6.49173,1570.4234277655,0
+FUSB.US,D,20200413,000000,6.5961,6.5961,6.27818,6.27818,2752.2884816508,0
+FUSB.US,D,20200414,000000,6.58642,6.58642,6.40349,6.45161,5630.0489382003,0
+FUSB.US,D,20200415,000000,6.04712,6.40101,6.01826,6.40101,998.71644536372,0
+FUSB.US,D,20200416,000000,5.96845,6.01826,5.77751,5.77751,3094.3008003265,0
+FUSB.US,D,20200417,000000,5.82673,5.82673,5.82456,5.82456,3452.5030512472,0
+FUSB.US,D,20200420,000000,5.91231,5.91231,5.91231,5.91231,2970.8525669583,0
+FUSB.US,D,20200421,000000,5.94117,6.10977,5.72939,5.77751,8637.3288527099,0
+FUSB.US,D,20200422,000000,5.79669,5.79669,5.73423,5.73423,1728.2752671542,0
+FUSB.US,D,20200423,000000,6.0567,6.0567,5.96272,5.96272,3574.9394138501,0
+FUSB.US,D,20200424,000000,5.95086,5.97013,5.95086,5.97013,1182.8769246506,0
+FUSB.US,D,20200427,000000,6.01826,6.2591,6.01826,6.2591,3890.6430926277,0
+FUSB.US,D,20200428,000000,6.0664,6.19151,5.8044,5.88435,5364.9387976884,0
+FUSB.US,D,20200429,000000,6.15296,6.86955,6.15296,6.74049,7179.2230798942,0
+FUSB.US,D,20200430,000000,7.17464,7.22178,7.12552,7.12552,6040.8684689173,0
+FUSB.US,D,20200501,000000,7.15438,7.22178,7.15438,7.21248,2901.0334841517,0
+FUSB.US,D,20200504,000000,6.74997,7.07729,6.74049,7.03657,6399.070719838,0
+FUSB.US,D,20200505,000000,6.98113,7.22178,6.75976,7.21248,12870.996134779,0
+FUSB.US,D,20200506,000000,6.83209,6.83209,6.83209,6.83209,1133.2952571503,0
+FUSB.US,D,20200507,000000,7.17384,7.66491,7.17384,7.66491,4018.138809057,0
+FUSB.US,D,20200508,000000,7.79961,8.11744,7.65513,7.65513,2502.3564026185,0
+FUSB.US,D,20200511,000000,7.78994,7.81888,7.42417,7.42417,2590.3891592007,0
+FUSB.US,D,20200512,000000,7.27009,7.48178,6.58642,7.48178,10947.429809918,0
+FUSB.US,D,20200513,000000,7.65038,7.65038,7.46261,7.46261,3496.0134941557,0
+FUSB.US,D,20200514,000000,7.22178,7.4048,7.12552,7.4048,2585.3298053741,0
+FUSB.US,D,20200515,000000,7.12552,7.24609,7.01186,7.01186,1880.0558819511,0
+FUSB.US,D,20200518,000000,7.26031,7.30865,7.26031,7.30865,1231.4467213856,0
+FUSB.US,D,20200519,000000,7.29144,7.29144,7.16722,7.16722,815.5678368421,0
+FUSB.US,D,20200520,000000,7.05169,7.35686,6.9662,7.21248,4518.0029671216,0
+FUSB.US,D,20200521,000000,7.36616,7.36616,7.0679,7.0679,4911.6206948282,0
+FUSB.US,D,20200522,000000,7.09676,7.41449,7.09676,7.41449,669.85844663706,0
+FUSB.US,D,20200526,000000,7.41449,7.41449,7.22178,7.23145,1663.5155381743,0
+FUSB.US,D,20200527,000000,7.22178,7.4048,6.85928,7.27009,2660.2082420073,0
+FUSB.US,D,20200528,000000,7.18333,7.44335,7.07729,7.07729,2457.8340889447,0
+FUSB.US,D,20200601,000000,7.1866,7.41449,7.16969,7.16969,1279.0046473553,0
+FUSB.US,D,20200602,000000,7.22178,7.31813,7.22178,7.31813,3204.5947137456,0
+FUSB.US,D,20200603,000000,7.27009,7.31813,7.27009,7.28225,4194.2043222215,0
+FUSB.US,D,20200604,000000,7.30865,7.46261,7.22661,7.46261,3200.5472306843,0
+FUSB.US,D,20200605,000000,7.46261,7.46261,7.22178,7.27009,8616.0795666383,0
+FUSB.US,D,20200608,000000,7.41449,7.41449,7.41449,7.41449,1730.2990086848,0
+FUSB.US,D,20200609,000000,7.31813,7.41449,7.31813,7.36616,2061.1807489421,0
+FUSB.US,D,20200610,000000,7.1597,7.1597,7.1597,7.1597,386.53463234948,0
+FUSB.US,D,20200611,000000,7.11582,7.11582,6.7388,6.86441,2802.8820199164,0
+FUSB.US,D,20200612,000000,6.8741,6.8741,6.79682,6.82587,3669.0433950241,0
+FUSB.US,D,20200615,000000,6.7388,7.2029,6.7388,6.98044,3116.5619571634,0
+FUSB.US,D,20200616,000000,6.83525,6.83525,6.83525,6.83525,422.96197990074,0
+FUSB.US,D,20200617,000000,6.76776,6.76776,6.76776,6.76776,407.78391842105,0
+FUSB.US,D,20200618,000000,6.57426,6.59373,6.5453,6.5453,2518.5463348635,0
+FUSB.US,D,20200619,000000,6.67101,6.77725,6.50676,6.77725,5940.6932631513,0
+FUSB.US,D,20200622,000000,6.78714,6.78714,6.76776,6.76776,1114.0697126094,0
+FUSB.US,D,20200623,000000,6.76776,6.76776,6.71943,6.75264,5877.9572757019,0
+FUSB.US,D,20200624,000000,6.57426,6.58414,6.57426,6.58414,1657.4443135823,0
+FUSB.US,D,20200625,000000,6.63722,6.75818,6.63722,6.70985,2765.4428015999,0
+FUSB.US,D,20200626,000000,6.67101,6.67101,6.58414,6.58414,2394.08623073,0
+FUSB.US,D,20200629,000000,6.74572,6.75818,6.71943,6.75818,4875.193347277,0
+FUSB.US,D,20200701,000000,6.76776,6.76776,6.71943,6.71943,1124.1884202625,0
+FUSB.US,D,20200702,000000,6.67111,6.69522,6.13932,6.58414,10075.197210219,0
+FUSB.US,D,20200706,000000,6.43412,6.44865,6.17806,6.2591,2134.0354440446,0
+FUSB.US,D,20200708,000000,6.1492,6.42937,6.091,6.16828,18652.825687775,0
+FUSB.US,D,20200709,000000,6.05235,6.12953,6.05235,6.06184,1764.7026147055,0
+FUSB.US,D,20200710,000000,6.13932,6.13932,6.05235,6.05235,4292.3557864569,0
+FUSB.US,D,20200713,000000,5.80094,6.03298,5.80094,6.03298,723.48759719864,0
+FUSB.US,D,20200714,000000,6.34221,6.52603,5.9556,6.31326,2269.6261265965,0
+FUSB.US,D,20200715,000000,5.8975,5.93623,5.8975,5.93623,417.90262607417,0
+FUSB.US,D,20200716,000000,5.98466,5.98466,5.77208,5.77307,6254.3732003982,0
+FUSB.US,D,20200717,000000,5.73324,5.97487,5.73324,5.97487,1068.5355281703,0
+FUSB.US,D,20200720,000000,6.03298,6.2927,5.70419,5.80094,2485.1545996082,0
+FUSB.US,D,20200721,000000,5.80094,5.8881,5.80094,5.8881,362.24973398198,0
+FUSB.US,D,20200723,000000,5.84936,5.84936,5.80094,5.80094,4161.8244577315,0
+FUSB.US,D,20200724,000000,6.04247,6.35695,6.04247,6.04247,9204.9883520504,0
+FUSB.US,D,20200727,000000,6.21671,6.21671,6.04247,6.0911,3607.3192783401,0
+FUSB.US,D,20200728,000000,6.04247,6.12953,6.04247,6.12953,1465.1888681729,0
+FUSB.US,D,20200729,000000,6.06678,6.06678,6.06678,6.06678,1216.268659906,0
+FUSB.US,D,20200730,000000,6.04247,6.04247,5.8203,5.88791,3944.2722431892,0
+FUSB.US,D,20200731,000000,5.87842,5.97487,5.80094,5.80094,2241.2937451678,0
+FUSB.US,D,20200804,000000,5.84936,5.8976,5.75251,5.80094,8396.5036105654,0
+FUSB.US,D,20200805,000000,5.84936,5.84936,5.76685,5.80094,4173.9669069152,0
+FUSB.US,D,20200806,000000,5.88029,5.88029,5.88029,5.88029,366.29721704323,0
+FUSB.US,D,20200807,000000,5.75251,5.82989,5.75251,5.82989,1270.9096812329,0
+FUSB.US,D,20200810,000000,5.49724,5.78433,5.49724,5.77208,6095.5094902441,0
+FUSB.US,D,20200811,000000,5.60378,6.07162,5.60378,5.93613,4486.6349733969,0
+FUSB.US,D,20200812,000000,5.90875,6.22638,5.90875,6.22638,8717.2666431696,0
+FUSB.US,D,20200814,000000,6.08457,6.08457,6.08457,6.08457,291.41878041008,0
+FUSB.US,D,20200817,000000,6.17806,6.19724,5.90738,6.02498,3724.6962871164,0
+FUSB.US,D,20200818,000000,5.91706,6.1418,5.91706,6.11996,1670.5986335314,0
+FUSB.US,D,20200819,000000,6.1491,6.22638,5.98466,6.22638,1454.0582897545,0
+FUSB.US,D,20200820,000000,6.11037,6.11037,5.99425,6.04257,2725.9798417526,0
+FUSB.US,D,20200821,000000,6.01362,6.0233,6.01362,6.0233,359.21412168603,0
+FUSB.US,D,20200824,000000,6.16828,6.32403,6.16828,6.30357,3778.3254376779,0
+FUSB.US,D,20200825,000000,6.30021,6.30021,6.30021,6.30021,226.65905143007,0
+FUSB.US,D,20200826,000000,6.30357,6.42591,6.30357,6.42591,2487.1783411388,0
+FUSB.US,D,20200828,000000,6.22105,6.76776,6.22105,6.48235,4719.3652494188,0
+FUSB.US,D,20200831,000000,6.7388,7.10615,6.7388,7.10615,6831.1395366266,0
+FUSB.US,D,20200901,000000,7.15438,7.46389,6.97085,6.97085,5633.0845504962,0
+FUSB.US,D,20200902,000000,7.15664,7.15664,6.67101,6.67101,1568.3996862348,0
+FUSB.US,D,20200903,000000,6.71943,6.76776,6.71943,6.76776,9408.3743758782,0
+FUSB.US,D,20200904,000000,6.76776,6.76776,6.42285,6.42285,648.60916056549,0
+FUSB.US,D,20200908,000000,6.23587,6.23587,6.15573,6.18785,792.29480923991,0
+FUSB.US,D,20200909,000000,6.1829,6.75818,6.1829,6.6218,8765.8364399046,0
+FUSB.US,D,20200910,000000,7.07907,7.07907,6.47721,6.48669,3297.6868241543,0
+FUSB.US,D,20200911,000000,6.38965,6.62278,6.18686,6.51585,3863.3225819642,0
+FUSB.US,D,20200914,000000,6.55479,6.60312,6.19536,6.50627,1362.9899208763,0
+FUSB.US,D,20200915,000000,6.58394,6.60312,6.21492,6.21492,1585.6014892451,0
+FUSB.US,D,20200916,000000,6.33145,6.44815,6.11787,6.16621,2017.6703060336,0
+FUSB.US,D,20200917,000000,6.16621,6.37028,6.16621,6.36059,2423.4304829242,0
+FUSB.US,D,20200918,000000,6.25692,6.8655,6.25692,6.8655,17573.159581186,0
+FUSB.US,D,20200921,000000,6.53177,7.28305,6.53177,7.28305,2836.2737551717,0
+FUSB.US,D,20200922,000000,7.07363,7.12769,7.07363,7.09321,1496.5568618976,0
+FUSB.US,D,20200923,000000,6.7976,6.7976,6.7976,6.7976,250.94394979757,0
+FUSB.US,D,20200928,000000,6.37028,6.40912,6.37028,6.40912,1670.5986335314,0
+FUSB.US,D,20200929,000000,6.51585,6.51585,6.51585,6.51585,642.53793597361,0
+FUSB.US,D,20200930,000000,6.43828,6.43828,6.43828,6.43828,231.71840525662,0
+FUSB.US,D,20201001,000000,6.31187,6.31187,6.16621,6.23903,2180.5814992491,0
+FUSB.US,D,20201002,000000,6.19536,6.2849,6.18586,6.25376,3998.9132645161,0
+FUSB.US,D,20201005,000000,6.42018,6.60322,6.36059,6.36059,2579.2585807823,0
+FUSB.US,D,20201006,000000,6.87509,6.89455,6.58671,6.60322,1821.367377563,0
+FUSB.US,D,20201007,000000,6.98202,6.9917,6.95287,6.9917,4980.4279068695,0
+FUSB.US,D,20201008,000000,6.97243,6.97243,6.96255,6.97243,4483.5993611009,0
+FUSB.US,D,20201009,000000,6.93349,7.14706,6.93349,7.12769,4914.6563071242,0
+FUSB.US,D,20201012,000000,6.73317,6.9917,6.73317,6.9917,3874.4531603827,0
+FUSB.US,D,20201014,000000,6.8995,6.8995,6.75867,6.7976,839.85273520961,0
+FUSB.US,D,20201016,000000,7.35104,7.42881,7.04033,7.42881,1701.9666272561,0
+FUSB.US,D,20201020,000000,7.42881,7.46213,7.42881,7.43317,2353.6114001175,0
+FUSB.US,D,20201021,000000,7.39966,7.54534,7.39966,7.54534,431.05694602324,0
+FUSB.US,D,20201023,000000,7.48653,7.48653,7.22464,7.30726,2014.6346937378,0
+FUSB.US,D,20201026,000000,7.05979,7.05979,7.05979,7.05979,395.6414692373,0
+FUSB.US,D,20201027,000000,7.00148,7.04992,7.00148,7.04992,1290.1352257738,0
+FUSB.US,D,20201028,000000,6.9917,7.04033,6.71014,6.71014,2579.2585807823,0
+FUSB.US,D,20201029,000000,7.04033,7.04033,7.04033,7.04033,817.59157837272,0
+FUSB.US,D,20201030,000000,6.75867,6.75867,6.75867,6.75867,729.55882179051,0
+FUSB.US,D,20201104,000000,6.98202,7.16652,6.7976,6.89455,2716.8730048648,0
+FUSB.US,D,20201105,000000,6.89455,6.89455,6.80709,6.82676,701.22644036175,0
+FUSB.US,D,20201109,000000,7.04033,7.74546,7.04033,7.58605,6076.2839457032,0
+FUSB.US,D,20201110,000000,7.72006,7.84201,7.72006,7.76848,5036.0807989617,0
+FUSB.US,D,20201111,000000,7.94943,7.94943,7.83233,7.83233,1410.547846846,0
+FUSB.US,D,20201112,000000,7.67143,7.67143,7.67143,7.67143,1697.9191441948,0
+FUSB.US,D,20201116,000000,7.6909,8.15865,7.6909,8.15707,3344.2328793588,0
+FUSB.US,D,20201117,000000,8.07593,8.07593,8.07593,8.07593,1600.7795507248,0
+FUSB.US,D,20201118,000000,7.96752,8.60377,7.96752,8.44831,5606.7759105981,0
+FUSB.US,D,20201119,000000,8.06951,8.06951,8.06002,8.06002,746.76062480084,0
+FUSB.US,D,20201120,000000,8.05024,8.10845,8.05024,8.10845,1770.7738392973,0
+FUSB.US,D,20201123,000000,8.02118,8.10845,7.93846,8.0876,15083.957498517,0
+FUSB.US,D,20201124,000000,8.50642,8.62265,8.50642,8.54536,5571.3604338122,0
+FUSB.US,D,20201125,000000,8.55524,8.55524,8.08888,8.54536,4799.3030398785,0
+FUSB.US,D,20201130,000000,8.15707,8.3318,8.15707,8.3318,843.90021827085,0
+FUSB.US,D,20201201,000000,8.35136,8.69104,8.35136,8.35136,5893.1353371816,0
+FUSB.US,D,20201202,000000,8.35136,8.39979,8.09867,8.09867,11798.413123547,0
+FUSB.US,D,20201203,000000,8.48725,9.06361,8.48725,9.06361,9890.024860167,0
+FUSB.US,D,20201204,000000,8.73975,8.73975,8.73975,8.73975,197.31479923599,0
+FUSB.US,D,20201207,000000,8.96527,8.96527,8.73975,8.95806,3958.4384339036,0
+FUSB.US,D,20201209,000000,8.73975,8.93395,8.60861,8.93395,3522.3221340538,0
+FUSB.US,D,20201210,000000,8.84618,8.84618,8.69261,8.76821,432.06881678856,0
+FUSB.US,D,20201211,000000,8.73748,8.96311,8.7196,8.96311,3284.5325042053,0
+FUSB.US,D,20201214,000000,8.94363,9.58719,8.94363,9.58719,3689.2808103303,0
+FUSB.US,D,20201215,000000,9.54766,9.54766,9.1481,9.1481,481.65048428888,0
+FUSB.US,D,20201216,000000,8.97871,9.2748,8.88018,9.0312,1319.4794779678,0
+FUSB.US,D,20201217,000000,9.05767,9.49923,9.05096,9.15799,6741.0830385137,0
+FUSB.US,D,20201218,000000,9.04108,9.25543,9.04108,9.15799,8580.6640898524,0
+FUSB.US,D,20201221,000000,9.05086,9.05086,8.77799,8.84618,2383.9675230769,0
+FUSB.US,D,20201222,000000,8.91893,9.23586,8.63816,8.63816,1929.6375494514,0
+FUSB.US,D,20201223,000000,8.76821,8.76821,8.76821,8.76821,301.53748806321,0
+FUSB.US,D,20201228,000000,8.96311,9.23586,8.76821,8.81199,4332.8306170694,0
+FUSB.US,D,20201229,000000,8.58311,9.43203,8.58311,8.61236,5107.9236232989,0
+FUSB.US,D,20201230,000000,8.77336,8.77336,8.77336,8.77336,512.00660724827,0
+FUSB.US,D,20201231,000000,8.78313,8.78313,8.78313,8.78313,132.55507025598,0
+FUSB.US,D,20210104,000000,9.64649,9.64649,8.46699,8.57343,6355.5602769296,0
+FUSB.US,D,20210105,000000,8.76821,8.76821,8.68055,8.72928,6493.1747010121,0
+FUSB.US,D,20210106,000000,8.7196,8.76821,8.51986,8.76821,7587.0069983152,0
+FUSB.US,D,20210107,000000,8.76821,9.49923,8.5248,9.49923,19105.131919871,0
+FUSB.US,D,20210108,000000,9.43994,9.43994,9.43994,9.43994,1522.8655017958,0
+FUSB.US,D,20210111,000000,8.80725,9.29418,8.2812,9.15799,16041.187242503,0
+FUSB.US,D,20210112,000000,8.76821,9.06045,8.76821,9.06045,2364.7419785359,0
+FUSB.US,D,20210113,000000,9.30396,9.45971,9.07033,9.45971,5579.4553999347,0
+FUSB.US,D,20210114,000000,9.435,9.57533,9.25543,9.48442,13275.744440904,0
+FUSB.US,D,20210115,000000,8.86576,9.2164,8.86576,9.19703,1082.7017188847,0
+FUSB.US,D,20210119,000000,9.01518,9.43006,9.01518,9.15799,3588.0937337991,0
+FUSB.US,D,20210120,000000,9.24604,9.28458,9.15799,9.15799,1084.7254604153,0
+FUSB.US,D,20210121,000000,9.08546,9.08546,8.76821,9.07023,4233.6672820686,0
+FUSB.US,D,20210122,000000,8.67631,8.67631,8.67096,8.67096,1450.0108066932,0
+FUSB.US,D,20210125,000000,8.45988,8.54891,7.3459,8.1542,26097.158908182,0
+FUSB.US,D,20210126,000000,8.14472,8.21281,7.79397,8.13503,13551.985159834,0
+FUSB.US,D,20210127,000000,8.36875,8.36875,7.67717,8.19353,11466.519512524,0
+FUSB.US,D,20210128,000000,8.33959,8.5248,8.31183,8.36875,7615.3393797439,0
+FUSB.US,D,20210129,000000,8.48577,8.48577,8.12524,8.45662,7343.1461438748,0
+FUSB.US,D,20210201,000000,8.24274,8.47588,8.24274,8.39801,1263.8265858757,0
+FUSB.US,D,20210202,000000,8.64162,8.64162,8.5248,8.58311,3454.5267927778,0
+FUSB.US,D,20210203,000000,8.80241,8.9972,8.80241,8.95609,2732.0510663445,0
+FUSB.US,D,20210204,000000,8.7779,9.13852,8.7779,9.13852,3949.3315970158,0
+FUSB.US,D,20210205,000000,9.19703,9.19713,8.78779,9.09948,2523.60568869,0
+FUSB.US,D,20210208,000000,8.92407,9.00589,8.76821,8.8365,9256.5937610813,0
+FUSB.US,D,20210209,000000,9.01182,9.3422,9.01182,9.33291,2950.6151516521,0
+FUSB.US,D,20210210,000000,9.32303,9.49923,9.17745,9.49923,4092.0053749249,0
+FUSB.US,D,20210211,000000,9.47947,9.50912,8.79747,8.87554,8112.1679255125,0
+FUSB.US,D,20210212,000000,8.81645,8.81645,8.57343,8.64646,6935.3622254538,0
+FUSB.US,D,20210216,000000,8.59951,8.59951,8.41234,8.56365,10385.84153517,0
+FUSB.US,D,20210217,000000,8.65131,8.85588,8.59191,8.76821,2010.5872106765,0
+FUSB.US,D,20210218,000000,8.86576,9.49923,8.86576,9.40041,11168.017636757,0
+FUSB.US,D,20210219,000000,9.20661,9.33736,8.84618,8.84618,21848.313564634,0
+FUSB.US,D,20210222,000000,8.96804,9.15799,8.76821,8.76821,17201.803010318,0
+FUSB.US,D,20210223,000000,8.55899,8.68055,8.52362,8.67086,3010.3155268055,0
+FUSB.US,D,20210224,000000,8.79548,8.88504,8.79548,8.88504,2066.2401027687,0
+FUSB.US,D,20210225,000000,8.8883,8.8883,8.65131,8.65131,2733.0629371098,0
+FUSB.US,D,20210226,000000,8.6942,8.6942,8.67086,8.67086,1416.6190714378,0
+FUSB.US,D,20210301,000000,9.01182,9.15749,8.48577,8.48577,3776.3016961473,0
+FUSB.US,D,20210302,000000,8.96311,8.96311,8.49555,8.50702,1657.4443135823,0
+FUSB.US,D,20210303,000000,8.79737,8.8543,8.65131,8.81695,6733.9999431565,0
+FUSB.US,D,20210304,000000,8.76821,8.76821,8.7196,8.7196,1105.9747464868,0
+FUSB.US,D,20210305,000000,8.86081,8.86081,8.56365,8.56365,827.71028602586,0
+FUSB.US,D,20210308,000000,8.7779,8.7779,8.74183,8.74183,1132.283386385,0
+FUSB.US,D,20210309,000000,8.84618,9.11223,8.7779,8.96311,2097.6080964934,0
+FUSB.US,D,20210310,000000,8.76831,8.81695,8.76821,8.7779,5523.8025078425,0
+FUSB.US,D,20210311,000000,8.8367,8.85617,8.8367,8.84628,1722.2040425624,0
+FUSB.US,D,20210312,000000,8.84628,8.85617,8.79757,8.8367,100307.76083622,0
+FUSB.US,D,20210315,000000,8.84628,9.11974,8.84628,9.11036,4576.6914715097,0
+FUSB.US,D,20210316,000000,8.88542,9.43203,8.88542,9.23734,10015.496835066,0
+FUSB.US,D,20210317,000000,9.18853,9.41326,9.18853,9.25702,3931.1179232402,0
+FUSB.US,D,20210318,000000,9.30583,9.34418,9.25702,9.34418,877.29195352618,0
+FUSB.US,D,20210319,000000,9.28626,9.43203,9.23734,9.43203,2973.8881792543,0
+FUSB.US,D,20210322,000000,9.30593,9.30593,9.07122,9.07122,2109.7505456772,0
+FUSB.US,D,20210323,000000,8.99294,8.99294,8.9637,8.9637,858.06640898524,0
+FUSB.US,D,20210324,000000,8.99294,8.99294,8.9637,8.99294,703.25018189238,0
+FUSB.US,D,20210325,000000,8.9637,9.12508,8.9637,9.12508,1024.0132144966,0
+FUSB.US,D,20210326,000000,9.04196,9.06143,9.03209,9.04196,4387.4716383963,0
+FUSB.US,D,20210329,000000,9.00283,9.27648,8.99294,9.00283,2776.5733800183,0
+FUSB.US,D,20210330,000000,9.12982,9.57039,9.0224,9.57039,13753.347442131,0
+FUSB.US,D,20210331,000000,9.11036,9.13971,9.09078,9.09078,1127.2240325584,0
+FUSB.US,D,20210401,000000,9.26679,9.62968,9.12013,9.16895,5662.4288026903,0
+FUSB.US,D,20210405,000000,9.081,9.36434,9.081,9.35397,1572.4471692961,0
+FUSB.US,D,20210406,000000,9.18853,9.32995,9.18853,9.32995,4500.8011641113,0
+FUSB.US,D,20210407,000000,9.43302,9.43302,9.28626,9.28626,667.83470510644,0
+FUSB.US,D,20210408,000000,9.24723,9.3761,9.23734,9.23734,4630.3206220712,0
+FUSB.US,D,20210409,000000,9.27648,9.43698,9.27648,9.43698,754.85559092333,0
+FUSB.US,D,20210412,000000,9.31522,9.63957,9.31522,9.5358,6746.1423923403,0
+FUSB.US,D,20210413,000000,9.62968,9.77398,9.44191,9.7542,9449.8610772561,0
+FUSB.US,D,20210414,000000,9.73445,10.2621,9.72554,9.72554,13986.077718153,0
+FUSB.US,D,20210415,000000,9.95683,9.95683,9.82339,9.87279,3885.5837388011,0
+FUSB.US,D,20210416,000000,9.90245,10.0111,9.8135,9.91234,3276.4375380827,0
+FUSB.US,D,20210419,000000,9.9785,10.1061,9.77398,9.77398,1479.3550588873,0
+FUSB.US,D,20210420,000000,9.77398,9.77398,9.74432,9.74432,725.51133872926,0
+FUSB.US,D,20210421,000000,9.73445,9.77398,9.72554,9.72554,685.03650811675,0
+FUSB.US,D,20210422,000000,9.73445,9.73445,9.73445,9.73445,302.54935882852,0
+FUSB.US,D,20210423,000000,9.68701,9.68701,9.68701,9.68701,771.04552316833,0
+FUSB.US,D,20210426,000000,9.70677,9.77398,9.70677,9.72554,5490.4107725871,0
+FUSB.US,D,20210427,000000,9.82339,9.82339,9.77398,9.78682,2357.6588831788,0
+FUSB.US,D,20210428,000000,9.88169,9.92027,9.78584,9.85304,6539.7207562165,0
+FUSB.US,D,20210429,000000,10.0773,10.1555,9.99143,10.0131,9592.5348551652,0
+FUSB.US,D,20210430,000000,9.96965,10.1149,9.96965,10.0586,6763.3441953506,0
+FUSB.US,D,20210503,000000,10.0773,10.0773,9.98149,10.0201,3914.9279909951,0
+FUSB.US,D,20210504,000000,10.0387,10.1357,10.0387,10.1357,13663.290944018,0
+FUSB.US,D,20210505,000000,10.0773,10.1159,10.0586,10.0675,23141.484402704,0
+FUSB.US,D,20210506,000000,10.1159,10.1159,9.77398,9.77398,8777.9788890884,0
+FUSB.US,D,20210510,000000,9.67713,9.95186,9.61289,9.95186,3230.9033536438,0
+FUSB.US,D,20210511,000000,9.80461,10.0191,9.80461,10.0191,3072.0396434896,0
+FUSB.US,D,20210512,000000,10.0972,10.1159,9.87775,10.0773,5714.0342117213,0
+FUSB.US,D,20210513,000000,10.1079,10.284,9.89257,10.284,12120.188026917,0
+FUSB.US,D,20210514,000000,10.1238,10.1555,9.82339,9.84316,33082.102801136,0
+FUSB.US,D,20210517,000000,9.92224,10.1455,9.92224,9.95186,6037.8328566214,0
+FUSB.US,D,20210518,000000,10.03,10.4489,10.03,10.3619,13170.509881312,0
+FUSB.US,D,20210519,000000,10.3619,10.867,10.2246,10.7672,10159.18248374,0
+FUSB.US,D,20210520,000000,10.5567,10.869,10.5171,10.869,4030.2812582408,0
+FUSB.US,D,20210521,000000,10.7534,11.2603,10.7534,11.1437,15626.320228726,0
+FUSB.US,D,20210524,000000,11.1437,11.1437,10.4293,10.869,21667.188697642,0
+FUSB.US,D,20210525,000000,11.1536,11.1536,10.5468,10.5468,5246.5499181468,0
+FUSB.US,D,20210526,000000,10.8393,10.8393,10.03,10.0487,7340.1105315789,0
+FUSB.US,D,20210527,000000,10.5369,10.5369,10.1653,10.2641,26098.170778947,0
+FUSB.US,D,20210528,000000,10.2641,10.2937,9.77398,10.0201,42379.171392829,0
+FUSB.US,D,20210601,000000,10.03,10.03,10.0111,10.0111,4144.6226547212,0
+FUSB.US,D,20210602,000000,10.1949,10.3797,10.1949,10.3571,19960.16271656,0
+FUSB.US,D,20210603,000000,10.7029,10.7029,10.5072,10.5567,3435.3012482368,0
+FUSB.US,D,20210607,000000,10.7534,12.219,10.7336,12.2091,13256.518896363,0
+FUSB.US,D,20210608,000000,12.2091,12.2091,11.5449,11.5449,5865.8148265182,0
+FUSB.US,D,20210609,000000,11.7011,11.7011,11.2801,11.3592,6028.7260197335,0
+FUSB.US,D,20210610,000000,11.3196,11.7506,11.2702,11.4956,3560.7732231357,0
+FUSB.US,D,20210611,000000,11.2801,11.5153,11.2801,11.4274,3999.9251352814,0
+FUSB.US,D,20210614,000000,11.3295,11.6329,11.3295,11.5252,3703.4470010448,0
+FUSB.US,D,20210615,000000,11.6378,11.8483,11.535,11.8483,4438.0651766618,0
+FUSB.US,D,20210616,000000,11.8483,11.8483,11.1921,11.4856,14758.135112087,0
+FUSB.US,D,20210617,000000,11.6132,11.7603,11.3592,11.5934,19404.645666403,0
+FUSB.US,D,20210618,000000,11.3978,11.7021,11.114,11.3098,16517.778372965,0
+FUSB.US,D,20210621,000000,11.5449,11.711,11.114,11.5153,34486.57942339,0
+FUSB.US,D,20210622,000000,11.3978,12.2011,11.2306,12.0153,38817.386298928,0
+FUSB.US,D,20210623,000000,11.7307,11.9857,11.2801,11.4767,843.90021827085,0
+FUSB.US,D,20210624,000000,11.29,11.7603,11.124,11.4669,4776.0300122763,0
+FUSB.US,D,20210625,000000,11.6329,11.6329,10.7612,10.7801,26778.147933237,0
+FUSB.US,D,20210628,000000,10.7515,10.7515,10.7515,10.7515,655.69225592268,0
+FUSB.US,D,20210629,000000,11.1724,11.196,11.0212,11.0212,1097.8797803644,0
+FUSB.US,D,20210630,000000,10.7751,10.8581,10.6239,10.7415,4521.0385794175,0
+FUSB.US,D,20210701,000000,10.6733,10.7711,10.5398,10.5547,2459.8578304753,0
+FUSB.US,D,20210702,000000,10.7711,10.7711,10.6624,10.6624,1343.7643763354,0
+FUSB.US,D,20210706,000000,10.4855,10.4855,10.3146,10.3591,3262.2713473684,0
+FUSB.US,D,20210707,000000,10.3403,10.3403,10.0457,10.281,2714.8492633342,0
+FUSB.US,D,20210708,000000,10.2157,10.2315,10.1031,10.2217,4947.0361716142,0
+FUSB.US,D,20210709,000000,10.036,10.3007,10.036,10.2908,3591.1293460951,0
+FUSB.US,D,20210712,000000,10.4569,10.4756,10.4569,10.4756,728.5469510252,0
+FUSB.US,D,20210713,000000,10.3007,10.3007,10.2908,10.3007,2163.3796962387,0
+FUSB.US,D,20210714,000000,10.3383,10.3383,10.2908,10.2908,1829.4623436855,0
+FUSB.US,D,20210715,000000,10.3393,10.5251,10.3393,10.5251,6620.6704174415,0
+FUSB.US,D,20210716,000000,10.5379,11.4324,10.535,10.535,5479.2801941687,0
+FUSB.US,D,20210719,000000,11.7406,11.7406,10.9866,10.9866,2034.872109044,0
+FUSB.US,D,20210720,000000,10.9273,11.1526,10.4855,10.4855,12854.806202533,0
+FUSB.US,D,20210721,000000,10.7515,11.124,10.5251,11.0261,3124.6569232858,0
+FUSB.US,D,20210722,000000,11.124,11.4076,11.124,11.3147,2875.7367150189,0
+FUSB.US,D,20210723,000000,11.0458,11.1506,11.0212,11.1506,3165.1317538983,0
+FUSB.US,D,20210726,000000,11.0212,11.457,11.0212,11.4026,2660.2082420073,0
+FUSB.US,D,20210727,000000,11.4274,11.4274,11.4274,11.4274,519.08970260545,0
+FUSB.US,D,20210728,000000,11.0666,11.6329,11.0597,11.0726,1716.1328179704,0
+FUSB.US,D,20210729,000000,11.0746,11.369,11.0746,11.369,9057.2552203147,0
+FUSB.US,D,20210802,000000,11.0844,11.457,11.0548,11.369,1821.367377563,0
+FUSB.US,D,20210803,000000,11.462,11.7603,11.462,11.7603,10895.824400888,0
+FUSB.US,D,20210804,000000,11.6132,11.6329,11.369,11.369,12836.592528758,0
+FUSB.US,D,20210806,000000,11.369,11.7603,11.369,11.7603,1428.7615206216,0
+FUSB.US,D,20210809,000000,11.5736,11.5736,11.5736,11.5736,200.35041153193,0
+FUSB.US,D,20210810,000000,11.2712,11.29,11.1328,11.2702,6499.2459256039,0
+FUSB.US,D,20210811,000000,11.205,11.2702,11.0844,11.2702,4672.8191942144,0
+FUSB.US,D,20210812,000000,11.2702,11.2702,11.2485,11.2485,380.46340775761,0
+FUSB.US,D,20210816,000000,11.2702,11.2702,10.9273,10.9273,2866.6298781311,0
+FUSB.US,D,20210818,000000,11.2603,11.2603,11.2603,11.2603,330.88174025728,0
+FUSB.US,D,20210820,000000,11.0746,11.1823,11.0746,11.1823,390.58211541073,0
+FUSB.US,D,20210824,000000,11.1724,11.1724,11.1724,11.1724,316.7155495429,0
+FUSB.US,D,20210825,000000,10.9075,10.9075,10.7119,10.7711,3290.6037287971,0
+FUSB.US,D,20210826,000000,10.7711,11.2702,10.7711,11.1724,3434.2893774716,0
+FUSB.US,D,20210827,000000,11.201,11.201,10.7899,10.8196,1698.9310149602,0
+FUSB.US,D,20210830,000000,10.8967,11.1624,10.5448,10.5448,752.83184939271,0
+FUSB.US,D,20210831,000000,10.535,10.535,10.535,10.535,687.06024964738,0
+FUSB.US,D,20210901,000000,10.7562,10.9085,10.7562,10.9085,509.98286571764,0
+FUSB.US,D,20210902,000000,10.7711,10.7711,10.7711,10.7711,926.8736210265,0
+FUSB.US,D,20210903,000000,10.6535,10.6535,10.1723,10.1723,605.09871765704,0
+FUSB.US,D,20210907,000000,10.3887,11.0162,10.1623,11.0162,2321.2315356276,0
+FUSB.US,D,20210908,000000,10.5843,10.5843,10.1821,10.1821,582.83756082016,0
+FUSB.US,D,20210909,000000,10.8157,10.8157,10.0556,10.0556,1578.5183938879,0
+FUSB.US,D,20210910,000000,10.0942,10.8018,9.86786,9.87775,1755.5957778177,0
+FUSB.US,D,20210913,000000,9.9272,9.9272,9.83821,9.83821,480.63861352357,0
+FUSB.US,D,20210914,000000,9.82834,9.82834,9.67218,9.67218,885.38691964868,0
+FUSB.US,D,20210915,000000,10.0161,10.0743,9.97651,10.0743,2372.8369446585,0
+FUSB.US,D,20210917,000000,10.7139,11.2336,10.4183,11.2336,15354.126992856,0
+FUSB.US,D,20210920,000000,10.4668,10.9985,10.4183,10.9985,2655.1488881807,0
+FUSB.US,D,20210921,000000,10.8502,10.8502,10.6347,10.6347,403.7364353598,0
+FUSB.US,D,20210922,000000,10.4965,10.8996,10.1426,10.443,5453.9834250358,0
+FUSB.US,D,20210923,000000,10.192,10.3897,10.192,10.3303,2793.7751830286,0
+FUSB.US,D,20210924,000000,10.4479,10.4479,9.97651,10.4183,3482.8591742065,0
+FUSB.US,D,20210927,000000,9.9964,10.4381,9.97651,10.4381,3492.9778818597,0
+FUSB.US,D,20210928,000000,10.3205,10.4479,10.3106,10.3106,1962.0174139415,0
+FUSB.US,D,20210929,000000,10.6347,10.6347,10.6347,10.6347,421.95010913543,0
+FUSB.US,D,20210930,000000,10.4668,10.5161,10.0061,10.5161,7751.9419330612,0
+FUSB.US,D,20211001,000000,10.1723,10.3699,10.1723,10.3699,1516.7942772038,0
+FUSB.US,D,20211004,000000,10.7336,10.7336,10.3699,10.3699,848.95957209742,0
+FUSB.US,D,20211005,000000,10.615,10.8117,10.615,10.694,9583.4280182774,0
+FUSB.US,D,20211007,000000,10.3897,10.3897,10.3897,10.3897,224.63530989944,0
+FUSB.US,D,20211008,000000,10.4183,10.615,10.4183,10.615,1291.1470965391,0
+FUSB.US,D,20211011,000000,10.3205,10.4469,10.3205,10.4469,495.81667500326,0
+FUSB.US,D,20211012,000000,10.1723,10.3205,10.1723,10.3007,2163.3796962387,0
+FUSB.US,D,20211013,000000,10.2908,10.3205,10.1229,10.3205,9190.822161336,0
+FUSB.US,D,20211014,000000,10.2908,10.3106,10.2908,10.2908,1117.1053249053,0
+FUSB.US,D,20211015,000000,10.3205,10.4283,10.3106,10.3205,3608.3311491054,0
+FUSB.US,D,20211018,000000,10.2908,10.3106,10.2908,10.3106,623.31239143267,0
+FUSB.US,D,20211019,000000,10.2315,10.36,10.2315,10.3106,670.87031740237,0
+FUSB.US,D,20211020,000000,10.3205,10.4668,10.3007,10.3205,14910.92759765,0
+FUSB.US,D,20211021,000000,9.83821,10.3205,9.83821,10.1079,1734.3464917461,0
+FUSB.US,D,20211022,000000,10.3205,11.1754,10.2217,11.1654,3699.3995179835,0
+FUSB.US,D,20211025,000000,11.3028,11.3028,10.3995,10.4183,2073.3231981259,0
+FUSB.US,D,20211026,000000,10.3205,10.9886,10.3205,10.87,4851.9203196748,0
+FUSB.US,D,20211027,000000,10.8117,10.8117,10.8117,10.8117,4142.5989131906,0
+FUSB.US,D,20211028,000000,10.2711,10.9095,10.2711,10.5953,8481.5007548518,0
+FUSB.US,D,20211029,000000,10.9095,10.9985,10.8897,10.9589,8599.8896343933,0
+FUSB.US,D,20211101,000000,10.8601,10.8601,10.3699,10.5458,4813.4692305929,0
+FUSB.US,D,20211102,000000,10.3699,10.8018,10.3699,10.8018,5577.431658404,0
+FUSB.US,D,20211103,000000,10.9836,10.9836,10.8601,10.9836,1162.6395093443,0
+FUSB.US,D,20211104,000000,10.8117,10.8601,10.8117,10.8117,9776.695334452,0
+FUSB.US,D,20211105,000000,10.8601,11.1072,10.8601,10.9065,9266.7124687344,0
+FUSB.US,D,20211108,000000,11.0578,11.1072,11.0082,11.1072,3461.609888135,0
+FUSB.US,D,20211109,000000,11.126,11.1556,11.0082,11.117,1525.9011140916,0
+FUSB.US,D,20211110,000000,11.126,11.1358,11.0478,11.1358,3042.6953912955,0
+FUSB.US,D,20211112,000000,11.3028,11.3028,11.1487,11.1487,6445.6167750424,0
+FUSB.US,D,20211116,000000,11.124,11.124,11.124,11.124,927.88549179182,0
+FUSB.US,D,20211118,000000,11.3028,11.4016,11.3028,11.4016,4541.2759947238,0
+FUSB.US,D,20211119,000000,11.4016,11.627,11.3918,11.4896,15926.845846023,0
+FUSB.US,D,20211122,000000,11.195,11.195,11.195,11.195,402.72456459448,0
+FUSB.US,D,20211123,000000,11.3818,11.4767,11.3809,11.3918,1529.9485971529,0
+FUSB.US,D,20211124,000000,11.3522,11.4709,11.3522,11.4709,2130.9998317487,0
+FUSB.US,D,20211126,000000,11.5292,11.5292,11.4709,11.4709,2542.831233231,0
+FUSB.US,D,20211129,000000,11.4016,11.4016,11.204,11.204,5965.9900322842,0
+FUSB.US,D,20211130,000000,11.2535,11.3147,11.2535,11.2535,5671.5356395781,0
+FUSB.US,D,20211201,000000,11.3028,11.3028,11.3028,11.3028,1146.4495770994,0
+FUSB.US,D,20211202,000000,11.204,11.3522,10.9985,11.3522,2830.2025305798,0
+FUSB.US,D,20211203,000000,11.4314,11.4314,11.3128,11.3314,13154.319949066,0
+FUSB.US,D,20211206,000000,11.3028,11.3166,11.2544,11.3166,2324.2671479234,0
+FUSB.US,D,20211207,000000,11.4066,11.4066,11.3028,11.4016,1246.6247828653,0
+FUSB.US,D,20211208,000000,11.3028,11.3522,11.0182,11.0182,9024.8753558247,0
+FUSB.US,D,20211209,000000,11.2841,11.3088,11.038,11.2346,5440.8291050868,0
+FUSB.US,D,20211210,000000,11.2841,11.462,11.2841,11.462,9173.6203583256,0
+FUSB.US,D,20211213,000000,11.4807,11.5103,11.0874,11.1852,5759.5683961604,0
+FUSB.US,D,20211214,000000,11.2346,11.3354,11.0774,11.1358,9463.0153972051,0
+FUSB.US,D,20211215,000000,11.2247,11.7673,11.205,11.7673,33057.817902768,0
+FUSB.US,D,20211216,000000,10.8502,11.373,10.8502,11.373,593.9681392386,0
+FUSB.US,D,20211217,000000,11.3334,11.3334,10.8798,11.0874,7388.6803283139,0
+FUSB.US,D,20211220,000000,10.7525,10.9589,10.7525,10.9589,447.24687826825,0
+FUSB.US,D,20211221,000000,10.5052,10.5052,10.5052,10.5052,206.42163612381,0
+FUSB.US,D,20211222,000000,10.1604,10.1604,10.1604,10.1604,391.59398617604,0
+FUSB.US,D,20211223,000000,10.5448,10.5448,10.5448,10.5448,193.26731617474,0
+FUSB.US,D,20211227,000000,10.5251,10.5251,10.3097,10.3975,784.1998431174,0
+FUSB.US,D,20211228,000000,10.4559,10.4559,10.4381,10.4381,774.08113546427,0
+FUSB.US,D,20211229,000000,10.3482,10.3482,10.2029,10.3482,1565.3640739389,0
+FUSB.US,D,20211230,000000,10.4075,10.4075,10.4075,10.4075,117.37700877628,0
+FUSB.US,D,20211231,000000,10.4173,10.5943,10.4173,10.4173,509.98286571764,0
+FUSB.US,D,20220103,000000,10.4361,10.6239,10.4361,10.6239,783.18797235209,0
+FUSB.US,D,20220104,000000,10.8107,10.8255,10.8107,10.8255,981.51464235339,0
+FUSB.US,D,20220105,000000,10.7998,10.7998,10.3975,10.3975,2173.4984038919,0
+FUSB.US,D,20220106,000000,10.8354,10.8403,10.535,10.5448,2724.9679709874,0
+FUSB.US,D,20220107,000000,10.8047,10.8047,10.6437,10.7425,1156.5682847525,0
+FUSB.US,D,20220110,000000,10.6535,10.7572,10.4173,10.693,4212.4179959971,0
+FUSB.US,D,20220111,000000,10.7326,10.7425,10.5151,10.7425,3857.2513573723,0
+FUSB.US,D,20220112,000000,10.6535,10.6535,10.4658,10.4658,1545.1266586326,0
+FUSB.US,D,20220113,000000,10.4756,10.5092,10.4756,10.4756,736.6419171477,0
+FUSB.US,D,20220114,000000,10.4756,10.5448,10.3975,10.4569,3102.395766449,0
+FUSB.US,D,20220118,000000,10.446,10.7236,10.446,10.5448,8068.6574826041,0
+FUSB.US,D,20220119,000000,10.6634,10.7227,10.4955,10.7227,1662.5036674089,0
+FUSB.US,D,20220120,000000,10.6437,10.6437,10.6437,10.6437,287.37129734883,0
+FUSB.US,D,20220121,000000,10.7179,10.7179,10.6437,10.693,4712.2821540616,0
+FUSB.US,D,20220124,000000,10.5448,10.6269,10.5448,10.6229,1537.0316925101,0
+FUSB.US,D,20220125,000000,10.5647,10.5647,10.5448,10.5547,2507.415756445,0
+FUSB.US,D,20220126,000000,10.5647,10.7256,10.5448,10.5448,4071.7679596186,0
+FUSB.US,D,20220127,000000,10.5448,10.6437,10.4955,10.6437,7346.1817561708,0
+FUSB.US,D,20220128,000000,10.6437,10.693,10.5448,10.6367,24211.031801639,0
+FUSB.US,D,20220131,000000,10.5943,10.7425,10.5943,10.7425,996.69270383309,0
+FUSB.US,D,20220201,000000,10.5943,10.7425,10.5943,10.6683,5392.2593083518,0
+FUSB.US,D,20220202,000000,10.7425,10.8403,10.6041,10.6239,20348.72109044,0
+FUSB.US,D,20220203,000000,10.8107,10.8403,10.6041,10.6041,4601.9882406425,0
+FUSB.US,D,20220204,000000,10.7711,10.7711,10.5943,10.7622,11758.9501637,0
+FUSB.US,D,20220207,000000,10.6437,10.7525,10.5943,10.5943,5435.7697512602,0
+FUSB.US,D,20220208,000000,10.6437,10.8107,10.6437,10.6437,968.36032240432,0
+FUSB.US,D,20220209,000000,10.8304,10.9935,10.6535,10.7525,16631.107898681,0
+FUSB.US,D,20220210,000000,10.8403,10.953,10.8403,10.8403,4333.8424878346,0
+FUSB.US,D,20220211,000000,10.7908,11.1358,10.7811,10.7811,4315.628814059,0
+FUSB.US,D,20220214,000000,10.7425,10.9144,10.7425,10.7425,4368.2460938553,0
+FUSB.US,D,20220215,000000,10.7425,11.1358,10.7425,11.1072,515.0422195442,0
+FUSB.US,D,20220216,000000,10.8403,10.949,10.8403,10.949,3534.4645832376,0
+FUSB.US,D,20220217,000000,10.8403,10.8403,10.8403,10.8403,398.67708153323,0
+FUSB.US,D,20220218,000000,10.8897,10.8897,10.8304,10.8304,15204.37011959,0
+FUSB.US,D,20220222,000000,10.8977,10.8977,10.7425,10.7425,2478.071504251,0
+FUSB.US,D,20220225,000000,10.8897,10.9144,10.8897,10.9144,1348.8237301619,0
+FUSB.US,D,20220228,000000,11.0726,11.0726,10.8403,10.8403,704.26205265769,0
+FUSB.US,D,20220301,000000,10.9194,10.9194,10.693,10.693,9719.0187008292,0
+FUSB.US,D,20220302,000000,10.7425,10.7908,10.7425,10.7425,4048.4949320164,0
+FUSB.US,D,20220303,000000,10.8403,10.8897,10.8403,10.8403,528.19653949327,0
+FUSB.US,D,20220304,000000,10.8403,10.9392,10.8087,10.9392,26347.090987215,0
+FUSB.US,D,20220307,000000,10.7711,10.7711,10.446,10.446,6060.0940134582,0
+FUSB.US,D,20220308,000000,10.4855,10.5943,10.3581,10.5943,5834.4468327935,0
+FUSB.US,D,20220309,000000,10.6239,10.9599,10.5943,10.5943,6186.5778591223,0
+FUSB.US,D,20220310,000000,10.6437,10.6733,10.6437,10.6733,1481.3788004179,0
+FUSB.US,D,20220311,000000,10.7227,10.7227,10.6239,10.6239,9679.555740982,0
+FUSB.US,D,20220314,000000,10.6733,10.8166,10.6733,10.7227,2367.7775908319,0
+FUSB.US,D,20220315,000000,10.7326,10.9104,10.7326,10.7326,2096.5962257281,0
+FUSB.US,D,20220316,000000,10.871,10.871,10.4361,10.614,39570.218148322,0
+FUSB.US,D,20220317,000000,10.7227,10.9328,10.5151,10.5151,49718.270053643,0
+FUSB.US,D,20220318,000000,10.6337,10.9746,10.6337,10.8018,47373.765490413,0
+FUSB.US,D,20220321,000000,10.8611,10.95,10.6832,10.871,25925.140878079,0
+FUSB.US,D,20220322,000000,10.871,11.0192,10.871,10.871,24068.35802373,0
+FUSB.US,D,20220323,000000,10.8611,11.1378,10.8611,11.1378,8411.6816720451,0
+FUSB.US,D,20220324,000000,11.0242,11.6615,10.8329,11.622,21341.366311212,0
+FUSB.US,D,20220325,000000,11.3602,11.6615,11.1437,11.6615,10471.850550221,0
+FUSB.US,D,20220328,000000,11.5726,11.622,11.464,11.622,2645.0301805276,0
+FUSB.US,D,20220329,000000,11.6615,11.6615,11.4343,11.4343,1752.5601655217,0
+FUSB.US,D,20220330,000000,11.459,11.5034,11.459,11.464,822.65093219929,0
+FUSB.US,D,20220331,000000,11.5232,11.5232,11.5232,11.5232,984.55025464933,0
+FUSB.US,D,20220401,000000,11.5133,11.8592,11.5133,11.6023,13273.720699373,0
+FUSB.US,D,20220404,000000,11.6023,11.6023,11.5628,11.5825,2624.7927652214,0
+FUSB.US,D,20220405,000000,11.5973,11.5973,11.5083,11.5528,2863.5942658351,0
+FUSB.US,D,20220406,000000,11.5083,11.5528,11.464,11.464,2196.771431494,0
+FUSB.US,D,20220407,000000,11.5133,11.543,11.1774,11.2662,7485.819921784,0
+FUSB.US,D,20220408,000000,11.464,11.5332,11.4145,11.454,13076.405900137,0
+FUSB.US,D,20220411,000000,11.4078,11.5163,11.2662,11.4343,7527.3066231617,0
+FUSB.US,D,20220412,000000,11.3157,11.3256,11.3157,11.3256,2664.2557250685,0
+FUSB.US,D,20220413,000000,11.3157,11.3256,11.3157,11.3256,1684.7648242458,0
+FUSB.US,D,20220414,000000,11.464,11.464,11.365,11.365,5740.3428516194,0
+FUSB.US,D,20220418,000000,11.3196,11.365,11.2662,11.2662,3896.7143172195,0
+FUSB.US,D,20220419,000000,11.3108,11.3157,11.2662,11.3157,1511.7349233772,0
+FUSB.US,D,20220420,000000,11.4045,11.4045,11.3354,11.3354,807.4728707196,0
+FUSB.US,D,20220421,000000,11.3157,11.3404,11.2662,11.3256,4404.6734414065,0
+FUSB.US,D,20220422,000000,11.2762,11.3848,11.2762,11.3206,10806.779773541,0
+FUSB.US,D,20220425,000000,11.2662,11.4046,11.2662,11.3354,3297.6868241543,0
+FUSB.US,D,20220426,000000,11.2662,11.3948,11.2662,11.3948,1439.8920990401,0
+FUSB.US,D,20220427,000000,11.3158,11.365,11.2662,11.2662,3806.6578191067,0
+FUSB.US,D,20220428,000000,11.3482,11.3848,11.3454,11.3454,1086.7492019459,0
+FUSB.US,D,20220429,000000,11.3455,11.454,11.3157,11.454,17922.25499522,0
+FUSB.US,D,20220502,000000,11.3256,11.3602,11.3256,11.3602,599.02749306517,0
+FUSB.US,D,20220503,000000,11.3157,11.3552,11.1674,11.1674,3942.2485016586,0
+FUSB.US,D,20220504,000000,11.3848,11.3848,11.1674,11.1926,5250.597401208,0
+FUSB.US,D,20220505,000000,11.1279,11.3157,11.1279,11.3157,925.86175026119,0
+FUSB.US,D,20220506,000000,11.2169,11.3157,11.0422,11.3009,13107.773893862,0
+FUSB.US,D,20220509,000000,11.118,11.1674,10.8907,11.1082,8147.5834022985,0
+FUSB.US,D,20220510,000000,11.0192,11.0686,11.0192,11.0686,4125.3971101802,0
+FUSB.US,D,20220511,000000,11.0192,11.0587,11.0142,11.0142,1979.2192169518,0
+FUSB.US,D,20220512,000000,11.039,11.0587,10.871,11.0587,3135.7875017043,0
+FUSB.US,D,20220513,000000,10.9698,11.0587,10.9698,10.9776,13924.35360147,0
+FUSB.US,D,20220516,000000,10.9599,10.9599,10.9204,10.9204,1525.9011140916,0
+FUSB.US,D,20220517,000000,10.9204,11.0192,10.9204,10.9846,2465.9290550673,0
+FUSB.US,D,20220518,000000,10.9204,10.9401,10.8215,10.8215,4373.3054476818,0
+FUSB.US,D,20220519,000000,10.8215,10.95,10.7735,10.95,3847.1326497192,0
+FUSB.US,D,20220520,000000,10.9205,11.2762,10.9205,10.9796,991.63335000652,0
+FUSB.US,D,20220523,000000,10.9599,11.0784,10.9599,11.0784,444.2112659723,0
+FUSB.US,D,20220524,000000,10.9303,10.9303,10.9303,10.9303,436.11629984981,0
+FUSB.US,D,20220525,000000,11.3454,11.3454,10.5052,10.871,17463.877538533,0
+FUSB.US,D,20220526,000000,10.871,10.9896,10.871,10.871,2635.9233436398,0
+FUSB.US,D,20220527,000000,10.871,11.0192,10.6634,10.8288,60818.492349125,0
+FUSB.US,D,20220531,000000,10.8018,10.8018,10.7425,10.8018,1591.672713837,0
+FUSB.US,D,20220601,000000,10.7227,10.871,10.7227,10.7622,7519.2116570393,0
+FUSB.US,D,20220602,000000,10.7227,10.7721,10.7227,10.7721,2371.8250738931,0
+FUSB.US,D,20220603,000000,10.7721,10.871,10.7721,10.8611,11187.243181298,0
+FUSB.US,D,20220606,000000,10.8907,10.8907,10.7227,10.7227,4449.1957550803,0
+FUSB.US,D,20220607,000000,10.9995,10.9995,10.7227,10.7227,2671.3388204257,0
+FUSB.US,D,20220608,000000,10.7721,10.7721,10.7721,10.7721,501.88789959514,0
+FUSB.US,D,20220609,000000,10.8019,10.8613,10.8019,10.8613,1498.4924128635,0
+FUSB.US,D,20220610,000000,10.7524,10.901,10.7524,10.7524,15285.631697008,0
+FUSB.US,D,20220613,000000,10.6036,10.6055,10.6036,10.6055,2323.9245971884,0
+FUSB.US,D,20220614,000000,10.5541,10.5541,10.5442,10.5442,539.86090295084,0
+FUSB.US,D,20220615,000000,10.5541,10.5987,10.5541,10.5541,1928.3629636244,0
+FUSB.US,D,20220616,000000,10.5045,10.5294,10.4847,10.4847,2489.4146683733,0
+FUSB.US,D,20220617,000000,10.4847,10.6928,10.4847,10.6928,16758.896964874,0
+FUSB.US,D,20220621,000000,10.6532,10.6532,10.6483,10.6483,1123.1124952977,0
+FUSB.US,D,20220622,000000,10.5541,10.5938,10.5541,10.5641,3644.8179092681,0
+FUSB.US,D,20220623,000000,10.6036,10.6433,10.6036,10.6334,1988.9081116189,0
+FUSB.US,D,20220624,000000,10.6532,10.6879,10.6036,10.6036,17210.967403232,0
+FUSB.US,D,20220627,000000,10.6532,10.6532,10.5541,10.6235,136490.96346717,0
+FUSB.US,D,20220628,000000,10.4153,10.673,10.4153,10.4352,859.7411015217,0
+FUSB.US,D,20220629,000000,10.6234,10.891,10.5045,10.8167,18447.09750812,0
+FUSB.US,D,20220630,000000,10.8415,10.901,10.8415,10.901,1495.4651554638,0
+FUSB.US,D,20220701,000000,10.7226,10.901,10.6433,10.6433,2890.0217309368,0
+FUSB.US,D,20220705,000000,10.6334,10.901,10.4055,10.4253,35486.520325369,0
+FUSB.US,D,20220706,000000,10.5441,10.6433,10.4253,10.4253,3301.7287372993,0
+FUSB.US,D,20220707,000000,10.3955,10.6532,10.3758,10.6036,4142.2972086228,0
+FUSB.US,D,20220708,000000,10.4847,10.6532,10.4847,10.6432,12628.70878585,0
+FUSB.US,D,20220711,000000,10.5693,10.6235,10.5541,10.5541,1301.7206818815,0
+FUSB.US,D,20220712,000000,10.5541,10.6433,10.5541,10.6235,2569.132446566,0
+FUSB.US,D,20220713,000000,10.455,10.6219,10.2964,10.3064,53474.48379453,0
+FUSB.US,D,20220714,000000,10.1875,10.227,10.009,10.009,1738.6548332417,0
+FUSB.US,D,20220715,000000,10.3658,10.3658,9.91987,10.1699,790.11418132805,0
+FUSB.US,D,20220718,000000,10.1972,10.1972,9.91987,10.0884,4061.5703446301,0
+FUSB.US,D,20220719,000000,9.95713,10.0685,9.93077,10.0685,3291.6378793002,0
+FUSB.US,D,20220720,000000,10.0387,10.0586,9.91987,9.91987,7325.9629073328,0
+FUSB.US,D,20220721,000000,9.90996,9.92978,9.90996,9.92978,2363.2789433848,0
+FUSB.US,D,20220722,000000,9.90996,9.90996,9.90996,9.90996,468.21581115736,0
+FUSB.US,D,20220725,000000,10.0585,10.0585,10.0585,10.0585,1104.9489508994,0
+FUSB.US,D,20220726,000000,9.89014,9.90996,9.89014,9.90005,7214.9634693429,0
+FUSB.US,D,20220727,000000,9.90005,9.90005,9.49384,9.60275,11417.80582596,0
+FUSB.US,D,20220728,000000,9.83068,9.83078,9.64239,9.68203,2017.1625140163,0
+FUSB.US,D,20220729,000000,9.79104,9.80095,9.7514,9.80095,430.87963656076,0
+FUSB.US,D,20220801,000000,9.68203,9.82761,9.61266,9.61266,2794.1585799455,0
+FUSB.US,D,20220802,000000,9.63248,9.63248,9.63248,9.63248,600.40605094532,0
+FUSB.US,D,20220803,000000,9.6523,9.66716,9.63248,9.66716,1023.2130011068,0
+FUSB.US,D,20220804,000000,9.61266,9.63248,9.61266,9.63248,693.24194453687,0
+FUSB.US,D,20220805,000000,9.61266,9.73159,9.59284,9.73159,3147.3386099134,0
+FUSB.US,D,20220809,000000,9.34509,9.34509,8.92888,8.92888,6415.7675158157,0
+FUSB.US,D,20220810,000000,9.0473,9.0473,8.57212,8.57212,8317.8942486425,0
+FUSB.US,D,20220811,000000,8.59194,8.59194,8.15589,8.27481,2258.3340201943,0
+FUSB.US,D,20220812,000000,8.27481,8.76041,7.83402,8.76041,5913.2427874615,0
+FUSB.US,D,20220815,000000,8.73067,8.80996,8.60184,8.78518,2068.6258898116,0
+FUSB.US,D,20220816,000000,8.72076,9.09735,8.72076,8.91897,2210.9069875987,0
+FUSB.US,D,20220817,000000,9.02797,9.06761,9.01806,9.0577,2040.3714874142,0
+FUSB.US,D,20220818,000000,9.24352,9.24352,9.15681,9.21527,2982.8576245284,0
+FUSB.US,D,20220819,000000,9.38474,9.38474,9.10646,9.10646,6611.5301609979,0
+FUSB.US,D,20220822,000000,9.32875,9.32875,9.06761,9.13698,711.40548893521,0
+FUSB.US,D,20220823,000000,9.08743,9.14689,9.01806,9.14689,1658.9370550489,0
+FUSB.US,D,20220824,000000,9.11716,9.11716,9.11716,9.11716,796.16869612749,0
+FUSB.US,D,20220825,000000,9.21627,9.34509,9.21627,9.26582,1621.6008804523,0
+FUSB.US,D,20220826,000000,9.38474,9.40455,9.2668,9.2668,3702.3357998628,0
+FUSB.US,D,20220829,000000,9.355,9.40455,9.31536,9.40455,3214.9473585072,0
+FUSB.US,D,20220830,000000,9.43428,9.43428,9.43428,9.43428,1358.2294866763,0
+FUSB.US,D,20220831,000000,9.38474,9.41446,9.36491,9.36491,2477.3056387744,0
+FUSB.US,D,20220901,000000,9.33845,9.49374,9.31536,9.49374,2068.6258898116,0
+FUSB.US,D,20220902,000000,9.41446,9.42437,9.41446,9.42437,5445.0269763041,0
+FUSB.US,D,20220906,000000,9.37482,9.41446,9.36491,9.41446,1833.508898433,0
+FUSB.US,D,20220907,000000,9.63248,9.63248,9.36491,9.36491,2606.4686211626,0
+FUSB.US,D,20220908,000000,9.39474,9.47427,9.39474,9.47427,2399.0294116665,0
+FUSB.US,D,20220909,000000,9.48918,9.57368,9.29035,9.29035,10318.341176048,0
+FUSB.US,D,20220912,000000,9.29532,9.29532,9.29532,9.29532,590.4529411523,0
+FUSB.US,D,20220913,000000,9.39474,9.39474,9.35497,9.39474,1422.3176470006,0
+FUSB.US,D,20220914,000000,9.39474,9.53392,9.39474,9.39474,5815.0058821149,0
+FUSB.US,D,20220915,000000,9.39474,9.58363,9.39474,9.48421,11574.68823482,0
+FUSB.US,D,20220916,000000,9.46433,9.90175,9.46433,9.90175,6737.3999997242,0
+FUSB.US,D,20220919,000000,9.90175,9.92999,9.36491,9.41462,2190.8117646162,0
+FUSB.US,D,20220920,000000,9.46433,9.48421,9.46433,9.48421,1427.3470587651,0
+FUSB.US,D,20220921,000000,9.51404,9.56374,9.51404,9.56374,437.5588235115,0
+FUSB.US,D,20220922,000000,9.35915,9.35915,9.35596,9.35596,542.1705882131,0
+FUSB.US,D,20220923,000000,9.57368,9.57368,8.50994,8.86784,8697.8647055263,0
+FUSB.US,D,20220926,000000,8.51988,8.66901,8.22164,8.22164,1443.4411764115,0
+FUSB.US,D,20220927,000000,8.2457,8.2457,8.12222,8.12222,3417.9882351542,0
+FUSB.US,D,20220928,000000,8.12222,8.16199,7.96316,8.16199,11221.623528952,0
+FUSB.US,D,20220929,000000,8.16199,8.2117,7.86374,8.13216,14852.858822921,0
+FUSB.US,D,20220930,000000,8.01287,8.16199,7.89357,7.91345,2801.3823528265,0
+FUSB.US,D,20221003,000000,8.3472,8.3472,8.23158,8.23158,802.6941176142,0
+FUSB.US,D,20221004,000000,8.10234,8.10234,8.10234,8.10234,1140.6705881886,0
+FUSB.US,D,20221005,000000,7.92339,7.99348,7.92339,7.92339,2149.5705881473,0
+FUSB.US,D,20221006,000000,8.03772,8.03772,7.96316,7.96316,3247.9941175141,0
+FUSB.US,D,20221007,000000,7.8538,7.8538,7.8538,7.8538,350.0470588092,0
+FUSB.US,D,20221010,000000,7.89327,7.92349,7.09825,7.51579,6796.7470585453,0
+FUSB.US,D,20221011,000000,7.49591,7.49591,7.42632,7.42632,2870.7882351766,0
+FUSB.US,D,20221013,000000,7.42632,7.72446,7.42632,7.50585,2252.1705881431,0
+FUSB.US,D,20221014,000000,7.45614,7.70468,7.45614,7.70468,978.7235293717,0
+FUSB.US,D,20221017,000000,7.72357,7.82398,7.70468,7.70468,904.2882352571,0
+FUSB.US,D,20221018,000000,7.18772,7.42632,7.18772,7.42632,779.5588234975,0
+FUSB.US,D,20221019,000000,7.35673,7.39649,7.35673,7.39649,1163.8058823053,0
+FUSB.US,D,20221020,000000,7.39649,7.59433,7.39649,7.43626,840.9176470244,0
+FUSB.US,D,20221021,000000,7.35673,7.40643,7.35673,7.38655,567.3176470356,0
+FUSB.US,D,20221024,000000,7.35673,7.65,7.35673,7.35673,698.0823529126,0
+FUSB.US,D,20221025,000000,7.70468,7.70468,7.34678,7.34678,3324.4411763345,0
+FUSB.US,D,20221026,000000,7.23743,7.23743,7.23743,7.23743,746.3647058518,0
+FUSB.US,D,20221027,000000,7.35673,7.95322,7.35673,7.87865,6405.4588232672,0
+FUSB.US,D,20221028,000000,7.23743,7.59532,6.42222,7.59532,8016.882352613,0
+FUSB.US,D,20221031,000000,7.56719,7.99298,7.52573,7.71462,7320.8117644062,0
+FUSB.US,D,20221101,000000,7.93333,8.43041,7.67485,8.41053,1260.3705881837,0
+FUSB.US,D,20221102,000000,8.25146,8.28129,8.25146,8.27135,719.2058823235,0
+FUSB.US,D,20221103,000000,8.40058,8.84795,7.92339,8.07251,11921.717646571,0
+FUSB.US,D,20221104,000000,8.15215,8.44035,8.15215,8.43041,2587.1294116588,0
+FUSB.US,D,20221107,000000,8.30117,8.62924,8.28129,8.30117,1276.4647058301,0
+FUSB.US,D,20221108,000000,8.4999,8.53977,8.49503,8.53977,2510.6823528384,0
+FUSB.US,D,20221109,000000,8.65906,8.67398,8.45397,8.49006,3715.7294116126,0
+FUSB.US,D,20221110,000000,8.83523,8.94737,8.5,8.5,6341.0823526816,0
+FUSB.US,D,20221111,000000,8.5,8.52982,8.5,8.52982,330.9352941041,0
+FUSB.US,D,20221115,000000,8.69883,8.69883,8.45029,8.53977,874.1117646701,0
+FUSB.US,D,20221116,000000,8.64912,8.64912,8.64912,8.64912,285.6705882236,0
+FUSB.US,D,20221117,000000,8.6193,8.6193,8.35088,8.35088,710.1529411474,0
+FUSB.US,D,20221121,000000,8.35088,8.74486,8.35088,8.45029,1694.9117646365,0
+FUSB.US,D,20221122,000000,8.90293,8.94737,8.35088,8.35088,1206.0529411271,0
+FUSB.US,D,20221123,000000,8.89537,8.89537,8.89537,8.89537,451.6411764521,0
+FUSB.US,D,20221128,000000,8.35088,8.35088,8.34094,8.34094,395.3117646897,0
+FUSB.US,D,20221201,000000,8.40058,8.40058,8.40058,8.40058,258.5117646953,0
+FUSB.US,D,20221202,000000,8.54971,8.54971,8.54971,8.54971,550.2176470363,0
+FUSB.US,D,20221205,000000,8.5,8.65409,8.41053,8.4662,3285.2117645714,0
+FUSB.US,D,20221206,000000,8.5,8.67686,8.45029,8.5,6497.999999734,0
+FUSB.US,D,20221207,000000,8.5,8.5,8.5,8.5,449.6294117463,0
+FUSB.US,D,20221208,000000,8.55,8.55,8.53,8.53,2329,0
+FUSB.US,D,20221209,000000,8.55,8.55,8.53,8.53,778,0
+FUSB.US,D,20221212,000000,8.65,8.65,8.52,8.52,2305,0
+FUSB.US,D,20221213,000000,8.55,8.55,8.47,8.47,2890,0
+FUSB.US,D,20221214,000000,8.47,8.5,8.4,8.42,18730,0
+FUSB.US,D,20221215,000000,8.45,8.45,8.4,8.45,6309,0
+FUSB.US,D,20221216,000000,8.44,8.81,8.4,8.81,4011,0
+FUSB.US,D,20221219,000000,8.41,8.46,8.4,8.4,3380,0
+FUSB.US,D,20221220,000000,8.44,8.5,8.44,8.5,1703,0
+FUSB.US,D,20221221,000000,8.45,8.58,8.45,8.56,8771,0
+FUSB.US,D,20221222,000000,8.56,8.68,8.56,8.6799,8994,0
+FUSB.US,D,20221223,000000,8.55,8.71,8.55,8.71,1225,0
+FUSB.US,D,20221227,000000,8.6,8.88,8.58,8.8799,2168,0
+FUSB.US,D,20221228,000000,8.6,8.8,8.6,8.8,2451,0
+FUSB.US,D,20221229,000000,8.7999,8.7999,8.77,8.77,652,0
+FUSB.US,D,20221230,000000,8.7,8.73,8.68,8.68,2027,0
+FUSB.US,D,20230103,000000,8.7,8.89,8.7,8.795,2484,0
+FUSB.US,D,20230105,000000,8.75,8.9,8.75,8.9,2658,0
+FUSB.US,D,20230106,000000,8.93,8.93,8.9,8.9,523,0
+FUSB.US,D,20230109,000000,8.84,8.84,8.81,8.81,420,0
+FUSB.US,D,20230110,000000,8.75,8.75,8.65,8.7,6707,0
+FUSB.US,D,20230111,000000,8.75,8.75,8.75,8.75,566,0
+FUSB.US,D,20230112,000000,8.78,8.91,8.78,8.91,771,0
+FUSB.US,D,20230113,000000,8.8,8.9454,8.8,8.875,713,0
+FUSB.US,D,20230117,000000,8.8,8.95,8.8,8.91,5600,0
+FUSB.US,D,20230118,000000,8.94,9.07,8.78,8.88,788,0
+FUSB.US,D,20230119,000000,8.96,8.97,8.805,8.95,408,0
+FUSB.US,D,20230120,000000,8.84,8.84,8.68,8.68,1400,0
+FUSB.US,D,20230123,000000,8.68,8.75,8.68,8.75,2793,0
+FUSB.US,D,20230124,000000,9.1301,9.1301,8.61,8.61,3424,0
+FUSB.US,D,20230125,000000,8.7,9.38,8.7,8.92,5482,0
+FUSB.US,D,20230126,000000,9.1,9.1349,9.1,9.1349,583,0
+FUSB.US,D,20230127,000000,9.2,9.3,9.2,9.27,774,0
+FUSB.US,D,20230130,000000,9.47,9.7499,9.22,9.2499,11104,0
+FUSB.US,D,20230201,000000,9.66,9.66,9.22,9.22,4660,0
+FUSB.US,D,20230202,000000,9.22,9.2943,9.22,9.2943,1795,0
+FUSB.US,D,20230203,000000,9.49,9.7205,9.49,9.72,2021,0
+FUSB.US,D,20230206,000000,9.73,9.76,9.5463,9.76,2285,0
+FUSB.US,D,20230208,000000,9.25,9.61,9.25,9.61,7337,0
+FUSB.US,D,20230209,000000,9.95,10,9.36,9.86,21507,0
+FUSB.US,D,20230210,000000,10,10,9.5614,9.85,9082,0
+FUSB.US,D,20230213,000000,9.805,10,9.75,9.97,3129,0
+FUSB.US,D,20230214,000000,9.83,10,9.83,10,532,0
+FUSB.US,D,20230215,000000,9.75,10,9.75,9.77,1425,0
+FUSB.US,D,20230216,000000,9.7542,9.7542,9.7405,9.75,4476,0
+FUSB.US,D,20230217,000000,9.7501,9.77,9.7501,9.77,2829,0
+FUSB.US,D,20230221,000000,9.9999,10,9.75,9.985,4219,0
+FUSB.US,D,20230222,000000,9.9545,9.99,9.74,9.81,12039,0
+FUSB.US,D,20230223,000000,9.77,9.77,9.75,9.75,639,0
+FUSB.US,D,20230224,000000,9.78,9.78,9.77,9.77,958,0
+FUSB.US,D,20230228,000000,9.75,9.95,9.75,9.95,2583,0
+FUSB.US,D,20230301,000000,9.8,9.9,9.75,9.75,2358,0
+FUSB.US,D,20230302,000000,9.75,9.87,9.74,9.74,1995,0
+FUSB.US,D,20230303,000000,9.75,9.9,9.75,9.9,5374,0
+FUSB.US,D,20230306,000000,9.75,9.75,9.75,9.75,2854,0
+FUSB.US,D,20230307,000000,9.75,9.75,9.75,9.75,598,0
+FUSB.US,D,20230309,000000,9.75,9.75,9.7,9.7,968,0
+FUSB.US,D,20230310,000000,9.7,9.8,9.68,9.7994,3853,0
+FUSB.US,D,20230313,000000,9.7,9.7,9.21,9.63,28378,0
+FUSB.US,D,20230314,000000,9.45,9.77,9.2,9.2,9652,0
+FUSB.US,D,20230315,000000,9.4,9.4,8.135,8.21,18707,0
+FUSB.US,D,20230316,000000,8.3999,8.4,7.81,8.03,7434,0
+FUSB.US,D,20230317,000000,8,8,7.17,7.17,10452,0
+FUSB.US,D,20230320,000000,7.5,8,7.45,7.85,10991,0
+FUSB.US,D,20230321,000000,8,8.0849,7.6101,7.66,4431,0
+FUSB.US,D,20230322,000000,7.65,7.99,7.25,7.29,27918,0
+FUSB.US,D,20230323,000000,7.6899,7.6899,6.92,6.92,5616,0
+FUSB.US,D,20230324,000000,6.77,7.0399,6.39,6.54,8028,0
+FUSB.US,D,20230327,000000,6.86,7.27,6.86,7.04,3316,0
+FUSB.US,D,20230328,000000,7.0399,7.24,7.02,7.1,6409,0
+FUSB.US,D,20230329,000000,7.2,7.36,7.2,7.31,1349,0
+FUSB.US,D,20230330,000000,7.3,7.61,7.27,7.29,3039,0
+FUSB.US,D,20230331,000000,7.54,7.64,7.41,7.48,3702,0
+FUSB.US,D,20230403,000000,7.61,7.88,7.61,7.88,2529,0
+FUSB.US,D,20230404,000000,7.71,7.9899,7.71,7.9,1767,0
+FUSB.US,D,20230405,000000,7.75,7.85,7.49,7.67,1549,0
+FUSB.US,D,20230406,000000,7.67,7.8699,7.67,7.67,379,0
+FUSB.US,D,20230410,000000,7.8636,7.89,7.6666,7.89,863,0
+FUSB.US,D,20230411,000000,7.89,7.9,7.74,7.8,1362,0
+FUSB.US,D,20230413,000000,7.45,7.45,7.45,7.45,718,0
+FUSB.US,D,20230414,000000,7.67,7.67,7.67,7.67,283,0
+FUSB.US,D,20230417,000000,7.7473,7.7473,7.7473,7.7473,172,0
+FUSB.US,D,20230418,000000,7.6001,7.6001,7.6001,7.6001,150,0
+FUSB.US,D,20230419,000000,7.63,7.78,7.62,7.78,688,0
+FUSB.US,D,20230420,000000,7.65,7.65,7.65,7.65,786,0
+FUSB.US,D,20230421,000000,7.7,7.7,7.67,7.67,417,0
+FUSB.US,D,20230425,000000,7.45,7.4865,7.27,7.3895,6001,0
+FUSB.US,D,20230426,000000,7.4276,7.4276,7.2701,7.2701,5569,0
+FUSB.US,D,20230428,000000,7.44,7.44,7,7.3999,4496,0
+FUSB.US,D,20230501,000000,7.26,7.26,6.6108,6.99,2445,0
+FUSB.US,D,20230502,000000,7.3024,7.3024,7.3024,7.3024,1694,0
+FUSB.US,D,20230503,000000,7.3,7.3,7.01,7.01,1502,0
+FUSB.US,D,20230504,000000,6.75,6.9413,6.65,6.79,4291,0
+FUSB.US,D,20230505,000000,7.22,7.44,6.9,7.36,6618,0
+FUSB.US,D,20230508,000000,7.45,7.45,6.97,7.105,8051,0
+FUSB.US,D,20230509,000000,7.08,7.08,6.89,7,50145,0
+FUSB.US,D,20230510,000000,7.06,7.07,7,7.05,998,0
+FUSB.US,D,20230511,000000,7.08,7.08,7.08,7.08,335,0
+FUSB.US,D,20230515,000000,7.15,7.2399,7.15,7.2399,683,0
+FUSB.US,D,20230516,000000,7.34,7.34,7.002,7.002,1456,0
+FUSB.US,D,20230517,000000,7.2,7.2435,7,7.1203,3476,0
+FUSB.US,D,20230518,000000,6.88,7,6.85,6.9,57869,0
+FUSB.US,D,20230519,000000,6.92,6.92,6.8986,6.9,7726,0
+FUSB.US,D,20230522,000000,7,7.22,6.92,7.095,7062,0
+FUSB.US,D,20230523,000000,7.15,7.25,6.94,7.227,4676,0
+FUSB.US,D,20230524,000000,7.24,7.24,6.9301,7.24,1537,0
+FUSB.US,D,20230525,000000,7.22,7.25,7.05,7.15,7126,0
+FUSB.US,D,20230526,000000,7.25,7.25,7.17,7.25,4813,0
+FUSB.US,D,20230530,000000,7.44,7.49,7.44,7.49,1074,0
+FUSB.US,D,20230531,000000,7.23,7.41,7.23,7.32,2058,0
+FUSB.US,D,20230601,000000,7.26,7.28,7.26,7.28,413,0
+FUSB.US,D,20230602,000000,7.38,7.38,7.26,7.27,673,0
+FUSB.US,D,20230605,000000,7.35,7.3999,7.25,7.25,4082,0
+FUSB.US,D,20230606,000000,7.31,7.32,7.26,7.26,3183,0
+FUSB.US,D,20230607,000000,7.3,7.412,7.25,7.25,4226,0
+FUSB.US,D,20230608,000000,7.3,7.3,7.125,7.2,7064,0
+FUSB.US,D,20230609,000000,7.29,7.2999,7.2,7.2513,24644,0
+FUSB.US,D,20230612,000000,7.25,7.255,7.165,7.23,73422,0
+FUSB.US,D,20230613,000000,7.27,7.3,7.22,7.22,3584,0
+FUSB.US,D,20230614,000000,7.23,7.47,7.19,7.37,103262,0
+FUSB.US,D,20230615,000000,7.25,7.47,7.25,7.47,708,0
+FUSB.US,D,20230616,000000,7.36,8.25,7.3199,8.25,23370,0
+FUSB.US,D,20230620,000000,8,8.38,7.8,8.15,7443,0
+FUSB.US,D,20230621,000000,8.31,8.72,8.19,8.42,9783,0
+FUSB.US,D,20230622,000000,8.42,8.7,7.9163,8.19,17919,0
+FUSB.US,D,20230623,000000,8.17,8.76,8.145,8.76,14955,0
+FUSB.US,D,20230626,000000,8.7,8.8,8.32,8.36,5399,0
+FUSB.US,D,20230627,000000,8.42,8.89,8.39,8.4783,24282,0
+FUSB.US,D,20230628,000000,8.47,8.54,8.45,8.54,1401,0
+FUSB.US,D,20230629,000000,8.42,8.54,8.42,8.54,3428,0
+FUSB.US,D,20230630,000000,8.55,8.55,8.54,8.55,2583,0
+FUSB.US,D,20230703,000000,8.6,9.1,8.5327,9.1,8235,0
+FUSB.US,D,20230705,000000,9.09,9.12,8.47,8.71,11266,0
+FUSB.US,D,20230706,000000,8.42,8.7,8.42,8.48,3198,0
+FUSB.US,D,20230707,000000,8.52,8.52,8.43,8.5,66472,0
+FUSB.US,D,20230710,000000,8.5,8.76,8.37,8.47,9855,0
+FUSB.US,D,20230711,000000,8.5,8.97,8.4845,8.5,2992,0
+FUSB.US,D,20230712,000000,8.59,8.61,8.4,8.4,3018,0
+FUSB.US,D,20230713,000000,8.96,8.96,8.43,8.5,1160,0
+FUSB.US,D,20230714,000000,8.84,8.94,8.4295,8.5,3973,0
+FUSB.US,D,20230717,000000,8.5,8.9,8.48,8.51,2178,0
+FUSB.US,D,20230718,000000,8.5,8.8891,8.499,8.5,6400,0
+FUSB.US,D,20230719,000000,8.5,8.795,8.5,8.795,1588,0
+FUSB.US,D,20230720,000000,8.655,8.76,8.25,8.25,11732,0
+FUSB.US,D,20230721,000000,8.2981,9.07,8.2981,8.45,1845,0
+FUSB.US,D,20230725,000000,8.45,8.5826,8.3,8.42,4222,0
+FUSB.US,D,20230726,000000,8.59,8.69,8.5581,8.69,3883,0
+FUSB.US,D,20230727,000000,8.5,8.75,8.5,8.6,9074,0
+FUSB.US,D,20230731,000000,8.6407,9.03,8.6407,9.03,1304,0
+FUSB.US,D,20230801,000000,8.6983,8.78,8.6983,8.78,804,0
+FUSB.US,D,20230803,000000,8.72,8.72,8.72,8.72,226,0
+FUSB.US,D,20230804,000000,8.7,8.7,8.7,8.7,343,0
+FUSB.US,D,20230807,000000,8.6501,8.75,8.6501,8.75,1017,0
+FUSB.US,D,20230808,000000,8.76,8.76,8.75,8.75,752,0
+FUSB.US,D,20230809,000000,8.5925,8.5925,8.5925,8.5925,1068,0
+FUSB.US,D,20230810,000000,8.73,8.73,8.72,8.72,552,0
+FUSB.US,D,20230814,000000,8.8,8.9,8.8,8.8,573,0
+FUSB.US,D,20230815,000000,8.7412,8.7412,8.7,8.7,4094,0
+FUSB.US,D,20230816,000000,8.75,8.75,8.75,8.75,279,0
+FUSB.US,D,20230817,000000,8.7428,8.7428,8.7428,8.7428,306,0
+FUSB.US,D,20230818,000000,8.75,8.9,8.75,8.86,4377,0
+FUSB.US,D,20230821,000000,8.7,8.87,8.7,8.87,602,0
+FUSB.US,D,20230823,000000,8.7936,8.96,8.7,8.85,4132,0
+FUSB.US,D,20230824,000000,8.7,8.81,8.7,8.81,4927,0
+FUSB.US,D,20230828,000000,8.76,8.8,8.72,8.72,10875,0
+FUSB.US,D,20230830,000000,8.72,8.72,8.72,8.72,1979,0
+FUSB.US,D,20230831,000000,8.72,8.72,8.72,8.72,1517,0
+FUSB.US,D,20230901,000000,8.72,8.78,8.72,8.72,2310,0
+FUSB.US,D,20230905,000000,8.72,8.7201,8.72,8.72,857,0
+FUSB.US,D,20230906,000000,8.72,8.72,8.72,8.72,721,0
+FUSB.US,D,20230908,000000,8.72,8.72,8.72,8.72,882,0
+FUSB.US,D,20230911,000000,8.71,8.72,8.71,8.72,521,0
+FUSB.US,D,20230912,000000,8.72,8.73,8.65,8.65,7443,0
+FUSB.US,D,20230913,000000,8.65,8.75,8.65,8.66,2233,0
+FUSB.US,D,20230914,000000,8.66,8.7143,8.66,8.7143,426,0
+FUSB.US,D,20230915,000000,8.72,8.72,8.65,8.65,2606,0
+FUSB.US,D,20230918,000000,8.65,8.65,8.65,8.65,961,0
+FUSB.US,D,20230919,000000,8.7,8.746,8.45,8.45,7963,0
+FUSB.US,D,20230920,000000,8.55,8.55,8.55,8.55,359,0
+FUSB.US,D,20230921,000000,8.55,8.55,8.55,8.55,494,0
+FUSB.US,D,20230922,000000,8.55,8.77,8.55,8.77,715,0
+FUSB.US,D,20230925,000000,8.55,8.77,8.52,8.55,4798,0
+FUSB.US,D,20230927,000000,8.55,8.55,8.55,8.55,1621,0
+FUSB.US,D,20230928,000000,8.68,8.68,8.51,8.52,43816,0
+FUSB.US,D,20230929,000000,8.5162,8.5501,8.5,8.5501,1250,0
+FUSB.US,D,20231002,000000,8.58,8.74,8.58,8.74,3835,0
+FUSB.US,D,20231003,000000,8.63,8.63,8.55,8.55,1377,0
+FUSB.US,D,20231004,000000,8.5229,8.55,8.5,8.5,3050,0
+FUSB.US,D,20231005,000000,8.5,8.625,8.5,8.5,1677,0
+FUSB.US,D,20231006,000000,8.5,8.74,8.5,8.51,554,0
+FUSB.US,D,20231009,000000,8.73,8.73,8.56,8.58,508,0
+FUSB.US,D,20231010,000000,8.5,8.5338,8.06,8.34,5329,0
+FUSB.US,D,20231011,000000,8.28,8.355,8.13,8.13,1223,0
+FUSB.US,D,20231012,000000,8.18,8.355,8.18,8.355,1585,0
+FUSB.US,D,20231013,000000,8.36,8.36,8.35,8.35,423,0
+FUSB.US,D,20231016,000000,8.305,8.31,8.11,8.15,3792,0
+FUSB.US,D,20231017,000000,8.26,8.28,8.11,8.12,9925,0
+FUSB.US,D,20231018,000000,8.22,8.48,8.22,8.3,2178,0
+FUSB.US,D,20231019,000000,8.18,8.18,8.05,8.05,15524,0
+FUSB.US,D,20231020,000000,8.1,8.1475,8.05,8.098,17355,0
+FUSB.US,D,20231023,000000,8.08,8.09,8.08,8.09,3534,0
+FUSB.US,D,20231024,000000,7.9501,8.235,7.9501,8.235,1363,0
+FUSB.US,D,20231025,000000,8.05,8.05,8.05,8.05,17887,0
+FUSB.US,D,20231026,000000,8.59,8.75,8.31,8.48,26978,0
+FUSB.US,D,20231027,000000,8.66,8.72,8.27,8.27,2077,0
+FUSB.US,D,20231030,000000,8.3,8.3,8.3,8.3,1087,0
+FUSB.US,D,20231031,000000,8.5,8.6248,8.5,8.5,2906,0
+FUSB.US,D,20231101,000000,8.5,8.5182,8.45,8.45,888,0
+FUSB.US,D,20231102,000000,8.59,8.59,8.5,8.5,711,0
+FUSB.US,D,20231103,000000,8.5,8.5,8.5,8.5,459,0
+FUSB.US,D,20231106,000000,8.62,8.62,8.5,8.5,999,0
+FUSB.US,D,20231107,000000,8.5,8.52,8.31,8.33,4336,0
+FUSB.US,D,20231108,000000,8.5,8.5559,8.5,8.5,5830,0
+FUSB.US,D,20231109,000000,8.59,8.6,8.5,8.55,10564,0
+FUSB.US,D,20231110,000000,8.6,8.6,8.5,8.55,1717,0
+FUSB.US,D,20231113,000000,8.65,8.77,8.51,8.51,1041,0
+FUSB.US,D,20231114,000000,8.57,8.57,8.57,8.57,885,0
+FUSB.US,D,20231115,000000,8.5,8.7,8.5,8.57,5787,0
+FUSB.US,D,20231116,000000,8.75,8.75,8.75,8.75,304,0
+FUSB.US,D,20231117,000000,8.98,9.3,8.98,9.3,6139,0
+FUSB.US,D,20231120,000000,9.1,9.1,9.1,9.1,668,0
+FUSB.US,D,20231121,000000,9.1,9.1,9.1,9.1,382,0
+FUSB.US,D,20231122,000000,9.1,9.25,9.05,9.1,10622,0
+FUSB.US,D,20231124,000000,9.405,9.405,9.405,9.405,589,0
+FUSB.US,D,20231127,000000,9.2,9.2,9.1,9.1,2562,0
+FUSB.US,D,20231128,000000,9.1,9.132,9.1,9.132,2452,0
+FUSB.US,D,20231129,000000,9.2,9.2,9.15,9.15,706,0
+FUSB.US,D,20231130,000000,9.15,9.15,9.15,9.15,651,0
+FUSB.US,D,20231201,000000,9.15,9.22,9.15,9.22,8422,0
+FUSB.US,D,20231204,000000,9.15,9.22,9.15,9.15,3496,0
+FUSB.US,D,20231205,000000,9.24,9.33,9.24,9.33,701,0
+FUSB.US,D,20231206,000000,9.22,9.36,9.21,9.36,1231,0
+FUSB.US,D,20231207,000000,9.22,9.335,9.22,9.33,2324,0
+FUSB.US,D,20231208,000000,9.33,9.8,9.23,9.23,16890,0
+FUSB.US,D,20231211,000000,9.25,9.585,9.25,9.33,2182,0
+FUSB.US,D,20231212,000000,9.37,9.37,9.35,9.35,841,0
+FUSB.US,D,20231213,000000,9.35,9.61,9.3,9.61,4350,0
+FUSB.US,D,20231214,000000,9.51,9.7,9.49,9.7,1201,0
+FUSB.US,D,20231215,000000,9.6301,10.44,9.62,10.44,19332,0
+FUSB.US,D,20231218,000000,9.9274,10.09,9.86,10.09,1078,0
+FUSB.US,D,20231219,000000,10,10.05,9.9896,10.05,4241,0
+FUSB.US,D,20231221,000000,10.21,10.21,10.07,10.21,541,0
+FUSB.US,D,20231222,000000,10.44,10.44,10.44,10.44,308,0
+FUSB.US,D,20231226,000000,10.23,10.44,10.23,10.3,194682,0
+FUSB.US,D,20231227,000000,10.3,10.3,10.29,10.29,12878,0
+FUSB.US,D,20231228,000000,10.3,10.41,10.3,10.31,1306,0
+FUSB.US,D,20231229,000000,10.32,10.32,10.31,10.31,768,0
+FUSB.US,D,20240102,000000,10.71,10.71,10.31,10.67,9331,0
+FUSB.US,D,20240103,000000,10.4128,10.48,10.4,10.48,1215,0
+FUSB.US,D,20240104,000000,10.4699,10.4699,10.03,10.24,15457,0
+FUSB.US,D,20240105,000000,9.85,10.04,9.8056,10.04,24942,0
+FUSB.US,D,20240108,000000,9.7479,9.7479,9.7479,9.7479,391,0
+FUSB.US,D,20240109,000000,9.9,10.09,9.79,9.79,1155,0
+FUSB.US,D,20240110,000000,9.76,9.76,9.67,9.67,493,0
+FUSB.US,D,20240111,000000,9.85,9.85,9.83,9.83,1609,0
+FUSB.US,D,20240116,000000,9.6703,9.6703,9.6703,9.6703,582,0
+FUSB.US,D,20240117,000000,9.67,9.67,9.67,9.67,418,0
+FUSB.US,D,20240122,000000,9.686,9.69,9.686,9.69,893,0
+FUSB.US,D,20240123,000000,9.785,9.785,9.67,9.67,1889,0
+FUSB.US,D,20240124,000000,9.67,9.67,9.66,9.66,1299,0
+FUSB.US,D,20240125,000000,9.76,9.76,9.76,9.76,259,0
+FUSB.US,D,20240126,000000,9.62,9.94,9.62,9.83,6244,0
+FUSB.US,D,20240130,000000,9.9,9.91,9.9,9.91,397,0
+FUSB.US,D,20240131,000000,10.12,10.12,9.91,9.91,345,0
+FUSB.US,D,20240201,000000,9.9,9.9,9.9,9.9,388,0
+FUSB.US,D,20240202,000000,10.34,10.4199,10.32,10.36,9220,0
+FUSB.US,D,20240205,000000,10.4,10.4,10.4,10.4,682,0
+FUSB.US,D,20240206,000000,10.4,10.4499,10.4,10.4499,478,0
+FUSB.US,D,20240207,000000,10.44,10.44,10.44,10.44,314,0
+FUSB.US,D,20240208,000000,10.4,10.43,10.4,10.4,7179,0
+FUSB.US,D,20240209,000000,10.41,10.41,10.41,10.41,343,0
+FUSB.US,D,20240213,000000,10.46,10.46,10.4,10.4001,10202,0
+FUSB.US,D,20240214,000000,10.45,10.45,10.0707,10.1485,16166,0
+FUSB.US,D,20240220,000000,10.3,10.4791,9.62,10.35,6834,0
+FUSB.US,D,20240221,000000,9.92,10.4,9.92,10.35,1974,0
+FUSB.US,D,20240222,000000,10.3798,10.3798,10.3798,10.3798,156,0
+FUSB.US,D,20240223,000000,10.19,10.445,10.19,10.4,7355,0
+FUSB.US,D,20240226,000000,10.45,10.45,9.83,10.39,2541,0
+FUSB.US,D,20240227,000000,9.99,10.39,9.86,9.86,2414,0
+FUSB.US,D,20240228,000000,9.91,10.1067,9.91,10.0801,8333,0
+FUSB.US,D,20240229,000000,10,10,9.79,9.79,961,0
+FUSB.US,D,20240301,000000,9.75,10.15,9.75,9.98,2357,0
+FUSB.US,D,20240304,000000,9.81,10.44,9.8,10.44,4324,0
+FUSB.US,D,20240305,000000,9.95,10.08,9.95,10.08,2329,0
+FUSB.US,D,20240306,000000,10.4,10.4,10.38,10.38,1564,0
+FUSB.US,D,20240307,000000,9.97,10.18,9.83,10,5870,0
+FUSB.US,D,20240311,000000,9.99,10.37,9.84,9.84,4378,0
+FUSB.US,D,20240312,000000,9.95,9.95,9.8,9.8,1912,0
+FUSB.US,D,20240313,000000,9.94,9.94,9.57,9.57,5360,0
+FUSB.US,D,20240314,000000,9.57,9.86,9.28,9.28,6093,0
+FUSB.US,D,20240315,000000,9.26,9.35,9.26,9.26,10829,0
+FUSB.US,D,20240318,000000,9.675,9.675,8.66,8.66,7312,0
+FUSB.US,D,20240319,000000,8.7,9.45,8.7,8.82,13504,0
+FUSB.US,D,20240320,000000,9.01,9.01,9.01,9.01,303,0
+FUSB.US,D,20240321,000000,9.73,9.73,9.22,9.22,385,0
+FUSB.US,D,20240322,000000,9.22,9.65,9.22,9.65,6574,0
+FUSB.US,D,20240325,000000,9.26,9.47,9.24,9.24,890,0
+FUSB.US,D,20240326,000000,9.26,9.415,8.86,9.15,6077,0
+FUSB.US,D,20240327,000000,9,9.14,8.8,9.14,3060,0
+FUSB.US,D,20240328,000000,9,9.26,9,9.26,442,0
+FUSB.US,D,20240401,000000,9.3,10.36,8.84,8.84,6536,0
+FUSB.US,D,20240402,000000,9.25,9.29,8.92,9.24,3703,0
+FUSB.US,D,20240403,000000,9.23,10.0399,9.23,9.8,13093,0
+FUSB.US,D,20240404,000000,9.35,9.89,9.35,9.79,1322,0
+FUSB.US,D,20240405,000000,9.66,9.85,9.66,9.85,3657,0
+FUSB.US,D,20240408,000000,9.8499,9.85,9.5,9.52,1873,0
+FUSB.US,D,20240409,000000,9.55,9.85,9.55,9.57,4556,0
+FUSB.US,D,20240410,000000,9.55,9.57,9.55,9.55,2488,0
+FUSB.US,D,20240411,000000,9.87,9.89,9.87,9.89,439,0
+FUSB.US,D,20240412,000000,9.63,10,9.63,10,507,0
+FUSB.US,D,20240415,000000,9.65,9.98,9.65,9.98,847,0
+FUSB.US,D,20240416,000000,9.65,9.6856,9.59,9.59,2830,0
+FUSB.US,D,20240417,000000,9.56,9.6,9.5,9.6,3368,0
+FUSB.US,D,20240422,000000,9.55,9.5791,9.55,9.5791,698,0
+FUSB.US,D,20240423,000000,9.55,9.7699,9.51,9.7699,1533,0
+FUSB.US,D,20240425,000000,9.7898,10.23,9.7855,9.87,5145,0
+FUSB.US,D,20240429,000000,9.98,10.115,9.98,10.115,1146,0
+FUSB.US,D,20240430,000000,10.25,10.34,10.25,10.34,1336,0
+FUSB.US,D,20240501,000000,10.2501,10.35,10.25,10.25,3000,0
+FUSB.US,D,20240502,000000,10.2501,10.45,10.2501,10.45,5241,0
+FUSB.US,D,20240503,000000,10.48,10.49,10.4,10.4,12621,0
+FUSB.US,D,20240506,000000,10.5,10.5,10.4,10.4,2084,0
+FUSB.US,D,20240508,000000,10.6499,10.6499,10.4,10.5,1807,0
+FUSB.US,D,20240509,000000,10.65,10.65,10.65,10.65,842,0
+FUSB.US,D,20240510,000000,10.82,10.9999,10.7,10.9999,13116,0
+FUSB.US,D,20240513,000000,10.75,11,10.75,11,5398,0
+FUSB.US,D,20240514,000000,10.99,11.19,10.94,10.96,1887,0
+FUSB.US,D,20240515,000000,10.99,11.03,10.99,11.03,490,0
+FUSB.US,D,20240516,000000,11.0208,11.0208,10.8,10.86,33697,0
+FUSB.US,D,20240517,000000,10.8,10.81,9.63,9.99,20592,0
+FUSB.US,D,20240520,000000,10,10.84,10,10.01,9247,0
+FUSB.US,D,20240521,000000,10.5,10.5,10.01,10.06,41648,0
+FUSB.US,D,20240522,000000,10.0441,10.1,9.71,9.93,10028,0
+FUSB.US,D,20240523,000000,10.5,10.5,9.8001,9.8001,1282,0
+FUSB.US,D,20240524,000000,9.811,10.1,9.7,9.7,3460,0
+FUSB.US,D,20240528,000000,10.02,10.4,9.9,9.9,5254,0
+FUSB.US,D,20240529,000000,10.15,10.15,10.11,10.11,690,0
+FUSB.US,D,20240530,000000,10.36,10.36,10.02,10.02,699,0
+FUSB.US,D,20240531,000000,10.04,10.3748,10.04,10.08,1671,0
+FUSB.US,D,20240603,000000,10.24,10.24,10,10.07,2427,0
+FUSB.US,D,20240604,000000,9.9,10.4,9.9,10.4,5070,0
+FUSB.US,D,20240605,000000,10.2,10.4,10.2,10.4,5036,0
+FUSB.US,D,20240606,000000,10.49,10.5,10.4002,10.475,8302,0
+FUSB.US,D,20240607,000000,10.5,10.5,10.44,10.44,20341,0
+FUSB.US,D,20240610,000000,10.62,10.62,10.12,10.12,1640,0
+FUSB.US,D,20240611,000000,10.21,10.45,10.1,10.45,1557,0
+FUSB.US,D,20240612,000000,10.44,10.6,10.44,10.55,9778,0
+FUSB.US,D,20240613,000000,10.64,11,10.59,10.99,8495,0
+FUSB.US,D,20240614,000000,10.65,10.8816,10.63,10.75,15436,0
+FUSB.US,D,20240617,000000,10.8,10.8,10.16,10.1675,7244,0
+FUSB.US,D,20240618,000000,10.15,10.1501,10.15,10.15,7414,0
+FUSB.US,D,20240620,000000,10.3,10.3,9.85,9.85,5987,0
+FUSB.US,D,20240621,000000,9.81,9.81,9.41,9.66,7303,0
+FUSB.US,D,20240624,000000,9.2,9.6,9.02,9.14,8823,0
+FUSB.US,D,20240625,000000,9.1,9.5,8.75,8.75,9942,0
+FUSB.US,D,20240627,000000,9.1,9.22,9.1,9.22,6810,0
+FUSB.US,D,20240628,000000,9.17,9.25,9.15,9.25,6031,0
+FUSB.US,D,20240701,000000,9.51,9.52,9.49,9.49,1775,0
+FUSB.US,D,20240702,000000,9.32,9.32,9.25,9.25,1597,0
+FUSB.US,D,20240705,000000,9.25,9.6,9.1,9.38,7519,0
+FUSB.US,D,20240708,000000,9.25,9.38,9.1001,9.2,4821,0
+FUSB.US,D,20240709,000000,9.37,9.37,9.1823,9.1823,1410,0
+FUSB.US,D,20240710,000000,9.2,9.265,9.17,9.2,4383,0
+FUSB.US,D,20240711,000000,9.27,9.39,9.27,9.35,2036,0
+FUSB.US,D,20240712,000000,9.51,9.88,9.51,9.88,3736,0
+FUSB.US,D,20240715,000000,9.75,9.97,9.75,9.7501,1215,0
+FUSB.US,D,20240716,000000,9.9899,10.2387,9.895,10.2387,17573,0
+FUSB.US,D,20240717,000000,10.24,10.37,10.24,10.33,2943,0
+FUSB.US,D,20240718,000000,10.02,10.04,10.02,10.04,594,0
+FUSB.US,D,20240719,000000,10.05,10.05,10.05,10.05,272,0
+FUSB.US,D,20240722,000000,10.2999,10.2999,10.1712,10.27,2730,0
+FUSB.US,D,20240723,000000,10.28,10.34,10.28,10.3356,981,0
+FUSB.US,D,20240724,000000,10,10.34,10,10.34,261,0
+FUSB.US,D,20240725,000000,10,10,10,10,1294,0
+FUSB.US,D,20240726,000000,10,10.25,10,10.25,3197,0
+FUSB.US,D,20240729,000000,10.25,10.3767,10.25,10.3462,710,0
+FUSB.US,D,20240730,000000,10.1708,10.25,9.8,9.95,2635,0
+FUSB.US,D,20240731,000000,10,10,10,10,443,0
+FUSB.US,D,20240801,000000,10.02,10.15,10.02,10.15,1430,0
+FUSB.US,D,20240802,000000,10.05,10.05,9.99,10.05,2582,0
+FUSB.US,D,20240805,000000,9.81,9.81,9.81,9.81,391,0
+FUSB.US,D,20240806,000000,9.8,10.05,9.8,9.91,585,0
+FUSB.US,D,20240807,000000,10,10,10,10,373,0
+FUSB.US,D,20240808,000000,10.1867,10.2,10.1867,10.2,732,0
+FUSB.US,D,20240809,000000,10.0614,10.2,10.0614,10.2,1317,0
+FUSB.US,D,20240812,000000,10.1999,10.293,10.1999,10.2,3578,0
+FUSB.US,D,20240813,000000,10.3,10.3,10.3,10.3,880,0
+FUSB.US,D,20240814,000000,10.35,10.35,10.35,10.35,467,0
+FUSB.US,D,20240815,000000,10.25,10.35,10.25,10.3,1415,0
+FUSB.US,D,20240816,000000,10.35,10.48,10.35,10.4,10176,0
+FUSB.US,D,20240819,000000,10.47,10.47,10.47,10.47,574,0
+FUSB.US,D,20240820,000000,10.4,10.4,10.4,10.4,504,0
+FUSB.US,D,20240821,000000,10.5,10.5014,10.5,10.5014,1805,0
+FUSB.US,D,20240822,000000,10.5,10.5,10.5,10.5,260,0
+FUSB.US,D,20240823,000000,10.58,10.61,10.58,10.61,2391,0
+FUSB.US,D,20240826,000000,10.6,10.6,10.6,10.6,228,0
+FUSB.US,D,20240827,000000,10.61,10.6533,10.6,10.6,507,0
+FUSB.US,D,20240828,000000,10.6,10.6,10.6,10.6,723,0
+FUSB.US,D,20240829,000000,10.73,10.8001,10.73,10.8,2100,0
+FUSB.US,D,20240830,000000,10.81,10.98,10.8,10.98,8968,0
+FUSB.US,D,20240903,000000,10.6745,10.85,10.6,10.6,1603,0
+FUSB.US,D,20240904,000000,10.7367,10.7367,10.7367,10.7367,365,0
+FUSB.US,D,20240905,000000,10.68,10.7001,10.68,10.7001,1828,0
+FUSB.US,D,20240906,000000,10.7,10.7,10.68,10.7,624,0
+FUSB.US,D,20240909,000000,10.96,10.988,10.7,10.85,2715,0
+FUSB.US,D,20240910,000000,10.9774,10.9774,10.8,10.97,3602,0
+FUSB.US,D,20240911,000000,10.895,10.9341,10.895,10.9202,4625,0
+FUSB.US,D,20240912,000000,10.99,11.15,10.99,11.1,3363,0
+FUSB.US,D,20240913,000000,11,11.1,10.94,11.025,20730,0
+FUSB.US,D,20240916,000000,10.91,10.94,10.91,10.94,765,0
+FUSB.US,D,20240917,000000,10.92,11.18,10.9,10.9,7487,0
+FUSB.US,D,20240918,000000,11.09,11.09,10.9,10.9,7354,0
+FUSB.US,D,20240919,000000,11.08,11.1,11.08,11.08,721,0
+FUSB.US,D,20240920,000000,11.1,12.17,11,12.1,29228,0
+FUSB.US,D,20240923,000000,12,12,11.6,11.97,4850,0
+FUSB.US,D,20240924,000000,11.95,11.9681,11.6,11.6,3276,0
+FUSB.US,D,20240925,000000,11.505,12,11.505,12,1476,0
+FUSB.US,D,20240926,000000,12,12,11.1586,11.91,5308,0
+FUSB.US,D,20240927,000000,11.43,11.43,11.43,11.43,587,0
+FUSB.US,D,20240930,000000,11.5,11.5,11.05,11.05,3247,0
+FUSB.US,D,20241001,000000,11.6999,11.6999,11.385,11.58,1900,0
+FUSB.US,D,20241002,000000,11.67,11.67,11.67,11.67,287,0
+FUSB.US,D,20241003,000000,11.46,11.5,11.23,11.5,1547,0
+FUSB.US,D,20241004,000000,11.49,11.49,11.33,11.4856,1889,0
+FUSB.US,D,20241007,000000,11.5,11.95,11.16,11.95,5139,0
+FUSB.US,D,20241008,000000,11.51,11.68,11.1,11.4533,14523,0
+FUSB.US,D,20241009,000000,11.38,11.75,11.2999,11.374,6496,0
+FUSB.US,D,20241010,000000,11.25,11.25,11.2499,11.2499,1413,0
+FUSB.US,D,20241011,000000,11.25,11.6183,11.25,11.3,2699,0
+FUSB.US,D,20241015,000000,11.35,11.97,11.27,11.27,572,0
+FUSB.US,D,20241016,000000,11.39,11.63,11.3001,11.63,1134,0
+FUSB.US,D,20241017,000000,11.695,11.695,11.42,11.42,3739,0
+FUSB.US,D,20241018,000000,11.36,11.63,11.25,11.4,5350,0
+FUSB.US,D,20241021,000000,11.6,11.625,11.3,11.5,4801,0
+FUSB.US,D,20241022,000000,11.3,11.3999,11.3,11.3999,2132,0
+FUSB.US,D,20241023,000000,11.32,11.55,11.3,11.34,23888,0
+FUSB.US,D,20241024,000000,11.35,11.7,11.07,11.7,6996,0
+FUSB.US,D,20241025,000000,11.44,11.79,11.4,11.6886,9243,0
+FUSB.US,D,20241028,000000,11.89,11.97,11.36,11.36,5085,0
+FUSB.US,D,20241029,000000,11.35,11.6,11.3401,11.3401,1538,0
+FUSB.US,D,20241030,000000,11.56,11.87,11.3,11.41,14406,0
+FUSB.US,D,20241031,000000,11.41,11.8599,11.4071,11.84,8148,0
+FUSB.US,D,20241101,000000,11.9,11.9,11.41,11.55,7438,0
+FUSB.US,D,20241104,000000,11.6,11.88,11.21,11.66,15042,0
+FUSB.US,D,20241105,000000,11.8945,12.22,11.72,11.75,10768,0
+FUSB.US,D,20241106,000000,12.5499,12.5499,11.8,11.9,9020,0
+FUSB.US,D,20241107,000000,12,12.5,11.8,11.81,5418,0
+FUSB.US,D,20241111,000000,12.11,12.5027,11.7201,12.16,10090,0
+FUSB.US,D,20241112,000000,12.17,12.51,12.02,12.45,5043,0
+FUSB.US,D,20241113,000000,12.235,12.44,12.17,12.17,983,0
+FUSB.US,D,20241114,000000,12.2499,12.25,12.15,12.15,28753,0
+FUSB.US,D,20241115,000000,12.15,12.6531,12.15,12.6531,1286,0
+FUSB.US,D,20241118,000000,12.26,12.4,12.26,12.28,2583,0
+FUSB.US,D,20241119,000000,12.2,12.3,12.2,12.27,1588,0
+FUSB.US,D,20241121,000000,12.35,12.65,12.285,12.65,3062,0
+FUSB.US,D,20241122,000000,12.7,12.7,12.48,12.7,19685,0
+FUSB.US,D,20241125,000000,12.67,12.7,12.45,12.45,3555,0
+FUSB.US,D,20241126,000000,12.5,12.6,12.45,12.45,4545,0
+FUSB.US,D,20241127,000000,12.6,13.25,12.6,12.96,6226,0
+FUSB.US,D,20241129,000000,12.89,13.49,12.89,13.49,1634,0
+FUSB.US,D,20241202,000000,13.21,13.48,13.17,13.47,1915,0
+FUSB.US,D,20241203,000000,13.49,14.26,13.49,14.0608,10280,0
+FUSB.US,D,20241204,000000,13.99,14.3,13.74,14.3,2367,0
+FUSB.US,D,20241205,000000,13.78,14.29,13.74,13.88,2939,0
+FUSB.US,D,20241206,000000,14.14,14.14,13.74,14.01,3539,0
+FUSB.US,D,20241209,000000,13.74,13.78,13.41,13.78,7409,0
+FUSB.US,D,20241210,000000,13.45,13.79,13.45,13.79,1592,0
+FUSB.US,D,20241211,000000,13.47,13.77,13.47,13.48,1359,0
+FUSB.US,D,20241212,000000,13.79,13.79,13.41,13.73,5681,0
+FUSB.US,D,20241213,000000,13.51,13.8,13.45,13.8,17486,0
+FUSB.US,D,20241216,000000,13.8,13.8,13.5,13.68,2343,0
+FUSB.US,D,20241217,000000,13.67,13.67,13.67,13.67,597,0
+FUSB.US,D,20241218,000000,13.56,13.97,13.17,13.17,4394,0
+FUSB.US,D,20241219,000000,13.21,13.76,13.21,13.76,1949,0
+FUSB.US,D,20241220,000000,13.34,13.75,13.34,13.75,6995,0
+FUSB.US,D,20241223,000000,13.7499,13.7499,13.2404,13.2404,489,0
+FUSB.US,D,20241224,000000,13.21,13.21,13.21,13.21,316,0
+FUSB.US,D,20241226,000000,13.23,13.74,13.23,13.23,1169,0
+FUSB.US,D,20241227,000000,13.7,13.75,13.21,13.75,1211,0
+FUSB.US,D,20241230,000000,13.2,13.2,12.36,12.65,6368,0
+FUSB.US,D,20241231,000000,12.66,12.66,12.53,12.59,1235,0
+FUSB.US,D,20250102,000000,12.38,13,12.3797,12.75,1984,0
+FUSB.US,D,20250103,000000,12.5542,12.97,12.5542,12.96,1267,0
+FUSB.US,D,20250106,000000,12.0595,12.75,12.0001,12.03,5767,0
+FUSB.US,D,20250107,000000,12.4,12.91,12.1949,12.91,1289,0
+FUSB.US,D,20250108,000000,11.55,12.32,11.55,12.1323,1366,0
+FUSB.US,D,20250110,000000,12.7,12.8176,12.7,12.8176,1435,0
+FUSB.US,D,20250113,000000,12.98,12.98,12.22,12.22,880,0
+FUSB.US,D,20250114,000000,12.62,12.98,12.62,12.98,2666,0
+FUSB.US,D,20250115,000000,12.29,12.8,12.29,12.8,1503,0
+FUSB.US,D,20250116,000000,12.66,13,12.63,12.96,1368,0
+FUSB.US,D,20250117,000000,12.34,12.34,12.34,12.34,582,0
+FUSB.US,D,20250121,000000,12.66,12.99,12.66,12.99,1369,0
+FUSB.US,D,20250122,000000,12.72,13.09,12.72,13.09,900,0
+FUSB.US,D,20250123,000000,12.2,12.75,12.2,12.25,2467,0
+FUSB.US,D,20250124,000000,12.2,12.5,12.2,12.5,3416,0
+FUSB.US,D,20250127,000000,12.25,12.49,12.25,12.49,805,0
+FUSB.US,D,20250128,000000,12.8,12.8,12.75,12.75,252,0
+FUSB.US,D,20250129,000000,12.27,12.74,12.26,12.26,428,0
+FUSB.US,D,20250130,000000,12.8,12.8,12.8,12.8,877,0
+FUSB.US,D,20250131,000000,12.31,12.79,12.3,12.3,2902,0
+FUSB.US,D,20250203,000000,12.2725,12.6482,12.25,12.36,3649,0
+FUSB.US,D,20250204,000000,12.5,12.5,12.5,12.5,272,0
+FUSB.US,D,20250205,000000,12.4,12.75,12.4,12.75,2791,0
+FUSB.US,D,20250206,000000,12.8,13,12.8,13,2649,0
+FUSB.US,D,20250207,000000,13.75,13.75,12.8,12.8,1069,0
+FUSB.US,D,20250210,000000,13,13.18,13,13.15,1583,0
+FUSB.US,D,20250211,000000,12.8,13.49,12.8,13.49,3904,0
+FUSB.US,D,20250212,000000,13,13.02,12.8,12.9,6273,0
+FUSB.US,D,20250213,000000,12.98,13.275,12.9,12.95,13510,0
+FUSB.US,D,20250214,000000,12.87,13.51,12.87,13.51,3681,0
+FUSB.US,D,20250218,000000,13,13.3,12.9,12.9,2179,0
+FUSB.US,D,20250219,000000,12.9,13.39,12.9,12.91,1512,0
+FUSB.US,D,20250220,000000,12.88,13.23,12.8,13.23,1727,0
+FUSB.US,D,20250221,000000,13.08,13.24,12.8,13.12,16401,0
+FUSB.US,D,20250224,000000,13.1,13.18,13,13.18,1974,0
+FUSB.US,D,20250225,000000,13.15,13.15,12.875,12.975,2429,0
+FUSB.US,D,20250226,000000,13.0395,13.15,12.975,13.14,3418,0
+FUSB.US,D,20250227,000000,13.2,13.495,13.2,13.495,614,0
+FUSB.US,D,20250228,000000,13.2,13.65,13.2,13.65,2914,0
+FUSB.US,D,20250303,000000,13.66,13.94,13.5189,13.53,2066,0
+FUSB.US,D,20250304,000000,13.575,13.7,13.42,13.65,4377,0
+FUSB.US,D,20250305,000000,13.3829,13.93,13.3829,13.54,3904,0
+FUSB.US,D,20250306,000000,13.625,13.95,13.43,13.495,1978,0
+FUSB.US,D,20250307,000000,13.5,13.5,13.3,13.5,15159,0
+FUSB.US,D,20250310,000000,13.475,13.52,13.35,13.35,7115,0
+FUSB.US,D,20250311,000000,13.5,13.5,13.35,13.35,1064,0
+FUSB.US,D,20250312,000000,13.495,13.52,13.35,13.45,12306,0
+FUSB.US,D,20250313,000000,13.64,13.85,13.31,13.85,23545,0
+FUSB.US,D,20250314,000000,13.5782,13.69,13.332,13.5,1442,0
+FUSB.US,D,20250317,000000,13.4801,13.5,13.4,13.4,2518,0
+FUSB.US,D,20250318,000000,13.45,13.45,13.325,13.35,42718,0
+FUSB.US,D,20250319,000000,13.58,13.6,13.58,13.6,384,0
+FUSB.US,D,20250320,000000,13.4066,13.565,13.4066,13.4202,1575,0
+FUSB.US,D,20250321,000000,13.49,13.5,13.43,13.5,5432,0
+FUSB.US,D,20250324,000000,13.4,13.5,13.4,13.475,569,0
+FUSB.US,D,20250325,000000,13.3815,13.43,13.35,13.35,699,0
+FUSB.US,D,20250326,000000,13.36,13.475,13.35,13.475,1979,0
+FUSB.US,D,20250327,000000,13.35,13.4942,13.35,13.4942,589,0
+FUSB.US,D,20250328,000000,13.49,13.49,13.35,13.35,6649,0
+FUSB.US,D,20250331,000000,13.35,13.5,13.35,13.36,4778,0
+FUSB.US,D,20250401,000000,13.5,13.5,13.35,13.5,1544,0
+FUSB.US,D,20250402,000000,13.35,13.5,13.35,13.45,1593,0
+FUSB.US,D,20250403,000000,13.45,13.45,13.45,13.45,411,0
+FUSB.US,D,20250404,000000,13.35,13.388,13.35,13.388,18719,0
+FUSB.US,D,20250407,000000,13.35,13.35,13.35,13.35,1421,0
+FUSB.US,D,20250409,000000,12.5,13.27,12.3,12.925,5010,0
+FUSB.US,D,20250410,000000,13.2,13.24,12.6,12.89,40126,0
+FUSB.US,D,20250411,000000,13.05,13.38,12.7,12.8,73874,0
+FUSB.US,D,20250414,000000,13.2,13.2,12.7,13,27535,0
+FUSB.US,D,20250415,000000,12.7,13.5,12.7,12.72,2006,0
+FUSB.US,D,20250416,000000,12.7,13.5,12.7,12.8,83545,0
+FUSB.US,D,20250421,000000,12.64,12.64,12.55,12.55,501,0
+FUSB.US,D,20250422,000000,12.675,12.848,12.51,12.54,982,0
+FUSB.US,D,20250423,000000,12.5,12.85,12.5,12.54,4147,0
+FUSB.US,D,20250424,000000,12.5196,12.66,12.5196,12.66,1450,0
+FUSB.US,D,20250425,000000,12.77,12.79,12.76,12.76,1464,0
+FUSB.US,D,20250428,000000,12.6232,12.6232,12.51,12.51,814,0
+FUSB.US,D,20250429,000000,12.51,12.51,12.51,12.51,596,0
+FUSB.US,D,20250430,000000,12.5,12.67,12.5,12.5,2584,0
+FUSB.US,D,20250501,000000,12.57,12.59,12.555,12.59,1345,0
+FUSB.US,D,20250502,000000,12.5,12.8,12.5,12.73,4496,0
+FUSB.US,D,20250506,000000,12.65,12.65,12.65,12.65,763,0
+FUSB.US,D,20250507,000000,12.68,12.68,12.5,12.5,1500,0
+FUSB.US,D,20250508,000000,12.5157,12.5157,12.5157,12.5157,508,0
+FUSB.US,D,20250509,000000,12.51,12.51,12.51,12.51,432,0
+FUSB.US,D,20250512,000000,12.79,12.85,12.5343,12.55,4112,0
+FUSB.US,D,20250513,000000,12.98,13,12.98,13,2502,0
+FUSB.US,D,20250514,000000,12.6,12.6,12.6,12.6,799,0
+FUSB.US,D,20250515,000000,12.97,13.2,12.656,13.18,4098,0
+FUSB.US,D,20250516,000000,12.91,13.25,12.91,13.03,6045,0
+FUSB.US,D,20250520,000000,13.02,13.02,13,13,516,0
+FUSB.US,D,20250522,000000,12.925,13.08,12.925,13.08,755,0
+FUSB.US,D,20250527,000000,12.5,12.9705,12.5,12.76,12620,0
+FUSB.US,D,20250528,000000,12.5661,12.88,12.5174,12.88,4844,0
+FUSB.US,D,20250529,000000,12.88,12.88,12.88,12.88,710,0
+FUSB.US,D,20250530,000000,12.875,12.875,12.56,12.56,1192,0
+FUSB.US,D,20250602,000000,12.5,12.6987,12.5,12.5266,792,0
+FUSB.US,D,20250603,000000,12.87,12.87,12.56,12.56,1043,0
+FUSB.US,D,20250604,000000,12.7244,12.7244,12.52,12.5201,4020,0
+FUSB.US,D,20250605,000000,12.64,12.645,12.64,12.645,924,0
+FUSB.US,D,20250609,000000,12.75,12.75,12.52,12.52,3510,0
+FUSB.US,D,20250610,000000,12.604,12.604,12.604,12.604,960,0
+FUSB.US,D,20250612,000000,12.52,12.52,12.52,12.52,786,0
+FUSB.US,D,20250616,000000,12.46,12.59,12.46,12.55,4771,0
+FUSB.US,D,20250617,000000,12.87,12.87,12.87,12.87,1348,0
+FUSB.US,D,20250618,000000,12.61,13.24,12.57,13.24,3240,0
+FUSB.US,D,20250620,000000,12.85,12.85,12.7,12.74,1671,0
+FUSB.US,D,20250623,000000,13.17,13.17,13.17,13.17,1360,0
+FUSB.US,D,20250624,000000,13.1744,13.25,13,13.22,2019,0
+FUSB.US,D,20250625,000000,13,13,12.55,12.62,591,0
+FUSB.US,D,20250626,000000,12.788,13.1,12.625,12.99,4152,0
+FUSB.US,D,20250627,000000,12.73,12.99,12.55,12.99,6819,0
+FUSB.US,D,20250630,000000,12.95,12.95,12.53,12.9,3527,0
+FUSB.US,D,20250701,000000,12.99,12.99,12.75,12.75,2726,0
+FUSB.US,D,20250702,000000,12.99,12.99,12.99,12.99,479,0
+FUSB.US,D,20250703,000000,12.95,12.95,12.56,12.56,782,0
+FUSB.US,D,20250707,000000,12.56,12.96,12.56,12.65,1895,0
+FUSB.US,D,20250708,000000,12.99,12.99,12.85,12.85,2805,0
+FUSB.US,D,20250709,000000,13,13.23,12.94,13,1400,0
+FUSB.US,D,20250710,000000,13.01,13.01,12.56,12.999,2874,0
+FUSB.US,D,20250711,000000,12.565,12.74,12.565,12.74,523,0
+FUSB.US,D,20250715,000000,12.8,12.8,12.72,12.72,1398,0
+FUSB.US,D,20250716,000000,12.82,12.82,12.75,12.75,2811,0
+FUSB.US,D,20250717,000000,12.94,12.94,12.61,12.61,2606,0
+FUSB.US,D,20250718,000000,12.9,13.21,12.8,13.21,1267,0
+FUSB.US,D,20250721,000000,13.2499,13.2499,13.24,13.24,1239,0
+FUSB.US,D,20250722,000000,12.905,12.91,12.8,12.8,1832,0
+FUSB.US,D,20250723,000000,12.87,13.25,12.87,13.115,4633,0
+FUSB.US,D,20250724,000000,13.11,13.11,12.98,12.98,2836,0
+FUSB.US,D,20250725,000000,13.2,13.4,12.95,13.12,4613,0
+FUSB.US,D,20250729,000000,13.1,13.42,12.83,12.84,3273,0
+FUSB.US,D,20250730,000000,13.4,13.4,13.2,13.2,778,0
+FUSB.US,D,20250731,000000,13.292,13.292,13.1001,13.18,826,0
+FUSB.US,D,20250801,000000,13.14,13.35,12.96,12.96,3850,0
+FUSB.US,D,20250804,000000,13.12,13.12,12.94,13.12,1290,0
+FUSB.US,D,20250807,000000,12.78,13.12,12.73,12.73,5262,0
+FUSB.US,D,20250808,000000,13.03,13.03,12.85,12.85,1308,0
+FUSB.US,D,20250811,000000,12.73,12.73,12.73,12.73,880,0
+FUSB.US,D,20250812,000000,12.8,12.8,12.8,12.8,346,0
+FUSB.US,D,20250813,000000,13.2,13.24,11.97,11.97,5347,0
+FUSB.US,D,20250814,000000,11.97,12,10.3,11.75,5612,0
+FUSB.US,D,20250815,000000,11.91,12.2021,11.71,12.109,4520,0
+FUSB.US,D,20250818,000000,11.92,12,11.67,11.67,2782,0
+FUSB.US,D,20250819,000000,11.04,11.04,11.04,11.04,2505,0
+FUSB.US,D,20250820,000000,11.1117,12.43,11.1117,12.43,5570,0
+FUSB.US,D,20250821,000000,11.74,11.75,11.74,11.75,2023,0
+FUSB.US,D,20250822,000000,11.8,12.4365,11.8,12.4365,1475,0
+FUSB.US,D,20250825,000000,11.77,12.145,11.77,11.81,1627,0
+FUSB.US,D,20250826,000000,11.81,11.81,11.5816,11.5816,2421,0
+FUSB.US,D,20250827,000000,11.19,11.19,10.81,10.81,2231,0
+FUSB.US,D,20250828,000000,10.82,10.88,10.81,10.88,3347,0
+FUSB.US,D,20250829,000000,11.0909,12.4499,11.0909,12.4499,8153,0
+FUSB.US,D,20250902,000000,12.23,12.23,11.33,11.33,3361,0
+FUSB.US,D,20250903,000000,11.33,11.33,11,11,633,0
+FUSB.US,D,20250904,000000,11.1,12.14,11.1,12.14,14001,0
+FUSB.US,D,20250905,000000,11.22,12.14,11.22,12.01,12891,0
+FUSB.US,D,20250908,000000,12.24,12.24,12.03,12.03,749,0
+FUSB.US,D,20250909,000000,12.73,12.73,11.6128,11.6128,1646,0
+FUSB.US,D,20250911,000000,12.215,12.215,11.68,11.71,2019,0
+FUSB.US,D,20250912,000000,11.59,12.12,11.59,12,15450,0
+FUSB.US,D,20250915,000000,12.1141,12.1141,12.1141,12.1141,1880,0
+FUSB.US,D,20250916,000000,13.5338,13.5338,12.2213,12.2247,3013,0
+FUSB.US,D,20250917,000000,12.7,12.7,12.7,12.7,1011,0
+FUSB.US,D,20250919,000000,12.31,13.69,12.1469,13.69,15533,0
+FUSB.US,D,20250922,000000,13.5,13.5,12.765,12.765,901,0
+FUSB.US,D,20250923,000000,12.14,12.34,12.01,12.28,3278,0
+FUSB.US,D,20250924,000000,12.505,12.505,12.05,12.23,1206,0
+FUSB.US,D,20250925,000000,12,12.1,12,12,16644,0
+FUSB.US,D,20250926,000000,12.01,12.39,12,12.39,10212,0
+FUSB.US,D,20250929,000000,12.02,12.0662,12.02,12.0662,2341,0
+FUSB.US,D,20250930,000000,12.06,12.1,12.02,12.02,2354,0
+FUSB.US,D,20251001,000000,12.195,12.37,12.02,12.34,3115,0
+FUSB.US,D,20251002,000000,12.07,12.07,12.07,12.07,1043,0
+FUSB.US,D,20251003,000000,12.3,12.3,12.175,12.175,529,0
+FUSB.US,D,20251006,000000,12.19,12.19,12.18,12.18,1508,0
+FUSB.US,D,20251007,000000,12.4264,12.45,12.4264,12.45,2299,0
+FUSB.US,D,20251008,000000,12.1847,12.4092,12.1847,12.325,1787,0
+FUSB.US,D,20251009,000000,12.3325,12.3325,12.1616,12.325,1007,0
+FUSB.US,D,20251010,000000,12.33,12.33,12.1501,12.33,1942,0
+FUSB.US,D,20251013,000000,12.44,12.44,12.44,12.44,505,0
+FUSB.US,D,20251014,000000,12.44,12.44,12.44,12.44,450,0
+FUSB.US,D,20251015,000000,12.35,12.35,12.25,12.325,637,0
+FUSB.US,D,20251016,000000,12.44,12.44,12.15,12.26,5496,0
+FUSB.US,D,20251017,000000,12.39,12.39,12.39,12.39,592,0
+FUSB.US,D,20251021,000000,12.16,12.16,12.16,12.16,180,0
+FUSB.US,D,20251022,000000,13.3,13.3,12.35,12.35,4607,0
+FUSB.US,D,20251024,000000,12.36,12.37,12.325,12.36,2301,0
+FUSB.US,D,20251027,000000,12.25,12.75,12.25,12.7,1059,0
+FUSB.US,D,20251028,000000,12.42,12.42,12.42,12.42,243,0
+FUSB.US,D,20251029,000000,12.15,12.15,12.15,12.15,8239,0
+FUSB.US,D,20251030,000000,12.5544,13.06,12.5544,13.06,2138,0
+FUSB.US,D,20251103,000000,13.025,13.5002,13.025,13.25,9499,0
+FUSB.US,D,20251104,000000,13.3,13.3,12.87,12.91,15649,0
+FUSB.US,D,20251105,000000,12.9,13.56,12.9,13.56,1966,0
+FUSB.US,D,20251106,000000,13.0048,13.1702,13.0048,13.1702,1181,0
+FUSB.US,D,20251107,000000,13.208,13.21,13.2,13.2,3462,0
+FUSB.US,D,20251110,000000,13.25,13.52,13.25,13.45,1098,0
+FUSB.US,D,20251111,000000,13.51,13.91,13.5,13.61,13376,0
+FUSB.US,D,20251112,000000,13.4902,13.725,13.4501,13.5,5899,0
+FUSB.US,D,20251113,000000,13.51,13.95,13.51,13.9,8596,0
+FUSB.US,D,20251114,000000,13.5936,13.84,13.4,13.41,20352,0
+FUSB.US,D,20251117,000000,13.4,13.4001,13.3613,13.4,2276,0
+FUSB.US,D,20251118,000000,13.4,13.5,13.35,13.5,5014,0
+FUSB.US,D,20251119,000000,13.52,13.64,13.51,13.55,6852,0
+FUSB.US,D,20251120,000000,13.71,13.75,13.6,13.74,5725,0
+FUSB.US,D,20251121,000000,13.75,14.195,13.75,13.85,13014,0
+FUSB.US,D,20251124,000000,13.85,13.9,13.8,13.8,4688,0
+FUSB.US,D,20251125,000000,13.8,13.85,13.4,13.6,59832,0
+FUSB.US,D,20251126,000000,13.63,13.7,13.5,13.51,9837,0
+FUSB.US,D,20251128,000000,13.44,13.73,13.44,13.5,1536,0
+FUSB.US,D,20251201,000000,13.68,13.74,13.45,13.46,6561,0
+FUSB.US,D,20251202,000000,13.6,13.7,13.6,13.7,2656,0
+FUSB.US,D,20251203,000000,13.7,13.83,13.7,13.83,10520,0
+FUSB.US,D,20251204,000000,13.84,13.84,13.75,13.84,3611,0
+FUSB.US,D,20251205,000000,13.85,14.79,13.839,14.151,49734,0
+FUSB.US,D,20251208,000000,14.48,14.48,13.99,14.02,1834,0
+FUSB.US,D,20251209,000000,14.05,14.25,13.99,14.06,6595,0
+FUSB.US,D,20251210,000000,14.105,14.15,14.06,14.1,4893,0
+FUSB.US,D,20251211,000000,14.0182,14.29,14.0182,14.29,9659,0
+FUSB.US,D,20251212,000000,14.5461,14.5461,14.3,14.3,18194,0
+FUSB.US,D,20251215,000000,14.1,14.1,14.01,14.01,1079,0
+FUSB.US,D,20251216,000000,13.81,14.15,12.81,13.2,29514,0
+FUSB.US,D,20251217,000000,12.9,13.595,12.9,13.3,6512,0
+FUSB.US,D,20251218,000000,13.25,13.47,13.03,13.03,1983,0
+FUSB.US,D,20251219,000000,13.24,13.272,12.9001,13.18,15017,0
+FUSB.US,D,20251222,000000,13.52,13.52,13.41,13.45,13831,0
+FUSB.US,D,20251223,000000,13.47,13.47,13.47,13.47,604,0
+FUSB.US,D,20251224,000000,13.48,13.55,13.48,13.55,480,0
+FUSB.US,D,20251226,000000,13.71,13.71,13.62,13.64,1390,0
+FUSB.US,D,20251229,000000,13.7,13.7,13.53,13.61,808,0
+FUSB.US,D,20251230,000000,13.61,13.685,13.51,13.6,4105,0
+FUSB.US,D,20251231,000000,13.56,13.97,13.56,13.97,769,0
+FUSB.US,D,20260102,000000,13.96,13.97,13.95,13.95,1478,0
+FUSB.US,D,20260105,000000,13.5032,13.6,13.5,13.5,3466,0
+FUSB.US,D,20260106,000000,13.57,13.57,13.56,13.56,523,0
+FUSB.US,D,20260107,000000,13.8,13.81,13.75,13.75,892,0
+FUSB.US,D,20260108,000000,13.75,13.97,13.71,13.97,1006,0
+FUSB.US,D,20260109,000000,13.73,14.01,13.73,13.98,3255,0
+FUSB.US,D,20260112,000000,13.85,13.85,13.85,13.85,355,0
+FUSB.US,D,20260113,000000,13.95,14.11,13.9,14,63976,0
+FUSB.US,D,20260114,000000,14.11,14.225,13.75,13.96,1304,0
+FUSB.US,D,20260115,000000,13.81,14.04,13.8,13.9,6254,0
+FUSB.US,D,20260116,000000,14.06,14.06,14,14,2535,0
+FUSB.US,D,20260120,000000,14.75,14.75,13.89,14.28,2968,0
+FUSB.US,D,20260121,000000,14.23,14.73,14,14.32,9369,0
+FUSB.US,D,20260122,000000,14.36,14.96,14.17,14.96,4445,0
+FUSB.US,D,20260123,000000,14.62,14.69,14.5,14.5,27301,0
+FUSB.US,D,20260126,000000,14.175,14.41,14.05,14.41,8657,0
+FUSB.US,D,20260127,000000,14.21,14.49,14.2,14.49,1486,0
+FUSB.US,D,20260128,000000,14.49,14.49,14.49,14.49,508,0
+FUSB.US,D,20260129,000000,14.33,14.8,14.33,14.8,11232,0
+FUSB.US,D,20260130,000000,14.75,14.8705,14.65,14.65,11923,0
+FUSB.US,D,20260202,000000,14.825,15.99,14.825,15.94,14712,0
+FUSB.US,D,20260203,000000,15.93,15.93,15.93,15.93,578,0
+FUSB.US,D,20260204,000000,15.5,15.5,15.0201,15.49,2778,0
+FUSB.US,D,20260205,000000,15.09,15.5,15.09,15.5,2322,0
+FUSB.US,D,20260206,000000,15.52,15.93,15.52,15.59,5298,0
+FUSB.US,D,20260209,000000,15.55,15.643,15.55,15.643,1950,0
+FUSB.US,D,20260210,000000,15.781,15.781,15.52,15.52,1990,0
+FUSB.US,D,20260211,000000,15.65,15.705,15.5,15.7,4196,0
+FUSB.US,D,20260212,000000,15.7,15.735,15.5,15.65,6645,0
+FUSB.US,D,20260213,000000,15.3,15.5,13.78,15.37,45252,0
+FUSB.US,D,20260217,000000,15.16,15.16,14.95,15,11936,0
+FUSB.US,D,20260218,000000,14.9001,15.29,14.9,15.29,5587,0
diff --git a/daily/us/nasdaq stocks/1/gamb.us.txt b/daily/us/nasdaq stocks/1/gamb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc8004f027da86b1544eca4dab376f6613a3ceb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gamb.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAMB.US,D,20210723,000000,8.25,8.75,7.4,8,4054303,0
+GAMB.US,D,20210726,000000,7.88,8.89,7.8,8.29,835884,0
+GAMB.US,D,20210727,000000,8.28,8.28,6.68,7.33,580013,0
+GAMB.US,D,20210728,000000,7.33,7.5,6.77,7.07,349989,0
+GAMB.US,D,20210729,000000,7.26,7.26,6.8,6.8,201050,0
+GAMB.US,D,20210730,000000,6.77,7.2,6.77,7,140983,0
+GAMB.US,D,20210802,000000,6.78,7.4599,6.56,7.01,559752,0
+GAMB.US,D,20210803,000000,7.11,7.4399,6.62,7,165533,0
+GAMB.US,D,20210804,000000,7,7.1,6.75,7.03,83142,0
+GAMB.US,D,20210805,000000,7.05,7.49,7.01,7.24,382732,0
+GAMB.US,D,20210806,000000,7.2,7.3797,6.86,7.2299,229573,0
+GAMB.US,D,20210809,000000,7.15,7.4,7.1,7.36,145628,0
+GAMB.US,D,20210810,000000,7.35,7.95,7.35,7.95,288495,0
+GAMB.US,D,20210811,000000,8,8.28,7.53,7.96,245527,0
+GAMB.US,D,20210812,000000,7.95,7.95,7.56,7.74,86933,0
+GAMB.US,D,20210813,000000,7.76,8.01,7.65,7.86,50825,0
+GAMB.US,D,20210816,000000,8,8,7.28,7.51,141426,0
+GAMB.US,D,20210817,000000,7.6,7.98,6.8901,7.27,385839,0
+GAMB.US,D,20210818,000000,7.44,7.53,6.97,6.97,135442,0
+GAMB.US,D,20210819,000000,6.95,7.21,6.82,6.82,129237,0
+GAMB.US,D,20210820,000000,6.82,7.1273,6.63,6.74,197975,0
+GAMB.US,D,20210823,000000,6.99,7.3,6.6,6.77,221137,0
+GAMB.US,D,20210824,000000,6.8,7.28,6.73,6.82,297372,0
+GAMB.US,D,20210825,000000,6.82,7.04,6.75,6.87,150383,0
+GAMB.US,D,20210826,000000,7.02,9.29,7.02,8.5,3211398,0
+GAMB.US,D,20210827,000000,8.71,14.73,8.71,14.19,10475848,0
+GAMB.US,D,20210830,000000,12.4,14.36,12.11,12.78,3268620,0
+GAMB.US,D,20210831,000000,12.31,13.149,11.05,11.43,1068151,0
+GAMB.US,D,20210901,000000,11.48,13.65,11.2,12.91,1232424,0
+GAMB.US,D,20210902,000000,12.89,13.3,11.4,11.45,706905,0
+GAMB.US,D,20210903,000000,11.76,12,10.3,10.55,690005,0
+GAMB.US,D,20210907,000000,10.57,10.82,10.17,10.22,296099,0
+GAMB.US,D,20210908,000000,10.36,10.95,9.81,10.83,391564,0
+GAMB.US,D,20210909,000000,10.83,11.44,10.11,10.19,402106,0
+GAMB.US,D,20210910,000000,10.16,10.56,9.67,9.73,310188,0
+GAMB.US,D,20210913,000000,9.99,10.06,9.4235,9.85,290845,0
+GAMB.US,D,20210914,000000,9.87,9.91,9.43,9.55,197181,0
+GAMB.US,D,20210915,000000,9.52,9.82,8.66,9.03,534839,0
+GAMB.US,D,20210916,000000,8.97,9.4,8.72,9.29,142956,0
+GAMB.US,D,20210917,000000,9.5,9.65,9.05,9.17,178761,0
+GAMB.US,D,20210920,000000,9,9.288,8.54,8.71,278642,0
+GAMB.US,D,20210921,000000,8.83,9.0499,8.32,8.68,289320,0
+GAMB.US,D,20210922,000000,8.77,9.7199,8.68,9.33,188444,0
+GAMB.US,D,20210923,000000,9.34,9.75,9.11,9.31,204175,0
+GAMB.US,D,20210924,000000,9.26,9.42,9.131,9.33,189978,0
+GAMB.US,D,20210927,000000,9.3,10.29,9.1731,10.23,216370,0
+GAMB.US,D,20210928,000000,10.18,10.22,9.323,9.5,257242,0
+GAMB.US,D,20210929,000000,9.54,10.0465,9.03,9.1,314193,0
+GAMB.US,D,20210930,000000,9.23,9.77,8.77,9.13,405327,0
+GAMB.US,D,20211001,000000,9.24,9.4,9.005,9.13,246567,0
+GAMB.US,D,20211004,000000,9.1,9.13,8.57,8.57,283748,0
+GAMB.US,D,20211005,000000,8.59,8.8767,8.52,8.53,204533,0
+GAMB.US,D,20211006,000000,8.52,8.8391,8.52,8.75,141202,0
+GAMB.US,D,20211007,000000,8.84,9.27,8.7753,9.18,63664,0
+GAMB.US,D,20211008,000000,9.26,9.26,8.75,8.79,67217,0
+GAMB.US,D,20211011,000000,8.83,9.1516,8.75,8.76,140536,0
+GAMB.US,D,20211012,000000,8.75,8.91,8.38,8.49,176356,0
+GAMB.US,D,20211013,000000,8.46,9.51,8.4296,9.43,137920,0
+GAMB.US,D,20211014,000000,9.51,10.51,9.51,10.26,246801,0
+GAMB.US,D,20211015,000000,10.44,11.4,10.44,11.21,444895,0
+GAMB.US,D,20211018,000000,11.04,11.72,10.72,11.63,212371,0
+GAMB.US,D,20211019,000000,11.73,11.8277,10.76,11,318274,0
+GAMB.US,D,20211020,000000,11.04,12.97,11.04,12.69,387848,0
+GAMB.US,D,20211021,000000,13,14.22,12.736,13.76,395398,0
+GAMB.US,D,20211022,000000,13.6,13.6,11.8401,12.7,261668,0
+GAMB.US,D,20211025,000000,12.85,13.5999,12.495,13.16,104817,0
+GAMB.US,D,20211026,000000,13.17,15,12.71,14.5,254245,0
+GAMB.US,D,20211027,000000,14.89,15.72,13.56,13.68,199320,0
+GAMB.US,D,20211028,000000,13.77,14.4799,13,13.58,146290,0
+GAMB.US,D,20211029,000000,13.48,15.18,13.2099,15.18,159288,0
+GAMB.US,D,20211101,000000,15.93,16.8,14.97,16.7,316688,0
+GAMB.US,D,20211102,000000,16.7,16.9699,15.5196,16.2,105702,0
+GAMB.US,D,20211103,000000,16.24,16.645,15.78,16.29,96672,0
+GAMB.US,D,20211104,000000,16.73,16.79,15.62,15.93,118338,0
+GAMB.US,D,20211105,000000,16.1,16.2598,15.11,15.43,185542,0
+GAMB.US,D,20211108,000000,15.8,15.8,15,15.5,123118,0
+GAMB.US,D,20211109,000000,15.73,15.88,13.92,14.61,106161,0
+GAMB.US,D,20211110,000000,14.45,15.26,13.871,14.61,86360,0
+GAMB.US,D,20211111,000000,14.61,15.86,14.54,15.73,90029,0
+GAMB.US,D,20211112,000000,15.74,15.74,14.65,14.75,70566,0
+GAMB.US,D,20211115,000000,15.04,15.04,14.08,14.71,84335,0
+GAMB.US,D,20211116,000000,14.68,14.9499,14.26,14.69,78039,0
+GAMB.US,D,20211117,000000,14.74,15.75,14.67,15.09,205843,0
+GAMB.US,D,20211118,000000,14.67,14.7,12.2396,13,580418,0
+GAMB.US,D,20211119,000000,12.84,12.8847,11.75,12.37,172527,0
+GAMB.US,D,20211122,000000,12.37,12.37,11.22,11.6,222416,0
+GAMB.US,D,20211123,000000,11.63,12.05,11.5,12.04,83971,0
+GAMB.US,D,20211124,000000,11.82,12.5,11.82,12.26,51580,0
+GAMB.US,D,20211126,000000,11.91,11.95,11.47,11.63,60618,0
+GAMB.US,D,20211129,000000,11.73,11.9,11.37,11.66,62416,0
+GAMB.US,D,20211130,000000,11.62,11.64,10.82,11.07,107237,0
+GAMB.US,D,20211201,000000,11.4,11.86,10.37,10.46,115213,0
+GAMB.US,D,20211202,000000,11.13,11.44,10.59,11.33,156396,0
+GAMB.US,D,20211203,000000,11.43,11.52,10.64,11.03,224118,0
+GAMB.US,D,20211206,000000,11.21,11.66,10.74,11.51,175140,0
+GAMB.US,D,20211207,000000,11.81,12.2,11.59,11.72,228345,0
+GAMB.US,D,20211208,000000,12,12.1964,11.42,11.5,147602,0
+GAMB.US,D,20211209,000000,11.68,12,10.35,10.44,229968,0
+GAMB.US,D,20211210,000000,10.53,10.9094,9.995,10.08,120046,0
+GAMB.US,D,20211213,000000,10.17,10.19,9.46,9.57,168524,0
+GAMB.US,D,20211214,000000,9.57,10.35,9.47,9.77,269023,0
+GAMB.US,D,20211215,000000,9.73,10.26,9.25,10,459644,0
+GAMB.US,D,20211216,000000,10.2904,10.2904,9.73,9.8,89627,0
+GAMB.US,D,20211217,000000,9.71,10.27,9.71,10.24,40473,0
+GAMB.US,D,20211220,000000,10.22,10.26,9.73,9.96,79129,0
+GAMB.US,D,20211221,000000,10.05,10.465,10,10.22,57828,0
+GAMB.US,D,20211222,000000,10.24,10.775,10.24,10.69,87371,0
+GAMB.US,D,20211223,000000,10.72,10.8189,10.4305,10.71,69421,0
+GAMB.US,D,20211227,000000,10.78,11.0685,10.37,10.47,95875,0
+GAMB.US,D,20211228,000000,10.44,10.4734,9.9,9.94,131267,0
+GAMB.US,D,20211229,000000,9.97,10.045,9.5,9.82,85948,0
+GAMB.US,D,20211230,000000,10,10.65,10,10.3,71958,0
+GAMB.US,D,20211231,000000,10.25,10.67,10.0098,10.15,39506,0
+GAMB.US,D,20220103,000000,10.15,10.63,9.8,10.49,76747,0
+GAMB.US,D,20220104,000000,10.67,10.67,9.31,9.56,113953,0
+GAMB.US,D,20220105,000000,9.68,9.7,8.9,8.98,103427,0
+GAMB.US,D,20220106,000000,8.98,9.1809,8.91,8.99,70310,0
+GAMB.US,D,20220107,000000,8.91,9.5936,8.91,9.35,54980,0
+GAMB.US,D,20220110,000000,9.24,9.26,8.79,9.21,89347,0
+GAMB.US,D,20220111,000000,9.28,10.35,9.0928,10.12,74249,0
+GAMB.US,D,20220112,000000,10.12,10.43,10.01,10.1,85786,0
+GAMB.US,D,20220113,000000,9.98,9.98,9.5,9.55,66339,0
+GAMB.US,D,20220114,000000,9.4,9.48,9.01,9.3,44380,0
+GAMB.US,D,20220118,000000,9.41,9.96,9.3,9.43,53647,0
+GAMB.US,D,20220119,000000,9.59,9.9899,9.3944,9.74,32774,0
+GAMB.US,D,20220120,000000,9.94,10.8,9.84,10.69,118532,0
+GAMB.US,D,20220121,000000,10.41,11.42,10.41,11.34,339189,0
+GAMB.US,D,20220124,000000,10.98,10.98,9.7,10.06,165373,0
+GAMB.US,D,20220125,000000,9.81,9.895,9.29,9.68,92961,0
+GAMB.US,D,20220126,000000,9.7,10.2832,9.37,9.77,83830,0
+GAMB.US,D,20220127,000000,10,10.14,9.06,9.27,63944,0
+GAMB.US,D,20220128,000000,9.07,9.94,8.9,9.78,81156,0
+GAMB.US,D,20220131,000000,9.91,10.64,9.51,10.51,79685,0
+GAMB.US,D,20220201,000000,10.5,11.54,10.49,11.05,98461,0
+GAMB.US,D,20220202,000000,11.517,11.517,10.14,10.36,72414,0
+GAMB.US,D,20220203,000000,10.01,10.355,9.78,9.79,27090,0
+GAMB.US,D,20220204,000000,9.79,10.9765,9.76,10.79,47224,0
+GAMB.US,D,20220207,000000,10.63,11.1999,10.47,10.7,51203,0
+GAMB.US,D,20220208,000000,11.41,11.6499,10.75,11.45,93102,0
+GAMB.US,D,20220209,000000,11.66,12.5,11.41,12.5,109099,0
+GAMB.US,D,20220210,000000,12.32,12.96,11.3557,11.68,154286,0
+GAMB.US,D,20220211,000000,11.82,12.4579,11.48,11.57,134613,0
+GAMB.US,D,20220214,000000,11.79,12.07,11.43,11.68,86121,0
+GAMB.US,D,20220215,000000,12.02,12.11,11.5,11.72,75776,0
+GAMB.US,D,20220216,000000,11.69,11.72,11.33,11.53,63636,0
+GAMB.US,D,20220217,000000,11.31,11.33,10.64,10.82,43433,0
+GAMB.US,D,20220218,000000,10.99,10.99,10.1563,10.37,42734,0
+GAMB.US,D,20220222,000000,10.34,10.5499,10.06,10.3,36234,0
+GAMB.US,D,20220223,000000,10.37,10.85,10.06,10.25,54886,0
+GAMB.US,D,20220224,000000,9.69,10.37,9.4,10.14,80383,0
+GAMB.US,D,20220225,000000,10.11,10.58,9.98,10.38,31569,0
+GAMB.US,D,20220228,000000,10.57,11.175,10.2701,11,91039,0
+GAMB.US,D,20220301,000000,11,11.12,10.17,10.28,50507,0
+GAMB.US,D,20220302,000000,10.35,10.495,9.95,10.01,44506,0
+GAMB.US,D,20220303,000000,10,10.07,9.54,10.03,53400,0
+GAMB.US,D,20220304,000000,9.98,10.03,9.3286,9.61,43111,0
+GAMB.US,D,20220307,000000,9.58,9.61,8.68,8.84,128310,0
+GAMB.US,D,20220308,000000,8.69,9.41,8.47,8.66,127614,0
+GAMB.US,D,20220309,000000,9.07,9.135,8.5,8.86,158717,0
+GAMB.US,D,20220310,000000,8.75,8.99,8.45,8.89,179675,0
+GAMB.US,D,20220311,000000,8.91,8.91,8.35,8.4,74526,0
+GAMB.US,D,20220314,000000,8.32,8.5728,7.86,7.97,106435,0
+GAMB.US,D,20220315,000000,7.99,8.54,7.99,8.5,42639,0
+GAMB.US,D,20220316,000000,8.5,8.73,8.23,8.47,90480,0
+GAMB.US,D,20220317,000000,8.5,8.82,8.39,8.69,58317,0
+GAMB.US,D,20220318,000000,8.5,9.66,8.5,9.41,95868,0
+GAMB.US,D,20220321,000000,9.43,9.54,8.99,9.24,45817,0
+GAMB.US,D,20220322,000000,9.32,9.7,8.94,9,36377,0
+GAMB.US,D,20220323,000000,9.08,9.2713,8.9,9,48468,0
+GAMB.US,D,20220324,000000,9.12,9.2316,8.51,8.99,58594,0
+GAMB.US,D,20220325,000000,9,9.09,8.75,8.92,32310,0
+GAMB.US,D,20220328,000000,9,9.1,8.66,8.75,34784,0
+GAMB.US,D,20220329,000000,8.83,9.2,8.83,9,95457,0
+GAMB.US,D,20220330,000000,8.96,9.13,8.91,8.97,14131,0
+GAMB.US,D,20220331,000000,9,9.22,8.8,8.87,42413,0
+GAMB.US,D,20220401,000000,8.95,9.15,8.7933,8.93,35689,0
+GAMB.US,D,20220404,000000,9.08,9.19,8.78,8.91,23894,0
+GAMB.US,D,20220405,000000,8.9,9.4,8.9,9.16,47624,0
+GAMB.US,D,20220406,000000,9.15,9.15,8.331,8.45,82604,0
+GAMB.US,D,20220407,000000,8.33,8.5,8.02,8.47,50411,0
+GAMB.US,D,20220408,000000,8.46,8.73,8.15,8.57,65144,0
+GAMB.US,D,20220411,000000,8.4,8.69,8.25,8.45,31580,0
+GAMB.US,D,20220412,000000,8.49,8.78,8.14,8.35,24820,0
+GAMB.US,D,20220413,000000,8.29,9.0059,7.7101,7.79,158533,0
+GAMB.US,D,20220414,000000,7.79,7.9099,7.35,7.4,208859,0
+GAMB.US,D,20220418,000000,7.4,8.02,7.39,7.58,70137,0
+GAMB.US,D,20220419,000000,7.49,7.94,7.49,7.9,24253,0
+GAMB.US,D,20220420,000000,7.97,8.225,7.74,7.93,34970,0
+GAMB.US,D,20220421,000000,7.94,8.275,7.85,8.04,68724,0
+GAMB.US,D,20220422,000000,8.0882,8.2,7.74,7.75,20577,0
+GAMB.US,D,20220425,000000,7.73,7.96,7.4,7.87,66404,0
+GAMB.US,D,20220426,000000,7.9,7.9,7.5204,7.88,37497,0
+GAMB.US,D,20220427,000000,7.96,8.12,7.53,7.58,18768,0
+GAMB.US,D,20220428,000000,7.8,8.4,7.65,8.16,47482,0
+GAMB.US,D,20220429,000000,8.17,8.32,8.16,8.28,20489,0
+GAMB.US,D,20220502,000000,8.19,8.49,8.13,8.33,31689,0
+GAMB.US,D,20220503,000000,8.25,8.4299,7.95,8.29,29110,0
+GAMB.US,D,20220504,000000,7.87,8.48,7.87,8.14,35843,0
+GAMB.US,D,20220505,000000,7.99,8.23,7.96,8.15,23960,0
+GAMB.US,D,20220506,000000,8.13,8.16,7.67,7.96,34105,0
+GAMB.US,D,20220509,000000,7.95,7.95,7,7.2,95287,0
+GAMB.US,D,20220510,000000,7.365,7.98,7.22,7.53,52820,0
+GAMB.US,D,20220511,000000,7.69,7.74,7,7.31,48953,0
+GAMB.US,D,20220512,000000,7.19,7.89,7.03,7.77,42934,0
+GAMB.US,D,20220513,000000,8.05,8.05,7.5,7.89,39819,0
+GAMB.US,D,20220516,000000,7.89,8,7.7075,7.95,33334,0
+GAMB.US,D,20220517,000000,8.09,8.25,7.5515,8.05,42643,0
+GAMB.US,D,20220518,000000,8.04,8.21,7.78,8.06,14620,0
+GAMB.US,D,20220519,000000,8.0635,8.25,8.02,8.2,26510,0
+GAMB.US,D,20220520,000000,8.25,8.5,8.23,8.49,32250,0
+GAMB.US,D,20220523,000000,8.4,8.575,7.87,8.04,44923,0
+GAMB.US,D,20220524,000000,8.01,8.01,7.3,7.36,27338,0
+GAMB.US,D,20220525,000000,7.4,7.88,7.4,7.69,26799,0
+GAMB.US,D,20220526,000000,7.66,8.3,7.66,8.2,22572,0
+GAMB.US,D,20220527,000000,8.57,8.57,7.85,8.01,36196,0
+GAMB.US,D,20220531,000000,8.6,8.6,7.8,8.06,71729,0
+GAMB.US,D,20220601,000000,8.06,8.2735,8.05,8.13,25845,0
+GAMB.US,D,20220602,000000,8.13,8.5,8.13,8.3,35407,0
+GAMB.US,D,20220603,000000,8.31,8.31,7.76,8.02,20273,0
+GAMB.US,D,20220606,000000,8.33,9.98,8.2101,9.87,225279,0
+GAMB.US,D,20220607,000000,9.74,9.74,8.64,9.31,91264,0
+GAMB.US,D,20220608,000000,9.16,9.74,9.035,9.47,43327,0
+GAMB.US,D,20220609,000000,9.64,9.64,9.04,9.17,124746,0
+GAMB.US,D,20220610,000000,9.27,9.57,9.105,9.24,37588,0
+GAMB.US,D,20220613,000000,9.14,9.6,8.69,9.6,214889,0
+GAMB.US,D,20220614,000000,9.46,9.5946,8.93,9.16,45858,0
+GAMB.US,D,20220615,000000,9.2,9.555,8.92,9.34,44669,0
+GAMB.US,D,20220616,000000,9.26,9.29,8.77,9.06,76463,0
+GAMB.US,D,20220617,000000,9.05,9.66,9.05,9.65,80898,0
+GAMB.US,D,20220621,000000,9.65,9.91,9.42,9.7,93724,0
+GAMB.US,D,20220622,000000,9.51,9.89,9.31,9.52,88548,0
+GAMB.US,D,20220623,000000,9.47,9.8,9.44,9.53,80503,0
+GAMB.US,D,20220624,000000,9.52,9.85,8.86,8.92,843008,0
+GAMB.US,D,20220627,000000,8.95,9.33,8.21,8.31,145764,0
+GAMB.US,D,20220628,000000,8.51,8.7,7.93,7.97,105364,0
+GAMB.US,D,20220629,000000,7.9,8.1667,7.75,7.94,50955,0
+GAMB.US,D,20220630,000000,7.76,8,7.505,7.87,44855,0
+GAMB.US,D,20220701,000000,7.76,8.37,7.67,8.05,14314,0
+GAMB.US,D,20220705,000000,8.14,8.6,7.82,8.6,58556,0
+GAMB.US,D,20220706,000000,8.53,8.63,7.68,8.2,21237,0
+GAMB.US,D,20220707,000000,8.16,8.8,8.04,8.45,26319,0
+GAMB.US,D,20220708,000000,8.45,8.47,7.77,7.95,51156,0
+GAMB.US,D,20220711,000000,7.9,7.99,7.53,7.66,21895,0
+GAMB.US,D,20220712,000000,7.54,7.66,7.06,7.17,58944,0
+GAMB.US,D,20220713,000000,7.1,7.61,7.1,7.35,45009,0
+GAMB.US,D,20220714,000000,7.4,7.42,7.02,7.26,31140,0
+GAMB.US,D,20220715,000000,7.43,7.62,7.1,7.14,91050,0
+GAMB.US,D,20220718,000000,7.1,7.4,7.0451,7.19,24903,0
+GAMB.US,D,20220719,000000,7.2,7.4974,7.13,7.29,22232,0
+GAMB.US,D,20220720,000000,7.33,7.69,7.2,7.37,24570,0
+GAMB.US,D,20220721,000000,7.44,7.57,7.041,7.31,66335,0
+GAMB.US,D,20220722,000000,7.21,7.3703,6.9,7.04,49282,0
+GAMB.US,D,20220725,000000,7.12,7.63,7.04,7.1,29874,0
+GAMB.US,D,20220726,000000,7.15,7.5816,7.1001,7.26,33286,0
+GAMB.US,D,20220727,000000,7.42,7.62,7.08,7.54,34769,0
+GAMB.US,D,20220728,000000,7.47,7.93,7.47,7.74,31716,0
+GAMB.US,D,20220729,000000,7.6599,7.94,7.56,7.76,31694,0
+GAMB.US,D,20220801,000000,7.81,8.24,7.67,8,33143,0
+GAMB.US,D,20220802,000000,8.04,8.25,8.02,8.1,25479,0
+GAMB.US,D,20220803,000000,8.25,8.2656,8.0866,8.18,24433,0
+GAMB.US,D,20220804,000000,8,8,7.85,7.96,17161,0
+GAMB.US,D,20220805,000000,7.9,8.36,7.7478,8.28,48954,0
+GAMB.US,D,20220808,000000,8.37,8.9226,8.12,8.59,57653,0
+GAMB.US,D,20220809,000000,8.54,8.62,8.1,8.47,23486,0
+GAMB.US,D,20220810,000000,8.53,8.88,8.4001,8.75,50113,0
+GAMB.US,D,20220811,000000,8.9,9,8.5351,8.63,27877,0
+GAMB.US,D,20220812,000000,8.51,8.7199,8.39,8.58,29784,0
+GAMB.US,D,20220815,000000,8.3567,8.7,8.3567,8.67,33617,0
+GAMB.US,D,20220816,000000,9.17,9.17,8.199,8.69,27406,0
+GAMB.US,D,20220817,000000,8.51,8.565,8.26,8.3,15516,0
+GAMB.US,D,20220818,000000,8.36,8.59,8.3163,8.48,31240,0
+GAMB.US,D,20220819,000000,8.34,8.41,8.22,8.35,12379,0
+GAMB.US,D,20220822,000000,8.35,8.73,8.11,8.5,39586,0
+GAMB.US,D,20220823,000000,8.48,8.6953,8.26,8.33,9497,0
+GAMB.US,D,20220824,000000,8.06,8.52,8.06,8.32,23086,0
+GAMB.US,D,20220825,000000,8.35,8.51,8.35,8.5,17438,0
+GAMB.US,D,20220826,000000,8.4,8.54,8,8.1,30168,0
+GAMB.US,D,20220829,000000,8.34,8.57,7.88,8.16,86643,0
+GAMB.US,D,20220830,000000,8.06,8.3944,7.2601,8.19,132966,0
+GAMB.US,D,20220831,000000,8.18,8.18,7.795,7.9,47526,0
+GAMB.US,D,20220901,000000,7.9,8.1228,7.62,7.83,42263,0
+GAMB.US,D,20220902,000000,7.8,8.18,7.7424,7.9,16391,0
+GAMB.US,D,20220906,000000,7.8,7.8,7.56,7.56,26824,0
+GAMB.US,D,20220907,000000,7.62,7.84,7.37,7.67,25624,0
+GAMB.US,D,20220908,000000,7.7328,7.804,7.47,7.56,15582,0
+GAMB.US,D,20220909,000000,7.59,7.97,7.47,7.82,76174,0
+GAMB.US,D,20220912,000000,7.94,8.42,7.5133,8.01,34533,0
+GAMB.US,D,20220913,000000,7.84,8.29,7.32,7.39,37443,0
+GAMB.US,D,20220914,000000,7.43,7.99,7.1,7.5,16608,0
+GAMB.US,D,20220915,000000,7.42,7.98,7.42,7.61,11436,0
+GAMB.US,D,20220916,000000,7.5,7.55,7.2884,7.43,17168,0
+GAMB.US,D,20220919,000000,7.46,7.8,7.4201,7.67,38551,0
+GAMB.US,D,20220920,000000,7.3138,7.67,7.25,7.49,21412,0
+GAMB.US,D,20220921,000000,7.47,7.76,7.1957,7.26,20865,0
+GAMB.US,D,20220922,000000,7.35,7.69,7.3263,7.59,24268,0
+GAMB.US,D,20220923,000000,7.43,7.76,7.38,7.72,19855,0
+GAMB.US,D,20220926,000000,7.61,7.7,7.18,7.24,23662,0
+GAMB.US,D,20220927,000000,7.4,7.415,6.7136,6.89,47717,0
+GAMB.US,D,20220928,000000,6.99,7.59,6.8,7.2,59019,0
+GAMB.US,D,20220929,000000,7.13,7.52,6.925,7.18,29978,0
+GAMB.US,D,20220930,000000,7.2,7.87,7.2,7.6,31126,0
+GAMB.US,D,20221003,000000,7.79,7.8,7.66,7.74,22907,0
+GAMB.US,D,20221004,000000,7.85,7.9,7.43,7.87,39050,0
+GAMB.US,D,20221005,000000,7.7,7.8252,7.29,7.48,4712,0
+GAMB.US,D,20221006,000000,7.38,7.7,7.24,7.4,13231,0
+GAMB.US,D,20221007,000000,7.21,7.52,7.16,7.26,8134,0
+GAMB.US,D,20221010,000000,7.22,7.4,7.13,7.26,18229,0
+GAMB.US,D,20221011,000000,7.18,7.7,7.16,7.28,26764,0
+GAMB.US,D,20221012,000000,7.21,7.22,7.14,7.18,7593,0
+GAMB.US,D,20221013,000000,7.065,7.7,7.04,7.68,13139,0
+GAMB.US,D,20221014,000000,7.69,7.69,7.3605,7.57,14116,0
+GAMB.US,D,20221017,000000,7.64,7.7,7.31,7.69,28793,0
+GAMB.US,D,20221018,000000,7.75,7.88,7.5701,7.88,28315,0
+GAMB.US,D,20221019,000000,7.89,7.9632,7.28,7.31,34175,0
+GAMB.US,D,20221020,000000,7.32,7.84,7.01,7.35,12539,0
+GAMB.US,D,20221021,000000,7.44,7.5545,6.62,6.72,55934,0
+GAMB.US,D,20221024,000000,6.82,7.69,6.75,7.46,78588,0
+GAMB.US,D,20221025,000000,7.5,7.72,7.18,7.54,56386,0
+GAMB.US,D,20221026,000000,7.5,7.9,7.42,7.83,19708,0
+GAMB.US,D,20221027,000000,7.83,7.9,7.27,7.83,36338,0
+GAMB.US,D,20221028,000000,7.83,8.32,7.1901,8.27,47625,0
+GAMB.US,D,20221031,000000,8.18,8.4,8.0719,8.38,9584,0
+GAMB.US,D,20221101,000000,8.45,8.75,8.33,8.72,74566,0
+GAMB.US,D,20221102,000000,8.72,8.83,8.17,8.35,60090,0
+GAMB.US,D,20221103,000000,8.33,8.7837,7.81,8.22,33297,0
+GAMB.US,D,20221104,000000,8.41,8.5899,7.98,8.12,8824,0
+GAMB.US,D,20221107,000000,8.22,8.77,8.1516,8.28,12851,0
+GAMB.US,D,20221108,000000,8.3908,8.4,8.23,8.4,10843,0
+GAMB.US,D,20221109,000000,8.25,8.78,8.09,8.62,15754,0
+GAMB.US,D,20221110,000000,8.8,8.97,8.295,8.85,48659,0
+GAMB.US,D,20221111,000000,8.39,9.1,8.38,9.02,61701,0
+GAMB.US,D,20221114,000000,9,9.06,8.62,8.77,26371,0
+GAMB.US,D,20221115,000000,8.94,9.8,8.94,9.41,91736,0
+GAMB.US,D,20221116,000000,9.28,9.5,8.889,9.32,29886,0
+GAMB.US,D,20221117,000000,9.2174,9.785,9.0805,9.65,35193,0
+GAMB.US,D,20221118,000000,10,10.46,9.81,10.01,141746,0
+GAMB.US,D,20221121,000000,10.01,10.41,9.9,10.38,70675,0
+GAMB.US,D,20221122,000000,10.27,10.27,10.03,10.13,21564,0
+GAMB.US,D,20221123,000000,10.22,10.22,9.79,9.91,58297,0
+GAMB.US,D,20221125,000000,9.9,10.09,9.4,10.08,82661,0
+GAMB.US,D,20221128,000000,10.05,10.13,9.56,9.76,43001,0
+GAMB.US,D,20221129,000000,9.84,10.39,9.73,10.29,181014,0
+GAMB.US,D,20221130,000000,10.29,10.29,10.0322,10.25,80977,0
+GAMB.US,D,20221201,000000,10.25,10.25,9.6118,10.11,47614,0
+GAMB.US,D,20221202,000000,9.9,10.25,9.76,9.97,55288,0
+GAMB.US,D,20221205,000000,9.98,10.02,9.77,9.85,38927,0
+GAMB.US,D,20221206,000000,9.76,9.9893,9.27,9.49,53713,0
+GAMB.US,D,20221207,000000,9.38,9.475,9,9.13,34478,0
+GAMB.US,D,20221208,000000,9.25,9.279,8.845,9.02,50080,0
+GAMB.US,D,20221209,000000,9.06,9.17,8.74,8.87,79220,0
+GAMB.US,D,20221212,000000,8.8,9,8.8,8.97,27051,0
+GAMB.US,D,20221213,000000,9.17,9.17,8.94,9.02,15242,0
+GAMB.US,D,20221214,000000,9.0999,9.0999,8.75,9,59863,0
+GAMB.US,D,20221215,000000,8.9,8.97,8.7298,8.9,15789,0
+GAMB.US,D,20221216,000000,8.79,9.1,8.54,9.01,106583,0
+GAMB.US,D,20221219,000000,9.07,9.07,8.74,8.85,16143,0
+GAMB.US,D,20221220,000000,8.81,9.11,8.81,9,56091,0
+GAMB.US,D,20221221,000000,9,9.035,8.8647,8.99,25549,0
+GAMB.US,D,20221222,000000,8.93,8.955,8.56,8.67,32233,0
+GAMB.US,D,20221223,000000,8.68,8.78,8.68,8.71,7637,0
+GAMB.US,D,20221227,000000,8.64,9.07,8.64,8.97,35628,0
+GAMB.US,D,20221228,000000,9.06,9.1524,8.93,8.97,50196,0
+GAMB.US,D,20221229,000000,9.02,9.2436,8.105,8.99,229021,0
+GAMB.US,D,20221230,000000,8.91,9.17,8.91,9.15,104056,0
+GAMB.US,D,20230103,000000,9.37,9.37,9.01,9.12,84148,0
+GAMB.US,D,20230104,000000,9.14,9.3,9.08,9.13,36866,0
+GAMB.US,D,20230105,000000,9.13,9.14,9.07,9.08,23827,0
+GAMB.US,D,20230106,000000,9.14,9.14,9.04,9.09,25364,0
+GAMB.US,D,20230109,000000,9.06,9.14,8.8,8.97,52188,0
+GAMB.US,D,20230110,000000,8.9738,8.9738,8.67,8.74,21714,0
+GAMB.US,D,20230111,000000,8.79,8.97,8.7658,8.88,14440,0
+GAMB.US,D,20230112,000000,8.9,8.9,8.57,8.75,33992,0
+GAMB.US,D,20230113,000000,8.63,9.03,8.63,9,26708,0
+GAMB.US,D,20230117,000000,9.03,9.09,8.99,9,17364,0
+GAMB.US,D,20230118,000000,9.01,9.3,9,9.07,132630,0
+GAMB.US,D,20230119,000000,9.09,9.29,9.09,9.27,47824,0
+GAMB.US,D,20230120,000000,9.29,9.43,9.2,9.25,75136,0
+GAMB.US,D,20230123,000000,9.25,9.63,9.21,9.43,90092,0
+GAMB.US,D,20230124,000000,9.38,9.495,9.34,9.36,30294,0
+GAMB.US,D,20230125,000000,9.34,9.65,9.33,9.56,78688,0
+GAMB.US,D,20230126,000000,9.55,9.64,9.42,9.64,96766,0
+GAMB.US,D,20230127,000000,9.63,9.72,9.54,9.61,65612,0
+GAMB.US,D,20230130,000000,9.59,9.65,9.42,9.55,59823,0
+GAMB.US,D,20230131,000000,9.61,9.69,9.43,9.57,68864,0
+GAMB.US,D,20230201,000000,9.57,9.74,9.51,9.68,53970,0
+GAMB.US,D,20230202,000000,9.7,9.82,9.64,9.73,75076,0
+GAMB.US,D,20230203,000000,9.5,9.73,9.452,9.67,38473,0
+GAMB.US,D,20230206,000000,9.66,10.11,9.66,10.03,59722,0
+GAMB.US,D,20230207,000000,10.04,10.07,9.93,10.03,48258,0
+GAMB.US,D,20230208,000000,10,10.5,10,10.28,80640,0
+GAMB.US,D,20230209,000000,10.44,10.47,10.22,10.25,32284,0
+GAMB.US,D,20230210,000000,10.17,10.3399,10.01,10.05,19023,0
+GAMB.US,D,20230213,000000,9.98,10.33,9.5,9.95,118708,0
+GAMB.US,D,20230214,000000,9.98,10.33,9.94,10.14,43772,0
+GAMB.US,D,20230215,000000,10.17,10.37,10.02,10.11,35460,0
+GAMB.US,D,20230216,000000,9.97,9.97,9.5,9.67,52985,0
+GAMB.US,D,20230217,000000,9.72,9.86,9.595,9.86,34719,0
+GAMB.US,D,20230221,000000,9.7,9.74,9.51,9.58,34767,0
+GAMB.US,D,20230222,000000,9.6,10.07,9.6,9.96,33405,0
+GAMB.US,D,20230223,000000,9.97,10.23,9.635,9.99,31676,0
+GAMB.US,D,20230224,000000,9.84,10.08,9.71,9.79,19387,0
+GAMB.US,D,20230227,000000,9.82,10.04,9.78,9.91,19710,0
+GAMB.US,D,20230228,000000,9.91,9.9911,9.74,9.78,14348,0
+GAMB.US,D,20230301,000000,9.75,9.82,9.33,9.52,27346,0
+GAMB.US,D,20230302,000000,9.41,9.77,9.26,9.57,35449,0
+GAMB.US,D,20230303,000000,9.73,9.73,9.47,9.71,11601,0
+GAMB.US,D,20230306,000000,9.68,9.88,9.5,9.51,15727,0
+GAMB.US,D,20230307,000000,9.5001,9.93,9.44,9.73,27041,0
+GAMB.US,D,20230308,000000,9.73,9.78,9.51,9.59,7709,0
+GAMB.US,D,20230309,000000,9.6172,9.6172,9.33,9.5,20149,0
+GAMB.US,D,20230310,000000,9.54,9.695,8.82,8.94,52440,0
+GAMB.US,D,20230313,000000,8.9,9.55,8.8,8.98,38922,0
+GAMB.US,D,20230314,000000,9.29,9.44,9.11,9.37,58435,0
+GAMB.US,D,20230315,000000,9.21,9.63,9.21,9.53,37171,0
+GAMB.US,D,20230316,000000,9.52,9.825,9.4,9.66,42067,0
+GAMB.US,D,20230317,000000,9.61,9.97,9.455,9.9,48334,0
+GAMB.US,D,20230320,000000,9.9,10.05,9.78,10.01,29428,0
+GAMB.US,D,20230321,000000,10.1,10.1725,9.76,9.91,22562,0
+GAMB.US,D,20230322,000000,9.97,10.3955,9.97,10.06,62898,0
+GAMB.US,D,20230323,000000,9.67,10.1,9.2701,9.97,82776,0
+GAMB.US,D,20230324,000000,9.8,10.08,9.2771,9.98,87852,0
+GAMB.US,D,20230327,000000,10.06,10.11,9.6433,9.73,23307,0
+GAMB.US,D,20230328,000000,9.79,10.01,9.33,9.57,37254,0
+GAMB.US,D,20230329,000000,10.05,10.25,9.65,9.92,46990,0
+GAMB.US,D,20230330,000000,10.02,10.1,9.81,9.95,27877,0
+GAMB.US,D,20230331,000000,10,10.01,9.86,9.91,51857,0
+GAMB.US,D,20230403,000000,9.9,9.9,9.56,9.79,26404,0
+GAMB.US,D,20230404,000000,9.73,9.87,9.73,9.86,16300,0
+GAMB.US,D,20230405,000000,9.71,9.84,9.62,9.68,17782,0
+GAMB.US,D,20230406,000000,9.75,9.78,9.55,9.76,12799,0
+GAMB.US,D,20230410,000000,9.62,10.01,9.62,10.01,39786,0
+GAMB.US,D,20230411,000000,10.03,10.05,9.93,9.99,18842,0
+GAMB.US,D,20230412,000000,9.91,10,9.71,9.78,13071,0
+GAMB.US,D,20230413,000000,9.81,9.94,9.67,9.86,16800,0
+GAMB.US,D,20230414,000000,9.89,9.9,9.82,9.82,7296,0
+GAMB.US,D,20230417,000000,9.83,9.84,9.505,9.84,18210,0
+GAMB.US,D,20230418,000000,9.655,9.86,9.3901,9.78,25296,0
+GAMB.US,D,20230419,000000,9.42,9.93,9.3795,9.75,36768,0
+GAMB.US,D,20230420,000000,9.72,9.88,9.6,9.88,10266,0
+GAMB.US,D,20230421,000000,9.81,10,9.6567,9.9,26409,0
+GAMB.US,D,20230424,000000,9.85,9.87,9.59,9.71,23410,0
+GAMB.US,D,20230425,000000,10.1,10.71,9.81,10.19,307999,0
+GAMB.US,D,20230426,000000,10.25,10.3,10.09,10.25,52590,0
+GAMB.US,D,20230427,000000,10.21,10.3,9.9423,10.15,55637,0
+GAMB.US,D,20230428,000000,9.97,10.2,9.61,9.82,69156,0
+GAMB.US,D,20230501,000000,9.72,9.81,9.45,9.5,48286,0
+GAMB.US,D,20230502,000000,9.46,9.69,9.29,9.39,65790,0
+GAMB.US,D,20230503,000000,9.35,9.58,8.5,9.24,89499,0
+GAMB.US,D,20230504,000000,9.13,9.63,8.8783,9.42,32436,0
+GAMB.US,D,20230505,000000,9.5,10.02,9.41,9.855,56368,0
+GAMB.US,D,20230508,000000,9.93,10.06,9.8301,9.96,33066,0
+GAMB.US,D,20230509,000000,10.01,10.04,9.74,10,40652,0
+GAMB.US,D,20230510,000000,10.01,10.04,9.82,9.99,27066,0
+GAMB.US,D,20230511,000000,9.94,10.06,9.935,9.96,21088,0
+GAMB.US,D,20230512,000000,9.98,10.09,9.91,10.01,24819,0
+GAMB.US,D,20230515,000000,9.91,9.91,8.96,9.85,108231,0
+GAMB.US,D,20230516,000000,9.83,9.9,9.62,9.82,13699,0
+GAMB.US,D,20230517,000000,9.86,10.05,9.595,9.83,33866,0
+GAMB.US,D,20230518,000000,9.93,10.1,9.0001,9.8,118769,0
+GAMB.US,D,20230519,000000,10.03,10.04,9.69,10,81571,0
+GAMB.US,D,20230522,000000,10.04,10.12,10.01,10.1,66022,0
+GAMB.US,D,20230523,000000,10,10.235,9.89,10.06,67172,0
+GAMB.US,D,20230524,000000,10.05,10.23,9.98,10.11,42819,0
+GAMB.US,D,20230525,000000,10.18,10.2,10.06,10.13,22146,0
+GAMB.US,D,20230526,000000,10.13,10.225,9.6624,10.16,35856,0
+GAMB.US,D,20230530,000000,10.22,10.285,10.04,10.1,48154,0
+GAMB.US,D,20230531,000000,10.09,10.19,10.09,10.14,70659,0
+GAMB.US,D,20230601,000000,10.12,10.35,10,10.33,136474,0
+GAMB.US,D,20230602,000000,10.26,10.43,10.14,10.36,84299,0
+GAMB.US,D,20230605,000000,10.3,10.75,10.3,10.68,153193,0
+GAMB.US,D,20230606,000000,10.73,10.91,10.655,10.84,106678,0
+GAMB.US,D,20230607,000000,10.94,10.965,10.44,10.74,115659,0
+GAMB.US,D,20230608,000000,10.74,10.75,10.55,10.63,64773,0
+GAMB.US,D,20230609,000000,10.65,10.9,10.615,10.83,95462,0
+GAMB.US,D,20230612,000000,10.87,11.49,10.85,11.32,127843,0
+GAMB.US,D,20230613,000000,11.41,11.47,11.11,11.14,65429,0
+GAMB.US,D,20230614,000000,11.17,11.2324,10.8701,11,80395,0
+GAMB.US,D,20230615,000000,9.53,9.9,9.3,9.62,2693610,0
+GAMB.US,D,20230616,000000,9.64,9.89,9.45,9.72,279516,0
+GAMB.US,D,20230620,000000,9.73,9.94,9.53,9.87,194648,0
+GAMB.US,D,20230621,000000,9.87,9.99,9.545,9.69,186276,0
+GAMB.US,D,20230622,000000,9.63,9.85,9.5,9.74,181992,0
+GAMB.US,D,20230623,000000,9.9,10.02,9.72,9.87,390984,0
+GAMB.US,D,20230626,000000,9.81,10.02,9.78,9.8,109977,0
+GAMB.US,D,20230627,000000,9.86,9.93,9.63,9.88,181788,0
+GAMB.US,D,20230628,000000,9.96,10.25,9.87,10.04,218324,0
+GAMB.US,D,20230629,000000,10.02,10.25,9.95,10.24,150199,0
+GAMB.US,D,20230630,000000,10.21,10.355,10.16,10.24,112789,0
+GAMB.US,D,20230703,000000,10.22,10.25,10.03,10.09,95959,0
+GAMB.US,D,20230705,000000,10.08,10.24,10.03,10.22,120802,0
+GAMB.US,D,20230706,000000,10.17,10.17,9.95,9.995,196282,0
+GAMB.US,D,20230707,000000,10.03,10.2399,9.95,9.99,289769,0
+GAMB.US,D,20230710,000000,10.03,10.63,9.98,10.63,199318,0
+GAMB.US,D,20230711,000000,10.94,11.36,10.76,11.36,367237,0
+GAMB.US,D,20230712,000000,11.49,11.76,11.37,11.47,247399,0
+GAMB.US,D,20230713,000000,11.58,11.65,11.28,11.47,160688,0
+GAMB.US,D,20230714,000000,11.49,11.7,11.43,11.68,90569,0
+GAMB.US,D,20230717,000000,11.64,12.13,11.605,11.84,325984,0
+GAMB.US,D,20230718,000000,12.3,12.3,11.86,11.92,208562,0
+GAMB.US,D,20230719,000000,12.02,12.13,11.91,12.08,164504,0
+GAMB.US,D,20230720,000000,12,12.04,11.64,11.84,84604,0
+GAMB.US,D,20230721,000000,11.83,12.03,11.63,11.78,218442,0
+GAMB.US,D,20230724,000000,11.81,11.917,11.64,11.65,86011,0
+GAMB.US,D,20230725,000000,11.61,11.79,11.57,11.66,48078,0
+GAMB.US,D,20230726,000000,11.7,12.03,11.58,11.96,77820,0
+GAMB.US,D,20230727,000000,12.08,12.11,11.28,11.45,150742,0
+GAMB.US,D,20230728,000000,11.53,12.17,11.53,11.84,98277,0
+GAMB.US,D,20230731,000000,11.84,12.25,11.8,12.25,130542,0
+GAMB.US,D,20230801,000000,12.19,12.21,12,12.17,56823,0
+GAMB.US,D,20230802,000000,12.02,12.19,11.95,12.15,59647,0
+GAMB.US,D,20230803,000000,12.097,12.25,12.07,12.24,41442,0
+GAMB.US,D,20230804,000000,12.24,12.36,12.13,12.24,77070,0
+GAMB.US,D,20230807,000000,12.32,13.1999,12.15,12.75,486061,0
+GAMB.US,D,20230808,000000,12.77,12.88,12.49,12.83,233012,0
+GAMB.US,D,20230809,000000,12.87,12.95,12.6801,12.79,135981,0
+GAMB.US,D,20230810,000000,12.92,12.92,11.78,11.96,349108,0
+GAMB.US,D,20230811,000000,11.86,12.08,11.69,12.08,92181,0
+GAMB.US,D,20230814,000000,12.13,12.8699,11.87,12.41,256952,0
+GAMB.US,D,20230815,000000,12.44,12.787,12.41,12.65,190306,0
+GAMB.US,D,20230816,000000,12.67,12.8999,12.56,12.69,221511,0
+GAMB.US,D,20230817,000000,13.35,14.83,13.2,14.68,1082647,0
+GAMB.US,D,20230818,000000,14.81,14.81,14.08,14.37,218155,0
+GAMB.US,D,20230821,000000,14.37,14.63,14.02,14.03,231875,0
+GAMB.US,D,20230822,000000,14.1,14.3,13.9591,14.26,140992,0
+GAMB.US,D,20230823,000000,14.15,14.51,14.075,14.29,185931,0
+GAMB.US,D,20230824,000000,14.27,14.33,13.96,13.97,76123,0
+GAMB.US,D,20230825,000000,14.07,14.33,13.82,14.18,165461,0
+GAMB.US,D,20230828,000000,14.27,14.46,14.21,14.33,212365,0
+GAMB.US,D,20230829,000000,14.41,14.5,14,14.15,143275,0
+GAMB.US,D,20230830,000000,14.14,14.31,14.106,14.26,102808,0
+GAMB.US,D,20230831,000000,14.32,14.37,14.1,14.18,74936,0
+GAMB.US,D,20230901,000000,14.2,14.2801,14,14.05,144330,0
+GAMB.US,D,20230905,000000,14.12,14.255,13.7999,14.24,100306,0
+GAMB.US,D,20230906,000000,14.28,14.36,13.92,13.94,76820,0
+GAMB.US,D,20230907,000000,13.88,13.9,13.372,13.48,134683,0
+GAMB.US,D,20230908,000000,13.53,13.68,13.42,13.42,88062,0
+GAMB.US,D,20230911,000000,13.45,13.69,13.37,13.44,88536,0
+GAMB.US,D,20230912,000000,13.35,13.54,13.1,13.15,94030,0
+GAMB.US,D,20230913,000000,13.17,13.29,13.0901,13.12,67683,0
+GAMB.US,D,20230914,000000,13.15,13.48,13.025,13.09,227232,0
+GAMB.US,D,20230915,000000,13.11,13.74,12.995,13.25,142032,0
+GAMB.US,D,20230918,000000,13.25,13.32,13.01,13.19,319547,0
+GAMB.US,D,20230919,000000,13.2,13.2,12.8445,13.11,63678,0
+GAMB.US,D,20230920,000000,13.12,13.37,13.05,13.1,78240,0
+GAMB.US,D,20230921,000000,13.08,13.39,12.95,12.98,143178,0
+GAMB.US,D,20230922,000000,13.01,13.105,12.89,12.93,56426,0
+GAMB.US,D,20230925,000000,12.92,12.97,12.8,12.91,68457,0
+GAMB.US,D,20230926,000000,12.84,12.95,12.71,12.77,196026,0
+GAMB.US,D,20230927,000000,12.82,13.065,12.75,12.88,119119,0
+GAMB.US,D,20230928,000000,12.92,12.97,12.8,12.97,87727,0
+GAMB.US,D,20230929,000000,13.08,13.31,12.84,13.08,225578,0
+GAMB.US,D,20231002,000000,13.07,13.26,13.01,13.1,127838,0
+GAMB.US,D,20231003,000000,13.11,13.34,13.04,13.09,95853,0
+GAMB.US,D,20231004,000000,13.12,13.33,12.87,13.25,120966,0
+GAMB.US,D,20231005,000000,13.3,13.7,13.145,13.67,117965,0
+GAMB.US,D,20231006,000000,13.56,14.01,12.97,13.89,142433,0
+GAMB.US,D,20231009,000000,13.87,14.43,13.43,14.14,262911,0
+GAMB.US,D,20231010,000000,14.12,14.25,13.895,13.95,188524,0
+GAMB.US,D,20231011,000000,14.05,14.15,13.77,13.89,82547,0
+GAMB.US,D,20231012,000000,13.9,13.9,13.51,13.59,111354,0
+GAMB.US,D,20231013,000000,13.62,13.8773,13.06,13.3,94613,0
+GAMB.US,D,20231016,000000,13.32,13.69,13.13,13.35,99324,0
+GAMB.US,D,20231017,000000,13.33,13.58,13.25,13.45,74719,0
+GAMB.US,D,20231018,000000,13.36,13.66,13.2,13.26,113822,0
+GAMB.US,D,20231019,000000,13.3,13.4222,13.09,13.36,72896,0
+GAMB.US,D,20231020,000000,13.38,13.38,13.1239,13.22,66693,0
+GAMB.US,D,20231023,000000,13.24,13.58,13.13,13.35,84258,0
+GAMB.US,D,20231024,000000,13.38,13.605,13.34,13.53,101331,0
+GAMB.US,D,20231025,000000,13.54,13.73,12.91,12.95,125308,0
+GAMB.US,D,20231026,000000,12.84,13.075,12.685,12.78,67863,0
+GAMB.US,D,20231027,000000,12.73,12.89,12.6,12.66,130640,0
+GAMB.US,D,20231030,000000,12.74,12.76,12.57,12.72,83665,0
+GAMB.US,D,20231031,000000,12.725,12.99,12.725,12.96,75906,0
+GAMB.US,D,20231101,000000,12.96,13.09,12.87,12.94,119066,0
+GAMB.US,D,20231102,000000,13,13.46,12.88,13.33,139764,0
+GAMB.US,D,20231103,000000,13.47,13.68,13.47,13.6,101319,0
+GAMB.US,D,20231106,000000,13.56,13.8799,13.558,13.72,125334,0
+GAMB.US,D,20231107,000000,13.71,13.81,13.48,13.73,67047,0
+GAMB.US,D,20231108,000000,13.79,13.82,13.42,13.61,54959,0
+GAMB.US,D,20231109,000000,13.61,13.61,13.11,13.14,70384,0
+GAMB.US,D,20231110,000000,13.21,13.3,12.87,13.08,85833,0
+GAMB.US,D,20231113,000000,13,13.365,12.82,13.23,75187,0
+GAMB.US,D,20231114,000000,13.38,13.528,12.815,13.37,175498,0
+GAMB.US,D,20231115,000000,13.62,13.85,13.36,13.64,293030,0
+GAMB.US,D,20231116,000000,11.37,12.1,10.5,10.86,1233117,0
+GAMB.US,D,20231117,000000,10.85,10.85,10.3,10.35,401809,0
+GAMB.US,D,20231120,000000,10.32,10.58,10.1,10.22,234015,0
+GAMB.US,D,20231121,000000,10.18,10.2935,9.9187,10.07,204625,0
+GAMB.US,D,20231122,000000,10.06,10.205,9.92,9.98,225747,0
+GAMB.US,D,20231124,000000,9.98,10.08,9.81,10.03,74000,0
+GAMB.US,D,20231127,000000,10,10.02,9.875,9.88,159943,0
+GAMB.US,D,20231128,000000,9.88,9.91,9.59,9.73,184293,0
+GAMB.US,D,20231129,000000,9.7,10.02,9.6,9.67,180419,0
+GAMB.US,D,20231130,000000,9.73,9.76,9.51,9.56,161156,0
+GAMB.US,D,20231201,000000,9.62,9.71,9.46,9.69,251833,0
+GAMB.US,D,20231204,000000,9.65,9.9,9.54,9.8,244296,0
+GAMB.US,D,20231205,000000,9.78,9.81,9.27,9.31,169053,0
+GAMB.US,D,20231206,000000,9.38,9.47,9.17,9.19,143317,0
+GAMB.US,D,20231207,000000,9.26,9.3731,9.1,9.17,140974,0
+GAMB.US,D,20231208,000000,9.18,9.48,9.17,9.4,143495,0
+GAMB.US,D,20231211,000000,9.35,9.48,9.19,9.33,147602,0
+GAMB.US,D,20231212,000000,9.27,9.27,9,9.23,106566,0
+GAMB.US,D,20231213,000000,9.23,9.63,9.19,9.52,410474,0
+GAMB.US,D,20231214,000000,9.58,9.81,9.34,9.43,268771,0
+GAMB.US,D,20231215,000000,9.49,9.495,9.28,9.4,790466,0
+GAMB.US,D,20231218,000000,9.41,9.76,9.35,9.7,281424,0
+GAMB.US,D,20231219,000000,9.71,9.8754,9.48,9.69,304606,0
+GAMB.US,D,20231220,000000,9.69,10.08,9.6625,9.68,269975,0
+GAMB.US,D,20231221,000000,9.75,9.84,9.67,9.8,136395,0
+GAMB.US,D,20231222,000000,9.81,9.9,9.74,9.78,135156,0
+GAMB.US,D,20231226,000000,9.79,9.92,9.72,9.855,128984,0
+GAMB.US,D,20231227,000000,9.86,10.01,9.78,9.83,138375,0
+GAMB.US,D,20231228,000000,9.83,9.97,9.805,9.87,213699,0
+GAMB.US,D,20231229,000000,9.86,9.89,9.69,9.75,193218,0
+GAMB.US,D,20240102,000000,9.8,9.91,9.5,9.51,202315,0
+GAMB.US,D,20240103,000000,9.5,9.51,9.3,9.32,106483,0
+GAMB.US,D,20240104,000000,9.34,9.545,9.29,9.39,146720,0
+GAMB.US,D,20240105,000000,9.31,9.48,9.22,9.26,189126,0
+GAMB.US,D,20240108,000000,9.2,9.62,9.19,9.55,177176,0
+GAMB.US,D,20240109,000000,9.42,9.54,9.3339,9.41,97605,0
+GAMB.US,D,20240110,000000,9.4,9.57,9.295,9.39,104678,0
+GAMB.US,D,20240111,000000,9.39,9.395,9.16,9.37,188717,0
+GAMB.US,D,20240112,000000,9.45,9.49,9.36,9.39,101535,0
+GAMB.US,D,20240116,000000,9.39,9.4,9.1901,9.29,84110,0
+GAMB.US,D,20240117,000000,9.22,9.23,9.1,9.12,155592,0
+GAMB.US,D,20240118,000000,9.19,9.4,9.12,9.4,88848,0
+GAMB.US,D,20240119,000000,9.44,9.445,9.28,9.4,112884,0
+GAMB.US,D,20240122,000000,9.43,9.49,9.335,9.47,143618,0
+GAMB.US,D,20240123,000000,9.53,9.7,9.46,9.57,93754,0
+GAMB.US,D,20240124,000000,9.63,9.65,9.42,9.44,93660,0
+GAMB.US,D,20240125,000000,9.51,9.545,9.23,9.38,169580,0
+GAMB.US,D,20240126,000000,9.46,9.56,9.35,9.38,75780,0
+GAMB.US,D,20240129,000000,9.57,9.57,9.33,9.49,90038,0
+GAMB.US,D,20240130,000000,9.46,9.46,9.21,9.21,91456,0
+GAMB.US,D,20240131,000000,9.16,9.34,9.09,9.15,105270,0
+GAMB.US,D,20240201,000000,9.16,9.28,9.095,9.26,83345,0
+GAMB.US,D,20240202,000000,9.25,9.25,8.945,9.05,239583,0
+GAMB.US,D,20240205,000000,9.02,9.125,8.93,9.01,105655,0
+GAMB.US,D,20240206,000000,9.02,9.17,8.96,9.01,116091,0
+GAMB.US,D,20240207,000000,9.03,9.08,8.86,9.04,342526,0
+GAMB.US,D,20240208,000000,9.07,9.345,9.04,9.19,102456,0
+GAMB.US,D,20240209,000000,9.26,9.36,9.18,9.18,119936,0
+GAMB.US,D,20240212,000000,9.19,9.38,9.18,9.36,121889,0
+GAMB.US,D,20240213,000000,9.24,9.24,8.85,8.99,152056,0
+GAMB.US,D,20240214,000000,9.01,9.25,8.96,9.22,115606,0
+GAMB.US,D,20240215,000000,9.31,9.4,9.17,9.2,89967,0
+GAMB.US,D,20240216,000000,9.2,9.335,9.07,9.23,132473,0
+GAMB.US,D,20240220,000000,9.14,9.22,8.95,8.96,112394,0
+GAMB.US,D,20240221,000000,8.98,9.05,8.7,8.7,213973,0
+GAMB.US,D,20240222,000000,8.65,8.775,8.52,8.71,164083,0
+GAMB.US,D,20240223,000000,8.74,8.84,8.65,8.8,113525,0
+GAMB.US,D,20240226,000000,8.7,9.08,8.7,9.05,93673,0
+GAMB.US,D,20240227,000000,9.03,9.22,8.98,9,80193,0
+GAMB.US,D,20240228,000000,8.97,9,8.75,8.87,96485,0
+GAMB.US,D,20240229,000000,8.98,9.179,8.98,9.16,67957,0
+GAMB.US,D,20240301,000000,9.19,9.195,8.915,8.95,198490,0
+GAMB.US,D,20240304,000000,8.9,8.9924,8.62,8.64,95103,0
+GAMB.US,D,20240305,000000,8.6,8.6651,8.56,8.57,112319,0
+GAMB.US,D,20240306,000000,8.63,8.68,8.39,8.4,162031,0
+GAMB.US,D,20240307,000000,8.46,8.625,8.42,8.5,93677,0
+GAMB.US,D,20240308,000000,8.5,8.71,8.47,8.61,154988,0
+GAMB.US,D,20240311,000000,8.61,8.75,8.6081,8.68,72462,0
+GAMB.US,D,20240312,000000,8.65,8.72,8.545,8.64,103925,0
+GAMB.US,D,20240313,000000,8.64,8.71,8.57,8.71,67688,0
+GAMB.US,D,20240314,000000,8.67,8.67,8.575,8.6,80883,0
+GAMB.US,D,20240315,000000,8.6,8.72,8.57,8.72,158734,0
+GAMB.US,D,20240318,000000,8.75,8.87,8.7,8.72,66383,0
+GAMB.US,D,20240319,000000,8.76,9.06,8.68,8.93,128859,0
+GAMB.US,D,20240320,000000,9.11,9.16,8.99,9.13,303985,0
+GAMB.US,D,20240321,000000,10.24,10.27,8.6051,8.8,736118,0
+GAMB.US,D,20240322,000000,8.8,8.915,8.5,8.83,215041,0
+GAMB.US,D,20240325,000000,8.86,9.0193,8.67,8.84,195119,0
+GAMB.US,D,20240326,000000,8.96,9.08,8.83,8.98,219991,0
+GAMB.US,D,20240327,000000,9.1,9.14,8.97,9.08,258441,0
+GAMB.US,D,20240328,000000,9.12,9.245,9.01,9.13,184911,0
+GAMB.US,D,20240401,000000,9.21,9.34,9.09,9.29,149414,0
+GAMB.US,D,20240402,000000,9.21,9.23,9.09,9.21,179470,0
+GAMB.US,D,20240403,000000,9.22,9.6782,9.22,9.64,194156,0
+GAMB.US,D,20240404,000000,9.65,9.705,9.44,9.46,161989,0
+GAMB.US,D,20240405,000000,9.45,9.54,9.24,9.28,120088,0
+GAMB.US,D,20240408,000000,9.26,9.45,9.25,9.25,102149,0
+GAMB.US,D,20240409,000000,9.25,9.345,9.095,9.16,62660,0
+GAMB.US,D,20240410,000000,9.06,9.135,8.76,8.8,96441,0
+GAMB.US,D,20240411,000000,8.82,9.14,8.81,9.1,237345,0
+GAMB.US,D,20240412,000000,9.05,9.05,8.49,8.52,96519,0
+GAMB.US,D,20240415,000000,8.75,8.75,8.38,8.46,195795,0
+GAMB.US,D,20240416,000000,8.52,8.6,8.35,8.51,92305,0
+GAMB.US,D,20240417,000000,8.54,8.66,8.53,8.6,111347,0
+GAMB.US,D,20240418,000000,8.59,8.65,8.5,8.51,99464,0
+GAMB.US,D,20240419,000000,8.49,8.71,8.45,8.69,188724,0
+GAMB.US,D,20240422,000000,8.91,9.16,8.76,8.82,153587,0
+GAMB.US,D,20240423,000000,8.83,9.005,8.83,8.89,120620,0
+GAMB.US,D,20240424,000000,8.85,8.88,8.6699,8.85,94180,0
+GAMB.US,D,20240425,000000,8.75,8.78,8.62,8.74,99857,0
+GAMB.US,D,20240426,000000,8.94,8.94,8.62,8.73,186276,0
+GAMB.US,D,20240429,000000,8.8,8.87,8.76,8.82,58163,0
+GAMB.US,D,20240430,000000,8.83,8.83,8.64,8.65,85945,0
+GAMB.US,D,20240501,000000,8.63,9.035,8.63,8.92,119835,0
+GAMB.US,D,20240502,000000,8.95,9.07,8.9,9.04,95158,0
+GAMB.US,D,20240503,000000,9.07,9.13,9,9.12,86359,0
+GAMB.US,D,20240506,000000,9.13,9.25,9.06,9.24,88698,0
+GAMB.US,D,20240507,000000,9.25,9.46,9.2,9.35,111034,0
+GAMB.US,D,20240508,000000,9.35,9.445,9.25,9.44,112629,0
+GAMB.US,D,20240509,000000,9.45,9.45,9.31,9.34,132394,0
+GAMB.US,D,20240510,000000,9.32,9.37,9.11,9.125,131560,0
+GAMB.US,D,20240513,000000,9.12,9.19,8.785,8.83,269527,0
+GAMB.US,D,20240514,000000,8.92,9.059,8.49,8.5,237022,0
+GAMB.US,D,20240515,000000,8.6,8.76,8.45,8.47,643650,0
+GAMB.US,D,20240516,000000,7.78,8.3,7.6,7.84,973998,0
+GAMB.US,D,20240517,000000,8,8.24,7.9389,8,339472,0
+GAMB.US,D,20240520,000000,8.01,8.26,7.935,8.25,189326,0
+GAMB.US,D,20240521,000000,8.23,8.2783,8.03,8.08,119579,0
+GAMB.US,D,20240522,000000,8.06,8.1,7.885,7.91,188970,0
+GAMB.US,D,20240523,000000,7.91,8.01,7.83,7.89,150027,0
+GAMB.US,D,20240524,000000,7.88,8.04,7.82,7.96,126515,0
+GAMB.US,D,20240528,000000,8,8.01,7.84,7.88,351492,0
+GAMB.US,D,20240529,000000,7.78,7.9091,7.76,7.815,98462,0
+GAMB.US,D,20240530,000000,7.85,7.85,7.655,7.79,119933,0
+GAMB.US,D,20240531,000000,7.81,7.8395,7.67,7.73,62442,0
+GAMB.US,D,20240603,000000,7.77,7.778,7.56,7.65,169097,0
+GAMB.US,D,20240604,000000,7.63,7.65,7.565,7.62,83786,0
+GAMB.US,D,20240605,000000,7.68,7.74,7.61,7.65,143911,0
+GAMB.US,D,20240606,000000,7.63,7.67,7.515,7.6,208769,0
+GAMB.US,D,20240607,000000,7.56,7.65,7.53,7.59,181168,0
+GAMB.US,D,20240610,000000,7.71,7.99,7.65,7.95,228128,0
+GAMB.US,D,20240611,000000,7.89,8.04,7.69,8,104393,0
+GAMB.US,D,20240612,000000,8.07,8.15,7.875,7.9,139497,0
+GAMB.US,D,20240613,000000,7.86,8,7.79,7.96,116826,0
+GAMB.US,D,20240614,000000,7.91,7.96,7.76,7.79,98985,0
+GAMB.US,D,20240617,000000,7.8,7.8,7.57,7.67,206541,0
+GAMB.US,D,20240618,000000,7.67,7.81,7.67,7.72,102123,0
+GAMB.US,D,20240620,000000,7.71,7.83,7.6601,7.8,123964,0
+GAMB.US,D,20240621,000000,7.83,8.07,7.79,8.01,278924,0
+GAMB.US,D,20240624,000000,8.02,8.095,7.93,7.99,130733,0
+GAMB.US,D,20240625,000000,8.02,8.0519,7.97,7.99,86810,0
+GAMB.US,D,20240626,000000,7.95,7.975,7.81,7.95,171572,0
+GAMB.US,D,20240627,000000,7.96,8.2,7.94,8.18,162427,0
+GAMB.US,D,20240628,000000,8.23,8.3,8.15,8.22,418229,0
+GAMB.US,D,20240701,000000,8.21,8.25,7.88,7.89,229353,0
+GAMB.US,D,20240702,000000,7.98,8.195,7.96,8.17,157653,0
+GAMB.US,D,20240703,000000,8.15,8.27,8.1496,8.21,58373,0
+GAMB.US,D,20240705,000000,8.15,8.21,8.015,8.03,148511,0
+GAMB.US,D,20240708,000000,8.09,8.2,8.085,8.15,95220,0
+GAMB.US,D,20240709,000000,8.15,8.2108,8.005,8.09,73930,0
+GAMB.US,D,20240710,000000,8.11,8.2,8.08,8.15,127160,0
+GAMB.US,D,20240711,000000,8.28,8.4,8.2,8.31,119472,0
+GAMB.US,D,20240712,000000,8.39,8.55,8.3601,8.48,105997,0
+GAMB.US,D,20240715,000000,8.54,8.73,8.49,8.66,127651,0
+GAMB.US,D,20240716,000000,8.74,9.195,8.74,9.17,226578,0
+GAMB.US,D,20240717,000000,9.07,9.39,9.07,9.33,156442,0
+GAMB.US,D,20240718,000000,9.25,9.415,8.85,8.87,156039,0
+GAMB.US,D,20240719,000000,8.85,8.93,8.71,8.71,125016,0
+GAMB.US,D,20240722,000000,8.77,9.2,8.77,9.16,222818,0
+GAMB.US,D,20240723,000000,9.14,9.32,8.94,9.25,171854,0
+GAMB.US,D,20240724,000000,9.27,9.47,8.99,9,132517,0
+GAMB.US,D,20240725,000000,9.05,9.53,9.05,9.34,146264,0
+GAMB.US,D,20240726,000000,9.48,9.61,9.43,9.58,143248,0
+GAMB.US,D,20240729,000000,9.58,9.6336,9.48,9.52,140737,0
+GAMB.US,D,20240730,000000,9.57,9.61,9.37,9.6,152249,0
+GAMB.US,D,20240731,000000,9.67,9.82,9.6,9.62,134334,0
+GAMB.US,D,20240801,000000,9.62,9.67,9.11,9.33,244659,0
+GAMB.US,D,20240802,000000,9.01,9.19,8.88,8.97,203732,0
+GAMB.US,D,20240805,000000,8.57,8.87,8.4853,8.8,186032,0
+GAMB.US,D,20240806,000000,8.83,9.08,8.77,8.97,123099,0
+GAMB.US,D,20240807,000000,9.07,9.2,8.97,9,94576,0
+GAMB.US,D,20240808,000000,9.1,9.258,8.95,9.02,127310,0
+GAMB.US,D,20240809,000000,9.03,9.11,8.85,8.85,85656,0
+GAMB.US,D,20240812,000000,8.84,8.96,8.69,8.69,71427,0
+GAMB.US,D,20240813,000000,8.79,8.87,8.72,8.83,160362,0
+GAMB.US,D,20240814,000000,8.87,8.96,8.7,8.83,403124,0
+GAMB.US,D,20240815,000000,10.49,11.2999,10.44,10.9,2067414,0
+GAMB.US,D,20240816,000000,11,11.03,10.505,10.65,485648,0
+GAMB.US,D,20240819,000000,10.66,10.8,10.13,10.17,470728,0
+GAMB.US,D,20240820,000000,10.11,10.1813,9.8,10.05,276842,0
+GAMB.US,D,20240821,000000,10.1,10.13,9.99,10,140233,0
+GAMB.US,D,20240822,000000,10,10.005,9.83,9.91,136613,0
+GAMB.US,D,20240823,000000,9.97,10.3,9.88,10.16,200134,0
+GAMB.US,D,20240826,000000,10.17,10.22,10.01,10.17,192037,0
+GAMB.US,D,20240827,000000,10.11,10.23,10,10.07,103185,0
+GAMB.US,D,20240828,000000,10,10.11,9.73,9.8,201133,0
+GAMB.US,D,20240829,000000,9.84,10.09,9.8,10.08,119608,0
+GAMB.US,D,20240830,000000,10.05,10.2,10.0001,10.19,103923,0
+GAMB.US,D,20240903,000000,10.06,10.17,9.88,9.97,146319,0
+GAMB.US,D,20240904,000000,9.96,10.22,9.96,10.1,89135,0
+GAMB.US,D,20240905,000000,10.15,10.17,10.06,10.14,82677,0
+GAMB.US,D,20240906,000000,10.13,10.19,9.97,10,126539,0
+GAMB.US,D,20240909,000000,10.04,10.19,9.93,10.12,129287,0
+GAMB.US,D,20240910,000000,10.17,10.2,10,10.09,152068,0
+GAMB.US,D,20240911,000000,10.09,10.09,9.73,10.05,116279,0
+GAMB.US,D,20240912,000000,10.11,10.21,10.06,10.13,104364,0
+GAMB.US,D,20240913,000000,10.21,10.37,10.141,10.25,127362,0
+GAMB.US,D,20240916,000000,10.34,10.35,10.13,10.25,128205,0
+GAMB.US,D,20240917,000000,10.33,10.34,10.19,10.25,81900,0
+GAMB.US,D,20240918,000000,10.21,10.33,10.14,10.18,106149,0
+GAMB.US,D,20240919,000000,10.39,10.39,10.09,10.19,82902,0
+GAMB.US,D,20240920,000000,10.2,10.23,9.98,9.99,151653,0
+GAMB.US,D,20240923,000000,10.01,10.07,9.79,9.82,104959,0
+GAMB.US,D,20240924,000000,9.85,10.13,9.8,10.03,158097,0
+GAMB.US,D,20240925,000000,10.02,10.29,9.975,10.12,82971,0
+GAMB.US,D,20240926,000000,10.2,10.26,10.12,10.12,90712,0
+GAMB.US,D,20240927,000000,10.22,10.22,9.955,10,121670,0
+GAMB.US,D,20240930,000000,9.96,10.1699,9.94,10.02,68605,0
+GAMB.US,D,20241001,000000,10,10.03,9.88,10.02,99645,0
+GAMB.US,D,20241002,000000,9.98,10,9.885,9.97,59562,0
+GAMB.US,D,20241003,000000,9.91,9.915,9.645,9.74,121297,0
+GAMB.US,D,20241004,000000,9.86,9.89,9.7912,9.87,72777,0
+GAMB.US,D,20241007,000000,9.85,9.883,9.62,9.69,52115,0
+GAMB.US,D,20241008,000000,9.69,9.91,9.63,9.87,87393,0
+GAMB.US,D,20241009,000000,9.83,9.945,9.78,9.8,94500,0
+GAMB.US,D,20241010,000000,9.71,9.8,9.42,9.7,83982,0
+GAMB.US,D,20241011,000000,9.69,9.88,9.675,9.74,85967,0
+GAMB.US,D,20241014,000000,9.76,9.9,9.73,9.88,133301,0
+GAMB.US,D,20241015,000000,9.87,9.932,9.82,9.9,139148,0
+GAMB.US,D,20241016,000000,9.94,10.08,9.94,9.99,100574,0
+GAMB.US,D,20241017,000000,9.93,9.99,9.85,9.95,75100,0
+GAMB.US,D,20241018,000000,10.06,10.06,9.88,9.88,73106,0
+GAMB.US,D,20241021,000000,9.86,9.9,9.745,9.77,87039,0
+GAMB.US,D,20241022,000000,9.76,9.91,9.76,9.85,62490,0
+GAMB.US,D,20241023,000000,9.8,9.86,9.69,9.8,55834,0
+GAMB.US,D,20241024,000000,9.85,9.948,9.74,9.745,568511,0
+GAMB.US,D,20241025,000000,9.78,9.86,9.26,9.31,190118,0
+GAMB.US,D,20241028,000000,9.34,9.42,9.27,9.35,98529,0
+GAMB.US,D,20241029,000000,9.3,9.52,9.22,9.52,111248,0
+GAMB.US,D,20241030,000000,9.45,9.8993,9.45,9.82,144624,0
+GAMB.US,D,20241031,000000,9.84,9.97,9.63,9.63,93197,0
+GAMB.US,D,20241101,000000,9.65,9.73,9.4812,9.52,92075,0
+GAMB.US,D,20241104,000000,9.51,9.67,9.42,9.48,99355,0
+GAMB.US,D,20241105,000000,9.47,9.68,9.47,9.64,202308,0
+GAMB.US,D,20241106,000000,9.94,10.04,9.62,9.94,272092,0
+GAMB.US,D,20241107,000000,9.93,10.176,9.9,10.06,106094,0
+GAMB.US,D,20241108,000000,10.03,10.1,9.9,10.06,89950,0
+GAMB.US,D,20241111,000000,10.11,10.33,10.09,10.33,159025,0
+GAMB.US,D,20241112,000000,10.36,10.4747,10.25,10.32,184722,0
+GAMB.US,D,20241113,000000,10.39,10.64,10.2,10.31,271994,0
+GAMB.US,D,20241114,000000,13,13,11.13,12.43,1205431,0
+GAMB.US,D,20241115,000000,12.5,12.53,11.66,11.77,418131,0
+GAMB.US,D,20241118,000000,11.96,12.32,11.69,11.96,400433,0
+GAMB.US,D,20241119,000000,12.03,12.52,12.03,12.52,406889,0
+GAMB.US,D,20241120,000000,12.42,13.08,11.8444,12.91,409477,0
+GAMB.US,D,20241121,000000,12.91,13.19,12.54,13,383351,0
+GAMB.US,D,20241122,000000,13.05,13.18,12.775,13.04,251011,0
+GAMB.US,D,20241125,000000,13.15,13.355,12.95,12.98,222510,0
+GAMB.US,D,20241126,000000,12.97,13,12.63,12.91,239566,0
+GAMB.US,D,20241127,000000,12.94,13.05,12.775,12.92,111771,0
+GAMB.US,D,20241129,000000,12.89,13.27,12.88,13.26,160504,0
+GAMB.US,D,20241202,000000,13.36,13.47,13,13.36,449404,0
+GAMB.US,D,20241203,000000,13.38,13.67,13.18,13.64,316803,0
+GAMB.US,D,20241204,000000,13.71,13.74,13.34,13.53,209250,0
+GAMB.US,D,20241205,000000,13.55,13.606,13.19,13.38,166886,0
+GAMB.US,D,20241206,000000,13.44,13.44,13.1,13.27,146725,0
+GAMB.US,D,20241209,000000,13.2,13.25,12.665,12.76,218540,0
+GAMB.US,D,20241210,000000,12.69,13.22,12.54,13.14,217931,0
+GAMB.US,D,20241211,000000,13.14,13.44,12.95,13.27,133754,0
+GAMB.US,D,20241212,000000,14.68,16.0907,14.2301,15.63,1216127,0
+GAMB.US,D,20241213,000000,14.722,15.7,14.24,15.5,1555623,0
+GAMB.US,D,20241216,000000,15.89,15.97,15.0001,15.4,414750,0
+GAMB.US,D,20241217,000000,15.46,15.99,15.08,15.95,641225,0
+GAMB.US,D,20241218,000000,16,16.0019,14.475,14.63,395464,0
+GAMB.US,D,20241219,000000,14.67,15.14,14.63,14.93,297344,0
+GAMB.US,D,20241220,000000,14.63,15.02,14.41,14.49,482700,0
+GAMB.US,D,20241223,000000,14.58,14.58,14.12,14.23,201407,0
+GAMB.US,D,20241224,000000,14.29,14.52,14.15,14.42,112333,0
+GAMB.US,D,20241226,000000,14.37,14.55,14.25,14.44,119350,0
+GAMB.US,D,20241227,000000,14.31,14.39,14.01,14.25,183880,0
+GAMB.US,D,20241230,000000,14.09,14.29,13.88,14.26,205836,0
+GAMB.US,D,20241231,000000,14.31,14.69,13.98,14.08,123262,0
+GAMB.US,D,20250102,000000,13.94,14.72,13.94,14.66,253006,0
+GAMB.US,D,20250103,000000,14.76,14.92,14.21,14.33,226376,0
+GAMB.US,D,20250106,000000,14.1,14.32,13.76,13.97,268379,0
+GAMB.US,D,20250107,000000,13.87,14,13.495,13.81,200624,0
+GAMB.US,D,20250108,000000,13.79,14.37,13.595,14.23,204541,0
+GAMB.US,D,20250110,000000,14.37,14.4,13.56,13.8,287339,0
+GAMB.US,D,20250113,000000,13.71,13.885,13.34,13.44,259198,0
+GAMB.US,D,20250114,000000,13.53,13.68,13.25,13.52,167670,0
+GAMB.US,D,20250115,000000,13.92,14.15,13.685,14.09,316722,0
+GAMB.US,D,20250116,000000,14.17,14.17,13.72,13.77,224459,0
+GAMB.US,D,20250117,000000,13.88,14.1227,13.623,14.08,179745,0
+GAMB.US,D,20250121,000000,14.32,14.44,13.95,14.22,246490,0
+GAMB.US,D,20250122,000000,14.39,14.39,13.89,14.13,207250,0
+GAMB.US,D,20250123,000000,14.15,14.72,14.05,14.4,293386,0
+GAMB.US,D,20250124,000000,14.41,14.65,14.34,14.61,156558,0
+GAMB.US,D,20250127,000000,14.64,14.88,14.14,14.15,249513,0
+GAMB.US,D,20250128,000000,14.14,14.49,14.0414,14.45,206389,0
+GAMB.US,D,20250129,000000,14.52,14.57,14.19,14.21,134073,0
+GAMB.US,D,20250130,000000,14.3,14.93,14.2,14.47,986520,0
+GAMB.US,D,20250131,000000,14.73,14.81,13.89,14.09,442962,0
+GAMB.US,D,20250203,000000,13.68,14.3039,13.1,14.17,339765,0
+GAMB.US,D,20250204,000000,14.29,14.55,14.18,14.53,295789,0
+GAMB.US,D,20250205,000000,15.04,16.02,14.7101,15.74,886699,0
+GAMB.US,D,20250206,000000,16.12,16.5,15.57,15.99,1101821,0
+GAMB.US,D,20250207,000000,16.468,16.78,16.01,16.18,975802,0
+GAMB.US,D,20250210,000000,16.495,16.585,15.44,15.985,655410,0
+GAMB.US,D,20250211,000000,15.81,16.05,15.61,15.86,335969,0
+GAMB.US,D,20250212,000000,15.65,16.1199,15.65,16.1,363087,0
+GAMB.US,D,20250213,000000,16.08,16.5,15.9907,16.44,335886,0
+GAMB.US,D,20250214,000000,16.71,17.14,16.35,16.75,551624,0
+GAMB.US,D,20250218,000000,16.9,16.99,16.204,16.56,565482,0
+GAMB.US,D,20250219,000000,16.72,16.75,14.8,15.92,1360477,0
+GAMB.US,D,20250220,000000,15.93,16.22,15.52,15.85,332348,0
+GAMB.US,D,20250221,000000,15.99,16.095,14.41,14.63,815200,0
+GAMB.US,D,20250224,000000,14.63,14.63,14.06,14.42,451412,0
+GAMB.US,D,20250225,000000,14.34,14.471,13.93,14.16,415044,0
+GAMB.US,D,20250226,000000,14.18,14.6,14.12,14.37,312696,0
+GAMB.US,D,20250227,000000,14.45,14.45,13.82,14.2,272897,0
+GAMB.US,D,20250228,000000,14.2,14.295,13.94,14.22,407402,0
+GAMB.US,D,20250303,000000,14.25,14.25,13.572,13.68,394595,0
+GAMB.US,D,20250304,000000,13.28,13.445,13,13.26,426866,0
+GAMB.US,D,20250305,000000,13.66,13.68,13.34,13.63,290765,0
+GAMB.US,D,20250306,000000,13.49,13.51,12.855,12.89,275663,0
+GAMB.US,D,20250307,000000,12.87,13.0262,12.225,12.53,513643,0
+GAMB.US,D,20250310,000000,12.28,12.373,11.56,11.89,478096,0
+GAMB.US,D,20250311,000000,11.82,12.22,11.66,12.06,262018,0
+GAMB.US,D,20250312,000000,12.25,12.5662,12.1,12.15,251253,0
+GAMB.US,D,20250313,000000,12.08,12.14,11.65,11.67,267732,0
+GAMB.US,D,20250314,000000,11.81,12.43,11.81,12.29,473111,0
+GAMB.US,D,20250317,000000,12.41,12.54,12.075,12.36,419987,0
+GAMB.US,D,20250318,000000,12.3,12.4599,11.995,12.14,716145,0
+GAMB.US,D,20250319,000000,12.26,12.64,12.02,12.48,730537,0
+GAMB.US,D,20250320,000000,13.01,13.8186,12.61,13.33,1101957,0
+GAMB.US,D,20250321,000000,13.05,13.48,12.88,13.2,626611,0
+GAMB.US,D,20250324,000000,13.27,13.94,13.27,13.92,503202,0
+GAMB.US,D,20250325,000000,13.93,14.02,13.61,13.75,353264,0
+GAMB.US,D,20250326,000000,13.67,13.865,13.4079,13.41,344532,0
+GAMB.US,D,20250327,000000,13.35,13.54,13.23,13.35,339657,0
+GAMB.US,D,20250328,000000,13.28,13.4845,12.58,12.67,391760,0
+GAMB.US,D,20250331,000000,12.38,12.805,12.18,12.62,332102,0
+GAMB.US,D,20250401,000000,12.59,12.86,12.34,12.7,628518,0
+GAMB.US,D,20250402,000000,12.64,13.07,12.64,12.96,237642,0
+GAMB.US,D,20250403,000000,12.13,12.45,11.972,12.25,298247,0
+GAMB.US,D,20250404,000000,11.8,11.99,11.16,11.59,511685,0
+GAMB.US,D,20250407,000000,10.95,12.115,10.82,11.55,467554,0
+GAMB.US,D,20250408,000000,12.05,12.355,11.37,11.54,310127,0
+GAMB.US,D,20250409,000000,11.39,12.71,11.3706,12.47,697398,0
+GAMB.US,D,20250410,000000,12.21,12.25,11.64,11.89,262074,0
+GAMB.US,D,20250411,000000,11.85,11.93,11.44,11.83,285706,0
+GAMB.US,D,20250414,000000,12.33,12.3917,11.7,11.89,241811,0
+GAMB.US,D,20250415,000000,11.86,12.2011,11.86,12.08,237816,0
+GAMB.US,D,20250416,000000,11.86,12.1,11.66,11.91,245685,0
+GAMB.US,D,20250417,000000,11.97,12.13,11.76,11.97,227346,0
+GAMB.US,D,20250421,000000,11.81,11.875,11.52,11.65,127091,0
+GAMB.US,D,20250422,000000,11.75,12.19,11.72,12.03,300786,0
+GAMB.US,D,20250423,000000,12.43,12.61,12.14,12.22,254678,0
+GAMB.US,D,20250424,000000,12.16,12.61,12.1,12.55,371137,0
+GAMB.US,D,20250425,000000,12.52,12.79,12.4,12.78,213572,0
+GAMB.US,D,20250428,000000,12.78,12.97,12.465,12.79,184766,0
+GAMB.US,D,20250429,000000,12.78,12.9645,12.64,12.88,174725,0
+GAMB.US,D,20250430,000000,12.62,12.91,12.445,12.87,275753,0
+GAMB.US,D,20250501,000000,12.95,12.975,12.735,12.86,244037,0
+GAMB.US,D,20250502,000000,12.95,13.36,12.9,13.17,289970,0
+GAMB.US,D,20250505,000000,13.04,13.3268,13.04,13.22,171545,0
+GAMB.US,D,20250506,000000,13.05,13.305,12.905,13.24,224128,0
+GAMB.US,D,20250507,000000,13.3,13.5,12.9808,13.36,301650,0
+GAMB.US,D,20250508,000000,13.59,13.75,13.2,13.51,240893,0
+GAMB.US,D,20250509,000000,13.68,13.825,13.5201,13.67,150004,0
+GAMB.US,D,20250512,000000,14.21,14.34,13.79,14.21,332924,0
+GAMB.US,D,20250513,000000,14.33,14.6529,14.3,14.58,249190,0
+GAMB.US,D,20250514,000000,14.56,14.82,14.45,14.72,435565,0
+GAMB.US,D,20250515,000000,14.95,14.95,12.37,12.52,1684300,0
+GAMB.US,D,20250516,000000,12.61,12.7046,12.01,12.43,844549,0
+GAMB.US,D,20250519,000000,12.28,12.5,11.9,12.35,523999,0
+GAMB.US,D,20250520,000000,12.36,13.05,12.23,12.48,986909,0
+GAMB.US,D,20250521,000000,12.46,12.46,12.06,12.09,415166,0
+GAMB.US,D,20250522,000000,12.05,12.39,11.7,12.2,607873,0
+GAMB.US,D,20250523,000000,11.99,12.13,11.85,11.92,249764,0
+GAMB.US,D,20250527,000000,12.07,12.29,11.89,12.12,372056,0
+GAMB.US,D,20250528,000000,12.13,12.1652,11.94,12.09,243712,0
+GAMB.US,D,20250529,000000,12.22,12.22,11.89,11.92,205852,0
+GAMB.US,D,20250530,000000,11.83,11.9785,11.68,11.79,617940,0
+GAMB.US,D,20250602,000000,11.81,11.87,11.5192,11.66,311706,0
+GAMB.US,D,20250603,000000,11.68,11.9,11.53,11.58,1012448,0
+GAMB.US,D,20250604,000000,11.54,11.9,11.33,11.89,1114671,0
+GAMB.US,D,20250605,000000,11.88,11.92,11.49,11.53,628058,0
+GAMB.US,D,20250606,000000,11.73,12.04,11.55,11.99,425506,0
+GAMB.US,D,20250609,000000,12.05,12.085,11.8,12.05,310886,0
+GAMB.US,D,20250610,000000,12.1,12.39,12.03,12.24,325417,0
+GAMB.US,D,20250611,000000,12.3,12.41,12.16,12.4,297140,0
+GAMB.US,D,20250612,000000,12.45,12.74,12.1,12.11,416293,0
+GAMB.US,D,20250613,000000,11.86,12,11.71,11.76,269994,0
+GAMB.US,D,20250616,000000,11.79,12.12,11.79,11.96,371684,0
+GAMB.US,D,20250617,000000,11.84,12.02,11.81,11.85,246653,0
+GAMB.US,D,20250618,000000,11.81,11.85,11.525,11.66,725563,0
+GAMB.US,D,20250620,000000,11.84,11.94,11.59,11.64,335090,0
+GAMB.US,D,20250623,000000,11.56,11.93,11.42,11.76,357927,0
+GAMB.US,D,20250624,000000,11.88,12.08,11.81,11.96,258877,0
+GAMB.US,D,20250625,000000,12.08,12.08,11.715,11.73,347888,0
+GAMB.US,D,20250626,000000,11.7,11.8193,11.63,11.69,456075,0
+GAMB.US,D,20250627,000000,11.73,12.2095,11.71,12.02,655800,0
+GAMB.US,D,20250630,000000,12.02,12.19,11.87,11.89,463748,0
+GAMB.US,D,20250701,000000,11.85,12.11,11.78,11.96,225954,0
+GAMB.US,D,20250702,000000,11.99,12.07,11.7701,11.96,403921,0
+GAMB.US,D,20250703,000000,11.85,12.17,11.85,12.12,145384,0
+GAMB.US,D,20250707,000000,12.05,12.0629,11.805,11.84,249325,0
+GAMB.US,D,20250708,000000,11.9,12.09,11.83,12.04,264308,0
+GAMB.US,D,20250709,000000,12.07,12.18,12.04,12.16,199133,0
+GAMB.US,D,20250710,000000,12.16,12.16,11.98,12.05,191559,0
+GAMB.US,D,20250711,000000,12.08,12.08,11.52,11.53,324889,0
+GAMB.US,D,20250714,000000,11.5,11.719,11.43,11.69,212398,0
+GAMB.US,D,20250715,000000,11.79,12.01,11.535,11.54,458242,0
+GAMB.US,D,20250716,000000,11.91,12.08,11.27,11.3,594481,0
+GAMB.US,D,20250717,000000,11.35,11.65,11.3146,11.48,297426,0
+GAMB.US,D,20250718,000000,11.5,11.5,11.05,11.09,376639,0
+GAMB.US,D,20250721,000000,11.22,11.35,11,11.02,383812,0
+GAMB.US,D,20250722,000000,11.03,11.12,10.94,10.98,309709,0
+GAMB.US,D,20250723,000000,11.13,11.34,11.0104,11.16,466915,0
+GAMB.US,D,20250724,000000,11.16,11.16,10.755,10.78,389566,0
+GAMB.US,D,20250725,000000,10.97,10.97,10.615,10.9,273370,0
+GAMB.US,D,20250728,000000,11.05,11.2357,10.945,10.96,233559,0
+GAMB.US,D,20250729,000000,11,11.0962,10.475,10.53,491703,0
+GAMB.US,D,20250730,000000,10.57,10.75,10.505,10.61,234189,0
+GAMB.US,D,20250731,000000,10.67,10.8172,10.475,10.57,421635,0
+GAMB.US,D,20250801,000000,10.361,10.48,10.08,10.17,415154,0
+GAMB.US,D,20250804,000000,10.26,10.4062,10.18,10.26,221950,0
+GAMB.US,D,20250805,000000,10.3,10.3293,10.03,10.13,446054,0
+GAMB.US,D,20250806,000000,10.17,10.3,10.12,10.16,396296,0
+GAMB.US,D,20250807,000000,10.24,10.3439,9.825,9.92,482164,0
+GAMB.US,D,20250808,000000,10.03,10.1,9.87,9.95,471590,0
+GAMB.US,D,20250811,000000,10.18,10.49,9.99,10,546021,0
+GAMB.US,D,20250812,000000,10.22,10.64,10.18,10.62,748476,0
+GAMB.US,D,20250813,000000,10.73,10.82,10.395,10.81,639629,0
+GAMB.US,D,20250814,000000,10.8,10.81,10.2,10.38,2018110,0
+GAMB.US,D,20250815,000000,8.785,9.18,8.5,8.61,4456584,0
+GAMB.US,D,20250818,000000,8.715,8.94,8.55,8.84,1317660,0
+GAMB.US,D,20250819,000000,8.87,8.87,8.57,8.64,1066823,0
+GAMB.US,D,20250820,000000,8.64,8.72,8.44,8.45,975063,0
+GAMB.US,D,20250821,000000,8.4,8.52,8.27,8.3,902276,0
+GAMB.US,D,20250822,000000,8.3,8.5899,8.3,8.55,737952,0
+GAMB.US,D,20250825,000000,8.52,8.8028,8.48,8.57,628083,0
+GAMB.US,D,20250826,000000,8.57,8.6269,8.48,8.48,502835,0
+GAMB.US,D,20250827,000000,8.5,8.655,8.45,8.56,521254,0
+GAMB.US,D,20250828,000000,8.62,8.73,8.555,8.58,634776,0
+GAMB.US,D,20250829,000000,8.55,8.7851,8.52,8.73,596171,0
+GAMB.US,D,20250902,000000,8.58,8.6399,8.2601,8.37,832897,0
+GAMB.US,D,20250903,000000,8.35,8.445,8.23,8.3,653101,0
+GAMB.US,D,20250904,000000,8.3,8.46,8.11,8.22,884198,0
+GAMB.US,D,20250905,000000,8.21,8.34,8.035,8.26,714412,0
+GAMB.US,D,20250908,000000,8.27,8.33,8.11,8.22,451445,0
+GAMB.US,D,20250909,000000,8.16,8.208,8.07,8.13,521439,0
+GAMB.US,D,20250910,000000,8.13,8.182,7.93,7.95,724084,0
+GAMB.US,D,20250911,000000,7.96,8.16,7.96,8.14,620128,0
+GAMB.US,D,20250912,000000,8.1,8.115,7.98,8.06,519397,0
+GAMB.US,D,20250915,000000,8.09,8.168,8.03,8.05,678139,0
+GAMB.US,D,20250916,000000,8.05,8.08,7.94,8.02,618290,0
+GAMB.US,D,20250917,000000,8.02,8.235,7.97,8.05,574933,0
+GAMB.US,D,20250918,000000,8.14,8.33,8.112,8.31,480839,0
+GAMB.US,D,20250919,000000,8.35,8.46,8.245,8.26,729678,0
+GAMB.US,D,20250922,000000,8.26,8.535,8.2001,8.49,710616,0
+GAMB.US,D,20250923,000000,8.54,8.59,8.31,8.31,560121,0
+GAMB.US,D,20250924,000000,8.37,8.462,8.27,8.32,365874,0
+GAMB.US,D,20250925,000000,8.2,8.2593,8.03,8.07,517807,0
+GAMB.US,D,20250926,000000,8.0801,8.195,8.065,8.17,388619,0
+GAMB.US,D,20250929,000000,8.23,8.4163,8.1,8.35,507191,0
+GAMB.US,D,20250930,000000,8.32,8.322,8.09,8.18,448348,0
+GAMB.US,D,20251001,000000,8.18,8.31,8.06,8.07,610997,0
+GAMB.US,D,20251002,000000,8.1357,8.216,8.06,8.13,623212,0
+GAMB.US,D,20251003,000000,8.16,8.355,8.1332,8.31,483003,0
+GAMB.US,D,20251006,000000,8.41,8.49,8.0847,8.18,1008482,0
+GAMB.US,D,20251007,000000,8.2,8.2644,7.91,7.91,729582,0
+GAMB.US,D,20251008,000000,7.99,8.1,7.89,7.99,598695,0
+GAMB.US,D,20251009,000000,8.062,8.062,7.77,7.86,841244,0
+GAMB.US,D,20251010,000000,7.9,7.99,7.51,7.52,962443,0
+GAMB.US,D,20251013,000000,7.59,7.66,7.505,7.58,748711,0
+GAMB.US,D,20251014,000000,7.5,7.85,7.36,7.84,723205,0
+GAMB.US,D,20251015,000000,7.9,7.95,7.63,7.68,485141,0
+GAMB.US,D,20251016,000000,7.9,7.9,7.6299,7.73,914184,0
+GAMB.US,D,20251017,000000,7.66,7.75,7.5016,7.6,1251154,0
+GAMB.US,D,20251020,000000,7.68,7.79,7.56,7.7,595198,0
+GAMB.US,D,20251021,000000,7.69,7.83,7.51,7.54,635586,0
+GAMB.US,D,20251022,000000,7.51,7.9,7.51,7.66,722620,0
+GAMB.US,D,20251023,000000,7.65,7.75,7.59,7.67,343407,0
+GAMB.US,D,20251024,000000,7.69,7.76,7.55,7.56,540381,0
+GAMB.US,D,20251027,000000,7.66,7.84,7.585,7.68,881172,0
+GAMB.US,D,20251028,000000,7.67,7.68,7.42,7.48,695658,0
+GAMB.US,D,20251029,000000,7.45,7.45,7.21,7.24,721296,0
+GAMB.US,D,20251030,000000,7.16,7.21,7.0625,7.11,608945,0
+GAMB.US,D,20251031,000000,7.1,7.2,7.03,7.13,751670,0
+GAMB.US,D,20251103,000000,7.13,7.14,6.9,6.98,616670,0
+GAMB.US,D,20251104,000000,6.86,6.93,6.82,6.85,586608,0
+GAMB.US,D,20251105,000000,6.85,7.02,6.79,6.99,721407,0
+GAMB.US,D,20251106,000000,6.99,7.035,6.65,6.68,588995,0
+GAMB.US,D,20251107,000000,6.65,6.68,6.465,6.65,633206,0
+GAMB.US,D,20251110,000000,6.73,6.98,6.71,6.88,925547,0
+GAMB.US,D,20251111,000000,6.91,7.02,6.83,6.84,734800,0
+GAMB.US,D,20251112,000000,6.91,6.99,6.76,6.83,1065625,0
+GAMB.US,D,20251113,000000,5.24,5.34,4.8079,5.25,6671797,0
+GAMB.US,D,20251114,000000,4.89,5.315,4.79,5.24,2516561,0
+GAMB.US,D,20251117,000000,5.205,5.23,4.705,4.83,1673424,0
+GAMB.US,D,20251118,000000,4.81,4.98,4.64,4.85,1112599,0
+GAMB.US,D,20251119,000000,4.9,4.9,4.62,4.79,1214242,0
+GAMB.US,D,20251120,000000,4.82,4.8811,4.6,4.66,1107900,0
+GAMB.US,D,20251121,000000,4.65,5.075,4.64,4.97,1093793,0
+GAMB.US,D,20251124,000000,4.97,5.07,4.9,4.98,728019,0
+GAMB.US,D,20251125,000000,5,5.14,4.9,5.13,840374,0
+GAMB.US,D,20251126,000000,5.15,5.395,5.07,5.39,683873,0
+GAMB.US,D,20251128,000000,5.43,5.685,5.43,5.67,660274,0
+GAMB.US,D,20251201,000000,5.63,5.7477,5.52,5.58,685336,0
+GAMB.US,D,20251202,000000,5.6,5.6,5.4,5.45,443489,0
+GAMB.US,D,20251203,000000,5.43,5.5,5.27,5.48,614942,0
+GAMB.US,D,20251204,000000,5.49,5.5445,5.25,5.37,682594,0
+GAMB.US,D,20251205,000000,5.37,5.53,5.3,5.3,302763,0
+GAMB.US,D,20251208,000000,5.31,5.53,5.295,5.49,589398,0
+GAMB.US,D,20251209,000000,5.48,5.6,5.445,5.58,408432,0
+GAMB.US,D,20251210,000000,5.55,5.77,5.5,5.72,577362,0
+GAMB.US,D,20251211,000000,5.73,5.83,5.6612,5.76,443362,0
+GAMB.US,D,20251212,000000,5.76,5.85,5.62,5.62,575540,0
+GAMB.US,D,20251215,000000,5.675,5.68,5.48,5.48,576206,0
+GAMB.US,D,20251216,000000,5.48,5.62,5.46,5.55,530032,0
+GAMB.US,D,20251217,000000,5.57,5.67,5.395,5.43,768088,0
+GAMB.US,D,20251218,000000,5.49,5.52,5.28,5.3,419348,0
+GAMB.US,D,20251219,000000,5.26,5.325,5.14,5.16,1086062,0
+GAMB.US,D,20251222,000000,5.17,5.345,5.12,5.21,938996,0
+GAMB.US,D,20251223,000000,5.16,5.38,5.16,5.31,700403,0
+GAMB.US,D,20251224,000000,5.3,5.315,5.155,5.25,434439,0
+GAMB.US,D,20251226,000000,5.26,5.2879,5.15,5.23,920228,0
+GAMB.US,D,20251229,000000,5.23,5.2764,5.16,5.25,334029,0
+GAMB.US,D,20251230,000000,5.25,5.53,5.2147,5.43,669760,0
+GAMB.US,D,20251231,000000,5.45,5.585,5.42,5.46,636427,0
+GAMB.US,D,20260102,000000,5.49,5.49,5.24,5.29,591733,0
+GAMB.US,D,20260105,000000,5.3,5.565,5.29,5.43,450941,0
+GAMB.US,D,20260106,000000,5.42,5.51,5.3055,5.5,467939,0
+GAMB.US,D,20260107,000000,5.47,5.4821,5.25,5.26,418341,0
+GAMB.US,D,20260108,000000,5.24,5.3399,5.1614,5.29,305797,0
+GAMB.US,D,20260109,000000,5.28,5.3805,5.072,5.18,316126,0
+GAMB.US,D,20260112,000000,5.14,5.245,5.05,5.15,430506,0
+GAMB.US,D,20260113,000000,5.15,5.176,5.015,5.04,322954,0
+GAMB.US,D,20260114,000000,5.04,5.06,4.9504,5.02,527241,0
+GAMB.US,D,20260115,000000,5.03,5.03,4.92,4.98,377577,0
+GAMB.US,D,20260116,000000,4.98,4.98,4.8519,4.91,405793,0
+GAMB.US,D,20260120,000000,4.81,5.0664,4.74,4.9,565405,0
+GAMB.US,D,20260121,000000,4.94,4.97,4.78,4.87,438313,0
+GAMB.US,D,20260122,000000,4.92,5.01,4.9,4.99,432972,0
+GAMB.US,D,20260123,000000,4.97,5.005,4.9,4.97,283230,0
+GAMB.US,D,20260126,000000,4.94,4.98,4.8514,4.91,309609,0
+GAMB.US,D,20260127,000000,4.87,4.97,4.765,4.84,343885,0
+GAMB.US,D,20260128,000000,4.86,4.9082,4.73,4.76,342631,0
+GAMB.US,D,20260129,000000,4.77,4.82,4.6841,4.8,296687,0
+GAMB.US,D,20260130,000000,4.76,4.875,4.625,4.77,555320,0
+GAMB.US,D,20260202,000000,4.75,4.79,4.57,4.62,727339,0
+GAMB.US,D,20260203,000000,4.62,4.62,4.425,4.58,1035967,0
+GAMB.US,D,20260204,000000,4.57,4.76,4.5346,4.73,859869,0
+GAMB.US,D,20260205,000000,4.7,4.75,4.315,4.57,1700722,0
+GAMB.US,D,20260206,000000,4.58,4.665,4.335,4.42,949081,0
+GAMB.US,D,20260209,000000,4.44,4.52,4.25,4.5,478083,0
+GAMB.US,D,20260210,000000,4.5,4.74,4.45,4.64,401656,0
+GAMB.US,D,20260211,000000,4.64,4.675,4.335,4.37,434067,0
+GAMB.US,D,20260212,000000,4.38,4.38,4.155,4.26,659691,0
+GAMB.US,D,20260213,000000,4.25,4.34,4.165,4.24,368489,0
+GAMB.US,D,20260217,000000,4.24,4.26,4.115,4.16,598079,0
+GAMB.US,D,20260218,000000,4.155,4.315,4.0737,4.27,335482,0
diff --git a/daily/us/nasdaq stocks/1/gbdc.us.txt b/daily/us/nasdaq stocks/1/gbdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1b0238c9c89c5446f184dfb22416f354f83688a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gbdc.us.txt	
@@ -0,0 +1,3987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBDC.US,D,20100414,000000,5.65891,5.65891,5.65891,5.65891,0,0
+GBDC.US,D,20100415,000000,5.65891,5.83463,5.57968,5.74102,4615598.1503364,0
+GBDC.US,D,20100416,000000,5.65891,5.7555,5.65891,5.73626,633764.13859421,0
+GBDC.US,D,20100419,000000,5.73626,5.79502,5.686,5.74485,593367.59016267,0
+GBDC.US,D,20100420,000000,5.77568,5.79502,5.72103,5.79502,438610.67063546,0
+GBDC.US,D,20100421,000000,5.78708,5.78708,5.70132,5.77568,303115.94377434,0
+GBDC.US,D,20100422,000000,5.69749,5.77289,5.69749,5.74485,220765.38704302,0
+GBDC.US,D,20100423,000000,5.73748,5.77643,5.6774,5.77643,408622.87805194,0
+GBDC.US,D,20100426,000000,5.74102,5.74784,5.686,5.72103,316040.18463292,0
+GBDC.US,D,20100427,000000,5.70132,5.73626,5.65891,5.67787,499840.78705032,0
+GBDC.US,D,20100428,000000,5.68254,5.75261,5.65891,5.73626,375410.98297827,0
+GBDC.US,D,20100429,000000,5.73626,5.74485,5.66199,5.73626,340946.69749509,0
+GBDC.US,D,20100430,000000,5.69749,5.7172,5.65891,5.65891,501486.02128916,0
+GBDC.US,D,20100503,000000,5.71346,5.71346,5.65891,5.66199,292140.93619416,0
+GBDC.US,D,20100504,000000,5.66199,5.69749,5.65891,5.69749,487813.55744232,0
+GBDC.US,D,20100505,000000,5.66199,5.68254,5.65891,5.67787,394669.9643869,0
+GBDC.US,D,20100506,000000,5.67787,5.69749,5.65891,5.65891,1710698.9334175,0
+GBDC.US,D,20100507,000000,5.66199,5.85332,5.65891,5.67413,302354.87575624,0
+GBDC.US,D,20100510,000000,5.73626,5.73626,5.65891,5.6661,245584.12553459,0
+GBDC.US,D,20100511,000000,5.67787,5.69749,5.65891,5.67012,149473.33058585,0
+GBDC.US,D,20100512,000000,5.66199,5.73215,5.65891,5.65891,194023.10533271,0
+GBDC.US,D,20100513,000000,5.68254,5.68254,5.65891,5.65891,90450.41846537,0
+GBDC.US,D,20100514,000000,5.65891,5.6661,5.65891,5.65891,273909.55717283,0
+GBDC.US,D,20100517,000000,5.65891,5.65891,5.47141,5.53764,378277.56547117,0
+GBDC.US,D,20100518,000000,5.58921,5.63079,5.17152,5.25737,336773.13321584,0
+GBDC.US,D,20100519,000000,5.30306,5.38116,4.90555,5.23029,571739.77116749,0
+GBDC.US,D,20100520,000000,5.14742,5.28783,4.90088,5.26822,437476.02633282,0
+GBDC.US,D,20100521,000000,5.21757,5.2911,4.97535,5.01439,216470.86539943,0
+GBDC.US,D,20100524,000000,4.99944,5.23646,4.90088,5.17778,112157.44847791,0
+GBDC.US,D,20100525,000000,5.08138,5.20956,4.8778,5.20956,240940.64724699,0
+GBDC.US,D,20100526,000000,5.2485,5.45543,5.17778,5.32698,143293.80081306,0
+GBDC.US,D,20100527,000000,5.35847,5.54857,5.20253,5.4446,126020.44693406,0
+GBDC.US,D,20100528,000000,5.54166,5.63442,5.22132,5.51737,139720.74167889,0
+GBDC.US,D,20100601,000000,5.51737,5.61976,5.46253,5.47599,104630.26099094,0
+GBDC.US,D,20100602,000000,5.51737,5.54166,5.46253,5.51737,32900.40310002,0
+GBDC.US,D,20100603,000000,5.49429,5.50307,5.22132,5.38565,91504.781331506,0
+GBDC.US,D,20100604,000000,5.54502,5.54502,5.28783,5.43544,44056.311517133,0
+GBDC.US,D,20100607,000000,5.41751,5.51737,5.39714,5.45188,136396.01978832,0
+GBDC.US,D,20100608,000000,5.36649,5.36649,5.19413,5.33482,146829.39527687,0
+GBDC.US,D,20100609,000000,5.45188,5.45188,5.2131,5.41302,46625.31748538,0
+GBDC.US,D,20100610,000000,5.45543,5.53017,5.41302,5.44843,42399.302667613,0
+GBDC.US,D,20100611,000000,5.4446,5.61164,5.40433,5.61164,106933.80300914,0
+GBDC.US,D,20100614,000000,5.57968,5.67413,5.483,5.61621,117041.77107504,0
+GBDC.US,D,20100615,000000,5.63442,5.69749,5.56119,5.69281,143693.06715729,0
+GBDC.US,D,20100616,000000,5.57633,5.67787,5.56856,5.66199,114123.80846276,0
+GBDC.US,D,20100617,000000,5.62742,5.67787,5.52139,5.67787,105692.11679115,0
+GBDC.US,D,20100618,000000,5.63919,5.65891,5.57286,5.61976,177228.2288153,0
+GBDC.US,D,20100621,000000,5.65891,5.69749,5.46253,5.65059,392836.33637707,0
+GBDC.US,D,20100622,000000,5.56119,5.68946,5.53475,5.6547,388632.80036152,0
+GBDC.US,D,20100623,000000,5.63079,5.70534,5.54502,5.6547,346549.27134417,0
+GBDC.US,D,20100624,000000,5.60734,5.7172,5.60734,5.70954,179390.47550525,0
+GBDC.US,D,20100625,000000,5.73215,5.76335,5.63442,5.7172,2300918.4208499,0
+GBDC.US,D,20100628,000000,5.72103,5.72103,5.59221,5.60387,97963.69050334,0
+GBDC.US,D,20100629,000000,5.57286,5.64676,5.56119,5.59221,97790.282600484,0
+GBDC.US,D,20100630,000000,5.61667,5.74653,5.56006,5.62929,95588.430401865,0
+GBDC.US,D,20100701,000000,5.61976,5.65891,5.47141,5.49429,178725.74521096,0
+GBDC.US,D,20100702,000000,5.53764,5.54166,5.46253,5.46729,60385.555702804,0
+GBDC.US,D,20100706,000000,5.51737,5.58921,5.32698,5.39714,186384.5942538,0
+GBDC.US,D,20100707,000000,5.42769,5.67787,5.40835,5.65059,114091.69588816,0
+GBDC.US,D,20100708,000000,5.65891,5.67012,5.51401,5.61976,78905.94789556,0
+GBDC.US,D,20100709,000000,5.63079,5.63079,5.49822,5.51401,74523.651881391,0
+GBDC.US,D,20100712,000000,5.52625,5.61976,5.44843,5.46729,63987.516154118,0
+GBDC.US,D,20100713,000000,5.53017,5.67413,5.46253,5.61621,300290.03720926,0
+GBDC.US,D,20100714,000000,5.63442,5.63442,5.42769,5.52139,133455.57837383,0
+GBDC.US,D,20100715,000000,5.54502,5.54502,5.46253,5.49037,34464.28548319,0
+GBDC.US,D,20100716,000000,5.45188,5.483,5.42461,5.4318,50598.713382936,0
+GBDC.US,D,20100719,000000,5.46729,5.64676,5.4318,5.50692,102141.5364592,0
+GBDC.US,D,20100720,000000,5.47599,5.5964,5.4318,5.5964,49717.758419658,0
+GBDC.US,D,20100721,000000,5.60734,5.60734,5.51401,5.54502,164116.66460486,0
+GBDC.US,D,20100722,000000,5.60052,5.60052,5.51737,5.56119,85685.982813425,0
+GBDC.US,D,20100723,000000,5.54166,5.57633,5.44002,5.56119,92662.974855524,0
+GBDC.US,D,20100726,000000,5.58921,5.58921,5.43544,5.51737,116795.57466975,0
+GBDC.US,D,20100727,000000,5.54166,5.58921,5.47599,5.58454,56824.271179322,0
+GBDC.US,D,20100728,000000,5.57968,5.57968,5.47954,5.49822,72342.137646688,0
+GBDC.US,D,20100729,000000,5.52139,5.54502,5.4446,5.47599,44647.18288983,0
+GBDC.US,D,20100730,000000,5.4318,5.54502,5.4318,5.47599,66764.183438131,0
+GBDC.US,D,20100802,000000,5.53017,5.54502,5.47954,5.51737,66380.973381201,0
+GBDC.US,D,20100803,000000,5.50307,5.58454,5.50307,5.56119,62068.254612006,0
+GBDC.US,D,20100804,000000,5.57286,5.65891,5.52625,5.65059,103539.50387359,0
+GBDC.US,D,20100805,000000,5.62322,5.6547,5.56119,5.61621,60355.583966508,0
+GBDC.US,D,20100806,000000,5.58454,5.62322,5.31483,5.51,178009.63479731,0
+GBDC.US,D,20100809,000000,5.52139,5.56119,5.39041,5.56119,110987.4803432,0
+GBDC.US,D,20100810,000000,5.51737,5.57633,5.31483,5.49822,83564.412051315,0
+GBDC.US,D,20100811,000000,5.42769,5.6435,5.42461,5.56454,279256.30084424,0
+GBDC.US,D,20100812,000000,5.50692,5.72103,5.50692,5.71346,207579.96391099,0
+GBDC.US,D,20100813,000000,5.71346,5.73626,5.63442,5.6547,80693.547881799,0
+GBDC.US,D,20100816,000000,5.686,5.74784,5.65891,5.72879,132054.39970198,0
+GBDC.US,D,20100817,000000,5.70132,5.74485,5.65891,5.68946,112436.82787695,0
+GBDC.US,D,20100818,000000,5.6661,5.68254,5.56119,5.62322,112897.10811293,0
+GBDC.US,D,20100819,000000,5.59221,5.75261,5.56856,5.65891,94601.503942397,0
+GBDC.US,D,20100820,000000,5.63442,5.74102,5.61976,5.65891,103317.92710883,0
+GBDC.US,D,20100823,000000,5.72458,5.73626,5.64676,5.67012,72004.955613356,0
+GBDC.US,D,20100824,000000,5.63079,5.73626,5.61976,5.61976,83329.990256712,0
+GBDC.US,D,20100825,000000,5.61976,5.686,5.61976,5.6547,40258.464360741,0
+GBDC.US,D,20100826,000000,5.6547,5.6661,5.57633,5.62322,60110.457980371,0
+GBDC.US,D,20100827,000000,5.6547,5.6661,5.5964,5.6661,83584.75001523,0
+GBDC.US,D,20100830,000000,5.62322,5.64676,5.56454,5.56454,47992.242744319,0
+GBDC.US,D,20100831,000000,5.59043,5.66535,5.56203,5.58641,105826.98960449,0
+GBDC.US,D,20100901,000000,5.65059,5.74485,5.62742,5.72103,169049.1560639,0
+GBDC.US,D,20100902,000000,5.73626,5.73626,5.68254,5.70132,57815.479315403,0
+GBDC.US,D,20100903,000000,5.74485,5.74485,5.68254,5.70132,83832.016839674,0
+GBDC.US,D,20100907,000000,5.70534,5.75261,5.70534,5.72458,170025.37833182,0
+GBDC.US,D,20100908,000000,5.69749,5.70132,5.60387,5.65891,122006.37510868,0
+GBDC.US,D,20100909,000000,5.71346,5.71346,5.57968,5.63919,41720.656924335,0
+GBDC.US,D,20100910,000000,5.63919,5.75261,5.62322,5.75261,98237.71780662,0
+GBDC.US,D,20100913,000000,5.75261,5.80408,5.67012,5.79063,130865.16402252,0
+GBDC.US,D,20100914,000000,5.79063,5.80408,5.70534,5.77905,100308.97886852,0
+GBDC.US,D,20100915,000000,5.75261,5.77289,5.68946,5.74485,39287.594188574,0
+GBDC.US,D,20100916,000000,5.70534,5.77568,5.686,5.76857,72654.700039492,0
+GBDC.US,D,20100917,000000,5.77568,5.77568,5.686,5.7172,74742.017388693,0
+GBDC.US,D,20100920,000000,5.77568,5.79063,5.73626,5.79063,109164.55652489,0
+GBDC.US,D,20100921,000000,5.77289,5.81809,5.74485,5.80408,248067.49797056,0
+GBDC.US,D,20100922,000000,5.80408,5.83463,5.79988,5.81034,136911.96182027,0
+GBDC.US,D,20100923,000000,5.79502,5.81446,5.67012,5.74485,247209.02180951,0
+GBDC.US,D,20100924,000000,5.77568,5.83463,5.75261,5.83098,137304.80564958,0
+GBDC.US,D,20100927,000000,5.83752,5.83752,5.81446,5.82659,56661.567467999,0
+GBDC.US,D,20100928,000000,5.83752,5.87285,5.73626,5.86247,201126.40683492,0
+GBDC.US,D,20100929,000000,5.85332,5.92731,5.83463,5.92731,131559.86605309,0
+GBDC.US,D,20100930,000000,5.92731,6.05119,5.90423,5.97299,154787.96168266,0
+GBDC.US,D,20101001,000000,6.0055,6.17692,5.95449,6.173,147065.95790977,0
+GBDC.US,D,20101004,000000,6.173,6.173,6.04053,6.06454,85947.165086863,0
+GBDC.US,D,20101005,000000,6.11059,6.17692,5.98233,6.13535,182324.49440481,0
+GBDC.US,D,20101006,000000,6.13535,6.26689,6.10331,6.2484,94182.970053403,0
+GBDC.US,D,20101007,000000,6.29053,6.52436,6.09565,6.09565,230110.14625251,0
+GBDC.US,D,20101008,000000,6.08733,6.12321,6.02923,6.04875,183584.3777484,0
+GBDC.US,D,20101011,000000,6.06146,6.07164,5.94374,6.02558,87751.891779558,0
+GBDC.US,D,20101012,000000,5.98233,6.06781,5.95141,6.06146,33890.540816948,0
+GBDC.US,D,20101013,000000,6.06781,6.34069,5.98233,6.29847,80441.999380741,0
+GBDC.US,D,20101014,000000,6.29847,6.35826,6.13096,6.34069,56184.160525567,0
+GBDC.US,D,20101015,000000,6.36835,6.36835,6.13096,6.23269,98725.828940587,0
+GBDC.US,D,20101018,000000,6.27147,6.37143,6.11443,6.37143,60320.260134444,0
+GBDC.US,D,20101019,000000,6.32229,6.5407,6.24046,6.26297,90085.405534049,0
+GBDC.US,D,20101020,000000,6.27912,6.39656,6.27912,6.30249,54187.828804407,0
+GBDC.US,D,20101021,000000,6.2838,6.5337,6.14984,6.2016,118191.40124582,0
+GBDC.US,D,20101022,000000,6.2016,6.29847,6.18094,6.20887,69235.781263416,0
+GBDC.US,D,20101025,000000,6.25446,6.25446,6.1886,6.20887,90191.377030239,0
+GBDC.US,D,20101026,000000,6.21588,6.37143,6.21588,6.36835,56811.42614948,0
+GBDC.US,D,20101027,000000,6.26689,6.41917,6.26297,6.40319,102444.46507963,0
+GBDC.US,D,20101028,000000,6.4273,6.4273,6.25895,6.3065,83036.69540867,0
+GBDC.US,D,20101029,000000,6.24316,6.24316,6.09331,6.20887,190582.77817357,0
+GBDC.US,D,20101101,000000,6.16683,6.22746,6.07557,6.09182,77836.599161277,0
+GBDC.US,D,20101102,000000,6.14526,6.20495,6.10667,6.16301,93457.225867373,0
+GBDC.US,D,20101103,000000,6.14526,6.21588,6.07557,6.20495,68912.514679078,0
+GBDC.US,D,20101104,000000,6.20495,6.40319,6.16301,6.39656,181133.11788704,0
+GBDC.US,D,20101105,000000,6.40749,6.40749,6.26297,6.34396,67575.561156436,0
+GBDC.US,D,20101108,000000,6.34069,6.41599,6.24046,6.2484,83055.962953432,0
+GBDC.US,D,20101109,000000,6.21588,6.27147,6.16974,6.20887,118552.13250053,0
+GBDC.US,D,20101110,000000,6.15778,6.16974,6.09182,6.09182,140107.16299328,0
+GBDC.US,D,20101111,000000,6.07557,6.54827,6.07557,6.25895,215069.68672758,0
+GBDC.US,D,20101112,000000,6.11059,6.44691,6.11059,6.33667,100730.72401497,0
+GBDC.US,D,20101115,000000,6.38451,6.57564,6.33266,6.48466,159992.33960667,0
+GBDC.US,D,20101116,000000,6.43487,6.51679,6.27147,6.39254,152870.84097886,0
+GBDC.US,D,20101117,000000,6.40319,6.42328,6.21262,6.25895,101794.72065349,0
+GBDC.US,D,20101118,000000,6.21262,6.26297,6.20887,6.20887,50900.571584204,0
+GBDC.US,D,20101119,000000,6.20887,6.36228,6.20887,6.29455,58369.956436883,0
+GBDC.US,D,20101122,000000,6.25167,6.43963,6.173,6.39656,358991.82358371,0
+GBDC.US,D,20101123,000000,6.38451,6.45364,6.23269,6.4273,80329.60536963,0
+GBDC.US,D,20101124,000000,6.4584,6.59536,6.40319,6.56472,117031.0668835,0
+GBDC.US,D,20101126,000000,6.55996,6.79809,6.51679,6.79809,38566.131679158,0
+GBDC.US,D,20101129,000000,6.75063,6.90748,6.62404,6.77828,229912.11870913,0
+GBDC.US,D,20101130,000000,6.76061,6.88683,6.32677,6.33406,652926.78227902,0
+GBDC.US,D,20101201,000000,6.31435,6.52837,6.24447,6.28669,152862.27762563,0
+GBDC.US,D,20101202,000000,6.34069,6.63282,6.30977,6.59909,68356.967138444,0
+GBDC.US,D,20101203,000000,6.49736,6.59536,6.4273,6.5337,46455.120839984,0
+GBDC.US,D,20101206,000000,6.50251,6.75913,6.43487,6.6146,58232.942785243,0
+GBDC.US,D,20101207,000000,6.68093,6.73867,6.53715,6.63282,134121.37908727,0
+GBDC.US,D,20101208,000000,6.66206,6.77622,6.55164,6.6459,85338.096588558,0
+GBDC.US,D,20101209,000000,6.70046,6.71073,6.56472,6.64179,71445.126396109,0
+GBDC.US,D,20101210,000000,6.60237,6.94196,6.59536,6.63768,102597.53501857,0
+GBDC.US,D,20101213,000000,6.71073,6.73867,6.45046,6.59536,135846.8947626,0
+GBDC.US,D,20101214,000000,6.62993,6.76557,6.53715,6.70046,102003.45238841,0
+GBDC.US,D,20101215,000000,6.45046,6.67197,6.35387,6.45364,203153.78071153,0
+GBDC.US,D,20101216,000000,6.31893,6.59415,6.31893,6.49279,150429.21488987,0
+GBDC.US,D,20101217,000000,6.5209,6.55164,6.34396,6.52837,141142.25831466,0
+GBDC.US,D,20101220,000000,6.54827,6.67197,6.41917,6.48979,83285.032652268,0
+GBDC.US,D,20101221,000000,6.48979,6.53715,6.36498,6.40319,62612.027541951,0
+GBDC.US,D,20101222,000000,6.43094,6.62404,6.36228,6.48185,75510.578340859,0
+GBDC.US,D,20101223,000000,6.47849,6.75483,6.43963,6.47055,70097.468681932,0
+GBDC.US,D,20101227,000000,6.48979,6.83779,6.48979,6.64179,108063.09521601,0
+GBDC.US,D,20101228,000000,6.67748,6.77622,6.56472,6.57145,45021.829593532,0
+GBDC.US,D,20101229,000000,6.71438,6.76342,6.51941,6.54753,82519.682957561,0
+GBDC.US,D,20101230,000000,6.56892,7.00445,6.56892,7.00445,473700.08090426,0
+GBDC.US,D,20101231,000000,6.77267,6.83629,6.67944,6.67944,77058.404436729,0
+GBDC.US,D,20110103,000000,6.77043,6.91533,6.73867,6.8675,131484.93671235,0
+GBDC.US,D,20110104,000000,6.92635,7.0208,6.65777,6.69345,132454.73646537,0
+GBDC.US,D,20110105,000000,6.71073,6.89935,6.71073,6.8462,47850.947416064,0
+GBDC.US,D,20110106,000000,6.62517,6.90748,6.62517,6.8675,62851.801432322,0
+GBDC.US,D,20110107,000000,6.91533,6.91533,6.74717,6.84134,42747.188892481,0
+GBDC.US,D,20110110,000000,6.74717,6.87675,6.74717,6.81528,103557.7009992,0
+GBDC.US,D,20110111,000000,6.81022,6.87675,6.66496,6.74717,88699.212730348,0
+GBDC.US,D,20110112,000000,6.76557,6.82293,6.75483,6.77622,77413.783595669,0
+GBDC.US,D,20110113,000000,6.81723,6.8801,6.77043,6.77622,74136.160147847,0
+GBDC.US,D,20110114,000000,6.83284,6.8675,6.73867,6.77622,65131.794229141,0
+GBDC.US,D,20110118,000000,6.73867,6.79809,6.67197,6.79809,94541.560469804,0
+GBDC.US,D,20110119,000000,6.76557,6.77828,6.37143,6.47521,204368.70645068,0
+GBDC.US,D,20110120,000000,6.4273,6.67197,6.173,6.173,353158.03919748,0
+GBDC.US,D,20110121,000000,6.17692,6.22746,6.12703,6.18478,132998.50939531,0
+GBDC.US,D,20110124,000000,6.18094,6.50251,6.16683,6.36835,106778.59223188,0
+GBDC.US,D,20110125,000000,6.36498,6.4584,6.31837,6.43094,70469.974547327,0
+GBDC.US,D,20110126,000000,6.47849,6.57976,6.43094,6.46569,55889.795258371,0
+GBDC.US,D,20110127,000000,6.48979,6.57976,6.37143,6.49736,60386.626121957,0
+GBDC.US,D,20110128,000000,6.5209,6.62993,6.29847,6.32229,70200.228920662,0
+GBDC.US,D,20110131,000000,6.39049,6.42954,6.24699,6.29258,62370.112813275,0
+GBDC.US,D,20110201,000000,6.34854,6.4273,6.2838,6.28669,116286.05515271,0
+GBDC.US,D,20110202,000000,6.30249,6.51212,6.30249,6.44345,21269.22857878,0
+GBDC.US,D,20110203,000000,6.4584,6.68981,6.40001,6.6459,50881.304039442,0
+GBDC.US,D,20110204,000000,6.6146,6.68981,6.57145,6.66496,75661.507441494,0
+GBDC.US,D,20110207,000000,6.71625,6.81528,6.59909,6.74296,77855.866706038,0
+GBDC.US,D,20110208,000000,6.74296,6.77043,6.40001,6.77043,53912.731081975,0
+GBDC.US,D,20110209,000000,6.76557,6.76557,6.54342,6.58713,48147.453521566,0
+GBDC.US,D,20110210,000000,6.56948,6.68093,6.48979,6.5209,46119.009225805,0
+GBDC.US,D,20110211,000000,6.52436,6.71625,6.52436,6.70718,78636.202268893,0
+GBDC.US,D,20110214,000000,6.71073,6.75913,6.6459,6.65095,50645.811825686,0
+GBDC.US,D,20110215,000000,6.61965,6.70373,6.5337,6.62404,43158.2298474,0
+GBDC.US,D,20110216,000000,6.61124,6.75063,6.61124,6.67197,45407.180488769,0
+GBDC.US,D,20110218,000000,6.76342,6.76342,6.68093,6.73231,48528.52274019,0
+GBDC.US,D,20110222,000000,6.76342,6.81022,6.64179,6.64179,55910.133222287,0
+GBDC.US,D,20110223,000000,6.70718,6.78537,6.55996,6.56472,61131.637852749,0
+GBDC.US,D,20110224,000000,6.61124,6.73231,6.57976,6.59536,59399.699662489,0
+GBDC.US,D,20110225,000000,6.68981,6.78322,6.54492,6.77696,53648.337551076,0
+GBDC.US,D,20110228,000000,6.77119,6.77967,6.72344,6.74296,47933.369690879,0
+GBDC.US,D,20110301,000000,6.83704,6.8519,6.60143,6.70373,87342.991662945,0
+GBDC.US,D,20110302,000000,6.67197,6.75213,6.60143,6.64478,64991.569320041,0
+GBDC.US,D,20110303,000000,6.66496,6.72475,6.66496,6.70046,38216.104615984,0
+GBDC.US,D,20110304,000000,6.67197,6.74419,6.67197,6.72121,61344.651264283,0
+GBDC.US,D,20110307,000000,6.69345,6.75063,6.49279,6.50251,66843.394455486,0
+GBDC.US,D,20110308,000000,6.59415,6.68514,6.52968,6.60974,51263.443677219,0
+GBDC.US,D,20110309,000000,6.6502,6.6502,6.44972,6.57284,50189.813266323,0
+GBDC.US,D,20110310,000000,6.51735,6.61741,6.32275,6.36965,174233.19602399,0
+GBDC.US,D,20110311,000000,6.43832,6.43832,6.2752,6.38282,71071.550111559,0
+GBDC.US,D,20110314,000000,6.32677,6.40525,6.25764,6.38282,17031.439150325,0
+GBDC.US,D,20110315,000000,6.33724,6.38282,6.23092,6.29455,84528.859708561,0
+GBDC.US,D,20110316,000000,6.29847,6.58162,6.17151,6.3065,53381.80318187,0
+GBDC.US,D,20110317,000000,6.39049,6.48345,6.29128,6.44299,65947.453624059,0
+GBDC.US,D,20110318,000000,6.4457,6.60143,6.37217,6.4328,76580.997494296,0
+GBDC.US,D,20110321,000000,6.45299,6.68093,6.41796,6.6616,68745.529291142,0
+GBDC.US,D,20110322,000000,6.67692,6.67692,6.60974,6.60974,31122.436886162,0
+GBDC.US,D,20110323,000000,6.61741,6.68093,6.60143,6.66767,18785.856142808,0
+GBDC.US,D,20110324,000000,6.66767,6.68981,6.51735,6.6502,31900.631610709,0
+GBDC.US,D,20110325,000000,6.65748,6.65748,6.50904,6.52968,30474.833298333,0
+GBDC.US,D,20110328,000000,6.5337,6.61321,6.39853,6.39853,38418.413835983,0
+GBDC.US,D,20110329,000000,6.46242,6.47783,6.36965,6.4328,51334.091341347,0
+GBDC.US,D,20110330,000000,6.44972,6.75213,6.37217,6.75213,133458.78963129,0
+GBDC.US,D,20110331,000000,6.40263,6.54687,6.22887,6.28445,370331.84409521,0
+GBDC.US,D,20110401,000000,6.25082,6.36965,6.21532,6.31435,3418089.2012317,0
+GBDC.US,D,20110404,000000,6.36377,6.44972,6.27081,6.44972,697512.9512771,0
+GBDC.US,D,20110405,000000,6.32275,6.41796,6.31033,6.37217,452503.64082791,0
+GBDC.US,D,20110406,000000,6.37217,6.41002,6.29053,6.39853,321838.64518709,0
+GBDC.US,D,20110407,000000,6.36965,6.40525,6.31033,6.36965,270468.15959453,0
+GBDC.US,D,20110408,000000,6.39853,6.42262,6.33126,6.42262,253728.94487309,0
+GBDC.US,D,20110411,000000,6.43019,6.43019,6.29847,6.31435,195005.75011557,0
+GBDC.US,D,20110412,000000,6.28669,6.34536,6.27081,6.27081,222788.47924301,0
+GBDC.US,D,20110413,000000,6.32677,6.32677,6.27081,6.2838,141590.76393995,0
+GBDC.US,D,20110414,000000,6.30249,6.34536,6.27081,6.29053,193642.0361141,0
+GBDC.US,D,20110415,000000,6.31033,6.34536,6.27081,6.33406,241796.98256974,0
+GBDC.US,D,20110418,000000,6.31033,6.32275,6.27081,6.28669,154701.25773123,0
+GBDC.US,D,20110419,000000,6.3065,6.3065,6.27081,6.2752,148311.92580438,0
+GBDC.US,D,20110420,000000,6.33406,6.33406,6.27081,6.29455,117057.82736234,0
+GBDC.US,D,20110421,000000,6.31893,6.32677,6.26614,6.2838,102613.59130587,0
+GBDC.US,D,20110425,000000,6.32275,6.32275,6.27912,6.31033,88871.550214052,0
+GBDC.US,D,20110426,000000,6.31033,6.33724,6.29847,6.33406,169308.19749903,0
+GBDC.US,D,20110427,000000,6.35041,6.41002,6.31893,6.40525,173636.97255552,0
+GBDC.US,D,20110428,000000,6.38282,6.48979,6.36377,6.48979,379477.50534218,0
+GBDC.US,D,20110429,000000,6.47186,6.47186,6.37143,6.38721,458341.70689075,0
+GBDC.US,D,20110502,000000,6.37769,6.44972,6.31033,6.43832,204031.52441735,0
+GBDC.US,D,20110503,000000,6.40124,6.46569,6.3576,6.39451,181103.14615074,0
+GBDC.US,D,20110504,000000,6.43019,6.43019,6.29053,6.39525,205861.94116972,0
+GBDC.US,D,20110505,000000,6.32855,6.43019,6.29969,6.34322,133637.54962992,0
+GBDC.US,D,20110506,000000,6.29455,6.44972,6.29455,6.32677,164823.14124613,0
+GBDC.US,D,20110509,000000,6.25446,6.32275,6.17151,6.29455,434224.09294468,0
+GBDC.US,D,20110510,000000,6.31033,6.35508,6.24783,6.35041,173791.11291361,0
+GBDC.US,D,20110511,000000,6.34779,6.34779,6.29128,6.34322,173362.94525224,0
+GBDC.US,D,20110512,000000,6.33126,6.34536,6.26213,6.34191,107102.92923538,0
+GBDC.US,D,20110513,000000,6.33406,6.3591,6.2752,6.29455,217910.5791608,0
+GBDC.US,D,20110516,000000,6.2752,6.31435,6.26213,6.2838,193005.1367178,0
+GBDC.US,D,20110517,000000,6.24447,6.34536,6.23485,6.32275,171287.40251373,0
+GBDC.US,D,20110518,000000,6.33126,6.33724,6.31033,6.31435,178570.53443371,0
+GBDC.US,D,20110519,000000,6.33126,6.33126,6.17832,6.23092,278596.92264572,0
+GBDC.US,D,20110520,000000,6.26297,6.30295,6.21457,6.22242,120758.26637577,0
+GBDC.US,D,20110523,000000,6.23485,6.30249,6.21084,6.25082,195195.21430573,0
+GBDC.US,D,20110524,000000,6.25764,6.29053,6.17151,6.17151,118562.83669207,0
+GBDC.US,D,20110525,000000,6.17151,6.29053,6.09948,6.11106,231883.83078976,0
+GBDC.US,D,20110526,000000,6.08687,6.11938,5.70954,6.10723,668300.14216067,0
+GBDC.US,D,20110527,000000,6.13339,6.18935,6.03568,6.10789,202362.74095714,0
+GBDC.US,D,20110531,000000,6.14526,6.27595,6.14526,6.23802,217411.7638353,0
+GBDC.US,D,20110601,000000,6.19906,6.28669,6.01549,6.05119,282594.93818381,0
+GBDC.US,D,20110602,000000,6.03623,6.23092,5.99102,6.21084,105229.69571686,0
+GBDC.US,D,20110603,000000,6.20552,6.21018,6.10405,6.11172,135567.51536356,0
+GBDC.US,D,20110606,000000,6.12703,6.18626,6.03623,6.03623,140062.20538884,0
+GBDC.US,D,20110607,000000,6.08369,6.19851,6.03109,6.03568,93956.041192875,0
+GBDC.US,D,20110608,000000,6.05119,6.15712,6.01045,6.06024,137384.01666694,0
+GBDC.US,D,20110609,000000,6.07996,6.15712,5.98233,5.99429,162782.92233968,0
+GBDC.US,D,20110610,000000,5.98971,6.06716,5.943,5.95057,174231.05518567,0
+GBDC.US,D,20110613,000000,5.98607,6.09331,5.943,5.99915,187352.25316851,0
+GBDC.US,D,20110614,000000,6.04352,6.08733,5.98971,6.06024,92347.201205259,0
+GBDC.US,D,20110615,000000,6.10405,6.12834,5.95794,5.99915,173898.15482896,0
+GBDC.US,D,20110616,000000,6.00484,6.14526,5.9586,5.97224,184491.02277136,0
+GBDC.US,D,20110617,000000,6.01474,6.09331,5.81932,5.85687,268012.61805654,0
+GBDC.US,D,20110620,000000,5.85687,6.00354,5.85687,5.97476,92133.117374572,0
+GBDC.US,D,20110621,000000,5.99915,6.01474,5.90508,5.95057,76121.787677471,0
+GBDC.US,D,20110622,000000,5.92515,6.03109,5.88133,5.88471,85052.294674591,0
+GBDC.US,D,20110623,000000,5.83574,6.01474,5.83574,5.98233,183243.98445762,0
+GBDC.US,D,20110624,000000,5.98607,6.1816,5.98233,6.15712,995108.74347717,0
+GBDC.US,D,20110627,000000,6.12499,6.23858,6.07557,6.1816,169704.25258579,0
+GBDC.US,D,20110628,000000,6.25082,6.26689,6.05651,6.11621,187732.25196797,0
+GBDC.US,D,20110629,000000,6.15712,6.30295,6.10789,6.16683,123639.83473681,0
+GBDC.US,D,20110630,000000,6.18224,6.2043,6.05043,6.07164,243707.68075862,0
+GBDC.US,D,20110701,000000,6.09331,6.29128,6.05651,6.14358,181442.46902238,0
+GBDC.US,D,20110705,000000,6.16683,6.173,6.06716,6.173,146921.45132406,0
+GBDC.US,D,20110706,000000,6.18355,6.21588,6.0666,6.12947,232776.56036372,0
+GBDC.US,D,20110707,000000,6.15712,6.39796,6.14077,6.27595,176878.20175213,0
+GBDC.US,D,20110708,000000,6.21018,6.25446,6.14077,6.23858,105718.87726998,0
+GBDC.US,D,20110711,000000,6.173,6.22242,6.07557,6.12124,133304.64927319,0
+GBDC.US,D,20110712,000000,6.11621,6.20308,6.08369,6.1816,210443.33514643,0
+GBDC.US,D,20110713,000000,6.18935,6.27147,6.12124,6.25082,176815.04702207,0
+GBDC.US,D,20110714,000000,6.23092,6.32472,6.1532,6.2583,169969.71653584,0
+GBDC.US,D,20110715,000000,6.26689,6.4045,6.24783,6.2838,156325.083587,0
+GBDC.US,D,20110718,000000,6.24783,6.32855,6.1532,6.17768,133085.21334674,0
+GBDC.US,D,20110719,000000,6.3661,6.3661,6.20122,6.28726,122550.14803861,0
+GBDC.US,D,20110720,000000,6.27147,6.36498,6.27147,6.35312,151318.73320637,0
+GBDC.US,D,20110721,000000,6.32855,6.4045,6.32855,6.36144,177704.56533858,0
+GBDC.US,D,20110722,000000,6.38077,6.40124,6.32472,6.32472,114732.87696108,0
+GBDC.US,D,20110725,000000,6.29969,6.39049,6.29969,6.36498,132171.07538971,0
+GBDC.US,D,20110726,000000,6.38348,6.40319,6.30361,6.34994,101856.80496439,0
+GBDC.US,D,20110727,000000,6.34322,6.37143,6.26297,6.32079,259189.15297477,0
+GBDC.US,D,20110728,000000,6.35508,6.36994,6.27081,6.34396,125310.75903533,0
+GBDC.US,D,20110729,000000,6.33667,6.37834,6.30361,6.3661,313564.30513103,0
+GBDC.US,D,20110801,000000,6.38077,6.4045,6.30706,6.36144,154007.62611981,0
+GBDC.US,D,20110802,000000,6.36377,6.40319,6.32163,6.34069,259352.92710524,0
+GBDC.US,D,20110803,000000,6.33266,6.46569,6.29128,6.43019,334249.08485203,0
+GBDC.US,D,20110804,000000,6.40001,6.44234,6.18355,6.20495,275044.20147547,0
+GBDC.US,D,20110805,000000,6.21718,6.28726,5.95355,6.10087,312697.26561674,0
+GBDC.US,D,20110808,000000,5.82351,6.09331,5.70132,5.70534,632115.69309792,0
+GBDC.US,D,20110809,000000,5.71767,5.97906,5.69281,5.97906,440807.17073831,0
+GBDC.US,D,20110810,000000,6.01045,6.02736,5.69281,5.69281,430600.72411029,0
+GBDC.US,D,20110811,000000,5.84314,6.07996,5.7712,6.04352,248264.4550948,0
+GBDC.US,D,20110812,000000,6.07557,6.10087,5.92515,5.98607,115006.90426436,0
+GBDC.US,D,20110815,000000,6.00727,6.10087,6.00727,6.10087,130813.78390315,0
+GBDC.US,D,20110816,000000,6.04744,6.09715,5.89282,6.03931,215805.064686,0
+GBDC.US,D,20110817,000000,6.03931,6.08733,6.01474,6.06024,86957.640767708,0
+GBDC.US,D,20110818,000000,5.98607,6.04744,5.89704,5.92515,124370.93101862,0
+GBDC.US,D,20110819,000000,5.89704,6.01474,5.83574,5.8478,118738.38543324,0
+GBDC.US,D,20110822,000000,5.99429,5.99429,5.84314,5.88471,152974.67163674,0
+GBDC.US,D,20110823,000000,5.91404,6.03931,5.86106,6.01474,235466.52369631,0
+GBDC.US,D,20110824,000000,5.98607,6.06024,5.90993,6.05119,90662.361457751,0
+GBDC.US,D,20110825,000000,6.05119,6.10087,5.88471,5.98233,111442.40848341,0
+GBDC.US,D,20110826,000000,6.09715,6.14077,5.92562,6.03931,272376.7169451,0
+GBDC.US,D,20110829,000000,6.10087,6.14358,6.03931,6.09331,175992.96511223,0
+GBDC.US,D,20110830,000000,6.07108,6.14077,6.01474,6.06024,209802.15407352,0
+GBDC.US,D,20110831,000000,6.12703,6.12703,6.01671,6.08052,237593.44655419,0
+GBDC.US,D,20110901,000000,6.06389,6.16235,5.9287,5.95355,143740.16560005,0
+GBDC.US,D,20110902,000000,5.91955,6.00419,5.81754,5.87218,58929.78565413,0
+GBDC.US,D,20110906,000000,5.99662,5.99662,5.76857,5.95141,108664.67078024,0
+GBDC.US,D,20110907,000000,6.00484,6.04997,5.98046,6.02978,125693.96909226,0
+GBDC.US,D,20110908,000000,6.01223,6.0595,5.99662,6.00989,102472.29597761,0
+GBDC.US,D,20110909,000000,5.99662,6.04605,5.86424,5.92562,98335.125949583,0
+GBDC.US,D,20110912,000000,6.03417,6.03417,5.85527,5.96785,132632.42604483,0
+GBDC.US,D,20110913,000000,5.9842,6.04997,5.93394,5.99662,74630.693796735,0
+GBDC.US,D,20110914,000000,6.01223,6.13862,5.93394,6.09331,186966.90227326,0
+GBDC.US,D,20110915,000000,6.10087,6.20887,6.10087,6.20495,84824.295394909,0
+GBDC.US,D,20110916,000000,6.25764,6.2952,6.19654,6.24316,160662.42199672,0
+GBDC.US,D,20110919,000000,6.1745,6.29128,6.11676,6.15497,99834.783183547,0
+GBDC.US,D,20110920,000000,6.18683,6.23802,6.07033,6.19196,153680.07785886,0
+GBDC.US,D,20110921,000000,6.17832,6.28726,6.02615,6.03417,99323.122828204,0
+GBDC.US,D,20110922,000000,5.92189,6.04605,5.90508,6.01802,189452.41554755,0
+GBDC.US,D,20110923,000000,5.96785,6.09331,5.96785,6.0666,102090.15633984,0
+GBDC.US,D,20110926,000000,6.10405,6.10405,5.87088,6.02166,132365.89167563,0
+GBDC.US,D,20110927,000000,6.12947,6.17151,5.99167,6.02615,188508.30585421,0
+GBDC.US,D,20110928,000000,6.09715,6.14526,5.9842,6.0595,174758.77182832,0
+GBDC.US,D,20110929,000000,6.10087,6.22513,6.05566,6.20887,187645.54801654,0
+GBDC.US,D,20110930,000000,6.11621,6.28539,6.11621,6.17245,169752.4214477,0
+GBDC.US,D,20111003,000000,6.13862,6.20122,5.86723,5.88434,177068.73636144,0
+GBDC.US,D,20111004,000000,5.86424,6.15497,5.82164,6.14984,255109.78558103,0
+GBDC.US,D,20111005,000000,6.11236,6.17832,6.01802,6.16338,69112.683060771,0
+GBDC.US,D,20111006,000000,6.17151,6.33667,6.15497,6.33032,165321.95657163,0
+GBDC.US,D,20111007,000000,6.33032,6.33032,6.18355,6.22513,91261.796183675,0
+GBDC.US,D,20111010,000000,6.32631,6.32631,6.11676,6.22513,101536.74963751,0
+GBDC.US,D,20111011,000000,6.18355,6.27081,6.18355,6.25764,94868.038311603,0
+GBDC.US,D,20111012,000000,6.25764,6.34069,6.23802,6.32163,80220.422615979,0
+GBDC.US,D,20111013,000000,6.25446,6.33032,6.15825,6.28726,82534.668825709,0
+GBDC.US,D,20111014,000000,6.32631,6.40787,6.27595,6.40001,75054.579781496,0
+GBDC.US,D,20111017,000000,6.37293,6.42076,6.27595,6.28726,65813.651229879,0
+GBDC.US,D,20111018,000000,6.32631,6.5209,6.2952,6.50437,118815.45561228,0
+GBDC.US,D,20111019,000000,6.53782,6.53782,6.1348,6.25446,197539.43225175,0
+GBDC.US,D,20111020,000000,6.18355,6.3591,6.12947,6.27081,52827.32606039,0
+GBDC.US,D,20111021,000000,6.3591,6.55304,6.30043,6.33667,136485.9349972,0
+GBDC.US,D,20111024,000000,6.40319,6.55772,6.30361,6.35508,102965.75920735,0
+GBDC.US,D,20111025,000000,6.33667,6.44897,6.26614,6.33266,76446.124680963,0
+GBDC.US,D,20111026,000000,6.42076,6.48345,6.34396,6.44897,84889.590963269,0
+GBDC.US,D,20111027,000000,6.56191,6.64478,6.3591,6.62162,259707.23584503,0
+GBDC.US,D,20111028,000000,6.48587,6.62162,6.47521,6.51212,87397.58303977,0
+GBDC.US,D,20111031,000000,6.40263,6.48345,6.40263,6.45046,73272.331891024,0
+GBDC.US,D,20111101,000000,6.41749,6.41749,6.1745,6.20122,131474.23252082,0
+GBDC.US,D,20111102,000000,6.31678,6.46569,6.30361,6.43216,108300.72826808,0
+GBDC.US,D,20111103,000000,6.52623,6.58452,6.44972,6.56472,116914.39119578,0
+GBDC.US,D,20111104,000000,6.49605,6.55996,6.45299,6.54687,49438.379020611,0
+GBDC.US,D,20111107,000000,6.5209,6.59125,6.41749,6.46569,34316.567640016,0
+GBDC.US,D,20111108,000000,6.49129,6.62731,6.43739,6.60311,89643.32242368,0
+GBDC.US,D,20111109,000000,6.48345,6.54342,6.2342,6.2342,165126.06986655,0
+GBDC.US,D,20111110,000000,6.31435,6.33406,6.2342,6.25764,131053.55779352,0
+GBDC.US,D,20111111,000000,6.30744,6.38797,6.2342,6.35508,56357.568428423,0
+GBDC.US,D,20111114,000000,6.3661,6.3661,6.1745,6.25017,69166.204018443,0
+GBDC.US,D,20111115,000000,6.20122,6.36994,6.17151,6.34994,85928.967961256,0
+GBDC.US,D,20111116,000000,6.30744,6.36994,6.23802,6.25446,58530.519309899,0
+GBDC.US,D,20111117,000000,6.25017,6.33032,6.14526,6.17832,110505.79172416,0
+GBDC.US,D,20111118,000000,6.20122,6.41749,6.18683,6.41206,99020.194207782,0
+GBDC.US,D,20111121,000000,6.3661,6.54492,6.31202,6.40787,108869.12083854,0
+GBDC.US,D,20111122,000000,6.40001,6.43739,6.25446,6.25446,58633.279548629,0
+GBDC.US,D,20111123,000000,6.21262,6.27595,6.15497,6.2342,88568.621593629,0
+GBDC.US,D,20111125,000000,6.19654,6.31435,6.1404,6.16683,37965.62653408,0
+GBDC.US,D,20111128,000000,6.33032,6.42076,6.25446,6.42076,118232.07717365,0
+GBDC.US,D,20111129,000000,6.41749,6.58658,6.26614,6.56191,131651.92210029,0
+GBDC.US,D,20111130,000000,6.58368,6.65356,6.50904,6.65356,214989.40529108,0
+GBDC.US,D,20111201,000000,6.62731,6.62731,6.5337,6.55772,64673.65483147,0
+GBDC.US,D,20111202,000000,6.62731,6.62731,6.50904,6.56472,54185.687966101,0
+GBDC.US,D,20111205,000000,6.62404,6.62731,6.2342,6.396,161576.55995376,0
+GBDC.US,D,20111206,000000,6.37143,6.51269,6.37143,6.47588,43135.751045178,0
+GBDC.US,D,20111207,000000,6.39525,6.54342,6.32351,6.48737,56180.949268107,0
+GBDC.US,D,20111208,000000,6.39908,6.41599,6.24316,6.25764,89581.23811278,0
+GBDC.US,D,20111209,000000,6.62404,6.62404,6.26689,6.42,95496.374354669,0
+GBDC.US,D,20111212,000000,6.31837,6.38208,6.2342,6.30893,137540.29786334,0
+GBDC.US,D,20111213,000000,6.3576,6.42954,6.25764,6.29258,67528.462713685,0
+GBDC.US,D,20111214,000000,6.25764,6.47186,6.23802,6.44234,121351.27858677,0
+GBDC.US,D,20111215,000000,6.53613,6.68364,6.44972,6.61554,109971.65256659,0
+GBDC.US,D,20111216,000000,6.76791,6.76791,6.49213,6.52623,110671.70669294,0
+GBDC.US,D,20111219,000000,6.51735,6.66954,6.47588,6.51735,82319.514575868,0
+GBDC.US,D,20111220,000000,6.61124,6.76791,6.5209,6.76342,121577.13702815,0
+GBDC.US,D,20111221,000000,6.76791,6.76791,6.67384,6.73793,94234.350172768,0
+GBDC.US,D,20111222,000000,6.76791,6.76791,6.61554,6.66496,57204.269978791,0
+GBDC.US,D,20111223,000000,6.67944,6.72962,6.6544,6.67384,26830.056080882,0
+GBDC.US,D,20111227,000000,6.63226,6.73793,6.60648,6.73512,30407.396891666,0
+GBDC.US,D,20111228,000000,6.68859,6.73512,6.63226,6.65777,47913.031726964,0
+GBDC.US,D,20111229,000000,6.69952,6.72121,6.63226,6.67384,66904.408347231,0
+GBDC.US,D,20111230,000000,6.67944,6.70784,6.55099,6.57752,73372.951291448,0
+GBDC.US,D,20120103,000000,6.68859,6.68859,6.50157,6.56892,100072.41623561,0
+GBDC.US,D,20120104,000000,6.53043,6.53613,6.45756,6.46242,83966.889653006,0
+GBDC.US,D,20120105,000000,6.43682,6.5066,6.41206,6.4457,109038.2470648,0
+GBDC.US,D,20120106,000000,6.46242,6.50904,6.43682,6.48345,68666.318273788,0
+GBDC.US,D,20120109,000000,6.49213,6.57209,6.48345,6.51269,51430.429065156,0
+GBDC.US,D,20120110,000000,6.5394,6.55996,6.50157,6.55996,56931.313094665,0
+GBDC.US,D,20120111,000000,6.47588,6.5394,6.46634,6.5394,41435.925429521,0
+GBDC.US,D,20120112,000000,6.56472,6.62731,6.5066,6.54342,55085.910474141,0
+GBDC.US,D,20120113,000000,6.42954,6.54342,6.42954,6.47933,105839.83463432,0
+GBDC.US,D,20120117,000000,6.52361,6.60648,6.42954,6.56733,77777.726107838,0
+GBDC.US,D,20120118,000000,6.58162,6.64067,6.52623,6.63572,127293.1753075,0
+GBDC.US,D,20120119,000000,6.66496,6.66496,6.53613,6.59825,152776.64409335,0
+GBDC.US,D,20120120,000000,6.61124,6.66496,6.57752,6.61554,109782.18837643,0
+GBDC.US,D,20120123,000000,6.60648,6.60648,6.54342,6.56472,85222.491319988,0
+GBDC.US,D,20120124,000000,6.56472,6.70784,6.53613,6.68364,152664.25008224,0
+GBDC.US,D,20120125,000000,6.66262,6.75063,6.59013,6.69271,117657.26208827,0
+GBDC.US,D,20120126,000000,6.69271,6.76791,6.60143,6.66496,159856.39637418,0
+GBDC.US,D,20120127,000000,6.62105,6.76791,6.61554,6.76791,82195.34595407,0
+GBDC.US,D,20120130,000000,6.64478,6.71773,6.60143,6.62731,113829.44319558,0
+GBDC.US,D,20120131,000000,6.52361,6.54127,6.42402,6.48345,3638334.3645662,0
+GBDC.US,D,20120201,000000,6.48345,6.51735,6.47186,6.50157,729163.10480591,0
+GBDC.US,D,20120202,000000,6.48737,6.50904,6.47186,6.48345,442460.96833037,0
+GBDC.US,D,20120203,000000,6.54687,6.54687,6.47186,6.48345,1215490.9204633,0
+GBDC.US,D,20120206,000000,6.48737,6.51735,6.44972,6.51269,606612.95676729,0
+GBDC.US,D,20120207,000000,6.47317,6.55425,6.47317,6.48345,520362.86306,0
+GBDC.US,D,20120208,000000,6.52361,6.52361,6.47317,6.48924,171279.90957966,0
+GBDC.US,D,20120209,000000,6.52791,6.52791,6.47317,6.48345,85685.982813425,0
+GBDC.US,D,20120210,000000,6.47186,6.5066,6.45299,6.47186,264249.02431306,0
+GBDC.US,D,20120213,000000,6.54687,6.54687,6.47186,6.47186,189667.56979739,0
+GBDC.US,D,20120214,000000,6.50904,6.50904,6.44972,6.49605,286318.92641861,0
+GBDC.US,D,20120215,000000,6.5209,6.55099,6.44972,6.45299,276620.92888848,0
+GBDC.US,D,20120216,000000,6.44972,6.50904,6.44972,6.49213,171200.6985623,0
+GBDC.US,D,20120217,000000,6.44234,6.50904,6.42954,6.45299,104590.65548226,0
+GBDC.US,D,20120221,000000,6.45299,6.48737,6.44972,6.46242,129287.36619035,0
+GBDC.US,D,20120222,000000,6.47186,6.49213,6.44972,6.45299,151904.2524833,0
+GBDC.US,D,20120223,000000,6.44972,6.49213,6.44972,6.47588,85216.068805067,0
+GBDC.US,D,20120224,000000,6.47317,6.51062,6.45046,6.49334,125249.74514358,0
+GBDC.US,D,20120227,000000,6.44972,6.5209,6.44972,6.51735,477484.01261165,0
+GBDC.US,D,20120228,000000,6.53043,6.53043,6.42402,6.45299,287805.73862273,0
+GBDC.US,D,20120229,000000,6.45223,6.49129,6.36442,6.36442,788476.10051697,0
+GBDC.US,D,20120301,000000,6.44234,6.46634,6.36545,6.38208,208911.56533786,0
+GBDC.US,D,20120302,000000,6.39049,6.4457,6.24699,6.40664,699845.39461244,0
+GBDC.US,D,20120305,000000,6.45299,6.46242,6.29258,6.32351,486078.40799459,0
+GBDC.US,D,20120306,000000,6.25895,6.34116,6.21588,6.23802,654919.90274272,0
+GBDC.US,D,20120307,000000,6.25446,6.33266,6.25082,6.33266,175714.65613235,0
+GBDC.US,D,20120308,000000,6.32547,6.36097,6.20747,6.23802,302898.64868619,0
+GBDC.US,D,20120309,000000,6.25446,6.34116,6.22887,6.28997,307012.26949284,0
+GBDC.US,D,20120312,000000,6.30295,6.37143,6.30295,6.37143,124465.12790412,0
+GBDC.US,D,20120313,000000,6.40263,6.45924,6.386,6.42402,345954.11829486,0
+GBDC.US,D,20120314,000000,6.44299,6.48924,6.32079,6.39525,390130.31675718,0
+GBDC.US,D,20120315,000000,6.41142,6.43216,6.32939,6.386,182144.66398703,0
+GBDC.US,D,20120316,000000,6.39525,6.41599,6.2683,6.31622,330197.54835628,0
+GBDC.US,D,20120319,000000,6.31622,6.39049,6.31622,6.31622,137304.80564958,0
+GBDC.US,D,20120320,000000,6.34116,6.37516,6.28997,6.35041,201416.4904255,0
+GBDC.US,D,20120321,000000,6.36097,6.45364,6.32547,6.37516,246875.05103363,0
+GBDC.US,D,20120322,000000,6.36097,6.41142,6.32547,6.37516,121646.71427312,0
+GBDC.US,D,20120323,000000,6.31622,6.49334,6.31622,6.49334,405255.33939523,0
+GBDC.US,D,20120326,000000,6.43739,6.60143,6.43739,6.48345,217021.06084429,0
+GBDC.US,D,20120327,000000,6.46794,6.49334,6.39049,6.39525,143659.88416354,0
+GBDC.US,D,20120328,000000,6.42954,6.47317,6.33266,6.42,263101.53498058,0
+GBDC.US,D,20120329,000000,6.54492,6.58368,6.46794,6.56733,488862.56821268,0
+GBDC.US,D,20120330,000000,6.58864,6.63226,6.48185,6.62105,575425.22431277,0
+GBDC.US,D,20120402,000000,6.60143,6.61124,6.48345,6.56733,212648.39860251,0
+GBDC.US,D,20120403,000000,6.56313,6.56313,6.45364,6.5066,150542.67932013,0
+GBDC.US,D,20120404,000000,6.45046,6.48345,6.40263,6.46794,114443.86378964,0
+GBDC.US,D,20120405,000000,6.48345,6.49812,6.4457,6.48924,61697.889584917,0
+GBDC.US,D,20120409,000000,6.4457,6.46326,6.39853,6.41599,212014.71046367,0
+GBDC.US,D,20120410,000000,6.42,6.43216,6.32079,6.36442,182083.65009529,0
+GBDC.US,D,20120411,000000,6.42402,6.45924,6.38077,6.42954,172164.07580039,0
+GBDC.US,D,20120412,000000,6.43216,6.47662,6.39525,6.42,120631.95691566,0
+GBDC.US,D,20120413,000000,6.39525,6.4457,6.38077,6.41142,148684.43166977,0
+GBDC.US,D,20120416,000000,6.43216,6.43739,6.38077,6.42,87331.217052257,0
+GBDC.US,D,20120417,000000,6.41142,6.48111,6.39853,6.42954,204574.22692814,0
+GBDC.US,D,20120418,000000,6.39049,6.48111,6.39049,6.41599,64792.471357501,0
+GBDC.US,D,20120419,000000,6.41599,6.45364,6.36097,6.41599,98479.632535296,0
+GBDC.US,D,20120420,000000,6.48111,6.48924,6.35041,6.36442,171309.88131595,0
+GBDC.US,D,20120423,000000,6.32079,6.45364,6.18542,6.39049,311100.20023981,0
+GBDC.US,D,20120424,000000,6.33724,6.39049,6.31622,6.32079,298546.32440831,0
+GBDC.US,D,20120425,000000,6.36097,6.36097,6.28997,6.30295,206252.64416073,0
+GBDC.US,D,20120426,000000,6.35041,6.46326,6.28539,6.36835,592086.298436,0
+GBDC.US,D,20120427,000000,6.36097,6.46326,6.33724,6.42954,301407.55480545,0
+GBDC.US,D,20120430,000000,6.43739,6.47317,6.40664,6.44299,387192.01618099,0
+GBDC.US,D,20120501,000000,6.42,6.46794,6.35041,6.35041,282561.75519005,0
+GBDC.US,D,20120502,000000,6.34536,6.39049,6.29455,6.32939,162233.79731397,0
+GBDC.US,D,20120503,000000,6.29641,6.38151,6.26549,6.32406,348985.54533739,0
+GBDC.US,D,20120504,000000,6.30295,6.3065,6.1816,6.23802,276948.47714943,0
+GBDC.US,D,20120507,000000,6.25446,6.3065,6.2043,6.2342,289985.11201913,0
+GBDC.US,D,20120508,000000,6.1816,6.26371,6.17692,6.22036,173231.28369637,0
+GBDC.US,D,20120509,000000,6.1816,6.25213,6.1816,6.20887,113480.48655155,0
+GBDC.US,D,20120510,000000,6.26157,6.41749,6.26157,6.41206,260764.80996862,0
+GBDC.US,D,20120511,000000,6.39049,6.4457,6.30295,6.31622,91896.554741663,0
+GBDC.US,D,20120514,000000,6.28222,6.37143,6.24699,6.25446,121382.32074222,0
+GBDC.US,D,20120515,000000,6.18542,6.31622,6.18542,6.22036,162926.35850624,0
+GBDC.US,D,20120516,000000,6.21588,6.3065,6.20747,6.26371,121658.48888381,0
+GBDC.US,D,20120517,000000,6.25446,6.33724,6.19906,6.2043,85645.306885595,0
+GBDC.US,D,20120518,000000,6.18542,6.28539,6.17692,6.18542,168996.70552538,0
+GBDC.US,D,20120521,000000,6.19018,6.27754,6.15581,6.22429,105744.56732966,0
+GBDC.US,D,20120522,000000,6.22887,6.32079,6.15581,6.17692,146426.91767517,0
+GBDC.US,D,20120523,000000,6.16469,6.24699,6.15581,6.2043,107223.88659972,0
+GBDC.US,D,20120524,000000,6.22036,6.23802,6.16936,6.22036,76570.293302761,0
+GBDC.US,D,20120525,000000,6.23989,6.39525,6.19972,6.2838,129660.9424749,0
+GBDC.US,D,20120529,000000,6.33266,6.33724,6.2683,6.29847,116698.16652678,0
+GBDC.US,D,20120530,000000,6.28222,6.34116,6.24699,6.25082,165655.9273475,0
+GBDC.US,D,20120531,000000,6.25895,6.35629,6.25895,6.31622,172705.70789203,0
+GBDC.US,D,20120601,000000,6.24447,6.32406,6.24447,6.2484,192351.11061505,0
+GBDC.US,D,20120604,000000,6.24373,6.29847,6.24373,6.24373,280740.97221005,0
+GBDC.US,D,20120605,000000,6.2484,6.33602,6.2484,6.29641,245988.74397459,0
+GBDC.US,D,20120606,000000,6.32808,6.39908,6.30977,6.36442,230246.089485,0
+GBDC.US,D,20120607,000000,6.40749,6.44767,6.34396,6.386,229664.85188469,0
+GBDC.US,D,20120608,000000,6.39049,6.43963,6.37516,6.41749,131753.61191986,0
+GBDC.US,D,20120611,000000,6.46037,6.50091,6.40749,6.41206,239143.41348836,0
+GBDC.US,D,20120612,000000,6.44345,6.61199,6.39908,6.5805,365406.84557025,0
+GBDC.US,D,20120613,000000,6.54949,6.75287,6.53715,6.67795,256027.13479552,0
+GBDC.US,D,20120614,000000,6.70373,6.73941,6.65356,6.6828,129026.18391691,0
+GBDC.US,D,20120615,000000,6.66075,6.73578,6.64254,6.70784,189796.0200958,0
+GBDC.US,D,20120618,000000,6.67197,6.73578,6.63282,6.64254,188016.98346278,0
+GBDC.US,D,20120619,000000,6.64254,6.81649,6.61619,6.69607,203252.25927364,0
+GBDC.US,D,20120620,000000,6.67197,6.68785,6.59742,6.62162,79032.257355665,0
+GBDC.US,D,20120621,000000,6.63282,6.66412,6.48345,6.52707,142609.80297402,0
+GBDC.US,D,20120622,000000,6.55846,6.80612,6.52707,6.68785,1024286.2287615,0
+GBDC.US,D,20120625,000000,6.73082,6.76278,6.57564,6.67795,225409.93574978,0
+GBDC.US,D,20120626,000000,6.68785,6.68785,6.58368,6.63768,103350.03968343,0
+GBDC.US,D,20120627,000000,6.63282,6.77967,6.61199,6.65356,123712.62323926,0
+GBDC.US,D,20120628,000000,6.64748,6.71214,6.5407,6.5407,169762.05522009,0
+GBDC.US,D,20120629,000000,6.63282,6.68785,6.55099,6.6828,235117.5670523,0
+GBDC.US,D,20120702,000000,6.6914,6.81947,6.64254,6.81947,165210.63297967,0
+GBDC.US,D,20120703,000000,6.81947,6.81947,6.72737,6.81947,84646.605815439,0
+GBDC.US,D,20120705,000000,6.81947,6.81947,6.71214,6.80612,96675.976261757,0
+GBDC.US,D,20120706,000000,6.74782,6.79239,6.72737,6.73941,56527.76507382,0
+GBDC.US,D,20120709,000000,6.80182,6.83779,6.66412,6.70784,170964.1359294,0
+GBDC.US,D,20120710,000000,6.71858,6.74419,6.61199,6.66412,96882.567158369,0
+GBDC.US,D,20120711,000000,6.70784,6.77622,6.65571,6.75857,85936.460895329,0
+GBDC.US,D,20120712,000000,6.75287,6.79239,6.6914,6.76278,134154.56208102,0
+GBDC.US,D,20120713,000000,6.76557,6.79743,6.71858,6.77622,132415.13095669,0
+GBDC.US,D,20120716,000000,6.74782,6.79743,6.70373,6.73082,88523.663989185,0
+GBDC.US,D,20120717,000000,6.75287,6.79743,6.67795,6.75287,136809.20158155,0
+GBDC.US,D,20120718,000000,6.71214,6.79743,6.64748,6.78744,88456.227582519,0
+GBDC.US,D,20120719,000000,6.81649,6.81649,6.68785,6.74782,66569.367152206,0
+GBDC.US,D,20120720,000000,6.71214,6.79743,6.71214,6.77043,100357.14773042,0
+GBDC.US,D,20120723,000000,6.68785,6.77967,6.68785,6.75287,103159.50507412,0
+GBDC.US,D,20120724,000000,6.74782,6.79239,6.70784,6.77622,177590.03048916,0
+GBDC.US,D,20120725,000000,6.79743,6.81153,6.75857,6.78744,106112.79151845,0
+GBDC.US,D,20120726,000000,6.81153,6.81947,6.77967,6.81649,145564.1598375,0
+GBDC.US,D,20120727,000000,6.81947,6.85843,6.79743,6.81947,158717.47039493,0
+GBDC.US,D,20120730,000000,6.81947,6.84265,6.70373,6.71858,172521.59579764,0
+GBDC.US,D,20120731,000000,6.72737,6.81947,6.72737,6.81153,151986.67475811,0
+GBDC.US,D,20120801,000000,6.84265,6.86273,6.6828,6.6828,144023.8266757,0
+GBDC.US,D,20120802,000000,6.68785,6.77043,6.68785,6.69607,134089.26651266,0
+GBDC.US,D,20120803,000000,6.73082,6.84265,6.71858,6.74782,166501.55847871,0
+GBDC.US,D,20120806,000000,6.76557,6.83779,6.68785,6.78744,127750.24428602,0
+GBDC.US,D,20120807,000000,6.77967,6.84265,6.75287,6.76557,147206.18281888,0
+GBDC.US,D,20120808,000000,6.76278,6.81153,6.6914,6.70784,163047.31587057,0
+GBDC.US,D,20120809,000000,6.68785,6.86273,6.68785,6.81153,241011.29491111,0
+GBDC.US,D,20120810,000000,6.82293,6.87394,6.74717,6.80612,106013.24253718,0
+GBDC.US,D,20120813,000000,6.82724,6.86273,6.72269,6.82293,54787.263530332,0
+GBDC.US,D,20120814,000000,6.78744,6.88608,6.78744,6.81947,109652.66765886,0
+GBDC.US,D,20120815,000000,6.84265,6.93569,6.84265,6.90786,148998.06448172,0
+GBDC.US,D,20120816,000000,6.9314,6.97539,6.83779,6.9428,153272.2481614,0
+GBDC.US,D,20120817,000000,6.9029,6.96241,6.78744,6.92467,184148.48864227,0
+GBDC.US,D,20120820,000000,6.9428,6.97539,6.87833,6.96241,85642.095628135,0
+GBDC.US,D,20120821,000000,6.96531,7.04202,6.91673,6.95157,112371.5323086,0
+GBDC.US,D,20120822,000000,6.91673,6.96241,6.82724,6.84685,104368.00829835,0
+GBDC.US,D,20120823,000000,6.82724,6.92467,6.78744,6.9029,73189.90961621,0
+GBDC.US,D,20120824,000000,6.88263,7.01847,6.84685,6.87394,94128.378676578,0
+GBDC.US,D,20120827,000000,6.89935,7.01388,6.84265,6.97539,98868.194687993,0
+GBDC.US,D,20120828,000000,6.87394,6.93569,6.76278,6.92467,366761.9962185,0
+GBDC.US,D,20120829,000000,6.95157,6.9982,6.83218,6.84265,117058.89778149,0
+GBDC.US,D,20120830,000000,6.83218,6.93569,6.81947,6.82293,85831.559818293,0
+GBDC.US,D,20120831,000000,6.88263,6.90786,6.76557,6.8675,133159.07226833,0
+GBDC.US,D,20120904,000000,6.88263,6.9314,6.86273,6.92467,220263.36046005,0
+GBDC.US,D,20120905,000000,6.95157,6.95663,6.87833,6.90786,158036.68381334,0
+GBDC.US,D,20120906,000000,6.95157,6.95157,6.78322,6.91673,246934.99450623,0
+GBDC.US,D,20120907,000000,6.94635,6.95663,6.81947,6.91673,132013.72377415,0
+GBDC.US,D,20120910,000000,6.93859,6.95663,6.89935,6.91673,207159.28918369,0
+GBDC.US,D,20120911,000000,6.93934,7.01547,6.9029,6.94718,125637.23687713,0
+GBDC.US,D,20120912,000000,6.97539,7.04734,6.96316,7.0393,109620.55508426,0
+GBDC.US,D,20120913,000000,7.01641,7.07471,6.97539,7.0704,146239.59432332,0
+GBDC.US,D,20120914,000000,7.09311,7.13897,6.99941,7.04379,263138.99965095,0
+GBDC.US,D,20120917,000000,6.99941,7.10282,6.98353,7.08946,77862.289220959,0
+GBDC.US,D,20120918,000000,7.03415,7.13374,6.99941,7.0704,149719.52699114,0
+GBDC.US,D,20120919,000000,7.07471,7.14776,7.07471,7.14776,139675.78407444,0
+GBDC.US,D,20120920,000000,7.17411,7.18009,7.12263,7.15682,161518.75731947,0
+GBDC.US,D,20120921,000000,7.16513,7.16513,7.13374,7.14197,199989.62169397,0
+GBDC.US,D,20120924,000000,7.14197,7.19213,7.11525,7.17046,130502.2919295,0
+GBDC.US,D,20120925,000000,7.17411,7.20652,7.11525,7.11525,174730.94093034,0
+GBDC.US,D,20120926,000000,7.13374,7.19213,7.11086,7.13374,83066.667144966,0
+GBDC.US,D,20120927,000000,7.19213,7.23501,7.09918,7.23501,187184.19736142,0
+GBDC.US,D,20120928,000000,7.23501,7.26977,7.18242,7.1884,184249.10804269,0
+GBDC.US,D,20121001,000000,7.20269,7.52257,7.1884,7.21942,300244.00918566,0
+GBDC.US,D,20121002,000000,7.23501,7.27818,7.17411,7.24183,165303.75944602,0
+GBDC.US,D,20121003,000000,7.22913,7.26136,7.17411,7.22306,83873.763186658,0
+GBDC.US,D,20121004,000000,7.25613,7.2935,7.20269,7.26977,123792.90467576,0
+GBDC.US,D,20121005,000000,7.27435,7.45633,7.24632,7.37841,143594.58859518,0
+GBDC.US,D,20121008,000000,7.38692,7.38692,7.25613,7.31956,109484.61185177,0
+GBDC.US,D,20121009,000000,7.28285,7.44624,7.28285,7.37309,130442.34845691,0
+GBDC.US,D,20121010,000000,7.3646,7.41803,7.33245,7.36076,193183.89671643,0
+GBDC.US,D,20121011,000000,7.36916,7.36916,7.17046,7.2381,238328.82451261,0
+GBDC.US,D,20121012,000000,7.22306,7.23501,7.12263,7.16205,94051.30849753,0
+GBDC.US,D,20121015,000000,7.16513,7.21026,7.15682,7.1884,74861.904333877,0
+GBDC.US,D,20121016,000000,7.06592,7.16205,7.04379,7.13374,2137236.3464214,0
+GBDC.US,D,20121017,000000,7.13374,7.18242,7.0704,7.18009,612360.03720209,0
+GBDC.US,D,20121018,000000,7.11086,7.22913,7.04379,7.20652,611893.33445119,0
+GBDC.US,D,20121019,000000,7.11525,7.22306,7.06145,7.08946,672726.32536014,0
+GBDC.US,D,20121022,000000,7.07471,7.20269,7.04379,7.19213,294551.5201277,0
+GBDC.US,D,20121023,000000,7.09918,7.1884,7.04379,7.0577,362270.51745069,0
+GBDC.US,D,20121024,000000,7.09918,7.16205,7.07471,7.1516,283228.62632264,0
+GBDC.US,D,20121025,000000,7.16513,7.16513,7.04379,7.06592,281343.61819344,0
+GBDC.US,D,20121026,000000,7.08433,7.1884,7.04379,7.17411,249076.90323225,0
+GBDC.US,D,20121031,000000,7.1884,7.22306,7.04379,7.06592,570003.55130062,0
+GBDC.US,D,20121101,000000,7.08946,7.2381,7.0704,7.2381,312607.35040786,0
+GBDC.US,D,20121102,000000,7.23501,7.23501,7.0704,7.08946,256069.95156165,0
+GBDC.US,D,20121105,000000,7.06592,7.23501,7.05173,7.10731,155006.32718996,0
+GBDC.US,D,20121106,000000,7.09918,7.12945,7.05173,7.07471,223712.25097243,0
+GBDC.US,D,20121107,000000,7.07471,7.20652,7.00753,7.04379,480679.21378466,0
+GBDC.US,D,20121108,000000,7.04379,7.10282,7.04379,7.04379,324373.39774243,0
+GBDC.US,D,20121109,000000,7.09311,7.10731,6.98353,6.99445,340362.24863731,0
+GBDC.US,D,20121112,000000,6.98353,7.11525,6.98353,7.0577,169177.60636231,0
+GBDC.US,D,20121113,000000,7.08946,7.08946,6.913,6.92551,394136.89564849,0
+GBDC.US,D,20121114,000000,6.91673,6.97539,6.50904,6.66691,988177.77945866,0
+GBDC.US,D,20121115,000000,6.66691,7.00753,6.66691,6.9711,420879.17735879,0
+GBDC.US,D,20121116,000000,6.93569,7.11525,6.80295,7.11086,524015.13321153,0
+GBDC.US,D,20121119,000000,7.12403,7.12403,6.94373,6.99941,317962.65743249,0
+GBDC.US,D,20121120,000000,7.02968,7.07919,6.91673,6.98876,179092.89898058,0
+GBDC.US,D,20121121,000000,6.96316,6.99941,6.85685,6.98353,219599.70058492,0
+GBDC.US,D,20121123,000000,7.01641,7.13897,6.98876,7.12263,155471.9595217,0
+GBDC.US,D,20121126,000000,7.13374,7.17046,7.01641,7.10282,220106.0088445,0
+GBDC.US,D,20121127,000000,7.12263,7.14197,7.00753,7.07471,246087.22253671,0
+GBDC.US,D,20121128,000000,7.06145,7.07471,6.92551,7.01193,326536.71485153,0
+GBDC.US,D,20121129,000000,7.0704,7.22913,6.98876,7.14197,439403.85122815,0
+GBDC.US,D,20121130,000000,7.16513,7.19213,7.07471,7.14776,315467.51038584,0
+GBDC.US,D,20121203,000000,7.16205,7.19746,7.0704,7.0704,280458.38155355,0
+GBDC.US,D,20121204,000000,7.0236,7.12263,7.01193,7.0704,261496.97666958,0
+GBDC.US,D,20121205,000000,7.08946,7.10731,7.01193,7.0208,194742.42700383,0
+GBDC.US,D,20121206,000000,7.04734,7.09918,7.00753,7.0577,161920.164502,0
+GBDC.US,D,20121207,000000,7.10731,7.17261,6.97418,7.04734,239523.41228784,0
+GBDC.US,D,20121210,000000,7.06592,7.1516,6.96671,7.13897,224485.09360121,0
+GBDC.US,D,20121211,000000,7.1516,7.25006,7.13374,7.22913,432812.21008129,0
+GBDC.US,D,20121212,000000,7.26136,7.26136,7.05911,7.08134,448933.7929512,0
+GBDC.US,D,20121213,000000,7.06808,7.19148,7.06808,7.09096,172240.07556029,0
+GBDC.US,D,20121214,000000,7.08134,7.19662,7.08134,7.10433,221893.60883074,0
+GBDC.US,D,20121217,000000,7.10433,7.25006,7.10433,7.15084,222121.60811042,0
+GBDC.US,D,20121218,000000,7.1786,7.32956,7.16972,7.28967,276969.8855325,0
+GBDC.US,D,20121219,000000,7.32956,7.40364,7.28967,7.29509,336799.89369467,0
+GBDC.US,D,20121220,000000,7.26585,7.38149,7.24716,7.33489,206747.17780962,0
+GBDC.US,D,20121221,000000,7.29509,7.42671,7.29509,7.42671,503662.18342809,0
+GBDC.US,D,20121224,000000,7.40364,7.40728,7.25679,7.28967,92884.551620284,0
+GBDC.US,D,20121226,000000,7.30658,7.41728,7.28424,7.36236,100194.4440191,0
+GBDC.US,D,20121227,000000,7.35871,7.39907,7.26585,7.31116,257369.44041393,0
+GBDC.US,D,20121228,000000,7.32722,7.42671,7.15468,7.20195,285409.07013819,0
+GBDC.US,D,20121231,000000,7.21484,7.38982,7.16289,7.3717,187812.53340448,0
+GBDC.US,D,20130102,000000,7.41728,7.45633,7.32722,7.41728,364781.72078465,0
+GBDC.US,D,20130103,000000,7.42671,7.44624,7.34862,7.39449,166678.17763904,0
+GBDC.US,D,20130104,000000,7.43606,7.56554,7.39907,7.5008,433319.58876003,0
+GBDC.US,D,20130107,000000,7.49604,7.62122,7.43606,7.61328,365803.97107618,0
+GBDC.US,D,20130108,000000,7.58619,7.58619,7.44232,7.55601,307512.1552375,0
+GBDC.US,D,20130109,000000,7.57189,7.65363,7.53275,7.64028,193916.06341737,0
+GBDC.US,D,20130110,000000,7.64028,7.71091,7.46651,7.5505,292314.34409701,0
+GBDC.US,D,20130111,000000,7.5974,7.62122,7.49604,7.50388,182866.12649645,0
+GBDC.US,D,20130114,000000,7.47829,7.54368,7.38524,7.45082,294658.56204304,0
+GBDC.US,D,20130115,000000,7.26585,7.32956,7.26136,7.29808,5131524.1260054,0
+GBDC.US,D,20130116,000000,7.31116,7.38149,7.28967,7.34862,1367773.0309077,0
+GBDC.US,D,20130117,000000,7.35871,7.36796,7.31116,7.32956,824126.41042217,0
+GBDC.US,D,20130118,000000,7.35404,7.36796,7.31116,7.33871,667734.96084766,0
+GBDC.US,D,20130122,000000,7.36796,7.38149,7.32171,7.33871,503698.57767931,0
+GBDC.US,D,20130123,000000,7.33489,7.37683,7.33489,7.33871,842556.88740604,0
+GBDC.US,D,20130124,000000,7.33489,7.38149,7.33489,7.33871,779224.46777382,0
+GBDC.US,D,20130125,000000,7.38149,7.38524,7.32956,7.34338,580827.62978017,0
+GBDC.US,D,20130128,000000,7.3717,7.41981,7.32171,7.40364,681462.01607133,0
+GBDC.US,D,20130129,000000,7.42671,7.42671,7.33871,7.37683,527419.06611946,0
+GBDC.US,D,20130130,000000,7.36236,7.43606,7.32171,7.38524,690129.1999567,0
+GBDC.US,D,20130131,000000,7.41728,7.48903,7.3717,7.42671,1694930.5888683,0
+GBDC.US,D,20130201,000000,7.48903,7.48903,7.38524,7.42195,562193.77315715,0
+GBDC.US,D,20130204,000000,7.40963,7.43139,7.32171,7.34338,363853.66737862,0
+GBDC.US,D,20130205,000000,7.39449,7.41345,7.32171,7.38982,394804.83720023,0
+GBDC.US,D,20130206,000000,7.35871,7.42195,7.32171,7.40364,348243.74486406,0
+GBDC.US,D,20130207,000000,7.42671,7.42671,7.32171,7.38982,442584.06653301,0
+GBDC.US,D,20130208,000000,7.42671,7.45082,7.33489,7.45082,397264.66041482,0
+GBDC.US,D,20130211,000000,7.46269,7.47829,7.35871,7.43139,557716.20983832,0
+GBDC.US,D,20130212,000000,7.44624,7.44624,7.32956,7.3717,359768.9478891,0
+GBDC.US,D,20130213,000000,7.36236,7.48445,7.36236,7.47268,468949.56070131,0
+GBDC.US,D,20130214,000000,7.45082,7.46651,7.35871,7.45082,472387.74702214,0
+GBDC.US,D,20130215,000000,7.47268,7.47268,7.38149,7.45082,385406.55703306,0
+GBDC.US,D,20130219,000000,7.46651,7.48903,7.39907,7.46651,594456.20644171,0
+GBDC.US,D,20130220,000000,7.48903,7.55601,7.42195,7.43139,599570.66915684,0
+GBDC.US,D,20130221,000000,7.43139,7.51659,7.38982,7.45951,660984.89766609,0
+GBDC.US,D,20130222,000000,7.48445,7.58619,7.45951,7.50912,479101.41595249,0
+GBDC.US,D,20130225,000000,7.58058,7.5846,7.45951,7.48903,537884.55418261,0
+GBDC.US,D,20130226,000000,7.52416,7.54667,7.43139,7.48903,380126.17934916,0
+GBDC.US,D,20130227,000000,7.49604,7.58619,7.48903,7.50912,345563.41530385,0
+GBDC.US,D,20130228,000000,7.55601,7.60291,7.51659,7.58058,614010.6235367,0
+GBDC.US,D,20130301,000000,7.5505,7.70146,7.52107,7.68558,574340.88971034,0
+GBDC.US,D,20130304,000000,7.69428,7.69428,7.53723,7.62515,627022.63876586,0
+GBDC.US,D,20130305,000000,7.62515,7.65363,7.54667,7.61328,368429.70925956,0
+GBDC.US,D,20130306,000000,7.52107,7.61169,7.47268,7.54368,769267.42880856,0
+GBDC.US,D,20130307,000000,7.5505,7.61328,7.48903,7.52882,455611.06763034,0
+GBDC.US,D,20130308,000000,7.4923,7.61328,7.47829,7.5846,541751.97858398,0
+GBDC.US,D,20130311,000000,7.61328,7.65757,7.56629,7.61328,426699.04629602,0
+GBDC.US,D,20130312,000000,7.62122,7.76762,7.62122,7.68625,383410.2253119,0
+GBDC.US,D,20130313,000000,7.67288,7.75864,7.62515,7.70698,380281.3901264,0
+GBDC.US,D,20130314,000000,7.70698,7.77172,7.67288,7.76762,395662.24294213,0
+GBDC.US,D,20130315,000000,7.77172,7.7863,7.69278,7.74734,594144.71446806,0
+GBDC.US,D,20130318,000000,7.68625,7.78219,7.68625,7.71417,281137.02729683,0
+GBDC.US,D,20130319,000000,7.70306,7.75144,7.62589,7.64663,374609.23903235,0
+GBDC.US,D,20130320,000000,7.64121,7.73099,7.52743,7.57105,609617.62333099,0
+GBDC.US,D,20130321,000000,7.57105,7.68156,7.54537,7.58619,382328.03154778,0
+GBDC.US,D,20130322,000000,7.61328,7.64663,7.57433,7.5974,273917.05010689,0
+GBDC.US,D,20130325,000000,7.64663,7.6968,7.53135,7.54537,374562.14058959,0
+GBDC.US,D,20130326,000000,7.54976,7.7094,7.54976,7.70698,307554.97200364,0
+GBDC.US,D,20130327,000000,7.65942,7.76762,7.61477,7.73594,388479.73042258,0
+GBDC.US,D,20130328,000000,7.76276,7.7863,7.6968,7.76762,476959.50722647,0
+GBDC.US,D,20130401,000000,7.76762,7.7863,7.67288,7.73099,413114.35681976,0
+GBDC.US,D,20130402,000000,7.78219,7.7863,7.70455,7.75144,490162.05706495,0
+GBDC.US,D,20130403,000000,7.99808,8.12467,7.86692,7.92894,2656677.5785903,0
+GBDC.US,D,20130404,000000,7.94221,7.99808,7.91568,7.9481,1052013.296093,0
+GBDC.US,D,20130405,000000,7.88,7.97885,7.86692,7.96388,819519.32638578,0
+GBDC.US,D,20130408,000000,7.95547,7.99808,7.89457,7.99219,552503.26856109,0
+GBDC.US,D,20130409,000000,8.01956,8.01956,7.90354,7.91568,494720.97223944,0
+GBDC.US,D,20130410,000000,7.91568,7.99219,7.91568,7.96388,498578.76286843,0
+GBDC.US,D,20130411,000000,7.91232,7.94221,7.83683,7.89952,732543.48849246,0
+GBDC.US,D,20130412,000000,7.89952,7.91232,7.83198,7.85318,372866.59665056,0
+GBDC.US,D,20130415,000000,7.81003,7.85318,7.64663,7.64971,685435.41196888,0
+GBDC.US,D,20130416,000000,7.66803,7.77658,7.64663,7.70306,845407.41361164,0
+GBDC.US,D,20130417,000000,7.64971,7.70306,7.56012,7.56012,543159.57977074,0
+GBDC.US,D,20130418,000000,7.54976,7.5974,7.50249,7.53518,847815.85670687,0
+GBDC.US,D,20130419,000000,7.5974,7.67288,7.50715,7.6641,410907.15252538,0
+GBDC.US,D,20130422,000000,7.75864,7.99808,7.73594,7.97547,2016924.4448326,0
+GBDC.US,D,20130423,000000,8.01956,8.20968,7.95547,8.13747,1991480.5815553,0
+GBDC.US,D,20130424,000000,8.11617,8.16194,8.04555,8.06198,1029703.6200971,0
+GBDC.US,D,20130425,000000,8.08646,8.17063,8.04555,8.1526,695377.46506601,0
+GBDC.US,D,20130426,000000,8.18502,8.21827,8.06955,8.18156,797446.21302277,0
+GBDC.US,D,20130429,000000,8.20454,8.28097,8.18502,8.24219,852372.63104305,0
+GBDC.US,D,20130430,000000,8.2334,8.33038,8.12131,8.29413,1078643.1837921,0
+GBDC.US,D,20130501,000000,8.28097,8.28097,8.04555,8.05376,749020.4505213,0
+GBDC.US,D,20130502,000000,8.07292,8.18502,8.07292,8.11617,726994.43560105,0
+GBDC.US,D,20130503,000000,8.2334,8.31393,8.13747,8.30274,871530.99305125,0
+GBDC.US,D,20130506,000000,8.30274,8.40344,8.24724,8.38055,948625.7917392,0
+GBDC.US,D,20130507,000000,8.1526,8.28461,8.13747,8.26713,7001976.6955584,0
+GBDC.US,D,20130508,000000,8.2334,8.28097,8.21827,8.25172,2553783.5374662,0
+GBDC.US,D,20130509,000000,8.24724,8.28368,8.21827,8.27844,1606735.5435592,0
+GBDC.US,D,20130510,000000,8.30274,8.30274,8.22322,8.27591,814312.80762347,0
+GBDC.US,D,20130513,000000,8.26713,8.26713,8.21827,8.22901,1116967.4007426,0
+GBDC.US,D,20130514,000000,8.21827,8.26124,8.21827,8.22322,1600646.9994144,0
+GBDC.US,D,20130515,000000,8.22322,8.26124,8.21557,8.25172,1038124.6075772,0
+GBDC.US,D,20130516,000000,8.22322,8.32431,8.22322,8.30274,1005310.9084286,0
+GBDC.US,D,20130517,000000,8.30274,8.36074,8.20968,8.2334,1197142.8657542,0
+GBDC.US,D,20130520,000000,8.25508,8.31916,8.2334,8.31393,750208.61578163,0
+GBDC.US,D,20130521,000000,8.31916,8.31916,8.21557,8.21827,871011.83976183,0
+GBDC.US,D,20130522,000000,8.21827,8.26639,8.18502,8.20454,1433905.6670453,0
+GBDC.US,D,20130523,000000,8.16624,8.20454,8.11617,8.12131,821183.82816938,0
+GBDC.US,D,20130524,000000,8.11617,8.15774,8.11617,8.15774,511345.65211146,0
+GBDC.US,D,20130528,000000,8.24724,8.29413,8.1596,8.26713,1092532.9427272,0
+GBDC.US,D,20130529,000000,8.25508,8.34169,8.10094,8.26985,1109723.8743313,0
+GBDC.US,D,20130530,000000,8.28097,8.54171,8.22322,8.45902,1487073.3863965,0
+GBDC.US,D,20130531,000000,8.3912,8.42016,8.21042,8.23949,1605813.9126681,0
+GBDC.US,D,20130603,000000,8.27591,8.37962,8.16194,8.21313,846320.48114952,0
+GBDC.US,D,20130604,000000,8.2334,8.28461,8.19521,8.27591,649972.42541554,0
+GBDC.US,D,20130605,000000,8.28797,8.29049,8.09674,8.12467,981410.58957065,0
+GBDC.US,D,20130606,000000,8.10094,8.21827,8.09674,8.20454,347469.83181612,0
+GBDC.US,D,20130607,000000,8.25508,8.37457,8.23855,8.35457,532284.12117183,0
+GBDC.US,D,20130610,000000,8.37457,8.40344,8.2334,8.31916,491899.34735098,0
+GBDC.US,D,20130611,000000,8.28368,8.52077,8.26639,8.4422,1003053.394434,0
+GBDC.US,D,20130612,000000,8.43781,8.49779,8.3018,8.48107,707247.34305845,0
+GBDC.US,D,20130613,000000,8.51461,8.51461,8.38307,8.43781,416703.47224123,0
+GBDC.US,D,20130614,000000,8.41222,8.51461,8.32001,8.42193,662136.66867519,0
+GBDC.US,D,20130617,000000,8.50218,8.66211,8.49424,8.56235,875614.64212161,0
+GBDC.US,D,20130618,000000,8.55337,8.61176,8.43436,8.55337,680264.21703864,0
+GBDC.US,D,20130619,000000,8.58028,8.63334,8.48107,8.48107,503970.46414428,0
+GBDC.US,D,20130620,000000,8.44575,8.44575,8.32179,8.36505,680420.49823503,0
+GBDC.US,D,20130621,000000,8.40605,8.43436,8.32179,8.3884,951075.98118142,0
+GBDC.US,D,20130624,000000,8.37111,8.38055,8.08226,8.32179,759797.43055811,0
+GBDC.US,D,20130625,000000,8.35028,8.40605,8.27414,8.3755,541589.27487265,0
+GBDC.US,D,20130626,000000,8.42193,8.43436,8.28797,8.31393,511165.82169368,0
+GBDC.US,D,20130627,000000,8.3884,8.42193,8.37457,8.38055,946156.33475222,0
+GBDC.US,D,20130628,000000,8.38307,8.41222,8.33738,8.38307,4474083.3861564,0
+GBDC.US,D,20130701,000000,8.43436,8.43436,8.35457,8.38307,558870.12168573,0
+GBDC.US,D,20130702,000000,8.38307,8.65764,8.35812,8.62083,1054531.992361,0
+GBDC.US,D,20130703,000000,8.57673,8.59467,8.4281,8.54171,296057.59987658,0
+GBDC.US,D,20130705,000000,8.62345,8.64951,8.37111,8.52077,697687.42959912,0
+GBDC.US,D,20130708,000000,8.526,8.59206,8.47575,8.50751,532139.61458612,0
+GBDC.US,D,20130709,000000,8.55337,8.60999,8.46949,8.55786,490088.19814337,0
+GBDC.US,D,20130710,000000,8.56235,8.59467,8.49779,8.55786,450720.32251828,0
+GBDC.US,D,20130711,000000,8.62083,8.64951,8.49424,8.62083,402288.13750191,0
+GBDC.US,D,20130712,000000,8.62794,8.69266,8.60365,8.64325,308450.91283506,0
+GBDC.US,D,20130715,000000,8.65764,8.74966,8.65764,8.73041,367986.55573003,0
+GBDC.US,D,20130716,000000,8.7533,8.75974,8.67641,8.68006,339044.56265942,0
+GBDC.US,D,20130717,000000,8.68539,8.76797,8.67193,8.68539,420705.76945593,0
+GBDC.US,D,20130718,000000,8.67641,8.7533,8.62794,8.74415,414210.46603288,0
+GBDC.US,D,20130719,000000,8.7533,8.79179,8.71574,8.76246,450325.33785067,0
+GBDC.US,D,20130722,000000,8.71939,8.85597,8.71939,8.82019,305041.62783137,0
+GBDC.US,D,20130723,000000,8.84037,8.98153,8.82841,8.86326,513223.16730659,0
+GBDC.US,D,20130724,000000,8.91053,8.91053,8.68539,8.81197,393596.33397601,0
+GBDC.US,D,20130725,000000,8.76797,8.86607,8.76797,8.85867,338264.22709657,0
+GBDC.US,D,20130726,000000,8.7973,8.92828,8.77805,8.83579,296828.30166705,0
+GBDC.US,D,20130729,000000,8.7973,8.90493,8.7973,8.84859,362682.62882476,0
+GBDC.US,D,20130730,000000,8.89184,8.92081,8.69622,8.70566,362582.00942434,0
+GBDC.US,D,20130731,000000,8.74415,8.76797,8.6666,8.7093,517143.04224647,0
+GBDC.US,D,20130801,000000,8.7405,8.77254,8.60102,8.67193,427931.09874163,0
+GBDC.US,D,20130802,000000,8.70566,8.79917,8.64951,8.7973,320741.46555482,0
+GBDC.US,D,20130805,000000,8.80552,8.80552,8.69622,8.76246,491788.02375902,0
+GBDC.US,D,20130806,000000,8.73041,8.75143,8.56235,8.57673,436175.46706139,0
+GBDC.US,D,20130807,000000,8.55337,8.60102,8.42193,8.54889,1039831.9261269,0
+GBDC.US,D,20130808,000000,8.52778,8.62345,8.15027,8.18427,745712.8553372,0
+GBDC.US,D,20130809,000000,8.14606,8.30797,8.05376,8.24033,555042.30279304,0
+GBDC.US,D,20130812,000000,8.2265,8.24985,8.10608,8.19362,582065.03432153,0
+GBDC.US,D,20130813,000000,8.2207,8.2207,8.06198,8.19782,524379.0757237,0
+GBDC.US,D,20130814,000000,8.2334,8.2334,8.16382,8.19782,459969.81442313,0
+GBDC.US,D,20130815,000000,8.16382,8.2207,8.13905,8.17829,480458.70743906,0
+GBDC.US,D,20130816,000000,8.15541,8.26639,8.15541,8.19362,313339.5171088,0
+GBDC.US,D,20130819,000000,8.23603,8.28368,8.14606,8.17409,403232.24719523,0
+GBDC.US,D,20130820,000000,8.20716,8.31393,8.19362,8.29749,323518.13283883,0
+GBDC.US,D,20130821,000000,8.3018,8.33038,8.2334,8.28797,312625.54753346,0
+GBDC.US,D,20130822,000000,8.31916,8.31916,8.21557,8.2334,380011.64449975,0
+GBDC.US,D,20130823,000000,8.2207,8.25939,8.14606,8.24033,278280.0785763,0
+GBDC.US,D,20130826,000000,8.2334,8.26891,8.16801,8.17409,499234.92980948,0
+GBDC.US,D,20130827,000000,8.14606,8.15541,8.02461,8.02967,672020.91913802,0
+GBDC.US,D,20130828,000000,8.04872,8.16382,8.04133,8.14606,295643.3476642,0
+GBDC.US,D,20130829,000000,8.1596,8.32515,8.1596,8.32179,505947.52832068,0
+GBDC.US,D,20130830,000000,8.31393,8.35457,8.21557,8.2803,466863.31377126,0
+GBDC.US,D,20130903,000000,8.35289,8.35289,8.21977,8.32609,272000.99982224,0
+GBDC.US,D,20130904,000000,8.36158,8.38495,8.3088,8.36505,251767.93698399,0
+GBDC.US,D,20130905,000000,8.38055,8.38055,8.26555,8.33132,180670.69681275,0
+GBDC.US,D,20130906,000000,8.38055,8.38055,8.21042,8.32264,172515.17328272,0
+GBDC.US,D,20130909,000000,8.37111,8.41222,8.29413,8.38307,234054.64083293,0
+GBDC.US,D,20130910,000000,8.3912,8.61176,8.33132,8.55786,498963.04334451,0
+GBDC.US,D,20130911,000000,8.54077,8.6055,8.38055,8.43875,370593.02636866,0
+GBDC.US,D,20130912,000000,8.24891,8.32609,8.19604,8.32001,3905005.7474235,0
+GBDC.US,D,20130913,000000,8.30274,8.3912,8.28797,8.36158,1069092.9041053,0
+GBDC.US,D,20130916,000000,8.43781,8.50051,8.34337,8.37793,1022370.1784769,0
+GBDC.US,D,20130917,000000,8.42016,8.43165,8.26891,8.39718,786572.89526217,0
+GBDC.US,D,20130918,000000,8.36158,8.42016,8.28797,8.42016,514930.48585632,0
+GBDC.US,D,20130919,000000,8.39718,8.40689,8.26891,8.29413,621244.51617562,0
+GBDC.US,D,20130920,000000,8.33822,8.3912,8.27414,8.35289,730641.35365681,0
+GBDC.US,D,20130923,000000,8.32264,8.39718,8.29413,8.36158,518682.30498912,0
+GBDC.US,D,20130924,000000,8.33822,8.48546,8.30274,8.46435,813969.20307521,0
+GBDC.US,D,20130925,000000,8.50051,8.59206,8.42016,8.55786,645067.7648545,0
+GBDC.US,D,20130926,000000,8.54889,8.61635,8.51367,8.57766,764362.76824751,0
+GBDC.US,D,20130927,000000,8.59206,8.6055,8.50051,8.58028,664335.30961635,0
+GBDC.US,D,20130930,000000,8.526,8.526,8.34776,8.45547,973227.23514262,0
+GBDC.US,D,20131001,000000,8.46435,8.4792,8.3912,8.44492,583487.62137645,0
+GBDC.US,D,20131002,000000,8.37793,8.4096,8.32609,8.37279,476020.74962891,0
+GBDC.US,D,20131003,000000,8.38055,8.38055,8.20201,8.21042,455462.27936801,0
+GBDC.US,D,20131004,000000,8.23603,8.28797,8.21042,8.25845,270364.32893664,0
+GBDC.US,D,20131007,000000,8.23266,8.28797,8.19604,8.19604,277685.99594615,0
+GBDC.US,D,20131008,000000,8.21977,8.23603,8.1569,8.16558,295580.19293414,0
+GBDC.US,D,20131009,000000,8.16194,8.24891,8.1569,8.20539,282049.02441556,0
+GBDC.US,D,20131010,000000,8.25415,8.31393,8.21977,8.24891,323663.7098437,0
+GBDC.US,D,20131011,000000,8.23949,8.38055,8.23949,8.38055,360765.50812096,0
+GBDC.US,D,20131014,000000,8.33822,8.38055,8.29413,8.36158,278362.50085112,0
+GBDC.US,D,20131015,000000,8.35644,8.37793,8.25415,8.2803,200675.76037133,0
+GBDC.US,D,20131016,000000,8.34337,8.39718,8.29749,8.35289,289440.26867003,0
+GBDC.US,D,20131017,000000,8.35289,8.51367,8.34776,8.45547,283077.69722201,0
+GBDC.US,D,20131018,000000,8.526,8.52778,8.42371,8.49612,473013.9422269,0
+GBDC.US,D,20131021,000000,8.49079,8.50051,8.36505,8.39718,356665.80276329,0
+GBDC.US,D,20131022,000000,8.40689,8.43165,8.34776,8.38055,421020.47268704,0
+GBDC.US,D,20131023,000000,8.37793,8.54889,8.35644,8.53535,512853.87269865,0
+GBDC.US,D,20131024,000000,8.56683,8.64409,8.52778,8.6396,495022.83044071,0
+GBDC.US,D,20131025,000000,8.67464,8.69809,8.61635,8.68184,253765.33912431,0
+GBDC.US,D,20131028,000000,8.69809,8.70341,8.6055,8.67464,223428.58989676,0
+GBDC.US,D,20131029,000000,8.70341,8.76703,8.6396,8.76152,423277.98668164,0
+GBDC.US,D,20131030,000000,8.7377,8.76703,8.66296,8.66744,289430.63489765,0
+GBDC.US,D,20131031,000000,8.67464,8.73956,8.58664,8.58664,483814.47148508,0
+GBDC.US,D,20131101,000000,8.57132,8.6055,8.4792,8.57132,378797.78917974,0
+GBDC.US,D,20131104,000000,8.60195,8.62167,8.47397,8.54077,265860.00513899,0
+GBDC.US,D,20131105,000000,8.45014,8.62887,8.44575,8.58664,347110.17098057,0
+GBDC.US,D,20131106,000000,8.62887,8.62887,8.53535,8.56683,241783.06712074,0
+GBDC.US,D,20131107,000000,8.56235,8.56235,8.37279,8.4025,415546.34913637,0
+GBDC.US,D,20131108,000000,8.37793,8.51367,8.29413,8.4679,295783.57257329,0
+GBDC.US,D,20131111,000000,8.48546,8.56235,8.41409,8.526,221581.04643794,0
+GBDC.US,D,20131112,000000,8.526,8.62083,8.50051,8.58028,492969.76650441,0
+GBDC.US,D,20131113,000000,8.57132,8.64409,8.53535,8.62532,280816.97196995,0
+GBDC.US,D,20131114,000000,8.64409,8.72677,8.55337,8.63511,182020.49536524,0
+GBDC.US,D,20131115,000000,8.66296,8.74685,8.6396,8.66119,298241.25494958,0
+GBDC.US,D,20131118,000000,8.7121,8.73405,8.63511,8.7121,255815.19180314,0
+GBDC.US,D,20131119,000000,8.7121,8.77619,8.66296,8.72125,240438.62066402,0
+GBDC.US,D,20131120,000000,8.77161,8.918,8.69809,8.90212,360904.6626109,0
+GBDC.US,D,20131121,000000,8.96191,9.00675,8.81748,8.85961,379412.20977382,0
+GBDC.US,D,20131122,000000,8.89371,8.96845,8.69528,8.90212,281023.56286657,0
+GBDC.US,D,20131125,000000,8.95724,8.97779,8.82019,8.93762,279794.72167841,0
+GBDC.US,D,20131126,000000,8.95724,8.98994,8.88437,8.9124,331038.89781088,0
+GBDC.US,D,20131127,000000,8.95163,9.06467,8.90212,9.03945,326937.05161491,0
+GBDC.US,D,20131129,000000,9.08896,9.20108,9.05159,9.17585,199545.3977453,0
+GBDC.US,D,20131202,000000,9.17117,9.20293,8.918,9.00302,418360.48109075,0
+GBDC.US,D,20131203,000000,8.94416,8.9806,8.70837,8.78264,503426.69121434,0
+GBDC.US,D,20131204,000000,8.70837,8.90212,8.61635,8.66119,351118.89071019,0
+GBDC.US,D,20131205,000000,8.654,8.7121,8.59206,8.62167,360787.98692318,0
+GBDC.US,D,20131206,000000,8.67464,8.86691,8.59655,8.82019,330632.13853257,0
+GBDC.US,D,20131209,000000,8.84952,8.88905,8.70341,8.79179,421436.86573773,0
+GBDC.US,D,20131210,000000,8.72677,8.86691,8.72677,8.77161,469607.86848067,0
+GBDC.US,D,20131211,000000,8.74685,8.84952,8.68184,8.83579,493994.15763425,0
+GBDC.US,D,20131212,000000,8.82019,8.99648,8.7377,8.98339,960329.75476287,0
+GBDC.US,D,20131213,000000,8.98994,9.0572,8.73864,8.80001,568398.99298961,0
+GBDC.US,D,20131216,000000,8.86148,8.86148,8.69528,8.76797,356716.1124635,0
+GBDC.US,D,20131217,000000,8.78721,8.98994,8.78721,8.98994,483998.58357947,0
+GBDC.US,D,20131218,000000,8.99648,9.0572,8.90493,9.03665,416935.75319752,0
+GBDC.US,D,20131219,000000,9.05159,9.07495,8.93575,8.97779,363559.30211143,0
+GBDC.US,D,20131220,000000,8.96751,9.17211,8.80646,9.14969,1430766.1276683,0
+GBDC.US,D,20131223,000000,9.17492,9.19546,9.02543,9.1908,674750.48797928,0
+GBDC.US,D,20131224,000000,9.14128,9.2347,9.14128,9.22068,260484.36015042,0
+GBDC.US,D,20131226,000000,9.27301,9.30944,9.19546,9.22722,381284.37287317,0
+GBDC.US,D,20131227,000000,9.28889,9.30944,9.22722,9.29448,315223.45481885,0
+GBDC.US,D,20131230,000000,9.29917,9.34868,9.22909,9.30289,688243.12140835,0
+GBDC.US,D,20131231,000000,9.28982,9.55794,9.28982,9.48695,616112.92675404,0
+GBDC.US,D,20140102,000000,9.4421,9.46172,9.24403,9.28421,602751.95488085,0
+GBDC.US,D,20140103,000000,9.27767,9.34493,9.14969,9.1992,590491.37389738,0
+GBDC.US,D,20140106,000000,9.19546,9.27301,9.08429,9.13567,589348.16624152,0
+GBDC.US,D,20140107,000000,9.15435,9.27301,9.07121,9.11886,329115.35459215,0
+GBDC.US,D,20140108,000000,9.13567,9.13567,9.03104,9.06094,323877.79367439,0
+GBDC.US,D,20140109,000000,9.10578,9.13567,9.02077,9.13567,459836.01202895,0
+GBDC.US,D,20140110,000000,9.13567,9.26553,9.13567,9.24778,361949.39170466,0
+GBDC.US,D,20140113,000000,9.1992,9.24778,9.07121,9.1992,436066.28430775,0
+GBDC.US,D,20140114,000000,9.27301,9.33933,9.19546,9.33466,519053.74043535,0
+GBDC.US,D,20140115,000000,9.32345,9.40753,9.28421,9.3795,790385.72828671,0
+GBDC.US,D,20140116,000000,9.39446,9.42248,9.24778,9.26553,696903.8827788,0
+GBDC.US,D,20140117,000000,9.28421,9.36736,9.22722,9.36175,1355940.6175856,0
+GBDC.US,D,20140121,000000,9.40753,9.42809,9.29917,9.40753,419759.51892429,0
+GBDC.US,D,20140122,000000,9.43462,9.45798,9.38417,9.42248,288427.65215088,0
+GBDC.US,D,20140123,000000,9.48039,9.48039,9.34868,9.41874,313386.61555156,0
+GBDC.US,D,20140124,000000,9.39446,9.4421,9.24778,9.34493,301754.37061117,0
+GBDC.US,D,20140127,000000,9.40286,9.43462,9.15435,9.17958,322922.97978952,0
+GBDC.US,D,20140128,000000,9.22068,9.24403,9.09177,9.1992,707370.4412611,0
+GBDC.US,D,20140129,000000,9.14969,9.19546,9.02077,9.03665,456206.22067965,0
+GBDC.US,D,20140130,000000,9.09177,9.25619,9.03945,9.17958,278361.43043196,0
+GBDC.US,D,20140131,000000,9.06094,9.31411,9.03571,9.08429,322669.29045016,0
+GBDC.US,D,20140203,000000,9.09643,9.14128,8.81468,8.85223,455834.78523341,0
+GBDC.US,D,20140204,000000,8.87147,8.88343,8.7845,8.85223,370023.56337903,0
+GBDC.US,D,20140205,000000,8.85223,9.02543,8.83214,8.98994,647945.05153893,0
+GBDC.US,D,20140206,000000,9.06094,9.08429,8.97779,8.99648,343889.27974788,0
+GBDC.US,D,20140207,000000,8.98339,9.07962,8.95069,9.0161,451924.5440659,0
+GBDC.US,D,20140210,000000,9.0572,9.12353,9.03104,9.11045,345764.6541047,0
+GBDC.US,D,20140211,000000,9.07121,9.22068,9.07121,9.1693,253025.67948928,0
+GBDC.US,D,20140212,000000,9.05159,9.23844,9.05159,9.22722,270245.51241061,0
+GBDC.US,D,20140213,000000,9.17492,9.31411,9.13567,9.27301,228182.32135718,0
+GBDC.US,D,20140214,000000,9.29917,9.31691,9.20199,9.30944,2222809.9352236,0
+GBDC.US,D,20140218,000000,9.2347,9.48695,9.2347,9.41314,374445.46490188,0
+GBDC.US,D,20140219,000000,9.37483,9.43462,9.16464,9.20855,297060.58262335,0
+GBDC.US,D,20140220,000000,9.24778,9.42248,9.24778,9.39446,292813.15942252,0
+GBDC.US,D,20140221,000000,9.44022,9.48787,9.41874,9.46919,576749.33280557,0
+GBDC.US,D,20140224,000000,9.4421,9.58686,9.38417,9.56262,547605.03051496,0
+GBDC.US,D,20140225,000000,9.26926,9.62055,9.26926,9.4505,670349.99483951,0
+GBDC.US,D,20140226,000000,9.43462,9.43462,9.33933,9.36736,536747.76904166,0
+GBDC.US,D,20140227,000000,9.36175,9.36175,9.2347,9.28421,548262.26787517,0
+GBDC.US,D,20140228,000000,9.33093,9.38417,9.25713,9.31411,592425.62130765,0
+GBDC.US,D,20140303,000000,9.39446,9.40753,9.24218,9.38885,386459.84948005,0
+GBDC.US,D,20140304,000000,9.47386,9.56262,9.27767,9.49628,1093298.2924219,0
+GBDC.US,D,20140305,000000,9.48414,9.55327,9.4505,9.52337,457249.87935424,0
+GBDC.US,D,20140306,000000,9.51777,9.61024,9.47386,9.50095,412487.09119585,0
+GBDC.US,D,20140307,000000,9.52337,9.57292,9.34493,9.3795,320356.11465958,0
+GBDC.US,D,20140310,000000,9.39819,9.54763,9.28889,9.51309,457529.25875329,0
+GBDC.US,D,20140311,000000,9.55327,9.55327,9.33933,9.48039,580080.47721107,0
+GBDC.US,D,20140312,000000,9.3795,9.51309,9.3795,9.40753,547305.313152,0
+GBDC.US,D,20140313,000000,9.39352,9.51683,9.37389,9.46265,469403.41842236,0
+GBDC.US,D,20140314,000000,9.47479,9.77837,9.47479,9.6654,627863.98822046,0
+GBDC.US,D,20140317,000000,9.67561,9.74662,9.29823,9.30103,562782.50369153,0
+GBDC.US,D,20140318,000000,9.09083,9.27301,9.06467,9.20108,5771641.2022753,0
+GBDC.US,D,20140319,000000,9.16557,9.22256,9.11045,9.17585,1002426.1288101,0
+GBDC.US,D,20140320,000000,9.19173,9.26833,9.14222,9.25152,605403.38312391,0
+GBDC.US,D,20140321,000000,9.2758,9.28141,9.17585,9.26272,1715737.3963728,0
+GBDC.US,D,20140324,000000,9.24031,9.25152,9.11419,9.21696,694530.76351563,0
+GBDC.US,D,20140325,000000,9.23656,9.24031,9.11419,9.11886,700564.71628355,0
+GBDC.US,D,20140326,000000,9.15435,9.16557,8.96378,8.96378,928101.5748912,0
+GBDC.US,D,20140327,000000,8.96378,9.01983,8.86232,8.90772,742419.17560206,0
+GBDC.US,D,20140328,000000,8.9535,9.00114,8.89931,8.93109,519509.73899472,0
+GBDC.US,D,20140331,000000,8.96004,9.03478,8.91334,9.00955,776494.89893256,0
+GBDC.US,D,20140401,000000,8.98807,9.05253,8.96004,8.97779,460881.81154186,0
+GBDC.US,D,20140402,000000,8.97592,9.03851,8.96378,9.00114,504293.73072862,0
+GBDC.US,D,20140403,000000,9.01983,9.02637,8.91334,8.93575,469406.62967982,0
+GBDC.US,D,20140404,000000,8.96004,8.96004,8.81842,8.82206,600843.39753027,0
+GBDC.US,D,20140407,000000,8.81468,8.81468,8.7377,8.74601,646090.01514602,0
+GBDC.US,D,20140408,000000,8.71668,8.79917,8.71023,8.74601,505707.75443031,0
+GBDC.US,D,20140409,000000,8.74601,8.83944,8.71023,8.81842,410849.34989108,0
+GBDC.US,D,20140410,000000,8.77161,8.79824,8.60456,8.62167,706458.44414237,0
+GBDC.US,D,20140411,000000,8.57038,8.69622,8.53217,8.55066,657994.14655139,0
+GBDC.US,D,20140414,000000,8.59561,8.69715,8.519,8.61635,615777.88555901,0
+GBDC.US,D,20140415,000000,8.58028,8.7007,8.48546,8.57496,477996.74338615,0
+GBDC.US,D,20140416,000000,8.58476,8.64138,8.54441,8.60102,420236.92586672,0
+GBDC.US,D,20140417,000000,8.67109,8.68539,8.52245,8.55066,1036603.5419601,0
+GBDC.US,D,20140421,000000,8.55066,8.62532,8.52871,8.57038,670183.00945157,0
+GBDC.US,D,20140422,000000,8.56506,8.67641,8.54441,8.67109,472952.92833516,0
+GBDC.US,D,20140423,000000,8.67922,8.69266,8.62167,8.64138,386270.38528988,0
+GBDC.US,D,20140424,000000,8.74601,8.74601,8.60102,8.69715,635322.66888161,0
+GBDC.US,D,20140425,000000,8.68539,8.68539,8.61635,8.65129,415955.24925298,0
+GBDC.US,D,20140428,000000,8.67109,8.67109,8.50218,8.63605,778728.86370578,0
+GBDC.US,D,20140429,000000,8.63605,8.64586,8.49424,8.51545,402513.99594328,0
+GBDC.US,D,20140430,000000,8.4792,8.51545,8.36766,8.44408,873391.38153992,0
+GBDC.US,D,20140501,000000,8.40522,8.49424,8.29657,8.39998,751950.18774426,0
+GBDC.US,D,20140502,000000,8.37457,8.49173,8.32609,8.45463,554418.24842658,0
+GBDC.US,D,20140505,000000,8.45463,8.4792,8.37718,8.44847,408769.52547596,0
+GBDC.US,D,20140506,000000,8.40522,8.44408,8.33132,8.33132,378031.36906588,0
+GBDC.US,D,20140507,000000,8.35728,8.35728,8.18576,8.3018,699046.86192398,0
+GBDC.US,D,20140508,000000,8.2334,8.41661,8.04555,8.04872,821866.75558927,0
+GBDC.US,D,20140509,000000,7.89383,8.18156,7.86533,8.12896,1068233.357525,0
+GBDC.US,D,20140512,000000,8.20623,8.39998,8.18156,8.38662,652113.26372241,0
+GBDC.US,D,20140513,000000,8.37868,8.40877,8.23695,8.36242,838052.56360837,0
+GBDC.US,D,20140514,000000,8.33132,8.45463,8.13485,8.13999,679421.79716488,0
+GBDC.US,D,20140515,000000,8.12131,8.2207,8.04133,8.16558,784924.44976587,0
+GBDC.US,D,20140516,000000,8.17558,8.19604,8.05965,8.12551,532792.57026971,0
+GBDC.US,D,20140519,000000,8.10514,8.2207,8.08132,8.21557,682262.6895981,0
+GBDC.US,D,20140520,000000,8.2334,8.23695,8.1469,8.21136,853155.10744421,0
+GBDC.US,D,20140521,000000,8.26124,8.3018,8.18156,8.24219,594569.67087199,0
+GBDC.US,D,20140522,000000,8.28368,8.34337,8.2334,8.31393,551930.59431399,0
+GBDC.US,D,20140523,000000,8.35383,8.4792,8.30703,8.4679,720875.91972001,0
+GBDC.US,D,20140527,000000,8.53217,8.56328,8.43604,8.53217,587440.67931009,0
+GBDC.US,D,20140528,000000,8.53217,8.56506,8.4679,8.55066,627508.60906153,0
+GBDC.US,D,20140529,000000,8.61092,8.70659,8.45902,8.59112,533249.63924822,0
+GBDC.US,D,20140530,000000,8.62167,8.6738,8.56057,8.59467,1222062.2236462,0
+GBDC.US,D,20140602,000000,8.61092,8.65129,8.50218,8.58476,451407.53161479,0
+GBDC.US,D,20140603,000000,8.58476,8.69715,8.56506,8.67109,532972.40068749,0
+GBDC.US,D,20140604,000000,8.68539,8.68539,8.56506,8.64138,471549.608825,0
+GBDC.US,D,20140605,000000,8.68539,8.71668,8.58476,8.70659,331756.07864368,0
+GBDC.US,D,20140606,000000,8.67641,8.86148,8.66211,8.78628,523185.55836762,0
+GBDC.US,D,20140609,000000,8.89931,9.02918,8.76152,9.02918,637478.49305663,0
+GBDC.US,D,20140610,000000,9.01422,9.03478,8.85317,8.88811,726523.45117354,0
+GBDC.US,D,20140611,000000,8.8797,8.94697,8.80646,8.83214,379079.3094171,0
+GBDC.US,D,20140612,000000,8.84681,8.93294,8.78628,8.90025,483194.69879523,0
+GBDC.US,D,20140613,000000,8.94416,8.94416,8.78628,8.81384,367393.54351903,0
+GBDC.US,D,20140616,000000,8.87428,8.93762,8.79179,8.90025,370412.12553172,0
+GBDC.US,D,20140617,000000,8.87428,8.9395,8.85411,8.88905,706324.64174819,0
+GBDC.US,D,20140618,000000,8.87428,8.88905,8.72219,8.83944,677419.0429288,0
+GBDC.US,D,20140619,000000,8.82206,8.88905,8.77619,8.86607,571008.67488569,0
+GBDC.US,D,20140620,000000,8.87428,8.87428,8.77068,8.79179,1061315.2385364,0
+GBDC.US,D,20140623,000000,8.89465,8.89465,8.74508,8.76526,515250.54118319,0
+GBDC.US,D,20140624,000000,8.77068,8.86607,8.74508,8.75143,765457.80704148,0
+GBDC.US,D,20140625,000000,8.74508,8.87428,8.73592,8.86326,552633.8596978,0
+GBDC.US,D,20140626,000000,8.87428,9.15529,8.84681,9.15529,1108750.8633209,0
+GBDC.US,D,20140627,000000,9.17678,9.24403,9.07308,9.24403,11460235.004951,0
+GBDC.US,D,20140630,000000,9.2263,9.2263,9.09083,9.10578,813552.81002453,0
+GBDC.US,D,20140701,000000,9.07308,9.2263,9.03384,9.14222,708396.97322925,0
+GBDC.US,D,20140702,000000,9.17117,9.19452,9.06935,9.12447,450410.97138294,0
+GBDC.US,D,20140703,000000,9.14222,9.17492,9.00395,9.04318,252785.90559891,0
+GBDC.US,D,20140707,000000,9.0273,9.03291,8.95631,8.9806,520225.84940836,0
+GBDC.US,D,20140708,000000,8.97779,8.98433,8.82206,8.93294,615310.11238897,0
+GBDC.US,D,20140709,000000,8.94416,9.04318,8.92174,9.03291,289992.6049532,0
+GBDC.US,D,20140710,000000,8.98433,8.9918,8.90025,8.97312,294852.30790981,0
+GBDC.US,D,20140711,000000,8.95631,9.04318,8.90025,8.94416,339508.05415286,0
+GBDC.US,D,20140714,000000,8.98433,9.11419,8.92081,9.00395,264751.05089602,0
+GBDC.US,D,20140715,000000,9.03291,9.0955,8.91334,8.94416,352030.88782891,0
+GBDC.US,D,20140716,000000,8.94416,9.00395,8.88905,8.91334,311468.42442859,0
+GBDC.US,D,20140717,000000,8.90025,8.98433,8.81748,8.81748,301760.79312609,0
+GBDC.US,D,20140718,000000,8.85411,8.93575,8.84224,8.88905,246409.41870189,0
+GBDC.US,D,20140721,000000,8.90025,8.97779,8.86607,8.96191,268689.12296152,0
+GBDC.US,D,20140722,000000,9.0133,9.0133,8.86607,8.88064,448667.258582,0
+GBDC.US,D,20140723,000000,8.90025,9.00395,8.90025,8.97779,241336.70233376,0
+GBDC.US,D,20140724,000000,8.9806,9.03291,8.93575,8.94883,167992.65235946,0
+GBDC.US,D,20140725,000000,8.92641,8.97312,8.88064,8.90025,242242.27693756,0
+GBDC.US,D,20140728,000000,8.90025,8.90025,8.77068,8.81748,489503.74928559,0
+GBDC.US,D,20140729,000000,8.7973,8.93294,8.77619,8.79179,410530.36498337,0
+GBDC.US,D,20140730,000000,8.80552,8.80552,8.66211,8.69893,654520.63639849,0
+GBDC.US,D,20140731,000000,8.62167,8.71117,8.49331,8.54441,662287.59777583,0
+GBDC.US,D,20140801,000000,8.52871,8.55066,8.37363,8.38307,607095.71580549,0
+GBDC.US,D,20140804,000000,8.38307,8.51367,8.38307,8.50396,303667.20963836,0
+GBDC.US,D,20140805,000000,8.49612,8.49612,8.40877,8.46071,149793.38591273,0
+GBDC.US,D,20140806,000000,8.42548,8.52871,8.42016,8.49612,308637.16576776,0
+GBDC.US,D,20140807,000000,8.55609,8.67464,8.31393,8.41044,361777.05422095,0
+GBDC.US,D,20140808,000000,8.41044,8.53217,8.38307,8.43342,256097.78245965,0
+GBDC.US,D,20140811,000000,8.43781,8.52871,8.35812,8.48359,247339.61294622,0
+GBDC.US,D,20140812,000000,8.47668,8.57038,8.42016,8.49331,376674.07757933,0
+GBDC.US,D,20140813,000000,8.53722,8.58028,8.47229,8.57038,292338.96373753,0
+GBDC.US,D,20140814,000000,8.60644,8.60644,8.48985,8.56057,204563.5227366,0
+GBDC.US,D,20140815,000000,8.57038,8.6126,8.47668,8.55609,180251.09250461,0
+GBDC.US,D,20140818,000000,8.5857,8.6738,8.52684,8.66744,295643.3476642,0
+GBDC.US,D,20140819,000000,8.6738,8.70164,8.5758,8.6126,308768.82732363,0
+GBDC.US,D,20140820,000000,8.51367,8.66211,8.48985,8.63149,555378.41440722,0
+GBDC.US,D,20140821,000000,8.56506,8.74508,8.56506,8.70341,424030.4913465,0
+GBDC.US,D,20140822,000000,8.73041,8.74415,8.63783,8.69893,138639.61833392,0
+GBDC.US,D,20140825,000000,8.75143,8.84681,8.70837,8.84224,361918.34954921,0
+GBDC.US,D,20140826,000000,8.87428,8.87428,8.76526,8.85411,322622.19200741,0
+GBDC.US,D,20140827,000000,8.90025,8.90212,8.79179,8.88064,228209.08183601,0
+GBDC.US,D,20140828,000000,8.8853,9.03291,8.87428,9.01702,471286.28571325,0
+GBDC.US,D,20140829,000000,9.05906,9.10578,8.94883,9.10204,532310.88165066,0
+GBDC.US,D,20140902,000000,9.16183,9.23377,9.09083,9.15529,488548.93540073,0
+GBDC.US,D,20140903,000000,9.26085,9.26085,9.10578,9.14222,388051.5627612,0
+GBDC.US,D,20140904,000000,9.18332,9.18332,9.00395,9.00769,455708.4757733,0
+GBDC.US,D,20140905,000000,9.02171,9.14595,8.94883,9.01702,198074.64182847,0
+GBDC.US,D,20140908,000000,9.04318,9.07308,8.94883,8.96751,181940.21392873,0
+GBDC.US,D,20140909,000000,8.97779,9.03291,8.87428,8.89465,201011.8719855,0
+GBDC.US,D,20140910,000000,8.91987,8.94416,8.84224,8.86607,227083.0008866,0
+GBDC.US,D,20140911,000000,8.86326,8.9395,8.82664,8.92641,223425.37863931,0
+GBDC.US,D,20140912,000000,9.03571,9.03571,8.80375,8.81654,470284.37338564,0
+GBDC.US,D,20140915,000000,8.82477,8.82477,8.62167,8.63783,434573.0495887,0
+GBDC.US,D,20140916,000000,8.62532,8.66211,8.59467,8.61709,283066.99303047,0
+GBDC.US,D,20140917,000000,8.654,8.6738,8.60102,8.63783,272473.05466891,0
+GBDC.US,D,20140918,000000,8.66744,8.66744,8.54973,8.56871,429360.10831146,0
+GBDC.US,D,20140919,000000,8.62532,8.62532,8.42726,8.49518,431098.46901664,0
+GBDC.US,D,20140922,000000,8.49173,8.51722,8.39718,8.45463,290376.88542929,0
+GBDC.US,D,20140923,000000,8.47397,8.54973,8.43875,8.50051,480807.66408307,0
+GBDC.US,D,20140924,000000,8.52778,8.52778,8.38401,8.44314,482420.78574731,0
+GBDC.US,D,20140925,000000,8.42726,8.50051,8.41138,8.50051,356581.23965017,0
+GBDC.US,D,20140926,000000,8.56871,8.56871,8.44314,8.53488,394618.58426753,0
+GBDC.US,D,20140929,000000,8.50051,8.50144,8.4025,8.43436,518685.51624657,0
+GBDC.US,D,20140930,000000,8.46341,8.48014,8.35981,8.35981,749078.2531556,0
+GBDC.US,D,20141001,000000,8.37457,8.50396,8.34337,8.46341,596947.07181176,0
+GBDC.US,D,20141002,000000,8.46874,8.654,8.46874,8.52433,672428.74883548,0
+GBDC.US,D,20141003,000000,8.5588,8.56328,8.49518,8.50396,239298.62426562,0
+GBDC.US,D,20141006,000000,8.5588,8.7007,8.54973,8.66744,655128.63447764,0
+GBDC.US,D,20141007,000000,8.59467,8.68987,8.56328,8.64858,348071.40738035,0
+GBDC.US,D,20141008,000000,8.61709,8.64858,8.53133,8.6055,626653.34415793,0
+GBDC.US,D,20141009,000000,8.63064,8.67829,8.54973,8.59467,415624.48973457,0
+GBDC.US,D,20141010,000000,8.63064,8.71574,8.55431,8.654,604362.93570677,0
+GBDC.US,D,20141013,000000,8.62167,8.71574,8.5588,8.64858,368779.73632273,0
+GBDC.US,D,20141014,000000,8.63064,8.70519,8.56871,8.58028,343963.13866946,0
+GBDC.US,D,20141015,000000,8.51722,8.654,8.39718,8.62532,566572.85791385,0
+GBDC.US,D,20141016,000000,8.55431,8.7093,8.4864,8.65848,626862.07589285,0
+GBDC.US,D,20141017,000000,8.71574,8.8101,8.63783,8.69622,235546.80513282,0
+GBDC.US,D,20141020,000000,8.76152,8.79459,8.63064,8.64858,363989.6106111,0
+GBDC.US,D,20141021,000000,8.6738,8.79824,8.66744,8.75611,377030.52715742,0
+GBDC.US,D,20141022,000000,8.74685,8.84587,8.74685,8.8101,355623.21450785,0
+GBDC.US,D,20141023,000000,8.84131,8.90305,8.74685,8.79459,265963.83579687,0
+GBDC.US,D,20141024,000000,8.83673,8.91987,8.75695,8.87241,291036.26362781,0
+GBDC.US,D,20141027,000000,8.87241,9.00489,8.84131,8.97406,330657.82859225,0
+GBDC.US,D,20141028,000000,8.96191,8.97779,8.86607,8.94976,372014.54300442,0
+GBDC.US,D,20141029,000000,8.97779,9.0301,8.91334,8.97406,262035.39750375,0
+GBDC.US,D,20141030,000000,8.97406,9.06655,8.93294,9.00489,247764.56935015,0
+GBDC.US,D,20141031,000000,9.07308,9.11325,8.96191,9.07962,278885.93581715,0
+GBDC.US,D,20141103,000000,9.06655,9.10859,8.97406,9.01983,220664.76764259,0
+GBDC.US,D,20141104,000000,9.03571,9.0572,8.86148,8.97406,256949.83610578,0
+GBDC.US,D,20141105,000000,9.11886,9.11886,8.86148,8.9862,258597.21118292,0
+GBDC.US,D,20141106,000000,9.00862,9.07308,8.85867,8.9862,201902.46072116,0
+GBDC.US,D,20141107,000000,9.0301,9.12166,8.9535,9.0301,378269.00211795,0
+GBDC.US,D,20141110,000000,9.07588,9.11325,8.98153,9.07588,258139.07178525,0
+GBDC.US,D,20141111,000000,9.03945,9.11886,9.03945,9.0871,197329.63009768,0
+GBDC.US,D,20141112,000000,9.09363,9.16557,9.07308,9.14595,282153.92549259,0
+GBDC.US,D,20141113,000000,9.09924,9.17117,9.06094,9.10859,200393.16971482,0
+GBDC.US,D,20141114,000000,9.12913,9.16557,9.09924,9.13567,120955.2235,0
+GBDC.US,D,20141117,000000,9.0871,9.16557,9.04506,9.06094,231912.73210691,0
+GBDC.US,D,20141118,000000,9.03945,9.18799,9.03945,9.13567,398690.4587272,0
+GBDC.US,D,20141119,000000,9.2347,9.24778,9.0572,9.06655,397685.33514213,0
+GBDC.US,D,20141120,000000,9.06094,9.23844,9.01983,9.17117,407152.12213512,0
+GBDC.US,D,20141121,000000,9.24965,9.24965,9.07962,9.11886,297751.00297731,0
+GBDC.US,D,20141124,000000,9.17117,9.20668,9.11231,9.11886,241993.93969397,0
+GBDC.US,D,20141125,000000,9.14595,9.20199,9.07588,9.20199,271585.67719071,0
+GBDC.US,D,20141126,000000,9.15435,9.24965,9.15435,9.23844,281498.82897069,0
+GBDC.US,D,20141128,000000,9.28048,9.65786,9.2758,9.3085,233319.26287452,0
+GBDC.US,D,20141201,000000,9.2758,9.34868,9.11606,9.20668,395834.58042584,0
+GBDC.US,D,20141202,000000,9.2674,9.28608,9.11886,9.17585,221242.79398544,0
+GBDC.US,D,20141203,000000,9.18799,9.24965,9.10859,9.2347,291390.57236759,0
+GBDC.US,D,20141204,000000,9.2674,9.35989,9.14595,9.34587,583033.76365539,0
+GBDC.US,D,20141205,000000,9.33466,9.35989,9.24965,9.29823,265801.13208554,0
+GBDC.US,D,20141208,000000,9.30197,9.30197,9.13567,9.21975,383940.08279285,0
+GBDC.US,D,20141209,000000,9.15996,9.26179,9.11325,9.21134,298063.56537012,0
+GBDC.US,D,20141210,000000,9.20199,9.24965,9.06655,9.11325,395487.76462013,0
+GBDC.US,D,20141211,000000,9.07962,9.12913,8.96845,9.00021,455704.19409668,0
+GBDC.US,D,20141212,000000,8.9395,9.06094,8.82477,8.86148,441025.53624562,0
+GBDC.US,D,20141215,000000,8.98153,9.24965,8.95724,9.07588,574457.56539807,0
+GBDC.US,D,20141216,000000,9.12353,9.2319,9.02263,9.0871,304001.18041422,0
+GBDC.US,D,20141217,000000,9.05159,9.33373,9.02263,9.16744,300891.61277349,0
+GBDC.US,D,20141218,000000,9.22816,9.39726,9.20949,9.37857,528478.78108137,0
+GBDC.US,D,20141219,000000,9.37109,9.39726,9.27394,9.31224,307495.02853104,0
+GBDC.US,D,20141222,000000,9.31224,9.59535,9.31224,9.55985,591532.89173368,0
+GBDC.US,D,20141223,000000,9.58409,9.63829,9.39258,9.6112,420635.1217918,0
+GBDC.US,D,20141224,000000,9.6112,9.67561,9.60089,9.62055,174265.30859859,0
+GBDC.US,D,20141226,000000,9.62055,9.62055,9.51683,9.51683,95680.486449061,0
+GBDC.US,D,20141229,000000,9.6112,9.61682,9.51123,9.55794,224969.99347772,0
+GBDC.US,D,20141230,000000,9.5299,9.69623,9.5299,9.69155,447440.55823216,0
+GBDC.US,D,20141231,000000,9.62055,9.72333,9.52618,9.57378,690659.05743766,0
+GBDC.US,D,20150102,000000,9.57942,9.62055,9.35428,9.49908,370675.44864347,0
+GBDC.US,D,20150105,000000,9.44863,9.60089,9.44863,9.45985,209111.73371956,0
+GBDC.US,D,20150106,000000,9.44863,9.51683,9.38791,9.45518,199289.56756763,0
+GBDC.US,D,20150107,000000,9.44863,9.54763,9.44116,9.49908,242490.61418116,0
+GBDC.US,D,20150108,000000,9.55794,9.60089,9.48695,9.55794,144679.99361676,0
+GBDC.US,D,20150109,000000,9.55327,9.6112,9.48414,9.57378,266760.22764702,0
+GBDC.US,D,20150112,000000,9.58972,9.6112,9.45518,9.60089,199143.99056276,0
+GBDC.US,D,20150113,000000,9.57942,9.6112,9.45985,9.55327,213055.15788081,0
+GBDC.US,D,20150114,000000,9.46732,9.55327,9.2786,9.38791,261927.28516926,0
+GBDC.US,D,20150115,000000,9.39258,9.53552,9.38138,9.47292,264328.23533041,0
+GBDC.US,D,20150116,000000,9.41874,9.51683,9.31224,9.43089,313583.57267578,0
+GBDC.US,D,20150120,000000,9.43556,9.50376,9.29169,9.49067,222272.53721106,0
+GBDC.US,D,20150121,000000,9.46732,9.61682,9.37109,9.56825,262493.53690142,0
+GBDC.US,D,20150122,000000,9.57942,9.65042,9.57665,9.62704,226320.86244935,0
+GBDC.US,D,20150123,000000,9.64202,9.64202,9.54018,9.55985,172485.20154642,0
+GBDC.US,D,20150126,000000,9.52618,9.63829,9.47292,9.60089,182703.42278513,0
+GBDC.US,D,20150127,000000,9.57378,9.58409,9.48039,9.49067,223834.27875592,0
+GBDC.US,D,20150128,000000,9.51683,9.51683,9.36082,9.42434,509091.34937432,0
+GBDC.US,D,20150129,000000,9.52058,9.60651,9.45985,9.58972,192750.37695928,0
+GBDC.US,D,20150130,000000,9.59535,9.59535,9.48039,9.52618,119874.10015502,0
+GBDC.US,D,20150202,000000,9.53552,9.53739,9.20949,9.41874,574073.28492198,0
+GBDC.US,D,20150203,000000,9.47292,9.6112,9.39258,9.60651,355137.24421219,0
+GBDC.US,D,20150204,000000,9.60089,9.60089,9.43089,9.51123,241136.53395206,0
+GBDC.US,D,20150205,000000,9.56262,9.63267,9.45518,9.50376,413829.39681425,0
+GBDC.US,D,20150206,000000,9.50376,9.57942,9.37109,9.50376,631883.41214162,0
+GBDC.US,D,20150209,000000,9.53552,9.58409,9.37109,9.40753,563017.9959053,0
+GBDC.US,D,20150210,000000,9.32158,9.44863,9.26553,9.32625,565697.25504634,0
+GBDC.US,D,20150211,000000,9.31691,9.34493,9.21602,9.26553,356572.67629694,0
+GBDC.US,D,20150212,000000,9.23656,9.44863,9.23656,9.38138,473256.92737474,0
+GBDC.US,D,20150213,000000,9.38138,9.42434,9.31691,9.34868,338645.29631519,0
+GBDC.US,D,20150217,000000,9.34493,9.4449,9.27394,9.39258,300403.50163953,0
+GBDC.US,D,20150218,000000,9.33933,9.45518,9.32625,9.40193,159784.6782909,0
+GBDC.US,D,20150219,000000,9.34493,9.41314,9.31224,9.40753,122047.05103651,0
+GBDC.US,D,20150220,000000,9.34493,9.39726,9.33373,9.38791,180847.31597307,0
+GBDC.US,D,20150223,000000,9.34868,9.37857,9.31224,9.35989,159165.97602022,0
+GBDC.US,D,20150224,000000,9.37109,9.39258,9.31691,9.34868,119746.72027576,0
+GBDC.US,D,20150225,000000,9.36362,9.43089,9.32158,9.42434,155669.98706509,0
+GBDC.US,D,20150226,000000,9.40753,9.47292,9.36362,9.44116,144945.45756681,0
+GBDC.US,D,20150227,000000,9.44863,9.50376,9.40753,9.48414,384976.24853338,0
+GBDC.US,D,20150302,000000,9.51123,9.52058,9.41314,9.49908,178481.68964397,0
+GBDC.US,D,20150303,000000,9.4449,9.50376,9.40193,9.44116,279048.63952847,0
+GBDC.US,D,20150304,000000,9.41314,9.48039,9.35989,9.40753,256762.51275393,0
+GBDC.US,D,20150305,000000,9.42434,9.44863,9.34868,9.42434,250396.73004844,0
+GBDC.US,D,20150306,000000,9.37109,9.4449,9.34493,9.39726,203575.52585798,0
+GBDC.US,D,20150309,000000,9.39258,9.4449,9.36362,9.38138,120981.98397884,0
+GBDC.US,D,20150310,000000,9.34493,9.39258,9.28515,9.34868,245341.14038676,0
+GBDC.US,D,20150311,000000,9.34493,9.38138,9.29729,9.34868,125478.81484242,0
+GBDC.US,D,20150312,000000,9.36362,9.43556,9.32625,9.38791,182785.84505994,0
+GBDC.US,D,20150313,000000,9.39726,9.43556,9.29169,9.41314,185406.23114756,0
+GBDC.US,D,20150316,000000,9.43556,9.44116,9.34493,9.37857,223049.66151645,0
+GBDC.US,D,20150317,000000,9.44116,9.45518,9.31691,9.44863,219308.54657519,0
+GBDC.US,D,20150318,000000,9.44863,9.44863,9.24403,9.2702,625434.13674217,0
+GBDC.US,D,20150319,000000,9.29356,9.40659,9.23844,9.40659,765562.70811852,0
+GBDC.US,D,20150320,000000,9.39538,9.52805,9.36829,9.51217,275897.32554076,0
+GBDC.US,D,20150323,000000,9.51217,9.57006,9.44863,9.53739,147485.56221791,0
+GBDC.US,D,20150324,000000,9.51777,9.57006,9.48039,9.54206,122291.10660349,0
+GBDC.US,D,20150325,000000,9.54954,9.67944,9.52243,9.65605,468568.49148268,0
+GBDC.US,D,20150326,000000,9.63171,9.70644,9.57006,9.62055,328991.18597035,0
+GBDC.US,D,20150327,000000,9.66254,9.74013,9.62522,9.67944,280994.66154942,0
+GBDC.US,D,20150330,000000,9.69995,9.74481,9.62522,9.69995,252856.55326304,0
+GBDC.US,D,20150331,000000,9.77837,9.78208,9.52243,9.54206,464528.72959761,0
+GBDC.US,D,20150401,000000,9.48414,9.54954,9.45518,9.52243,255062.68713827,0
+GBDC.US,D,20150402,000000,9.51777,9.60843,9.51777,9.59153,133145.15681933,0
+GBDC.US,D,20150406,000000,9.59153,9.73546,9.54206,9.72238,165691.25117956,0
+GBDC.US,D,20150407,000000,9.67008,9.77837,9.66254,9.71675,188977.14944341,0
+GBDC.US,D,20150408,000000,9.70644,9.70644,9.58686,9.59812,150975.12865812,0
+GBDC.US,D,20150409,000000,9.57665,9.68497,9.55985,9.67008,233015.26383494,0
+GBDC.US,D,20150410,000000,9.45985,9.62522,9.44116,9.59812,2017163.1483038,0
+GBDC.US,D,20150413,000000,9.57006,9.64011,9.53178,9.59812,676185.92006404,0
+GBDC.US,D,20150414,000000,9.59812,9.65233,9.55517,9.63544,580010.89996609,0
+GBDC.US,D,20150415,000000,9.64851,9.74481,9.54954,9.72238,620692.17989244,0
+GBDC.US,D,20150416,000000,9.59812,9.69995,9.58781,9.65605,519652.10474213,0
+GBDC.US,D,20150417,000000,9.62522,9.67944,9.57942,9.64011,426084.62570194,0
+GBDC.US,D,20150420,000000,9.6738,9.68964,9.63171,9.64851,330292.81566093,0
+GBDC.US,D,20150421,000000,9.62522,9.64851,9.56538,9.57942,255363.47492038,0
+GBDC.US,D,20150422,000000,9.54954,9.63544,9.52243,9.63171,310882.90515167,0
+GBDC.US,D,20150423,000000,9.65605,9.73546,9.59812,9.73546,321637.40638624,0
+GBDC.US,D,20150424,000000,9.67944,9.67944,9.57942,9.60843,280869.42250846,0
+GBDC.US,D,20150427,000000,9.6028,9.6131,9.47386,9.54206,365216.31096094,0
+GBDC.US,D,20150428,000000,9.52243,9.64011,9.48787,9.63171,326722.96778422,0
+GBDC.US,D,20150429,000000,9.62522,9.66254,9.54206,9.55517,218656.66131075,0
+GBDC.US,D,20150430,000000,9.53178,9.57006,9.48039,9.54954,268857.17876861,0
+GBDC.US,D,20150501,000000,9.51777,9.59153,9.48039,9.51777,186654.33988046,0
+GBDC.US,D,20150504,000000,9.48787,9.57665,9.47386,9.48787,321820.44806148,0
+GBDC.US,D,20150505,000000,9.46826,9.51777,9.38138,9.45985,406964.79878326,0
+GBDC.US,D,20150506,000000,9.52243,9.52243,9.31037,9.40659,269457.68391369,0
+GBDC.US,D,20150507,000000,9.34868,9.41314,9.31971,9.34868,236403.14045557,0
+GBDC.US,D,20150508,000000,9.3384,9.35801,9.23844,9.2758,325315.36659745,0
+GBDC.US,D,20150511,000000,9.24403,9.40659,9.24403,9.33093,283199.72500549,0
+GBDC.US,D,20150512,000000,9.31411,9.31971,9.17398,9.22443,512013.5936632,0
+GBDC.US,D,20150513,000000,9.21789,9.25713,9.11325,9.1366,278783.17557842,0
+GBDC.US,D,20150514,000000,9.15623,9.23377,9.13007,9.22443,232625.6312631,0
+GBDC.US,D,20150515,000000,9.17398,9.29356,9.16744,9.26833,167916.65259956,0
+GBDC.US,D,20150518,000000,9.22816,9.3384,9.2104,9.31971,222798.1130154,0
+GBDC.US,D,20150519,000000,9.32439,9.34868,9.2702,9.31411,276177.77535896,0
+GBDC.US,D,20150520,000000,9.31411,9.37577,9.30289,9.33093,177275.32725805,0
+GBDC.US,D,20150521,000000,9.31411,9.3384,9.26833,9.29917,211300.74088833,0
+GBDC.US,D,20150522,000000,9.2702,9.37577,9.26833,9.33093,236859.13901493,0
+GBDC.US,D,20150526,000000,9.29917,9.39446,9.24872,9.3384,317521.64474128,0
+GBDC.US,D,20150527,000000,9.2758,9.40193,9.2758,9.36829,235569.28393504,0
+GBDC.US,D,20150528,000000,9.32439,9.43556,9.31971,9.42341,233614.69856087,0
+GBDC.US,D,20150529,000000,9.43556,9.48039,9.31037,9.41874,327516.14837692,0
+GBDC.US,D,20150601,000000,9.41314,9.42341,9.35334,9.36829,148093.56029707,0
+GBDC.US,D,20150602,000000,9.38138,9.42341,9.36175,9.39538,134101.04112336,0
+GBDC.US,D,20150603,000000,9.38138,9.47386,9.34868,9.47386,146748.0434212,0
+GBDC.US,D,20150604,000000,9.48414,9.48414,9.41314,9.44116,143808.67242586,0
+GBDC.US,D,20150605,000000,9.42341,9.42341,9.31037,9.39538,185736.99066597,0
+GBDC.US,D,20150608,000000,9.39538,9.42995,9.35801,9.41874,204675.91674771,0
+GBDC.US,D,20150609,000000,9.39538,9.42341,9.34307,9.36829,274075.4721416,0
+GBDC.US,D,20150610,000000,9.40659,9.44116,9.29917,9.31037,355326.70840235,0
+GBDC.US,D,20150611,000000,9.28141,9.40659,9.20108,9.38697,494283.17080568,0
+GBDC.US,D,20150612,000000,9.38138,9.44116,9.35801,9.44116,208908.35408041,0
+GBDC.US,D,20150615,000000,9.31037,9.39538,9.31037,9.35801,255430.91132706,0
+GBDC.US,D,20150616,000000,9.31878,9.41407,9.27488,9.28608,318725.86628889,0
+GBDC.US,D,20150617,000000,9.25992,9.3384,9.25992,9.29823,172173.70957278,0
+GBDC.US,D,20150618,000000,9.25992,9.36829,9.25338,9.34213,176686.59672366,0
+GBDC.US,D,20150619,000000,9.34868,9.38791,9.18799,9.26926,294537.6046787,0
+GBDC.US,D,20150622,000000,9.34868,9.34868,9.20199,9.23096,245087.45104739,0
+GBDC.US,D,20150623,000000,9.27488,9.30944,9.20855,9.29262,270877.05971114,0
+GBDC.US,D,20150624,000000,9.31411,9.36175,9.30944,9.34868,313486.16453282,0
+GBDC.US,D,20150625,000000,9.32439,9.34213,9.28608,9.29262,186069.89102268,0
+GBDC.US,D,20150626,000000,9.29262,9.32999,9.27488,9.2786,192025.70319241,0
+GBDC.US,D,20150629,000000,9.30944,9.32439,9.18145,9.23096,537459.59777869,0
+GBDC.US,D,20150630,000000,9.26553,9.32439,9.15342,9.17492,456976.92247012,0
+GBDC.US,D,20150701,000000,9.1693,9.2786,9.00489,9.04132,383514.05596979,0
+GBDC.US,D,20150702,000000,9.00489,9.09924,9.00489,9.05906,221626.00404238,0
+GBDC.US,D,20150706,000000,9.07962,9.10859,9.02077,9.07121,241118.33682646,0
+GBDC.US,D,20150707,000000,9.05906,9.06467,8.8257,8.96565,716675.59496192,0
+GBDC.US,D,20150708,000000,8.96565,8.97219,8.90212,8.92081,602613.87081006,0
+GBDC.US,D,20150709,000000,8.92081,9.02543,8.92081,8.93762,544139.01329614,0
+GBDC.US,D,20150710,000000,9.03104,9.04879,8.94603,8.96565,356624.05641631,0
+GBDC.US,D,20150713,000000,9.01516,9.11419,8.9918,9.07962,270352.55432595,0
+GBDC.US,D,20150714,000000,9.05906,9.1693,9.05906,9.1581,294234.67605827,0
+GBDC.US,D,20150715,000000,9.14408,9.18145,9.11325,9.14782,196536.44950498,0
+GBDC.US,D,20150716,000000,9.14408,9.20855,9.12447,9.1693,282086.48908592,0
+GBDC.US,D,20150717,000000,9.14408,9.18145,9.04132,9.07962,232092.56252468,0
+GBDC.US,D,20150720,000000,9.02543,9.07121,8.97779,8.9918,143476.8424883,0
+GBDC.US,D,20150721,000000,8.97779,9.05906,8.91427,8.92828,419429.82982504,0
+GBDC.US,D,20150722,000000,8.92081,8.97779,8.90212,8.92828,303744.2798174,0
+GBDC.US,D,20150723,000000,8.92828,9.00021,8.90212,8.90212,262413.25546492,0
+GBDC.US,D,20150724,000000,8.90212,8.94603,8.87783,8.89277,257358.73622239,0
+GBDC.US,D,20150727,000000,8.89277,8.93762,8.87783,8.88343,336047.3890298,0
+GBDC.US,D,20150728,000000,8.90212,9.00489,8.87783,8.89277,395425.68030923,0
+GBDC.US,D,20150729,000000,8.88811,8.93762,8.88811,8.91427,230104.79415675,0
+GBDC.US,D,20150730,000000,8.93762,9.06467,8.93294,8.96565,168023.6945149,0
+GBDC.US,D,20150731,000000,8.96565,9.05906,8.9535,9.03104,163509.73694486,0
+GBDC.US,D,20150803,000000,8.97779,9.00955,8.89931,8.96098,219997.89651,0
+GBDC.US,D,20150804,000000,8.94229,9.0544,8.94229,9.02077,252305.28739901,0
+GBDC.US,D,20150805,000000,9.03104,9.07962,8.89277,8.89931,271617.78976531,0
+GBDC.US,D,20150806,000000,8.97779,9.26553,8.93294,9.20199,319521.1877199,0
+GBDC.US,D,20150807,000000,9.19733,9.29823,9.07495,9.08616,307169.6211084,0
+GBDC.US,D,20150810,000000,9.24031,9.26553,9.14408,9.17492,180473.73968852,0
+GBDC.US,D,20150811,000000,9.09363,9.18799,9.07962,9.14408,201219.53330127,0
+GBDC.US,D,20150812,000000,9.07495,9.18145,8.9918,9.1581,274327.02064267,0
+GBDC.US,D,20150813,000000,9.14782,9.27488,9.11886,9.20199,154126.44264583,0
+GBDC.US,D,20150814,000000,9.1693,9.1936,9.07962,9.14782,195638.36783525,0
+GBDC.US,D,20150817,000000,9.11419,9.27488,9.09363,9.1693,279558.15904551,0
+GBDC.US,D,20150818,000000,9.1581,9.24031,9.1581,9.21321,107749.46240406,0
+GBDC.US,D,20150819,000000,9.18799,9.23096,9.10484,9.18799,179212.78592577,0
+GBDC.US,D,20150820,000000,9.1693,9.20199,9.12447,9.13194,158097.69770508,0
+GBDC.US,D,20150821,000000,9.15342,9.1936,9.09363,9.15342,452094.7407113,0
+GBDC.US,D,20150824,000000,9.04879,9.20855,8.87783,9.13194,863620.59550735,0
+GBDC.US,D,20150825,000000,9.1936,9.22816,9.00955,9.01516,831821.65371623,0
+GBDC.US,D,20150826,000000,9.01516,9.17492,9.01516,9.13194,458596.46664927,0
+GBDC.US,D,20150827,000000,9.18145,9.34868,9.10859,9.18799,432602.40792722,0
+GBDC.US,D,20150828,000000,9.18799,9.26553,9.14408,9.22816,290386.51920167,0
+GBDC.US,D,20150831,000000,9.20855,9.30944,9.1693,9.29823,278116.30444583,0
+GBDC.US,D,20150901,000000,9.35801,9.50095,9.30944,9.46265,749881.06752067,0
+GBDC.US,D,20150902,000000,9.50189,9.6719,9.48974,9.63267,431939.81847124,0
+GBDC.US,D,20150903,000000,9.59993,9.6719,9.53646,9.55517,455845.48942494,0
+GBDC.US,D,20150904,000000,9.52711,9.65319,9.49721,9.63925,392090.25422711,0
+GBDC.US,D,20150908,000000,9.70644,9.76901,9.58132,9.6719,435836.14418975,0
+GBDC.US,D,20150909,000000,9.72333,9.79515,9.61024,9.61024,409444.95996178,0
+GBDC.US,D,20150910,000000,9.76901,9.79515,9.60461,9.63267,314212.97913801,0
+GBDC.US,D,20150911,000000,9.59993,9.63267,9.59344,9.62799,187548.13987358,0
+GBDC.US,D,20150914,000000,9.62055,9.64479,9.58876,9.62055,186306.4536556,0
+GBDC.US,D,20150915,000000,9.59993,9.6719,9.56538,9.61024,168594.22792369,0
+GBDC.US,D,20150916,000000,9.62055,9.63267,9.53646,9.60461,185416.93533909,0
+GBDC.US,D,20150917,000000,9.57102,9.62055,9.4449,9.47106,231661.18360584,0
+GBDC.US,D,20150918,000000,9.45798,9.5103,9.41314,9.5103,342148.77820439,0
+GBDC.US,D,20150921,000000,9.5103,9.56538,9.44116,9.48974,158323.55614647,0
+GBDC.US,D,20150922,000000,9.4449,9.52711,9.38044,9.4832,208265.03216918,0
+GBDC.US,D,20150923,000000,9.48695,9.56538,9.42434,9.45798,312387.9144814,0
+GBDC.US,D,20150924,000000,9.41314,9.47106,9.36082,9.38044,457351.56917382,0
+GBDC.US,D,20150925,000000,9.4365,9.52711,9.32158,9.45798,370665.81487109,0
+GBDC.US,D,20150928,000000,9.41874,9.46265,9.18799,9.23284,626364.3309865,0
+GBDC.US,D,20150929,000000,9.2702,9.33466,8.97406,8.97779,894157.51311659,0
+GBDC.US,D,20150930,000000,9.00675,9.07308,8.97779,9.02263,769303.82305978,0
+GBDC.US,D,20151001,000000,9.00675,9.14782,8.98807,9.11325,522787.36244254,0
+GBDC.US,D,20151002,000000,9.05814,9.11325,9.03945,9.1039,321961.74338973,0
+GBDC.US,D,20151005,000000,9.14782,9.24311,9.11325,9.1693,309500.99402458,0
+GBDC.US,D,20151006,000000,9.1581,9.20199,9.09831,9.19733,164521.28304486,0
+GBDC.US,D,20151007,000000,9.22816,9.38978,9.22816,9.35054,203584.08921121,0
+GBDC.US,D,20151008,000000,9.32158,9.40193,9.28889,9.35521,185596.76575686,0
+GBDC.US,D,20151009,000000,9.36082,9.40193,9.26833,9.3113,179044.73011868,0
+GBDC.US,D,20151012,000000,9.34587,9.38511,9.32158,9.37483,162944.55563184,0
+GBDC.US,D,20151013,000000,9.30009,9.36549,9.25619,9.28235,122906.59761671,0
+GBDC.US,D,20151014,000000,9.26833,9.34587,9.23656,9.24778,98821.096245243,0
+GBDC.US,D,20151015,000000,9.2702,9.37483,9.24311,9.33466,172311.79364357,0
+GBDC.US,D,20151016,000000,9.35054,9.46265,9.3113,9.44957,244395.96027428,0
+GBDC.US,D,20151019,000000,9.4365,9.49721,9.4365,9.4832,188730.95303813,0
+GBDC.US,D,20151020,000000,9.4449,9.54112,9.4449,9.52058,239968.70665566,0
+GBDC.US,D,20151021,000000,9.52711,9.55517,9.38511,9.39446,259625.88398937,0
+GBDC.US,D,20151022,000000,9.40659,9.48695,9.36082,9.36549,205606.11099205,0
+GBDC.US,D,20151023,000000,9.37483,9.48695,9.37483,9.45798,252362.01961415,0
+GBDC.US,D,20151026,000000,9.45798,9.50189,9.27674,9.31691,282114.31998392,0
+GBDC.US,D,20151027,000000,9.26833,9.30009,9.13754,9.19733,260155.74147032,0
+GBDC.US,D,20151028,000000,9.15342,9.2702,9.14315,9.19452,366410.89873618,0
+GBDC.US,D,20151029,000000,9.18145,9.28235,9.1693,9.24311,245104.57775385,0
+GBDC.US,D,20151030,000000,9.27674,9.3113,9.18799,9.24311,277865.82636392,0
+GBDC.US,D,20151102,000000,9.2702,9.39446,9.24311,9.38511,278223.34636117,0
+GBDC.US,D,20151103,000000,9.40193,9.58876,9.29542,9.53646,335239.22256896,0
+GBDC.US,D,20151104,000000,9.53646,9.56538,9.4832,9.54954,279306.61054445,0
+GBDC.US,D,20151105,000000,9.55985,9.59993,9.51683,9.58132,191973.25265388,0
+GBDC.US,D,20151106,000000,9.59993,9.64479,9.52058,9.62799,258741.71776863,0
+GBDC.US,D,20151109,000000,9.54954,9.68869,9.52711,9.54112,353365.70051325,0
+GBDC.US,D,20151110,000000,9.4832,9.59344,9.47106,9.50189,269184.72702956,0
+GBDC.US,D,20151111,000000,9.47573,9.56538,9.4449,9.54112,133709.2677132,0
+GBDC.US,D,20151112,000000,9.46265,9.50189,9.38978,9.4449,192153.08307167,0
+GBDC.US,D,20151113,000000,9.42434,9.52058,9.37483,9.48974,146813.33898957,0
+GBDC.US,D,20151116,000000,9.45798,9.59993,9.44957,9.57665,152124.75882892,0
+GBDC.US,D,20151117,000000,9.62055,9.62055,9.50189,9.54954,209504.57754887,0
+GBDC.US,D,20151118,000000,9.61024,9.61024,9.50189,9.58876,230755.60900204,0
+GBDC.US,D,20151119,000000,9.59344,9.59993,9.50189,9.58876,231284.39606383,0
+GBDC.US,D,20151120,000000,9.59993,9.64479,9.56538,9.61682,228629.75656332,0
+GBDC.US,D,20151123,000000,9.62799,9.74013,9.58876,9.72333,297698.55243879,0
+GBDC.US,D,20151124,000000,9.68869,9.75594,9.64479,9.75034,241732.75742052,0
+GBDC.US,D,20151125,000000,9.76257,9.79515,9.74013,9.74577,192855.27803631,0
+GBDC.US,D,20151127,000000,9.78969,9.79515,9.74577,9.78969,77567.923953765,0
+GBDC.US,D,20151130,000000,9.80832,9.84841,9.74577,9.82978,498350.76358874,0
+GBDC.US,D,20151201,000000,9.78969,9.88021,9.78969,9.86441,383130.84591285,0
+GBDC.US,D,20151202,000000,9.85504,9.92693,9.77564,9.81671,393250.58858944,0
+GBDC.US,D,20151203,000000,9.8606,9.88021,9.6719,9.67753,320296.17118699,0
+GBDC.US,D,20151204,000000,9.71207,9.80178,9.68869,9.79515,278216.92384625,0
+GBDC.US,D,20151207,000000,9.78676,9.84841,9.65042,9.82978,470012.48692066,0
+GBDC.US,D,20151208,000000,9.80832,9.86811,9.69623,9.80178,444753.80615703,0
+GBDC.US,D,20151209,000000,9.84197,9.86529,9.67094,9.68784,430750.58279178,0
+GBDC.US,D,20151210,000000,9.70463,9.80832,9.67094,9.68124,349922.16209664,0
+GBDC.US,D,20151211,000000,9.67561,9.73546,9.51683,9.55698,350270.04832152,0
+GBDC.US,D,20151214,000000,9.57942,9.63544,9.24403,9.28421,534002.14391309,0
+GBDC.US,D,20151215,000000,9.34307,9.55135,9.34307,9.5103,606325.01401502,0
+GBDC.US,D,20151216,000000,9.59535,9.72238,9.53178,9.68784,264922.31796058,0
+GBDC.US,D,20151217,000000,9.72238,9.74481,9.66444,9.68784,186174.79209973,0
+GBDC.US,D,20151218,000000,9.65786,9.71026,9.39446,9.44116,560434.0040689,0
+GBDC.US,D,20151221,000000,9.48974,9.65319,9.48974,9.63085,522363.47645778,0
+GBDC.US,D,20151222,000000,9.64106,9.74013,9.56357,9.70463,311448.08646468,0
+GBDC.US,D,20151223,000000,9.76257,9.91103,9.65319,9.71026,330874.05326124,0
+GBDC.US,D,20151224,000000,9.75594,9.8606,9.73823,9.79515,145923.82067305,0
+GBDC.US,D,20151228,000000,9.73546,9.76999,9.60747,9.64946,213377.354046,0
+GBDC.US,D,20151229,000000,9.66444,9.70463,9.50189,9.64106,404699.7918546,0
+GBDC.US,D,20151230,000000,9.64946,9.71303,9.60747,9.69432,203593.72298359,0
+GBDC.US,D,20151231,000000,9.66444,9.73546,9.56634,9.56634,162260.5577928,0
+GBDC.US,D,20160104,000000,9.50189,9.71579,9.50189,9.67561,158996.84979398,0
+GBDC.US,D,20160105,000000,9.70463,9.71026,9.55985,9.63544,198973.79391736,0
+GBDC.US,D,20160106,000000,9.61959,9.78033,9.59535,9.73546,188672.07998469,0
+GBDC.US,D,20160107,000000,9.69432,9.72419,9.55135,9.55698,168668.08684527,0
+GBDC.US,D,20160108,000000,9.58409,9.68124,9.48974,9.48974,135899.34530112,0
+GBDC.US,D,20160111,000000,9.5215,9.55985,9.34868,9.37857,202917.21807862,0
+GBDC.US,D,20160112,000000,9.38885,9.39165,9.21602,9.35428,422930.10045677,0
+GBDC.US,D,20160113,000000,9.34307,9.53178,9.32439,9.33093,251684.44429003,0
+GBDC.US,D,20160114,000000,9.31411,9.35895,9.22256,9.22256,430547.20315263,0
+GBDC.US,D,20160115,000000,9.20855,9.32439,9.02451,9.23844,496657.36048801,0
+GBDC.US,D,20160119,000000,9.34307,9.35428,9.01983,9.07308,314110.21889928,0
+GBDC.US,D,20160120,000000,8.97592,9.02543,8.51367,8.87783,844011.58703555,0
+GBDC.US,D,20160121,000000,8.85961,9.09643,8.85961,8.98339,232004.7881541,0
+GBDC.US,D,20160122,000000,9.04225,9.18145,8.98339,9.14688,210583.56005553,0
+GBDC.US,D,20160125,000000,9.08149,9.117,8.94416,8.95724,243151.06279884,0
+GBDC.US,D,20160126,000000,8.96285,9.12166,8.96285,9.117,229526.7678139,0
+GBDC.US,D,20160127,000000,9.11231,9.24965,9.05627,9.15342,225985.82125433,0
+GBDC.US,D,20160128,000000,9.20855,9.20855,8.94416,8.97032,206543.79817046,0
+GBDC.US,D,20160129,000000,9.01983,9.10204,8.91334,8.9395,353744.62889356,0
+GBDC.US,D,20160201,000000,8.86419,9.0899,8.79917,9.06094,171453.31748252,0
+GBDC.US,D,20160202,000000,8.96285,9.00955,8.86055,8.90399,236775.64632097,0
+GBDC.US,D,20160203,000000,8.9395,9.05066,8.77348,8.97592,159650.87589672,0
+GBDC.US,D,20160204,000000,8.96285,9.04973,8.77442,8.96285,117503.12173016,0
+GBDC.US,D,20160205,000000,8.97032,9.01983,8.79917,8.85411,202552.2051473,0
+GBDC.US,D,20160208,000000,8.77348,9.07308,8.72033,8.84681,205247.52057565,0
+GBDC.US,D,20160209,000000,8.81468,9.05627,8.67922,8.76152,266616.79148046,0
+GBDC.US,D,20160210,000000,8.76152,9.07308,8.70341,8.87783,297052.01927012,0
+GBDC.US,D,20160211,000000,8.80646,8.94416,8.76703,8.92174,250018.87208728,0
+GBDC.US,D,20160212,000000,8.97032,9.0189,8.85411,8.97873,238536.48582836,0
+GBDC.US,D,20160216,000000,8.99928,9.15716,8.97873,9.15342,156241.59089303,0
+GBDC.US,D,20160217,000000,9.20199,9.30197,9.13754,9.22816,249296.33915871,0
+GBDC.US,D,20160218,000000,9.28421,9.30197,9.17492,9.24965,197768.50195059,0
+GBDC.US,D,20160219,000000,9.18799,9.32439,9.17492,9.28421,150077.04698839,0
+GBDC.US,D,20160222,000000,9.31878,9.33093,9.20199,9.30197,218141.78969794,0
+GBDC.US,D,20160223,000000,9.22816,9.46265,9.15342,9.26272,251399.71279521,0
+GBDC.US,D,20160224,000000,9.17492,9.25713,9.10204,9.23844,87960.623514477,0
+GBDC.US,D,20160225,000000,9.19733,9.40286,9.19733,9.40005,719863.30320085,0
+GBDC.US,D,20160226,000000,9.48226,9.64946,9.4421,9.50189,180983.25920555,0
+GBDC.US,D,20160229,000000,9.53739,9.65319,9.40473,9.58972,241895.46113185,0
+GBDC.US,D,20160301,000000,9.67094,9.67094,9.46265,9.55698,186596.53724617,0
+GBDC.US,D,20160302,000000,9.52805,9.75594,9.48974,9.72801,266206.8209447,0
+GBDC.US,D,20160303,000000,9.81856,9.87923,9.73823,9.79057,397639.30711853,0
+GBDC.US,D,20160304,000000,9.8924,9.94098,9.79057,9.81115,228334.32087697,0
+GBDC.US,D,20160307,000000,9.79057,9.92693,9.79057,9.87923,150409.94734511,0
+GBDC.US,D,20160308,000000,9.82227,10.0512,9.78033,9.88684,311767.07137241,0
+GBDC.US,D,20160309,000000,9.86246,9.94381,9.79057,9.83163,284662.98798825,0
+GBDC.US,D,20160310,000000,9.82227,9.90362,9.81856,9.8924,148703.69921453,0
+GBDC.US,D,20160311,000000,9.89894,10.0381,9.89894,9.98107,273271.58735738,0
+GBDC.US,D,20160314,000000,9.99141,10.0381,9.94381,9.99707,189311.12021929,0
+GBDC.US,D,20160315,000000,9.95688,10.1026,9.95688,10.0577,308428.43403284,0
+GBDC.US,D,20160316,000000,10.0849,10.1325,10.0269,10.1147,349941.42964141,0
+GBDC.US,D,20160317,000000,10.1026,10.1914,10.0914,10.1559,373522.76359161,0
+GBDC.US,D,20160318,000000,10.1792,10.1914,10.0671,10.1082,255233.95420282,0
+GBDC.US,D,20160321,000000,10.1082,10.1624,10.0792,10.1147,118653.82232011,0
+GBDC.US,D,20160322,000000,10.0849,10.1269,10.0512,10.1194,142119.55100175,0
+GBDC.US,D,20160323,000000,10.1446,10.1446,9.99707,10.0035,131424.99323976,0
+GBDC.US,D,20160324,000000,10.0614,10.1026,9.92235,10.0923,161662.19348603,0
+GBDC.US,D,20160328,000000,10.0849,10.1325,10.0026,10.0614,202597.16275174,0
+GBDC.US,D,20160329,000000,10.0979,10.2035,10.0447,10.1914,267730.02740004,0
+GBDC.US,D,20160330,000000,10.2371,10.2371,10.1147,10.1147,237749.72775059,0
+GBDC.US,D,20160331,000000,10.0849,10.168,10.0849,10.1484,182702.35236597,0
+GBDC.US,D,20160401,000000,10.1484,10.2081,10.1325,10.2035,111026.01543273,0
+GBDC.US,D,20160404,000000,10.2035,10.2035,10.1026,10.1269,84679.788809195,0
+GBDC.US,D,20160405,000000,10.1082,10.1559,10.0614,10.0792,83543.003668246,0
+GBDC.US,D,20160406,000000,10.1194,10.1914,10.0614,10.1624,110055.14526056,0
+GBDC.US,D,20160407,000000,10.1745,10.1745,10.0512,10.0923,132221.38508992,0
+GBDC.US,D,20160408,000000,10.0979,10.1624,10.0204,10.0512,113558.62714975,0
+GBDC.US,D,20160411,000000,10.0577,10.2035,10.0577,10.1147,131947.35778664,0
+GBDC.US,D,20160412,000000,10.1745,10.2035,10.0849,10.1847,96146.118780805,0
+GBDC.US,D,20160413,000000,10.2427,10.2427,10.1745,10.2091,145947.36989443,0
+GBDC.US,D,20160414,000000,10.2249,10.2249,10.1559,10.1559,120055.00099196,0
+GBDC.US,D,20160415,000000,10.1325,10.2567,10.1147,10.2035,139156.63078503,0
+GBDC.US,D,20160418,000000,10.2035,10.2249,10.1446,10.1446,68355.896719291,0
+GBDC.US,D,20160419,000000,10.1624,10.2838,10.1371,10.2147,174144.35123425,0
+GBDC.US,D,20160420,000000,10.2567,10.2567,10.1446,10.2147,152822.67211695,0
+GBDC.US,D,20160421,000000,10.1745,10.1978,10.1194,10.1325,134645.88447244,0
+GBDC.US,D,20160422,000000,10.1325,10.2091,10.1269,10.168,69962.595868599,0
+GBDC.US,D,20160425,000000,10.2035,10.2716,10.1147,10.2502,265471.44298628,0
+GBDC.US,D,20160426,000000,10.2147,10.2838,10.2147,10.2567,93695.929338589,0
+GBDC.US,D,20160427,000000,10.2147,10.2624,10.1792,10.2091,106763.60636374,0
+GBDC.US,D,20160428,000000,10.3025,10.3025,10.1792,10.2502,266667.10118067,0
+GBDC.US,D,20160429,000000,10.2091,10.2979,10.1745,10.2913,234888.49735346,0
+GBDC.US,D,20160502,000000,10.2624,10.3025,10.2091,10.2427,92666.186112984,0
+GBDC.US,D,20160503,000000,10.2624,10.2624,10.0979,10.1914,72784.220757058,0
+GBDC.US,D,20160504,000000,10.1914,10.1914,10.1325,10.1745,116499.06856424,0
+GBDC.US,D,20160505,000000,10.1978,10.1978,10.1147,10.1194,100004.97982894,0
+GBDC.US,D,20160506,000000,10.0577,10.1269,9.79057,10.0447,334549.87263415,0
+GBDC.US,D,20160509,000000,10.0979,10.1147,9.90928,9.99707,259161.32207678,0
+GBDC.US,D,20160510,000000,10.0614,10.1147,9.88684,10.1147,256117.0500044,0
+GBDC.US,D,20160511,000000,10.0101,10.1914,10.0101,10.0381,134737.94051965,0
+GBDC.US,D,20160512,000000,10.0204,10.1194,9.97366,10.0157,105429.86409856,0
+GBDC.US,D,20160513,000000,10.0447,10.1194,9.99707,10.0849,219126.5753191,0
+GBDC.US,D,20160516,000000,10.0923,10.1446,10.0269,10.1026,143000.50596503,0
+GBDC.US,D,20160517,000000,10.1325,10.1325,10.0101,10.0316,123144.23066878,0
+GBDC.US,D,20160518,000000,10.0671,10.1026,9.968,9.98575,176307.66834335,0
+GBDC.US,D,20160519,000000,10.0204,10.1026,9.7971,9.87465,299518.26499964,0
+GBDC.US,D,20160520,000000,9.89894,9.97092,9.83446,9.87465,100193.37359995,0
+GBDC.US,D,20160523,000000,9.94381,10.0577,9.92235,10.0447,94822.010288004,0
+GBDC.US,D,20160524,000000,10.0979,10.112,10.0204,10.0671,124244.62155851,0
+GBDC.US,D,20160525,000000,10.1147,10.1371,10.0269,10.0979,108834.86742564,0
+GBDC.US,D,20160526,000000,10.1194,10.1194,10.0577,10.1082,94106.970293509,0
+GBDC.US,D,20160527,000000,10.1446,10.2035,10.1147,10.2035,156317.59065292,0
+GBDC.US,D,20160531,000000,10.2427,10.2427,10.1371,10.1745,189532.69698405,0
+GBDC.US,D,20160601,000000,10.2147,10.3259,10.1484,10.3137,238484.03528985,0
+GBDC.US,D,20160602,000000,10.2661,10.3259,10.2128,10.3193,157486.48836847,0
+GBDC.US,D,20160603,000000,10.3324,10.3614,10.2913,10.338,125005.6895766,0
+GBDC.US,D,20160606,000000,10.3735,10.4155,10.3025,10.3137,125905.91208464,0
+GBDC.US,D,20160607,000000,10.3259,10.3557,10.2708,10.3137,134271.23776875,0
+GBDC.US,D,20160608,000000,10.3025,10.3557,10.2557,10.2838,272116.60509082,0
+GBDC.US,D,20160609,000000,10.2782,10.3557,10.2128,10.2782,384725.77045147,0
+GBDC.US,D,20160610,000000,10.2306,10.3511,10.2306,10.2969,128566.97410009,0
+GBDC.US,D,20160613,000000,10.2782,10.338,10.2661,10.2838,417227.97762642,0
+GBDC.US,D,20160614,000000,10.2557,10.3137,10.181,10.2661,135446.55799922,0
+GBDC.US,D,20160615,000000,10.2306,10.3614,10.2306,10.2913,145147.76678682,0
+GBDC.US,D,20160616,000000,10.2604,10.2969,10.2007,10.2913,103123.1108229,0
+GBDC.US,D,20160617,000000,10.2708,10.3259,10.2418,10.3137,146408.72054956,0
+GBDC.US,D,20160620,000000,10.3614,10.4585,10.3511,10.4202,349884.69742627,0
+GBDC.US,D,20160621,000000,10.4445,10.4445,10.3735,10.3847,207866.83624411,0
+GBDC.US,D,20160622,000000,10.3931,10.481,10.3931,10.4277,133088.4246042,0
+GBDC.US,D,20160623,000000,10.4875,10.4949,10.4408,10.481,129355.87301617,0
+GBDC.US,D,20160624,000000,10.3987,10.579,10.3324,10.5716,245705.08289893,0
+GBDC.US,D,20160627,000000,10.5296,10.6304,10.4585,10.5529,390745.8077704,0
+GBDC.US,D,20160628,000000,10.6061,10.7435,10.5594,10.7332,423078.8887191,0
+GBDC.US,D,20160629,000000,10.7761,10.8173,10.7004,10.7976,330555.06835352,0
+GBDC.US,D,20160630,000000,10.8331,10.8434,10.7481,10.7911,334131.33874516,0
+GBDC.US,D,20160701,000000,10.8275,10.8574,10.764,10.8574,301422.5406736,0
+GBDC.US,D,20160705,000000,10.8574,10.892,10.7911,10.892,188552.1930395,0
+GBDC.US,D,20160706,000000,10.8443,10.906,10.8275,10.8994,139334.3203645,0
+GBDC.US,D,20160707,000000,10.9284,10.9359,10.8827,10.9284,142220.17040216,0
+GBDC.US,D,20160708,000000,10.9714,11.0854,10.9228,11.0135,141912.96010513,0
+GBDC.US,D,20160711,000000,11.0302,11.0545,10.977,11.02,153404.98013642,0
+GBDC.US,D,20160712,000000,11.0424,11.049,10.9855,11.0051,185081.89414406,0
+GBDC.US,D,20160713,000000,10.977,11.0359,10.9284,10.9583,186450.96024131,0
+GBDC.US,D,20160714,000000,10.9714,11.02,10.9359,11.0051,119409.53824243,0
+GBDC.US,D,20160715,000000,11.0424,11.049,10.9545,11.049,137369.03079879,0
+GBDC.US,D,20160718,000000,11.0256,11.0714,10.9845,11.0013,91443.76743976,0
+GBDC.US,D,20160719,000000,10.9714,11.091,10.9583,11.076,299364.12464154,0
+GBDC.US,D,20160720,000000,11.091,11.1143,10.9882,11.1143,153936.97845568,0
+GBDC.US,D,20160721,000000,11.1423,11.147,11.0424,11.0714,209221.98689236,0
+GBDC.US,D,20160722,000000,11.0854,11.148,11.0545,11.1265,48409.706214159,0
+GBDC.US,D,20160725,000000,11.1564,11.162,11.0714,11.1423,87318.372022415,0
+GBDC.US,D,20160726,000000,11.1423,11.2124,11.0854,11.1975,114930.90450446,0
+GBDC.US,D,20160727,000000,11.2255,11.2255,11.1068,11.19,110099.03244585,0
+GBDC.US,D,20160728,000000,11.1975,11.2592,11.162,11.247,127786.63853723,0
+GBDC.US,D,20160729,000000,11.2227,11.3704,11.1845,11.3704,227294.94387898,0
+GBDC.US,D,20160801,000000,11.3488,11.4114,11.2984,11.3488,181598.75021878,0
+GBDC.US,D,20160802,000000,11.318,11.361,11.2124,11.2227,111901.61830023,0
+GBDC.US,D,20160803,000000,11.247,11.2974,11.1694,11.2227,125148.05532401,0
+GBDC.US,D,20160804,000000,11.389,11.389,11.2143,11.3413,135426.22003531,0
+GBDC.US,D,20160805,000000,11.3236,11.3282,11.062,11.133,164100.60831756,0
+GBDC.US,D,20160808,000000,11.1845,11.2377,11.1396,11.1975,129645.95660675,0
+GBDC.US,D,20160809,000000,11.1845,11.2255,11.0714,11.2049,144098.75601645,0
+GBDC.US,D,20160810,000000,11.162,11.2255,11.0359,11.2049,280458.38155355,0
+GBDC.US,D,20160811,000000,11.2227,11.2227,11.0611,11.091,133395.63490123,0
+GBDC.US,D,20160812,000000,11.0611,11.133,11.0135,11.0714,121180.01152222,0
+GBDC.US,D,20160815,000000,11.049,11.2124,11.0424,11.1807,139929.47341381,0
+GBDC.US,D,20160816,000000,10.9714,11.2049,10.9583,11.1975,864692.08507994,0
+GBDC.US,D,20160817,000000,11.233,11.2545,11.148,11.2255,185187.86564025,0
+GBDC.US,D,20160818,000000,11.2685,11.2984,11.1845,11.2816,167586.9635003,0
+GBDC.US,D,20160819,000000,11.288,11.3535,11.2592,11.3329,145179.87936142,0
+GBDC.US,D,20160822,000000,11.361,11.4076,11.3068,11.3657,176608.45612546,0
+GBDC.US,D,20160823,000000,11.3965,11.4114,11.3077,11.3704,204914.62021893,0
+GBDC.US,D,20160824,000000,11.4498,11.4498,11.3068,11.3965,174802.65901362,0
+GBDC.US,D,20160825,000000,11.3115,11.3704,11.3068,11.3236,312428.59040923,0
+GBDC.US,D,20160826,000000,11.288,11.4498,11.2639,11.3825,187387.57700057,0
+GBDC.US,D,20160829,000000,11.4254,11.5563,11.361,11.5459,257839.35442228,0
+GBDC.US,D,20160830,000000,11.588,11.8009,11.5459,11.7954,587120.62398322,0
+GBDC.US,D,20160831,000000,11.8608,11.8926,11.5161,11.6057,506759.97645814,0
+GBDC.US,D,20160901,000000,11.5487,11.5694,11.3479,11.4076,298810.71793921,0
+GBDC.US,D,20160902,000000,11.4498,11.4498,11.3395,11.3684,206403.57326136,0
+GBDC.US,D,20160906,000000,11.3311,11.3778,11.3218,11.36,214417.80146314,0
+GBDC.US,D,20160907,000000,11.3825,11.4076,11.3161,11.3825,261329.99128164,0
+GBDC.US,D,20160908,000000,11.3264,11.389,11.2797,11.2965,239104.87839884,0
+GBDC.US,D,20160909,000000,11.3086,11.3171,11.22,11.2237,190123.56835674,0
+GBDC.US,D,20160912,000000,11.1723,11.2255,11.1396,11.2143,166654.62841766,0
+GBDC.US,D,20160913,000000,11.2283,11.2358,11.1274,11.1433,346635.9752956,0
+GBDC.US,D,20160914,000000,11.2283,11.2508,11.1396,11.22,170775.74215839,0
+GBDC.US,D,20160915,000000,11.2508,11.3479,11.1862,11.3218,130894.06533965,0
+GBDC.US,D,20160916,000000,11.2572,11.3479,11.2078,11.2927,247536.57007046,0
+GBDC.US,D,20160919,000000,11.2927,11.4441,11.261,11.2927,192795.33456373,0
+GBDC.US,D,20160920,000000,11.2283,11.4908,11.2283,11.3526,246710.20648401,0
+GBDC.US,D,20160921,000000,11.4076,11.4862,11.3077,11.389,137502.83319297,0
+GBDC.US,D,20160922,000000,11.375,11.431,11.3526,11.375,92037.850069916,0
+GBDC.US,D,20160923,000000,11.4076,11.4076,11.3245,11.389,159566.3127836,0
+GBDC.US,D,20160926,000000,11.4076,11.416,11.3395,11.3479,210082.60389172,0
+GBDC.US,D,20160927,000000,11.3264,11.389,11.3049,11.36,238748.42882075,0
+GBDC.US,D,20160928,000000,11.3526,11.4207,11.3311,11.4076,281718.26489714,0
+GBDC.US,D,20160929,000000,11.4862,11.4862,11.2078,11.2078,332404.75265066,0
+GBDC.US,D,20160930,000000,11.2283,11.3526,11.2283,11.2713,276079.29679684,0
+GBDC.US,D,20161003,000000,11.2358,11.3049,11.2283,11.2788,191785.92930203,0
+GBDC.US,D,20161004,000000,11.3264,11.3647,11.2759,11.3395,112026.85734119,0
+GBDC.US,D,20161005,000000,11.3086,11.3825,11.2666,11.2927,113532.93709007,0
+GBDC.US,D,20161006,000000,11.3049,11.3282,11.1582,11.2003,258319.97262217,0
+GBDC.US,D,20161007,000000,11.1078,11.3086,11.0975,11.2666,130111.58893849,0
+GBDC.US,D,20161010,000000,11.3171,11.3526,11.2647,11.3526,97283.974340908,0
+GBDC.US,D,20161011,000000,11.2965,11.3218,11.2143,11.2237,252332.04787786,0
+GBDC.US,D,20161012,000000,11.2713,11.2713,11.1433,11.1723,87546.371302098,0
+GBDC.US,D,20161013,000000,11.0975,11.1862,11.049,11.1648,135739.85284726,0
+GBDC.US,D,20161014,000000,11.22,11.2713,11.1396,11.2666,188571.46058427,0
+GBDC.US,D,20161017,000000,11.2863,11.3049,11.1807,11.2003,214945.51810578,0
+GBDC.US,D,20161018,000000,11.1807,11.2423,11.1274,11.1396,305931.14614787,0
+GBDC.US,D,20161019,000000,11.2003,11.2003,11.1031,11.1433,176807.554088,0
+GBDC.US,D,20161020,000000,11.1807,11.1807,11.1078,11.1396,114818.51049335,0
+GBDC.US,D,20161021,000000,11.1862,11.1862,11.0863,11.1349,187091.07089506,0
+GBDC.US,D,20161024,000000,11.1508,11.1508,11.0863,11.0975,248176.68072422,0
+GBDC.US,D,20161025,000000,11.049,11.2003,11.0247,11.1928,268696.61589559,0
+GBDC.US,D,20161026,000000,11.1349,11.1723,11.0545,11.0863,223219.85816184,0
+GBDC.US,D,20161027,000000,11.0919,11.1928,10.9256,10.9826,244781.31116951,0
+GBDC.US,D,20161028,000000,10.9256,10.9256,10.8668,10.9098,302671.71982566,0
+GBDC.US,D,20161031,000000,10.8892,10.9041,10.7276,10.7435,331456.36128072,0
+GBDC.US,D,20161101,000000,10.6912,10.7565,10.6547,10.6912,185653.49797199,0
+GBDC.US,D,20161102,000000,10.7135,10.793,10.5696,10.6547,184913.83833697,0
+GBDC.US,D,20161103,000000,10.6286,10.6725,10.5267,10.6594,279435.06084286,0
+GBDC.US,D,20161104,000000,10.6967,10.8537,10.6472,10.7332,248032.1741385,0
+GBDC.US,D,20161107,000000,10.749,10.8668,10.749,10.7986,150498.79213485,0
+GBDC.US,D,20161108,000000,10.7565,10.8892,10.7565,10.8733,201107.13929016,0
+GBDC.US,D,20161109,000000,10.8425,11.0751,10.793,11.0041,486980.77134094,0
+GBDC.US,D,20161110,000000,11.0863,11.2143,11.0611,11.1862,259744.7005154,0
+GBDC.US,D,20161111,000000,11.0919,11.3395,11.0919,11.1396,316097.98726721,0
+GBDC.US,D,20161114,000000,11.1031,11.1078,10.8967,10.9453,356403.5500707,0
+GBDC.US,D,20161115,000000,10.8192,10.9153,10.7004,10.7986,491693.82687352,0
+GBDC.US,D,20161116,000000,10.7706,10.8126,10.6239,10.7864,357192.44898679,0
+GBDC.US,D,20161117,000000,10.9256,11.1928,10.9256,11.1807,578844.14308884,0
+GBDC.US,D,20161118,000000,11.2237,11.2965,11.1443,11.2572,397603.98328647,0
+GBDC.US,D,20161121,000000,11.2863,11.2863,11.1312,11.1723,357624.89832478,0
+GBDC.US,D,20161122,000000,11.2283,11.261,11.0611,11.1274,428175.1543086,0
+GBDC.US,D,20161123,000000,11.0611,11.1433,11.02,11.0302,213162.19979616,0
+GBDC.US,D,20161125,000000,11.1078,11.1078,10.9751,11.0611,229055.78338638,0
+GBDC.US,D,20161128,000000,11.0779,11.1162,11.0302,11.1162,328367.1316039,0
+GBDC.US,D,20161129,000000,11.1582,11.1928,11.0714,11.1723,335103.27933647,0
+GBDC.US,D,20161130,000000,11.2423,11.2423,11.1349,11.2003,362766.12151873,0
+GBDC.US,D,20161201,000000,11.2713,11.3526,11.1723,11.22,196911.09620869,0
+GBDC.US,D,20161202,000000,11.2788,11.2965,11.1227,11.2713,501877.79469932,0
+GBDC.US,D,20161205,000000,11.3311,11.3526,11.1648,11.2788,416661.72589425,0
+GBDC.US,D,20161206,000000,11.3395,11.3526,11.2508,11.3526,268762.9818831,0
+GBDC.US,D,20161207,000000,11.3086,11.4114,11.2666,11.389,318558.88090096,0
+GBDC.US,D,20161208,000000,11.5272,11.5525,11.3825,11.5394,217584.10131901,0
+GBDC.US,D,20161209,000000,11.5394,11.5749,11.49,11.5694,205129.77446877,0
+GBDC.US,D,20161212,000000,11.5749,11.6394,11.5011,11.5188,188759.85435527,0
+GBDC.US,D,20161213,000000,11.5749,11.5749,11.4227,11.5394,331516.3047533,0
+GBDC.US,D,20161214,000000,11.5309,11.5842,11.5011,11.5469,223345.0972028,0
+GBDC.US,D,20161215,000000,11.5749,11.6123,11.289,11.3077,488581.04797533,0
+GBDC.US,D,20161216,000000,11.3582,11.3825,11.22,11.2825,522982.17872846,0
+GBDC.US,D,20161219,000000,11.2451,11.4394,11.1862,11.3376,333572.57994706,0
+GBDC.US,D,20161220,000000,11.3955,11.5525,11.3768,11.5525,159715.10104593,0
+GBDC.US,D,20161221,000000,11.6057,11.6057,11.5123,11.5272,246743.38947776,0
+GBDC.US,D,20161222,000000,11.5188,11.5394,11.4414,11.5123,208542.27072993,0
+GBDC.US,D,20161223,000000,11.4955,11.6123,11.446,11.4572,220642.28884038,0
+GBDC.US,D,20161227,000000,11.49,11.5627,11.4394,11.4768,438536.81171387,0
+GBDC.US,D,20161228,000000,11.5309,11.5898,11.4264,11.5123,334585.19646621,0
+GBDC.US,D,20161229,000000,11.6768,11.6833,11.5525,11.6019,339786.36313276,0
+GBDC.US,D,20161230,000000,11.6562,11.7029,11.5011,11.5123,188857.26249823,0
+GBDC.US,D,20170103,000000,11.5394,11.5964,11.4768,11.5077,223457.49121391,0
+GBDC.US,D,20170104,000000,11.5563,11.7645,11.5001,11.6123,988108.2022137,0
+GBDC.US,D,20170105,000000,11.6337,11.7029,11.5309,11.6562,372528.34419806,0
+GBDC.US,D,20170106,000000,11.6646,11.729,11.5394,11.6123,135030.16494853,0
+GBDC.US,D,20170109,000000,11.6197,11.6768,11.4637,11.5842,131176.65599616,0
+GBDC.US,D,20170110,000000,11.5842,11.6692,11.4637,11.5749,199188.9481672,0
+GBDC.US,D,20170111,000000,11.6057,11.6281,11.4637,11.6123,264178.37664894,0
+GBDC.US,D,20170112,000000,11.5964,11.7131,11.5123,11.6646,184218.06588724,0
+GBDC.US,D,20170113,000000,11.6692,11.7384,11.5563,11.6123,125957.29220401,0
+GBDC.US,D,20170117,000000,11.6281,11.6515,11.5543,11.6057,199031.59655165,0
+GBDC.US,D,20170118,000000,11.6057,11.6692,11.5309,11.6646,160236.39517365,0
+GBDC.US,D,20170119,000000,11.6515,11.6646,11.5563,11.5694,114925.5524087,0
+GBDC.US,D,20170120,000000,11.6057,11.7206,11.5842,11.6458,160142.19828815,0
+GBDC.US,D,20170123,000000,11.6458,11.8076,11.5964,11.729,199579.65115821,0
+GBDC.US,D,20170124,000000,11.7384,11.8579,11.6768,11.815,259555.23632525,0
+GBDC.US,D,20170125,000000,11.8897,11.8897,11.6917,11.7776,331955.17660622,0
+GBDC.US,D,20170126,000000,11.7954,11.9215,11.7001,11.8402,157058.3207071,0
+GBDC.US,D,20170127,000000,11.8841,11.8841,11.6646,11.7711,231383.94504511,0
+GBDC.US,D,20170130,000000,11.7645,11.7645,11.6458,11.729,153893.09127038,0
+GBDC.US,D,20170131,000000,11.6954,11.7645,11.6552,11.6917,156530.60406446,0
+GBDC.US,D,20170201,000000,11.7337,11.8263,11.6646,11.7131,176984.17324832,0
+GBDC.US,D,20170202,000000,11.7206,11.8711,11.6917,11.7337,149463.69681347,0
+GBDC.US,D,20170203,000000,11.7954,12.1215,11.7954,11.9513,489484.48174082,0
+GBDC.US,D,20170206,000000,11.9402,12.029,11.815,12.0223,249865.80214834,0
+GBDC.US,D,20170207,000000,12.0223,12.1326,11.9019,12.1101,317023.89983493,0
+GBDC.US,D,20170208,000000,12.0822,12.0822,11.8711,12.0588,290262.35057987,0
+GBDC.US,D,20170209,000000,12.0588,12.0588,11.6394,11.6768,566446.54845375,0
+GBDC.US,D,20170210,000000,11.4637,11.758,11.4264,11.7337,736402.3495406,0
+GBDC.US,D,20170213,000000,11.729,11.7776,11.4637,11.6394,399629.21632477,0
+GBDC.US,D,20170214,000000,11.6515,11.7131,11.5525,11.5964,307434.0146393,0
+GBDC.US,D,20170215,000000,11.6281,11.6917,11.5356,11.6833,178019.26856969,0
+GBDC.US,D,20170216,000000,11.5964,11.7337,11.5086,11.6281,320229.80519947,0
+GBDC.US,D,20170217,000000,11.6562,11.815,11.6197,11.7131,452885.78046568,0
+GBDC.US,D,20170221,000000,11.7384,11.8169,11.6833,11.7384,218269.1695772,0
+GBDC.US,D,20170222,000000,11.7645,11.9402,11.729,11.9084,285545.01337068,0
+GBDC.US,D,20170223,000000,11.9458,12.0822,11.885,12.0083,428969.40532046,0
+GBDC.US,D,20170224,000000,12.0588,12.1139,11.9402,12.1139,323372.55583397,0
+GBDC.US,D,20170227,000000,12.1271,12.1271,11.9019,11.9336,426806.08821136,0
+GBDC.US,D,20170228,000000,11.9336,12.1101,11.8766,11.9851,522716.71477841,0
+GBDC.US,D,20170301,000000,12.0588,12.1101,11.9336,11.9458,506059.92233179,0
+GBDC.US,D,20170302,000000,11.957,12.0009,11.8019,11.9458,607291.60251057,0
+GBDC.US,D,20170303,000000,12.0401,12.1952,11.9701,12.1626,459647.61825794,0
+GBDC.US,D,20170306,000000,12.1439,12.1663,12.099,12.1121,315198.83517832,0
+GBDC.US,D,20170307,000000,12.0672,12.1747,11.9205,12.1242,450580.09760918,0
+GBDC.US,D,20170308,000000,12.1121,12.1626,11.9944,12.0803,510711.96397262,0
+GBDC.US,D,20170309,000000,12.0738,12.1626,12.0401,12.084,370435.6747531,0
+GBDC.US,D,20170310,000000,12.084,12.1765,12.0541,12.1494,518769.00894054,0
+GBDC.US,D,20170313,000000,12.1811,12.3167,12.1494,12.2644,524524.65272857,0
+GBDC.US,D,20170314,000000,12.2512,12.2896,12.0541,12.156,234828.55388087,0
+GBDC.US,D,20170315,000000,12.2578,12.2578,12.0093,12.1242,212086.42854695,0
+GBDC.US,D,20170316,000000,12.171,12.3167,12.1215,12.1626,297838.77734789,0
+GBDC.US,D,20170317,000000,12.171,12.4045,12.1121,12.353,522059.4774182,0
+GBDC.US,D,20170320,000000,12.3597,12.3952,12.226,12.3653,181175.93465317,0
+GBDC.US,D,20170321,000000,12.2775,12.4045,12.1811,12.2196,615567.01298579,0
+GBDC.US,D,20170322,000000,12.2139,12.2139,12.1168,12.1439,381100.26077878,0
+GBDC.US,D,20170323,000000,12.1878,12.2326,12.1168,12.1494,287010.41719173,0
+GBDC.US,D,20170324,000000,12.1952,12.2326,12.1168,12.1999,192065.30870108,0
+GBDC.US,D,20170327,000000,12.1439,12.3476,12.1242,12.283,591819.7640668,0
+GBDC.US,D,20170328,000000,12.3167,12.5184,12.2896,12.4176,489729.60772697,0
+GBDC.US,D,20170329,000000,12.4287,12.5409,12.3653,12.4568,336709.97848578,0
+GBDC.US,D,20170330,000000,12.5184,12.6408,12.4904,12.5577,381397.83730344,0
+GBDC.US,D,20170331,000000,12.6025,12.7025,12.5764,12.6585,607234.87029544,0
+GBDC.US,D,20170403,000000,12.6585,12.71,12.582,12.6716,295230.16587097,0
+GBDC.US,D,20170404,000000,12.596,12.8035,12.582,12.6652,380158.29192376,0
+GBDC.US,D,20170405,000000,12.6716,12.7025,12.5577,12.6025,355973.24157103,0
+GBDC.US,D,20170406,000000,12.6025,12.7884,12.5446,12.7025,323316.89403799,0
+GBDC.US,D,20170407,000000,12.6848,12.7426,12.6716,12.7147,292108.82361955,0
+GBDC.US,D,20170410,000000,12.7147,12.7426,12.6464,12.6716,194177.24569082,0
+GBDC.US,D,20170411,000000,12.6585,12.7352,12.6334,12.7147,169516.92923395,0
+GBDC.US,D,20170412,000000,12.7147,12.7352,12.596,12.6203,191119.05816945,0
+GBDC.US,D,20170413,000000,12.6082,12.6782,12.582,12.6082,160932.16762338,0
+GBDC.US,D,20170417,000000,12.6716,12.781,12.6716,12.7492,1577862.0573143,0
+GBDC.US,D,20170418,000000,12.7352,12.8558,12.6987,12.8482,458491.56557223,0
+GBDC.US,D,20170419,000000,12.8876,12.894,12.795,12.8482,447048.784822,0
+GBDC.US,D,20170420,000000,12.8632,12.8707,12.7352,12.795,314487.00644129,0
+GBDC.US,D,20170421,000000,12.838,12.8876,12.7642,12.8482,228415.67273263,0
+GBDC.US,D,20170424,000000,12.8707,12.8876,12.8407,12.8707,233401.68514933,0
+GBDC.US,D,20170425,000000,12.894,12.9426,12.8632,12.8707,231638.70480362,0
+GBDC.US,D,20170426,000000,12.8632,12.965,12.8558,12.8753,284440.34080433,0
+GBDC.US,D,20170427,000000,12.9015,12.9268,12.8436,12.8707,281484.91352169,0
+GBDC.US,D,20170428,000000,12.8809,12.951,12.8558,12.9342,539154.07129858,0
+GBDC.US,D,20170501,000000,12.9342,12.9566,12.852,12.8753,180376.33154556,0
+GBDC.US,D,20170502,000000,12.8632,12.9697,12.8632,12.9127,189093.82513114,0
+GBDC.US,D,20170503,000000,12.9015,12.9576,12.8482,12.8707,331059.23577479,0
+GBDC.US,D,20170504,000000,12.894,12.894,12.838,12.8632,609420.66620676,0
+GBDC.US,D,20170505,000000,12.9268,13.0538,12.8333,13.0164,283559.38584105,0
+GBDC.US,D,20170508,000000,12.9268,13.0164,12.8558,12.894,437903.12357504,0
+GBDC.US,D,20170509,000000,12.894,12.9856,12.8548,12.9071,367688.97920538,0
+GBDC.US,D,20170510,000000,12.6716,12.781,12.4792,12.7426,1871586.1434364,0
+GBDC.US,D,20170511,000000,12.7231,12.8707,12.6848,12.8482,250057.4071768,0
+GBDC.US,D,20170512,000000,12.8436,12.8876,12.781,12.8482,380683.86772809,0
+GBDC.US,D,20170515,000000,12.8183,12.9902,12.8183,12.9389,354193.13451885,0
+GBDC.US,D,20170516,000000,12.951,13.0342,12.9015,12.9902,146557.50881189,0
+GBDC.US,D,20170517,000000,12.8876,13.0079,12.8876,12.965,318558.88090096,0
+GBDC.US,D,20170518,000000,12.951,13.0342,12.9193,12.9463,336705.69680917,0
+GBDC.US,D,20170519,000000,12.9463,12.9902,12.8632,12.9015,439764.58248286,0
+GBDC.US,D,20170522,000000,12.951,12.9697,12.8558,12.894,480150.42672286,0
+GBDC.US,D,20170523,000000,12.8876,12.9389,12.8558,12.9268,302532.56533571,0
+GBDC.US,D,20170524,000000,12.9071,12.951,12.8753,12.9193,251126.75591108,0
+GBDC.US,D,20170525,000000,12.9576,12.9902,12.8866,12.9268,226243.79227031,0
+GBDC.US,D,20170526,000000,12.8436,12.9697,12.8436,12.9463,283309.9781783,0
+GBDC.US,D,20170530,000000,12.9342,12.9902,12.9071,12.9342,293602.05833859,0
+GBDC.US,D,20170531,000000,12.9268,13.0015,12.8632,12.9463,475348.52640055,0
+GBDC.US,D,20170601,000000,12.9463,12.9576,12.8809,12.9463,317772.12282318,0
+GBDC.US,D,20170602,000000,12.9389,13.0248,12.9061,12.965,270879.20054944,0
+GBDC.US,D,20170605,000000,12.9389,12.9902,12.9127,12.9463,185960.70826904,0
+GBDC.US,D,20170606,000000,12.9268,12.9342,12.7249,12.7399,453698.22860315,0
+GBDC.US,D,20170607,000000,12.4988,12.6484,12.4671,12.5895,2349050.8885033,0
+GBDC.US,D,20170608,000000,12.6146,12.6353,12.4988,12.5567,608291.37399989,0
+GBDC.US,D,20170609,000000,12.5241,12.5764,12.4671,12.5698,530395.90178517,0
+GBDC.US,D,20170612,000000,12.5969,12.6427,12.4867,12.5382,417412.08972081,0
+GBDC.US,D,20170613,000000,12.5382,12.5895,12.4923,12.5698,522274.63166804,0
+GBDC.US,D,20170614,000000,12.5175,12.5577,12.3961,12.5241,587577.69296174,0
+GBDC.US,D,20170615,000000,12.5119,12.5241,12.3195,12.4671,421138.21879392,0
+GBDC.US,D,20170616,000000,12.4484,12.5315,12.4484,12.4867,421465.76705487,0
+GBDC.US,D,20170619,000000,12.5577,12.6538,12.4484,12.4718,321561.40662634,0
+GBDC.US,D,20170620,000000,12.4718,12.4718,12.3885,12.4148,312347.23855357,0
+GBDC.US,D,20170621,000000,12.4484,12.5175,12.4334,12.4334,209698.32341564,0
+GBDC.US,D,20170622,000000,12.4213,12.4279,12.3345,12.3569,315218.10272309,0
+GBDC.US,D,20170623,000000,12.3569,12.4484,12.3569,12.44,246287.3909184,0
+GBDC.US,D,20170626,000000,12.4718,12.5175,12.3961,12.4923,232764.78575304,0
+GBDC.US,D,20170627,000000,12.4923,12.5382,12.4549,12.4671,262152.07319148,0
+GBDC.US,D,20170628,000000,12.5119,12.5119,12.4279,12.4867,334512.40796377,0
+GBDC.US,D,20170629,000000,12.4605,12.4699,12.3054,12.3961,374344.84550145,0
+GBDC.US,D,20170630,000000,12.4102,12.44,12.3372,12.369,247537.64048961,0
+GBDC.US,D,20170703,000000,12.3821,12.4867,12.369,12.4549,65254.892431786,0
+GBDC.US,D,20170705,000000,12.4718,12.4867,12.4016,12.4334,246513.24935977,0
+GBDC.US,D,20170706,000000,12.4213,12.4988,12.3232,12.3961,202538.2896983,0
+GBDC.US,D,20170707,000000,12.4148,12.4549,12.3438,12.4148,277246.05367408,0
+GBDC.US,D,20170710,000000,12.4016,12.5175,12.4016,12.4484,270776.44031071,0
+GBDC.US,D,20170711,000000,12.4783,12.5446,12.4213,12.4783,292677.21619003,0
+GBDC.US,D,20170712,000000,12.5241,12.553,12.3821,12.4867,444305.30053174,0
+GBDC.US,D,20170713,000000,12.4923,12.6146,12.4867,12.5969,444899.3831619,0
+GBDC.US,D,20170714,000000,12.6099,12.7623,12.5969,12.7109,451214.85616718,0
+GBDC.US,D,20170717,000000,12.7109,12.752,12.6427,12.681,271025.84797346,0
+GBDC.US,D,20170718,000000,12.6661,12.8501,12.6035,12.7147,364749.60821004,0
+GBDC.US,D,20170719,000000,12.6726,12.7744,12.6538,12.681,231199.83295072,0
+GBDC.US,D,20170720,000000,12.7109,12.7566,12.6277,12.6538,162823.59826751,0
+GBDC.US,D,20170721,000000,12.6605,12.7287,12.6427,12.681,92203.765038699,0
+GBDC.US,D,20170724,000000,12.694,12.7184,12.5764,12.6035,193730.88090383,0
+GBDC.US,D,20170725,000000,12.6661,12.7772,12.6661,12.752,333644.29803034,0
+GBDC.US,D,20170726,000000,12.7399,12.7772,12.6099,12.6353,274679.18854415,0
+GBDC.US,D,20170727,000000,12.6213,12.6661,12.4718,12.6538,169839.12539913,0
+GBDC.US,D,20170728,000000,12.694,12.7147,12.6035,12.6484,151686.95739516,0
+GBDC.US,D,20170731,000000,12.7007,12.7007,12.5577,12.6538,188778.05148087,0
+GBDC.US,D,20170801,000000,12.7109,12.752,12.5895,12.6484,152960.75618775,0
+GBDC.US,D,20170802,000000,12.5895,12.6661,12.5409,12.6146,192231.22366987,0
+GBDC.US,D,20170803,000000,12.6538,12.6538,12.5241,12.5241,302269.24222397,0
+GBDC.US,D,20170804,000000,12.5586,12.5764,12.4605,12.4783,137605.5934317,0
+GBDC.US,D,20170807,000000,12.4549,12.5446,12.4549,12.5064,203221.2171182,0
+GBDC.US,D,20170808,000000,12.4549,12.6213,12.4549,12.4923,306759.65057264,0
+GBDC.US,D,20170809,000000,12.4671,12.4923,12.3569,12.44,319935.43993227,0
+GBDC.US,D,20170810,000000,12.3643,12.4541,12.3195,12.3232,256821.38580736,0
+GBDC.US,D,20170811,000000,12.3232,12.3764,12.2401,12.3195,173231.28369637,0
+GBDC.US,D,20170814,000000,12.3372,12.4671,12.298,12.4148,146167.87624004,0
+GBDC.US,D,20170815,000000,12.4549,12.5064,12.3885,12.4279,150829.55165325,0
+GBDC.US,D,20170816,000000,12.4334,12.4671,12.3372,12.44,167926.28637194,0
+GBDC.US,D,20170817,000000,12.4334,12.4549,12.3569,12.3764,162324.78294201,0
+GBDC.US,D,20170818,000000,12.3569,12.369,12.2672,12.2719,263635.67413814,0
+GBDC.US,D,20170821,000000,12.2914,12.3308,12.228,12.2672,169090.90241088,0
+GBDC.US,D,20170822,000000,12.2672,12.3764,12.2672,12.3569,183482.68792883,0
+GBDC.US,D,20170823,000000,12.2541,12.4148,12.2326,12.3569,226484.63657983,0
+GBDC.US,D,20170824,000000,12.3643,12.4279,12.2719,12.4102,329252.36824379,0
+GBDC.US,D,20170825,000000,12.4148,12.4213,12.2709,12.3054,214902.70133965,0
+GBDC.US,D,20170828,000000,12.3195,12.3195,12.1747,12.2467,208244.69420527,0
+GBDC.US,D,20170829,000000,12.2204,12.3195,12.1962,12.2467,243659.51189671,0
+GBDC.US,D,20170830,000000,12.2018,12.2204,12.1439,12.1634,213322.76266918,0
+GBDC.US,D,20170831,000000,12.2158,12.2158,12.0083,12.029,554346.5303433,0
+GBDC.US,D,20170901,000000,12.085,12.3111,11.9757,12.2381,386043.45642936,0
+GBDC.US,D,20170905,000000,12.1831,12.2243,12.0075,12.0383,206525.60104485,0
+GBDC.US,D,20170906,000000,12.0916,12.171,12.0383,12.0672,229441.13428162,0
+GBDC.US,D,20170907,000000,12.0458,12.0458,11.8888,11.999,230407.72277718,0
+GBDC.US,D,20170908,000000,11.9757,12.0458,11.8944,12.014,245428.91475734,0
+GBDC.US,D,20170911,000000,12.014,12.1765,11.9215,12.1382,136529.8221825,0
+GBDC.US,D,20170912,000000,12.1326,12.1905,12.0916,12.1261,203722.173282,0
+GBDC.US,D,20170913,000000,12.0458,12.1579,11.9915,12.1261,204472.53710856,0
+GBDC.US,D,20170914,000000,12.085,12.2438,12.0327,12.1905,200214.40971619,0
+GBDC.US,D,20170915,000000,12.1579,12.2381,12.1326,12.1728,210176.80077723,0
+GBDC.US,D,20170918,000000,12.1663,12.1765,12.0729,12.0916,174490.09662081,0
+GBDC.US,D,20170919,000000,12.0916,12.1765,12.0458,12.0803,346675.58080427,0
+GBDC.US,D,20170920,000000,12.0803,12.212,12.0214,12.1261,363176.0920545,0
+GBDC.US,D,20170921,000000,12.1186,12.2046,12.0532,12.1831,282498.60046,0
+GBDC.US,D,20170922,000000,12.2046,12.3288,12.1261,12.3222,214652.22325775,0
+GBDC.US,D,20170925,000000,12.3175,12.4102,12.2297,12.3885,353380.6863814,0
+GBDC.US,D,20170926,000000,12.3755,12.4213,12.3288,12.3755,744760.18229064,0
+GBDC.US,D,20170927,000000,12.3811,12.4279,12.2728,12.298,362716.88223767,0
+GBDC.US,D,20170928,000000,12.3027,12.3961,12.2381,12.3811,397979.70040933,0
+GBDC.US,D,20170929,000000,12.3961,12.4334,12.3429,12.3885,448096.72517321,0
+GBDC.US,D,20171002,000000,12.3755,12.3961,12.2775,12.368,365290.16988253,0
+GBDC.US,D,20171003,000000,12.3961,12.3961,12.3409,12.3559,192057.81576701,0
+GBDC.US,D,20171004,000000,12.3961,12.441,12.3513,12.4102,293016.53906166,0
+GBDC.US,D,20171005,000000,12.4102,12.4558,12.3811,12.4279,186946.56430935,0
+GBDC.US,D,20171006,000000,12.441,12.4558,12.3429,12.3885,194952.2291579,0
+GBDC.US,D,20171009,000000,12.4213,12.4689,12.3811,12.3885,172632.9193896,0
+GBDC.US,D,20171010,000000,12.4279,12.4279,12.3597,12.3885,211697.86639426,0
+GBDC.US,D,20171011,000000,12.4102,12.4334,12.3522,12.4102,194663.21598647,0
+GBDC.US,D,20171012,000000,12.4102,12.4886,12.3885,12.441,367140.92459882,0
+GBDC.US,D,20171013,000000,12.4102,12.5007,12.3811,12.4886,475880.52471981,0
+GBDC.US,D,20171016,000000,12.5147,12.6184,12.4886,12.5858,573464.21642368,0
+GBDC.US,D,20171017,000000,12.5801,12.6092,12.5436,12.5474,440737.59349334,0
+GBDC.US,D,20171018,000000,12.5801,12.625,12.5559,12.5922,314546.94991388,0
+GBDC.US,D,20171019,000000,12.5559,12.64,12.5372,12.6184,262961.31007148,0
+GBDC.US,D,20171020,000000,12.6716,12.7241,12.6062,12.6782,275134.11668435,0
+GBDC.US,D,20171023,000000,12.7109,12.8174,12.7044,12.7772,353523.05212881,0
+GBDC.US,D,20171024,000000,12.7772,12.7847,12.5727,12.6455,1096266.5647344,0
+GBDC.US,D,20171025,000000,12.64,12.6531,12.5858,12.5998,505947.52832068,0
+GBDC.US,D,20171026,000000,12.6129,12.6315,12.4213,12.441,238663.86570762,0
+GBDC.US,D,20171027,000000,12.4484,12.6315,12.4102,12.5727,226220.24304893,0
+GBDC.US,D,20171030,000000,12.5922,12.64,12.4726,12.5577,260537.8811081,0
+GBDC.US,D,20171031,000000,12.5652,12.5652,12.4689,12.4802,313714.16381251,0
+GBDC.US,D,20171101,000000,12.4943,12.5577,12.3811,12.4802,326713.33401184,0
+GBDC.US,D,20171102,000000,12.5081,12.5081,12.2635,12.3222,256406.06317583,0
+GBDC.US,D,20171103,000000,12.3429,12.5268,12.2775,12.5081,213002.7073423,0
+GBDC.US,D,20171106,000000,12.5007,12.5007,12.3634,12.4148,213690.98685796,0
+GBDC.US,D,20171107,000000,12.3755,12.4726,12.3175,12.4558,237874.96679154,0
+GBDC.US,D,20171108,000000,12.441,12.6062,12.4063,12.5922,208434.15839543,0
+GBDC.US,D,20171109,000000,12.5194,12.5652,12.4886,12.5007,245844.23738888,0
+GBDC.US,D,20171110,000000,12.5007,12.5922,12.4558,12.5007,239465.60965355,0
+GBDC.US,D,20171113,000000,12.4802,12.5998,12.4213,12.5007,147234.01371686,0
+GBDC.US,D,20171114,000000,12.4558,12.5922,12.3924,12.5652,205757.04009268,0
+GBDC.US,D,20171115,000000,12.5325,12.5325,12.3755,12.4484,135071.91129552,0
+GBDC.US,D,20171116,000000,12.4726,12.5399,12.4334,12.4886,138933.98360112,0
+GBDC.US,D,20171117,000000,12.4016,12.5559,12.4016,12.5081,179130.36365096,0
+GBDC.US,D,20171120,000000,12.5147,12.5577,12.4849,12.5147,210272.06808188,0
+GBDC.US,D,20171121,000000,12.5727,12.5727,12.3755,12.4016,380080.15132556,0
+GBDC.US,D,20171122,000000,12.4102,12.5007,12.3755,12.4943,166355.98147385,0
+GBDC.US,D,20171124,000000,12.5194,12.5194,12.3755,12.4615,164329.67801639,0
+GBDC.US,D,20171127,000000,12.4689,12.5399,12.4279,12.5007,226644.12903369,0
+GBDC.US,D,20171128,000000,12.5194,12.5652,12.4726,12.5325,205350.28081438,0
+GBDC.US,D,20171129,000000,12.5399,12.6137,12.5251,12.5801,236488.77398785,0
+GBDC.US,D,20171130,000000,12.5801,12.6184,12.4558,12.4689,242175.91095005,0
+GBDC.US,D,20171201,000000,12.4726,12.5081,12.3241,12.4484,262907.78911381,0
+GBDC.US,D,20171204,000000,12.5268,12.5727,12.3175,12.5007,275874.84673853,0
+GBDC.US,D,20171205,000000,12.5007,12.5268,12.4213,12.4726,205901.5466784,0
+GBDC.US,D,20171206,000000,12.4558,12.5652,12.4558,12.5194,147204.04198056,0
+GBDC.US,D,20171207,000000,12.4943,12.7044,12.4726,12.6099,272957.95454542,0
+GBDC.US,D,20171208,000000,12.5998,12.6923,12.5352,12.6652,201289.11054624,0
+GBDC.US,D,20171211,000000,12.6531,12.8454,12.639,12.6652,246286.32049925,0
+GBDC.US,D,20171212,000000,12.6652,12.752,12.5577,12.5577,362063.92655407,0
+GBDC.US,D,20171213,000000,12.5446,12.5707,12.411,12.4223,397881.2218472,0
+GBDC.US,D,20171214,000000,12.4223,12.5577,12.3961,12.4166,342773.90299,0
+GBDC.US,D,20171215,000000,12.4223,12.7502,12.4035,12.6315,318564.23299672,0
+GBDC.US,D,20171218,000000,12.6931,12.781,12.5446,12.553,261723.9055301,0
+GBDC.US,D,20171219,000000,12.553,12.6277,12.4371,12.4511,301210.59768122,0
+GBDC.US,D,20171220,000000,12.4633,12.5436,12.4166,12.4633,355799.83366817,0
+GBDC.US,D,20171221,000000,12.4904,12.5231,12.4203,12.4839,348661.2083339,0
+GBDC.US,D,20171222,000000,12.5305,12.5305,12.3961,12.4035,387686.54982988,0
+GBDC.US,D,20171226,000000,12.4297,12.4904,12.3559,12.369,239374.62402551,0
+GBDC.US,D,20171227,000000,12.4223,12.4297,12.2204,12.3279,386079.85068057,0
+GBDC.US,D,20171228,000000,12.3279,12.4325,12.2756,12.3961,390918.1452541,0
+GBDC.US,D,20171229,000000,12.4223,12.4297,12.2167,12.2344,466827.9899392,0
+GBDC.US,D,20180102,000000,12.2485,12.2914,12.141,12.1616,601081.03058233,0
+GBDC.US,D,20180103,000000,12.1747,12.1878,12.0672,12.1017,663952.09955941,0
+GBDC.US,D,20180104,000000,12.1017,12.17,11.9982,12.029,512532.74695262,0
+GBDC.US,D,20180105,000000,12.0813,12.141,11.9673,12.0214,372472.68240208,0
+GBDC.US,D,20180108,000000,11.9915,12.1139,11.9868,12.1017,414864.49213563,0
+GBDC.US,D,20180109,000000,12.1017,12.1747,11.9,11.9589,579418.95817424,0
+GBDC.US,D,20180110,000000,11.9673,12.1215,11.9104,12.0383,346251.69481951,0
+GBDC.US,D,20180111,000000,12.0738,12.1335,12.029,12.1139,399463.30135599,0
+GBDC.US,D,20180112,000000,12.1616,12.2092,12.085,12.1476,347313.55061972,0
+GBDC.US,D,20180116,000000,12.17,12.2344,12.141,12.1905,296212.81065382,0
+GBDC.US,D,20180117,000000,12.1811,12.2092,12.0785,12.0934,297818.43938397,0
+GBDC.US,D,20180118,000000,12.1017,12.2018,12.0897,12.1747,306909.50925411,0
+GBDC.US,D,20180119,000000,12.1811,12.3214,12.1074,12.2344,323372.55583397,0
+GBDC.US,D,20180122,000000,12.241,12.3362,12.2092,12.3017,340832.16264566,0
+GBDC.US,D,20180123,000000,12.2756,12.369,12.241,12.3101,264569.07963993,0
+GBDC.US,D,20180124,000000,12.3559,12.3961,12.2625,12.3513,457954.21515721,0
+GBDC.US,D,20180125,000000,12.3821,12.3961,12.3017,12.3429,535813.2931207,0
+GBDC.US,D,20180126,000000,12.3513,12.3755,12.2961,12.3513,292332.54122261,0
+GBDC.US,D,20180129,000000,12.3017,12.3279,12.2689,12.3017,348973.7707267,0
+GBDC.US,D,20180130,000000,12.2689,12.2961,12.1747,12.241,539702.12590514,0
+GBDC.US,D,20180131,000000,12.2886,12.2886,12.141,12.2167,398417.50184307,0
+GBDC.US,D,20180201,000000,12.2018,12.3513,12.2018,12.2961,308123.36457411,0
+GBDC.US,D,20180202,000000,12.2289,12.2756,12.2018,12.2204,404644.13005862,0
+GBDC.US,D,20180205,000000,12.2018,12.2204,11.6776,11.8448,842823.42177524,0
+GBDC.US,D,20180206,000000,11.7029,12.2289,11.6636,12.1878,596341.21457092,0
+GBDC.US,D,20180207,000000,12.17,12.2886,11.9513,12.2092,437357.20980679,0
+GBDC.US,D,20180208,000000,12.2204,12.2289,11.9915,12.0214,317295.78629991,0
+GBDC.US,D,20180209,000000,12.1017,12.1811,11.9336,12.0383,666105.78289613,0
+GBDC.US,D,20180212,000000,12.1279,12.3559,12.0608,12.2719,503045.62199571,0
+GBDC.US,D,20180213,000000,12.2756,12.3559,12.2092,12.3017,340430.75546312,0
+GBDC.US,D,20180214,000000,12.2961,12.3559,12.2373,12.3513,523127.75573334,0
+GBDC.US,D,20180215,000000,12.3214,12.3559,12.1728,12.2821,480828.00204699,0
+GBDC.US,D,20180216,000000,12.2167,12.3597,12.2083,12.2821,221490.06080989,0
+GBDC.US,D,20180220,000000,12.1811,12.3429,12.141,12.1811,289966.91489352,0
+GBDC.US,D,20180221,000000,12.2204,12.2625,12.1616,12.1811,281735.3916036,0
+GBDC.US,D,20180222,000000,12.2204,12.2559,12.1811,12.2092,149846.9068704,0
+GBDC.US,D,20180223,000000,12.2886,12.2886,12.17,12.2018,277054.44864562,0
+GBDC.US,D,20180226,000000,12.17,12.2344,12.154,12.2167,297514.4403444,0
+GBDC.US,D,20180227,000000,12.2289,12.241,12.085,12.1017,313355.57339611,0
+GBDC.US,D,20180228,000000,12.1279,12.1952,12.0458,12.0458,543782.56371804,0
+GBDC.US,D,20180301,000000,12.0608,12.1215,11.9935,12.0327,298650.1550662,0
+GBDC.US,D,20180302,000000,12.0541,12.1616,12.029,12.1111,385625.99295951,0
+GBDC.US,D,20180305,000000,12.0672,12.5054,12.0458,12.3961,872875.43950797,0
+GBDC.US,D,20180306,000000,12.369,12.426,12.2886,12.3559,466987.48239306,0
+GBDC.US,D,20180307,000000,12.3269,12.3971,12.1915,12.3634,574381.56563817,0
+GBDC.US,D,20180308,000000,12.369,12.4186,12.3091,12.3905,459528.80173192,0
+GBDC.US,D,20180309,000000,12.4447,12.4447,12.3214,12.369,484229.79411661,0
+GBDC.US,D,20180312,000000,12.3634,12.3998,12.2682,12.3429,819452.96039826,0
+GBDC.US,D,20180313,000000,12.3831,12.4662,12.2812,12.4381,986196.43360566,0
+GBDC.US,D,20180314,000000,12.4307,12.4447,12.3269,12.3559,216334.92216695,0
+GBDC.US,D,20180315,000000,12.3429,12.3429,12.154,12.1841,314782.44212764,0
+GBDC.US,D,20180316,000000,12.1915,12.298,12.1915,12.2605,414062.74818971,0
+GBDC.US,D,20180319,000000,12.2541,12.3513,12.1915,12.3429,495352.51953997,0
+GBDC.US,D,20180320,000000,12.3429,12.3831,12.2605,12.2682,239832.76342318,0
+GBDC.US,D,20180321,000000,12.2682,12.3559,12.2129,12.2682,279460.75090255,0
+GBDC.US,D,20180322,000000,12.2055,12.4997,12.1878,12.4045,263631.39246152,0
+GBDC.US,D,20180323,000000,12.424,12.4307,12.1841,12.1878,286975.09335967,0
+GBDC.US,D,20180326,000000,12.2867,12.3905,12.2055,12.2867,241038.05538995,0
+GBDC.US,D,20180327,000000,12.3091,12.3513,12.2467,12.2682,291136.88302823,0
+GBDC.US,D,20180328,000000,12.2605,12.3091,12.1841,12.1915,346673.43996597,0
+GBDC.US,D,20180329,000000,12.2682,12.3634,12.2326,12.2401,547662.83314925,0
+GBDC.US,D,20180402,000000,12.2055,12.2867,12.1765,12.198,201594.18000498,0
+GBDC.US,D,20180403,000000,12.226,12.2867,12.2055,12.2467,191085.87517569,0
+GBDC.US,D,20180404,000000,12.198,12.3429,12.198,12.3091,130146.91277056,0
+GBDC.US,D,20180405,000000,12.3353,12.3971,12.2736,12.3634,140513.92227159,0
+GBDC.US,D,20180406,000000,12.3429,12.3597,12.2467,12.2812,207639.90738358,0
+GBDC.US,D,20180409,000000,12.3167,12.3559,12.2541,12.2943,144378.1354155,0
+GBDC.US,D,20180410,000000,12.369,12.3971,12.2326,12.2467,179087.54688482,0
+GBDC.US,D,20180411,000000,12.2736,12.3167,12.2736,12.2736,257572.82005308,0
+GBDC.US,D,20180412,000000,12.3007,12.3269,12.2129,12.2129,109524.21736045,0
+GBDC.US,D,20180413,000000,12.2401,12.2682,12.1765,12.198,390884.96226035,0
+GBDC.US,D,20180416,000000,12.1765,12.3392,12.1765,12.3007,176400.79480969,0
+GBDC.US,D,20180417,000000,12.3167,12.3513,12.2914,12.3269,149475.47142416,0
+GBDC.US,D,20180418,000000,12.3353,12.3774,12.3167,12.3513,109861.39939378,0
+GBDC.US,D,20180419,000000,12.3559,12.369,12.2605,12.2736,107226.02743802,0
+GBDC.US,D,20180420,000000,12.2867,12.3429,12.1915,12.2467,178915.20940111,0
+GBDC.US,D,20180423,000000,12.2943,12.3214,12.2167,12.2605,120094.60650064,0
+GBDC.US,D,20180424,000000,12.2943,12.3353,12.2026,12.2401,182580.32458248,0
+GBDC.US,D,20180425,000000,12.2055,12.2605,12.1811,12.2186,170274.78599457,0
+GBDC.US,D,20180426,000000,12.2467,12.2943,12.2167,12.2401,156016.8028708,0
+GBDC.US,D,20180427,000000,12.226,12.3774,12.226,12.3214,116159.74569261,0
+GBDC.US,D,20180430,000000,12.3429,12.4307,12.3091,12.3167,176668.39959806,0
+GBDC.US,D,20180501,000000,12.2867,12.3091,12.2129,12.2867,160923.60427016,0
+GBDC.US,D,20180502,000000,12.3167,12.3513,12.2326,12.3167,339874.13750334,0
+GBDC.US,D,20180503,000000,12.2812,12.3513,12.2186,12.2812,128940.55038463,0
+GBDC.US,D,20180504,000000,12.2736,12.4119,12.2736,12.4045,404667.67928,0
+GBDC.US,D,20180507,000000,12.4119,12.5811,12.3774,12.5409,467400.66418628,0
+GBDC.US,D,20180508,000000,12.5567,12.7894,12.424,12.5483,222253.2696663,0
+GBDC.US,D,20180509,000000,12.5596,12.6997,12.5268,12.6099,247790.25940983,0
+GBDC.US,D,20180510,000000,12.6099,12.6222,12.5268,12.596,410905.01168706,0
+GBDC.US,D,20180511,000000,12.5885,12.6531,12.5811,12.596,304802.92436015,0
+GBDC.US,D,20180514,000000,12.5885,12.6763,12.5885,12.6156,303634.02664459,0
+GBDC.US,D,20180515,000000,12.6156,12.6632,12.567,12.6568,339143.04122154,0
+GBDC.US,D,20180516,000000,12.6446,12.6763,12.596,12.6259,417388.54049943,0
+GBDC.US,D,20180517,000000,12.6222,12.7483,12.6193,12.6848,501905.6255973,0
+GBDC.US,D,20180518,000000,12.6923,12.7174,12.6025,12.6997,268101.46284627,0
+GBDC.US,D,20180521,000000,12.6997,12.7473,12.6493,12.7174,301640.9061809,0
+GBDC.US,D,20180522,000000,12.6923,12.795,12.681,12.7109,262319.05857942,0
+GBDC.US,D,20180523,000000,12.6923,12.8052,12.6848,12.7734,287081.06485586,0
+GBDC.US,D,20180524,000000,12.7819,12.8052,12.7109,12.7586,317015.33648171,0
+GBDC.US,D,20180525,000000,12.7483,12.8146,12.7258,12.7642,212042.54136167,0
+GBDC.US,D,20180529,000000,12.7408,12.765,12.7109,12.7258,221117.5549445,0
+GBDC.US,D,20180530,000000,12.752,12.7642,12.6923,12.7483,221324.14584111,0
+GBDC.US,D,20180531,000000,12.7325,12.8052,12.6287,12.6632,554070.36220171,0
+GBDC.US,D,20180601,000000,12.6763,12.7258,12.6521,12.6923,259576.64470831,0
+GBDC.US,D,20180604,000000,12.7258,12.7258,12.5885,12.6997,350946.55322648,0
+GBDC.US,D,20180605,000000,12.6763,12.6763,12.5744,12.6156,448071.03511353,0
+GBDC.US,D,20180606,000000,12.5885,12.6632,12.5268,12.6568,348995.17910977,0
+GBDC.US,D,20180607,000000,12.6698,12.7754,12.6213,12.7492,334345.42257584,0
+GBDC.US,D,20180608,000000,12.6772,12.8333,12.6698,12.7828,179203.15215339,0
+GBDC.US,D,20180611,000000,12.7492,12.8174,12.7268,12.8089,191548.29624997,0
+GBDC.US,D,20180612,000000,12.8015,12.8089,12.7417,12.7828,185944.65198174,0
+GBDC.US,D,20180613,000000,12.7828,12.8333,12.7613,12.7922,194783.10293165,0
+GBDC.US,D,20180614,000000,12.7922,12.893,12.7922,12.8876,160545.746309,0
+GBDC.US,D,20180615,000000,12.8454,12.8876,12.8089,12.839,174270.66069435,0
+GBDC.US,D,20180618,000000,12.839,12.9015,12.8089,12.824,137969.53594387,0
+GBDC.US,D,20180619,000000,12.8333,12.9482,12.8089,12.8454,179544.61586334,0
+GBDC.US,D,20180620,000000,12.866,12.9127,12.7754,12.7959,174208.57638346,0
+GBDC.US,D,20180621,000000,12.8089,12.8089,12.6856,12.7007,236521.9569816,0
+GBDC.US,D,20180622,000000,12.7333,12.767,12.6568,12.6698,222134.45314026,0
+GBDC.US,D,20180625,000000,12.6856,12.7268,12.6408,12.6931,362192.37685249,0
+GBDC.US,D,20180626,000000,12.7007,12.7333,12.6772,12.7007,232477.91341992,0
+GBDC.US,D,20180627,000000,12.7053,12.7417,12.6146,12.6213,161496.27851725,0
+GBDC.US,D,20180628,000000,12.6092,12.6772,12.6092,12.6698,328884.14405501,0
+GBDC.US,D,20180629,000000,12.7109,12.839,12.6698,12.7417,333212.9191115,0
+GBDC.US,D,20180702,000000,12.7417,12.8174,12.7109,12.8089,185436.20288385,0
+GBDC.US,D,20180703,000000,12.8174,12.8791,12.8174,12.866,67709.363550616,0
+GBDC.US,D,20180705,000000,12.8791,12.937,12.8454,12.9137,165551.02627047,0
+GBDC.US,D,20180706,000000,12.9211,13.0042,12.8454,12.9856,168565.32660654,0
+GBDC.US,D,20180709,000000,13.0042,13.0342,12.9426,12.9631,201321.22312084,0
+GBDC.US,D,20180710,000000,12.9902,13.0211,12.9137,12.9211,128991.930504,0
+GBDC.US,D,20180711,000000,12.9211,12.9978,12.9137,12.979,170563.79916601,0
+GBDC.US,D,20180712,000000,13.0117,13.0117,12.9015,12.9137,153465.99402817,0
+GBDC.US,D,20180713,000000,12.893,13.0342,12.8595,12.979,216419.48528006,0
+GBDC.US,D,20180716,000000,12.9856,12.9856,12.937,12.979,112693.72847378,0
+GBDC.US,D,20180717,000000,12.9856,13.1238,12.9697,13.0464,303563.37898048,0
+GBDC.US,D,20180718,000000,13.0697,13.2285,13.0697,13.221,173020.41112314,0
+GBDC.US,D,20180719,000000,13.2135,13.221,13.1042,13.1369,111597.61926066,0
+GBDC.US,D,20180720,000000,13.1238,13.2079,13.0819,13.1519,121609.24960275,0
+GBDC.US,D,20180723,000000,13.1519,13.1854,13.0042,13.0211,311564.7621524,0
+GBDC.US,D,20180724,000000,13.0819,13.0883,13.0117,13.0211,140289.13424937,0
+GBDC.US,D,20180725,000000,13.0211,13.0883,13.0117,13.0464,158732.45626308,0
+GBDC.US,D,20180726,000000,13.0697,13.1369,13.0211,13.0883,248071.77964718,0
+GBDC.US,D,20180727,000000,13.0538,13.2079,13.0538,13.1435,278004.98085387,0
+GBDC.US,D,20180730,000000,13.1593,13.1593,13.0538,13.1164,195798.93070827,0
+GBDC.US,D,20180731,000000,13.1369,13.2135,13.0042,13.1238,471164.25792976,0
+GBDC.US,D,20180801,000000,13.1164,13.178,13.0612,13.1659,140941.0195138,0
+GBDC.US,D,20180802,000000,13.1238,13.235,13.0949,13.235,216058.75402535,0
+GBDC.US,D,20180803,000000,13.2415,13.3117,13.2135,13.277,198041.45883472,0
+GBDC.US,D,20180806,000000,13.3042,13.3117,13.2556,13.277,160516.84499185,0
+GBDC.US,D,20180807,000000,13.221,13.3191,13.221,13.2836,183512.65966512,0
+GBDC.US,D,20180808,000000,13.3256,13.3256,13.178,13.2135,220765.38704302,0
+GBDC.US,D,20180809,000000,13.1593,13.2537,13.0949,13.2135,184915.97917528,0
+GBDC.US,D,20180810,000000,13.178,13.249,13.1369,13.2079,278322.89534245,0
+GBDC.US,D,20180813,000000,13.2135,13.3154,13.1659,13.2836,277715.96768245,0
+GBDC.US,D,20180814,000000,13.2285,13.2621,13.1938,13.2013,272833.78592362,0
+GBDC.US,D,20180815,000000,13.1593,13.2705,13.1238,13.1854,302302.42521772,0
+GBDC.US,D,20180816,000000,13.1593,13.2621,13.1435,13.2135,492687.17584791,0
+GBDC.US,D,20180817,000000,13.2135,13.2453,13.1854,13.1938,223895.29264767,0
+GBDC.US,D,20180820,000000,13.221,13.2621,13.178,13.2079,143493.96919475,0
+GBDC.US,D,20180821,000000,13.2079,13.3117,13.2013,13.2705,250489.85651479,0
+GBDC.US,D,20180822,000000,13.235,13.2415,13.1854,13.2079,200793.50647821,0
+GBDC.US,D,20180823,000000,13.221,13.2285,13.1659,13.2013,185839.7509047,0
+GBDC.US,D,20180824,000000,13.2415,13.2415,13.1593,13.1854,138746.66024926,0
+GBDC.US,D,20180827,000000,13.2079,13.2079,13.1593,13.178,233613.62814171,0
+GBDC.US,D,20180828,000000,13.1734,13.2415,13.1734,13.1938,183879.81343475,0
+GBDC.US,D,20180829,000000,13.2013,13.2836,13.1854,13.277,237062.51865408,0
+GBDC.US,D,20180830,000000,13.2976,13.3462,13.2621,13.3256,169813.43533945,0
+GBDC.US,D,20180831,000000,13.3117,13.3462,13.2742,13.2976,343877.5051372,0
+GBDC.US,D,20180904,000000,13.3462,13.3462,13.277,13.3117,216400.2177353,0
+GBDC.US,D,20180905,000000,13.3191,13.3228,13.1593,13.2285,300017.08032514,0
+GBDC.US,D,20180906,000000,13.2846,13.2846,13.1799,13.277,223150.28091688,0
+GBDC.US,D,20180907,000000,13.277,13.2957,13.1425,13.164,180863.37226037,0
+GBDC.US,D,20180910,000000,13.2079,13.2079,13.164,13.1854,190822.55206394,0
+GBDC.US,D,20180911,000000,13.193,13.2715,13.093,13.2005,459342.54879921,0
+GBDC.US,D,20180912,000000,13.2079,13.2415,13.1425,13.2135,205079.46476856,0
+GBDC.US,D,20180913,000000,13.2565,13.3705,13.1938,13.3265,175998.317208,0
+GBDC.US,D,20180914,000000,13.3265,13.3265,13.1854,13.2005,165895.70123787,0
+GBDC.US,D,20180917,000000,13.2005,13.2499,13.164,13.178,117276.19286964,0
+GBDC.US,D,20180918,000000,13.1724,13.2929,13.164,13.2631,113140.09326076,0
+GBDC.US,D,20180919,000000,13.3134,13.335,13.1854,13.2079,122490.20456603,0
+GBDC.US,D,20180920,000000,13.2135,13.3134,13.206,13.292,153461.71235156,0
+GBDC.US,D,20180921,000000,13.2985,13.3471,13.2733,13.3265,237532.43266244,0
+GBDC.US,D,20180924,000000,13.306,13.3415,13.235,13.277,191096.57936722,0
+GBDC.US,D,20180925,000000,13.306,13.3107,13.2135,13.2415,232434.02623463,0
+GBDC.US,D,20180926,000000,13.277,13.363,13.2715,13.2846,182877.90110714,0
+GBDC.US,D,20180927,000000,13.277,13.3154,13.2005,13.2565,310088.65413982,0
+GBDC.US,D,20180928,000000,13.2415,13.4209,13.2042,13.277,376107.82584716,0
+GBDC.US,D,20181001,000000,13.3201,13.363,13.2079,13.2985,203564.82166644,0
+GBDC.US,D,20181002,000000,13.277,14.0832,13.2079,13.3966,562110.28046318,0
+GBDC.US,D,20181003,000000,13.4134,13.476,13.3134,13.3789,304528.89705687,0
+GBDC.US,D,20181004,000000,13.3836,13.4134,13.3134,13.3471,281161.64693736,0
+GBDC.US,D,20181005,000000,13.363,13.3789,13.2499,13.3134,218528.21101234,0
+GBDC.US,D,20181008,000000,13.2846,13.2985,13.0789,13.0856,221241.72356629,0
+GBDC.US,D,20181009,000000,13.0659,13.193,13.0584,13.193,223392.19564555,0
+GBDC.US,D,20181010,000000,13.193,13.193,13.0659,13.093,219890.85459466,0
+GBDC.US,D,20181011,000000,13.0856,13.1127,13.0164,13.0304,408735.27206305,0
+GBDC.US,D,20181012,000000,13.108,13.108,12.866,12.895,344901.89626703,0
+GBDC.US,D,20181015,000000,12.9389,12.9818,12.895,12.9389,139970.14934164,0
+GBDC.US,D,20181016,000000,12.967,13.0164,12.9024,12.9931,160495.43660879,0
+GBDC.US,D,20181017,000000,13.0005,13.0304,12.9024,12.9501,155109.08742869,0
+GBDC.US,D,20181018,000000,12.9238,12.9734,12.9024,12.9238,139767.84012164,0
+GBDC.US,D,20181019,000000,12.9154,12.9856,12.7959,12.839,146566.07216512,0
+GBDC.US,D,20181022,000000,12.8454,12.8688,12.7529,12.7604,142062.81878661,0
+GBDC.US,D,20181023,000000,12.7325,12.7483,12.6408,12.6913,258669.99968535,0
+GBDC.US,D,20181024,000000,12.6913,12.7352,12.6484,12.6548,192466.71588362,0
+GBDC.US,D,20181025,000000,12.6745,12.839,12.6605,12.7912,239063.13205186,0
+GBDC.US,D,20181026,000000,12.7258,12.8454,12.71,12.8015,308584.71522924,0
+GBDC.US,D,20181029,000000,12.852,12.9874,12.852,12.9024,199470.46840455,0
+GBDC.US,D,20181030,000000,12.9024,13.0434,12.9024,13.0434,263423.73114576,0
+GBDC.US,D,20181031,000000,13.0659,13.193,13.0659,13.0659,349146.1082104,0
+GBDC.US,D,20181101,000000,13.0434,13.221,13.0434,13.1724,232290.59006807,0
+GBDC.US,D,20181102,000000,13.1724,13.235,12.9818,12.9874,428636.50496374,0
+GBDC.US,D,20181105,000000,12.9874,13.164,12.9874,13.1154,317704.68641652,0
+GBDC.US,D,20181106,000000,13.093,13.2285,13.0659,13.2135,192800.6866595,0
+GBDC.US,D,20181107,000000,13.2631,13.4387,13.2631,13.3836,300342.48774778,0
+GBDC.US,D,20181108,000000,13.3836,13.4975,13.363,13.3901,499653.46369847,0
+GBDC.US,D,20181109,000000,13.3836,13.476,13.3789,13.4638,161087.37840064,0
+GBDC.US,D,20181112,000000,13.4975,13.4975,13.1724,13.2005,179422.58807985,0
+GBDC.US,D,20181113,000000,13.1854,13.3201,13.178,13.2631,176759.3852261,0
+GBDC.US,D,20181114,000000,13.3134,13.3265,13.2415,13.2499,215450.7559462,0
+GBDC.US,D,20181115,000000,13.2135,13.2985,13.1154,13.1575,207262.04942242,0
+GBDC.US,D,20181116,000000,13.093,13.221,13.093,13.1724,175406.37541615,0
+GBDC.US,D,20181119,000000,13.164,13.2005,13.0108,13.1425,120976.63188307,0
+GBDC.US,D,20181120,000000,13.0856,13.135,12.9389,13.1154,226533.87586089,0
+GBDC.US,D,20181121,000000,13.1425,13.2415,13.135,13.1499,240209.55096518,0
+GBDC.US,D,20181123,000000,13.1575,13.2079,12.9818,13.164,55203.656581019,0
+GBDC.US,D,20181126,000000,13.335,13.335,13.1499,13.1499,228951.9527285,0
+GBDC.US,D,20181127,000000,13.108,13.2005,13.0584,13.135,170684.75653035,0
+GBDC.US,D,20181128,000000,13.2285,13.4275,13.1724,13.4275,261224.01978545,0
+GBDC.US,D,20181129,000000,13.5601,13.7227,12.7828,13.235,774819.69295743,0
+GBDC.US,D,20181130,000000,13.193,13.2453,12.9931,13.108,444804.11585724,0
+GBDC.US,D,20181203,000000,13.1425,13.1425,12.9874,13.135,283995.04643651,0
+GBDC.US,D,20181204,000000,13.1304,13.1499,13.0304,13.093,448812.83558686,0
+GBDC.US,D,20181206,000000,12.9585,13.0725,12.7174,12.852,434216.60001061,0
+GBDC.US,D,20181207,000000,12.839,13.108,12.8174,13.0434,467197.28454713,0
+GBDC.US,D,20181210,000000,12.9734,13.1201,12.8454,12.9238,404632.35544793,0
+GBDC.US,D,20181211,000000,13.0538,13.1406,12.9061,13.0108,456201.93900303,0
+GBDC.US,D,20181212,000000,13.0257,13.0762,12.8651,12.8735,431112.38446564,0
+GBDC.US,D,20181213,000000,12.894,12.9593,12.7707,12.823,383264.64830704,0
+GBDC.US,D,20181214,000000,12.7791,12.8436,12.5465,12.5596,257435.80640144,0
+GBDC.US,D,20181217,000000,12.4531,12.5175,12.0746,12.2709,830080.08175358,0
+GBDC.US,D,20181218,000000,12.2914,12.5101,12.2914,12.3653,297524.07411679,0
+GBDC.US,D,20181219,000000,12.3513,12.5101,12.1895,12.2196,411770.98078219,0
+GBDC.US,D,20181220,000000,12.2335,12.2485,11.8495,11.886,697163.99463309,0
+GBDC.US,D,20181221,000000,11.8786,12.1047,11.8711,11.9309,741293.09465265,0
+GBDC.US,D,20181224,000000,11.9141,12.0682,11.7637,12.0364,218267.0287389,0
+GBDC.US,D,20181226,000000,12.0813,12.3476,12.0813,12.3429,398281.55861059,0
+GBDC.US,D,20181227,000000,12.2335,12.4363,12.1476,12.3942,1036507.2042363,0
+GBDC.US,D,20181228,000000,12.4802,12.5389,12.1971,12.2196,830693.4319285,0
+GBDC.US,D,20181231,000000,12.299,12.3662,11.7962,11.9664,833761.25322225,0
+GBDC.US,D,20190102,000000,11.9141,12.2736,11.8786,12.0608,280577.19807958,0
+GBDC.US,D,20190103,000000,12.0608,12.2196,12.0608,12.171,339080.95691065,0
+GBDC.US,D,20190104,000000,12.2335,12.4223,12.1895,12.2709,383988.25165476,0
+GBDC.US,D,20190107,000000,12.2635,12.5465,12.2635,12.4297,478412.06601768,0
+GBDC.US,D,20190108,000000,12.4802,12.5811,12.4531,12.5175,484304.72345735,0
+GBDC.US,D,20190109,000000,12.5811,12.5811,12.3653,12.4363,330601.09637712,0
+GBDC.US,D,20190110,000000,12.4447,12.5315,12.3717,12.4223,375721.40453277,0
+GBDC.US,D,20190111,000000,12.1111,12.5596,12.0813,12.5315,508638.56207242,0
+GBDC.US,D,20190114,000000,12.5315,12.6324,12.5101,12.567,407596.34608379,0
+GBDC.US,D,20190115,000000,12.5389,12.795,12.5251,12.7707,285361.97169544,0
+GBDC.US,D,20190116,000000,12.7791,12.9893,12.7352,12.9753,294094.45114917,0
+GBDC.US,D,20190117,000000,12.908,13.1482,12.9052,13.1191,350970.10244786,0
+GBDC.US,D,20190118,000000,13.163,13.1995,13.0501,13.1921,364187.63815449,0
+GBDC.US,D,20190122,000000,13.1482,13.2424,13.1229,13.221,605007.32803714,0
+GBDC.US,D,20190123,000000,13.236,13.3154,13.0697,13.2864,319115.49886075,0
+GBDC.US,D,20190124,000000,13.3154,13.4303,13.1332,13.3228,345271.19087496,0
+GBDC.US,D,20190125,000000,13.3807,13.3844,13.2079,13.236,215442.19259297,0
+GBDC.US,D,20190128,000000,13.221,13.2285,13.0379,13.1332,317585.86989049,0
+GBDC.US,D,20190129,000000,13.1332,13.2135,13.0752,13.1136,232992.78503272,0
+GBDC.US,D,20190130,000000,13.1332,13.221,13.1052,13.1921,312124.59136965,0
+GBDC.US,D,20190131,000000,13.1482,13.2864,13.0622,13.2648,363717.72414613,0
+GBDC.US,D,20190201,000000,13.2939,13.2939,13.1921,13.2285,143230.64608301,0
+GBDC.US,D,20190204,000000,13.221,13.463,13.221,13.3509,296941.76609731,0
+GBDC.US,D,20190205,000000,13.3509,13.4751,13.3154,13.4536,200760.32348444,0
+GBDC.US,D,20190206,000000,13.4303,13.4891,13.2939,13.3378,245875.27954433,0
+GBDC.US,D,20190207,000000,13.2424,13.4461,13.1846,13.2424,367836.69704856,0
+GBDC.US,D,20190208,000000,13.236,13.3826,13.0705,13.1482,366653.88388401,0
+GBDC.US,D,20190211,000000,13.1406,13.2509,13.0379,13.0464,364947.63575343,0
+GBDC.US,D,20190212,000000,13.0752,13.1995,13.0622,13.0967,230068.39990553,0
+GBDC.US,D,20190213,000000,13.1406,13.1808,12.951,12.9678,355612.51031632,0
+GBDC.US,D,20190214,000000,12.9238,13.163,12.9238,13.1566,226811.11442163,0
+GBDC.US,D,20190215,000000,13.1566,13.2135,13.1136,13.2079,186341.77748765,0
+GBDC.US,D,20190219,000000,13.1705,13.2424,13.1229,13.2285,285933.57552338,0
+GBDC.US,D,20190220,000000,13.2509,13.3256,13.1566,13.3079,232714.47605283,0
+GBDC.US,D,20190221,000000,13.2565,13.3378,13.2509,13.2939,182515.02901413,0
+GBDC.US,D,20190222,000000,13.2789,13.3938,13.2135,13.3509,331993.71169574,0
+GBDC.US,D,20190225,000000,13.4022,13.4106,13.2864,13.3583,375997.57267435,0
+GBDC.US,D,20190226,000000,13.3303,13.5834,13.3303,13.5321,371982.43042981,0
+GBDC.US,D,20190227,000000,13.5554,13.5834,13.4536,13.4751,240063.97396032,0
+GBDC.US,D,20190228,000000,13.505,13.505,13.3583,13.3873,311829.1556833,0
+GBDC.US,D,20190301,000000,13.4246,13.4461,13.2789,13.3442,224131.85528057,0
+GBDC.US,D,20190304,000000,13.3378,13.3873,13.2789,13.3583,219438.06729275,0
+GBDC.US,D,20190305,000000,13.3583,13.4246,13.2079,13.3442,306046.75141645,0
+GBDC.US,D,20190306,000000,13.4266,13.4266,13.2556,13.2556,379369.39300768,0
+GBDC.US,D,20190307,000000,13.2266,13.3442,13.2182,13.3219,192468.85672192,0
+GBDC.US,D,20190308,000000,13.2631,13.3938,13.2182,13.3873,146257.79144893,0
+GBDC.US,D,20190311,000000,13.4199,13.4266,13.3415,13.3752,266653.18573168,0
+GBDC.US,D,20190312,000000,13.3873,13.3938,13.2415,13.3004,320826.02866794,0
+GBDC.US,D,20190313,000000,13.2939,13.3181,13.2415,13.2939,183936.54564989,0
+GBDC.US,D,20190314,000000,13.2854,13.3462,13.249,13.2854,248300.84934601,0
+GBDC.US,D,20190315,000000,13.2715,13.3873,13.1369,13.2182,376381.85315043,0
+GBDC.US,D,20190318,000000,13.2266,13.2556,13.1164,13.1444,798408.51984171,0
+GBDC.US,D,20190319,000000,13.206,13.3219,13.1444,13.1528,257055.80760196,0
+GBDC.US,D,20190320,000000,13.1613,13.2556,13.093,13.1528,247366.37342507,0
+GBDC.US,D,20190321,000000,13.1613,13.277,13.1229,13.2266,207343.40127808,0
+GBDC.US,D,20190322,000000,13.2182,13.2939,13.1528,13.1677,194585.07538827,0
+GBDC.US,D,20190325,000000,13.1369,13.277,13.1164,13.2107,281898.09531492,0
+GBDC.US,D,20190326,000000,13.2715,13.2715,13.178,13.234,187061.09915877,0
+GBDC.US,D,20190327,000000,13.2266,13.2939,13.1752,13.249,261437.03319698,0
+GBDC.US,D,20190328,000000,13.2715,13.307,13.2182,13.307,303864.16676259,0
+GBDC.US,D,20190329,000000,13.3219,13.3677,13.1677,13.206,228179.11009971,0
+GBDC.US,D,20190401,000000,13.2266,13.277,13.2182,13.2415,160693.46415217,0
+GBDC.US,D,20190402,000000,13.249,13.3004,13.2322,13.2556,238808.37229334,0
+GBDC.US,D,20190403,000000,13.2854,13.3219,13.2752,13.2854,291646.40254527,0
+GBDC.US,D,20190404,000000,13.3219,13.3817,13.3004,13.3583,107735.54695506,0
+GBDC.US,D,20190405,000000,13.3817,13.4471,13.3509,13.4199,136493.42793128,0
+GBDC.US,D,20190408,000000,13.3938,13.4638,13.3938,13.4471,96013.386805779,0
+GBDC.US,D,20190409,000000,13.4266,13.4564,13.4032,13.4199,177368.4537244,0
+GBDC.US,D,20190410,000000,13.4266,13.4564,13.3442,13.4199,145557.73732258,0
+GBDC.US,D,20190411,000000,13.3873,13.4032,13.3004,13.3442,186601.88934194,0
+GBDC.US,D,20190412,000000,13.3583,13.4266,13.2939,13.4266,122251.50109481,0
+GBDC.US,D,20190415,000000,13.4321,13.4387,13.2556,13.3938,182168.21320841,0
+GBDC.US,D,20190416,000000,13.4266,13.5209,13.3303,13.5013,155042.72144118,0
+GBDC.US,D,20190417,000000,13.4695,13.4919,13.3798,13.4266,129225.28187945,0
+GBDC.US,D,20190418,000000,13.4564,13.4695,13.4032,13.4321,88986.085063469,0
+GBDC.US,D,20190422,000000,13.4471,13.4695,13.3583,13.3938,129374.07014177,0
+GBDC.US,D,20190423,000000,13.3938,13.5152,13.3817,13.4769,159598.42535821,0
+GBDC.US,D,20190424,000000,13.4769,13.5517,13.4321,13.4769,141204.34262555,0
+GBDC.US,D,20190425,000000,13.4695,13.5368,13.3752,13.4695,130320.32067342,0
+GBDC.US,D,20190426,000000,13.4564,13.5087,13.4321,13.5013,109985.56801559,0
+GBDC.US,D,20190429,000000,13.5087,13.6031,13.4517,13.5965,136828.46912631,0
+GBDC.US,D,20190430,000000,13.5368,13.6246,13.4695,13.6115,174616.40608092,0
+GBDC.US,D,20190501,000000,13.6544,13.6544,13.5087,13.5152,193622.76856933,0
+GBDC.US,D,20190502,000000,13.5209,13.5834,13.5013,13.5087,245363.61918899,0
+GBDC.US,D,20190503,000000,13.5283,13.6171,13.5013,13.5209,388859.72922204,0
+GBDC.US,D,20190506,000000,13.4835,13.5657,13.4695,13.4835,153469.20528562,0
+GBDC.US,D,20190507,000000,13.4321,13.5368,13.3938,13.4321,284735.77649068,0
+GBDC.US,D,20190508,000000,13.4387,13.5807,13.4032,13.4125,227449.08423707,0
+GBDC.US,D,20190509,000000,13.4125,13.4321,13.277,13.2939,486675.70188221,0
+GBDC.US,D,20190510,000000,13.277,13.3611,13.2023,13.206,326082.85713047,0
+GBDC.US,D,20190513,000000,13.206,13.364,13.1528,13.2182,313178.95423579,0
+GBDC.US,D,20190514,000000,13.206,13.235,13.1528,13.1752,375964.3896806,0
+GBDC.US,D,20190515,000000,13.1752,13.1808,13.093,13.1444,203680.42693502,0
+GBDC.US,D,20190516,000000,13.1677,13.2752,13.1313,13.1752,653408.47089807,0
+GBDC.US,D,20190517,000000,13.2107,13.2556,13.1752,13.1808,500647.88309202,0
+GBDC.US,D,20190520,000000,13.1808,13.3303,13.1528,13.2854,115932.81683207,0
+GBDC.US,D,20190521,000000,13.2854,13.3219,13.1808,13.1893,231205.18504648,0
+GBDC.US,D,20190522,000000,13.1444,13.2415,13.0856,13.1229,205581.49135152,0
+GBDC.US,D,20190523,000000,13.1164,13.1854,13.1005,13.1369,171911.45688018,0
+GBDC.US,D,20190524,000000,13.1752,13.2276,13.108,13.1313,165613.11058137,0
+GBDC.US,D,20190528,000000,13.108,13.1528,13.093,13.1229,139570.88299741,0
+GBDC.US,D,20190529,000000,13.1369,13.1613,13.0781,13.093,152381.65942574,0
+GBDC.US,D,20190530,000000,13.249,13.249,13.0565,13.108,217161.2857534,0
+GBDC.US,D,20190531,000000,13.0565,13.1191,12.8876,12.9454,267098.48009951,0
+GBDC.US,D,20190603,000000,12.8641,13.0042,12.8566,12.9154,437826.05339599,0
+GBDC.US,D,20190604,000000,12.9519,13.0313,12.893,12.9154,355669.24253145,0
+GBDC.US,D,20190605,000000,12.9389,13.0342,12.893,12.9238,362767.19193788,0
+GBDC.US,D,20190606,000000,12.9463,13.094,12.9006,13.0434,341520.44216132,0
+GBDC.US,D,20190607,000000,13.0434,13.164,12.9847,13.164,563457.93817735,0
+GBDC.US,D,20190610,000000,13.164,13.2537,13.1275,13.2163,229939.94960712,0
+GBDC.US,D,20190611,000000,13.2397,13.2789,13.164,13.1938,130114.80019596,0
+GBDC.US,D,20190612,000000,13.2537,13.2611,13.0734,13.2537,202423.75484888,0
+GBDC.US,D,20190613,000000,13.2397,13.3826,13.2032,13.3686,211900.17561426,0
+GBDC.US,D,20190614,000000,13.3593,13.4723,13.3593,13.405,327216.43101395,0
+GBDC.US,D,20190617,000000,13.4134,13.4134,13.2079,13.2397,326238.06790771,0
+GBDC.US,D,20190618,000000,13.2995,13.3303,13.1275,13.2471,380684.93814726,0
+GBDC.US,D,20190619,000000,13.277,13.3294,13.2089,13.2929,230505.13092014,0
+GBDC.US,D,20190620,000000,13.3303,13.3303,13.0434,13.164,219701.3904045,0
+GBDC.US,D,20190621,000000,13.1864,13.3442,13.1537,13.307,475034.89358859,0
+GBDC.US,D,20190624,000000,13.3378,13.3798,13.2611,13.277,135141.48854049,0
+GBDC.US,D,20190625,000000,13.178,13.3154,13.178,13.2611,238165.05038212,0
+GBDC.US,D,20190626,000000,13.3154,13.3154,13.1406,13.1724,247803.10443966,0
+GBDC.US,D,20190627,000000,13.164,13.3378,13.1621,13.2537,312956.30705187,0
+GBDC.US,D,20190628,000000,13.3303,13.4658,13.3219,13.3891,371604.57246865,0
+GBDC.US,D,20190701,000000,13.4209,13.434,13.3593,13.376,371538.20648114,0
+GBDC.US,D,20190702,000000,13.3826,13.4424,13.3125,13.3378,108802.75485103,0
+GBDC.US,D,20190703,000000,13.3518,13.3826,13.2995,13.3303,203214.79460328,0
+GBDC.US,D,20190705,000000,13.376,13.3826,13.3154,13.3442,94681.785378904,0
+GBDC.US,D,20190708,000000,13.3303,13.376,13.3154,13.3442,273189.16508257,0
+GBDC.US,D,20190709,000000,13.3442,13.3686,13.2966,13.3303,229281.64182776,0
+GBDC.US,D,20190710,000000,13.3219,13.4593,13.2611,13.405,199880.43894033,0
+GBDC.US,D,20190711,000000,13.434,13.4863,13.3378,13.3686,167306.5136821,0
+GBDC.US,D,20190712,000000,13.405,13.5171,13.376,13.5171,176663.04750229,0
+GBDC.US,D,20190715,000000,13.5321,13.6003,13.4863,13.5629,182105.05847835,0
+GBDC.US,D,20190716,000000,13.5854,13.6386,13.5479,13.5489,166213.61572645,0
+GBDC.US,D,20190717,000000,13.5629,13.5629,13.4956,13.5246,137206.32708747,0
+GBDC.US,D,20190718,000000,13.5171,13.5592,13.4415,13.4658,118631.34351789,0
+GBDC.US,D,20190719,000000,13.4593,13.4816,13.3826,13.3957,115640.59240319,0
+GBDC.US,D,20190722,000000,13.4499,13.4723,13.3593,13.4415,162447.88114465,0
+GBDC.US,D,20190723,000000,13.5629,13.5854,13.4283,13.5629,217346.46826694,0
+GBDC.US,D,20190724,000000,13.504,13.7656,13.5013,13.7581,176496.06211435,0
+GBDC.US,D,20190725,000000,13.804,13.804,13.6087,13.7264,201388.65952751,0
+GBDC.US,D,20190726,000000,13.7358,13.7722,13.661,13.7264,111878.06907886,0
+GBDC.US,D,20190729,000000,13.7199,13.7899,13.6899,13.7451,143826.86955148,0
+GBDC.US,D,20190730,000000,13.7451,13.8628,13.7254,13.8628,59792.5434918,0
+GBDC.US,D,20190731,000000,13.8553,13.8628,13.5769,13.6386,206827.45924612,0
+GBDC.US,D,20190801,000000,13.6899,13.7581,13.6255,13.6993,202460.14910011,0
+GBDC.US,D,20190802,000000,13.7264,13.8105,13.6536,13.7451,124529.35305333,0
+GBDC.US,D,20190805,000000,13.675,13.7516,13.6003,13.6087,164298.63586094,0
+GBDC.US,D,20190806,000000,13.5769,13.8338,13.4993,13.5769,301443.94905667,0
+GBDC.US,D,20190807,000000,13.5171,13.5489,13.376,13.5321,138220.01402578,0
+GBDC.US,D,20190808,000000,13.7581,14.1421,13.5115,13.7581,249257.80406919,0
+GBDC.US,D,20190809,000000,13.7581,13.7656,13.646,13.646,165736.20878401,0
+GBDC.US,D,20190812,000000,13.6386,13.8946,13.5807,13.8787,213190.03069415,0
+GBDC.US,D,20190813,000000,13.8591,14.0524,13.8591,14.0365,189191.2332741,0
+GBDC.US,D,20190814,000000,14.0226,14.0226,13.7899,13.8179,211283.61418188,0
+GBDC.US,D,20190815,000000,13.8628,13.9319,13.7693,13.8338,139539.84084197,0
+GBDC.US,D,20190816,000000,13.9946,14.0665,13.8721,14.0393,172099.85065118,0
+GBDC.US,D,20190819,000000,14.1085,14.2785,14.0627,14.1627,229257.02218723,0
+GBDC.US,D,20190820,000000,14.1944,14.3775,14.1627,14.3009,188821.93866617,0
+GBDC.US,D,20190821,000000,14.3775,14.4308,14.3383,14.3551,119740.29776085,0
+GBDC.US,D,20190822,000000,14.4009,14.4467,14.285,14.3318,111880.20991716,0
+GBDC.US,D,20190823,000000,14.3383,14.3691,14.1869,14.1944,184705.10660205,0
+GBDC.US,D,20190826,000000,14.1991,14.3551,14.1991,14.2785,106773.24013612,0
+GBDC.US,D,20190827,000000,14.271,14.2954,14.1777,14.1991,125202.64670084,0
+GBDC.US,D,20190828,000000,14.1777,14.2383,14.1552,14.2075,167684.37164326,0
+GBDC.US,D,20190829,000000,14.2169,14.3318,14.2169,14.3168,175178.37613647,0
+GBDC.US,D,20190830,000000,14.3383,14.3551,14.1869,14.2383,180031.65657815,0
+GBDC.US,D,20190903,000000,14.1869,14.2187,14.0795,14.1309,158769.92093344,0
+GBDC.US,D,20190904,000000,14.1403,14.1944,14.0393,14.0936,171429.76826114,0
+GBDC.US,D,20190905,000000,14.1552,14.3009,14.0973,14.1309,288175.03323067,0
+GBDC.US,D,20190906,000000,14.1253,14.1627,14.0627,14.1309,225074.89455475,0
+GBDC.US,D,20190909,000000,14.1309,14.2169,14.1253,14.1552,228578.37644395,0
+GBDC.US,D,20190910,000000,14.1552,14.2542,14.1552,14.2169,159730.08691408,0
+GBDC.US,D,20190911,000000,14.2075,14.285,14.1869,14.2336,211351.05058855,0
+GBDC.US,D,20190912,000000,14.2253,14.2542,14.1552,14.1991,244444.12913618,0
+GBDC.US,D,20190913,000000,14.2253,14.385,14.1991,14.3467,252639.25817489,0
+GBDC.US,D,20190916,000000,14.3318,14.4271,14.2383,14.3318,293033.66576812,0
+GBDC.US,D,20190917,000000,14.3318,14.3551,14.271,14.3168,298466.04297181,0
+GBDC.US,D,20190918,000000,14.2636,14.3925,14.1627,14.3467,205555.80129184,0
+GBDC.US,D,20190919,000000,14.4009,14.5149,14.2542,14.3234,1204657.2082113,0
+GBDC.US,D,20190920,000000,14.3467,14.4915,14.3009,14.4691,497659.27281562,0
+GBDC.US,D,20190923,000000,14.4775,14.5747,14.4159,14.485,326938.12203406,0
+GBDC.US,D,20190924,000000,14.5316,14.5747,14.4075,14.4991,487192.71433332,0
+GBDC.US,D,20190925,000000,14.5316,14.5747,14.3383,14.4467,316679.22486753,0
+GBDC.US,D,20190926,000000,14.4075,14.6261,14.3925,14.5232,386874.10169242,0
+GBDC.US,D,20190927,000000,14.6073,14.6532,14.343,14.4532,712581.24170003,0
+GBDC.US,D,20190930,000000,14.4308,14.5074,14.3626,14.4224,839179.71497694,0
+GBDC.US,D,20191001,000000,14.4308,14.4308,14.1085,14.2075,412100.66988146,0
+GBDC.US,D,20191002,000000,14.1944,14.1944,13.8105,13.917,608402.69759183,0
+GBDC.US,D,20191003,000000,13.9338,14.0169,13.0146,13.6507,2391313.1775193,0
+GBDC.US,D,20191004,000000,13.6722,13.8179,13.6722,13.704,790977.67007856,0
+GBDC.US,D,20191007,000000,13.704,13.7554,13.6722,13.6965,371847.55761648,0
+GBDC.US,D,20191008,000000,13.6657,13.7115,13.605,13.6218,359393.23076626,0
+GBDC.US,D,20191009,000000,13.5965,13.6657,13.5742,13.5807,215928.16288864,0
+GBDC.US,D,20191010,000000,13.5965,13.7591,13.5965,13.704,1358772.9466656,0
+GBDC.US,D,20191011,000000,13.7713,13.7899,13.704,13.7432,1247417.2421336,0
+GBDC.US,D,20191014,000000,13.7115,13.7507,13.704,13.718,461172.96555159,0
+GBDC.US,D,20191015,000000,13.7479,13.7544,13.6806,13.7115,706778.49946925,0
+GBDC.US,D,20191016,000000,13.7115,13.7899,13.6722,13.7507,1601750.6015616,0
+GBDC.US,D,20191017,000000,13.7806,13.7899,13.7246,13.7507,1043607.2944811,0
+GBDC.US,D,20191018,000000,13.7432,13.7638,13.704,13.7246,878729.56185811,0
+GBDC.US,D,20191021,000000,13.7246,13.7638,13.6423,13.6582,651718.27905479,0
+GBDC.US,D,20191022,000000,13.6965,13.718,13.5507,13.5742,670263.29088807,0
+GBDC.US,D,20191023,000000,13.5881,13.6722,13.5134,13.6582,388897.19389242,0
+GBDC.US,D,20191024,000000,13.6965,13.7338,13.6264,13.6872,375987.93890197,0
+GBDC.US,D,20191025,000000,13.6872,13.704,13.6348,13.6507,278934.10467906,0
+GBDC.US,D,20191028,000000,13.6806,13.718,13.6274,13.704,493234.16003532,0
+GBDC.US,D,20191029,000000,13.704,13.704,13.6657,13.6806,228826.71368754,0
+GBDC.US,D,20191030,000000,13.6657,13.6965,13.5807,13.6264,474294.16353441,0
+GBDC.US,D,20191031,000000,13.6264,13.6965,13.5134,13.6348,690793.93025098,0
+GBDC.US,D,20191101,000000,13.6507,13.7115,13.5507,13.6124,548730.04104523,0
+GBDC.US,D,20191104,000000,13.704,13.704,13.5695,13.605,519306.35935556,0
+GBDC.US,D,20191105,000000,13.605,13.6124,13.5265,13.5507,405433.0289747,0
+GBDC.US,D,20191106,000000,13.5507,13.6264,13.5134,13.6189,673750.71648998,0
+GBDC.US,D,20191107,000000,13.6348,13.6582,13.4779,13.5807,639532.62741208,0
+GBDC.US,D,20191108,000000,13.6264,13.647,13.5742,13.6189,575574.0125751,0
+GBDC.US,D,20191111,000000,13.6124,13.6264,13.6003,13.6189,257216.37047499,0
+GBDC.US,D,20191112,000000,13.6189,13.6348,13.5742,13.6124,422688.18572809,0
+GBDC.US,D,20191113,000000,13.5881,13.6264,13.5742,13.5881,292348.59750991,0
+GBDC.US,D,20191114,000000,13.5807,13.6348,13.5676,13.605,415040.0408768,0
+GBDC.US,D,20191115,000000,13.6189,13.647,13.576,13.605,353574.43224817,0
+GBDC.US,D,20191118,000000,13.5965,13.6965,13.5965,13.6348,730287.04491702,0
+GBDC.US,D,20191119,000000,13.6264,14.0095,13.6087,13.8562,3283447.5984359,0
+GBDC.US,D,20191120,000000,13.902,13.9105,13.7713,13.8105,1013333.6999836,0
+GBDC.US,D,20191121,000000,13.8497,13.8721,13.718,13.8413,736900.09444695,0
+GBDC.US,D,20191122,000000,13.9105,13.9105,13.8179,13.8721,588399.77487157,0
+GBDC.US,D,20191125,000000,13.9105,13.9721,13.86,13.917,779404.2981916,0
+GBDC.US,D,20191126,000000,13.9562,14.0169,13.8797,13.9562,810117.83496115,0
+GBDC.US,D,20191127,000000,13.9628,13.9946,13.8918,13.9721,634013.54625696,0
+GBDC.US,D,20191129,000000,13.9805,14.1179,13.9805,14.0552,611081.95673289,0
+GBDC.US,D,20191202,000000,14.1627,14.1627,13.888,13.9413,845784.20115365,0
+GBDC.US,D,20191203,000000,13.9254,13.9973,13.7675,13.8721,558892.60048794,0
+GBDC.US,D,20191204,000000,13.8562,13.9628,13.8562,13.8955,610397.95889385,0
+GBDC.US,D,20191205,000000,13.9105,13.9646,13.8413,13.8721,506546.96304661,0
+GBDC.US,D,20191206,000000,13.9254,14.0338,13.9105,13.9628,694809.07249553,0
+GBDC.US,D,20191209,000000,14.0169,14.0861,13.9628,13.9628,655555.73171986,0
+GBDC.US,D,20191210,000000,13.9487,14.0254,13.9105,14.0011,652927.85269818,0
+GBDC.US,D,20191211,000000,13.9562,14.0534,13.9197,13.9946,559489.89437556,0
+GBDC.US,D,20191212,000000,14.0169,14.1028,13.9618,14.0403,746048.96695136,0
+GBDC.US,D,20191213,000000,14.0095,14.1066,13.9824,14.0805,777193.88263976,0
+GBDC.US,D,20191216,000000,14.0347,14.1383,14.0347,14.1028,1249399.6584059,0
+GBDC.US,D,20191217,000000,14.0879,14.158,14.0487,14.1197,987215.47263973,0
+GBDC.US,D,20191218,000000,14.1337,14.1944,14.0169,14.1337,912911.25668479,0
+GBDC.US,D,20191219,000000,14.1982,14.2291,14.1113,14.1337,675424.85204595,0
+GBDC.US,D,20191220,000000,14.1646,14.2206,14.1272,14.1897,1654464.4631917,0
+GBDC.US,D,20191223,000000,14.1982,14.3187,14.1814,14.2421,1344898.1735988,0
+GBDC.US,D,20191224,000000,14.2748,14.2748,14.2028,14.2421,364667.18593523,0
+GBDC.US,D,20191226,000000,14.2291,14.3215,14.2122,14.2981,1320876.8973765,0
+GBDC.US,D,20191227,000000,14.2981,14.5121,14.2748,14.4,1066964.9108282,0
+GBDC.US,D,20191230,000000,14.4542,14.4775,14.3682,14.4467,1242605.7080389,0
+GBDC.US,D,20191231,000000,14.47,14.4934,14.3841,14.3879,2469804.8732025,0
+GBDC.US,D,20200102,000000,14.3841,14.4,14.2673,14.3065,702608.14644746,0
+GBDC.US,D,20200103,000000,14.3065,14.3299,14.2291,14.2748,456200.86858388,0
+GBDC.US,D,20200106,000000,14.3065,14.3299,14.2122,14.2374,597580.75995059,0
+GBDC.US,D,20200107,000000,14.173,14.3532,14.1646,14.1982,710954.2045868,0
+GBDC.US,D,20200108,000000,14.2374,14.2599,14.158,14.173,671063.96441485,0
+GBDC.US,D,20200109,000000,14.1646,14.2505,14.1646,14.2028,988130.68101592,0
+GBDC.US,D,20200110,000000,14.173,14.2897,14.1421,14.2599,641608.17015059,0
+GBDC.US,D,20200113,000000,14.2122,14.3448,14.2028,14.3299,853702.09163161,0
+GBDC.US,D,20200114,000000,14.3299,14.3841,14.2599,14.2981,795143.74142373,0
+GBDC.US,D,20200115,000000,14.2748,14.3365,14.2748,14.3215,985407.53468958,0
+GBDC.US,D,20200116,000000,14.3448,14.3448,14.2832,14.2981,731038.47916274,0
+GBDC.US,D,20200117,000000,14.3065,14.3448,14.2897,14.3448,500668.22105594,0
+GBDC.US,D,20200121,000000,14.3448,14.4,14.3018,14.3682,528121.26108411,0
+GBDC.US,D,20200122,000000,14.4,14.4224,14.3365,14.357,287526.35922368,0
+GBDC.US,D,20200123,000000,14.3532,14.4224,14.3215,14.4,554135.65777008,0
+GBDC.US,D,20200124,000000,14.3841,14.4224,14.3532,14.3682,478974.03607323,0
+GBDC.US,D,20200127,000000,14.3607,14.3607,14.2505,14.3448,367995.11908326,0
+GBDC.US,D,20200128,000000,14.3766,14.3766,14.2897,14.3532,533009.86535785,0
+GBDC.US,D,20200129,000000,14.3607,14.4075,14.3112,14.3607,507265.21429856,0
+GBDC.US,D,20200130,000000,14.3532,14.3654,14.2981,14.3365,574118.24252642,0
+GBDC.US,D,20200131,000000,14.3365,14.4392,14.3215,14.3532,1053158.6445872,0
+GBDC.US,D,20200203,000000,14.3682,14.4103,14.3532,14.3916,500844.84021625,0
+GBDC.US,D,20200204,000000,14.4075,14.4392,14.2897,14.2981,749632.73027708,0
+GBDC.US,D,20200205,000000,14.3766,14.4224,14.314,14.3448,792400.25713347,0
+GBDC.US,D,20200206,000000,14.4,14.4308,14.3299,14.3365,979314.70886822,0
+GBDC.US,D,20200207,000000,14.3448,14.4159,14.3187,14.3532,1242865.8198933,0
+GBDC.US,D,20200210,000000,14.2748,14.2954,14.0347,14.186,914940.77139971,0
+GBDC.US,D,20200211,000000,14.2291,14.3065,14.2028,14.2421,517920.16655186,0
+GBDC.US,D,20200212,000000,14.2291,14.3299,14.1991,14.286,554089.62974648,0
+GBDC.US,D,20200213,000000,14.2832,14.4,14.2832,14.3766,909998.64616829,0
+GBDC.US,D,20200214,000000,14.3916,14.4159,14.372,14.4,599050.44544827,0
+GBDC.US,D,20200218,000000,14.4,14.4224,14.3532,14.3682,676222.31431526,0
+GBDC.US,D,20200219,000000,14.4,14.4224,14.3299,14.3299,476260.52351927,0
+GBDC.US,D,20200220,000000,14.3607,14.4196,14.3607,14.4,497141.18994536,0
+GBDC.US,D,20200221,000000,14.3766,14.4075,14.1514,14.3448,912333.23034194,0
+GBDC.US,D,20200224,000000,14.2291,14.3486,14.1814,14.2374,643315.48870032,0
+GBDC.US,D,20200225,000000,14.1982,14.2291,13.6264,13.6993,1205363.6848526,0
+GBDC.US,D,20200226,000000,13.7199,13.8572,13.6311,13.7283,1139603.5545803,0
+GBDC.US,D,20200227,000000,13.6526,13.7469,13.2929,13.2976,1541540.5945999,0
+GBDC.US,D,20200228,000000,13.1435,13.1435,12.7399,12.9884,2676294.0799961,0
+GBDC.US,D,20200302,000000,13.1144,13.3509,13.035,13.3163,1717346.2363603,0
+GBDC.US,D,20200303,000000,13.3864,13.5807,13.2145,13.3462,1618020.9726938,0
+GBDC.US,D,20200304,000000,13.534,13.6442,13.4013,13.5657,674102.88439146,0
+GBDC.US,D,20200305,000000,13.3509,13.6209,13.3509,13.5415,845782.06031534,0
+GBDC.US,D,20200306,000000,13.2733,13.6367,13.1528,13.6209,1499671.1494133,0
+GBDC.US,D,20200309,000000,13.1136,13.3752,12.7137,13.3191,2086845.2943542,0
+GBDC.US,D,20200310,000000,13.5115,13.7497,12.9024,13.1687,1825140.6563688,0
+GBDC.US,D,20200311,000000,12.9221,13.0762,12.7791,12.7959,1810453.4351645,0
+GBDC.US,D,20200312,000000,12.4541,12.497,11.5403,11.7935,2614186.2198755,0
+GBDC.US,D,20200313,000000,12.3185,12.6053,11.5487,12.1503,1566194.4885419,0
+GBDC.US,D,20200316,000000,10.9266,11.3171,10.2353,10.5931,1514441.8633115,0
+GBDC.US,D,20200317,000000,10.7294,10.7294,9.60747,9.64851,3098614.0415354,0
+GBDC.US,D,20200318,000000,9.61682,9.64393,7.86776,7.97135,3140591.5990566,0
+GBDC.US,D,20200319,000000,7.96304,9.34587,7.94642,9.20199,3090483.1376459,0
+GBDC.US,D,20200320,000000,9.24403,9.79808,8.75695,8.86784,2459298.7092115,0
+GBDC.US,D,20200323,000000,8.70164,8.70164,7.74809,7.77247,2930028.376965,0
+GBDC.US,D,20200324,000000,8.11449,9.33933,8.11449,8.62251,1427776.4469727,0
+GBDC.US,D,20200325,000000,8.74227,10.2679,8.62979,9.59621,1912083.3112684,0
+GBDC.US,D,20200326,000000,9.71112,11.2106,9.71112,10.0681,1951675.9749157,0
+GBDC.US,D,20200327,000000,10.0055,10.3782,9.5776,10.125,2166869.8302651,0
+GBDC.US,D,20200330,000000,9.99707,10.1559,9.71112,10.0297,2206296.5789437,0
+GBDC.US,D,20200331,000000,10.0297,10.3473,9.84665,9.98107,1509379.851135,0
+GBDC.US,D,20200401,000000,9.7429,9.85504,9.32158,9.47292,1100214.2705722,0
+GBDC.US,D,20200402,000000,8.93388,8.97219,7.57349,7.61328,3946877.3334485,0
+GBDC.US,D,20200403,000000,7.92297,8.04293,7.21568,7.66896,2765819.6563129,0
+GBDC.US,D,20200406,000000,7.94642,8.37634,7.86776,7.93895,2071298.5265697,0
+GBDC.US,D,20200407,000000,8.39195,8.97966,8.18502,8.74966,1505752.2006239,0
+GBDC.US,D,20200408,000000,8.74227,9.05159,8.62979,8.6468,1918331.347867,0
+GBDC.US,D,20200409,000000,8.86055,9.99707,8.86055,9.84665,2095799.3505727,0
+GBDC.US,D,20200413,000000,9.49628,9.55985,8.90025,9.38511,2457611.7286257,0
+GBDC.US,D,20200414,000000,9.63171,9.87748,9.36175,9.58409,1256934.3388269,0
+GBDC.US,D,20200415,000000,9.30477,9.52899,9.12259,9.38511,1530867.445221,0
+GBDC.US,D,20200416,000000,9.41687,9.60747,8.56683,8.68631,1402644.0756692,0
+GBDC.US,D,20200417,000000,8.93856,9.01983,8.3443,8.65493,1437105.149895,0
+GBDC.US,D,20200420,000000,8.44847,8.62251,8.3443,8.41577,1054468.8376309,0
+GBDC.US,D,20200421,000000,8.3443,8.37634,8.06609,8.19362,1167414.1146058,0
+GBDC.US,D,20200422,000000,8.32086,8.32086,8.04964,8.16129,1298756.6855708,0
+GBDC.US,D,20200423,000000,8.21735,8.37634,8.10608,8.27226,944110.76375,0
+GBDC.US,D,20200424,000000,8.3443,8.88624,8.31226,8.75695,1445018.7586963,0
+GBDC.US,D,20200427,000000,8.80459,9.09177,8.74966,8.75695,1656712.3434139,0
+GBDC.US,D,20200428,000000,8.88624,9.04786,8.39998,8.40438,962367.83283101,0
+GBDC.US,D,20200429,000000,8.59112,8.69528,8.22491,8.26891,2074080.5459495,0
+GBDC.US,D,20200430,000000,8.14606,8.26462,7.86776,8.15354,2735799.7511548,0
+GBDC.US,D,20200501,000000,8.0346,8.0346,7.68474,7.93895,2249730.9769326,0
+GBDC.US,D,20200504,000000,7.82777,7.8515,7.6372,7.66092,2552545.0625056,0
+GBDC.US,D,20200505,000000,7.74809,7.92297,7.60525,7.65289,3563846.0365168,0
+GBDC.US,D,20200506,000000,7.7165,8.16129,7.69044,7.94642,4056389.7761982,0
+GBDC.US,D,20200507,000000,8.04293,8.63876,8.01135,8.38401,2122669.0121623,0
+GBDC.US,D,20200508,000000,9.0273,9.0273,8.44847,8.58215,1447163.8786798,0
+GBDC.US,D,20200511,000000,8.66211,9.12259,8.58215,8.88624,1614158.9003883,0
+GBDC.US,D,20200512,000000,8.87689,8.97219,8.54263,8.59916,1150115.0706672,0
+GBDC.US,D,20200513,000000,8.54263,8.60644,8.2334,8.3684,760073.59869969,0
+GBDC.US,D,20200514,000000,8.26462,8.52684,8.12223,8.47136,822751.99222915,0
+GBDC.US,D,20200515,000000,8.43165,8.73405,8.41577,8.58215,848961.20520104,0
+GBDC.US,D,20200518,000000,8.82112,9.01142,8.81748,8.90025,1517799.7681959,0
+GBDC.US,D,20200519,000000,8.88624,9.01142,8.86055,8.89277,2599551.4492096,0
+GBDC.US,D,20200520,000000,9.2104,9.29169,8.98714,9.06747,1027306.9516125,0
+GBDC.US,D,20200521,000000,9.05906,9.21789,9.03571,9.09924,836862.25750976,0
+GBDC.US,D,20200522,000000,9.15435,9.25059,9.04318,9.2104,876613.34319176,0
+GBDC.US,D,20200526,000000,9.37857,9.72706,9.34587,9.51309,1010397.5402457,0
+GBDC.US,D,20200527,000000,9.69623,9.73546,9.53646,9.67561,988937.77705761,0
+GBDC.US,D,20200528,000000,9.73546,9.82978,9.55985,9.59153,1032988.736479,0
+GBDC.US,D,20200529,000000,9.54391,9.70272,9.35709,9.64851,864609.66280513,0
+GBDC.US,D,20200601,000000,9.69623,9.92605,9.62427,9.87748,634040.30673579,0
+GBDC.US,D,20200602,000000,9.93347,9.95873,9.71952,9.80744,714701.74204299,0
+GBDC.US,D,20200603,000000,9.91015,10.0381,9.82227,9.84665,1212855.5485075,0
+GBDC.US,D,20200604,000000,9.85504,9.93347,9.67944,9.88684,521345.50784286,0
+GBDC.US,D,20200605,000000,10.1408,10.3707,9.86158,9.91015,1155475.7297875,0
+GBDC.US,D,20200608,000000,10.0316,10.3726,10.0316,10.2932,1519397.903992,0
+GBDC.US,D,20200609,000000,10.211,10.2437,10.0232,10.1783,904935.56357254,0
+GBDC.US,D,20200610,000000,10.211,10.2202,9.8765,10.0484,1093538.0663122,0
+GBDC.US,D,20200611,000000,9.71484,9.71484,9.46638,9.55231,1291958.4535273,0
+GBDC.US,D,20200612,000000,9.97463,10.0035,9.62522,9.85407,1119326.6045568,0
+GBDC.US,D,20200615,000000,9.63267,10.0643,9.58409,9.90547,690876.3525258,0
+GBDC.US,D,20200616,000000,10.1857,10.252,9.91474,9.97463,696891.03774895,0
+GBDC.US,D,20200617,000000,9.99141,9.9998,9.55985,9.65786,730433.69234104,0
+GBDC.US,D,20200618,000000,9.60089,9.71484,9.46172,9.55985,550886.9356394,0
+GBDC.US,D,20200619,000000,9.65786,9.74013,9.41314,9.44583,752451.14390808,0
+GBDC.US,D,20200622,000000,9.41314,9.47946,9.28421,9.41314,746572.4019174,0
+GBDC.US,D,20200623,000000,9.43836,9.55985,9.29917,9.34774,482183.15269524,0
+GBDC.US,D,20200624,000000,9.28421,9.32905,9.06561,9.2263,755716.9927452,0
+GBDC.US,D,20200625,000000,9.12819,9.32905,9.09737,9.32439,541133.27631328,0
+GBDC.US,D,20200626,000000,9.28421,9.33373,9.13567,9.2104,538975.31129996,0
+GBDC.US,D,20200629,000000,9.28421,9.58227,9.13847,9.28421,418116.42552377,0
+GBDC.US,D,20200630,000000,9.24403,9.55231,9.2104,9.47946,1113987.3538195,0
+GBDC.US,D,20200701,000000,9.41314,9.71484,9.36456,9.6822,916878.23006743,0
+GBDC.US,D,20200702,000000,9.76345,9.94186,9.62895,9.64106,1575600.2616432,0
+GBDC.US,D,20200706,000000,9.78033,9.82793,9.35615,9.5776,1447870.3553211,0
+GBDC.US,D,20200707,000000,9.51964,9.51964,9.36456,9.38885,568979.16017078,0
+GBDC.US,D,20200708,000000,9.36456,9.44583,9.24403,9.36456,711648.90661739,0
+GBDC.US,D,20200709,000000,9.29917,9.39632,9.11231,9.20199,791591.02025347,0
+GBDC.US,D,20200710,000000,9.17771,9.36456,9.11979,9.33373,575377.05545086,0
+GBDC.US,D,20200713,000000,9.42995,9.45424,9.25806,9.32905,473610.16569537,0
+GBDC.US,D,20200714,000000,9.29917,9.50283,9.19452,9.49442,688844.69697258,0
+GBDC.US,D,20200715,000000,9.49442,9.80452,9.42995,9.79515,526213.77415269,0
+GBDC.US,D,20200716,000000,9.75506,9.84939,9.65042,9.78676,359233.73831239,0
+GBDC.US,D,20200717,000000,9.82793,9.91854,9.74577,9.76345,615229.83095246,0
+GBDC.US,D,20200720,000000,9.78033,9.80452,9.5776,9.61768,571785.79919109,0
+GBDC.US,D,20200721,000000,9.6738,9.8129,9.63267,9.73077,349856.86652829,0
+GBDC.US,D,20200722,000000,9.6738,9.80452,9.62618,9.78033,435637.04622721,0
+GBDC.US,D,20200723,000000,9.80452,9.89328,9.66626,9.71866,371650.60049225,0
+GBDC.US,D,20200724,000000,9.73077,9.76345,9.51964,9.58781,423504.91554216,0
+GBDC.US,D,20200727,000000,9.55985,9.61768,9.49442,9.52805,467411.36837782,0
+GBDC.US,D,20200728,000000,9.49442,9.7653,9.44583,9.65042,370511.674513,0
+GBDC.US,D,20200729,000000,9.72333,9.72333,9.51123,9.6738,240958.84437259,0
+GBDC.US,D,20200730,000000,9.55985,9.65786,9.51964,9.65786,308705.67259358,0
+GBDC.US,D,20200731,000000,9.63267,9.63267,9.48974,9.62522,212676.2295005,0
+GBDC.US,D,20200803,000000,9.60089,9.74577,9.55985,9.74013,319262.14628476,0
+GBDC.US,D,20200804,000000,9.74013,9.85407,9.67657,9.85407,450379.9292275,0
+GBDC.US,D,20200805,000000,9.91015,9.91854,9.82051,9.89328,396679.14113789,0
+GBDC.US,D,20200806,000000,9.86909,10.0802,9.83631,9.97463,348584.13815485,0
+GBDC.US,D,20200807,000000,9.93444,10.0979,9.8765,10.0886,571790.08086771,0
+GBDC.US,D,20200810,000000,10.0886,10.382,10.0484,10.2035,776988.36216229,0
+GBDC.US,D,20200811,000000,10.3576,10.3726,9.98302,10.0643,629892.43251622,0
+GBDC.US,D,20200812,000000,10.1539,10.1539,10.039,10.1213,543042.90408302,0
+GBDC.US,D,20200813,000000,10.0886,10.3576,10.0765,10.2035,430569.68195484,0
+GBDC.US,D,20200814,000000,10.211,10.2671,9.98302,10.1465,360116.83411397,0
+GBDC.US,D,20200817,000000,10.2755,10.3987,10.1783,10.2035,673195.16894934,0
+GBDC.US,D,20200818,000000,10.2932,10.3324,10.1857,10.2035,549007.27960596,0
+GBDC.US,D,20200819,000000,10.2202,10.3576,10.1783,10.3081,603701.41666995,0
+GBDC.US,D,20200820,000000,10.3726,10.4137,10.2755,10.2932,974917.4269859,0
+GBDC.US,D,20200821,000000,10.2596,10.4137,10.2596,10.3726,548832.80128396,0
+GBDC.US,D,20200824,000000,10.4473,10.5865,10.3726,10.5865,631154.45669813,0
+GBDC.US,D,20200825,000000,10.6267,10.6584,10.48,10.5688,423483.5071591,0
+GBDC.US,D,20200826,000000,10.6584,10.6584,10.4969,10.5379,690330.43875754,0
+GBDC.US,D,20200827,000000,10.4969,10.6631,10.4969,10.5519,617576.18973679,0
+GBDC.US,D,20200828,000000,10.6837,10.7957,10.5931,10.7061,603691.78289756,0
+GBDC.US,D,20200831,000000,10.7061,11.1451,10.6182,10.7247,407323.38919967,0
+GBDC.US,D,20200901,000000,10.7388,10.8051,10.6182,10.7322,497802.70898218,0
+GBDC.US,D,20200902,000000,10.8051,10.8631,10.6753,10.7874,952500.70907463,0
+GBDC.US,D,20200903,000000,10.8537,10.8537,10.6622,10.6837,664897.2796719,0
+GBDC.US,D,20200904,000000,10.8079,10.9079,10.5847,10.7322,1261029.7625079,0
+GBDC.US,D,20200908,000000,10.7575,10.9041,10.6659,10.8173,783598.20043476,0
+GBDC.US,D,20200909,000000,10.8322,10.949,10.7257,10.7753,621782.93700979,0
+GBDC.US,D,20200910,000000,10.8247,10.9247,10.7902,10.8359,459391.78808028,0
+GBDC.US,D,20200911,000000,10.8322,10.9704,10.8247,10.9322,363303.47193376,0
+GBDC.US,D,20200914,000000,11.0574,11.1405,11.0069,11.0405,725821.25620888,0
+GBDC.US,D,20200915,000000,11.049,11.1162,10.9742,10.9901,272604.71622479,0
+GBDC.US,D,20200916,000000,11.0405,11.2311,11.0163,11.1068,491241.03957162,0
+GBDC.US,D,20200917,000000,10.9247,11.1984,10.8994,11.049,440847.84666615,0
+GBDC.US,D,20200918,000000,11.0984,11.22,11.0816,11.1816,1369317.6457461,0
+GBDC.US,D,20200921,000000,11.0657,11.1405,10.8994,10.9658,490119.24029882,0
+GBDC.US,D,20200922,000000,10.9247,11.049,10.9153,10.949,320046.76352423,0
+GBDC.US,D,20200923,000000,10.9742,10.9994,10.6164,10.6249,747263.89269052,0
+GBDC.US,D,20200924,000000,10.6837,10.7902,10.451,10.5986,495046.37966209,0
+GBDC.US,D,20200925,000000,10.5426,10.7827,10.5426,10.7668,386904.07342872,0
+GBDC.US,D,20200928,000000,10.9901,11.049,10.8994,10.9658,504593.44809159,0
+GBDC.US,D,20200929,000000,11.0321,11.091,10.8173,10.8322,521468.6060455,0
+GBDC.US,D,20200930,000000,10.8247,11.1162,10.7986,11.0163,2061542.7264053,0
+GBDC.US,D,20201001,000000,11.0321,11.5982,11.0116,11.5824,1072370.527553,0
+GBDC.US,D,20201002,000000,11.4908,11.5563,11.3573,11.5077,673620.12535325,0
+GBDC.US,D,20201005,000000,11.5077,11.5871,11.2806,11.3647,340233.7983389,0
+GBDC.US,D,20201006,000000,11.4498,11.4992,11.2797,11.3161,278188.02252911,0
+GBDC.US,D,20201007,000000,11.3161,11.3674,11.2237,11.2722,243863.96195502,0
+GBDC.US,D,20201008,000000,11.3077,11.6141,11.2722,11.4572,282301.64333576,0
+GBDC.US,D,20201009,000000,11.4815,11.5188,11.3573,11.4815,269042.36128215,0
+GBDC.US,D,20201012,000000,11.5487,11.5871,11.3404,11.3992,316688.85863991,0
+GBDC.US,D,20201013,000000,11.4076,11.431,11.2488,11.3077,421867.17423741,0
+GBDC.US,D,20201014,000000,11.3721,11.3815,11.2666,11.2806,335901.81202494,0
+GBDC.US,D,20201015,000000,11.2237,11.3666,11.1405,11.148,302649.24102343,0
+GBDC.US,D,20201016,000000,11.1891,11.2311,11.0069,11.1984,477239.95704467,0
+GBDC.US,D,20201019,000000,11.1891,11.2078,10.9658,10.9826,378199.42487297,0
+GBDC.US,D,20201020,000000,11.148,11.1778,10.9079,10.9658,412937.73765944,0
+GBDC.US,D,20201021,000000,10.9322,11.0163,10.849,10.9826,525922.62014295,0
+GBDC.US,D,20201022,000000,11.0657,11.1573,10.9369,11.1068,533981.80594918,0
+GBDC.US,D,20201023,000000,11.1657,11.3077,11.1657,11.2666,419388.08347805,0
+GBDC.US,D,20201026,000000,11.2237,11.2237,10.9153,11.0984,862906.62593201,0
+GBDC.US,D,20201027,000000,11.091,11.1741,10.9079,10.9153,423083.17039572,0
+GBDC.US,D,20201028,000000,10.7827,10.8322,10.4996,10.5341,1038108.5512899,0
+GBDC.US,D,20201029,000000,10.4744,10.5912,10.2418,10.5753,624538.19591074,0
+GBDC.US,D,20201030,000000,10.5912,10.6491,10.3586,10.5753,792940.81880596,0
+GBDC.US,D,20201102,000000,10.6249,10.8173,10.5847,10.6837,542634.00396641,0
+GBDC.US,D,20201103,000000,10.7827,10.9658,10.7406,10.9079,445661.52159914,0
+GBDC.US,D,20201104,000000,10.8659,11.1274,10.7257,11.0657,364853.43886793,0
+GBDC.US,D,20201105,000000,11.1321,11.2395,11.1162,11.2311,423102.43794047,0
+GBDC.US,D,20201106,000000,11.2395,11.3815,11.1882,11.2311,387061.42504428,0
+GBDC.US,D,20201109,000000,11.8813,11.9813,11.3161,11.3488,707876.74952068,0
+GBDC.US,D,20201110,000000,11.3573,11.4815,11.2994,11.4076,724315.17646,0
+GBDC.US,D,20201111,000000,11.4722,11.5487,11.3647,11.4609,776189.82947383,0
+GBDC.US,D,20201112,000000,11.4498,11.4498,11.2162,11.2806,1124718.3058327,0
+GBDC.US,D,20201113,000000,11.2994,11.4992,11.2994,11.4451,701107.41879435,0
+GBDC.US,D,20201116,000000,11.5487,11.6141,11.4227,11.5077,758084.75991261,0
+GBDC.US,D,20201117,000000,11.5225,11.6235,11.3647,11.4722,688105.03733756,0
+GBDC.US,D,20201118,000000,11.4722,11.5487,11.3992,11.3992,1039759.1376245,0
+GBDC.US,D,20201119,000000,11.6141,11.6141,11.4404,11.4815,793670.8446686,0
+GBDC.US,D,20201120,000000,11.4498,11.5225,11.3245,11.4076,759402.44589049,0
+GBDC.US,D,20201123,000000,11.4498,11.5272,11.4404,11.4498,626231.59901147,0
+GBDC.US,D,20201124,000000,11.5133,11.6646,11.3815,11.6235,1005606.3441149,0
+GBDC.US,D,20201125,000000,11.6404,11.7225,11.5731,11.7141,963080.7319872,0
+GBDC.US,D,20201127,000000,11.7553,11.814,11.5637,11.6141,300876.62690534,0
+GBDC.US,D,20201130,000000,11.6478,11.6729,11.4815,11.6404,753400.60569717,0
+GBDC.US,D,20201201,000000,11.7319,11.9813,11.6729,11.7645,1277932.7513599,0
+GBDC.US,D,20201202,000000,11.773,11.8356,11.6907,11.6982,817286.43203171,0
+GBDC.US,D,20201203,000000,11.7319,11.8056,11.6907,11.7645,1046869.9320607,0
+GBDC.US,D,20201204,000000,11.773,11.8468,11.7225,11.7553,752697.34031337,0
+GBDC.US,D,20201207,000000,11.773,11.7935,11.6552,11.7057,915930.90911664,0
+GBDC.US,D,20201208,000000,11.6552,11.7962,11.6478,11.773,1069897.8593086,0
+GBDC.US,D,20201209,000000,11.7823,11.7962,11.6337,11.6478,908226.0320502,0
+GBDC.US,D,20201210,000000,11.6739,11.6991,11.5618,11.6646,770495.19957754,0
+GBDC.US,D,20201211,000000,11.6404,11.6991,11.5385,11.6823,797866.88775007,0
+GBDC.US,D,20201214,000000,11.716,11.7804,11.5711,11.7384,1046573.4259552,0
+GBDC.US,D,20201215,000000,11.8093,11.8431,11.6478,11.7384,744861.87211021,0
+GBDC.US,D,20201216,000000,11.7245,11.8093,11.6917,11.7067,442219.0536017,0
+GBDC.US,D,20201217,000000,11.6739,11.7804,11.6319,11.7486,589646.81318533,0
+GBDC.US,D,20201218,000000,11.8411,11.9178,11.6226,11.886,1675126.7641105,0
+GBDC.US,D,20201221,000000,11.8,12.0223,11.7412,11.8692,902517.48670492,0
+GBDC.US,D,20201222,000000,11.8776,11.886,11.6404,11.716,737638.68366283,0
+GBDC.US,D,20201223,000000,11.7841,11.8934,11.7245,11.7245,404944.91784073,0
+GBDC.US,D,20201224,000000,11.7758,11.8356,11.7245,11.7245,226590.60807602,0
+GBDC.US,D,20201228,000000,11.7486,11.8776,11.7337,11.7758,826955.5282447,0
+GBDC.US,D,20201229,000000,11.758,11.886,11.6917,11.8093,531316.46225712,0
+GBDC.US,D,20201230,000000,11.8692,11.9111,11.6917,11.6944,733937.17423023,0
+GBDC.US,D,20201231,000000,11.7337,12.0307,11.7067,12.014,923390.66019693,0
+GBDC.US,D,20210104,000000,12.014,12.1064,11.8692,12.0813,1014846.2022474,0
+GBDC.US,D,20210105,000000,12.0738,12.1532,11.971,12.098,823912.32659148,0
+GBDC.US,D,20210106,000000,12.098,12.1579,11.9289,11.9627,905299.50608471,0
+GBDC.US,D,20210107,000000,12.0223,12.1747,12.0223,12.0813,495968.01055319,0
+GBDC.US,D,20210108,000000,12.098,12.1579,11.9952,12.1579,613935.69419595,0
+GBDC.US,D,20210111,000000,12.1402,12.2092,12.014,12.0645,488825.10354231,0
+GBDC.US,D,20210112,000000,11.9952,12.1672,11.9952,12.0813,484983.36920062,0
+GBDC.US,D,20210113,000000,12.0887,12.1672,12.0813,12.1158,428414.92819898,0
+GBDC.US,D,20210114,000000,12.1158,12.3446,12.1158,12.3074,879136.32113641,0
+GBDC.US,D,20210115,000000,12.2335,12.353,12.1402,12.3269,463032.28362111,0
+GBDC.US,D,20210119,000000,12.3027,12.4718,12.2605,12.2933,753799.8720414,0
+GBDC.US,D,20210120,000000,12.3353,12.4213,12.2092,12.4129,612149.16462886,0
+GBDC.US,D,20210121,000000,12.3868,12.7174,12.37,12.6156,924425.7555183,0
+GBDC.US,D,20210122,000000,12.6082,12.6661,12.5315,12.5493,573665.45522452,0
+GBDC.US,D,20210125,000000,12.5147,12.6287,12.3624,12.3624,636077.31438478,0
+GBDC.US,D,20210126,000000,12.4213,12.4718,12.3158,12.4213,452019.81137055,0
+GBDC.US,D,20210127,000000,12.3624,12.4213,12.1999,12.2335,403877.70994476,0
+GBDC.US,D,20210128,000000,12.2186,12.3624,12.2092,12.2186,575609.33640716,0
+GBDC.US,D,20210129,000000,12.2186,12.2428,12.0307,12.0738,772912.20602601,0
+GBDC.US,D,20210201,000000,12.1579,12.3353,12.1532,12.3195,375412.05339742,0
+GBDC.US,D,20210202,000000,12.4008,12.6156,12.2933,12.5577,592996.15471643,0
+GBDC.US,D,20210203,000000,12.5147,12.752,12.5147,12.7268,496178.88312642,0
+GBDC.US,D,20210204,000000,12.752,12.8202,12.5315,12.5737,763903.55843069,0
+GBDC.US,D,20210205,000000,12.5577,12.752,12.5577,12.7016,355240.00445092,0
+GBDC.US,D,20210208,000000,12.7268,12.7764,12.6661,12.752,552553.5782613,0
+GBDC.US,D,20210209,000000,12.8296,12.8296,12.4213,12.4633,858882.92033425,0
+GBDC.US,D,20210210,000000,12.4886,12.624,12.4129,12.4381,744287.05702482,0
+GBDC.US,D,20210211,000000,12.4465,12.752,12.4045,12.6755,746716.90850312,0
+GBDC.US,D,20210212,000000,12.6082,12.7174,12.5493,12.624,406176.97028634,0
+GBDC.US,D,20210216,000000,12.624,12.6755,12.4334,12.5147,517772.44870869,0
+GBDC.US,D,20210217,000000,12.5315,12.6521,12.4886,12.5652,508342.05596692,0
+GBDC.US,D,20210218,000000,12.5577,12.709,12.5073,12.6082,374593.18274505,0
+GBDC.US,D,20210219,000000,12.5737,12.6848,12.5073,12.5315,329987.7462022,0
+GBDC.US,D,20210222,000000,12.624,12.6848,12.5399,12.6156,402358.78516603,0
+GBDC.US,D,20210223,000000,12.6427,12.709,12.5222,12.624,398118.85489927,0
+GBDC.US,D,20210224,000000,12.6755,12.752,12.6585,12.752,428136.61921909,0
+GBDC.US,D,20210225,000000,12.752,12.9472,12.6082,12.6156,982108.50285869,0
+GBDC.US,D,20210226,000000,12.6848,12.7529,12.569,12.624,689916.18654517,0
+GBDC.US,D,20210301,000000,12.752,12.923,12.709,12.839,574550.69186441,0
+GBDC.US,D,20210302,000000,12.8454,13.0752,12.7959,12.9556,510616.69666797,0
+GBDC.US,D,20210303,000000,12.9556,13.1098,12.9556,13.0491,731814.53304897,0
+GBDC.US,D,20210304,000000,13.206,13.292,12.8977,12.9454,1513771.7809215,0
+GBDC.US,D,20210305,000000,12.9538,13.0229,12.5643,12.7978,583587.17035772,0
+GBDC.US,D,20210308,000000,12.8585,12.8678,12.5643,12.6595,870997.92431284,0
+GBDC.US,D,20210309,000000,12.9201,12.9407,12.6007,12.7483,1176531.9449548,0
+GBDC.US,D,20210310,000000,12.8062,12.8678,12.7549,12.7819,565591.28355015,0
+GBDC.US,D,20210311,000000,12.8678,12.9015,12.7726,12.8866,980883.94334716,0
+GBDC.US,D,20210312,000000,12.9015,12.9631,12.8296,12.8501,671909.59554606,0
+GBDC.US,D,20210315,000000,12.893,12.9201,12.7549,12.8427,1040530.9098341,0
+GBDC.US,D,20210316,000000,12.8156,12.8156,12.5727,12.6484,824699.08466925,0
+GBDC.US,D,20210317,000000,12.7025,12.7819,12.6156,12.6595,545257.60131147,0
+GBDC.US,D,20210318,000000,12.6156,12.7436,12.5128,12.5643,619472.97247667,0
+GBDC.US,D,20210319,000000,12.6082,12.9724,12.5914,12.8062,1158220.2844969,0
+GBDC.US,D,20210322,000000,12.8156,12.9893,12.7295,12.9379,548569.47817221,0
+GBDC.US,D,20210323,000000,12.9379,13.0333,12.8427,12.8427,358772.38765726,0
+GBDC.US,D,20210324,000000,12.8678,12.9978,12.6866,12.7109,413022.30077257,0
+GBDC.US,D,20210325,000000,12.7109,12.9454,12.6464,12.893,468772.94154099,0
+GBDC.US,D,20210326,000000,12.8678,13.0678,12.8678,13.0584,686321.71902793,0
+GBDC.US,D,20210329,000000,13.0062,13.1014,12.9015,12.9108,734624.38332674,0
+GBDC.US,D,20210330,000000,13.1107,13.1883,12.8249,12.8427,808036.94012687,0
+GBDC.US,D,20210331,000000,12.8427,13.0062,12.6595,12.6595,914912.94050172,0
+GBDC.US,D,20210401,000000,12.7109,13.0846,12.6437,13.0584,816506.09646886,0
+GBDC.US,D,20210405,000000,13.1285,13.1285,12.9108,13.0062,738606.34257752,0
+GBDC.US,D,20210406,000000,13.0584,13.1537,12.9893,13.1537,534347.88929965,0
+GBDC.US,D,20210407,000000,13.1621,13.2574,13.1621,13.1968,675603.61204457,0
+GBDC.US,D,20210408,000000,13.2313,13.3004,13.0678,13.2313,1068128.456448,0
+GBDC.US,D,20210409,000000,13.2836,13.3957,13.1799,13.3191,1019026.1890415,0
+GBDC.US,D,20210412,000000,13.3957,13.3957,13.1968,13.2313,628236.49408585,0
+GBDC.US,D,20210413,000000,13.1285,13.3191,13.1285,13.292,444026.99155184,0
+GBDC.US,D,20210414,000000,13.2397,13.2574,13.1883,13.206,336885.52722695,0
+GBDC.US,D,20210415,000000,13.2668,13.3425,13.206,13.3004,452528.26046844,0
+GBDC.US,D,20210416,000000,13.335,13.3705,13.2574,13.3191,312293.71759589,0
+GBDC.US,D,20210419,000000,13.3004,13.3957,13.2397,13.3527,404163.51185873,0
+GBDC.US,D,20210420,000000,13.3265,13.448,13.292,13.3097,614047.01778791,0
+GBDC.US,D,20210421,000000,13.249,13.4658,13.2313,13.4387,421094.33160862,0
+GBDC.US,D,20210422,000000,13.4826,13.5526,13.3957,13.4144,382757.2696283,0
+GBDC.US,D,20210423,000000,13.4144,13.4303,13.292,13.3873,341980.7223973,0
+GBDC.US,D,20210426,000000,13.3957,13.491,13.3873,13.4219,325387.08468073,0
+GBDC.US,D,20210427,000000,13.3873,13.5171,13.3873,13.5003,275835.24122986,0
+GBDC.US,D,20210428,000000,13.5097,13.5956,13.448,13.5769,435624.20119737,0
+GBDC.US,D,20210429,000000,13.6386,13.6564,13.5526,13.6479,368247.73800348,0
+GBDC.US,D,20210430,000000,13.5956,13.6479,13.5526,13.561,407960.28859597,0
+GBDC.US,D,20210503,000000,13.6218,13.6816,13.5526,13.6293,619030.8893663,0
+GBDC.US,D,20210504,000000,13.661,13.6648,13.448,13.5171,1148628.258463,0
+GBDC.US,D,20210505,000000,13.5134,13.5134,13.3527,13.4387,660948.50341487,0
+GBDC.US,D,20210506,000000,13.4219,13.5433,13.3265,13.4574,654447.84789606,0
+GBDC.US,D,20210507,000000,13.4574,13.5097,13.3191,13.3873,510197.09235982,0
+GBDC.US,D,20210510,000000,13.3527,13.491,13.2668,13.3265,631323.58292437,0
+GBDC.US,D,20210511,000000,13.2145,13.2836,12.9893,13.0333,872940.73507633,0
+GBDC.US,D,20210512,000000,13.1583,13.1583,12.7295,12.7483,788497.50890004,0
+GBDC.US,D,20210513,000000,12.7912,13.1107,12.7912,13.0584,559114.17725271,0
+GBDC.US,D,20210514,000000,13.1883,13.2752,13.0491,13.1191,877856.09982891,0
+GBDC.US,D,20210517,000000,13.1621,13.3789,13.0846,13.3004,759647.57187662,0
+GBDC.US,D,20210518,000000,13.3705,13.3705,13.136,13.335,1198653.2271797,0
+GBDC.US,D,20210519,000000,13.2313,13.3873,13.1444,13.3527,1008460.081578,0
+GBDC.US,D,20210520,000000,13.3004,13.5433,13.3004,13.5171,878414.858627,0
+GBDC.US,D,20210521,000000,13.5863,13.5863,13.2313,13.491,719810.85266234,0
+GBDC.US,D,20210524,000000,13.5003,13.6293,13.4219,13.5769,473011.8013886,0
+GBDC.US,D,20210525,000000,13.561,13.5956,13.4219,13.4303,650462.67738781,0
+GBDC.US,D,20210526,000000,13.5097,13.6218,13.4387,13.5769,421129.65544069,0
+GBDC.US,D,20210527,000000,13.5695,13.7161,13.5479,13.6909,540069.27967477,0
+GBDC.US,D,20210528,000000,13.7591,13.7591,13.605,13.7003,486934.74331734,0
+GBDC.US,D,20210601,000000,13.7246,13.9067,13.6564,13.8199,931939.02755627,0
+GBDC.US,D,20210602,000000,13.8721,14.0459,13.8199,13.9422,847910.05359237,0
+GBDC.US,D,20210603,000000,13.8983,14.0197,13.8544,13.8908,351903.50794965,0
+GBDC.US,D,20210604,000000,13.9497,13.9721,13.8544,13.9067,462305.46901592,0
+GBDC.US,D,20210607,000000,13.9674,13.9861,13.7161,13.8291,1055301.6237323,0
+GBDC.US,D,20210608,000000,13.8815,13.8815,13.7703,13.8291,526863.51857883,0
+GBDC.US,D,20210609,000000,13.8114,13.8469,13.7087,13.8199,681432.04433504,0
+GBDC.US,D,20210610,000000,13.8918,13.9702,13.5742,13.6255,1207763.5645946,0
+GBDC.US,D,20210611,000000,13.6787,13.7591,13.6255,13.7507,609759.9890784,0
+GBDC.US,D,20210614,000000,13.7759,13.8918,13.7507,13.7666,391659.94572744,0
+GBDC.US,D,20210615,000000,13.7759,13.8479,13.5742,13.5816,757660.87392785,0
+GBDC.US,D,20210616,000000,13.6536,13.8918,13.6489,13.8291,586501.92171253,0
+GBDC.US,D,20210617,000000,13.7852,13.873,13.6703,13.7227,476676.91656996,0
+GBDC.US,D,20210618,000000,13.7759,13.7759,13.3087,13.3966,1060506.0016564,0
+GBDC.US,D,20210621,000000,13.4499,13.732,13.4499,13.7227,1016525.6898991,0
+GBDC.US,D,20210622,000000,13.7759,13.8114,13.5909,13.7227,552250.64964087,0
+GBDC.US,D,20210623,000000,13.7759,13.7946,13.6787,13.7507,504538.85671476,0
+GBDC.US,D,20210624,000000,13.8291,13.9001,13.6974,13.8291,645144.83503354,0
+GBDC.US,D,20210625,000000,13.8824,13.8824,13.7142,13.7591,397868.37681737,0
+GBDC.US,D,20210628,000000,13.804,13.8067,13.6787,13.7413,448998.01810041,0
+GBDC.US,D,20210629,000000,13.7852,13.8479,13.6348,13.6974,520512.72174149,0
+GBDC.US,D,20210630,000000,13.732,13.7507,13.5377,13.6003,920289.65590943,0
+GBDC.US,D,20210701,000000,13.6097,13.6974,13.5209,13.6003,834667.89824521,0
+GBDC.US,D,20210702,000000,13.6703,13.873,13.6255,13.8291,486423.082962,0
+GBDC.US,D,20210706,000000,13.6787,13.9702,13.6787,13.9524,543957.04204005,0
+GBDC.US,D,20210707,000000,13.9702,14.0234,13.7591,13.9263,445168.05836941,0
+GBDC.US,D,20210708,000000,13.7666,13.8638,13.6097,13.8291,630233.89622617,0
+GBDC.US,D,20210709,000000,13.917,14.0142,13.8338,14.0057,288461.90556379,0
+GBDC.US,D,20210712,000000,13.9795,14.1337,13.9263,14.1206,417620.82145573,0
+GBDC.US,D,20210713,000000,14.1468,14.1552,14.0459,14.0581,626156.66967073,0
+GBDC.US,D,20210714,000000,14.0851,14.1113,13.9889,14.0497,439555.85074794,0
+GBDC.US,D,20210715,000000,14.0581,14.1552,13.9085,13.9609,457452.18857424,0
+GBDC.US,D,20210716,000000,13.9889,14.0497,13.9263,13.9356,305447.31669052,0
+GBDC.US,D,20210719,000000,13.8199,13.873,13.6003,13.7759,473948.41814785,0
+GBDC.US,D,20210720,000000,13.8199,14.0581,13.7852,14.0057,419877.26503117,0
+GBDC.US,D,20210721,000000,14.0851,14.173,14.0673,14.0936,317140.57552266,0
+GBDC.US,D,20210722,000000,14.0936,14.1159,13.9889,14.0328,205385.60464645,0
+GBDC.US,D,20210723,000000,14.1383,14.1552,14.0412,14.0412,318098.60066498,0
+GBDC.US,D,20210726,000000,14.0497,14.1113,14.0095,14.0581,303143.77467232,0
+GBDC.US,D,20210727,000000,14.0673,14.0851,13.9702,14.0673,309280.48767897,0
+GBDC.US,D,20210728,000000,14.0412,14.1383,13.9356,14.1113,500295.71519053,0
+GBDC.US,D,20210729,000000,14.0851,14.1291,13.9889,13.9973,508817.32207104,0
+GBDC.US,D,20210730,000000,13.9889,14.1552,13.9085,13.917,350716.41310849,0
+GBDC.US,D,20210802,000000,14.0142,14.0851,13.9123,13.9889,412046.07850463,0
+GBDC.US,D,20210803,000000,14.0328,14.0412,13.8553,13.9973,524318.06183195,0
+GBDC.US,D,20210804,000000,14.0142,14.0142,13.8553,13.917,323904.55415322,0
+GBDC.US,D,20210805,000000,13.917,14.0497,13.917,13.9889,278132.36073313,0
+GBDC.US,D,20210806,000000,14.0767,14.1113,13.9889,14.0673,359980.89088149,0
+GBDC.US,D,20210809,000000,14.0057,14.1206,14.0057,14.0581,315286.6095489,0
+GBDC.US,D,20210810,000000,14.0142,14.1113,13.9702,14.0057,344859.07950089,0
+GBDC.US,D,20210811,000000,14.0328,14.0328,13.873,13.9795,431108.10278903,0
+GBDC.US,D,20210812,000000,14.0412,14.0412,13.944,14.0142,268970.64319887,0
+GBDC.US,D,20210813,000000,14.0142,14.0983,13.9795,14.0936,289317.17046739,0
+GBDC.US,D,20210816,000000,14.0412,14.0673,13.9889,14.0234,397394.1811324,0
+GBDC.US,D,20210817,000000,14.0328,14.0936,13.8918,13.9795,544500.81497,0
+GBDC.US,D,20210818,000000,13.9702,13.9973,13.7909,13.8114,421085.7682554,0
+GBDC.US,D,20210819,000000,13.8114,13.873,13.5956,13.618,619570.38061964,0
+GBDC.US,D,20210820,000000,13.618,13.7946,13.618,13.7666,411130.87012845,0
+GBDC.US,D,20210823,000000,13.7759,13.8479,13.7068,13.7227,329210.6218968,0
+GBDC.US,D,20210824,000000,13.732,13.8432,13.732,13.7759,367376.41681258,0
+GBDC.US,D,20210825,000000,13.804,13.9356,13.7759,13.8918,315665.53792922,0
+GBDC.US,D,20210826,000000,13.8918,13.9889,13.7806,13.873,333801.6496459,0
+GBDC.US,D,20210827,000000,13.8479,14.0057,13.8479,13.9524,294699.23797087,0
+GBDC.US,D,20210830,000000,13.9795,14.0328,13.873,13.873,394876.55528351,0
+GBDC.US,D,20210831,000000,13.917,13.9422,13.8114,13.8553,331112.75673246,0
+GBDC.US,D,20210901,000000,13.8479,13.944,13.7591,13.873,477701.3076998,0
+GBDC.US,D,20210902,000000,13.9702,13.9702,13.8114,13.9609,538621.00256017,0
+GBDC.US,D,20210903,000000,13.9524,13.9795,13.8918,13.9356,422591.84800428,0
+GBDC.US,D,20210907,000000,13.9356,14.016,13.7423,13.7918,635752.97738129,0
+GBDC.US,D,20210908,000000,13.7918,13.8366,13.6928,13.7376,492787.79524833,0
+GBDC.US,D,20210909,000000,13.7189,13.846,13.6928,13.7918,352965.36374986,0
+GBDC.US,D,20210910,000000,13.8179,13.8273,13.674,13.7021,394599.31672277,0
+GBDC.US,D,20210913,000000,13.7918,13.7918,13.6293,13.7021,370884.18037839,0
+GBDC.US,D,20210914,000000,13.7469,13.8534,13.7105,13.7918,537343.99251012,0
+GBDC.US,D,20210915,000000,13.8179,13.8908,13.7469,13.8721,405368.80382549,0
+GBDC.US,D,20210916,000000,13.8908,13.9197,13.7563,13.8011,347620.76091676,0
+GBDC.US,D,20210917,000000,13.7918,13.8413,13.7283,13.8011,756462.00447599,0
+GBDC.US,D,20210920,000000,13.674,13.7021,13.5489,13.6293,729761.46911268,0
+GBDC.US,D,20210921,000000,13.6573,13.846,13.4769,13.8011,1684886.8459516,0
+GBDC.US,D,20210922,000000,13.917,14.0609,13.846,13.944,973313.93909405,0
+GBDC.US,D,20210923,000000,13.944,14.0515,13.9263,14.016,702926.06093603,0
+GBDC.US,D,20210924,000000,14.016,14.0254,13.9356,13.9899,444414.48328539,0
+GBDC.US,D,20210927,000000,14.0254,14.0964,13.9712,14.0067,509302.22194754,0
+GBDC.US,D,20210928,000000,14.016,14.1505,13.9534,14.1244,3149814.3304826,0
+GBDC.US,D,20210929,000000,14.1412,14.3309,14.115,14.2402,1245897.2469357,0
+GBDC.US,D,20210930,000000,14.2318,14.3309,14.2047,14.2047,1048564.4055806,0
+GBDC.US,D,20211001,000000,14.3309,14.3309,14.1599,14.2318,546898.55387369,0
+GBDC.US,D,20211004,000000,14.2402,14.2813,14.214,14.2495,502461.17313793,0
+GBDC.US,D,20211005,000000,14.2673,14.3635,14.2224,14.357,573739.31414611,0
+GBDC.US,D,20211006,000000,14.2767,14.3664,14.2673,14.3393,327052.65688348,0
+GBDC.US,D,20211007,000000,14.4028,14.4112,14.214,14.2318,1615211.122416,0
+GBDC.US,D,20211008,000000,14.2318,14.3757,14.2047,14.3393,309012.88289062,0
+GBDC.US,D,20211011,000000,14.3393,14.3981,14.2542,14.2673,893944.49970505,0
+GBDC.US,D,20211012,000000,14.1954,14.3617,14.1869,14.3486,274073.3313033,0
+GBDC.US,D,20211013,000000,14.286,14.357,14.2224,14.3486,478491.27703504,0
+GBDC.US,D,20211014,000000,14.4028,14.4028,14.3122,14.3393,314499.85147113,0
+GBDC.US,D,20211015,000000,14.4028,14.4028,14.2813,14.3215,454601.66236865,0
+GBDC.US,D,20211018,000000,14.3486,14.4018,14.286,14.3486,560037.94898212,0
+GBDC.US,D,20211019,000000,14.3486,14.3757,14.286,14.3309,650580.42349469,0
+GBDC.US,D,20211020,000000,14.3757,14.3757,14.2047,14.2673,521564.94376931,0
+GBDC.US,D,20211021,000000,14.3757,14.3757,14.2673,14.286,433760.60145124,0
+GBDC.US,D,20211022,000000,14.3757,14.3934,14.286,14.357,637635.84467218,0
+GBDC.US,D,20211025,000000,14.3757,14.4205,14.286,14.3038,946176.67271614,0
+GBDC.US,D,20211026,000000,14.357,14.357,14.0515,14.1692,1160904.8957337,0
+GBDC.US,D,20211027,000000,14.1869,14.286,14.0515,14.2673,475042.38652266,0
+GBDC.US,D,20211028,000000,14.2589,14.3934,14.1505,14.3664,530974.99854717,0
+GBDC.US,D,20211029,000000,14.357,14.4112,14.2224,14.2673,1449779.9830908,0
+GBDC.US,D,20211101,000000,14.3215,14.3664,14.1412,14.1599,536481.23467245,0
+GBDC.US,D,20211102,000000,14.1869,14.214,14.0795,14.1328,374591.04190674,0
+GBDC.US,D,20211103,000000,14.1328,14.173,14.0254,14.0254,481424.22551545,0
+GBDC.US,D,20211104,000000,14.1328,14.1328,14.0067,14.0347,508400.92902036,0
+GBDC.US,D,20211105,000000,14.0702,14.0795,13.9805,14.0347,547898.325363,0
+GBDC.US,D,20211108,000000,14.0347,14.0907,13.9805,13.9899,424531.44751032,0
+GBDC.US,D,20211109,000000,13.9805,14.1599,13.8721,13.8721,710229.53081993,0
+GBDC.US,D,20211110,000000,14.016,14.016,13.8721,13.8908,572702.07798642,0
+GBDC.US,D,20211111,000000,13.8815,13.9712,13.8534,13.917,535274.87228653,0
+GBDC.US,D,20211112,000000,13.9077,14.0113,13.8993,13.917,510740.86528977,0
+GBDC.US,D,20211115,000000,13.944,13.9712,13.8086,13.8273,1280925.6433128,0
+GBDC.US,D,20211116,000000,13.8273,13.9852,13.7638,13.7824,1440904.0674705,0
+GBDC.US,D,20211117,000000,13.7824,13.8889,13.7731,13.7918,548768.57613475,0
+GBDC.US,D,20211118,000000,13.7731,13.8534,13.7563,13.7731,676388.22928404,0
+GBDC.US,D,20211119,000000,13.7731,13.8366,13.6657,13.7105,768423.93851565,0
+GBDC.US,D,20211122,000000,13.917,13.917,13.6078,13.6209,1113984.142562,0
+GBDC.US,D,20211123,000000,13.6209,13.7283,13.5844,13.5938,984127.31338207,0
+GBDC.US,D,20211124,000000,13.5666,13.6834,13.5666,13.5844,529521.36933681,0
+GBDC.US,D,20211126,000000,13.5134,13.5536,13.4405,13.4854,846251.9743237,0
+GBDC.US,D,20211129,000000,13.504,13.846,13.4405,13.4593,1723551.4561928,0
+GBDC.US,D,20211130,000000,13.7965,13.7965,13.4228,13.6293,2170616.2973022,0
+GBDC.US,D,20211201,000000,13.6293,13.8815,13.6031,13.6479,886387.3404818,0
+GBDC.US,D,20211202,000000,13.7283,13.9487,13.7021,13.846,773255.81057426,0
+GBDC.US,D,20211203,000000,13.8721,13.8862,13.7563,13.8086,731888.39197056,0
+GBDC.US,D,20211206,000000,13.846,13.9263,13.7824,13.8534,762068.86000169,0
+GBDC.US,D,20211207,000000,13.8721,13.917,13.7638,13.8086,670510.55771252,0
+GBDC.US,D,20211208,000000,13.8366,13.8993,13.7824,13.7824,593219.8723195,0
+GBDC.US,D,20211209,000000,13.7824,13.8553,13.7095,13.7731,696562.41906885,0
+GBDC.US,D,20211210,000000,13.8375,13.8553,13.7367,13.8189,521314.46568741,0
+GBDC.US,D,20211213,000000,13.7554,13.8011,13.7003,13.746,956836.97706521,0
+GBDC.US,D,20211214,000000,13.7095,13.8273,13.5807,13.6544,896554.18160113,0
+GBDC.US,D,20211215,000000,13.6358,13.732,13.5489,13.6909,822006.98049836,0
+GBDC.US,D,20211216,000000,13.8375,13.874,13.6816,13.7554,937879.85385785,0
+GBDC.US,D,20211217,000000,13.718,13.7554,13.5901,13.6451,879515.24951674,0
+GBDC.US,D,20211220,000000,13.5713,13.6451,13.462,13.6171,1141767.9421086,0
+GBDC.US,D,20211221,000000,13.6087,13.846,13.6087,13.6628,824909.95724249,0
+GBDC.US,D,20211222,000000,13.6909,13.7731,13.6451,13.7554,511279.28612394,0
+GBDC.US,D,20211223,000000,13.7824,14.0627,13.7638,13.9936,862132.71288408,0
+GBDC.US,D,20211227,000000,14.0477,14.0758,13.9721,13.9936,476292.63609387,0
+GBDC.US,D,20211228,000000,13.9936,14.186,13.9889,14.0851,737792.82402092,0
+GBDC.US,D,20211229,000000,14.1309,14.186,14.0851,14.1403,548941.9840376,0
+GBDC.US,D,20211230,000000,14.1487,14.2589,14.0758,14.0758,679593.06422943,0
+GBDC.US,D,20211231,000000,14.0477,14.2038,14.0132,14.1487,676747.8901196,0
+GBDC.US,D,20220103,000000,14.158,14.2402,14.0758,14.1403,667012.42791909,0
+GBDC.US,D,20220104,000000,14.186,14.2907,14.1403,14.158,749003.32381485,0
+GBDC.US,D,20220105,000000,14.3504,14.3504,14.1309,14.158,843816.77074963,0
+GBDC.US,D,20220106,000000,14.158,14.2132,14.0936,14.0936,430902.58231157,0
+GBDC.US,D,20220107,000000,14.1028,14.2038,14.0665,14.186,780788.35015699,0
+GBDC.US,D,20220110,000000,14.2224,14.286,14.0936,14.158,528300.02108273,0
+GBDC.US,D,20220111,000000,14.1122,14.3916,14.1122,14.3326,769086.52797163,0
+GBDC.US,D,20220112,000000,14.3504,14.543,14.3234,14.543,611875.13732559,0
+GBDC.US,D,20220113,000000,14.5709,14.5709,14.4056,14.4056,743121.37056672,0
+GBDC.US,D,20220114,000000,14.4606,14.4606,14.2402,14.2402,888575.27723142,0
+GBDC.US,D,20220118,000000,14.2495,14.415,14.2224,14.3691,540811.0801481,0
+GBDC.US,D,20220119,000000,14.3691,14.3962,14.286,14.3504,532420.06440432,0
+GBDC.US,D,20220120,000000,14.3234,14.3691,14.1487,14.158,732830.36082558,0
+GBDC.US,D,20220121,000000,14.158,14.2776,14.0936,14.1216,1071353.6293572,0
+GBDC.US,D,20220124,000000,14.0936,14.1216,13.7095,14.0665,1824196.5466755,0
+GBDC.US,D,20220125,000000,13.9749,14.2683,13.888,14.1944,867973.99020438,0
+GBDC.US,D,20220126,000000,14.2132,14.3598,14.0898,14.158,608814.80896591,0
+GBDC.US,D,20220127,000000,14.2776,14.3598,14.1814,14.2318,817674.9941844,0
+GBDC.US,D,20220128,000000,14.2038,14.2589,14.0758,14.2495,483374.52921302,0
+GBDC.US,D,20220131,000000,14.1767,14.3785,14.1673,14.3691,678255.04028763,0
+GBDC.US,D,20220201,000000,14.3962,14.442,14.3234,14.4242,427964.28173538,0
+GBDC.US,D,20220202,000000,14.47,14.598,14.4056,14.5887,674136.06738521,0
+GBDC.US,D,20220203,000000,14.543,14.5887,14.4606,14.4971,414465.2257914,0
+GBDC.US,D,20220204,000000,14.47,14.5522,14.385,14.5336,402625.31953524,0
+GBDC.US,D,20220207,000000,14.5793,14.6803,14.5569,14.6344,865534.5049537,0
+GBDC.US,D,20220208,000000,14.6625,14.6803,14.6073,14.6344,518000.44798837,0
+GBDC.US,D,20220209,000000,14.6803,14.7447,14.6251,14.6532,1059219.3578339,0
+GBDC.US,D,20220210,000000,14.6896,14.8726,14.6438,14.754,816589.58916283,0
+GBDC.US,D,20220211,000000,14.7176,14.8408,14.5289,14.5616,1066052.9137095,0
+GBDC.US,D,20220214,000000,14.5709,14.6298,14.47,14.543,787181.96376047,0
+GBDC.US,D,20220215,000000,14.6532,14.6625,14.4327,14.4514,1051304.6786134,0
+GBDC.US,D,20220216,000000,14.4784,14.6803,14.3149,14.6344,1161678.8087817,0
+GBDC.US,D,20220217,000000,14.5887,14.6167,14.5018,14.5522,861994.62881328,0
+GBDC.US,D,20220218,000000,14.5158,14.5933,14.4877,14.5252,658732.73576726,0
+GBDC.US,D,20220222,000000,14.4606,14.4971,14.3234,14.3411,1080480.0230595,0
+GBDC.US,D,20220223,000000,14.3962,14.4467,14.2318,14.2402,816919.27826208,0
+GBDC.US,D,20220224,000000,14.0393,14.286,13.8834,14.2495,1766518.0810118,0
+GBDC.US,D,20220225,000000,14.2954,14.442,14.2776,14.442,678673.57417662,0
+GBDC.US,D,20220228,000000,14.3234,14.4747,14.2495,14.442,805849.00337724,0
+GBDC.US,D,20220301,000000,14.4327,14.5336,14.3085,14.415,980228.84682525,0
+GBDC.US,D,20220302,000000,14.442,14.4784,14.3785,14.4056,1111297.3904869,0
+GBDC.US,D,20220303,000000,14.4242,14.6485,14.415,14.5738,788894.63440596,0
+GBDC.US,D,20220304,000000,14.527,14.7045,14.471,14.6204,687309.71590655,0
+GBDC.US,D,20220307,000000,14.5363,14.6018,14.0693,14.0786,1944014.9850346,0
+GBDC.US,D,20220308,000000,14.1253,14.2094,14.0038,14.0599,1766201.2369423,0
+GBDC.US,D,20220309,000000,14.2187,14.2841,14.0693,14.0879,1124369.3491887,0
+GBDC.US,D,20220310,000000,14.0693,14.1767,13.9291,13.9758,715937.00574605,0
+GBDC.US,D,20220311,000000,14.0226,14.0926,13.873,13.8824,1169307.6860882,0
+GBDC.US,D,20220314,000000,13.9852,14.0786,13.6395,13.733,1055293.0603792,0
+GBDC.US,D,20220315,000000,13.705,13.8591,13.6115,13.8264,800326.71096467,0
+GBDC.US,D,20220316,000000,13.9105,13.9385,13.7469,13.9105,1088469.6316207,0
+GBDC.US,D,20220317,000000,13.9197,14.1066,13.9011,14.0973,883254.22361969,0
+GBDC.US,D,20220318,000000,14.0226,14.1159,13.9524,14.0132,1389337.6951728,0
+GBDC.US,D,20220321,000000,14.0786,14.2328,14.0319,14.0786,1315680.0123866,0
+GBDC.US,D,20220322,000000,14.172,14.2748,14.0926,14.2,829206.61972438,0
+GBDC.US,D,20220323,000000,14.1907,14.2094,14.0412,14.0599,598691.85503186,0
+GBDC.US,D,20220324,000000,14.0693,14.1159,14.0085,14.0226,710482.14974014,0
+GBDC.US,D,20220325,000000,14.0879,14.186,14.0599,14.1066,761380.58048604,0
+GBDC.US,D,20220328,000000,14.1066,14.1907,14.0132,14.1907,657007.22009192,0
+GBDC.US,D,20220329,000000,14.2561,14.3027,14.1534,14.1814,962144.11522794,0
+GBDC.US,D,20220330,000000,14.2281,14.2933,14.172,14.2468,1596777.4341747,0
+GBDC.US,D,20220331,000000,14.2654,14.3402,14.144,14.2094,1838844.1623711,0
+GBDC.US,D,20220401,000000,14.2374,14.3309,14.2094,14.2748,546928.52560999,0
+GBDC.US,D,20220404,000000,14.2468,14.2701,14.1253,14.1814,575744.20922049,0
+GBDC.US,D,20220405,000000,14.144,14.1907,14.074,14.1159,495255.11139701,0
+GBDC.US,D,20220406,000000,14.1253,14.1346,13.9852,14.0132,604352.23151524,0
+GBDC.US,D,20220407,000000,14.0412,14.1253,13.9805,14.0506,1027222.3884994,0
+GBDC.US,D,20220408,000000,14.0973,14.3215,14.0879,14.2748,774940.65032177,0
+GBDC.US,D,20220411,000000,14.2374,14.3962,14.2374,14.3122,620897.7003699,0
+GBDC.US,D,20220412,000000,14.3215,14.3962,14.2187,14.2187,486127.64727565,0
+GBDC.US,D,20220413,000000,14.2468,14.4756,14.2187,14.4616,653737.08957817,0
+GBDC.US,D,20220414,000000,14.4803,14.555,14.4242,14.4242,476715.45165948,0
+GBDC.US,D,20220418,000000,14.3589,14.5592,14.2654,14.2841,1091832.8886009,0
+GBDC.US,D,20220419,000000,14.3402,14.3589,14.2701,14.3402,429605.2342976,0
+GBDC.US,D,20220420,000000,14.4056,14.443,14.2748,14.2841,475367.79394531,0
+GBDC.US,D,20220421,000000,14.3215,14.4056,14.2468,14.2748,497890.48335277,0
+GBDC.US,D,20220422,000000,14.2468,14.2468,14.1066,14.1253,699966.35197678,0
+GBDC.US,D,20220425,000000,14.1159,14.3122,13.9385,14.2934,1148434.5125963,0
+GBDC.US,D,20220426,000000,14.2934,14.2934,14.0132,14.0132,1241973.0903192,0
+GBDC.US,D,20220427,000000,14.0412,14.3495,14.0365,14.2468,1151381.3765257,0
+GBDC.US,D,20220428,000000,14.3215,14.3215,14.1159,14.2374,720748.53984075,0
+GBDC.US,D,20220429,000000,14.2561,14.2738,13.9385,13.9385,790841.72684607,0
+GBDC.US,D,20220502,000000,13.9478,13.9758,13.7516,13.9478,1808887.4119431,0
+GBDC.US,D,20220503,000000,14.0226,14.1253,13.8918,14.0973,538755.87537351,0
+GBDC.US,D,20220504,000000,14.0599,14.3309,14.0038,14.3309,504822.51779042,0
+GBDC.US,D,20220505,000000,14.2841,14.2841,13.9238,14.1253,992069.82350056,0
+GBDC.US,D,20220506,000000,14.1534,14.3215,14.0552,14.2654,740776.08220154,0
+GBDC.US,D,20220509,000000,14.1346,14.2094,13.9197,14.0226,2092887.8104753,0
+GBDC.US,D,20220510,000000,14.0506,14.3309,14.0506,14.2374,983409.06213011,0
+GBDC.US,D,20220511,000000,14.2748,14.2748,13.8357,14.0132,1254107.3618426,0
+GBDC.US,D,20220512,000000,14.0132,14.0412,13.4713,13.5461,3536042.9694255,0
+GBDC.US,D,20220513,000000,13.6395,13.7516,13.378,13.3873,1552385.0110435,0
+GBDC.US,D,20220516,000000,13.4434,13.5648,13.4246,13.4713,1010221.9915045,0
+GBDC.US,D,20220517,000000,13.5181,13.6489,13.4574,13.5461,1336168.9054026,0
+GBDC.US,D,20220518,000000,13.5928,13.5928,13.2191,13.2565,1069015.8339262,0
+GBDC.US,D,20220519,000000,13.163,13.2846,13.1164,13.135,734994.74835383,0
+GBDC.US,D,20220520,000000,13.1537,13.2145,12.7707,12.9576,1426907.2666202,0
+GBDC.US,D,20220523,000000,13.0323,13.1023,12.8921,13.0042,1219860.3714476,0
+GBDC.US,D,20220524,000000,12.8921,13.0603,12.6866,12.7053,3314249.9799951,0
+GBDC.US,D,20220525,000000,12.7894,13.2089,12.6585,13.0229,1951421.2151572,0
+GBDC.US,D,20220526,000000,13.0697,13.191,13.0323,13.1164,676882.76293293,0
+GBDC.US,D,20220527,000000,13.107,13.3405,13.107,13.3405,960149.92434509,0
+GBDC.US,D,20220531,000000,13.3405,13.3686,13.0977,13.2098,1625822.1874841,0
+GBDC.US,D,20220601,000000,13.1724,13.2846,13.0697,13.2565,1227957.0219241,0
+GBDC.US,D,20220602,000000,13.266,13.3043,13.0942,13.2756,1022362.0383509,0
+GBDC.US,D,20220603,000000,13.2374,13.266,13.1181,13.1229,700244.54104162,0
+GBDC.US,D,20220606,000000,13.1419,13.2469,13.1229,13.1992,780067.18187231,0
+GBDC.US,D,20220607,000000,13.1229,13.2374,13.121,13.2183,936295.62449363,0
+GBDC.US,D,20220608,000000,13.2183,13.2183,13.0847,13.1419,1195890.5206503,0
+GBDC.US,D,20220609,000000,13.1419,13.1706,12.9511,12.9893,1349992.9999437,0
+GBDC.US,D,20220610,000000,12.8557,13.0274,12.7984,12.9797,1672447.8852232,0
+GBDC.US,D,20220613,000000,12.7888,12.8461,12.4071,12.4166,1607135.0226895,0
+GBDC.US,D,20220614,000000,12.4357,12.5979,12.2925,12.5121,1891611.7577557,0
+GBDC.US,D,20220615,000000,12.5598,12.722,12.4453,12.5216,1211759.2809267,0
+GBDC.US,D,20220616,000000,12.4071,12.431,12.178,12.2162,1538823.3888181,0
+GBDC.US,D,20220617,000000,12.2162,12.3212,12.1685,12.2353,1556477.581086,0
+GBDC.US,D,20220621,000000,12.3212,12.4118,12.2257,12.2448,1775564.9650414,0
+GBDC.US,D,20220622,000000,12.2067,12.3117,12.1399,12.1971,1166013.8728772,0
+GBDC.US,D,20220623,000000,12.2353,12.2496,12.0444,12.0921,1214598.788378,0
+GBDC.US,D,20220624,000000,12.178,12.2973,12.1493,12.2734,2089091.6425747,0
+GBDC.US,D,20220627,000000,12.3402,12.4709,12.2353,12.3785,2038708.7216178,0
+GBDC.US,D,20220628,000000,12.4548,12.5407,12.3498,12.3594,1348115.3625442,0
+GBDC.US,D,20220629,000000,12.4071,12.4166,12.2209,12.3785,1547659.3911562,0
+GBDC.US,D,20220630,000000,12.3021,12.5407,12.283,12.3689,2035580.0244778,0
+GBDC.US,D,20220701,000000,12.388,12.6362,12.3546,12.6362,672394.31666736,0
+GBDC.US,D,20220705,000000,12.5311,12.6743,12.345,12.6648,827306.73664708,0
+GBDC.US,D,20220706,000000,12.6648,12.7316,12.493,12.5788,555013.68890307,0
+GBDC.US,D,20220707,000000,12.5979,12.7316,12.5979,12.7029,549003.57276272,0
+GBDC.US,D,20220708,000000,12.7411,12.9225,12.6839,12.8938,703329.23105508,0
+GBDC.US,D,20220711,000000,12.8748,12.9225,12.7411,12.7602,497059.44660193,0
+GBDC.US,D,20220712,000000,12.7602,12.9702,12.7411,12.9034,435867.53713312,0
+GBDC.US,D,20220713,000000,12.8557,12.9511,12.7697,12.8842,571006.08824936,0
+GBDC.US,D,20220714,000000,12.8652,12.9034,12.7793,12.8748,578058.75417348,0
+GBDC.US,D,20220715,000000,12.9225,13.0799,12.8175,13.037,559022.5285741,0
+GBDC.US,D,20220718,000000,13.0656,13.1706,13.0083,13.0561,500790.62226019,0
+GBDC.US,D,20220719,000000,13.0847,13.204,13.0847,13.1611,357032.96107237,0
+GBDC.US,D,20220720,000000,13.1611,13.266,13.1324,13.1706,351262.78855058,0
+GBDC.US,D,20220721,000000,13.1706,13.1706,13.0703,13.1611,335957.73860947,0
+GBDC.US,D,20220722,000000,13.1802,13.2365,13.0895,13.1134,360195.18745166,0
+GBDC.US,D,20220725,000000,13.1706,13.1706,13.0751,13.0751,478726.28723863,0
+GBDC.US,D,20220726,000000,13.0942,13.1611,12.9988,13.1134,447053.72958683,0
+GBDC.US,D,20220727,000000,13.1038,13.2183,13.0942,13.1802,503948.65748457,0
+GBDC.US,D,20220728,000000,13.2279,13.371,13.1896,13.3137,683560.60113525,0
+GBDC.US,D,20220729,000000,13.3043,13.5094,13.2469,13.3997,838581.99114261,0
+GBDC.US,D,20220801,000000,13.3137,13.581,13.2947,13.4665,663833.88276452,0
+GBDC.US,D,20220802,000000,13.4856,13.4856,13.3137,13.3233,313438.66328022,0
+GBDC.US,D,20220803,000000,13.352,13.5094,13.3043,13.4665,350185.66173882,0
+GBDC.US,D,20220804,000000,13.5142,13.6097,13.4282,13.4473,415756.28029943,0
+GBDC.US,D,20220805,000000,13.4473,13.5714,13.4188,13.5333,483548.21096212,0
+GBDC.US,D,20220808,000000,13.6097,13.7623,13.5905,13.6955,694981.4982639,0
+GBDC.US,D,20220809,000000,13.7432,13.7432,13.5714,13.6191,381807.92553171,0
+GBDC.US,D,20220810,000000,13.6001,13.6191,13.3328,13.5333,631974.81871923,0
+GBDC.US,D,20220811,000000,13.6097,13.6191,13.4665,13.5333,614439.02657749,0
+GBDC.US,D,20220812,000000,13.6478,13.7242,13.5905,13.6764,851436.26325034,0
+GBDC.US,D,20220815,000000,13.5905,13.7242,13.4473,13.495,640032.31403293,0
+GBDC.US,D,20220816,000000,13.4569,13.6287,13.4282,13.6001,506755.68348527,0
+GBDC.US,D,20220817,000000,13.5428,13.5571,13.2517,13.2851,773877.89385956,0
+GBDC.US,D,20220818,000000,13.2851,13.3997,13.2746,13.3901,465870.96734218,0
+GBDC.US,D,20220819,000000,13.3043,13.3424,13.1802,13.1992,467280.24318053,0
+GBDC.US,D,20220822,000000,13.1229,13.1324,13.0179,13.1134,463419.14172006,0
+GBDC.US,D,20220823,000000,13.1706,13.2756,13.1536,13.2374,550995.4191335,0
+GBDC.US,D,20220824,000000,13.2183,13.4282,13.1802,13.3997,600310.64337725,0
+GBDC.US,D,20220825,000000,13.4092,13.4856,13.3901,13.4188,527357.30544339,0
+GBDC.US,D,20220826,000000,13.4378,13.4569,13.266,13.2851,429444.59223416,0
+GBDC.US,D,20220829,000000,13.2851,13.5046,13.1896,13.3233,445888.58852196,0
+GBDC.US,D,20220830,000000,13.3233,13.352,13.0609,13.0656,852697.80087813,0
+GBDC.US,D,20220831,000000,13.1611,13.4092,13.1515,13.2756,700513.82274456,0
+GBDC.US,D,20220901,000000,13.2171,13.3243,12.9781,13.0317,840754.90687461,0
+GBDC.US,D,20220902,000000,13.061,13.2366,13.0317,13.0415,630970.1053468,0
+GBDC.US,D,20220906,000000,13.0122,13.1146,12.9244,13.0415,528311.5954226,0
+GBDC.US,D,20220907,000000,13.0707,13.2658,13.022,13.2561,616590.77862917,0
+GBDC.US,D,20220908,000000,13.1683,13.3146,13.1244,13.2658,567098.66565181,0
+GBDC.US,D,20220909,000000,13.3439,13.5097,13.3146,13.4219,700307.86259907,0
+GBDC.US,D,20220912,000000,13.5194,13.5585,13.3682,13.4024,473039.45649102,0
+GBDC.US,D,20220913,000000,13.2756,13.3926,13.1585,13.1683,327555.64962003,0
+GBDC.US,D,20220914,000000,13.1683,13.2512,13.1488,13.2073,378852.09847526,0
+GBDC.US,D,20220915,000000,13.178,13.3731,13.1585,13.2463,429896.35038392,0
+GBDC.US,D,20220916,000000,13.1878,13.2268,13.1195,13.2073,460632.59694897,0
+GBDC.US,D,20220919,000000,13.0805,13.2463,13.0805,13.1683,227150.50916149,0
+GBDC.US,D,20220920,000000,13.0902,13.1195,12.8854,12.9049,392198.03282647,0
+GBDC.US,D,20220921,000000,12.9147,13.0129,12.8074,12.8269,392994.60610892,0
+GBDC.US,D,20220922,000000,12.8561,12.8561,12.505,12.5147,515204.53053704,0
+GBDC.US,D,20220923,000000,12.4367,12.4367,12.2426,12.3392,1051302.4503872,0
+GBDC.US,D,20220926,000000,12.2806,12.3197,11.9587,11.988,1618188.9015352,0
+GBDC.US,D,20220927,000000,12.0563,12.3587,11.871,11.91,1103570.7801584,0
+GBDC.US,D,20220928,000000,11.8807,12.1343,11.7832,12.0953,977651.71527227,0
+GBDC.US,D,20220929,000000,12.027,12.027,11.6466,11.9392,2076620.4137513,0
+GBDC.US,D,20220930,000000,11.988,12.3197,11.9685,12.0856,1733756.6145129,0
+GBDC.US,D,20221003,000000,12.1148,12.2514,11.7929,12.1538,801706.41298128,0
+GBDC.US,D,20221004,000000,12.2221,12.7781,12.2221,12.7781,602231.95572833,0
+GBDC.US,D,20221005,000000,12.622,12.7098,12.4465,12.622,458699.08702529,0
+GBDC.US,D,20221006,000000,12.6318,12.7001,12.3343,12.3977,457465.78244513,0
+GBDC.US,D,20221007,000000,12.3684,12.5733,12.2806,12.4465,914079.63130247,0
+GBDC.US,D,20221010,000000,12.4855,12.5811,12.3684,12.4757,555208.50229297,0
+GBDC.US,D,20221011,000000,12.427,12.4757,12.2423,12.3197,749066.96412604,0
+GBDC.US,D,20221012,000000,12.3392,12.5391,12.2221,12.4855,649707.518324,0
+GBDC.US,D,20221013,000000,12.3392,12.7293,12.2319,12.7098,780866.33359186,0
+GBDC.US,D,20221014,000000,12.7781,12.9049,12.5781,12.6123,623545.67328569,0
+GBDC.US,D,20221017,000000,12.6318,12.8171,12.622,12.6708,538129.84809441,0
+GBDC.US,D,20221018,000000,12.8366,12.9049,12.7001,12.7391,496708.03740717,0
+GBDC.US,D,20221019,000000,12.7391,12.7879,12.6074,12.6415,717460.33053809,0
+GBDC.US,D,20221020,000000,12.6415,12.7635,12.5246,12.6318,568849.69160602,0
+GBDC.US,D,20221021,000000,12.6123,12.6269,12.4318,12.5538,497497.43435374,0
+GBDC.US,D,20221024,000000,12.6806,12.7586,12.5733,12.7391,722749.2900801,0
+GBDC.US,D,20221025,000000,12.7488,12.9537,12.6025,12.8464,1055190.9992421,0
+GBDC.US,D,20221026,000000,12.9244,12.9683,12.7391,12.7684,704279.45191207,0
+GBDC.US,D,20221027,000000,12.9342,12.9342,12.6708,12.7196,974948.28702798,0
+GBDC.US,D,20221028,000000,12.7684,12.8552,12.7001,12.7684,1071698.622143,0
+GBDC.US,D,20221031,000000,12.7879,12.8561,12.6318,12.6513,1097445.2648912,0
+GBDC.US,D,20221101,000000,12.7001,12.7781,12.6025,12.6611,674576.59771344,0
+GBDC.US,D,20221102,000000,12.5928,12.6513,12.466,12.4855,871518.83359233,0
+GBDC.US,D,20221103,000000,12.4367,12.5343,12.3782,12.4855,855059.39466095,0
+GBDC.US,D,20221104,000000,12.583,12.6806,12.4562,12.583,617207.94351467,0
+GBDC.US,D,20221107,000000,12.6318,12.8952,12.6318,12.8854,500617.09007895,0
+GBDC.US,D,20221108,000000,12.8561,12.9244,12.6611,12.7001,462047.36030775,0
+GBDC.US,D,20221109,000000,12.6806,12.9049,12.6318,12.6513,486921.56565139,0
+GBDC.US,D,20221110,000000,12.8659,13.0415,12.8464,12.9537,783502.09924073,0
+GBDC.US,D,20221111,000000,13.022,13.061,12.8757,12.9342,431512.05114729,0
+GBDC.US,D,20221114,000000,12.9342,13.0756,12.861,12.8854,700881.9694693,0
+GBDC.US,D,20221115,000000,12.9732,13.139,12.9537,13.0122,635575.26259873,0
+GBDC.US,D,20221116,000000,13.022,13.2171,13.0122,13.022,938301.81527207,0
+GBDC.US,D,20221117,000000,12.8854,12.9927,12.8708,12.9732,623627.68855287,0
+GBDC.US,D,20221118,000000,13.0512,13.178,13.0464,13.1098,473870.88626201,0
+GBDC.US,D,20221121,000000,13.0805,13.1732,13.022,13.0902,895706.16107337,0
+GBDC.US,D,20221122,000000,13.1585,13.5487,13.1,13.4902,983674.71145551,0
+GBDC.US,D,20221123,000000,13.4902,13.8491,13.4707,13.773,1419161.4274883,0
+GBDC.US,D,20221125,000000,13.773,13.9096,13.7419,13.8999,403523.31603264,0
+GBDC.US,D,20221128,000000,13.8023,13.8511,13.5975,13.5975,956680.41145537,0
+GBDC.US,D,20221129,000000,13.5975,13.6853,13.578,13.6462,623524.14427806,0
+GBDC.US,D,20221130,000000,13.6072,13.7048,13.5048,13.656,699488.73511815,0
+GBDC.US,D,20221201,000000,13.7243,13.7877,13.5877,13.5975,546006.38931582,0
+GBDC.US,D,20221202,000000,13.5487,13.6365,13.2609,13.3341,1909697.8160405,0
+GBDC.US,D,20221205,000000,13.3243,13.5779,13.2951,13.4316,1395869.0916103,0
+GBDC.US,D,20221206,000000,13.4073,13.4609,13.022,13.0317,935008.90229495,0
+GBDC.US,D,20221207,000000,13.0902,13.178,13.022,13.1,723336.72443125,0
+GBDC.US,D,20221208,000000,13.11,13.23,13.05,13.12,882499,0
+GBDC.US,D,20221209,000000,13.08,13.2,13.04,13.18,625677,0
+GBDC.US,D,20221212,000000,13.14,13.225,13.07,13.19,703886,0
+GBDC.US,D,20221213,000000,13.37,13.405,13.2,13.24,717378,0
+GBDC.US,D,20221214,000000,13.22,13.26,12.98,13.09,901763,0
+GBDC.US,D,20221215,000000,13.02,13.04,12.875,12.95,835478,0
+GBDC.US,D,20221216,000000,12.85,12.935,12.78,12.89,892087,0
+GBDC.US,D,20221219,000000,12.89,12.925,12.71,12.8,908895,0
+GBDC.US,D,20221220,000000,12.82,13.02,12.79,13,938388,0
+GBDC.US,D,20221221,000000,13.17,13.23,13.04,13.07,599028,0
+GBDC.US,D,20221222,000000,13.01,13.02,12.805,12.98,658978,0
+GBDC.US,D,20221223,000000,13.01,13.25,13,13.24,541424,0
+GBDC.US,D,20221227,000000,13.28,13.28,13.14,13.14,848653,0
+GBDC.US,D,20221228,000000,13.16,13.19,12.99,13.05,650787,0
+GBDC.US,D,20221229,000000,13.05,13.32,13.04,13.25,1642792,0
+GBDC.US,D,20221230,000000,13.25,13.365,13.07,13.16,1395662,0
+GBDC.US,D,20230103,000000,13.23,13.32,13.11,13.16,548973,0
+GBDC.US,D,20230104,000000,13.37,13.37,13.19,13.24,459167,0
+GBDC.US,D,20230105,000000,13.24,13.25,13.17,13.19,446393,0
+GBDC.US,D,20230106,000000,13.23,13.305,13.13,13.15,831380,0
+GBDC.US,D,20230109,000000,13.21,13.39,13.18,13.33,574807,0
+GBDC.US,D,20230110,000000,13.36,13.465,13.2805,13.43,469419,0
+GBDC.US,D,20230111,000000,13.49,13.87,13.49,13.86,936682,0
+GBDC.US,D,20230112,000000,13.85,13.91,13.78,13.83,544525,0
+GBDC.US,D,20230113,000000,13.76,13.85,13.68,13.73,351331,0
+GBDC.US,D,20230117,000000,13.7,13.96,13.68,13.75,544759,0
+GBDC.US,D,20230118,000000,13.77,13.85,13.64,13.67,414774,0
+GBDC.US,D,20230119,000000,13.61,13.73,13.48,13.57,539255,0
+GBDC.US,D,20230120,000000,13.58,13.615,13.47,13.55,493029,0
+GBDC.US,D,20230123,000000,13.52,13.65,13.45,13.62,676677,0
+GBDC.US,D,20230124,000000,13.64,13.7387,13.53,13.6,611650,0
+GBDC.US,D,20230125,000000,13.55,13.7,13.49,13.67,445404,0
+GBDC.US,D,20230126,000000,13.75,13.89,13.615,13.83,1097000,0
+GBDC.US,D,20230127,000000,13.82,13.991,13.8,13.88,930159,0
+GBDC.US,D,20230130,000000,13.82,13.935,13.665,13.69,512089,0
+GBDC.US,D,20230131,000000,13.69,13.73,13.6419,13.7,379931,0
+GBDC.US,D,20230201,000000,13.69,14.2,13.681,13.96,1208847,0
+GBDC.US,D,20230202,000000,13.98,14.065,13.91,13.94,459853,0
+GBDC.US,D,20230203,000000,13.89,13.891,13.78,13.82,686542,0
+GBDC.US,D,20230206,000000,13.76,13.85,13.62,13.82,605563,0
+GBDC.US,D,20230207,000000,13.85,14.11,13.715,14.09,1289731,0
+GBDC.US,D,20230208,000000,14.08,14.08,13.81,13.91,740434,0
+GBDC.US,D,20230209,000000,14,14.08,13.52,13.56,823810,0
+GBDC.US,D,20230210,000000,13.56,13.8457,13.53,13.69,684520,0
+GBDC.US,D,20230213,000000,13.67,13.83,13.67,13.79,586604,0
+GBDC.US,D,20230214,000000,13.81,13.85,13.695,13.73,434114,0
+GBDC.US,D,20230215,000000,13.63,13.69,13.62,13.67,463546,0
+GBDC.US,D,20230216,000000,13.67,13.81,13.6,13.68,378018,0
+GBDC.US,D,20230217,000000,13.7,13.75,13.645,13.68,718491,0
+GBDC.US,D,20230221,000000,13.65,13.67,13.52,13.58,644415,0
+GBDC.US,D,20230222,000000,13.52,13.92,13.52,13.9,1355667,0
+GBDC.US,D,20230223,000000,13.91,14.005,13.73,13.91,743674,0
+GBDC.US,D,20230224,000000,13.87,13.97,13.78,13.89,540261,0
+GBDC.US,D,20230227,000000,14,14.14,14,14.03,1077512,0
+GBDC.US,D,20230228,000000,14.11,14.19,13.95,14.09,1413082,0
+GBDC.US,D,20230301,000000,14.1,14.14,13.95,13.99,978557,0
+GBDC.US,D,20230302,000000,13.58,13.69,13.57,13.64,569476,0
+GBDC.US,D,20230303,000000,13.65,13.81,13.61,13.75,538492,0
+GBDC.US,D,20230306,000000,13.81,13.88,13.7673,13.79,483484,0
+GBDC.US,D,20230307,000000,13.77,13.81,13.63,13.7,601806,0
+GBDC.US,D,20230308,000000,13.69,13.725,13.52,13.55,763117,0
+GBDC.US,D,20230309,000000,13.52,13.57,13.16,13.16,1151765,0
+GBDC.US,D,20230310,000000,13.1,13.14,12.6,12.6,1858669,0
+GBDC.US,D,20230313,000000,12.46,12.7,12.265,12.46,1863095,0
+GBDC.US,D,20230314,000000,12.65,13.1,12.65,12.8,871131,0
+GBDC.US,D,20230315,000000,12.56,12.68,12.425,12.58,1142279,0
+GBDC.US,D,20230316,000000,12.51,12.7774,12.355,12.68,783509,0
+GBDC.US,D,20230317,000000,12.58,12.64,12.38,12.38,1466493,0
+GBDC.US,D,20230320,000000,12.5,12.66,12.44,12.62,1094821,0
+GBDC.US,D,20230321,000000,12.79,13.04,12.75,12.99,724321,0
+GBDC.US,D,20230322,000000,13.01,13.04,12.75,12.75,802441,0
+GBDC.US,D,20230323,000000,12.76,13,12.665,12.7,894685,0
+GBDC.US,D,20230324,000000,12.58,13.04,12.57,13,755945,0
+GBDC.US,D,20230327,000000,13.13,13.2,13.05,13.08,480871,0
+GBDC.US,D,20230328,000000,13.01,13.16,13,13.04,423692,0
+GBDC.US,D,20230329,000000,13.1,13.325,13.05,13.24,984930,0
+GBDC.US,D,20230330,000000,13.28,13.4,13.24,13.31,968734,0
+GBDC.US,D,20230331,000000,13.39,13.575,13.35,13.56,1043678,0
+GBDC.US,D,20230403,000000,13.53,13.6,13.3515,13.47,657292,0
+GBDC.US,D,20230404,000000,13.44,13.5,13.24,13.37,603875,0
+GBDC.US,D,20230405,000000,13.35,13.375,13.195,13.29,746995,0
+GBDC.US,D,20230406,000000,13.32,13.365,13.27,13.36,449836,0
+GBDC.US,D,20230410,000000,13.31,13.38,13.075,13.22,828048,0
+GBDC.US,D,20230411,000000,13.28,13.33,13.15,13.17,660715,0
+GBDC.US,D,20230412,000000,13.21,13.3,13.17,13.26,387194,0
+GBDC.US,D,20230413,000000,13.23,13.46,13.21,13.45,372223,0
+GBDC.US,D,20230414,000000,13.51,13.545,13.32,13.4,448068,0
+GBDC.US,D,20230417,000000,13.37,13.445,13.3,13.4,546982,0
+GBDC.US,D,20230418,000000,13.4,13.43,12.96,13.03,908234,0
+GBDC.US,D,20230419,000000,13,13.27,12.99,13.26,573566,0
+GBDC.US,D,20230420,000000,13.28,13.28,13.06,13.1,414478,0
+GBDC.US,D,20230421,000000,13.17,13.2,13.06,13.19,346875,0
+GBDC.US,D,20230424,000000,13.23,13.35,13.16,13.35,329799,0
+GBDC.US,D,20230425,000000,13.25,13.29,13.16,13.2,361751,0
+GBDC.US,D,20230426,000000,13.2,13.33,13.1,13.14,490451,0
+GBDC.US,D,20230427,000000,13.16,13.4,13.16,13.39,445040,0
+GBDC.US,D,20230428,000000,13.39,13.56,13.39,13.48,424926,0
+GBDC.US,D,20230501,000000,13.48,13.56,13.38,13.45,385873,0
+GBDC.US,D,20230502,000000,13.39,13.43,13.03,13.08,941114,0
+GBDC.US,D,20230503,000000,13.17,13.34,13.125,13.14,582473,0
+GBDC.US,D,20230504,000000,13.04,13.07,12.775,13.06,1826017,0
+GBDC.US,D,20230505,000000,13.12,13.34,13.08,13.26,576892,0
+GBDC.US,D,20230508,000000,13.26,13.42,13.24,13.41,604513,0
+GBDC.US,D,20230509,000000,13.24,13.35,12.91,13.13,702518,0
+GBDC.US,D,20230510,000000,13.23,13.26,13.05,13.09,999393,0
+GBDC.US,D,20230511,000000,13.12,13.12,12.955,13.04,483870,0
+GBDC.US,D,20230512,000000,13.07,13.1,12.93,13.04,615301,0
+GBDC.US,D,20230515,000000,13.05,13.12,13.01,13.09,571273,0
+GBDC.US,D,20230516,000000,13.07,13.075,12.98,13.02,406033,0
+GBDC.US,D,20230517,000000,13.05,13.22,12.985,13.21,458813,0
+GBDC.US,D,20230518,000000,13.19,13.26,13.165,13.19,550041,0
+GBDC.US,D,20230519,000000,13.33,13.33,13.18,13.2,547556,0
+GBDC.US,D,20230522,000000,13.28,13.38,13.14,13.16,658222,0
+GBDC.US,D,20230523,000000,13.18,13.285,13.15,13.2,1104225,0
+GBDC.US,D,20230524,000000,13.12,13.175,12.99,13.15,656209,0
+GBDC.US,D,20230525,000000,13.1,13.12,12.98,13.11,633966,0
+GBDC.US,D,20230526,000000,13.1,13.28,13.085,13.22,787090,0
+GBDC.US,D,20230530,000000,13.22,13.275,13.18,13.25,457380,0
+GBDC.US,D,20230531,000000,13.21,13.29,13.13,13.26,884422,0
+GBDC.US,D,20230601,000000,12.92,13.115,12.92,13.09,647072,0
+GBDC.US,D,20230602,000000,13.03,13.33,13.03,13.24,1233103,0
+GBDC.US,D,20230605,000000,13.31,13.34,13.155,13.31,628109,0
+GBDC.US,D,20230606,000000,13.33,13.46,13.25,13.31,1113861,0
+GBDC.US,D,20230607,000000,13.41,13.435,13.275,13.36,1069421,0
+GBDC.US,D,20230608,000000,13.35,13.45,13.345,13.44,1399125,0
+GBDC.US,D,20230609,000000,13.42,13.48,13.37,13.45,696384,0
+GBDC.US,D,20230612,000000,13.45,13.515,13.41,13.49,740363,0
+GBDC.US,D,20230613,000000,13.54,13.57,13.475,13.55,534343,0
+GBDC.US,D,20230614,000000,13.57,13.655,13.53,13.55,696324,0
+GBDC.US,D,20230615,000000,13.51,13.66,13.495,13.52,629531,0
+GBDC.US,D,20230616,000000,13.52,13.59,13.39,13.41,791959,0
+GBDC.US,D,20230620,000000,13.39,13.45,13.38,13.42,517036,0
+GBDC.US,D,20230621,000000,13.4,13.46,13.31,13.37,453588,0
+GBDC.US,D,20230622,000000,13.37,13.385,13.23,13.28,635901,0
+GBDC.US,D,20230623,000000,13.22,13.26,13.16,13.16,514103,0
+GBDC.US,D,20230626,000000,13.2306,13.27,13.18,13.22,431353,0
+GBDC.US,D,20230627,000000,13.22,13.34,13.22,13.25,496079,0
+GBDC.US,D,20230628,000000,13.24,13.35,13.235,13.33,619167,0
+GBDC.US,D,20230629,000000,13.38,13.51,13.34,13.5,1082370,0
+GBDC.US,D,20230630,000000,13.55,13.675,13.47,13.5,1359189,0
+GBDC.US,D,20230703,000000,13.45,13.54,13.45,13.49,286373,0
+GBDC.US,D,20230705,000000,13.43,13.46,13.3592,13.4,430411,0
+GBDC.US,D,20230706,000000,13.35,13.38,13.235,13.38,404431,0
+GBDC.US,D,20230707,000000,13.32,13.5,13.32,13.46,352338,0
+GBDC.US,D,20230710,000000,13.5,13.51,13.36,13.37,389058,0
+GBDC.US,D,20230711,000000,13.41,13.49,13.365,13.41,483083,0
+GBDC.US,D,20230712,000000,13.5,13.525,13.45,13.47,432241,0
+GBDC.US,D,20230713,000000,13.45,13.49,13.375,13.47,455880,0
+GBDC.US,D,20230714,000000,13.53,13.53,13.37,13.42,383870,0
+GBDC.US,D,20230717,000000,13.44,13.53,13.37,13.48,375661,0
+GBDC.US,D,20230718,000000,13.52,13.745,13.49,13.58,1084270,0
+GBDC.US,D,20230719,000000,13.64,13.74,13.58,13.59,654569,0
+GBDC.US,D,20230720,000000,13.62,13.65,13.52,13.6,690996,0
+GBDC.US,D,20230721,000000,13.68,13.8,13.61,13.74,518264,0
+GBDC.US,D,20230724,000000,13.74,13.92,13.7166,13.86,449927,0
+GBDC.US,D,20230725,000000,13.85,13.89,13.775,13.79,376180,0
+GBDC.US,D,20230726,000000,13.88,14.04,13.86,14.02,812888,0
+GBDC.US,D,20230727,000000,14.02,14.07,13.92,13.92,538238,0
+GBDC.US,D,20230728,000000,13.95,14,13.91,13.97,447333,0
+GBDC.US,D,20230731,000000,13.98,14.025,13.88,13.93,352689,0
+GBDC.US,D,20230801,000000,13.94,13.98,13.89,13.94,248593,0
+GBDC.US,D,20230802,000000,13.92,13.9412,13.86,13.91,341605,0
+GBDC.US,D,20230803,000000,13.88,13.97,13.7773,13.92,449426,0
+GBDC.US,D,20230804,000000,13.9,14.13,13.9,14.04,519513,0
+GBDC.US,D,20230807,000000,14.04,14.15,14.01,14.1,352789,0
+GBDC.US,D,20230808,000000,14.28,14.5,13.89,14.38,1364561,0
+GBDC.US,D,20230809,000000,14.6,15.1,14.57,15.02,1824334,0
+GBDC.US,D,20230810,000000,15.1,15.1,14.74,14.79,978536,0
+GBDC.US,D,20230811,000000,14.81,14.8354,14.72,14.77,713555,0
+GBDC.US,D,20230814,000000,14.8,14.84,14.7,14.76,942069,0
+GBDC.US,D,20230815,000000,14.73,14.86,14.73,14.82,681778,0
+GBDC.US,D,20230816,000000,14.74,14.84,14.72,14.82,443284,0
+GBDC.US,D,20230817,000000,14.78,14.82,14.59,14.7,546858,0
+GBDC.US,D,20230818,000000,14.62,14.875,14.62,14.77,514724,0
+GBDC.US,D,20230821,000000,14.75,14.82,14.62,14.78,519400,0
+GBDC.US,D,20230822,000000,14.85,14.85,14.6,14.62,564000,0
+GBDC.US,D,20230823,000000,14.6,14.705,14.6,14.66,645203,0
+GBDC.US,D,20230824,000000,14.65,14.76,14.63,14.7,478004,0
+GBDC.US,D,20230825,000000,14.72,14.77,14.605,14.67,386479,0
+GBDC.US,D,20230828,000000,14.68,14.825,14.68,14.76,463367,0
+GBDC.US,D,20230829,000000,14.82,14.85,14.75,14.83,482629,0
+GBDC.US,D,20230830,000000,14.85,14.94,14.81,14.82,745903,0
+GBDC.US,D,20230831,000000,14.45,14.52,14.3001,14.38,1300617,0
+GBDC.US,D,20230901,000000,14.45,14.47,14.355,14.44,593020,0
+GBDC.US,D,20230905,000000,14.44,14.54,14.25,14.26,586885,0
+GBDC.US,D,20230906,000000,14.25,14.27,14.13,14.17,496267,0
+GBDC.US,D,20230907,000000,14.13,14.32,14.13,14.27,524946,0
+GBDC.US,D,20230908,000000,14.32,14.34,14.24,14.28,300479,0
+GBDC.US,D,20230911,000000,14.31,14.37,14.28,14.35,511576,0
+GBDC.US,D,20230912,000000,14.38,14.3985,14.19,14.2,471883,0
+GBDC.US,D,20230913,000000,14.2,14.248,14.16,14.18,472645,0
+GBDC.US,D,20230914,000000,14.27,14.28,14.18,14.18,581460,0
+GBDC.US,D,20230915,000000,14.16,14.39,14.16,14.36,751340,0
+GBDC.US,D,20230918,000000,14.44,14.44,14.3,14.37,434909,0
+GBDC.US,D,20230919,000000,14.42,14.4752,14.3801,14.46,379148,0
+GBDC.US,D,20230920,000000,14.5,14.57,14.45,14.45,483679,0
+GBDC.US,D,20230921,000000,14.42,14.42,14.24,14.26,381228,0
+GBDC.US,D,20230922,000000,14.2,14.41,14.2,14.32,398650,0
+GBDC.US,D,20230925,000000,14.32,14.452,14.3,14.37,468970,0
+GBDC.US,D,20230926,000000,14.29,14.36,14.13,14.16,429298,0
+GBDC.US,D,20230927,000000,14.23,14.33,14.18,14.22,479764,0
+GBDC.US,D,20230928,000000,14.2,14.455,14.2,14.4,556906,0
+GBDC.US,D,20230929,000000,14.47,14.825,14.37,14.67,1938165,0
+GBDC.US,D,20231002,000000,14.66,14.7,14.26,14.29,751301,0
+GBDC.US,D,20231003,000000,14.25,14.315,13.95,14.14,611297,0
+GBDC.US,D,20231004,000000,14.2,14.24,13.979,14.06,622405,0
+GBDC.US,D,20231005,000000,14.02,14.17,14.02,14.12,390917,0
+GBDC.US,D,20231006,000000,14.05,14.285,14.05,14.21,334708,0
+GBDC.US,D,20231009,000000,14.21,14.36,14.2,14.32,331936,0
+GBDC.US,D,20231010,000000,14.35,14.465,14.28,14.31,267609,0
+GBDC.US,D,20231011,000000,14.3,14.4,14.21,14.29,355814,0
+GBDC.US,D,20231012,000000,14.34,14.405,14.1,14.25,276698,0
+GBDC.US,D,20231013,000000,14.3,14.45,14.2699,14.32,474491,0
+GBDC.US,D,20231016,000000,14.4,14.78,14.4,14.71,545741,0
+GBDC.US,D,20231017,000000,14.71,14.74,14.6,14.74,420671,0
+GBDC.US,D,20231018,000000,14.8,14.899,14.64,14.7,595441,0
+GBDC.US,D,20231019,000000,14.74,14.74,14.415,14.42,670486,0
+GBDC.US,D,20231020,000000,14.44,14.495,14.1939,14.26,734222,0
+GBDC.US,D,20231023,000000,14.19,14.27,14.1,14.17,435112,0
+GBDC.US,D,20231024,000000,14.19,14.41,14.19,14.26,1120910,0
+GBDC.US,D,20231025,000000,14.27,14.35,14.16,14.2,286249,0
+GBDC.US,D,20231026,000000,14.16,14.385,14.16,14.27,473009,0
+GBDC.US,D,20231027,000000,14.27,14.28,14.0225,14.15,742346,0
+GBDC.US,D,20231030,000000,14.22,14.33,14.15,14.31,411996,0
+GBDC.US,D,20231031,000000,14.35,14.46,14.28,14.4,619369,0
+GBDC.US,D,20231101,000000,14.41,14.645,14.41,14.55,423804,0
+GBDC.US,D,20231102,000000,14.56,14.79,14.56,14.75,529892,0
+GBDC.US,D,20231103,000000,14.83,14.9,14.76,14.78,478672,0
+GBDC.US,D,20231106,000000,14.8,14.82,14.7,14.75,304362,0
+GBDC.US,D,20231107,000000,14.76,14.775,14.64,14.72,354105,0
+GBDC.US,D,20231108,000000,14.75,14.755,14.66,14.68,212339,0
+GBDC.US,D,20231109,000000,14.74,14.8238,14.69,14.71,426211,0
+GBDC.US,D,20231110,000000,14.71,14.77,14.625,14.75,576650,0
+GBDC.US,D,20231113,000000,14.79,14.84,14.7,14.81,529228,0
+GBDC.US,D,20231114,000000,14.95,14.96,14.84,14.9,586011,0
+GBDC.US,D,20231115,000000,14.9,14.94,14.815,14.91,629711,0
+GBDC.US,D,20231116,000000,14.98,14.98,14.82,14.84,370245,0
+GBDC.US,D,20231117,000000,14.92,14.955,14.89,14.9,477482,0
+GBDC.US,D,20231120,000000,14.88,15.09,14.87,15.01,754596,0
+GBDC.US,D,20231121,000000,15.38,15.38,15,15.2,1066361,0
+GBDC.US,D,20231122,000000,15.27,15.3,15.08,15.15,736635,0
+GBDC.US,D,20231124,000000,15.2,15.24,15.1,15.19,373701,0
+GBDC.US,D,20231127,000000,15.17,15.17,15.02,15.09,621729,0
+GBDC.US,D,20231128,000000,15.09,15.09,14.96,14.98,646293,0
+GBDC.US,D,20231129,000000,15.03,15.07,14.86,14.89,584605,0
+GBDC.US,D,20231130,000000,14.88,14.94,14.82,14.88,492742,0
+GBDC.US,D,20231201,000000,14.91,14.95,14.84,14.93,407728,0
+GBDC.US,D,20231204,000000,14.97,15.01,14.93,14.96,473816,0
+GBDC.US,D,20231205,000000,14.96,15.04,14.91,14.99,644293,0
+GBDC.US,D,20231206,000000,15,15.04,14.89,14.9,576392,0
+GBDC.US,D,20231207,000000,14.55,14.635,14.44,14.55,835048,0
+GBDC.US,D,20231208,000000,14.52,14.66,14.52,14.63,507105,0
+GBDC.US,D,20231211,000000,14.66,14.75,14.6578,14.68,698797,0
+GBDC.US,D,20231212,000000,14.7,14.84,14.69,14.84,725376,0
+GBDC.US,D,20231213,000000,14.88,14.975,14.77,14.93,919437,0
+GBDC.US,D,20231214,000000,15,15.11,14.94,15,1378809,0
+GBDC.US,D,20231215,000000,15.02,15.04,14.91,15.04,943854,0
+GBDC.US,D,20231218,000000,14.98,15.07,14.92,15,651979,0
+GBDC.US,D,20231219,000000,15.07,15.115,15.01,15.11,778457,0
+GBDC.US,D,20231220,000000,15.13,15.15,14.97,14.98,547501,0
+GBDC.US,D,20231221,000000,15.05,15.05,14.86,15.03,667047,0
+GBDC.US,D,20231222,000000,15.04,15.135,15.02,15.07,528942,0
+GBDC.US,D,20231226,000000,15.1,15.235,15.06,15.11,595907,0
+GBDC.US,D,20231227,000000,15.2,15.2,15.06,15.16,395317,0
+GBDC.US,D,20231228,000000,15.19,15.3399,15.17,15.31,976580,0
+GBDC.US,D,20231229,000000,15.31,15.35,15.1,15.1,787934,0
+GBDC.US,D,20240102,000000,15.09,15.14,14.99,15.08,828466,0
+GBDC.US,D,20240103,000000,15.08,15.11,14.99,15.06,813613,0
+GBDC.US,D,20240104,000000,15.09,15.34,15.08,15.28,940243,0
+GBDC.US,D,20240105,000000,15.27,15.33,15.235,15.29,680011,0
+GBDC.US,D,20240108,000000,15.33,15.49,15.25,15.4,1064034,0
+GBDC.US,D,20240109,000000,15.37,15.39,15.29,15.32,581040,0
+GBDC.US,D,20240110,000000,15.35,15.45,15.32,15.39,660488,0
+GBDC.US,D,20240111,000000,15.38,15.39,15.1448,15.29,703332,0
+GBDC.US,D,20240112,000000,15.33,15.38,15.22,15.24,494804,0
+GBDC.US,D,20240116,000000,15.22,15.231,15.04,15.08,561276,0
+GBDC.US,D,20240117,000000,15.08,15.24,15.0101,15.21,1229793,0
+GBDC.US,D,20240118,000000,15.24,15.38,15.225,15.35,1201110,0
+GBDC.US,D,20240119,000000,15.4,15.49,15.28,15.4,844248,0
+GBDC.US,D,20240122,000000,15.5,15.64,15.43,15.53,1137397,0
+GBDC.US,D,20240123,000000,15.56,15.68,15.55,15.65,906322,0
+GBDC.US,D,20240124,000000,15.63,15.7,15.385,15.4,1310253,0
+GBDC.US,D,20240125,000000,15.48,15.54,15.38,15.53,789753,0
+GBDC.US,D,20240126,000000,15.57,15.64,15.52,15.61,533225,0
+GBDC.US,D,20240129,000000,15.62,15.69,15.435,15.51,952467,0
+GBDC.US,D,20240130,000000,15.53,15.6,15.5,15.52,641235,0
+GBDC.US,D,20240131,000000,15.58,15.58,15.235,15.26,939281,0
+GBDC.US,D,20240201,000000,15.36,15.36,15.08,15.23,1362035,0
+GBDC.US,D,20240202,000000,15.21,15.37,15.16,15.28,871101,0
+GBDC.US,D,20240205,000000,15.375,15.375,15.155,15.34,1032103,0
+GBDC.US,D,20240206,000000,15.38,15.38,15.015,15.13,1855103,0
+GBDC.US,D,20240207,000000,15.2,15.42,15.175,15.41,1069048,0
+GBDC.US,D,20240208,000000,15.41,15.445,15.26,15.32,726311,0
+GBDC.US,D,20240209,000000,15.3,15.3756,15.27,15.35,668934,0
+GBDC.US,D,20240212,000000,15.38,15.57,15.325,15.54,804016,0
+GBDC.US,D,20240213,000000,15.45,15.535,15.335,15.45,717964,0
+GBDC.US,D,20240214,000000,15.36,15.55,15.36,15.5,1161301,0
+GBDC.US,D,20240215,000000,15.52,15.75,15.52,15.75,831681,0
+GBDC.US,D,20240216,000000,15.78,15.89,15.655,15.83,997754,0
+GBDC.US,D,20240220,000000,15.85,16.025,15.78,15.94,1166563,0
+GBDC.US,D,20240221,000000,15.97,16.04,15.86,15.93,913150,0
+GBDC.US,D,20240222,000000,16,16.085,15.9,16.02,1283431,0
+GBDC.US,D,20240223,000000,16.05,16.085,15.91,15.92,1125138,0
+GBDC.US,D,20240226,000000,15.9,16.02,15.8449,15.87,915595,0
+GBDC.US,D,20240227,000000,15.93,15.98,15.81,15.96,1049062,0
+GBDC.US,D,20240228,000000,16.02,16.02,15.81,15.88,1015778,0
+GBDC.US,D,20240229,000000,15.56,15.57,15.4277,15.57,1337581,0
+GBDC.US,D,20240301,000000,15.55,15.55,15.35,15.5,1234306,0
+GBDC.US,D,20240304,000000,15.55,15.63,15.4009,15.61,825974,0
+GBDC.US,D,20240305,000000,15.59,15.665,15.58,15.64,680304,0
+GBDC.US,D,20240306,000000,15.69,15.86,15.66,15.79,677307,0
+GBDC.US,D,20240307,000000,15.79,15.8,15.68,15.7,645435,0
+GBDC.US,D,20240308,000000,15.69,15.77,15.65,15.71,734724,0
+GBDC.US,D,20240311,000000,15.74,15.79,15.65,15.74,533286,0
+GBDC.US,D,20240312,000000,15.79,16.01,15.76,16,909053,0
+GBDC.US,D,20240313,000000,16.01,16.135,15.99,16.05,976307,0
+GBDC.US,D,20240314,000000,16.03,16.035,15.801,15.85,799676,0
+GBDC.US,D,20240315,000000,15.82,16.08,15.82,15.97,1171278,0
+GBDC.US,D,20240318,000000,15.93,15.9663,15.82,15.83,574235,0
+GBDC.US,D,20240319,000000,15.8,15.9,15.76,15.81,545416,0
+GBDC.US,D,20240320,000000,15.75,15.85,15.745,15.84,656526,0
+GBDC.US,D,20240321,000000,15.9,16.005,15.86,15.93,565540,0
+GBDC.US,D,20240322,000000,15.93,15.97,15.87,15.91,472957,0
+GBDC.US,D,20240325,000000,16.17,16.43,16.1,16.2,961473,0
+GBDC.US,D,20240326,000000,16.26,16.3,16.22,16.28,558024,0
+GBDC.US,D,20240327,000000,16.3,16.355,16.22,16.35,903281,0
+GBDC.US,D,20240328,000000,16.47,16.77,16.44,16.63,2170235,0
+GBDC.US,D,20240401,000000,16.63,16.63,16.465,16.54,1006401,0
+GBDC.US,D,20240402,000000,16.54,16.69,16.5,16.61,659613,0
+GBDC.US,D,20240403,000000,16.7,16.75,16.59,16.61,592840,0
+GBDC.US,D,20240404,000000,16.62,16.72,16.36,16.39,680625,0
+GBDC.US,D,20240405,000000,16.41,16.64,16.38,16.62,857751,0
+GBDC.US,D,20240408,000000,16.65,16.71,16.52,16.56,683890,0
+GBDC.US,D,20240409,000000,16.58,16.625,16.52,16.6,451887,0
+GBDC.US,D,20240410,000000,16.54,16.65,16.51,16.64,588828,0
+GBDC.US,D,20240411,000000,16.62,16.7,16.53,16.7,552350,0
+GBDC.US,D,20240412,000000,16.67,16.725,16.47,16.54,695488,0
+GBDC.US,D,20240415,000000,16.64,16.825,16.5638,16.63,660126,0
+GBDC.US,D,20240416,000000,16.62,16.685,16.56,16.57,809558,0
+GBDC.US,D,20240417,000000,16.58,16.7499,16.55,16.63,591485,0
+GBDC.US,D,20240418,000000,16.65,16.75,16.56,16.59,811202,0
+GBDC.US,D,20240419,000000,16.56,16.8,16.56,16.8,729979,0
+GBDC.US,D,20240422,000000,16.8,17.16,16.7948,17.11,928461,0
+GBDC.US,D,20240423,000000,17.15,17.27,17.07,17.21,859848,0
+GBDC.US,D,20240424,000000,17.18,17.29,17,17.07,990261,0
+GBDC.US,D,20240425,000000,17,17.095,16.9799,17.03,468840,0
+GBDC.US,D,20240426,000000,17.09,17.425,17.0687,17.4,678961,0
+GBDC.US,D,20240429,000000,17.4,17.69,17.4,17.58,1279490,0
+GBDC.US,D,20240430,000000,17.72,17.72,17.36,17.37,759467,0
+GBDC.US,D,20240501,000000,17,17.19,16.92,16.98,865049,0
+GBDC.US,D,20240502,000000,17.03,17.1,16.735,16.84,799726,0
+GBDC.US,D,20240503,000000,16.85,16.93,16.765,16.89,605139,0
+GBDC.US,D,20240506,000000,16.955,17.09,16.945,17.09,1012192,0
+GBDC.US,D,20240507,000000,17.1,17.123,16.78,16.83,1157153,0
+GBDC.US,D,20240508,000000,16.68,16.865,16.53,16.6,1050130,0
+GBDC.US,D,20240509,000000,16.64,16.77,16.425,16.46,861549,0
+GBDC.US,D,20240510,000000,16.52,16.825,16.51,16.73,948674,0
+GBDC.US,D,20240513,000000,16.8,16.85,16.61,16.65,617965,0
+GBDC.US,D,20240514,000000,16.6,16.885,16.58,16.67,923960,0
+GBDC.US,D,20240515,000000,16.65,16.675,16.29,16.3,919356,0
+GBDC.US,D,20240516,000000,16.31,16.48,16.31,16.43,591656,0
+GBDC.US,D,20240517,000000,16.48,16.48,16.34,16.39,374536,0
+GBDC.US,D,20240520,000000,16.4,16.46,16.34,16.43,691635,0
+GBDC.US,D,20240521,000000,16.44,16.4999,16.34,16.35,718201,0
+GBDC.US,D,20240522,000000,16.35,16.42,16.16,16.25,1525562,0
+GBDC.US,D,20240523,000000,16.25,16.28,16.09,16.11,606983,0
+GBDC.US,D,20240524,000000,16.18,16.32,16.145,16.25,1758097,0
+GBDC.US,D,20240528,000000,16.3,16.45,16.23,16.32,808042,0
+GBDC.US,D,20240529,000000,16.28,16.37,16.215,16.3,617695,0
+GBDC.US,D,20240530,000000,16.3,16.38,16.27,16.31,585217,0
+GBDC.US,D,20240531,000000,16.35,16.59,16.35,16.57,831455,0
+GBDC.US,D,20240603,000000,16.65,16.76,16.485,16.58,1339731,0
+GBDC.US,D,20240604,000000,16.53,16.56,16.06,16.11,1692669,0
+GBDC.US,D,20240605,000000,16.17,16.25,16,16.11,1709198,0
+GBDC.US,D,20240606,000000,16.15,16.18,15.87,16.06,1469778,0
+GBDC.US,D,20240607,000000,16.03,16.18,16.025,16.05,942812,0
+GBDC.US,D,20240610,000000,16.1,16.24,16.005,16.03,1402897,0
+GBDC.US,D,20240611,000000,16.07,16.15,15.72,15.75,3173774,0
+GBDC.US,D,20240612,000000,15.85,16.01,15.85,15.9,1714911,0
+GBDC.US,D,20240613,000000,15.86,15.925,15.765,15.82,1150073,0
+GBDC.US,D,20240614,000000,15.8,15.83,15.585,15.67,1368497,0
+GBDC.US,D,20240617,000000,15.74,15.89,15.67,15.74,2515353,0
+GBDC.US,D,20240618,000000,15.71,15.7561,15.56,15.61,1395335,0
+GBDC.US,D,20240620,000000,15.7,15.85,15.535,15.58,3168361,0
+GBDC.US,D,20240621,000000,15.67,15.72,15.49,15.52,2686288,0
+GBDC.US,D,20240624,000000,15.58,15.75,15.58,15.74,3268332,0
+GBDC.US,D,20240625,000000,15.75,15.805,15.5804,15.61,1320429,0
+GBDC.US,D,20240626,000000,15.6,15.64,15.43,15.5,1321167,0
+GBDC.US,D,20240627,000000,15.53,15.81,15.5,15.78,2015869,0
+GBDC.US,D,20240628,000000,15.85,15.9,15.705,15.71,868874,0
+GBDC.US,D,20240701,000000,15.74,15.82,15.595,15.62,1032622,0
+GBDC.US,D,20240702,000000,15.63,15.76,15.6,15.72,815428,0
+GBDC.US,D,20240703,000000,15.78,15.99,15.75,15.87,683596,0
+GBDC.US,D,20240705,000000,15.85,15.87,15.76,15.77,1038441,0
+GBDC.US,D,20240708,000000,15.82,15.945,15.77,15.93,1313837,0
+GBDC.US,D,20240709,000000,15.95,15.95,15.65,15.68,2286787,0
+GBDC.US,D,20240710,000000,15.7,15.88,15.7,15.88,968100,0
+GBDC.US,D,20240711,000000,15.94,16,15.9,16,1523308,0
+GBDC.US,D,20240712,000000,16,16.075,15.815,15.84,1647848,0
+GBDC.US,D,20240715,000000,15.85,15.85,15.69,15.74,954675,0
+GBDC.US,D,20240716,000000,15.82,15.887,15.68,15.74,1206397,0
+GBDC.US,D,20240717,000000,15.752,15.8,15.59,15.59,929568,0
+GBDC.US,D,20240718,000000,15.63,15.665,15.41,15.52,1229237,0
+GBDC.US,D,20240719,000000,15.5,15.54,15.425,15.47,708681,0
+GBDC.US,D,20240722,000000,15.5,15.71,15.5,15.6,858495,0
+GBDC.US,D,20240723,000000,15.55,15.61,15.52,15.54,722934,0
+GBDC.US,D,20240724,000000,15.58,15.6,15.41,15.45,1089301,0
+GBDC.US,D,20240725,000000,15.48,15.58,15.39,15.4,954918,0
+GBDC.US,D,20240726,000000,15.42,15.48,15.37,15.45,1512008,0
+GBDC.US,D,20240729,000000,15.45,15.48,15.36,15.44,955835,0
+GBDC.US,D,20240730,000000,15.51,15.51,15.4,15.45,830298,0
+GBDC.US,D,20240731,000000,15.48,15.5,15.25,15.28,1065518,0
+GBDC.US,D,20240801,000000,15.25,15.3,15.09,15.14,1782111,0
+GBDC.US,D,20240802,000000,15.05,15.06,14.71,14.73,2522708,0
+GBDC.US,D,20240805,000000,14.4,14.685,14.27,14.51,2577680,0
+GBDC.US,D,20240806,000000,14.55,14.765,14.05,14.61,2827845,0
+GBDC.US,D,20240807,000000,14.66,14.74,14.38,14.41,1817796,0
+GBDC.US,D,20240808,000000,14.44,14.46,14.25,14.39,3034415,0
+GBDC.US,D,20240809,000000,14.39,14.45,14.315,14.4,1412616,0
+GBDC.US,D,20240812,000000,14.46,14.525,14.34,14.36,1359647,0
+GBDC.US,D,20240813,000000,14.44,14.53,14.39,14.45,1980379,0
+GBDC.US,D,20240814,000000,14.47,14.53,14.39,14.44,1764500,0
+GBDC.US,D,20240815,000000,14.48,14.64,14.435,14.63,1895804,0
+GBDC.US,D,20240816,000000,14.5,14.72,14.49,14.63,1481409,0
+GBDC.US,D,20240819,000000,14.66,14.79,14.64,14.77,1321124,0
+GBDC.US,D,20240820,000000,14.78,14.84,14.72,14.73,1046619,0
+GBDC.US,D,20240821,000000,14.85,15.02,14.83,14.98,1521539,0
+GBDC.US,D,20240822,000000,15,15.1085,14.99,15.02,1281897,0
+GBDC.US,D,20240823,000000,15.1,15.1,14.97,14.99,1911544,0
+GBDC.US,D,20240826,000000,15.035,15.075,14.93,14.96,1661120,0
+GBDC.US,D,20240827,000000,15.05,15.135,14.98,15.1,1231188,0
+GBDC.US,D,20240828,000000,15.07,15.11,14.99,14.99,1356081,0
+GBDC.US,D,20240829,000000,15.15,15.4,14.99,15.09,2725995,0
+GBDC.US,D,20240830,000000,14.74,14.94,14.73,14.89,1715811,0
+GBDC.US,D,20240903,000000,14.84,14.9634,14.83,14.9,1417160,0
+GBDC.US,D,20240904,000000,14.97,15.04,14.86,14.9,1452340,0
+GBDC.US,D,20240905,000000,14.9,14.97,14.85,14.89,1160033,0
+GBDC.US,D,20240906,000000,14.91,14.97,14.69,14.76,1257023,0
+GBDC.US,D,20240909,000000,14.85,14.925,14.74,14.75,1404552,0
+GBDC.US,D,20240910,000000,14.8,14.81,14.64,14.68,1713762,0
+GBDC.US,D,20240911,000000,14.63,14.72,14.47,14.7,1590381,0
+GBDC.US,D,20240912,000000,14.75,14.92,14.73,14.87,1029702,0
+GBDC.US,D,20240913,000000,14.91,15.09,14.91,15.09,1293099,0
+GBDC.US,D,20240916,000000,15.1,15.14,15.005,15.05,1265018,0
+GBDC.US,D,20240917,000000,15.05,15.07,14.84,14.86,1420179,0
+GBDC.US,D,20240918,000000,14.85,14.99,14.85,14.95,737928,0
+GBDC.US,D,20240919,000000,15,15.09,14.885,14.92,1467706,0
+GBDC.US,D,20240920,000000,14.925,14.925,14.835,14.89,1231939,0
+GBDC.US,D,20240923,000000,14.89,15,14.8701,14.98,1123601,0
+GBDC.US,D,20240924,000000,15,15.06,14.95,14.96,1269284,0
+GBDC.US,D,20240925,000000,14.94,14.95,14.775,14.78,1567715,0
+GBDC.US,D,20240926,000000,14.85,15.08,14.85,14.99,1693504,0
+GBDC.US,D,20240927,000000,15,15.1,14.93,14.96,2237895,0
+GBDC.US,D,20240930,000000,14.95,15.16,14.915,15.11,3713081,0
+GBDC.US,D,20241001,000000,15.07,15.09,14.8244,14.89,1657814,0
+GBDC.US,D,20241002,000000,14.9,15.03,14.9,15,1075748,0
+GBDC.US,D,20241003,000000,14.97,15.05,14.93,15.04,1092648,0
+GBDC.US,D,20241004,000000,15.12,15.18,15.005,15.17,1097731,0
+GBDC.US,D,20241007,000000,15.15,15.19,15.035,15.18,1738539,0
+GBDC.US,D,20241008,000000,15.2,15.2,15.014,15.17,948024,0
+GBDC.US,D,20241009,000000,15.17,15.175,15.06,15.07,951388,0
+GBDC.US,D,20241010,000000,15.02,15.085,14.99,15.06,1363651,0
+GBDC.US,D,20241011,000000,15.04,15.105,15.04,15.09,810843,0
+GBDC.US,D,20241014,000000,15.09,15.17,15.09,15.15,635751,0
+GBDC.US,D,20241015,000000,15.19,15.34,15.19,15.24,949990,0
+GBDC.US,D,20241016,000000,15.3,15.35,15.23,15.35,1314642,0
+GBDC.US,D,20241017,000000,15.35,15.445,15.3,15.44,1077985,0
+GBDC.US,D,20241018,000000,15.4299,15.48,15.38,15.44,863268,0
+GBDC.US,D,20241021,000000,15.42,15.51,15.405,15.49,946730,0
+GBDC.US,D,20241022,000000,15.51,15.56,15.4,15.41,1110405,0
+GBDC.US,D,20241023,000000,15.42,15.49,15.315,15.41,1017265,0
+GBDC.US,D,20241024,000000,15.41,15.55,15.33,15.55,1503425,0
+GBDC.US,D,20241025,000000,15.55,15.55,15.27,15.28,1565792,0
+GBDC.US,D,20241028,000000,15.31,15.55,15.31,15.51,1164192,0
+GBDC.US,D,20241029,000000,15.51,15.51,15.33,15.35,1089678,0
+GBDC.US,D,20241030,000000,15.32,15.45,15.235,15.28,826823,0
+GBDC.US,D,20241031,000000,15.31,15.35,15.07,15.14,1107441,0
+GBDC.US,D,20241101,000000,15.16,15.23,15.08,15.08,1294483,0
+GBDC.US,D,20241104,000000,15.1,15.1,14.8825,14.93,1010804,0
+GBDC.US,D,20241105,000000,14.9,15.055,14.885,15,869100,0
+GBDC.US,D,20241106,000000,15.25,15.435,15.07,15.39,1583067,0
+GBDC.US,D,20241107,000000,15.37,15.44,15.315,15.36,877730,0
+GBDC.US,D,20241108,000000,15.33,15.42,15.325,15.38,1147492,0
+GBDC.US,D,20241111,000000,15.42,15.45,15.36,15.42,1129353,0
+GBDC.US,D,20241112,000000,15.37,15.465,15.33,15.35,845147,0
+GBDC.US,D,20241113,000000,15.29,15.415,15.29,15.36,944128,0
+GBDC.US,D,20241114,000000,15.42,15.47,15.36,15.4,1162953,0
+GBDC.US,D,20241115,000000,15.47,15.47,15.3691,15.4,801909,0
+GBDC.US,D,20241118,000000,15.39,15.55,15.38,15.52,1097612,0
+GBDC.US,D,20241119,000000,15.47,15.55,15.455,15.53,1719632,0
+GBDC.US,D,20241120,000000,15.26,15.36,15.025,15.22,2394690,0
+GBDC.US,D,20241121,000000,15.24,15.27,15.09,15.15,1806452,0
+GBDC.US,D,20241122,000000,15.22,15.32,15.16,15.3,1226529,0
+GBDC.US,D,20241125,000000,15.37,15.55,15.33,15.38,1481216,0
+GBDC.US,D,20241126,000000,15.4,15.56,15.2547,15.52,2136982,0
+GBDC.US,D,20241127,000000,15.545,15.55,15.42,15.49,1036411,0
+GBDC.US,D,20241129,000000,15.48,15.72,15.475,15.67,930722,0
+GBDC.US,D,20241202,000000,15.71,15.79,15.57,15.59,1319934,0
+GBDC.US,D,20241203,000000,15.6,15.7,15.51,15.6,998157,0
+GBDC.US,D,20241204,000000,15.64,15.65,15.57,15.63,929930,0
+GBDC.US,D,20241205,000000,15.63,15.65,15.53,15.57,1008883,0
+GBDC.US,D,20241206,000000,15.65,15.65,15.45,15.46,1727775,0
+GBDC.US,D,20241209,000000,15.19,15.3,15.06,15.14,1582102,0
+GBDC.US,D,20241210,000000,15.11,15.14,14.925,15.07,1465317,0
+GBDC.US,D,20241211,000000,15.1,15.1,14.95,15.07,1208321,0
+GBDC.US,D,20241212,000000,15.1,15.18,15,15.03,1198206,0
+GBDC.US,D,20241213,000000,15.02,15.07,14.95,15.05,1389972,0
+GBDC.US,D,20241216,000000,15.08,15.1564,14.98,15,1686645,0
+GBDC.US,D,20241217,000000,14.95,15.04,14.91,14.95,1761298,0
+GBDC.US,D,20241218,000000,14.94,15.03,14.69,14.69,1230484,0
+GBDC.US,D,20241219,000000,14.84,14.95,14.76,14.89,1287452,0
+GBDC.US,D,20241220,000000,14.85,15.1,14.85,15.08,1432785,0
+GBDC.US,D,20241223,000000,15.005,15.115,14.86,15.08,1274769,0
+GBDC.US,D,20241224,000000,15.14,15.33,15.1,15.33,649299,0
+GBDC.US,D,20241226,000000,15.29,15.36,15.28,15.35,1575339,0
+GBDC.US,D,20241227,000000,15.27,15.35,15.19,15.25,1277861,0
+GBDC.US,D,20241230,000000,15.23,15.255,15.065,15.12,1806976,0
+GBDC.US,D,20241231,000000,15.12,15.245,15.11,15.16,1162899,0
+GBDC.US,D,20250102,000000,15.2,15.38,15.18,15.27,956792,0
+GBDC.US,D,20250103,000000,15.3,15.405,15.28,15.31,720383,0
+GBDC.US,D,20250106,000000,15.36,15.36,15.12,15.14,1119749,0
+GBDC.US,D,20250107,000000,15.14,15.197,14.985,15.03,871061,0
+GBDC.US,D,20250108,000000,15.02,15.02,14.905,14.99,1726793,0
+GBDC.US,D,20250110,000000,14.92,14.9658,14.83,14.9,1626591,0
+GBDC.US,D,20250113,000000,14.88,15.035,14.8,15.03,1551303,0
+GBDC.US,D,20250114,000000,15.06,15.25,15.06,15.25,1005970,0
+GBDC.US,D,20250115,000000,15.32,15.34,15.19,15.25,991105,0
+GBDC.US,D,20250116,000000,15.25,15.35,15.18,15.33,1140638,0
+GBDC.US,D,20250117,000000,15.34,15.42,15.29,15.4,988330,0
+GBDC.US,D,20250121,000000,15.45,15.52,15.4,15.49,2220727,0
+GBDC.US,D,20250122,000000,15.5,15.505,15.38,15.42,1133085,0
+GBDC.US,D,20250123,000000,15.45,15.5,15.445,15.47,683826,0
+GBDC.US,D,20250124,000000,15.5,15.6,15.47,15.58,1640340,0
+GBDC.US,D,20250127,000000,15.6,15.74,15.54,15.59,1913904,0
+GBDC.US,D,20250128,000000,15.59,15.76,15.59,15.75,1521481,0
+GBDC.US,D,20250129,000000,15.76,15.76,15.37,15.45,1513636,0
+GBDC.US,D,20250130,000000,15.56,15.7,15.52,15.64,871936,0
+GBDC.US,D,20250131,000000,15.64,15.77,15.64,15.73,1450469,0
+GBDC.US,D,20250203,000000,15.52,15.75,15.42,15.73,1488533,0
+GBDC.US,D,20250204,000000,15.73,15.75,15.625,15.67,1198448,0
+GBDC.US,D,20250205,000000,15.19,15.45,15.11,15.31,3420052,0
+GBDC.US,D,20250206,000000,15.35,15.43,15.25,15.43,1301894,0
+GBDC.US,D,20250207,000000,15.42,15.57,15.42,15.55,1176321,0
+GBDC.US,D,20250210,000000,15.58,15.69,15.495,15.68,1038512,0
+GBDC.US,D,20250211,000000,15.61,15.75,15.6,15.69,1144633,0
+GBDC.US,D,20250212,000000,15.68,15.84,15.66,15.83,1546284,0
+GBDC.US,D,20250213,000000,15.84,15.92,15.795,15.92,1200395,0
+GBDC.US,D,20250214,000000,15.95,16,15.88,15.93,1664246,0
+GBDC.US,D,20250218,000000,16,16.005,15.91,15.96,1699116,0
+GBDC.US,D,20250219,000000,15.9,15.9498,15.86,15.92,1211837,0
+GBDC.US,D,20250220,000000,15.91,15.97,15.77,15.9,2106690,0
+GBDC.US,D,20250221,000000,15.9,16,15.81,15.83,1240359,0
+GBDC.US,D,20250224,000000,15.855,15.9,15.69,15.76,1515060,0
+GBDC.US,D,20250225,000000,15.8,15.85,15.66,15.69,1612247,0
+GBDC.US,D,20250226,000000,15.72,15.78,15.54,15.56,1334385,0
+GBDC.US,D,20250227,000000,15.56,15.635,15.48,15.53,1502820,0
+GBDC.US,D,20250228,000000,15.55,15.74,15.55,15.67,2070772,0
+GBDC.US,D,20250303,000000,15.38,15.47,15.13,15.2,1693226,0
+GBDC.US,D,20250304,000000,15.1,15.185,14.96,15.07,2134099,0
+GBDC.US,D,20250305,000000,15.06,15.1,14.97,15.06,1568339,0
+GBDC.US,D,20250306,000000,15.06,15.06,14.78,14.81,1992903,0
+GBDC.US,D,20250307,000000,14.84,15.04,14.78,15.03,1513374,0
+GBDC.US,D,20250310,000000,14.94,15.05,14.8229,14.91,1359832,0
+GBDC.US,D,20250311,000000,14.94,14.9783,14.53,14.64,2091201,0
+GBDC.US,D,20250312,000000,14.7,14.795,14.56,14.58,1443903,0
+GBDC.US,D,20250313,000000,14.62,14.68,14.45,14.46,1460895,0
+GBDC.US,D,20250314,000000,14.58,14.67,14.54,14.67,1453744,0
+GBDC.US,D,20250317,000000,14.7,15.01,14.7,14.96,1246386,0
+GBDC.US,D,20250318,000000,14.97,15.02,14.925,15.01,1174362,0
+GBDC.US,D,20250319,000000,15.05,15.095,14.95,15.02,1466280,0
+GBDC.US,D,20250320,000000,15.01,15.17,14.98,15.09,977041,0
+GBDC.US,D,20250321,000000,15,15.17,14.995,15.12,1644152,0
+GBDC.US,D,20250324,000000,15.15,15.21,15.12,15.18,1103544,0
+GBDC.US,D,20250325,000000,15.25,15.37,15.215,15.32,1524423,0
+GBDC.US,D,20250326,000000,15.216,15.4,15.216,15.32,1230207,0
+GBDC.US,D,20250327,000000,15.35,15.46,15.32,15.37,1603462,0
+GBDC.US,D,20250328,000000,15.36,15.42,15.16,15.25,1653713,0
+GBDC.US,D,20250331,000000,15.18,15.2,14.925,15.14,1509903,0
+GBDC.US,D,20250401,000000,15.11,15.28,15.11,15.21,751957,0
+GBDC.US,D,20250402,000000,15.22,15.22,15.065,15.15,686779,0
+GBDC.US,D,20250403,000000,14.98,15.01,14.78,14.82,2031273,0
+GBDC.US,D,20250404,000000,14.6,14.61,13.875,13.89,4193102,0
+GBDC.US,D,20250407,000000,13.53,14.02,13.16,13.38,3826879,0
+GBDC.US,D,20250408,000000,13.8,14.05,12.87,13.03,3489999,0
+GBDC.US,D,20250409,000000,12.9,14.19,12.68,14.07,3907066,0
+GBDC.US,D,20250410,000000,13.9,13.96,13.375,13.64,2146510,0
+GBDC.US,D,20250411,000000,13.64,13.755,13.255,13.68,2629547,0
+GBDC.US,D,20250414,000000,13.85,13.8721,13.595,13.71,2149467,0
+GBDC.US,D,20250415,000000,13.75,14.05,13.75,13.98,1762728,0
+GBDC.US,D,20250416,000000,13.95,14.085,13.725,13.77,2211904,0
+GBDC.US,D,20250417,000000,13.89,14.24,13.89,14.13,1258389,0
+GBDC.US,D,20250421,000000,14.06,14.1386,13.79,13.85,1283264,0
+GBDC.US,D,20250422,000000,13.88,14.15,13.87,14.01,1437170,0
+GBDC.US,D,20250423,000000,14.26,14.475,14.245,14.34,1934386,0
+GBDC.US,D,20250424,000000,14.34,14.53,14.32,14.46,917442,0
+GBDC.US,D,20250425,000000,14.48,14.52,14.36,14.44,1358828,0
+GBDC.US,D,20250428,000000,14.44,14.57,14.41,14.53,1114532,0
+GBDC.US,D,20250429,000000,14.53,14.53,14.21,14.3,1748666,0
+GBDC.US,D,20250430,000000,14.22,14.34,14.075,14.32,1359325,0
+GBDC.US,D,20250501,000000,14.25,14.351,14.035,14.06,852264,0
+GBDC.US,D,20250502,000000,14.13,14.36,14.09,14.33,1098533,0
+GBDC.US,D,20250505,000000,14.31,14.31,14.105,14.13,1158367,0
+GBDC.US,D,20250506,000000,14.01,14.27,14.01,14.19,1889616,0
+GBDC.US,D,20250507,000000,14.225,14.26,14.04,14.18,1508601,0
+GBDC.US,D,20250508,000000,14.29,14.4,14.175,14.37,1227103,0
+GBDC.US,D,20250509,000000,14.37,14.5,14.36,14.46,935853,0
+GBDC.US,D,20250512,000000,14.72,15,14.66,14.785,2849793,0
+GBDC.US,D,20250513,000000,14.77,15.015,14.735,14.87,1992016,0
+GBDC.US,D,20250514,000000,14.88,14.935,14.735,14.88,1061216,0
+GBDC.US,D,20250515,000000,14.86,14.95,14.825,14.94,1158933,0
+GBDC.US,D,20250516,000000,14.91,15.06,14.91,15.04,1082998,0
+GBDC.US,D,20250519,000000,14.95,15.075,14.92,15.06,920157,0
+GBDC.US,D,20250520,000000,15.06,15.2,15.02,15.18,1331868,0
+GBDC.US,D,20250521,000000,15.08,15.15,14.88,14.89,1157558,0
+GBDC.US,D,20250522,000000,14.89,14.955,14.815,14.89,1021964,0
+GBDC.US,D,20250523,000000,14.78,14.98,14.7372,14.95,673086,0
+GBDC.US,D,20250527,000000,15.04,15.15,14.96,15.13,1036464,0
+GBDC.US,D,20250528,000000,15.19,15.22,15.115,15.17,1034746,0
+GBDC.US,D,20250529,000000,15.19,15.315,15.11,15.28,1359539,0
+GBDC.US,D,20250530,000000,15.14,15.25,15.14,15.21,1041441,0
+GBDC.US,D,20250602,000000,15.22,15.23,15.01,15.14,894975,0
+GBDC.US,D,20250603,000000,15.17,15.17,15,15.02,1612289,0
+GBDC.US,D,20250604,000000,15.02,15.085,14.99,15,974991,0
+GBDC.US,D,20250605,000000,15.04,15.06,14.96,15.04,730159,0
+GBDC.US,D,20250606,000000,15.08,15.145,15.035,15.12,716035,0
+GBDC.US,D,20250609,000000,15.15,15.305,15.14,15.23,992962,0
+GBDC.US,D,20250610,000000,15.24,15.29,15.12,15.28,1043992,0
+GBDC.US,D,20250611,000000,15.2,15.335,15.16,15.22,1191495,0
+GBDC.US,D,20250612,000000,15.22,15.23,15.105,15.21,1463485,0
+GBDC.US,D,20250613,000000,14.9,14.9,14.65,14.69,970369,0
+GBDC.US,D,20250616,000000,14.77,14.89,14.43,14.45,1382963,0
+GBDC.US,D,20250617,000000,14.45,14.58,14.31,14.54,1062362,0
+GBDC.US,D,20250618,000000,14.54,14.79,14.53,14.71,849294,0
+GBDC.US,D,20250620,000000,14.72,14.765,14.61,14.61,1021929,0
+GBDC.US,D,20250623,000000,14.6,14.615,14.19,14.25,3249233,0
+GBDC.US,D,20250624,000000,14.41,14.62,14.26,14.43,1989158,0
+GBDC.US,D,20250625,000000,14.5,14.51,14.2335,14.42,1968894,0
+GBDC.US,D,20250626,000000,14.49,14.655,14.44,14.45,2400410,0
+GBDC.US,D,20250627,000000,14.489,14.625,14.36,14.44,1707999,0
+GBDC.US,D,20250630,000000,14.44,14.8,14.36,14.65,3617334,0
+GBDC.US,D,20250701,000000,14.59,14.6,14.4308,14.5,1109940,0
+GBDC.US,D,20250702,000000,14.51,14.7,14.51,14.67,1405096,0
+GBDC.US,D,20250703,000000,14.67,14.8,14.6403,14.77,669003,0
+GBDC.US,D,20250707,000000,14.8,14.81,14.685,14.74,1039804,0
+GBDC.US,D,20250708,000000,14.78,14.93,14.78,14.85,1099399,0
+GBDC.US,D,20250709,000000,14.91,14.97,14.85,14.95,930375,0
+GBDC.US,D,20250710,000000,14.9,15.13,14.88,15.09,1406654,0
+GBDC.US,D,20250711,000000,15.07,15.25,15.07,15.2,1229765,0
+GBDC.US,D,20250714,000000,15.21,15.28,15.1,15.28,1189074,0
+GBDC.US,D,20250715,000000,15.28,15.3565,15.16,15.16,1510800,0
+GBDC.US,D,20250716,000000,15.17,15.32,15.035,15.32,1124525,0
+GBDC.US,D,20250717,000000,15.305,15.49,15.3,15.48,1342742,0
+GBDC.US,D,20250718,000000,15.5,15.63,15.43,15.44,1749601,0
+GBDC.US,D,20250721,000000,15.48,15.55,15.11,15.14,1146458,0
+GBDC.US,D,20250722,000000,15.2,15.36,15.11,15.35,775905,0
+GBDC.US,D,20250723,000000,15.41,15.515,15.41,15.48,852372,0
+GBDC.US,D,20250724,000000,15.5,15.545,15.32,15.36,877348,0
+GBDC.US,D,20250725,000000,15.36,15.4199,15.2852,15.36,782551,0
+GBDC.US,D,20250728,000000,15.32,15.395,15.06,15.1,952044,0
+GBDC.US,D,20250729,000000,15.15,15.15,14.88,15.05,1098696,0
+GBDC.US,D,20250730,000000,15.05,15.1799,14.86,14.91,1166935,0
+GBDC.US,D,20250731,000000,14.91,15.04,14.885,14.96,969201,0
+GBDC.US,D,20250801,000000,14.84,14.865,14.62,14.72,1173590,0
+GBDC.US,D,20250804,000000,14.75,14.84,14.64,14.71,1167069,0
+GBDC.US,D,20250805,000000,14.68,14.88,14.5,14.79,1303611,0
+GBDC.US,D,20250806,000000,14.82,14.925,14.7208,14.78,1050145,0
+GBDC.US,D,20250807,000000,14.8,14.87,14.68,14.73,868649,0
+GBDC.US,D,20250808,000000,14.8,14.85,14.73,14.85,1151919,0
+GBDC.US,D,20250811,000000,14.85,14.8955,14.705,14.79,991679,0
+GBDC.US,D,20250812,000000,14.79,14.91,14.76,14.86,1026213,0
+GBDC.US,D,20250813,000000,14.91,14.91,14.81,14.89,1090224,0
+GBDC.US,D,20250814,000000,14.84,14.87,14.765,14.8,1294105,0
+GBDC.US,D,20250815,000000,14.83,14.8757,14.72,14.74,600918,0
+GBDC.US,D,20250818,000000,14.74,14.79,14.66,14.74,769034,0
+GBDC.US,D,20250819,000000,14.79,14.88,14.72,14.74,824425,0
+GBDC.US,D,20250820,000000,14.74,14.835,14.665,14.72,1148210,0
+GBDC.US,D,20250821,000000,14.73,14.73,14.57,14.62,1510234,0
+GBDC.US,D,20250822,000000,14.69,14.84,14.665,14.78,1274508,0
+GBDC.US,D,20250825,000000,14.8,14.8389,14.64,14.65,732977,0
+GBDC.US,D,20250826,000000,14.62,14.73,14.6,14.73,822539,0
+GBDC.US,D,20250827,000000,14.69,14.77,14.69,14.72,721651,0
+GBDC.US,D,20250828,000000,14.725,14.8,14.64,14.78,768191,0
+GBDC.US,D,20250829,000000,14.76,14.925,14.76,14.92,1087341,0
+GBDC.US,D,20250902,000000,14.76,14.9,14.65,14.75,1406912,0
+GBDC.US,D,20250903,000000,14.75,14.76,14.615,14.66,1233838,0
+GBDC.US,D,20250904,000000,14.71,14.79,14.66,14.79,742034,0
+GBDC.US,D,20250905,000000,14.84,14.84,14.66,14.75,944414,0
+GBDC.US,D,20250908,000000,14.76,14.85,14.71,14.81,1050503,0
+GBDC.US,D,20250909,000000,14.78,14.8,14.65,14.67,973157,0
+GBDC.US,D,20250910,000000,14.67,14.76,14.66,14.73,815493,0
+GBDC.US,D,20250911,000000,14.75,14.79,14.7036,14.78,855943,0
+GBDC.US,D,20250912,000000,14.8,14.85,14.745,14.76,1340221,0
+GBDC.US,D,20250915,000000,14.46,14.5,14.04,14.06,2361277,0
+GBDC.US,D,20250916,000000,14.08,14.17,13.98,14.08,1455326,0
+GBDC.US,D,20250917,000000,14.07,14.275,14.07,14.11,1164104,0
+GBDC.US,D,20250918,000000,14.12,14.2,14.075,14.2,1196538,0
+GBDC.US,D,20250919,000000,14.24,14.4,14.14,14.33,1643653,0
+GBDC.US,D,20250922,000000,14.35,14.35,14.02,14.02,1601983,0
+GBDC.US,D,20250923,000000,14.01,14.11,13.94,14.01,1578219,0
+GBDC.US,D,20250924,000000,13.97,14.017,13.76,13.77,1778206,0
+GBDC.US,D,20250925,000000,13.71,13.87,13.67,13.75,2059106,0
+GBDC.US,D,20250926,000000,13.84,13.975,13.78,13.79,1539036,0
+GBDC.US,D,20250929,000000,13.82,13.8747,13.58,13.72,2448199,0
+GBDC.US,D,20250930,000000,13.74,13.8194,13.6,13.69,3344422,0
+GBDC.US,D,20251001,000000,13.67,13.73,13.485,13.51,2774738,0
+GBDC.US,D,20251002,000000,13.48,13.77,13.4401,13.74,2262494,0
+GBDC.US,D,20251003,000000,13.8,13.885,13.7,13.83,1898862,0
+GBDC.US,D,20251006,000000,13.88,13.91,13.64,13.69,1747399,0
+GBDC.US,D,20251007,000000,13.7,13.7692,13.51,13.55,2763588,0
+GBDC.US,D,20251008,000000,13.52,13.69,13.52,13.6,1694881,0
+GBDC.US,D,20251009,000000,13.6,13.63,13.39,13.49,2919766,0
+GBDC.US,D,20251010,000000,13.44,13.56,13.255,13.33,2419193,0
+GBDC.US,D,20251013,000000,13.35,13.81,13.34,13.8,2630940,0
+GBDC.US,D,20251014,000000,13.78,14.07,13.71,14.06,2505785,0
+GBDC.US,D,20251015,000000,14.12,14.19,13.815,13.89,2035039,0
+GBDC.US,D,20251016,000000,13.91,13.93,13.65,13.68,1427165,0
+GBDC.US,D,20251017,000000,13.64,13.99,13.61,13.92,2230490,0
+GBDC.US,D,20251020,000000,13.9,13.99,13.85,13.93,2031709,0
+GBDC.US,D,20251021,000000,13.88,14.165,13.88,14.07,1846301,0
+GBDC.US,D,20251022,000000,14.05,14.09,13.9401,14.05,1793161,0
+GBDC.US,D,20251023,000000,14.1,14.2,14.07,14.16,1851196,0
+GBDC.US,D,20251024,000000,14.25,14.305,14.15,14.2,1273158,0
+GBDC.US,D,20251027,000000,14.28,14.33,14.225,14.31,1801152,0
+GBDC.US,D,20251028,000000,14.23,14.32,14.13,14.19,1811978,0
+GBDC.US,D,20251029,000000,14.14,14.23,14.02,14.08,1506865,0
+GBDC.US,D,20251030,000000,14.02,14.05,13.74,13.89,1689714,0
+GBDC.US,D,20251031,000000,13.87,14.17,13.79,14.09,2061242,0
+GBDC.US,D,20251103,000000,14.1,14.15,13.96,14.12,1184081,0
+GBDC.US,D,20251104,000000,14.03,14.13,14.02,14.07,1215387,0
+GBDC.US,D,20251105,000000,14.05,14.11,13.9,14.07,1231789,0
+GBDC.US,D,20251106,000000,14.07,14.082,13.77,13.77,1289609,0
+GBDC.US,D,20251107,000000,13.73,13.88,13.695,13.88,1174648,0
+GBDC.US,D,20251110,000000,13.93,13.933,13.785,13.915,975426,0
+GBDC.US,D,20251111,000000,13.96,14,13.8713,13.93,951374,0
+GBDC.US,D,20251112,000000,13.92,14.065,13.92,14.02,1385205,0
+GBDC.US,D,20251113,000000,14.02,14.135,13.79,13.87,1133487,0
+GBDC.US,D,20251114,000000,13.87,13.89,13.7701,13.85,714213,0
+GBDC.US,D,20251117,000000,13.85,13.89,13.56,13.61,1628755,0
+GBDC.US,D,20251118,000000,13.59,13.655,13.44,13.55,2854147,0
+GBDC.US,D,20251119,000000,13.77,13.96,13.52,13.52,2149794,0
+GBDC.US,D,20251120,000000,13.56,13.71,13.45,13.53,1667372,0
+GBDC.US,D,20251121,000000,13.54,13.8,13.51,13.72,2372494,0
+GBDC.US,D,20251124,000000,13.72,13.88,13.63,13.83,1859843,0
+GBDC.US,D,20251125,000000,13.875,13.985,13.78,13.93,1331876,0
+GBDC.US,D,20251126,000000,13.97,14.08,13.95,13.96,1312130,0
+GBDC.US,D,20251128,000000,13.99,14.1,13.99,14.09,410982,0
+GBDC.US,D,20251201,000000,14.06,14.13,13.99,14,1097076,0
+GBDC.US,D,20251202,000000,14.04,14.095,14.01,14.02,994381,0
+GBDC.US,D,20251203,000000,14.06,14.18,14.06,14.14,1153157,0
+GBDC.US,D,20251204,000000,14.19,14.23,14.12,14.22,1218465,0
+GBDC.US,D,20251205,000000,14.25,14.32,14.209,14.27,1343144,0
+GBDC.US,D,20251208,000000,14.26,14.38,14.245,14.3,1309412,0
+GBDC.US,D,20251209,000000,14.27,14.4,14.22,14.34,1830709,0
+GBDC.US,D,20251210,000000,14.32,14.405,14.3,14.37,1332319,0
+GBDC.US,D,20251211,000000,14.36,14.4,14.195,14.22,1522294,0
+GBDC.US,D,20251212,000000,13.92,14.015,13.73,13.76,1359285,0
+GBDC.US,D,20251215,000000,13.78,13.84,13.525,13.67,1918066,0
+GBDC.US,D,20251216,000000,13.67,13.72,13.5442,13.61,1637271,0
+GBDC.US,D,20251217,000000,13.625,13.74,13.52,13.54,2362210,0
+GBDC.US,D,20251218,000000,13.53,13.62,13.4415,13.48,2241892,0
+GBDC.US,D,20251219,000000,13.5,13.57,13.37,13.46,4275634,0
+GBDC.US,D,20251222,000000,13.46,13.545,13.43,13.5,1879927,0
+GBDC.US,D,20251223,000000,13.5,13.565,13.32,13.33,1873769,0
+GBDC.US,D,20251224,000000,13.31,13.445,13.29,13.42,1196097,0
+GBDC.US,D,20251226,000000,13.4,13.575,13.4,13.55,1728785,0
+GBDC.US,D,20251229,000000,13.51,13.65,13.46,13.5,2755536,0
+GBDC.US,D,20251230,000000,13.48,13.55,13.44,13.54,2903383,0
+GBDC.US,D,20251231,000000,13.54,13.6258,13.48,13.57,3536464,0
+GBDC.US,D,20260102,000000,13.57,13.6684,13.4,13.57,1177541,0
+GBDC.US,D,20260105,000000,13.55,13.935,13.55,13.8,2223322,0
+GBDC.US,D,20260106,000000,13.84,13.84,13.59,13.73,1614685,0
+GBDC.US,D,20260107,000000,13.8,13.8,13.435,13.48,2289901,0
+GBDC.US,D,20260108,000000,13.48,13.9,13.47,13.81,1866946,0
+GBDC.US,D,20260109,000000,13.84,13.91,13.605,13.69,1898730,0
+GBDC.US,D,20260112,000000,13.678,13.8,13.65,13.74,1148928,0
+GBDC.US,D,20260113,000000,13.78,13.82,13.625,13.65,1411827,0
+GBDC.US,D,20260114,000000,13.68,13.8658,13.625,13.79,2240630,0
+GBDC.US,D,20260115,000000,13.85,13.99,13.755,13.95,1740875,0
+GBDC.US,D,20260116,000000,13.91,13.94,13.74,13.82,1505530,0
+GBDC.US,D,20260120,000000,13.66,13.705,13.57,13.69,1587543,0
+GBDC.US,D,20260121,000000,13.7,13.82,13.69,13.8,1301259,0
+GBDC.US,D,20260122,000000,13.83,13.8799,13.66,13.68,1724486,0
+GBDC.US,D,20260123,000000,13.71,13.76,13.65,13.68,1259311,0
+GBDC.US,D,20260126,000000,13.68,13.68,13.5,13.56,1609882,0
+GBDC.US,D,20260127,000000,13.55,13.72,13.535,13.71,1734673,0
+GBDC.US,D,20260128,000000,13.67,13.79,13.52,13.54,1483957,0
+GBDC.US,D,20260129,000000,13.65,13.69,13.44,13.55,2068112,0
+GBDC.US,D,20260130,000000,13.54,13.5499,13.375,13.39,1906938,0
+GBDC.US,D,20260202,000000,13.36,13.36,12.93,13.05,5230361,0
+GBDC.US,D,20260203,000000,13.02,13.02,12.67,12.79,4513657,0
+GBDC.US,D,20260204,000000,12.81,13.08,12.705,13.06,4595800,0
+GBDC.US,D,20260205,000000,12.7,12.775,12.28,12.38,7096133,0
+GBDC.US,D,20260206,000000,12.48,12.665,12.39,12.55,2562467,0
+GBDC.US,D,20260209,000000,12.47,12.63,12.355,12.62,2349767,0
+GBDC.US,D,20260210,000000,12.62,12.98,12.53,12.87,2604277,0
+GBDC.US,D,20260211,000000,12.87,12.87,12.665,12.75,1478996,0
+GBDC.US,D,20260212,000000,12.75,12.92,12.69,12.71,1918137,0
+GBDC.US,D,20260213,000000,12.7,12.76,12.47,12.63,2639450,0
+GBDC.US,D,20260217,000000,12.64,12.66,12.22,12.25,5094577,0
+GBDC.US,D,20260218,000000,12.3,12.355,12.15,12.27,3148291,0
diff --git a/daily/us/nasdaq stocks/1/gct.us.txt b/daily/us/nasdaq stocks/1/gct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02828f1df33ba501588199a631a1a9c5a833804e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gct.us.txt	
@@ -0,0 +1,879 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCT.US,D,20220818,000000,19.2,21.22,12.51,15.69,11535880,0
+GCT.US,D,20220819,000000,26.64,60,24.81,48.01,36268820,0
+GCT.US,D,20220822,000000,54.01,62,31.2,41.41,18397482,0
+GCT.US,D,20220823,000000,32.61,34.9,25.57,26.64,7793874,0
+GCT.US,D,20220824,000000,26.44,35.7,25.6001,29.82,11624815,0
+GCT.US,D,20220825,000000,30,31.7276,25.2,25.2,2395595,0
+GCT.US,D,20220826,000000,25.33,25.7489,19.1,19.3,2446560,0
+GCT.US,D,20220829,000000,18.2,22.28,17.8395,19.39,1817395,0
+GCT.US,D,20220830,000000,18.93,19.8,16.03,16.57,957844,0
+GCT.US,D,20220831,000000,15.86,16.23,14.0405,14.65,1527873,0
+GCT.US,D,20220901,000000,14.81,26.5554,14.6,23.65,19219448,0
+GCT.US,D,20220902,000000,19.98,21.96,18.71,20.04,3242702,0
+GCT.US,D,20220906,000000,18.64,23.48,17.6,20.29,2938475,0
+GCT.US,D,20220907,000000,19.61,21.44,19.5,20.22,1004225,0
+GCT.US,D,20220908,000000,19.63,22.65,19.58,20.1,1516132,0
+GCT.US,D,20220909,000000,20.18,20.69,18.02,18.1,756759,0
+GCT.US,D,20220912,000000,18,18.9999,17.5,17.75,455357,0
+GCT.US,D,20220913,000000,17.17,17.8,16.65,16.85,458312,0
+GCT.US,D,20220914,000000,16.43,17.6499,15.81,17.07,1047318,0
+GCT.US,D,20220915,000000,16.78,19.4999,15.99,16.11,1384926,0
+GCT.US,D,20220916,000000,15.71,16.3,14.85,14.99,540011,0
+GCT.US,D,20220919,000000,14.53,15.2819,13.27,13.27,471646,0
+GCT.US,D,20220920,000000,13.47,16.5,13.3,13.74,2809460,0
+GCT.US,D,20220921,000000,13.75,14.42,13,13,434148,0
+GCT.US,D,20220922,000000,12.8,13.75,12.8,13.32,593069,0
+GCT.US,D,20220923,000000,13.15,13.29,11.93,12.82,365139,0
+GCT.US,D,20220926,000000,12.76,13.59,12.27,12.49,177125,0
+GCT.US,D,20220927,000000,12.46,13.15,12.08,12.1,184739,0
+GCT.US,D,20220928,000000,12.03,12.9525,12,12.15,278214,0
+GCT.US,D,20220929,000000,12.3,12.37,11.1,11.46,333201,0
+GCT.US,D,20220930,000000,11.5,11.74,10.1,10.11,426128,0
+GCT.US,D,20221003,000000,9.86,10.342,8.05,8.24,979068,0
+GCT.US,D,20221004,000000,8.44,8.72,7.49,7.66,697506,0
+GCT.US,D,20221005,000000,7.48,7.71,7.0115,7.67,390902,0
+GCT.US,D,20221006,000000,7.69,7.96,7.26,7.32,446863,0
+GCT.US,D,20221007,000000,7.42,7.45,6.38,6.38,489959,0
+GCT.US,D,20221010,000000,6.42,6.42,5.82,6.19,378938,0
+GCT.US,D,20221011,000000,5.86,7.84,5.72,6.32,1117636,0
+GCT.US,D,20221012,000000,6.6,6.7236,5.6,5.7,529345,0
+GCT.US,D,20221013,000000,5.5,6.26,5.46,6.1,451934,0
+GCT.US,D,20221014,000000,5.97,6.47,5.76,6.19,495076,0
+GCT.US,D,20221017,000000,6.07,6.4,5.6,5.62,394065,0
+GCT.US,D,20221018,000000,5.66,5.749,5.292,5.32,297881,0
+GCT.US,D,20221019,000000,5.31,5.47,5.04,5.11,211062,0
+GCT.US,D,20221020,000000,5.18,5.29,5.01,5.13,143946,0
+GCT.US,D,20221021,000000,5.18,5.1883,4.9,5.03,187836,0
+GCT.US,D,20221024,000000,4.81,4.93,4.3,4.6,222752,0
+GCT.US,D,20221025,000000,4.6,5.55,4.51,5.22,461441,0
+GCT.US,D,20221026,000000,5.22,5.34,4.81,5.05,166118,0
+GCT.US,D,20221027,000000,4.95,5.1031,4.71,4.75,65895,0
+GCT.US,D,20221028,000000,5.04,5.04,4.68,4.86,73360,0
+GCT.US,D,20221031,000000,5.06,5.06,4.4512,4.68,147331,0
+GCT.US,D,20221101,000000,4.7,4.84,4.45,4.49,117742,0
+GCT.US,D,20221102,000000,4.5,4.52,4.2,4.27,114406,0
+GCT.US,D,20221103,000000,4.14,4.45,4.14,4.42,72375,0
+GCT.US,D,20221104,000000,4.54,4.78,4.43,4.66,167665,0
+GCT.US,D,20221107,000000,6.36,7.48,5.82,5.9,33039898,0
+GCT.US,D,20221108,000000,5.72,6.18,5.43,5.43,1264462,0
+GCT.US,D,20221109,000000,5.39,5.84,4.7,5.66,522131,0
+GCT.US,D,20221110,000000,6.05,6.5999,5.7312,5.92,494561,0
+GCT.US,D,20221111,000000,6.12,6.5,5.55,6.43,377759,0
+GCT.US,D,20221114,000000,6.41,6.55,6.05,6.44,180135,0
+GCT.US,D,20221115,000000,6.62,6.88,6.31,6.61,369072,0
+GCT.US,D,20221116,000000,6.38,6.46,5.89,6.09,227513,0
+GCT.US,D,20221117,000000,6.09,6.35,5.93,6.2,78356,0
+GCT.US,D,20221118,000000,6.43,6.43,5.93,5.96,101339,0
+GCT.US,D,20221121,000000,5.87,5.89,5.56,5.7,84483,0
+GCT.US,D,20221122,000000,5.65,6.09,5.58,5.75,86680,0
+GCT.US,D,20221123,000000,5.91,5.925,5.58,5.82,83722,0
+GCT.US,D,20221125,000000,5.97,6.2533,5.88,6.16,85454,0
+GCT.US,D,20221128,000000,6.09,8.2,6.06,7.93,2065095,0
+GCT.US,D,20221129,000000,7.9,8.63,7.45,7.92,1796949,0
+GCT.US,D,20221130,000000,7.61,8.2,7,7.37,639159,0
+GCT.US,D,20221201,000000,7.42,7.4299,7.03,7.3,166881,0
+GCT.US,D,20221202,000000,7.4,7.7485,7.03,7.73,230615,0
+GCT.US,D,20221205,000000,7.98,8.48,7.6,7.8,456034,0
+GCT.US,D,20221206,000000,7.75,7.9299,7.18,7.34,181445,0
+GCT.US,D,20221207,000000,7.13,7.23,6.55,6.56,163063,0
+GCT.US,D,20221208,000000,6.81,6.98,6.68,6.88,129587,0
+GCT.US,D,20221209,000000,6.92,7.08,6.45,6.64,150724,0
+GCT.US,D,20221212,000000,6.63,6.7,6.25,6.36,87564,0
+GCT.US,D,20221213,000000,6.72,6.75,6.3132,6.48,98140,0
+GCT.US,D,20221214,000000,6.36,6.57,6.16,6.25,85957,0
+GCT.US,D,20221215,000000,6.2,6.3,5.7,5.7,139158,0
+GCT.US,D,20221216,000000,5.61,5.89,5.61,5.73,99725,0
+GCT.US,D,20221219,000000,5.79,5.79,5.37,5.65,96397,0
+GCT.US,D,20221220,000000,5.6,5.6,5.37,5.37,77017,0
+GCT.US,D,20221221,000000,5.54,5.9,5.4001,5.78,92240,0
+GCT.US,D,20221222,000000,5.59,5.65,5.41,5.41,82961,0
+GCT.US,D,20221223,000000,5.59,5.593,5.38,5.53,51642,0
+GCT.US,D,20221227,000000,5.54,5.9382,5.453,5.63,136312,0
+GCT.US,D,20221228,000000,5.51,5.7038,5.27,5.36,79319,0
+GCT.US,D,20221229,000000,5.49,5.63,5.41,5.6,50453,0
+GCT.US,D,20221230,000000,5.6,5.69,5.43,5.69,50020,0
+GCT.US,D,20230103,000000,5.6,5.7,5.36,5.47,54489,0
+GCT.US,D,20230104,000000,5.47,5.7515,5.46,5.67,69482,0
+GCT.US,D,20230105,000000,5.81,6.73,5.71,6.36,555348,0
+GCT.US,D,20230106,000000,6.5,6.7,6,6.35,261477,0
+GCT.US,D,20230109,000000,6.4,6.47,6.09,6.1,127727,0
+GCT.US,D,20230110,000000,6.08,6.31,5.78,6.03,133746,0
+GCT.US,D,20230111,000000,5.97,6.17,5.94,6.11,78213,0
+GCT.US,D,20230112,000000,6.03,6.11,5.92,6.04,83852,0
+GCT.US,D,20230113,000000,6.04,6.5499,5.96,6.3,206364,0
+GCT.US,D,20230117,000000,6.35,6.35,5.9,6.04,188172,0
+GCT.US,D,20230118,000000,6.02,6.15,5.71,5.95,226272,0
+GCT.US,D,20230119,000000,5.96,6.2,5.85,6.17,102347,0
+GCT.US,D,20230120,000000,6.16,6.2162,6,6.12,78905,0
+GCT.US,D,20230123,000000,6.06,6.2664,5.9801,6.08,134069,0
+GCT.US,D,20230124,000000,6.01,6.144,5.85,5.86,157681,0
+GCT.US,D,20230125,000000,5.84,5.979,5.7,5.78,131523,0
+GCT.US,D,20230126,000000,5.82,5.92,5.74,5.79,138791,0
+GCT.US,D,20230127,000000,5.74,6,5.74,5.94,170185,0
+GCT.US,D,20230130,000000,5.81,5.93,5.58,5.59,151430,0
+GCT.US,D,20230131,000000,5.56,5.87,5.56,5.85,163702,0
+GCT.US,D,20230201,000000,5.86,5.91,5.62,5.84,225794,0
+GCT.US,D,20230202,000000,5.77,6.1099,5.77,5.91,178729,0
+GCT.US,D,20230203,000000,5.88,6,5.82,5.84,147164,0
+GCT.US,D,20230206,000000,5.84,5.88,5.5,5.52,232500,0
+GCT.US,D,20230207,000000,5.57,5.57,5.31,5.43,127492,0
+GCT.US,D,20230208,000000,5.45,5.45,5.28,5.35,89568,0
+GCT.US,D,20230209,000000,5.4,5.41,5.26,5.26,67548,0
+GCT.US,D,20230210,000000,5.29,5.38,4.86,4.94,255047,0
+GCT.US,D,20230213,000000,5,5.125,4.9,5.01,90075,0
+GCT.US,D,20230214,000000,5,5.205,4.79,5.1,131039,0
+GCT.US,D,20230215,000000,5.06,5.45,5.05,5.42,183494,0
+GCT.US,D,20230216,000000,5.4,5.44,5.2586,5.29,81316,0
+GCT.US,D,20230217,000000,5.27,5.41,5.27,5.34,53448,0
+GCT.US,D,20230221,000000,5.28,5.29,5.05,5.12,100831,0
+GCT.US,D,20230222,000000,5.05,5.19,5.05,5.16,56167,0
+GCT.US,D,20230223,000000,5.09,5.155,5.02,5.05,82838,0
+GCT.US,D,20230224,000000,5.05,5.1,4.99,5.01,99567,0
+GCT.US,D,20230227,000000,5.01,5.24,5.01,5.12,238211,0
+GCT.US,D,20230228,000000,5.15,5.15,5.01,5.06,217748,0
+GCT.US,D,20230301,000000,5.06,5.09,4.97,5,210499,0
+GCT.US,D,20230302,000000,5.06,5.06,4.9,4.93,112585,0
+GCT.US,D,20230303,000000,4.95,5.02,4.93,4.97,159906,0
+GCT.US,D,20230306,000000,4.98,5.13,4.95,4.95,133463,0
+GCT.US,D,20230307,000000,4.95,5.08,4.95,4.96,123099,0
+GCT.US,D,20230308,000000,5,5.06,4.89,4.95,141456,0
+GCT.US,D,20230309,000000,4.94,5.055,4.88,4.88,144359,0
+GCT.US,D,20230310,000000,4.96,4.99,4.855,4.9,265305,0
+GCT.US,D,20230313,000000,4.9,5.22,4.88,5.22,159016,0
+GCT.US,D,20230314,000000,5.19,5.27,5.075,5.1,112803,0
+GCT.US,D,20230315,000000,5,5.82,5,5.8,335468,0
+GCT.US,D,20230316,000000,5.81,6.08,5.6,5.89,221218,0
+GCT.US,D,20230317,000000,6.11,6.15,5.1085,5.27,1580230,0
+GCT.US,D,20230320,000000,5.1,5.23,5,5.04,99641,0
+GCT.US,D,20230321,000000,5.05,5.2,5,5.15,121181,0
+GCT.US,D,20230322,000000,5.11,5.29,5.06,5.09,117764,0
+GCT.US,D,20230323,000000,5.13,5.24,5.0501,5.14,162230,0
+GCT.US,D,20230324,000000,5.16,5.28,5.1101,5.21,180176,0
+GCT.US,D,20230327,000000,5.17,5.48,5.16,5.44,150344,0
+GCT.US,D,20230328,000000,5.48,5.555,5.35,5.35,82630,0
+GCT.US,D,20230329,000000,5.38,5.64,5.3793,5.57,94325,0
+GCT.US,D,20230330,000000,5.57,6.14,5.57,6.03,226917,0
+GCT.US,D,20230331,000000,6.09,6.34,5.98,6.3,136823,0
+GCT.US,D,20230403,000000,6.22,6.44,6.22,6.42,73913,0
+GCT.US,D,20230404,000000,6.42,6.44,5.95,6,89657,0
+GCT.US,D,20230405,000000,6.04,6.06,5.66,5.72,87586,0
+GCT.US,D,20230406,000000,5.725,5.725,5.455,5.63,56112,0
+GCT.US,D,20230410,000000,5.71,5.88,5.62,5.72,49006,0
+GCT.US,D,20230411,000000,5.74,6.22,5.715,6.22,111182,0
+GCT.US,D,20230412,000000,6.25,6.25,5.9,5.94,70208,0
+GCT.US,D,20230413,000000,5.85,6.05,5.85,5.9,39809,0
+GCT.US,D,20230414,000000,5.85,5.88,5.51,5.56,99967,0
+GCT.US,D,20230417,000000,5.66,5.7,5.57,5.6,57521,0
+GCT.US,D,20230418,000000,5.6,5.6308,5.3911,5.58,85825,0
+GCT.US,D,20230419,000000,5.52,5.61,5.25,5.3,97049,0
+GCT.US,D,20230420,000000,5.3799,5.3799,5.2101,5.3,51735,0
+GCT.US,D,20230421,000000,5.31,5.47,5.2439,5.26,50244,0
+GCT.US,D,20230424,000000,5.2,5.34,5.2,5.3,54624,0
+GCT.US,D,20230425,000000,5.2201,5.38,5.2201,5.3,36045,0
+GCT.US,D,20230426,000000,5.2701,5.36,5.1,5.15,67286,0
+GCT.US,D,20230427,000000,5.1,5.1016,4.9304,5.01,75253,0
+GCT.US,D,20230428,000000,5.26,5.91,5.1186,5.53,547077,0
+GCT.US,D,20230501,000000,5.38,5.6,5.29,5.58,122328,0
+GCT.US,D,20230502,000000,5.45,5.63,5.1,5.18,164972,0
+GCT.US,D,20230503,000000,5.24,5.28,5.11,5.18,22169,0
+GCT.US,D,20230504,000000,5.11,5.75,5.01,5.26,94155,0
+GCT.US,D,20230505,000000,5.24,5.255,4.97,5.05,145870,0
+GCT.US,D,20230508,000000,5,5.3389,5,5.26,61805,0
+GCT.US,D,20230509,000000,5.2,5.4,5.19,5.295,90546,0
+GCT.US,D,20230510,000000,5.34,5.45,5.264,5.42,68042,0
+GCT.US,D,20230511,000000,5.49,5.49,5.1801,5.24,110254,0
+GCT.US,D,20230512,000000,5.2,5.265,5.11,5.24,42792,0
+GCT.US,D,20230515,000000,5.28,5.5,5.19,5.5,74199,0
+GCT.US,D,20230516,000000,5.5,5.5,5.25,5.27,55477,0
+GCT.US,D,20230517,000000,5.37,5.48,5.31,5.32,29285,0
+GCT.US,D,20230518,000000,5.25,5.39,5.25,5.29,73882,0
+GCT.US,D,20230519,000000,5.26,5.35,5.26,5.27,19110,0
+GCT.US,D,20230522,000000,5.34,5.5,5.3,5.465,49459,0
+GCT.US,D,20230523,000000,5.4,5.85,5.4,5.66,138300,0
+GCT.US,D,20230524,000000,11.01,11.78,7.03,7.16,31940023,0
+GCT.US,D,20230525,000000,7.1,7.35,5.79,5.79,2318215,0
+GCT.US,D,20230526,000000,5.92,7.5,5.9,6.45,5395814,0
+GCT.US,D,20230530,000000,6.56,7.3,6.53,6.76,1507811,0
+GCT.US,D,20230531,000000,6.8,6.9,6.31,6.75,532313,0
+GCT.US,D,20230601,000000,6.66,6.89,6.41,6.68,459323,0
+GCT.US,D,20230602,000000,6.8,7.0599,6.6504,6.78,772701,0
+GCT.US,D,20230605,000000,6.8,6.9,6.6001,6.78,420370,0
+GCT.US,D,20230606,000000,6.7,6.86,6.7,6.8,325018,0
+GCT.US,D,20230607,000000,6.87,7.4899,6.75,7,654167,0
+GCT.US,D,20230608,000000,6.99,7.05,6.9,7,470926,0
+GCT.US,D,20230609,000000,6.98,7.1,6.86,6.98,310576,0
+GCT.US,D,20230612,000000,7.09,7.72,7.0203,7.5,846057,0
+GCT.US,D,20230613,000000,7.5,7.55,7.3011,7.5,404664,0
+GCT.US,D,20230614,000000,8.01,9.14,7.71,7.8,2701424,0
+GCT.US,D,20230615,000000,7.73,7.9185,7.58,7.84,304851,0
+GCT.US,D,20230616,000000,8.06,8.23,7.73,8.08,662065,0
+GCT.US,D,20230620,000000,8.08,8.08,7.52,7.65,486746,0
+GCT.US,D,20230621,000000,7.56,7.68,7.37,7.56,210097,0
+GCT.US,D,20230622,000000,7.41,7.89,7.41,7.8,121051,0
+GCT.US,D,20230623,000000,7.56,7.88,7.55,7.79,143746,0
+GCT.US,D,20230626,000000,7.5897,7.85,7.5395,7.78,134588,0
+GCT.US,D,20230627,000000,7.7,8.04,7.7,7.84,263927,0
+GCT.US,D,20230628,000000,7.8,7.9298,7.63,7.66,180887,0
+GCT.US,D,20230629,000000,7.71,7.8049,7.46,7.5,176420,0
+GCT.US,D,20230630,000000,7.63,7.63,6.75,6.76,437766,0
+GCT.US,D,20230703,000000,6.94,7.35,6.7,7.15,205364,0
+GCT.US,D,20230705,000000,7.27,7.55,7.1746,7.4,284705,0
+GCT.US,D,20230706,000000,7.4,7.4,7.01,7.39,298419,0
+GCT.US,D,20230707,000000,7.21,7.8499,7.02,7.13,313454,0
+GCT.US,D,20230710,000000,7.2,7.47,7.03,7.36,248562,0
+GCT.US,D,20230711,000000,7.34,7.37,7.0101,7.08,252252,0
+GCT.US,D,20230712,000000,7.08,7.65,7.08,7.57,289721,0
+GCT.US,D,20230713,000000,7.68,8.25,7.46,8.06,775764,0
+GCT.US,D,20230714,000000,8.13,8.55,7.69,7.75,666826,0
+GCT.US,D,20230717,000000,7.8,8.25,7.5,8.2,496828,0
+GCT.US,D,20230718,000000,8.3,8.5,8.1281,8.25,213704,0
+GCT.US,D,20230719,000000,8.27,8.85,8.14,8.85,355617,0
+GCT.US,D,20230720,000000,8.8,8.9161,8.26,8.32,165178,0
+GCT.US,D,20230721,000000,8.44,9.09,8.1,8.7,276897,0
+GCT.US,D,20230724,000000,8.65,8.65,7.9899,8.51,569954,0
+GCT.US,D,20230725,000000,8.5,8.7,8.13,8.18,302605,0
+GCT.US,D,20230726,000000,8.17,8.55,8.1,8.54,235145,0
+GCT.US,D,20230727,000000,8.6,8.75,8.15,8.29,244632,0
+GCT.US,D,20230728,000000,8.31,8.5,8.13,8.47,157109,0
+GCT.US,D,20230731,000000,8.5,8.94,8.5,8.74,276889,0
+GCT.US,D,20230801,000000,8.7,9.2,8.409,9,430680,0
+GCT.US,D,20230802,000000,8.69,9.2,8.6,8.84,219914,0
+GCT.US,D,20230803,000000,8.99,9.4,8.9575,9.4,357986,0
+GCT.US,D,20230804,000000,9.41,9.47,8.92,9.08,272931,0
+GCT.US,D,20230807,000000,8.98,9.35,8.85,9.24,294878,0
+GCT.US,D,20230808,000000,9.07,9.85,9.04,9.73,368574,0
+GCT.US,D,20230809,000000,9.9,10.6,9.7,10.39,819948,0
+GCT.US,D,20230810,000000,10.75,11.09,10.4,10.63,320560,0
+GCT.US,D,20230811,000000,10.82,10.99,10.15,10.72,280468,0
+GCT.US,D,20230814,000000,10.75,10.7583,9.7,10.32,424513,0
+GCT.US,D,20230815,000000,10.7,10.8599,9.31,10.14,782106,0
+GCT.US,D,20230816,000000,10.25,12.43,10,11.59,2483640,0
+GCT.US,D,20230817,000000,11.39,12,11.06,11.89,856351,0
+GCT.US,D,20230818,000000,11.79,12,11.18,11.54,708388,0
+GCT.US,D,20230821,000000,11.64,12.939,11.25,12.59,936378,0
+GCT.US,D,20230822,000000,12.83,13.5,12.51,12.96,892223,0
+GCT.US,D,20230823,000000,12.88,13.24,12.36,12.66,721573,0
+GCT.US,D,20230824,000000,12.82,12.99,12.21,12.3,404367,0
+GCT.US,D,20230825,000000,12.5,12.55,11.51,12.09,455026,0
+GCT.US,D,20230828,000000,12.05,12.05,10.15,11.6,655305,0
+GCT.US,D,20230829,000000,11.66,12.47,11.45,12.25,338892,0
+GCT.US,D,20230830,000000,12.78,12.96,12.045,12.66,476078,0
+GCT.US,D,20230831,000000,12.65,12.95,12.3534,12.51,347645,0
+GCT.US,D,20230901,000000,12.75,13.8,12.38,13.58,581644,0
+GCT.US,D,20230905,000000,13.5,15,12.6,14.49,878194,0
+GCT.US,D,20230906,000000,14.82,15.1,14.02,14.15,1451029,0
+GCT.US,D,20230907,000000,14.46,15,13.33,14.77,861157,0
+GCT.US,D,20230908,000000,15,16.93,14.55,16.4,1722353,0
+GCT.US,D,20230911,000000,17,18.6,16.5,17.73,2921524,0
+GCT.US,D,20230912,000000,18,18.6,12.7613,13.25,3370977,0
+GCT.US,D,20230913,000000,13.11,13.23,10.78,12.21,3563149,0
+GCT.US,D,20230914,000000,12.33,13.38,11.5,11.93,2000091,0
+GCT.US,D,20230915,000000,11.93,12.43,11.4,11.45,690673,0
+GCT.US,D,20230918,000000,11.38,11.6,9.7,10,1968144,0
+GCT.US,D,20230919,000000,10.02,10.65,9.19,10.52,1296685,0
+GCT.US,D,20230920,000000,10.33,11.55,9.8001,10.62,1249754,0
+GCT.US,D,20230921,000000,10.52,11.29,9.71,9.81,829953,0
+GCT.US,D,20230922,000000,10.03,10.06,9.11,9.25,725289,0
+GCT.US,D,20230925,000000,9.17,10.45,9.12,9.89,682249,0
+GCT.US,D,20230926,000000,9.72,10.04,9.31,9.49,531015,0
+GCT.US,D,20230927,000000,9.6,9.96,9.4,9.47,650876,0
+GCT.US,D,20230928,000000,9.47,9.49,6.71,7.69,4802588,0
+GCT.US,D,20230929,000000,7.35,9.0495,7.35,8.81,2503003,0
+GCT.US,D,20231002,000000,8.9,9.2757,8.35,9.04,803486,0
+GCT.US,D,20231003,000000,9.03,9.29,8.28,8.96,713480,0
+GCT.US,D,20231004,000000,8.92,9.23,8.79,8.94,262647,0
+GCT.US,D,20231005,000000,8.79,8.99,8.24,8.5,568259,0
+GCT.US,D,20231006,000000,8.29,8.76,8.14,8.67,453030,0
+GCT.US,D,20231009,000000,8.55,10.05,8.49,9.96,514556,0
+GCT.US,D,20231010,000000,10.02,11.2,8.7694,9.07,1266355,0
+GCT.US,D,20231011,000000,9.09,9.64,8.5515,8.77,427515,0
+GCT.US,D,20231012,000000,9.11,9.3,8.58,9.19,329084,0
+GCT.US,D,20231013,000000,9.28,9.34,8.59,8.69,476329,0
+GCT.US,D,20231016,000000,8.8,9.3297,8.74,9.03,518090,0
+GCT.US,D,20231017,000000,8.86,9.76,8.86,9.21,533771,0
+GCT.US,D,20231018,000000,9.2,9.2,8.42,8.6,613210,0
+GCT.US,D,20231019,000000,8.5,8.85,8.44,8.66,388651,0
+GCT.US,D,20231020,000000,8.52,8.82,7.71,8.55,644715,0
+GCT.US,D,20231023,000000,8.17,8.5,7.845,8.3,321795,0
+GCT.US,D,20231024,000000,8.35,8.8,8.19,8.48,424212,0
+GCT.US,D,20231025,000000,8.45,8.642,8.05,8.3,380229,0
+GCT.US,D,20231026,000000,8.21,8.63,8.065,8.4,231729,0
+GCT.US,D,20231027,000000,8.29,8.5931,7.94,8.22,305129,0
+GCT.US,D,20231030,000000,8.28,9,8.28,8.89,452530,0
+GCT.US,D,20231031,000000,8.83,9.55,8.75,9.47,1290602,0
+GCT.US,D,20231101,000000,9.66,10.0899,9.32,9.92,869370,0
+GCT.US,D,20231102,000000,10.11,10.6,9.76,10.6,551432,0
+GCT.US,D,20231103,000000,10.66,11.17,10.41,10.79,655003,0
+GCT.US,D,20231106,000000,11,11.16,10.21,10.37,382324,0
+GCT.US,D,20231107,000000,10.66,10.66,9.75,10.33,401027,0
+GCT.US,D,20231108,000000,10.5,10.5,9.83,9.92,250311,0
+GCT.US,D,20231109,000000,9.92,10,9.4,9.54,338334,0
+GCT.US,D,20231110,000000,9.42,9.51,9,9.31,380220,0
+GCT.US,D,20231113,000000,9.25,9.33,8.28,9.14,785777,0
+GCT.US,D,20231114,000000,9.29,9.48,9.01,9.47,334513,0
+GCT.US,D,20231115,000000,9.64,10.05,9.39,9.71,509951,0
+GCT.US,D,20231116,000000,9.8,9.8,9.16,9.35,420154,0
+GCT.US,D,20231117,000000,9.27,9.67,9.1002,9.41,178883,0
+GCT.US,D,20231120,000000,9.41,9.9,9.14,9.62,308452,0
+GCT.US,D,20231121,000000,9.86,9.86,9.08,9.74,363731,0
+GCT.US,D,20231122,000000,9.59,9.81,9.36,9.48,233656,0
+GCT.US,D,20231124,000000,9.51,10.12,9.15,10.07,258082,0
+GCT.US,D,20231127,000000,10.07,10.12,9.68,9.82,279602,0
+GCT.US,D,20231128,000000,9.8,10.1,9.7401,9.92,268551,0
+GCT.US,D,20231129,000000,9.9,10.24,9.6,9.75,398365,0
+GCT.US,D,20231130,000000,9.63,9.94,8.7,9.72,480261,0
+GCT.US,D,20231201,000000,10.96,12.27,9.9,11.8,2494806,0
+GCT.US,D,20231204,000000,12.35,13.1,11.6,12.28,1771070,0
+GCT.US,D,20231205,000000,12.48,13.45,12.1,13.45,1426075,0
+GCT.US,D,20231206,000000,13.58,14.03,13.2,13.64,1371558,0
+GCT.US,D,20231207,000000,13.86,13.86,12.83,13.39,1018108,0
+GCT.US,D,20231208,000000,13.72,14.11,12.9,13.33,1278952,0
+GCT.US,D,20231211,000000,13.94,15.01,13.35,14.57,1865329,0
+GCT.US,D,20231212,000000,15.01,15.11,13.6,14.2,1581954,0
+GCT.US,D,20231213,000000,13.52,13.88,12.671,13.52,2013200,0
+GCT.US,D,20231214,000000,13.4,13.72,12.66,13.14,1641817,0
+GCT.US,D,20231215,000000,13,13.25,12.75,13.08,930818,0
+GCT.US,D,20231218,000000,13.39,15.58,13.29,15.56,2053407,0
+GCT.US,D,20231219,000000,16.24,16.88,15.14,16.52,2682736,0
+GCT.US,D,20231220,000000,16.02,16.3,14.7,14.91,2627820,0
+GCT.US,D,20231221,000000,15.5,15.7,14.9,14.9,890010,0
+GCT.US,D,20231222,000000,14.94,15.9698,14.57,14.86,1016670,0
+GCT.US,D,20231226,000000,15.4,17.17,15.18,16.46,2278136,0
+GCT.US,D,20231227,000000,17,18.4,16.23,18.22,2449840,0
+GCT.US,D,20231228,000000,18.77,19.5,17.36,18,2098575,0
+GCT.US,D,20231229,000000,18.49,19.04,17.76,18.295,2014317,0
+GCT.US,D,20240102,000000,18.61,20.93,18.22,20.06,3948778,0
+GCT.US,D,20240103,000000,19.97,20.41,17.4101,18.58,3194538,0
+GCT.US,D,20240104,000000,19.54,21.25,18.9424,20.47,3384786,0
+GCT.US,D,20240105,000000,20.1,21.29,19.13,20.15,2616464,0
+GCT.US,D,20240108,000000,20.25,23.35,20.18,22,4334605,0
+GCT.US,D,20240109,000000,22,24.01,21.17,23.47,3879730,0
+GCT.US,D,20240110,000000,24.13,26.45,21,21.69,7998677,0
+GCT.US,D,20240111,000000,22.15,23.21,18.02,20.44,5346360,0
+GCT.US,D,20240112,000000,20.81,20.97,19.31,20.11,2031698,0
+GCT.US,D,20240116,000000,20.7,21.25,18.7523,21.11,2768964,0
+GCT.US,D,20240117,000000,20.8,22.2868,20.05,22.16,2736605,0
+GCT.US,D,20240118,000000,22.85,24.09,21.61,22.16,3790863,0
+GCT.US,D,20240119,000000,22,22.16,19.57,19.9,3730554,0
+GCT.US,D,20240122,000000,19.93,20.8499,18.12,20.77,2551156,0
+GCT.US,D,20240123,000000,21.24,22.7401,20.9,22.03,2662503,0
+GCT.US,D,20240124,000000,22.75,23.867,21.56,21.75,3020567,0
+GCT.US,D,20240125,000000,21.91,23.53,21.55,23.29,2243831,0
+GCT.US,D,20240126,000000,23.57,26.28,23.5001,25.62,3517570,0
+GCT.US,D,20240129,000000,24.94,25.62,21.85,22.65,3771151,0
+GCT.US,D,20240130,000000,22.19,23.28,21.25,22.99,1822536,0
+GCT.US,D,20240131,000000,22.59,24.2,21.7354,22.22,1909160,0
+GCT.US,D,20240201,000000,22.35,24.86,22.35,24.68,2270859,0
+GCT.US,D,20240202,000000,24.88,25.4487,24.25,24.995,1580727,0
+GCT.US,D,20240205,000000,25.29,28.3699,24.9,27.88,4291216,0
+GCT.US,D,20240206,000000,29,29.92,26.63,28.16,3000261,0
+GCT.US,D,20240207,000000,28.4,29.1573,27.4,28.81,1545641,0
+GCT.US,D,20240208,000000,28.5,29.93,27.5,29.7,1822785,0
+GCT.US,D,20240209,000000,29.95,30.45,28.44,29.28,1723947,0
+GCT.US,D,20240212,000000,30,32.74,29.86,31.54,2597508,0
+GCT.US,D,20240213,000000,30.65,33.07,28.56,31.54,2756094,0
+GCT.US,D,20240214,000000,33,33.33,31.26,32.74,1849522,0
+GCT.US,D,20240215,000000,32.72,32.97,30.5122,32.48,1853805,0
+GCT.US,D,20240216,000000,32.03,36.19,32,34.5,2761760,0
+GCT.US,D,20240220,000000,35.115,35.3039,20.2,25.96,6764319,0
+GCT.US,D,20240221,000000,27.24,28.3,26.04,27.43,2372519,0
+GCT.US,D,20240222,000000,29.2,35.47,28.16,34.91,4236376,0
+GCT.US,D,20240223,000000,34.11,35.7,30.5,32.31,2691817,0
+GCT.US,D,20240226,000000,33.21,34.55,31.12,33.425,1722178,0
+GCT.US,D,20240227,000000,33.99,36.1399,33.75,34.98,1906509,0
+GCT.US,D,20240228,000000,35.28,35.33,32.75,34.03,1359784,0
+GCT.US,D,20240229,000000,34.66,38,34.12,37.45,2561333,0
+GCT.US,D,20240301,000000,38,40.4951,37.27,39.46,2099640,0
+GCT.US,D,20240304,000000,42.08,43.56,39.72,40.46,2712984,0
+GCT.US,D,20240305,000000,39.71,39.92,32.958,37.66,3398648,0
+GCT.US,D,20240306,000000,39.71,39.78,35.6204,36.64,1866275,0
+GCT.US,D,20240307,000000,36.71,37.25,33.5436,33.9,2366885,0
+GCT.US,D,20240308,000000,34.13,36.67,33.05,34.38,1937505,0
+GCT.US,D,20240311,000000,34,35.41,30.54,30.84,2220698,0
+GCT.US,D,20240312,000000,32.45,37.01,32.02,36.84,2355341,0
+GCT.US,D,20240313,000000,37.99,39.4,36.35,37.9,2200641,0
+GCT.US,D,20240314,000000,38.25,39.1148,34.35,34.99,2676622,0
+GCT.US,D,20240315,000000,39.31,45.18,34.41,43.15,9010691,0
+GCT.US,D,20240318,000000,40.05,40.9999,33.11,34.21,8432714,0
+GCT.US,D,20240319,000000,32.42,32.42,28.38,29.52,6026832,0
+GCT.US,D,20240320,000000,30.33,31.51,27.81,28.88,4541074,0
+GCT.US,D,20240321,000000,29.58,31.73,28.5101,30.47,3428901,0
+GCT.US,D,20240322,000000,30.23,30.37,26.72,26.91,3260996,0
+GCT.US,D,20240325,000000,27.1,28.34,26.75,27.71,2354161,0
+GCT.US,D,20240326,000000,27.59,27.7,25.34,25.6,3239191,0
+GCT.US,D,20240327,000000,25.7,26.84,25.12,26.16,2293960,0
+GCT.US,D,20240328,000000,28,28.88,26.62,26.72,2637002,0
+GCT.US,D,20240401,000000,26.72,31.13,26.66,30.79,3627872,0
+GCT.US,D,20240402,000000,30.7,33.693,29.541,33.25,3362136,0
+GCT.US,D,20240403,000000,33.7,36.95,33.65,35.65,5213886,0
+GCT.US,D,20240404,000000,36.48,38.21,33.41,33.58,4404131,0
+GCT.US,D,20240405,000000,34.31,36.36,34.04,34.75,2871048,0
+GCT.US,D,20240408,000000,35.1,35.51,31.5,33.49,2506799,0
+GCT.US,D,20240409,000000,33.41,33.5,31.04,31.59,2055875,0
+GCT.US,D,20240410,000000,30.79,32.3809,30.5,31.02,1466358,0
+GCT.US,D,20240411,000000,31.93,34.78,31.68,33.795,2919913,0
+GCT.US,D,20240412,000000,33.16,33.29,31.34,31.75,1809411,0
+GCT.US,D,20240415,000000,33.362,34.73,31.1,32.47,3557217,0
+GCT.US,D,20240416,000000,32.31,35.64,31.4,35.09,3153680,0
+GCT.US,D,20240417,000000,35.85,36.75,33.508,34.96,2698423,0
+GCT.US,D,20240418,000000,34.72,38.58,33.77,36.81,3816259,0
+GCT.US,D,20240419,000000,36.76,37.3797,33.85,34.69,3158832,0
+GCT.US,D,20240422,000000,34.9,37.1971,34.04,37.09,2673155,0
+GCT.US,D,20240423,000000,38,39.1899,35.01,37,3809787,0
+GCT.US,D,20240424,000000,37.1,37.65,35.5039,35.91,2271955,0
+GCT.US,D,20240425,000000,35.13,36.98,33.78,36.36,1601944,0
+GCT.US,D,20240426,000000,36.26,37.46,35.165,35.35,1787942,0
+GCT.US,D,20240429,000000,35.4,35.68,33.1946,33.98,2448851,0
+GCT.US,D,20240430,000000,33.6,33.6,30.75,31.79,2988811,0
+GCT.US,D,20240501,000000,31.78,32.68,30.76,31.98,1805251,0
+GCT.US,D,20240502,000000,32.8,34.95,31.71,34.7,2326393,0
+GCT.US,D,20240503,000000,35.25,37.64,34.68,37.27,2968018,0
+GCT.US,D,20240506,000000,38,41.31,37.8,41.11,3606391,0
+GCT.US,D,20240507,000000,39.23,41.05,36.9,40.09,2768107,0
+GCT.US,D,20240508,000000,39,39.6505,37.74,39.14,2084282,0
+GCT.US,D,20240509,000000,40.95,41.1,34.5,39.72,5363334,0
+GCT.US,D,20240510,000000,39.72,39.9,36.8018,37.35,2551072,0
+GCT.US,D,20240513,000000,37.1,37.29,35.2,36.25,2029608,0
+GCT.US,D,20240514,000000,36.2,37.3956,35.75,36.98,1785697,0
+GCT.US,D,20240515,000000,37.2,38.6781,34.56,34.87,3644621,0
+GCT.US,D,20240516,000000,34.76,37.37,34.7,36.21,2416761,0
+GCT.US,D,20240517,000000,36.69,38.22,35.4,35.76,2779273,0
+GCT.US,D,20240520,000000,36.05,36.18,32.3023,32.65,4175716,0
+GCT.US,D,20240521,000000,32.63,32.65,31.12,31.45,2280193,0
+GCT.US,D,20240522,000000,26.32,29.95,25.2201,29.83,10107184,0
+GCT.US,D,20240523,000000,31,32.5,30.21,32.35,3769055,0
+GCT.US,D,20240524,000000,32.53,33.82,32.1333,32.55,1906981,0
+GCT.US,D,20240528,000000,31.46,31.67,30.11,30.62,2156351,0
+GCT.US,D,20240529,000000,30.1,31.98,29.72,31.76,2415735,0
+GCT.US,D,20240530,000000,31.89,32.25,30.231,30.27,2095724,0
+GCT.US,D,20240531,000000,31,31.4592,30.24,31.14,1535192,0
+GCT.US,D,20240603,000000,31.86,33.15,31.85,32.57,1847346,0
+GCT.US,D,20240604,000000,32.19,32.365,31.23,31.34,1412866,0
+GCT.US,D,20240605,000000,31.52,32.6408,31.39,31.98,1176138,0
+GCT.US,D,20240606,000000,31.95,31.95,29.84,30.1,1834571,0
+GCT.US,D,20240607,000000,30.46,31.17,30.25,30.6,899610,0
+GCT.US,D,20240610,000000,30.55,32.19,30.55,31.92,1488852,0
+GCT.US,D,20240611,000000,31.645,34.07,31.4,32.92,1827853,0
+GCT.US,D,20240612,000000,33.27,33.76,32.0414,32.34,1468384,0
+GCT.US,D,20240613,000000,32.95,33.29,31.56,31.805,1118260,0
+GCT.US,D,20240614,000000,31.3,31.69,30.175,31.17,1384472,0
+GCT.US,D,20240617,000000,31.25,31.5115,29.7,30.06,1994659,0
+GCT.US,D,20240618,000000,30.1,30.3,29,30.2,1527701,0
+GCT.US,D,20240620,000000,30.36,30.65,28.8,29.46,1361669,0
+GCT.US,D,20240621,000000,29.27,29.36,28.19,29.33,1139803,0
+GCT.US,D,20240624,000000,29.42,29.7,28.75,29.55,910139,0
+GCT.US,D,20240625,000000,29.6,30.34,29.33,29.39,881764,0
+GCT.US,D,20240626,000000,30,30.85,29.41,29.43,1462742,0
+GCT.US,D,20240627,000000,29.48,30.3,29.14,30.12,1008065,0
+GCT.US,D,20240628,000000,30.38,31.19,29.43,30.42,5212946,0
+GCT.US,D,20240701,000000,30.68,32.08,29.8606,32,1481969,0
+GCT.US,D,20240702,000000,32,32.72,30.85,31.44,1148750,0
+GCT.US,D,20240703,000000,31.95,32.42,31.51,31.89,802926,0
+GCT.US,D,20240705,000000,31.76,32.36,31.75,32.19,627912,0
+GCT.US,D,20240708,000000,32.86,34.279,31,31.35,2118030,0
+GCT.US,D,20240709,000000,31.8,32.0799,31.02,31.44,706058,0
+GCT.US,D,20240710,000000,31.38,32.17,30.79,31.78,882378,0
+GCT.US,D,20240711,000000,32,32.43,31.05,31.25,937472,0
+GCT.US,D,20240712,000000,30.51,31.02,29.7449,30.38,1740700,0
+GCT.US,D,20240715,000000,30.53,30.59,29.61,29.69,1311345,0
+GCT.US,D,20240716,000000,30,30.615,29.75,30.6,1155731,0
+GCT.US,D,20240717,000000,29.78,30.4,28.75,29.47,1286933,0
+GCT.US,D,20240718,000000,30.3,31.31,29.1583,29.23,1778054,0
+GCT.US,D,20240719,000000,29.25,29.52,28.33,28.59,1364861,0
+GCT.US,D,20240722,000000,29.02,29.06,27.57,28.4,1196411,0
+GCT.US,D,20240723,000000,28.11,29.28,28.1,28.78,850574,0
+GCT.US,D,20240724,000000,28.56,28.65,26.91,26.98,1090186,0
+GCT.US,D,20240725,000000,26.76,27.4599,26.01,26.78,840465,0
+GCT.US,D,20240726,000000,27.22,28.46,27.0898,28.44,830337,0
+GCT.US,D,20240729,000000,29.43,29.91,28.6,28.77,963853,0
+GCT.US,D,20240730,000000,28.65,29.26,28.19,28.43,597252,0
+GCT.US,D,20240731,000000,28.91,29.94,28.9,29.43,629624,0
+GCT.US,D,20240801,000000,29.43,29.7488,27.25,27.44,1045777,0
+GCT.US,D,20240802,000000,26.3,26.72,25.4037,25.56,1269707,0
+GCT.US,D,20240805,000000,22.18,24.88,21.3,24.73,1808532,0
+GCT.US,D,20240806,000000,25.4,25.76,24.21,25.54,1253365,0
+GCT.US,D,20240807,000000,24.25,24.68,20.7,23.11,2949312,0
+GCT.US,D,20240808,000000,24,24.21,22.81,24.14,1743242,0
+GCT.US,D,20240809,000000,23.51,23.54,21.95,22.43,1953449,0
+GCT.US,D,20240812,000000,22.58,23.27,22,22.5,1053609,0
+GCT.US,D,20240813,000000,22.8,23.4,22.66,23.17,826771,0
+GCT.US,D,20240814,000000,23.31,23.6,22.16,22.39,778180,0
+GCT.US,D,20240815,000000,22.72,22.97,21.73,22.45,1235222,0
+GCT.US,D,20240816,000000,22.45,23.14,22.33,22.4,737473,0
+GCT.US,D,20240819,000000,22.46,23.4,21.91,23.19,1353673,0
+GCT.US,D,20240820,000000,22.91,23.05,21.7287,22.12,1271382,0
+GCT.US,D,20240821,000000,22.3,22.4,21.901,22.27,924238,0
+GCT.US,D,20240822,000000,22.36,22.6,21.22,21.27,933428,0
+GCT.US,D,20240823,000000,21.52,23.0999,21.45,22.54,1642362,0
+GCT.US,D,20240826,000000,22.35,22.68,21.84,21.87,936624,0
+GCT.US,D,20240827,000000,21.81,21.99,20.4,20.81,1220179,0
+GCT.US,D,20240828,000000,20.51,20.9177,19.6,19.69,1586254,0
+GCT.US,D,20240829,000000,19.65,20.46,19.65,20.1,968672,0
+GCT.US,D,20240830,000000,20.03,20.15,18.77,19.44,2218400,0
+GCT.US,D,20240903,000000,20.15,21.45,20,21.05,1992258,0
+GCT.US,D,20240904,000000,20.54,20.625,19.34,19.43,1289504,0
+GCT.US,D,20240905,000000,19.31,19.67,18.02,18.46,1146906,0
+GCT.US,D,20240906,000000,18.46,18.56,17.075,17.11,1427475,0
+GCT.US,D,20240909,000000,17.29,19.07,17.11,18.24,1672978,0
+GCT.US,D,20240910,000000,18.3,18.6,17.79,18.48,739685,0
+GCT.US,D,20240911,000000,18.36,18.69,17.9509,18.49,969909,0
+GCT.US,D,20240912,000000,18.27,18.59,17.09,17.36,2439662,0
+GCT.US,D,20240913,000000,17.26,17.8487,16.81,17.08,1727061,0
+GCT.US,D,20240916,000000,16.87,16.915,15.61,16.17,2250672,0
+GCT.US,D,20240917,000000,16.32,17.41,16.3,17.29,1256338,0
+GCT.US,D,20240918,000000,17.3,18.11,16.9,17.35,1575556,0
+GCT.US,D,20240919,000000,18.04,19.8,18.035,19.43,2182261,0
+GCT.US,D,20240920,000000,19.37,19.4464,18.02,18.3,3116285,0
+GCT.US,D,20240923,000000,18.37,18.56,17.65,17.93,841583,0
+GCT.US,D,20240924,000000,18.42,18.865,17.81,18.82,1124175,0
+GCT.US,D,20240925,000000,18.85,20,18.73,19.63,1929271,0
+GCT.US,D,20240926,000000,20.92,21.8,20.26,21.74,2169167,0
+GCT.US,D,20240927,000000,22.9,25.12,22.5,23.76,4116327,0
+GCT.US,D,20240930,000000,24,24.99,22.71,22.98,2608768,0
+GCT.US,D,20241001,000000,22.89,25.29,22.4,25.21,2538510,0
+GCT.US,D,20241002,000000,25.5,27.49,25.5,26.4,3269093,0
+GCT.US,D,20241003,000000,25.74,26.51,25.25,26.21,1138014,0
+GCT.US,D,20241004,000000,27,28.655,26.3,28.33,2390293,0
+GCT.US,D,20241007,000000,28.88,29.04,26.52,27.38,2149784,0
+GCT.US,D,20241008,000000,25.45,26.09,24.77,24.78,1939222,0
+GCT.US,D,20241009,000000,24.27,24.64,23.43,23.905,1534120,0
+GCT.US,D,20241010,000000,23.96,24.15,23.27,23.57,867438,0
+GCT.US,D,20241011,000000,23.38,25.46,22.98,25.24,1218851,0
+GCT.US,D,20241014,000000,25.1,25.39,24,24.8,1001752,0
+GCT.US,D,20241015,000000,24.03,24.404,23.255,23.39,1231999,0
+GCT.US,D,20241016,000000,23.59,24.68,23.445,24.58,1268288,0
+GCT.US,D,20241017,000000,24,24.9223,23.65,24.45,724327,0
+GCT.US,D,20241018,000000,25.31,26.6299,25.04,26.4,2116132,0
+GCT.US,D,20241021,000000,26.4,26.94,25.5,25.97,1135129,0
+GCT.US,D,20241022,000000,25.76,27.2423,25.76,26.79,1199976,0
+GCT.US,D,20241023,000000,26.4,27.04,24.2,24.81,1410782,0
+GCT.US,D,20241024,000000,25.32,26.36,25.133,25.5,1025659,0
+GCT.US,D,20241025,000000,25.56,26.1,24.09,24.17,1105608,0
+GCT.US,D,20241028,000000,24.47,24.82,23.92,24.55,835484,0
+GCT.US,D,20241029,000000,24.38,24.579,23.71,24.26,656976,0
+GCT.US,D,20241030,000000,23.74,24.9,23.7125,24.5,596735,0
+GCT.US,D,20241031,000000,24.25,24.38,22.75,22.77,915453,0
+GCT.US,D,20241101,000000,23.34,23.57,22.7,22.71,662757,0
+GCT.US,D,20241104,000000,22.45,23.35,22.431,22.69,412348,0
+GCT.US,D,20241105,000000,22.9,23.5218,22.76,22.94,626814,0
+GCT.US,D,20241106,000000,22.29,22.34,21.02,21.76,2151943,0
+GCT.US,D,20241107,000000,22.43,24.79,22.28,23.82,2506835,0
+GCT.US,D,20241108,000000,25.5,28.1,25.11,27.93,3794860,0
+GCT.US,D,20241111,000000,29.1,29.2,25.685,26.9,2233483,0
+GCT.US,D,20241112,000000,25.9,26.18,23.4,23.43,2353225,0
+GCT.US,D,20241113,000000,24.43,24.55,21.38,21.62,2175968,0
+GCT.US,D,20241114,000000,21.92,21.92,20.37,20.8,1783789,0
+GCT.US,D,20241115,000000,21.14,21.26,20.16,20.86,1178400,0
+GCT.US,D,20241118,000000,21.03,22.55,20.75,22.51,1655856,0
+GCT.US,D,20241119,000000,22.27,24.61,21.6,24.15,2308385,0
+GCT.US,D,20241120,000000,24.02,25.3,22.91,23.26,1278512,0
+GCT.US,D,20241121,000000,23.4,24.59,22.86,24.12,881347,0
+GCT.US,D,20241122,000000,23.85,26.115,23.7,25.5,1591372,0
+GCT.US,D,20241125,000000,26.13,26.13,25.1144,25.49,1285893,0
+GCT.US,D,20241126,000000,25.25,25.48,24.62,24.73,763289,0
+GCT.US,D,20241127,000000,25,25.3499,24.02,24.78,742571,0
+GCT.US,D,20241129,000000,24.81,25.15,24.46,24.7,485938,0
+GCT.US,D,20241202,000000,24.69,25.49,23.55,23.64,1269479,0
+GCT.US,D,20241203,000000,23.71,24.36,23.38,23.82,1191854,0
+GCT.US,D,20241204,000000,24,25.44,24,25.32,943853,0
+GCT.US,D,20241205,000000,25.5,25.65,24.2,24.26,902822,0
+GCT.US,D,20241206,000000,22.1,22.5,21.51,22.2,4577805,0
+GCT.US,D,20241209,000000,23.134,24.59,22.8,23.16,2011529,0
+GCT.US,D,20241210,000000,22.89,23.19,21.73,21.99,1420176,0
+GCT.US,D,20241211,000000,22.31,22.31,20.6264,21.37,1818012,0
+GCT.US,D,20241212,000000,21.64,21.64,20.7,20.71,1055028,0
+GCT.US,D,20241213,000000,20.5,20.73,20.03,20.69,1048034,0
+GCT.US,D,20241216,000000,20.68,21.36,19.91,19.96,1299262,0
+GCT.US,D,20241217,000000,19.8,20.23,19.56,19.69,934714,0
+GCT.US,D,20241218,000000,19.71,20.07,18.11,18.35,1297156,0
+GCT.US,D,20241219,000000,18.9,19.2547,17.72,17.72,1148664,0
+GCT.US,D,20241220,000000,17.42,18.11,17.4,17.93,1072524,0
+GCT.US,D,20241223,000000,18.27,19.38,17.93,18.18,1245873,0
+GCT.US,D,20241224,000000,18.17,18.29,17.86,18.05,412368,0
+GCT.US,D,20241226,000000,18,18.5,17.75,18.08,1008021,0
+GCT.US,D,20241227,000000,17.95,18.0544,17.43,17.57,715928,0
+GCT.US,D,20241230,000000,17.2,17.48,16.8,17.17,1253260,0
+GCT.US,D,20241231,000000,17.74,19.2717,17.695,18.52,1868568,0
+GCT.US,D,20250102,000000,18.44,19.48,18.4094,19.06,1009658,0
+GCT.US,D,20250103,000000,19.3,20,19.2009,19.59,1121807,0
+GCT.US,D,20250106,000000,20.4,21.9,20.075646,21.4,1902497,0
+GCT.US,D,20250107,000000,21.5,21.5792,19.835,20.09,1276060,0
+GCT.US,D,20250108,000000,19.67,19.9,18.8155,19.58,1143901,0
+GCT.US,D,20250110,000000,19.09,19.78,18.43,19.22,923104,0
+GCT.US,D,20250113,000000,18.6,18.81,18.02,18.61,811273,0
+GCT.US,D,20250114,000000,19.09,19.43,18.65,18.98,705385,0
+GCT.US,D,20250115,000000,19.93,20.49,19.64,19.79,1033681,0
+GCT.US,D,20250116,000000,19.88,20.1512,19.5,19.525,579915,0
+GCT.US,D,20250117,000000,20,20.3041,19.7,19.83,1036162,0
+GCT.US,D,20250121,000000,20.14,20.64,19.5714,20.62,812651,0
+GCT.US,D,20250122,000000,20.75,21.26,20.28,21.19,1090686,0
+GCT.US,D,20250123,000000,20.86,21.67,20.8,20.99,895623,0
+GCT.US,D,20250124,000000,21.29,21.73,20.96,21.09,720058,0
+GCT.US,D,20250127,000000,20.25,20.75,19.67,19.91,822322,0
+GCT.US,D,20250128,000000,19.95,20.78,19.59,20.73,633067,0
+GCT.US,D,20250129,000000,20.83,21.48,20.667959,21.26,846391,0
+GCT.US,D,20250130,000000,21.5,23.1697,21.2,22.71,1575329,0
+GCT.US,D,20250131,000000,22.86,22.9294,21.18,21.32,1081660,0
+GCT.US,D,20250203,000000,19.86,20.07,18.96,19.74,1660272,0
+GCT.US,D,20250204,000000,19.74,20.8,19.415,20.72,816342,0
+GCT.US,D,20250205,000000,20.46,20.51,19.7,20.14,765711,0
+GCT.US,D,20250206,000000,20.5,20.7,19.83,19.89,500705,0
+GCT.US,D,20250207,000000,20.01,20.69,19.64,19.79,617561,0
+GCT.US,D,20250210,000000,20.1,20.53,19.85,20.33,599510,0
+GCT.US,D,20250211,000000,20.16,21.3597,20.1123,20.455,949989,0
+GCT.US,D,20250212,000000,20.29,20.5499,19.7001,20.07,583899,0
+GCT.US,D,20250213,000000,19.94,20.75,19.9286,20.17,568139,0
+GCT.US,D,20250214,000000,20.8,21.35,20.19,20.46,681208,0
+GCT.US,D,20250218,000000,20.8,21.13,19.83,20.26,1079268,0
+GCT.US,D,20250219,000000,20.22,20.22,19.534,19.62,767538,0
+GCT.US,D,20250220,000000,20,20.2,19.1603,19.32,847846,0
+GCT.US,D,20250221,000000,19.56,19.67,18.68,18.68,933490,0
+GCT.US,D,20250224,000000,18.7,18.75,17.81,18.02,900932,0
+GCT.US,D,20250225,000000,18.11,18.3042,17.7,18.02,1020814,0
+GCT.US,D,20250226,000000,18.42,18.97,18.18,18.73,816289,0
+GCT.US,D,20250227,000000,18.8,18.83,17.445,17.46,1262325,0
+GCT.US,D,20250228,000000,17.18,17.39,16.582,16.93,1410740,0
+GCT.US,D,20250303,000000,17.36,17.455,15.77,16.01,2765431,0
+GCT.US,D,20250304,000000,13.97,16.4316,13.6,15.53,3945291,0
+GCT.US,D,20250305,000000,15.85,16.8999,15.71,16.47,1461500,0
+GCT.US,D,20250306,000000,16.22,16.66,15.61,15.63,1192321,0
+GCT.US,D,20250307,000000,15.5,16.2,15.3507,15.695,1710461,0
+GCT.US,D,20250310,000000,15.23,15.65,14.45,15.12,2082924,0
+GCT.US,D,20250311,000000,15.15,15.68,14.95,15.31,953746,0
+GCT.US,D,20250312,000000,15.66,15.88,14.42,14.43,1057845,0
+GCT.US,D,20250313,000000,14.35,14.68,14.1,14.35,916761,0
+GCT.US,D,20250314,000000,14.64,15.12,14.6101,14.93,904189,0
+GCT.US,D,20250317,000000,14.89,15.14,14.7282,14.9,827337,0
+GCT.US,D,20250318,000000,14.69,14.835,14.4,14.41,702539,0
+GCT.US,D,20250319,000000,14.47,15.03,14.47,14.83,882704,0
+GCT.US,D,20250320,000000,14.6,15.1499,14.6,14.86,753778,0
+GCT.US,D,20250321,000000,14.51,15.225,14.51,15.06,1420980,0
+GCT.US,D,20250324,000000,15.25,15.92,15.22,15.69,984569,0
+GCT.US,D,20250325,000000,15.5,16.02,15.5,15.91,587604,0
+GCT.US,D,20250326,000000,15.83,16.22,15.21,15.34,937787,0
+GCT.US,D,20250327,000000,15.2,16.25,15.155,15.92,804407,0
+GCT.US,D,20250328,000000,15.57,15.805,14.85,15.11,900190,0
+GCT.US,D,20250331,000000,14.64,14.65,13.95,14.2,1012035,0
+GCT.US,D,20250401,000000,14.2,14.75,14.05,14.72,792426,0
+GCT.US,D,20250402,000000,14.43,14.87,14.18,14.73,753570,0
+GCT.US,D,20250403,000000,14.3,14.5485,13.65,13.77,1181543,0
+GCT.US,D,20250404,000000,12.95,13.5,11.85,13.31,2083067,0
+GCT.US,D,20250407,000000,12.42,13.63,12.06,12.665,1514361,0
+GCT.US,D,20250408,000000,13.37,13.37,11.69,11.79,1613793,0
+GCT.US,D,20250409,000000,11.56,13.67,11.49,13.01,2188077,0
+GCT.US,D,20250410,000000,12.64,12.69,11.5,11.58,1321513,0
+GCT.US,D,20250411,000000,11.58,11.71,11.17,11.7,988301,0
+GCT.US,D,20250414,000000,12,12.33,11.88,12.17,864141,0
+GCT.US,D,20250415,000000,12.13,12.41,12.01,12.37,673422,0
+GCT.US,D,20250416,000000,12.19,12.45,11.77,12.05,708928,0
+GCT.US,D,20250417,000000,12.17,12.83,12.17,12.73,783954,0
+GCT.US,D,20250421,000000,12.63,12.72,11.97,12.03,643538,0
+GCT.US,D,20250422,000000,12.29,12.83,12.08,12.65,464214,0
+GCT.US,D,20250423,000000,13.33,13.84,12.96,13.02,761122,0
+GCT.US,D,20250424,000000,13.05,13.6,12.86,13.42,778357,0
+GCT.US,D,20250425,000000,13.3,13.4,13.04,13.32,454611,0
+GCT.US,D,20250428,000000,13.34,13.5071,12.77,13.16,512657,0
+GCT.US,D,20250429,000000,13.16,13.23,12.865,12.94,381400,0
+GCT.US,D,20250430,000000,12.53,12.575,12.19,12.54,541994,0
+GCT.US,D,20250501,000000,12.87,12.97,12.5505,12.81,448156,0
+GCT.US,D,20250502,000000,13.02,13.84,12.9,13.64,859655,0
+GCT.US,D,20250505,000000,13.5,13.65,13.18,13.2,425201,0
+GCT.US,D,20250506,000000,13.01,13.88,12.88,13.765,426298,0
+GCT.US,D,20250507,000000,13.85,14.04,13.57,13.84,522349,0
+GCT.US,D,20250508,000000,14.26,14.95,14.0401,14.81,621473,0
+GCT.US,D,20250509,000000,14.9,14.9373,14.22,14.5,630259,0
+GCT.US,D,20250512,000000,16.785,16.98,15.37,15.9,2380135,0
+GCT.US,D,20250513,000000,17.42,18.42,16.25,17.71,2502637,0
+GCT.US,D,20250514,000000,18,18.99,17.88,18.75,1953214,0
+GCT.US,D,20250515,000000,18.5,18.728,17.9039,18.21,1001208,0
+GCT.US,D,20250516,000000,18.38,19.37,18.29,18.88,945221,0
+GCT.US,D,20250519,000000,18.36,18.68,18.17,18.525,670082,0
+GCT.US,D,20250520,000000,18.42,18.65,17.99,18.31,655751,0
+GCT.US,D,20250521,000000,18.05,18.37,17.55,17.96,844634,0
+GCT.US,D,20250522,000000,17.74,18.79,17.72,18.72,668541,0
+GCT.US,D,20250523,000000,18.25,18.77,17.85,17.88,645172,0
+GCT.US,D,20250527,000000,18.47,18.715,17.9503,18.42,620344,0
+GCT.US,D,20250528,000000,18.48,18.48,17.965,18.06,386909,0
+GCT.US,D,20250529,000000,18.5,18.55,17.98,18.04,395985,0
+GCT.US,D,20250530,000000,17.72,17.82,17.41,17.56,757190,0
+GCT.US,D,20250602,000000,17.45,18.02,17.43,17.93,382310,0
+GCT.US,D,20250603,000000,17.96,18.3787,17.7857,18.18,472962,0
+GCT.US,D,20250604,000000,18.22,18.615,18.08,18.59,444890,0
+GCT.US,D,20250605,000000,18.52,19.28,18.3319,18.97,526628,0
+GCT.US,D,20250606,000000,19.16,19.3122,18.58,18.61,394044,0
+GCT.US,D,20250609,000000,19.05,19.165,18.59,18.93,527991,0
+GCT.US,D,20250610,000000,18.92,18.94,18.44,18.6,371665,0
+GCT.US,D,20250611,000000,18.85,19.165,18.57,18.74,510425,0
+GCT.US,D,20250612,000000,18.4,18.74,18.01,18.53,420066,0
+GCT.US,D,20250613,000000,17.99,18.4,17.79,17.81,580250,0
+GCT.US,D,20250616,000000,18.14,18.59,17.93,18.43,440906,0
+GCT.US,D,20250617,000000,18.21,18.53,17.88,17.9,539241,0
+GCT.US,D,20250618,000000,17.92,18.285,17.8,18,408785,0
+GCT.US,D,20250620,000000,18.27,18.3699,17.96,18.24,735175,0
+GCT.US,D,20250623,000000,18.06,18.65,18.03,18.42,624929,0
+GCT.US,D,20250624,000000,18.64,18.75,17.11,17.69,1272790,0
+GCT.US,D,20250625,000000,17.82,18.96,17.71,18.91,756692,0
+GCT.US,D,20250626,000000,18.91,20.24,18.58,20.22,1107590,0
+GCT.US,D,20250627,000000,20.3,20.48,19.35,19.8,2178243,0
+GCT.US,D,20250630,000000,19.84,19.9999,19.23,19.78,731483,0
+GCT.US,D,20250701,000000,19.64,20.55,19.54,20.27,748600,0
+GCT.US,D,20250702,000000,20.27,21.015,20.1,20.93,762281,0
+GCT.US,D,20250703,000000,21,21.12,20.48,20.56,236652,0
+GCT.US,D,20250707,000000,20.47,20.54,19.695,19.84,545308,0
+GCT.US,D,20250708,000000,19.97,20.5,19.6107,20.38,528551,0
+GCT.US,D,20250709,000000,20.51,20.68,19.95,20.65,393445,0
+GCT.US,D,20250710,000000,20.51,21.37,20.4623,21.23,418120,0
+GCT.US,D,20250711,000000,21.03,21.2,20.6337,20.76,372349,0
+GCT.US,D,20250714,000000,20.72,20.72,19.97,20.49,354897,0
+GCT.US,D,20250715,000000,20.8,20.88,20.165,20.26,727161,0
+GCT.US,D,20250716,000000,20.26,21.13,20.17,21.04,472482,0
+GCT.US,D,20250717,000000,21.1,21.8699,21.02,21.66,437574,0
+GCT.US,D,20250718,000000,21.89,21.95,21.41,21.42,393223,0
+GCT.US,D,20250721,000000,21.61,22.4206,21.525,22.05,573820,0
+GCT.US,D,20250722,000000,22.1,22.85,21.49,22.8,400143,0
+GCT.US,D,20250723,000000,23,25.28,22.97,24.65,1491177,0
+GCT.US,D,20250724,000000,24.51,24.9019,23.73,24.01,824811,0
+GCT.US,D,20250725,000000,24.16,24.2715,23.655,24.07,433753,0
+GCT.US,D,20250728,000000,24.11,24.3999,23.0171,23.39,639683,0
+GCT.US,D,20250729,000000,23.52,23.71,22.65,22.88,575168,0
+GCT.US,D,20250730,000000,22.96,23.12,22.35,22.65,423435,0
+GCT.US,D,20250731,000000,22.62,22.78,22.01,22.27,444756,0
+GCT.US,D,20250801,000000,21.43,21.6302,20.71,20.97,657364,0
+GCT.US,D,20250804,000000,21.39,22.02,21.0828,22,493968,0
+GCT.US,D,20250805,000000,22.1,22.13,21.19,21.92,474718,0
+GCT.US,D,20250806,000000,21.97,21.97,21.5259,21.91,367765,0
+GCT.US,D,20250807,000000,22.02,22.8,21.69,22.15,873646,0
+GCT.US,D,20250808,000000,25.258,28.98,24.86,28.91,4403908,0
+GCT.US,D,20250811,000000,29,31.45,28.95,30.23,2873620,0
+GCT.US,D,20250812,000000,29.99,30.9,28.75,30.75,1751251,0
+GCT.US,D,20250813,000000,30.25,32.94,30.25,32.48,2281179,0
+GCT.US,D,20250814,000000,31.56,32.35,30.94,31.93,1074684,0
+GCT.US,D,20250815,000000,32,32.6461,31.38,32.27,984179,0
+GCT.US,D,20250818,000000,33.06,34.5,32.12,32.13,1078958,0
+GCT.US,D,20250819,000000,32.11,32.6908,31.19,31.5,1042187,0
+GCT.US,D,20250820,000000,31.21,31.77,30.6,31.6,986217,0
+GCT.US,D,20250821,000000,31.22,31.255,29.79,29.95,1266273,0
+GCT.US,D,20250822,000000,30.11,31.355,30,31.03,772374,0
+GCT.US,D,20250825,000000,29.54,29.61,27.46,28.1,1813427,0
+GCT.US,D,20250826,000000,28.07,28.0994,25.99,26.54,1353050,0
+GCT.US,D,20250827,000000,26.32,26.72,26.11,26.43,827319,0
+GCT.US,D,20250828,000000,26.4,26.5199,25.7578,26.12,666433,0
+GCT.US,D,20250829,000000,26.12,26.533,25.83,26.47,823779,0
+GCT.US,D,20250902,000000,26.1,26.32,25.3628,25.44,583757,0
+GCT.US,D,20250903,000000,25.6,25.89,25.15,25.56,756236,0
+GCT.US,D,20250904,000000,25.63,26.17,25.203,26.14,891277,0
+GCT.US,D,20250905,000000,26.59,27.1287,26.22,27.06,1447491,0
+GCT.US,D,20250908,000000,27.44,28.77,27.31,27.565,1217084,0
+GCT.US,D,20250909,000000,27.77,29.87,27.5112,29.86,1952064,0
+GCT.US,D,20250910,000000,30.05,30.1198,27.78,28.22,1507365,0
+GCT.US,D,20250911,000000,28.36,29.5693,27.93,29.07,1084722,0
+GCT.US,D,20250912,000000,29.15,30.18,28.9,29.84,1192124,0
+GCT.US,D,20250915,000000,29.85,31.45,28.9009,31.23,1576956,0
+GCT.US,D,20250916,000000,31.2,31.42,30.615315,30.66,1184187,0
+GCT.US,D,20250917,000000,30.91,31.39,29.58,29.71,1270034,0
+GCT.US,D,20250918,000000,29.86,30.16,28.59,29.12,1540879,0
+GCT.US,D,20250919,000000,29.48,29.96,29.01,29.56,1356140,0
+GCT.US,D,20250922,000000,29.64,31.1,29.35,30.11,1216325,0
+GCT.US,D,20250923,000000,30.11,30.93,29.93,30.36,856692,0
+GCT.US,D,20250924,000000,30.49,31.7499,29.63,29.78,1274025,0
+GCT.US,D,20250925,000000,29.18,29.22,28.03,28.86,1093556,0
+GCT.US,D,20250926,000000,28.52,29.7,28.5,29.66,760715,0
+GCT.US,D,20250929,000000,29.91,30.1,29.1355,29.44,776972,0
+GCT.US,D,20250930,000000,29.13,29.7099,28.13,28.4,707952,0
+GCT.US,D,20251001,000000,28.06,28.39,27.105,27.12,953401,0
+GCT.US,D,20251002,000000,27.12,27.6,26.175,27.19,909706,0
+GCT.US,D,20251003,000000,27.25,28.06,27.16,27.98,706819,0
+GCT.US,D,20251006,000000,28.15,29.23,27.88,28.71,836118,0
+GCT.US,D,20251007,000000,29.01,29.21,27.72,28.32,754703,0
+GCT.US,D,20251008,000000,28.44,29.5,27.6,29.42,642316,0
+GCT.US,D,20251009,000000,29.52,29.52,28.1719,28.45,465291,0
+GCT.US,D,20251010,000000,28.35,28.7899,26.15,26.19,771730,0
+GCT.US,D,20251013,000000,26.98,27.8,26.66,26.7,572306,0
+GCT.US,D,20251014,000000,26.3,27.679,25.76,27.35,659910,0
+GCT.US,D,20251015,000000,27.93,28.88,27.57,28.01,749062,0
+GCT.US,D,20251016,000000,28.22,28.4442,26.9,27.05,393705,0
+GCT.US,D,20251017,000000,26.69,27.4718,26.51,26.65,472388,0
+GCT.US,D,20251020,000000,27.31,27.75,27.04,27.14,409505,0
+GCT.US,D,20251021,000000,27.14,28.15,26.84,27.38,478807,0
+GCT.US,D,20251022,000000,27.14,27.35,26.43,27.01,432633,0
+GCT.US,D,20251023,000000,27.24,28.03,27.24,27.79,484285,0
+GCT.US,D,20251024,000000,28.4,29.835,28.26,28.34,717861,0
+GCT.US,D,20251027,000000,29.39,29.46,28.3942,28.56,541581,0
+GCT.US,D,20251028,000000,28.56,29.11,27.54,29.02,640569,0
+GCT.US,D,20251029,000000,29.11,30.09,28.8,29.15,855550,0
+GCT.US,D,20251030,000000,28.7,28.985,27.31,27.37,657834,0
+GCT.US,D,20251031,000000,27.48,28.38,27.41,27.98,488172,0
+GCT.US,D,20251103,000000,28.32,28.37,27.7536,28.04,442167,0
+GCT.US,D,20251104,000000,27.04,27.7,26.53,26.58,561994,0
+GCT.US,D,20251105,000000,27,27.635,26.52,27.38,368819,0
+GCT.US,D,20251106,000000,27.31,27.31,25.39,25.46,1080458,0
+GCT.US,D,20251107,000000,27.79,33.28,27.564,33.11,3406338,0
+GCT.US,D,20251110,000000,33.25,34.46,32.32,33.77,1390143,0
+GCT.US,D,20251111,000000,34,34.001,31.04,31.925,994572,0
+GCT.US,D,20251112,000000,32.3,32.99,31.01,32.12,772647,0
+GCT.US,D,20251113,000000,31.98,33.45,30.92,31.31,848401,0
+GCT.US,D,20251114,000000,30.57,30.95,29.66,30.42,536261,0
+GCT.US,D,20251117,000000,30.01,30.695,29.4601,29.9,673273,0
+GCT.US,D,20251118,000000,28.8,31.54,28.8,31.44,727316,0
+GCT.US,D,20251119,000000,31.44,32.45,31.1161,31.98,582472,0
+GCT.US,D,20251120,000000,32.32,33.48,31.53,31.635,733496,0
+GCT.US,D,20251121,000000,31.59,35.81,31.47,34.88,1373857,0
+GCT.US,D,20251124,000000,35.2,35.715,33.9507,34.81,843806,0
+GCT.US,D,20251125,000000,34.76,36.8,34.0523,36.78,752532,0
+GCT.US,D,20251126,000000,36.85,37.52,36.6,37.32,500791,0
+GCT.US,D,20251128,000000,37.79,37.98,36.99,37.1,331801,0
+GCT.US,D,20251201,000000,36.83,38.3799,36.75,38.1,517563,0
+GCT.US,D,20251202,000000,38.25,39.15,37.9749,38.84,573677,0
+GCT.US,D,20251203,000000,38.91,39.6,38.49,39.42,431734,0
+GCT.US,D,20251204,000000,39.39,40.4,39,40,617919,0
+GCT.US,D,20251205,000000,40.08,40.595,39.36,40.06,424832,0
+GCT.US,D,20251208,000000,40.2,40.4999,38.27,39.42,540185,0
+GCT.US,D,20251209,000000,39.34,40.75,39.29,40.11,458799,0
+GCT.US,D,20251210,000000,40.11,40.2462,38.1,38.35,494824,0
+GCT.US,D,20251211,000000,37.86,38.8219,37.4901,38.19,474648,0
+GCT.US,D,20251212,000000,38.83,40.83,38.2517,40.365,540906,0
+GCT.US,D,20251215,000000,40.7,40.95,37.88,38.65,805408,0
+GCT.US,D,20251216,000000,38.28,40.2,38.17,39.99,421988,0
+GCT.US,D,20251217,000000,39.93,40.9021,39.32,39.95,569328,0
+GCT.US,D,20251218,000000,40.88,43.85,40.05,40.15,859815,0
+GCT.US,D,20251219,000000,40.13,41.12,40.07,40.37,659537,0
+GCT.US,D,20251222,000000,40.27,40.93,38.89,40.47,440010,0
+GCT.US,D,20251223,000000,40.4,40.79,39,40.25,373766,0
+GCT.US,D,20251224,000000,40.56,41.5,40.2,40.52,243477,0
+GCT.US,D,20251226,000000,40.66,41.06,39.9,40.19,244522,0
+GCT.US,D,20251229,000000,39.93,40.41,39.5,39.79,261570,0
+GCT.US,D,20251230,000000,39.87,40.1347,39.08,39.52,329384,0
+GCT.US,D,20251231,000000,39.52,39.6492,39.0509,39.28,416499,0
+GCT.US,D,20260102,000000,39.3,40.64,38.49,38.76,542160,0
+GCT.US,D,20260105,000000,38.61,39.2485,37.2001,39.1,690853,0
+GCT.US,D,20260106,000000,39.24,41.9599,39.24,40.95,562332,0
+GCT.US,D,20260107,000000,40.66,43.13,40.56,42.32,572265,0
+GCT.US,D,20260108,000000,42.08,42.42,40.98,41.71,658999,0
+GCT.US,D,20260109,000000,41.47,42.61,41.19,41.8,457795,0
+GCT.US,D,20260112,000000,41.72,44.71,41.513,44.41,594972,0
+GCT.US,D,20260113,000000,44.26,44.39,40.31,41.74,654403,0
+GCT.US,D,20260114,000000,41.5,41.605,39.88,41.01,488106,0
+GCT.US,D,20260115,000000,41.01,41.885,40.52,41.58,412324,0
+GCT.US,D,20260116,000000,41.69,42.2,40.36,40.41,383357,0
+GCT.US,D,20260120,000000,39,40.41,38.95,39.78,566696,0
+GCT.US,D,20260121,000000,40.18,40.92,38.6101,39.64,573619,0
+GCT.US,D,20260122,000000,40.14,41.46,40,40.51,606970,0
+GCT.US,D,20260123,000000,40.775,43,40.37,42.08,574054,0
+GCT.US,D,20260126,000000,42,43.11,41.61,42.04,439669,0
+GCT.US,D,20260127,000000,42.08,42.55,37.8601,38.25,917159,0
+GCT.US,D,20260128,000000,38.29,41.4123,37.676,40.73,749711,0
+GCT.US,D,20260129,000000,40.98,41.765,39.6,40.69,424340,0
+GCT.US,D,20260130,000000,40.06,40.66,39.62,39.93,466635,0
+GCT.US,D,20260202,000000,39.21,40.98,39.168,40.4,366969,0
+GCT.US,D,20260203,000000,41.63,42.11,40.2,42.04,676581,0
+GCT.US,D,20260204,000000,42.14,42.91,38.21,38.92,790079,0
+GCT.US,D,20260205,000000,38.23,39.47,37.36,38.57,536014,0
+GCT.US,D,20260206,000000,38.78,40.65,38.76,40.25,353520,0
+GCT.US,D,20260209,000000,40.08,40.44,39.2,39.38,330481,0
+GCT.US,D,20260210,000000,39.58,39.65,38.38,38.54,309607,0
+GCT.US,D,20260211,000000,39.13,39.35,36.49,36.49,460211,0
+GCT.US,D,20260212,000000,36.67,36.75,33.94,34.11,677859,0
+GCT.US,D,20260213,000000,34.06,35.3704,33.4716,35.23,491545,0
+GCT.US,D,20260217,000000,35.24,35.2899,34.29,34.62,288833,0
+GCT.US,D,20260218,000000,34.65,36.18,34.62,35.22,279609,0
diff --git a/daily/us/nasdaq stocks/1/gdc.us.txt b/daily/us/nasdaq stocks/1/gdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eba2250ea37dd2a33220e932a8a54acdf4f17154
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdc.us.txt	
@@ -0,0 +1,1948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDC.US,D,20151229,000000,142.5,142.5,142.5,142.5,333.33333,0
+GDC.US,D,20160122,000000,142.05,142.05,142.05,142.05,273.3333306,0
+GDC.US,D,20160226,000000,141.6,141.6,141.6,141.6,193.3333314,0
+GDC.US,D,20160301,000000,142.05,142.05,142.05,142.05,6.6666666,0
+GDC.US,D,20160323,000000,143.7,143.7,143.7,143.7,66.666666,0
+GDC.US,D,20160414,000000,143.25,143.25,143.25,143.25,39.9999996,0
+GDC.US,D,20160509,000000,143.25,143.25,143.25,143.25,59.9999994,0
+GDC.US,D,20160517,000000,145.5,145.5,145.5,145.5,1666.66665,0
+GDC.US,D,20160519,000000,144.903,144.903,144.903,144.903,46.6666662,0
+GDC.US,D,20160524,000000,145.5,145.5,145.5,145.5,1360.799986392,0
+GDC.US,D,20160526,000000,145.5,145.5,145.5,145.5,19.9999998,0
+GDC.US,D,20160527,000000,144.6,144.6,144.6,144.6,66.666666,0
+GDC.US,D,20160601,000000,145.497,145.497,145.497,145.497,186.6666648,0
+GDC.US,D,20160606,000000,145.5,145.5,145.5,145.5,133.333332,0
+GDC.US,D,20160607,000000,145.8,145.8,145.8,145.8,86.6666658,0
+GDC.US,D,20160608,000000,145.8,145.8,145.8,145.8,66.666666,0
+GDC.US,D,20160609,000000,146.25,146.25,146.25,146.25,6.6666666,0
+GDC.US,D,20160610,000000,146.25,146.25,146.25,146.25,6.6666666,0
+GDC.US,D,20160613,000000,146.7,146.7,146.7,146.7,6.6666666,0
+GDC.US,D,20160629,000000,146.25,146.25,146.25,146.25,66.666666,0
+GDC.US,D,20160708,000000,146.7,146.7,146.7,146.7,66.666666,0
+GDC.US,D,20160719,000000,146.85,146.85,146.85,146.85,1333.33332,0
+GDC.US,D,20160725,000000,146.997,146.997,146.997,146.997,585.66666081,0
+GDC.US,D,20160729,000000,147,147,147,147,113.3333322,0
+GDC.US,D,20160801,000000,147,147,147,147,127.66666539,0
+GDC.US,D,20160803,000000,146.997,146.997,146.997,146.997,153.3333318,0
+GDC.US,D,20160810,000000,147,147,147,147,466.666662,0
+GDC.US,D,20160811,000000,147,147,147,147,73.3333326,0
+GDC.US,D,20160815,000000,145.5,145.5,145.5,145.5,359.9999964,0
+GDC.US,D,20160816,000000,147.3,147.3,147.3,147.3,113.3333322,0
+GDC.US,D,20160819,000000,147.9,147.9,147.9,147.9,113.3333322,0
+GDC.US,D,20160822,000000,150,150,150,150,346.6666632,0
+GDC.US,D,20160826,000000,148.5,148.5,148.5,148.5,19.9999998,0
+GDC.US,D,20160901,000000,148.5,148.5,148.5,148.5,19.9999998,0
+GDC.US,D,20160902,000000,148.35,148.35,148.35,148.35,19.9999998,0
+GDC.US,D,20161004,000000,149.997,149.997,149.997,149.997,153.3333318,0
+GDC.US,D,20161011,000000,148.5,148.5,148.5,148.5,6.6666666,0
+GDC.US,D,20161102,000000,148.05,148.05,148.05,148.05,3333.3333,0
+GDC.US,D,20161219,000000,147.75,147.75,147.75,147.75,94.99999905,0
+GDC.US,D,20161221,000000,147.903,147.903,147.903,147.903,66.666666,0
+GDC.US,D,20161222,000000,147.75,147.75,147.75,147.75,173.466664932,0
+GDC.US,D,20170106,000000,147.75,147.75,147.75,147.75,632.133327012,0
+GDC.US,D,20170113,000000,148.8,148.8,148.8,148.8,129.799998702,0
+GDC.US,D,20170306,000000,149.4,149.4,149.4,149.4,19.9999998,0
+GDC.US,D,20170308,000000,149.25,149.25,149.25,149.25,199.999998,0
+GDC.US,D,20170315,000000,149.25,149.25,149.25,149.25,3450.733298826,0
+GDC.US,D,20170320,000000,150.75,150.75,150.75,150.75,133.333332,0
+GDC.US,D,20170324,000000,149.4,149.4,149.4,149.4,66.666666,0
+GDC.US,D,20170411,000000,150,150,150,150,19.9999998,0
+GDC.US,D,20170417,000000,149.7,149.7,149.7,149.7,19.9999998,0
+GDC.US,D,20170509,000000,149.7,149.7,149.7,149.7,13.3333332,0
+GDC.US,D,20170531,000000,149.7,149.7,149.7,149.7,19.9999998,0
+GDC.US,D,20170601,000000,149.7,149.7,149.7,149.7,19.9999998,0
+GDC.US,D,20170609,000000,149.562,149.562,149.562,149.562,53.3333328,0
+GDC.US,D,20170626,000000,149.703,149.703,149.703,149.703,133.333332,0
+GDC.US,D,20170831,000000,153,153,153,153,6.6666666,0
+GDC.US,D,20170929,000000,149.25,149.25,149.25,149.25,33.333333,0
+GDC.US,D,20171005,000000,149.7,149.7,149.7,149.7,6.6666666,0
+GDC.US,D,20171109,000000,149.151,149.151,149.151,149.151,159.9999984,0
+GDC.US,D,20171113,000000,148.053,148.053,148.053,148.053,53.3333328,0
+GDC.US,D,20171128,000000,148.5,148.5,148.5,148.5,9.799999902,0
+GDC.US,D,20171221,000000,148.5,148.5,148.5,148.5,333.33333,0
+GDC.US,D,20171222,000000,148.5,148.5,148.5,148.5,170.266664964,0
+GDC.US,D,20171226,000000,148.8,148.8,148.8,148.8,66.666666,0
+GDC.US,D,20171227,000000,148.95,148.95,148.95,148.95,78.466665882,0
+GDC.US,D,20171229,000000,149.4,149.4,149.4,149.4,93.3333324,0
+GDC.US,D,20180105,000000,144.45,144.45,144.45,144.45,133.399998666,0
+GDC.US,D,20180207,000000,147.75,147.75,147.75,147.75,279.533330538,0
+GDC.US,D,20180208,000000,147,147,147,147,351.66666315,0
+GDC.US,D,20180209,000000,147.75,147.75,147.75,147.75,521.533328118,0
+GDC.US,D,20180213,000000,147.75,147.75,147.75,147.75,264.066664026,0
+GDC.US,D,20180214,000000,147.75,147.75,147.75,147.75,61.133332722,0
+GDC.US,D,20180215,000000,147.75,147.75,147.75,147.75,121.866665448,0
+GDC.US,D,20180216,000000,147.75,147.75,147.75,147.75,34.99999965,0
+GDC.US,D,20180302,000000,148.5,148.5,148.5,148.5,99.599999004,0
+GDC.US,D,20180309,000000,138.015,138.015,138.015,138.015,6.6666666,0
+GDC.US,D,20180314,000000,138,138,138,138,378.466662882,0
+GDC.US,D,20180315,000000,139.503,139.503,139.503,139.503,274.66666392,0
+GDC.US,D,20180316,000000,139.2,139.2,139.2,139.2,35.33333298,0
+GDC.US,D,20180328,000000,135,135,135,135,6.6666666,0
+GDC.US,D,20180404,000000,125.55,125.55,125.55,125.55,6.6666666,0
+GDC.US,D,20180514,000000,120.15,120.15,120.15,120.15,6.6666666,0
+GDC.US,D,20180522,000000,108.15,108.15,108.15,108.15,6.6666666,0
+GDC.US,D,20180530,000000,123,123,123,123,33.333333,0
+GDC.US,D,20180611,000000,118.164,120,115.908,119.25,187.466664792,0
+GDC.US,D,20180612,000000,130.506,130.506,111.366,112.05,273.3333306,0
+GDC.US,D,20180613,000000,120,120,110.673,110.673,146.99999853,0
+GDC.US,D,20180620,000000,117,120,109.65,120,76.6666659,0
+GDC.US,D,20180621,000000,120.291,191.1,120.291,129.843,318.499996815,0
+GDC.US,D,20180622,000000,122.043,122.043,109.5,116.7,48.766666179,0
+GDC.US,D,20180625,000000,109.5,110.7,109.5,110.7,10.033333233,0
+GDC.US,D,20180628,000000,106.5,106.5,106.5,106.5,3.3333333,0
+GDC.US,D,20180629,000000,120,120,115.95,119.865,13.3333332,0
+GDC.US,D,20180705,000000,119.466,119.466,111.858,111.858,33.333333,0
+GDC.US,D,20180711,000000,119.7,124.311,118.254,124.209,49.533332838,0
+GDC.US,D,20180712,000000,110.1,111.6,110.1,111.6,10.099999899,0
+GDC.US,D,20180713,000000,123.6,123.6,123.6,123.6,6.6666666,0
+GDC.US,D,20180716,000000,108,115.5,108,114.6,109.966665567,0
+GDC.US,D,20180717,000000,111.573,127.137,111.573,118.8,109.133332242,0
+GDC.US,D,20180718,000000,106.77,114,106.77,114,150.033331833,0
+GDC.US,D,20180719,000000,117.6,121.8,106.68,115.5,375.33332958,0
+GDC.US,D,20180720,000000,109.5,109.8,105.6,105.6,25.966666407,0
+GDC.US,D,20180726,000000,105.003,105.003,105.003,105.003,9.9999999,0
+GDC.US,D,20180731,000000,105,105,105,105,33.333333,0
+GDC.US,D,20180801,000000,105,108,105,105,84.966665817,0
+GDC.US,D,20180803,000000,115.8,115.8,114,114,30.099999699,0
+GDC.US,D,20180807,000000,125.325,125.325,125.25,125.25,25.033333083,0
+GDC.US,D,20180809,000000,127.5,210,127.491,194.997,2787.233305461,0
+GDC.US,D,20180810,000000,300,309.666,154.5,157.5,2362.733309706,0
+GDC.US,D,20180813,000000,157.5,157.5,132.3,132.3,365.33332968,0
+GDC.US,D,20180814,000000,142.5,146.13,142.5,146.13,39.866666268,0
+GDC.US,D,20180815,000000,150,150,120,133.5,128.066665386,0
+GDC.US,D,20180816,000000,135,143.598,125.7,129,149.033331843,0
+GDC.US,D,20180817,000000,126.399,129.573,123,123,129.33333204,0
+GDC.US,D,20180820,000000,118.5,122.7,114,114,182.199998178,0
+GDC.US,D,20180821,000000,112.5,112.5,108.3,108.3,40.299999597,0
+GDC.US,D,20180822,000000,111,120,111,120,53.66666613,0
+GDC.US,D,20180823,000000,119.076,192,118.209,144.3,2260.366644063,0
+GDC.US,D,20180824,000000,144.3,146.4,120.9,121.8,131.466665352,0
+GDC.US,D,20180827,000000,121.8,133.2,121.8,126.9,110.133332232,0
+GDC.US,D,20180828,000000,138.759,138.759,127.8,130.2,136.533331968,0
+GDC.US,D,20180829,000000,132,132,130.8,130.8,48.199999518,0
+GDC.US,D,20180830,000000,117.6,121.5,111,117.6,120.066665466,0
+GDC.US,D,20180831,000000,117.6,121.2,115.8,119.919,228.766664379,0
+GDC.US,D,20180904,000000,115.761,115.761,115.761,115.761,13.633333197,0
+GDC.US,D,20180905,000000,115.5,117.312,115.5,117.312,69.9999993,0
+GDC.US,D,20180906,000000,116.85,117,115.5,115.731,41.633332917,0
+GDC.US,D,20180907,000000,120,120,115.53,117.105,36.6666663,0
+GDC.US,D,20180911,000000,115.731,115.731,115.5,115.5,213.3333312,0
+GDC.US,D,20180912,000000,114,114,111,111,37.233332961,0
+GDC.US,D,20180913,000000,108.6,108.66,108,108,121.233332121,0
+GDC.US,D,20180914,000000,87,112.8,82.176,87.6,216.266664504,0
+GDC.US,D,20180917,000000,85.8,85.8,76.5,79.287,243.566664231,0
+GDC.US,D,20180918,000000,76.2,90,66.6,75.6,229.633331037,0
+GDC.US,D,20180919,000000,77.166,77.166,61.5,67.437,127.899998721,0
+GDC.US,D,20180920,000000,67.2,69.3,67.2,67.5,41.833332915,0
+GDC.US,D,20180921,000000,67.2,67.2,55.2,60,198.066664686,0
+GDC.US,D,20180924,000000,60.9,112.395,60.9,99,1743.466649232,0
+GDC.US,D,20180925,000000,101.7,113.826,69.9,78,577.933327554,0
+GDC.US,D,20180926,000000,78,98.1,75,80.1,104.99999895,0
+GDC.US,D,20180927,000000,75.3,76.878,74.7,74.7,168.799998312,0
+GDC.US,D,20180928,000000,67.809,70.917,61.5,69.006,56.299999437,0
+GDC.US,D,20181001,000000,62.1,75.6,62.1,73.5,130.266665364,0
+GDC.US,D,20181002,000000,73.5,80.07,73.5,80.07,72.633332607,0
+GDC.US,D,20181003,000000,69.648,75.081,69.3,75,93.499999065,0
+GDC.US,D,20181004,000000,80.1,80.1,64.5,64.5,91.266665754,0
+GDC.US,D,20181009,000000,64.5,64.5,62.526,62.526,73.733332596,0
+GDC.US,D,20181010,000000,63.3,64.5,63.3,64.5,18.033333153,0
+GDC.US,D,20181012,000000,74.4,74.4,60.6,61.5,66.366666003,0
+GDC.US,D,20181016,000000,60.6,60.6,60.6,60.6,9.33333324,0
+GDC.US,D,20181017,000000,61.5,92.7,61.5,80.502,1560.699984393,0
+GDC.US,D,20181018,000000,85.5,86.325,65.1,77.85,129.699998703,0
+GDC.US,D,20181019,000000,83.4,120,78.027,88.866,2320.633310127,0
+GDC.US,D,20181022,000000,97.5,97.5,91.5,91.5,21.66666645,0
+GDC.US,D,20181023,000000,78.3,97.5,78.3,97.5,63.299999367,0
+GDC.US,D,20181024,000000,75.3,85.5,75.3,80.562,54.399999456,0
+GDC.US,D,20181025,000000,80.4,81,69.9,81,30.799999692,0
+GDC.US,D,20181026,000000,90,90,90,90,5.699999943,0
+GDC.US,D,20181030,000000,97.5,97.5,86.7,97.5,33.933332994,0
+GDC.US,D,20181031,000000,79.962,97.2,79.962,97.2,24.766666419,0
+GDC.US,D,20181101,000000,89.1,92.982,89.1,92.982,18.733333146,0
+GDC.US,D,20181106,000000,85.5,85.5,85.5,85.5,11.699999883,0
+GDC.US,D,20181107,000000,99,119.7,79.5,88.356,601.033327323,0
+GDC.US,D,20181108,000000,95.28,95.28,75.6,82.8,44.99999955,0
+GDC.US,D,20181112,000000,79.5,79.5,79.5,79.5,13.3333332,0
+GDC.US,D,20181113,000000,79.5,79.5,79.071,79.5,58.33333275,0
+GDC.US,D,20181115,000000,73.5,75.9,73.5,75.9,36.6666663,0
+GDC.US,D,20181119,000000,72.3,72.66,72,72.336,19.9999998,0
+GDC.US,D,20181120,000000,67.8,70.5,64.5,70.5,209.9999979,0
+GDC.US,D,20181123,000000,70.5,70.5,70.5,70.5,3.3333333,0
+GDC.US,D,20181126,000000,67.8,67.8,67.8,67.8,33.366666333,0
+GDC.US,D,20181127,000000,67.5,67.5,67.5,67.5,36.6666663,0
+GDC.US,D,20181128,000000,67.5,67.5,63.6,63.6,162.133331712,0
+GDC.US,D,20181129,000000,60.3,60.3,60,60,175.299998247,0
+GDC.US,D,20181203,000000,55.5,55.5,55.5,55.5,15.33333318,0
+GDC.US,D,20181206,000000,55.5,55.5,55.5,55.5,34.99999965,0
+GDC.US,D,20181207,000000,55.5,55.5,55.5,55.5,4.99999995,0
+GDC.US,D,20181213,000000,51.9,51.9,48.9,48.9,68.33333265,0
+GDC.US,D,20181217,000000,42.9,42.987,42.9,42.987,30.799999692,0
+GDC.US,D,20181218,000000,42.9,42.9,39,39,58.166666085,0
+GDC.US,D,20181228,000000,53.4,56.814,45.9,45.9,131.33333202,0
+GDC.US,D,20190103,000000,36.6,49.2,33.6,45.735,40.33333293,0
+GDC.US,D,20190104,000000,45,45,45,45,24.99999975,0
+GDC.US,D,20190110,000000,37.5,37.5,37.2,37.2,13.366666533,0
+GDC.US,D,20190114,000000,37.5,37.5,37.5,37.5,3.499999965,0
+GDC.US,D,20190115,000000,36.3,36.3,36.3,36.3,13.3333332,0
+GDC.US,D,20190116,000000,37.5,37.5,37.5,37.5,4.99999995,0
+GDC.US,D,20190131,000000,43.059,75,43.059,74.4,3135.99996864,0
+GDC.US,D,20190201,000000,87.6,284.1,87.6,165.6,310815.63022518,0
+GDC.US,D,20190204,000000,136.8,161.406,117.6,134.4,18570.566480961,0
+GDC.US,D,20190205,000000,128.1,194.1,123.129,153.6,70275.33263058,0
+GDC.US,D,20190206,000000,157.5,160.107,143.7,145.5,4249.733290836,0
+GDC.US,D,20190207,000000,146.1,150.87,123.6,133.2,3663.599963364,0
+GDC.US,D,20190208,000000,133.2,141.036,118.5,120.9,1055.399989446,0
+GDC.US,D,20190211,000000,138.894,138.894,91.5,105,2473.233308601,0
+GDC.US,D,20190212,000000,105,108.576,81.6,83.4,2876.099971239,0
+GDC.US,D,20190213,000000,82.8,101.1,82.8,86.094,3486.399965136,0
+GDC.US,D,20190214,000000,82.8,88.365,74.4,77.7,2652.199973478,0
+GDC.US,D,20190215,000000,80.13,81,62.865,71.7,3806.533295268,0
+GDC.US,D,20190219,000000,69.9,75.081,60.012,72.9,1374.566652921,0
+GDC.US,D,20190220,000000,69.6,75.6,68.1,69.6,733.899992661,0
+GDC.US,D,20190221,000000,68.7,69,63.6,64.5,2022.033313113,0
+GDC.US,D,20190222,000000,67.44,70.5,63.6,65.4,1732.599982674,0
+GDC.US,D,20190225,000000,67.8,89.4,63.9,70.5,28482.733048506,0
+GDC.US,D,20190226,000000,69.9,74.7,66,70.2,4365.133289682,0
+GDC.US,D,20190227,000000,64.5,73.5,64.5,67.8,2704.399972956,0
+GDC.US,D,20190228,000000,70.5,71.1,65.4,67.5,1767.366648993,0
+GDC.US,D,20190301,000000,66.33,72.57,66,71.4,4689.733286436,0
+GDC.US,D,20190304,000000,72.297,102,66.6,67.5,39565.832937675,0
+GDC.US,D,20190305,000000,67.5,76.2,66.3,67.8,2812.799971872,0
+GDC.US,D,20190306,000000,70.2,70.5,60.6,61.8,3091.833302415,0
+GDC.US,D,20190307,000000,60.3,67.8,54,60.3,5597.699944023,0
+GDC.US,D,20190308,000000,57.3,61.2,54,59.4,2056.133312772,0
+GDC.US,D,20190311,000000,60,61.5,57,59.703,1089.066655776,0
+GDC.US,D,20190312,000000,60.6,60.6,54,58.257,1944.933313884,0
+GDC.US,D,20190313,000000,57,66,57,61.2,5712.833276205,0
+GDC.US,D,20190314,000000,63,63.6,58.5,62.1,1949.33331384,0
+GDC.US,D,20190315,000000,64.2,66,60.3,61.152,2885.066637816,0
+GDC.US,D,20190318,000000,60,61.5,54.3,58.5,1467.299985327,0
+GDC.US,D,20190319,000000,58.2,59.325,54.9,57.9,649.899993501,0
+GDC.US,D,20190320,000000,56.4,59.1,55.5,58.8,599.466660672,0
+GDC.US,D,20190321,000000,58.2,62.889,57,59.1,2022.499979775,0
+GDC.US,D,20190322,000000,60.3,60.6,54,54.9,1177.499988225,0
+GDC.US,D,20190325,000000,56.4,60.3,52.2,54.303,2048.366646183,0
+GDC.US,D,20190326,000000,55.8,57.6,51.3,51.3,1754.299982457,0
+GDC.US,D,20190327,000000,51.558,63,51.003,59.67,10143.933231894,0
+GDC.US,D,20190328,000000,63.6,72,54,58.2,24535.966421307,0
+GDC.US,D,20190329,000000,54.3,56.97,51.3,51.3,3604.266630624,0
+GDC.US,D,20190401,000000,49.8,54,49.5,53.064,850.199991498,0
+GDC.US,D,20190402,000000,52.203,58.8,52.2,56.7,2858.799971412,0
+GDC.US,D,20190403,000000,57.3,57.3,54.9,54.9,496.566661701,0
+GDC.US,D,20190404,000000,54.573,63.9,54.573,58.8,7593.799924062,0
+GDC.US,D,20190405,000000,56.4,59.535,54,58.2,2698.933306344,0
+GDC.US,D,20190408,000000,55.5,57.3,54.3,57.219,2079.599979204,0
+GDC.US,D,20190409,000000,59.7,68.1,55.5,59.025,18857.133144762,0
+GDC.US,D,20190410,000000,60,60,55.8,57.45,1754.233315791,0
+GDC.US,D,20190411,000000,57.6,59.7,54.3,56.1,2101.266645654,0
+GDC.US,D,20190412,000000,57.3,57.3,54.435,57,948.766657179,0
+GDC.US,D,20190415,000000,57,58.812,54.3,55.5,1637.466650292,0
+GDC.US,D,20190416,000000,55.5,55.779,51.3,52.5,1115.033322183,0
+GDC.US,D,20190417,000000,53.1,55.485,51.3,54.6,1012.566656541,0
+GDC.US,D,20190418,000000,55.104,55.2,53.4,53.475,880.399991196,0
+GDC.US,D,20190422,000000,53.601,54.621,48,48,1880.533314528,0
+GDC.US,D,20190423,000000,48,49.857,46.734,48.3,1173.899988261,0
+GDC.US,D,20190424,000000,48.303,49.5,48.3,48.9,240.833330925,0
+GDC.US,D,20190425,000000,48.6,49.2,45.9,47.469,702.699992973,0
+GDC.US,D,20190426,000000,47.7,51,47.7,48.957,1216.099987839,0
+GDC.US,D,20190429,000000,51,55.5,50.34,52.95,1975.033313583,0
+GDC.US,D,20190430,000000,53.4,55.8,51,51,1001.33332332,0
+GDC.US,D,20190501,000000,50.544,51.6,50.544,51,60.266666064,0
+GDC.US,D,20190502,000000,51.102,52.2,51,51.327,149.299998507,0
+GDC.US,D,20190503,000000,52.2,53.7,52.161,53.7,475.33332858,0
+GDC.US,D,20190506,000000,53.1,53.4,51.9,53.4,463.933328694,0
+GDC.US,D,20190507,000000,51.3,53.1,51,51,237.66666429,0
+GDC.US,D,20190508,000000,51.831,55.5,51.483,52.2,2122.866645438,0
+GDC.US,D,20190509,000000,52.554,53.397,51,51.741,625.466660412,0
+GDC.US,D,20190510,000000,51,51.6,48,50.7,634.733326986,0
+GDC.US,D,20190513,000000,48.933,51,48.9,49.5,161.599998384,0
+GDC.US,D,20190514,000000,48.3,50.673,48.3,50.097,359.833329735,0
+GDC.US,D,20190515,000000,50.7,52.5,48.6,51.9,274.499997255,0
+GDC.US,D,20190516,000000,51,54,48,51.9,913.099990869,0
+GDC.US,D,20190517,000000,51.78,51.78,49.419,49.5,107.33333226,0
+GDC.US,D,20190520,000000,48.843,49.503,45.6,49.5,1275.933320574,0
+GDC.US,D,20190521,000000,48.6,48.6,45.9,46.884,221.533331118,0
+GDC.US,D,20190522,000000,46.5,48.6,46.5,48.6,289.199997108,0
+GDC.US,D,20190523,000000,48.6,48.603,45.9,45.9,276.6666639,0
+GDC.US,D,20190524,000000,46.2,46.44,45.903,45.981,70.33333263,0
+GDC.US,D,20190528,000000,46.11,46.5,46.11,46.5,66.933332664,0
+GDC.US,D,20190529,000000,46.434,46.434,45.6,45.6,103.3333323,0
+GDC.US,D,20190530,000000,45.597,50.832,45.597,47.7,2186.799978132,0
+GDC.US,D,20190531,000000,48,48,45,45.3,984.799990152,0
+GDC.US,D,20190603,000000,44.7,45.9,41.4,44.322,450.566662161,0
+GDC.US,D,20190604,000000,45.6,46.5,45,45,591.733327416,0
+GDC.US,D,20190605,000000,44.1,44.1,38.7,41.55,982.766656839,0
+GDC.US,D,20190606,000000,43.5,43.5,38.1,41.7,831.966658347,0
+GDC.US,D,20190607,000000,43.2,43.296,43.2,43.296,6.6666666,0
+GDC.US,D,20190610,000000,45.297,45.297,41.79,44.4,79.9999992,0
+GDC.US,D,20190611,000000,40.2,41.1,40.2,41.1,34.99999965,0
+GDC.US,D,20190612,000000,39.3,42.6,39,42.3,349.699996503,0
+GDC.US,D,20190613,000000,40.5,44.4,39.303,43.5,199.933331334,0
+GDC.US,D,20190614,000000,43.2,45,43.2,44.4,506.066661606,0
+GDC.US,D,20190617,000000,43.473,44.7,42.3,44.1,385.66666281,0
+GDC.US,D,20190618,000000,45,48,44.019,48,1492.566651741,0
+GDC.US,D,20190619,000000,48.24,51,48.114,50.7,819.233325141,0
+GDC.US,D,20190620,000000,50.7,50.7,48,50.4,635.433326979,0
+GDC.US,D,20190621,000000,49.2,50.472,45,46.8,94.99999905,0
+GDC.US,D,20190624,000000,48.786,49.5,48.786,49.5,21.566666451,0
+GDC.US,D,20190625,000000,45.3,48.3,45,45,455.533328778,0
+GDC.US,D,20190626,000000,48,48.3,45,47.1,197.33333136,0
+GDC.US,D,20190627,000000,45.3,48.9,45.3,48.9,45.033332883,0
+GDC.US,D,20190628,000000,45.3,45.3,43.2,44.55,103.399998966,0
+GDC.US,D,20190701,000000,47.22,50.4,45.9,48.6,135.766665309,0
+GDC.US,D,20190702,000000,47.97,49.2,45.63,45.63,75.533332578,0
+GDC.US,D,20190703,000000,46.59,46.59,44.25,44.4,33.399999666,0
+GDC.US,D,20190705,000000,44.55,46.5,42.6,42.6,48.33333285,0
+GDC.US,D,20190708,000000,45.3,46.8,45,46.05,233.899997661,0
+GDC.US,D,20190709,000000,49.5,49.5,45.33,47.7,35.66666631,0
+GDC.US,D,20190710,000000,45.3,47.475,45.03,47.475,87.166665795,0
+GDC.US,D,20190711,000000,45.027,47.697,45.027,47.697,67.133332662,0
+GDC.US,D,20190712,000000,45.87,45.9,42,45.6,432.466662342,0
+GDC.US,D,20190715,000000,45.6,45.666,42.027,42.9,174.866664918,0
+GDC.US,D,20190716,000000,42.9,42.9,42,42,207.933331254,0
+GDC.US,D,20190717,000000,42,42.9,39.6,39.903,130.166665365,0
+GDC.US,D,20190718,000000,36.9,45,36.9,40.5,137.433331959,0
+GDC.US,D,20190719,000000,39.3,44.1,39.3,39.6,79.233332541,0
+GDC.US,D,20190722,000000,43.5,43.5,39.6,41.7,123.699998763,0
+GDC.US,D,20190723,000000,39.6,43.2,39.6,43.197,47.533332858,0
+GDC.US,D,20190724,000000,37.8,42.6,37.5,39.9,129.099998709,0
+GDC.US,D,20190725,000000,37.5,38.4,37.2,38.4,70.099999299,0
+GDC.US,D,20190726,000000,37.5,42.6,37.5,41.4,272.733330606,0
+GDC.US,D,20190729,000000,42.405,42.6,39.3,40.5,103.3333323,0
+GDC.US,D,20190730,000000,42.6,42.6,40.53,41.583,38.499999615,0
+GDC.US,D,20190731,000000,41.4,41.4,39.303,39.303,107.99999892,0
+GDC.US,D,20190801,000000,39.3,39.33,39.3,39.3,97.399999026,0
+GDC.US,D,20190802,000000,42.6,42.6,36.6,37.5,271.733330616,0
+GDC.US,D,20190805,000000,39,39,37.53,38.712,215.833331175,0
+GDC.US,D,20190806,000000,39,39.9,34.5,34.5,264.166664025,0
+GDC.US,D,20190807,000000,36,39,36,36.3,188.599998114,0
+GDC.US,D,20190808,000000,36.93,39.9,36.93,39.519,101.033332323,0
+GDC.US,D,20190809,000000,38.7,38.892,37.8,37.8,103.3333323,0
+GDC.US,D,20190812,000000,40.8,41.7,40.8,40.8,159.766665069,0
+GDC.US,D,20190813,000000,42.3,42.9,41.1,42,391.533329418,0
+GDC.US,D,20190814,000000,42,44.1,41.004,41.004,59.9999994,0
+GDC.US,D,20190815,000000,39.6,44.1,39.6,42,105.233332281,0
+GDC.US,D,20190816,000000,41.4,42.6,40.5,41.4,273.3333306,0
+GDC.US,D,20190819,000000,40.2,42.597,40.2,41.7,102.466665642,0
+GDC.US,D,20190820,000000,42.597,42.6,39,41.4,156.6666651,0
+GDC.US,D,20190821,000000,40.2,40.2,39,39,669.366659973,0
+GDC.US,D,20190822,000000,36.9,40.689,36.6,36.6,325.433330079,0
+GDC.US,D,20190823,000000,41.1,57,29.394,33.6,22389.499776105,0
+GDC.US,D,20190826,000000,31.2,37.989,30.9,31.2,1422.433319109,0
+GDC.US,D,20190827,000000,30,33.525,29.7,30,1174.966654917,0
+GDC.US,D,20190828,000000,30,33,29.55,31.8,623.3333271,0
+GDC.US,D,20190829,000000,32.7,32.7,30,32.4,183.199998168,0
+GDC.US,D,20190830,000000,31.89,32.43,30,30.3,133.399998666,0
+GDC.US,D,20190903,000000,30,30.15,28.2,28.5,242.066664246,0
+GDC.US,D,20190904,000000,29.709,30,19.8,25.95,1149.899988501,0
+GDC.US,D,20190905,000000,28.344,32.4,23.7,23.7,465.399995346,0
+GDC.US,D,20190906,000000,24.6,30,24,25.5,484.66666182,0
+GDC.US,D,20190909,000000,25.5,27.6,23.7,26.1,197.399998026,0
+GDC.US,D,20190910,000000,26.7,29.7,23.82,28.8,439.299995607,0
+GDC.US,D,20190911,000000,28.8,32.1,25.5,26.409,624.433327089,0
+GDC.US,D,20190912,000000,27.609,29.7,25.869,29.4,1249.799987502,0
+GDC.US,D,20190913,000000,29.4,30.3,26.532,28.5,665.099993349,0
+GDC.US,D,20190916,000000,32.1,34.5,29.4,29.4,1091.266655754,0
+GDC.US,D,20190917,000000,30.888,30.888,28.5,30,705.233326281,0
+GDC.US,D,20190918,000000,31.356,31.356,27.5388,28.8,569.266660974,0
+GDC.US,D,20190919,000000,21.3,28.8,21.3,26.409,93.433332399,0
+GDC.US,D,20190920,000000,24.3,27.144,24.3,26.2575,232.299997677,0
+GDC.US,D,20190923,000000,26.4,27.681,24.36,27.681,83.166665835,0
+GDC.US,D,20190924,000000,24.96,27.504,24.66,27.504,73.766665929,0
+GDC.US,D,20190925,000000,26.94,27,26.94,27,38.366666283,0
+GDC.US,D,20190926,000000,24.6,24.9,24.6,24.6,112.833332205,0
+GDC.US,D,20190927,000000,24.3,27,24.3,26.577,145.066665216,0
+GDC.US,D,20190930,000000,25.5,26.52,24.903,26.04,14.166666525,0
+GDC.US,D,20191001,000000,24.9,24.9,24.3,24.3,61.66666605,0
+GDC.US,D,20191003,000000,24.6,24.6,24.6,24.6,10.299999897,0
+GDC.US,D,20191004,000000,25.614,25.614,21,24.09,656.33332677,0
+GDC.US,D,20191007,000000,19.809,24.435,19.809,24.435,484.299995157,0
+GDC.US,D,20191008,000000,22.2,22.2,20.937,20.937,35.33333298,0
+GDC.US,D,20191009,000000,24.435,26.796,20.94,24.3,272.99999727,0
+GDC.US,D,20191010,000000,28.2,28.5,25.5,25.5,433.699995663,0
+GDC.US,D,20191011,000000,32.1,32.1,25.8,25.8,93.266665734,0
+GDC.US,D,20191014,000000,27.39,30.3,23.7,25.8,835.866658308,0
+GDC.US,D,20191015,000000,25.8,33,22.509,27.903,2418.866642478,0
+GDC.US,D,20191016,000000,27.6,27.6,26.1,26.4,115.699998843,0
+GDC.US,D,20191017,000000,25.2,26.4,25.2,25.2,121.866665448,0
+GDC.US,D,20191018,000000,27.924,27.924,25.5,25.5,164.33333169,0
+GDC.US,D,20191021,000000,26.871,26.871,26.226,26.34,124.899998751,0
+GDC.US,D,20191022,000000,26.6769,26.6769,25.8,25.806,484.166661825,0
+GDC.US,D,20191023,000000,25.2,26.382,25.2,26.382,126.799998732,0
+GDC.US,D,20191024,000000,24.6,26.0508,24.6,24.9,103.366665633,0
+GDC.US,D,20191025,000000,24.6,25.026,24.6,25.026,29.9999997,0
+GDC.US,D,20191028,000000,24.6,27,24.6,25.5,170.933331624,0
+GDC.US,D,20191029,000000,25.2,25.2,24.3,24.75,1447.266652194,0
+GDC.US,D,20191030,000000,23.7,25.497,23.7,24.333,91.699999083,0
+GDC.US,D,20191031,000000,24.66,25.5,24.3,24.3,93.366665733,0
+GDC.US,D,20191101,000000,24.6,25.5,24,24.3,78.166665885,0
+GDC.US,D,20191104,000000,25.377,26.7,25.377,25.95,151.733331816,0
+GDC.US,D,20191105,000000,23.7,28.5,23.7,26.7,99.33333234,0
+GDC.US,D,20191106,000000,25.5,26.85,25.5,25.5,390.399996096,0
+GDC.US,D,20191107,000000,25.5,26.4,25.5,25.5,56.6666661,0
+GDC.US,D,20191108,000000,25.38,25.5,24.9,25.5,190.833331425,0
+GDC.US,D,20191111,000000,25.5,26.475,25.5,25.5,115.599998844,0
+GDC.US,D,20191112,000000,26.394,28.2,26.394,28.2,411.733329216,0
+GDC.US,D,20191113,000000,25.803,28.068,24.6,27.486,167.866664988,0
+GDC.US,D,20191114,000000,24.723,28.5,24.723,28.5,61.566666051,0
+GDC.US,D,20191115,000000,27.6,30,23.7,27.603,1810.433315229,0
+GDC.US,D,20191118,000000,27.6,27.6,23.697,23.697,750.166659165,0
+GDC.US,D,20191119,000000,22.8,25.629,22.8,25.5,992.233323411,0
+GDC.US,D,20191120,000000,22.5,23.403,22.5,23.403,49.199999508,0
+GDC.US,D,20191121,000000,24.6,24.603,23.82,24.603,22.899999771,0
+GDC.US,D,20191122,000000,25.5,25.5,24,24.63,94.066665726,0
+GDC.US,D,20191126,000000,25.497,25.497,25.497,25.497,20.66666646,0
+GDC.US,D,20191127,000000,27.3,27.3,24.9,24.9,46.866666198,0
+GDC.US,D,20191129,000000,29.259,29.259,29.259,29.259,3.399999966,0
+GDC.US,D,20191202,000000,27.897,27.897,27.897,27.897,21.066666456,0
+GDC.US,D,20191203,000000,22.8,27.9,22.8,23.4,79.066665876,0
+GDC.US,D,20191204,000000,26.4,28.5,25.5,26.7,174.533331588,0
+GDC.US,D,20191205,000000,28.5,28.5,26.7,26.7,301.66666365,0
+GDC.US,D,20191206,000000,27.9,30,26.76,29.688,756.766659099,0
+GDC.US,D,20191209,000000,30,30.9,28.275,29.658,500.533328328,0
+GDC.US,D,20191210,000000,29.658,30,25.803,28.08,1005.499989945,0
+GDC.US,D,20191211,000000,28.74,30.45,26.532,30.45,336.766663299,0
+GDC.US,D,20191212,000000,30.897,30.9,28.5,30.879,190.533331428,0
+GDC.US,D,20191213,000000,30.9,36,26.4,28.5,4444.833288885,0
+GDC.US,D,20191216,000000,28.5,28.5,26.403,27.141,661.299993387,0
+GDC.US,D,20191217,000000,27.141,27.141,24.96,24.96,205.266664614,0
+GDC.US,D,20191218,000000,24.462,25.8,22.8,22.803,301.466663652,0
+GDC.US,D,20191219,000000,24,25.5,23.13,25.5,259.33333074,0
+GDC.US,D,20191220,000000,25.5,25.5,23.4,23.4,40.133332932,0
+GDC.US,D,20191223,000000,27,27,26.4,26.4,19.299999807,0
+GDC.US,D,20191224,000000,23.256,37.2,23.256,37.2,2141.266645254,0
+GDC.US,D,20191226,000000,38.4,38.4,30.3,31.5,2958.299970417,0
+GDC.US,D,20191227,000000,31.8,36,28.5,36,534.299994657,0
+GDC.US,D,20191230,000000,36.3,37.5,30,37.5,2047.799979522,0
+GDC.US,D,20191231,000000,31.203,36,31.203,36,466.766661999,0
+GDC.US,D,20200102,000000,31.503,37.5,31.503,37.5,242.266664244,0
+GDC.US,D,20200103,000000,36.3,44.7,35.1,43.662,2700.66663966,0
+GDC.US,D,20200106,000000,44.7,44.7,38.7,42.75,781.99999218,0
+GDC.US,D,20200107,000000,40.65,44.7,38.7,44.7,1514.799984852,0
+GDC.US,D,20200108,000000,44.7,44.7,39.963,44.4,266.766663999,0
+GDC.US,D,20200109,000000,44.4,49.2,41.1,49.2,1509.633318237,0
+GDC.US,D,20200110,000000,48,50.4,48,49.998,913.366657533,0
+GDC.US,D,20200113,000000,50.1,50.1,39.6,44.925,501.899994981,0
+GDC.US,D,20200114,000000,45,56.439,43.5,52.65,2738.066639286,0
+GDC.US,D,20200115,000000,55.2,56.4,45.6,48,1108.599988914,0
+GDC.US,D,20200116,000000,50.4,51.9,45.405,45.405,1190.299988097,0
+GDC.US,D,20200117,000000,51.687,51.687,43.5,45,509.933328234,0
+GDC.US,D,20200121,000000,43.2,43.2,39.9,40.17,268.066663986,0
+GDC.US,D,20200122,000000,38.1,45.627,36.6,45.627,511.433328219,0
+GDC.US,D,20200123,000000,45.9,54,41.088,45,1072.099989279,0
+GDC.US,D,20200124,000000,46.2,55.5,41.508,54,4376.866622898,0
+GDC.US,D,20200127,000000,55.2,73.5,48,48.9,16629.633167037,0
+GDC.US,D,20200128,000000,51.3,55.2,43.5,45,2665.599973344,0
+GDC.US,D,20200129,000000,43.5,46.497,40.8,46.497,662.366660043,0
+GDC.US,D,20200130,000000,46.2,46.2,39,39.195,1575.566650911,0
+GDC.US,D,20200131,000000,42.333,42.333,37.5,38.4,785.933325474,0
+GDC.US,D,20200203,000000,37.8,40.8,37.5,40.8,540.033327933,0
+GDC.US,D,20200204,000000,39.003,39.912,37.8,39.45,198.566664681,0
+GDC.US,D,20200205,000000,39.6,41.991,39.6,41.991,169.499998305,0
+GDC.US,D,20200206,000000,41.409,41.7,37.5,37.5,158.99999841,0
+GDC.US,D,20200207,000000,40.197,40.419,38.178,40.2,87.866665788,0
+GDC.US,D,20200210,000000,38.1,40.797,36.9,39.975,199.166664675,0
+GDC.US,D,20200211,000000,38.4,41.1,38.4,40.956,69.9999993,0
+GDC.US,D,20200212,000000,41.439,42.354,41.058,41.058,32.399999676,0
+GDC.US,D,20200213,000000,40.587,44.703,39.42,43.068,787.633325457,0
+GDC.US,D,20200214,000000,44.7,44.7,42,44.7,227.199997728,0
+GDC.US,D,20200218,000000,44.7,44.871,42.6,44.871,830.533325028,0
+GDC.US,D,20200219,000000,45,45.3,44.43,45.195,358.099996419,0
+GDC.US,D,20200220,000000,45.3,54.6,45.3,50.1,2314.099976859,0
+GDC.US,D,20200221,000000,48.6,51,45,46.764,569.499994305,0
+GDC.US,D,20200224,000000,44.7,46.293,40.164,43.8,545.166661215,0
+GDC.US,D,20200225,000000,41.4,45.612,39.9,45.078,418.199995818,0
+GDC.US,D,20200226,000000,44.7,44.79,41.1,42,104.366665623,0
+GDC.US,D,20200227,000000,40.809,44.7,40.809,42.735,119.233332141,0
+GDC.US,D,20200228,000000,46.2,46.2,37.5,37.506,371.699996283,0
+GDC.US,D,20200302,000000,40.344,40.344,36.9,36.9,88.499999115,0
+GDC.US,D,20200303,000000,39.6,40.5,33.3,34.5,286.33333047,0
+GDC.US,D,20200304,000000,35.4,39,34.5,39,156.266665104,0
+GDC.US,D,20200305,000000,36,38.097,33.6,34.731,210.633331227,0
+GDC.US,D,20200306,000000,37.5,37.5,31.959,33.3,152.566665141,0
+GDC.US,D,20200309,000000,33,33.3,30,30,53.166666135,0
+GDC.US,D,20200310,000000,30.3,30.3,29.7,30,94.766665719,0
+GDC.US,D,20200311,000000,35.1,35.1,30.585,33.9,120.099998799,0
+GDC.US,D,20200312,000000,33,35.1,30.6,31.5,400.266662664,0
+GDC.US,D,20200313,000000,31.5,32.1,30.9,30.909,365.66666301,0
+GDC.US,D,20200316,000000,27,28.5,24.225,25.815,168.66666498,0
+GDC.US,D,20200317,000000,27.108,32.202,24,32.202,176.199998238,0
+GDC.US,D,20200318,000000,32.1,32.1,24,25.2,117.899998821,0
+GDC.US,D,20200319,000000,27,27.3,25.8,27.15,154.699998453,0
+GDC.US,D,20200320,000000,25.86,30.9,25.8,25.8,69.566665971,0
+GDC.US,D,20200323,000000,25.8,29.4,22.5,29.4,185.599998144,0
+GDC.US,D,20200324,000000,29.4,30.84,25.863,25.863,242.166664245,0
+GDC.US,D,20200325,000000,28.464,30.6,28.464,30.6,65.633332677,0
+GDC.US,D,20200326,000000,33.9,34.5,31.5,31.719,152.299998477,0
+GDC.US,D,20200327,000000,31.8,31.8,31.8,31.8,11.199999888,0
+GDC.US,D,20200330,000000,31.2,35.07,31.2,32.1,558.799994412,0
+GDC.US,D,20200331,000000,34.8,38.535,33.9,34.503,553.833327795,0
+GDC.US,D,20200401,000000,38.4,38.4,35.7,36,155.433331779,0
+GDC.US,D,20200402,000000,38.7,54,38.7,46.8,4785.33328548,0
+GDC.US,D,20200403,000000,45,58.8,44.4,58.8,6054.133272792,0
+GDC.US,D,20200406,000000,57,62.4,50.7,57.6,2843.399971566,0
+GDC.US,D,20200407,000000,56.4,62.7,50.7,51,1892.299981077,0
+GDC.US,D,20200408,000000,56.7,61.119,56.7,59.7,918.166657485,0
+GDC.US,D,20200409,000000,62.1,66,57,62.4,2477.466641892,0
+GDC.US,D,20200413,000000,60,62.1,57.975,59.55,509.899994901,0
+GDC.US,D,20200414,000000,59.7,69.15,59.7,64.797,1951.466647152,0
+GDC.US,D,20200415,000000,66,67.8,61.8,66.486,1164.066655026,0
+GDC.US,D,20200416,000000,63,66,61.8,63.3,374.99999625,0
+GDC.US,D,20200417,000000,63,66,61.503,64.8,1133.066655336,0
+GDC.US,D,20200420,000000,62.4,66,62.4,63.6,280.199997198,0
+GDC.US,D,20200421,000000,61.5,70.5,57,67.263,2885.499971145,0
+GDC.US,D,20200422,000000,69.6,70.5,63.6,69.15,749.466659172,0
+GDC.US,D,20200423,000000,70.5,71.1,67.2,71.1,978.466656882,0
+GDC.US,D,20200424,000000,71.7,73.5,69.303,72.567,616.233327171,0
+GDC.US,D,20200427,000000,73.8,73.8,64.8,64.8,1062.66665604,0
+GDC.US,D,20200428,000000,65.403,68.4,54,60,4793.99995206,0
+GDC.US,D,20200429,000000,62.1,62.4,57,57,792.299992077,0
+GDC.US,D,20200430,000000,59.1,59.7,54.306,58.5,840.633324927,0
+GDC.US,D,20200501,000000,56.4,59.4,54.6,57.9,499.933328334,0
+GDC.US,D,20200504,000000,56.34,60,55.5,58.5,385.566662811,0
+GDC.US,D,20200505,000000,60.9,60.9,56.4,56.4,526.933328064,0
+GDC.US,D,20200506,000000,54,59.1,53.4,57.3,286.599997134,0
+GDC.US,D,20200507,000000,54.6,59.4,54.6,58.8,226.499997735,0
+GDC.US,D,20200508,000000,56.571,60,56.361,60,552.699994473,0
+GDC.US,D,20200511,000000,59.7,60.15,59.7,59.7,1393.866652728,0
+GDC.US,D,20200512,000000,58.5,61.8,57,61.8,376.566662901,0
+GDC.US,D,20200513,000000,61.5,62.4,58.713,58.713,243.533330898,0
+GDC.US,D,20200514,000000,62.7,63.9,51.6,54.6,5208.166614585,0
+GDC.US,D,20200515,000000,58.5,59.25,53.4,56.1,1411.633319217,0
+GDC.US,D,20200518,000000,56.019,59.7,56.019,59.7,334.199996658,0
+GDC.US,D,20200519,000000,57.3,70.497,54.3,65.4,1163.533321698,0
+GDC.US,D,20200520,000000,60.9,67.5,54.603,61.5,3028.833303045,0
+GDC.US,D,20200521,000000,60,65.1,57,57.6,244.399997556,0
+GDC.US,D,20200522,000000,54,61.2,54,61.2,44.166666225,0
+GDC.US,D,20200526,000000,61.2,61.2,60.6,60.9,74.399999256,0
+GDC.US,D,20200527,000000,60,61.5,54.603,61.5,207.266664594,0
+GDC.US,D,20200528,000000,59.7,61.5,55.8,60.9,173.299998267,0
+GDC.US,D,20200529,000000,60.3,65.7,60.3,65.1,898.466657682,0
+GDC.US,D,20200601,000000,60,66,59.7,62.4,908.699990913,0
+GDC.US,D,20200602,000000,61.8,68.4,61.8,65.1,3789.733295436,0
+GDC.US,D,20200603,000000,62.1,65.7,62.1,64.35,310.799996892,0
+GDC.US,D,20200604,000000,63,66,62.4,63,1057.833322755,0
+GDC.US,D,20200605,000000,62.997,64.5,62.4,62.712,789.733325436,0
+GDC.US,D,20200608,000000,61.2,65.4,60,62.4,765.33332568,0
+GDC.US,D,20200609,000000,60.6,64.5,58.8,58.809,1332.266653344,0
+GDC.US,D,20200610,000000,63,63.3,58.8,62.1,2037.766646289,0
+GDC.US,D,20200611,000000,62.1,62.1,58.2,58.2,213.399997866,0
+GDC.US,D,20200612,000000,61.5,63.3,59.4,63,124.433332089,0
+GDC.US,D,20200615,000000,65.1,65.1,59.103,61.797,1042.566656241,0
+GDC.US,D,20200616,000000,60.3,61.2,57.9,57.9,311.166663555,0
+GDC.US,D,20200617,000000,58.119,60,57,59.1,375.233329581,0
+GDC.US,D,20200618,000000,61.5,61.5,57.957,59.4,102.766665639,0
+GDC.US,D,20200619,000000,61.5,62.1,57.3,57.3,121.866665448,0
+GDC.US,D,20200622,000000,60.819,60.819,57,58.842,768.866658978,0
+GDC.US,D,20200623,000000,56.4,60,56.4,57.894,1115.033322183,0
+GDC.US,D,20200624,000000,57,60,56.103,59.7,1214.733321186,0
+GDC.US,D,20200625,000000,57.33,60,57.303,60,676.133326572,0
+GDC.US,D,20200626,000000,57.6,58.5,51.3,55.8,727.699992723,0
+GDC.US,D,20200629,000000,57,57,57,57,9.699999903,0
+GDC.US,D,20200630,000000,54.3,57.6,51.303,56.4,233.266664334,0
+GDC.US,D,20200701,000000,56.7,57,51.6,55.5,277.99999722,0
+GDC.US,D,20200702,000000,54.9,55.2,51.303,54,35.599999644,0
+GDC.US,D,20200706,000000,56.1,56.1,52.2,55.5,58.166666085,0
+GDC.US,D,20200707,000000,53.775,55.5,53.25,55.5,21.199999788,0
+GDC.US,D,20200708,000000,51.003,55.5,51.003,55.5,79.699999203,0
+GDC.US,D,20200709,000000,53.7,55.5,51.9,55.5,226.833331065,0
+GDC.US,D,20200710,000000,54.9,54.9,54.9,54.9,7.233333261,0
+GDC.US,D,20200713,000000,52.8,55.5,51.255,54.6,129.266665374,0
+GDC.US,D,20200714,000000,54.6,54.9,53.4,54,177.133331562,0
+GDC.US,D,20200715,000000,51.9,53.919,51.6,53.919,28.266666384,0
+GDC.US,D,20200716,000000,54,54,51.6,54,44.899999551,0
+GDC.US,D,20200717,000000,51,53.7,48,48,384.399996156,0
+GDC.US,D,20200720,000000,47.7,47.7,44.4,44.4,297.533330358,0
+GDC.US,D,20200721,000000,44.4,45,44.4,45,57.233332761,0
+GDC.US,D,20200722,000000,49.2,49.29,48.3,48.3,166.866664998,0
+GDC.US,D,20200723,000000,44.7,48,42.6,47.673,957.866657088,0
+GDC.US,D,20200724,000000,47.7,48.6,42.3,45.903,320.899996791,0
+GDC.US,D,20200727,000000,42.303,47.4,42.303,45.3,114.266665524,0
+GDC.US,D,20200728,000000,42.303,51.6,42.303,50.202,2362.833309705,0
+GDC.US,D,20200729,000000,51.6,54.9,50.25,53.85,815.399991846,0
+GDC.US,D,20200730,000000,53.7,53.7,50.4,51.606,175.199998248,0
+GDC.US,D,20200731,000000,50.7,54.3,50.7,54,133.633331997,0
+GDC.US,D,20200803,000000,54,55.2,50.703,50.703,194.399998056,0
+GDC.US,D,20200804,000000,55.2,55.2,51.3,51.693,82.766665839,0
+GDC.US,D,20200805,000000,54.6,54.6,51.3,51.3,208.133331252,0
+GDC.US,D,20200806,000000,51.3,53.4,51.003,51.003,105.799998942,0
+GDC.US,D,20200807,000000,50.907,51.582,42.6,45,1042.366656243,0
+GDC.US,D,20200810,000000,46.8,49.125,46.8,48.003,69.499999305,0
+GDC.US,D,20200811,000000,45.6,50.367,45.6,45.9,57.166666095,0
+GDC.US,D,20200812,000000,48.396,48.396,45.393,45.393,56.833332765,0
+GDC.US,D,20200813,000000,49.2,49.2,48.597,48.597,121.033332123,0
+GDC.US,D,20200814,000000,48.3,48.3,44.4,44.4,219.266664474,0
+GDC.US,D,20200817,000000,46.797,46.797,42.903,44.1,75.099999249,0
+GDC.US,D,20200818,000000,44.1,44.1,38.403,39.3,380.266662864,0
+GDC.US,D,20200819,000000,41.4,41.4,41.4,41.4,16.633333167,0
+GDC.US,D,20200821,000000,39.3,39.3,39.3,39.3,58.099999419,0
+GDC.US,D,20200824,000000,38.4,38.4,33.6,35.4,353.899996461,0
+GDC.US,D,20200825,000000,33.9,36,33.6,36,238.266664284,0
+GDC.US,D,20200826,000000,34.2,37.8,33.6,37.8,66.266666004,0
+GDC.US,D,20200827,000000,33.9,39.24,33.9,39.24,161.799998382,0
+GDC.US,D,20200828,000000,34.203,37.2,34.2,37.2,33.799999662,0
+GDC.US,D,20200831,000000,37.5,37.5,37.5,37.5,9.466666572,0
+GDC.US,D,20200901,000000,33.6,35.697,33.3,33.3,87.866665788,0
+GDC.US,D,20200902,000000,36.9,36.9,34.5,34.5,80.566665861,0
+GDC.US,D,20200903,000000,33.318,34.5,33.3,33.3,26.299999737,0
+GDC.US,D,20200904,000000,35.4,35.4,34.518,34.518,20.133333132,0
+GDC.US,D,20200909,000000,33.414,33.414,33.3,33.3,11.199999888,0
+GDC.US,D,20200914,000000,33.6,34.5,33.519,34.5,127.533332058,0
+GDC.US,D,20200915,000000,33.462,33.462,32.4,32.403,52.699999473,0
+GDC.US,D,20200916,000000,33.9,34.2,32.4,32.4,68.99999931,0
+GDC.US,D,20200917,000000,32.7,32.7,30.3,30.3,79.499999205,0
+GDC.US,D,20200918,000000,32.4,32.7,32.1,32.7,175.733331576,0
+GDC.US,D,20200922,000000,33.6,35.1,31.8,32.7,392.133329412,0
+GDC.US,D,20200923,000000,30.9,32.7,27.003,27.003,254.499997455,0
+GDC.US,D,20200924,000000,29.94,29.94,29.937,29.94,50.533332828,0
+GDC.US,D,20200925,000000,27,30,27,27.804,765.266659014,0
+GDC.US,D,20200928,000000,27,27.6,25.5,25.8,835.599991644,0
+GDC.US,D,20200929,000000,25.83,26.997,25.83,26.997,61.533332718,0
+GDC.US,D,20200930,000000,26.94,27.12,26.88,26.88,190.033331433,0
+GDC.US,D,20201001,000000,26.7,26.7,26.7,26.7,15.499999845,0
+GDC.US,D,20201002,000000,26.7,27.105,25.8,25.8,306.099996939,0
+GDC.US,D,20201005,000000,27.3,27.3,24,27.2397,244.599997554,0
+GDC.US,D,20201006,000000,22.197,27,21.003,24.783,1046.066656206,0
+GDC.US,D,20201007,000000,25.5,25.5,21.3003,25.2,1151.033321823,0
+GDC.US,D,20201008,000000,23.436,25.5,21.795,24.09,374.766662919,0
+GDC.US,D,20201009,000000,27.3,27.3,21.927,26.367,115.166665515,0
+GDC.US,D,20201012,000000,24.3,26.772,21.9,22.8,731.033326023,0
+GDC.US,D,20201013,000000,24,26.7,22.509,22.824,988.899990111,0
+GDC.US,D,20201014,000000,25.2,25.2,22.8,23.01,527.099994729,0
+GDC.US,D,20201015,000000,23.01,24.897,23.007,24.6,142.033331913,0
+GDC.US,D,20201016,000000,24.597,60,24.597,33,123999.59876,0
+GDC.US,D,20201019,000000,90,123,58.5,68.7,1013318.4565335,0
+GDC.US,D,20201020,000000,55.5,56.1,40.2,56.1,85177.165814895,0
+GDC.US,D,20201021,000000,44.1,51.3,41.709,47.4,29046.199709538,0
+GDC.US,D,20201022,000000,40.2,49.8,40.2,49.5,11365.366553013,0
+GDC.US,D,20201023,000000,45.3,59.4,45.276,53.7,15315.799846842,0
+GDC.US,D,20201026,000000,50.1,54.6,45.6,53.4,6023.933273094,0
+GDC.US,D,20201027,000000,51.6,53.73,49.503,53.1,4438.399955616,0
+GDC.US,D,20201028,000000,52.5,55.95,51.042,54,4255.899957441,0
+GDC.US,D,20201029,000000,52.5,53.1,48,51,2472.933308604,0
+GDC.US,D,20201030,000000,48.9,53.7,47.64,51.9,1811.633315217,0
+GDC.US,D,20201102,000000,49.5,54.6,49.5,53.1,1875.566647911,0
+GDC.US,D,20201103,000000,51.3,57,51.3,54.9,2737.733305956,0
+GDC.US,D,20201104,000000,52.2,59.4,52.2,56.7,4125.166625415,0
+GDC.US,D,20201105,000000,55.5,63,55.5,59.1,4050.99995949,0
+GDC.US,D,20201106,000000,56.4,60.6,56.1,57.3,2475.633308577,0
+GDC.US,D,20201109,000000,57,57,52.5,52.5,1635.533316978,0
+GDC.US,D,20201110,000000,52.5,52.8,48.6,50.4,2731.899972681,0
+GDC.US,D,20201111,000000,48.3,51,46.5,50.1,2135.099978649,0
+GDC.US,D,20201112,000000,47.7,50.4,47.7,50.4,938.499990615,0
+GDC.US,D,20201113,000000,48.3,50.7,48.3,49.2,923.66665743,0
+GDC.US,D,20201116,000000,49.2,60,48.3,53.4,48279.099517209,0
+GDC.US,D,20201117,000000,55.8,59.397,50.4,51.9,21487.866451788,0
+GDC.US,D,20201118,000000,51.9,53.4,48.9,50.4,7648.699923513,0
+GDC.US,D,20201119,000000,50.4,53.1,50.1,52.2,4206.766624599,0
+GDC.US,D,20201120,000000,50.883,53.4,48,50.1,3000.699969993,0
+GDC.US,D,20201123,000000,50.4,51.897,48.3,49.5,2726.6666394,0
+GDC.US,D,20201124,000000,48.9,50.1,46.35,47.4,3462.299965377,0
+GDC.US,D,20201125,000000,48.6,49.8,48.003,48.9,1123.366655433,0
+GDC.US,D,20201127,000000,48.984,49.8,48,48.6,1061.399989386,0
+GDC.US,D,20201130,000000,48.366,50.736,48,50.7,2383.66664283,0
+GDC.US,D,20201201,000000,53.1,53.1,46.8,48.3,1517.699984823,0
+GDC.US,D,20201202,000000,47.1,47.97,45.3,46.2,1724.866649418,0
+GDC.US,D,20201203,000000,48,49.5,46.8,48.3,1386.6666528,0
+GDC.US,D,20201204,000000,49.8,55.2,47.1,52.95,10959.233223741,0
+GDC.US,D,20201207,000000,54,54,48.603,51.165,8196.599918034,0
+GDC.US,D,20201208,000000,51.3,52.158,48.9,50.7,7588.733257446,0
+GDC.US,D,20201209,000000,49.8,51,48.9,49.8,3456.566632101,0
+GDC.US,D,20201210,000000,48.6,54,47.1,49.2,4442.599955574,0
+GDC.US,D,20201211,000000,48.9,49.2,46.5,48.63,3095.266635714,0
+GDC.US,D,20201214,000000,47.7,49.5,45.6,46.8,6741.199932588,0
+GDC.US,D,20201215,000000,46.5,58.803,43.8,57.3,45937.199540628,0
+GDC.US,D,20201216,000000,61.5,62.4,51.6,54.6,35130.366315363,0
+GDC.US,D,20201217,000000,50.4,52.5,46.2,48.9,13966.066527006,0
+GDC.US,D,20201218,000000,48.6,48.6,46.2,47.4,4703.766619629,0
+GDC.US,D,20201221,000000,48,48.36,46.8,48,2405.133309282,0
+GDC.US,D,20201222,000000,48.24,48.3,45.363,45.6,3316.33330017,0
+GDC.US,D,20201223,000000,47.7,49.8,45,49.2,4356.466623102,0
+GDC.US,D,20201224,000000,48.6,52.5,48.3,51.9,5604.466610622,0
+GDC.US,D,20201228,000000,54.3,56.1,50.13,51.6,7349.799926502,0
+GDC.US,D,20201229,000000,50.259,50.55,47.4,49.2,2241.099977589,0
+GDC.US,D,20201230,000000,50.4,51.6,48.285,49.5,4542.566621241,0
+GDC.US,D,20201231,000000,49.8,63,49.8,58.2,31783.866348828,0
+GDC.US,D,20210104,000000,59.7,75,53.7,67.2,57421.432759119,0
+GDC.US,D,20210105,000000,61.5,66,58.8,66,33573.732997596,0
+GDC.US,D,20210106,000000,71.7,79.5,62.4,66.9,39850.099601499,0
+GDC.US,D,20210107,000000,73.5,99,70.2,83.7,119975.16546692,0
+GDC.US,D,20210108,000000,83.4,85.5,71.1,76.5,33979.699660203,0
+GDC.US,D,20210111,000000,62.7,68.4,61.8,65.7,20433.99979566,0
+GDC.US,D,20210112,000000,65.7,71.1,64.2,68.4,13380.799866192,0
+GDC.US,D,20210113,000000,69,71.1,66,69.3,6415.766602509,0
+GDC.US,D,20210114,000000,69.3,72.6,66.3,69.6,12947.299870527,0
+GDC.US,D,20210115,000000,67.2,69.6,61.8,61.8,5592.033277413,0
+GDC.US,D,20210119,000000,62.1,65.1,62.1,63,4578.833287545,0
+GDC.US,D,20210120,000000,61.8,63,58.584,60,6468.366601983,0
+GDC.US,D,20210121,000000,58.5,61.2,57,57.3,7094.633262387,0
+GDC.US,D,20210122,000000,57,61.5,56.4,60.9,4901.099950989,0
+GDC.US,D,20210125,000000,65.4,66,60,60.9,12013.733213196,0
+GDC.US,D,20210126,000000,63,66,60.9,63.6,8150.233251831,0
+GDC.US,D,20210127,000000,62.7,65.4,62.1,63.9,6771.066598956,0
+GDC.US,D,20210128,000000,62.7,66,57.591,61.8,16837.299831627,0
+GDC.US,D,20210129,000000,63.6,70.5,58.8,63.597,10741.699892583,0
+GDC.US,D,20210201,000000,64.8,71.4,61.8,71.1,19748.299802517,0
+GDC.US,D,20210202,000000,75.6,81,69,75.3,33665.99966334,0
+GDC.US,D,20210203,000000,72,77.7,70.5,75.6,15930.499840695,0
+GDC.US,D,20210204,000000,85.2,88.5,81.462,85.8,25783.533075498,0
+GDC.US,D,20210205,000000,88.8,96.9,85.2,87,19065.633142677,0
+GDC.US,D,20210208,000000,94.701,119.1,92.4,116.1,37905.866287608,0
+GDC.US,D,20210209,000000,142.83,144.6,111.9,121.5,48657.532846758,0
+GDC.US,D,20210210,000000,122.4,126.3,108.6,114.75,16424.866502418,0
+GDC.US,D,20210211,000000,128.4,149.4,120.3,149.1,18390.099816099,0
+GDC.US,D,20210212,000000,151.257,250.5,150.9,202.5,539983.86126683,0
+GDC.US,D,20210216,000000,221.232,269.7,213.3,255.9,53925.266127414,0
+GDC.US,D,20210217,000000,271.533,348.6,267,285,87091.765795749,0
+GDC.US,D,20210218,000000,232.5,237.3,194.4,211.5,54870.699451293,0
+GDC.US,D,20210219,000000,219.186,244.2,203.1,235.8,29343.766373229,0
+GDC.US,D,20210222,000000,239.7,239.7,222.6,231.6,28294.66638372,0
+GDC.US,D,20210223,000000,219,231.6,189.75,231.3,24799.633085337,0
+GDC.US,D,20210224,000000,229.8,270,229.8,264.3,33444.33299889,0
+GDC.US,D,20210225,000000,261.6,272.748,207.6,213.6,31675.033016583,0
+GDC.US,D,20210226,000000,213.9,223.2,202.8,210,15468.366511983,0
+GDC.US,D,20210301,000000,216.9,224.697,210,219.6,13244.566534221,0
+GDC.US,D,20210302,000000,224.1,228,181.5,198.6,31853.899681461,0
+GDC.US,D,20210303,000000,205.2,209.7,178.119,180.3,20326.466463402,0
+GDC.US,D,20210304,000000,181.8,186.756,153,156,20596.199794038,0
+GDC.US,D,20210305,000000,163.2,163.497,126.6,145.5,18225.166484415,0
+GDC.US,D,20210308,000000,154.5,163.767,121.5,122.4,27291.699727083,0
+GDC.US,D,20210309,000000,129.9,143.418,123,129.3,48663.266180034,0
+GDC.US,D,20210310,000000,146.1,157.8,128.4,132,129343.6320399,0
+GDC.US,D,20210311,000000,138,141.3,114.9,129,132768.03200565,0
+GDC.US,D,20210312,000000,121.2,141.303,117.3,141,63099.999369,0
+GDC.US,D,20210315,000000,135.3,148.8,132,139.2,55661.899443381,0
+GDC.US,D,20210316,000000,136.8,138.9,123.3,126.9,33776.766328899,0
+GDC.US,D,20210317,000000,122.7,171.6,121.2,169.2,244048.33089285,0
+GDC.US,D,20210318,000000,189.855,201,159.9,163.5,209767.83123566,0
+GDC.US,D,20210319,000000,162.3,169.8,152.4,156.6,46154.566205121,0
+GDC.US,D,20210322,000000,153,160.5,139.5,148.5,76377.932569554,0
+GDC.US,D,20210323,000000,147.9,157.8,136.5,136.5,33079.733002536,0
+GDC.US,D,20210324,000000,143.85,143.85,120,120.3,33948.966327177,0
+GDC.US,D,20210325,000000,116.25,129.9,115.8,127.5,32385.399676146,0
+GDC.US,D,20210326,000000,126.9,131.547,108.96,114.3,27730.366389363,0
+GDC.US,D,20210329,000000,120,120.9,105.6,106.2,19215.066474516,0
+GDC.US,D,20210330,000000,105.3,114.111,99.597,113.7,42832.732905006,0
+GDC.US,D,20210331,000000,110.4,115.8,106.5,107.4,35988.966306777,0
+GDC.US,D,20210401,000000,108.6,114,106.389,114,14963.66651703,0
+GDC.US,D,20210405,000000,113.1,132.9,109.548,120,39701.299602987,0
+GDC.US,D,20210406,000000,118.2,118.5,106.5,109.5,19604.566470621,0
+GDC.US,D,20210407,000000,108.9,116.697,107.1,107.7,13560.466531062,0
+GDC.US,D,20210408,000000,115.5,118.8,108,116.4,29813.166368535,0
+GDC.US,D,20210409,000000,114.6,119.1,109.5,116.7,17152.099828479,0
+GDC.US,D,20210412,000000,121.5,126.6,114,118.8,30808.066358586,0
+GDC.US,D,20210413,000000,120,125.4,111.9,116.1,33524.299664757,0
+GDC.US,D,20210414,000000,115.5,123,94.8,100.2,131678.76534988,0
+GDC.US,D,20210415,000000,100.2,100.2,80.097,86.1,39316.032940173,0
+GDC.US,D,20210416,000000,81,86.4,77.172,83.7,26393.933069394,0
+GDC.US,D,20210419,000000,82.2,87.6,78,84.9,36027.066306396,0
+GDC.US,D,20210420,000000,83.4,87.3,78.414,84,17233.033161003,0
+GDC.US,D,20210421,000000,81.9,92.1,81.9,85.5,19927.366467393,0
+GDC.US,D,20210422,000000,84.6,94.5,81,90.3,58576.899414231,0
+GDC.US,D,20210423,000000,89.1,93.9,85.2,90.9,26311.266403554,0
+GDC.US,D,20210426,000000,93.3,104.097,91.5,99.6,46097.866205688,0
+GDC.US,D,20210427,000000,98.4,105.6,95.1,102.9,34655.699653443,0
+GDC.US,D,20210428,000000,102,107.4,97.5,100.5,29221.233041121,0
+GDC.US,D,20210429,000000,100.5,103.2,96,96.6,24944.799750552,0
+GDC.US,D,20210430,000000,94.8,101.4,92.7,96.3,25481.766411849,0
+GDC.US,D,20210503,000000,99,102,96.3,99,17865.899821341,0
+GDC.US,D,20210504,000000,98.1,98.7,92.1,93.3,17810.299821897,0
+GDC.US,D,20210505,000000,93,98.7,87.6,96.3,33433.199665668,0
+GDC.US,D,20210506,000000,96.3,97.5,88.5,88.8,22628.433107049,0
+GDC.US,D,20210507,000000,88.5,96.9,88.2,93.6,21106.099788939,0
+GDC.US,D,20210510,000000,92.7,94.2,84,84,14148.533191848,0
+GDC.US,D,20210511,000000,84,88.206,80.4,83.1,15090.933182424,0
+GDC.US,D,20210512,000000,81.3,83.7,75.3,75.3,10610.099893899,0
+GDC.US,D,20210513,000000,76.5,82.2,70.5,72,24083.433092499,0
+GDC.US,D,20210514,000000,72.9,77.4,71.85,75,26727.199732728,0
+GDC.US,D,20210517,000000,73.8,87.6,72.783,83.1,27771.466388952,0
+GDC.US,D,20210518,000000,82.5,85.2,79.2,79.65,12098.766545679,0
+GDC.US,D,20210519,000000,73.5,78,70.5,73.8,24288.133090452,0
+GDC.US,D,20210520,000000,74.1,82.8,73.8,78.9,24851.799751482,0
+GDC.US,D,20210521,000000,80.4,85.2,77.1,82.2,11272.766553939,0
+GDC.US,D,20210524,000000,84,84,72.3,72.9,5532.899944671,0
+GDC.US,D,20210525,000000,72.9,83.7,72.9,79.8,21858.299781417,0
+GDC.US,D,20210526,000000,79.5,84.9,78.6,82.2,16486.566501801,0
+GDC.US,D,20210527,000000,81.9,88.2,81.9,82.5,26924.133064092,0
+GDC.US,D,20210528,000000,84,89.1,80.4,81,28861.499711385,0
+GDC.US,D,20210601,000000,81.3,84.3,78,83.1,12408.033209253,0
+GDC.US,D,20210602,000000,82.5,85.8,80.7,84,17806.066488606,0
+GDC.US,D,20210603,000000,83.1,86.4,79.2,82.2,20052.66646614,0
+GDC.US,D,20210604,000000,85.5,87.6,77.4,80.7,26700.199732998,0
+GDC.US,D,20210607,000000,80.4,82.8,77.4,77.4,12107.066545596,0
+GDC.US,D,20210608,000000,78.3,81.9,78.3,78.9,16314.33317019,0
+GDC.US,D,20210609,000000,79.2,86.4,78,79.5,25464.933078684,0
+GDC.US,D,20210610,000000,81.6,84.6,78.15,79.5,17099.099829009,0
+GDC.US,D,20210611,000000,79.5,87,79.197,85.8,33495.399665046,0
+GDC.US,D,20210614,000000,86.4,96,81.3,89.4,59993.832733395,0
+GDC.US,D,20210615,000000,90,90.6,84,85.5,37059.932962734,0
+GDC.US,D,20210616,000000,86.1,91.2,85.2,86.1,27115.99972884,0
+GDC.US,D,20210617,000000,86.4,87.9,82.5,83.4,32282.699677173,0
+GDC.US,D,20210618,000000,81.6,84.6,78.93,81.3,23576.566430901,0
+GDC.US,D,20210621,000000,79.8,80.7,63,64.5,31778.699682213,0
+GDC.US,D,20210622,000000,66.9,66.9,61.5,61.8,14917.599850824,0
+GDC.US,D,20210623,000000,61.8,64.8,61.8,63.3,3556.433297769,0
+GDC.US,D,20210624,000000,61.5,64.5,60.3,60.9,14059.66652607,0
+GDC.US,D,20210625,000000,60.9,62.997,57.3,61.2,26901.533064318,0
+GDC.US,D,20210628,000000,61.5,62.25,59.1,60.9,7101.366595653,0
+GDC.US,D,20210629,000000,60.9,64.2,59.4,63.6,11830.233215031,0
+GDC.US,D,20210630,000000,65.4,66,61.8,63.3,7776.99992223,0
+GDC.US,D,20210701,000000,62.7,64.2,60.9,60.9,2184.99997815,0
+GDC.US,D,20210702,000000,61.2,63,58.8,60,3632.966630337,0
+GDC.US,D,20210706,000000,59.1,60.6,58.35,59.7,3774.566628921,0
+GDC.US,D,20210707,000000,58.5,59.7,55.5,57,9055.699909443,0
+GDC.US,D,20210708,000000,55.8,57,54.6,56.7,4462.66662204,0
+GDC.US,D,20210709,000000,56.4,61.5,56.4,58.5,12801.233205321,0
+GDC.US,D,20210712,000000,57.9,63.6,57.9,61.8,19574.899804251,0
+GDC.US,D,20210713,000000,60.9,61.2,57.3,57.9,4001.099959989,0
+GDC.US,D,20210714,000000,57,57.9,54.6,55.2,5745.366609213,0
+GDC.US,D,20210715,000000,54.9,55.257,51.6,53.1,6711.933266214,0
+GDC.US,D,20210716,000000,54.9,56.7,51.9,52.8,11054.466556122,0
+GDC.US,D,20210719,000000,54,56.7,51.6,53.4,11011.733223216,0
+GDC.US,D,20210720,000000,52.8,55.5,52.2,54,6087.266605794,0
+GDC.US,D,20210721,000000,52.5,60.3,52.5,56.4,35145.33298188,0
+GDC.US,D,20210722,000000,57.3,62.613,55.5,59.7,68023.065986436,0
+GDC.US,D,20210723,000000,58.8,59.1,53.4,57,27522.833058105,0
+GDC.US,D,20210726,000000,57.6,67.5,57,64.5,136812.8319652,0
+GDC.US,D,20210727,000000,57.6,57.6,49.5,51.9,50578.032827553,0
+GDC.US,D,20210728,000000,52.5,55.5,51.6,52.8,28184.433051489,0
+GDC.US,D,20210729,000000,52.8,54,51.6,53.7,7030.699929693,0
+GDC.US,D,20210730,000000,52.5,56.4,51,55.5,28853.133044802,0
+GDC.US,D,20210802,000000,54.9,56.4,53.4,53.7,5557.266611094,0
+GDC.US,D,20210803,000000,52.5,54.6,51.6,51.6,14805.233185281,0
+GDC.US,D,20210804,000000,51.6,57,51.3,53.1,23904.966427617,0
+GDC.US,D,20210805,000000,53.1,55.8,52.8,54.6,12964.366537023,0
+GDC.US,D,20210806,000000,54.3,59.1,53.1,56.4,38366.199616338,0
+GDC.US,D,20210809,000000,59.4,61.5,57.6,58.5,34710.132986232,0
+GDC.US,D,20210810,000000,57.6,57.714,54.3,54.9,7103.833262295,0
+GDC.US,D,20210811,000000,55.2,58.2,54,56.7,12055.866546108,0
+GDC.US,D,20210812,000000,55.8,56.1,48,51.9,27704.399722956,0
+GDC.US,D,20210813,000000,50.7,51.6,46.2,47.4,16056.433172769,0
+GDC.US,D,20210816,000000,48,48.159,45,45,7366.499926335,0
+GDC.US,D,20210817,000000,45.3,45.3,39,40.2,16755.433165779,0
+GDC.US,D,20210818,000000,40.5,42.9,38.7,40.8,10163.766565029,0
+GDC.US,D,20210819,000000,41.7,42.597,39.303,40.2,6061.966606047,0
+GDC.US,D,20210820,000000,40.8,45.3,40.632,41.7,15315.199846848,0
+GDC.US,D,20210823,000000,41.7,43.497,40.2,41.1,4103.633292297,0
+GDC.US,D,20210824,000000,41.4,41.85,38.85,39.6,7689.766589769,0
+GDC.US,D,20210825,000000,39,42.9,39,41.4,13615.199863848,0
+GDC.US,D,20210826,000000,41.4,42.9,40.689,41.1,3731.33329602,0
+GDC.US,D,20210827,000000,41.1,42.9,41.1,42.9,7623.799923762,0
+GDC.US,D,20210830,000000,42.9,43.5,42,43.5,4396.366622703,0
+GDC.US,D,20210831,000000,42.6,43.5,41.7,42.6,5188.499948115,0
+GDC.US,D,20210901,000000,42.6,45.576,42.6,45.3,5069.399949306,0
+GDC.US,D,20210902,000000,47.1,47.274,44.7,45,5579.699944203,0
+GDC.US,D,20210903,000000,45.3,53.4,45.3,47.7,27337.199726628,0
+GDC.US,D,20210907,000000,47.4,50.4,44.1,44.7,8399.499916005,0
+GDC.US,D,20210908,000000,45,45.9,43.8,45.6,2414.299975857,0
+GDC.US,D,20210909,000000,44.7,49.2,44.7,47.7,3725.399962746,0
+GDC.US,D,20210910,000000,47.1,49.188,45.3,45.9,4915.266617514,0
+GDC.US,D,20210913,000000,45.6,46.2,43.5,43.5,2837.566638291,0
+GDC.US,D,20210914,000000,48,52.5,43.5,44.7,51127.832822055,0
+GDC.US,D,20210915,000000,44.1,45.84,41.4,43.8,10486.566561801,0
+GDC.US,D,20210916,000000,43.5,43.602,41.412,42.9,2807.233305261,0
+GDC.US,D,20210917,000000,42.6,45.3,41.1,44.4,12280.33321053,0
+GDC.US,D,20210920,000000,43.5,43.8,38.7,39,6310.266603564,0
+GDC.US,D,20210921,000000,40.5,41.097,38.4,39.3,2166.566645001,0
+GDC.US,D,20210922,000000,40.2,40.5,39,39.9,579.766660869,0
+GDC.US,D,20210923,000000,39.9,41.397,39,39,3593.433297399,0
+GDC.US,D,20210924,000000,38.433,39,36.9,36.9,4054.733292786,0
+GDC.US,D,20210927,000000,36.9,43.149,36.606,40.8,16437.933168954,0
+GDC.US,D,20210928,000000,41.1,42.156,37.8,39,5898.766607679,0
+GDC.US,D,20210929,000000,38.4,38.7,36.6,36.9,3200.66663466,0
+GDC.US,D,20210930,000000,36.3,39.9,36,38.7,3333.66663333,0
+GDC.US,D,20211001,000000,39,41.7,38.7,39.9,6724.566599421,0
+GDC.US,D,20211004,000000,38.7,39.897,35.4,37.2,9880.433234529,0
+GDC.US,D,20211005,000000,38.7,39,36.3,37.5,5344.66661322,0
+GDC.US,D,20211006,000000,36.3,38.4,32.7,37.8,8783.99991216,0
+GDC.US,D,20211007,000000,37.5,39,36.3,36.9,4476.233288571,0
+GDC.US,D,20211008,000000,36.9,37.5,36.3,36.3,1894.933314384,0
+GDC.US,D,20211011,000000,36.9,39.6,36.3,37.8,18824.266478424,0
+GDC.US,D,20211012,000000,37.5,41.1,35.1,37.8,35119.299648807,0
+GDC.US,D,20211013,000000,37.2,40.5,35.4,38.1,35169.866314968,0
+GDC.US,D,20211014,000000,37.8,42,35.7,37.5,33685.032996483,0
+GDC.US,D,20211015,000000,37.2,41.7,36.9,39.6,45485.299545147,0
+GDC.US,D,20211018,000000,39.6,39.6,36,37.8,33590.66633076,0
+GDC.US,D,20211019,000000,38.4,39.6,35.7,38.7,34168.466324982,0
+GDC.US,D,20211020,000000,39,45,39,44.7,83237.132500962,0
+GDC.US,D,20211021,000000,44.4,44.7,39.9,41.7,33378.33299955,0
+GDC.US,D,20211022,000000,41.1,42.3,37.8,40.8,30186.799698132,0
+GDC.US,D,20211025,000000,40.2,42.3,38.7,41.1,106546.99893453,0
+GDC.US,D,20211026,000000,48.3,57,43.8,51.6,505107.92828225,0
+GDC.US,D,20211027,000000,48.75,48.75,41.7,44.4,73383.699266163,0
+GDC.US,D,20211028,000000,45.15,45.15,42.3,43.5,19779.833135535,0
+GDC.US,D,20211029,000000,45,50.7,42.9,50.1,58455.366082113,0
+GDC.US,D,20211101,000000,49.5,50.1,46.5,48.9,24373.833089595,0
+GDC.US,D,20211102,000000,52.8,53.4,45,53.4,276028.19723972,0
+GDC.US,D,20211103,000000,51,53.1,48,51.3,45939.132873942,0
+GDC.US,D,20211104,000000,50.7,58.5,50.7,58.2,70432.032629013,0
+GDC.US,D,20211105,000000,54.6,57,49.2,53.1,44410.966222557,0
+GDC.US,D,20211108,000000,54.6,58.5,50.4,53.1,60631.466060352,0
+GDC.US,D,20211109,000000,54,54.366,50.4,52.2,18527.166481395,0
+GDC.US,D,20211110,000000,53.1,53.1,46.2,47.1,26206.966404597,0
+GDC.US,D,20211111,000000,46.5,47.1,43.8,45.6,15656.799843432,0
+GDC.US,D,20211112,000000,45.6,48,45,47.7,13683.933196494,0
+GDC.US,D,20211115,000000,46.8,48.15,45.9,47.7,7527.499924725,0
+GDC.US,D,20211116,000000,46.5,47.337,43.5,44.1,11546.766551199,0
+GDC.US,D,20211117,000000,44.1,44.4,42.003,42.9,6837.133264962,0
+GDC.US,D,20211118,000000,42.3,44.4,39.9,41.7,8489.833248435,0
+GDC.US,D,20211119,000000,41.1,43.2,39.9,41.4,3553.733297796,0
+GDC.US,D,20211122,000000,41.4,43.5,39.6,39.6,7592.366590743,0
+GDC.US,D,20211123,000000,39.9,42.9,36,39.9,6831.933265014,0
+GDC.US,D,20211124,000000,40.5,41.7,39,41.1,4919.033284143,0
+GDC.US,D,20211126,000000,39,41.097,38.1,39.3,3467.566631991,0
+GDC.US,D,20211129,000000,39.3,40.5,39.3,40.2,4276.966623897,0
+GDC.US,D,20211130,000000,39.6,42.3,37.2,39,5136.133281972,0
+GDC.US,D,20211201,000000,38.4,42,33.6,33.9,22474.33310859,0
+GDC.US,D,20211202,000000,33,35.4,31.8,32.4,3998.266626684,0
+GDC.US,D,20211203,000000,36.3,38.7,33.003,36,26215.466404512,0
+GDC.US,D,20211206,000000,36.6,43.8,34.5,39.9,59214.566074521,0
+GDC.US,D,20211207,000000,36.9,42.3,35.142,42.3,38036.766286299,0
+GDC.US,D,20211208,000000,39,51,38.1,51,92017.132413162,0
+GDC.US,D,20211209,000000,34.8,36.9,33.3,36,237290.93096042,0
+GDC.US,D,20211210,000000,36.9,37.497,30,31.8,346900.22986433,0
+GDC.US,D,20211213,000000,33.9,35.7,30,30.3,120800.03212533,0
+GDC.US,D,20211214,000000,30,30.6,26.733,28.029,38280.799617192,0
+GDC.US,D,20211215,000000,28.56,30.9,27.663,30.9,22159.599778404,0
+GDC.US,D,20211216,000000,30.6,30.6,28.956,29.964,8477.699915223,0
+GDC.US,D,20211217,000000,28.8,31.2,28.518,30.3,13067.099869329,0
+GDC.US,D,20211220,000000,29.46,30.6,28.83,29.934,7514.33325819,0
+GDC.US,D,20211221,000000,29.886,31.2,29.4,30.9,6691.033266423,0
+GDC.US,D,20211222,000000,30.3,30.9,29.703,30.9,3879.466627872,0
+GDC.US,D,20211223,000000,30.9,32.1,29.703,31.5,6514.699934853,0
+GDC.US,D,20211227,000000,31.5,32.1,30.6,31.8,4011.099959889,0
+GDC.US,D,20211228,000000,31.5,31.8,30.6,30.9,3455.633298777,0
+GDC.US,D,20211229,000000,30.3,31.5,29.403,30.3,5980.866606858,0
+GDC.US,D,20211230,000000,30.3,31.5,30,30.9,4621.599953784,0
+GDC.US,D,20211231,000000,31.5,32.1,30.3,32.1,5377.066612896,0
+GDC.US,D,20220103,000000,32.4,32.4,30.9,31.5,4518.699954813,0
+GDC.US,D,20220104,000000,31.2,31.8,28.521,30,5487.833278455,0
+GDC.US,D,20220105,000000,30,31.2,29.4,29.4,3784.966628817,0
+GDC.US,D,20220106,000000,29.7,30.6,29.37,30.6,3061.266636054,0
+GDC.US,D,20220107,000000,30,30.6,29.4,30,4974.933283584,0
+GDC.US,D,20220110,000000,29.4,30.6,29.4,29.43,4158.233291751,0
+GDC.US,D,20220111,000000,30,32.1,29.7,31.8,30249.699697503,0
+GDC.US,D,20220112,000000,31.5,34.5,31.5,31.8,12995.799870042,0
+GDC.US,D,20220113,000000,31.5,33.6,31.5,33,12800.566538661,0
+GDC.US,D,20220114,000000,32.7,33.6,32.4,33.6,2953.566637131,0
+GDC.US,D,20220118,000000,33.3,34.5,32.7,33.9,3892.366627743,0
+GDC.US,D,20220119,000000,34.2,34.2,32.1,33,2977.566636891,0
+GDC.US,D,20220120,000000,32.4,33.6,31.8,32.1,1982.533313508,0
+GDC.US,D,20220121,000000,29.7,32.1,28.5,29.4,12052.733212806,0
+GDC.US,D,20220124,000000,27.6,30,27.6,29.028,4192.233291411,0
+GDC.US,D,20220125,000000,28.5,30.897,28.5,29.52,3469.066631976,0
+GDC.US,D,20220126,000000,30.6,31.8,29.1,29.994,2538.566641281,0
+GDC.US,D,20220127,000000,30.6,30.6,28.5,28.5,1821.499981785,0
+GDC.US,D,20220128,000000,28.41,28.68,26.403,28.68,4168.233291651,0
+GDC.US,D,20220131,000000,27.8328,31.2,27.8328,30.3,2031.99997968,0
+GDC.US,D,20220201,000000,32.4,32.997,30.3,31.5,6016.599939834,0
+GDC.US,D,20220202,000000,31.8,33,30.3,31.5,2041.633312917,0
+GDC.US,D,20220203,000000,30.6,31.5,30.453,31.2,1609.766650569,0
+GDC.US,D,20220204,000000,31.2,34.2,29.1,31.8,13113.866535528,0
+GDC.US,D,20220207,000000,31.2,31.8,30.048,31.2,2147.299978527,0
+GDC.US,D,20220208,000000,30.3,31.2,30.291,30.921,1150.466655162,0
+GDC.US,D,20220209,000000,31.2,33,30,31.65,11462.499885375,0
+GDC.US,D,20220210,000000,32.4,33,31.2,31.5,3877.399961226,0
+GDC.US,D,20220211,000000,31.2,31.8,29.7,30.6,4543.566621231,0
+GDC.US,D,20220214,000000,31.2,31.2,30,30.9,603.499993965,0
+GDC.US,D,20220215,000000,30.066,31.8,30.066,31.128,1028.399989716,0
+GDC.US,D,20220216,000000,30.3,33.9,30.3,31.8,15600.99984399,0
+GDC.US,D,20220217,000000,31.8,32.4,29.4,30.3,5245.833280875,0
+GDC.US,D,20220218,000000,30,31.2,28.95,29.997,3173.133301602,0
+GDC.US,D,20220222,000000,29.4,30,27.72,28.236,1979.9999802,0
+GDC.US,D,20220223,000000,28.35,28.875,26.7,27.3,2562.766641039,0
+GDC.US,D,20220224,000000,25.8,28.02,25.2,27.3,3892.733294406,0
+GDC.US,D,20220225,000000,27.54,28.41,25.8,27.603,2821.299971787,0
+GDC.US,D,20220228,000000,27,28.41,26.7,27,3759.899962401,0
+GDC.US,D,20220301,000000,27.486,27.903,25.5005,26.4,3845.266628214,0
+GDC.US,D,20220302,000000,26.4,27.42,26.1,27.207,2006.033313273,0
+GDC.US,D,20220303,000000,26.9997,27,26.0985,26.1,821.599991784,0
+GDC.US,D,20220304,000000,26.1,26.7,25.5,26.154,1071.899989281,0
+GDC.US,D,20220307,000000,26.1,27,25.5,26.256,4723.399952766,0
+GDC.US,D,20220308,000000,26.04,27.72,24.9,27,5050.466616162,0
+GDC.US,D,20220309,000000,26.61,27.45,26.43,26.844,2307.66664359,0
+GDC.US,D,20220310,000000,26.844,27.297,26.4,26.82,1051.799989482,0
+GDC.US,D,20220311,000000,27.15,27.3,26.4,27,970.899990291,0
+GDC.US,D,20220314,000000,25.56,25.797,24.06,24.63,3801.833295315,0
+GDC.US,D,20220315,000000,24.09,25.5,24.06,25.374,1777.599982224,0
+GDC.US,D,20220316,000000,25.5,27.57,25.0515,26.193,10268.466563982,0
+GDC.US,D,20220317,000000,25.8,26.55,25.356,25.647,2873.699971263,0
+GDC.US,D,20220318,000000,25.8,26.994,25.218,26.4,3286.233300471,0
+GDC.US,D,20220321,000000,26.16,26.16,24.84,25.788,3230.66663436,0
+GDC.US,D,20220322,000000,25.788,30,25.788,30,26032.399739676,0
+GDC.US,D,20220323,000000,29.4,29.4,27,27.492,5810.66660856,0
+GDC.US,D,20220324,000000,27.75,32.1,27.303,28.959,17364.199826358,0
+GDC.US,D,20220325,000000,30,30,27.03,27.579,3805.633295277,0
+GDC.US,D,20220328,000000,28.17,28.2,26.4,26.7,11132.299888677,0
+GDC.US,D,20220329,000000,27,27.57,26.4,26.853,3045.266636214,0
+GDC.US,D,20220330,000000,27.675,28.5,25.2,27.225,7856.266588104,0
+GDC.US,D,20220331,000000,27.003,27.66,26.712,27.12,1663.3333167,0
+GDC.US,D,20220401,000000,27.12,28.6497,27.12,27.9,5463.799945362,0
+GDC.US,D,20220404,000000,29.4,29.4,27,27.9,3679.266629874,0
+GDC.US,D,20220405,000000,27.426,27.9,26.7,27.597,2259.033310743,0
+GDC.US,D,20220406,000000,27,27.6,26.7,27.285,1741.466649252,0
+GDC.US,D,20220407,000000,27.603,28.5,26.559,28.5,5573.66661093,0
+GDC.US,D,20220408,000000,27.774,28.5,26.406,26.406,2346.933309864,0
+GDC.US,D,20220411,000000,26.7,27.051,24.603,25.8,2333.533309998,0
+GDC.US,D,20220412,000000,26.1,26.1,25.5,25.755,1393.599986064,0
+GDC.US,D,20220413,000000,25.236,25.644,24.69,25.197,1127.733322056,0
+GDC.US,D,20220414,000000,25.647,26.1,24.69,25.08,3176.366634903,0
+GDC.US,D,20220418,000000,25.323,25.323,22.74,23.4,3675.166629915,0
+GDC.US,D,20220419,000000,23.403,25.578,23.4,25.05,1638.433316949,0
+GDC.US,D,20220420,000000,25.5,25.5,24.9,24.9,525.933328074,0
+GDC.US,D,20220421,000000,24.69,25.092,23.6963,23.73,1672.566649941,0
+GDC.US,D,20220422,000000,23.55,24.6,21.6,23.1,3157.33330176,0
+GDC.US,D,20220425,000000,22.2,22.5,21.6,22.5,2786.266638804,0
+GDC.US,D,20220426,000000,22.86,24.6,22.86,23.745,6534.066601326,0
+GDC.US,D,20220427,000000,25.05,25.05,23.115,24.6,1121.533322118,0
+GDC.US,D,20220428,000000,23.9565,24.297,21.96,23.4,3895.766627709,0
+GDC.US,D,20220429,000000,23.4,23.82,22.002,22.497,1138.699988613,0
+GDC.US,D,20220502,000000,22.368,24,22.368,23.109,645.133326882,0
+GDC.US,D,20220503,000000,23.997,24,22.806,23.697,638.466660282,0
+GDC.US,D,20220504,000000,23.793,24.03,23.25,24,253.433330799,0
+GDC.US,D,20220505,000000,24,24.6,23.1,23.4,3314.33330019,0
+GDC.US,D,20220506,000000,23.19,24,21,22.512,2418.966642477,0
+GDC.US,D,20220509,000000,21.7005,22.2,19.164,19.2,2624.499973755,0
+GDC.US,D,20220510,000000,18.81,19.434,17.256,19.434,1773.733315596,0
+GDC.US,D,20220511,000000,19.5,19.5,16.8,17.4,968.733323646,0
+GDC.US,D,20220512,000000,16.617,18.9,15.675,17.397,1669.833316635,0
+GDC.US,D,20220513,000000,17.706,18.897,17.0895,17.988,3354.199966458,0
+GDC.US,D,20220516,000000,19.53,19.53,18,19.197,1836.566648301,0
+GDC.US,D,20220517,000000,18.9,21,18,20.397,7214.433261189,0
+GDC.US,D,20220518,000000,19.797,19.8,18.6,19.797,583.3333275,0
+GDC.US,D,20220519,000000,18.6,20.334,18,20.28,4313.533290198,0
+GDC.US,D,20220520,000000,19.776,20.775,18.615,19.593,5232.533281008,0
+GDC.US,D,20220523,000000,18.903,20.511,18.3,18.6,5359.499946405,0
+GDC.US,D,20220524,000000,19.65,19.65,18,18.9,1357.366653093,0
+GDC.US,D,20220525,000000,18,20.397,17.403,19.2,2602.099973979,0
+GDC.US,D,20220526,000000,19.2,20.4,18.3,19.35,8427.199915728,0
+GDC.US,D,20220527,000000,19.2,20.397,19.053,19.5,2056.599979434,0
+GDC.US,D,20220531,000000,19.203,22.503,19.203,20.7,1943.699980563,0
+GDC.US,D,20220601,000000,20.7,22.5,19.5,19.8,4655.33328678,0
+GDC.US,D,20220602,000000,20.7,21.9,19.719,20.064,4498.599955014,0
+GDC.US,D,20220603,000000,20.25,20.25,19.5,19.8,1131.366655353,0
+GDC.US,D,20220606,000000,21.117,21.117,18.339,20.352,4522.66662144,0
+GDC.US,D,20220607,000000,19.5,20.67,18.336,18.393,4835.266618314,0
+GDC.US,D,20220608,000000,19.053,20.1,18.9,20.1,3931.166627355,0
+GDC.US,D,20220609,000000,19.503,21.897,19.497,20.769,4999.799950002,0
+GDC.US,D,20220610,000000,20.655,21.6,19.2,20.9399,5741.799942582,0
+GDC.US,D,20220613,000000,18.6,20.13,17.4,17.898,3479.799965202,0
+GDC.US,D,20220614,000000,18.3,18.3,17.4,17.4,1433.66665233,0
+GDC.US,D,20220615,000000,17.229,18.705,17.229,17.55,1745.899982541,0
+GDC.US,D,20220616,000000,18.27,18.75,17.403,18.561,2422.199975778,0
+GDC.US,D,20220617,000000,17.76,18.3,17.1,17.1,801.199991988,0
+GDC.US,D,20220621,000000,17.235,18.747,17.2125,18.327,3252.399967476,0
+GDC.US,D,20220622,000000,18,18.324,17.703,17.94,577.933327554,0
+GDC.US,D,20220623,000000,18.3,20.7,18,18.906,15361.399846386,0
+GDC.US,D,20220624,000000,18.774,19.8,18.24,19.197,3032.399969676,0
+GDC.US,D,20220627,000000,18.246,19.47,18.246,18.927,1862.833314705,0
+GDC.US,D,20220628,000000,19.317,19.32,18.45,18.96,227.699997723,0
+GDC.US,D,20220629,000000,18.96,20.4,18.3,19.119,1031.899989681,0
+GDC.US,D,20220630,000000,18.573,18.615,18.009,18.009,1090.533322428,0
+GDC.US,D,20220701,000000,18.99,19.77,18.297,18.9,2862.66663804,0
+GDC.US,D,20220705,000000,18.9,19.2,16.5,18.3,3022.866636438,0
+GDC.US,D,20220706,000000,18.84,18.84,16.95,17.883,2540.166641265,0
+GDC.US,D,20220707,000000,18,18.3,16.65,18.297,1582.533317508,0
+GDC.US,D,20220708,000000,18,18.3,16.797,17.394,2621.633307117,0
+GDC.US,D,20220711,000000,17.394,17.394,16.5,16.707,1203.366654633,0
+GDC.US,D,20220712,000000,17.01,17.01,15.168,16.05,2264.233310691,0
+GDC.US,D,20220713,000000,15.132,15.96,13.821,15.297,3824.533295088,0
+GDC.US,D,20220714,000000,15.3,15.3,13.8,14.7,859.166658075,0
+GDC.US,D,20220715,000000,14.661,14.817,14.1165,14.595,420.399995796,0
+GDC.US,D,20220718,000000,14.778,14.778,13.56,13.953,4531.233288021,0
+GDC.US,D,20220719,000000,13.578,14.7,12.909,14.097,5121.33328212,0
+GDC.US,D,20220720,000000,13.65,14.22,12.909,13.653,3156.233301771,0
+GDC.US,D,20220721,000000,13.5,13.5,12.585,13.047,3160.633301727,0
+GDC.US,D,20220722,000000,13.047,13.047,11.253,11.424,3705.766629609,0
+GDC.US,D,20220725,000000,11.703,11.709,8.25,9.204,7657.699923423,0
+GDC.US,D,20220726,000000,9.84,11.091,9,10.833,13372.099866279,0
+GDC.US,D,20220727,000000,10.86,11.64,10.05,11.388,5378.699946213,0
+GDC.US,D,20220728,000000,11.4,11.4,9.9,10.5,4807.99995192,0
+GDC.US,D,20220729,000000,11.025,11.025,9.636,10.2,2528.266641384,0
+GDC.US,D,20220801,000000,10.2,10.602,9.6,10.14,1485.733318476,0
+GDC.US,D,20220802,000000,10.47,10.47,9.612,9.768,1219.899987801,0
+GDC.US,D,20220803,000000,9.9,10.386,9.60903,10.119,4451.433288819,0
+GDC.US,D,20220804,000000,10.116,14.4,9.363,11.34,37158.99962841,0
+GDC.US,D,20220805,000000,10.5,12.9,10.2,11.436,28996.133043372,0
+GDC.US,D,20220808,000000,11.7,11.781,10.65,10.707,9989.366566773,0
+GDC.US,D,20220809,000000,10.8,11.1,9.60303,9.897,5654.299943457,0
+GDC.US,D,20220810,000000,10.173,10.8,9.609,9.957,7809.33325524,0
+GDC.US,D,20220811,000000,10.71,10.71,9.609,9.924,11231.499887685,0
+GDC.US,D,20220812,000000,10.2,10.2,9.45,9.585,4410.433289229,0
+GDC.US,D,20220815,000000,9.681,9.681,7.686,8.07,23356.233099771,0
+GDC.US,D,20220816,000000,8.64,8.64,7.527,8.358,6165.599938344,0
+GDC.US,D,20220817,000000,8.25,8.25,7.665,8.175,1413.099985869,0
+GDC.US,D,20220818,000000,8.067,8.4,7.494,7.926,15563.766511029,0
+GDC.US,D,20220819,000000,7.74,7.95,7.46097,7.5,11321.466553452,0
+GDC.US,D,20220822,000000,7.35,7.41,6.603,7.119,9450.133238832,0
+GDC.US,D,20220823,000000,6.9,6.92037,6.6,6.6,3743.533295898,0
+GDC.US,D,20220824,000000,6.612,7.02,6.45,6.891,4081.399959186,0
+GDC.US,D,20220825,000000,6.81903,7.113,6.816,6.897,4560.933287724,0
+GDC.US,D,20220826,000000,6.69,7.494,6.69,6.909,3215.33330118,0
+GDC.US,D,20220829,000000,6.42,7.27947,6.42,6.966,2137.933311954,0
+GDC.US,D,20220830,000000,6.969,9.3,6.969,7.947,53915.166127515,0
+GDC.US,D,20220831,000000,7.497,8.043,7.266,8.004,10479.433228539,0
+GDC.US,D,20220901,000000,7.806,7.917,6.969,7.203,5942.433273909,0
+GDC.US,D,20220902,000000,7.5,8.094,7.353,7.791,4367.533289658,0
+GDC.US,D,20220906,000000,7.95,7.95,7.164,7.698,3542.966631237,0
+GDC.US,D,20220907,000000,7.503,7.878,7.503,7.8,1092.699989073,0
+GDC.US,D,20220908,000000,7.8,7.8,7.245,7.752,1704.699982953,0
+GDC.US,D,20220909,000000,7.803,8.1,7.71603,7.76697,4023.866626428,0
+GDC.US,D,20220912,000000,8.094,8.68797,7.767,8.1,9389.533239438,0
+GDC.US,D,20220913,000000,7.803,7.986,7.395,7.7367,2356.899976431,0
+GDC.US,D,20220914,000000,7.95,8.247,7.122,7.49697,3915.66662751,0
+GDC.US,D,20220915,000000,8.22,8.22,6.933,7.485,1404.99998595,0
+GDC.US,D,20220916,000000,7.125,7.78497,6.9,7.059,2452.466642142,0
+GDC.US,D,20220919,000000,6.648,7.29597,6.645,6.702,2478.466641882,0
+GDC.US,D,20220920,000000,6.633,7.494,6.633,6.828,1475.499985245,0
+GDC.US,D,20220921,000000,6.828,6.828,6.609,6.642,2135.733311976,0
+GDC.US,D,20220922,000000,6.69,6.69,5.55,5.90697,13730.466529362,0
+GDC.US,D,20220923,000000,5.73,5.775,4.341,4.683,17305.733160276,0
+GDC.US,D,20220926,000000,4.68,4.683,4.503,4.506,2381.933309514,0
+GDC.US,D,20220927,000000,4.884,5.088,4.506,4.542,3198.799968012,0
+GDC.US,D,20220928,000000,4.275,4.8,4.275,4.77,1175.733321576,0
+GDC.US,D,20220929,000000,4.545,4.782,4.545,4.563,1029.299989707,0
+GDC.US,D,20220930,000000,4.764,6,4.53,4.782,19550.166471165,0
+GDC.US,D,20221003,000000,4.95,4.98597,4.209,4.353,4543.3332879,0
+GDC.US,D,20221004,000000,4.797,5.4,4.51203,4.8,37771.66628895,0
+GDC.US,D,20221005,000000,5.03397,5.397,4.797,4.893,145919.13187414,0
+GDC.US,D,20221006,000000,11.7,13.791,6.75,7.395,1965266.147014,0
+GDC.US,D,20221007,000000,5.85,6.618,5.31,6.21,114820.59885179,0
+GDC.US,D,20221010,000000,5.7,6.156,5.289,5.733,31948.399680516,0
+GDC.US,D,20221011,000000,5.625,5.7,4.818,4.95,24657.733086756,0
+GDC.US,D,20221012,000000,7.053,9,6.087,6.87,1346590.6532008,0
+GDC.US,D,20221013,000000,6.27,6.45,5.7,6.144,82270.399177296,0
+GDC.US,D,20221014,000000,6.03,6.597,5.424,5.7,45792.532875408,0
+GDC.US,D,20221017,000000,5.529,6.105,5.43,5.43,41377.066252896,0
+GDC.US,D,20221018,000000,5.448,5.937,5.1,5.265,32236.299677637,0
+GDC.US,D,20221019,000000,5.247,5.349,4.875,5.04,23689.533096438,0
+GDC.US,D,20221020,000000,4.893,5.22,4.893,5.055,12499.466541672,0
+GDC.US,D,20221021,000000,5.055,5.09997,4.77,4.932,13116.733202166,0
+GDC.US,D,20221024,000000,4.866,4.935,4.212,4.551,27269.499727305,0
+GDC.US,D,20221025,000000,4.533,4.9545,4.533,4.866,13763.3331957,0
+GDC.US,D,20221026,000000,4.956,5.4,4.95,5.25,29335.433039979,0
+GDC.US,D,20221027,000000,5.1,5.34,4.95,5.019,9866.266568004,0
+GDC.US,D,20221028,000000,5.052,5.097,4.665,4.794,4881.566617851,0
+GDC.US,D,20221031,000000,4.944,5.088,4.53,4.656,3421.099965789,0
+GDC.US,D,20221101,000000,4.659,4.794,4.218,4.311,12812.733205206,0
+GDC.US,D,20221102,000000,4.44,4.59,4.2,4.497,14243.799857562,0
+GDC.US,D,20221103,000000,4.533,4.707,4.416,4.545,6087.733272456,0
+GDC.US,D,20221104,000000,4.32,4.52697,3.75,3.93,34555.232987781,0
+GDC.US,D,20221107,000000,4.35,4.35,3.453,3.549,16227.599837724,0
+GDC.US,D,20221108,000000,3.591,3.858,3.405,3.591,32139.833011935,0
+GDC.US,D,20221109,000000,3.28,3.28,2.55,2.55,54213,0
+GDC.US,D,20221110,000000,2.63,3.5,2.63,2.9,37682,0
+GDC.US,D,20221111,000000,3.04,3.125,2.85,2.88,4387,0
+GDC.US,D,20221114,000000,2.85,2.8994,2.7,2.71,11844,0
+GDC.US,D,20221115,000000,2.68,3.2,2.6515,2.8,53425,0
+GDC.US,D,20221116,000000,2.8901,3.25,2.89,3.14,81800,0
+GDC.US,D,20221117,000000,3.19,4.09,3.05,3.46,322620,0
+GDC.US,D,20221118,000000,3.25,3.38,2.77,2.84,47409,0
+GDC.US,D,20221121,000000,2.71,2.879,2.6801,2.74,6842,0
+GDC.US,D,20221122,000000,2.83,2.8669,2.7,2.7,4049,0
+GDC.US,D,20221123,000000,2.7301,2.75,2.5408,2.56,16572,0
+GDC.US,D,20221125,000000,2.5601,2.61,2.56,2.5703,1241,0
+GDC.US,D,20221128,000000,2.58,2.7,2.57,2.59,7758,0
+GDC.US,D,20221129,000000,2.71,2.809,2.63,2.63,2110,0
+GDC.US,D,20221130,000000,2.53,2.62,2.5,2.56,5172,0
+GDC.US,D,20221201,000000,2.518,2.65,2.518,2.5654,2538,0
+GDC.US,D,20221202,000000,2.6369,2.7399,2.6369,2.7,10211,0
+GDC.US,D,20221205,000000,2.7,2.7,2.5652,2.6691,6832,0
+GDC.US,D,20221206,000000,2.67,2.7,2.5,2.6233,7549,0
+GDC.US,D,20221207,000000,2.52,2.6699,2.52,2.58,3839,0
+GDC.US,D,20221208,000000,2.46,2.59,2.42,2.48,4293,0
+GDC.US,D,20221209,000000,2.4,2.5899,2.4,2.4601,21653,0
+GDC.US,D,20221212,000000,2.42,3.2199,2.42,2.976,84554,0
+GDC.US,D,20221213,000000,2.64,2.8132,2.5495,2.59,14974,0
+GDC.US,D,20221214,000000,2.63,2.742,2.63,2.73,2363,0
+GDC.US,D,20221215,000000,2.73,2.7329,2.44,2.48,5069,0
+GDC.US,D,20221216,000000,2.61,2.61,2.3,2.3,5421,0
+GDC.US,D,20221219,000000,2.52,2.52,2.11,2.2973,3274,0
+GDC.US,D,20221220,000000,2.3,2.3,2.2,2.2,734,0
+GDC.US,D,20221221,000000,2.21,2.32,2.06,2.12,4081,0
+GDC.US,D,20221222,000000,2.12,2.12,1.84,1.955,9413,0
+GDC.US,D,20221223,000000,1.86,1.86,1.85,1.85,4034,0
+GDC.US,D,20221227,000000,1.95,1.99,1.91,1.9756,4811,0
+GDC.US,D,20221228,000000,1.8491,1.93,1.82,1.82,1688,0
+GDC.US,D,20221229,000000,1.88,2,1.88,2,1051,0
+GDC.US,D,20221230,000000,1.89,2.0901,1.89,2.0888,6841,0
+GDC.US,D,20230103,000000,1.8,2.1,1.8,2.1,14182,0
+GDC.US,D,20230104,000000,2.1397,2.4599,2.1397,2.42,15670,0
+GDC.US,D,20230105,000000,2.32,2.44,2.16,2.43,12818,0
+GDC.US,D,20230106,000000,2.58,2.95,2.2976,2.95,19150,0
+GDC.US,D,20230109,000000,3,3.225,2.65,3.015,31351,0
+GDC.US,D,20230110,000000,3.25,3.69,2.9,3.4,91400,0
+GDC.US,D,20230111,000000,3.74,3.74,3.24,3.34,28400,0
+GDC.US,D,20230112,000000,3.3,4.37,3.2,3.72,206900,0
+GDC.US,D,20230113,000000,3.98,4.45,3.5,3.94,87400,0
+GDC.US,D,20230117,000000,4.06,4.69,3.8553,4.23,115500,0
+GDC.US,D,20230118,000000,4.14,4.43,3.76,4,64500,0
+GDC.US,D,20230119,000000,3.81,3.9899,3.2001,3.34,72900,0
+GDC.US,D,20230120,000000,3.42,3.71,3.4,3.62,10800,0
+GDC.US,D,20230123,000000,3.65,4.2399,3.65,3.89,15875,0
+GDC.US,D,20230124,000000,4.15,4.15,3.63,3.98,12632,0
+GDC.US,D,20230125,000000,4.04,4.04,3.8027,3.82,1268,0
+GDC.US,D,20230126,000000,3.87,3.87,3.66,3.66,1977,0
+GDC.US,D,20230127,000000,3.6957,3.9,3.69,3.7463,6202,0
+GDC.US,D,20230130,000000,3.68,3.8,3.68,3.71,1789,0
+GDC.US,D,20230131,000000,3.74,4.37,3.74,3.8101,12429,0
+GDC.US,D,20230201,000000,3.7767,4.33,3.7767,4.17,47986,0
+GDC.US,D,20230202,000000,4.16,4.4299,4.09,4.4072,25894,0
+GDC.US,D,20230203,000000,4.43,4.6199,4.17,4.38,18431,0
+GDC.US,D,20230206,000000,6.02,6.1,4.3,5.31,1911791,0
+GDC.US,D,20230207,000000,4.91,5.95,4.5,5.52,300310,0
+GDC.US,D,20230208,000000,5.3272,5.79,4.91,5,183892,0
+GDC.US,D,20230209,000000,5,5.29,4.73,4.85,46326,0
+GDC.US,D,20230210,000000,4.8,5.1202,3.77,3.85,47508,0
+GDC.US,D,20230213,000000,3.8501,3.98,3.83,3.91,8868,0
+GDC.US,D,20230214,000000,3.92,4.1405,3.83,3.95,38292,0
+GDC.US,D,20230215,000000,3.97,3.97,3.8,3.95,3074,0
+GDC.US,D,20230216,000000,3.7861,4.05,3.7861,4.05,2168,0
+GDC.US,D,20230217,000000,3.88,3.95,3.79,3.91,10076,0
+GDC.US,D,20230221,000000,3.9,3.9,3.79,3.8109,1998,0
+GDC.US,D,20230222,000000,3.82,3.82,3.6801,3.8,2414,0
+GDC.US,D,20230223,000000,3.78,3.78,3.695,3.695,1803,0
+GDC.US,D,20230224,000000,3.7,3.73,3.3625,3.6,8691,0
+GDC.US,D,20230227,000000,3.59,3.85,3.4,3.56,43155,0
+GDC.US,D,20230228,000000,3.4,3.6567,3.4,3.63,726,0
+GDC.US,D,20230301,000000,3.6294,3.6294,3.402,3.4712,1462,0
+GDC.US,D,20230302,000000,3.41,3.5148,3.41,3.5,3568,0
+GDC.US,D,20230303,000000,3.68,3.68,3.4331,3.44,18862,0
+GDC.US,D,20230306,000000,3.51,3.6001,3.4,3.4,11136,0
+GDC.US,D,20230307,000000,3.4,3.6,3.3,3.3,10937,0
+GDC.US,D,20230309,000000,2.9072,2.97,2.76,2.97,3141,0
+GDC.US,D,20230310,000000,2.73,2.9099,2.6101,2.78,4905,0
+GDC.US,D,20230313,000000,2.63,2.82,2.6276,2.6891,2587,0
+GDC.US,D,20230315,000000,2.73,3.3,2.52,2.91,62201,0
+GDC.US,D,20230316,000000,2.82,2.82,2.68,2.68,722,0
+GDC.US,D,20230317,000000,2.68,2.68,2.53,2.53,750,0
+GDC.US,D,20230320,000000,2.53,2.93,2.475,2.63,37098,0
+GDC.US,D,20230321,000000,2.8,3.3,2.5501,2.661,18275,0
+GDC.US,D,20230322,000000,2.85,2.85,2.85,2.85,687,0
+GDC.US,D,20230323,000000,2.68,2.68,2.68,2.68,399,0
+GDC.US,D,20230324,000000,3.2899,3.2899,2.69,2.7376,2352,0
+GDC.US,D,20230327,000000,2.96,2.99,2.6,2.6411,6553,0
+GDC.US,D,20230328,000000,2.6101,2.6101,2.6101,2.6101,1141,0
+GDC.US,D,20230329,000000,2.63,2.63,2.63,2.63,789,0
+GDC.US,D,20230331,000000,2.5356,2.58,2.5356,2.58,464,0
+GDC.US,D,20230403,000000,2.765,2.765,2.765,2.765,512,0
+GDC.US,D,20230404,000000,2.71,2.71,2.62,2.62,458,0
+GDC.US,D,20230405,000000,2.48,2.6999,2.23,2.62,2026,0
+GDC.US,D,20230406,000000,2.68,2.74,2.61,2.73,4066,0
+GDC.US,D,20230412,000000,2.475,2.48,2.36,2.36,1604,0
+GDC.US,D,20230413,000000,2.5809,3.2801,2.3601,2.64,19948,0
+GDC.US,D,20230414,000000,2.8,3.0074,2.3761,2.58,14690,0
+GDC.US,D,20230417,000000,2.62,2.9799,2.62,2.76,3079,0
+GDC.US,D,20230418,000000,2.8,3.5699,2.62,2.9185,37419,0
+GDC.US,D,20230419,000000,2.81,2.915,2.73,2.76,1274,0
+GDC.US,D,20230420,000000,2.79,2.79,2.42,2.51,5340,0
+GDC.US,D,20230421,000000,2.51,2.58,2.4099,2.5001,3998,0
+GDC.US,D,20230424,000000,2.24,2.5522,2.23,2.2301,4635,0
+GDC.US,D,20230425,000000,2.25,2.47,2.25,2.31,3872,0
+GDC.US,D,20230426,000000,2.57,2.7999,2.46,2.51,2569,0
+GDC.US,D,20230427,000000,2.21,2.4,2.21,2.4,2607,0
+GDC.US,D,20230428,000000,2.47,2.9789,2.32,2.5,21367,0
+GDC.US,D,20230501,000000,4,44,2.8984,31,12364205,0
+GDC.US,D,20230502,000000,16.84,17.09,3.21,3.4,5444654,0
+GDC.US,D,20230503,000000,4.8,10.64,4.55,5.77,20983797,0
+GDC.US,D,20230504,000000,7.18,7.79,5.85,6.88,5739278,0
+GDC.US,D,20230505,000000,6.06,6.68,5.21,5.8,1409106,0
+GDC.US,D,20230508,000000,5.92,7,5.8211,6.14,1399395,0
+GDC.US,D,20230509,000000,5.62,5.8,4.63,5.03,506164,0
+GDC.US,D,20230510,000000,4.92,5.07,4.67,5.03,394157,0
+GDC.US,D,20230511,000000,4.55,4.67,4.03,4.4,267864,0
+GDC.US,D,20230512,000000,4.26,4.28,3.43,4,338878,0
+GDC.US,D,20230515,000000,3.71,5.65,3.69,4.34,2363492,0
+GDC.US,D,20230516,000000,7.04,10.49,5.89,6.33,49779503,0
+GDC.US,D,20230517,000000,7.2,7.9,6,6.61,9023376,0
+GDC.US,D,20230518,000000,6.4,6.58,5.7,6.35,962130,0
+GDC.US,D,20230519,000000,6,6.3955,5.4,5.67,464116,0
+GDC.US,D,20230522,000000,5.81,5.87,4.55,5.48,585815,0
+GDC.US,D,20230523,000000,5.32,5.44,5.09,5.3,214411,0
+GDC.US,D,20230524,000000,5.24,5.4,4.83,5.12,199991,0
+GDC.US,D,20230525,000000,4.93,5.08,4.6,4.84,274697,0
+GDC.US,D,20230526,000000,4.74,4.76,4.2,4.44,272837,0
+GDC.US,D,20230530,000000,4.42,6.12,4.31,5.14,2243233,0
+GDC.US,D,20230531,000000,4.93,5.11,4.61,4.91,374897,0
+GDC.US,D,20230601,000000,4.73,5.3699,4.73,4.86,428617,0
+GDC.US,D,20230602,000000,4.83,4.9803,4.501,4.87,301996,0
+GDC.US,D,20230605,000000,4.77,5.04,4.61,4.8,173037,0
+GDC.US,D,20230606,000000,4.71,5.2,4.65,4.89,294406,0
+GDC.US,D,20230607,000000,4.82,4.95,4.42,4.42,204703,0
+GDC.US,D,20230608,000000,4.5,4.79,4.5,4.58,170889,0
+GDC.US,D,20230609,000000,4.51,4.6685,4.1,4.21,185830,0
+GDC.US,D,20230612,000000,4.41,4.41,4.06,4.06,80576,0
+GDC.US,D,20230613,000000,4.28,4.28,3.8108,3.98,160276,0
+GDC.US,D,20230614,000000,3.92,4,3.75,3.99,141690,0
+GDC.US,D,20230615,000000,3.94,4.44,3.8,4.3,251986,0
+GDC.US,D,20230616,000000,4.3,4.3,4.06,4.18,61732,0
+GDC.US,D,20230620,000000,4.06,4.22,4.06,4.16,45006,0
+GDC.US,D,20230621,000000,4.12,4.35,4.0222,4.35,84782,0
+GDC.US,D,20230622,000000,4.58,4.58,4.17,4.45,68735,0
+GDC.US,D,20230623,000000,4.31,4.4,4.11,4.14,85512,0
+GDC.US,D,20230626,000000,4.165,4.24,3.891,4.04,39760,0
+GDC.US,D,20230627,000000,3.98,4.19,3.98,4.04,56771,0
+GDC.US,D,20230628,000000,3.93,4.0836,3.86,3.86,35487,0
+GDC.US,D,20230629,000000,4.16,4.16,3.91,4.1,201472,0
+GDC.US,D,20230630,000000,4.21,4.37,4.1015,4.27,111517,0
+GDC.US,D,20230703,000000,4.25,4.31,4.1095,4.21,30816,0
+GDC.US,D,20230705,000000,4.22,4.22,4.05,4.05,33092,0
+GDC.US,D,20230706,000000,4,4.14,3.92,3.99,71469,0
+GDC.US,D,20230707,000000,3.98,4.12,3.9536,4,66599,0
+GDC.US,D,20230710,000000,4.04,4.15,3.93,4.08,84533,0
+GDC.US,D,20230711,000000,4,4.46,3.8969,3.94,222176,0
+GDC.US,D,20230712,000000,3.99,4.1,3.82,4.03,77773,0
+GDC.US,D,20230713,000000,3.97,4.13,3.91,4.04,67576,0
+GDC.US,D,20230714,000000,3.98,4,3.8601,3.87,68267,0
+GDC.US,D,20230717,000000,3.89,3.9367,3.72,3.83,44759,0
+GDC.US,D,20230718,000000,3.72,3.8247,3.4,3.48,131125,0
+GDC.US,D,20230719,000000,3.5,3.63,3.4,3.41,59127,0
+GDC.US,D,20230720,000000,3.37,3.4782,3.2952,3.3,30992,0
+GDC.US,D,20230721,000000,3.25,3.4,3.25,3.31,49852,0
+GDC.US,D,20230724,000000,3.41,3.41,3.08,3.08,83252,0
+GDC.US,D,20230725,000000,3.08,3.24,3.08,3.15,39968,0
+GDC.US,D,20230726,000000,3.1,3.3932,3.1,3.32,67877,0
+GDC.US,D,20230727,000000,3.19,3.5299,3.11,3.11,83796,0
+GDC.US,D,20230728,000000,3.23,3.35,3.1,3.12,51055,0
+GDC.US,D,20230731,000000,3.29,3.29,3.16,3.21,32068,0
+GDC.US,D,20230801,000000,3.23,3.49,3.1638,3.24,52967,0
+GDC.US,D,20230802,000000,3.24,3.24,3.01,3.08,70402,0
+GDC.US,D,20230803,000000,3.03,3.18,3.02,3.08,18269,0
+GDC.US,D,20230804,000000,3.09,3.2006,3.01,3.09,38677,0
+GDC.US,D,20230807,000000,3.03,3.13,2.7,2.74,71898,0
+GDC.US,D,20230808,000000,2.8,2.8,2.6412,2.74,18880,0
+GDC.US,D,20230809,000000,2.73,2.75,2.51,2.69,22914,0
+GDC.US,D,20230810,000000,2.67,2.67,2.4301,2.51,37569,0
+GDC.US,D,20230811,000000,2.4912,2.56,2.419,2.46,42201,0
+GDC.US,D,20230814,000000,2.57,2.65,2.47,2.59,12688,0
+GDC.US,D,20230815,000000,2.59,2.59,2.5,2.58,11180,0
+GDC.US,D,20230816,000000,2.55,2.9499,2.55,2.71,121883,0
+GDC.US,D,20230817,000000,2.83,2.835,2.42,2.72,54368,0
+GDC.US,D,20230818,000000,2.59,2.69,2.5105,2.53,10159,0
+GDC.US,D,20230821,000000,2.58,2.65,2.45,2.58,19542,0
+GDC.US,D,20230822,000000,2.48,2.6,2.4501,2.6,16694,0
+GDC.US,D,20230823,000000,2.57,2.65,2.5401,2.59,8225,0
+GDC.US,D,20230824,000000,2.57,2.59,2.4809,2.54,8827,0
+GDC.US,D,20230825,000000,2.57,2.61,2.44,2.54,14441,0
+GDC.US,D,20230828,000000,4.98,5.34,3.28,3.5,45185529,0
+GDC.US,D,20230829,000000,3.37,3.49,3.14,3.43,1562607,0
+GDC.US,D,20230830,000000,3.26,3.6499,3.26,3.45,456012,0
+GDC.US,D,20230831,000000,3.31,3.34,2.73,2.73,312380,0
+GDC.US,D,20230901,000000,2.76,2.94,2.69,2.79,243449,0
+GDC.US,D,20230905,000000,3.98,4.1,3.14,4.1,17363096,0
+GDC.US,D,20230906,000000,3.78,4.2,3.52,4.02,838923,0
+GDC.US,D,20230907,000000,3.86,4.16,3.775,3.94,281303,0
+GDC.US,D,20230908,000000,3.87,3.97,3.6203,3.95,144300,0
+GDC.US,D,20230911,000000,3.89,4.35,3.82,4.21,295777,0
+GDC.US,D,20230912,000000,4.1,4.17,3.92,3.93,103407,0
+GDC.US,D,20230913,000000,3.85,3.91,3.5,3.57,102826,0
+GDC.US,D,20230914,000000,3.6,3.67,3.51,3.56,68776,0
+GDC.US,D,20230915,000000,3.47,3.52,3.34,3.38,35162,0
+GDC.US,D,20230918,000000,3.4,3.41,3.29,3.32,32644,0
+GDC.US,D,20230919,000000,3.21,3.36,3.1501,3.17,61537,0
+GDC.US,D,20230920,000000,3.17,3.33,3.13,3.2,26957,0
+GDC.US,D,20230921,000000,3.1956,3.22,3.06,3.15,27999,0
+GDC.US,D,20230922,000000,3.04,3.19,3.04,3.09,27077,0
+GDC.US,D,20230925,000000,3.03,3.18,2.85,3.16,62837,0
+GDC.US,D,20230926,000000,3.12,3.12,2.85,3.05,27132,0
+GDC.US,D,20230927,000000,2.96,3.0472,2.915,2.97,30571,0
+GDC.US,D,20230928,000000,2.91,3,2.91,2.99,19201,0
+GDC.US,D,20230929,000000,2.92,3.07,2.92,2.99,9424,0
+GDC.US,D,20231002,000000,2.98,2.9934,2.8897,2.89,12385,0
+GDC.US,D,20231003,000000,2.85,2.85,2.5616,2.6163,50611,0
+GDC.US,D,20231004,000000,2.56,2.62,2.46,2.56,38641,0
+GDC.US,D,20231005,000000,2.57,2.65,2.48,2.6,14704,0
+GDC.US,D,20231006,000000,2.6,2.66,2.55,2.61,14596,0
+GDC.US,D,20231009,000000,2.61,2.61,2.51,2.52,10812,0
+GDC.US,D,20231010,000000,2.49,2.64,2.49,2.53,12158,0
+GDC.US,D,20231011,000000,2.58,2.59,2.5,2.54,19266,0
+GDC.US,D,20231012,000000,2.49,2.62,2.47,2.51,64926,0
+GDC.US,D,20231013,000000,2.45,2.59,2.315,2.39,30970,0
+GDC.US,D,20231016,000000,2.39,2.4989,2.33,2.43,22825,0
+GDC.US,D,20231017,000000,2.33,2.62,2.33,2.46,23217,0
+GDC.US,D,20231018,000000,2.47,2.9909,2.47,2.83,140459,0
+GDC.US,D,20231019,000000,2.65,2.81,2.65,2.71,23966,0
+GDC.US,D,20231020,000000,2.72,2.79,2.615,2.68,20590,0
+GDC.US,D,20231023,000000,2.6,2.75,2.5841,2.67,14880,0
+GDC.US,D,20231024,000000,2.67,2.7703,2.64,2.7319,12824,0
+GDC.US,D,20231025,000000,2.72,2.831,2.72,2.81,12111,0
+GDC.US,D,20231026,000000,2.81,2.98,2.7974,2.96,21760,0
+GDC.US,D,20231027,000000,2.99,3.2,2.89,3.01,57893,0
+GDC.US,D,20231030,000000,3,3,2.7,2.76,25945,0
+GDC.US,D,20231031,000000,2.7899,3.14,2.7899,2.98,35490,0
+GDC.US,D,20231101,000000,2.89,2.9099,2.71,2.78,16958,0
+GDC.US,D,20231102,000000,2.74,2.9465,2.71,2.88,23149,0
+GDC.US,D,20231103,000000,2.87,3.14,2.87,2.98,11382,0
+GDC.US,D,20231106,000000,3.07,3.24,2.99,3.21,24222,0
+GDC.US,D,20231107,000000,3.23,3.23,3.13,3.18,9755,0
+GDC.US,D,20231108,000000,3.14,3.19,3.05,3.08,3811,0
+GDC.US,D,20231109,000000,3.0885,3.16,3.0465,3.12,5656,0
+GDC.US,D,20231110,000000,3.0501,3.09,3.0035,3.01,5047,0
+GDC.US,D,20231113,000000,2.89,3.17,2.89,3.07,12852,0
+GDC.US,D,20231114,000000,3.1,3.1,3.02,3.06,12255,0
+GDC.US,D,20231115,000000,2.84,3.17,2.84,3.14,15257,0
+GDC.US,D,20231116,000000,3.035,3.1999,2.9501,3.1499,18759,0
+GDC.US,D,20231117,000000,3.17,3.45,3.03,3.3,49522,0
+GDC.US,D,20231120,000000,4.49,5.16,3.55,3.95,6245613,0
+GDC.US,D,20231121,000000,4,4.4,3.56,3.96,964834,0
+GDC.US,D,20231122,000000,4.55,4.75,3.21,3.55,3279500,0
+GDC.US,D,20231124,000000,3.56,3.58,2.9,3.34,579812,0
+GDC.US,D,20231127,000000,3.22,3.23,2.91,3.23,238796,0
+GDC.US,D,20231128,000000,3.05,3.47,3.0028,3.42,316033,0
+GDC.US,D,20231129,000000,3.44,3.67,3.13,3.29,979769,0
+GDC.US,D,20231130,000000,3.49,3.49,3.1,3.25,443871,0
+GDC.US,D,20231201,000000,3.45,3.45,2.9452,3.05,894438,0
+GDC.US,D,20231204,000000,2.95,3.0284,2.7262,2.95,279016,0
+GDC.US,D,20231205,000000,2.78,2.9,2.65,2.65,127557,0
+GDC.US,D,20231206,000000,2.6,2.7659,2.56,2.66,111734,0
+GDC.US,D,20231207,000000,2.61,2.6899,2.4001,2.45,127917,0
+GDC.US,D,20231208,000000,2.45,2.6,2.42,2.49,65576,0
+GDC.US,D,20231211,000000,2.42,2.43,2.3001,2.37,97970,0
+GDC.US,D,20231212,000000,2.33,2.36,2.25,2.29,55925,0
+GDC.US,D,20231213,000000,2.25,2.9771,2.25,2.935,588924,0
+GDC.US,D,20231214,000000,2.83,2.98,2.7,2.84,106560,0
+GDC.US,D,20231215,000000,2.9,3.05,2.71,2.99,169542,0
+GDC.US,D,20231218,000000,2.97,3.14,2.96,3.0797,144272,0
+GDC.US,D,20231219,000000,3.54,3.5998,2.82,2.94,946437,0
+GDC.US,D,20231220,000000,2.86,3.03,2.65,2.78,181651,0
+GDC.US,D,20231221,000000,2.78,2.8237,2.66,2.69,54680,0
+GDC.US,D,20231222,000000,2.65,2.77,2.54,2.71,101413,0
+GDC.US,D,20231226,000000,2.61,2.7,2.51,2.54,69030,0
+GDC.US,D,20231227,000000,2.6,2.6,2.45,2.5,105913,0
+GDC.US,D,20231228,000000,2.555,2.5922,2.47,2.5001,42390,0
+GDC.US,D,20231229,000000,2.5,2.6972,2.43,2.57,104832,0
+GDC.US,D,20240102,000000,2.63,2.9738,2.5,2.78,122969,0
+GDC.US,D,20240103,000000,2.7698,2.87,2.7215,2.7987,92378,0
+GDC.US,D,20240104,000000,2.83,2.83,2.6201,2.675,57808,0
+GDC.US,D,20240105,000000,2.68,2.7545,2.55,2.6018,63401,0
+GDC.US,D,20240108,000000,2.55,2.62,2.5,2.54,42349,0
+GDC.US,D,20240109,000000,2.54,2.68,2.54,2.61,37584,0
+GDC.US,D,20240110,000000,2.57,2.6405,2.54,2.59,37231,0
+GDC.US,D,20240111,000000,2.5912,2.6062,2.42,2.5,68196,0
+GDC.US,D,20240112,000000,2.46,2.59,2.32,2.34,52099,0
+GDC.US,D,20240116,000000,2.31,2.3799,2.02,2.1,109832,0
+GDC.US,D,20240117,000000,2.1,2.19,2.0401,2.09,22712,0
+GDC.US,D,20240118,000000,2.08,2.1499,2.04,2.065,25065,0
+GDC.US,D,20240119,000000,2.03,2.15,2.03,2.06,28527,0
+GDC.US,D,20240122,000000,2.37,2.65,2.01,2.09,876310,0
+GDC.US,D,20240123,000000,2.15,2.15,1.64,1.8,262812,0
+GDC.US,D,20240124,000000,1.91,1.91,1.78,1.88,133994,0
+GDC.US,D,20240125,000000,1.88,1.9099,1.6701,1.78,208408,0
+GDC.US,D,20240126,000000,1.82,2.07,1.8,1.95,161727,0
+GDC.US,D,20240129,000000,1.97,2,1.79,1.88,59845,0
+GDC.US,D,20240130,000000,1.8818,1.98,1.88,1.91,60639,0
+GDC.US,D,20240131,000000,1.85,1.94,1.85,1.85,41609,0
+GDC.US,D,20240201,000000,1.9,1.97,1.85,1.89,29290,0
+GDC.US,D,20240202,000000,1.83,2.1,1.83,2.03,73597,0
+GDC.US,D,20240205,000000,2.11,2.11,1.98,2.1,53264,0
+GDC.US,D,20240206,000000,2.11,2.25,2.1,2.24,83483,0
+GDC.US,D,20240207,000000,2.27,2.3,2.1701,2.28,61428,0
+GDC.US,D,20240208,000000,2.34,2.42,2.23,2.3,107112,0
+GDC.US,D,20240209,000000,2.4,2.4,2.0001,2.23,151853,0
+GDC.US,D,20240212,000000,2.2,2.38,2.02,2.09,123785,0
+GDC.US,D,20240213,000000,2.11,2.1707,2,2.04,60345,0
+GDC.US,D,20240214,000000,2.02,2.23,2,2.12,132737,0
+GDC.US,D,20240215,000000,2.12,2.21,1.98,2.12,127264,0
+GDC.US,D,20240216,000000,2.08,2.4499,1.9,2.36,891328,0
+GDC.US,D,20240220,000000,2.32,2.3999,2.15,2.15,284684,0
+GDC.US,D,20240221,000000,2.12,2.155,2.03,2.075,80149,0
+GDC.US,D,20240222,000000,2.09,2.2,2.05,2.12,53823,0
+GDC.US,D,20240223,000000,2.09,2.1799,1.95,1.96,105424,0
+GDC.US,D,20240226,000000,1.94,2.06,1.9,1.97,81949,0
+GDC.US,D,20240227,000000,2.03,2.0304,1.86,1.96,55434,0
+GDC.US,D,20240228,000000,1.9,1.9885,1.9,1.95,45122,0
+GDC.US,D,20240229,000000,1.91,2.1299,1.91,2.07,190240,0
+GDC.US,D,20240301,000000,1.99,2.1,1.99,2.08,105760,0
+GDC.US,D,20240304,000000,2.1,2.11,1.97,1.97,74587,0
+GDC.US,D,20240305,000000,1.97,2.0057,1.9,1.97,44201,0
+GDC.US,D,20240306,000000,1.98,2,1.85,2,66387,0
+GDC.US,D,20240307,000000,1.98,2,1.91,1.98,26510,0
+GDC.US,D,20240308,000000,1.95,1.98,1.74,1.87,85592,0
+GDC.US,D,20240311,000000,1.78,1.86,1.54,1.67,74522,0
+GDC.US,D,20240312,000000,1.65,1.65,1.55,1.57,44306,0
+GDC.US,D,20240313,000000,1.59,1.5946,1.35,1.35,280459,0
+GDC.US,D,20240314,000000,1.48,1.48,1.33,1.36,51082,0
+GDC.US,D,20240315,000000,1.39,1.44,1.33,1.4,47118,0
+GDC.US,D,20240318,000000,1.37,1.44,1.37,1.44,28149,0
+GDC.US,D,20240319,000000,1.43,1.445,1.33,1.35,31720,0
+GDC.US,D,20240320,000000,1.35,1.42,1.35,1.41,22711,0
+GDC.US,D,20240321,000000,1.4,1.4698,1.4,1.41,16259,0
+GDC.US,D,20240322,000000,1.4,1.49,1.39,1.45,41200,0
+GDC.US,D,20240325,000000,1.42,1.425,1.275,1.28,54865,0
+GDC.US,D,20240326,000000,1.25,1.26,1.15,1.17,79605,0
+GDC.US,D,20240327,000000,1.28,1.38,0.9549,1.09,2131365,0
+GDC.US,D,20240328,000000,1.06,1.07,0.9848,1.03,341388,0
+GDC.US,D,20240401,000000,1,1.06,0.959,0.9951,156378,0
+GDC.US,D,20240402,000000,0.9517,0.99,0.95,0.958,78743,0
+GDC.US,D,20240403,000000,0.97,0.995,0.921,0.962,73624,0
+GDC.US,D,20240404,000000,0.92,0.9998,0.8815,0.9201,1876829,0
+GDC.US,D,20240405,000000,0.91,0.95,0.83,0.92,199999,0
+GDC.US,D,20240408,000000,1,1.14,0.81,0.8299,1708243,0
+GDC.US,D,20240409,000000,0.864,0.8962,0.801,0.814,376429,0
+GDC.US,D,20240410,000000,0.8,0.8101,0.75,0.7883,142401,0
+GDC.US,D,20240411,000000,0.75,0.7872,0.7,0.7163,197839,0
+GDC.US,D,20240412,000000,0.704,0.72,0.68,0.681,335962,0
+GDC.US,D,20240415,000000,0.698,0.7,0.6219,0.6219,205699,0
+GDC.US,D,20240416,000000,0.63,0.67,0.585175,0.6699,192197,0
+GDC.US,D,20240417,000000,0.6401,0.7,0.6401,0.6909,142426,0
+GDC.US,D,20240418,000000,0.729,0.76,0.7,0.745,180463,0
+GDC.US,D,20240419,000000,0.7568,0.7568,0.65,0.665,177430,0
+GDC.US,D,20240422,000000,0.69,0.73,0.65,0.711,145204,0
+GDC.US,D,20240423,000000,0.6804,0.699,0.59,0.6887,107331,0
+GDC.US,D,20240424,000000,0.7231,0.7231,0.631,0.6905,85747,0
+GDC.US,D,20240425,000000,0.72,0.76,0.7001,0.735,85297,0
+GDC.US,D,20240426,000000,0.78,0.78,0.683,0.7104,132980,0
+GDC.US,D,20240429,000000,0.717,0.76,0.717,0.726,89769,0
+GDC.US,D,20240430,000000,0.726,0.7448,0.6841,0.7099,62880,0
+GDC.US,D,20240501,000000,0.6897,0.7478,0.6888,0.71,64580,0
+GDC.US,D,20240502,000000,0.725,0.73,0.695,0.6982,35955,0
+GDC.US,D,20240503,000000,0.7001,0.72,0.6762,0.698,56236,0
+GDC.US,D,20240506,000000,0.6979,0.78,0.69,0.733,226279,0
+GDC.US,D,20240507,000000,0.7,0.757399,0.7,0.7264,77782,0
+GDC.US,D,20240508,000000,0.7034,0.7412,0.7034,0.7351,35898,0
+GDC.US,D,20240509,000000,0.75,0.75,0.7005,0.7153,28752,0
+GDC.US,D,20240510,000000,0.708,0.749,0.69,0.7299,38495,0
+GDC.US,D,20240513,000000,0.7,0.7499,0.7,0.74035,32215,0
+GDC.US,D,20240514,000000,0.69,0.764451,0.6899,0.74,62169,0
+GDC.US,D,20240515,000000,0.749,0.789,0.7005,0.772501,85848,0
+GDC.US,D,20240516,000000,0.77,0.8235,0.7413,0.819971,61526,0
+GDC.US,D,20240517,000000,0.818812,0.92,0.7612,0.825,189951,0
+GDC.US,D,20240520,000000,0.87,0.9042,0.85,0.865,122249,0
+GDC.US,D,20240521,000000,0.85,0.8969,0.85,0.8749,64976,0
+GDC.US,D,20240522,000000,0.86,0.8999,0.82,0.88,45674,0
+GDC.US,D,20240523,000000,0.89,0.9042,0.82,0.8966,99316,0
+GDC.US,D,20240524,000000,0.8955,1.1,0.8954,1.01,371317,0
+GDC.US,D,20240528,000000,1.02,1.15,0.9835,1,237368,0
+GDC.US,D,20240529,000000,1.04,1.04,0.863,0.9532,122138,0
+GDC.US,D,20240530,000000,0.9039,0.97,0.84,0.8401,77295,0
+GDC.US,D,20240531,000000,0.85,0.98,0.8402,0.969,127363,0
+GDC.US,D,20240603,000000,0.9497,0.975,0.9105,0.9475,68846,0
+GDC.US,D,20240604,000000,0.97,1.0799,0.95,1.06,93707,0
+GDC.US,D,20240605,000000,1.08,1.25,0.9653,1.2001,442799,0
+GDC.US,D,20240606,000000,1.2,1.23,1.08,1.1,115321,0
+GDC.US,D,20240607,000000,1.05,1.25,1.05,1.17,201227,0
+GDC.US,D,20240610,000000,1.04,1.3,1.04,1.235,194917,0
+GDC.US,D,20240611,000000,1.182,1.25,1.15,1.2,50962,0
+GDC.US,D,20240612,000000,1.18,1.2,1.09,1.19,36801,0
+GDC.US,D,20240613,000000,1.18,1.18,1.08,1.15,35186,0
+GDC.US,D,20240614,000000,1.12,1.17,1.1,1.17,25607,0
+GDC.US,D,20240617,000000,1.18,1.18,1.08,1.14,33181,0
+GDC.US,D,20240618,000000,1.12,1.16,1.06,1.13,18578,0
+GDC.US,D,20240620,000000,1.08,1.18,1.08,1.11,43433,0
+GDC.US,D,20240621,000000,1.13,1.18,1.1,1.18,41378,0
+GDC.US,D,20240624,000000,1.14,1.18,1.1201,1.14,21387,0
+GDC.US,D,20240625,000000,1.18,1.18,1.11,1.18,30492,0
+GDC.US,D,20240626,000000,1.14,1.19,1.13,1.19,20178,0
+GDC.US,D,20240627,000000,1.2,1.2,1.15,1.17,19101,0
+GDC.US,D,20240628,000000,1.17,1.18,1.14,1.15,14117,0
+GDC.US,D,20240701,000000,1.17,1.17,1.12,1.13,16124,0
+GDC.US,D,20240702,000000,1.12,1.13,1.07,1.1,21463,0
+GDC.US,D,20240703,000000,1.13,1.13,1.0799,1.1,12577,0
+GDC.US,D,20240705,000000,1.13,1.44,1.12,1.4,531914,0
+GDC.US,D,20240708,000000,1.39,1.5,1.34,1.38,283995,0
+GDC.US,D,20240709,000000,1.34,1.38,1.29,1.36,51017,0
+GDC.US,D,20240710,000000,1.32,1.3508,1.24,1.29,34308,0
+GDC.US,D,20240711,000000,1.33,1.4196,1.26,1.36,67199,0
+GDC.US,D,20240712,000000,1.39,1.39,1.2702,1.33,32647,0
+GDC.US,D,20240715,000000,1.3,1.38,1.2902,1.36,24784,0
+GDC.US,D,20240716,000000,1.34,1.39,1.32,1.39,49175,0
+GDC.US,D,20240717,000000,1.38,1.45,1.32,1.36,59996,0
+GDC.US,D,20240718,000000,1.33,1.41,1.31,1.33,32712,0
+GDC.US,D,20240719,000000,1.39,1.39,1.1383,1.28,76271,0
+GDC.US,D,20240722,000000,1.28,1.31,1.26,1.31,12225,0
+GDC.US,D,20240723,000000,1.33,1.33,1.18,1.26,16266,0
+GDC.US,D,20240724,000000,1.21,1.254,1.17,1.19,16691,0
+GDC.US,D,20240725,000000,1.18,1.23,1.12,1.16,18322,0
+GDC.US,D,20240726,000000,1.14,1.26,1.14,1.23,28050,0
+GDC.US,D,20240729,000000,1.19,1.2898,1.18,1.18,26735,0
+GDC.US,D,20240730,000000,1.152,1.33,1.15,1.28,56532,0
+GDC.US,D,20240731,000000,1.279,1.46,1.279,1.41,91424,0
+GDC.US,D,20240801,000000,1.4,1.49,1.4,1.44,110036,0
+GDC.US,D,20240802,000000,1.39,1.45,1.27,1.37,72505,0
+GDC.US,D,20240805,000000,1.26,1.3599,1.21,1.34,63927,0
+GDC.US,D,20240806,000000,1.35,1.54,1.3,1.51,62802,0
+GDC.US,D,20240807,000000,1.52,1.61,1.455,1.57,57523,0
+GDC.US,D,20240808,000000,1.46,1.6,1.43,1.54,50965,0
+GDC.US,D,20240809,000000,1.5,1.61,1.44,1.56,58293,0
+GDC.US,D,20240812,000000,1.58,1.58,1.43,1.44,52591,0
+GDC.US,D,20240813,000000,1.52,1.63,1.4142,1.62,47084,0
+GDC.US,D,20240814,000000,1.6179,1.8,1.61,1.77,102729,0
+GDC.US,D,20240815,000000,1.75,2.05,1.7249,2.04,216462,0
+GDC.US,D,20240816,000000,2.08,2.19,1.55,2,290691,0
+GDC.US,D,20240819,000000,1.82,1.82,1.15,1.5,1772622,0
+GDC.US,D,20240820,000000,1.45,1.85,1.39,1.72,292546,0
+GDC.US,D,20240821,000000,2.14,5.81,2,3.92,81417497,0
+GDC.US,D,20240822,000000,6.2,8,4.66,7.75,56288391,0
+GDC.US,D,20240823,000000,9,12.18,4.87,5.45,28746155,0
+GDC.US,D,20240826,000000,5.55,6.6,4.9,5.75,4180873,0
+GDC.US,D,20240827,000000,5.76,6.33,5.54,6.02,1857402,0
+GDC.US,D,20240828,000000,5.9,6.58,5.62,5.97,1695515,0
+GDC.US,D,20240829,000000,5.92,6.2,5.71,5.81,762014,0
+GDC.US,D,20240830,000000,5.82,6.59,5.67,6.08,950747,0
+GDC.US,D,20240903,000000,5.93,7.46,5.8805,6.77,2352024,0
+GDC.US,D,20240904,000000,6.91,7.2,6.45,6.93,402120,0
+GDC.US,D,20240905,000000,6.7,6.8,5.5,5.71,1075144,0
+GDC.US,D,20240906,000000,5.7,5.7,5.2,5.62,385136,0
+GDC.US,D,20240909,000000,5.44,6.06,5.36,5.68,193212,0
+GDC.US,D,20240910,000000,5.59,6.18,5.54,6.04,354139,0
+GDC.US,D,20240911,000000,6.06,6.08,5.64,5.9,154869,0
+GDC.US,D,20240912,000000,5.89,5.89,5.48,5.48,177377,0
+GDC.US,D,20240913,000000,5.48,5.61,5.34,5.47,152141,0
+GDC.US,D,20240916,000000,5.48,5.6,5.39,5.53,134927,0
+GDC.US,D,20240917,000000,5.57,5.838,4.67,4.73,434968,0
+GDC.US,D,20240918,000000,4.68,4.74,3.61,3.75,720190,0
+GDC.US,D,20240919,000000,3.75,4.0794,3.25,3.94,369592,0
+GDC.US,D,20240920,000000,3.87,4.0138,3.69,3.88,116358,0
+GDC.US,D,20240923,000000,3.88,4.17,3.82,3.96,228372,0
+GDC.US,D,20240924,000000,3.95,4.145,3.56,3.75,155262,0
+GDC.US,D,20240925,000000,3.77,3.85,3.71,3.76,58081,0
+GDC.US,D,20240926,000000,3.76,3.81,3.44,3.46,188569,0
+GDC.US,D,20240927,000000,3.42,3.68,3.3301,3.57,67563,0
+GDC.US,D,20240930,000000,3.56,3.73,3.39,3.67,60625,0
+GDC.US,D,20241001,000000,3.69,3.7121,3.37,3.37,108425,0
+GDC.US,D,20241002,000000,3.37,3.62,3.37,3.57,54970,0
+GDC.US,D,20241003,000000,3.54,4.07,3.4507,3.54,182466,0
+GDC.US,D,20241004,000000,3.61,3.68,3.1,3.23,127074,0
+GDC.US,D,20241007,000000,3.22,3.3287,3.1,3.18,110709,0
+GDC.US,D,20241008,000000,3.12,3.16,2.85,2.85,110998,0
+GDC.US,D,20241009,000000,2.85,2.9,2.68,2.8,347626,0
+GDC.US,D,20241010,000000,2.8,2.85,2.659,2.68,709893,0
+GDC.US,D,20241011,000000,2.71,2.8,2.672,2.73,623053,0
+GDC.US,D,20241014,000000,2.71,2.7199,2.57,2.59,432139,0
+GDC.US,D,20241015,000000,2.56,2.56,2.31,2.32,511824,0
+GDC.US,D,20241016,000000,2.31,2.32,2.1,2.18,485457,0
+GDC.US,D,20241017,000000,2.15,2.18,1.85,1.96,602014,0
+GDC.US,D,20241018,000000,1.91,1.99,1.8,1.96,282925,0
+GDC.US,D,20241021,000000,1.94,2.01,1.86,1.86,147776,0
+GDC.US,D,20241022,000000,1.88,1.94,1.85,1.93,99519,0
+GDC.US,D,20241023,000000,1.92,2.08,1.72,1.84,301748,0
+GDC.US,D,20241024,000000,1.84,1.97,1.77,1.8,156601,0
+GDC.US,D,20241025,000000,1.78,1.85,1.68,1.73,194202,0
+GDC.US,D,20241028,000000,1.7,1.82,1.66,1.7,148629,0
+GDC.US,D,20241029,000000,1.69,1.73,1.57,1.59,374533,0
+GDC.US,D,20241030,000000,1.53,1.63,1.53,1.55,98702,0
+GDC.US,D,20241031,000000,1.52,1.62,1.48,1.55,191733,0
+GDC.US,D,20241101,000000,1.61,1.638,1.45,1.49,211596,0
+GDC.US,D,20241104,000000,1.47,1.515,1.2794,1.39,114707,0
+GDC.US,D,20241105,000000,1.38,1.4,1.3101,1.35,67898,0
+GDC.US,D,20241106,000000,1.29,1.38,1.29,1.37,87460,0
+GDC.US,D,20241107,000000,1.37,1.49,1.3116,1.46,479580,0
+GDC.US,D,20241108,000000,1.5,1.67,1.36,1.64,449147,0
+GDC.US,D,20241111,000000,1.74,2.47,1.74,2.28,8097672,0
+GDC.US,D,20241112,000000,2.22,3.3699,2.18,3.24,1614215,0
+GDC.US,D,20241113,000000,3.2,3.35,2.43,2.62,809294,0
+GDC.US,D,20241114,000000,3.02,3.13,2.7501,2.85,430973,0
+GDC.US,D,20241115,000000,2.8,2.83,2.53,2.8,272101,0
+GDC.US,D,20241118,000000,2.83,2.99,2.56,2.69,154675,0
+GDC.US,D,20241119,000000,2.69,2.8,2.49,2.67,200163,0
+GDC.US,D,20241120,000000,2.65,2.74,2.55,2.59,127320,0
+GDC.US,D,20241121,000000,2.6,2.82,2.59,2.74,89561,0
+GDC.US,D,20241122,000000,2.7,2.71,2.46,2.51,93620,0
+GDC.US,D,20241125,000000,2.57,2.705,2.5177,2.58,98909,0
+GDC.US,D,20241126,000000,2.59,2.69,2.31,2.33,237638,0
+GDC.US,D,20241127,000000,2.3,2.6,2.3,2.58,99367,0
+GDC.US,D,20241129,000000,2.6,2.68,2.5,2.61,45150,0
+GDC.US,D,20241202,000000,2.6,2.65,2.1601,2.23,190058,0
+GDC.US,D,20241203,000000,2.22,2.415,2.03,2.11,140117,0
+GDC.US,D,20241204,000000,2.03,2.22,2.03,2.18,45131,0
+GDC.US,D,20241205,000000,2.21,2.2122,2.04,2.09,53200,0
+GDC.US,D,20241206,000000,2.08,2.4186,2.07,2.34,139623,0
+GDC.US,D,20241209,000000,2.34,2.7,2.23,2.54,202113,0
+GDC.US,D,20241210,000000,2.6,2.67,2.41,2.45,116953,0
+GDC.US,D,20241211,000000,2.34,2.43,2.17,2.235,68068,0
+GDC.US,D,20241212,000000,2.21,2.285,2.03,2.08,67736,0
+GDC.US,D,20241213,000000,2.08,2.1409,1.9784,2.07,76719,0
+GDC.US,D,20241216,000000,2.07,2.07,1.89,1.9,138011,0
+GDC.US,D,20241217,000000,2.031,2.031,1.91,1.99,109059,0
+GDC.US,D,20241218,000000,2.01,2.125,1.88,1.94,70974,0
+GDC.US,D,20241219,000000,1.91,2,1.8,1.9,75693,0
+GDC.US,D,20241220,000000,1.9,1.95,1.8,1.85,43308,0
+GDC.US,D,20241223,000000,1.85,1.97,1.772,1.94,60774,0
+GDC.US,D,20241224,000000,1.97,1.9821,1.78,1.98,29158,0
+GDC.US,D,20241226,000000,1.99,2.25,1.99,2.08,80001,0
+GDC.US,D,20241227,000000,2.075,2.13,2.0002,2.03,33089,0
+GDC.US,D,20241230,000000,1.94,2,1.64,1.93,123604,0
+GDC.US,D,20241231,000000,1.91,1.97,1.83,1.89,55890,0
+GDC.US,D,20250102,000000,1.87,1.97,1.84,1.93,71432,0
+GDC.US,D,20250103,000000,1.99,2.06,1.9,2.02,66461,0
+GDC.US,D,20250106,000000,2.09,2.36,2.04,2.07,139138,0
+GDC.US,D,20250107,000000,2.13,2.13,2.0019,2.04,14635,0
+GDC.US,D,20250108,000000,2.04,2.0899,1.93,1.93,18206,0
+GDC.US,D,20250110,000000,2.06,2.06,1.91,1.93,36961,0
+GDC.US,D,20250113,000000,1.94,2,1.84,1.86,26591,0
+GDC.US,D,20250114,000000,1.86,1.8701,1.725,1.73,24624,0
+GDC.US,D,20250115,000000,1.77,1.89,1.77,1.83,19988,0
+GDC.US,D,20250116,000000,1.88,1.95,1.85,1.94,21364,0
+GDC.US,D,20250117,000000,1.96,2.17,1.9001,1.9674,96127,0
+GDC.US,D,20250121,000000,1.97,2,1.81,1.9265,23526,0
+GDC.US,D,20250122,000000,1.8363,1.91,1.78,1.8,20242,0
+GDC.US,D,20250123,000000,1.8,1.82,1.75,1.75,29067,0
+GDC.US,D,20250124,000000,1.81,1.86,1.59,1.65,469603,0
+GDC.US,D,20250127,000000,1.71,1.71,1.34,1.45,137061,0
+GDC.US,D,20250128,000000,1.39,1.44,1.34,1.4393,41061,0
+GDC.US,D,20250129,000000,1.43,1.43,1.2998,1.41,71818,0
+GDC.US,D,20250130,000000,1.4689,1.4689,1.4001,1.46,23889,0
+GDC.US,D,20250131,000000,1.46,1.46,1.36,1.4199,15579,0
+GDC.US,D,20250203,000000,1.31,1.39,1.3,1.35,36377,0
+GDC.US,D,20250204,000000,1.35,1.37,1.2,1.35,160221,0
+GDC.US,D,20250205,000000,1.35,1.35,1.2901,1.33,21180,0
+GDC.US,D,20250206,000000,1.3046,1.34,1.27,1.28,19140,0
+GDC.US,D,20250207,000000,1.17,1.17,1.071,1.14,49252,0
+GDC.US,D,20250210,000000,1.05,1.08,1.0409,1.07,105221,0
+GDC.US,D,20250211,000000,1.07,1.08,1.055,1.07,32866,0
+GDC.US,D,20250212,000000,1.07,1.08,1.05,1.07,29869,0
+GDC.US,D,20250213,000000,1.07,1.08,1.03,1.08,82296,0
+GDC.US,D,20250214,000000,1.07,1.07,1.0501,1.065,25377,0
+GDC.US,D,20250218,000000,1.22,1.25,1.07,1.1,122760,0
+GDC.US,D,20250219,000000,1.08,1.12,1.0401,1.1157,17177,0
+GDC.US,D,20250220,000000,1.09,1.11,1.066,1.09,31930,0
+GDC.US,D,20250221,000000,1.08,1.12,1.08,1.12,22161,0
+GDC.US,D,20250224,000000,1.32,1.93,1.2699,1.52,7639162,0
+GDC.US,D,20250225,000000,1.63,2.7,1.5,1.83,5037983,0
+GDC.US,D,20250226,000000,1.75,2.01,1.68,1.95,442266,0
+GDC.US,D,20250227,000000,2.06,2.25,1.9,1.94,255162,0
+GDC.US,D,20250228,000000,1.86,1.95,1.695,1.92,210921,0
+GDC.US,D,20250303,000000,1.78,1.93,1.77,1.82,79516,0
+GDC.US,D,20250304,000000,1.78,1.84,1.6519,1.8,65628,0
+GDC.US,D,20250305,000000,1.69,2.1,1.6,2.03,179912,0
+GDC.US,D,20250306,000000,1.95,2.17,1.95,1.99,79140,0
+GDC.US,D,20250307,000000,1.91,2.06,1.85,1.89,89767,0
+GDC.US,D,20250310,000000,1.87,1.89,1.76,1.82,53881,0
+GDC.US,D,20250311,000000,1.78,1.9,1.76,1.89,51823,0
+GDC.US,D,20250312,000000,1.88,2.07,1.761,2.03,74174,0
+GDC.US,D,20250313,000000,2,2.14,1.867,1.97,57357,0
+GDC.US,D,20250314,000000,1.93,2.041987,1.93,2.02,38148,0
+GDC.US,D,20250317,000000,1.98,2.05,1.94,2.01,16773,0
+GDC.US,D,20250318,000000,2.01,2.0881,1.92,2,35623,0
+GDC.US,D,20250319,000000,1.96,2.07,1.96,2.06,45689,0
+GDC.US,D,20250320,000000,1.98,2.42,1.98,2.35,156446,0
+GDC.US,D,20250321,000000,2.3,2.85,2.2709,2.64,155988,0
+GDC.US,D,20250324,000000,2.52,2.77,2.52,2.59,81021,0
+GDC.US,D,20250325,000000,2.6003,2.96,2.59,2.77,135542,0
+GDC.US,D,20250326,000000,2.84,2.84,2.3,2.51,78164,0
+GDC.US,D,20250327,000000,2.53,2.64,2.53,2.6,17278,0
+GDC.US,D,20250328,000000,2.685,2.7102,2.5,2.51,16168,0
+GDC.US,D,20250331,000000,2.38,2.49,2.2309,2.43,53079,0
+GDC.US,D,20250401,000000,1.94,2.58,1.94,2.45,34525,0
+GDC.US,D,20250402,000000,2.29,2.46,2.29,2.41,14855,0
+GDC.US,D,20250403,000000,2.285,2.4305,2.01,2.15,79657,0
+GDC.US,D,20250404,000000,2.1281,2.19,1.9301,2.19,63692,0
+GDC.US,D,20250407,000000,2.06,2.18,1.9598,2.04,29381,0
+GDC.US,D,20250408,000000,1.98,2.458,1.98,2.31,86075,0
+GDC.US,D,20250409,000000,2.24,2.5999,2.09,2.41,50378,0
+GDC.US,D,20250410,000000,2.41,2.4999,2.28,2.49,36958,0
+GDC.US,D,20250411,000000,2.65,2.75,2.565,2.66,24976,0
+GDC.US,D,20250414,000000,2.615,2.84,2.5906,2.61,30689,0
+GDC.US,D,20250415,000000,2.6855,2.6855,2.515,2.53,48949,0
+GDC.US,D,20250416,000000,2.43,2.59,2,2.48,23100,0
+GDC.US,D,20250417,000000,2.41,2.54,2.335,2.49,49972,0
+GDC.US,D,20250421,000000,2.52,2.52,2.27,2.3,14829,0
+GDC.US,D,20250422,000000,2.26,2.385,2.2,2.23,48382,0
+GDC.US,D,20250423,000000,2.23,2.3,2.06,2.06,36534,0
+GDC.US,D,20250424,000000,1.99,2.15,1.9834,1.99,32145,0
+GDC.US,D,20250425,000000,1.99,2.4,1.99,2.36,77236,0
+GDC.US,D,20250428,000000,2.31,2.45,2.26,2.45,50989,0
+GDC.US,D,20250429,000000,2.45,2.55,2.405,2.51,35327,0
+GDC.US,D,20250430,000000,2.4917,2.63,2.45,2.56,38128,0
+GDC.US,D,20250501,000000,2.56,2.68,2.45,2.68,33784,0
+GDC.US,D,20250502,000000,2.75,2.85,2.549,2.62,38576,0
+GDC.US,D,20250505,000000,2.62,2.6782,2.51,2.59,21338,0
+GDC.US,D,20250506,000000,2.5107,2.54,2.49,2.52,6522,0
+GDC.US,D,20250507,000000,2.5246,2.5246,2.36,2.36,11021,0
+GDC.US,D,20250508,000000,2.44,2.44,2.2973,2.39,7565,0
+GDC.US,D,20250509,000000,2.3,2.39,2.2,2.2,13750,0
+GDC.US,D,20250512,000000,3.375,3.95,2.01,2.51,12732109,0
+GDC.US,D,20250513,000000,2.62,2.65,2.13,2.14,646797,0
+GDC.US,D,20250514,000000,2.38,2.39,1.9801,2.08,333159,0
+GDC.US,D,20250515,000000,2.08,2.36,1.8,2.28,369436,0
+GDC.US,D,20250516,000000,2.23,2.305,2.125,2.17,96664,0
+GDC.US,D,20250519,000000,2.16,2.33,1.9701,2.17,186396,0
+GDC.US,D,20250520,000000,2.17,2.264,2.05,2.09,120142,0
+GDC.US,D,20250521,000000,2.11,2.5899,1.98,2.32,274518,0
+GDC.US,D,20250522,000000,2.3,2.469,2.2,2.295,130102,0
+GDC.US,D,20250523,000000,2.25,2.3221,2.19,2.28,50573,0
+GDC.US,D,20250527,000000,2.4,2.55,2.29,2.5,106778,0
+GDC.US,D,20250528,000000,2.46,2.66,2.3724,2.64,89434,0
+GDC.US,D,20250529,000000,2.69,2.7377,2.5015,2.6,81392,0
+GDC.US,D,20250530,000000,2.58,2.71,2.53,2.68,39826,0
+GDC.US,D,20250602,000000,2.74,2.76,2.5998,2.7,48761,0
+GDC.US,D,20250603,000000,2.71,2.88,2.685,2.82,80302,0
+GDC.US,D,20250604,000000,2.84,2.9,2.69,2.69,59629,0
+GDC.US,D,20250605,000000,2.7,2.76,2.5469,2.67,28317,0
+GDC.US,D,20250606,000000,2.67,2.73,2.5,2.73,96011,0
+GDC.US,D,20250609,000000,2.63,2.74,2.585,2.61,18598,0
+GDC.US,D,20250610,000000,2.6,2.7,2.49,2.51,75312,0
+GDC.US,D,20250611,000000,2.422,2.6,2.422,2.52,23264,0
+GDC.US,D,20250612,000000,2.55,2.65,2.415,2.6,697383,0
+GDC.US,D,20250613,000000,2.48,2.59,2.37,2.4,18024,0
+GDC.US,D,20250616,000000,2.32,2.69,2.32,2.69,47201,0
+GDC.US,D,20250617,000000,2.48,2.74,2.48,2.7,25642,0
+GDC.US,D,20250618,000000,2.67,2.81,2.62,2.79,42494,0
+GDC.US,D,20250620,000000,2.79,3.2,2.74,2.96,524256,0
+GDC.US,D,20250623,000000,3.16,3.16,2.93,3.15,56360,0
+GDC.US,D,20250624,000000,3.15,3.436,3.15,3.29,80813,0
+GDC.US,D,20250625,000000,3.35,3.44,3,3.17,834002,0
+GDC.US,D,20250626,000000,3.24,3.57,3,3.46,238379,0
+GDC.US,D,20250627,000000,3.51,3.51,3.16,3.51,131829,0
+GDC.US,D,20250630,000000,3.44,3.8,3.325,3.76,151391,0
+GDC.US,D,20250701,000000,3.85,3.851,3.2,3.26,160493,0
+GDC.US,D,20250702,000000,3.27,3.36,3.2,3.31,45346,0
+GDC.US,D,20250703,000000,3.32,3.5335,3.2999,3.51,57525,0
+GDC.US,D,20250707,000000,3.49,3.52,3.38,3.45,40384,0
+GDC.US,D,20250708,000000,3.48,3.755,3.48,3.65,113282,0
+GDC.US,D,20250709,000000,3.61,3.72,3.47,3.63,22235,0
+GDC.US,D,20250710,000000,3.56,4,3.56,3.89,76677,0
+GDC.US,D,20250711,000000,3.92,3.92,3.7,3.84,41977,0
+GDC.US,D,20250714,000000,3.84,4.37,3.84,4.32,146214,0
+GDC.US,D,20250715,000000,4.32,4.36,3.33,3.42,599076,0
+GDC.US,D,20250716,000000,3.4,3.57,3.12,3.18,117274,0
+GDC.US,D,20250717,000000,3.15,3.74,3.11,3.48,135870,0
+GDC.US,D,20250718,000000,3.48,3.61,3.35,3.38,60897,0
+GDC.US,D,20250721,000000,3.43,3.5,3.0528,3.24,93116,0
+GDC.US,D,20250722,000000,3.22,3.425,3.1456,3.39,20536,0
+GDC.US,D,20250723,000000,3.49,3.51,3.24,3.51,40931,0
+GDC.US,D,20250724,000000,3.57,3.69,3.3429,3.43,29999,0
+GDC.US,D,20250725,000000,3.45,3.53,3.29,3.32,23315,0
+GDC.US,D,20250728,000000,3.37,3.38,3.133,3.24,19431,0
+GDC.US,D,20250729,000000,3.32,3.4,3.1711,3.28,24411,0
+GDC.US,D,20250730,000000,3.27,3.55,3.1,3.21,26776,0
+GDC.US,D,20250731,000000,3.22,3.31,3.01,3.29,19180,0
+GDC.US,D,20250801,000000,3.29,3.32,2.96,3.31,26892,0
+GDC.US,D,20250804,000000,3.27,3.49,3.13,3.24,27169,0
+GDC.US,D,20250805,000000,3.36,3.545388,3.197,3.21,32091,0
+GDC.US,D,20250806,000000,3.2198,3.4,3.1801,3.4,24295,0
+GDC.US,D,20250807,000000,3.4,3.58,3.255,3.28,23490,0
+GDC.US,D,20250808,000000,3.4,3.44,3.0932,3.32,10676,0
+GDC.US,D,20250811,000000,3.29,3.5617,3.15,3.25,13373,0
+GDC.US,D,20250812,000000,3.06,3.1168,2.97,2.97,39706,0
+GDC.US,D,20250813,000000,3.01,3.18,2.96,3,18024,0
+GDC.US,D,20250814,000000,3.01,3.01,2.82,2.9,37407,0
+GDC.US,D,20250815,000000,3,3.11,2.83,3.09,68622,0
+GDC.US,D,20250818,000000,3.08,3.32,2.9,2.99,18491,0
+GDC.US,D,20250819,000000,2.98,3.12,2.9,3.05,14768,0
+GDC.US,D,20250820,000000,2.94,3.13,2.91,3.09,10181,0
+GDC.US,D,20250821,000000,2.92,3.23,2.91,3.215,29994,0
+GDC.US,D,20250822,000000,3.2296,3.73,3.2296,3.71,36827,0
+GDC.US,D,20250825,000000,3.61,3.98,3.5722,3.96,27813,0
+GDC.US,D,20250826,000000,3.94,4.09,3.63,4.05,62642,0
+GDC.US,D,20250827,000000,4.05,4.1,3.865,3.9,49864,0
+GDC.US,D,20250828,000000,3.9,4.065,3.8154,3.98,36032,0
+GDC.US,D,20250829,000000,4,4.3,4,4.075,33006,0
+GDC.US,D,20250902,000000,4.19,4.19,3.82,3.82,21636,0
+GDC.US,D,20250903,000000,3.8887,4.05,3.78,4.04,27302,0
+GDC.US,D,20250904,000000,3.92,3.97,3.8225,3.89,16033,0
+GDC.US,D,20250905,000000,3.945,3.9915,3.85,3.984,16039,0
+GDC.US,D,20250908,000000,4.09,4.5,4,4.21,143557,0
+GDC.US,D,20250909,000000,4.3,5.46,4.3,5.28,379438,0
+GDC.US,D,20250910,000000,5.45,5.9579,5.38,5.75,262315,0
+GDC.US,D,20250911,000000,5.64,6.57,5.55,6.415,364196,0
+GDC.US,D,20250912,000000,6.65,8.24,6.625,8.07,679721,0
+GDC.US,D,20250915,000000,8.4,9.83,7.85,9.73,595936,0
+GDC.US,D,20250916,000000,9.915,9.915,6.5,6.99,828907,0
+GDC.US,D,20250917,000000,7.35,8.2,6.95,7.7,387982,0
+GDC.US,D,20250918,000000,7.82,8.1499,7.2801,7.91,210828,0
+GDC.US,D,20250919,000000,7.75,7.95,7.1,7.31,202863,0
+GDC.US,D,20250922,000000,7.31,7.71,5.97,6,244095,0
+GDC.US,D,20250923,000000,6.37,6.45,5.83,5.84,145957,0
+GDC.US,D,20250924,000000,5.74,6.025,5.28,5.67,177244,0
+GDC.US,D,20250925,000000,5.56,5.6691,4.89,4.97,190140,0
+GDC.US,D,20250926,000000,5,5.17,3.88,4.75,235496,0
+GDC.US,D,20250929,000000,4.69,6.32,4.69,5.76,306393,0
+GDC.US,D,20250930,000000,5.66,6.01,5.3501,5.93,146157,0
+GDC.US,D,20251001,000000,5.99,5.99,5.26,5.27,116263,0
+GDC.US,D,20251002,000000,5.68,7.585,5.68,6.86,360561,0
+GDC.US,D,20251003,000000,6.92,7.02,6.01,6.37,255209,0
+GDC.US,D,20251006,000000,6.27,6.6899,6,6.1,129273,0
+GDC.US,D,20251007,000000,5.89,6.1705,5.68,5.88,86843,0
+GDC.US,D,20251008,000000,5.94,6.47,5.7501,6.12,146258,0
+GDC.US,D,20251009,000000,6,6.1312,5.6916,5.93,72886,0
+GDC.US,D,20251010,000000,5.93,5.981,5.11,5.24,128174,0
+GDC.US,D,20251013,000000,5.33,5.4399,5.1,5.28,49640,0
+GDC.US,D,20251014,000000,5.22,5.43,5.1,5.275,36303,0
+GDC.US,D,20251015,000000,5.2491,5.36,4.7009,4.785,85163,0
+GDC.US,D,20251016,000000,4.8,4.87,4.62,4.7,59888,0
+GDC.US,D,20251017,000000,4.75,4.7899,4.4,4.52,28239,0
+GDC.US,D,20251020,000000,4.5,4.981,4.5,4.54,46479,0
+GDC.US,D,20251021,000000,4.54,4.73,4.41,4.41,66696,0
+GDC.US,D,20251022,000000,4.42,4.42,4,4.18,62043,0
+GDC.US,D,20251023,000000,4.11,4.37,3.9516,4.19,69662,0
+GDC.US,D,20251024,000000,4.35,4.8,4.23,4.57,57103,0
+GDC.US,D,20251027,000000,4.82,4.82,4.2,4.31,90271,0
+GDC.US,D,20251028,000000,4.05,4.4,4,4.09,64471,0
+GDC.US,D,20251029,000000,4.29,4.44,3.91,4.03,38427,0
+GDC.US,D,20251030,000000,4,4.2216,3.86,3.91,40843,0
+GDC.US,D,20251031,000000,4,4.565943,4,4.43,63815,0
+GDC.US,D,20251103,000000,4.43,4.49,4.12,4.13,18028,0
+GDC.US,D,20251104,000000,3.98,4.19,3.93,4.11,42564,0
+GDC.US,D,20251105,000000,4.03,4.26,3.9517,4.26,20420,0
+GDC.US,D,20251106,000000,4.2802,4.3999,3.7101,3.8,72220,0
+GDC.US,D,20251107,000000,3.8,3.87,3.32,3.87,42210,0
+GDC.US,D,20251110,000000,3.78,3.9289,3.7402,3.88,15314,0
+GDC.US,D,20251111,000000,3.83,4.48,3.6011,4.41,48680,0
+GDC.US,D,20251112,000000,4.5,4.84,4.46,4.73,67619,0
+GDC.US,D,20251113,000000,4.54,4.7899,4.11,4.43,43817,0
+GDC.US,D,20251114,000000,4.33,4.84,4.33,4.65,34423,0
+GDC.US,D,20251117,000000,4.54,5.12,4.4006,4.66,49930,0
+GDC.US,D,20251118,000000,4.55,4.76,4.47,4.59,28018,0
+GDC.US,D,20251119,000000,4.488,4.61,4.1,4.16,44192,0
+GDC.US,D,20251120,000000,4.17,4.4,3.6101,3.8706,51425,0
+GDC.US,D,20251121,000000,3.785,4.065,3.64,3.86,25581,0
+GDC.US,D,20251124,000000,3.77,3.92,3.71,3.84,27541,0
+GDC.US,D,20251125,000000,3.8,3.88,3.65,3.88,10871,0
+GDC.US,D,20251126,000000,3.88,4.44,3.81,4.26,27619,0
+GDC.US,D,20251128,000000,4.26,4.78,4.26,4.76,36732,0
+GDC.US,D,20251201,000000,4.45,4.515,4.03,4.03,21593,0
+GDC.US,D,20251202,000000,4.1,4.5,3.8905,4.49,29281,0
+GDC.US,D,20251203,000000,4.42,4.47,4.2291,4.3,25758,0
+GDC.US,D,20251204,000000,4.27,4.53,4.25,4.45,19206,0
+GDC.US,D,20251205,000000,4.38,4.51,4.27,4.34,26869,0
+GDC.US,D,20251208,000000,4.26,4.26,3.63,3.63,65315,0
+GDC.US,D,20251209,000000,3.69,4.0534,3.6006,3.88,40203,0
+GDC.US,D,20251210,000000,3.82,3.96,3.63,3.85,49773,0
+GDC.US,D,20251211,000000,3.82,4.1095,3.8,4,28809,0
+GDC.US,D,20251212,000000,4.03,4.07,3.88,3.88,13658,0
+GDC.US,D,20251215,000000,3.9,3.93,3.7,3.7,11758,0
+GDC.US,D,20251216,000000,3.72,3.72,3.54,3.6,13997,0
+GDC.US,D,20251217,000000,3.66,3.86,3.37,3.44,65427,0
+GDC.US,D,20251218,000000,3.595,3.635,3.47,3.47,12064,0
+GDC.US,D,20251219,000000,3.59,5.46,3.5001,5.26,587480,0
+GDC.US,D,20251222,000000,5.3,5.9493,4.9,5.49,120615,0
+GDC.US,D,20251223,000000,5.41,5.47,4.91,5.2,65490,0
+GDC.US,D,20251224,000000,5.2,5.245,5.1,5.21,8170,0
+GDC.US,D,20251226,000000,5.19,5.19,4.66,4.82,26586,0
+GDC.US,D,20251229,000000,4.5724,4.88,4.4477,4.47,27168,0
+GDC.US,D,20251230,000000,4.45,4.59,4.21,4.315,32649,0
+GDC.US,D,20251231,000000,4.35,4.64,3.98,4.26,135878,0
+GDC.US,D,20260102,000000,4.26,5.015,4.23,4.62,49579,0
+GDC.US,D,20260105,000000,4.75,4.8693,4.3506,4.77,28407,0
+GDC.US,D,20260106,000000,4.79,4.87,4.5,4.58,17365,0
+GDC.US,D,20260107,000000,4.51,4.67,4.4,4.44,14820,0
+GDC.US,D,20260108,000000,4.35,4.55,4.28,4.38,27676,0
+GDC.US,D,20260109,000000,4.43,4.705,4.3,4.54,35923,0
+GDC.US,D,20260112,000000,4.54,4.86,4.27,4.79,34811,0
+GDC.US,D,20260113,000000,4.89,4.97,4.6,4.95,37118,0
+GDC.US,D,20260114,000000,4.7905,5.21,4.75,5.06,75777,0
+GDC.US,D,20260115,000000,5.17,5.24,4.75,5,52485,0
+GDC.US,D,20260116,000000,4.9,5.52,4.67,5.29,85532,0
+GDC.US,D,20260120,000000,5.22,5.28,4.72,4.8,66435,0
+GDC.US,D,20260121,000000,4.77,5.069,4.5868,4.6,27569,0
+GDC.US,D,20260122,000000,4.57,4.778,4.16,4.16,61691,0
+GDC.US,D,20260123,000000,4.18,4.58,3.9813,4.5,99479,0
+GDC.US,D,20260126,000000,4.5,4.73,4.1,4.49,52028,0
+GDC.US,D,20260127,000000,4.45,4.6,4.26,4.42,55095,0
+GDC.US,D,20260128,000000,4.39,4.41,4.0005,4.01,24924,0
+GDC.US,D,20260129,000000,4.1,4.65,3.683,4.45,122311,0
+GDC.US,D,20260130,000000,4.6999,4.6999,4.02,4.21,44496,0
+GDC.US,D,20260202,000000,4.04,4.2024,4.0267,4.05,23043,0
+GDC.US,D,20260203,000000,4.1,4.1,3.76,3.795,21360,0
+GDC.US,D,20260204,000000,3.85,3.8999,3.4,3.52,61435,0
+GDC.US,D,20260205,000000,3.46,3.48,3.1,3.4,48395,0
+GDC.US,D,20260206,000000,3.36,3.73,3.36,3.55,6320,0
+GDC.US,D,20260209,000000,3.6,3.65,3.59,3.64,5369,0
+GDC.US,D,20260210,000000,3.57,3.78,3.57,3.61,10611,0
+GDC.US,D,20260211,000000,3.71,3.71,3.45,3.51,6028,0
+GDC.US,D,20260212,000000,3.41,3.53,3.38,3.38,9472,0
+GDC.US,D,20260213,000000,3.366,3.46,3.11,3.11,17456,0
+GDC.US,D,20260217,000000,3.11,3.25,3.08,3.13,8755,0
+GDC.US,D,20260218,000000,3.13,4.19,3,3.55,351190,0
diff --git a/daily/us/nasdaq stocks/1/gels.us.txt b/daily/us/nasdaq stocks/1/gels.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1ddc5fcf1e9a45fdb83a8b9e00597c600160886
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gels.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GELS.US,D,20241029,000000,4,4.01,2.7,2.94,501213,0
+GELS.US,D,20241030,000000,2.9,2.9106,2.094,2.3696,108402,0
+GELS.US,D,20241031,000000,2.47,2.92,2.32,2.56,57161,0
+GELS.US,D,20241101,000000,2.75,2.75,2.48,2.48,12914,0
+GELS.US,D,20241104,000000,2.51,2.74,2.48,2.5601,23150,0
+GELS.US,D,20241105,000000,2.56,2.56,2.47,2.49,6851,0
+GELS.US,D,20241106,000000,2.49,2.99,2.47,2.5,49704,0
+GELS.US,D,20241107,000000,2.65,2.67,2.3,2.3,40949,0
+GELS.US,D,20241108,000000,2.532,2.532,2.3,2.3201,9565,0
+GELS.US,D,20241111,000000,2.4,2.4717,2.3,2.31,13974,0
+GELS.US,D,20241112,000000,2.35,2.41,2.21,2.25,13815,0
+GELS.US,D,20241113,000000,2.27,2.42,1.52,1.59,178765,0
+GELS.US,D,20241114,000000,1.61,1.7582,1.5,1.62,60446,0
+GELS.US,D,20241115,000000,1.59,1.7251,1.59,1.65,11830,0
+GELS.US,D,20241118,000000,1.65,1.7798,1.57,1.59,39223,0
+GELS.US,D,20241119,000000,1.61,1.7304,1.5501,1.61,10890,0
+GELS.US,D,20241120,000000,1.68,1.68,1.42,1.51,8066,0
+GELS.US,D,20241121,000000,1.5,1.73,1.5,1.57,27870,0
+GELS.US,D,20241122,000000,1.72,1.98,1.5,1.83,33297,0
+GELS.US,D,20241125,000000,1.85,1.97,1.71,1.81,34889,0
+GELS.US,D,20241126,000000,1.98,2.0216,1.7801,1.86,27987,0
+GELS.US,D,20241127,000000,1.91,1.9805,1.86,1.86,14733,0
+GELS.US,D,20241129,000000,1.96,2.03,1.915,2,22091,0
+GELS.US,D,20241202,000000,2.2,4.9799,2.1001,3.8205,1414597,0
+GELS.US,D,20241203,000000,2.9,3.02,2.3,2.84,271125,0
+GELS.US,D,20241204,000000,2.78,2.78,2.3001,2.4,63815,0
+GELS.US,D,20241205,000000,2.33,2.489,1.7,1.9201,139418,0
+GELS.US,D,20241206,000000,2,2.2,1.84,2,33951,0
+GELS.US,D,20241209,000000,2.08,3.95,2.07,3.56,9578636,0
+GELS.US,D,20241210,000000,4.5,5.5,3.6217,4.41,6455302,0
+GELS.US,D,20241211,000000,4.5,5.14,3.6,4.79,878392,0
+GELS.US,D,20241212,000000,4.25,4.74,3.05,3.05,517116,0
+GELS.US,D,20241213,000000,3.11,3.28,2.51,2.74,255648,0
+GELS.US,D,20241216,000000,2.79,3.4,2.5671,3.11,205062,0
+GELS.US,D,20241217,000000,3.17,3.39,3.06,3.29,167343,0
+GELS.US,D,20241218,000000,3.05,3.3,2.23,2.23,344715,0
+GELS.US,D,20241219,000000,2.42,3.02,2.39,2.72,206207,0
+GELS.US,D,20241220,000000,2.73,2.9301,2.42,2.59,82704,0
+GELS.US,D,20241223,000000,2.59,2.73,2.3519,2.43,87754,0
+GELS.US,D,20241224,000000,2.39,2.5799,2.34,2.4408,51029,0
+GELS.US,D,20241226,000000,2.49,2.59,2.23,2.46,66719,0
+GELS.US,D,20241227,000000,2.48,2.69,2.47,2.48,125935,0
+GELS.US,D,20241230,000000,2.51,2.63,2.21,2.31,136095,0
+GELS.US,D,20241231,000000,2.32,2.47,2.2373,2.32,108990,0
+GELS.US,D,20250102,000000,2.54,2.54,2.25,2.38,55676,0
+GELS.US,D,20250103,000000,2.44,2.52,2.28,2.46,140271,0
+GELS.US,D,20250106,000000,2.47,2.5,2.3,2.3,189383,0
+GELS.US,D,20250107,000000,2.38,2.5451,2.3,2.3,61789,0
+GELS.US,D,20250108,000000,2.25,2.49,2.25,2.43,20789,0
+GELS.US,D,20250110,000000,2.4,2.4,2.088,2.38,43138,0
+GELS.US,D,20250113,000000,2.4,2.4,1.87,2.02,70963,0
+GELS.US,D,20250114,000000,2,2.2,1.89,1.96,17989,0
+GELS.US,D,20250115,000000,2.05,2.14,1.9084,2.06,25956,0
+GELS.US,D,20250116,000000,2.1,2.24,1.9961,2.15,21961,0
+GELS.US,D,20250117,000000,2.1,2.3,2.05,2.19,97303,0
+GELS.US,D,20250121,000000,2.25,2.3165,1.8901,2.1,40464,0
+GELS.US,D,20250122,000000,2.48,2.8,2.25,2.65,7476412,0
+GELS.US,D,20250123,000000,2.62,2.9,2.36,2.89,389853,0
+GELS.US,D,20250124,000000,2.7,2.84,2.62,2.82,145818,0
+GELS.US,D,20250127,000000,2.67,2.84,2.6,2.71,97212,0
+GELS.US,D,20250128,000000,2.67,2.77,2.61,2.77,40930,0
+GELS.US,D,20250129,000000,2.71,2.8,2.6,2.75,33674,0
+GELS.US,D,20250130,000000,2.67,2.82,2.25,2.48,257289,0
+GELS.US,D,20250131,000000,2.37,2.394,2.05,2.25,90639,0
+GELS.US,D,20250203,000000,2.19,2.4621,2.1,2.2,137709,0
+GELS.US,D,20250204,000000,2.25,2.3012,2.16,2.3,25677,0
+GELS.US,D,20250205,000000,2.17,2.31,2.1618,2.23,10605,0
+GELS.US,D,20250206,000000,2.2,2.29,2.18,2.27,15233,0
+GELS.US,D,20250207,000000,2.17,2.31,2.17,2.29,14100,0
+GELS.US,D,20250210,000000,2.26,2.2659,2.1,2.24,49811,0
+GELS.US,D,20250211,000000,2.16,2.28,2.1,2.19,20948,0
+GELS.US,D,20250212,000000,2.15,2.1813,2.11,2.18,9544,0
+GELS.US,D,20250213,000000,2.11,2.2934,2.1,2.21,11680,0
+GELS.US,D,20250214,000000,2.27,2.38,2.05,2.105,22230,0
+GELS.US,D,20250218,000000,2.08,2.25,2.06,2.07,27035,0
+GELS.US,D,20250219,000000,2.218,2.218,2.05,2.11,3813,0
+GELS.US,D,20250220,000000,2.09,2.16,1.9,1.92,14660,0
+GELS.US,D,20250221,000000,2.0535,2.1,1.92,1.92,8605,0
+GELS.US,D,20250224,000000,1.93,1.935,1.7112,1.78,65218,0
+GELS.US,D,20250225,000000,1.7,1.87,1.7,1.7,11420,0
+GELS.US,D,20250226,000000,1.78,2.0185,1.72,1.735,22082,0
+GELS.US,D,20250227,000000,1.7,1.82,1.7,1.82,12440,0
+GELS.US,D,20250228,000000,1.7563,1.84,1.6001,1.64,14744,0
+GELS.US,D,20250303,000000,1.65,1.6715,1.45,1.48,19094,0
+GELS.US,D,20250304,000000,1.45,1.45,1.3101,1.38,13898,0
+GELS.US,D,20250305,000000,1.42,1.4245,1.3,1.32,12113,0
+GELS.US,D,20250306,000000,1.26,1.4,1.18,1.33,71215,0
+GELS.US,D,20250307,000000,1.33,1.39,1.21,1.2799,11425,0
+GELS.US,D,20250310,000000,1.28,1.39,1.22,1.35,29966,0
+GELS.US,D,20250311,000000,1.35,1.428,1.2365,1.428,15638,0
+GELS.US,D,20250312,000000,1.413,1.65,1.29,1.406,29132,0
+GELS.US,D,20250313,000000,1.3325,1.3552,1.25,1.32,20530,0
+GELS.US,D,20250314,000000,1.26,1.3319,1.26,1.27,3332,0
+GELS.US,D,20250317,000000,1.33,1.39,1.205,1.22,21558,0
+GELS.US,D,20250318,000000,1.25,1.3,1.01,1.11,15734,0
+GELS.US,D,20250319,000000,1.2955,1.2955,0.9735,1.0421,98656,0
+GELS.US,D,20250320,000000,1.06,1.07,0.95,0.9813,17461,0
+GELS.US,D,20250321,000000,1.07,1.07,1.0055,1.06,23794,0
+GELS.US,D,20250324,000000,1.05,1.07,1.02,1.045,12733,0
+GELS.US,D,20250325,000000,1.05,1.07,1.04,1.06,10209,0
+GELS.US,D,20250326,000000,1.05,1.11,1.0272,1.11,24516,0
+GELS.US,D,20250327,000000,1.05,1.0996,1.05,1.0852,7456,0
+GELS.US,D,20250328,000000,0.96,1.11,0.9501,1.05,75623,0
+GELS.US,D,20250331,000000,1.04,1.05,0.93,1.04,35615,0
+GELS.US,D,20250401,000000,1.02,1.0274,0.9,0.95,46948,0
+GELS.US,D,20250402,000000,0.9,1.0505,0.9,1.0111,39273,0
+GELS.US,D,20250403,000000,0.9895,1.008,0.8778,0.92,20870,0
+GELS.US,D,20250404,000000,0.8517,0.99,0.815,0.9005,41224,0
+GELS.US,D,20250407,000000,0.9482,1,0.7949,0.94,62331,0
+GELS.US,D,20250408,000000,0.9579,0.9698,0.7806,0.8891,168487,0
+GELS.US,D,20250409,000000,0.7701,0.9699,0.7701,0.902,64386,0
+GELS.US,D,20250410,000000,0.8577,0.95,0.8555,0.91,40989,0
+GELS.US,D,20250411,000000,0.8738,0.94875,0.8003,0.82,80539,0
+GELS.US,D,20250414,000000,0.865399,0.99,0.83,0.93,65146,0
+GELS.US,D,20250415,000000,0.99,0.99,0.8527,0.9302,23661,0
+GELS.US,D,20250416,000000,0.88,0.9302,0.8633,0.8741,14905,0
+GELS.US,D,20250417,000000,0.8501,0.935173,0.8501,0.926,7495,0
+GELS.US,D,20250421,000000,0.93,0.9499,0.86,0.9,1121938,0
+GELS.US,D,20250422,000000,3.84,4.11,2.3836,2.88,89799656,0
+GELS.US,D,20250423,000000,2.7,2.81,2.34,2.66,1700924,0
+GELS.US,D,20250424,000000,2.44,2.6399,2.32,2.32,443577,0
+GELS.US,D,20250425,000000,2.32,2.33,1.82,1.9,410346,0
+GELS.US,D,20250428,000000,1.85,2.4597,1.78,2.33,587787,0
+GELS.US,D,20250429,000000,2.23,2.29,2.06,2.07,102010,0
+GELS.US,D,20250430,000000,1.95,2.15,1.92,2.11,69014,0
+GELS.US,D,20250501,000000,1.99,2.09,1.86,1.86,101305,0
+GELS.US,D,20250502,000000,1.9,1.984,1.825,1.85,72180,0
+GELS.US,D,20250505,000000,1.82,1.854,1.67,1.67,64659,0
+GELS.US,D,20250506,000000,1.67,1.7,1.5599,1.6,48134,0
+GELS.US,D,20250507,000000,1.48,1.54,1.37,1.39,122900,0
+GELS.US,D,20250508,000000,1.44,1.53,1.4201,1.48,69632,0
+GELS.US,D,20250509,000000,1.44,1.51,1.37,1.37,96943,0
+GELS.US,D,20250512,000000,1.38,1.4999,1.37,1.44,103618,0
+GELS.US,D,20250513,000000,1.5,1.5,1.41,1.44,45622,0
+GELS.US,D,20250514,000000,1.5,1.6,1.4209,1.46,109249,0
+GELS.US,D,20250515,000000,1.42,1.76,1.42,1.68,304968,0
+GELS.US,D,20250516,000000,1.89,1.9999,1.7801,1.91,263602,0
+GELS.US,D,20250519,000000,1.93,2.02,1.78,1.88,183245,0
+GELS.US,D,20250520,000000,1.75,1.85,1.71,1.71,47602,0
+GELS.US,D,20250521,000000,1.79,1.96,1.76,1.82,99181,0
+GELS.US,D,20250522,000000,1.78,1.8665,1.78,1.85,38658,0
+GELS.US,D,20250523,000000,1.79,1.87,1.79,1.8,38698,0
+GELS.US,D,20250527,000000,1.8,1.8887,1.8,1.8,67121,0
+GELS.US,D,20250528,000000,1.75,1.85,1.67,1.67,23267,0
+GELS.US,D,20250529,000000,1.6,1.79,1.6,1.68,54272,0
+GELS.US,D,20250530,000000,1.63,1.67,1.5404,1.6,18940,0
+GELS.US,D,20250602,000000,1.51,1.6499,1.5,1.5,40405,0
+GELS.US,D,20250603,000000,1.55,1.8,1.51,1.79,54057,0
+GELS.US,D,20250604,000000,1.75,1.8625,1.69,1.7,27059,0
+GELS.US,D,20250605,000000,1.66,1.75,1.66,1.71,18245,0
+GELS.US,D,20250606,000000,1.74,1.75,1.67,1.69,10169,0
+GELS.US,D,20250609,000000,1.82,1.82,1.64,1.7,25359,0
+GELS.US,D,20250610,000000,2.04,3.51,1.98,2.95,77627730,0
+GELS.US,D,20250611,000000,2.4,2.4804,2.13,2.34,1268523,0
+GELS.US,D,20250612,000000,2.28,2.63,2.0601,2.3,438583,0
+GELS.US,D,20250613,000000,2.3,2.3,2.1,2.1,93529,0
+GELS.US,D,20250616,000000,2.1,2.12,1.82,1.91,121669,0
+GELS.US,D,20250617,000000,1.97,1.9914,1.84,1.84,43790,0
+GELS.US,D,20250618,000000,1.8,1.93,1.74,1.81,65596,0
+GELS.US,D,20250620,000000,1.73,1.88,1.6,1.6,61038,0
+GELS.US,D,20250623,000000,1.77,1.77,1.51,1.57,123411,0
+GELS.US,D,20250624,000000,1.54,1.69,1.54,1.69,74020,0
+GELS.US,D,20250625,000000,1.74,1.98,1.65,1.92,286945,0
+GELS.US,D,20250626,000000,1.93,1.95,1.71,1.88,80574,0
+GELS.US,D,20250627,000000,1.88,1.94,1.75,1.81,98117,0
+GELS.US,D,20250630,000000,1.72,1.8015,1.66,1.73,167778,0
+GELS.US,D,20250701,000000,1.7,1.88,1.6746,1.76,20252,0
+GELS.US,D,20250702,000000,1.65,1.8,1.65,1.75,23202,0
+GELS.US,D,20250703,000000,1.66,1.814,1.66,1.72,33333,0
+GELS.US,D,20250707,000000,1.62,1.77,1.62,1.67,128752,0
+GELS.US,D,20250708,000000,1.52,1.98,1.5101,1.9,1304321,0
+GELS.US,D,20250709,000000,2.01,2.01,1.71,1.88,142136,0
+GELS.US,D,20250710,000000,1.92,1.93,1.8,1.87,72342,0
+GELS.US,D,20250711,000000,1.83,1.87,1.81,1.81,47952,0
+GELS.US,D,20250714,000000,1.76,1.84,1.71,1.76,36569,0
+GELS.US,D,20250715,000000,1.72,1.8,1.72,1.73,30218,0
+GELS.US,D,20250716,000000,1.72,1.75,1.66,1.7,72035,0
+GELS.US,D,20250717,000000,1.76,2,1.6,1.87,1212693,0
+GELS.US,D,20250718,000000,1.87,1.87,1.79,1.82,65124,0
+GELS.US,D,20250721,000000,1.78,1.9,1.78,1.83,151571,0
+GELS.US,D,20250722,000000,1.87,1.98,1.831,1.95,82851,0
+GELS.US,D,20250723,000000,1.94,1.99,1.8,1.83,93743,0
+GELS.US,D,20250724,000000,1.79,1.9385,1.79,1.87,80422,0
+GELS.US,D,20250725,000000,1.87,1.94,1.8399,1.91,99736,0
+GELS.US,D,20250728,000000,1.9291,1.9318,1.83,1.83,23485,0
+GELS.US,D,20250729,000000,1.85,1.91,1.8399,1.875,64372,0
+GELS.US,D,20250730,000000,1.86,1.89,1.8201,1.85,26923,0
+GELS.US,D,20250731,000000,1.85,1.8782,1.73,1.73,51731,0
+GELS.US,D,20250801,000000,1.72,1.7386,1.5876,1.62,66595,0
+GELS.US,D,20250804,000000,1.6709,1.71,1.58,1.67,91266,0
+GELS.US,D,20250805,000000,1.67,1.7165,1.65,1.66,26589,0
+GELS.US,D,20250806,000000,1.645,1.7,1.6201,1.6847,58875,0
+GELS.US,D,20250807,000000,1.65,1.67,1.58,1.58,29929,0
+GELS.US,D,20250808,000000,1.73,1.81,1.63,1.66,105701,0
+GELS.US,D,20250811,000000,1.64,1.65,1.6,1.62,27031,0
+GELS.US,D,20250812,000000,1.59,1.6199,1.5,1.54,50670,0
+GELS.US,D,20250813,000000,1.5,1.8899,1.3751,1.42,980207,0
+GELS.US,D,20250814,000000,1.39,1.51,1.39,1.42,114274,0
+GELS.US,D,20250815,000000,1.4,1.4,1.29,1.33,42823,0
+GELS.US,D,20250818,000000,1.33,1.33,1.2504,1.29,36071,0
+GELS.US,D,20250819,000000,1.27,1.31,1.26,1.28,18092,0
+GELS.US,D,20250820,000000,1.3,1.3759,1.2306,1.34,23145,0
+GELS.US,D,20250821,000000,1.3,1.33,1.2562,1.26,19827,0
+GELS.US,D,20250822,000000,1.29,1.2988,1.26,1.29,20748,0
+GELS.US,D,20250825,000000,1.3,1.34,1.2822,1.33,29278,0
+GELS.US,D,20250826,000000,1.3,1.3,1.27,1.28,11832,0
+GELS.US,D,20250827,000000,1.26,1.33,1.26,1.33,12704,0
+GELS.US,D,20250828,000000,1.33,1.33,1.28,1.3,17576,0
+GELS.US,D,20250829,000000,1.29,1.3194,1.24,1.252,24460,0
+GELS.US,D,20250902,000000,1.25,1.2502,1.153,1.2,46401,0
+GELS.US,D,20250903,000000,1.16,1.1898,1.1,1.12,56062,0
+GELS.US,D,20250904,000000,1.15,1.18,0.8238,0.96,801074,0
+GELS.US,D,20250905,000000,0.9,2.02,0.9,1.56,71870237,0
+GELS.US,D,20250908,000000,1.29,1.615,1.22,1.56,1679521,0
+GELS.US,D,20250909,000000,1.54,1.54,1.26,1.38,427335,0
+GELS.US,D,20250910,000000,1.3,1.65,1.3,1.35,619756,0
+GELS.US,D,20250911,000000,1.41,1.59,1.41,1.5,166867,0
+GELS.US,D,20250912,000000,1.61,1.67,1.45,1.6,443819,0
+GELS.US,D,20250915,000000,1.63,1.63,1.42,1.42,130341,0
+GELS.US,D,20250916,000000,1.48,1.6,1.4614,1.53,112409,0
+GELS.US,D,20250917,000000,1.53,1.59,1.5101,1.54,51168,0
+GELS.US,D,20250918,000000,1.6,1.6237,1.46,1.46,159430,0
+GELS.US,D,20250919,000000,1.49,1.5,1.35,1.35,219248,0
+GELS.US,D,20250922,000000,1.3,1.39,1.29,1.37,117895,0
+GELS.US,D,20250923,000000,1.4,1.43,1.36,1.38,213363,0
+GELS.US,D,20250924,000000,1.38,1.5,1.38,1.45,107419,0
+GELS.US,D,20250925,000000,1.37,1.43,1.35,1.35,83104,0
+GELS.US,D,20250926,000000,1.38,1.4275,1.37,1.4,31770,0
+GELS.US,D,20250929,000000,1.38,1.42,1.345,1.38,29552,0
+GELS.US,D,20250930,000000,1.33,1.47,1.33,1.38,85488,0
+GELS.US,D,20251001,000000,1.37,1.4201,1.27,1.29,177196,0
+GELS.US,D,20251002,000000,1.28,1.3199,1.2,1.24,158419,0
+GELS.US,D,20251003,000000,1.21,1.315,1.21,1.27,175520,0
+GELS.US,D,20251006,000000,1.26,1.2696,1.2,1.25,74296,0
+GELS.US,D,20251007,000000,1.25,1.3995,1.2,1.24,57830,0
+GELS.US,D,20251008,000000,1.25,1.31,1.25,1.28,72362,0
+GELS.US,D,20251009,000000,1.27,1.6,1.27,1.36,1701814,0
+GELS.US,D,20251010,000000,1.34,1.38,1.3,1.3,166607,0
+GELS.US,D,20251013,000000,1.35,1.38,1.29,1.34,123579,0
+GELS.US,D,20251014,000000,1.29,1.2997,1.249,1.27,55634,0
+GELS.US,D,20251015,000000,1.34,1.34,1.27,1.28,65567,0
+GELS.US,D,20251016,000000,1.28,1.31,1.243,1.28,19451,0
+GELS.US,D,20251017,000000,1.26,1.2992,1.21,1.22,93787,0
+GELS.US,D,20251020,000000,1.2,1.31,1.2,1.26,60605,0
+GELS.US,D,20251021,000000,1.25,1.3396,1.23,1.25,84460,0
+GELS.US,D,20251022,000000,1.21,1.24,1.0404,1.13,87045,0
+GELS.US,D,20251023,000000,1.11,1.5,1.1,1.39,650448,0
+GELS.US,D,20251024,000000,1.32,1.37,1.232,1.24,50324,0
+GELS.US,D,20251027,000000,1.3,1.31,1.19,1.21,119817,0
+GELS.US,D,20251028,000000,1.23,1.2395,1.21,1.22,13826,0
+GELS.US,D,20251029,000000,1.21,1.21,1.19,1.2,20093,0
+GELS.US,D,20251030,000000,1.19,1.1982,1.15,1.17,54074,0
+GELS.US,D,20251031,000000,1.17,1.19,1.15,1.18,8865,0
+GELS.US,D,20251103,000000,1.15,1.1667,1.0601,1.12,64961,0
+GELS.US,D,20251104,000000,1.09,1.11,1.065,1.09,10464,0
+GELS.US,D,20251105,000000,1.06,1.1099,1.06,1.07,13025,0
+GELS.US,D,20251106,000000,1.12,1.12,1.06,1.07,6940,0
+GELS.US,D,20251107,000000,1.0141,1.0401,1,1.02,22228,0
+GELS.US,D,20251110,000000,1.01,1.038,0.9837,1.02,43322,0
+GELS.US,D,20251111,000000,1.01,1.1001,1,1.08,40401,0
+GELS.US,D,20251112,000000,1.09,1.09,1.002,1.06,19112,0
+GELS.US,D,20251113,000000,1.08,1.08,1,1.01,21616,0
+GELS.US,D,20251114,000000,0.97,1.03,0.97,0.998,360973,0
+GELS.US,D,20251117,000000,0.98,1.0652,0.902,0.9402,68132,0
+GELS.US,D,20251118,000000,0.9,0.98,0.9,0.97,26234,0
+GELS.US,D,20251119,000000,0.900301,0.95,0.88,0.9122,72733,0
+GELS.US,D,20251120,000000,0.923,0.9548,0.85,0.8863,83962,0
+GELS.US,D,20251121,000000,0.8901,0.9282,0.8751,0.8805,19918,0
+GELS.US,D,20251124,000000,1.13,1.26,0.925,1.06,57979533,0
+GELS.US,D,20251125,000000,1.11,1.13,0.95,1.09,949071,0
+GELS.US,D,20251126,000000,1.09,1.11,1,1.06,276179,0
+GELS.US,D,20251128,000000,1.09,1.17,1.06,1.08,280439,0
+GELS.US,D,20251201,000000,1.08,1.18,1.04,1.04,121774,0
+GELS.US,D,20251202,000000,1.03,1.11,1.02,1.08,76236,0
+GELS.US,D,20251203,000000,1.05,1.13,1.05,1.08,69264,0
+GELS.US,D,20251204,000000,1.1,1.12,1.03,1.1,57237,0
+GELS.US,D,20251205,000000,1.05,1.25,1.01,1.09,317252,0
+GELS.US,D,20251208,000000,1.09,1.19,1.04,1.13,140157,0
+GELS.US,D,20251209,000000,1.06,1.18,1.06,1.12,117934,0
+GELS.US,D,20251210,000000,1.17,1.17,1.1,1.13,60512,0
+GELS.US,D,20251211,000000,1.1,1.1,1.05,1.09,25225,0
+GELS.US,D,20251212,000000,1.06,1.0899,1,1.01,40666,0
+GELS.US,D,20251215,000000,1,1.02,0.95,0.96,46382,0
+GELS.US,D,20251216,000000,0.95,1,0.942,0.9611,78453,0
+GELS.US,D,20251217,000000,0.935,0.9694,0.86,0.8915,55111,0
+GELS.US,D,20251218,000000,0.9057,0.91,0.85,0.8599,40058,0
+GELS.US,D,20251219,000000,0.9241,0.9241,0.8302,0.8975,51627,0
+GELS.US,D,20251222,000000,0.9,0.9,0.8451,0.897,44690,0
+GELS.US,D,20251223,000000,0.874,0.890001,0.86,0.8748,26829,0
+GELS.US,D,20251224,000000,0.8749,0.8799,0.8583,0.87,9774,0
+GELS.US,D,20251226,000000,0.8632,0.8646,0.84,0.8646,29280,0
+GELS.US,D,20251229,000000,0.8646,0.879,0.791,0.8446,39207,0
+GELS.US,D,20251230,000000,0.8511,0.8655,0.79,0.805,56947,0
+GELS.US,D,20251231,000000,0.790001,0.805,0.79,0.8,8427,0
+GELS.US,D,20260102,000000,0.8285,0.85,0.7829,0.8377,14567,0
+GELS.US,D,20260105,000000,0.8288,0.8839,0.777,0.8,64455,0
+GELS.US,D,20260106,000000,0.861,0.861,0.8,0.8299,13814,0
+GELS.US,D,20260107,000000,0.829901,0.873951,0.829901,0.855,8438,0
+GELS.US,D,20260108,000000,0.85,0.865001,0.826,0.864,18145,0
+GELS.US,D,20260109,000000,0.84,0.8439,0.8,0.8313,7507,0
+GELS.US,D,20260112,000000,0.8269,0.8515,0.77,0.7827,89656,0
+GELS.US,D,20260113,000000,0.8358,0.8381,0.67,0.8331,28812565,0
+GELS.US,D,20260114,000000,1.23,1.42,1.06,1.16,28037327,0
+GELS.US,D,20260115,000000,1.05,1.35,0.9501,1.24,1752616,0
+GELS.US,D,20260116,000000,1.13,1.31,1.03,1.04,468260,0
+GELS.US,D,20260120,000000,1.04,1.12,1.03,1.05,216620,0
+GELS.US,D,20260121,000000,1.04,1.14,1.04,1.08,277110,0
+GELS.US,D,20260122,000000,1.07,1.2,1.06,1.17,155297,0
+GELS.US,D,20260123,000000,1.14,1.15,1.03,1.05,268975,0
+GELS.US,D,20260126,000000,1.06,1.06,0.9806,0.9852,93405,0
+GELS.US,D,20260127,000000,0.9915,1.09,0.99,1.03,117876,0
+GELS.US,D,20260128,000000,1.06,1.07,1.01,1.03,155626,0
+GELS.US,D,20260129,000000,0.982,1.01,0.982,1.01,30431,0
+GELS.US,D,20260130,000000,0.996,1.015,0.9701,0.9701,36463,0
+GELS.US,D,20260202,000000,0.9701,0.9817,0.91,0.9429,34795,0
+GELS.US,D,20260203,000000,0.96,0.96,0.8481,0.8481,39316,0
+GELS.US,D,20260204,000000,0.882,0.882,0.8481,0.8607,17369,0
+GELS.US,D,20260205,000000,0.8319,0.859999,0.792,0.8,27601,0
+GELS.US,D,20260206,000000,0.789,0.883,0.789,0.8061,11486,0
+GELS.US,D,20260209,000000,0.82,0.8705,0.8101,0.811,7536,0
+GELS.US,D,20260210,000000,0.8101,0.8282,0.8,0.8,11756,0
+GELS.US,D,20260211,000000,0.7925,0.82,0.7322,0.7885,131011,0
+GELS.US,D,20260212,000000,0.7731,0.8,0.7622,0.7647,17593,0
+GELS.US,D,20260213,000000,0.78,0.795,0.78,0.795,5069,0
+GELS.US,D,20260217,000000,0.7812,0.8001,0.7808,0.799,6895,0
+GELS.US,D,20260218,000000,0.8,0.8,0.7812,0.790899,5935,0
diff --git a/daily/us/nasdaq stocks/1/gemi.us.txt b/daily/us/nasdaq stocks/1/gemi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc0a6a044b992e79109a7676966c4f1d2072cc16
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gemi.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEMI.US,D,20250912,000000,37.01,45.89,31.56,32,32988784,0
+GEMI.US,D,20250915,000000,33.5,34.69,31.7,32.52,8430054,0
+GEMI.US,D,20250916,000000,33,33.22,28.03,28.13,9201783,0
+GEMI.US,D,20250917,000000,28.32,28.87,23.6001,24.53,13461708,0
+GEMI.US,D,20250918,000000,25.17,26.65,23.51,24.48,10104456,0
+GEMI.US,D,20250919,000000,24.3,24.62,23.1701,24.14,5847634,0
+GEMI.US,D,20250922,000000,23.22,24.07,22.6109,23.43,2916994,0
+GEMI.US,D,20250923,000000,23.5,26.5,22.88,24.35,8591412,0
+GEMI.US,D,20250924,000000,24.47,24.89,23.6423,24.28,2760277,0
+GEMI.US,D,20250925,000000,23.79,25.82,23.06,25.14,3687034,0
+GEMI.US,D,20250926,000000,25.3,25.37,23.3,23.84,2321541,0
+GEMI.US,D,20250929,000000,23.95,24.85,23.144,24.73,3755241,0
+GEMI.US,D,20250930,000000,24.44,24.49,23.23,23.96,3032699,0
+GEMI.US,D,20251001,000000,23.9,24.5,22.75,22.82,3086109,0
+GEMI.US,D,20251002,000000,23.01,23.75,22.25,23.2,3339917,0
+GEMI.US,D,20251003,000000,23.31,25.2,23.15,24.78,3486900,0
+GEMI.US,D,20251006,000000,25.4041,26.75,24.56,25.29,3952059,0
+GEMI.US,D,20251007,000000,25.47,26.44,24.25,24.27,3218623,0
+GEMI.US,D,20251008,000000,24.25,26.25,23.98,25.65,2512432,0
+GEMI.US,D,20251009,000000,25.7,26.34,25.0901,25.41,1778443,0
+GEMI.US,D,20251010,000000,25.41,25.41,23.11,23.3,3056368,0
+GEMI.US,D,20251013,000000,23.47,23.67,22.2,23.45,2759677,0
+GEMI.US,D,20251014,000000,22.47,23.3,21.7,22.65,2536141,0
+GEMI.US,D,20251015,000000,23.11,23.11,21.8,22.36,2011053,0
+GEMI.US,D,20251016,000000,22.08,22.45,20.49,20.52,2615982,0
+GEMI.US,D,20251017,000000,20,20.12,19.19,19.68,2299073,0
+GEMI.US,D,20251020,000000,19.82,20.78,19.7,20.66,1375625,0
+GEMI.US,D,20251021,000000,20.3,20.79,19.58,20.24,1368528,0
+GEMI.US,D,20251022,000000,19.97,19.97,18.84,19.31,1647688,0
+GEMI.US,D,20251023,000000,19.48,19.9099,19.3,19.56,761765,0
+GEMI.US,D,20251024,000000,19.97,20.7337,19.74,19.76,861498,0
+GEMI.US,D,20251027,000000,20.31,20.7,19.9601,20.33,717833,0
+GEMI.US,D,20251028,000000,20.22,20.93,19.665,19.93,977539,0
+GEMI.US,D,20251029,000000,19.75,19.92,18.9,19.16,907248,0
+GEMI.US,D,20251030,000000,18.88,19.05,17.4,17.49,2108388,0
+GEMI.US,D,20251031,000000,17.63,18.61,17.4445,18.35,1353432,0
+GEMI.US,D,20251103,000000,18.01,18.1764,17.062,17.79,1815298,0
+GEMI.US,D,20251104,000000,16.99,17.47,16.25,16.29,1792563,0
+GEMI.US,D,20251105,000000,16.69,17.77,16.2236,16.87,1455827,0
+GEMI.US,D,20251106,000000,16.76,16.85,15.91,15.99,1447953,0
+GEMI.US,D,20251107,000000,15.58,16.59,15.02,16.18,2147535,0
+GEMI.US,D,20251110,000000,16.4,17.225,16.11,16.84,2360511,0
+GEMI.US,D,20251111,000000,15.03,15.29,13.8,14.07,5598656,0
+GEMI.US,D,20251112,000000,14.195,14.28,13.65,13.8,3345145,0
+GEMI.US,D,20251113,000000,13.6,13.69,12.22,12.45,3320018,0
+GEMI.US,D,20251114,000000,11.91,12.88,11.91,12.65,1883907,0
+GEMI.US,D,20251117,000000,12.46,12.49,11.4,11.57,2405626,0
+GEMI.US,D,20251118,000000,11.48,12.21,11.3101,12.09,1419191,0
+GEMI.US,D,20251119,000000,12.01,12.08,11.0745,11.41,1484335,0
+GEMI.US,D,20251120,000000,11.67,11.8,10.485,10.58,1492873,0
+GEMI.US,D,20251121,000000,10.38,10.72,10.0753,10.63,2233685,0
+GEMI.US,D,20251124,000000,10.77,10.85,10.0503,10.77,2256152,0
+GEMI.US,D,20251125,000000,10.58,10.64,9.85,10.5,1340156,0
+GEMI.US,D,20251126,000000,10.52,10.82,10.26,10.77,1674088,0
+GEMI.US,D,20251128,000000,10.8,11.3139,10.8,11,1199400,0
+GEMI.US,D,20251201,000000,10.71,10.74,9.775,9.88,1481671,0
+GEMI.US,D,20251202,000000,10.16,10.39,9.7,9.7,1601174,0
+GEMI.US,D,20251203,000000,9.805,11.11,9.674,10.76,2313836,0
+GEMI.US,D,20251204,000000,10.82,12.21,10.7305,11.86,2878281,0
+GEMI.US,D,20251205,000000,11.7,12.32,11.32,11.45,2021134,0
+GEMI.US,D,20251208,000000,11.75,11.9,11.02,11.23,886741,0
+GEMI.US,D,20251209,000000,11.03,11.7389,10.84,11.44,1141798,0
+GEMI.US,D,20251210,000000,11.21,11.57,10.5739,11.36,2766970,0
+GEMI.US,D,20251211,000000,12.82,15.27,11.77,14.99,11872874,0
+GEMI.US,D,20251212,000000,14.13,14.95,13.0842,13.22,5724685,0
+GEMI.US,D,20251215,000000,13.11,13.2049,11.3701,11.615,2914469,0
+GEMI.US,D,20251216,000000,11.56,12.57,11.495,12.11,2477180,0
+GEMI.US,D,20251217,000000,12.02,12.3299,11.0103,11.05,1668182,0
+GEMI.US,D,20251218,000000,11.12,11.48,10.71,10.8,1671852,0
+GEMI.US,D,20251219,000000,10.905,11.59,10.78,11.42,2625030,0
+GEMI.US,D,20251222,000000,11.71,12.01,11.4501,11.74,1334279,0
+GEMI.US,D,20251223,000000,11.5,11.5608,10.84,11.09,1415361,0
+GEMI.US,D,20251224,000000,11,11.37,10.7008,11.37,942829,0
+GEMI.US,D,20251226,000000,11.35,11.35,10.535,10.64,1168090,0
+GEMI.US,D,20251229,000000,10.5,10.8092,10.11,10.23,1283345,0
+GEMI.US,D,20251230,000000,10.255,10.37,9.93,9.94,1680092,0
+GEMI.US,D,20251231,000000,9.95,10,9.67,9.92,1973433,0
+GEMI.US,D,20260102,000000,10.1,10.5721,9.89,10.36,1244957,0
+GEMI.US,D,20260105,000000,10.74,11.49,10.69,11.12,2307373,0
+GEMI.US,D,20260106,000000,11.45,12.04,11.06,11.78,1795607,0
+GEMI.US,D,20260107,000000,11.57,11.76,10.99,11,1253059,0
+GEMI.US,D,20260108,000000,10.93,11.26,10.9,11.09,926551,0
+GEMI.US,D,20260109,000000,11.06,11.24,10.48,10.59,1356271,0
+GEMI.US,D,20260112,000000,10.5,10.97,10.235,10.49,1789507,0
+GEMI.US,D,20260113,000000,10.49,10.611,10,10.46,1692991,0
+GEMI.US,D,20260114,000000,10.45,11.24,10.41,10.8,1560131,0
+GEMI.US,D,20260115,000000,10.81,10.875,10.26,10.46,1075361,0
+GEMI.US,D,20260116,000000,10.51,11.29,10.3001,10.94,1064174,0
+GEMI.US,D,20260120,000000,10.3,10.7004,10.22,10.44,885527,0
+GEMI.US,D,20260121,000000,10.29,10.7,10.08,10.25,1065034,0
+GEMI.US,D,20260122,000000,10.39,10.49,9.95,10.07,866764,0
+GEMI.US,D,20260123,000000,10.07,10.26,9.7,9.72,1780475,0
+GEMI.US,D,20260126,000000,9.74,9.87,9.5084,9.64,1180100,0
+GEMI.US,D,20260127,000000,9.58,9.7493,9,9.15,2215358,0
+GEMI.US,D,20260128,000000,9.25,9.39,9.03,9.12,854970,0
+GEMI.US,D,20260129,000000,9.07,9.09,8.06005,8.265,2250777,0
+GEMI.US,D,20260130,000000,8.15,8.3999,7.8413,8.34,1731492,0
+GEMI.US,D,20260202,000000,8.17,8.2139,7.6,7.62,1679324,0
+GEMI.US,D,20260203,000000,7.65,8,7.21,7.55,2101561,0
+GEMI.US,D,20260204,000000,7.47,8.02,7.22,7.34,2030592,0
+GEMI.US,D,20260205,000000,7.085,7.1275,6.66,6.7,2644296,0
+GEMI.US,D,20260206,000000,6.76,7.8799,6.76,7.68,1971165,0
+GEMI.US,D,20260209,000000,7.68,8.05,7.55,7.9,992107,0
+GEMI.US,D,20260210,000000,7.9,7.9,7.26,7.29,998635,0
+GEMI.US,D,20260211,000000,7.29,7.34,6.66,6.68,1229284,0
+GEMI.US,D,20260212,000000,6.77,6.93,6.47,6.7,1439069,0
+GEMI.US,D,20260213,000000,6.85,7.73,6.83,7.56,1753545,0
+GEMI.US,D,20260217,000000,6.98,7.0899,6.305,6.585,2745241,0
+GEMI.US,D,20260218,000000,6.55,6.71,6.335,6.375,1957607,0
diff --git a/daily/us/nasdaq stocks/1/gew.us.txt b/daily/us/nasdaq stocks/1/gew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbcd51905309df875ac8541687944dcad076bda0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gew.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEW.US,D,20250925,000000,49.79,49.79,49.68,49.749,848,0
+GEW.US,D,20250929,000000,50.17,50.17,50.1693,50.1693,216,0
+GEW.US,D,20250930,000000,50.21,50.3582,50.21,50.3582,188,0
+GEW.US,D,20251001,000000,50.32,50.5772,50.32,50.5772,2080,0
+GEW.US,D,20251002,000000,50.5041,50.6069,50.5041,50.6069,3006,0
+GEW.US,D,20251003,000000,50.78,50.78,50.6777,50.6777,3176,0
+GEW.US,D,20251006,000000,50.85,50.85,50.8484,50.8484,573,0
+GEW.US,D,20251007,000000,50.59,50.6199,50.59,50.6199,163,0
+GEW.US,D,20251008,000000,50.9386,50.9386,50.89,50.933,149766,0
+GEW.US,D,20251009,000000,50.73,50.73,50.69,50.7188,411,0
+GEW.US,D,20251010,000000,49.75,49.75,49.5114,49.5114,1422,0
+GEW.US,D,20251013,000000,49.9892,50.2119,49.96,50.2119,4139,0
+GEW.US,D,20251014,000000,49.9,50.2054,49.9,50.2054,2634,0
+GEW.US,D,20251015,000000,50.72,50.72,50.3332,50.3332,748,0
+GEW.US,D,20251016,000000,50.53,50.53,49.91,50.0116,4165,0
+GEW.US,D,20251017,000000,49.94,50.0939,49.91,50.0939,5441,0
+GEW.US,D,20251020,000000,50.44,50.5622,50.44,50.5622,1099,0
+GEW.US,D,20251022,000000,50.29,50.29,50.01,50.1606,406,0
+GEW.US,D,20251023,000000,50.35,50.47,50.35,50.4662,921,0
+GEW.US,D,20251027,000000,51.87,51.87,51.2738,51.2738,306,0
+GEW.US,D,20251029,000000,51.405,51.405,51.2307,51.2307,536,0
+GEW.US,D,20251030,000000,50.9594,50.9594,50.95,50.95,391,0
+GEW.US,D,20251031,000000,51.09,51.2,51.0363,51.0363,2160,0
+GEW.US,D,20251105,000000,50.8,50.8,50.7479,50.7479,321,0
+GEW.US,D,20251106,000000,50.33,50.3535,50.33,50.3535,122,0
+GEW.US,D,20251107,000000,50.068,50.516,49.995,50.516,4156,0
+GEW.US,D,20251111,000000,51.2,51.3293,51.19,51.3293,266,0
+GEW.US,D,20251114,000000,50.75,50.76,50.5707,50.5707,799,0
+GEW.US,D,20251117,000000,50,50.137,49.95,50.1219,10981,0
+GEW.US,D,20251124,000000,49.91,49.964,49.91,49.964,211,0
+GEW.US,D,20251126,000000,50.942,50.942,50.8885,50.8885,107,0
+GEW.US,D,20251202,000000,50.85,50.8974,50.85,50.8974,208,0
+GEW.US,D,20251205,000000,51.32,51.57,51.2888,51.2888,2295,0
+GEW.US,D,20251209,000000,50.93,50.9614,50.92,50.9614,922,0
+GEW.US,D,20251210,000000,51,51.3983,51,51.3983,4166,0
+GEW.US,D,20251211,000000,51.6,51.685,51.59,51.685,424,0
+GEW.US,D,20251216,000000,51.01,51.117,51.01,51.117,111,0
+GEW.US,D,20251217,000000,50.96,50.96,50.325,50.7668,10905,0
+GEW.US,D,20251218,000000,51.05,51.2,50.565,51.1388,1472,0
+GEW.US,D,20251219,000000,51.44,51.44,51.3964,51.3964,10186,0
+GEW.US,D,20251222,000000,51.56,51.6236,51.56,51.6236,1230,0
+GEW.US,D,20251230,000000,51.6,51.6001,51.5844,51.5844,413,0
+GEW.US,D,20251231,000000,51.5699,51.5699,51.4009,51.4009,206,0
+GEW.US,D,20260102,000000,51.1,51.5835,51.1,51.5835,984,0
+GEW.US,D,20260105,000000,52.4,52.4,52.1263,52.1263,8307,0
+GEW.US,D,20260116,000000,52.5445,52.7,52.54,52.6372,948,0
+GEW.US,D,20260120,000000,52.0915,52.0915,51.8289,51.8289,377,0
+GEW.US,D,20260121,000000,52.18,52.2881,51.9,52.2881,249,0
+GEW.US,D,20260122,000000,52.44,52.4999,52.4239,52.4239,424,0
+GEW.US,D,20260126,000000,52.71,52.7258,52.71,52.7258,511,0
+GEW.US,D,20260129,000000,52.76,53.0223,52.76,53.0223,173,0
+GEW.US,D,20260202,000000,52.75,52.91,52.67,52.87,9741,0
+GEW.US,D,20260206,000000,52.91,53.2476,52.91,53.2476,443,0
+GEW.US,D,20260210,000000,53.73,53.73,53.55,53.55,1691,0
+GEW.US,D,20260211,000000,53.736,53.736,53.41,53.41,39933,0
+GEW.US,D,20260212,000000,53.29,53.8,53.1429,53.1429,5735,0
+GEW.US,D,20260217,000000,53.23,53.257,53.23,53.257,1220,0
diff --git a/daily/us/nasdaq stocks/1/gfs.us.txt b/daily/us/nasdaq stocks/1/gfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..102b8d61a353c9b3ae2af749684496a1a1d43c5b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gfs.us.txt	
@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFS.US,D,20211028,000000,47,48,44.48,46.4,18618900,0
+GFS.US,D,20211029,000000,46,49.48,45.61,48.74,4639435,0
+GFS.US,D,20211101,000000,54.27,59.99,53.06,53.87,9946542,0
+GFS.US,D,20211102,000000,57.5079,58.615,55,56.42,4122477,0
+GFS.US,D,20211103,000000,57,59.38,56.17,59,2642320,0
+GFS.US,D,20211104,000000,60.35,65.74,60.35,62.68,3985437,0
+GFS.US,D,20211105,000000,65,66,56.16,63.63,4222107,0
+GFS.US,D,20211108,000000,62.81,62.97,58.8165,59.36,3012087,0
+GFS.US,D,20211109,000000,58.9765,61.1159,56.87,59.83,1947167,0
+GFS.US,D,20211110,000000,59,59.81,56.93,57.72,1543674,0
+GFS.US,D,20211111,000000,58.73,59.66,55.05,56.19,1762728,0
+GFS.US,D,20211112,000000,55.63,56.35,53.25,55.96,1703360,0
+GFS.US,D,20211115,000000,55.69,60.12,53.85,59.6,1430528,0
+GFS.US,D,20211116,000000,59.13,62.77,57.7,61.67,1136903,0
+GFS.US,D,20211117,000000,61.98,64.165,61.5,62.7,1432834,0
+GFS.US,D,20211118,000000,67.39,67.39,63.5,64.27,2831823,0
+GFS.US,D,20211119,000000,66.01,67.9,61.7,62.11,2391354,0
+GFS.US,D,20211122,000000,66.14,68.19,62.6,63.99,4249611,0
+GFS.US,D,20211123,000000,64.06,64.78,61.6105,63.78,1563905,0
+GFS.US,D,20211124,000000,63.87,69.5738,62.3304,68.97,1998439,0
+GFS.US,D,20211126,000000,65.57,69.39,64.7505,67.29,1454303,0
+GFS.US,D,20211129,000000,68.9629,73.2525,68.7966,70.54,3822426,0
+GFS.US,D,20211130,000000,71,71.4599,64.22,69.24,3490805,0
+GFS.US,D,20211201,000000,72,72.4772,66.06,66.26,3174906,0
+GFS.US,D,20211202,000000,65.45,67.18,62.44,65.81,1914771,0
+GFS.US,D,20211203,000000,65.32,69.39,63.6,69.03,1916471,0
+GFS.US,D,20211206,000000,67.81,67.96,63.795,64.92,2775696,0
+GFS.US,D,20211207,000000,66.02,70.64,66.02,67.86,2769401,0
+GFS.US,D,20211208,000000,68.03,68.1,64.8,65.77,1785244,0
+GFS.US,D,20211209,000000,66.16,67.45,63.14,63.7,1505403,0
+GFS.US,D,20211210,000000,65.1,65.859,61.19,63.83,1881474,0
+GFS.US,D,20211213,000000,63.9947,65.28,60.841,61.21,1324833,0
+GFS.US,D,20211214,000000,60.546,61.37,58.61,60.14,1377441,0
+GFS.US,D,20211215,000000,60.63,61.18,57.44,60.97,1854141,0
+GFS.US,D,20211216,000000,61.64,62.55,59.78,60.66,2031323,0
+GFS.US,D,20211217,000000,59.1,60.4,56.2,60,5666892,0
+GFS.US,D,20211220,000000,58.5087,60.13,56.6,59.9,2706581,0
+GFS.US,D,20211221,000000,60.58,62.45,59.75,62.24,2132321,0
+GFS.US,D,20211222,000000,62.1515,62.45,60.53,62.43,840526,0
+GFS.US,D,20211223,000000,62.28,63.87,61,61.71,751208,0
+GFS.US,D,20211227,000000,62,64.39,61.63,64,757515,0
+GFS.US,D,20211228,000000,64.77,67.475,64.0504,65.38,1040238,0
+GFS.US,D,20211229,000000,65.27,66.33,63.05,63.8,734370,0
+GFS.US,D,20211230,000000,64,65.36,63.43,64.49,1051099,0
+GFS.US,D,20211231,000000,64.49,65.55,63.77,64.97,866089,0
+GFS.US,D,20220103,000000,65.09,67.39,64.35,66.73,1768578,0
+GFS.US,D,20220104,000000,67.32,69.34,63.91,65.71,1988493,0
+GFS.US,D,20220105,000000,64.63,66.12,62.26,62.55,1907366,0
+GFS.US,D,20220106,000000,62.14,63.47,60.25,61.51,1155465,0
+GFS.US,D,20220107,000000,61.11,61.7,58.31,60.01,1175833,0
+GFS.US,D,20220110,000000,58.78,59.88,56.19,59.76,1610445,0
+GFS.US,D,20220111,000000,59.76,62.48,58.8,62.14,1118099,0
+GFS.US,D,20220112,000000,62.9639,64.0972,61.2101,62.05,790725,0
+GFS.US,D,20220113,000000,63.1,63.37,59.15,59.35,1739748,0
+GFS.US,D,20220114,000000,59,60.2,57.26,59.6,910302,0
+GFS.US,D,20220118,000000,58.77,59.97,57.53,57.94,1428239,0
+GFS.US,D,20220119,000000,58.03,58.43,55.73,56.67,3384659,0
+GFS.US,D,20220120,000000,57.12,57.67,53.51,53.53,2321537,0
+GFS.US,D,20220121,000000,52.09,52.5,49.46,51.25,4229141,0
+GFS.US,D,20220124,000000,48,50.53,45.67,50.44,3713345,0
+GFS.US,D,20220125,000000,48.56,49.11,46.71,46.87,2295815,0
+GFS.US,D,20220126,000000,49.49,51.17,47.23,47.6,2929200,0
+GFS.US,D,20220127,000000,49,49.77,43.92,44.71,5040695,0
+GFS.US,D,20220128,000000,44.71,46.58,43.59,46.09,2978166,0
+GFS.US,D,20220131,000000,46.34,49.49,45.96,49.34,1914224,0
+GFS.US,D,20220201,000000,49.83,50.72,49.4578,50.09,1587023,0
+GFS.US,D,20220202,000000,51.88,51.88,49.6,50.35,1592345,0
+GFS.US,D,20220203,000000,49,50.94,48.65,49.34,1940918,0
+GFS.US,D,20220204,000000,49.41,52.3,48.7,52.07,2250847,0
+GFS.US,D,20220207,000000,52.7,55.6,52.21,54.49,3347041,0
+GFS.US,D,20220208,000000,53.8,56.4693,53.4182,56.05,3659066,0
+GFS.US,D,20220209,000000,58.53,58.53,52.62,57,6095565,0
+GFS.US,D,20220210,000000,56.03,60.99,54.51,57.79,3414038,0
+GFS.US,D,20220211,000000,57.68,58.69,53.36,53.48,3109918,0
+GFS.US,D,20220214,000000,53.148,55.44,53.03,54.47,1567739,0
+GFS.US,D,20220215,000000,55.37,55.9499,52.31,55.17,2983506,0
+GFS.US,D,20220216,000000,54.96,54.96,51.715,52.93,2309603,0
+GFS.US,D,20220217,000000,52.03,52.48,48.47,48.95,2529703,0
+GFS.US,D,20220218,000000,49.01,51.23,48.5,49.71,2917123,0
+GFS.US,D,20220222,000000,49.71,50.82,47.74,49.33,1577650,0
+GFS.US,D,20220223,000000,49.88,50.79,47.66,47.95,1239936,0
+GFS.US,D,20220224,000000,45.94,54.81,45.94,54.8,5208326,0
+GFS.US,D,20220225,000000,54.04,57.04,52.48,57.03,4204131,0
+GFS.US,D,20220228,000000,55.78,60.88,55.41,60.78,3105854,0
+GFS.US,D,20220301,000000,60.5,60.64,57.6,58.22,1800210,0
+GFS.US,D,20220302,000000,58.31,59.83,57.65,59.6,916598,0
+GFS.US,D,20220303,000000,62.08,64.99,61.51,62.48,3400665,0
+GFS.US,D,20220304,000000,61.39,62.57,59.75,60.69,1550789,0
+GFS.US,D,20220307,000000,60.39,61.36,55.03,55.79,2191116,0
+GFS.US,D,20220308,000000,55.3,58.19,52.77,56.44,1749950,0
+GFS.US,D,20220309,000000,58.17,59.43,57.32,58.15,1425404,0
+GFS.US,D,20220310,000000,56.94,59.58,54.96,58.88,1321332,0
+GFS.US,D,20220311,000000,59.48,59.72,57.46,58.46,1138974,0
+GFS.US,D,20220314,000000,58.35,59.23,56.57,58.41,1517266,0
+GFS.US,D,20220315,000000,58.67,66.39,58.01,65.79,4094139,0
+GFS.US,D,20220316,000000,65.3,70.54,65.26,70.26,3145953,0
+GFS.US,D,20220317,000000,68.78,76.38,68.5105,71.91,4791126,0
+GFS.US,D,20220318,000000,72.06,77,71.76,76.78,3745017,0
+GFS.US,D,20220321,000000,76,76.2017,70.81,72.47,3083024,0
+GFS.US,D,20220322,000000,73,75.41,72.78,73.88,2206711,0
+GFS.US,D,20220323,000000,72.54,75.43,69.96,70.09,3641010,0
+GFS.US,D,20220324,000000,71.62,77.47,70.62,76.22,3591512,0
+GFS.US,D,20220325,000000,76.4,79.49,74.1,78.94,4251978,0
+GFS.US,D,20220328,000000,78.7,78.7,71.3,73.9,3416618,0
+GFS.US,D,20220329,000000,74.77,74.77,69.32,74.63,3797933,0
+GFS.US,D,20220330,000000,74.44,75.48,66.5401,67.02,4527400,0
+GFS.US,D,20220331,000000,67.32,67.669,62.41,62.42,3846355,0
+GFS.US,D,20220401,000000,62.8,63.53,59.48,60.74,2951075,0
+GFS.US,D,20220404,000000,61.02,64,60.12,62.29,1872804,0
+GFS.US,D,20220405,000000,61.37,61.98,57.22,58.4,3234852,0
+GFS.US,D,20220406,000000,56.58,58.51,55.39,56.9,2510718,0
+GFS.US,D,20220407,000000,56.5,57.95,55.705,56.19,2020954,0
+GFS.US,D,20220408,000000,55.81,56.45,54.26,54.75,1563435,0
+GFS.US,D,20220411,000000,53.6,55.44,51.86,54.04,1716032,0
+GFS.US,D,20220412,000000,55.22,56.16,52.75,53.29,3008662,0
+GFS.US,D,20220413,000000,53.56,54.84,52.9355,54.83,1472725,0
+GFS.US,D,20220414,000000,55,55.25,50.8158,52.1,2125567,0
+GFS.US,D,20220418,000000,52,53.09,51.15,52.65,1289000,0
+GFS.US,D,20220419,000000,52.77,53.46,51.5,52.89,1180615,0
+GFS.US,D,20220420,000000,54.26,54.288,52.06,53.19,2143233,0
+GFS.US,D,20220421,000000,53.84,55,51.35,52.04,2491127,0
+GFS.US,D,20220422,000000,51.41,53.225,50.22,50.74,1445816,0
+GFS.US,D,20220425,000000,50.24,52.77,49.28,52.72,1538836,0
+GFS.US,D,20220426,000000,52.74,52.95,49.44,49.5,2164697,0
+GFS.US,D,20220427,000000,49.49,52.4399,48.77,51.64,1845749,0
+GFS.US,D,20220428,000000,52.57,54.55,51.92,54.06,1404424,0
+GFS.US,D,20220429,000000,53.43,55.97,52.27,52.29,1353581,0
+GFS.US,D,20220502,000000,52.06,53.86,50,53.77,1913660,0
+GFS.US,D,20220503,000000,53.77,54.7,52.3,54.18,1177550,0
+GFS.US,D,20220504,000000,54.54,56.53,52.54,56.51,1454353,0
+GFS.US,D,20220505,000000,55.7,56.33,53.61,54.93,1386566,0
+GFS.US,D,20220506,000000,53.89,57.11,53.14,56.37,1715357,0
+GFS.US,D,20220509,000000,54.75,56.55,50.66,52.28,2574120,0
+GFS.US,D,20220510,000000,53.33,55.34,49.03,52.73,3187860,0
+GFS.US,D,20220511,000000,51.6,54.2,48.17,49.03,5131640,0
+GFS.US,D,20220512,000000,48.01,50.74,46.19,49.7,3299401,0
+GFS.US,D,20220513,000000,50.52,53.24,50.5,52.77,2418843,0
+GFS.US,D,20220516,000000,51.53,54.35,50.33,53.1,2063579,0
+GFS.US,D,20220517,000000,53.74,56,53.06,56,2879322,0
+GFS.US,D,20220518,000000,54.2,57.0899,53.04,53.69,1478124,0
+GFS.US,D,20220519,000000,53,55.71,52.871,54.23,1732629,0
+GFS.US,D,20220520,000000,55,55.12,52.3,55,1673859,0
+GFS.US,D,20220523,000000,53.77,54.78,52.03,54.54,1429892,0
+GFS.US,D,20220524,000000,52.69,55.72,51.4,55.48,3480890,0
+GFS.US,D,20220525,000000,54.4,59.34,53.69,58.62,2768037,0
+GFS.US,D,20220526,000000,57.53,60,56.6,59.49,2248574,0
+GFS.US,D,20220527,000000,59.71,61.17,59.3,60.1,2701513,0
+GFS.US,D,20220531,000000,58.95,60.41,58.01,59.69,2464448,0
+GFS.US,D,20220601,000000,59.49,61.88,56.07,58.12,2554066,0
+GFS.US,D,20220602,000000,57.11,60.3299,57.08,59.61,1572443,0
+GFS.US,D,20220603,000000,57.47,59.8242,57.39,58.76,1285662,0
+GFS.US,D,20220606,000000,59.47,60.69,57.01,57.23,1554401,0
+GFS.US,D,20220607,000000,56.08,56.56,54.85,56.51,1641501,0
+GFS.US,D,20220608,000000,55.44,56.9,54.26,54.74,1015468,0
+GFS.US,D,20220609,000000,54.18,55.765,53.03,53.145,1196950,0
+GFS.US,D,20220610,000000,51.66,52.06,50.25,51.75,2220374,0
+GFS.US,D,20220613,000000,50,50.915,48.08,48.51,2348224,0
+GFS.US,D,20220614,000000,48.63,49.34,47.17,47.39,1914752,0
+GFS.US,D,20220615,000000,48,50.23,47.85,49.46,1609460,0
+GFS.US,D,20220616,000000,47.63,48.08,44.945,45.43,1916219,0
+GFS.US,D,20220617,000000,45.53,46.878,44.66,44.86,2846096,0
+GFS.US,D,20220621,000000,45.71,47.45,45.35,45.44,1395572,0
+GFS.US,D,20220622,000000,44.43,45.4,43.8,44.81,2779417,0
+GFS.US,D,20220623,000000,45.62,45.68,43.13,43.66,3027342,0
+GFS.US,D,20220624,000000,43.79,46.26,43.79,45.89,3116640,0
+GFS.US,D,20220627,000000,45.76,46.2671,44.89,45.42,1363416,0
+GFS.US,D,20220628,000000,45.61,46.41,43.965,44.37,2291406,0
+GFS.US,D,20220629,000000,43.9,43.91,42.52,43.06,1591180,0
+GFS.US,D,20220630,000000,42.46,42.75,39.76,40.34,3134918,0
+GFS.US,D,20220701,000000,39.48,39.5,37.6,38.81,3541497,0
+GFS.US,D,20220705,000000,37.91,40.58,36.81,40.57,2376344,0
+GFS.US,D,20220706,000000,40.18,42.48,40.18,41.08,2703470,0
+GFS.US,D,20220707,000000,41.87,43.83,41.76,43.34,2169168,0
+GFS.US,D,20220708,000000,42.37,45.44,41.68,45.27,2591555,0
+GFS.US,D,20220711,000000,44.71,44.71,41.86,42.89,1854689,0
+GFS.US,D,20220712,000000,42.35,43.01,40.99,41.48,3121129,0
+GFS.US,D,20220713,000000,40.97,42.4,40.62,41.83,1999324,0
+GFS.US,D,20220714,000000,41.98,44.46,41.31,44.42,1917018,0
+GFS.US,D,20220715,000000,44.84,46.12,44.42,45.97,3298416,0
+GFS.US,D,20220718,000000,46.94,47.091,44.59,45.09,2827880,0
+GFS.US,D,20220719,000000,45.39,47.675,44.42,46.85,2672835,0
+GFS.US,D,20220720,000000,46.59,48.68,46.17,48.52,1607306,0
+GFS.US,D,20220721,000000,48.28,49.2,47.3305,48.66,1767563,0
+GFS.US,D,20220722,000000,48.39,48.9,47.61,48.16,1502197,0
+GFS.US,D,20220725,000000,47.68,47.76,44.6861,46.35,2869476,0
+GFS.US,D,20220726,000000,46.09,46.2175,45.18,46.13,1365299,0
+GFS.US,D,20220727,000000,47.17,47.84,46.52,47.43,1911243,0
+GFS.US,D,20220728,000000,47.44,48.67,46.01,47.4,1587041,0
+GFS.US,D,20220729,000000,47.34,52,46.9597,51.48,4238390,0
+GFS.US,D,20220801,000000,51.18,58.28,51.115,54.54,6242931,0
+GFS.US,D,20220802,000000,53.56,54.63,52.08,52.75,2538901,0
+GFS.US,D,20220803,000000,52.62,54.54,52.195,54.09,1638340,0
+GFS.US,D,20220804,000000,53.4,53.75,51.58,53.63,2531570,0
+GFS.US,D,20220805,000000,52.93,53.6,51.8425,53.09,1601243,0
+GFS.US,D,20220808,000000,53.43,59.575,53.3,59.19,5421322,0
+GFS.US,D,20220809,000000,61.9,62.08,54.35,55.67,4050433,0
+GFS.US,D,20220810,000000,57.2,58.97,56.81,57.7,3277608,0
+GFS.US,D,20220811,000000,57.7,60.49,57.34,58.05,2438951,0
+GFS.US,D,20220812,000000,58.42,65.96,58.35,64.95,7078507,0
+GFS.US,D,20220815,000000,63.5,64.94,62.18,63.23,2105176,0
+GFS.US,D,20220816,000000,62.235,64.69,61.6006,63.96,1693290,0
+GFS.US,D,20220817,000000,62.07,63.4,60.83,61.47,1719987,0
+GFS.US,D,20220818,000000,61.34,64.5,61.16,64.15,2081080,0
+GFS.US,D,20220819,000000,61.98,62.98,60.55,61.2,1731564,0
+GFS.US,D,20220822,000000,59.36,60.49,58.59,59.04,1455609,0
+GFS.US,D,20220823,000000,59,61.595,59,59.86,987870,0
+GFS.US,D,20220824,000000,59.54,61.335,59.4115,60.4,815956,0
+GFS.US,D,20220825,000000,60.64,64.74,60.64,64.5,2802195,0
+GFS.US,D,20220826,000000,63.69,64.3,60.1701,60.65,2303520,0
+GFS.US,D,20220829,000000,59.65,61.325,58.91,59.04,1099400,0
+GFS.US,D,20220830,000000,59.51,61.66,58.81,61.11,2187296,0
+GFS.US,D,20220831,000000,60.99,62.335,58.9,59.82,1856801,0
+GFS.US,D,20220901,000000,59.17,59.175,55.8,57.43,2405258,0
+GFS.US,D,20220902,000000,58.1,58.795,56.36,57.88,1312040,0
+GFS.US,D,20220906,000000,58.16,59.98,57,58.9,3869237,0
+GFS.US,D,20220907,000000,58.4,60.5757,58.02,59.77,1751637,0
+GFS.US,D,20220908,000000,59.39,62.18,58.52,60.22,2557964,0
+GFS.US,D,20220909,000000,60.63,62.19,59.87,60.18,1752647,0
+GFS.US,D,20220912,000000,59.92,61.69,59.26,60.34,1695091,0
+GFS.US,D,20220913,000000,58.25,59.37,56.62,56.88,1782410,0
+GFS.US,D,20220914,000000,57.14,58.88,56.75,58.32,1300102,0
+GFS.US,D,20220915,000000,58.21,59.25,57.36,58.49,983122,0
+GFS.US,D,20220916,000000,58.39,58.7,56.53,57.61,4092830,0
+GFS.US,D,20220919,000000,56.26,58.53,56.06,57.91,1433533,0
+GFS.US,D,20220920,000000,57.12,57.98,56.5,56.82,752569,0
+GFS.US,D,20220921,000000,57.21,59.092,56.26,56.29,1351251,0
+GFS.US,D,20220922,000000,55.7,56.34,53.66,54.86,1819069,0
+GFS.US,D,20220923,000000,53.89,54.48,51.45,53.25,1873081,0
+GFS.US,D,20220926,000000,52.92,54.2099,52.37,52.8,885130,0
+GFS.US,D,20220927,000000,53.48,54.18,52.34,52.88,1161245,0
+GFS.US,D,20220928,000000,52.08,52.71,51.48,52.45,1468217,0
+GFS.US,D,20220929,000000,51.238,51.5,48.945,50.13,1806051,0
+GFS.US,D,20220930,000000,49.71,50.89,48.28,48.35,1494395,0
+GFS.US,D,20221003,000000,48.88,49.83,47.44,49.83,2024462,0
+GFS.US,D,20221004,000000,51.24,52.74,51.22,52.07,1265963,0
+GFS.US,D,20221005,000000,50.82,53.11,49.86,53.02,1148412,0
+GFS.US,D,20221006,000000,52.94,54.51,52.66,53.53,1555327,0
+GFS.US,D,20221007,000000,51,52.56,50.18,50.74,1273468,0
+GFS.US,D,20221010,000000,50.6,50.79,49.15,49.28,1092363,0
+GFS.US,D,20221011,000000,48.05,50.7194,47.47,50.02,2034863,0
+GFS.US,D,20221012,000000,50.09,50.38,49.06,49.92,930306,0
+GFS.US,D,20221013,000000,47.44,51.01,46.52,50.49,2397614,0
+GFS.US,D,20221014,000000,51,51.37,47.88,48.04,1680181,0
+GFS.US,D,20221017,000000,49.18,49.96,48.5,49.71,1356525,0
+GFS.US,D,20221018,000000,51.59,52.89,50.69,52.38,1666242,0
+GFS.US,D,20221019,000000,51.815,53.46,51.63,52.64,1090842,0
+GFS.US,D,20221020,000000,53.08,54.97,52.55,53.28,1213117,0
+GFS.US,D,20221021,000000,52.74,55.46,52.28,55.28,1267984,0
+GFS.US,D,20221024,000000,55.25,59.5599,55.25,58.76,3119637,0
+GFS.US,D,20221025,000000,58.56,61.14,58.39,58.42,2064439,0
+GFS.US,D,20221026,000000,57.45,58.86,55.6518,57.14,1615370,0
+GFS.US,D,20221027,000000,57.17,57.88,55.45,55.67,1264238,0
+GFS.US,D,20221028,000000,54.88,57.96,54.88,57.25,1662237,0
+GFS.US,D,20221031,000000,56.71,56.94,54.88,56.7,1357838,0
+GFS.US,D,20221101,000000,58.09,58.755,56.19,57.01,1292184,0
+GFS.US,D,20221102,000000,57.03,58.49,56.06,56.37,1602501,0
+GFS.US,D,20221103,000000,54.32,54.375,51.01,52.69,2483210,0
+GFS.US,D,20221104,000000,54.28,54.7834,51.84,54.17,1989822,0
+GFS.US,D,20221107,000000,54.68,56.62,53.65,56.27,1921910,0
+GFS.US,D,20221108,000000,61.12,62.98,56.42,61.12,4894826,0
+GFS.US,D,20221109,000000,59.25,61.4699,58.2223,61,2736514,0
+GFS.US,D,20221110,000000,62.9,63.6899,60.2042,62.7,4138066,0
+GFS.US,D,20221111,000000,63.25,66,62.0101,64.77,3546957,0
+GFS.US,D,20221114,000000,64.1,65.6401,63.3984,65.03,1740222,0
+GFS.US,D,20221115,000000,67.47,67.97,65.6255,66.58,3108690,0
+GFS.US,D,20221116,000000,65.485,65.53,62.91,64.24,1512149,0
+GFS.US,D,20221117,000000,62.615,66.86,61.61,66.64,1673451,0
+GFS.US,D,20221118,000000,67.67,67.83,66.1392,67.45,1529468,0
+GFS.US,D,20221121,000000,66.13,67.39,65.99,66.07,1006054,0
+GFS.US,D,20221122,000000,66.19,68.125,65.43,67.32,1698780,0
+GFS.US,D,20221123,000000,67.11,68.47,66.74,67.58,1283507,0
+GFS.US,D,20221125,000000,67.04,68,66.41,67.61,452057,0
+GFS.US,D,20221128,000000,66.87,67.28,63.6,63.9,1784309,0
+GFS.US,D,20221129,000000,64.1,64.25,62.71,62.87,2061764,0
+GFS.US,D,20221130,000000,62.5,64.45,60.45,64.35,2418476,0
+GFS.US,D,20221201,000000,64.32,64.43,61.87,63.66,1617077,0
+GFS.US,D,20221202,000000,61.88,62.69,60.72,62.54,1755186,0
+GFS.US,D,20221205,000000,62.44,62.95,61.41,62.14,1340321,0
+GFS.US,D,20221206,000000,61.77,62.24,60.23,60.81,1163332,0
+GFS.US,D,20221207,000000,60.02,61.6226,59.77,60.9,1125409,0
+GFS.US,D,20221208,000000,61.3,62.64,60.71,62.42,1866493,0
+GFS.US,D,20221209,000000,62.32,64.565,61.86,63.42,1298082,0
+GFS.US,D,20221212,000000,64.06,66.86,63.815,66.82,3411757,0
+GFS.US,D,20221213,000000,68.8,69.295,65.285,65.4,2776216,0
+GFS.US,D,20221214,000000,65.97,67.405,65.31,65.5,2752291,0
+GFS.US,D,20221215,000000,64.75,64.78,61.8,61.86,2738557,0
+GFS.US,D,20221216,000000,61.316,63.41,58.79,60.03,25953479,0
+GFS.US,D,20221219,000000,59.63,59.94,57.5,58.07,2072868,0
+GFS.US,D,20221220,000000,57.49,58.31,57,57.59,1569312,0
+GFS.US,D,20221221,000000,57.8,58.85,56.56,57.5,1694433,0
+GFS.US,D,20221222,000000,56.23,56.7199,53.9,55.18,1858581,0
+GFS.US,D,20221223,000000,54.48,54.84,53.63,54.74,747112,0
+GFS.US,D,20221227,000000,54.74,54.91,53.3,53.63,1072605,0
+GFS.US,D,20221228,000000,53.21,53.966,52.15,52.29,853286,0
+GFS.US,D,20221229,000000,52.94,54.17,52.55,53.81,1191541,0
+GFS.US,D,20221230,000000,53.03,54.005,52.45,53.89,1246257,0
+GFS.US,D,20230103,000000,53.93,54.11,50.4,51.7,2295737,0
+GFS.US,D,20230104,000000,52.75,53.61,52.38,52.91,1462519,0
+GFS.US,D,20230105,000000,51.055,52.41,50.9,51.02,1361804,0
+GFS.US,D,20230106,000000,51.925,53.05,51.21,52.75,2145614,0
+GFS.US,D,20230109,000000,53.61,56.2681,53.31,55.38,1216329,0
+GFS.US,D,20230110,000000,54.85,55.82,54.66,55.41,802572,0
+GFS.US,D,20230111,000000,55.42,57.8,54.95,57.07,1354267,0
+GFS.US,D,20230112,000000,57,58.44,55.53,58.29,1250540,0
+GFS.US,D,20230113,000000,58,59.18,57.74,59.14,1108265,0
+GFS.US,D,20230117,000000,58.405,59.2999,58.02,59.04,1335417,0
+GFS.US,D,20230118,000000,59.72,60.43,57.855,58.1,1371960,0
+GFS.US,D,20230119,000000,57.01,57.6,55.5,55.55,1222993,0
+GFS.US,D,20230120,000000,55.55,56.88,53.95,56.45,1764005,0
+GFS.US,D,20230123,000000,56.78,59.75,56.21,58.66,2277591,0
+GFS.US,D,20230124,000000,58.02,59.05,57.58,59.01,1360235,0
+GFS.US,D,20230125,000000,57.84,59.19,56.84,58.7,1188101,0
+GFS.US,D,20230126,000000,59.33,60.48,58.56,60.14,1089513,0
+GFS.US,D,20230127,000000,59.23,59.95,59.08,59.24,1336881,0
+GFS.US,D,20230130,000000,58.1601,59.04,57.17,57.51,1177624,0
+GFS.US,D,20230131,000000,57.42,59.32,56.62,59.28,1214934,0
+GFS.US,D,20230201,000000,59.45,64.03,59.38,63.19,1634416,0
+GFS.US,D,20230202,000000,63.695,65.34,62.14,64.79,2397928,0
+GFS.US,D,20230203,000000,63.81,64.83,62.76,63.25,1716574,0
+GFS.US,D,20230206,000000,61.49,62.6,61.25,61.49,865645,0
+GFS.US,D,20230207,000000,61.59,63.43,61.14,63,2359458,0
+GFS.US,D,20230208,000000,62.52,63.76,62.32,62.72,1778019,0
+GFS.US,D,20230209,000000,63.85,66.435,63.85,64.9,2923899,0
+GFS.US,D,20230210,000000,64.27,64.93,63.42,64.59,1724979,0
+GFS.US,D,20230213,000000,65.41,66.3,64.655,66.15,2359417,0
+GFS.US,D,20230214,000000,68,72.5,66.6,71.73,6877440,0
+GFS.US,D,20230215,000000,69.128,70.49,66.78,69.92,4297334,0
+GFS.US,D,20230216,000000,67.68,71.18,67.6,69.53,2370490,0
+GFS.US,D,20230217,000000,68.62,69.41,66.66,67.16,1857298,0
+GFS.US,D,20230221,000000,65.962,66.74,62.67,63.11,2560383,0
+GFS.US,D,20230222,000000,63.08,64.35,62.52,63.22,1328429,0
+GFS.US,D,20230223,000000,65.71,66,62.441,64.43,1342638,0
+GFS.US,D,20230224,000000,62.9,64.94,62.78,64.69,1105086,0
+GFS.US,D,20230227,000000,65.28,65.865,64.72,64.89,1161730,0
+GFS.US,D,20230228,000000,65.04,66.13,64.64,65.34,1200978,0
+GFS.US,D,20230301,000000,65.59,67.27,64.88,65.11,1319472,0
+GFS.US,D,20230302,000000,63.45,65.71,62.84,65.54,884135,0
+GFS.US,D,20230303,000000,65.63,66.8899,65.3301,66.71,986285,0
+GFS.US,D,20230306,000000,67,67.925,66.04,66.19,822480,0
+GFS.US,D,20230307,000000,66.3,67.1,64.57,65.06,1144704,0
+GFS.US,D,20230308,000000,65.55,67.9699,65.4,67.51,1352904,0
+GFS.US,D,20230309,000000,67.5,68.6,65.93,66.4,1331477,0
+GFS.US,D,20230310,000000,66.73,66.8,63.48,64.2,1010508,0
+GFS.US,D,20230313,000000,63.89,65.08,62.58,64.05,1066897,0
+GFS.US,D,20230314,000000,64.74,66.87,64.74,65.85,1059939,0
+GFS.US,D,20230315,000000,64.96,65.4,62.96,64.75,1678589,0
+GFS.US,D,20230316,000000,64.54,67.18,64.12,66.77,1204212,0
+GFS.US,D,20230317,000000,66.63,67.6999,65.44,66.46,1994126,0
+GFS.US,D,20230320,000000,66.5,68.17,65.9,68.09,1322128,0
+GFS.US,D,20230321,000000,68.9,70.3,67.96,68.84,1045930,0
+GFS.US,D,20230322,000000,69.01,70.445,68.19,68.26,1252121,0
+GFS.US,D,20230323,000000,69.13,70.8651,68.29,69.74,1479597,0
+GFS.US,D,20230324,000000,69.42,69.8619,68.3,69.05,887288,0
+GFS.US,D,20230327,000000,69.28,69.68,67.5778,67.8,715902,0
+GFS.US,D,20230328,000000,67.5,67.65,65.6,66.25,1493290,0
+GFS.US,D,20230329,000000,67.43,69.925,67.16,69.42,1036732,0
+GFS.US,D,20230330,000000,70.11,71.78,69.76,70.56,1488784,0
+GFS.US,D,20230331,000000,70.68,72.34,70.21,72.18,1314966,0
+GFS.US,D,20230403,000000,72.02,72.37,69.821,70.71,1147341,0
+GFS.US,D,20230404,000000,71.07,71.2593,68.91,69.34,874886,0
+GFS.US,D,20230405,000000,68.65,68.65,65.74,66.22,1588233,0
+GFS.US,D,20230406,000000,65.54,68.515,65.29,66.9,1431808,0
+GFS.US,D,20230410,000000,66.002,67.8,65.56,67.75,1013393,0
+GFS.US,D,20230411,000000,68.18,68.37,67.42,67.7,905203,0
+GFS.US,D,20230412,000000,68.54,69,66,66.06,819337,0
+GFS.US,D,20230413,000000,65.99,66.8007,65.33,65.93,1130768,0
+GFS.US,D,20230414,000000,65.68,66.8,64.93,65.85,745122,0
+GFS.US,D,20230417,000000,65.1,65.4799,64.21,65.25,719902,0
+GFS.US,D,20230418,000000,66.12,66.485,64.6,65.12,1220905,0
+GFS.US,D,20230419,000000,64.18,64.39,63.57,63.98,1129023,0
+GFS.US,D,20230420,000000,63,64.306,62.21,62.7,1689413,0
+GFS.US,D,20230421,000000,62.06,62.4,60.74,61.88,1109909,0
+GFS.US,D,20230424,000000,61.89,62.08,60.64,60.98,1027731,0
+GFS.US,D,20230425,000000,60.37,60.37,58.24,58.47,1476445,0
+GFS.US,D,20230426,000000,58.64,59.41,57.95,58.25,1244213,0
+GFS.US,D,20230427,000000,58.2,58.305,57.36,58.01,1537128,0
+GFS.US,D,20230428,000000,58.72,59.6,58.34,58.8,1633378,0
+GFS.US,D,20230501,000000,58.79,59.38,58.46,59.18,1734272,0
+GFS.US,D,20230502,000000,59.23,59.96,59.06,59.39,1524031,0
+GFS.US,D,20230503,000000,59.51,60.21,59.03,59.43,1385924,0
+GFS.US,D,20230504,000000,59.08,59.45,57.745,58.22,2327048,0
+GFS.US,D,20230505,000000,58.44,59.83,58.23,59.41,1541994,0
+GFS.US,D,20230508,000000,59.53,59.8,58.48,59.8,1625102,0
+GFS.US,D,20230509,000000,55.942,56.75,54.21,54.23,5369730,0
+GFS.US,D,20230510,000000,54.36,55.65,54.04,54.5,2085062,0
+GFS.US,D,20230511,000000,54.37,54.84,53.5,53.98,1502066,0
+GFS.US,D,20230512,000000,54.51,54.88,53.24,53.72,1324340,0
+GFS.US,D,20230515,000000,53.67,55.025,53.3,54.78,992826,0
+GFS.US,D,20230516,000000,54.45,55.11,53.785,54.23,1021569,0
+GFS.US,D,20230517,000000,54.59,56.2881,54.215,55.74,1272050,0
+GFS.US,D,20230518,000000,56.4,57.04,55.82,56.89,1168676,0
+GFS.US,D,20230519,000000,57.2,57.33,56.2949,56.97,1050937,0
+GFS.US,D,20230522,000000,56.97,57.59,56.63,57.4,697914,0
+GFS.US,D,20230523,000000,56.94,57.76,56.76,57.52,1202466,0
+GFS.US,D,20230524,000000,56.78,56.795,55.015,55.51,1314137,0
+GFS.US,D,20230525,000000,56.61,56.91,55.04,56.41,2087928,0
+GFS.US,D,20230526,000000,56.93,60.52,56.93,60.05,2693788,0
+GFS.US,D,20230530,000000,62.08,62.255,59.7,60.69,1672407,0
+GFS.US,D,20230531,000000,59.97,60.17,58.26,58.33,1656521,0
+GFS.US,D,20230601,000000,58.81,59.565,57.3564,59.35,1521099,0
+GFS.US,D,20230602,000000,60,60.54,57.8,59.17,1117573,0
+GFS.US,D,20230605,000000,58.95,58.95,56.41,56.63,1484923,0
+GFS.US,D,20230606,000000,56.47,57.56,56.335,57.4,1160535,0
+GFS.US,D,20230607,000000,57.69,60.285,57.69,59.2,1734141,0
+GFS.US,D,20230608,000000,59.4,59.875,58.675,59.4,730939,0
+GFS.US,D,20230609,000000,59.81,60.84,59,59.43,1154520,0
+GFS.US,D,20230612,000000,60.3,62.33,60.13,62.3,1757159,0
+GFS.US,D,20230613,000000,63.14,63.7899,62.76,62.89,1371937,0
+GFS.US,D,20230614,000000,62.71,63.175,61.195,62.48,1248089,0
+GFS.US,D,20230615,000000,61.85,63.53,61.85,62.94,1116853,0
+GFS.US,D,20230616,000000,63.72,63.72,61.78,62.46,2642557,0
+GFS.US,D,20230620,000000,62.69,63.13,60.88,61.85,1048135,0
+GFS.US,D,20230621,000000,61.26,61.445,59.375,59.44,928080,0
+GFS.US,D,20230622,000000,59.14,59.85,58.72,59.61,585189,0
+GFS.US,D,20230623,000000,58.46,58.8,57.41,57.69,1806186,0
+GFS.US,D,20230626,000000,59,60.37,58.11,59.86,1549381,0
+GFS.US,D,20230627,000000,60.17,63.03,59.57,62.83,1435603,0
+GFS.US,D,20230628,000000,62.25,64.33,61.81,62.97,1617368,0
+GFS.US,D,20230629,000000,63.1,63.13,61.88,63.09,1236842,0
+GFS.US,D,20230630,000000,64.03,65.05,63.68,64.58,1260228,0
+GFS.US,D,20230703,000000,65.08,65.345,63.74,64.74,637046,0
+GFS.US,D,20230705,000000,64.39,64.44,63.085,63.35,718189,0
+GFS.US,D,20230706,000000,62.07,62.195,60.84,61.79,1342753,0
+GFS.US,D,20230707,000000,61.88,63.395,61.63,62.54,758489,0
+GFS.US,D,20230710,000000,63.17,64.45,62.61,64.33,1778199,0
+GFS.US,D,20230711,000000,64.33,64.39,61.67,64.2,2129331,0
+GFS.US,D,20230712,000000,65.18,66.22,65.06,65.55,1287693,0
+GFS.US,D,20230713,000000,66.18,66.93,65.885,66.74,1145628,0
+GFS.US,D,20230714,000000,66.64,66.99,66.1,66.72,1074146,0
+GFS.US,D,20230717,000000,66.67,68.57,66.46,68.1,1741039,0
+GFS.US,D,20230718,000000,67.33,68.17,66.4805,67.45,1660476,0
+GFS.US,D,20230719,000000,67.45,67.81,66.47,66.73,1014682,0
+GFS.US,D,20230720,000000,65.8,66,63.851,64.32,2411841,0
+GFS.US,D,20230721,000000,65.25,65.5,62.895,63.75,6481894,0
+GFS.US,D,20230724,000000,63.755,64.43,61.67,61.85,1783005,0
+GFS.US,D,20230725,000000,61.85,63.28,61.85,62.44,1302818,0
+GFS.US,D,20230726,000000,61.68,61.76,60.37,60.65,1502913,0
+GFS.US,D,20230727,000000,62.19,63.7739,61.05,61.46,1741360,0
+GFS.US,D,20230728,000000,62.65,63.08,61.865,62.75,1340583,0
+GFS.US,D,20230731,000000,62.7,63.85,62.665,63.69,1094062,0
+GFS.US,D,20230801,000000,63.33,63.69,62.2,62.23,848698,0
+GFS.US,D,20230802,000000,61.21,61.21,59.77,60.35,1455475,0
+GFS.US,D,20230803,000000,59.49,60.07,58.8,59.66,1499349,0
+GFS.US,D,20230804,000000,59.46,59.89,58.45,58.77,2299646,0
+GFS.US,D,20230807,000000,59.2,59.7169,58.49,59.15,2121988,0
+GFS.US,D,20230808,000000,55.79,60.495,55.65,60.13,3800449,0
+GFS.US,D,20230809,000000,59.73,60.16,58.79,59.21,1635142,0
+GFS.US,D,20230810,000000,60,60.71,58.32,58.49,944154,0
+GFS.US,D,20230811,000000,57.24,57.28,55.7,56.88,2514381,0
+GFS.US,D,20230814,000000,56.67,58.2,56.14,58.19,962092,0
+GFS.US,D,20230815,000000,57.69,57.945,56.73,57.17,817328,0
+GFS.US,D,20230816,000000,56.85,57.32,55.95,55.95,1083430,0
+GFS.US,D,20230817,000000,56.08,56.2,54.595,54.65,1583154,0
+GFS.US,D,20230818,000000,54.35,54.55,52.98,53.91,1750212,0
+GFS.US,D,20230821,000000,53.83,55.22,53.66,54.97,1267573,0
+GFS.US,D,20230822,000000,55.67,55.735,53.24,54.03,1005908,0
+GFS.US,D,20230823,000000,53.91,55.07,53.43,54.63,2268867,0
+GFS.US,D,20230824,000000,55.28,55.28,52.05,52.17,1992973,0
+GFS.US,D,20230825,000000,52.5,52.8,51.41,52.52,1275597,0
+GFS.US,D,20230828,000000,53.21,53.4,52.31,52.74,841772,0
+GFS.US,D,20230829,000000,52.12,54.77,51.95,54.53,1569881,0
+GFS.US,D,20230830,000000,54.35,55.065,53.8071,54.69,820350,0
+GFS.US,D,20230831,000000,54.49,55.47,54.34,55.25,849956,0
+GFS.US,D,20230901,000000,55.8,55.95,55.02,55.44,879022,0
+GFS.US,D,20230905,000000,55.27,56.4499,54.9,56.15,831850,0
+GFS.US,D,20230906,000000,56.03,56.69,55.21,55.78,828649,0
+GFS.US,D,20230907,000000,54.55,56.67,54.33,56.53,1712888,0
+GFS.US,D,20230908,000000,56.59,58.46,56.55,57.99,2073888,0
+GFS.US,D,20230911,000000,58.57,59.19,57.48,59.01,1441452,0
+GFS.US,D,20230912,000000,58.65,60.6,58.51,60.07,1631478,0
+GFS.US,D,20230913,000000,60,61.14,59.52,59.81,1145254,0
+GFS.US,D,20230914,000000,60.45,61.06,59.231,60.76,1329663,0
+GFS.US,D,20230915,000000,60.405,60.85,57.71,58.08,2235194,0
+GFS.US,D,20230918,000000,57.9,58.8115,57.85,58.25,847993,0
+GFS.US,D,20230919,000000,58.19,58.19,56.74,57.86,1339368,0
+GFS.US,D,20230920,000000,57.98,58.79,57.29,57.35,984911,0
+GFS.US,D,20230921,000000,56.74,58.66,56.43,57.31,1926540,0
+GFS.US,D,20230922,000000,57.77,58.36,56.72,56.83,1085456,0
+GFS.US,D,20230925,000000,56.31,57.335,55.99,57.26,1219703,0
+GFS.US,D,20230926,000000,56.89,57.51,55.93,56.23,1151869,0
+GFS.US,D,20230927,000000,56.77,58.13,56.2158,57.81,1245593,0
+GFS.US,D,20230928,000000,58.19,59.87,57.3,58.6,1086276,0
+GFS.US,D,20230929,000000,59.17,59.5,57.92,58.19,1024202,0
+GFS.US,D,20231002,000000,57.96,58.74,57.37,57.97,1102688,0
+GFS.US,D,20231003,000000,57.28,58.1,55.36,56.06,1444307,0
+GFS.US,D,20231004,000000,56.48,57.38,55.8198,57.06,1208470,0
+GFS.US,D,20231005,000000,57.33,57.45,55.65,56.47,1025486,0
+GFS.US,D,20231006,000000,55.88,57.25,55.57,56.92,1131640,0
+GFS.US,D,20231009,000000,56.32,56.69,55.74,56.48,852531,0
+GFS.US,D,20231010,000000,56.54,58.69,56.54,58.02,884950,0
+GFS.US,D,20231011,000000,58.38,58.7,56.875,57.23,1183635,0
+GFS.US,D,20231012,000000,57.42,58.5299,56.875,57.23,832309,0
+GFS.US,D,20231013,000000,57.21,57.38,55.19,55.65,997723,0
+GFS.US,D,20231016,000000,56.01,56.84,55.615,56.52,1008197,0
+GFS.US,D,20231017,000000,55.71,57,55.25,56.48,894368,0
+GFS.US,D,20231018,000000,55.69,56.25,55.2,55.61,819401,0
+GFS.US,D,20231019,000000,56.55,57.05,55.68,55.83,1027847,0
+GFS.US,D,20231020,000000,56.1,56.205,54.01,54.36,1464070,0
+GFS.US,D,20231023,000000,54.58,55.03,53.46,53.95,945844,0
+GFS.US,D,20231024,000000,54.11,54.91,53.95,54.39,1262342,0
+GFS.US,D,20231025,000000,53.5,53.81,51.142,51.59,1789402,0
+GFS.US,D,20231026,000000,51.54,53.07,51.54,52.06,1222979,0
+GFS.US,D,20231027,000000,52.41,52.74,51.72,51.98,702067,0
+GFS.US,D,20231030,000000,51.98,52,49.71,49.91,1640764,0
+GFS.US,D,20231031,000000,50,50.05,48.54,49.62,1502473,0
+GFS.US,D,20231101,000000,49.75,49.75,48.115,48.85,3123680,0
+GFS.US,D,20231102,000000,49.97,50.79,49.4,50.38,1984291,0
+GFS.US,D,20231103,000000,51.31,53.3,51.26,52.85,1945823,0
+GFS.US,D,20231106,000000,53.2,53.87,51.33,51.66,1932229,0
+GFS.US,D,20231107,000000,54.5,56.46,53,54.27,3808977,0
+GFS.US,D,20231108,000000,54.51,54.87,52.71,53.02,1690011,0
+GFS.US,D,20231109,000000,53.1,53.15,50.56,50.81,1697046,0
+GFS.US,D,20231110,000000,51.08,52,50.06,51.97,2372037,0
+GFS.US,D,20231113,000000,51.42,52.4,51.13,52.13,1139662,0
+GFS.US,D,20231114,000000,54.01,56.05,53.71,55.79,2241893,0
+GFS.US,D,20231115,000000,56.09,57.325,55.92,56.14,1375625,0
+GFS.US,D,20231116,000000,56.42,57.35,55.87,56.42,1039308,0
+GFS.US,D,20231117,000000,56.5,56.72,55.95,56.31,819859,0
+GFS.US,D,20231120,000000,56.37,58.68,56.331,58.42,1534280,0
+GFS.US,D,20231121,000000,58.04,58.05,56.07,56.49,747387,0
+GFS.US,D,20231122,000000,57.18,57.59,56.585,56.87,731156,0
+GFS.US,D,20231124,000000,56.33,56.79,55.925,55.96,625576,0
+GFS.US,D,20231127,000000,55.51,56.015,54.67,55.37,1051492,0
+GFS.US,D,20231128,000000,55.15,55.39,54.51,54.84,788341,0
+GFS.US,D,20231129,000000,55.69,56.59,54.85,54.95,1063477,0
+GFS.US,D,20231130,000000,55.05,55.2,53.5,53.69,1322570,0
+GFS.US,D,20231201,000000,53.49,54.09,53.27,53.63,1307793,0
+GFS.US,D,20231204,000000,53.01,53.18,51.46,52.46,2478787,0
+GFS.US,D,20231205,000000,51.95,52.19,51.19,51.62,1341019,0
+GFS.US,D,20231206,000000,52.44,52.785,50.98,51.08,1257645,0
+GFS.US,D,20231207,000000,51.66,53.14,51.25,52.76,2109826,0
+GFS.US,D,20231208,000000,52.38,53.3266,52.19,52.5,2969017,0
+GFS.US,D,20231211,000000,53.35,55.96,53.28,55.35,2655856,0
+GFS.US,D,20231212,000000,55.41,56.485,55.11,56.31,1975832,0
+GFS.US,D,20231213,000000,56.5,57.88,55.8,57.75,1620058,0
+GFS.US,D,20231214,000000,58.5,60.76,58.19,59.22,2387226,0
+GFS.US,D,20231215,000000,59.22,60.255,57.97,58.75,3838691,0
+GFS.US,D,20231218,000000,58.93,58.9885,57.565,58.52,1130446,0
+GFS.US,D,20231219,000000,58.8,59.47,58.36,58.63,795974,0
+GFS.US,D,20231220,000000,58.25,58.95,57.91,58.04,1438275,0
+GFS.US,D,20231221,000000,59.1,60.079,58.91,59.81,1027611,0
+GFS.US,D,20231222,000000,60,60.84,59.78,60.34,855892,0
+GFS.US,D,20231226,000000,60.73,62.13,60.6244,61.99,783561,0
+GFS.US,D,20231227,000000,62.49,62.61,61.81,62.24,829546,0
+GFS.US,D,20231228,000000,62.61,62.61,61.3,61.51,743648,0
+GFS.US,D,20231229,000000,61.38,61.4084,60.14,60.6,962116,0
+GFS.US,D,20240102,000000,59.87,60.49,57.465,58,1423453,0
+GFS.US,D,20240103,000000,57,57.73,56.24,57.02,1299487,0
+GFS.US,D,20240104,000000,55.56,56.83,55.56,55.83,975477,0
+GFS.US,D,20240105,000000,55.92,56.78,55.6,56.04,761197,0
+GFS.US,D,20240108,000000,56.17,59.0999,56.1,58.2,1559181,0
+GFS.US,D,20240109,000000,57.06,58.77,56.92,58.42,1257737,0
+GFS.US,D,20240110,000000,58.11,58.11,56.84,57.18,694625,0
+GFS.US,D,20240111,000000,57.2,57.635,56.07,56.95,773809,0
+GFS.US,D,20240112,000000,57.27,57.765,56.7,57.39,798979,0
+GFS.US,D,20240116,000000,56.58,56.58,54.77,55.61,1968593,0
+GFS.US,D,20240117,000000,54.5,55.02,52.79,54.87,1620004,0
+GFS.US,D,20240118,000000,55.96,57.155,55.15,56.77,1765105,0
+GFS.US,D,20240119,000000,57.19,59.25,56.4959,59.17,1833095,0
+GFS.US,D,20240122,000000,59.48,59.87,57.77,58.74,1499752,0
+GFS.US,D,20240123,000000,59.28,60.79,58.88,60.42,1389674,0
+GFS.US,D,20240124,000000,60.86,61.49,59.91,60.27,1177418,0
+GFS.US,D,20240125,000000,61.15,61.27,58.765,59.33,1408826,0
+GFS.US,D,20240126,000000,58.22,58.27,55.93,56.5,2240461,0
+GFS.US,D,20240129,000000,56.6,57.57,56.37,57.35,1381188,0
+GFS.US,D,20240130,000000,56.72,56.955,55.995,56.47,1136368,0
+GFS.US,D,20240131,000000,55.85,56.4,54.87,54.98,1393065,0
+GFS.US,D,20240201,000000,55.1,55.4,54.3,54.66,1383915,0
+GFS.US,D,20240202,000000,54.07,55.48,53.91,55.27,1114793,0
+GFS.US,D,20240205,000000,53.12,53.6,51.5486,51.565,3297802,0
+GFS.US,D,20240206,000000,51.31,52.01,51.1,51.65,1856275,0
+GFS.US,D,20240207,000000,52.38,52.735,51.12,52.54,1419311,0
+GFS.US,D,20240208,000000,52.69,55.79,52.44,54.78,2453722,0
+GFS.US,D,20240209,000000,55.05,56.26,54.65,55.94,2308368,0
+GFS.US,D,20240212,000000,55.99,57.21,55.675,55.82,2536646,0
+GFS.US,D,20240213,000000,53.68,56.33,53.18,54.66,4136885,0
+GFS.US,D,20240214,000000,54.22,55.25,53.59,54.97,2578417,0
+GFS.US,D,20240215,000000,55.44,55.61,53.75,54.33,1958175,0
+GFS.US,D,20240216,000000,54.27,54.35,52.19,53.38,2500012,0
+GFS.US,D,20240220,000000,55.9,56.13,53.292,54.5,4351045,0
+GFS.US,D,20240221,000000,54.39,54.4,52.4,53.39,2084870,0
+GFS.US,D,20240222,000000,54.51,54.77,52.9,54.11,2684449,0
+GFS.US,D,20240223,000000,54.16,54.3331,52.985,53.15,1051710,0
+GFS.US,D,20240226,000000,53.42,54.55,53.388,54.52,972953,0
+GFS.US,D,20240227,000000,55,55.1,53.47,53.5,1386342,0
+GFS.US,D,20240228,000000,52.97,53.22,52.37,52.64,1137849,0
+GFS.US,D,20240229,000000,53.16,54.77,52.98,54.67,1972079,0
+GFS.US,D,20240301,000000,54.97,56.4,54.01,55.66,1474402,0
+GFS.US,D,20240304,000000,55.94,55.99,54.51,54.62,1687904,0
+GFS.US,D,20240305,000000,53.08,54.0099,51.95,52.53,1998051,0
+GFS.US,D,20240306,000000,52.84,53.33,52.29,52.57,1349371,0
+GFS.US,D,20240307,000000,53.35,55.1,53.16,53.8,1429484,0
+GFS.US,D,20240308,000000,53.441,54.14,52.22,52.41,1700801,0
+GFS.US,D,20240311,000000,52.25,53.52,51.46,53.46,1404071,0
+GFS.US,D,20240312,000000,53.91,54.13,52.88,54,1301292,0
+GFS.US,D,20240313,000000,53.64,54.18,53.15,53.73,1057720,0
+GFS.US,D,20240314,000000,53.7,53.795,52.14,52.56,1664492,0
+GFS.US,D,20240315,000000,52.1,52.65,51.773,51.88,2652781,0
+GFS.US,D,20240318,000000,52,52.97,51.92,52.1,1192684,0
+GFS.US,D,20240319,000000,51.58,51.795,50.678,51.29,864451,0
+GFS.US,D,20240320,000000,51.2,52.54,50.57,52.44,986062,0
+GFS.US,D,20240321,000000,53.56,54.22,52.42,52.48,1118514,0
+GFS.US,D,20240322,000000,52.23,52.55,51.67,52.21,580051,0
+GFS.US,D,20240325,000000,51.5,52.19,51.5,51.85,519026,0
+GFS.US,D,20240326,000000,51.91,52.18,50.6,50.79,1488948,0
+GFS.US,D,20240327,000000,51.55,51.86,51.04,51.73,1312065,0
+GFS.US,D,20240328,000000,51.71,52.745,51.71,52.11,988600,0
+GFS.US,D,20240401,000000,52.37,53.2,51.71,51.79,836260,0
+GFS.US,D,20240402,000000,51.35,51.35,50.8129,51.11,885373,0
+GFS.US,D,20240403,000000,50.67,51.49,50.32,51.23,1323052,0
+GFS.US,D,20240404,000000,52.22,52.78,50.48,50.52,1011682,0
+GFS.US,D,20240405,000000,50.6,51.12,49.9,50.55,994367,0
+GFS.US,D,20240408,000000,50.1,51.15,50.02,50.26,775898,0
+GFS.US,D,20240409,000000,50.78,52.13,50.66,51.69,1470824,0
+GFS.US,D,20240410,000000,50.5,50.714,48.895,49.35,1876287,0
+GFS.US,D,20240411,000000,49.73,51.465,49.2,51.19,1482983,0
+GFS.US,D,20240412,000000,50.1,50.25,49.185,49.38,1479069,0
+GFS.US,D,20240415,000000,50.13,50.19,46.73,47.26,2581713,0
+GFS.US,D,20240416,000000,47.63,48.53,47.02,47.8,1175889,0
+GFS.US,D,20240417,000000,47.71,48.26,47.2,47.36,1242885,0
+GFS.US,D,20240418,000000,47.23,47.3,46.42,46.89,1413581,0
+GFS.US,D,20240419,000000,46.82,47.22,46.23,46.26,2176523,0
+GFS.US,D,20240422,000000,46.51,46.8134,45.52,46.37,1286653,0
+GFS.US,D,20240423,000000,46.29,47.08,46.19,46.35,1122904,0
+GFS.US,D,20240424,000000,46.69,47.53,46.44,47.31,1909755,0
+GFS.US,D,20240425,000000,47.44,48.36,47.32,47.79,1100548,0
+GFS.US,D,20240426,000000,47.07,48.78,47.06,48.39,865298,0
+GFS.US,D,20240429,000000,48.4,49.14,48.4,48.8,686919,0
+GFS.US,D,20240430,000000,48.6,49.265,48.6,48.88,1470967,0
+GFS.US,D,20240501,000000,48.23,48.57,46.97,47.04,1322812,0
+GFS.US,D,20240502,000000,47.44,48.35,46.93,48.28,1333094,0
+GFS.US,D,20240503,000000,48.81,50.17,48.7204,49.27,1555102,0
+GFS.US,D,20240506,000000,49.5,50.665,49.37,49.73,2047086,0
+GFS.US,D,20240507,000000,52.16,55.76,52.1,53.26,3584243,0
+GFS.US,D,20240508,000000,53.26,53.37,51.96,52.36,1512661,0
+GFS.US,D,20240509,000000,52.48,52.48,51.31,51.6,1023189,0
+GFS.US,D,20240510,000000,51.7,52.24,50.89,51.09,958892,0
+GFS.US,D,20240513,000000,51.47,52.71,51.25,52.63,789016,0
+GFS.US,D,20240514,000000,53,54.5,52.66,54.39,1474834,0
+GFS.US,D,20240515,000000,54.7,54.71,53.3,54.47,1631260,0
+GFS.US,D,20240516,000000,54.63,54.63,53.55,54.18,1043216,0
+GFS.US,D,20240517,000000,54.22,54.5,53.51,53.95,870459,0
+GFS.US,D,20240520,000000,54.12,54.31,53.73,54,1154606,0
+GFS.US,D,20240521,000000,53.7,54.89,53.37,54.84,970049,0
+GFS.US,D,20240522,000000,55.09,55.6835,54.3101,55.21,711118,0
+GFS.US,D,20240523,000000,50.85,51.7,49.9028,50.49,12350753,0
+GFS.US,D,20240524,000000,50.81,50.92,50.49,50.75,3655328,0
+GFS.US,D,20240528,000000,50.75,51.115,49.9,50.02,2922987,0
+GFS.US,D,20240529,000000,49.01,49.75,48.26,48.65,1746183,0
+GFS.US,D,20240530,000000,48.87,49.49,48.54,49.23,1388208,0
+GFS.US,D,20240531,000000,49.4,49.5,48.103,49,1787003,0
+GFS.US,D,20240603,000000,49.805,49.92,48.195,48.61,1549086,0
+GFS.US,D,20240604,000000,48.4,48.41,47.77,47.93,1076444,0
+GFS.US,D,20240605,000000,48.61,49.12,47.99,49.09,1261657,0
+GFS.US,D,20240606,000000,48.86,49.345,48.43,49.1,1273914,0
+GFS.US,D,20240607,000000,48.74,49.16,47.84,47.93,1539255,0
+GFS.US,D,20240610,000000,47.54,48.065,47.43,47.67,1507307,0
+GFS.US,D,20240611,000000,47.36,48.54,46.77,48.42,1238432,0
+GFS.US,D,20240612,000000,49.43,50.24,48.77,49.3,1396944,0
+GFS.US,D,20240613,000000,48.8,49.37,47.8988,48.61,2175575,0
+GFS.US,D,20240614,000000,48.29,49.78,48.2201,49.75,1517693,0
+GFS.US,D,20240617,000000,49.105,51.09,49.105,50.76,1841485,0
+GFS.US,D,20240618,000000,50.71,51.11,50.33,50.83,1254268,0
+GFS.US,D,20240620,000000,50.84,51.83,50.51,51.01,1799768,0
+GFS.US,D,20240621,000000,51.01,51.82,50.82,51.1,3247828,0
+GFS.US,D,20240624,000000,51.12,51.98,50.34,50.43,1189096,0
+GFS.US,D,20240625,000000,50.96,51.08,50.09,51,981638,0
+GFS.US,D,20240626,000000,50.83,51.34,50.59,50.84,1002297,0
+GFS.US,D,20240627,000000,50.79,50.83,50.03,50.64,1215333,0
+GFS.US,D,20240628,000000,50.8,51.56,50.15,50.56,2464164,0
+GFS.US,D,20240701,000000,50.84,51,49.41,50.26,1078942,0
+GFS.US,D,20240702,000000,50.17,50.85,49.91,50.84,817843,0
+GFS.US,D,20240703,000000,50.68,50.85,50.265,50.74,718508,0
+GFS.US,D,20240705,000000,50.88,53.29,50.74,53.14,1386539,0
+GFS.US,D,20240708,000000,53.45,54.3,53.12,53.49,1124759,0
+GFS.US,D,20240709,000000,53.82,53.82,52.91,53.6,714940,0
+GFS.US,D,20240710,000000,53.77,55.27,53.52,55.07,1347134,0
+GFS.US,D,20240711,000000,55,55.09,52.93,52.94,1299196,0
+GFS.US,D,20240712,000000,53.53,55.1,53.12,54.48,1178809,0
+GFS.US,D,20240715,000000,54.26,55.25,53.83,54.72,1005683,0
+GFS.US,D,20240716,000000,54.72,54.95,53.93,54.42,898600,0
+GFS.US,D,20240717,000000,57.61,61.98,57.19,58.13,6932808,0
+GFS.US,D,20240718,000000,59.07,60,58.06,58.39,3132397,0
+GFS.US,D,20240719,000000,57.66,57.83,55.45,55.5,2025301,0
+GFS.US,D,20240722,000000,56.7,57,55.17,56.24,1881886,0
+GFS.US,D,20240723,000000,55.2,55.4,53.6,53.77,1251911,0
+GFS.US,D,20240724,000000,52.9,53.21,51.2,51.71,1877019,0
+GFS.US,D,20240725,000000,51.61,52.345,50.46,50.94,1221655,0
+GFS.US,D,20240726,000000,51.98,52.36,51.42,51.75,845217,0
+GFS.US,D,20240729,000000,52.08,52.66,51.44,51.48,860072,0
+GFS.US,D,20240730,000000,51.51,51.59,49.21,49.52,1558858,0
+GFS.US,D,20240731,000000,50.59,51.31,49.84,51.01,1935204,0
+GFS.US,D,20240801,000000,50.17,51.12,47.35,48.03,2176951,0
+GFS.US,D,20240802,000000,47.2,47.2,45.145,45.47,2969558,0
+GFS.US,D,20240805,000000,44.35,45.6899,43.8,44.77,3448279,0
+GFS.US,D,20240806,000000,44.61,46.25,43.18,43.23,3136799,0
+GFS.US,D,20240807,000000,44.33,45.36,42.59,42.7,2240786,0
+GFS.US,D,20240808,000000,43.34,44.64,42.705,44.33,1513635,0
+GFS.US,D,20240809,000000,44.25,44.37,43.28,43.69,1060321,0
+GFS.US,D,20240812,000000,43.98,44,42.85,43.23,946130,0
+GFS.US,D,20240813,000000,43.57,44.96,43.49,44.86,1362981,0
+GFS.US,D,20240814,000000,44.93,44.93,43.18,43.56,1592580,0
+GFS.US,D,20240815,000000,44.32,45.67,44.026,45.43,1313242,0
+GFS.US,D,20240816,000000,45.48,45.9,45.09,45.63,971123,0
+GFS.US,D,20240819,000000,45.66,46.39,45.12,46.29,914100,0
+GFS.US,D,20240820,000000,45.62,46.81,45.32,45.64,1278565,0
+GFS.US,D,20240821,000000,45.97,46.24,45.45,46.06,771339,0
+GFS.US,D,20240822,000000,46.1,46.23,44.03,44.29,1472265,0
+GFS.US,D,20240823,000000,45.33,46.33,44.86,46.07,1034960,0
+GFS.US,D,20240826,000000,46.16,46.5,45.68,45.9,842810,0
+GFS.US,D,20240827,000000,46.03,46.34,45.39,46.09,919327,0
+GFS.US,D,20240828,000000,45.89,46.2,45.03,45.35,739076,0
+GFS.US,D,20240829,000000,45.82,46.97,45.775,46.02,761829,0
+GFS.US,D,20240830,000000,46.93,47.52,46.51,46.68,1795671,0
+GFS.US,D,20240903,000000,45.9,45.91,42.51,42.68,1837682,0
+GFS.US,D,20240904,000000,42.5,42.75,41.86,41.96,1331054,0
+GFS.US,D,20240905,000000,41.75,42.42,41.07,41.29,1364384,0
+GFS.US,D,20240906,000000,41.18,41.18,39.89,40.12,1188104,0
+GFS.US,D,20240909,000000,40.92,41.04,40.16,40.41,1091304,0
+GFS.US,D,20240910,000000,40.26,40.38,39.24,39.99,1030652,0
+GFS.US,D,20240911,000000,40.18,41.22,39.12,41.1,1149021,0
+GFS.US,D,20240912,000000,40.83,41,39.76,39.89,1478351,0
+GFS.US,D,20240913,000000,40.42,40.57,39.69,39.75,1440406,0
+GFS.US,D,20240916,000000,39.54,39.89,38.49,39.19,1384823,0
+GFS.US,D,20240917,000000,39.65,40.27,38.9,39.11,1232245,0
+GFS.US,D,20240918,000000,39.01,40.55,38.832,39.18,1633603,0
+GFS.US,D,20240919,000000,40.63,41.73,39.92,41.02,1998217,0
+GFS.US,D,20240920,000000,40.63,40.89,39.09,39.41,2755691,0
+GFS.US,D,20240923,000000,39.73,39.79,39.15,39.35,965397,0
+GFS.US,D,20240924,000000,39.6,39.98,39.02,39.04,825492,0
+GFS.US,D,20240925,000000,39,39.85,38.85,39.27,1024441,0
+GFS.US,D,20240926,000000,40.95,41,39.57,40.76,882117,0
+GFS.US,D,20240927,000000,41.12,41.73,40.77,40.95,997229,0
+GFS.US,D,20240930,000000,40.15,40.69,39.91,40.25,1368134,0
+GFS.US,D,20241001,000000,40.25,40.42,38.45,38.56,1406794,0
+GFS.US,D,20241002,000000,38.72,40.15,38.53,39.88,1533144,0
+GFS.US,D,20241003,000000,39.29,39.97,38.75,38.95,1528489,0
+GFS.US,D,20241004,000000,39.855,40.207,39.29,39.65,952182,0
+GFS.US,D,20241007,000000,39.03,39.88,39.02,39.73,1108927,0
+GFS.US,D,20241008,000000,39.7,39.77,39.04,39.53,1129689,0
+GFS.US,D,20241009,000000,39.31,40.27,39,39.89,968387,0
+GFS.US,D,20241010,000000,39.56,40.45,39.25,40.31,1173777,0
+GFS.US,D,20241011,000000,40.1,41.24,40.05,40.85,1024451,0
+GFS.US,D,20241014,000000,40.9,41.375,40.4318,41.33,1031979,0
+GFS.US,D,20241015,000000,41,41.8,40.05,40.26,1478284,0
+GFS.US,D,20241016,000000,40.97,41.05,40.1101,40.3,1044548,0
+GFS.US,D,20241017,000000,41.06,41.1699,40.2,40.4,1017600,0
+GFS.US,D,20241018,000000,40.61,40.98,40.29,40.43,798645,0
+GFS.US,D,20241021,000000,40.31,40.5788,39.53,40.01,928619,0
+GFS.US,D,20241022,000000,39.98,39.98,38.81,39.3,1103842,0
+GFS.US,D,20241023,000000,39.17,39.34,37.94,38.37,1167710,0
+GFS.US,D,20241024,000000,38.44,39.1499,38.42,39.07,755946,0
+GFS.US,D,20241025,000000,39.39,41.58,39.39,40.4,1826518,0
+GFS.US,D,20241028,000000,39.02,41.07,39.01,40.24,1233879,0
+GFS.US,D,20241029,000000,40.22,41.37,40.07,40.72,1994846,0
+GFS.US,D,20241030,000000,39.8,40.07,38.12,38.12,2278174,0
+GFS.US,D,20241031,000000,38.14,38.4401,35.87,36.5,2658162,0
+GFS.US,D,20241101,000000,36.56,37.52,36.54,36.63,1504934,0
+GFS.US,D,20241104,000000,36.64,37.2,35.85,36.01,2592400,0
+GFS.US,D,20241105,000000,41.952,42.068,38.6094,41.37,6780826,0
+GFS.US,D,20241106,000000,44.15,47.14,43.26,46.79,6626875,0
+GFS.US,D,20241107,000000,46.94,47,44.175,45.27,3949506,0
+GFS.US,D,20241108,000000,44.95,45,43.01,43.98,3360948,0
+GFS.US,D,20241111,000000,44.43,44.94,42.23,42.7,1974776,0
+GFS.US,D,20241112,000000,42.11,42.43,41.41,42.09,1714645,0
+GFS.US,D,20241113,000000,41.42,42.56,41.42,42.41,1485901,0
+GFS.US,D,20241114,000000,42.48,43.75,41.99,42.75,2845280,0
+GFS.US,D,20241115,000000,42.71,42.87,40.58,41.29,1648329,0
+GFS.US,D,20241118,000000,41.57,42.8,41.38,42.41,1379705,0
+GFS.US,D,20241119,000000,42,42.66,41.965,42.38,1109626,0
+GFS.US,D,20241120,000000,42.82,42.87,41.02,41.66,1465351,0
+GFS.US,D,20241121,000000,42.18,42.55,41.52,42,1241045,0
+GFS.US,D,20241122,000000,42,43.1659,41.85,42.8,1479918,0
+GFS.US,D,20241125,000000,43.52,45.19,43.21,44.95,1903839,0
+GFS.US,D,20241126,000000,45.03,45.47,43.795,44.11,2160090,0
+GFS.US,D,20241127,000000,44.2,44.72,42.73,42.85,1922117,0
+GFS.US,D,20241129,000000,43.12,43.59,42.6612,43.25,868291,0
+GFS.US,D,20241202,000000,43.53,45.27,43.34,45.12,1456936,0
+GFS.US,D,20241203,000000,44.57,44.97,44.11,44.63,1233963,0
+GFS.US,D,20241204,000000,45.33,45.7416,44.1,44.38,1236881,0
+GFS.US,D,20241205,000000,44.38,44.95,44,44.28,2669189,0
+GFS.US,D,20241206,000000,44.43,45.447,44.345,44.88,2122312,0
+GFS.US,D,20241209,000000,44.66,46.65,44.51,45.04,1537359,0
+GFS.US,D,20241210,000000,45,45,43.91,44.2,1115656,0
+GFS.US,D,20241211,000000,44.2,44.48,43.37,43.85,1349982,0
+GFS.US,D,20241212,000000,43.49,44.3,43.35,43.98,985322,0
+GFS.US,D,20241213,000000,43.73,44.6,43.34,43.88,1031245,0
+GFS.US,D,20241216,000000,43.58,44.4612,42.92,43.93,1067231,0
+GFS.US,D,20241217,000000,43.74,44.815,43.74,43.86,1231599,0
+GFS.US,D,20241218,000000,44.01,45.55,42.18,42.39,1806805,0
+GFS.US,D,20241219,000000,42.18,42.49,41.115,41.3,1523941,0
+GFS.US,D,20241220,000000,40.91,42.66,40.5,41.72,3573043,0
+GFS.US,D,20241223,000000,42.11,44.795,42.04,44.03,1748889,0
+GFS.US,D,20241224,000000,43.98,44.71,43.78,44.64,607457,0
+GFS.US,D,20241226,000000,43.99,44.99,43.93,44.54,1661003,0
+GFS.US,D,20241227,000000,44.04,44.47,43.585,44.18,962646,0
+GFS.US,D,20241230,000000,43.69,43.745,42.23,43.2,1462928,0
+GFS.US,D,20241231,000000,43.46,43.95,42.69,42.91,1019204,0
+GFS.US,D,20250102,000000,43.14,44.25,42.31,42.48,1229743,0
+GFS.US,D,20250103,000000,42.97,43.57,42.44,43.18,979545,0
+GFS.US,D,20250106,000000,43.71,45.1,43.59,43.78,1450975,0
+GFS.US,D,20250107,000000,43.82,44.33,43.08,43.54,1301322,0
+GFS.US,D,20250108,000000,43.02,43.28,41.51,41.62,1461371,0
+GFS.US,D,20250110,000000,40.75,41.16,39.72,40.96,1211902,0
+GFS.US,D,20250113,000000,40.51,40.89,39.94,40.79,1291884,0
+GFS.US,D,20250114,000000,41.08,41.33,40.42,41.17,1165267,0
+GFS.US,D,20250115,000000,42.38,42.48,41.819,41.84,1213360,0
+GFS.US,D,20250116,000000,42.03,42.225,40.74,40.93,1424936,0
+GFS.US,D,20250117,000000,43.09,44.5,42.5001,43.1,2522158,0
+GFS.US,D,20250121,000000,43.14,43.43,42.33,42.68,1301873,0
+GFS.US,D,20250122,000000,42.7,43.38,42.29,42.36,1509416,0
+GFS.US,D,20250123,000000,41.77,42.12,41.3,41.67,2117441,0
+GFS.US,D,20250124,000000,41,42.28,41,41.67,1353480,0
+GFS.US,D,20250127,000000,40.44,41.62,40.44,41.18,2676244,0
+GFS.US,D,20250128,000000,41.02,41.67,40.45,41.2,2419831,0
+GFS.US,D,20250129,000000,41.57,41.99,40.99,41.38,1543121,0
+GFS.US,D,20250130,000000,41.99,42,40.98,41.5,1092177,0
+GFS.US,D,20250131,000000,41.71,42.58,41.05,41.47,1502854,0
+GFS.US,D,20250203,000000,40.71,42.13,40.44,41.4,2353497,0
+GFS.US,D,20250204,000000,40.95,41.18,40.17,40.55,1628275,0
+GFS.US,D,20250205,000000,40.26,41.085,39.39,40.58,1945326,0
+GFS.US,D,20250206,000000,40.12,40.445,38.59,38.6,2676793,0
+GFS.US,D,20250207,000000,38.7,38.7,37.77,38.45,3102956,0
+GFS.US,D,20250210,000000,38.68,39.57,37.59,37.74,4229334,0
+GFS.US,D,20250211,000000,36.5,40.57,36.27,40.1,6970151,0
+GFS.US,D,20250212,000000,40.25,43.6,40.25,43.55,4952953,0
+GFS.US,D,20250213,000000,43.55,44.8,42.4101,42.82,3885413,0
+GFS.US,D,20250214,000000,43.5,44.2532,43.0301,43.16,2212661,0
+GFS.US,D,20250218,000000,43.395,46.1,43.395,46.01,3093157,0
+GFS.US,D,20250219,000000,46.33,46.5,45.16,45.79,2206196,0
+GFS.US,D,20250220,000000,46.23,47.69,44.32,44.55,3873805,0
+GFS.US,D,20250221,000000,44.71,44.97,42.11,42.43,2381476,0
+GFS.US,D,20250224,000000,42.59,43,41.42,41.45,2712777,0
+GFS.US,D,20250225,000000,41.33,42.16,40.51,40.64,1552516,0
+GFS.US,D,20250226,000000,40.86,40.99,40.16,40.61,2114138,0
+GFS.US,D,20250227,000000,40.93,41.26,38.34,38.35,1950184,0
+GFS.US,D,20250228,000000,38.55,39.5,37.9414,38.77,1905023,0
+GFS.US,D,20250303,000000,39.44,39.4998,36.64,36.88,1627540,0
+GFS.US,D,20250304,000000,37,38.63,36.74,37.57,2360384,0
+GFS.US,D,20250305,000000,38.07,38.53,36.82,38.24,1819497,0
+GFS.US,D,20250306,000000,37.295,38.54,37.15,38.39,1674184,0
+GFS.US,D,20250307,000000,38.9,40.19,38.8351,40,2293579,0
+GFS.US,D,20250310,000000,39.81,41.82,39.255,39.745,3191730,0
+GFS.US,D,20250311,000000,40.46,40.58,36.2,37.25,3611576,0
+GFS.US,D,20250312,000000,37.62,38.3,36.75,36.86,1422037,0
+GFS.US,D,20250313,000000,36.77,37.669,36.2,36.53,1537966,0
+GFS.US,D,20250314,000000,36.955,38.02,36.92,37.73,1745009,0
+GFS.US,D,20250317,000000,37.65,39.34,37.6438,38.74,1828197,0
+GFS.US,D,20250318,000000,38.42,38.75,37.92,38.68,2194818,0
+GFS.US,D,20250319,000000,38.56,39.165,38.33,38.59,1199946,0
+GFS.US,D,20250320,000000,38.11,38.37,37.645,38.13,1061755,0
+GFS.US,D,20250321,000000,37.28,38.9,37.01,38.63,8360937,0
+GFS.US,D,20250324,000000,39.65,40.2,38.8,39.72,3056442,0
+GFS.US,D,20250325,000000,39.26,39.74,38.52,39.01,1907784,0
+GFS.US,D,20250326,000000,38.95,39.38,38.37,38.75,1635755,0
+GFS.US,D,20250327,000000,38.39,38.96,37.61,38.02,2611561,0
+GFS.US,D,20250328,000000,37.72,37.76,36.21,36.89,1789338,0
+GFS.US,D,20250331,000000,36.32,38.04,35.77,36.91,4318991,0
+GFS.US,D,20250401,000000,36.55,36.7958,35.51,35.98,1616196,0
+GFS.US,D,20250402,000000,35.35,37.47,35.15,37.18,2117575,0
+GFS.US,D,20250403,000000,35.56,36.17,34.305,34.37,4706191,0
+GFS.US,D,20250404,000000,33.3,33.68,31.5,31.54,2813005,0
+GFS.US,D,20250407,000000,31.13,34.52,30.03,32.21,4362062,0
+GFS.US,D,20250408,000000,33.03,33.37,29.77,30.37,2731029,0
+GFS.US,D,20250409,000000,30.59,36.52,30.3,36.18,4796942,0
+GFS.US,D,20250410,000000,34.99,35.18,32.79,33.81,2065187,0
+GFS.US,D,20250411,000000,33.2,33.7,32.225,33.33,2537695,0
+GFS.US,D,20250414,000000,34.36,34.4273,33.13,33.66,1646814,0
+GFS.US,D,20250415,000000,33.82,34.245,33.13,33.38,1430696,0
+GFS.US,D,20250416,000000,32.2,32.68,30.69,31.62,2065906,0
+GFS.US,D,20250417,000000,31.67,31.94,31.26,31.7,1605686,0
+GFS.US,D,20250421,000000,31.19,31.58,30.73,31.36,1783330,0
+GFS.US,D,20250422,000000,31.41,31.9,31.195,31.71,2172093,0
+GFS.US,D,20250423,000000,33.45,34.44,32.94,33.11,2017225,0
+GFS.US,D,20250424,000000,33.65,35.31,33.6,35.04,1525409,0
+GFS.US,D,20250425,000000,34.68,35.37,34.51,35.29,1428887,0
+GFS.US,D,20250428,000000,35.16,35.72,34.55,35.23,1208272,0
+GFS.US,D,20250429,000000,34.73,35.1,34.445,34.65,1398176,0
+GFS.US,D,20250430,000000,34.07,35.175,33.58,35.07,1336473,0
+GFS.US,D,20250501,000000,35.42,35.73,34.77,35.18,1612880,0
+GFS.US,D,20250502,000000,36.295,36.64,35.89,36.4,1505660,0
+GFS.US,D,20250505,000000,35.88,36.38,35.72,35.88,1984481,0
+GFS.US,D,20250506,000000,36,37.05,34.35,34.91,2631243,0
+GFS.US,D,20250507,000000,34.5,35.45,34.5,35.29,1699814,0
+GFS.US,D,20250508,000000,35.74,36.44,35.4,35.94,1415565,0
+GFS.US,D,20250509,000000,36.41,36.575,36,36.38,991597,0
+GFS.US,D,20250512,000000,38.7,39.7,38.165,39.02,2397722,0
+GFS.US,D,20250513,000000,39.04,39.94,39.025,39.7,1815727,0
+GFS.US,D,20250514,000000,39.67,40.11,39.24,40.03,1630378,0
+GFS.US,D,20250515,000000,39.51,39.96,39.13,39.54,1527503,0
+GFS.US,D,20250516,000000,39.6,39.69,39.02,39.54,1391915,0
+GFS.US,D,20250519,000000,38.74,39.17,38.6701,39.13,1012032,0
+GFS.US,D,20250520,000000,38.86,39.24,38.49,39.12,1310835,0
+GFS.US,D,20250521,000000,38.85,39.02,37.6848,37.75,1592768,0
+GFS.US,D,20250522,000000,37.54,38.195,37.44,37.48,1221554,0
+GFS.US,D,20250523,000000,36.34,36.77,36.09,36.55,1490196,0
+GFS.US,D,20250527,000000,37.35,37.64,36.84,37.15,1661105,0
+GFS.US,D,20250528,000000,37.34,37.385,36.68,36.74,1336886,0
+GFS.US,D,20250529,000000,37.6,37.6,36.61,36.91,1438690,0
+GFS.US,D,20250530,000000,36.7,36.96,35.47,35.8,1334364,0
+GFS.US,D,20250602,000000,35.65,36.01,35.44,35.92,1399721,0
+GFS.US,D,20250603,000000,35.83,36.905,35.5,36.87,1426047,0
+GFS.US,D,20250604,000000,37.12,38.98,37.095,37.71,2208710,0
+GFS.US,D,20250605,000000,37.89,38.41,37.45,37.51,1096907,0
+GFS.US,D,20250606,000000,38.2,38.44,37.63,37.73,1020363,0
+GFS.US,D,20250609,000000,38.06,39.1578,37.985,38.39,1814175,0
+GFS.US,D,20250610,000000,38.53,39.55,38.5,39.47,1618042,0
+GFS.US,D,20250611,000000,39.65,39.8,38.14,38.55,1207853,0
+GFS.US,D,20250612,000000,38.17,38.54,37.76,37.9,1136346,0
+GFS.US,D,20250613,000000,37.04,37.55,36.665,36.72,1309004,0
+GFS.US,D,20250616,000000,37.32,38,37.2625,37.6,1540976,0
+GFS.US,D,20250617,000000,37.36,37.59,36.495,36.6,1577166,0
+GFS.US,D,20250618,000000,36.79,37.35,36.37,37.13,1431799,0
+GFS.US,D,20250620,000000,37.65,37.86,36.37,37.47,3911724,0
+GFS.US,D,20250623,000000,37.57,38.7,37.475,38.05,1602663,0
+GFS.US,D,20250624,000000,38.87,39.415,38.765,39.09,1351620,0
+GFS.US,D,20250625,000000,39.12,39.25,38,38.57,1771750,0
+GFS.US,D,20250626,000000,38.74,38.85,38.43,38.77,1171032,0
+GFS.US,D,20250627,000000,38.83,39.08,38.06,38.42,1524091,0
+GFS.US,D,20250630,000000,38.5,38.545,38.01,38.2,1208729,0
+GFS.US,D,20250701,000000,38.33,40.49,38.19,39.44,2904524,0
+GFS.US,D,20250702,000000,39.27,39.65,38.76,39.55,1672352,0
+GFS.US,D,20250703,000000,39.61,40.17,39.3,39.8,1428038,0
+GFS.US,D,20250707,000000,39.34,39.57,38.71,38.95,1598560,0
+GFS.US,D,20250708,000000,39.65,41.85,39.4401,41.66,2333873,0
+GFS.US,D,20250709,000000,41.59,42.265,40.32,40.99,1680627,0
+GFS.US,D,20250710,000000,40.98,41.91,40.86,41.23,1361062,0
+GFS.US,D,20250711,000000,40.74,41.745,40.74,41.23,1189655,0
+GFS.US,D,20250714,000000,40.78,40.875,39.97,40.35,1057457,0
+GFS.US,D,20250715,000000,40.96,41.16,40.06,40.26,1852430,0
+GFS.US,D,20250716,000000,40.11,40.15,39.12,40.07,1069712,0
+GFS.US,D,20250717,000000,40.11,40.76,39.79,40.45,1492999,0
+GFS.US,D,20250718,000000,40.87,41.075,39.9561,40.33,1656884,0
+GFS.US,D,20250721,000000,40.62,41.69,40.54,40.58,1207545,0
+GFS.US,D,20250722,000000,40.44,40.84,39.75,40.3,1127321,0
+GFS.US,D,20250723,000000,39.86,40.17,39.3773,40.13,1229934,0
+GFS.US,D,20250724,000000,39.72,40,39.02,39.23,1451457,0
+GFS.US,D,20250725,000000,39.11,40.1,38.5737,39.98,1811364,0
+GFS.US,D,20250728,000000,40.31,41.1,40.2498,40.68,2321666,0
+GFS.US,D,20250729,000000,40.99,41.31,40.28,40.34,1672184,0
+GFS.US,D,20250730,000000,40.62,40.78,39.14,39.44,1444344,0
+GFS.US,D,20250731,000000,38.9,38.95,37.21,37.39,1643208,0
+GFS.US,D,20250801,000000,36.86,37.02,35.425,36.58,2707775,0
+GFS.US,D,20250804,000000,36.94,37.17,36.005,36.18,2878292,0
+GFS.US,D,20250805,000000,33.3,33.63,31.6,32.8,8192963,0
+GFS.US,D,20250806,000000,33.025,33.59,31.93,33.37,4629028,0
+GFS.US,D,20250807,000000,35.62,35.98,32.09,32.28,5293332,0
+GFS.US,D,20250808,000000,32.41,32.955,32.05,32.29,3221492,0
+GFS.US,D,20250811,000000,32.35,32.77,31.51,31.62,3192730,0
+GFS.US,D,20250812,000000,31.92,33.14,31.875,32.84,2656173,0
+GFS.US,D,20250813,000000,33.25,34.02,33.15,33.46,3252754,0
+GFS.US,D,20250814,000000,32.86,33.34,32.68,33.1,2477384,0
+GFS.US,D,20250815,000000,33.12,33.91,32.722,33.07,2596192,0
+GFS.US,D,20250818,000000,33.07,33.765,32.96,33.73,2284144,0
+GFS.US,D,20250819,000000,33.82,34.4373,33.16,33.22,2847389,0
+GFS.US,D,20250820,000000,33.15,33.34,32.36,33.02,1845776,0
+GFS.US,D,20250821,000000,32.69,33.07,32.54,32.6,1438699,0
+GFS.US,D,20250822,000000,32.7,34.7,32.69,34.49,2133414,0
+GFS.US,D,20250825,000000,34.24,34.6,33.85,34.43,1945196,0
+GFS.US,D,20250826,000000,34.54,34.882,33.655,33.81,2902067,0
+GFS.US,D,20250827,000000,34.02,34.035,33.555,33.97,1853046,0
+GFS.US,D,20250828,000000,34.5,34.58,33.57,33.58,1680467,0
+GFS.US,D,20250829,000000,33.31,33.94,33.03,33.39,2057694,0
+GFS.US,D,20250902,000000,32.54,33.195,32.46,33.16,2169034,0
+GFS.US,D,20250903,000000,33.19,33.485,32.69,33.22,2605086,0
+GFS.US,D,20250904,000000,33,33.4,32.21,33.33,2276532,0
+GFS.US,D,20250905,000000,33.38,34.23,32.9835,33.29,2241941,0
+GFS.US,D,20250908,000000,33.44,33.515,32.635,32.93,2582604,0
+GFS.US,D,20250909,000000,32.92,33,32.065,32.15,2494937,0
+GFS.US,D,20250910,000000,32.26,32.66,31.725,31.84,4571738,0
+GFS.US,D,20250911,000000,31.87,32.39,31.75,32.17,2309867,0
+GFS.US,D,20250912,000000,32.22,32.22,31.66,31.67,1987981,0
+GFS.US,D,20250915,000000,31.7,32.38,31.59,32.22,3584196,0
+GFS.US,D,20250916,000000,32.51,32.78,31.85,32.02,2269926,0
+GFS.US,D,20250917,000000,32.07,33.48,31.91,32.2,2490512,0
+GFS.US,D,20250918,000000,33.21,33.65,32.76,33.27,2931178,0
+GFS.US,D,20250919,000000,33.35,33.36,32.56,32.9,6924915,0
+GFS.US,D,20250922,000000,32.9,33.465,32.66,33.17,3518128,0
+GFS.US,D,20250923,000000,33.23,33.83,32.88,33.07,2346030,0
+GFS.US,D,20250924,000000,33.16,33.735,32.85,33.15,2113346,0
+GFS.US,D,20250925,000000,33.01,33.0999,32.29,32.84,1498774,0
+GFS.US,D,20250926,000000,36.61,36.98,34.23,35.59,8497009,0
+GFS.US,D,20250929,000000,37.01,38.335,36.92,37.03,7813594,0
+GFS.US,D,20250930,000000,36.94,36.96,34.81,35.84,8552810,0
+GFS.US,D,20251001,000000,35.51,35.825,34.255,34.51,4204122,0
+GFS.US,D,20251002,000000,34.93,36,34.5,35.74,4520376,0
+GFS.US,D,20251003,000000,35.495,36.55,35.29,35.81,3140660,0
+GFS.US,D,20251006,000000,37.6,37.6,35.8042,35.94,3573739,0
+GFS.US,D,20251007,000000,36.2,36.5,34.67,34.91,2673488,0
+GFS.US,D,20251008,000000,34.71,35.95,34.52,35.9,3233996,0
+GFS.US,D,20251009,000000,35.93,35.97,34.66,35.33,2660558,0
+GFS.US,D,20251010,000000,35.4,35.5399,32.94,32.96,4388470,0
+GFS.US,D,20251013,000000,33.35,34.4,33.295,34.4,2783620,0
+GFS.US,D,20251014,000000,33.87,35.74,33.5984,35.14,2622337,0
+GFS.US,D,20251015,000000,35.72,35.76,34.5,35.1,2539533,0
+GFS.US,D,20251016,000000,35.57,35.5725,34.18,34.575,1952232,0
+GFS.US,D,20251017,000000,34.33,34.71,33.92,34.59,1890075,0
+GFS.US,D,20251020,000000,34.8,35.86,34.625,35.57,2766290,0
+GFS.US,D,20251021,000000,35.47,35.99,35.37,35.56,1872950,0
+GFS.US,D,20251022,000000,35.08,35.46,34.14,34.48,2476563,0
+GFS.US,D,20251023,000000,34.16,35.2,34.0605,35.17,1896067,0
+GFS.US,D,20251024,000000,36.19,36.2,35.32,35.32,2382748,0
+GFS.US,D,20251027,000000,35.325,36.17,35.17,35.42,2140470,0
+GFS.US,D,20251028,000000,34.74,35.4518,34.04,34.64,3619307,0
+GFS.US,D,20251029,000000,34.92,34.98,34.185,34.35,2171994,0
+GFS.US,D,20251030,000000,34.61,37.2,34.45,36.06,5995103,0
+GFS.US,D,20251031,000000,35.89,35.986,35.165,35.6,3278949,0
+GFS.US,D,20251103,000000,35.67,36.06,35.0375,35.66,2432428,0
+GFS.US,D,20251104,000000,35.07,35.27,34.13,34.42,2633586,0
+GFS.US,D,20251105,000000,34.44,35.9,34.34,35.63,2419599,0
+GFS.US,D,20251106,000000,35.73,35.78,34.361,34.42,2517304,0
+GFS.US,D,20251107,000000,34.11,34.175,32.635,34.08,2732792,0
+GFS.US,D,20251110,000000,34.76,35.0898,34.31,34.62,3519918,0
+GFS.US,D,20251111,000000,34.6,35.24,34.27,34.81,4024838,0
+GFS.US,D,20251112,000000,37.06,37.19,32.2,34.17,9250072,0
+GFS.US,D,20251113,000000,33.88,33.93,32.27,32.72,4740892,0
+GFS.US,D,20251114,000000,32.44,33.12,32.14,33.05,3000147,0
+GFS.US,D,20251117,000000,32.88,33.89,32.665,32.96,2679705,0
+GFS.US,D,20251118,000000,32.74,33.205,32.185,32.85,2350620,0
+GFS.US,D,20251119,000000,32.84,33.25,32.54,32.94,2060012,0
+GFS.US,D,20251120,000000,33.16,33.795,32.02,32.24,2469896,0
+GFS.US,D,20251121,000000,32.33,34.4,32.205,33.99,2748959,0
+GFS.US,D,20251124,000000,33.975,34.92,33.79,34.64,2479041,0
+GFS.US,D,20251125,000000,34.26,34.66,33.78,34.6,2288232,0
+GFS.US,D,20251126,000000,34.5,35.55,34.33,35.27,2352368,0
+GFS.US,D,20251128,000000,35.27,35.85,35.1,35.84,1313975,0
+GFS.US,D,20251201,000000,35.37,36.252,35.31,35.88,2654433,0
+GFS.US,D,20251202,000000,35.96,37.34,35.74,37.13,2689005,0
+GFS.US,D,20251203,000000,37.1,38.14,37.0152,38.09,2108031,0
+GFS.US,D,20251204,000000,37.95,37.98,37.32,37.58,2069375,0
+GFS.US,D,20251205,000000,38,39.69,37.98,38.95,3391951,0
+GFS.US,D,20251208,000000,39.35,39.94,38.8,39.92,2984908,0
+GFS.US,D,20251209,000000,39.785,40.6351,39.49,39.96,2535628,0
+GFS.US,D,20251210,000000,39.84,40.6224,39.57,40.42,2648220,0
+GFS.US,D,20251211,000000,40.08,40.18,39.14,39.98,3636306,0
+GFS.US,D,20251212,000000,39.95,40.13,38.563,38.73,4228868,0
+GFS.US,D,20251215,000000,39.16,39.18,37.11,37.24,5225348,0
+GFS.US,D,20251216,000000,36.945,37.325,36.285,37.08,3466076,0
+GFS.US,D,20251217,000000,37.05,37.31,36.12,36.25,3405041,0
+GFS.US,D,20251218,000000,36.83,37,35.99,36.17,4097517,0
+GFS.US,D,20251219,000000,36.15,37.01,36.06,36.63,52580274,0
+GFS.US,D,20251222,000000,36.745,37.29,36,36.42,4704743,0
+GFS.US,D,20251223,000000,36.28,36.54,35.775,35.79,2832432,0
+GFS.US,D,20251224,000000,35.91,35.94,35.56,35.75,1013683,0
+GFS.US,D,20251226,000000,35.9,35.98,35.32,35.81,3039152,0
+GFS.US,D,20251229,000000,35.45,35.94,35.45,35.85,2619785,0
+GFS.US,D,20251230,000000,36.09,36.52,36.08,36.115,2070746,0
+GFS.US,D,20251231,000000,35.542,35.7,34.88,34.92,2226238,0
+GFS.US,D,20260102,000000,35.54,36.99,35.36,36.87,3407371,0
+GFS.US,D,20260105,000000,37.49,38.13,37.065,37.13,2964772,0
+GFS.US,D,20260106,000000,37.53,39.7499,37.53,39.41,4477698,0
+GFS.US,D,20260107,000000,39.2,40.64,39,40.6,4818132,0
+GFS.US,D,20260108,000000,39.92,40.03,38.68,38.91,2300179,0
+GFS.US,D,20260109,000000,39.02,40.12,38.85,39.74,1905299,0
+GFS.US,D,20260112,000000,39.57,40.71,38.96,39.89,2937541,0
+GFS.US,D,20260113,000000,39.93,41.9,39.41,40.87,4070649,0
+GFS.US,D,20260114,000000,40.87,42.43,40.68,41.35,4489916,0
+GFS.US,D,20260115,000000,42.055,42.73,41.44,41.53,4342779,0
+GFS.US,D,20260116,000000,42.08,42.36,41.185,41.24,3420048,0
+GFS.US,D,20260120,000000,40.2,44.235,40.13,43.62,7070998,0
+GFS.US,D,20260121,000000,44.37,46.66,44.1201,45.89,6837448,0
+GFS.US,D,20260122,000000,46.5,46.575,44.69,45.005,3998964,0
+GFS.US,D,20260123,000000,45.01,45.035,42.72,42.85,4317371,0
+GFS.US,D,20260126,000000,43.51,44.66,43.13,44.22,3493485,0
+GFS.US,D,20260127,000000,46.12,48.565,46.09,47.41,5961606,0
+GFS.US,D,20260128,000000,47.9,48.01,45.32,45.79,3739571,0
+GFS.US,D,20260129,000000,45.37,45.84,43.33,44.46,3494886,0
+GFS.US,D,20260130,000000,43.94,44.26,41.84,42.2,2703340,0
+GFS.US,D,20260202,000000,41.49,42.7983,41.4,42.18,2687943,0
+GFS.US,D,20260203,000000,42.24,42.34,39.18,40.69,3068006,0
+GFS.US,D,20260204,000000,40.69,41.8,40.26,41.1,2544847,0
+GFS.US,D,20260205,000000,40.455,41.1,40,40.97,3950888,0
+GFS.US,D,20260206,000000,41.07,43.06,41,42.91,3352225,0
+GFS.US,D,20260209,000000,42.91,43.67,42.615,43.525,3476271,0
+GFS.US,D,20260210,000000,43.7,43.95,41.67,41.9,8093069,0
+GFS.US,D,20260211,000000,43.685,48.88,43.2,48.74,7701319,0
+GFS.US,D,20260212,000000,49.235,50.98,48.01,48.7,7396262,0
+GFS.US,D,20260213,000000,47.96,49.99,47.755,48.99,3708370,0
+GFS.US,D,20260217,000000,48.93,49.37,47.3101,48.22,3838742,0
+GFS.US,D,20260218,000000,48.28,48.6899,46.0987,46.56,3016752,0
diff --git a/daily/us/nasdaq stocks/1/ghrs.us.txt b/daily/us/nasdaq stocks/1/ghrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31975faa42b5c388c1a1b8e3cf95a20e6d8e0266
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ghrs.us.txt	
@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHRS.US,D,20210625,000000,22,24.19,19.21,19.25,1650437,0
+GHRS.US,D,20210628,000000,18.03,20.25,17.05,19.6,72306,0
+GHRS.US,D,20210629,000000,19.49,21.65,19,21.12,235409,0
+GHRS.US,D,20210630,000000,21,22.5,21,21.73,290265,0
+GHRS.US,D,20210701,000000,22.45,26.91,21.2286,22.5,692516,0
+GHRS.US,D,20210702,000000,22.31,22.99,19.57,21.23,284486,0
+GHRS.US,D,20210706,000000,21.5,21.82,20.25,20.51,57124,0
+GHRS.US,D,20210707,000000,20.96,21.5,18.155,20.09,163663,0
+GHRS.US,D,20210708,000000,20.43,22.12,18.89,19.78,76090,0
+GHRS.US,D,20210709,000000,19.78,19.88,18.94,19.5475,2108,0
+GHRS.US,D,20210712,000000,19.12,20.855,19.12,19.98,42034,0
+GHRS.US,D,20210713,000000,21.24,21.24,18.84,19.72,27009,0
+GHRS.US,D,20210714,000000,18.94,20.6,17.72,17.72,11175,0
+GHRS.US,D,20210715,000000,18.6,19,16,16.94,75368,0
+GHRS.US,D,20210716,000000,17.24,18.89,16.75,17.5,64363,0
+GHRS.US,D,20210719,000000,17.81,18.015,16.525,17.25,8169,0
+GHRS.US,D,20210720,000000,17.04,18.99,17,17.66,298721,0
+GHRS.US,D,20210721,000000,18.59,19.33,17.2,17.39,178131,0
+GHRS.US,D,20210722,000000,17.59,18.245,17.58,18,48519,0
+GHRS.US,D,20210723,000000,17.9,18.255,17,17.31,53401,0
+GHRS.US,D,20210726,000000,17,17.723,16.51,16.73,93170,0
+GHRS.US,D,20210727,000000,16.5,17.075,16.03,16.51,44669,0
+GHRS.US,D,20210728,000000,16.22,17.16,15.855,17,148864,0
+GHRS.US,D,20210729,000000,16.76,19.0865,15.08,17.36,75955,0
+GHRS.US,D,20210730,000000,17.03,19.8,15.83,19.7,124085,0
+GHRS.US,D,20210802,000000,19.83,21.14,19,20.73,79811,0
+GHRS.US,D,20210803,000000,21.26,21.64,20.305,20.89,57479,0
+GHRS.US,D,20210804,000000,20.68,21.9,20.29,20.8,59717,0
+GHRS.US,D,20210805,000000,20.71,21.93,20.0858,20.33,46275,0
+GHRS.US,D,20210806,000000,20.21,22.5962,19.95,20.5,42984,0
+GHRS.US,D,20210809,000000,20.08,20.67,18.275,18.44,22722,0
+GHRS.US,D,20210810,000000,18.44,20.06,18.44,19.44,85896,0
+GHRS.US,D,20210811,000000,19.45,20.51,19.45,19.88,38311,0
+GHRS.US,D,20210812,000000,19.69,23.59,19.05,20.61,257893,0
+GHRS.US,D,20210813,000000,20.27,22,19.3657,21,52000,0
+GHRS.US,D,20210816,000000,20.61,20.98,19.1225,19.6,12014,0
+GHRS.US,D,20210817,000000,20,23.09,18.91,20.1,34876,0
+GHRS.US,D,20210818,000000,19.8,22.4921,19.8,20.5,16962,0
+GHRS.US,D,20210819,000000,20.13,21.9899,20.13,20.7,26465,0
+GHRS.US,D,20210820,000000,21,22.3,20.4,20.7,48342,0
+GHRS.US,D,20210823,000000,20.59,22.23,20.59,21.04,65181,0
+GHRS.US,D,20210824,000000,21.08,21.6,20.44,21,71302,0
+GHRS.US,D,20210825,000000,21.42,22.91,20.33,21.17,9694,0
+GHRS.US,D,20210826,000000,21.02,21.66,20.4835,21.26,15291,0
+GHRS.US,D,20210827,000000,20.99,21.93,20.99,21.3,12779,0
+GHRS.US,D,20210830,000000,21.05,21.61,21.05,21.32,45629,0
+GHRS.US,D,20210831,000000,21.21,22.4906,20.4501,21.87,17511,0
+GHRS.US,D,20210901,000000,21.59,23.22,21.5556,21.78,14095,0
+GHRS.US,D,20210902,000000,21.69,23.16,20.86,22.11,26808,0
+GHRS.US,D,20210903,000000,21.83,23.2386,21.83,22.01,6866,0
+GHRS.US,D,20210907,000000,22.08,23.85,21.9,23.29,43880,0
+GHRS.US,D,20210908,000000,22.95,23.96,22.51,23.68,46100,0
+GHRS.US,D,20210909,000000,23.35,24.79,23.1,23.16,41131,0
+GHRS.US,D,20210910,000000,23,24.48,23,23.2,29083,0
+GHRS.US,D,20210913,000000,23.24,24.7017,23.2,23.21,7945,0
+GHRS.US,D,20210914,000000,23.36,24.7257,23.3,23.31,3449,0
+GHRS.US,D,20210915,000000,23.2,24.1838,23.2,23.34,7529,0
+GHRS.US,D,20210916,000000,23.31,23.44,20.45,20.7,54182,0
+GHRS.US,D,20210917,000000,20.99,22.6,19.28,21.14,71976,0
+GHRS.US,D,20210920,000000,20.33,20.83,18,19.77,40005,0
+GHRS.US,D,20210921,000000,19.71,21.92,19.6,21.21,19648,0
+GHRS.US,D,20210922,000000,21.21,21.5,20.23,20.62,41164,0
+GHRS.US,D,20210923,000000,20.23,21.67,20,20.56,9354,0
+GHRS.US,D,20210924,000000,20.97,21.99,19.98,20.56,7335,0
+GHRS.US,D,20210927,000000,20.61,20.998,18.49,20.15,15906,0
+GHRS.US,D,20210928,000000,20.35,21.28,20,21.28,3176,0
+GHRS.US,D,20210929,000000,21.28,22.29,20.42,21.95,5197,0
+GHRS.US,D,20210930,000000,22.18,22.4,20.7519,22.06,20998,0
+GHRS.US,D,20211001,000000,21.9,23.5,21.57,21.57,36093,0
+GHRS.US,D,20211004,000000,21.7,21.7,20.105,21.17,4781,0
+GHRS.US,D,20211005,000000,20.98,22.232,20.98,21.6,79553,0
+GHRS.US,D,20211006,000000,20.85,21.85,20.77,21.06,72079,0
+GHRS.US,D,20211007,000000,21.1,21.31,19.37,20,21007,0
+GHRS.US,D,20211008,000000,19.75,21.72,18.06,18.21,49428,0
+GHRS.US,D,20211011,000000,18.07,19.34,16.22,16.86,40641,0
+GHRS.US,D,20211012,000000,16.66,17.8,16.37,16.6,13911,0
+GHRS.US,D,20211013,000000,16.8,17.8,14.51,17.8,21419,0
+GHRS.US,D,20211014,000000,16.83,17.4,16.07,17.4,7575,0
+GHRS.US,D,20211015,000000,17.19,17.19,16.11,17,12809,0
+GHRS.US,D,20211018,000000,16.74,17,15.8,16.3,11295,0
+GHRS.US,D,20211019,000000,15.64,16.465,14.61,15.1,84772,0
+GHRS.US,D,20211020,000000,15.22,17.44,13.78,14.74,52780,0
+GHRS.US,D,20211021,000000,14.51,14.51,12.76,14.1,62583,0
+GHRS.US,D,20211022,000000,13.92,14.95,12.38,14.5,51324,0
+GHRS.US,D,20211025,000000,14.8,15.4,14,15,407562,0
+GHRS.US,D,20211026,000000,14.76,17,14.5,15.64,67530,0
+GHRS.US,D,20211027,000000,15.56,17.36,15.56,17.3,203449,0
+GHRS.US,D,20211028,000000,16.93,20.99,16.3,20.59,38292,0
+GHRS.US,D,20211029,000000,20.81,26.85,20.81,25.31,927625,0
+GHRS.US,D,20211101,000000,23.8,25.26,22.3,23.9,344444,0
+GHRS.US,D,20211102,000000,23.42,24.185,22.5,23.56,356547,0
+GHRS.US,D,20211103,000000,23.36,25,22.85,24.57,253910,0
+GHRS.US,D,20211104,000000,25,26,23.5,25.26,99280,0
+GHRS.US,D,20211105,000000,24.62,24.96,24.01,24.35,172207,0
+GHRS.US,D,20211108,000000,23.91,25.32,23.91,24.5,160968,0
+GHRS.US,D,20211109,000000,25.25,28.645,24.5,27.9,231896,0
+GHRS.US,D,20211110,000000,27.3,27.76,22.94,24.45,226853,0
+GHRS.US,D,20211111,000000,23.75,26.1799,21.52,22.92,209603,0
+GHRS.US,D,20211112,000000,23.13,23.13,22,22.12,16962,0
+GHRS.US,D,20211115,000000,22.26,23.95,21.59,22.1,28555,0
+GHRS.US,D,20211116,000000,22.15,23.61,21.65,23.02,96526,0
+GHRS.US,D,20211117,000000,22.81,26.37,22.81,25.24,350269,0
+GHRS.US,D,20211118,000000,25.27,25.27,23,23.5,39056,0
+GHRS.US,D,20211119,000000,23.87,30.43,22.91,25.81,129287,0
+GHRS.US,D,20211122,000000,26.25,26.25,24.12,24.65,17261,0
+GHRS.US,D,20211123,000000,24.41,25.35,23.99,24,8696,0
+GHRS.US,D,20211124,000000,24.04,25.019,22.5,24.73,25296,0
+GHRS.US,D,20211126,000000,25.11,25.11,21.38,22.19,6220,0
+GHRS.US,D,20211129,000000,22.37,26,21.61,24.68,67024,0
+GHRS.US,D,20211130,000000,24.65,26.47,21.11,26.47,48512,0
+GHRS.US,D,20211201,000000,27.78,27.78,22.5801,23.74,83917,0
+GHRS.US,D,20211202,000000,23.94,24.79,21.59,21.64,94800,0
+GHRS.US,D,20211203,000000,21.99,24,18.83,19.26,545728,0
+GHRS.US,D,20211206,000000,19.27,24.9228,19.27,23.47,827930,0
+GHRS.US,D,20211207,000000,22.99,25,22.14,23.95,382896,0
+GHRS.US,D,20211208,000000,23.64,24.27,21.695,23.54,281404,0
+GHRS.US,D,20211209,000000,23.54,25.41,23.045,25.23,334712,0
+GHRS.US,D,20211210,000000,24.95,25,22.665,23.96,243376,0
+GHRS.US,D,20211213,000000,23.67,25.55,23.1901,25.18,188991,0
+GHRS.US,D,20211214,000000,24.81,26.05,22.33,23.18,314674,0
+GHRS.US,D,20211215,000000,23.05,24.23,22.76,23.86,171598,0
+GHRS.US,D,20211216,000000,24.06,25.73,23.96,25.48,148099,0
+GHRS.US,D,20211217,000000,25.06,25.915,23.86,24.85,187577,0
+GHRS.US,D,20211220,000000,24.5,26.53,24.02,24.37,213008,0
+GHRS.US,D,20211221,000000,24.82,26.375,24.6,24.64,197670,0
+GHRS.US,D,20211222,000000,24.95,25.77,23.585,24.16,606981,0
+GHRS.US,D,20211223,000000,24.16,25.28,23.13,23.71,590081,0
+GHRS.US,D,20211227,000000,24.12,24.81,23.295,23.71,63256,0
+GHRS.US,D,20211228,000000,23.52,25.0999,22.21,23.25,146188,0
+GHRS.US,D,20211229,000000,23.17,23.17,21.015,21.7,63315,0
+GHRS.US,D,20211230,000000,22.06,22.72,21.51,22.19,70266,0
+GHRS.US,D,20211231,000000,22.69,23.33,22.21,23.33,92706,0
+GHRS.US,D,20220103,000000,23.31,24.16,21.665,23.98,93345,0
+GHRS.US,D,20220104,000000,23.75,24.25,21.5,21.89,37149,0
+GHRS.US,D,20220105,000000,21.56,22.47,20.53,20.62,167557,0
+GHRS.US,D,20220106,000000,20.78,22.2,19.64,21.74,66408,0
+GHRS.US,D,20220107,000000,22.1,23.28,18.06,18.68,216974,0
+GHRS.US,D,20220110,000000,18.19,19.09,17.525,19.08,64826,0
+GHRS.US,D,20220111,000000,18.83,19.7705,18.265,19.18,77041,0
+GHRS.US,D,20220112,000000,19.21,19.825,18.55,18.74,63774,0
+GHRS.US,D,20220113,000000,20.72,22.79,18.77,18.91,51102,0
+GHRS.US,D,20220114,000000,18.71,19.45,18.6,19.21,31825,0
+GHRS.US,D,20220118,000000,18.8,19.595,16.295,17.5,314425,0
+GHRS.US,D,20220119,000000,17.34,18.01,16.05,16.44,233421,0
+GHRS.US,D,20220120,000000,16.81,17.47,15.79,16.99,68821,0
+GHRS.US,D,20220121,000000,17,17.6665,16.37,17.19,44744,0
+GHRS.US,D,20220124,000000,16.67,17.945,15.66,16.78,159570,0
+GHRS.US,D,20220125,000000,17.81,17.81,15.3,16.17,310640,0
+GHRS.US,D,20220126,000000,16.17,18.67,16.07,16.45,96308,0
+GHRS.US,D,20220127,000000,16.5,18,16.04,16.04,43520,0
+GHRS.US,D,20220128,000000,16.16,17.5,15.5028,15.81,177494,0
+GHRS.US,D,20220131,000000,15.61,18.11,15.61,16.98,107704,0
+GHRS.US,D,20220201,000000,17.27,18.37,17.1,17.39,92576,0
+GHRS.US,D,20220202,000000,17.52,18.94,17.34,17.94,118186,0
+GHRS.US,D,20220203,000000,17.52,18.19,17.1,17.3,114837,0
+GHRS.US,D,20220204,000000,17.8,18,17.13,17.75,162854,0
+GHRS.US,D,20220207,000000,17.9,19.26,17.35,19.02,174259,0
+GHRS.US,D,20220208,000000,18.75,19.74,18.17,18.32,156797,0
+GHRS.US,D,20220209,000000,18.74,20.34,18.36,19.39,61391,0
+GHRS.US,D,20220210,000000,19.49,20.23,18.22,18.63,15568,0
+GHRS.US,D,20220211,000000,18.56,19,17.93,18.4,63105,0
+GHRS.US,D,20220214,000000,17.85,18.24,17.38,17.62,117655,0
+GHRS.US,D,20220215,000000,19.1475,19.185,17.92,18.55,99068,0
+GHRS.US,D,20220216,000000,18.29,19.1,17.96,18.96,107630,0
+GHRS.US,D,20220217,000000,18.72,19.05,18.42,18.96,93840,0
+GHRS.US,D,20220218,000000,18.72,19.185,18.06,18.06,101059,0
+GHRS.US,D,20220222,000000,17.94,18.206,16.01,18.1,119540,0
+GHRS.US,D,20220223,000000,18.2,18.38,16.545,16.75,129488,0
+GHRS.US,D,20220224,000000,16.24,17.155,15.28,16.13,117804,0
+GHRS.US,D,20220225,000000,17.99,19.79,15.41,15.99,43258,0
+GHRS.US,D,20220228,000000,16.19,16.52,15.64,16.5,31917,0
+GHRS.US,D,20220301,000000,16.63,16.89,16.13,16.38,96523,0
+GHRS.US,D,20220302,000000,15.66,16.885,15.66,16.62,12676,0
+GHRS.US,D,20220303,000000,16.62,16.8,16.09,16.62,97493,0
+GHRS.US,D,20220304,000000,17.005,17.005,15.36,15.48,47295,0
+GHRS.US,D,20220307,000000,15.66,16.18,15.43,15.71,9207,0
+GHRS.US,D,20220308,000000,15.86,16.32,14.9,15.55,138716,0
+GHRS.US,D,20220309,000000,15.78,16.8,15.78,16.49,11284,0
+GHRS.US,D,20220310,000000,16.445,17.785,16.14,16.9,113434,0
+GHRS.US,D,20220311,000000,16.98,17.08,15.63,16.35,49336,0
+GHRS.US,D,20220314,000000,16.37,16.37,15.5,15.99,69129,0
+GHRS.US,D,20220315,000000,16.15,16.44,15.57,15.57,24976,0
+GHRS.US,D,20220316,000000,15.9,17.4371,15.71,16.6,11961,0
+GHRS.US,D,20220317,000000,16.64,17.03,15.73,16.59,62198,0
+GHRS.US,D,20220318,000000,16.59,17.33,16.2375,16.72,83210,0
+GHRS.US,D,20220321,000000,16.87,17.05,15.79,16.98,115864,0
+GHRS.US,D,20220322,000000,16.99,18,16.44,17.87,34868,0
+GHRS.US,D,20220323,000000,17.6,17.75,16.17,17.11,168396,0
+GHRS.US,D,20220324,000000,17.15,17.15,16.61,17,74692,0
+GHRS.US,D,20220325,000000,17.25,17.96,16.67,17.84,76604,0
+GHRS.US,D,20220328,000000,18,18.05,17.29,18.05,31079,0
+GHRS.US,D,20220329,000000,18.01,18.4899,16.77,18.03,82587,0
+GHRS.US,D,20220330,000000,17.73,18.09,17.705,18,85300,0
+GHRS.US,D,20220331,000000,18.22,18.67,17.915,18.29,39281,0
+GHRS.US,D,20220401,000000,18.13,20.084,18.13,19.17,164734,0
+GHRS.US,D,20220404,000000,19.38,20.19,19.38,19.87,59548,0
+GHRS.US,D,20220405,000000,18.82,19.56,18.82,18.83,8104,0
+GHRS.US,D,20220406,000000,18.72,19.73,18.29,19.73,33249,0
+GHRS.US,D,20220407,000000,19.53,20.32,18.67,18.87,36991,0
+GHRS.US,D,20220408,000000,18.95,19.13,18.64,19,21566,0
+GHRS.US,D,20220411,000000,18.91,19.19,18.67,19.02,36136,0
+GHRS.US,D,20220412,000000,19.21,19.7,19.125,19.42,15116,0
+GHRS.US,D,20220413,000000,19.5,19.57,18.82,19.33,27185,0
+GHRS.US,D,20220414,000000,19.55,19.55,19.14,19.42,6737,0
+GHRS.US,D,20220418,000000,19.56,19.8,18.63,19.08,89918,0
+GHRS.US,D,20220419,000000,18.92,19.29,18.79,19.06,60165,0
+GHRS.US,D,20220420,000000,19.31,19.31,18.57,18.6,219494,0
+GHRS.US,D,20220421,000000,18.25,19.32,17.18,17.49,198618,0
+GHRS.US,D,20220422,000000,17.33,17.53,16.945,17,38018,0
+GHRS.US,D,20220425,000000,16.62,16.69,16.225,16.52,122877,0
+GHRS.US,D,20220426,000000,16.25,16.25,15.02,15.11,65415,0
+GHRS.US,D,20220427,000000,15.3,16.5194,14.69,15.06,63902,0
+GHRS.US,D,20220428,000000,15.09,15.26,14.58,14.79,14255,0
+GHRS.US,D,20220429,000000,14.79,14.81,14.31,14.56,43562,0
+GHRS.US,D,20220502,000000,14.955,14.955,13.75,14.65,108657,0
+GHRS.US,D,20220503,000000,14.82,14.82,14.16,14.36,29281,0
+GHRS.US,D,20220504,000000,14.37,14.37,12.88,13.85,37809,0
+GHRS.US,D,20220505,000000,13.84,14.49,11.79,12.09,191523,0
+GHRS.US,D,20220506,000000,12.08,12.09,10.94,12,77161,0
+GHRS.US,D,20220509,000000,11.99,12.52,11.65,11.73,108209,0
+GHRS.US,D,20220510,000000,12.06,12.255,11.85,12.16,232525,0
+GHRS.US,D,20220511,000000,11.985,12.11,9.57,9.64,314593,0
+GHRS.US,D,20220512,000000,9.63,10.025,9.34,9.63,37563,0
+GHRS.US,D,20220513,000000,9.74,9.93,9.59,9.77,29476,0
+GHRS.US,D,20220516,000000,9.75,10.415,9.5,10.15,48352,0
+GHRS.US,D,20220517,000000,10.26,11.13,10.26,11.12,299973,0
+GHRS.US,D,20220518,000000,10.9,11.01,9.84,10.01,102268,0
+GHRS.US,D,20220519,000000,9.87,10.15,9.64,9.82,190566,0
+GHRS.US,D,20220520,000000,9.85,10.15,9.625,10.04,174965,0
+GHRS.US,D,20220523,000000,10,10,9.3,9.74,138785,0
+GHRS.US,D,20220524,000000,9.46,9.74,8.72,8.99,137202,0
+GHRS.US,D,20220525,000000,8.9,9.33,8.72,8.99,197143,0
+GHRS.US,D,20220526,000000,8.92,9.385,8.81,9.13,92324,0
+GHRS.US,D,20220527,000000,9.1,9.75,8.935,9.59,118695,0
+GHRS.US,D,20220531,000000,9.6,10.16,9.425,10.02,100796,0
+GHRS.US,D,20220601,000000,10,10.04,9.31,9.68,102665,0
+GHRS.US,D,20220602,000000,9.63,10.67,9.63,10.52,39151,0
+GHRS.US,D,20220603,000000,10.49,11.02,10.27,10.67,146560,0
+GHRS.US,D,20220606,000000,10.92,10.995,10,10.07,54500,0
+GHRS.US,D,20220607,000000,10,10.85,10,10.82,25075,0
+GHRS.US,D,20220608,000000,10.8,11.65,10.36,11.16,84932,0
+GHRS.US,D,20220609,000000,10.9,11.575,10.545,11.11,83646,0
+GHRS.US,D,20220610,000000,11.01,11.02,10.1772,10.45,88295,0
+GHRS.US,D,20220613,000000,10.09,10.4,9.555,9.81,93964,0
+GHRS.US,D,20220614,000000,10,10.835,10,10.42,22129,0
+GHRS.US,D,20220615,000000,11.12,11.61,9.71,9.75,71797,0
+GHRS.US,D,20220616,000000,9.68,10.08,8.97,10.05,158515,0
+GHRS.US,D,20220617,000000,10,10.91,10,10.55,64185,0
+GHRS.US,D,20220621,000000,10.54,11.12,10.47,10.63,61402,0
+GHRS.US,D,20220622,000000,10.51,10.51,9.75,10.12,89990,0
+GHRS.US,D,20220623,000000,10,10.59,9.82,10.37,128111,0
+GHRS.US,D,20220624,000000,10.35,11.29,9.51,11,204437,0
+GHRS.US,D,20220627,000000,10.99,11.3075,10.6,10.95,110372,0
+GHRS.US,D,20220628,000000,10.99,10.99,10.0156,10.06,111046,0
+GHRS.US,D,20220629,000000,9.98,10.61,9.68,10.26,508789,0
+GHRS.US,D,20220630,000000,10.13,10.21,9.76,9.98,51333,0
+GHRS.US,D,20220701,000000,9.94,10.51,9.725,10.15,47455,0
+GHRS.US,D,20220705,000000,10.07,10.92,10,10.92,118347,0
+GHRS.US,D,20220706,000000,10.81,11.37,10.1593,10.88,20857,0
+GHRS.US,D,20220707,000000,11.02,11.97,11.02,11.71,18399,0
+GHRS.US,D,20220708,000000,11.9247,12.97,11.31,12.85,96527,0
+GHRS.US,D,20220711,000000,12.59,12.59,10.89,10.95,44188,0
+GHRS.US,D,20220712,000000,10.92,11.49,10.52,10.79,18241,0
+GHRS.US,D,20220713,000000,10.68,11.29,10.35,11.23,15874,0
+GHRS.US,D,20220714,000000,11.15,11.36,10.95,11.06,12932,0
+GHRS.US,D,20220715,000000,11.11,11.7188,11.11,11.38,12624,0
+GHRS.US,D,20220718,000000,11.64,13.01,11.4303,11.45,20157,0
+GHRS.US,D,20220719,000000,11.69,12.45,11.12,11.39,47289,0
+GHRS.US,D,20220720,000000,11.38,12.51,11.38,12.35,17443,0
+GHRS.US,D,20220721,000000,12.39,12.59,11.96,12.31,11066,0
+GHRS.US,D,20220722,000000,12.02,12.03,11.43,11.8,7308,0
+GHRS.US,D,20220725,000000,11.82,12.62,11.3,11.58,40603,0
+GHRS.US,D,20220726,000000,11.52,13.465,10.97,12.4,48341,0
+GHRS.US,D,20220727,000000,12.63,12.63,11.905,12.16,9132,0
+GHRS.US,D,20220728,000000,12.44,13.32,11.82,12.08,15065,0
+GHRS.US,D,20220729,000000,12.2,12.43,11.07,11.16,17707,0
+GHRS.US,D,20220801,000000,11.4,11.83,10.82,10.98,11099,0
+GHRS.US,D,20220802,000000,11.17,11.45,10.71,11.05,19161,0
+GHRS.US,D,20220803,000000,10.98,11.6,10.8001,11,3101,0
+GHRS.US,D,20220804,000000,11.33,12.82,11.33,12.17,19982,0
+GHRS.US,D,20220805,000000,12.41,15.8,11.33,15.8,90358,0
+GHRS.US,D,20220808,000000,16.32,17.4139,11.89,12,40516,0
+GHRS.US,D,20220809,000000,13.16,13.8257,11.56,11.58,27913,0
+GHRS.US,D,20220810,000000,11.67,13.3311,11.57,12.33,9187,0
+GHRS.US,D,20220811,000000,13.03,14,12.05,12.6,22600,0
+GHRS.US,D,20220812,000000,13.22,13.7,12.17,13.33,20185,0
+GHRS.US,D,20220815,000000,13.33,13.34,12.77,13.34,4945,0
+GHRS.US,D,20220816,000000,14.67,14.67,11.66,12.09,27905,0
+GHRS.US,D,20220817,000000,11.7,12.81,11.593,12,19800,0
+GHRS.US,D,20220818,000000,12.1,13.56,12.05,13.56,72344,0
+GHRS.US,D,20220819,000000,14.43,14.47,13.26,13.5,15014,0
+GHRS.US,D,20220822,000000,13.11,14.2,13.11,13.52,17658,0
+GHRS.US,D,20220823,000000,13.285,14.24,13.285,14.24,8748,0
+GHRS.US,D,20220824,000000,14.01,16.17,14.01,14.96,44907,0
+GHRS.US,D,20220825,000000,15.26,15.61,14.26,15.14,23053,0
+GHRS.US,D,20220826,000000,15.435,15.48,14.81,14.96,12826,0
+GHRS.US,D,20220829,000000,14.55,16.3,13.97,16.15,15745,0
+GHRS.US,D,20220830,000000,16.46,16.46,14.72,15.18,62180,0
+GHRS.US,D,20220831,000000,15.41,16.295,15.02,15.55,128509,0
+GHRS.US,D,20220901,000000,15.25,16.78,15.06,15.5,43767,0
+GHRS.US,D,20220902,000000,16.71,16.71,15.42,15.91,56003,0
+GHRS.US,D,20220906,000000,15.65,15.87,13.62,13.85,42233,0
+GHRS.US,D,20220907,000000,13.94,14.05,12.98,12.98,14919,0
+GHRS.US,D,20220908,000000,12.98,14.01,12.9,13.34,20906,0
+GHRS.US,D,20220909,000000,13.71,13.93,13.4448,13.92,1430,0
+GHRS.US,D,20220912,000000,13.99,15.045,13.1144,14.15,25129,0
+GHRS.US,D,20220913,000000,13.99,14.53,12.64,12.64,23369,0
+GHRS.US,D,20220914,000000,12.98,13.9,12.795,13.81,8367,0
+GHRS.US,D,20220915,000000,13.85,14.45,11.97,12.54,36126,0
+GHRS.US,D,20220916,000000,12.15,13.12,11.26,12.96,79641,0
+GHRS.US,D,20220919,000000,12.42,12.68,11.52,12.55,26231,0
+GHRS.US,D,20220920,000000,12.23,12.28,11.56,11.6,29401,0
+GHRS.US,D,20220921,000000,11.89,12.1502,11.23,11.6,31616,0
+GHRS.US,D,20220922,000000,11.52,11.83,11.4,11.765,12742,0
+GHRS.US,D,20220923,000000,11.41,11.88,10.77,11.2,60818,0
+GHRS.US,D,20220926,000000,11.25,11.35,10.93,10.93,61866,0
+GHRS.US,D,20220927,000000,11.52,11.89,11.24,11.75,238284,0
+GHRS.US,D,20220928,000000,11.64,13.91,10.93,12.8,59466,0
+GHRS.US,D,20220929,000000,12.32,12.67,11.8,12.22,18797,0
+GHRS.US,D,20220930,000000,12.5,13.13,11.535,11.62,15927,0
+GHRS.US,D,20221003,000000,12.05,12.85,11.65,12.37,370206,0
+GHRS.US,D,20221004,000000,12.41,13.5,11.955,13.5,133192,0
+GHRS.US,D,20221005,000000,13.38,13.48,12.49,12.98,13578,0
+GHRS.US,D,20221006,000000,13,13.28,12.71,12.71,138363,0
+GHRS.US,D,20221007,000000,12.49,13.3308,11.95,12.26,9091,0
+GHRS.US,D,20221010,000000,12.39,12.39,11.42,11.42,12421,0
+GHRS.US,D,20221011,000000,11.48,12.319,10.84,10.89,32889,0
+GHRS.US,D,20221012,000000,11.9,11.9,11.05,11.22,7277,0
+GHRS.US,D,20221013,000000,11.03,12,11.03,12,3982,0
+GHRS.US,D,20221014,000000,12,12.86,11.74,11.74,38374,0
+GHRS.US,D,20221017,000000,12.09,12.85,11.25,11.74,31829,0
+GHRS.US,D,20221018,000000,12.12,12.5,11.27,11.3,24243,0
+GHRS.US,D,20221019,000000,11.27,11.46,10.75,11.06,44244,0
+GHRS.US,D,20221020,000000,11.29,11.6576,10.71,10.8,24489,0
+GHRS.US,D,20221021,000000,10.75,11.1,10.35,10.7,39548,0
+GHRS.US,D,20221024,000000,10.95,11.29,10.55,10.55,30960,0
+GHRS.US,D,20221025,000000,10.61,11.21,10,10,55395,0
+GHRS.US,D,20221026,000000,9.84,10.855,9.57,10,21418,0
+GHRS.US,D,20221027,000000,10.01,10.64,9.69,9.85,19090,0
+GHRS.US,D,20221028,000000,9.86,10.8889,9.12,10.5989,59517,0
+GHRS.US,D,20221031,000000,10.9,10.9,9.74,10.18,71005,0
+GHRS.US,D,20221101,000000,10.19,10.46,9.6306,10,3376,0
+GHRS.US,D,20221102,000000,10,10.51,9.8627,10.39,13049,0
+GHRS.US,D,20221103,000000,11.1715,11.1715,10.18,10.76,114267,0
+GHRS.US,D,20221104,000000,10.77,10.77,9.68,9.76,18710,0
+GHRS.US,D,20221107,000000,9.81,10.55,9.05,9.42,59340,0
+GHRS.US,D,20221108,000000,9.57,9.835,9.06,9.23,31270,0
+GHRS.US,D,20221109,000000,9.5,10.235,9.45,9.81,11510,0
+GHRS.US,D,20221110,000000,9.9,11.06,9.7199,10.5,245496,0
+GHRS.US,D,20221111,000000,10.7,11.69,10.34,11.15,46439,0
+GHRS.US,D,20221114,000000,10.96,11.58,10.81,11.01,46221,0
+GHRS.US,D,20221115,000000,10.92,12.39,10.65,11.74,37451,0
+GHRS.US,D,20221116,000000,11.38,11.44,10.7,10.79,15751,0
+GHRS.US,D,20221117,000000,10.74,10.74,9.74,10.16,34266,0
+GHRS.US,D,20221118,000000,10.26,11.2,10.15,10.65,28257,0
+GHRS.US,D,20221121,000000,10.65,11.49,9.87,9.94,23890,0
+GHRS.US,D,20221122,000000,10.225,12.95,10.225,12.51,69138,0
+GHRS.US,D,20221123,000000,12.91,13.53,11.5,11.95,34072,0
+GHRS.US,D,20221125,000000,11.81,12.65,11.39,12.17,10408,0
+GHRS.US,D,20221128,000000,12.05,12.37,11.16,11.975,52559,0
+GHRS.US,D,20221129,000000,11.83,11.83,10.6,11.23,109504,0
+GHRS.US,D,20221130,000000,11.2592,11.88,10.51,10.94,64264,0
+GHRS.US,D,20221201,000000,10.5247,11.5,10.5247,10.66,29296,0
+GHRS.US,D,20221202,000000,10.53,12.36,10.4,12.3,35232,0
+GHRS.US,D,20221205,000000,11.52,12.31,11.17,11.4,19240,0
+GHRS.US,D,20221206,000000,11.4,12.11,10.9,10.95,26871,0
+GHRS.US,D,20221207,000000,10.6473,11.69,10.48,11.2,46360,0
+GHRS.US,D,20221208,000000,11.35,12.15,11.07,11.17,73428,0
+GHRS.US,D,20221209,000000,11.11,11.11,10.28,10.85,29070,0
+GHRS.US,D,20221212,000000,11.08,12.1,10.7,11.6,15809,0
+GHRS.US,D,20221213,000000,11.93,12.86,10.8,10.87,72816,0
+GHRS.US,D,20221214,000000,10.98,11.49,10.01,10.18,29599,0
+GHRS.US,D,20221215,000000,10,10.215,9.51,9.8,52449,0
+GHRS.US,D,20221216,000000,10.11,10.11,9.58,9.7,49902,0
+GHRS.US,D,20221219,000000,9.61,9.855,9.01,9.46,62204,0
+GHRS.US,D,20221220,000000,9.3,10.125,9.01,9.66,44300,0
+GHRS.US,D,20221221,000000,10.1,10.1,9.2,9.2,41051,0
+GHRS.US,D,20221222,000000,9.17,9.59,9.01,9.45,20548,0
+GHRS.US,D,20221223,000000,9.84,9.91,8.46,9.75,79468,0
+GHRS.US,D,20221227,000000,9.95,10.61,9.39,10.61,46227,0
+GHRS.US,D,20221228,000000,10.54,11,9.12,9.46,38087,0
+GHRS.US,D,20221229,000000,9.42,10.1378,9.3,9.3,18102,0
+GHRS.US,D,20221230,000000,9.24,9.8,9.09,9.72,23812,0
+GHRS.US,D,20230103,000000,10.1,10.2,9.17,9.67,40579,0
+GHRS.US,D,20230104,000000,9.56,10.11,9.38,9.8,16767,0
+GHRS.US,D,20230105,000000,9.6797,10.31,9.425,10.31,41998,0
+GHRS.US,D,20230106,000000,10,10.445,9.7301,10.08,13829,0
+GHRS.US,D,20230109,000000,10,10.05,8.77,8.77,36180,0
+GHRS.US,D,20230110,000000,8.92,9.77,8.92,9.17,20379,0
+GHRS.US,D,20230111,000000,9.1,9.2852,8.9185,9.06,10974,0
+GHRS.US,D,20230112,000000,9.3,9.36,8.9515,9.02,33911,0
+GHRS.US,D,20230113,000000,8.94,10.1,8.94,9.6,39405,0
+GHRS.US,D,20230117,000000,9.72,9.8,9.1395,9.655,13820,0
+GHRS.US,D,20230118,000000,9.59,10.025,9.59,9.9,4943,0
+GHRS.US,D,20230119,000000,9.75,9.75,9.32,9.33,8586,0
+GHRS.US,D,20230120,000000,9.6,9.84,9.22,9.43,55730,0
+GHRS.US,D,20230123,000000,9.79,10.34,9.24,9.3,20060,0
+GHRS.US,D,20230124,000000,9.36,9.9487,9.15,9.73,36773,0
+GHRS.US,D,20230125,000000,9.7,9.88,9.49,9.7,14021,0
+GHRS.US,D,20230126,000000,9.47,9.81,9.25,9.25,20735,0
+GHRS.US,D,20230127,000000,9.33,9.7,9.33,9.53,3865,0
+GHRS.US,D,20230130,000000,9.605,9.9,9.32,9.515,11295,0
+GHRS.US,D,20230131,000000,9.49,9.7,8.78,8.89,33031,0
+GHRS.US,D,20230201,000000,8.93,9.42,8.93,9.09,1262313,0
+GHRS.US,D,20230202,000000,9.03,9.5,8.8,9.18,36306,0
+GHRS.US,D,20230203,000000,9.16,9.55,9,9.33,57760,0
+GHRS.US,D,20230206,000000,9.55,10.28,9.2757,10.2,29111,0
+GHRS.US,D,20230207,000000,10.39,10.7825,10.23,10.51,30250,0
+GHRS.US,D,20230208,000000,10,10.6514,10,10.47,12427,0
+GHRS.US,D,20230209,000000,10.49,10.49,10.13,10.2,7195,0
+GHRS.US,D,20230210,000000,10.23,10.5,9.81,10.03,7474,0
+GHRS.US,D,20230213,000000,10.16,10.16,9.4,9.42,27302,0
+GHRS.US,D,20230214,000000,9.47,9.9899,9.275,9.8,50873,0
+GHRS.US,D,20230215,000000,10.1,10.1,9.4,9.68,35586,0
+GHRS.US,D,20230216,000000,9.75,9.85,9.515,9.62,8815,0
+GHRS.US,D,20230217,000000,9.69,10.4,9.69,10,32782,0
+GHRS.US,D,20230221,000000,10.4317,10.4317,9.44,9.49,9127,0
+GHRS.US,D,20230222,000000,9.4,10.6,9.03,9.38,45204,0
+GHRS.US,D,20230223,000000,9.56,9.58,9.185,9.58,50684,0
+GHRS.US,D,20230224,000000,10.0902,10.0917,9.26,9.59,31754,0
+GHRS.US,D,20230227,000000,9.87,9.87,9.52,9.53,4871,0
+GHRS.US,D,20230228,000000,9.64,10.05,9.28,9.58,74681,0
+GHRS.US,D,20230301,000000,9.955,10.4,9.48,10.4,19562,0
+GHRS.US,D,20230302,000000,10.21,10.2999,9.7,10.12,17798,0
+GHRS.US,D,20230303,000000,10.16,10.51,10.16,10.51,12975,0
+GHRS.US,D,20230306,000000,10.5,10.95,10.5,10.92,12163,0
+GHRS.US,D,20230307,000000,10.82,10.9,10.29,10.3,23192,0
+GHRS.US,D,20230308,000000,10.3,10.5,9.86,10,19567,0
+GHRS.US,D,20230309,000000,10.3,10.5,9.5356,9.55,24710,0
+GHRS.US,D,20230310,000000,9.75,9.77,8.1875,8.66,45999,0
+GHRS.US,D,20230313,000000,8.88,8.88,8.005,8.72,19803,0
+GHRS.US,D,20230314,000000,8.52,8.7499,7.93,8.65,38144,0
+GHRS.US,D,20230315,000000,8.09,8.62,8.09,8.38,12822,0
+GHRS.US,D,20230316,000000,8.48,8.8002,8.05,8.17,15533,0
+GHRS.US,D,20230317,000000,8.04,8.44,7.62,7.72,27097,0
+GHRS.US,D,20230320,000000,7.63,8.33,6.94,6.95,92477,0
+GHRS.US,D,20230321,000000,7.15,7.77,6.3,6.3,80573,0
+GHRS.US,D,20230322,000000,6.37,6.6697,5.7,6.02,73657,0
+GHRS.US,D,20230323,000000,6.01,7.138,6.01,6.91,102832,0
+GHRS.US,D,20230324,000000,7.82,9.27,7.27,7.93,345031,0
+GHRS.US,D,20230327,000000,8.99,8.99,7.55,7.6,106855,0
+GHRS.US,D,20230328,000000,8.34,8.34,7.355,7.49,640888,0
+GHRS.US,D,20230329,000000,7.6,8.0599,7.55,8,129463,0
+GHRS.US,D,20230330,000000,8,8.3299,7.7,8.15,60092,0
+GHRS.US,D,20230331,000000,8.32,8.68,7.7101,7.99,48035,0
+GHRS.US,D,20230403,000000,8.08,8.5,7.7,7.88,55382,0
+GHRS.US,D,20230404,000000,7.96,8.125,7.71,7.92,40728,0
+GHRS.US,D,20230405,000000,7.96,8.36,7.636,8.3,37732,0
+GHRS.US,D,20230406,000000,8.34,8.81,8.17,8.55,68472,0
+GHRS.US,D,20230410,000000,8.5,8.585,8.23,8.38,39795,0
+GHRS.US,D,20230411,000000,8.4987,8.4987,8.08,8.08,11611,0
+GHRS.US,D,20230412,000000,8.2,8.67,8.13,8.5,32763,0
+GHRS.US,D,20230413,000000,8.64,8.68,7.8,8.23,248634,0
+GHRS.US,D,20230414,000000,8.26,8.355,7.81,8.06,23444,0
+GHRS.US,D,20230417,000000,8.15,8.35,8.0437,8.34,19052,0
+GHRS.US,D,20230418,000000,8.24,8.43,8.1,8.43,17607,0
+GHRS.US,D,20230419,000000,8.15,8.49,8,8.4,167329,0
+GHRS.US,D,20230420,000000,8.24,8.455,8.02,8.19,132871,0
+GHRS.US,D,20230421,000000,8.1,8.21,7.52,7.95,229236,0
+GHRS.US,D,20230424,000000,7.83,8.2285,7.818,8.16,81099,0
+GHRS.US,D,20230425,000000,8.05,8.22,7.83,7.9,68518,0
+GHRS.US,D,20230426,000000,7.82,8.1099,7.4771,7.97,21131,0
+GHRS.US,D,20230427,000000,8.01,8.5,7.7,8.38,34779,0
+GHRS.US,D,20230428,000000,8.56,8.69,8.34,8.4,197983,0
+GHRS.US,D,20230501,000000,8.43,9,8.43,9,50570,0
+GHRS.US,D,20230502,000000,8.9,9.4344,8.7015,8.92,43543,0
+GHRS.US,D,20230503,000000,8.97,9.2399,8.31,8.5,47240,0
+GHRS.US,D,20230504,000000,8.43,8.77,8.38,8.69,30589,0
+GHRS.US,D,20230505,000000,8.66,9.24,8.66,9.05,25819,0
+GHRS.US,D,20230508,000000,9.05,9.25,8.89,8.91,15866,0
+GHRS.US,D,20230509,000000,8.85,9.16,8.81,9,126142,0
+GHRS.US,D,20230510,000000,9.13,9.82,8.8515,9.82,58172,0
+GHRS.US,D,20230511,000000,9.81,10.6029,9.71,10.17,21774,0
+GHRS.US,D,20230512,000000,10.81,11.98,10.2499,10.63,62988,0
+GHRS.US,D,20230515,000000,10.81,11.1183,10.58,10.9,34371,0
+GHRS.US,D,20230516,000000,10.69,11,10.0215,10.5,67101,0
+GHRS.US,D,20230517,000000,10.31,11.14,10.06,11.06,13568,0
+GHRS.US,D,20230518,000000,11,11.72,10.19,10.64,39554,0
+GHRS.US,D,20230519,000000,11.19,11.28,10.4502,11,38140,0
+GHRS.US,D,20230522,000000,11.09,11.5535,10.7325,10.91,33882,0
+GHRS.US,D,20230523,000000,11.03,11.38,10.72,11.14,53938,0
+GHRS.US,D,20230524,000000,11.16,11.33,10.74,11.07,111008,0
+GHRS.US,D,20230525,000000,11.2,11.4304,10.9,11.2,88340,0
+GHRS.US,D,20230526,000000,11.28,11.28,10.77,11,51994,0
+GHRS.US,D,20230530,000000,11.22,11.22,10.32,10.9,141250,0
+GHRS.US,D,20230531,000000,10.9,11.28,10.615,11.2,92771,0
+GHRS.US,D,20230601,000000,11.25,12.19,10.92,11.65,46332,0
+GHRS.US,D,20230602,000000,12.07,12.24,11.7315,11.98,13318,0
+GHRS.US,D,20230605,000000,12.11,12.42,11.76,12.15,29645,0
+GHRS.US,D,20230606,000000,12.01,12.715,12.01,12.14,24500,0
+GHRS.US,D,20230607,000000,12.23,12.5,12.07,12.38,12233,0
+GHRS.US,D,20230608,000000,12.4383,12.82,12.1,12.74,28722,0
+GHRS.US,D,20230609,000000,12.5,12.63,11.93,12.24,37017,0
+GHRS.US,D,20230612,000000,12.46,12.73,12.2,12.27,13508,0
+GHRS.US,D,20230613,000000,12.305,12.4,12,12,30905,0
+GHRS.US,D,20230614,000000,12.11,12.25,10.86,11.62,45557,0
+GHRS.US,D,20230615,000000,11.75,12.22,11.44,12.05,20356,0
+GHRS.US,D,20230616,000000,11.9,12,11.02,11.53,82908,0
+GHRS.US,D,20230620,000000,11.58,12.54,11.51,12.54,36941,0
+GHRS.US,D,20230621,000000,12.73,12.7775,12.06,12.42,37336,0
+GHRS.US,D,20230622,000000,11.77,12.98,11,12.535,45695,0
+GHRS.US,D,20230623,000000,12.02,12.5105,11.42,11.99,105066,0
+GHRS.US,D,20230626,000000,11.12,12.2,11.12,12.13,146493,0
+GHRS.US,D,20230627,000000,12.13,12.49,12.13,12.37,7715,0
+GHRS.US,D,20230628,000000,12.48,12.67,11.93,12.5,35976,0
+GHRS.US,D,20230629,000000,12.34,12.775,12.17,12.56,42250,0
+GHRS.US,D,20230630,000000,12.86,13,11.575,11.865,267291,0
+GHRS.US,D,20230703,000000,12,12.99,11.73,12.89,32160,0
+GHRS.US,D,20230705,000000,13.05,14.36,12.42,12.5,51395,0
+GHRS.US,D,20230706,000000,12.63,12.9999,11.977,12.59,57559,0
+GHRS.US,D,20230707,000000,12.86,12.92,12.1038,12.7,55827,0
+GHRS.US,D,20230710,000000,12.86,12.86,12.4,12.45,42805,0
+GHRS.US,D,20230711,000000,12.55,12.95,12.325,12.55,63600,0
+GHRS.US,D,20230712,000000,12.78,14.44,12.4,12.82,49892,0
+GHRS.US,D,20230713,000000,12.88,13.3702,12.67,12.86,22926,0
+GHRS.US,D,20230714,000000,12.99,13.155,12.77,13,16573,0
+GHRS.US,D,20230717,000000,13,13.5,12.9865,13.16,39996,0
+GHRS.US,D,20230718,000000,13.09,13.3333,12.88,13.1,32541,0
+GHRS.US,D,20230719,000000,13.03,13.2699,12.37,12.45,27627,0
+GHRS.US,D,20230720,000000,12.55,12.55,11.66,12.27,61946,0
+GHRS.US,D,20230721,000000,12.41,13.1,12.3,13.1,9796,0
+GHRS.US,D,20230724,000000,13.14,13.2143,12.47,12.55,97464,0
+GHRS.US,D,20230725,000000,12.69,12.98,12.39,12.69,43321,0
+GHRS.US,D,20230726,000000,12.72,12.75,12,12.6,53483,0
+GHRS.US,D,20230727,000000,12.75,13.4999,12.44,13.26,748345,0
+GHRS.US,D,20230728,000000,13.29,14.31,13.29,14.07,60464,0
+GHRS.US,D,20230731,000000,14.26,14.64,13.01,13.15,51518,0
+GHRS.US,D,20230801,000000,13.28,14.17,13.1468,14.15,33862,0
+GHRS.US,D,20230802,000000,13.92,14.1391,13.025,13.36,54842,0
+GHRS.US,D,20230803,000000,13.16,13.625,12.92,13.3,38261,0
+GHRS.US,D,20230804,000000,13.5,13.5198,12.29,12.69,87381,0
+GHRS.US,D,20230807,000000,12.63,13,12.14,12.6,46780,0
+GHRS.US,D,20230808,000000,12.39,13.42,12.31,13.41,427364,0
+GHRS.US,D,20230809,000000,13.26,13.6199,12.16,12.33,312078,0
+GHRS.US,D,20230810,000000,12.6,12.75,12.27,12.4,35548,0
+GHRS.US,D,20230811,000000,12.34,12.845,11.76,11.89,19400,0
+GHRS.US,D,20230814,000000,11.8,12.13,11.02,11.2,62594,0
+GHRS.US,D,20230815,000000,11.11,11.55,10.46,10.8,65997,0
+GHRS.US,D,20230816,000000,11,11.49,10.4975,10.99,117800,0
+GHRS.US,D,20230817,000000,10.85,11.35,9.7,10.38,47688,0
+GHRS.US,D,20230818,000000,10.26,10.91,10.04,10.9,74519,0
+GHRS.US,D,20230821,000000,10.96,11,10.68,10.83,36928,0
+GHRS.US,D,20230822,000000,10.92,11,10.4,10.7,39680,0
+GHRS.US,D,20230823,000000,10.65,10.94,10.5,10.5,18735,0
+GHRS.US,D,20230824,000000,10.57,10.57,9.6,10.08,51640,0
+GHRS.US,D,20230825,000000,10.22,10.22,9.43,10.04,54332,0
+GHRS.US,D,20230828,000000,10.05,10.99,9.4401,10.83,12914,0
+GHRS.US,D,20230829,000000,10.9,11.73,10.505,11.55,17913,0
+GHRS.US,D,20230830,000000,11.71,12.2,10.5,10.7,36027,0
+GHRS.US,D,20230831,000000,10.67,11.32,10.02,10.63,58930,0
+GHRS.US,D,20230901,000000,10.69,10.69,10.1087,10.42,21573,0
+GHRS.US,D,20230905,000000,10.5,10.6,10,10.26,44414,0
+GHRS.US,D,20230906,000000,10.3,10.62,10.065,10.62,19600,0
+GHRS.US,D,20230907,000000,10.47,10.58,9.8,10.08,28791,0
+GHRS.US,D,20230908,000000,10.12,10.35,9.9,10,27479,0
+GHRS.US,D,20230911,000000,10.4,10.4,10,10,9884,0
+GHRS.US,D,20230912,000000,10.13,10.29,10.0101,10.26,10305,0
+GHRS.US,D,20230913,000000,10.1618,10.1618,9.5251,10,31999,0
+GHRS.US,D,20230914,000000,10.13,10.74,9.75,10.42,47190,0
+GHRS.US,D,20230915,000000,10.77,10.94,9.91,10.5,112228,0
+GHRS.US,D,20230918,000000,10.8,10.8,10.3,10.5,46883,0
+GHRS.US,D,20230919,000000,10.56,10.56,10,10.37,79426,0
+GHRS.US,D,20230920,000000,10.22,10.7,10.22,10.69,13951,0
+GHRS.US,D,20230921,000000,10.1825,10.605,9.845,10.15,24056,0
+GHRS.US,D,20230922,000000,10.15,10.69,9.64,10.16,22470,0
+GHRS.US,D,20230925,000000,10.3,10.72,9.511,9.8,41875,0
+GHRS.US,D,20230926,000000,9.65,10.34,9.65,10.1,87646,0
+GHRS.US,D,20230927,000000,10.35,10.45,9.933,10.04,95337,0
+GHRS.US,D,20230928,000000,10.18,10.595,10.17,10.52,15857,0
+GHRS.US,D,20230929,000000,10.44,10.455,9.801,10.05,798051,0
+GHRS.US,D,20231002,000000,9.65,10.5275,9.5,10.31,80790,0
+GHRS.US,D,20231003,000000,10.22,11.14,9.7121,11.04,39461,0
+GHRS.US,D,20231004,000000,11.16,11.4095,9.505,9.54,136727,0
+GHRS.US,D,20231005,000000,9.49,9.615,8.54,9.02,79830,0
+GHRS.US,D,20231006,000000,8.98,9.2391,8.2401,8.705,48840,0
+GHRS.US,D,20231009,000000,8.51,8.995,8.0293,8.38,34821,0
+GHRS.US,D,20231010,000000,8.34,8.9734,8.34,8.5,71511,0
+GHRS.US,D,20231011,000000,8.53,8.825,8.01,8.23,54201,0
+GHRS.US,D,20231012,000000,8.08,8.5346,7.65,8.06,36836,0
+GHRS.US,D,20231013,000000,8.06,8.2894,7.7,8.08,40588,0
+GHRS.US,D,20231016,000000,7.92,8.53,7.55,8.04,27396,0
+GHRS.US,D,20231017,000000,8.23,8.23,7.79,7.95,67683,0
+GHRS.US,D,20231018,000000,7.89,7.99,7.47,7.6,52211,0
+GHRS.US,D,20231019,000000,7.69,7.895,7.25,7.45,153930,0
+GHRS.US,D,20231020,000000,7.52,7.66,7.21,7.28,40091,0
+GHRS.US,D,20231023,000000,7.23,7.5,6.82,6.91,41641,0
+GHRS.US,D,20231024,000000,7.13,7.2493,6.725,6.91,112412,0
+GHRS.US,D,20231025,000000,6.9,7.69,6.52,6.85,84407,0
+GHRS.US,D,20231026,000000,7,7.6299,6.5181,7.49,49451,0
+GHRS.US,D,20231027,000000,7.6,7.6893,6.5207,6.91,18379,0
+GHRS.US,D,20231030,000000,7.005,7.52,6.8507,7.45,17368,0
+GHRS.US,D,20231031,000000,7.27,7.52,7.16,7.31,9922,0
+GHRS.US,D,20231101,000000,7.15,7.34,6.89,7.06,24565,0
+GHRS.US,D,20231102,000000,7.3,7.3,7,7.06,16874,0
+GHRS.US,D,20231103,000000,7.5199,8.49,7.155,8.26,1226905,0
+GHRS.US,D,20231106,000000,8.22,9.4588,7.295,8.13,108560,0
+GHRS.US,D,20231107,000000,8.01,8.81,8.01,8.25,13096,0
+GHRS.US,D,20231108,000000,8.25,8.3,7.9541,8.05,12911,0
+GHRS.US,D,20231109,000000,8.25,8.28,7.23,7.95,55967,0
+GHRS.US,D,20231110,000000,7.87,8.79,7.7,8.21,73973,0
+GHRS.US,D,20231113,000000,8.22,8.5,7.2001,7.5,82056,0
+GHRS.US,D,20231114,000000,7.65,7.89,7.4953,7.6,66624,0
+GHRS.US,D,20231115,000000,7.61,7.88,7.3601,7.87,54446,0
+GHRS.US,D,20231116,000000,7.72,8.11,7.32,7.32,31217,0
+GHRS.US,D,20231117,000000,7.28,7.8528,6.46,6.46,93816,0
+GHRS.US,D,20231120,000000,6.4,6.774,6.102,6.18,38088,0
+GHRS.US,D,20231121,000000,6.24,6.4665,5.78,5.85,40234,0
+GHRS.US,D,20231122,000000,6,7.1,6,6.91,43184,0
+GHRS.US,D,20231124,000000,7.26,7.7985,6.56,6.93,56417,0
+GHRS.US,D,20231127,000000,6.97,6.97,6.07,6.7,77898,0
+GHRS.US,D,20231128,000000,6.7,6.9805,6.3989,6.57,63344,0
+GHRS.US,D,20231129,000000,6.48,6.81,6.12,6.19,67703,0
+GHRS.US,D,20231130,000000,6.2,6.7,6,6.24,32824,0
+GHRS.US,D,20231201,000000,6.29,6.59,6.17,6.4,71416,0
+GHRS.US,D,20231204,000000,6.4,6.655,6.18,6.24,57781,0
+GHRS.US,D,20231205,000000,6.21,6.5,6.1,6.19,37761,0
+GHRS.US,D,20231206,000000,6.25,6.4627,5.9134,6,51289,0
+GHRS.US,D,20231207,000000,5.9001,6.1751,5.9001,6,37850,0
+GHRS.US,D,20231208,000000,6.005,6.09,5.914,5.98,17019,0
+GHRS.US,D,20231211,000000,6.04,6.04,5.75,5.83,58165,0
+GHRS.US,D,20231212,000000,5.94,6.02,5.83,5.94,27267,0
+GHRS.US,D,20231213,000000,5.91,6.06,5.78,6.06,40931,0
+GHRS.US,D,20231214,000000,6.1,6.23,5.72,5.86,52923,0
+GHRS.US,D,20231215,000000,5.85,6.1899,5.48,5.59,103027,0
+GHRS.US,D,20231218,000000,5.56,5.88,5.05,5.26,99300,0
+GHRS.US,D,20231219,000000,5.22,6.3785,5.16,5.74,120391,0
+GHRS.US,D,20231220,000000,5.76,6.2285,5.31,5.32,61496,0
+GHRS.US,D,20231221,000000,5.455,5.6336,5.13,5.28,37843,0
+GHRS.US,D,20231222,000000,5.66,5.93,5.08,5.49,76882,0
+GHRS.US,D,20231226,000000,5.71,6.0399,5.36,5.5,44877,0
+GHRS.US,D,20231227,000000,6.01,6.01,5.205,5.5,77348,0
+GHRS.US,D,20231228,000000,5.4,5.7231,5.1768,5.54,138962,0
+GHRS.US,D,20231229,000000,5.51,5.8265,5.243,5.8,94557,0
+GHRS.US,D,20240102,000000,5.87,5.88,5.12,5.35,164253,0
+GHRS.US,D,20240103,000000,5.38,5.685,5.26,5.45,1164059,0
+GHRS.US,D,20240104,000000,5.4,5.57,5.3328,5.46,108360,0
+GHRS.US,D,20240105,000000,5.6,5.61,5.3142,5.37,37311,0
+GHRS.US,D,20240108,000000,5.33,5.4653,5.19,5.34,32653,0
+GHRS.US,D,20240109,000000,5.34,5.82,5.24,5.82,52276,0
+GHRS.US,D,20240110,000000,5.93,6.195,5.75,6.1,94908,0
+GHRS.US,D,20240111,000000,6.13,6.2,5.59,5.7,47833,0
+GHRS.US,D,20240112,000000,5.7,6.5,5.7,6.03,99454,0
+GHRS.US,D,20240116,000000,5.91,6.7399,5.83,5.85,70206,0
+GHRS.US,D,20240117,000000,5.85,6.3395,5.6673,5.74,118473,0
+GHRS.US,D,20240118,000000,5.66,5.935,5.52,5.63,32070,0
+GHRS.US,D,20240119,000000,5.56,6.06,5.5,5.85,214681,0
+GHRS.US,D,20240122,000000,5.8,6.38,5.67,6.06,22854,0
+GHRS.US,D,20240123,000000,6.07,6.25,5.9169,6.11,11009,0
+GHRS.US,D,20240124,000000,6.11,6.39,6,6.3,49975,0
+GHRS.US,D,20240125,000000,6.39,7.61,6.31,6.88,312990,0
+GHRS.US,D,20240126,000000,7,7.8005,6.64,7.25,154710,0
+GHRS.US,D,20240129,000000,7.33,7.58,6.92,7.41,69882,0
+GHRS.US,D,20240130,000000,7.33,7.81,7.33,7.72,34867,0
+GHRS.US,D,20240131,000000,7.7,8.2499,6.73,7.59,125904,0
+GHRS.US,D,20240201,000000,7.52,8.2123,7.01,7.63,76764,0
+GHRS.US,D,20240202,000000,7.8,8.0527,7.36,7.65,102869,0
+GHRS.US,D,20240205,000000,7.6,7.6,6.9,7.58,107837,0
+GHRS.US,D,20240206,000000,7.55,7.89,7.26,7.63,244878,0
+GHRS.US,D,20240207,000000,7.63,8.35,7.45,8.04,67491,0
+GHRS.US,D,20240208,000000,7.94,8.28,7.785,8,58068,0
+GHRS.US,D,20240209,000000,8,8.192,7.605,8.05,223427,0
+GHRS.US,D,20240212,000000,8.2,8.98,7.975,8.49,367522,0
+GHRS.US,D,20240213,000000,8.33,8.49,8,8.03,32762,0
+GHRS.US,D,20240214,000000,8.1,8.3,7.87,8,1104582,0
+GHRS.US,D,20240215,000000,8.13,8.15,7.93,8,111054,0
+GHRS.US,D,20240216,000000,7.94,8.24,7.2669,8,39601,0
+GHRS.US,D,20240220,000000,8.05,8.1805,7.885,7.98,20593,0
+GHRS.US,D,20240221,000000,7.91,8,7.59,7.71,55027,0
+GHRS.US,D,20240222,000000,7.77,7.77,7.31,7.44,85611,0
+GHRS.US,D,20240223,000000,7.44,7.71,7.35,7.5,59431,0
+GHRS.US,D,20240226,000000,7.5,8.07,7.5,8.03,57946,0
+GHRS.US,D,20240227,000000,8.05,8.96,7.8237,8.72,54213,0
+GHRS.US,D,20240228,000000,8.72,8.73,8.02,8.23,18557,0
+GHRS.US,D,20240229,000000,8.48,8.9,8.25,8.88,138398,0
+GHRS.US,D,20240301,000000,8.87,9.085,8.33,8.5,48717,0
+GHRS.US,D,20240304,000000,8.42,8.755,6.82,8.13,49593,0
+GHRS.US,D,20240305,000000,8.07,8.59,7.71,8.5,99719,0
+GHRS.US,D,20240306,000000,8.48,8.495,7.6801,8.46,86964,0
+GHRS.US,D,20240307,000000,8.36,8.48,7.91,8.18,27923,0
+GHRS.US,D,20240308,000000,8.28,8.3299,7.81,8.11,22914,0
+GHRS.US,D,20240311,000000,8.22,8.3799,7.955,8.36,47926,0
+GHRS.US,D,20240312,000000,8.48,9.39,8.05,9.25,343015,0
+GHRS.US,D,20240313,000000,9.25,10.87,9.25,10.3,131213,0
+GHRS.US,D,20240314,000000,10.55,10.5799,9.25,10.17,93730,0
+GHRS.US,D,20240315,000000,10.09,11.58,10.09,10.9,97919,0
+GHRS.US,D,20240318,000000,11.07,11.31,10.6801,10.81,223325,0
+GHRS.US,D,20240319,000000,10.88,11.19,10.6153,10.89,231836,0
+GHRS.US,D,20240320,000000,10.8,11.61,10.65,11,377018,0
+GHRS.US,D,20240321,000000,11.07,11.34,10.13,10.59,221754,0
+GHRS.US,D,20240322,000000,10.44,10.895,10.44,10.77,138283,0
+GHRS.US,D,20240325,000000,10.71,10.81,10.26,10.55,95303,0
+GHRS.US,D,20240326,000000,10.54,11.33,10.47,11.09,176176,0
+GHRS.US,D,20240327,000000,11.18,11.47,10.71,10.71,40781,0
+GHRS.US,D,20240328,000000,10.71,10.87,10.59,10.66,46334,0
+GHRS.US,D,20240401,000000,10.56,11.23,10.56,11.08,210738,0
+GHRS.US,D,20240402,000000,11.16,11.225,10.78,11.04,191259,0
+GHRS.US,D,20240403,000000,11.03,11.08,10.8,10.99,204753,0
+GHRS.US,D,20240404,000000,11.03,11.48,10.84,11.02,123412,0
+GHRS.US,D,20240405,000000,11.05,11.4699,10.7401,11.14,51974,0
+GHRS.US,D,20240408,000000,11.23,11.3799,11.05,11.06,12841,0
+GHRS.US,D,20240409,000000,11.08,11.1577,10.925,11.09,23427,0
+GHRS.US,D,20240410,000000,11.03,11.11,10.9,11.05,143042,0
+GHRS.US,D,20240411,000000,11.02,11.61,10.92,11,80609,0
+GHRS.US,D,20240412,000000,11,11.19,10.89,11.19,166575,0
+GHRS.US,D,20240415,000000,11.25,11.76,11.0346,11.72,89121,0
+GHRS.US,D,20240416,000000,11.72,11.9199,10.94,10.99,36584,0
+GHRS.US,D,20240417,000000,10.91,11.03,10.54,10.99,77616,0
+GHRS.US,D,20240418,000000,11.13,11.31,10.78,11.19,250663,0
+GHRS.US,D,20240419,000000,11.23,11.23,10.89,11.07,59763,0
+GHRS.US,D,20240422,000000,11.17,11.93,10.8865,11.72,67381,0
+GHRS.US,D,20240423,000000,11.87,12.26,11.25,11.3,42065,0
+GHRS.US,D,20240424,000000,11.37,11.37,10.85,11.08,45263,0
+GHRS.US,D,20240425,000000,10.83,10.98,10.3,10.5,32083,0
+GHRS.US,D,20240426,000000,10.47,10.96,10.4,10.51,19952,0
+GHRS.US,D,20240429,000000,10.57,10.87,10.57,10.75,12665,0
+GHRS.US,D,20240430,000000,10.77,11.26,10.77,10.96,62220,0
+GHRS.US,D,20240501,000000,11.105,12.38,10.97,11.95,117078,0
+GHRS.US,D,20240502,000000,11.94,12.19,11.19,11.19,71777,0
+GHRS.US,D,20240503,000000,11.29,12.39,11.29,11.68,132797,0
+GHRS.US,D,20240506,000000,12.3,12.3,11.52,11.69,36273,0
+GHRS.US,D,20240507,000000,11.75,12.14,11.69,12.08,76680,0
+GHRS.US,D,20240508,000000,12,12.125,11.83,11.99,36553,0
+GHRS.US,D,20240509,000000,12.09,12.16,11.93,11.99,60392,0
+GHRS.US,D,20240510,000000,12.12,12.82,11.99,12.81,56443,0
+GHRS.US,D,20240513,000000,12.91,13.35,12.6901,12.88,67474,0
+GHRS.US,D,20240514,000000,12.94,13.1737,12.78,13.02,44154,0
+GHRS.US,D,20240515,000000,13.2,13.335,12.66,12.74,19351,0
+GHRS.US,D,20240516,000000,12.9,12.91,12.6,12.73,30350,0
+GHRS.US,D,20240517,000000,12.81,13.04,12.3,12.6,43846,0
+GHRS.US,D,20240520,000000,12.63,13.41,12.58,13.28,43934,0
+GHRS.US,D,20240521,000000,13.39,13.8999,12.09,12.36,81532,0
+GHRS.US,D,20240522,000000,12.37,12.99,12.3148,12.7,63785,0
+GHRS.US,D,20240523,000000,12.4537,13.35,12.4537,13.33,43485,0
+GHRS.US,D,20240524,000000,13.47,14.205,13.47,13.7,37519,0
+GHRS.US,D,20240528,000000,14,14.34,13.87,14.34,46975,0
+GHRS.US,D,20240529,000000,14.3,14.3,12.93,12.93,47144,0
+GHRS.US,D,20240530,000000,13.1,13.68,13.1,13.53,27209,0
+GHRS.US,D,20240531,000000,13.69,14.525,13.69,14.09,53872,0
+GHRS.US,D,20240603,000000,14.24,14.6618,14.2,14.2,42427,0
+GHRS.US,D,20240604,000000,14.32,14.86,14,14.81,26526,0
+GHRS.US,D,20240605,000000,14.78,14.99,11.91,12.25,248106,0
+GHRS.US,D,20240606,000000,12.55,12.6594,11.76,12.24,72593,0
+GHRS.US,D,20240607,000000,12.05,12.64,11.6925,12.07,35889,0
+GHRS.US,D,20240610,000000,12.19,12.83,11.93,12.01,78843,0
+GHRS.US,D,20240611,000000,11.61,12.435,11.39,12,164763,0
+GHRS.US,D,20240612,000000,12.1,12.754,11.966,12.34,77627,0
+GHRS.US,D,20240613,000000,12.38,12.8,12.38,12.65,18244,0
+GHRS.US,D,20240614,000000,12.72,13.0714,11.98,11.99,9482,0
+GHRS.US,D,20240617,000000,12,12.485,11.52,12.4,51786,0
+GHRS.US,D,20240618,000000,12.45,12.72,11.8487,11.96,28964,0
+GHRS.US,D,20240620,000000,12.13,12.5,11.44,11.63,44654,0
+GHRS.US,D,20240621,000000,11.72,12.22,11.41,11.8,89861,0
+GHRS.US,D,20240624,000000,11.67,12.05,11.64,11.85,36058,0
+GHRS.US,D,20240625,000000,11.92,12.16,11.75,11.95,10551,0
+GHRS.US,D,20240626,000000,11.99,11.99,11.18,11.46,39189,0
+GHRS.US,D,20240627,000000,11.36,12,11.2841,11.99,48757,0
+GHRS.US,D,20240628,000000,12,12.02,11.44,11.66,14711,0
+GHRS.US,D,20240701,000000,11.7,12.0775,11.44,11.75,29299,0
+GHRS.US,D,20240702,000000,11.96,11.96,11.7,11.91,23979,0
+GHRS.US,D,20240703,000000,12.04,12.05,11.45,12.05,37794,0
+GHRS.US,D,20240705,000000,12.09,12.2,11.62,11.75,18630,0
+GHRS.US,D,20240708,000000,11.77,11.895,10.52,10.98,76676,0
+GHRS.US,D,20240709,000000,11.08,11.545,10.94,11.3,119697,0
+GHRS.US,D,20240710,000000,11.47,11.51,11.215,11.37,6881,0
+GHRS.US,D,20240711,000000,12.01,12.01,11.225,11.9,39937,0
+GHRS.US,D,20240712,000000,11.9,12.197,11.86,11.99,8767,0
+GHRS.US,D,20240715,000000,11.9,11.99,11.265,11.66,30118,0
+GHRS.US,D,20240716,000000,12,12.443,11.655,11.87,62959,0
+GHRS.US,D,20240717,000000,11.83,12.17,11.43,11.81,35021,0
+GHRS.US,D,20240718,000000,12.1,12.125,11.65,11.65,7825,0
+GHRS.US,D,20240719,000000,11.55,12.04,11.05,11.05,39270,0
+GHRS.US,D,20240722,000000,11.2,12.15,10.72,11.95,58175,0
+GHRS.US,D,20240723,000000,11.95,12.525,11.6801,11.93,18801,0
+GHRS.US,D,20240724,000000,11.8,12.125,11.8,11.8,14416,0
+GHRS.US,D,20240725,000000,11.57,11.88,11.1001,11.81,10859,0
+GHRS.US,D,20240726,000000,11.6,12.875,11.49,12.49,46467,0
+GHRS.US,D,20240729,000000,12.6,12.97,12.18,12.25,49238,0
+GHRS.US,D,20240730,000000,12.58,12.58,11.75,12.18,54291,0
+GHRS.US,D,20240731,000000,12.475,13,12.11,12.4,84556,0
+GHRS.US,D,20240801,000000,12.46,14,12.14,12.33,75593,0
+GHRS.US,D,20240802,000000,12.37,12.37,11.49,11.92,69761,0
+GHRS.US,D,20240805,000000,11.69,11.89,11,11.45,25151,0
+GHRS.US,D,20240806,000000,11.41,12,11.115,11.15,29791,0
+GHRS.US,D,20240807,000000,11.13,11.78,10.56,10.69,16401,0
+GHRS.US,D,20240808,000000,10.66,10.9355,10.34,10.49,16456,0
+GHRS.US,D,20240809,000000,10.52,10.75,10.04,10.06,11970,0
+GHRS.US,D,20240812,000000,10.01,10.415,9.72,9.82,11898,0
+GHRS.US,D,20240813,000000,9.76,10.74,9.76,10.15,19052,0
+GHRS.US,D,20240814,000000,10.075,10.8218,9.72,9.84,26728,0
+GHRS.US,D,20240815,000000,9.9,10.115,9.71,9.9,47550,0
+GHRS.US,D,20240816,000000,9.95,10.225,9.64,10,52998,0
+GHRS.US,D,20240819,000000,10.1,10.965,9.67,10.57,23261,0
+GHRS.US,D,20240820,000000,11,11.7618,10.615,11.4,23061,0
+GHRS.US,D,20240821,000000,11.48,12.285,11.09,11.09,55462,0
+GHRS.US,D,20240822,000000,11.01,11.65,11.01,11.11,14793,0
+GHRS.US,D,20240823,000000,11.25,11.64,11.06,11.48,10387,0
+GHRS.US,D,20240826,000000,11.45,11.855,10.995,11.04,31594,0
+GHRS.US,D,20240827,000000,9.94,11.55,9.94,11.32,10823,0
+GHRS.US,D,20240828,000000,11.37,12.1139,10.39,11,37877,0
+GHRS.US,D,20240829,000000,11.11,11.49,10.6715,10.97,13770,0
+GHRS.US,D,20240830,000000,10.87,10.965,10.23,10.5,21859,0
+GHRS.US,D,20240903,000000,10.09,10.33,9.49,9.81,18674,0
+GHRS.US,D,20240904,000000,9.97,9.97,8.21,8.47,57910,0
+GHRS.US,D,20240905,000000,8.56,8.7715,8.01,8.47,19149,0
+GHRS.US,D,20240906,000000,8.57,8.59,8.09,8.23,11638,0
+GHRS.US,D,20240909,000000,8.29,8.73,8.29,8.5,15073,0
+GHRS.US,D,20240910,000000,9.2245,9.2245,7.91,8.01,50607,0
+GHRS.US,D,20240911,000000,8.06,8.24,7.85,8.14,53584,0
+GHRS.US,D,20240912,000000,8.14,8.46,8,8.46,55871,0
+GHRS.US,D,20240913,000000,8.52,8.6851,7.83,8.3,22929,0
+GHRS.US,D,20240916,000000,8.25,8.5337,7.94,8.23,33558,0
+GHRS.US,D,20240917,000000,8.19,8.55,7.9756,8.1,12454,0
+GHRS.US,D,20240918,000000,8.14,8.445,7.7,7.99,38524,0
+GHRS.US,D,20240919,000000,8.07,8.5,7.57,7.8,52044,0
+GHRS.US,D,20240920,000000,7.8,7.8,7.38,7.38,18176,0
+GHRS.US,D,20240923,000000,7.46,7.7,6.9,6.99,85719,0
+GHRS.US,D,20240924,000000,7,7.92,6.7524,7.32,84542,0
+GHRS.US,D,20240925,000000,7.4,7.6373,7.17,7.29,38809,0
+GHRS.US,D,20240926,000000,7.32,7.35,6.88,7,59950,0
+GHRS.US,D,20240927,000000,7,7.21,6.55,6.88,74857,0
+GHRS.US,D,20240930,000000,6.82,6.8409,6.39,6.69,113551,0
+GHRS.US,D,20241001,000000,6.75,6.8,6.21,6.41,116822,0
+GHRS.US,D,20241002,000000,6.41,6.5077,6.3,6.32,82466,0
+GHRS.US,D,20241003,000000,6.25,6.64,6.02,6.53,36188,0
+GHRS.US,D,20241004,000000,6.63,6.99,6.475,6.49,33852,0
+GHRS.US,D,20241007,000000,6.48,6.48,6,6.3,65865,0
+GHRS.US,D,20241008,000000,6.36,6.62,6.31,6.44,55680,0
+GHRS.US,D,20241009,000000,6.35,6.79,6.189,6.58,65939,0
+GHRS.US,D,20241010,000000,6.58,7.466,6.58,7.29,128397,0
+GHRS.US,D,20241011,000000,7.29,7.41,6.73,6.87,47978,0
+GHRS.US,D,20241014,000000,6.95,7.425,6.95,7.25,55128,0
+GHRS.US,D,20241015,000000,7.15,7.2743,7.0719,7.1,8193,0
+GHRS.US,D,20241016,000000,7.18,7.74,7.1,7.74,101230,0
+GHRS.US,D,20241017,000000,7.77,8.01,7.3409,8,72289,0
+GHRS.US,D,20241018,000000,7.95,8.51,7.86,8.31,41726,0
+GHRS.US,D,20241021,000000,8.43,8.7697,8.197,8.3,25473,0
+GHRS.US,D,20241022,000000,8.39,8.529,8,8.3,31804,0
+GHRS.US,D,20241023,000000,8.29,8.6417,7.02,7.51,86431,0
+GHRS.US,D,20241024,000000,7.745,7.7572,7.54,7.55,63458,0
+GHRS.US,D,20241025,000000,7.51,7.99,7.394,7.65,42129,0
+GHRS.US,D,20241028,000000,7.78,8.2,7.6618,8.06,69326,0
+GHRS.US,D,20241029,000000,8.06,8.3679,7.9,8.1,48896,0
+GHRS.US,D,20241030,000000,7.94,8.38,7.7404,8.33,17701,0
+GHRS.US,D,20241031,000000,8.24,8.435,7.8439,8.1,87107,0
+GHRS.US,D,20241101,000000,8.05,9.02,8.01,8.15,97309,0
+GHRS.US,D,20241104,000000,8.17,8.407,8,8,42708,0
+GHRS.US,D,20241105,000000,8.1,8.305,7.7342,8.03,31118,0
+GHRS.US,D,20241106,000000,8.12,8.8032,8.1,8.72,57391,0
+GHRS.US,D,20241107,000000,8.8,9.5437,8.55,8.62,131724,0
+GHRS.US,D,20241108,000000,8.56,9.05,8.4131,8.61,44397,0
+GHRS.US,D,20241111,000000,8.72,9.4714,8.54,9.04,55707,0
+GHRS.US,D,20241112,000000,9.44,9.6591,8.97,9.15,69277,0
+GHRS.US,D,20241113,000000,9.38,10.0499,9,9.24,52598,0
+GHRS.US,D,20241114,000000,9.42,9.7499,8.5,8.97,74425,0
+GHRS.US,D,20241115,000000,9.73,9.73,8.56,9.09,174614,0
+GHRS.US,D,20241118,000000,9.05,9.785,9.05,9.47,159750,0
+GHRS.US,D,20241119,000000,9.48,9.61,9.38,9.61,18411,0
+GHRS.US,D,20241120,000000,9.59,11.09,9.5,10.95,95044,0
+GHRS.US,D,20241121,000000,11.07,11.07,9.45,9.62,103741,0
+GHRS.US,D,20241122,000000,9.57,9.945,9.05,9.27,61801,0
+GHRS.US,D,20241125,000000,9.34,9.89,9.01,9.11,36595,0
+GHRS.US,D,20241126,000000,9.17,9.45,8.66,9.1,38680,0
+GHRS.US,D,20241127,000000,9.16,9.4,8.67,9.28,58324,0
+GHRS.US,D,20241129,000000,9,9.385,8.6,8.93,20511,0
+GHRS.US,D,20241202,000000,9,9.22,8.3332,8.68,73206,0
+GHRS.US,D,20241203,000000,8.68,8.75,8,8.41,55526,0
+GHRS.US,D,20241204,000000,8.32,8.3426,7.8601,8,19404,0
+GHRS.US,D,20241205,000000,8.03,8.09,7.9,8,20128,0
+GHRS.US,D,20241206,000000,8.06,8.18,7.71,8.11,25806,0
+GHRS.US,D,20241209,000000,8.24,8.63,7.77,8.55,42934,0
+GHRS.US,D,20241210,000000,8.51,9.3471,8.14,8.97,75437,0
+GHRS.US,D,20241211,000000,9.22,10,8.05,8.6,88103,0
+GHRS.US,D,20241212,000000,8.48,8.575,7.73,7.73,77836,0
+GHRS.US,D,20241213,000000,7.88,8.1,7.29,7.74,70248,0
+GHRS.US,D,20241216,000000,7.62,8.5799,7.62,8.2,91089,0
+GHRS.US,D,20241217,000000,8.19,8.91,8.19,8.46,70183,0
+GHRS.US,D,20241218,000000,8.2,8.25,7.2,7.4,101823,0
+GHRS.US,D,20241219,000000,7.57,7.99,7.225,7.39,55866,0
+GHRS.US,D,20241220,000000,7.4,7.63,6.72,6.85,76720,0
+GHRS.US,D,20241223,000000,7,7.27,6.96,7,58736,0
+GHRS.US,D,20241224,000000,7.02,7.35,7.01,7.09,43881,0
+GHRS.US,D,20241226,000000,7.1,7.67,7.0926,7.3,30879,0
+GHRS.US,D,20241227,000000,7.25,7.35,6.85,7.12,78782,0
+GHRS.US,D,20241230,000000,7.23,7.78,7.055,7.5,112222,0
+GHRS.US,D,20241231,000000,7.5,7.95,6.95,7,91622,0
+GHRS.US,D,20250102,000000,7.3,9,7.2,7.91,233820,0
+GHRS.US,D,20250103,000000,8.19,9.26,7.7205,9.03,176055,0
+GHRS.US,D,20250106,000000,9.4,10.23,8.92,9,103708,0
+GHRS.US,D,20250107,000000,9.02,9.5702,8.4038,9.11,141106,0
+GHRS.US,D,20250108,000000,9,9,8.39,8.98,35007,0
+GHRS.US,D,20250110,000000,8.72,8.77,8.07,8.57,212357,0
+GHRS.US,D,20250113,000000,8.29,8.7299,8.26,8.35,69597,0
+GHRS.US,D,20250114,000000,8.36,8.6734,8.021,8.19,77734,0
+GHRS.US,D,20250115,000000,8.41,8.74,8.25,8.46,38660,0
+GHRS.US,D,20250116,000000,8.5,8.9444,8.35,8.6,27843,0
+GHRS.US,D,20250117,000000,8.64,9.24,8.46,8.88,61207,0
+GHRS.US,D,20250121,000000,9.03,9.33,8.5901,8.99,107489,0
+GHRS.US,D,20250122,000000,8.85,9.22,8.55,8.8,80917,0
+GHRS.US,D,20250123,000000,8.69,9.008,8.5,8.78,37960,0
+GHRS.US,D,20250124,000000,8.82,9.26,8.5932,8.83,34251,0
+GHRS.US,D,20250127,000000,8.94,9.2,8.6053,8.81,62095,0
+GHRS.US,D,20250128,000000,8.95,9.5,8.75,9.5,216696,0
+GHRS.US,D,20250129,000000,9.46,9.8,9.25,9.43,125242,0
+GHRS.US,D,20250130,000000,9.58,9.86,9.33,9.69,25265,0
+GHRS.US,D,20250131,000000,9.8,10.63,9.6383,10.6,183335,0
+GHRS.US,D,20250203,000000,20,20.5,17.51,17.99,10308537,0
+GHRS.US,D,20250204,000000,19.19,19.19,13.69,16.315,2338176,0
+GHRS.US,D,20250205,000000,15.65,15.99,14.71,15,3806387,0
+GHRS.US,D,20250206,000000,15.03,15.14,12.04,13.51,1924100,0
+GHRS.US,D,20250207,000000,13.21,14.05,12.56,13.875,573307,0
+GHRS.US,D,20250210,000000,13.92,14.45,13.75,14.09,287168,0
+GHRS.US,D,20250211,000000,14.35,14.35,13.5404,14,300025,0
+GHRS.US,D,20250212,000000,14.16,14.16,13.5,14,222499,0
+GHRS.US,D,20250213,000000,14.28,14.9099,14.05,14.31,341917,0
+GHRS.US,D,20250214,000000,14.12,14.74,14.0201,14.31,126249,0
+GHRS.US,D,20250218,000000,14.27,14.64,13.821,14.005,203713,0
+GHRS.US,D,20250219,000000,13.8,14.43,13.8,13.99,248535,0
+GHRS.US,D,20250220,000000,13.9,14.38,13.7679,14,266909,0
+GHRS.US,D,20250221,000000,14.3,14.362,12.41,12.51,375767,0
+GHRS.US,D,20250224,000000,12.43,12.9199,11.335,12.21,412731,0
+GHRS.US,D,20250225,000000,11.87,12.33,11.61,11.68,535895,0
+GHRS.US,D,20250226,000000,11.32,11.875,10.82,10.97,224193,0
+GHRS.US,D,20250227,000000,11,11.73,10.38,10.65,243044,0
+GHRS.US,D,20250228,000000,10.39,10.88,10,10.13,218533,0
+GHRS.US,D,20250303,000000,10.28,10.355,9.07,9.21,610686,0
+GHRS.US,D,20250304,000000,9,9.95,8.63,9.39,492176,0
+GHRS.US,D,20250305,000000,9.26,10.44,9.24,10.41,476249,0
+GHRS.US,D,20250306,000000,10.46,10.7,9.8,10.55,246566,0
+GHRS.US,D,20250307,000000,10.99,11.145,10.39,10.5,268715,0
+GHRS.US,D,20250310,000000,10.25,11.385,10.2177,11.2,421561,0
+GHRS.US,D,20250311,000000,11.15,11.63,10.42,10.82,384748,0
+GHRS.US,D,20250312,000000,10.97,11.4,10.73,11.35,162707,0
+GHRS.US,D,20250313,000000,11.75,11.75,10.706731,10.88,164293,0
+GHRS.US,D,20250314,000000,10.99,11.7,10.93,11,197120,0
+GHRS.US,D,20250317,000000,10.87,10.97,10.4,10.65,241889,0
+GHRS.US,D,20250318,000000,10.64,10.925,10.2015,10.6,214478,0
+GHRS.US,D,20250319,000000,10.55,11.9129,10.5,11.86,143711,0
+GHRS.US,D,20250320,000000,11.82,12.37,11.555,12.07,113944,0
+GHRS.US,D,20250321,000000,11.79,12.62,11.79,12.5,166136,0
+GHRS.US,D,20250324,000000,12.5,13.13,12.5,12.88,232513,0
+GHRS.US,D,20250325,000000,13.13,13.13,12.445,12.53,227620,0
+GHRS.US,D,20250326,000000,12.37,12.56,11.95,12.06,157754,0
+GHRS.US,D,20250327,000000,11.9,13.2064,11.9,12.25,208612,0
+GHRS.US,D,20250328,000000,12.04,12.2,10.865,11.06,125808,0
+GHRS.US,D,20250331,000000,10.78,11.28,10.6001,11.03,123713,0
+GHRS.US,D,20250401,000000,10.99,11.06,10.405,10.76,292162,0
+GHRS.US,D,20250402,000000,10.5,10.99,10.04,10.4,280833,0
+GHRS.US,D,20250403,000000,10.11,10.325,9.7729,9.86,207489,0
+GHRS.US,D,20250404,000000,9.65,10.14,8.78,10.09,261803,0
+GHRS.US,D,20250407,000000,9.52,10.02,8.9326,9.32,728892,0
+GHRS.US,D,20250408,000000,9.74,9.84,8.9,8.97,108752,0
+GHRS.US,D,20250409,000000,8.83,9.38,7.98,9.1,163418,0
+GHRS.US,D,20250410,000000,8.88,9.12,8.22,8.66,103033,0
+GHRS.US,D,20250411,000000,8.66,9.05,8.45,9,108605,0
+GHRS.US,D,20250414,000000,9.11,9.2,8.87,9.09,145115,0
+GHRS.US,D,20250415,000000,9.04,9.28,8.95,8.99,211789,0
+GHRS.US,D,20250416,000000,8.85,9.36,8.51,8.7,132565,0
+GHRS.US,D,20250417,000000,8.73,9.18,8.73,9.1,190763,0
+GHRS.US,D,20250421,000000,9.01,9.53,8.663,9.17,101297,0
+GHRS.US,D,20250422,000000,9.26,9.58,9.18,9.41,184923,0
+GHRS.US,D,20250423,000000,9.58,9.6835,9.2,9.5,281646,0
+GHRS.US,D,20250424,000000,9.47,9.64,9.235,9.5,243937,0
+GHRS.US,D,20250425,000000,9.45,9.71,9.2,9.53,83453,0
+GHRS.US,D,20250428,000000,9.51,10,9.3,9.4,120391,0
+GHRS.US,D,20250429,000000,9.23,9.34,8.89,9,114180,0
+GHRS.US,D,20250430,000000,8.82,9.6335,8.75,9.54,228730,0
+GHRS.US,D,20250501,000000,9.54,10.85,9.47,10.77,199582,0
+GHRS.US,D,20250502,000000,10.88,11.475,10.6,11.39,125842,0
+GHRS.US,D,20250505,000000,11.19,11.5,10.99,11.18,139019,0
+GHRS.US,D,20250506,000000,11.06,11.06,9.96,10.1,99121,0
+GHRS.US,D,20250507,000000,10.06,10.525,9.81,10.27,84978,0
+GHRS.US,D,20250508,000000,10.6,11.025,10.0514,10.8,95467,0
+GHRS.US,D,20250509,000000,10.97,11.22,10.38,10.38,70451,0
+GHRS.US,D,20250512,000000,10.48,10.96,10.16,10.16,86258,0
+GHRS.US,D,20250513,000000,10.09,10.2027,9.4557,10.06,106892,0
+GHRS.US,D,20250514,000000,10,10.33,9.7925,9.98,80294,0
+GHRS.US,D,20250515,000000,10.06,10.72,9.52,10.7,72069,0
+GHRS.US,D,20250516,000000,10.72,11.41,10.72,10.98,76904,0
+GHRS.US,D,20250519,000000,10.91,11.8,10.72,11.7,146245,0
+GHRS.US,D,20250520,000000,11.75,13.25,11.705,12.45,572071,0
+GHRS.US,D,20250521,000000,12.24,13,11.49,11.79,176792,0
+GHRS.US,D,20250522,000000,11.87,11.87,10.92,11.27,186102,0
+GHRS.US,D,20250523,000000,11.02,11.34,10.66,11.17,174293,0
+GHRS.US,D,20250527,000000,11.23,11.88,11.2,11.7,136006,0
+GHRS.US,D,20250528,000000,11.77,12.74,11.52,12.57,264865,0
+GHRS.US,D,20250529,000000,12.64,12.9999,11.88,12.08,180566,0
+GHRS.US,D,20250530,000000,11.87,12.17,11.47,12.03,112719,0
+GHRS.US,D,20250602,000000,12.1,12.28,11.27,11.56,186177,0
+GHRS.US,D,20250603,000000,11.38,12.24,10.96,12.08,299602,0
+GHRS.US,D,20250604,000000,12.26,12.65,12.105,12.43,91721,0
+GHRS.US,D,20250605,000000,12.4,12.78,11.8062,12.61,138496,0
+GHRS.US,D,20250606,000000,12.77,13.23,12.48,12.5,167277,0
+GHRS.US,D,20250609,000000,12.63,14,12.525,13.7,204352,0
+GHRS.US,D,20250610,000000,13.7,13.7955,12.635,12.84,133822,0
+GHRS.US,D,20250611,000000,13.03,14,12.86,13.79,294733,0
+GHRS.US,D,20250612,000000,13.52,14.25,12.43,12.83,466624,0
+GHRS.US,D,20250613,000000,12.83,12.9559,12.48,12.76,146854,0
+GHRS.US,D,20250616,000000,12.83,13.15,12.48,12.72,229125,0
+GHRS.US,D,20250617,000000,12.71,12.75,11.9,11.99,105525,0
+GHRS.US,D,20250618,000000,11.89,12.7,11.81,11.84,146663,0
+GHRS.US,D,20250620,000000,12.01,12.44,11.5797,12.31,203754,0
+GHRS.US,D,20250623,000000,12.14,12.28,11.5,11.68,112715,0
+GHRS.US,D,20250624,000000,11.76,12.68,11.7,12.54,198393,0
+GHRS.US,D,20250625,000000,12.61,12.94,11.815,11.89,146887,0
+GHRS.US,D,20250626,000000,12.04,12.7,11.9282,12.4,118953,0
+GHRS.US,D,20250627,000000,12.4,12.44,12.15,12.44,81610,0
+GHRS.US,D,20250630,000000,12.37,12.54,12.005,12.19,121695,0
+GHRS.US,D,20250701,000000,12.16,13.76,11.82,12.72,575106,0
+GHRS.US,D,20250702,000000,12.72,15.33,12.72,15.03,411188,0
+GHRS.US,D,20250703,000000,15.07,15.54,14.51,14.915,100066,0
+GHRS.US,D,20250707,000000,14.95,15.25,14.23,15.005,97729,0
+GHRS.US,D,20250708,000000,15.17,15.47,14.195,14.47,166231,0
+GHRS.US,D,20250709,000000,14.52,15.54,14.52,15.48,171970,0
+GHRS.US,D,20250710,000000,15.64,16.0699,15.375,16.05,94147,0
+GHRS.US,D,20250711,000000,15.96,16.125,15.25,15.87,146650,0
+GHRS.US,D,20250714,000000,15.92,16.9,15.7201,16.49,265069,0
+GHRS.US,D,20250715,000000,16.6,16.8486,15.745,15.99,173267,0
+GHRS.US,D,20250716,000000,16.05,17.37,16.05,17.29,153945,0
+GHRS.US,D,20250717,000000,17.29,17.475,16.605,17.25,182633,0
+GHRS.US,D,20250718,000000,17.25,18.8,17.17,17.57,266532,0
+GHRS.US,D,20250721,000000,17.73,19.51,17.24,19.5,314125,0
+GHRS.US,D,20250722,000000,19.35,19.35,16.51,16.69,266548,0
+GHRS.US,D,20250723,000000,16.73,16.865,12.81,14.24,2380953,0
+GHRS.US,D,20250724,000000,14.04,15.15,13.67,14.49,703064,0
+GHRS.US,D,20250725,000000,14.49,14.63,14.1751,14.5,327331,0
+GHRS.US,D,20250728,000000,14.53,15.26,14.41,14.98,463838,0
+GHRS.US,D,20250729,000000,15,15.115,14.34,14.97,263756,0
+GHRS.US,D,20250730,000000,14.97,15.28,13.8,13.98,172382,0
+GHRS.US,D,20250731,000000,13.88,14.75,13.78,14.36,408388,0
+GHRS.US,D,20250801,000000,14.16,14.475,13.5268,13.74,273418,0
+GHRS.US,D,20250804,000000,13.98,14,13.285,13.44,183883,0
+GHRS.US,D,20250805,000000,13.48,13.6,12.975,13.06,227186,0
+GHRS.US,D,20250806,000000,12.99,13.15,11.875,12.15,500459,0
+GHRS.US,D,20250807,000000,12.15,12.37,11.785,12.1,696720,0
+GHRS.US,D,20250808,000000,12.06,12.75,11.82,12.41,204990,0
+GHRS.US,D,20250811,000000,12.41,12.41,11.32,11.8,346259,0
+GHRS.US,D,20250812,000000,11.8,12.3,11.8,12.14,214999,0
+GHRS.US,D,20250813,000000,12.15,13.11,12.14,12.56,247927,0
+GHRS.US,D,20250814,000000,12.57,13.16,12.2,12.775,177094,0
+GHRS.US,D,20250815,000000,12.73,12.9753,12.35,12.79,167815,0
+GHRS.US,D,20250818,000000,12.91,13.1466,12.53,12.67,101785,0
+GHRS.US,D,20250819,000000,12.69,12.7,12.35,12.55,107717,0
+GHRS.US,D,20250820,000000,12.56,12.89,12.35,12.78,106984,0
+GHRS.US,D,20250821,000000,12.59,13.1966,12.55,12.99,157180,0
+GHRS.US,D,20250822,000000,13.0027,13.49,12.9534,13.08,93165,0
+GHRS.US,D,20250825,000000,13.19,13.78,12.95,13.18,209889,0
+GHRS.US,D,20250826,000000,13.27,13.75,12.79,13.39,830558,0
+GHRS.US,D,20250827,000000,13.49,14.35,13.49,13.63,219393,0
+GHRS.US,D,20250828,000000,13.71,14.02,13.55,13.84,96920,0
+GHRS.US,D,20250829,000000,13.8,13.9,13.13,13.5,84482,0
+GHRS.US,D,20250902,000000,13.29,14,13.29,13.93,107437,0
+GHRS.US,D,20250903,000000,13.94,14.4171,13.7498,14.02,149221,0
+GHRS.US,D,20250904,000000,14,14.245,13.71,14.05,281954,0
+GHRS.US,D,20250905,000000,14.18,14.59,13.94,14.09,245369,0
+GHRS.US,D,20250908,000000,14.08,14.17,13.34,13.51,202699,0
+GHRS.US,D,20250909,000000,13.43,13.9533,13.3,13.42,69453,0
+GHRS.US,D,20250910,000000,13.45,13.63,12.42,12.89,241115,0
+GHRS.US,D,20250911,000000,12.89,13.245,12.39,12.48,172912,0
+GHRS.US,D,20250912,000000,12.44,12.47,11.83,11.94,164093,0
+GHRS.US,D,20250915,000000,12.1,13.31,12.06,13.11,254434,0
+GHRS.US,D,20250916,000000,13.1,13.37,12.59,12.63,160613,0
+GHRS.US,D,20250917,000000,12.67,12.89,12.3604,12.5,106691,0
+GHRS.US,D,20250918,000000,12.52,13.35,12.52,13.22,116737,0
+GHRS.US,D,20250919,000000,13.28,13.43,12.93,13.33,120617,0
+GHRS.US,D,20250922,000000,13.31,13.65,13.1145,13.53,121519,0
+GHRS.US,D,20250923,000000,13.53,14.25,13.53,13.65,225617,0
+GHRS.US,D,20250924,000000,13.65,14.11,13.41,13.91,219540,0
+GHRS.US,D,20250925,000000,13.77,13.88,13.2,13.4,209988,0
+GHRS.US,D,20250926,000000,13.44,14.62,13.1,14.44,1291981,0
+GHRS.US,D,20250929,000000,14.5,14.96,14.32,14.53,226108,0
+GHRS.US,D,20250930,000000,14.32,14.6,13.94,14.3,304114,0
+GHRS.US,D,20251001,000000,14.23,14.52,13,13.57,397817,0
+GHRS.US,D,20251002,000000,13.59,13.79,13.205,13.34,1020003,0
+GHRS.US,D,20251003,000000,13.38,13.61,12.8,13.1,528064,0
+GHRS.US,D,20251006,000000,13.11,13.22,12.6745,13.06,166895,0
+GHRS.US,D,20251007,000000,13.02,13.245,12.6761,13.09,229321,0
+GHRS.US,D,20251008,000000,13.21,13.54,12.85,13.17,237548,0
+GHRS.US,D,20251009,000000,13.31,13.65,13.105,13.18,365846,0
+GHRS.US,D,20251010,000000,13.18,13.18,12.26,12.59,282671,0
+GHRS.US,D,20251013,000000,13.15,13.15,12.68,12.96,243945,0
+GHRS.US,D,20251014,000000,12.79,13.41,12.69,13.32,172177,0
+GHRS.US,D,20251015,000000,13.32,14.67,13.25,14.5,545162,0
+GHRS.US,D,20251016,000000,14.5,14.9,13.59,13.82,307884,0
+GHRS.US,D,20251017,000000,13.8,14.31,13.15,13.49,194192,0
+GHRS.US,D,20251020,000000,13.6,14.32,13.6,14,183663,0
+GHRS.US,D,20251021,000000,13.96,13.96,12.4,12.76,159715,0
+GHRS.US,D,20251022,000000,12.65,12.85,12.51,12.76,172951,0
+GHRS.US,D,20251023,000000,12.76,13.46,12.58,13.27,220187,0
+GHRS.US,D,20251024,000000,13.35,14.25,13.35,13.95,185899,0
+GHRS.US,D,20251027,000000,14.16,14.55,13.83,14.315,294853,0
+GHRS.US,D,20251028,000000,14.13,14.32,13.81,14,221074,0
+GHRS.US,D,20251029,000000,13.93,14.44,13.59,13.77,141190,0
+GHRS.US,D,20251030,000000,13.55,13.65,12.5,12.54,527003,0
+GHRS.US,D,20251031,000000,12.68,14.33,12.55,14.32,752398,0
+GHRS.US,D,20251103,000000,14.28,14.77,13.425,13.53,289711,0
+GHRS.US,D,20251104,000000,13.22,13.8799,13.22,13.5,281588,0
+GHRS.US,D,20251105,000000,13.43,13.8903,13.11,13.59,895100,0
+GHRS.US,D,20251106,000000,13.42,13.73,13.13,13.41,436445,0
+GHRS.US,D,20251107,000000,13.24,13.66,12.445,13.5,298867,0
+GHRS.US,D,20251110,000000,13.74,13.99,13.21,13.54,197997,0
+GHRS.US,D,20251111,000000,13.43,14.305,13.3425,14.22,289668,0
+GHRS.US,D,20251112,000000,14.32,15.31,14.16,15,552680,0
+GHRS.US,D,20251113,000000,14.78,15.03,13.35,13.72,1423728,0
+GHRS.US,D,20251114,000000,13.7,14.62,13.44,14,233705,0
+GHRS.US,D,20251117,000000,14.09,14.31,13.1,14.1,481537,0
+GHRS.US,D,20251118,000000,13.98,14.4,13.3101,13.75,327273,0
+GHRS.US,D,20251119,000000,13.75,14.46,13.73,14.38,403415,0
+GHRS.US,D,20251120,000000,14.38,15.01,13.8626,13.99,258135,0
+GHRS.US,D,20251121,000000,14.02,14.31,13.71,14.015,128941,0
+GHRS.US,D,20251124,000000,14.11,14.67,13.91,14.58,340743,0
+GHRS.US,D,20251125,000000,14.62,15.02,14.23,14.895,517131,0
+GHRS.US,D,20251126,000000,14.95,15.19,14.72,14.75,119133,0
+GHRS.US,D,20251128,000000,14.97,15.5,14.8584,15.16,177701,0
+GHRS.US,D,20251201,000000,14.93,15.155,14.11,14.21,165594,0
+GHRS.US,D,20251202,000000,14.26,14.715,13.975,14.05,161153,0
+GHRS.US,D,20251203,000000,14.1,14.42,13.94,14.38,215750,0
+GHRS.US,D,20251204,000000,14.3,15.5,14.3,15.35,221421,0
+GHRS.US,D,20251205,000000,15.25,15.86,14.81,14.89,191943,0
+GHRS.US,D,20251208,000000,15.11,15.27,14.59,14.63,166712,0
+GHRS.US,D,20251209,000000,14.63,14.955,14.225,14.31,230829,0
+GHRS.US,D,20251210,000000,14.24,14.75,14.05,14.21,136926,0
+GHRS.US,D,20251211,000000,14.22,15,13.705,13.8,321204,0
+GHRS.US,D,20251212,000000,13.92,14.3125,13.02,13.035,252183,0
+GHRS.US,D,20251215,000000,13.05,13.37,12.33,12.485,306709,0
+GHRS.US,D,20251216,000000,12.43,12.99,12.04,12.66,227998,0
+GHRS.US,D,20251217,000000,12.53,13.15,12.51,12.69,304785,0
+GHRS.US,D,20251218,000000,12.8,13.12,12.605,12.72,259815,0
+GHRS.US,D,20251219,000000,12.84,13.33,12.6288,12.96,776629,0
+GHRS.US,D,20251222,000000,13.03,13.295,12.83,13.02,249127,0
+GHRS.US,D,20251223,000000,12.93,13.1,12.6437,12.75,140483,0
+GHRS.US,D,20251224,000000,12.75,12.95,12.33,12.785,104570,0
+GHRS.US,D,20251226,000000,12.75,12.91,12.242,12.6,148089,0
+GHRS.US,D,20251229,000000,12.56,12.89,12.435,12.6,140228,0
+GHRS.US,D,20251230,000000,12.62,12.69,12.5,12.5,204833,0
+GHRS.US,D,20251231,000000,12.54,12.71,12.395,12.7,87996,0
+GHRS.US,D,20260102,000000,12.8,13.43,12.8,13.24,891284,0
+GHRS.US,D,20260105,000000,18.8159,19,15,15.46,5580174,0
+GHRS.US,D,20260106,000000,16.02,16.19,13.5,14.12,861183,0
+GHRS.US,D,20260107,000000,14.28,18.17,14.17,17.95,1836528,0
+GHRS.US,D,20260108,000000,17.65,17.65,15.52,15.55,727622,0
+GHRS.US,D,20260109,000000,15.8,15.84,14.71,15.01,437988,0
+GHRS.US,D,20260112,000000,15.1,15.3624,14.75,15.21,178768,0
+GHRS.US,D,20260113,000000,15.16,16.26,15.0001,15.84,534128,0
+GHRS.US,D,20260114,000000,15.84,16.95,15.4,16.91,344836,0
+GHRS.US,D,20260115,000000,16.85,17.33,16.196,16.96,200305,0
+GHRS.US,D,20260116,000000,16.92,17.2,16.551,16.99,182476,0
+GHRS.US,D,20260120,000000,16.49,16.755,15.67,15.75,466311,0
+GHRS.US,D,20260121,000000,15.75,16.38,15.48,16.37,300293,0
+GHRS.US,D,20260122,000000,16.52,17.3,16.11,16.74,190523,0
+GHRS.US,D,20260123,000000,16.9,16.98,16.3,16.73,298554,0
+GHRS.US,D,20260126,000000,16.58,16.9327,15.98,16.6,179708,0
+GHRS.US,D,20260127,000000,16.69,16.69,16,16.21,138511,0
+GHRS.US,D,20260128,000000,16.34,16.37,15.5,16.06,294961,0
+GHRS.US,D,20260129,000000,16.06,16.48,15.8,16.24,148534,0
+GHRS.US,D,20260130,000000,16.18,16.475,15.57,15.66,127868,0
+GHRS.US,D,20260202,000000,15.55,16.33,15.4155,15.82,166042,0
+GHRS.US,D,20260203,000000,15.79,16.25,15.315,15.92,150382,0
+GHRS.US,D,20260204,000000,15.92,16,14.91,15.54,304222,0
+GHRS.US,D,20260205,000000,15.09,15.24,13.6,13.66,499623,0
+GHRS.US,D,20260206,000000,13.96,15.19,13.96,15.165,310168,0
+GHRS.US,D,20260209,000000,15.17,15.58,14.73,15.37,161640,0
+GHRS.US,D,20260210,000000,15.41,15.88,15.0901,15.33,88272,0
+GHRS.US,D,20260211,000000,15.4,15.4,14.5001,15.15,180448,0
+GHRS.US,D,20260212,000000,15.27,15.4,14.98,15.01,88691,0
+GHRS.US,D,20260213,000000,15.07,15.22,14.61,14.7,182191,0
+GHRS.US,D,20260217,000000,14.84,16.61,14.84,15.99,340825,0
+GHRS.US,D,20260218,000000,15.9,16.2575,15.7,16.1,93654,0
diff --git a/daily/us/nasdaq stocks/1/gldd.us.txt b/daily/us/nasdaq stocks/1/gldd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b81688911a19f7533092cc48bb823fb6f847e83
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gldd.us.txt	
@@ -0,0 +1,5092 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDD.US,D,20050304,000000,4.796,4.986,4.796,4.986,189533,0
+GLDD.US,D,20050307,000000,4.8436,4.8436,4.8436,4.8436,2634,0
+GLDD.US,D,20050310,000000,4.948,4.948,4.948,4.948,5265,0
+GLDD.US,D,20050314,000000,4.967,4.986,4.967,4.986,8423,0
+GLDD.US,D,20050315,000000,4.967,4.986,4.967,4.986,8423,0
+GLDD.US,D,20050317,000000,4.9764,4.986,4.967,4.967,11900,0
+GLDD.US,D,20050318,000000,4.986,4.986,4.9764,4.986,161104,0
+GLDD.US,D,20050322,000000,4.986,4.986,4.986,4.986,31588,0
+GLDD.US,D,20050329,000000,4.986,4.986,4.986,4.986,7372,0
+GLDD.US,D,20050330,000000,4.9764,4.986,4.9764,4.986,102137,0
+GLDD.US,D,20050404,000000,4.948,4.948,4.948,4.948,11582,0
+GLDD.US,D,20050405,000000,4.948,4.948,4.948,4.948,3684,0
+GLDD.US,D,20050407,000000,4.948,4.948,4.948,4.948,15794,0
+GLDD.US,D,20050408,000000,4.9574,4.9574,4.948,4.948,21059,0
+GLDD.US,D,20050411,000000,4.948,4.948,4.948,4.948,32642,0
+GLDD.US,D,20050412,000000,4.986,4.986,4.967,4.967,17373,0
+GLDD.US,D,20050414,000000,4.967,4.967,4.967,4.967,5265,0
+GLDD.US,D,20050415,000000,4.967,4.967,4.967,4.967,2106,0
+GLDD.US,D,20050418,000000,4.967,4.967,4.967,4.967,105296,0
+GLDD.US,D,20050419,000000,4.9574,4.967,4.9574,4.967,45277,0
+GLDD.US,D,20050420,000000,4.967,4.967,4.967,4.967,47382,0
+GLDD.US,D,20050427,000000,4.986,4.986,4.986,4.986,78972,0
+GLDD.US,D,20050502,000000,4.9574,4.9574,4.9384,4.9384,7897,0
+GLDD.US,D,20050503,000000,4.9099,4.9099,4.9099,4.9099,7372,0
+GLDD.US,D,20050504,000000,4.9195,4.9384,4.9195,4.929,24745,0
+GLDD.US,D,20050505,000000,4.9384,4.9384,4.9384,4.9384,3684,0
+GLDD.US,D,20050509,000000,4.9195,4.929,4.9195,4.929,20008,0
+GLDD.US,D,20050510,000000,4.9195,4.929,4.8909,4.8909,66441,0
+GLDD.US,D,20050512,000000,4.9006,4.929,4.9006,4.929,7897,0
+GLDD.US,D,20050516,000000,4.929,4.929,4.929,4.929,526,0
+GLDD.US,D,20050517,000000,4.9006,4.929,4.8815,4.929,131725,0
+GLDD.US,D,20050523,000000,4.8815,4.8815,4.8815,4.8815,1054,0
+GLDD.US,D,20050524,000000,4.929,4.929,4.929,4.929,131620,0
+GLDD.US,D,20050525,000000,4.8909,4.8909,4.8909,4.8909,3159,0
+GLDD.US,D,20050526,000000,4.986,5.0241,4.929,4.929,21059,0
+GLDD.US,D,20050601,000000,4.986,4.986,4.986,4.986,1894,0
+GLDD.US,D,20050606,000000,4.929,4.9384,4.929,4.9384,8423,0
+GLDD.US,D,20050620,000000,4.929,4.9384,4.929,4.9384,12635,0
+GLDD.US,D,20050621,000000,4.986,4.986,4.986,4.986,526,0
+GLDD.US,D,20050622,000000,5.0333,5.0333,5.0333,5.0333,1054,0
+GLDD.US,D,20050624,000000,4.9384,4.9384,4.929,4.929,10529,0
+GLDD.US,D,20050701,000000,4.986,4.986,4.986,4.986,2423,0
+GLDD.US,D,20050705,000000,4.929,4.9384,4.929,4.929,12213,0
+GLDD.US,D,20050706,000000,4.929,4.929,4.929,4.929,8423,0
+GLDD.US,D,20050707,000000,4.929,4.9384,4.929,4.929,16319,0
+GLDD.US,D,20050711,000000,4.929,4.9574,4.929,4.929,14214,0
+GLDD.US,D,20050718,000000,4.929,4.929,4.929,4.929,4737,0
+GLDD.US,D,20050719,000000,4.9384,4.9384,4.9384,4.9384,4212,0
+GLDD.US,D,20050722,000000,4.9384,4.9384,4.929,4.929,8423,0
+GLDD.US,D,20050729,000000,4.929,4.929,4.929,4.929,2106,0
+GLDD.US,D,20050801,000000,4.9384,4.9384,4.9384,4.9384,2106,0
+GLDD.US,D,20050802,000000,4.929,4.929,4.929,4.929,7372,0
+GLDD.US,D,20050803,000000,4.929,4.929,4.929,4.929,632,0
+GLDD.US,D,20050805,000000,4.9574,4.9574,4.9384,4.9384,40013,0
+GLDD.US,D,20050809,000000,4.929,4.9574,4.929,4.9574,93501,0
+GLDD.US,D,20050811,000000,4.929,4.929,4.929,4.929,3159,0
+GLDD.US,D,20050812,000000,4.929,4.929,4.929,4.929,3159,0
+GLDD.US,D,20050816,000000,4.929,4.929,4.929,4.929,4737,0
+GLDD.US,D,20050818,000000,4.9574,4.9574,4.9384,4.9574,105296,0
+GLDD.US,D,20050823,000000,4.967,4.967,4.967,4.967,3159,0
+GLDD.US,D,20050824,000000,4.967,4.967,4.967,4.967,7897,0
+GLDD.US,D,20050901,000000,5.0333,5.081,4.967,4.967,186112,0
+GLDD.US,D,20050902,000000,4.967,4.967,4.967,4.967,2634,0
+GLDD.US,D,20050912,000000,5.0049,5.0049,4.967,4.967,8107,0
+GLDD.US,D,20050915,000000,4.967,4.967,4.967,4.967,2106,0
+GLDD.US,D,20050919,000000,4.967,4.967,4.967,4.967,2106,0
+GLDD.US,D,20050921,000000,4.967,4.967,4.967,4.967,4212,0
+GLDD.US,D,20050922,000000,4.967,4.967,4.967,4.967,15794,0
+GLDD.US,D,20050923,000000,4.967,4.967,4.967,4.967,103,0
+GLDD.US,D,20050927,000000,4.967,4.967,4.967,4.967,1106,0
+GLDD.US,D,20051003,000000,5.0333,5.0333,4.967,4.967,57972,0
+GLDD.US,D,20051019,000000,5.0049,5.0049,4.986,4.986,7372,0
+GLDD.US,D,20051020,000000,4.986,4.986,4.986,4.986,12108,0
+GLDD.US,D,20051021,000000,5.0049,5.0049,5.0049,5.0049,1054,0
+GLDD.US,D,20051024,000000,4.986,4.986,4.986,4.986,24586,0
+GLDD.US,D,20051025,000000,4.9955,4.9955,4.9955,4.9955,4212,0
+GLDD.US,D,20051028,000000,4.986,4.986,4.986,4.986,9381,0
+GLDD.US,D,20051101,000000,5.0049,5.0049,5.0049,5.0049,10579,0
+GLDD.US,D,20051107,000000,4.986,4.986,4.986,4.986,9480,0
+GLDD.US,D,20051117,000000,4.9384,4.9384,4.9384,4.9384,210591,0
+GLDD.US,D,20051128,000000,4.986,4.986,4.986,4.986,2106,0
+GLDD.US,D,20051129,000000,4.9955,4.9955,4.9955,4.9955,3684,0
+GLDD.US,D,20051201,000000,5.0144,5.0144,5.0144,5.0144,10973,0
+GLDD.US,D,20051206,000000,5.0333,5.0333,5.0333,5.0333,526,0
+GLDD.US,D,20051213,000000,5.0524,5.0524,5.0524,5.0524,1579,0
+GLDD.US,D,20051214,000000,5.081,5.2235,5.081,5.1759,4737,0
+GLDD.US,D,20051215,000000,5.1475,5.1475,5.1475,5.1475,3159,0
+GLDD.US,D,20051219,000000,5.1379,5.1379,5.081,5.081,1579,0
+GLDD.US,D,20051222,000000,5.0619,5.0619,5.0619,5.0619,526,0
+GLDD.US,D,20051227,000000,5.0524,5.0524,5.0524,5.0524,6466,0
+GLDD.US,D,20051228,000000,5.0524,5.0524,5.0241,5.0241,53702,0
+GLDD.US,D,20051229,000000,5.0333,5.0524,5.0241,5.0333,35275,0
+GLDD.US,D,20051230,000000,5.0333,5.0333,5.0241,5.0241,28957,0
+GLDD.US,D,20060103,000000,5.0241,5.0241,5.0241,5.0241,6522,0
+GLDD.US,D,20060104,000000,5.0241,5.0619,5.0241,5.0619,6842,0
+GLDD.US,D,20060106,000000,5.0241,5.0241,5.0241,5.0241,2106,0
+GLDD.US,D,20060110,000000,5.0524,5.0524,5.0524,5.0524,5265,0
+GLDD.US,D,20060111,000000,5.0333,5.0333,5.0333,5.0333,526,0
+GLDD.US,D,20060112,000000,5.0524,5.0524,5.0524,5.0524,3159,0
+GLDD.US,D,20060113,000000,5.0524,5.0715,5.0524,5.0619,22639,0
+GLDD.US,D,20060124,000000,5.0715,5.0715,5.0715,5.0715,5475,0
+GLDD.US,D,20060125,000000,5.0905,5.1759,5.0905,5.1283,27902,0
+GLDD.US,D,20060126,000000,5.157,5.214,5.1283,5.1664,80552,0
+GLDD.US,D,20060130,000000,5.2235,5.252,5.2235,5.252,4212,0
+GLDD.US,D,20060131,000000,5.252,5.252,5.2328,5.2328,5686,0
+GLDD.US,D,20060201,000000,5.2235,5.2235,5.214,5.214,85373,0
+GLDD.US,D,20060202,000000,5.2235,5.2235,5.2043,5.2235,44013,0
+GLDD.US,D,20060203,000000,5.2235,5.2612,5.2235,5.2612,3684,0
+GLDD.US,D,20060208,000000,5.2709,5.2709,5.252,5.252,2106,0
+GLDD.US,D,20060209,000000,5.2043,5.2424,5.2043,5.2328,2634,0
+GLDD.US,D,20060210,000000,5.2043,5.2043,5.195,5.195,3370,0
+GLDD.US,D,20060213,000000,5.195,5.195,5.195,5.195,1054,0
+GLDD.US,D,20060215,000000,5.2043,5.2043,5.2043,5.2043,55809,0
+GLDD.US,D,20060216,000000,5.2043,5.2043,5.2043,5.2043,5265,0
+GLDD.US,D,20060217,000000,5.2043,5.252,5.2043,5.252,1054,0
+GLDD.US,D,20060223,000000,5.252,5.252,5.252,5.252,1054,0
+GLDD.US,D,20060227,000000,5.2235,5.2235,5.2235,5.2235,526,0
+GLDD.US,D,20060301,000000,5.2235,5.252,5.2235,5.2328,50328,0
+GLDD.US,D,20060302,000000,5.2612,5.2612,5.2043,5.2043,2634,0
+GLDD.US,D,20060303,000000,5.195,5.195,5.195,5.195,5265,0
+GLDD.US,D,20060310,000000,5.1855,5.214,5.1855,5.2043,26324,0
+GLDD.US,D,20060313,000000,5.1855,5.1855,5.1759,5.1759,8950,0
+GLDD.US,D,20060314,000000,5.195,5.195,5.195,5.195,7897,0
+GLDD.US,D,20060315,000000,5.195,5.2235,5.195,5.2235,3684,0
+GLDD.US,D,20060316,000000,5.2709,5.4134,5.2235,5.4134,53806,0
+GLDD.US,D,20060317,000000,5.4134,5.4607,5.4134,5.4607,25271,0
+GLDD.US,D,20060320,000000,5.4134,5.4893,5.3658,5.4799,24218,0
+GLDD.US,D,20060321,000000,5.4134,5.4134,5.4134,5.4134,526,0
+GLDD.US,D,20060327,000000,5.3754,5.3754,5.3658,5.3658,1054,0
+GLDD.US,D,20060328,000000,5.3658,5.3658,5.3279,5.3279,12108,0
+GLDD.US,D,20060331,000000,5.3088,5.3088,5.3088,5.3088,18954,0
+GLDD.US,D,20060403,000000,5.3374,5.3374,5.3374,5.3374,2403,0
+GLDD.US,D,20060405,000000,5.2898,5.2898,5.2898,5.2898,1054,0
+GLDD.US,D,20060411,000000,5.2235,5.2235,5.2043,5.2043,736,0
+GLDD.US,D,20060413,000000,5.1759,5.1759,5.157,5.1759,156891,0
+GLDD.US,D,20060420,000000,5.1855,5.2043,5.1855,5.2043,4633,0
+GLDD.US,D,20060425,000000,5.1855,5.195,5.1475,5.195,184708,0
+GLDD.US,D,20060426,000000,5.1759,5.195,5.1759,5.1855,74759,0
+GLDD.US,D,20060428,000000,5.195,5.195,5.195,5.195,3159,0
+GLDD.US,D,20060501,000000,5.195,5.195,5.195,5.195,4314,0
+GLDD.US,D,20060510,000000,5.3088,5.3184,5.2709,5.3088,46923,0
+GLDD.US,D,20060515,000000,5.2235,5.2235,5.2235,5.2235,5265,0
+GLDD.US,D,20060516,000000,5.2235,5.2235,5.2235,5.2235,1054,0
+GLDD.US,D,20060518,000000,5.2235,5.2709,5.2235,5.2709,1054,0
+GLDD.US,D,20060522,000000,5.2709,5.2709,5.2709,5.2709,149519,0
+GLDD.US,D,20060523,000000,5.2709,5.2709,5.2424,5.2709,113197,0
+GLDD.US,D,20060526,000000,5.2328,5.2328,5.2328,5.2328,2106,0
+GLDD.US,D,20060530,000000,5.2235,5.2235,5.2235,5.2235,2106,0
+GLDD.US,D,20060531,000000,5.2709,5.2709,5.2328,5.2328,7666,0
+GLDD.US,D,20060601,000000,5.2328,5.2328,5.2328,5.2328,7072,0
+GLDD.US,D,20060602,000000,5.252,5.2709,5.252,5.252,31334,0
+GLDD.US,D,20060607,000000,5.2235,5.2235,5.2235,5.2235,526,0
+GLDD.US,D,20060608,000000,5.195,5.195,5.195,5.195,1054,0
+GLDD.US,D,20060612,000000,5.2235,5.2235,5.2043,5.2043,116352,0
+GLDD.US,D,20060615,000000,5.2235,5.2235,5.2235,5.2235,1344,0
+GLDD.US,D,20060619,000000,5.2612,5.2612,5.252,5.252,3895,0
+GLDD.US,D,20060620,000000,5.2612,5.2612,5.2612,5.2612,2001,0
+GLDD.US,D,20060621,000000,5.2328,5.2424,5.1475,5.1855,342528,0
+GLDD.US,D,20060622,000000,5.1664,5.1759,5.157,5.1759,37580,0
+GLDD.US,D,20060623,000000,5.1475,5.1475,5.1475,5.1475,2106,0
+GLDD.US,D,20060626,000000,5.1664,5.1759,5.157,5.157,31063,0
+GLDD.US,D,20060627,000000,5.1759,5.1759,5.157,5.1759,17902,0
+GLDD.US,D,20060628,000000,5.1759,5.1759,5.1759,5.1759,316,0
+GLDD.US,D,20060629,000000,5.1759,5.1759,5.081,5.081,131199,0
+GLDD.US,D,20060630,000000,5.0999,5.0999,5.0999,5.0999,213,0
+GLDD.US,D,20060703,000000,5.0999,5.0999,5.0999,5.0999,41117,0
+GLDD.US,D,20060705,000000,5.0999,5.0999,4.986,4.9955,589445,0
+GLDD.US,D,20060706,000000,4.9955,5.0144,4.9955,5.0144,23165,0
+GLDD.US,D,20060707,000000,5.0241,5.0241,5.0241,5.0241,2634,0
+GLDD.US,D,20060710,000000,5.0241,5.0333,5.0144,5.0333,105401,0
+GLDD.US,D,20060711,000000,5.0333,5.0333,5.0333,5.0333,72446,0
+GLDD.US,D,20060714,000000,5.0333,5.0333,5.0333,5.0333,526,0
+GLDD.US,D,20060718,000000,5.0333,5.0619,5.0333,5.0619,20008,0
+GLDD.US,D,20060719,000000,5.0715,5.081,5.0715,5.081,6843,0
+GLDD.US,D,20060720,000000,5.081,5.081,5.081,5.081,62334,0
+GLDD.US,D,20060721,000000,5.0524,5.0715,5.043,5.0715,36854,0
+GLDD.US,D,20060726,000000,5.0524,5.0524,5.0524,5.0524,5265,0
+GLDD.US,D,20060727,000000,5.0524,5.0715,5.0333,5.0619,578127,0
+GLDD.US,D,20060728,000000,5.0715,5.0715,5.0619,5.0619,37931,0
+GLDD.US,D,20060731,000000,5.0715,5.0999,5.0715,5.0999,76551,0
+GLDD.US,D,20060801,000000,5.0999,5.0999,5.0999,5.0999,2976,0
+GLDD.US,D,20060802,000000,5.081,5.119,5.0619,5.081,11582,0
+GLDD.US,D,20060803,000000,5.081,5.0999,5.0715,5.0715,74630,0
+GLDD.US,D,20060804,000000,5.0619,5.0715,5.0619,5.0619,144781,0
+GLDD.US,D,20060807,000000,5.081,5.081,5.081,5.081,526,0
+GLDD.US,D,20060808,000000,5.0619,5.0619,5.0619,5.0619,26324,0
+GLDD.US,D,20060809,000000,5.0715,5.0715,5.0715,5.0715,18427,0
+GLDD.US,D,20060811,000000,5.0999,5.0999,5.0999,5.0999,2106,0
+GLDD.US,D,20060814,000000,5.1094,5.1094,5.1094,5.1094,2634,0
+GLDD.US,D,20060815,000000,5.1094,5.1094,5.081,5.081,42119,0
+GLDD.US,D,20060816,000000,5.081,5.0905,5.081,5.081,32642,0
+GLDD.US,D,20060817,000000,5.081,5.0905,5.081,5.0905,24218,0
+GLDD.US,D,20060821,000000,5.0905,5.0999,5.081,5.081,8423,0
+GLDD.US,D,20060822,000000,5.081,5.0905,5.081,5.0905,84236,0
+GLDD.US,D,20060825,000000,5.0999,5.0999,5.0999,5.0999,2158,0
+GLDD.US,D,20060829,000000,5.0905,5.1283,5.0905,5.1283,62650,0
+GLDD.US,D,20060830,000000,5.1283,5.1475,5.1094,5.1094,77394,0
+GLDD.US,D,20060831,000000,5.1475,5.2709,5.1475,5.2612,202695,0
+GLDD.US,D,20060901,000000,5.2709,5.3184,5.2709,5.3184,164901,0
+GLDD.US,D,20060905,000000,5.3468,5.3564,5.3184,5.3279,282192,0
+GLDD.US,D,20060906,000000,5.3374,5.3374,5.3184,5.3184,103717,0
+GLDD.US,D,20060907,000000,5.3088,5.3374,5.2898,5.3374,170053,0
+GLDD.US,D,20060908,000000,5.3374,5.3658,5.3374,5.3468,89187,0
+GLDD.US,D,20060911,000000,5.3279,5.3279,5.3184,5.3184,3106,0
+GLDD.US,D,20060912,000000,5.3184,5.3184,5.2995,5.2995,67917,0
+GLDD.US,D,20060913,000000,5.2995,5.3279,5.2995,5.3279,75603,0
+GLDD.US,D,20060914,000000,5.3184,5.3564,5.3184,5.3374,751286,0
+GLDD.US,D,20060915,000000,5.3279,5.3374,5.3184,5.3374,188496,0
+GLDD.US,D,20060918,000000,5.3279,5.3658,5.3279,5.3374,10952,0
+GLDD.US,D,20060919,000000,5.3564,5.3564,5.2709,5.2709,323647,0
+GLDD.US,D,20060920,000000,5.3374,5.3848,5.3374,5.3848,274084,0
+GLDD.US,D,20060921,000000,5.3848,5.4037,5.3848,5.4037,18005,0
+GLDD.US,D,20060922,000000,5.4037,5.4229,5.3943,5.4134,161630,0
+GLDD.US,D,20060925,000000,5.4134,5.4134,5.3848,5.3848,9686,0
+GLDD.US,D,20060926,000000,5.3943,5.3943,5.3754,5.3754,46014,0
+GLDD.US,D,20060927,000000,5.3848,5.3943,5.3658,5.3943,49463,0
+GLDD.US,D,20060928,000000,5.3658,5.3658,5.3658,5.3658,54228,0
+GLDD.US,D,20060929,000000,5.3658,5.3658,5.3374,5.3564,119931,0
+GLDD.US,D,20061002,000000,5.3658,5.3754,5.3564,5.3564,56335,0
+GLDD.US,D,20061003,000000,5.3374,5.3374,5.3184,5.3184,5771,0
+GLDD.US,D,20061004,000000,5.3184,5.3184,5.3088,5.3088,5160,0
+GLDD.US,D,20061005,000000,5.3088,5.3088,5.2995,5.3088,3159,0
+GLDD.US,D,20061006,000000,5.2803,5.2803,5.2803,5.2803,3791,0
+GLDD.US,D,20061009,000000,5.2709,5.2803,5.252,5.252,6823,0
+GLDD.US,D,20061010,000000,5.252,5.2709,5.2424,5.2709,16319,0
+GLDD.US,D,20061011,000000,5.2803,5.3374,5.2803,5.3374,21059,0
+GLDD.US,D,20061012,000000,5.3564,5.3754,5.3468,5.3754,65365,0
+GLDD.US,D,20061013,000000,5.3564,5.3848,5.3564,5.3848,21376,0
+GLDD.US,D,20061016,000000,5.3754,5.3754,5.3658,5.3658,2318,0
+GLDD.US,D,20061017,000000,5.3754,5.3754,5.3658,5.3658,10636,0
+GLDD.US,D,20061018,000000,5.3658,5.3943,5.3658,5.3943,5423,0
+GLDD.US,D,20061019,000000,5.3943,5.3943,5.3943,5.3943,12635,0
+GLDD.US,D,20061020,000000,5.4037,5.4134,5.3754,5.3754,28114,0
+GLDD.US,D,20061023,000000,5.3658,5.4134,5.3564,5.4037,68968,0
+GLDD.US,D,20061024,000000,5.3943,5.4134,5.3658,5.4134,35420,0
+GLDD.US,D,20061025,000000,5.4037,5.4134,5.4037,5.4134,8423,0
+GLDD.US,D,20061026,000000,5.4134,5.4134,5.4037,5.4134,91082,0
+GLDD.US,D,20061027,000000,5.3943,5.4134,5.3943,5.4037,303041,0
+GLDD.US,D,20061031,000000,5.4134,5.4134,5.3943,5.4134,58940,0
+GLDD.US,D,20061101,000000,5.4134,5.4229,5.4037,5.4229,173335,0
+GLDD.US,D,20061102,000000,5.4229,5.4229,5.4037,5.4134,62968,0
+GLDD.US,D,20061103,000000,5.4322,5.4322,5.4134,5.4134,200198,0
+GLDD.US,D,20061106,000000,5.4322,5.4322,5.3943,5.4229,131355,0
+GLDD.US,D,20061107,000000,5.4322,5.4893,5.4229,5.4322,575279,0
+GLDD.US,D,20061108,000000,5.4134,5.4322,5.4134,5.4229,593038,0
+GLDD.US,D,20061109,000000,5.4229,5.4607,5.4229,5.4607,387015,0
+GLDD.US,D,20061110,000000,5.4607,5.5083,5.4607,5.5083,154575,0
+GLDD.US,D,20061113,000000,5.5273,5.5464,5.4799,5.4799,159058,0
+GLDD.US,D,20061114,000000,5.4703,5.4799,5.4134,5.4607,113509,0
+GLDD.US,D,20061115,000000,5.4607,5.5083,5.4419,5.5083,192164,0
+GLDD.US,D,20061116,000000,5.5273,5.5748,5.5083,5.5178,130671,0
+GLDD.US,D,20061117,000000,5.5178,5.5178,5.4419,5.4607,7656,0
+GLDD.US,D,20061120,000000,5.4799,5.4988,5.4799,5.4988,5791,0
+GLDD.US,D,20061121,000000,5.5083,5.5083,5.4607,5.4607,39275,0
+GLDD.US,D,20061122,000000,5.4607,5.5083,5.4607,5.4893,172935,0
+GLDD.US,D,20061124,000000,5.5083,5.5083,5.5083,5.5083,526,0
+GLDD.US,D,20061127,000000,5.4893,5.4893,5.4893,5.4893,3010,0
+GLDD.US,D,20061128,000000,5.4893,5.4988,5.4607,5.4607,7897,0
+GLDD.US,D,20061129,000000,5.5083,5.5083,5.4607,5.4799,34494,0
+GLDD.US,D,20061130,000000,5.4893,5.5178,5.4893,5.5178,758551,0
+GLDD.US,D,20061201,000000,5.5273,5.5464,5.5083,5.5178,241809,0
+GLDD.US,D,20061204,000000,5.5083,5.5083,5.4134,5.4419,46702,0
+GLDD.US,D,20061205,000000,5.4514,5.4514,5.4134,5.4134,34383,0
+GLDD.US,D,20061206,000000,5.4134,5.4607,5.4134,5.4419,139549,0
+GLDD.US,D,20061207,000000,5.4419,5.4514,5.4419,5.4419,175633,0
+GLDD.US,D,20061208,000000,5.4419,5.4419,5.4419,5.4419,60545,0
+GLDD.US,D,20061211,000000,5.4514,5.4988,5.4229,5.4988,125608,0
+GLDD.US,D,20061212,000000,5.5083,5.5083,5.4419,5.4607,12683,0
+GLDD.US,D,20061213,000000,5.4607,5.4893,5.4607,5.4893,11194,0
+GLDD.US,D,20061214,000000,5.4893,5.5083,5.4607,5.4607,19314,0
+GLDD.US,D,20061215,000000,5.5083,5.5367,5.4703,5.5367,90764,0
+GLDD.US,D,20061218,000000,5.5367,5.5367,5.5083,5.5367,25562,0
+GLDD.US,D,20061219,000000,5.5178,5.5557,5.5083,5.5464,22372,0
+GLDD.US,D,20061220,000000,5.5273,5.7267,5.5273,5.6982,218727,0
+GLDD.US,D,20061221,000000,5.6887,5.6982,5.6887,5.6982,11266,0
+GLDD.US,D,20061222,000000,5.6792,5.6792,5.6508,5.6508,14214,0
+GLDD.US,D,20061226,000000,5.6698,5.6887,5.6698,5.6887,10318,0
+GLDD.US,D,20061227,000000,4.7486,7.1228,4.7486,6.1258,24506,0
+GLDD.US,D,20061228,000000,6.1258,6.1258,5.9831,6.0306,279929,0
+GLDD.US,D,20061229,000000,6.0306,6.1636,6.0212,6.1258,101821,0
+GLDD.US,D,20070103,000000,6.268,6.268,6.0876,6.173,80025,0
+GLDD.US,D,20070104,000000,6.2776,6.4676,6.2206,6.401,167925,0
+GLDD.US,D,20070105,000000,6.6385,6.6385,6.3629,6.5531,156154,0
+GLDD.US,D,20070108,000000,7.1039,7.1039,6.6289,6.8188,69054,0
+GLDD.US,D,20070109,000000,6.8854,6.8854,6.7714,6.8285,71591,0
+GLDD.US,D,20070110,000000,7.0659,7.0659,6.477,6.5435,18974,0
+GLDD.US,D,20070111,000000,6.9327,6.9327,6.477,6.6479,19809,0
+GLDD.US,D,20070112,000000,6.6479,6.6479,6.3629,6.458,14087,0
+GLDD.US,D,20070116,000000,6.3821,6.458,6.268,6.401,185215,0
+GLDD.US,D,20070117,000000,6.3629,6.4106,6.0782,6.0971,18076,0
+GLDD.US,D,20070118,000000,6.1636,6.211,6.0876,6.211,134884,0
+GLDD.US,D,20070119,000000,6.306,6.5246,6.268,6.5246,156681,0
+GLDD.US,D,20070122,000000,6.5055,6.5055,6.2776,6.401,19420,0
+GLDD.US,D,20070123,000000,6.3821,6.42,6.1636,6.3821,118353,0
+GLDD.US,D,20070124,000000,6.439,6.5055,6.401,6.5055,161978,0
+GLDD.US,D,20070125,000000,6.458,6.458,6.4106,6.458,402253,0
+GLDD.US,D,20070126,000000,6.4485,6.4865,6.4296,6.4865,155880,0
+GLDD.US,D,20070129,000000,6.4865,6.515,6.4676,6.477,180534,0
+GLDD.US,D,20070130,000000,6.4961,6.5055,6.477,6.4961,16890,0
+GLDD.US,D,20070131,000000,6.6005,6.6005,6.4676,6.4961,90152,0
+GLDD.US,D,20070201,000000,6.6005,6.6005,6.458,6.5055,387814,0
+GLDD.US,D,20070202,000000,6.5339,6.5339,6.477,6.515,180840,0
+GLDD.US,D,20070205,000000,6.5055,6.5055,6.458,6.458,93492,0
+GLDD.US,D,20070206,000000,6.4865,6.572,6.439,6.439,63152,0
+GLDD.US,D,20070207,000000,6.4676,6.4676,6.4106,6.42,70627,0
+GLDD.US,D,20070208,000000,6.5055,6.5055,6.4106,6.4961,85637,0
+GLDD.US,D,20070209,000000,6.4961,6.4961,6.458,6.477,13478,0
+GLDD.US,D,20070212,000000,6.5055,6.6289,6.477,6.5435,85579,0
+GLDD.US,D,20070213,000000,6.5339,6.5435,6.4961,6.5339,90789,0
+GLDD.US,D,20070214,000000,6.5339,6.5531,6.4296,6.5531,141033,0
+GLDD.US,D,20070215,000000,6.5055,6.5435,6.477,6.5055,27393,0
+GLDD.US,D,20070216,000000,6.5815,6.8285,6.5815,6.8285,319563,0
+GLDD.US,D,20070220,000000,7.0184,7.0184,6.7809,6.8854,246131,0
+GLDD.US,D,20070221,000000,6.8854,6.9613,6.743,6.8854,605075,0
+GLDD.US,D,20070222,000000,7.0469,7.0469,6.8854,6.9613,46270,0
+GLDD.US,D,20070223,000000,6.952,7.0184,6.9327,6.9804,21269,0
+GLDD.US,D,20070226,000000,6.9804,7.0184,6.8092,6.952,20242,0
+GLDD.US,D,20070227,000000,6.7334,6.9423,6.7334,6.7904,17373,0
+GLDD.US,D,20070228,000000,6.6479,6.7904,6.6479,6.743,28012,0
+GLDD.US,D,20070301,000000,6.8379,6.8379,6.6954,6.724,12757,0
+GLDD.US,D,20070302,000000,6.7049,6.8854,6.6954,6.8854,98950,0
+GLDD.US,D,20070305,000000,6.8092,6.8379,6.7049,6.7524,18100,0
+GLDD.US,D,20070306,000000,6.8092,6.8092,6.7619,6.7904,125574,0
+GLDD.US,D,20070307,000000,6.7904,6.8379,6.6954,6.7809,86478,0
+GLDD.US,D,20070308,000000,6.7809,6.9044,6.7619,6.8188,67258,0
+GLDD.US,D,20070309,000000,6.8188,6.8188,6.6668,6.8188,19095,0
+GLDD.US,D,20070312,000000,6.7619,6.8188,6.6575,6.7904,21442,0
+GLDD.US,D,20070313,000000,6.8285,6.8285,6.5623,6.61,82905,0
+GLDD.US,D,20070314,000000,6.6195,6.6195,6.439,6.5339,35163,0
+GLDD.US,D,20070315,000000,6.477,6.4865,6.42,6.458,37922,0
+GLDD.US,D,20070316,000000,6.42,6.5623,6.42,6.5531,37169,0
+GLDD.US,D,20070319,000000,6.5531,6.6195,6.3915,6.477,96503,0
+GLDD.US,D,20070320,000000,6.439,6.5531,6.42,6.4865,11515,0
+GLDD.US,D,20070321,000000,6.5531,6.5531,6.42,6.458,7073,0
+GLDD.US,D,20070322,000000,6.5055,6.5055,6.4106,6.4676,4263,0
+GLDD.US,D,20070323,000000,6.4676,6.5435,6.4106,6.458,7673,0
+GLDD.US,D,20070326,000000,6.3726,6.458,6.3726,6.3726,11784,0
+GLDD.US,D,20070327,000000,6.477,6.477,6.3344,6.3537,15092,0
+GLDD.US,D,20070328,000000,6.4106,6.4106,5.8028,6.2871,38868,0
+GLDD.US,D,20070329,000000,6.3821,6.3821,6.268,6.268,4253,0
+GLDD.US,D,20070330,000000,6.3821,6.5435,6.3629,6.5435,38752,0
+GLDD.US,D,20070402,000000,6.5339,6.5339,6.3344,6.3629,21740,0
+GLDD.US,D,20070403,000000,6.3629,6.6005,6.3629,6.6005,57278,0
+GLDD.US,D,20070404,000000,6.743,6.743,6.5531,6.6005,46627,0
+GLDD.US,D,20070405,000000,6.4676,6.6479,6.439,6.6479,4845,0
+GLDD.US,D,20070409,000000,6.743,6.743,6.572,6.6005,7186,0
+GLDD.US,D,20070410,000000,6.4106,6.6479,6.4106,6.6385,23296,0
+GLDD.US,D,20070411,000000,6.6289,6.6765,6.515,6.6765,16954,0
+GLDD.US,D,20070412,000000,6.5909,6.99,6.5909,6.9804,61651,0
+GLDD.US,D,20070413,000000,7.0754,7.0754,6.9613,6.9613,52645,0
+GLDD.US,D,20070416,000000,7.0659,7.3508,6.7809,7.2367,201820,0
+GLDD.US,D,20070417,000000,7.2939,7.3697,7.1608,7.2939,106291,0
+GLDD.US,D,20070418,000000,7.3793,7.5406,7.2462,7.5312,156836,0
+GLDD.US,D,20070419,000000,7.5882,7.5882,7.2842,7.3127,40814,0
+GLDD.US,D,20070420,000000,7.3032,7.4458,7.3032,7.3697,21534,0
+GLDD.US,D,20070423,000000,7.4647,7.5503,7.3127,7.5503,43285,0
+GLDD.US,D,20070424,000000,7.5503,7.5503,7.3697,7.4838,41236,0
+GLDD.US,D,20070425,000000,7.4838,7.6736,7.4838,7.5596,199474,0
+GLDD.US,D,20070426,000000,7.5976,7.5976,7.3317,7.4838,9366,0
+GLDD.US,D,20070427,000000,7.5596,7.5596,7.4552,7.5503,37131,0
+GLDD.US,D,20070430,000000,7.5503,7.5976,7.3602,7.3602,15310,0
+GLDD.US,D,20070501,000000,7.3508,7.5503,7.2842,7.4742,62477,0
+GLDD.US,D,20070502,000000,7.4742,7.7687,7.4647,7.721,163040,0
+GLDD.US,D,20070503,000000,7.7117,7.8256,7.6832,7.7875,216316,0
+GLDD.US,D,20070504,000000,7.8256,7.8634,7.5976,7.8256,213235,0
+GLDD.US,D,20070507,000000,7.8827,7.9206,7.8445,7.8827,199229,0
+GLDD.US,D,20070508,000000,7.9395,7.9395,7.6736,7.8731,133532,0
+GLDD.US,D,20070509,000000,7.9395,7.9395,7.5121,7.5406,492443,0
+GLDD.US,D,20070510,000000,7.4362,7.7495,7.4362,7.7117,259674,0
+GLDD.US,D,20070511,000000,7.7021,7.9206,7.6167,7.6452,80725,0
+GLDD.US,D,20070514,000000,7.6167,7.721,7.6071,7.7117,128252,0
+GLDD.US,D,20070515,000000,7.6926,7.7402,7.6832,7.6832,93239,0
+GLDD.US,D,20070516,000000,7.7591,8.0725,7.6832,7.9489,192025,0
+GLDD.US,D,20070517,000000,8.12,8.348,7.9489,8.3099,1146546,0
+GLDD.US,D,20070518,000000,8.3575,8.9843,8.006,8.8323,1147853,0
+GLDD.US,D,20070521,000000,8.7183,8.9083,8.6707,8.7373,299040,0
+GLDD.US,D,20070522,000000,8.7849,8.7849,8.5474,8.5474,85474,0
+GLDD.US,D,20070523,000000,8.5474,8.6423,8.3575,8.5474,114609,0
+GLDD.US,D,20070524,000000,8.6897,8.6897,8.3668,8.5094,92722,0
+GLDD.US,D,20070525,000000,8.8037,8.8037,8.4998,8.5378,43256,0
+GLDD.US,D,20070529,000000,8.8133,8.8133,8.3575,8.5663,91125,0
+GLDD.US,D,20070530,000000,8.5283,8.7849,8.4998,8.519,98664,0
+GLDD.US,D,20070531,000000,8.5949,8.6234,8.5094,8.6044,317706,0
+GLDD.US,D,20070601,000000,9.3071,9.497,9.0221,9.0888,2660303,0
+GLDD.US,D,20070604,000000,9.4307,9.4307,9.0982,9.1268,1015411,0
+GLDD.US,D,20070605,000000,9.3262,9.4116,9.1838,9.2597,486944,0
+GLDD.US,D,20070606,000000,9.3166,9.3166,9.0888,9.1838,370940,0
+GLDD.US,D,20070607,000000,9.2216,9.2216,8.8704,8.9083,404083,0
+GLDD.US,D,20070608,000000,8.8037,8.9558,8.7849,8.8228,284244,0
+GLDD.US,D,20070611,000000,9.1456,9.1456,8.7943,8.8704,215290,0
+GLDD.US,D,20070612,000000,8.9083,8.9176,8.6518,8.6614,209860,0
+GLDD.US,D,20070613,000000,8.6423,9.0221,8.5283,8.9937,610724,0
+GLDD.US,D,20070614,000000,9.3262,9.3262,8.9748,9.0221,531892,0
+GLDD.US,D,20070615,000000,9.2216,9.2597,9.0317,9.1075,311785,0
+GLDD.US,D,20070618,000000,9.25,9.402,9.1741,9.2311,260383,0
+GLDD.US,D,20070619,000000,9.2407,9.564,9.1553,9.497,329024,0
+GLDD.US,D,20070620,000000,9.497,9.753,9.4399,9.668,514580,0
+GLDD.US,D,20070621,000000,9.716,9.735,9.0221,9.1645,600544,0
+GLDD.US,D,20070622,000000,9.0506,9.2027,8.5949,8.8892,1321219,0
+GLDD.US,D,20070625,000000,8.8608,8.8892,8.2245,8.3383,733881,0
+GLDD.US,D,20070626,000000,8.3383,8.7849,8.1865,8.7849,350744,0
+GLDD.US,D,20070627,000000,8.8608,9.0697,8.6044,9.0603,340544,0
+GLDD.US,D,20070628,000000,9.0128,9.1456,8.9083,9.0982,362241,0
+GLDD.US,D,20070629,000000,9.1075,9.1456,8.6423,9.0221,312926,0
+GLDD.US,D,20070702,000000,9.0221,9.0506,8.6804,8.8133,260219,0
+GLDD.US,D,20070703,000000,8.8133,8.8797,8.7373,8.8228,138743,0
+GLDD.US,D,20070705,000000,8.6992,8.8608,8.5949,8.6518,192536,0
+GLDD.US,D,20070706,000000,8.6328,8.6614,8.4525,8.6234,225403,0
+GLDD.US,D,20070709,000000,8.4049,8.5568,8.0725,8.5474,818160,0
+GLDD.US,D,20070710,000000,8.2625,8.5758,8.2055,8.4525,368038,0
+GLDD.US,D,20070711,000000,8.348,8.4334,8.2814,8.3383,171257,0
+GLDD.US,D,20070712,000000,8.2625,8.4905,8.177,8.4049,616993,0
+GLDD.US,D,20070713,000000,8.3099,8.7563,8.2625,8.6897,400922,0
+GLDD.US,D,20070716,000000,8.6328,8.6614,8.329,8.4049,243348,0
+GLDD.US,D,20070717,000000,8.3099,8.4428,8.3099,8.348,128838,0
+GLDD.US,D,20070718,000000,8.329,8.329,8.1105,8.196,154860,0
+GLDD.US,D,20070719,000000,8.0821,8.481,8.0535,8.3575,243132,0
+GLDD.US,D,20070720,000000,8.2814,8.5853,8.2814,8.481,133956,0
+GLDD.US,D,20070723,000000,8.0725,8.329,7.6263,7.7591,685596,0
+GLDD.US,D,20070724,000000,7.6071,7.6926,7.1799,7.3981,308674,0
+GLDD.US,D,20070725,000000,7.4267,7.6832,7.1987,7.664,229280,0
+GLDD.US,D,20070726,000000,7.6452,7.6926,7.3602,7.6071,237546,0
+GLDD.US,D,20070727,000000,7.5503,8.1105,7.5027,7.9395,296816,0
+GLDD.US,D,20070730,000000,7.9301,8.0914,7.7495,8.0629,249474,0
+GLDD.US,D,20070731,000000,8.101,8.3099,7.6354,7.9206,281410,0
+GLDD.US,D,20070801,000000,7.8731,7.8731,7.2179,7.3887,384431,0
+GLDD.US,D,20070802,000000,7.5976,7.9016,7.5503,7.8351,3394475,0
+GLDD.US,D,20070803,000000,7.6548,8.2433,7.6452,8.1581,1859008,0
+GLDD.US,D,20070806,000000,7.8542,8.1581,7.4172,8.12,552429,0
+GLDD.US,D,20070807,000000,8.0155,8.2433,7.8256,8.1485,794701,0
+GLDD.US,D,20070808,000000,7.968,8.2718,7.8827,8.196,1119375,0
+GLDD.US,D,20070809,000000,8.0629,8.2433,7.9774,8.1865,393598,0
+GLDD.US,D,20070810,000000,8.0345,8.2149,7.9587,8.1865,273500,0
+GLDD.US,D,20070813,000000,8.2245,8.7373,8.2245,8.5568,285169,0
+GLDD.US,D,20070814,000000,8.5474,8.6992,8.2625,8.4905,245889,0
+GLDD.US,D,20070815,000000,8.5094,8.5474,7.8921,8.1389,751361,0
+GLDD.US,D,20070816,000000,8.0155,8.0441,7.5121,7.9109,1886560,0
+GLDD.US,D,20070817,000000,8.0725,8.0725,7.7306,7.9965,215151,0
+GLDD.US,D,20070820,000000,7.9965,8.0155,7.7495,7.8827,106488,0
+GLDD.US,D,20070821,000000,7.8351,7.8351,7.4552,7.6071,322675,0
+GLDD.US,D,20070822,000000,7.6548,7.9774,7.5976,7.6263,249396,0
+GLDD.US,D,20070823,000000,7.6548,7.7875,7.5976,7.6452,261520,0
+GLDD.US,D,20070824,000000,7.6548,7.7402,7.5027,7.7402,280535,0
+GLDD.US,D,20070827,000000,7.721,7.8921,7.6263,7.8256,140942,0
+GLDD.US,D,20070828,000000,7.7591,7.8921,7.7495,7.8256,53298,0
+GLDD.US,D,20070829,000000,7.8445,7.987,7.8351,7.987,142682,0
+GLDD.US,D,20070830,000000,7.8921,8.5474,7.8921,8.4525,161191,0
+GLDD.US,D,20070831,000000,8.5474,8.7373,8.348,8.4239,538207,0
+GLDD.US,D,20070904,000000,8.4525,8.6992,8.4144,8.6234,390520,0
+GLDD.US,D,20070905,000000,8.5094,8.7089,8.4334,8.5949,263464,0
+GLDD.US,D,20070906,000000,8.6044,8.7089,8.4525,8.6614,113720,0
+GLDD.US,D,20070907,000000,8.5283,8.5853,8.348,8.481,279595,0
+GLDD.US,D,20070910,000000,8.5474,8.6707,8.3859,8.5853,612728,0
+GLDD.US,D,20070911,000000,8.6137,8.6518,8.4334,8.5853,344213,0
+GLDD.US,D,20070912,000000,8.5474,8.5474,8.0725,8.3099,367480,0
+GLDD.US,D,20070913,000000,8.348,8.348,7.9206,8.234,186907,0
+GLDD.US,D,20070914,000000,8.1389,8.2055,7.9489,8.177,49765,0
+GLDD.US,D,20070917,000000,8.1581,8.1581,7.8827,7.9774,73132,0
+GLDD.US,D,20070918,000000,8.006,8.2625,7.7495,8.2433,76839,0
+GLDD.US,D,20070919,000000,8.234,8.253,7.6548,7.9587,219848,0
+GLDD.US,D,20070920,000000,7.9395,8.0155,7.6167,7.9489,93771,0
+GLDD.US,D,20070921,000000,8.0251,8.1581,7.8351,8.0345,157919,0
+GLDD.US,D,20070924,000000,7.968,8.4619,7.8827,8.1865,161637,0
+GLDD.US,D,20070925,000000,8.1485,8.2625,7.8921,8.1581,108253,0
+GLDD.US,D,20070926,000000,8.1485,8.329,7.987,8.1675,147680,0
+GLDD.US,D,20070927,000000,8.1581,8.4049,8.1295,8.3859,214242,0
+GLDD.US,D,20070928,000000,8.3954,8.4998,8.196,8.3195,135399,0
+GLDD.US,D,20071001,000000,8.2911,8.5949,8.2718,8.5283,474647,0
+GLDD.US,D,20071002,000000,8.4998,8.6044,8.2718,8.4428,163438,0
+GLDD.US,D,20071003,000000,8.4049,8.5758,8.234,8.4998,149298,0
+GLDD.US,D,20071004,000000,8.5094,8.5474,8.2149,8.5378,63200,0
+GLDD.US,D,20071005,000000,8.5378,8.5853,8.3765,8.5094,97258,0
+GLDD.US,D,20071008,000000,8.481,8.5663,8.253,8.5474,80262,0
+GLDD.US,D,20071009,000000,8.5283,8.5663,8.3765,8.4525,123852,0
+GLDD.US,D,20071010,000000,8.4239,8.7278,8.177,8.6423,293473,0
+GLDD.US,D,20071011,000000,8.6423,8.6423,8.3668,8.519,267374,0
+GLDD.US,D,20071012,000000,8.5663,8.6137,8.234,8.5474,243864,0
+GLDD.US,D,20071015,000000,8.4905,8.5853,8.3765,8.5283,143703,0
+GLDD.US,D,20071016,000000,8.5378,8.5949,8.3575,8.519,137039,0
+GLDD.US,D,20071017,000000,8.5474,8.6423,8.4713,8.6423,107705,0
+GLDD.US,D,20071018,000000,8.6423,8.6423,8.3099,8.5094,139538,0
+GLDD.US,D,20071019,000000,8.5094,8.5474,8.2149,8.2911,139220,0
+GLDD.US,D,20071022,000000,8.2433,8.3575,7.9395,8.3099,148916,0
+GLDD.US,D,20071023,000000,8.3195,8.5663,8.3195,8.5283,81568,0
+GLDD.US,D,20071024,000000,8.5568,8.5568,8.1485,8.329,112035,0
+GLDD.US,D,20071025,000000,8.4525,8.5474,8.3195,8.4428,79985,0
+GLDD.US,D,20071026,000000,8.519,8.5474,8.4049,8.5378,45538,0
+GLDD.US,D,20071029,000000,8.5283,8.6234,8.4998,8.6044,51864,0
+GLDD.US,D,20071030,000000,8.5568,8.6614,8.4334,8.5094,248272,0
+GLDD.US,D,20071031,000000,8.5283,8.5853,8.3383,8.4998,42852,0
+GLDD.US,D,20071101,000000,8.4428,8.4428,7.9774,8.2245,105239,0
+GLDD.US,D,20071102,000000,8.348,8.6423,7.9395,8.5474,169375,0
+GLDD.US,D,20071105,000000,8.5474,8.6044,8.1675,8.4239,90964,0
+GLDD.US,D,20071106,000000,8.4998,8.5949,7.7687,8.2911,172282,0
+GLDD.US,D,20071107,000000,8.234,8.3003,8.006,8.1295,489275,0
+GLDD.US,D,20071108,000000,8.1105,8.4428,7.9109,8.0629,228458,0
+GLDD.US,D,20071109,000000,7.9395,8.1581,7.9395,8.0914,120396,0
+GLDD.US,D,20071112,000000,8.0535,8.0725,7.7495,7.8161,226225,0
+GLDD.US,D,20071113,000000,7.8161,8.0629,7.8161,7.9965,85488,0
+GLDD.US,D,20071114,000000,8.0155,8.3668,7.9774,8.2149,136002,0
+GLDD.US,D,20071115,000000,8.0441,8.3954,8.0441,8.2245,426897,0
+GLDD.US,D,20071116,000000,8.2245,8.329,7.7591,7.8256,140680,0
+GLDD.US,D,20071119,000000,7.7875,8.0535,7.6071,8.0251,103888,0
+GLDD.US,D,20071120,000000,8.0155,8.1675,7.721,8.1675,108649,0
+GLDD.US,D,20071121,000000,8.0345,8.1675,7.9587,8.1581,47968,0
+GLDD.US,D,20071123,000000,8.1581,8.234,7.9587,8.1295,65869,0
+GLDD.US,D,20071126,000000,8.1295,8.1865,7.8256,7.8827,74117,0
+GLDD.US,D,20071127,000000,7.8827,8.0345,7.7875,8.0345,69538,0
+GLDD.US,D,20071128,000000,8.0629,8.5663,8.0345,8.5283,204066,0
+GLDD.US,D,20071129,000000,8.481,8.6137,8.3383,8.5378,191971,0
+GLDD.US,D,20071130,000000,8.6044,8.6707,8.3003,8.4619,609670,0
+GLDD.US,D,20071203,000000,8.253,8.8133,8.2055,8.7373,664273,0
+GLDD.US,D,20071204,000000,8.6804,8.6804,8.4619,8.5853,99638,0
+GLDD.US,D,20071205,000000,8.4525,8.7183,8.4525,8.7183,103072,0
+GLDD.US,D,20071206,000000,8.6897,8.8228,8.6897,8.8228,95482,0
+GLDD.US,D,20071207,000000,8.8323,9.2976,8.7657,9.0411,249465,0
+GLDD.US,D,20071210,000000,9.0221,9.2122,8.9273,9.2122,128975,0
+GLDD.US,D,20071211,000000,9.269,9.2976,8.8037,8.8513,114289,0
+GLDD.US,D,20071212,000000,8.9748,9.1268,8.8228,8.9083,109076,0
+GLDD.US,D,20071213,000000,8.8988,9.0697,8.6137,9.0603,59165,0
+GLDD.US,D,20071214,000000,9.0032,9.0221,8.7469,8.7469,90848,0
+GLDD.US,D,20071217,000000,8.6992,9.2027,8.6044,8.8797,246628,0
+GLDD.US,D,20071218,000000,8.8892,9.0982,8.5663,8.7183,50621,0
+GLDD.US,D,20071219,000000,8.5853,8.7943,8.5283,8.5283,118042,0
+GLDD.US,D,20071220,000000,8.6044,8.7089,8.5474,8.6992,82071,0
+GLDD.US,D,20071221,000000,8.8228,8.8418,8.177,8.6423,401673,0
+GLDD.US,D,20071224,000000,8.6804,8.8133,8.4905,8.5474,77773,0
+GLDD.US,D,20071226,000000,8.481,8.7943,8.348,8.5378,210453,0
+GLDD.US,D,20071227,000000,8.5474,8.5474,8.1675,8.234,64894,0
+GLDD.US,D,20071228,000000,8.2149,8.5853,7.9301,8.3954,154565,0
+GLDD.US,D,20071231,000000,8.3668,8.5378,7.9395,8.2814,94948,0
+GLDD.US,D,20080102,000000,8.253,8.3383,8.006,8.0629,180314,0
+GLDD.US,D,20080103,000000,8.1389,8.2149,7.6263,7.7591,122864,0
+GLDD.US,D,20080104,000000,7.664,7.664,7.3508,7.3793,145070,0
+GLDD.US,D,20080107,000000,7.4172,7.7687,7.2367,7.2651,75730,0
+GLDD.US,D,20080108,000000,7.2651,7.3127,6.9707,6.99,286243,0
+GLDD.US,D,20080109,000000,6.9707,6.99,6.724,6.9234,231170,0
+GLDD.US,D,20080110,000000,6.8664,7.3981,6.8092,7.3224,345405,0
+GLDD.US,D,20080111,000000,7.3224,7.5692,7.1702,7.4458,321883,0
+GLDD.US,D,20080114,000000,7.4742,7.4838,7.2083,7.4267,99588,0
+GLDD.US,D,20080115,000000,7.3602,7.4552,7.1132,7.2273,128519,0
+GLDD.US,D,20080116,000000,7.1894,7.4742,7.0469,7.3602,226842,0
+GLDD.US,D,20080117,000000,7.4078,7.4267,6.9804,6.9804,77918,0
+GLDD.US,D,20080118,000000,6.9423,7.1894,6.7524,6.8758,81334,0
+GLDD.US,D,20080122,000000,6.6954,6.7144,6.211,6.3156,148074,0
+GLDD.US,D,20080123,000000,6.1542,6.4106,5.8503,6.3915,254903,0
+GLDD.US,D,20080124,000000,6.4485,6.9234,6.3344,6.3629,110155,0
+GLDD.US,D,20080125,000000,6.458,6.6575,6.3537,6.3915,199265,0
+GLDD.US,D,20080128,000000,6.3629,6.3629,5.9737,6.1922,213892,0
+GLDD.US,D,20080129,000000,6.2016,6.23,5.9926,6.0685,299922,0
+GLDD.US,D,20080130,000000,6.0401,6.4296,5.7647,5.8028,883021,0
+GLDD.US,D,20080131,000000,5.7267,6.0591,5.6602,6.0116,343482,0
+GLDD.US,D,20080201,000000,6.0685,6.42,5.8882,6.42,418131,0
+GLDD.US,D,20080204,000000,6.4485,6.5055,5.8028,5.9452,243874,0
+GLDD.US,D,20080205,000000,5.8503,5.9641,5.7267,5.9357,157251,0
+GLDD.US,D,20080206,000000,5.9357,6.0306,5.6602,5.7172,163153,0
+GLDD.US,D,20080207,000000,5.6982,5.6982,5.4607,5.5178,225171,0
+GLDD.US,D,20080208,000000,5.5464,5.7267,5.5464,5.6223,121236,0
+GLDD.US,D,20080211,000000,5.6126,5.8787,5.5748,5.8503,108206,0
+GLDD.US,D,20080212,000000,5.8977,6.0022,5.8692,5.9547,103878,0
+GLDD.US,D,20080213,000000,6.0022,6.3821,6.0022,6.3156,192246,0
+GLDD.US,D,20080214,000000,6.325,6.3344,6.2206,6.268,130804,0
+GLDD.US,D,20080215,000000,6.23,6.2871,5.9831,6.1542,86993,0
+GLDD.US,D,20080219,000000,6.2206,6.4865,6.173,6.3537,68062,0
+GLDD.US,D,20080220,000000,6.325,6.325,6.0401,6.1258,83026,0
+GLDD.US,D,20080221,000000,6.135,6.3629,6.135,6.2206,68380,0
+GLDD.US,D,20080222,000000,6.1826,6.3821,6.1826,6.3441,87687,0
+GLDD.US,D,20080225,000000,6.2395,6.4485,6.2395,6.4296,50123,0
+GLDD.US,D,20080226,000000,6.6479,7.0278,6.515,6.61,181597,0
+GLDD.US,D,20080227,000000,6.5246,6.6005,6.173,6.1826,122769,0
+GLDD.US,D,20080228,000000,6.1446,6.211,5.7458,5.8028,262771,0
+GLDD.US,D,20080229,000000,5.7458,6.1636,5.7458,5.8028,180282,0
+GLDD.US,D,20080303,000000,5.7743,6.1065,5.7743,5.9926,136343,0
+GLDD.US,D,20080304,000000,5.9452,6.4106,5.7647,5.8028,174904,0
+GLDD.US,D,20080305,000000,5.8028,5.9641,5.7647,5.8218,169710,0
+GLDD.US,D,20080306,000000,5.7933,5.8787,5.6034,5.6034,97227,0
+GLDD.US,D,20080307,000000,5.5557,5.8503,5.4799,5.5178,106990,0
+GLDD.US,D,20080310,000000,5.5178,5.7078,5.3658,5.3848,160854,0
+GLDD.US,D,20080311,000000,5.4799,5.4988,5.2235,5.3184,203320,0
+GLDD.US,D,20080312,000000,5.3088,5.4607,5.2709,5.3658,250254,0
+GLDD.US,D,20080313,000000,5.3088,5.4607,5.2043,5.2612,143053,0
+GLDD.US,D,20080314,000000,5.2235,5.3564,5.0905,5.2043,204161,0
+GLDD.US,D,20080317,000000,5.081,5.2612,5.0241,5.0241,73109,0
+GLDD.US,D,20080318,000000,5.081,5.119,4.9384,5.0619,217716,0
+GLDD.US,D,20080319,000000,5.1094,5.2709,4.8909,4.8909,77901,0
+GLDD.US,D,20080320,000000,4.8909,5.0333,4.834,4.8909,603769,0
+GLDD.US,D,20080324,000000,4.8815,5.0049,4.8151,4.8815,278670,0
+GLDD.US,D,20080325,000000,4.8436,4.967,4.758,4.853,1008868,0
+GLDD.US,D,20080326,000000,4.8151,4.9764,4.7486,4.8151,698688,0
+GLDD.US,D,20080327,000000,4.8436,4.9384,4.8055,4.872,439251,0
+GLDD.US,D,20080328,000000,4.9006,4.929,4.8055,4.8151,212797,0
+GLDD.US,D,20080331,000000,4.834,5.0049,4.739,4.9099,337824,0
+GLDD.US,D,20080401,000000,4.9764,5.1664,4.9574,5.081,298697,0
+GLDD.US,D,20080402,000000,5.0619,5.1094,4.796,4.929,1021203,0
+GLDD.US,D,20080403,000000,4.9099,5.1094,4.9099,5.0619,186627,0
+GLDD.US,D,20080404,000000,5.0333,5.2709,4.853,5.2424,466857,0
+GLDD.US,D,20080407,000000,5.2424,5.3564,5.2043,5.2424,58938,0
+GLDD.US,D,20080408,000000,5.214,5.252,4.9764,4.9955,141062,0
+GLDD.US,D,20080409,000000,4.986,5.0715,4.9384,4.9384,181377,0
+GLDD.US,D,20080410,000000,4.9195,5.3468,4.9195,5.2803,1164132,0
+GLDD.US,D,20080411,000000,5.2803,5.4988,5.0999,5.0999,170429,0
+GLDD.US,D,20080414,000000,5.119,5.2612,5.0144,5.2424,150736,0
+GLDD.US,D,20080415,000000,5.2803,5.3468,5.1855,5.3088,149599,0
+GLDD.US,D,20080416,000000,5.3754,5.5464,5.2328,5.5367,244724,0
+GLDD.US,D,20080417,000000,5.5083,5.7647,5.4607,5.7362,138581,0
+GLDD.US,D,20080418,000000,5.8405,5.8692,5.5178,5.5464,241639,0
+GLDD.US,D,20080421,000000,5.5464,5.6034,5.5367,5.5557,65854,0
+GLDD.US,D,20080422,000000,5.5367,5.5937,5.3658,5.5083,114831,0
+GLDD.US,D,20080423,000000,5.5464,5.5937,5.4607,5.5748,59891,0
+GLDD.US,D,20080424,000000,5.6034,5.6034,5.3943,5.4893,81397,0
+GLDD.US,D,20080425,000000,5.4799,5.6602,5.4607,5.6317,60221,0
+GLDD.US,D,20080428,000000,5.6602,5.9261,5.6602,5.8405,273803,0
+GLDD.US,D,20080429,000000,5.8597,5.9261,5.7172,5.7172,121648,0
+GLDD.US,D,20080430,000000,5.7267,5.8787,5.6602,5.6792,320932,0
+GLDD.US,D,20080501,000000,5.6698,5.6698,5.4607,5.5464,238247,0
+GLDD.US,D,20080502,000000,5.6602,5.6602,5.4134,5.5748,124659,0
+GLDD.US,D,20080505,000000,5.5178,5.5748,5.3658,5.4037,163086,0
+GLDD.US,D,20080506,000000,5.3564,5.9357,4.9195,5.4988,279607,0
+GLDD.US,D,20080507,000000,5.4799,5.5273,5.3184,5.4134,887800,0
+GLDD.US,D,20080508,000000,5.3943,5.4134,5.1283,5.214,152327,0
+GLDD.US,D,20080509,000000,5.157,5.2043,5.081,5.1379,77941,0
+GLDD.US,D,20080512,000000,5.1759,5.3754,5.0715,5.3184,78547,0
+GLDD.US,D,20080513,000000,5.0905,5.5178,5.0905,5.4607,77671,0
+GLDD.US,D,20080514,000000,5.4419,5.4607,5.1855,5.2612,80719,0
+GLDD.US,D,20080515,000000,5.2328,5.252,5.1283,5.2235,82829,0
+GLDD.US,D,20080516,000000,5.2709,5.2898,5.1283,5.2043,100386,0
+GLDD.US,D,20080519,000000,5.2235,5.3088,5.1283,5.1475,59990,0
+GLDD.US,D,20080520,000000,5.1379,5.1759,5.081,5.1379,58505,0
+GLDD.US,D,20080521,000000,5.1379,5.1379,4.986,5.0333,90713,0
+GLDD.US,D,20080522,000000,5.0144,5.0999,4.9764,5.0715,82331,0
+GLDD.US,D,20080523,000000,5.0333,5.157,5.0144,5.0715,73595,0
+GLDD.US,D,20080527,000000,5.0524,5.195,4.986,5.195,66435,0
+GLDD.US,D,20080528,000000,5.195,5.4799,5.0524,5.4607,87822,0
+GLDD.US,D,20080529,000000,5.4322,5.6792,5.2803,5.6317,76679,0
+GLDD.US,D,20080530,000000,5.6223,5.7933,5.4322,5.7458,219618,0
+GLDD.US,D,20080602,000000,5.7647,5.8313,5.5937,5.8313,161848,0
+GLDD.US,D,20080603,000000,5.8313,5.8313,5.5937,5.7172,211871,0
+GLDD.US,D,20080604,000000,5.6792,5.7933,5.5273,5.7078,113685,0
+GLDD.US,D,20080605,000000,5.7078,5.8597,5.3468,5.8218,118399,0
+GLDD.US,D,20080606,000000,5.7743,5.7743,5.4322,5.4799,122622,0
+GLDD.US,D,20080609,000000,5.4607,5.4893,5.1759,5.2043,124964,0
+GLDD.US,D,20080610,000000,5.157,5.2612,5.1379,5.157,64642,0
+GLDD.US,D,20080611,000000,5.1379,5.1664,4.986,5.0049,92340,0
+GLDD.US,D,20080612,000000,5.0524,5.6317,5.0524,5.3279,394894,0
+GLDD.US,D,20080613,000000,5.5083,5.7743,5.4134,5.6792,226576,0
+GLDD.US,D,20080616,000000,5.6223,5.8503,5.2709,5.7172,171750,0
+GLDD.US,D,20080617,000000,5.7078,5.7837,5.5937,5.6982,109662,0
+GLDD.US,D,20080618,000000,5.6887,5.7267,5.4134,5.6034,130781,0
+GLDD.US,D,20080619,000000,5.5748,5.7267,5.4607,5.7172,117719,0
+GLDD.US,D,20080620,000000,5.6982,5.7552,5.4988,5.7172,207563,0
+GLDD.US,D,20080623,000000,5.7267,5.9167,5.6887,5.8218,474445,0
+GLDD.US,D,20080624,000000,5.7458,5.8405,5.6602,5.7647,113524,0
+GLDD.US,D,20080625,000000,5.7837,5.9072,5.5842,5.8121,100515,0
+GLDD.US,D,20080626,000000,5.7743,5.7837,5.4607,5.6034,223093,0
+GLDD.US,D,20080627,000000,5.5557,5.8121,5.5557,5.7933,4089815,0
+GLDD.US,D,20080630,000000,5.7837,6.0497,5.6223,5.8028,290933,0
+GLDD.US,D,20080701,000000,5.7552,5.8977,5.6034,5.7647,208078,0
+GLDD.US,D,20080702,000000,5.7458,5.8313,5.6792,5.7362,161702,0
+GLDD.US,D,20080703,000000,5.7362,5.7743,5.6698,5.7078,56088,0
+GLDD.US,D,20080707,000000,5.7552,5.9357,5.6508,5.7552,155733,0
+GLDD.US,D,20080708,000000,5.7552,6.0306,5.7552,6.0306,163023,0
+GLDD.US,D,20080709,000000,6.0212,6.1826,5.9452,6.0306,216562,0
+GLDD.US,D,20080710,000000,6.0116,6.173,5.9926,6.0401,220725,0
+GLDD.US,D,20080711,000000,5.9737,6.1922,5.7362,6.173,198350,0
+GLDD.US,D,20080714,000000,6.173,6.173,5.5367,5.5937,177239,0
+GLDD.US,D,20080715,000000,5.5367,5.7362,5.2235,5.6034,130111,0
+GLDD.US,D,20080716,000000,5.6034,6.0116,5.4514,6.0022,113218,0
+GLDD.US,D,20080717,000000,6.0116,6.3537,5.8028,6.325,228709,0
+GLDD.US,D,20080718,000000,6.23,6.23,5.9547,6.0876,122857,0
+GLDD.US,D,20080721,000000,6.135,6.1922,5.8692,5.9737,97049,0
+GLDD.US,D,20080722,000000,5.9547,6.1826,5.7552,6.1826,119896,0
+GLDD.US,D,20080723,000000,6.173,6.2964,5.9641,6.135,105029,0
+GLDD.US,D,20080724,000000,6.1636,6.1922,5.9831,6.135,75038,0
+GLDD.US,D,20080725,000000,6.1446,6.2776,6.1161,6.211,147369,0
+GLDD.US,D,20080728,000000,6.1922,6.1922,5.9641,5.9926,76217,0
+GLDD.US,D,20080729,000000,6.0212,6.268,5.8313,6.173,122403,0
+GLDD.US,D,20080730,000000,6.2016,6.2491,6.0782,6.1826,102772,0
+GLDD.US,D,20080731,000000,6.1258,6.2964,6.0116,6.173,76210,0
+GLDD.US,D,20080801,000000,6.1826,6.2016,6.0685,6.173,74889,0
+GLDD.US,D,20080804,000000,6.1446,6.1542,5.8218,6.0212,110792,0
+GLDD.US,D,20080805,000000,6.0782,6.211,5.9831,6.1446,123394,0
+GLDD.US,D,20080806,000000,6.173,6.1922,6.0306,6.1636,90007,0
+GLDD.US,D,20080807,000000,6.23,6.6195,6.1258,6.3726,415521,0
+GLDD.US,D,20080808,000000,6.4106,7.1987,6.3156,6.7904,307300,0
+GLDD.US,D,20080811,000000,6.7809,7.2559,6.743,6.9804,391870,0
+GLDD.US,D,20080812,000000,6.952,7.2367,6.8948,7.1513,277173,0
+GLDD.US,D,20080813,000000,7.1228,7.3508,7.0278,7.2939,256064,0
+GLDD.US,D,20080814,000000,7.1513,7.2939,6.99,7.1894,156804,0
+GLDD.US,D,20080815,000000,7.2747,7.2747,7.0088,7.1132,191518,0
+GLDD.US,D,20080818,000000,7.1228,7.1894,6.7904,7.0372,111894,0
+GLDD.US,D,20080819,000000,6.9707,7.1417,6.8473,7.0754,157245,0
+GLDD.US,D,20080820,000000,7.0847,7.1228,6.8473,7.0184,113734,0
+GLDD.US,D,20080821,000000,6.9804,7.1132,6.9138,7.0372,99792,0
+GLDD.US,D,20080822,000000,7.0372,7.1987,6.9423,7.1228,81337,0
+GLDD.US,D,20080825,000000,7.0943,7.1702,6.8854,6.9138,46654,0
+GLDD.US,D,20080826,000000,6.9044,7.1608,6.9044,7.0372,61143,0
+GLDD.US,D,20080827,000000,7.0278,7.0278,6.7524,6.8379,122797,0
+GLDD.US,D,20080828,000000,6.8473,7.1228,6.6954,7.1228,134073,0
+GLDD.US,D,20080829,000000,7.1228,7.1608,7.0563,7.1132,64821,0
+GLDD.US,D,20080902,000000,7.1608,7.2651,7.0847,7.1325,166109,0
+GLDD.US,D,20080903,000000,7.1417,7.5216,7.1325,7.3697,167386,0
+GLDD.US,D,20080904,000000,7.3412,7.4267,6.9138,7.0847,180027,0
+GLDD.US,D,20080905,000000,7.0088,7.0088,6.2964,6.3726,208151,0
+GLDD.US,D,20080908,000000,6.6005,6.6765,6.4485,6.6289,125052,0
+GLDD.US,D,20080909,000000,6.6575,6.8664,6.6289,6.7049,312248,0
+GLDD.US,D,20080910,000000,6.8188,6.8379,6.5055,6.6765,670940,0
+GLDD.US,D,20080911,000000,6.5435,6.6668,6.3629,6.6575,161664,0
+GLDD.US,D,20080912,000000,6.6005,6.6765,6.3821,6.5815,140317,0
+GLDD.US,D,20080915,000000,6.2871,6.515,5.8405,5.8692,113397,0
+GLDD.US,D,20080916,000000,5.7078,6.1922,5.6982,6.1922,240063,0
+GLDD.US,D,20080917,000000,6.1161,6.1258,5.6698,5.6698,163338,0
+GLDD.US,D,20080918,000000,5.8218,6.3344,5.5748,6.2586,345112,0
+GLDD.US,D,20080919,000000,6.6005,6.6479,5.9831,6.61,1040495,0
+GLDD.US,D,20080922,000000,6.5246,6.6005,6.0497,6.42,117831,0
+GLDD.US,D,20080923,000000,6.3915,6.401,6.1542,6.1542,225737,0
+GLDD.US,D,20080924,000000,6.173,6.2586,5.9641,6.0401,139628,0
+GLDD.US,D,20080925,000000,6.0971,6.173,6.0116,6.0306,217281,0
+GLDD.US,D,20080926,000000,5.9737,6.1258,5.8028,5.9452,130193,0
+GLDD.US,D,20080929,000000,5.8787,6.0876,5.6034,5.6887,185565,0
+GLDD.US,D,20080930,000000,5.7362,6.0401,5.5842,5.9926,209495,0
+GLDD.US,D,20081001,000000,5.8597,6.0306,5.3468,5.4322,344528,0
+GLDD.US,D,20081002,000000,5.4134,5.8218,5.0241,5.0241,196420,0
+GLDD.US,D,20081003,000000,5.0999,5.4514,5.0241,5.0241,221598,0
+GLDD.US,D,20081006,000000,5.0241,5.3564,4.5396,4.796,741594,0
+GLDD.US,D,20081007,000000,4.8436,4.967,4.6536,4.6536,268572,0
+GLDD.US,D,20081008,000000,4.644,4.7865,4.2737,4.5016,227450,0
+GLDD.US,D,20081009,000000,4.5681,4.9006,4.2832,4.3498,305410,0
+GLDD.US,D,20081010,000000,4.2737,4.9384,4.1311,4.7771,370578,0
+GLDD.US,D,20081013,000000,5.0619,5.4419,4.4351,5.043,328057,0
+GLDD.US,D,20081014,000000,5.1855,5.2803,4.7104,4.8815,280479,0
+GLDD.US,D,20081015,000000,4.6726,4.6726,4.1882,4.3687,233879,0
+GLDD.US,D,20081016,000000,4.3498,4.853,4.1123,4.7771,240213,0
+GLDD.US,D,20081017,000000,4.6156,4.986,4.5112,4.739,287009,0
+GLDD.US,D,20081020,000000,4.8436,4.8436,4.5775,4.758,143960,0
+GLDD.US,D,20081021,000000,4.701,5.0144,4.6631,4.7486,121990,0
+GLDD.US,D,20081022,000000,4.6346,4.7486,4.4161,4.4733,150032,0
+GLDD.US,D,20081023,000000,4.5112,4.9384,4.4161,4.5871,180535,0
+GLDD.US,D,20081024,000000,4.2737,4.948,4.0838,4.2737,304767,0
+GLDD.US,D,20081027,000000,4.2072,4.3401,4.0458,4.1123,123375,0
+GLDD.US,D,20081028,000000,4.1693,4.1882,3.7988,3.9317,682101,0
+GLDD.US,D,20081029,000000,3.9602,4.1882,3.9413,4.0077,235807,0
+GLDD.US,D,20081030,000000,4.1123,4.226,3.9602,4.0838,346052,0
+GLDD.US,D,20081031,000000,4.0743,4.3116,4.0362,4.2546,753099,0
+GLDD.US,D,20081103,000000,4.2737,4.7202,4.0458,4.3687,612840,0
+GLDD.US,D,20081104,000000,4.3781,4.8625,4.2357,4.7202,264326,0
+GLDD.US,D,20081105,000000,4.6726,4.7771,4.3971,4.4921,406756,0
+GLDD.US,D,20081106,000000,4.4448,4.53,4.1693,4.1788,660002,0
+GLDD.US,D,20081107,000000,4.2168,4.3781,4.1311,4.3498,285307,0
+GLDD.US,D,20081110,000000,4.4351,4.5492,4.0362,4.0458,422006,0
+GLDD.US,D,20081111,000000,4.1882,4.6346,4.0838,4.1123,312459,0
+GLDD.US,D,20081112,000000,4.0458,4.226,3.9129,3.9223,188327,0
+GLDD.US,D,20081113,000000,3.9413,4.3116,3.7704,4.2927,267956,0
+GLDD.US,D,20081114,000000,4.2168,4.3306,3.9889,4.0077,188020,0
+GLDD.US,D,20081117,000000,3.9792,4.1882,3.8557,3.9889,112364,0
+GLDD.US,D,20081118,000000,3.9889,4.0743,3.7608,3.8747,348613,0
+GLDD.US,D,20081119,000000,3.8653,3.8653,3.2765,3.2765,185391,0
+GLDD.US,D,20081120,000000,3.248,3.3998,2.9822,3.0294,327092,0
+GLDD.US,D,20081121,000000,3.0676,3.0676,2.5642,2.9536,450679,0
+GLDD.US,D,20081124,000000,2.9916,3.0676,2.8491,2.8872,316108,0
+GLDD.US,D,20081125,000000,2.8965,2.9442,2.5072,2.8302,482505,0
+GLDD.US,D,20081126,000000,2.7731,2.7731,2.6022,2.6971,402632,0
+GLDD.US,D,20081128,000000,2.5072,2.6591,2.5072,2.5451,170311,0
+GLDD.US,D,20081201,000000,2.5167,2.7447,2.5167,2.621,341052,0
+GLDD.US,D,20081202,000000,2.6781,3.1151,2.5927,3.0202,200665,0
+GLDD.US,D,20081203,000000,2.9442,3.2289,2.8491,3.2004,258126,0
+GLDD.US,D,20081204,000000,3.3715,3.4475,3.0202,3.2289,193519,0
+GLDD.US,D,20081205,000000,3.1719,4.1788,3.001,4.0554,231367,0
+GLDD.US,D,20081208,000000,4.1311,4.1882,3.8557,4.0174,306878,0
+GLDD.US,D,20081209,000000,3.9792,4.4921,3.8368,4.0458,165435,0
+GLDD.US,D,20081210,000000,4.1026,4.3116,3.9889,4.1409,99904,0
+GLDD.US,D,20081211,000000,4.0838,4.3687,3.9223,3.9508,276157,0
+GLDD.US,D,20081212,000000,3.8557,4.2832,3.7134,4.2832,67126,0
+GLDD.US,D,20081215,000000,4.2546,4.2546,3.6088,3.7988,154252,0
+GLDD.US,D,20081216,000000,3.8653,4.4921,3.685,4.2737,208984,0
+GLDD.US,D,20081217,000000,4.2546,4.5016,4.0932,4.2642,305134,0
+GLDD.US,D,20081218,000000,4.2832,4.3591,4.0647,4.1311,91849,0
+GLDD.US,D,20081219,000000,4.2453,4.2453,3.6564,4.1788,313040,0
+GLDD.US,D,20081222,000000,4.1788,4.1788,3.4569,3.6185,159972,0
+GLDD.US,D,20081223,000000,3.6374,4.2832,3.5994,3.6278,136757,0
+GLDD.US,D,20081224,000000,3.6374,3.6374,3.4854,3.5804,37254,0
+GLDD.US,D,20081226,000000,3.5518,3.7893,3.5518,3.7704,36450,0
+GLDD.US,D,20081229,000000,3.7704,3.7704,3.5425,3.685,124557,0
+GLDD.US,D,20081230,000000,3.7229,4.0838,3.6564,4.0362,89003,0
+GLDD.US,D,20081231,000000,4.0268,4.1026,3.7988,3.9413,226874,0
+GLDD.US,D,20090102,000000,3.9129,3.9413,3.7988,3.8178,91859,0
+GLDD.US,D,20090105,000000,3.8178,3.8178,3.5045,3.7704,110824,0
+GLDD.US,D,20090106,000000,3.7798,4.2357,3.6944,4.0458,98819,0
+GLDD.US,D,20090107,000000,4.0458,4.0838,3.8273,3.9129,86304,0
+GLDD.US,D,20090108,000000,3.8843,4.53,3.8843,4.2737,151276,0
+GLDD.US,D,20090109,000000,4.3401,4.3401,3.9129,4.0077,151038,0
+GLDD.US,D,20090112,000000,3.9889,4.0174,3.6278,3.6278,153849,0
+GLDD.US,D,20090113,000000,3.6564,3.7988,3.5804,3.7419,102414,0
+GLDD.US,D,20090114,000000,3.6564,3.7134,3.4475,3.4569,99865,0
+GLDD.US,D,20090115,000000,3.4284,3.5614,3.096,3.3809,280231,0
+GLDD.US,D,20090116,000000,3.3998,3.5614,3.3238,3.4095,321152,0
+GLDD.US,D,20090120,000000,3.3809,3.438,3.0391,3.0676,134002,0
+GLDD.US,D,20090121,000000,3.096,3.1244,2.9061,3.0579,116813,0
+GLDD.US,D,20090122,000000,2.9916,3.1815,2.925,3.0676,98790,0
+GLDD.US,D,20090123,000000,2.9822,3.134,2.9346,3.0106,63363,0
+GLDD.US,D,20090126,000000,3.0106,3.3715,3.0106,3.305,47458,0
+GLDD.US,D,20090127,000000,3.3146,3.4095,3.2196,3.3715,92115,0
+GLDD.US,D,20090128,000000,3.4095,3.7037,3.3525,3.6469,159827,0
+GLDD.US,D,20090129,000000,3.495,3.7798,3.4475,3.6659,270663,0
+GLDD.US,D,20090130,000000,3.685,3.685,3.1719,3.1719,114500,0
+GLDD.US,D,20090202,000000,3.1244,3.438,2.9631,3.1911,93090,0
+GLDD.US,D,20090203,000000,3.2289,3.6564,2.9822,3.3525,178413,0
+GLDD.US,D,20090204,000000,3.3431,3.6278,3.2289,3.248,78212,0
+GLDD.US,D,20090205,000000,3.2385,3.4191,3.2385,3.3431,90042,0
+GLDD.US,D,20090206,000000,3.3238,3.4569,3.2573,3.4191,85561,0
+GLDD.US,D,20090209,000000,3.3619,3.5045,3.3525,3.4191,79528,0
+GLDD.US,D,20090210,000000,3.3905,3.3905,3.0391,3.0391,198538,0
+GLDD.US,D,20090211,000000,3.0579,3.21,2.9822,2.9916,51407,0
+GLDD.US,D,20090212,000000,2.9346,3.0486,2.925,3.0202,59237,0
+GLDD.US,D,20090213,000000,3.0294,3.0867,2.925,2.9536,95520,0
+GLDD.US,D,20090217,000000,2.8302,2.9442,2.4883,2.4883,185209,0
+GLDD.US,D,20090218,000000,2.5072,2.6307,2.1844,2.1938,104824,0
+GLDD.US,D,20090219,000000,2.2697,2.4216,2.2697,2.4028,56115,0
+GLDD.US,D,20090220,000000,2.3743,2.4693,2.3173,2.4123,203639,0
+GLDD.US,D,20090223,000000,2.3743,2.4123,2.2032,2.213,109633,0
+GLDD.US,D,20090224,000000,2.2318,2.4216,2.213,2.4123,98207,0
+GLDD.US,D,20090225,000000,2.4216,2.5356,2.1749,2.213,88696,0
+GLDD.US,D,20090226,000000,2.2222,2.2983,2.1273,2.1464,75665,0
+GLDD.US,D,20090227,000000,2.118,2.3743,2.118,2.2983,430380,0
+GLDD.US,D,20090302,000000,2.2603,2.2983,2.118,2.118,182129,0
+GLDD.US,D,20090303,000000,2.1559,2.2032,2.0703,2.0799,119428,0
+GLDD.US,D,20090304,000000,2.1084,2.2414,2.0987,2.1559,108884,0
+GLDD.US,D,20090305,000000,2.118,2.118,1.8707,1.8992,194834,0
+GLDD.US,D,20090306,000000,1.9563,2.0227,1.7949,1.8234,186357,0
+GLDD.US,D,20090309,000000,1.7949,1.9942,1.6905,1.9849,158615,0
+GLDD.US,D,20090310,000000,2.0325,2.3456,1.7949,2.3173,185461,0
+GLDD.US,D,20090311,000000,2.3267,2.5451,2.0894,2.2318,65784,0
+GLDD.US,D,20090312,000000,2.2318,2.8776,2.2222,2.8681,158433,0
+GLDD.US,D,20090313,000000,2.8681,3.096,2.7637,3.0391,105523,0
+GLDD.US,D,20090316,000000,3.0771,3.4284,2.6971,2.8491,164879,0
+GLDD.US,D,20090317,000000,2.8397,3.1719,2.7066,3.1436,152040,0
+GLDD.US,D,20090318,000000,3.1244,3.3905,2.8587,3.2289,88991,0
+GLDD.US,D,20090319,000000,3.2765,3.2765,2.8302,2.9725,62666,0
+GLDD.US,D,20090320,000000,2.9916,2.9916,2.7352,2.8587,232215,0
+GLDD.US,D,20090323,000000,2.8491,3.2289,2.8491,3.2196,159497,0
+GLDD.US,D,20090324,000000,3.1626,3.1815,2.8015,2.8302,199795,0
+GLDD.US,D,20090325,000000,2.8587,3.1244,2.7827,3.096,170472,0
+GLDD.US,D,20090326,000000,3.134,3.305,3.0202,3.305,138221,0
+GLDD.US,D,20090327,000000,3.2385,3.2385,3.0867,3.0867,56882,0
+GLDD.US,D,20090330,000000,3.001,3.001,2.7827,2.8112,71252,0
+GLDD.US,D,20090331,000000,2.8491,2.9061,2.6496,2.8587,102625,0
+GLDD.US,D,20090401,000000,2.8112,3.1815,2.8015,3.1626,291310,0
+GLDD.US,D,20090402,000000,3.21,3.2289,2.9631,3.0202,262337,0
+GLDD.US,D,20090403,000000,3.001,3.001,2.7731,2.9725,266568,0
+GLDD.US,D,20090406,000000,2.9346,2.9346,2.7066,2.8015,114289,0
+GLDD.US,D,20090407,000000,2.7542,2.7827,2.621,2.7163,222843,0
+GLDD.US,D,20090408,000000,2.7066,2.8015,2.6781,2.7542,48026,0
+GLDD.US,D,20090409,000000,2.8206,2.9725,2.7922,2.9725,88985,0
+GLDD.US,D,20090413,000000,2.9346,2.9916,2.8206,2.9061,120624,0
+GLDD.US,D,20090414,000000,3.0771,3.2859,2.9442,3.0294,520524,0
+GLDD.US,D,20090415,000000,3.001,3.5518,3.001,3.438,396947,0
+GLDD.US,D,20090416,000000,3.3905,3.685,3.1626,3.4854,238614,0
+GLDD.US,D,20090417,000000,3.5045,3.6564,3.4854,3.571,209434,0
+GLDD.US,D,20090420,000000,3.476,3.6088,3.2859,3.3431,243169,0
+GLDD.US,D,20090421,000000,3.3238,3.685,3.2859,3.5614,344265,0
+GLDD.US,D,20090422,000000,3.5614,3.8463,3.5233,3.7513,383962,0
+GLDD.US,D,20090423,000000,3.7419,3.7988,3.5518,3.6278,332340,0
+GLDD.US,D,20090424,000000,3.6469,3.8273,3.571,3.7419,401705,0
+GLDD.US,D,20090427,000000,3.5045,3.6564,3.476,3.6088,192570,0
+GLDD.US,D,20090428,000000,3.5614,3.8083,3.5139,3.7513,148942,0
+GLDD.US,D,20090429,000000,3.7704,4.0362,3.7323,4.0268,150082,0
+GLDD.US,D,20090430,000000,4.1026,4.1311,3.7608,3.7608,183020,0
+GLDD.US,D,20090501,000000,3.7608,3.8653,3.5994,3.685,147925,0
+GLDD.US,D,20090504,000000,3.7037,4.1409,3.7037,3.9413,126469,0
+GLDD.US,D,20090505,000000,3.9032,4.0174,3.7704,3.9982,204813,0
+GLDD.US,D,20090506,000000,4.0174,4.1693,3.8747,4.0743,227413,0
+GLDD.US,D,20090507,000000,4.4161,4.5016,4.0458,4.226,292116,0
+GLDD.US,D,20090508,000000,4.2737,4.454,4.0458,4.4161,193957,0
+GLDD.US,D,20090511,000000,4.3498,4.3877,4.1219,4.1882,139662,0
+GLDD.US,D,20090512,000000,4.3306,4.3306,3.8083,3.9032,188458,0
+GLDD.US,D,20090513,000000,3.8463,3.8463,3.571,3.6278,417985,0
+GLDD.US,D,20090514,000000,3.7134,3.9792,3.6185,3.8083,151105,0
+GLDD.US,D,20090515,000000,3.8463,3.8843,3.6278,3.7037,217468,0
+GLDD.US,D,20090518,000000,3.7704,4.1596,3.7704,4.1219,158586,0
+GLDD.US,D,20090519,000000,4.1123,4.3306,3.9223,4.3213,356098,0
+GLDD.US,D,20090520,000000,4.3401,4.739,4.3021,4.3213,303391,0
+GLDD.US,D,20090521,000000,4.3116,4.5112,4.2737,4.4255,134697,0
+GLDD.US,D,20090522,000000,4.4448,4.7486,4.4351,4.5112,266211,0
+GLDD.US,D,20090526,000000,4.4448,4.8151,4.3877,4.739,714971,0
+GLDD.US,D,20090527,000000,4.834,5.0619,4.5966,4.7486,782178,0
+GLDD.US,D,20090528,000000,4.7675,4.9574,4.5396,4.9006,486333,0
+GLDD.US,D,20090529,000000,4.9006,4.967,4.7675,4.948,508516,0
+GLDD.US,D,20090601,000000,5.081,5.5273,5.0333,5.3658,991023,0
+GLDD.US,D,20090602,000000,5.4229,5.4893,5.2803,5.4134,647133,0
+GLDD.US,D,20090603,000000,5.3754,5.5083,5.195,5.2235,315388,0
+GLDD.US,D,20090604,000000,5.2235,5.2709,5.2043,5.2235,170742,0
+GLDD.US,D,20090605,000000,5.2709,5.5557,5.2235,5.5083,404590,0
+GLDD.US,D,20090608,000000,5.4893,5.5178,5.2898,5.4134,257924,0
+GLDD.US,D,20090609,000000,5.4703,5.6034,5.3564,5.5178,303282,0
+GLDD.US,D,20090610,000000,5.5937,5.6317,5.4322,5.6126,414649,0
+GLDD.US,D,20090611,000000,5.6413,5.6792,5.4607,5.5842,232516,0
+GLDD.US,D,20090612,000000,5.5748,5.5748,5.3658,5.4419,213000,0
+GLDD.US,D,20090615,000000,5.3184,5.3754,4.986,5.214,319903,0
+GLDD.US,D,20090616,000000,5.2235,5.3658,4.986,5.0144,276798,0
+GLDD.US,D,20090617,000000,5.0049,5.1094,4.872,5.0144,225779,0
+GLDD.US,D,20090618,000000,5.0144,5.0999,4.8815,5.043,140064,0
+GLDD.US,D,20090619,000000,5.1379,5.1759,5.0524,5.1094,268312,0
+GLDD.US,D,20090622,000000,5.0524,5.1379,4.6536,4.8245,372424,0
+GLDD.US,D,20090623,000000,4.8436,4.9955,4.758,4.8151,160866,0
+GLDD.US,D,20090624,000000,4.853,4.986,4.8151,4.8436,186289,0
+GLDD.US,D,20090625,000000,4.834,4.967,4.7295,4.9006,318434,0
+GLDD.US,D,20090626,000000,4.8815,4.929,4.5681,4.644,1776589,0
+GLDD.US,D,20090629,000000,4.6536,4.834,4.6251,4.739,181830,0
+GLDD.US,D,20090630,000000,4.7486,4.7675,4.4921,4.5396,147067,0
+GLDD.US,D,20090701,000000,4.6061,4.7486,4.5775,4.6156,143284,0
+GLDD.US,D,20090702,000000,4.5492,4.6631,4.2737,4.53,352476,0
+GLDD.US,D,20090706,000000,4.4921,4.5681,4.3591,4.4826,175416,0
+GLDD.US,D,20090707,000000,4.4733,4.5584,4.3116,4.3687,200412,0
+GLDD.US,D,20090708,000000,4.3971,4.3971,3.9698,4.2357,272848,0
+GLDD.US,D,20090709,000000,4.2546,4.4161,4.2357,4.2357,90008,0
+GLDD.US,D,20090710,000000,4.2168,4.2737,4.0268,4.0838,94418,0
+GLDD.US,D,20090713,000000,4.1026,4.2642,3.9889,4.2642,329971,0
+GLDD.US,D,20090714,000000,4.226,4.2927,3.9982,4.2927,209525,0
+GLDD.US,D,20090715,000000,4.3498,4.6061,4.3116,4.6061,257198,0
+GLDD.US,D,20090716,000000,4.5681,4.796,4.5112,4.796,174349,0
+GLDD.US,D,20090717,000000,4.7771,4.8055,4.4161,4.6251,184038,0
+GLDD.US,D,20090720,000000,4.644,4.796,4.5206,4.7865,122399,0
+GLDD.US,D,20090721,000000,4.834,4.834,4.6061,4.796,168000,0
+GLDD.US,D,20090722,000000,4.7865,4.834,4.6156,4.739,92214,0
+GLDD.US,D,20090723,000000,4.6916,5.252,4.6061,5.2235,383447,0
+GLDD.US,D,20090724,000000,5.1855,5.1855,4.8625,5.0241,196331,0
+GLDD.US,D,20090727,000000,4.9955,5.214,4.986,5.119,156692,0
+GLDD.US,D,20090728,000000,5.0715,5.2328,5.0333,5.2235,196966,0
+GLDD.US,D,20090729,000000,5.157,5.3943,5.0619,5.3564,180373,0
+GLDD.US,D,20090730,000000,5.4134,5.5367,5.1283,5.4607,218782,0
+GLDD.US,D,20090731,000000,5.3848,5.6413,5.2235,5.4988,313475,0
+GLDD.US,D,20090803,000000,5.5557,5.5557,5.3184,5.5083,177705,0
+GLDD.US,D,20090804,000000,5.5083,5.9072,5.3374,5.8121,528030,0
+GLDD.US,D,20090805,000000,5.8313,5.8882,5.6982,5.8692,194929,0
+GLDD.US,D,20090806,000000,5.8882,5.8882,5.5367,5.8028,323394,0
+GLDD.US,D,20090807,000000,5.8882,6.23,5.8692,5.9831,597315,0
+GLDD.US,D,20090810,000000,5.4703,5.6982,5.195,5.5178,294388,0
+GLDD.US,D,20090811,000000,5.4799,5.5653,5.2043,5.2803,283625,0
+GLDD.US,D,20090812,000000,5.3088,5.5273,5.195,5.4703,809502,0
+GLDD.US,D,20090813,000000,5.5273,5.9261,5.4607,5.8503,390805,0
+GLDD.US,D,20090814,000000,5.8882,6.0212,5.6602,5.9831,4398897,0
+GLDD.US,D,20090817,000000,5.7458,6.0306,5.6602,5.9072,679327,0
+GLDD.US,D,20090818,000000,5.9737,6.2586,5.8313,6.1065,623209,0
+GLDD.US,D,20090819,000000,6.0306,6.173,5.8503,6.1446,513005,0
+GLDD.US,D,20090820,000000,6.1446,6.268,6.0876,6.2586,332544,0
+GLDD.US,D,20090821,000000,6.3537,6.3821,6.0116,6.3629,682003,0
+GLDD.US,D,20090824,000000,6.3726,6.4106,6.23,6.3344,311013,0
+GLDD.US,D,20090825,000000,6.4106,6.6575,6.268,6.4296,353002,0
+GLDD.US,D,20090826,000000,6.439,6.5531,6.3156,6.4485,447972,0
+GLDD.US,D,20090827,000000,6.439,6.439,6.0782,6.2206,429197,0
+GLDD.US,D,20090828,000000,6.2776,6.4865,6.0782,6.2206,241400,0
+GLDD.US,D,20090831,000000,6.173,6.2871,5.9261,6.1922,348827,0
+GLDD.US,D,20090901,000000,6.6385,6.6954,6.1922,6.2964,913592,0
+GLDD.US,D,20090902,000000,6.2964,6.306,6.0876,6.135,789861,0
+GLDD.US,D,20090903,000000,6.23,6.306,6.0971,6.211,296925,0
+GLDD.US,D,20090904,000000,6.173,6.3726,6.0116,6.3156,395285,0
+GLDD.US,D,20090908,000000,6.401,6.4961,6.0212,6.1826,569247,0
+GLDD.US,D,20090909,000000,6.2206,6.458,6.173,6.3821,323864,0
+GLDD.US,D,20090910,000000,6.3915,6.42,6.2776,6.3726,297767,0
+GLDD.US,D,20090911,000000,6.4106,6.458,6.268,6.325,299642,0
+GLDD.US,D,20090914,000000,6.2871,6.5055,6.211,6.4485,330369,0
+GLDD.US,D,20090915,000000,6.4106,6.5435,6.268,6.5246,204223,0
+GLDD.US,D,20090916,000000,6.5246,6.9707,6.5055,6.9613,529051,0
+GLDD.US,D,20090917,000000,6.9327,7.0847,6.6479,6.743,402766,0
+GLDD.US,D,20090918,000000,6.7619,6.8285,6.6385,6.7144,398373,0
+GLDD.US,D,20090921,000000,6.6195,6.8285,6.5815,6.7619,391199,0
+GLDD.US,D,20090922,000000,6.8,6.8379,6.6289,6.8,344029,0
+GLDD.US,D,20090923,000000,6.8188,7.0659,6.7619,6.8,307152,0
+GLDD.US,D,20090924,000000,6.8092,6.8092,6.6385,6.7524,407228,0
+GLDD.US,D,20090925,000000,6.6479,6.7904,6.4865,6.7809,412709,0
+GLDD.US,D,20090928,000000,6.7809,7.0754,6.724,6.9327,304062,0
+GLDD.US,D,20090929,000000,6.9804,7.0088,6.6668,6.743,279556,0
+GLDD.US,D,20090930,000000,6.7714,6.8188,6.5815,6.6289,317784,0
+GLDD.US,D,20091001,000000,6.572,6.6668,6.2491,6.2871,310774,0
+GLDD.US,D,20091002,000000,6.23,6.3344,6.0022,6.1258,821997,0
+GLDD.US,D,20091005,000000,6.1258,6.3726,6.0876,6.3537,316064,0
+GLDD.US,D,20091006,000000,6.42,6.6479,6.3156,6.5909,337741,0
+GLDD.US,D,20091007,000000,6.5815,6.6575,6.4296,6.5909,247433,0
+GLDD.US,D,20091008,000000,6.6575,6.6954,6.5531,6.5531,330344,0
+GLDD.US,D,20091009,000000,6.5531,6.6859,6.5055,6.6765,439282,0
+GLDD.US,D,20091012,000000,6.6765,6.8285,6.5623,6.5909,124179,0
+GLDD.US,D,20091013,000000,6.5909,6.6575,6.5055,6.6479,372606,0
+GLDD.US,D,20091014,000000,6.7619,6.8379,6.6575,6.8092,232262,0
+GLDD.US,D,20091015,000000,6.7714,6.8379,6.6479,6.8,127848,0
+GLDD.US,D,20091016,000000,6.7619,6.8379,6.4865,6.5531,233921,0
+GLDD.US,D,20091019,000000,6.6005,6.7714,6.3156,6.6859,241201,0
+GLDD.US,D,20091020,000000,6.6954,6.6954,6.2871,6.4961,253987,0
+GLDD.US,D,20091021,000000,6.458,6.6289,6.135,6.2395,222643,0
+GLDD.US,D,20091022,000000,6.2206,6.4106,6.1446,6.306,155610,0
+GLDD.US,D,20091023,000000,6.3156,6.401,5.9737,6.0212,224751,0
+GLDD.US,D,20091026,000000,6.0116,6.2491,5.6792,5.7458,490781,0
+GLDD.US,D,20091027,000000,5.7933,6.0212,5.6413,5.8977,263467,0
+GLDD.US,D,20091028,000000,5.9072,6.0022,5.6508,5.6982,245156,0
+GLDD.US,D,20091029,000000,5.7458,5.8787,5.7172,5.7933,238455,0
+GLDD.US,D,20091030,000000,5.7552,5.8692,5.6982,5.8218,730915,0
+GLDD.US,D,20091102,000000,5.8503,5.9641,5.7837,5.9357,589974,0
+GLDD.US,D,20091103,000000,5.7267,6.3344,5.7078,6.211,846691,0
+GLDD.US,D,20091104,000000,6.2491,6.3537,5.9926,6.0212,324581,0
+GLDD.US,D,20091105,000000,6.0591,6.6005,5.9167,6.5531,431298,0
+GLDD.US,D,20091106,000000,6.439,6.743,6.3537,6.7049,533313,0
+GLDD.US,D,20091109,000000,6.8092,6.8854,6.6575,6.724,555753,0
+GLDD.US,D,20091110,000000,6.1922,6.6385,6.0212,6.5815,692002,0
+GLDD.US,D,20091111,000000,6.61,6.743,6.5435,6.5435,498307,0
+GLDD.US,D,20091112,000000,6.4865,6.7524,6.4485,6.4961,296711,0
+GLDD.US,D,20091113,000000,6.5435,6.6575,6.3915,6.5339,193022,0
+GLDD.US,D,20091116,000000,6.5815,6.6575,6.4106,6.5909,339114,0
+GLDD.US,D,20091117,000000,6.5339,6.5339,6.211,6.401,337718,0
+GLDD.US,D,20091118,000000,6.3821,6.3821,6.23,6.306,328401,0
+GLDD.US,D,20091119,000000,6.2206,6.2491,5.8882,5.9926,468830,0
+GLDD.US,D,20091120,000000,5.9737,6.0782,5.8405,6.0401,352635,0
+GLDD.US,D,20091123,000000,6.135,6.2776,5.9357,5.9641,186657,0
+GLDD.US,D,20091124,000000,5.9547,6.1258,5.7837,5.8692,277204,0
+GLDD.US,D,20091125,000000,5.8787,5.9831,5.6792,5.8028,394125,0
+GLDD.US,D,20091127,000000,5.5748,5.6982,5.5464,5.6034,252729,0
+GLDD.US,D,20091130,000000,5.6034,5.6317,5.3374,5.5937,389467,0
+GLDD.US,D,20091201,000000,5.6413,5.8313,5.5653,5.6887,933531,0
+GLDD.US,D,20091202,000000,5.7078,5.8028,5.7078,5.7267,253937,0
+GLDD.US,D,20091203,000000,5.7362,5.8028,5.5748,5.6034,356948,0
+GLDD.US,D,20091204,000000,5.7458,5.8028,5.6034,5.7933,168873,0
+GLDD.US,D,20091207,000000,5.7647,5.7743,5.5748,5.6508,400231,0
+GLDD.US,D,20091208,000000,5.6223,5.6508,5.5464,5.5937,142190,0
+GLDD.US,D,20091209,000000,5.5842,5.7837,5.4988,5.7837,334584,0
+GLDD.US,D,20091210,000000,5.8313,5.8977,5.6887,5.7647,329864,0
+GLDD.US,D,20091211,000000,5.7933,6.0022,5.7267,5.9452,230365,0
+GLDD.US,D,20091214,000000,5.9737,6.1826,5.8218,6.1542,167114,0
+GLDD.US,D,20091215,000000,6.1446,6.2586,5.8313,5.9926,452038,0
+GLDD.US,D,20091216,000000,6.0685,6.1542,5.8882,5.9831,172378,0
+GLDD.US,D,20091217,000000,5.9167,5.9357,5.7647,5.8405,138714,0
+GLDD.US,D,20091218,000000,5.9072,6.0306,5.8503,6.0306,447901,0
+GLDD.US,D,20091221,000000,5.8692,6.0782,5.8692,5.9831,163160,0
+GLDD.US,D,20091222,000000,5.9831,6.135,5.9261,6.135,200306,0
+GLDD.US,D,20091223,000000,6.1542,6.3156,5.9547,6.306,300257,0
+GLDD.US,D,20091224,000000,6.306,6.325,6.1542,6.1922,100089,0
+GLDD.US,D,20091228,000000,6.1922,6.2016,5.9926,6.0401,139942,0
+GLDD.US,D,20091229,000000,6.0782,6.0782,5.8882,5.9357,240314,0
+GLDD.US,D,20091230,000000,5.8977,6.0497,5.8787,6.0116,268908,0
+GLDD.US,D,20091231,000000,6.0212,6.2871,6.0212,6.1542,158855,0
+GLDD.US,D,20100104,000000,6.2776,6.401,6.2016,6.2491,210601,0
+GLDD.US,D,20100105,000000,6.2586,6.2964,6.135,6.1922,282224,0
+GLDD.US,D,20100106,000000,6.1446,6.8188,6.135,6.4485,1016276,0
+GLDD.US,D,20100107,000000,6.515,6.7049,6.4485,6.572,440954,0
+GLDD.US,D,20100108,000000,6.572,6.6479,6.439,6.6385,223049,0
+GLDD.US,D,20100111,000000,6.6668,6.743,6.4485,6.5055,244780,0
+GLDD.US,D,20100112,000000,6.458,6.5815,6.3629,6.42,204550,0
+GLDD.US,D,20100113,000000,6.4676,6.572,6.3915,6.5055,151837,0
+GLDD.US,D,20100114,000000,6.458,6.572,6.4106,6.515,148792,0
+GLDD.US,D,20100115,000000,6.5435,6.5435,6.325,6.3821,202390,0
+GLDD.US,D,20100119,000000,6.42,6.5435,6.3629,6.4961,149357,0
+GLDD.US,D,20100120,000000,6.3915,6.458,6.23,6.3537,153287,0
+GLDD.US,D,20100121,000000,6.401,6.401,6.0685,6.0971,237132,0
+GLDD.US,D,20100122,000000,6.0782,6.0782,5.6982,5.7552,359073,0
+GLDD.US,D,20100125,000000,5.8121,5.9641,5.7172,5.8218,185278,0
+GLDD.US,D,20100126,000000,5.8121,5.8121,5.5937,5.6034,227918,0
+GLDD.US,D,20100127,000000,5.5464,6.0022,5.4322,5.9452,289330,0
+GLDD.US,D,20100128,000000,5.9831,6.0306,5.6317,5.6982,193703,0
+GLDD.US,D,20100129,000000,5.7458,5.9072,5.6126,5.6126,193255,0
+GLDD.US,D,20100201,000000,5.6602,5.8121,5.5273,5.5367,249383,0
+GLDD.US,D,20100202,000000,5.5367,5.6508,5.4514,5.5178,309547,0
+GLDD.US,D,20100203,000000,5.4988,5.6508,5.4037,5.4134,143994,0
+GLDD.US,D,20100204,000000,5.3754,5.5083,5.2235,5.2235,200448,0
+GLDD.US,D,20100205,000000,5.2235,5.2803,5.043,5.2235,189782,0
+GLDD.US,D,20100208,000000,5.2043,5.2612,4.986,5.0144,210192,0
+GLDD.US,D,20100209,000000,5.1094,5.2424,5.0333,5.0715,243200,0
+GLDD.US,D,20100210,000000,5.0619,5.2235,4.948,5.1283,228817,0
+GLDD.US,D,20100211,000000,5.0905,5.2803,5.0241,5.2043,302323,0
+GLDD.US,D,20100212,000000,5.1283,5.2995,5.0144,5.1855,117302,0
+GLDD.US,D,20100216,000000,5.2328,5.4893,5.2328,5.4799,154039,0
+GLDD.US,D,20100217,000000,5.5273,5.6698,5.5178,5.5842,260031,0
+GLDD.US,D,20100218,000000,5.5653,5.7172,5.5083,5.6982,77629,0
+GLDD.US,D,20100219,000000,5.6982,5.6982,5.5178,5.5937,125526,0
+GLDD.US,D,20100222,000000,5.6413,5.7458,5.4988,5.5653,153481,0
+GLDD.US,D,20100223,000000,5.3658,5.3658,4.1409,4.226,4772666,0
+GLDD.US,D,20100224,000000,4.2737,4.4733,4.0458,4.0743,2478294,0
+GLDD.US,D,20100225,000000,3.9982,4.2927,3.8368,4.2737,2648652,0
+GLDD.US,D,20100226,000000,4.2832,4.3213,4.1026,4.2927,637370,0
+GLDD.US,D,20100301,000000,4.2927,4.3213,4.1978,4.2832,698707,0
+GLDD.US,D,20100302,000000,4.3306,4.3306,4.1596,4.1693,998990,0
+GLDD.US,D,20100303,000000,4.2168,4.2642,4.1502,4.1978,739127,0
+GLDD.US,D,20100304,000000,4.2357,4.2927,4.1311,4.1596,947195,0
+GLDD.US,D,20100305,000000,4.1882,4.2357,4.1123,4.1978,624992,0
+GLDD.US,D,20100308,000000,4.1882,4.3687,4.1882,4.3401,587752,0
+GLDD.US,D,20100309,000000,4.3401,4.3971,4.2642,4.3401,571532,0
+GLDD.US,D,20100310,000000,4.3401,4.3498,4.2357,4.2927,410060,0
+GLDD.US,D,20100311,000000,4.2832,4.4161,4.2357,4.3401,489650,0
+GLDD.US,D,20100312,000000,4.3687,4.4067,4.2737,4.3687,453027,0
+GLDD.US,D,20100315,000000,4.4067,4.4161,4.3021,4.3306,308454,0
+GLDD.US,D,20100316,000000,4.3687,4.3877,4.2737,4.3591,298163,0
+GLDD.US,D,20100317,000000,4.3591,4.3877,4.2832,4.3687,674943,0
+GLDD.US,D,20100318,000000,4.3687,4.4826,4.3591,4.4067,238275,0
+GLDD.US,D,20100319,000000,4.4161,4.4636,4.3591,4.3781,470660,0
+GLDD.US,D,20100322,000000,4.3213,4.5112,4.3021,4.4636,417063,0
+GLDD.US,D,20100323,000000,4.5016,4.7675,4.4448,4.7486,593384,0
+GLDD.US,D,20100324,000000,4.739,4.8436,4.6251,4.6536,544905,0
+GLDD.US,D,20100325,000000,4.6726,4.9384,4.6631,4.8436,575278,0
+GLDD.US,D,20100326,000000,4.853,5.0144,4.8055,4.8625,712449,0
+GLDD.US,D,20100329,000000,4.8909,5.0049,4.8625,4.948,348325,0
+GLDD.US,D,20100330,000000,4.967,5.0619,4.967,4.9955,375268,0
+GLDD.US,D,20100331,000000,4.9955,5.043,4.9384,4.986,491758,0
+GLDD.US,D,20100401,000000,5.0144,5.119,4.9384,5.0715,503048,0
+GLDD.US,D,20100405,000000,5.081,5.2709,5.0333,5.2709,399757,0
+GLDD.US,D,20100406,000000,5.2235,5.4607,5.2043,5.2995,528112,0
+GLDD.US,D,20100407,000000,5.2803,5.3184,5.1283,5.1759,280563,0
+GLDD.US,D,20100408,000000,5.1379,5.1855,4.9955,5.0049,193966,0
+GLDD.US,D,20100409,000000,5.0524,5.081,4.9384,5.0144,160811,0
+GLDD.US,D,20100412,000000,5.0049,5.119,4.967,4.986,225830,0
+GLDD.US,D,20100413,000000,4.9764,5.043,4.7771,4.8815,294613,0
+GLDD.US,D,20100414,000000,4.929,5.0241,4.9006,5.0144,170849,0
+GLDD.US,D,20100415,000000,5.0049,5.2424,4.967,5.2424,527582,0
+GLDD.US,D,20100416,000000,5.2328,5.2424,5.0715,5.119,230091,0
+GLDD.US,D,20100419,000000,5.081,5.1664,5.0333,5.119,156832,0
+GLDD.US,D,20100420,000000,5.1283,5.252,5.081,5.252,164411,0
+GLDD.US,D,20100421,000000,5.2424,5.3564,5.2043,5.2043,220920,0
+GLDD.US,D,20100422,000000,5.1283,5.2898,5.1283,5.2803,336683,0
+GLDD.US,D,20100423,000000,5.2557,5.3318,5.1511,5.2749,381818,0
+GLDD.US,D,20100426,000000,5.252,5.2995,5.043,5.0524,242790,0
+GLDD.US,D,20100427,000000,4.986,5.2612,4.948,5.157,353615,0
+GLDD.US,D,20100428,000000,5.214,5.2235,5.043,5.0905,151375,0
+GLDD.US,D,20100429,000000,5.1475,5.4419,5.0715,5.3658,584093,0
+GLDD.US,D,20100430,000000,5.4037,5.8218,5.1475,5.1475,590351,0
+GLDD.US,D,20100503,000000,5.1664,5.3658,5.1664,5.3279,337677,0
+GLDD.US,D,20100504,000000,5.3564,5.7743,5.0524,5.2043,961915,0
+GLDD.US,D,20100505,000000,5.0144,5.6223,4.9955,5.5557,868306,0
+GLDD.US,D,20100506,000000,5.5367,5.6223,4.6916,5.252,497337,0
+GLDD.US,D,20100507,000000,5.214,5.2995,4.8625,4.967,422952,0
+GLDD.US,D,20100510,000000,5.3658,5.6034,5.2043,5.6034,660977,0
+GLDD.US,D,20100511,000000,5.5464,5.6034,5.4607,5.5842,265922,0
+GLDD.US,D,20100512,000000,5.5937,5.6792,5.4893,5.5083,376762,0
+GLDD.US,D,20100513,000000,5.4703,5.6126,5.4037,5.4607,218875,0
+GLDD.US,D,20100514,000000,5.4419,5.4988,5.2612,5.4037,250295,0
+GLDD.US,D,20100517,000000,5.4607,5.5083,5.3374,5.4037,247829,0
+GLDD.US,D,20100518,000000,5.5083,5.6698,5.3754,5.4607,316309,0
+GLDD.US,D,20100519,000000,5.4037,5.5178,5.252,5.4607,224354,0
+GLDD.US,D,20100520,000000,5.2995,5.4037,5.0144,5.0144,301089,0
+GLDD.US,D,20100521,000000,4.9384,5.252,4.8909,4.9574,442187,0
+GLDD.US,D,20100524,000000,4.9764,5.214,4.9006,4.9955,559628,0
+GLDD.US,D,20100525,000000,4.853,5.0241,4.7675,4.9955,314493,0
+GLDD.US,D,20100526,000000,5.0619,5.214,4.9574,4.9955,367132,0
+GLDD.US,D,20100527,000000,5.1283,5.4322,5.0049,5.4134,262069,0
+GLDD.US,D,20100528,000000,5.3658,5.6317,5.2328,5.5367,496936,0
+GLDD.US,D,20100601,000000,5.4893,6.1636,5.4893,5.5748,614972,0
+GLDD.US,D,20100602,000000,5.5842,5.8787,5.5842,5.6508,572731,0
+GLDD.US,D,20100603,000000,6.1258,6.6954,5.9357,5.9926,2780521,0
+GLDD.US,D,20100604,000000,5.8597,6.1922,5.7458,6.0116,1518436,0
+GLDD.US,D,20100607,000000,6.0685,6.1161,5.5653,5.5842,613715,0
+GLDD.US,D,20100608,000000,5.6508,5.9261,5.4799,5.6126,904067,0
+GLDD.US,D,20100609,000000,5.6508,5.7172,5.3658,5.4229,907232,0
+GLDD.US,D,20100610,000000,5.5367,5.6317,5.4037,5.5464,686583,0
+GLDD.US,D,20100611,000000,5.4607,5.7172,5.4229,5.7172,448796,0
+GLDD.US,D,20100614,000000,5.7933,6.0306,5.6034,5.6982,1461600,0
+GLDD.US,D,20100615,000000,5.7458,5.9261,5.5367,5.9261,951065,0
+GLDD.US,D,20100616,000000,5.8882,6.1065,5.7647,5.9831,986945,0
+GLDD.US,D,20100617,000000,6.0591,6.2964,5.9737,6.0685,1246001,0
+GLDD.US,D,20100618,000000,6.1161,6.1161,5.8977,6.0212,555712,0
+GLDD.US,D,20100621,000000,6.135,6.1636,5.9547,5.9926,337203,0
+GLDD.US,D,20100622,000000,6.1636,6.173,5.7647,5.8121,602228,0
+GLDD.US,D,20100623,000000,5.7458,5.9261,5.5083,5.8313,821355,0
+GLDD.US,D,20100624,000000,5.7647,6.0306,5.7362,5.9737,735405,0
+GLDD.US,D,20100625,000000,5.9831,6.1826,5.8121,6.1542,4622081,0
+GLDD.US,D,20100628,000000,6.135,6.173,5.9357,5.9926,719737,0
+GLDD.US,D,20100629,000000,5.8597,5.8692,5.6034,5.6602,717923,0
+GLDD.US,D,20100630,000000,5.6868,5.7729,5.6198,5.6961,667736,0
+GLDD.US,D,20100701,000000,5.6792,5.6792,5.2709,5.4134,815801,0
+GLDD.US,D,20100702,000000,5.4893,5.6034,5.2995,5.5464,519870,0
+GLDD.US,D,20100706,000000,5.6887,5.9167,5.6126,5.8218,1223418,0
+GLDD.US,D,20100707,000000,5.8692,6.0306,5.8692,6.0212,726062,0
+GLDD.US,D,20100708,000000,6.0782,6.135,5.7743,5.8977,443240,0
+GLDD.US,D,20100709,000000,5.8692,5.9261,5.7362,5.8028,360903,0
+GLDD.US,D,20100712,000000,5.7933,5.8218,5.6034,5.6508,434563,0
+GLDD.US,D,20100713,000000,5.7362,5.7552,5.6223,5.6887,712820,0
+GLDD.US,D,20100714,000000,5.6792,5.7078,5.5178,5.5937,429567,0
+GLDD.US,D,20100715,000000,5.6126,5.6508,5.3754,5.4607,540850,0
+GLDD.US,D,20100716,000000,5.4229,5.4799,5.214,5.2328,788084,0
+GLDD.US,D,20100719,000000,5.2612,5.3088,5.0999,5.2043,393206,0
+GLDD.US,D,20100720,000000,5.1855,5.3943,5.0905,5.3848,421569,0
+GLDD.US,D,20100721,000000,5.4419,5.4703,5.1283,5.2043,651279,0
+GLDD.US,D,20100722,000000,5.3184,5.4419,5.2709,5.4037,825140,0
+GLDD.US,D,20100723,000000,5.4229,5.4607,5.2803,5.4607,506607,0
+GLDD.US,D,20100726,000000,5.4799,5.6034,5.4229,5.4419,440846,0
+GLDD.US,D,20100727,000000,5.4988,5.6034,5.3754,5.5083,307162,0
+GLDD.US,D,20100728,000000,5.4799,5.5557,5.3279,5.3468,258242,0
+GLDD.US,D,20100729,000000,5.3754,5.4607,5.195,5.4229,325860,0
+GLDD.US,D,20100730,000000,5.3374,5.4134,5.2328,5.3184,337901,0
+GLDD.US,D,20100802,000000,5.4037,5.5083,5.3184,5.3754,511909,0
+GLDD.US,D,20100803,000000,5.5557,5.5937,4.796,4.834,2372969,0
+GLDD.US,D,20100804,000000,4.8909,5.0619,4.7771,5.0241,1167922,0
+GLDD.US,D,20100805,000000,5.0333,5.1094,4.929,4.986,513599,0
+GLDD.US,D,20100806,000000,4.967,5.0333,4.8436,4.9384,504273,0
+GLDD.US,D,20100809,000000,4.9955,5.0905,4.9195,5.0619,428266,0
+GLDD.US,D,20100810,000000,5.043,5.0715,4.8909,4.9764,633824,0
+GLDD.US,D,20100811,000000,4.8909,4.9574,4.7675,4.7675,513143,0
+GLDD.US,D,20100812,000000,4.7486,4.8815,4.6536,4.796,477175,0
+GLDD.US,D,20100813,000000,4.8245,4.8436,4.7486,4.7486,389500,0
+GLDD.US,D,20100816,000000,4.7486,4.8245,4.7295,4.7865,248352,0
+GLDD.US,D,20100817,000000,4.834,5.0241,4.796,4.986,650947,0
+GLDD.US,D,20100818,000000,5.0049,5.0333,4.9006,4.9099,407001,0
+GLDD.US,D,20100819,000000,4.872,4.8909,4.6156,4.6156,387931,0
+GLDD.US,D,20100820,000000,4.644,4.6819,4.5206,4.5492,547050,0
+GLDD.US,D,20100823,000000,4.5681,4.739,4.5584,4.5584,351718,0
+GLDD.US,D,20100824,000000,4.4733,4.5681,4.4636,4.4826,321814,0
+GLDD.US,D,20100825,000000,4.4636,4.6916,4.4636,4.6819,570514,0
+GLDD.US,D,20100826,000000,4.701,4.701,4.5112,4.5206,400434,0
+GLDD.US,D,20100827,000000,4.5681,4.6346,4.454,4.6346,328825,0
+GLDD.US,D,20100830,000000,4.6251,4.6916,4.5396,4.5681,302300,0
+GLDD.US,D,20100831,000000,4.578,4.8456,4.5588,4.7883,662373,0
+GLDD.US,D,20100901,000000,4.8815,5.0241,4.834,4.9574,551593,0
+GLDD.US,D,20100902,000000,4.967,5.0241,4.929,5.0049,371170,0
+GLDD.US,D,20100903,000000,5.0619,5.0715,4.929,4.9574,223332,0
+GLDD.US,D,20100907,000000,4.9574,4.9955,4.796,4.8151,515027,0
+GLDD.US,D,20100908,000000,4.8055,4.8055,4.4161,4.4733,1422076,0
+GLDD.US,D,20100909,000000,4.5396,4.6346,4.53,4.6251,355473,0
+GLDD.US,D,20100910,000000,4.6346,4.6916,4.5396,4.5396,484826,0
+GLDD.US,D,20100913,000000,4.6061,4.986,4.6061,4.948,788135,0
+GLDD.US,D,20100914,000000,4.9384,4.986,4.7865,4.8055,760086,0
+GLDD.US,D,20100915,000000,4.8151,4.872,4.6726,4.7202,785110,0
+GLDD.US,D,20100916,000000,4.7486,4.796,4.6156,4.6346,527430,0
+GLDD.US,D,20100917,000000,4.6631,4.701,4.3781,4.3781,1187406,0
+GLDD.US,D,20100920,000000,4.3971,4.5681,4.2737,4.4733,1370827,0
+GLDD.US,D,20100921,000000,4.5112,4.8625,4.4921,4.7675,1134082,0
+GLDD.US,D,20100922,000000,4.7675,4.948,4.739,4.929,711324,0
+GLDD.US,D,20100923,000000,4.8909,4.9764,4.796,4.9195,565555,0
+GLDD.US,D,20100924,000000,4.9764,5.2424,4.9195,5.2328,610901,0
+GLDD.US,D,20100927,000000,5.2424,5.2612,5.043,5.1664,630777,0
+GLDD.US,D,20100928,000000,5.195,5.2235,5.0619,5.195,741274,0
+GLDD.US,D,20100929,000000,5.1664,5.4607,5.1664,5.4229,507655,0
+GLDD.US,D,20100930,000000,5.4652,5.5699,5.3318,5.5224,553765,0
+GLDD.US,D,20101001,000000,5.5557,5.5748,5.4229,5.5464,438357,0
+GLDD.US,D,20101004,000000,5.5083,5.5464,5.4322,5.5273,563997,0
+GLDD.US,D,20101005,000000,5.5748,5.7552,5.4703,5.7078,718234,0
+GLDD.US,D,20101006,000000,5.6792,5.7933,5.4607,5.5464,548428,0
+GLDD.US,D,20101007,000000,5.6034,5.6223,5.4988,5.5273,613896,0
+GLDD.US,D,20101008,000000,5.5178,5.7552,5.4607,5.7078,342046,0
+GLDD.US,D,20101011,000000,5.5653,5.6602,5.4419,5.6413,671289,0
+GLDD.US,D,20101012,000000,5.6034,5.6508,5.4988,5.6034,545936,0
+GLDD.US,D,20101013,000000,5.6508,5.9167,5.6223,5.9072,832028,0
+GLDD.US,D,20101014,000000,5.9167,5.9452,5.8692,5.9261,671513,0
+GLDD.US,D,20101015,000000,5.9831,5.9831,5.8503,5.9261,619179,0
+GLDD.US,D,20101018,000000,5.9547,5.9926,5.8313,5.9926,276012,0
+GLDD.US,D,20101019,000000,5.8787,6.1161,5.8405,6.0116,572181,0
+GLDD.US,D,20101020,000000,6.0685,6.0782,5.9357,6.0306,375126,0
+GLDD.US,D,20101021,000000,6.0782,6.1542,5.9831,6.1161,383709,0
+GLDD.US,D,20101022,000000,6.1065,6.1065,6.0212,6.0306,267516,0
+GLDD.US,D,20101025,000000,6.0306,6.1446,5.9737,6.0212,397260,0
+GLDD.US,D,20101026,000000,6.0022,6.1161,5.9926,6.0876,220535,0
+GLDD.US,D,20101027,000000,6.0685,6.0876,6.0022,6.0591,319893,0
+GLDD.US,D,20101028,000000,6.135,6.135,5.8882,5.9641,487649,0
+GLDD.US,D,20101029,000000,5.9435,6.0205,5.8667,5.8861,462275,0
+GLDD.US,D,20101101,000000,5.9261,5.9737,5.7267,5.8313,435550,0
+GLDD.US,D,20101102,000000,6.0591,6.3537,6.0212,6.3537,2204226,0
+GLDD.US,D,20101103,000000,6.3821,6.5815,6.2491,6.3537,1122106,0
+GLDD.US,D,20101104,000000,6.458,6.6005,6.3726,6.5246,1518157,0
+GLDD.US,D,20101105,000000,6.5055,6.7904,6.4961,6.7809,728647,0
+GLDD.US,D,20101108,000000,6.7809,6.8473,6.7049,6.8379,606831,0
+GLDD.US,D,20101109,000000,6.8473,6.8664,6.7619,6.857,1843070,0
+GLDD.US,D,20101110,000000,6.8854,6.9138,6.8,6.8758,781827,0
+GLDD.US,D,20101111,000000,6.7904,6.9044,6.7904,6.8379,681250,0
+GLDD.US,D,20101112,000000,6.7714,6.8379,6.61,6.743,478124,0
+GLDD.US,D,20101115,000000,6.8,6.857,6.7714,6.7904,372378,0
+GLDD.US,D,20101116,000000,6.743,6.8092,6.477,6.6289,639396,0
+GLDD.US,D,20101117,000000,6.6668,6.7619,6.477,6.724,235491,0
+GLDD.US,D,20101118,000000,6.8,6.857,6.7524,6.8379,417641,0
+GLDD.US,D,20101119,000000,6.8473,6.9327,6.7619,6.8092,522475,0
+GLDD.US,D,20101122,000000,6.7904,7.0372,6.7144,7.0278,308116,0
+GLDD.US,D,20101123,000000,6.8092,7.0563,6.8092,7.0563,414025,0
+GLDD.US,D,20101124,000000,7.0754,7.2842,7.0469,7.1799,485387,0
+GLDD.US,D,20101126,000000,7.1325,7.1325,6.8854,6.9044,234455,0
+GLDD.US,D,20101129,000000,6.8854,7.0088,6.8092,6.9707,566500,0
+GLDD.US,D,20101130,000000,6.8933,7.3122,6.8933,7.2836,1204301,0
+GLDD.US,D,20101201,000000,7.4552,7.6548,6.9613,7.1132,1606759,0
+GLDD.US,D,20101202,000000,7.0943,7.1417,7.0278,7.0754,922103,0
+GLDD.US,D,20101203,000000,7.0278,7.2083,6.9327,7.1799,651064,0
+GLDD.US,D,20101206,000000,7.1987,7.2083,7.0469,7.1325,773109,0
+GLDD.US,D,20101207,000000,7.2462,7.5027,7.2367,7.3508,582313,0
+GLDD.US,D,20101208,000000,7.3224,7.3887,7.2179,7.3224,364578,0
+GLDD.US,D,20101209,000000,7.4172,7.4172,7.3224,7.3412,299690,0
+GLDD.US,D,20101210,000000,7.3602,7.5312,7.3224,7.4838,477815,0
+GLDD.US,D,20101213,000000,7.5312,7.5976,7.4932,7.5312,394223,0
+GLDD.US,D,20101214,000000,7.5786,7.5976,7.4267,7.4362,305948,0
+GLDD.US,D,20101215,000000,7.4932,7.5882,7.4267,7.4458,394603,0
+GLDD.US,D,20101216,000000,7.5027,7.6552,7.4456,7.6455,764515,0
+GLDD.US,D,20101217,000000,7.5976,7.6548,7.4078,7.4267,278106,0
+GLDD.US,D,20101220,000000,7.4932,7.5406,7.2651,7.4172,514733,0
+GLDD.US,D,20101221,000000,7.3032,7.3032,6.8758,6.9613,1329254,0
+GLDD.US,D,20101222,000000,6.9992,7.0659,6.9138,6.9423,515490,0
+GLDD.US,D,20101223,000000,6.9044,7.0659,6.8948,7.0184,409388,0
+GLDD.US,D,20101227,000000,7.0469,7.1702,7.0372,7.1132,313984,0
+GLDD.US,D,20101228,000000,7.1132,7.1513,7.0372,7.1039,382367,0
+GLDD.US,D,20101229,000000,7.1393,7.1393,7.0534,7.0629,199003,0
+GLDD.US,D,20101230,000000,7.082,7.1107,7.0343,7.0629,138008,0
+GLDD.US,D,20101231,000000,7.0819,7.1205,6.9856,6.9952,281140,0
+GLDD.US,D,20110103,000000,7.0943,7.1702,7.0754,7.1039,466624,0
+GLDD.US,D,20110104,000000,7.3508,7.7117,7.2179,7.4742,2126458,0
+GLDD.US,D,20110105,000000,7.4838,7.5882,7.4742,7.4932,1128988,0
+GLDD.US,D,20110106,000000,7.5786,7.5786,7.4647,7.4932,668131,0
+GLDD.US,D,20110107,000000,7.5312,7.5406,7.2939,7.3981,587792,0
+GLDD.US,D,20110110,000000,7.3508,7.6167,7.3032,7.5976,537087,0
+GLDD.US,D,20110111,000000,7.5976,7.9489,7.5976,7.9301,564290,0
+GLDD.US,D,20110112,000000,7.9774,8.2433,7.9395,8.1485,505371,0
+GLDD.US,D,20110113,000000,8.1581,8.2149,7.9016,7.9587,489925,0
+GLDD.US,D,20110114,000000,7.9587,8.0821,7.8921,8.0725,482788,0
+GLDD.US,D,20110118,000000,8.1119,8.1119,7.8741,7.9312,428235,0
+GLDD.US,D,20110119,000000,7.9312,7.9692,7.5694,7.6074,910593,0
+GLDD.US,D,20110120,000000,7.5976,7.6354,7.4267,7.5121,255510,0
+GLDD.US,D,20110121,000000,7.5786,7.7402,7.5503,7.6548,366352,0
+GLDD.US,D,20110124,000000,7.6263,7.8256,7.6167,7.7021,720618,0
+GLDD.US,D,20110125,000000,7.6832,7.7687,7.5027,7.7687,516190,0
+GLDD.US,D,20110126,000000,7.8066,8.006,7.7306,7.8542,511028,0
+GLDD.US,D,20110127,000000,7.8827,8.006,7.8827,7.987,451729,0
+GLDD.US,D,20110128,000000,7.9965,8.0441,7.7687,7.7875,488319,0
+GLDD.US,D,20110131,000000,7.7853,7.9105,7.6504,7.8913,400931,0
+GLDD.US,D,20110201,000000,7.8921,8.234,7.8921,8.1865,379741,0
+GLDD.US,D,20110202,000000,8.177,8.2245,8.0725,8.0821,267613,0
+GLDD.US,D,20110203,000000,8.1216,8.2264,7.9501,8.1026,272102,0
+GLDD.US,D,20110204,000000,8.0251,8.1865,7.9587,8.101,383079,0
+GLDD.US,D,20110207,000000,8.0914,8.3575,8.0535,8.2911,394874,0
+GLDD.US,D,20110208,000000,8.2911,8.4239,8.2149,8.3765,362888,0
+GLDD.US,D,20110209,000000,8.3859,8.3859,8.1105,8.234,238122,0
+GLDD.US,D,20110210,000000,8.1598,8.3787,8.1502,8.2453,358182,0
+GLDD.US,D,20110211,000000,8.196,8.2911,8.1675,8.2911,146621,0
+GLDD.US,D,20110214,000000,8.3099,8.481,8.177,8.3099,366791,0
+GLDD.US,D,20110215,000000,8.253,8.3668,7.987,8.0725,397337,0
+GLDD.US,D,20110216,000000,8.0914,8.1675,7.8161,7.8256,484241,0
+GLDD.US,D,20110218,000000,7.7502,7.7693,7.5788,7.6266,1621486,0
+GLDD.US,D,20110222,000000,7.5786,7.7782,7.3887,7.3981,939815,0
+GLDD.US,D,20110223,000000,7.3887,7.6452,7.2842,7.2939,949932,0
+GLDD.US,D,20110224,000000,7.3224,7.4172,6.857,7.4078,1233703,0
+GLDD.US,D,20110225,000000,7.4456,7.5313,7.0934,7.179,1171528,0
+GLDD.US,D,20110228,000000,7.2063,7.5313,7.1777,7.4739,700767,0
+GLDD.US,D,20110301,000000,7.4646,7.4932,7.2075,7.2742,597235,0
+GLDD.US,D,20110302,000000,7.2836,7.7312,7.2552,7.6931,653340,0
+GLDD.US,D,20110303,000000,7.7502,7.9598,7.5884,7.6266,578892,0
+GLDD.US,D,20110304,000000,7.6358,7.7693,7.5788,7.7407,450415,0
+GLDD.US,D,20110307,000000,7.8359,7.8359,7.2457,7.4837,462247,0
+GLDD.US,D,20110308,000000,7.5027,7.6266,7.3504,7.5027,475326,0
+GLDD.US,D,20110309,000000,7.5027,7.5598,7.4265,7.4646,279635,0
+GLDD.US,D,20110310,000000,7.436,7.5217,7.1028,7.2933,639312,0
+GLDD.US,D,20110311,000000,7.2742,7.3408,7.2172,7.2266,317058,0
+GLDD.US,D,20110314,000000,7.1886,7.3122,7.16,7.2172,329962,0
+GLDD.US,D,20110315,000000,7.0836,7.1219,6.8362,6.9316,576467,0
+GLDD.US,D,20110316,000000,6.9123,6.9316,6.722,6.7695,518767,0
+GLDD.US,D,20110317,000000,6.8814,7.0152,6.8241,6.9387,357856,0
+GLDD.US,D,20110318,000000,6.9316,6.998,6.8171,6.9505,498114,0
+GLDD.US,D,20110321,000000,7.0076,7.1505,6.96,7.0553,266537,0
+GLDD.US,D,20110322,000000,7.0457,7.0743,6.8933,6.9219,232546,0
+GLDD.US,D,20110323,000000,6.8933,7.0457,6.7124,6.979,357949,0
+GLDD.US,D,20110324,000000,7.0457,7.16,6.9505,7.0836,386143,0
+GLDD.US,D,20110325,000000,7.1122,7.2266,7.0267,7.0934,267180,0
+GLDD.US,D,20110328,000000,7.1219,7.2075,7.0457,7.0553,419163,0
+GLDD.US,D,20110329,000000,7.1028,7.1028,6.8933,6.9409,308685,0
+GLDD.US,D,20110330,000000,6.979,7.3979,6.96,7.3884,554781,0
+GLDD.US,D,20110331,000000,7.2843,7.3613,7.2265,7.2649,341769,0
+GLDD.US,D,20110401,000000,7.2933,7.4456,7.2645,7.379,271083,0
+GLDD.US,D,20110404,000000,7.4075,7.4741,7.3884,7.4265,241708,0
+GLDD.US,D,20110405,000000,7.3884,7.5217,7.379,7.4646,301493,0
+GLDD.US,D,20110406,000000,7.4741,7.4837,7.2552,7.2836,320287,0
+GLDD.US,D,20110407,000000,7.2933,7.3598,7.2457,7.2552,298719,0
+GLDD.US,D,20110408,000000,7.2836,7.3408,7.2075,7.2742,242610,0
+GLDD.US,D,20110411,000000,7.2552,7.2836,7.0934,7.2172,332848,0
+GLDD.US,D,20110412,000000,7.1393,7.3592,7.1393,7.235,375793,0
+GLDD.US,D,20110413,000000,7.2075,7.2836,6.9316,7.0171,344142,0
+GLDD.US,D,20110414,000000,6.9695,7.036,6.9316,6.998,185088,0
+GLDD.US,D,20110415,000000,7.0267,7.0553,6.9316,6.9505,368837,0
+GLDD.US,D,20110418,000000,6.8647,6.8743,6.7505,6.8362,320201,0
+GLDD.US,D,20110419,000000,6.8838,6.979,6.8458,6.8743,249785,0
+GLDD.US,D,20110420,000000,6.9886,6.998,6.8458,6.8743,383279,0
+GLDD.US,D,20110421,000000,6.9123,6.9505,6.76,6.7791,306378,0
+GLDD.US,D,20110425,000000,6.7885,6.9123,6.7791,6.8268,391908,0
+GLDD.US,D,20110426,000000,6.8362,6.998,6.7885,6.9123,468990,0
+GLDD.US,D,20110427,000000,6.9316,6.998,6.76,6.8458,520227,0
+GLDD.US,D,20110428,000000,6.8362,7.1028,6.7981,7.036,708167,0
+GLDD.US,D,20110429,000000,7.0338,7.2265,7.0145,7.0916,402445,0
+GLDD.US,D,20110502,000000,7.1028,7.16,7.0076,7.0171,515080,0
+GLDD.US,D,20110503,000000,6.9005,6.996,6.6903,6.9866,679196,0
+GLDD.US,D,20110504,000000,6.9505,6.9505,6.6554,6.6647,1075137,0
+GLDD.US,D,20110505,000000,6.6139,6.6139,6.241,6.4514,906223,0
+GLDD.US,D,20110506,000000,6.4458,6.5793,6.3125,6.3982,475713,0
+GLDD.US,D,20110509,000000,6.3886,6.3886,6.2649,6.3886,426375,0
+GLDD.US,D,20110510,000000,6.3314,6.3793,6.246,6.2745,649178,0
+GLDD.US,D,20110511,000000,6.2697,6.2889,6.1837,6.1932,535940,0
+GLDD.US,D,20110512,000000,6.1982,6.2649,6.0745,6.2363,720896,0
+GLDD.US,D,20110513,000000,6.2555,6.2934,5.9793,6.1411,728804,0
+GLDD.US,D,20110516,000000,6.1222,6.1888,5.9888,5.9888,341600,0
+GLDD.US,D,20110517,000000,6.0077,6.0269,5.9127,5.9698,347074,0
+GLDD.US,D,20110518,000000,6.0174,6.0649,5.9507,6.0555,709076,0
+GLDD.US,D,20110519,000000,6.1315,6.1696,5.9793,6.0745,534355,0
+GLDD.US,D,20110520,000000,6.0499,6.1072,6.0213,6.1072,652254,0
+GLDD.US,D,20110523,000000,5.9888,6.0077,5.8556,5.9032,732342,0
+GLDD.US,D,20110524,000000,5.9412,5.9603,5.8365,5.8556,556140,0
+GLDD.US,D,20110525,000000,5.827,5.8746,5.7889,5.8174,446556,0
+GLDD.US,D,20110526,000000,5.9032,5.9032,5.7602,5.8078,450806,0
+GLDD.US,D,20110527,000000,5.8205,5.9065,5.8109,5.8109,322088,0
+GLDD.US,D,20110531,000000,5.8573,5.9628,5.7708,5.7803,820601,0
+GLDD.US,D,20110601,000000,5.7919,5.8969,5.5147,5.5147,1090964,0
+GLDD.US,D,20110602,000000,5.5243,5.6868,5.5243,5.5816,554071,0
+GLDD.US,D,20110603,000000,5.5243,5.6007,5.5243,5.5529,287920,0
+GLDD.US,D,20110606,000000,5.5624,5.5911,5.2853,5.2853,545968,0
+GLDD.US,D,20110607,000000,5.3235,5.4191,5.2566,5.2661,503966,0
+GLDD.US,D,20110608,000000,5.2853,5.3904,5.2566,5.2758,650332,0
+GLDD.US,D,20110609,000000,5.2853,5.3523,5.2758,5.2758,302400,0
+GLDD.US,D,20110610,000000,5.2566,5.3425,5.0464,5.0464,393778,0
+GLDD.US,D,20110613,000000,5.0654,5.1324,4.9985,4.9985,459336,0
+GLDD.US,D,20110614,000000,5.0464,5.314,5.0177,5.2566,343183,0
+GLDD.US,D,20110615,000000,5.1899,5.2566,4.9317,4.9794,369216,0
+GLDD.US,D,20110616,000000,5.0122,5.2139,4.9737,5.1658,648102,0
+GLDD.US,D,20110617,000000,5.1991,5.381,5.161,5.2375,777093,0
+GLDD.US,D,20110620,000000,5.2278,5.2471,5.0845,5.0941,365976,0
+GLDD.US,D,20110621,000000,5.1516,5.2853,5.075,5.2471,390385,0
+GLDD.US,D,20110622,000000,5.1991,5.3044,5.161,5.1801,243235,0
+GLDD.US,D,20110623,000000,5.075,5.0845,4.9412,5.0464,553936,0
+GLDD.US,D,20110624,000000,5.075,5.1037,4.9221,4.9891,1104603,0
+GLDD.US,D,20110627,000000,4.9985,5.1324,4.9698,5.0941,370300,0
+GLDD.US,D,20110628,000000,5.1037,5.3425,5.075,5.2853,569415,0
+GLDD.US,D,20110629,000000,5.3235,5.3523,5.2471,5.3044,549902,0
+GLDD.US,D,20110630,000000,5.3187,5.3669,5.2608,5.338,686168,0
+GLDD.US,D,20110701,000000,5.314,5.4668,5.2758,5.4382,564531,0
+GLDD.US,D,20110705,000000,5.4478,5.4478,5.3044,5.3425,474109,0
+GLDD.US,D,20110706,000000,5.329,5.4634,5.3195,5.4346,499385,0
+GLDD.US,D,20110707,000000,5.5147,5.9353,5.5147,5.8779,900335,0
+GLDD.US,D,20110708,000000,5.7919,5.8109,5.6007,5.7919,617902,0
+GLDD.US,D,20110711,000000,5.6771,5.7344,5.6198,5.7249,516371,0
+GLDD.US,D,20110712,000000,5.7249,5.8395,5.6198,5.7249,450709,0
+GLDD.US,D,20110713,000000,5.7729,6.0116,5.7154,5.8779,473617,0
+GLDD.US,D,20110714,000000,5.9161,5.9829,5.7344,5.7822,456184,0
+GLDD.US,D,20110715,000000,5.8205,5.8779,5.7344,5.8395,772512,0
+GLDD.US,D,20110718,000000,5.7536,5.7919,5.6868,5.7344,533587,0
+GLDD.US,D,20110719,000000,5.7708,5.9051,5.7611,5.8955,251297,0
+GLDD.US,D,20110720,000000,5.9161,5.9447,5.8109,5.8779,256745,0
+GLDD.US,D,20110721,000000,5.9255,6.0499,5.8395,5.8492,597195,0
+GLDD.US,D,20110722,000000,5.8492,6.0786,5.8492,6.0403,325903,0
+GLDD.US,D,20110725,000000,5.9639,6.0689,5.7441,5.9925,464321,0
+GLDD.US,D,20110726,000000,6.0107,6.0589,5.7708,5.7996,882410,0
+GLDD.US,D,20110727,000000,5.7631,5.8301,5.6961,5.7536,388297,0
+GLDD.US,D,20110728,000000,5.7803,6.0107,5.7035,5.7323,480856,0
+GLDD.US,D,20110729,000000,5.6747,5.7996,5.6363,5.6844,654309,0
+GLDD.US,D,20110801,000000,5.7919,5.8779,5.5529,5.6961,348159,0
+GLDD.US,D,20110802,000000,5.473,5.5979,5.3099,5.3579,1179250,0
+GLDD.US,D,20110803,000000,5.3523,5.4095,4.9698,5.0081,1041957,0
+GLDD.US,D,20110804,000000,4.9353,4.9643,4.7049,4.7433,1230435,0
+GLDD.US,D,20110805,000000,4.8265,4.8265,4.492,4.578,581661,0
+GLDD.US,D,20110808,000000,4.3488,4.4443,4.0427,4.0618,1154163,0
+GLDD.US,D,20110809,000000,4.1862,4.5207,4.1001,4.5207,802086,0
+GLDD.US,D,20110810,000000,4.2052,4.5685,4.2052,4.2244,836685,0
+GLDD.US,D,20110811,000000,4.2532,4.5016,4.2532,4.4155,472566,0
+GLDD.US,D,20110812,000000,4.4537,4.5398,4.3008,4.425,580893,0
+GLDD.US,D,20110815,000000,4.4633,4.6355,4.4633,4.6163,247658,0
+GLDD.US,D,20110816,000000,4.6068,4.9985,4.492,4.8934,589981,0
+GLDD.US,D,20110817,000000,5.0654,5.1132,4.8839,4.9221,827623,0
+GLDD.US,D,20110818,000000,4.7501,5.0081,4.5207,4.5207,1002416,0
+GLDD.US,D,20110819,000000,4.4361,4.7625,4.3688,4.3881,754906,0
+GLDD.US,D,20110822,000000,4.578,4.6163,4.32,4.3488,440203,0
+GLDD.US,D,20110823,000000,4.4346,4.6068,4.3488,4.5588,501521,0
+GLDD.US,D,20110824,000000,4.3677,4.6831,4.3677,4.6545,318806,0
+GLDD.US,D,20110825,000000,4.731,4.731,4.4443,4.5112,486330,0
+GLDD.US,D,20110826,000000,4.4745,4.6472,4.3688,4.5513,428793,0
+GLDD.US,D,20110829,000000,4.5588,4.7692,4.5398,4.7596,376951,0
+GLDD.US,D,20110830,000000,4.7049,4.7721,4.5993,4.7049,782135,0
+GLDD.US,D,20110831,000000,4.7984,4.7984,4.6346,4.6732,511935,0
+GLDD.US,D,20110901,000000,4.6666,4.9162,4.5032,4.532,737852,0
+GLDD.US,D,20110902,000000,4.4708,4.5382,4.3841,4.4033,358258,0
+GLDD.US,D,20110906,000000,4.244,4.3976,4.2344,4.34,555969,0
+GLDD.US,D,20110907,000000,4.4264,4.7145,4.4264,4.6666,398985,0
+GLDD.US,D,20110908,000000,4.6184,4.6666,4.4361,4.4553,355367,0
+GLDD.US,D,20110909,000000,4.4264,4.4745,4.2728,4.3209,648215,0
+GLDD.US,D,20110912,000000,4.2248,4.4457,4.2056,4.3688,527478,0
+GLDD.US,D,20110913,000000,4.3785,4.3785,4.2632,4.3592,456886,0
+GLDD.US,D,20110914,000000,4.4745,4.7721,4.4169,4.6378,427159,0
+GLDD.US,D,20110915,000000,4.6954,4.7145,4.5608,4.5897,359142,0
+GLDD.US,D,20110916,000000,4.6378,4.6472,4.5226,4.5226,325763,0
+GLDD.US,D,20110919,000000,4.4649,4.4745,4.3209,4.3498,661692,0
+GLDD.US,D,20110920,000000,4.4073,4.4457,4.2825,4.2825,445896,0
+GLDD.US,D,20110921,000000,4.292,4.3304,4.0809,4.0809,700173,0
+GLDD.US,D,20110922,000000,3.9848,4.1672,3.8889,3.9944,716588,0
+GLDD.US,D,20110923,000000,4.0904,4.196,3.9753,4.0232,458865,0
+GLDD.US,D,20110926,000000,4.0809,4.1097,3.9559,4.0711,328058,0
+GLDD.US,D,20110927,000000,4.244,4.2537,3.9848,4.0327,826023,0
+GLDD.US,D,20110928,000000,4.0136,4.0521,3.8119,3.8312,741761,0
+GLDD.US,D,20110929,000000,3.9465,4.0711,3.8792,4.0711,333652,0
+GLDD.US,D,20110930,000000,3.9816,4.1652,3.8945,3.9043,449600,0
+GLDD.US,D,20111003,000000,3.8792,4.0904,3.86,3.86,742982,0
+GLDD.US,D,20111004,000000,3.8982,4.4264,3.8889,4.4073,774347,0
+GLDD.US,D,20111005,000000,4.4457,4.4457,4.2537,4.3688,342059,0
+GLDD.US,D,20111006,000000,4.34,4.3688,4.2153,4.3592,408020,0
+GLDD.US,D,20111007,000000,4.3304,4.3976,4.1768,4.2537,243824,0
+GLDD.US,D,20111010,000000,4.3498,4.3881,4.1865,4.3688,365565,0
+GLDD.US,D,20111011,000000,4.3209,4.7721,4.3209,4.7721,401053,0
+GLDD.US,D,20111012,000000,4.7913,4.8585,4.6281,4.801,555589,0
+GLDD.US,D,20111013,000000,4.7721,4.8201,4.676,4.801,167541,0
+GLDD.US,D,20111014,000000,4.801,4.9065,4.7049,4.897,211311,0
+GLDD.US,D,20111017,000000,4.8393,4.8489,4.5032,4.5513,316699,0
+GLDD.US,D,20111018,000000,4.5705,4.8874,4.5032,4.801,236050,0
+GLDD.US,D,20111019,000000,4.7433,4.8201,4.6666,4.7145,255219,0
+GLDD.US,D,20111020,000000,4.7049,4.7337,4.5032,4.5897,289756,0
+GLDD.US,D,20111021,000000,4.7049,4.7817,4.5417,4.6857,256342,0
+GLDD.US,D,20111024,000000,4.6954,4.7721,4.5705,4.7337,273864,0
+GLDD.US,D,20111025,000000,4.6732,4.6924,4.4708,4.4708,265996,0
+GLDD.US,D,20111026,000000,4.5801,4.6666,4.5226,4.6184,371795,0
+GLDD.US,D,20111027,000000,4.8201,4.8874,4.5801,4.8201,802884,0
+GLDD.US,D,20111028,000000,4.7433,5.0601,4.7433,5.041,362670,0
+GLDD.US,D,20111031,000000,4.9383,5.0447,4.8707,4.948,398308,0
+GLDD.US,D,20111101,000000,4.808,5.8197,4.808,5.5692,1060111,0
+GLDD.US,D,20111102,000000,5.6363,5.8188,5.5116,5.6075,607047,0
+GLDD.US,D,20111103,000000,5.7426,5.8197,5.6174,5.7619,481501,0
+GLDD.US,D,20111104,000000,5.6462,5.7909,5.5499,5.7234,249462,0
+GLDD.US,D,20111107,000000,5.7227,5.7515,5.5116,5.6075,206938,0
+GLDD.US,D,20111108,000000,5.6459,5.6939,5.4444,5.6651,244555,0
+GLDD.US,D,20111109,000000,5.4826,5.5306,5.2802,5.2897,358663,0
+GLDD.US,D,20111110,000000,5.3861,5.5981,5.3861,5.492,158751,0
+GLDD.US,D,20111111,000000,5.5788,5.6459,5.4828,5.6363,232420,0
+GLDD.US,D,20111114,000000,5.5883,5.6075,5.4922,5.5499,216118,0
+GLDD.US,D,20111115,000000,5.5211,5.7611,5.5211,5.7611,338509,0
+GLDD.US,D,20111116,000000,5.6651,5.9819,5.6075,5.79,686523,0
+GLDD.US,D,20111117,000000,5.7708,5.8861,5.7323,5.8188,459023,0
+GLDD.US,D,20111118,000000,5.8486,5.9354,5.7426,5.7716,378562,0
+GLDD.US,D,20111121,000000,5.6363,5.7227,5.5979,5.6075,396913,0
+GLDD.US,D,20111122,000000,5.6363,5.7803,5.5306,5.5403,332403,0
+GLDD.US,D,20111123,000000,5.4922,5.5788,5.3002,5.3195,407124,0
+GLDD.US,D,20111125,000000,5.3765,5.3861,5.1356,5.1452,176536,0
+GLDD.US,D,20111128,000000,5.3771,5.5691,5.2617,5.5499,350385,0
+GLDD.US,D,20111129,000000,5.5306,5.5595,5.3765,5.4247,139920,0
+GLDD.US,D,20111130,000000,5.5754,5.8082,5.5366,5.8082,670068,0
+GLDD.US,D,20111201,000000,5.7811,5.7909,5.6077,5.6077,216001,0
+GLDD.US,D,20111202,000000,5.656,5.7716,5.6077,5.6655,160892,0
+GLDD.US,D,20111205,000000,5.7619,5.8294,5.6366,5.7811,282830,0
+GLDD.US,D,20111206,000000,5.7811,5.8968,5.5789,5.8197,242511,0
+GLDD.US,D,20111207,000000,5.7716,5.8389,5.6849,5.7716,228415,0
+GLDD.US,D,20111208,000000,5.7041,5.7426,5.444,5.4536,287362,0
+GLDD.US,D,20111209,000000,5.4826,5.5692,5.4342,5.5403,325620,0
+GLDD.US,D,20111212,000000,5.4247,5.4536,5.3091,5.4247,239444,0
+GLDD.US,D,20111213,000000,5.5017,5.5403,5.2513,5.2897,232077,0
+GLDD.US,D,20111214,000000,5.2416,5.2994,5.0296,5.0392,267369,0
+GLDD.US,D,20111215,000000,5.1356,5.1741,4.9622,5.1356,253805,0
+GLDD.US,D,20111216,000000,5.1934,5.338,5.0296,5.0585,375780,0
+GLDD.US,D,20111219,000000,5.097,5.1645,4.8658,4.8947,230241,0
+GLDD.US,D,20111220,000000,5.0201,5.3669,5.0201,5.3572,311068,0
+GLDD.US,D,20111221,000000,5.2127,5.444,5.1838,5.4247,232323,0
+GLDD.US,D,20111222,000000,5.4536,5.6366,5.4536,5.5403,180181,0
+GLDD.US,D,20111223,000000,5.5306,5.5789,5.4631,5.521,78296,0
+GLDD.US,D,20111227,000000,5.444,5.5692,5.3765,5.4536,204433,0
+GLDD.US,D,20111228,000000,5.4536,5.4826,5.1741,5.1741,243414,0
+GLDD.US,D,20111229,000000,5.2127,5.3476,5.2127,5.2705,225343,0
+GLDD.US,D,20111230,000000,5.2361,5.3718,5.2263,5.3525,193365,0
+GLDD.US,D,20120103,000000,5.521,5.7137,5.444,5.656,296951,0
+GLDD.US,D,20120104,000000,5.6462,5.6849,5.5306,5.656,260641,0
+GLDD.US,D,20120105,000000,5.656,5.733,5.521,5.733,240577,0
+GLDD.US,D,20120106,000000,5.733,5.7716,5.6944,5.7619,550074,0
+GLDD.US,D,20120109,000000,5.7619,5.8294,5.656,5.7811,293934,0
+GLDD.US,D,20120110,000000,5.8294,5.9354,5.7619,5.8389,441679,0
+GLDD.US,D,20120111,000000,5.8197,5.8872,5.81,5.8389,245087,0
+GLDD.US,D,20120112,000000,5.8389,5.9354,5.7811,5.9161,187701,0
+GLDD.US,D,20120113,000000,5.8294,5.8679,5.6655,5.7811,178864,0
+GLDD.US,D,20120117,000000,5.8468,5.9241,5.7597,5.8855,171713,0
+GLDD.US,D,20120118,000000,5.8968,6.1665,5.8583,6.1185,287098,0
+GLDD.US,D,20120119,000000,6.1376,6.1376,5.9546,6.0701,123933,0
+GLDD.US,D,20120120,000000,6.1088,6.2629,6.051,6.2147,346952,0
+GLDD.US,D,20120123,000000,6.1954,6.2436,6.1474,6.2147,167429,0
+GLDD.US,D,20120124,000000,6.1859,6.2822,6.099,6.2822,199512,0
+GLDD.US,D,20120125,000000,6.2725,6.34,6.1665,6.3111,166315,0
+GLDD.US,D,20120126,000000,6.3208,6.3689,6.1665,6.2822,198934,0
+GLDD.US,D,20120127,000000,6.2245,6.2725,6.1859,6.2725,124344,0
+GLDD.US,D,20120130,000000,6.1954,6.2436,6.0221,6.0606,109945,0
+GLDD.US,D,20120131,000000,6.1077,6.2237,5.9627,6.156,348410,0
+GLDD.US,D,20120201,000000,6.2147,6.34,6.1474,6.3014,221764,0
+GLDD.US,D,20120202,000000,6.2725,6.3786,6.2245,6.3303,187242,0
+GLDD.US,D,20120203,000000,6.446,6.5135,6.3593,6.5135,259644,0
+GLDD.US,D,20120206,000000,6.4556,6.5424,6.3978,6.4653,177818,0
+GLDD.US,D,20120207,000000,6.4749,6.4942,6.1754,6.185,238678,0
+GLDD.US,D,20120208,000000,6.2333,6.2527,6.0787,6.1367,171733,0
+GLDD.US,D,20120209,000000,6.1269,6.185,6.04,6.069,117244,0
+GLDD.US,D,20120210,000000,5.9256,6.0606,5.8294,5.8486,274999,0
+GLDD.US,D,20120213,000000,5.9354,5.9642,5.8389,5.9064,400239,0
+GLDD.US,D,20120214,000000,6.1088,6.7061,6.1088,6.6387,1505997,0
+GLDD.US,D,20120215,000000,6.7158,6.7446,6.4846,6.6387,627133,0
+GLDD.US,D,20120216,000000,6.658,6.8121,6.629,6.8025,434361,0
+GLDD.US,D,20120217,000000,6.8035,6.8518,6.7263,6.8035,211327,0
+GLDD.US,D,20120221,000000,6.8603,7.0434,6.8603,6.9567,409766,0
+GLDD.US,D,20120222,000000,6.9582,6.9677,6.8228,6.8518,234189,0
+GLDD.US,D,20120223,000000,6.8603,7.0819,6.8411,7.0626,314664,0
+GLDD.US,D,20120224,000000,6.9098,7.0741,6.8905,6.9098,162027,0
+GLDD.US,D,20120227,000000,6.8025,7.0338,6.7929,6.9567,202519,0
+GLDD.US,D,20120228,000000,6.9582,7.0064,6.8905,6.9677,277543,0
+GLDD.US,D,20120229,000000,6.7585,7.0105,6.7585,6.836,246647,0
+GLDD.US,D,20120301,000000,6.8518,6.9582,6.8518,6.8712,190372,0
+GLDD.US,D,20120302,000000,6.8905,6.9195,6.7648,6.8325,280117,0
+GLDD.US,D,20120305,000000,6.7648,6.9775,6.7648,6.9291,224880,0
+GLDD.US,D,20120306,000000,6.7938,6.9098,6.7455,6.7938,564006,0
+GLDD.US,D,20120307,000000,6.7842,6.8614,6.7745,6.8035,229990,0
+GLDD.US,D,20120308,000000,6.8614,6.9195,6.7745,6.9001,191791,0
+GLDD.US,D,20120309,000000,6.9291,7.0548,6.8228,6.9677,279217,0
+GLDD.US,D,20120312,000000,6.9677,6.9677,6.8132,6.8614,183493,0
+GLDD.US,D,20120313,000000,6.8325,6.9388,6.8228,6.9291,299542,0
+GLDD.US,D,20120314,000000,6.9388,6.9677,6.7842,6.8132,208963,0
+GLDD.US,D,20120315,000000,6.8422,7.0064,6.7842,7.0064,312721,0
+GLDD.US,D,20120316,000000,7.0258,7.1321,6.9485,7.0258,467908,0
+GLDD.US,D,20120319,000000,7.0064,7.1707,6.9485,7.0162,251985,0
+GLDD.US,D,20120320,000000,6.9677,7.0064,6.7552,6.8228,220184,0
+GLDD.US,D,20120321,000000,6.8518,6.9098,6.7648,6.8808,223291,0
+GLDD.US,D,20120322,000000,6.7938,6.9388,6.7648,6.8132,222475,0
+GLDD.US,D,20120323,000000,6.7842,6.8518,6.7165,6.8518,346015,0
+GLDD.US,D,20120326,000000,6.9485,7.2771,6.9001,7.2673,953855,0
+GLDD.US,D,20120327,000000,7.2963,7.5573,7.2384,7.5186,1294240,0
+GLDD.US,D,20120328,000000,7.509,7.5476,7.2094,7.2673,495877,0
+GLDD.US,D,20120329,000000,7.1804,7.2771,7.0837,7.2286,946088,0
+GLDD.US,D,20120330,000000,7.282,7.3014,6.9717,6.9814,450801,0
+GLDD.US,D,20120402,000000,6.9677,6.9967,6.8325,6.9677,506446,0
+GLDD.US,D,20120403,000000,6.8905,6.9872,6.7938,6.8422,397511,0
+GLDD.US,D,20120404,000000,6.7745,6.8132,6.6876,6.7552,522249,0
+GLDD.US,D,20120405,000000,6.6972,6.7745,6.6682,6.6778,145486,0
+GLDD.US,D,20120409,000000,6.5136,6.6489,6.4556,6.5039,345925,0
+GLDD.US,D,20120410,000000,6.5039,6.5618,6.3783,6.4653,291526,0
+GLDD.US,D,20120411,000000,6.5136,6.6489,6.5136,6.5813,515524,0
+GLDD.US,D,20120412,000000,6.5715,6.9485,6.5715,6.8712,265960,0
+GLDD.US,D,20120413,000000,6.8325,6.8325,6.6489,6.6489,325035,0
+GLDD.US,D,20120416,000000,6.6778,6.9195,6.5715,6.8228,304221,0
+GLDD.US,D,20120417,000000,6.9233,7.1366,6.7972,7.0881,280294,0
+GLDD.US,D,20120418,000000,7.0548,7.0644,6.9195,6.9195,300454,0
+GLDD.US,D,20120419,000000,6.9098,7.1031,6.9098,6.9967,276836,0
+GLDD.US,D,20120420,000000,7.1514,7.1514,6.9001,7.0354,214911,0
+GLDD.US,D,20120423,000000,6.9001,6.9677,6.8422,6.8614,221633,0
+GLDD.US,D,20120424,000000,6.8712,7.0162,6.8614,6.9775,122975,0
+GLDD.US,D,20120425,000000,7.0935,7.2771,6.9001,7.2286,593866,0
+GLDD.US,D,20120426,000000,7.2384,7.364,7.1707,7.1997,148441,0
+GLDD.US,D,20120427,000000,7.2481,7.3447,7.1611,7.3254,236860,0
+GLDD.US,D,20120430,000000,7.3111,7.3111,7.1463,7.1656,203246,0
+GLDD.US,D,20120501,000000,7.0881,7.2626,6.6518,6.6809,566183,0
+GLDD.US,D,20120502,000000,6.5715,6.8325,6.5715,6.8325,544359,0
+GLDD.US,D,20120503,000000,6.7875,6.7972,6.5644,6.5935,470209,0
+GLDD.US,D,20120504,000000,6.5328,6.5715,6.4459,6.4846,453979,0
+GLDD.US,D,20120507,000000,6.4749,6.6586,6.4459,6.6295,378894,0
+GLDD.US,D,20120508,000000,6.5523,6.6876,6.4169,6.6682,297743,0
+GLDD.US,D,20120509,000000,6.5644,6.5839,6.4772,6.4772,393292,0
+GLDD.US,D,20120510,000000,6.5354,6.5354,6.4191,6.4579,291903,0
+GLDD.US,D,20120511,000000,6.3976,6.5328,6.3686,6.4266,256616,0
+GLDD.US,D,20120514,000000,6.3396,6.3879,6.2237,6.2237,244816,0
+GLDD.US,D,20120515,000000,6.3204,6.4266,6.3204,6.359,337598,0
+GLDD.US,D,20120516,000000,6.3879,6.3879,6.3106,6.3299,1211115,0
+GLDD.US,D,20120517,000000,6.3204,6.3879,6.2623,6.359,416351,0
+GLDD.US,D,20120518,000000,6.3493,6.3783,6.2043,6.2333,327890,0
+GLDD.US,D,20120521,000000,6.243,6.2914,6.156,6.214,359908,0
+GLDD.US,D,20120522,000000,6.1946,6.2719,6.0884,6.1367,238884,0
+GLDD.US,D,20120523,000000,6.0593,6.1269,5.9724,6.0884,372370,0
+GLDD.US,D,20120524,000000,6.069,6.3009,6.069,6.2914,229138,0
+GLDD.US,D,20120525,000000,6.3124,6.4287,6.2154,6.3705,159481,0
+GLDD.US,D,20120529,000000,6.4073,6.4363,6.2333,6.3299,373275,0
+GLDD.US,D,20120530,000000,6.243,6.3009,6.1656,6.1754,398159,0
+GLDD.US,D,20120531,000000,6.1864,6.3512,6.1185,6.2833,323688,0
+GLDD.US,D,20120601,000000,6.1378,6.2639,6.0894,6.099,331867,0
+GLDD.US,D,20120604,000000,6.099,6.1281,6.0118,6.0797,207759,0
+GLDD.US,D,20120605,000000,6.0699,6.1476,6.0409,6.0797,304882,0
+GLDD.US,D,20120606,000000,6.1378,6.2929,6.1378,6.2542,215980,0
+GLDD.US,D,20120607,000000,6.3512,6.39,6.2542,6.2639,200470,0
+GLDD.US,D,20120608,000000,6.2348,6.3705,6.1378,6.3221,238585,0
+GLDD.US,D,20120611,000000,6.3803,6.4481,6.0602,6.0699,284784,0
+GLDD.US,D,20120612,000000,6.1088,6.1766,6.0021,6.1378,212022,0
+GLDD.US,D,20120613,000000,6.1185,6.2057,5.9923,6.0021,142894,0
+GLDD.US,D,20120614,000000,6.0118,6.1766,6.0118,6.1476,138064,0
+GLDD.US,D,20120615,000000,6.1088,6.4287,6.1088,6.3996,260477,0
+GLDD.US,D,20120618,000000,6.3512,6.5354,6.3415,6.4579,306459,0
+GLDD.US,D,20120619,000000,6.4675,6.5548,6.4481,6.516,275219,0
+GLDD.US,D,20120620,000000,6.4966,6.5257,6.39,6.4191,132522,0
+GLDD.US,D,20120621,000000,6.3996,6.4772,6.2057,6.2057,162786,0
+GLDD.US,D,20120622,000000,6.2736,6.2736,5.9536,6.0894,1117118,0
+GLDD.US,D,20120625,000000,5.973,6.1378,5.9536,6.0894,289933,0
+GLDD.US,D,20120626,000000,6.0699,6.2736,6.0409,6.2639,323321,0
+GLDD.US,D,20120627,000000,6.3027,6.7585,6.2833,6.739,565909,0
+GLDD.US,D,20120628,000000,6.6614,6.7487,6.5644,6.6711,422055,0
+GLDD.US,D,20120629,000000,6.8457,6.9136,6.6906,6.9038,510839,0
+GLDD.US,D,20120702,000000,6.9233,7.0493,6.8457,7.0493,387922,0
+GLDD.US,D,20120703,000000,7.0687,7.1754,6.9912,7.1172,186016,0
+GLDD.US,D,20120705,000000,7.0687,7.1366,6.9233,7.0881,253055,0
+GLDD.US,D,20120706,000000,6.9912,7.0493,6.8263,6.962,278372,0
+GLDD.US,D,20120709,000000,6.9426,7.0299,6.8748,7.0105,426876,0
+GLDD.US,D,20120710,000000,7.0784,7.1172,6.962,7.0105,380096,0
+GLDD.US,D,20120711,000000,7.0202,7.0784,6.8845,6.962,176432,0
+GLDD.US,D,20120712,000000,6.8941,7.0396,6.7972,6.9912,195988,0
+GLDD.US,D,20120713,000000,7.0299,7.0784,6.9814,7.0687,272231,0
+GLDD.US,D,20120716,000000,7.0299,7.0784,6.9717,7.0396,199249,0
+GLDD.US,D,20120717,000000,7.0687,7.1269,6.9814,7.059,357095,0
+GLDD.US,D,20120718,000000,7.059,7.0784,7.0202,7.0493,268432,0
+GLDD.US,D,20120719,000000,7.0977,7.0977,7.0105,7.0202,190924,0
+GLDD.US,D,20120720,000000,6.962,7.0784,6.9136,6.9912,189985,0
+GLDD.US,D,20120723,000000,6.8457,6.8457,6.7875,6.836,126307,0
+GLDD.US,D,20120724,000000,6.865,6.9038,6.739,6.865,287129,0
+GLDD.US,D,20120725,000000,6.9426,6.9426,6.7585,6.8166,323544,0
+GLDD.US,D,20120726,000000,6.9136,6.962,6.7585,6.836,183479,0
+GLDD.US,D,20120727,000000,6.8748,7.0493,6.7972,7.0105,163755,0
+GLDD.US,D,20120730,000000,7.0008,7.1269,6.8845,6.8845,184366,0
+GLDD.US,D,20120731,000000,6.8845,7.0105,6.8845,6.9136,186912,0
+GLDD.US,D,20120801,000000,6.9426,6.9717,6.836,6.836,214768,0
+GLDD.US,D,20120802,000000,6.8263,6.8789,6.7293,6.7875,166415,0
+GLDD.US,D,20120803,000000,6.8845,7.1075,6.8845,7.0493,237229,0
+GLDD.US,D,20120806,000000,7.0687,7.1947,7.0687,7.1754,222690,0
+GLDD.US,D,20120807,000000,7.1947,7.3208,7.1656,7.2142,528496,0
+GLDD.US,D,20120808,000000,7.2044,7.3305,7.1656,7.3111,156069,0
+GLDD.US,D,20120809,000000,7.3208,7.3983,7.2626,7.3983,297058,0
+GLDD.US,D,20120810,000000,7.3983,7.4178,7.3111,7.3887,219072,0
+GLDD.US,D,20120813,000000,7.4081,7.5147,7.3499,7.4759,250241,0
+GLDD.US,D,20120814,000000,7.5147,7.5147,7.282,7.2918,119161,0
+GLDD.US,D,20120815,000000,7.253,7.3111,7.1947,7.3111,232754,0
+GLDD.US,D,20120816,000000,7.3208,7.3887,7.0687,7.3887,224857,0
+GLDD.US,D,20120817,000000,7.3693,7.4371,7.3402,7.4275,152362,0
+GLDD.US,D,20120820,000000,7.4081,7.4178,7.282,7.3887,264616,0
+GLDD.US,D,20120821,000000,7.4371,7.5729,7.3305,7.3693,281414,0
+GLDD.US,D,20120822,000000,7.379,7.3983,7.253,7.282,87053,0
+GLDD.US,D,20120823,000000,7.2918,7.3499,7.1947,7.3208,81010,0
+GLDD.US,D,20120824,000000,7.2918,7.3887,7.253,7.3014,116374,0
+GLDD.US,D,20120827,000000,7.3499,7.3499,7.059,7.2335,490096,0
+GLDD.US,D,20120828,000000,7.2239,7.2918,7.0687,7.2335,361521,0
+GLDD.US,D,20120829,000000,7.253,7.2869,7.1851,7.253,365703,0
+GLDD.US,D,20120830,000000,7.2239,7.2239,7.1269,7.1366,129319,0
+GLDD.US,D,20120831,000000,7.2142,7.2142,7.0396,7.0881,121756,0
+GLDD.US,D,20120904,000000,7.0784,7.1172,6.9038,7.0105,232170,0
+GLDD.US,D,20120905,000000,7.0504,7.0796,6.992,7.0504,170293,0
+GLDD.US,D,20120906,000000,7.0893,7.3324,7.0309,7.1185,224930,0
+GLDD.US,D,20120907,000000,7.1768,7.1865,7.1087,7.1574,359425,0
+GLDD.US,D,20120910,000000,7.1865,7.2546,7.1574,7.1963,227775,0
+GLDD.US,D,20120911,000000,7.2254,7.3908,7.1963,7.3908,138001,0
+GLDD.US,D,20120912,000000,7.3908,7.4102,7.3324,7.3519,156387,0
+GLDD.US,D,20120913,000000,7.3421,7.6436,7.3227,7.5852,530056,0
+GLDD.US,D,20120914,000000,7.6339,7.6825,7.5755,7.5852,360820,0
+GLDD.US,D,20120917,000000,7.4977,7.6144,7.4977,7.5852,222835,0
+GLDD.US,D,20120918,000000,7.5852,7.6339,7.4102,7.5172,356713,0
+GLDD.US,D,20120919,000000,7.5561,7.5852,7.4394,7.5074,297009,0
+GLDD.US,D,20120920,000000,7.4686,7.5074,7.4199,7.4297,164297,0
+GLDD.US,D,20120921,000000,7.4783,7.6047,7.3519,7.5074,410994,0
+GLDD.US,D,20120924,000000,7.4783,7.5172,7.313,7.5074,184298,0
+GLDD.US,D,20120925,000000,7.5755,7.5755,7.4588,7.4977,322149,0
+GLDD.US,D,20120926,000000,7.5074,7.5463,7.4491,7.488,390233,0
+GLDD.US,D,20120927,000000,7.5366,7.5463,7.488,7.5463,179582,0
+GLDD.US,D,20120928,000000,7.488,7.5366,7.4686,7.488,247216,0
+GLDD.US,D,20121001,000000,7.5366,7.5755,7.4491,7.4686,372862,0
+GLDD.US,D,20121002,000000,7.5269,7.6047,7.4783,7.5463,298757,0
+GLDD.US,D,20121003,000000,7.5755,7.5852,7.488,7.5366,210256,0
+GLDD.US,D,20121004,000000,7.5755,7.5755,7.5074,7.5172,285909,0
+GLDD.US,D,20121005,000000,7.5463,7.5755,7.4783,7.5074,130680,0
+GLDD.US,D,20121008,000000,7.4783,7.5172,7.3421,7.4783,97785,0
+GLDD.US,D,20121009,000000,7.4394,7.5658,7.3188,7.3324,287174,0
+GLDD.US,D,20121010,000000,7.3519,7.3859,7.3032,7.3421,80978,0
+GLDD.US,D,20121011,000000,7.4199,7.5269,7.1963,7.2935,1162580,0
+GLDD.US,D,20121012,000000,7.2741,7.3032,7.2052,7.2449,337986,0
+GLDD.US,D,20121015,000000,7.2449,7.2935,7.1068,7.1574,266880,0
+GLDD.US,D,20121016,000000,7.2352,7.2643,7.0504,7.1574,444690,0
+GLDD.US,D,20121017,000000,7.1768,7.2157,7.0115,7.0115,495152,0
+GLDD.US,D,20121018,000000,7.0601,7.1768,6.8948,6.9337,318951,0
+GLDD.US,D,20121019,000000,6.9045,6.9045,6.7489,6.817,532409,0
+GLDD.US,D,20121022,000000,6.817,7.0407,6.7975,7.0115,308578,0
+GLDD.US,D,20121023,000000,6.9337,6.9823,6.8073,6.9337,196602,0
+GLDD.US,D,20121024,000000,6.9531,7.0018,6.8073,6.9142,210047,0
+GLDD.US,D,20121025,000000,6.9726,7.0115,6.8947,6.9823,131159,0
+GLDD.US,D,20121026,000000,6.992,7.0309,6.8559,6.9531,132625,0
+GLDD.US,D,20121031,000000,7.3324,7.77,7.3032,7.7323,1172592,0
+GLDD.US,D,20121101,000000,7.7797,7.9645,7.6047,7.6533,716532,0
+GLDD.US,D,20121102,000000,7.9742,7.9937,7.5755,7.7895,664475,0
+GLDD.US,D,20121105,000000,7.4394,7.9645,7.4394,7.9451,1118123,0
+GLDD.US,D,20121106,000000,7.7797,8.1785,7.5852,7.9937,1443761,0
+GLDD.US,D,20121107,000000,7.8673,8.0423,7.7117,7.9742,698335,0
+GLDD.US,D,20121108,000000,8.0812,8.2076,7.9256,8.0812,870777,0
+GLDD.US,D,20121109,000000,8.0326,8.0715,7.9548,8.0326,499062,0
+GLDD.US,D,20121112,000000,8.0131,8.1687,7.9062,8.1007,429458,0
+GLDD.US,D,20121113,000000,8.0715,8.0909,7.8964,7.9451,572933,0
+GLDD.US,D,20121114,000000,7.984,8.0423,7.7992,7.8381,720399,0
+GLDD.US,D,20121115,000000,7.8186,7.8673,7.6533,7.8478,446489,0
+GLDD.US,D,20121116,000000,7.8381,7.877,7.7311,7.7895,381093,0
+GLDD.US,D,20121119,000000,7.7515,8.0619,7.7515,8.0038,493050,0
+GLDD.US,D,20121120,000000,7.9645,8.0131,7.6729,7.9742,261886,0
+GLDD.US,D,20121121,000000,7.9742,8.0714,7.9548,8.0472,226016,0
+GLDD.US,D,20121123,000000,8.052,8.1396,8.0229,8.052,152956,0
+GLDD.US,D,20121126,000000,8.052,8.2465,8.0374,8.2271,362983,0
+GLDD.US,D,20121127,000000,8.2562,8.5091,8.2562,8.4799,597548,0
+GLDD.US,D,20121128,000000,8.4313,8.4313,8.1882,8.3729,253121,0
+GLDD.US,D,20121129,000000,8.4118,8.7036,8.3632,8.548,724955,0
+GLDD.US,D,20121130,000000,8.5869,8.6355,8.5091,8.5869,626114,0
+GLDD.US,D,20121203,000000,8.6355,8.6939,8.5091,8.6161,279932,0
+GLDD.US,D,20121204,000000,8.6161,8.6841,8.5577,8.6063,268753,0
+GLDD.US,D,20121205,000000,8.655,8.655,8.334,8.3438,496774,0
+GLDD.US,D,20121206,000000,8.3632,8.4605,8.2271,8.3438,499163,0
+GLDD.US,D,20121207,000000,8.3535,8.4313,8.2562,8.2854,308402,0
+GLDD.US,D,20121210,000000,8.3049,8.3681,8.2562,8.3535,313966,0
+GLDD.US,D,20121211,000000,8.4021,8.7133,8.2951,8.6355,481220,0
+GLDD.US,D,20121212,000000,8.6939,8.8786,8.5674,8.8008,582142,0
+GLDD.US,D,20121213,000000,8.7814,8.8203,8.6063,8.6355,366674,0
+GLDD.US,D,20121214,000000,8.5966,8.7425,8.5188,8.5577,256407,0
+GLDD.US,D,20121217,000000,8.5772,8.9467,8.4507,8.9078,480637,0
+GLDD.US,D,20121218,000000,8.9564,8.9829,8.7425,8.83,353620,0
+GLDD.US,D,20121219,000000,8.8,8.9,8.75,8.87,242074,0
+GLDD.US,D,20121220,000000,8.93,9.02,8.83,8.94,252057,0
+GLDD.US,D,20121221,000000,8.9,8.95,8.7,8.92,558914,0
+GLDD.US,D,20121224,000000,8.95,9.06,8.9001,9.03,108673,0
+GLDD.US,D,20121226,000000,9.04,9.0783,8.83,8.86,156064,0
+GLDD.US,D,20121227,000000,8.85,8.9,8.7,8.87,178669,0
+GLDD.US,D,20121228,000000,8.81,8.94,8.81,8.84,211611,0
+GLDD.US,D,20121231,000000,8.85,8.94,8.79,8.9299,336252,0
+GLDD.US,D,20130102,000000,9.15,9.61,8.801,9.52,552919,0
+GLDD.US,D,20130103,000000,9.56,9.82,9.22,9.2501,781518,0
+GLDD.US,D,20130104,000000,9.2,9.57,9.06,9.41,367630,0
+GLDD.US,D,20130107,000000,9.3,9.37,9.07,9.35,524905,0
+GLDD.US,D,20130108,000000,9.37,9.56,9.27,9.55,435045,0
+GLDD.US,D,20130109,000000,9.55,9.69,9.55,9.65,311801,0
+GLDD.US,D,20130110,000000,9.66,9.69,9.44,9.57,217311,0
+GLDD.US,D,20130111,000000,9.59,9.59,9.41,9.51,157346,0
+GLDD.US,D,20130114,000000,9.51,9.59,9.45,9.54,166367,0
+GLDD.US,D,20130115,000000,9.51,9.67,9.42,9.65,190276,0
+GLDD.US,D,20130116,000000,9.61,9.67,9.55,9.58,344236,0
+GLDD.US,D,20130117,000000,9.61,9.714,9.52,9.53,264172,0
+GLDD.US,D,20130118,000000,9.51,9.55,9.37,9.39,469823,0
+GLDD.US,D,20130122,000000,9.38,9.6,9.34,9.55,447294,0
+GLDD.US,D,20130123,000000,9.52,9.58,9.41,9.42,266380,0
+GLDD.US,D,20130124,000000,9.11,9.56,9.05,9.42,427380,0
+GLDD.US,D,20130125,000000,9.45,9.52,9.3,9.35,432717,0
+GLDD.US,D,20130128,000000,9.35,9.48,9.32,9.34,563389,0
+GLDD.US,D,20130129,000000,9.33,9.38,9.2,9.3,416726,0
+GLDD.US,D,20130130,000000,9.27,9.27,9.07,9.1,408287,0
+GLDD.US,D,20130131,000000,9.11,9.475,9.1,9.38,289526,0
+GLDD.US,D,20130201,000000,9.41,9.66,9.36,9.4,385692,0
+GLDD.US,D,20130204,000000,9.36,9.36,9.11,9.15,303412,0
+GLDD.US,D,20130205,000000,9.21,9.35,9.14,9.31,179558,0
+GLDD.US,D,20130206,000000,9.26,9.38,9.19,9.38,213953,0
+GLDD.US,D,20130207,000000,9.36,9.4,9.17,9.33,223204,0
+GLDD.US,D,20130208,000000,9.36,9.41,9.28,9.4,164796,0
+GLDD.US,D,20130211,000000,9.38,9.47,9.31,9.47,222054,0
+GLDD.US,D,20130212,000000,9.48,9.68,9.39,9.59,212896,0
+GLDD.US,D,20130213,000000,9.61,9.78,9.57,9.78,264403,0
+GLDD.US,D,20130214,000000,9.77,9.93,9.7,9.9,410126,0
+GLDD.US,D,20130215,000000,9.95,10.07,9.8,9.89,731383,0
+GLDD.US,D,20130219,000000,9.9,10.04,9.86,10.03,252483,0
+GLDD.US,D,20130220,000000,10.06,10.06,9.57,9.66,345547,0
+GLDD.US,D,20130221,000000,9.64,9.69,9.42,9.5,204432,0
+GLDD.US,D,20130222,000000,9.58,9.65,9.44,9.65,160837,0
+GLDD.US,D,20130225,000000,9.68,9.74,9.48,9.5,431290,0
+GLDD.US,D,20130226,000000,9.54,9.73,9.43,9.55,242630,0
+GLDD.US,D,20130227,000000,9.52,9.78,9.52,9.74,178467,0
+GLDD.US,D,20130228,000000,9.75,9.9,9.71,9.75,267227,0
+GLDD.US,D,20130301,000000,9.62,9.83,9.49,9.69,229048,0
+GLDD.US,D,20130304,000000,9.65,9.72,9.49,9.65,294312,0
+GLDD.US,D,20130305,000000,9.69,9.855,9.69,9.79,413750,0
+GLDD.US,D,20130306,000000,9.82,9.87,9.69,9.8,317208,0
+GLDD.US,D,20130307,000000,9.76,9.9,9.72,9.78,131396,0
+GLDD.US,D,20130308,000000,9.9,9.98,9.69,9.96,397182,0
+GLDD.US,D,20130311,000000,9.96,9.96,9.62,9.64,330642,0
+GLDD.US,D,20130312,000000,9.63,9.64,9.11,9.13,551790,0
+GLDD.US,D,20130313,000000,9.16,9.25,8.53,8.54,1405500,0
+GLDD.US,D,20130314,000000,8.56,9.01,8.56,8.97,935502,0
+GLDD.US,D,20130315,000000,7.03,7.98,6.95,7.36,7968642,0
+GLDD.US,D,20130318,000000,7.25,7.52,7.2,7.28,1302127,0
+GLDD.US,D,20130319,000000,7.31,7.32,6.79,7.01,2329163,0
+GLDD.US,D,20130320,000000,7.02,7.2,7,7.15,1898945,0
+GLDD.US,D,20130321,000000,7.09,7.15,7,7.13,1063899,0
+GLDD.US,D,20130322,000000,7.17,7.17,6.98,7.08,848380,0
+GLDD.US,D,20130325,000000,7.07,7.07,6.8,6.84,1114599,0
+GLDD.US,D,20130326,000000,6.89,6.89,6.65,6.68,1205259,0
+GLDD.US,D,20130327,000000,6.6,6.73,6.55,6.71,878761,0
+GLDD.US,D,20130328,000000,6.68,6.76,6.62,6.73,599449,0
+GLDD.US,D,20130401,000000,6.69,6.84,6.66,6.83,842189,0
+GLDD.US,D,20130402,000000,6.9,7,6.84,6.87,1149657,0
+GLDD.US,D,20130403,000000,6.87,7.32,6.83,7.2,1996661,0
+GLDD.US,D,20130404,000000,7.18,7.2,6.91,7.04,959079,0
+GLDD.US,D,20130405,000000,6.92,7.12,6.91,7,857129,0
+GLDD.US,D,20130408,000000,7.03,7.05,6.93,7.03,792917,0
+GLDD.US,D,20130409,000000,7.03,7.07,6.87,6.87,355061,0
+GLDD.US,D,20130410,000000,6.88,6.98,6.815,6.95,700247,0
+GLDD.US,D,20130411,000000,6.96,7,6.85,6.96,562846,0
+GLDD.US,D,20130412,000000,6.94,6.98,6.73,6.93,851207,0
+GLDD.US,D,20130415,000000,6.88,6.9,6.395,6.43,1153754,0
+GLDD.US,D,20130416,000000,6.48,6.71,6.44,6.57,593959,0
+GLDD.US,D,20130417,000000,6.55,6.57,6.3,6.4,737395,0
+GLDD.US,D,20130418,000000,6.41,7,6.315,6.68,1561639,0
+GLDD.US,D,20130419,000000,6.77,6.83,6.685,6.76,555014,0
+GLDD.US,D,20130422,000000,6.78,6.83,6.53,6.76,403988,0
+GLDD.US,D,20130423,000000,6.79,6.94,6.78,6.89,453912,0
+GLDD.US,D,20130424,000000,6.88,7.01,6.83,6.93,1017150,0
+GLDD.US,D,20130425,000000,6.97,7.1,6.9,6.96,1253963,0
+GLDD.US,D,20130426,000000,6.92,6.95,6.79,6.86,318405,0
+GLDD.US,D,20130429,000000,6.81,6.98,6.77,6.78,414138,0
+GLDD.US,D,20130430,000000,6.74,6.95,6.61,6.92,781282,0
+GLDD.US,D,20130501,000000,6.89,6.95,6.57,6.61,763529,0
+GLDD.US,D,20130502,000000,6.66,6.81,6.5501,6.79,395852,0
+GLDD.US,D,20130503,000000,6.88,7.17,6.86,7.04,940139,0
+GLDD.US,D,20130506,000000,7.06,7.06,6.815,6.87,769644,0
+GLDD.US,D,20130507,000000,6.98,7.58,6.88,7.56,1401355,0
+GLDD.US,D,20130508,000000,7.51,7.88,7.42,7.71,977130,0
+GLDD.US,D,20130509,000000,7.68,7.76,7.47,7.51,437821,0
+GLDD.US,D,20130510,000000,7.54,7.56,7.4,7.55,436773,0
+GLDD.US,D,20130513,000000,7.52,7.56,7.35,7.4,268008,0
+GLDD.US,D,20130514,000000,7.43,7.61,7.34,7.61,334564,0
+GLDD.US,D,20130515,000000,7.57,7.68,7.5,7.67,387305,0
+GLDD.US,D,20130516,000000,7.99,8.39,7.95,8.13,1505725,0
+GLDD.US,D,20130517,000000,8.21,8.33,8.05,8.09,640187,0
+GLDD.US,D,20130520,000000,8.01,8.23,7.99,8.12,314435,0
+GLDD.US,D,20130521,000000,8.12,8.24,8.03,8.24,198190,0
+GLDD.US,D,20130522,000000,8.24,8.43,8.16,8.25,807977,0
+GLDD.US,D,20130523,000000,8.17,8.44,8.13,8.3,601879,0
+GLDD.US,D,20130524,000000,8.3,8.3,8.07,8.24,282352,0
+GLDD.US,D,20130528,000000,8.36,8.48,8.15,8.22,309821,0
+GLDD.US,D,20130529,000000,8.15,8.28,8.09,8.23,214364,0
+GLDD.US,D,20130530,000000,8.28,8.31,8.18,8.28,257953,0
+GLDD.US,D,20130531,000000,8.22,8.38,8.22,8.3,474986,0
+GLDD.US,D,20130603,000000,8.35,8.43,8.19,8.37,651750,0
+GLDD.US,D,20130604,000000,8.35,8.47,8.17,8.25,376777,0
+GLDD.US,D,20130605,000000,8.25,8.32,8.14,8.14,505887,0
+GLDD.US,D,20130606,000000,8.16,8.34,8.03,8.34,260438,0
+GLDD.US,D,20130607,000000,8.41,8.46,8.2,8.31,293117,0
+GLDD.US,D,20130610,000000,8.36,8.61,8.17,8.43,530168,0
+GLDD.US,D,20130611,000000,8.31,8.515,8.31,8.43,321978,0
+GLDD.US,D,20130612,000000,8.5,8.52,8.25,8.27,172846,0
+GLDD.US,D,20130613,000000,8.25,8.415,8.19,8.36,158046,0
+GLDD.US,D,20130614,000000,8.37,8.39,8.2,8.21,201466,0
+GLDD.US,D,20130617,000000,8.28,8.365,8.24,8.32,242987,0
+GLDD.US,D,20130618,000000,8.31,8.65,8.13,8.61,331882,0
+GLDD.US,D,20130619,000000,8.62,8.66,8.29,8.32,310061,0
+GLDD.US,D,20130620,000000,8.25,8.47,8.11,8.14,567766,0
+GLDD.US,D,20130621,000000,8.16,8.2499,7.905,8,694216,0
+GLDD.US,D,20130624,000000,7.88,7.99,7.735,7.82,310182,0
+GLDD.US,D,20130625,000000,7.94,7.98,7.79,7.97,270810,0
+GLDD.US,D,20130626,000000,8.02,8.03,7.84,7.96,201380,0
+GLDD.US,D,20130627,000000,8,8.04,7.92,8,343556,0
+GLDD.US,D,20130628,000000,7.97,8,7.79,7.82,754510,0
+GLDD.US,D,20130701,000000,7.87,8.17,7.87,8,627960,0
+GLDD.US,D,20130702,000000,7.95,8.08,7.81,7.93,296006,0
+GLDD.US,D,20130703,000000,7.91,8.15,7.89,8.08,375144,0
+GLDD.US,D,20130705,000000,8.24,8.24,7.95,8.01,426564,0
+GLDD.US,D,20130708,000000,8.05,8.23,7.95,8,227236,0
+GLDD.US,D,20130709,000000,8.06,8.11,7.87,8.01,291799,0
+GLDD.US,D,20130710,000000,8.02,8.06,7.95,7.99,205372,0
+GLDD.US,D,20130711,000000,8.08,8.25,7.91,8.15,695588,0
+GLDD.US,D,20130712,000000,8.11,8.26,8.01,8.25,248849,0
+GLDD.US,D,20130715,000000,8.27,8.27,8.095,8.12,397948,0
+GLDD.US,D,20130716,000000,8.1,8.19,8.02,8.08,222861,0
+GLDD.US,D,20130717,000000,8.11,8.11,7.93,8.01,323565,0
+GLDD.US,D,20130718,000000,8.01,8.25,7.9,8.2,393524,0
+GLDD.US,D,20130719,000000,8.21,8.67,8.2,8.65,582628,0
+GLDD.US,D,20130722,000000,8.69,8.69,8.42,8.48,339898,0
+GLDD.US,D,20130723,000000,8.51,8.62,8.43,8.58,373893,0
+GLDD.US,D,20130724,000000,8.6,8.6,8.42,8.45,225316,0
+GLDD.US,D,20130725,000000,8.15,8.28,8.05,8.28,572249,0
+GLDD.US,D,20130726,000000,8.19,8.19,7.85,7.91,406747,0
+GLDD.US,D,20130729,000000,7.87,7.93,7.44,7.55,661535,0
+GLDD.US,D,20130730,000000,7.61,7.64,7.51,7.57,316124,0
+GLDD.US,D,20130731,000000,7.58,7.82,7.58,7.69,354757,0
+GLDD.US,D,20130801,000000,7.648,7.82,7.648,7.77,323870,0
+GLDD.US,D,20130802,000000,7.73,7.85,7.73,7.83,124659,0
+GLDD.US,D,20130805,000000,7.79,7.92,7.78,7.89,155809,0
+GLDD.US,D,20130806,000000,7.89,7.89,7.75,7.81,296291,0
+GLDD.US,D,20130807,000000,7.8,7.8,7.41,7.44,691573,0
+GLDD.US,D,20130808,000000,6.5,7.44,6.28,7.44,1896886,0
+GLDD.US,D,20130809,000000,7.39,7.69,7,7,911805,0
+GLDD.US,D,20130812,000000,6.96,7.1,6.89,6.9,603077,0
+GLDD.US,D,20130813,000000,6.89,6.96,6.82,6.88,754607,0
+GLDD.US,D,20130814,000000,6.85,6.92,6.78,6.79,700027,0
+GLDD.US,D,20130815,000000,6.7,6.75,6.47,6.7,795446,0
+GLDD.US,D,20130816,000000,6.66,6.83,6.648,6.74,675433,0
+GLDD.US,D,20130819,000000,6.75,6.82,6.7,6.72,521769,0
+GLDD.US,D,20130820,000000,6.71,6.79,6.71,6.77,550451,0
+GLDD.US,D,20130821,000000,6.72,6.75,6.64,6.66,366554,0
+GLDD.US,D,20130822,000000,6.67,6.79,6.65,6.76,170361,0
+GLDD.US,D,20130823,000000,6.76,6.84,6.686,6.84,338422,0
+GLDD.US,D,20130826,000000,6.84,6.89,6.755,6.89,393127,0
+GLDD.US,D,20130827,000000,6.81,6.86,6.71,6.75,438734,0
+GLDD.US,D,20130828,000000,6.76,6.77,6.7,6.75,196822,0
+GLDD.US,D,20130829,000000,6.74,6.78,6.72,6.78,261946,0
+GLDD.US,D,20130830,000000,6.75,6.79,6.7,6.73,460980,0
+GLDD.US,D,20130903,000000,6.85,6.85,6.66,6.72,292111,0
+GLDD.US,D,20130904,000000,6.71,6.76,6.69,6.73,192883,0
+GLDD.US,D,20130905,000000,6.72,6.77,6.7,6.71,199378,0
+GLDD.US,D,20130906,000000,6.76,6.76,6.61,6.68,469931,0
+GLDD.US,D,20130909,000000,6.69,6.77,6.69,6.77,299457,0
+GLDD.US,D,20130910,000000,6.8,6.85,6.7,6.83,427922,0
+GLDD.US,D,20130911,000000,6.8,7.02,6.8,7.01,287124,0
+GLDD.US,D,20130912,000000,7.03,7.23,7.02,7.21,382399,0
+GLDD.US,D,20130913,000000,7.25,7.25,7.09,7.11,236631,0
+GLDD.US,D,20130916,000000,7.19,7.24,7.09,7.11,272190,0
+GLDD.US,D,20130917,000000,7.1,7.21,7.06,7.2,297487,0
+GLDD.US,D,20130918,000000,7.18,7.47,7.16,7.42,255579,0
+GLDD.US,D,20130919,000000,7.43,7.52,7.425,7.46,284288,0
+GLDD.US,D,20130920,000000,7.47,7.61,7.4,7.52,567797,0
+GLDD.US,D,20130923,000000,7.51,7.53,7.35,7.46,297192,0
+GLDD.US,D,20130924,000000,7.48,7.52,7.32,7.42,230600,0
+GLDD.US,D,20130925,000000,7.41,7.42,7.29,7.31,249500,0
+GLDD.US,D,20130926,000000,7.32,7.41,7.24,7.4,139800,0
+GLDD.US,D,20130927,000000,7.36,7.41,7.18,7.28,289000,0
+GLDD.US,D,20130930,000000,7.25,7.5,7.25,7.43,511093,0
+GLDD.US,D,20131001,000000,7.44,7.58,7.39,7.45,497528,0
+GLDD.US,D,20131002,000000,7.37,7.53,7.33,7.49,789072,0
+GLDD.US,D,20131003,000000,7.49,7.52,7.33,7.51,463983,0
+GLDD.US,D,20131004,000000,7.48,7.53,7.34,7.4,619200,0
+GLDD.US,D,20131007,000000,7.31,7.39,7.2,7.22,281115,0
+GLDD.US,D,20131008,000000,7.25,7.33,6.99,7.05,626600,0
+GLDD.US,D,20131009,000000,7.06,7.16,7.02,7.1,407900,0
+GLDD.US,D,20131010,000000,7.19,7.34,7.16,7.27,354800,0
+GLDD.US,D,20131011,000000,7.25,7.45,7.25,7.36,366900,0
+GLDD.US,D,20131014,000000,7.34,7.57,7.33,7.52,256800,0
+GLDD.US,D,20131015,000000,7.5,7.54,7.35,7.4,226200,0
+GLDD.US,D,20131016,000000,7.45,7.64,7.39,7.57,308465,0
+GLDD.US,D,20131017,000000,7.51,7.89,7.38,7.88,474200,0
+GLDD.US,D,20131018,000000,7.94,8.13,7.85,8.11,648364,0
+GLDD.US,D,20131021,000000,8.14,8.21,7.99,8.19,502800,0
+GLDD.US,D,20131022,000000,8.21,8.29,8.04,8.19,396200,0
+GLDD.US,D,20131023,000000,8.15,8.23,8.1,8.15,285600,0
+GLDD.US,D,20131024,000000,8.2,8.31,8.2,8.28,498500,0
+GLDD.US,D,20131025,000000,8.3,8.3,8.14,8.21,303900,0
+GLDD.US,D,20131028,000000,8.18,8.29,8.12,8.26,294049,0
+GLDD.US,D,20131029,000000,8.27,8.47,8.2,8.45,507900,0
+GLDD.US,D,20131030,000000,8.49,8.63,8.28,8.38,651900,0
+GLDD.US,D,20131031,000000,8.3,8.369,8.115,8.129,351831,0
+GLDD.US,D,20131101,000000,8.11,8.18,8.01,8.05,524600,0
+GLDD.US,D,20131104,000000,8.07,8.35,8.01,8.28,551000,0
+GLDD.US,D,20131105,000000,8.3,8.98,8.01,8.44,1275773,0
+GLDD.US,D,20131106,000000,8.49,8.61,8.37,8.53,531873,0
+GLDD.US,D,20131107,000000,8.56,8.69,8.41,8.41,472820,0
+GLDD.US,D,20131108,000000,8.41,8.73,8.32,8.64,385400,0
+GLDD.US,D,20131111,000000,8.65,8.81,8.55,8.66,326000,0
+GLDD.US,D,20131112,000000,8.65,8.68,8.455,8.58,268964,0
+GLDD.US,D,20131113,000000,8.55,8.73,8.48,8.73,295793,0
+GLDD.US,D,20131114,000000,8.7,8.89,8.62,8.89,289800,0
+GLDD.US,D,20131115,000000,8.86,8.91,8.74,8.85,223000,0
+GLDD.US,D,20131118,000000,8.87,8.98,8.77,8.79,285800,0
+GLDD.US,D,20131119,000000,8.78,8.82,8.65,8.72,291800,0
+GLDD.US,D,20131120,000000,8.71,8.88,8.61,8.66,334859,0
+GLDD.US,D,20131121,000000,8.71,8.82,8.64,8.82,309900,0
+GLDD.US,D,20131122,000000,8.85,8.93,8.77,8.84,301200,0
+GLDD.US,D,20131125,000000,8.82,8.88,8.74,8.75,170900,0
+GLDD.US,D,20131126,000000,8.77,8.89,8.69,8.76,278600,0
+GLDD.US,D,20131127,000000,8.79,8.94,8.78,8.89,244300,0
+GLDD.US,D,20131129,000000,8.95,9,8.81,8.91,194598,0
+GLDD.US,D,20131202,000000,8.91,8.93,8.65,8.68,235500,0
+GLDD.US,D,20131203,000000,8.64,8.77,8.64,8.64,244100,0
+GLDD.US,D,20131204,000000,8.61,8.7,8.29,8.41,293176,0
+GLDD.US,D,20131205,000000,8.39,8.48,8.369,8.41,237523,0
+GLDD.US,D,20131206,000000,8.51,8.74,8.43,8.59,427900,0
+GLDD.US,D,20131209,000000,8.6,8.72,8.57,8.71,208800,0
+GLDD.US,D,20131210,000000,8.66,8.8,8.58,8.71,270000,0
+GLDD.US,D,20131211,000000,8.75,8.79,8.51,8.58,254700,0
+GLDD.US,D,20131212,000000,8.57,8.68,8.5,8.55,177000,0
+GLDD.US,D,20131213,000000,8.53,8.8,8.53,8.66,234900,0
+GLDD.US,D,20131216,000000,8.69,8.82,8.59,8.69,318600,0
+GLDD.US,D,20131217,000000,8.65,8.69,8.53,8.64,225746,0
+GLDD.US,D,20131218,000000,8.68,8.7,8.46,8.69,234300,0
+GLDD.US,D,20131219,000000,8.65,8.75,8.52,8.7,270200,0
+GLDD.US,D,20131220,000000,8.75,9.02,8.75,8.93,810040,0
+GLDD.US,D,20131223,000000,9,9.1,8.84,9.06,324800,0
+GLDD.US,D,20131224,000000,9.06,9.21,9.04,9.19,118967,0
+GLDD.US,D,20131226,000000,9.24,9.33,9.14,9.18,214000,0
+GLDD.US,D,20131227,000000,9.22,9.24,9.14,9.2,214400,0
+GLDD.US,D,20131230,000000,9.2,9.25,9.14,9.15,163700,0
+GLDD.US,D,20131231,000000,9.16,9.255,9.105,9.2,236684,0
+GLDD.US,D,20140102,000000,9.13,9.19,8.93,8.95,183436,0
+GLDD.US,D,20140103,000000,8.95,9.175,8.91,9.15,258066,0
+GLDD.US,D,20140106,000000,9.21,9.21,8.9,8.9,137000,0
+GLDD.US,D,20140107,000000,8.91,9.05,8.86,8.97,192600,0
+GLDD.US,D,20140108,000000,8.94,8.98,8.65,8.71,328200,0
+GLDD.US,D,20140109,000000,8.72,8.81,8.66,8.78,194200,0
+GLDD.US,D,20140110,000000,8.81,8.98,8.74,8.86,237500,0
+GLDD.US,D,20140113,000000,8.82,8.88,8.7,8.82,236800,0
+GLDD.US,D,20140114,000000,8.89,8.96,8.81,8.94,98900,0
+GLDD.US,D,20140115,000000,8.92,9.02,8.92,8.99,207311,0
+GLDD.US,D,20140116,000000,8.94,9.03,8.92,9,104400,0
+GLDD.US,D,20140117,000000,8.97,9.02,8.94,9,144300,0
+GLDD.US,D,20140121,000000,8.92,9.13,8.91,9.1,233900,0
+GLDD.US,D,20140122,000000,8.8,8.97,8.56,8.67,336000,0
+GLDD.US,D,20140123,000000,8.65,8.7,8.52,8.66,221453,0
+GLDD.US,D,20140124,000000,8.58,8.62,8.38,8.52,307786,0
+GLDD.US,D,20140127,000000,8.51,8.63,8.15,8.22,337312,0
+GLDD.US,D,20140128,000000,8.2,8.308,8.11,8.23,351683,0
+GLDD.US,D,20140129,000000,8.13,8.26,7.93,7.97,374800,0
+GLDD.US,D,20140130,000000,8.01,8.03,7.84,7.85,348800,0
+GLDD.US,D,20140131,000000,7.72,7.77,7.47,7.53,837900,0
+GLDD.US,D,20140203,000000,7.49,7.89,7.4475,7.87,598057,0
+GLDD.US,D,20140204,000000,7.9,8.02,7.77,7.86,344229,0
+GLDD.US,D,20140205,000000,7.87,7.94,7.72,7.86,277827,0
+GLDD.US,D,20140206,000000,7.91,7.93,7.77,7.85,169327,0
+GLDD.US,D,20140207,000000,7.85,7.91,7.75,7.83,238818,0
+GLDD.US,D,20140210,000000,7.8,7.9,7.73,7.86,149975,0
+GLDD.US,D,20140211,000000,7.86,7.97,7.84,7.9,126491,0
+GLDD.US,D,20140212,000000,7.9,7.94,7.82,7.93,134017,0
+GLDD.US,D,20140213,000000,7.86,7.99,7.75,7.92,218603,0
+GLDD.US,D,20140214,000000,7.93,7.97,7.85,7.92,179683,0
+GLDD.US,D,20140218,000000,7.96,8,7.94,7.97,189419,0
+GLDD.US,D,20140219,000000,7.94,8,7.76,7.81,208590,0
+GLDD.US,D,20140220,000000,7.81,7.88,7.75,7.86,203442,0
+GLDD.US,D,20140221,000000,7.87,7.95,7.83,7.89,280001,0
+GLDD.US,D,20140224,000000,7.9,7.95,7.88,7.92,272020,0
+GLDD.US,D,20140225,000000,8.1,8.47,7.99,8.16,832554,0
+GLDD.US,D,20140226,000000,8.16,8.2,7.99,8.1,437770,0
+GLDD.US,D,20140227,000000,8.06,8.21,8.06,8.21,259741,0
+GLDD.US,D,20140228,000000,8.18,8.36,8.09,8.26,475862,0
+GLDD.US,D,20140303,000000,8.16,8.24,8.02,8.12,300766,0
+GLDD.US,D,20140304,000000,8.23,8.49,7.99,8.44,489385,0
+GLDD.US,D,20140305,000000,8.45,8.48,8.29,8.42,214182,0
+GLDD.US,D,20140306,000000,8.44,8.71,8.41,8.69,254631,0
+GLDD.US,D,20140307,000000,8.65,8.76,8.5701,8.63,174764,0
+GLDD.US,D,20140310,000000,9.43,9.44,8.8,8.89,1022922,0
+GLDD.US,D,20140311,000000,8.95,8.96,8.8,8.91,544295,0
+GLDD.US,D,20140312,000000,8.9,9.02,8.89,9,505895,0
+GLDD.US,D,20140313,000000,9.02,9.11,8.86,8.97,310049,0
+GLDD.US,D,20140314,000000,8.93,9.0299,8.86,8.93,301093,0
+GLDD.US,D,20140317,000000,9.02,9.1,9.02,9.06,289857,0
+GLDD.US,D,20140318,000000,9.05,9.15,9.04,9.15,327441,0
+GLDD.US,D,20140319,000000,9.15,9.2,9.0749,9.14,212063,0
+GLDD.US,D,20140320,000000,9.1,9.2,9.09,9.15,241009,0
+GLDD.US,D,20140321,000000,9.01,9.27,9.01,9.19,372082,0
+GLDD.US,D,20140324,000000,9.04,9.23,9.04,9.11,285072,0
+GLDD.US,D,20140325,000000,9.17,9.21,9.03,9.15,253960,0
+GLDD.US,D,20140326,000000,9.23,9.23,9.03,9.03,153900,0
+GLDD.US,D,20140327,000000,9.01,9.16,8.88,8.98,218873,0
+GLDD.US,D,20140328,000000,8.97,9.16,8.96,8.98,147576,0
+GLDD.US,D,20140331,000000,9.07,9.19,9.03,9.13,267242,0
+GLDD.US,D,20140401,000000,9.1,9.2,8.93,8.95,254040,0
+GLDD.US,D,20140402,000000,8.96,8.98,8.81,8.93,424637,0
+GLDD.US,D,20140403,000000,8.93,8.96,8.86,8.93,221937,0
+GLDD.US,D,20140404,000000,8.93,9.02,8.63,8.65,323752,0
+GLDD.US,D,20140407,000000,8.68,8.75,8.37,8.53,411432,0
+GLDD.US,D,20140408,000000,8.57,8.74,8.55,8.69,185027,0
+GLDD.US,D,20140409,000000,8.75,8.91,8.6545,8.89,117513,0
+GLDD.US,D,20140410,000000,8.92,8.92,8.55,8.56,196895,0
+GLDD.US,D,20140411,000000,8.5,8.6,8.44,8.53,253964,0
+GLDD.US,D,20140414,000000,8.57,8.73,8.55,8.65,301671,0
+GLDD.US,D,20140415,000000,8.65,8.75,8.47,8.56,236555,0
+GLDD.US,D,20140416,000000,8.696,8.698,8.54,8.64,156753,0
+GLDD.US,D,20140417,000000,8.64,8.915,8.64,8.9,244391,0
+GLDD.US,D,20140421,000000,8.8,8.96,8.79,8.95,286780,0
+GLDD.US,D,20140422,000000,8.95,9,8.88,8.96,574846,0
+GLDD.US,D,20140423,000000,8.95,8.99,8.85,8.86,218519,0
+GLDD.US,D,20140424,000000,8.92,8.979,8.74,8.84,163399,0
+GLDD.US,D,20140425,000000,8.78,8.946,8.59,8.61,316374,0
+GLDD.US,D,20140428,000000,8.64,8.814,8.45,8.58,163877,0
+GLDD.US,D,20140429,000000,8.65,8.67,8.52,8.56,130958,0
+GLDD.US,D,20140430,000000,8.56,8.67,8.45,8.63,184137,0
+GLDD.US,D,20140501,000000,8.58,8.72,8.55,8.71,355082,0
+GLDD.US,D,20140502,000000,8.71,8.88,8.68,8.81,254996,0
+GLDD.US,D,20140505,000000,8.72,8.79,8.54,8.59,218184,0
+GLDD.US,D,20140506,000000,7.96,8.34,7.38,7.77,1296661,0
+GLDD.US,D,20140507,000000,7.76,7.9,7.53,7.6,583352,0
+GLDD.US,D,20140508,000000,7.56,7.72,7.51,7.54,1010436,0
+GLDD.US,D,20140509,000000,7.5,7.63,7.43,7.62,995360,0
+GLDD.US,D,20140512,000000,7.69,7.91,7.65,7.88,295553,0
+GLDD.US,D,20140513,000000,7.9,7.905,7.68,7.76,294603,0
+GLDD.US,D,20140514,000000,7.84,7.84,7.56,7.57,258046,0
+GLDD.US,D,20140515,000000,7.52,7.59,7.42,7.5,689793,0
+GLDD.US,D,20140516,000000,7.48,7.5,7.38,7.45,188193,0
+GLDD.US,D,20140519,000000,7.4,7.66,7.4,7.655,166223,0
+GLDD.US,D,20140520,000000,7.66,7.68,7.4,7.4,391642,0
+GLDD.US,D,20140521,000000,7.46,7.53,7.36,7.45,189984,0
+GLDD.US,D,20140522,000000,7.39,7.62,7.39,7.51,272756,0
+GLDD.US,D,20140523,000000,7.54,7.74,7.4,7.74,288985,0
+GLDD.US,D,20140527,000000,7.83,7.9,7.74,7.85,195880,0
+GLDD.US,D,20140528,000000,7.74,7.86,7.72,7.79,164915,0
+GLDD.US,D,20140529,000000,7.79,7.81,7.67,7.7,120956,0
+GLDD.US,D,20140530,000000,7.68,7.77,7.61,7.62,171531,0
+GLDD.US,D,20140602,000000,7.61,7.715,7.42,7.65,262134,0
+GLDD.US,D,20140603,000000,7.61,7.6291,7.46,7.46,214029,0
+GLDD.US,D,20140604,000000,7.44,7.539,7.42,7.48,167284,0
+GLDD.US,D,20140605,000000,7.46,7.84,7.45,7.83,289039,0
+GLDD.US,D,20140606,000000,7.87,8.15,7.78,8.15,545930,0
+GLDD.US,D,20140609,000000,8.16,8.31,8.07,8.31,444246,0
+GLDD.US,D,20140610,000000,8.31,8.37,8.23,8.36,238700,0
+GLDD.US,D,20140611,000000,8.35,8.38,8.24,8.29,283960,0
+GLDD.US,D,20140612,000000,8.26,8.3,7.95,8,311883,0
+GLDD.US,D,20140613,000000,8.06,8.1267,7.99,8.04,155217,0
+GLDD.US,D,20140616,000000,8.01,8.07,7.81,7.97,157573,0
+GLDD.US,D,20140617,000000,7.93,8.1,7.83,8.05,294139,0
+GLDD.US,D,20140618,000000,8.07,8.07,7.95,8.04,144765,0
+GLDD.US,D,20140619,000000,8.08,8.08,8,8.04,144499,0
+GLDD.US,D,20140620,000000,8.09,8.108,7.99,8.01,409595,0
+GLDD.US,D,20140623,000000,8.05,8.06,7.92,7.94,165010,0
+GLDD.US,D,20140624,000000,7.9,8.03,7.75,7.75,166391,0
+GLDD.US,D,20140625,000000,7.59,7.82,7.59,7.81,139048,0
+GLDD.US,D,20140626,000000,7.79,7.8,7.66,7.68,98190,0
+GLDD.US,D,20140627,000000,7.66,7.87,7.66,7.85,413112,0
+GLDD.US,D,20140630,000000,7.81,7.995,7.8,7.99,218867,0
+GLDD.US,D,20140701,000000,7.99,8.16,7.99,8.15,384856,0
+GLDD.US,D,20140702,000000,8.15,8.21,8.1,8.2,311500,0
+GLDD.US,D,20140703,000000,8.22,8.29,8.2,8.28,137520,0
+GLDD.US,D,20140707,000000,8.26,8.28,8.14,8.2,202770,0
+GLDD.US,D,20140708,000000,8.15,8.19,7.995,8.17,305958,0
+GLDD.US,D,20140709,000000,8.17,8.22,8.07,8.11,227473,0
+GLDD.US,D,20140710,000000,7.94,8.02,7.82,7.95,235620,0
+GLDD.US,D,20140711,000000,7.93,7.99,7.83,7.84,164572,0
+GLDD.US,D,20140714,000000,7.95,7.99,7.86,7.9,169181,0
+GLDD.US,D,20140715,000000,7.89,7.94,7.7,7.76,142375,0
+GLDD.US,D,20140716,000000,7.76,7.83,7.63,7.77,212327,0
+GLDD.US,D,20140717,000000,7.75,7.75,7.58,7.59,193851,0
+GLDD.US,D,20140718,000000,7.56,7.71,7.56,7.6,322775,0
+GLDD.US,D,20140721,000000,7.53,7.54,7.41,7.52,334010,0
+GLDD.US,D,20140722,000000,7.57,7.65,7.49,7.5,157363,0
+GLDD.US,D,20140723,000000,7.48,7.49,7.36,7.37,196691,0
+GLDD.US,D,20140724,000000,7.4,7.47,7.17,7.21,774131,0
+GLDD.US,D,20140725,000000,7.13,7.24,7.05,7.2,566522,0
+GLDD.US,D,20140728,000000,7.25,7.27,7.14,7.24,359736,0
+GLDD.US,D,20140729,000000,7.24,7.39,7.19,7.36,204373,0
+GLDD.US,D,20140730,000000,7.39,7.4,7.27,7.37,186993,0
+GLDD.US,D,20140731,000000,7.28,7.3,7.19,7.22,247597,0
+GLDD.US,D,20140801,000000,7.26,7.26,7.1,7.15,240276,0
+GLDD.US,D,20140804,000000,7.16,7.27,7.08,7.21,210780,0
+GLDD.US,D,20140805,000000,6.99,7.42,6.96,7.02,452387,0
+GLDD.US,D,20140806,000000,6.95,7.37,6.95,7.27,260236,0
+GLDD.US,D,20140807,000000,7.32,7.33,7.06,7.13,221559,0
+GLDD.US,D,20140808,000000,7.064,7.27,7.064,7.24,211673,0
+GLDD.US,D,20140811,000000,7.3,7.45,7.3,7.38,128986,0
+GLDD.US,D,20140812,000000,7.33,7.43,7.22,7.27,129807,0
+GLDD.US,D,20140813,000000,7.29,7.37,7.24,7.26,149689,0
+GLDD.US,D,20140814,000000,7.25,7.45,7.25,7.42,190069,0
+GLDD.US,D,20140815,000000,7.36,7.56,7.28,7.39,261546,0
+GLDD.US,D,20140818,000000,7.48,7.56,7.38,7.44,195338,0
+GLDD.US,D,20140819,000000,7.46,7.48,7.37,7.41,368427,0
+GLDD.US,D,20140820,000000,7.35,7.41,7.31,7.31,166503,0
+GLDD.US,D,20140821,000000,7.3,7.36,7.2,7.34,323062,0
+GLDD.US,D,20140822,000000,7.35,7.53,7.29,7.48,128464,0
+GLDD.US,D,20140825,000000,7.51,7.71,7.412,7.61,296933,0
+GLDD.US,D,20140826,000000,7.66,7.94,7.66,7.93,286725,0
+GLDD.US,D,20140827,000000,7.97,8.06,7.89,7.99,376676,0
+GLDD.US,D,20140828,000000,7.93,7.95,7.59,7.59,310875,0
+GLDD.US,D,20140829,000000,7.61,7.69,7.53,7.62,225398,0
+GLDD.US,D,20140902,000000,7.67,7.76,7.56,7.73,174941,0
+GLDD.US,D,20140903,000000,7.77,7.87,7.55,7.58,214904,0
+GLDD.US,D,20140904,000000,7.58,7.67,7.48,7.51,101297,0
+GLDD.US,D,20140905,000000,7.46,7.59,7.42,7.53,94654,0
+GLDD.US,D,20140908,000000,7.52,7.62,7.47,7.56,102659,0
+GLDD.US,D,20140909,000000,7.52,7.56,7.36,7.38,95629,0
+GLDD.US,D,20140910,000000,7.4,7.45,7.27,7.43,120210,0
+GLDD.US,D,20140911,000000,7.4,7.48,7.345,7.46,207728,0
+GLDD.US,D,20140912,000000,7.36,7.45,7.14,7.18,276864,0
+GLDD.US,D,20140915,000000,7.18,7.18,6.95,6.95,209077,0
+GLDD.US,D,20140916,000000,6.95,7.025,6.88,6.96,316227,0
+GLDD.US,D,20140917,000000,7,7.07,6.92,6.98,179480,0
+GLDD.US,D,20140918,000000,6.99,7.07,6.9,6.98,98793,0
+GLDD.US,D,20140919,000000,7.02,7.07,6.7,6.76,390601,0
+GLDD.US,D,20140922,000000,6.7,6.75,6.63,6.73,273235,0
+GLDD.US,D,20140923,000000,6.72,6.72,6.61,6.65,209048,0
+GLDD.US,D,20140924,000000,6.69,6.725,6.58,6.65,332874,0
+GLDD.US,D,20140925,000000,6.65,6.65,6.45,6.47,225496,0
+GLDD.US,D,20140926,000000,6.48,6.57,6.44,6.54,315518,0
+GLDD.US,D,20140929,000000,6.44,6.54,6.43,6.45,201034,0
+GLDD.US,D,20140930,000000,6.42,6.5,6.16,6.18,393912,0
+GLDD.US,D,20141001,000000,6.16,6.215,6.03,6.05,300628,0
+GLDD.US,D,20141002,000000,6.05,6.12,5.96,6.1,339022,0
+GLDD.US,D,20141003,000000,6.17,6.36,6.12,6.27,544116,0
+GLDD.US,D,20141006,000000,6.25,6.31,6.15,6.23,285525,0
+GLDD.US,D,20141007,000000,6.16,6.22,6.09,6.09,413431,0
+GLDD.US,D,20141008,000000,6.08,6.214,5.99,6.12,331001,0
+GLDD.US,D,20141009,000000,6.21,6.21,5.92,5.92,159267,0
+GLDD.US,D,20141010,000000,5.89,6.02,5.84,5.86,225850,0
+GLDD.US,D,20141013,000000,5.85,6.1,5.85,6.03,366115,0
+GLDD.US,D,20141014,000000,6.12,6.31,6,6.2,381041,0
+GLDD.US,D,20141015,000000,6.11,6.64,6.02,6.62,500197,0
+GLDD.US,D,20141016,000000,6.49,6.72,6.455,6.585,479471,0
+GLDD.US,D,20141017,000000,6.69,6.71,6.42,6.49,184850,0
+GLDD.US,D,20141020,000000,6.47,6.695,6.45,6.51,925950,0
+GLDD.US,D,20141021,000000,6.58,6.7,6.46,6.5,360383,0
+GLDD.US,D,20141022,000000,6.515,6.585,6.36,6.39,238107,0
+GLDD.US,D,20141023,000000,6.45,6.65,6.43,6.57,361139,0
+GLDD.US,D,20141024,000000,6.59,6.62,6.46,6.48,128392,0
+GLDD.US,D,20141027,000000,6.38,6.44,6.25,6.28,178386,0
+GLDD.US,D,20141028,000000,6.28,6.71,6.2786,6.7,774126,0
+GLDD.US,D,20141029,000000,6.7,6.72,6.49,6.56,263426,0
+GLDD.US,D,20141030,000000,6.55,6.87,6.4344,6.85,261107,0
+GLDD.US,D,20141031,000000,7,7.05,6.86,6.99,312763,0
+GLDD.US,D,20141103,000000,6.93,6.97,6.71,6.75,248901,0
+GLDD.US,D,20141104,000000,6.73,6.94,6.73,6.85,354298,0
+GLDD.US,D,20141105,000000,6.52,7.2,6.26,7.03,1251990,0
+GLDD.US,D,20141106,000000,7.08,7.08,6.83,6.88,387530,0
+GLDD.US,D,20141107,000000,6.91,7.25,6.85,7.23,395733,0
+GLDD.US,D,20141110,000000,7.22,7.4,7.22,7.38,316446,0
+GLDD.US,D,20141111,000000,7.4,7.4,7.12,7.13,283377,0
+GLDD.US,D,20141112,000000,7.07,7.18,7.04,7.16,265810,0
+GLDD.US,D,20141113,000000,7.19,7.26,6.99,7.12,205638,0
+GLDD.US,D,20141114,000000,7.1,7.31,7.08,7.23,368640,0
+GLDD.US,D,20141117,000000,7.24,7.27,7.02,7.07,383499,0
+GLDD.US,D,20141118,000000,7.15,7.23,7.06,7.07,362309,0
+GLDD.US,D,20141119,000000,7.07,7.48,6.89,7.15,260111,0
+GLDD.US,D,20141120,000000,7.09,7.46,7.09,7.43,265347,0
+GLDD.US,D,20141121,000000,7.51,7.62,7.44,7.56,332404,0
+GLDD.US,D,20141124,000000,7.58,7.7,7.52,7.67,239407,0
+GLDD.US,D,20141125,000000,7.7,7.764,7.64,7.67,249842,0
+GLDD.US,D,20141126,000000,7.69,7.76,7.64,7.74,165215,0
+GLDD.US,D,20141128,000000,7.76,7.76,7.57,7.58,182399,0
+GLDD.US,D,20141201,000000,7.53,7.68,7.42,7.59,345063,0
+GLDD.US,D,20141202,000000,7.64,7.95,7.59,7.78,463306,0
+GLDD.US,D,20141203,000000,7.76,8.1,7.76,8.02,478407,0
+GLDD.US,D,20141204,000000,8,8.05,7.87,7.95,482992,0
+GLDD.US,D,20141205,000000,7.94,8.16,7.93,8.07,336292,0
+GLDD.US,D,20141208,000000,7.96,8.14,7.93,8.01,230208,0
+GLDD.US,D,20141209,000000,7.98,8.39,7.91,8.32,480027,0
+GLDD.US,D,20141210,000000,8.24,8.35,7.965,8.02,472791,0
+GLDD.US,D,20141211,000000,8.1,8.285,7.99,8.015,254605,0
+GLDD.US,D,20141212,000000,7.87,8.05,7.66,8,266530,0
+GLDD.US,D,20141215,000000,8.01,8.08,7.9,7.98,388929,0
+GLDD.US,D,20141216,000000,7.99,8.35,7.925,7.98,516128,0
+GLDD.US,D,20141217,000000,7.97,8.29,7.97,8.245,314381,0
+GLDD.US,D,20141218,000000,8.32,8.32,8.08,8.15,211724,0
+GLDD.US,D,20141219,000000,8.15,8.19,8.025,8.17,335196,0
+GLDD.US,D,20141222,000000,8.11,8.29,8.09,8.17,111055,0
+GLDD.US,D,20141223,000000,8.2,8.35,8.02,8.32,213019,0
+GLDD.US,D,20141224,000000,8.34,8.46,8.27,8.44,65356,0
+GLDD.US,D,20141226,000000,8.47,8.59,8.34,8.5,150259,0
+GLDD.US,D,20141229,000000,8.48,8.59,8.43,8.49,231384,0
+GLDD.US,D,20141230,000000,8.48,8.73,8.47,8.71,165041,0
+GLDD.US,D,20141231,000000,8.73,8.73,8.54,8.56,224175,0
+GLDD.US,D,20150102,000000,8.59,8.64,8.25,8.38,134604,0
+GLDD.US,D,20150105,000000,8.34,8.3999,8.1,8.13,169449,0
+GLDD.US,D,20150106,000000,8.13,8.13,7.87,8,238083,0
+GLDD.US,D,20150107,000000,8.08,8.26,8.04,8.1,141274,0
+GLDD.US,D,20150108,000000,8.19,8.31,8.09,8.24,215335,0
+GLDD.US,D,20150109,000000,8.21,8.28,7.96,8.06,255326,0
+GLDD.US,D,20150112,000000,8.04,8.04,7.82,7.89,264360,0
+GLDD.US,D,20150113,000000,8.01,8.19,7.75,8,251324,0
+GLDD.US,D,20150114,000000,7.92,7.99,7.72,7.93,147166,0
+GLDD.US,D,20150115,000000,7.95,7.98,7.6,7.72,218913,0
+GLDD.US,D,20150116,000000,7.67,7.87,7.67,7.79,191881,0
+GLDD.US,D,20150120,000000,7.77,7.86,7.54,7.62,208499,0
+GLDD.US,D,20150121,000000,7.6,7.79,7.6,7.75,243113,0
+GLDD.US,D,20150122,000000,7.83,7.84,7.67,7.84,251971,0
+GLDD.US,D,20150123,000000,7.87,7.95,7.74,7.84,228182,0
+GLDD.US,D,20150126,000000,7.89,8,7.79,8,104919,0
+GLDD.US,D,20150127,000000,7.86,7.93,7.71,7.79,261385,0
+GLDD.US,D,20150128,000000,7.82,7.83,7.67,7.73,231214,0
+GLDD.US,D,20150129,000000,7.75,7.98,7.71,7.98,209619,0
+GLDD.US,D,20150130,000000,7.89,7.988,7.7,7.77,237682,0
+GLDD.US,D,20150202,000000,7.81,8.01,7.69,7.98,317405,0
+GLDD.US,D,20150203,000000,8.02,8.2,7.9412,8.17,325196,0
+GLDD.US,D,20150204,000000,8.1,8.196,7.99,8.02,183469,0
+GLDD.US,D,20150205,000000,8.02,8.166,7.9,8.02,284920,0
+GLDD.US,D,20150206,000000,8.05,8.14,7.95,7.95,374931,0
+GLDD.US,D,20150209,000000,7.94,8.09,7.87,7.96,279789,0
+GLDD.US,D,20150210,000000,8,8.128,7.87,7.88,293271,0
+GLDD.US,D,20150211,000000,7.83,7.97,7.74,7.81,218496,0
+GLDD.US,D,20150212,000000,7.91,7.99,7.54,7.62,593664,0
+GLDD.US,D,20150213,000000,7.6,7.73,7.57,7.58,345749,0
+GLDD.US,D,20150217,000000,7.61,7.758,7.57,7.6,337465,0
+GLDD.US,D,20150218,000000,7.56,7.7,7.52,7.62,95024,0
+GLDD.US,D,20150219,000000,7.58,7.64,7.48,7.56,320860,0
+GLDD.US,D,20150220,000000,7.58,7.58,7.37,7.42,309804,0
+GLDD.US,D,20150223,000000,7.4,7.42,7.16,7.18,298274,0
+GLDD.US,D,20150224,000000,7.42,7.42,6.375,6.45,1765949,0
+GLDD.US,D,20150225,000000,6.45,6.5,6.18,6.23,881891,0
+GLDD.US,D,20150226,000000,6.25,6.27,6.025,6.12,783289,0
+GLDD.US,D,20150227,000000,6.19,6.19,6.06,6.1,600823,0
+GLDD.US,D,20150302,000000,6.1,6.21,6.06,6.11,651000,0
+GLDD.US,D,20150303,000000,6.16,6.37,5.97,5.98,961300,0
+GLDD.US,D,20150304,000000,5.98,6.05,5.77,5.93,892500,0
+GLDD.US,D,20150305,000000,6.08,6.13,5.93,5.98,815300,0
+GLDD.US,D,20150306,000000,5.97,5.99,5.87,5.87,827100,0
+GLDD.US,D,20150309,000000,5.97,6.03,5.68,5.86,1033300,0
+GLDD.US,D,20150310,000000,5.78,5.8,5.53,5.63,824500,0
+GLDD.US,D,20150311,000000,5.62,5.76,5.55,5.74,446300,0
+GLDD.US,D,20150312,000000,5.78,5.9,5.7,5.9,498600,0
+GLDD.US,D,20150313,000000,5.92,5.92,5.71,5.8,307000,0
+GLDD.US,D,20150316,000000,5.85,5.85,5.66,5.72,301200,0
+GLDD.US,D,20150317,000000,5.73,5.78,5.61,5.66,407700,0
+GLDD.US,D,20150318,000000,5.62,5.91,5.62,5.88,649800,0
+GLDD.US,D,20150319,000000,5.91,5.96,5.82,5.85,343800,0
+GLDD.US,D,20150320,000000,5.86,5.98,5.86,5.93,373000,0
+GLDD.US,D,20150323,000000,5.93,6.02,5.87,5.97,216800,0
+GLDD.US,D,20150324,000000,5.99,6.11,5.9,6.1,271300,0
+GLDD.US,D,20150325,000000,6.11,6.12,6,6.05,398400,0
+GLDD.US,D,20150326,000000,6.06,6.14,6.01,6.05,293300,0
+GLDD.US,D,20150327,000000,6.04,6.11,6.01,6.1,446900,0
+GLDD.US,D,20150330,000000,6.11,6.13,6.01,6.1,225500,0
+GLDD.US,D,20150331,000000,6.03,6.06,5.95,6.01,342205,0
+GLDD.US,D,20150401,000000,5.97,6.07,5.89,5.93,223200,0
+GLDD.US,D,20150402,000000,5.94,6.08,5.89,5.9,292000,0
+GLDD.US,D,20150406,000000,5.89,6.13,5.87,6.13,175300,0
+GLDD.US,D,20150407,000000,6.15,6.195,6.004,6.11,174258,0
+GLDD.US,D,20150408,000000,6.13,6.15,6.02,6.08,133000,0
+GLDD.US,D,20150409,000000,6.05,6.09,5.87,5.93,178108,0
+GLDD.US,D,20150410,000000,5.98,6.05,5.9,5.93,130000,0
+GLDD.US,D,20150413,000000,5.93,6.09,5.91,6.07,109000,0
+GLDD.US,D,20150414,000000,6.1,6.17,6.08,6.13,106700,0
+GLDD.US,D,20150415,000000,6.15,6.3,6.14,6.26,162190,0
+GLDD.US,D,20150416,000000,6.22,6.2799,6.11,6.12,107039,0
+GLDD.US,D,20150417,000000,6.12,6.12,5.77,5.85,308000,0
+GLDD.US,D,20150420,000000,5.85,6.02,5.85,5.98,113140,0
+GLDD.US,D,20150421,000000,6.02,6.0392,5.78,5.85,158376,0
+GLDD.US,D,20150422,000000,5.83,5.91,5.79,5.81,126894,0
+GLDD.US,D,20150423,000000,5.8,5.95,5.79,5.84,220800,0
+GLDD.US,D,20150424,000000,5.87,6,5.84,5.96,105939,0
+GLDD.US,D,20150427,000000,6.01,6.19,5.88,6.03,186800,0
+GLDD.US,D,20150428,000000,6.02,6.2,6.02,6.16,143089,0
+GLDD.US,D,20150429,000000,6.15,6.15,5.97,6.01,121900,0
+GLDD.US,D,20150430,000000,6.11,6.11,5.78,5.8,245800,0
+GLDD.US,D,20150501,000000,5.8,5.85,5.63,5.77,161200,0
+GLDD.US,D,20150504,000000,5.8,5.92,5.72,5.74,200400,0
+GLDD.US,D,20150505,000000,5.66,6.01,5.6,6,648600,0
+GLDD.US,D,20150506,000000,6,6.04,5.33,5.5,1133088,0
+GLDD.US,D,20150507,000000,5.62,5.788,5.5,5.66,539215,0
+GLDD.US,D,20150508,000000,5.68,5.76,5.58,5.62,321600,0
+GLDD.US,D,20150511,000000,5.58,5.76,5.56,5.73,392800,0
+GLDD.US,D,20150512,000000,5.76,5.98,5.63,5.76,451327,0
+GLDD.US,D,20150513,000000,5.9,5.9,5.56,5.56,317200,0
+GLDD.US,D,20150514,000000,5.59,5.83,5.59,5.78,379400,0
+GLDD.US,D,20150515,000000,5.77,5.94,5.65,5.85,273898,0
+GLDD.US,D,20150518,000000,5.84,5.92,5.69,5.77,264041,0
+GLDD.US,D,20150519,000000,5.71,5.8,5.64,5.73,282411,0
+GLDD.US,D,20150520,000000,5.77,5.77,5.65,5.71,131200,0
+GLDD.US,D,20150521,000000,5.73,5.77,5.67,5.74,148600,0
+GLDD.US,D,20150522,000000,5.7,5.76,5.62,5.63,158700,0
+GLDD.US,D,20150526,000000,5.57,5.62,5.47,5.6,351307,0
+GLDD.US,D,20150527,000000,5.62,5.79,5.55,5.71,346100,0
+GLDD.US,D,20150528,000000,5.66,5.69,5.55,5.59,227050,0
+GLDD.US,D,20150529,000000,5.62,5.65,5.52,5.56,233800,0
+GLDD.US,D,20150601,000000,5.57,5.7,5.53,5.67,195321,0
+GLDD.US,D,20150602,000000,5.67,5.76,5.6,5.61,176603,0
+GLDD.US,D,20150603,000000,5.64,5.92,5.64,5.85,286900,0
+GLDD.US,D,20150604,000000,5.78,5.81,5.7,5.73,117300,0
+GLDD.US,D,20150605,000000,5.75,5.77,5.62,5.7,222100,0
+GLDD.US,D,20150608,000000,5.68,5.8,5.64,5.75,202700,0
+GLDD.US,D,20150609,000000,5.78,5.82,5.67,5.72,145780,0
+GLDD.US,D,20150610,000000,5.78,5.91,5.74,5.89,181977,0
+GLDD.US,D,20150611,000000,5.92,5.96,5.85,5.96,132379,0
+GLDD.US,D,20150612,000000,5.96,6.01,5.86,6,188200,0
+GLDD.US,D,20150615,000000,5.89,6,5.77,5.94,165600,0
+GLDD.US,D,20150616,000000,5.96,5.99,5.85,5.9,185800,0
+GLDD.US,D,20150617,000000,5.95,5.98,5.91,5.92,125500,0
+GLDD.US,D,20150618,000000,5.91,5.99,5.91,5.95,207700,0
+GLDD.US,D,20150619,000000,5.95,6.05,5.92,5.98,454100,0
+GLDD.US,D,20150622,000000,5.99,6.05,5.99,6.02,195600,0
+GLDD.US,D,20150623,000000,6.05,6.1402,5.99,6.1,139026,0
+GLDD.US,D,20150624,000000,6.12,6.15,6.04,6.08,476400,0
+GLDD.US,D,20150625,000000,6.14,6.14,6,6.02,132300,0
+GLDD.US,D,20150626,000000,6.01,6.1,5.93,6.08,668500,0
+GLDD.US,D,20150629,000000,6,6.1,5.95,5.99,305100,0
+GLDD.US,D,20150630,000000,6.02,6.02,5.85,5.96,265154,0
+GLDD.US,D,20150701,000000,5.99,6.07,5.8,5.86,482400,0
+GLDD.US,D,20150702,000000,5.89,6.03,5.86,5.99,264300,0
+GLDD.US,D,20150706,000000,5.93,5.98,5.88,5.88,314500,0
+GLDD.US,D,20150707,000000,5.88,5.88,5.78,5.84,285400,0
+GLDD.US,D,20150708,000000,5.81,5.83,5.65,5.72,515700,0
+GLDD.US,D,20150709,000000,5.76,5.76,5.62,5.67,233300,0
+GLDD.US,D,20150710,000000,5.72,5.85,5.67,5.68,163400,0
+GLDD.US,D,20150713,000000,5.7,5.85,5.68,5.84,416800,0
+GLDD.US,D,20150714,000000,5.84,5.89,5.82,5.87,411515,0
+GLDD.US,D,20150715,000000,5.87,5.905,5.71,5.78,343350,0
+GLDD.US,D,20150716,000000,5.8,5.87,5.73,5.81,211500,0
+GLDD.US,D,20150717,000000,5.83,5.97,5.8,5.9,308400,0
+GLDD.US,D,20150720,000000,5.9,5.91,5.63,5.68,220100,0
+GLDD.US,D,20150721,000000,5.65,5.73,5.65,5.69,197700,0
+GLDD.US,D,20150722,000000,5.65,5.75,5.62,5.68,148400,0
+GLDD.US,D,20150723,000000,5.69,5.71,5.4,5.4,466300,0
+GLDD.US,D,20150724,000000,5.38,5.38,5.19,5.23,516900,0
+GLDD.US,D,20150727,000000,5.19,5.34,5.17,5.19,226300,0
+GLDD.US,D,20150728,000000,5.2,5.22,5.07,5.18,394500,0
+GLDD.US,D,20150729,000000,5.18,5.27,5.14,5.15,270700,0
+GLDD.US,D,20150730,000000,5.15,5.2,5.05,5.1,275600,0
+GLDD.US,D,20150731,000000,5.11,5.12,5,5.07,438900,0
+GLDD.US,D,20150803,000000,5.04,5.37,5.02,5.33,513690,0
+GLDD.US,D,20150804,000000,5.85,5.88,5.25,5.88,643900,0
+GLDD.US,D,20150805,000000,5.89,6.17,5.89,5.97,526300,0
+GLDD.US,D,20150806,000000,5.97,6,5.85,5.92,367083,0
+GLDD.US,D,20150807,000000,5.83,5.96,5.69,5.69,217600,0
+GLDD.US,D,20150810,000000,5.71,5.88,5.68,5.77,257300,0
+GLDD.US,D,20150811,000000,5.68,5.815,5.63,5.75,208820,0
+GLDD.US,D,20150812,000000,5.66,5.76,5.6,5.63,202100,0
+GLDD.US,D,20150813,000000,5.64,5.69,5.59,5.61,189700,0
+GLDD.US,D,20150814,000000,5.58,5.71,5.57,5.64,140300,0
+GLDD.US,D,20150817,000000,5.59,5.62,5.55,5.58,108600,0
+GLDD.US,D,20150818,000000,5.54,5.67,5.47,5.64,242000,0
+GLDD.US,D,20150819,000000,5.72,5.81,5.58,5.68,262000,0
+GLDD.US,D,20150820,000000,5.63,5.64,5.4,5.4,264000,0
+GLDD.US,D,20150821,000000,5.28,5.46,5.27,5.39,402800,0
+GLDD.US,D,20150824,000000,5.12,5.44,5.02,5.2,399739,0
+GLDD.US,D,20150825,000000,5.39,5.39,5.07,5.1,294800,0
+GLDD.US,D,20150826,000000,5.18,5.31,5.06,5.29,284000,0
+GLDD.US,D,20150827,000000,5.3,5.39,5.14,5.29,216800,0
+GLDD.US,D,20150828,000000,5.24,5.47,5.24,5.42,118000,0
+GLDD.US,D,20150831,000000,5.35,5.57,5.34,5.55,144500,0
+GLDD.US,D,20150901,000000,5.44,5.5,5.24,5.26,228300,0
+GLDD.US,D,20150902,000000,5.35,5.5,5.22,5.5,229300,0
+GLDD.US,D,20150903,000000,5.5,5.56,5.41,5.47,110300,0
+GLDD.US,D,20150904,000000,5.4,5.52,5.3,5.3,159100,0
+GLDD.US,D,20150908,000000,5.41,5.52,5.33,5.4,121400,0
+GLDD.US,D,20150909,000000,5.46,5.55,5.39,5.4,86400,0
+GLDD.US,D,20150910,000000,5.39,5.485,5.34,5.37,66937,0
+GLDD.US,D,20150911,000000,5.32,5.38,5.23,5.27,279700,0
+GLDD.US,D,20150914,000000,5.28,5.33,5.2,5.26,135300,0
+GLDD.US,D,20150915,000000,5.26,5.35,5.24,5.32,132800,0
+GLDD.US,D,20150916,000000,5.35,5.44,5.34,5.39,210800,0
+GLDD.US,D,20150917,000000,5.41,5.56,5.37,5.47,204928,0
+GLDD.US,D,20150918,000000,5.4,5.43,5.17,5.21,333900,0
+GLDD.US,D,20150921,000000,5.27,5.27,5.2,5.21,173300,0
+GLDD.US,D,20150922,000000,5.17,5.23,5.05,5.19,397400,0
+GLDD.US,D,20150923,000000,5.17,5.265,5.13,5.16,143609,0
+GLDD.US,D,20150924,000000,5.1,5.35,5.05,5.31,464591,0
+GLDD.US,D,20150925,000000,5.34,5.36,5.21,5.24,323900,0
+GLDD.US,D,20150928,000000,5.2,5.23,5,5,244349,0
+GLDD.US,D,20150929,000000,5,5.14,5,5.08,148300,0
+GLDD.US,D,20150930,000000,5.14,5.16,5.03,5.04,185100,0
+GLDD.US,D,20151001,000000,5.03,5.15,4.96,4.99,224500,0
+GLDD.US,D,20151002,000000,4.96,5.12,4.91,5.12,215000,0
+GLDD.US,D,20151005,000000,5.14,5.6,5.14,5.56,260656,0
+GLDD.US,D,20151006,000000,5.56,5.84,5.48,5.67,420300,0
+GLDD.US,D,20151007,000000,5.67,5.69,5.42,5.6,396500,0
+GLDD.US,D,20151008,000000,5.57,5.7,5.54,5.61,221000,0
+GLDD.US,D,20151009,000000,5.65,5.77,5.61,5.73,117300,0
+GLDD.US,D,20151012,000000,5.75,5.8,5.67,5.79,84087,0
+GLDD.US,D,20151013,000000,5.81,5.88,5.67,5.7,270000,0
+GLDD.US,D,20151014,000000,5.72,5.78,5.56,5.59,260300,0
+GLDD.US,D,20151015,000000,5.61,5.61,5.45,5.57,183400,0
+GLDD.US,D,20151016,000000,5.52,5.56,5.25,5.33,117200,0
+GLDD.US,D,20151019,000000,4.25,4.4,3.78,4.22,2057166,0
+GLDD.US,D,20151020,000000,4.25,4.76,4.23,4.32,1168100,0
+GLDD.US,D,20151021,000000,4.27,4.37,4.07,4.2,400700,0
+GLDD.US,D,20151022,000000,4.26,4.32,4.08,4.25,373300,0
+GLDD.US,D,20151023,000000,4.25,4.29,4.18,4.26,439200,0
+GLDD.US,D,20151026,000000,4.24,4.28,4.07,4.12,238800,0
+GLDD.US,D,20151027,000000,4.09,4.11,3.9,3.91,1095500,0
+GLDD.US,D,20151028,000000,3.92,4.12,3.85,4.12,328900,0
+GLDD.US,D,20151029,000000,4.09,4.17,3.99,4.01,135100,0
+GLDD.US,D,20151030,000000,4,4.08,3.95,4,140000,0
+GLDD.US,D,20151102,000000,3.99,4.24,3.99,4.2,223309,0
+GLDD.US,D,20151103,000000,4.21,4.65,4.02,4.05,771200,0
+GLDD.US,D,20151104,000000,4.03,4.07,3.92,4.03,289908,0
+GLDD.US,D,20151105,000000,4.01,4.26,4.01,4.25,390200,0
+GLDD.US,D,20151106,000000,4.22,4.3,4.11,4.29,178100,0
+GLDD.US,D,20151109,000000,4.27,4.3,4.11,4.13,145451,0
+GLDD.US,D,20151110,000000,4.11,4.18,4.05,4.16,179200,0
+GLDD.US,D,20151111,000000,4.19,4.22,4.06,4.2,107700,0
+GLDD.US,D,20151112,000000,4.18,4.18,4.1,4.13,157900,0
+GLDD.US,D,20151113,000000,4.1,4.18,4.09,4.12,165200,0
+GLDD.US,D,20151116,000000,4.08,4.16,4,4.02,195500,0
+GLDD.US,D,20151117,000000,4.02,4.03,3.92,3.99,432700,0
+GLDD.US,D,20151118,000000,4.01,4.2,4.01,4.16,174200,0
+GLDD.US,D,20151119,000000,4.17,4.32,4.14,4.3,192700,0
+GLDD.US,D,20151120,000000,4.32,4.35,4.24,4.29,173000,0
+GLDD.US,D,20151123,000000,4.25,4.3,4.25,4.29,90300,0
+GLDD.US,D,20151124,000000,4.27,4.33,4.26,4.3,287700,0
+GLDD.US,D,20151125,000000,4.29,4.4,4.26,4.3,331700,0
+GLDD.US,D,20151127,000000,4.29,4.3,4.26,4.3,64900,0
+GLDD.US,D,20151130,000000,4.33,4.56,4.26,4.53,214900,0
+GLDD.US,D,20151201,000000,4.53,4.6,4.42,4.59,218662,0
+GLDD.US,D,20151202,000000,4.58,4.81,4.53,4.68,330135,0
+GLDD.US,D,20151203,000000,4.65,4.715,4.529,4.57,316153,0
+GLDD.US,D,20151204,000000,4.6,4.78,4.47,4.49,252600,0
+GLDD.US,D,20151207,000000,4.5,4.64,4.38,4.45,272800,0
+GLDD.US,D,20151208,000000,4.43,4.485,4.3204,4.39,143196,0
+GLDD.US,D,20151209,000000,4.36,4.42,4.2,4.25,167000,0
+GLDD.US,D,20151210,000000,4.24,4.35,4.24,4.33,204700,0
+GLDD.US,D,20151211,000000,4.25,4.3,4.15,4.2,258100,0
+GLDD.US,D,20151214,000000,4.2,4.24,3.98,4.01,276672,0
+GLDD.US,D,20151215,000000,4.02,4.06,3.66,3.68,613500,0
+GLDD.US,D,20151216,000000,3.72,3.95,3.69,3.94,453700,0
+GLDD.US,D,20151217,000000,3.97,4.02,3.88,4,257300,0
+GLDD.US,D,20151218,000000,4,4.03,3.91,4.02,461700,0
+GLDD.US,D,20151221,000000,4.01,4.01,3.85,3.91,196900,0
+GLDD.US,D,20151222,000000,3.95,4.04,3.81,4.03,209849,0
+GLDD.US,D,20151223,000000,4.04,4.15,4.02,4.12,102900,0
+GLDD.US,D,20151224,000000,4.1,4.21,4.09,4.15,65175,0
+GLDD.US,D,20151228,000000,4.16,4.16,3.9,3.93,212211,0
+GLDD.US,D,20151229,000000,4.05,4.19,3.99,4.07,468105,0
+GLDD.US,D,20151230,000000,4.03,4.08,3.98,4.01,114876,0
+GLDD.US,D,20151231,000000,3.97,4.04,3.93,3.96,220170,0
+GLDD.US,D,20160104,000000,3.92,3.92,3.78,3.86,278200,0
+GLDD.US,D,20160105,000000,3.85,3.91,3.75,3.79,143505,0
+GLDD.US,D,20160106,000000,3.8,3.8,3.665,3.68,105650,0
+GLDD.US,D,20160107,000000,3.63,3.65,3.45,3.48,221295,0
+GLDD.US,D,20160108,000000,3.48,3.6,3.43,3.45,151433,0
+GLDD.US,D,20160111,000000,3.45,3.54,3.395,3.52,322956,0
+GLDD.US,D,20160112,000000,3.53,3.53,3.3,3.33,217481,0
+GLDD.US,D,20160113,000000,3.35,3.41,3.115,3.16,196474,0
+GLDD.US,D,20160114,000000,3.21,3.27,3.14,3.22,205183,0
+GLDD.US,D,20160115,000000,3.13,3.3,3.08,3.21,347360,0
+GLDD.US,D,20160119,000000,3.24,3.26,3.07,3.18,376100,0
+GLDD.US,D,20160120,000000,3.09,3.16,2.96,3.06,363105,0
+GLDD.US,D,20160121,000000,3.04,3.13,3.01,3.04,274253,0
+GLDD.US,D,20160122,000000,3.09,3.2,3.04,3.15,355702,0
+GLDD.US,D,20160125,000000,3.15,3.23,3.03,3.07,267050,0
+GLDD.US,D,20160126,000000,3.12,3.29,3.07,3.25,166365,0
+GLDD.US,D,20160127,000000,3.26,3.32,3.19,3.22,120204,0
+GLDD.US,D,20160128,000000,3.24,3.31,3.17,3.2,70630,0
+GLDD.US,D,20160129,000000,3.23,3.45,3.23,3.44,158903,0
+GLDD.US,D,20160201,000000,3.43,3.47,3.35,3.41,147540,0
+GLDD.US,D,20160202,000000,3.39,3.43,3.33,3.35,113265,0
+GLDD.US,D,20160203,000000,3.36,3.5,3.295,3.48,148500,0
+GLDD.US,D,20160204,000000,3.5,3.69,3.5,3.66,131261,0
+GLDD.US,D,20160205,000000,3.67,3.67,3.41,3.42,152062,0
+GLDD.US,D,20160208,000000,3.4,3.48,3.25,3.46,146639,0
+GLDD.US,D,20160209,000000,3.4,3.4,3.2,3.21,232324,0
+GLDD.US,D,20160210,000000,3.24,3.32,3.21,3.26,233077,0
+GLDD.US,D,20160211,000000,3.2,3.25,3.11,3.2,125268,0
+GLDD.US,D,20160212,000000,3.2,3.33,3.12,3.28,184307,0
+GLDD.US,D,20160216,000000,3.29,3.35,3.25,3.3,369896,0
+GLDD.US,D,20160217,000000,3.31,3.65,3.31,3.59,569268,0
+GLDD.US,D,20160218,000000,3.58,3.67,3.46,3.47,78363,0
+GLDD.US,D,20160219,000000,3.5,3.67,3.4,3.44,80239,0
+GLDD.US,D,20160222,000000,3.46,3.655,3.46,3.52,151553,0
+GLDD.US,D,20160223,000000,3.4,3.81,3.39,3.5,476154,0
+GLDD.US,D,20160224,000000,3.37,3.5,3.37,3.4,99571,0
+GLDD.US,D,20160225,000000,3.39,3.4,3.21,3.36,117113,0
+GLDD.US,D,20160226,000000,3.37,3.445,3.3,3.32,180711,0
+GLDD.US,D,20160229,000000,3.31,3.41,3.31,3.4,144685,0
+GLDD.US,D,20160301,000000,3.43,3.51,3.43,3.49,163311,0
+GLDD.US,D,20160302,000000,3.47,3.54,3.43,3.48,174182,0
+GLDD.US,D,20160303,000000,3.49,3.54,3.44,3.45,302259,0
+GLDD.US,D,20160304,000000,3.47,3.6,3.42,3.5,298707,0
+GLDD.US,D,20160307,000000,3.49,3.81,3.49,3.81,162821,0
+GLDD.US,D,20160308,000000,3.8,3.81,3.63,3.64,98135,0
+GLDD.US,D,20160309,000000,3.67,3.82,3.6,3.63,55575,0
+GLDD.US,D,20160310,000000,3.64,3.78,3.61,3.78,197048,0
+GLDD.US,D,20160311,000000,3.84,4.08,3.84,4.02,176486,0
+GLDD.US,D,20160314,000000,4,4.085,3.82,3.82,173642,0
+GLDD.US,D,20160315,000000,3.83,3.855,3.6,3.6,118598,0
+GLDD.US,D,20160316,000000,3.6,3.93,3.6,3.74,96159,0
+GLDD.US,D,20160317,000000,3.74,4.01,3.7,3.99,219955,0
+GLDD.US,D,20160318,000000,4.11,4.46,4.11,4.29,657148,0
+GLDD.US,D,20160321,000000,4.31,4.37,4.25,4.3,297250,0
+GLDD.US,D,20160322,000000,4.27,4.34,4.1801,4.3,257417,0
+GLDD.US,D,20160323,000000,4.25,4.35,4.145,4.25,274625,0
+GLDD.US,D,20160324,000000,4.23,4.43,4.14,4.42,87801,0
+GLDD.US,D,20160328,000000,4.45,4.47,4.23,4.26,105265,0
+GLDD.US,D,20160329,000000,4.24,4.5,4.18,4.43,236947,0
+GLDD.US,D,20160330,000000,4.43,4.49,4.29,4.33,112974,0
+GLDD.US,D,20160331,000000,4.35,4.5,4.33,4.46,415763,0
+GLDD.US,D,20160401,000000,4.4,4.4199,4.23,4.24,105629,0
+GLDD.US,D,20160404,000000,4.25,4.27,4.05,4.11,172134,0
+GLDD.US,D,20160405,000000,4.09,4.2,4.02,4.11,120246,0
+GLDD.US,D,20160406,000000,4.09,4.145,4.05,4.1,98563,0
+GLDD.US,D,20160407,000000,4.06,4.14,4.02,4.06,126880,0
+GLDD.US,D,20160408,000000,4.07,4.135,3.96,3.97,144884,0
+GLDD.US,D,20160411,000000,3.98,4.12,3.98,4.1,171866,0
+GLDD.US,D,20160412,000000,4.09,4.33,4.06,4.31,173514,0
+GLDD.US,D,20160413,000000,4.31,4.62,4.3,4.61,265131,0
+GLDD.US,D,20160414,000000,4.56,4.595,4.42,4.51,153368,0
+GLDD.US,D,20160415,000000,4.47,4.54,4.47,4.5,99802,0
+GLDD.US,D,20160418,000000,4.42,4.76,4.42,4.73,162208,0
+GLDD.US,D,20160419,000000,4.75,4.85,4.72,4.76,227807,0
+GLDD.US,D,20160420,000000,4.7075,4.79,4.64,4.65,113572,0
+GLDD.US,D,20160421,000000,4.68,4.76,4.57,4.6,125963,0
+GLDD.US,D,20160422,000000,4.61,4.68,4.53,4.57,71759,0
+GLDD.US,D,20160425,000000,4.58,4.6097,4.4,4.45,68759,0
+GLDD.US,D,20160426,000000,4.5,4.8,4.37,4.72,109596,0
+GLDD.US,D,20160427,000000,4.76,4.81,4.63,4.73,91654,0
+GLDD.US,D,20160428,000000,4.68,4.74,4.41,4.42,60841,0
+GLDD.US,D,20160429,000000,4.44,4.62,4.43,4.57,122951,0
+GLDD.US,D,20160502,000000,4.62,4.72,4.54,4.61,108973,0
+GLDD.US,D,20160503,000000,4.42,4.71,4.28,4.49,185975,0
+GLDD.US,D,20160504,000000,4.47,4.73,4.46,4.49,206179,0
+GLDD.US,D,20160505,000000,4.53,4.62,4.45,4.52,324760,0
+GLDD.US,D,20160506,000000,4.52,4.59,4.5,4.51,198169,0
+GLDD.US,D,20160509,000000,4.5,4.58,4.43,4.505,144453,0
+GLDD.US,D,20160510,000000,4.56,4.71,4.5,4.56,229319,0
+GLDD.US,D,20160511,000000,4.54,4.64,4.49,4.5,57085,0
+GLDD.US,D,20160512,000000,4.52,4.57,4.37,4.39,65730,0
+GLDD.US,D,20160513,000000,4.19,4.51,4.19,4.43,72502,0
+GLDD.US,D,20160516,000000,4.46,4.57,4.4,4.47,58574,0
+GLDD.US,D,20160517,000000,4.45,4.46,4.12,4.16,76555,0
+GLDD.US,D,20160518,000000,4.15,4.28,4.13,4.2,69578,0
+GLDD.US,D,20160519,000000,4.15,4.25,4.03,4.22,69116,0
+GLDD.US,D,20160520,000000,4.26,4.39,4.19,4.38,101905,0
+GLDD.US,D,20160523,000000,4.36,4.52,4.22,4.24,192267,0
+GLDD.US,D,20160524,000000,4.28,4.48,4.26,4.42,120991,0
+GLDD.US,D,20160525,000000,4.43,4.49,4.39,4.4,66986,0
+GLDD.US,D,20160526,000000,4.3801,4.43,4.31,4.34,26290,0
+GLDD.US,D,20160527,000000,4.36,4.55,4.34,4.55,191966,0
+GLDD.US,D,20160531,000000,4.55,4.66,4.36,4.56,76594,0
+GLDD.US,D,20160601,000000,4.55,4.66,4.4545,4.62,60860,0
+GLDD.US,D,20160602,000000,4.61,4.66,4.42,4.59,47325,0
+GLDD.US,D,20160603,000000,4.59,4.62,4.51,4.6,50575,0
+GLDD.US,D,20160606,000000,4.6,4.85,4.6,4.84,87494,0
+GLDD.US,D,20160607,000000,4.83,4.87,4.76,4.81,67283,0
+GLDD.US,D,20160608,000000,4.81,5.09,4.78,5.08,92379,0
+GLDD.US,D,20160609,000000,5.03,5.03,4.61,4.67,148542,0
+GLDD.US,D,20160610,000000,4.63,4.72,4.6,4.61,40073,0
+GLDD.US,D,20160613,000000,4.59,4.72,4.59,4.64,38678,0
+GLDD.US,D,20160614,000000,4.59,4.84,4.59,4.82,60071,0
+GLDD.US,D,20160615,000000,4.79,4.82,4.73,4.73,68388,0
+GLDD.US,D,20160616,000000,4.71,4.87,4.5913,4.85,76235,0
+GLDD.US,D,20160617,000000,4.83,4.85,4.73,4.81,242102,0
+GLDD.US,D,20160620,000000,4.86,5.02,4.7998,4.84,42742,0
+GLDD.US,D,20160621,000000,4.85,4.88,4.74,4.8,60843,0
+GLDD.US,D,20160622,000000,4.83,4.85,4.66,4.67,28714,0
+GLDD.US,D,20160623,000000,4.77,4.91,4.71,4.76,128756,0
+GLDD.US,D,20160624,000000,4.52,4.64,4.34,4.5,148435,0
+GLDD.US,D,20160627,000000,4.45,4.495,4.17,4.17,171339,0
+GLDD.US,D,20160628,000000,4.24,4.33,4.175,4.26,139893,0
+GLDD.US,D,20160629,000000,4.34,4.4,4.29,4.32,92552,0
+GLDD.US,D,20160630,000000,4.35,4.41,4.28,4.36,244378,0
+GLDD.US,D,20160701,000000,4.37,4.41,4.27,4.34,161663,0
+GLDD.US,D,20160705,000000,4.3,4.35,4.24,4.28,120413,0
+GLDD.US,D,20160706,000000,4.23,4.3155,4.19,4.21,70576,0
+GLDD.US,D,20160707,000000,4.21,4.38,4.2,4.35,171753,0
+GLDD.US,D,20160708,000000,4.41,4.62,4.3301,4.62,136826,0
+GLDD.US,D,20160711,000000,4.63,4.77,4.63,4.75,103260,0
+GLDD.US,D,20160712,000000,4.8,4.96,4.7701,4.91,125790,0
+GLDD.US,D,20160713,000000,4.93,4.97,4.83,4.84,111895,0
+GLDD.US,D,20160714,000000,4.87,4.93,4.7701,4.81,98199,0
+GLDD.US,D,20160715,000000,4.85,4.9,4.73,4.81,96358,0
+GLDD.US,D,20160718,000000,4.8,4.8295,4.74,4.76,210583,0
+GLDD.US,D,20160719,000000,4.77,4.82,4.58,4.63,89831,0
+GLDD.US,D,20160720,000000,4.64,4.74,4.45,4.47,167730,0
+GLDD.US,D,20160721,000000,4.52,4.62,4.5,4.54,249304,0
+GLDD.US,D,20160722,000000,4.55,4.67,4.48,4.49,158821,0
+GLDD.US,D,20160725,000000,4.49,4.5,4.4201,4.46,42027,0
+GLDD.US,D,20160726,000000,4.49,4.56,4.46,4.47,123191,0
+GLDD.US,D,20160727,000000,4.49,4.64,4.44,4.45,97663,0
+GLDD.US,D,20160728,000000,4.43,4.61,4.42,4.45,62860,0
+GLDD.US,D,20160729,000000,4.45,4.55,4.35,4.44,105926,0
+GLDD.US,D,20160801,000000,4.43,4.46,4.33,4.41,75645,0
+GLDD.US,D,20160802,000000,4.42,4.44,4.28,4.3,91280,0
+GLDD.US,D,20160803,000000,4.395,4.395,4.28,4.36,99836,0
+GLDD.US,D,20160804,000000,4.34,4.5,3.515,3.69,501025,0
+GLDD.US,D,20160805,000000,3.68,3.82,3.53,3.72,1227366,0
+GLDD.US,D,20160808,000000,3.7,3.89,3.6,3.86,278748,0
+GLDD.US,D,20160809,000000,3.88,4.06,3.82,3.83,281939,0
+GLDD.US,D,20160810,000000,3.87,3.9,3.79,3.88,128592,0
+GLDD.US,D,20160811,000000,3.97,4,3.9,3.91,164434,0
+GLDD.US,D,20160812,000000,3.9,3.92,3.79,3.83,117144,0
+GLDD.US,D,20160815,000000,3.86,3.95,3.85,3.88,181562,0
+GLDD.US,D,20160816,000000,3.9,4.01,3.84,3.84,82847,0
+GLDD.US,D,20160817,000000,3.84,3.85,3.75,3.77,63704,0
+GLDD.US,D,20160818,000000,3.78,3.9,3.78,3.87,65709,0
+GLDD.US,D,20160819,000000,3.86,3.91,3.8,3.84,150989,0
+GLDD.US,D,20160822,000000,3.84,3.87,3.76,3.82,43968,0
+GLDD.US,D,20160823,000000,3.82,3.9,3.82,3.88,80367,0
+GLDD.US,D,20160824,000000,3.9,3.9,3.77,3.89,49532,0
+GLDD.US,D,20160825,000000,3.87,3.92,3.8,3.89,41741,0
+GLDD.US,D,20160826,000000,3.88,3.96,3.82,3.85,33667,0
+GLDD.US,D,20160829,000000,3.85,3.87,3.8,3.81,61973,0
+GLDD.US,D,20160830,000000,3.82,3.9,3.82,3.86,21374,0
+GLDD.US,D,20160831,000000,3.87,3.88,3.79,3.86,162871,0
+GLDD.US,D,20160901,000000,3.85,3.89,3.78,3.85,62403,0
+GLDD.US,D,20160902,000000,3.86,3.895,3.8,3.88,49422,0
+GLDD.US,D,20160906,000000,3.88,3.97,3.86,3.88,116112,0
+GLDD.US,D,20160907,000000,3.88,3.96,3.85,3.89,103978,0
+GLDD.US,D,20160908,000000,3.91,3.92,3.87,3.88,75627,0
+GLDD.US,D,20160909,000000,3.85,3.87,3.7,3.7,127255,0
+GLDD.US,D,20160912,000000,3.71,3.775,3.65,3.77,136170,0
+GLDD.US,D,20160913,000000,3.76,3.86,3.75,3.82,130457,0
+GLDD.US,D,20160914,000000,3.82,3.89,3.69,3.76,108087,0
+GLDD.US,D,20160915,000000,3.775,3.815,3.705,3.72,53425,0
+GLDD.US,D,20160916,000000,3.71,3.8,3.66,3.67,393506,0
+GLDD.US,D,20160919,000000,3.7,3.8,3.65,3.71,114195,0
+GLDD.US,D,20160920,000000,3.76,3.82,3.58,3.65,138157,0
+GLDD.US,D,20160921,000000,3.64,3.71,3.57,3.62,80718,0
+GLDD.US,D,20160922,000000,3.65,3.72,3.63,3.67,185847,0
+GLDD.US,D,20160923,000000,3.67,3.72,3.6,3.62,76046,0
+GLDD.US,D,20160926,000000,3.58,3.65,3.52,3.55,131066,0
+GLDD.US,D,20160927,000000,3.56,3.63,3.5388,3.59,119419,0
+GLDD.US,D,20160928,000000,3.61,3.65,3.55,3.59,105947,0
+GLDD.US,D,20160929,000000,3.59,3.65,3.542,3.56,61291,0
+GLDD.US,D,20160930,000000,3.56,3.595,3.49,3.5,189185,0
+GLDD.US,D,20161003,000000,3.5,3.58,3.45,3.47,70424,0
+GLDD.US,D,20161004,000000,3.49,3.54,3.45,3.48,138955,0
+GLDD.US,D,20161005,000000,3.51,3.56,3.49,3.51,353121,0
+GLDD.US,D,20161006,000000,3.52,3.58,3.5,3.52,408258,0
+GLDD.US,D,20161007,000000,3.57,3.62,3.45,3.47,345871,0
+GLDD.US,D,20161010,000000,3.48,3.7,3.48,3.62,267209,0
+GLDD.US,D,20161011,000000,3.62,3.69,3.5,3.54,204576,0
+GLDD.US,D,20161012,000000,3.55,3.64,3.5,3.56,92598,0
+GLDD.US,D,20161013,000000,3.52,3.55,3.47,3.49,147748,0
+GLDD.US,D,20161014,000000,3.52,3.7,3.51,3.56,265770,0
+GLDD.US,D,20161017,000000,3.57,3.74,3.57,3.65,154974,0
+GLDD.US,D,20161018,000000,3.67,3.71,3.63,3.65,116992,0
+GLDD.US,D,20161019,000000,3.64,3.79,3.63,3.72,281911,0
+GLDD.US,D,20161020,000000,3.74,3.76,3.57,3.62,406011,0
+GLDD.US,D,20161021,000000,3.58,3.7,3.52,3.67,148696,0
+GLDD.US,D,20161024,000000,3.68,3.76,3.66,3.71,213680,0
+GLDD.US,D,20161025,000000,3.7,3.75,3.66,3.69,262762,0
+GLDD.US,D,20161026,000000,3.67,3.71,3.61,3.64,169490,0
+GLDD.US,D,20161027,000000,3.66,3.68,3.62,3.64,245129,0
+GLDD.US,D,20161028,000000,3.65,3.68,3.62,3.65,264076,0
+GLDD.US,D,20161031,000000,3.6,3.7,3.5,3.55,346067,0
+GLDD.US,D,20161101,000000,3.5,3.6,3.5,3.55,175482,0
+GLDD.US,D,20161102,000000,3.65,3.65,3.2,3.2,355919,0
+GLDD.US,D,20161103,000000,3.25,3.25,3.1,3.125,319902,0
+GLDD.US,D,20161104,000000,3.15,3.2,3.05,3.05,1075712,0
+GLDD.US,D,20161107,000000,3.1,3.35,3.05,3.2,1171889,0
+GLDD.US,D,20161108,000000,3.2,3.55,3.15,3.5,1011307,0
+GLDD.US,D,20161109,000000,3.45,3.95,3.4,3.9,901569,0
+GLDD.US,D,20161110,000000,4,4.1,3.85,4.05,528646,0
+GLDD.US,D,20161111,000000,4.1,4.15,4,4.1,749305,0
+GLDD.US,D,20161114,000000,4.2,4.25,4,4.2,663915,0
+GLDD.US,D,20161115,000000,4.2,4.45,4.15,4.45,599575,0
+GLDD.US,D,20161116,000000,4.5,4.55,4.35,4.4,308952,0
+GLDD.US,D,20161117,000000,4.35,4.5,4.25,4.5,278597,0
+GLDD.US,D,20161118,000000,4.55,4.55,4.35,4.5,233688,0
+GLDD.US,D,20161121,000000,4.55,4.7,4.4,4.6,391672,0
+GLDD.US,D,20161122,000000,4.65,4.65,4.55,4.65,253030,0
+GLDD.US,D,20161123,000000,4.65,4.7,4.45,4.6,329882,0
+GLDD.US,D,20161125,000000,4.65,4.65,4.5,4.6,40421,0
+GLDD.US,D,20161128,000000,4.65,4.65,4.5,4.5,228078,0
+GLDD.US,D,20161129,000000,4.55,4.65,4.45,4.45,271345,0
+GLDD.US,D,20161130,000000,4.5,4.55,4.2,4.25,497496,0
+GLDD.US,D,20161201,000000,4.2,4.5,4.2,4.3,401886,0
+GLDD.US,D,20161202,000000,4.35,4.4,4.25,4.3,178732,0
+GLDD.US,D,20161205,000000,4.35,4.5,4.35,4.4,264373,0
+GLDD.US,D,20161206,000000,4.45,4.65,4.4,4.55,347488,0
+GLDD.US,D,20161207,000000,4.6,5,4.55,4.85,514891,0
+GLDD.US,D,20161208,000000,4.85,4.85,4.65,4.75,241664,0
+GLDD.US,D,20161209,000000,4.75,4.85,4.675,4.75,220074,0
+GLDD.US,D,20161212,000000,4.75,4.85,4.65,4.7,178673,0
+GLDD.US,D,20161213,000000,4.75,4.8,4.55,4.6,118027,0
+GLDD.US,D,20161214,000000,4.55,4.65,4.45,4.6,326576,0
+GLDD.US,D,20161215,000000,4.6,4.625,4.45,4.45,323581,0
+GLDD.US,D,20161216,000000,4.5,4.5,4.425,4.5,421204,0
+GLDD.US,D,20161219,000000,4.45,4.5,4.2,4.35,521064,0
+GLDD.US,D,20161220,000000,4.4,4.85,4.375,4.75,361267,0
+GLDD.US,D,20161221,000000,4.8,4.8,4.45,4.5,282152,0
+GLDD.US,D,20161222,000000,4.55,4.65,4.425,4.55,149975,0
+GLDD.US,D,20161223,000000,4.55,4.6,4.45,4.6,109598,0
+GLDD.US,D,20161227,000000,4.6,4.7,4.45,4.5,130835,0
+GLDD.US,D,20161228,000000,4.55,4.65,4.4,4.4,177640,0
+GLDD.US,D,20161229,000000,4.45,4.45,4.25,4.25,147718,0
+GLDD.US,D,20161230,000000,4.3,4.375,4.2,4.2,126202,0
+GLDD.US,D,20170103,000000,4.35,4.5,4.3,4.5,206726,0
+GLDD.US,D,20170104,000000,4.5,4.7,4.5,4.7,260941,0
+GLDD.US,D,20170105,000000,4.65,4.7,4.275,4.475,234744,0
+GLDD.US,D,20170106,000000,4.55,4.55,4.4,4.45,104564,0
+GLDD.US,D,20170109,000000,4.35,4.45,4.3,4.35,141748,0
+GLDD.US,D,20170110,000000,4.4,4.5,4.35,4.5,94780,0
+GLDD.US,D,20170111,000000,4.5,4.5,4.4,4.45,101504,0
+GLDD.US,D,20170112,000000,4.4,4.5,4.35,4.4,166245,0
+GLDD.US,D,20170113,000000,4.45,4.55,4.45,4.5,112119,0
+GLDD.US,D,20170117,000000,4.5,4.5,4.35,4.35,121650,0
+GLDD.US,D,20170118,000000,4.4,4.55,4.3,4.55,248360,0
+GLDD.US,D,20170119,000000,4.55,4.55,4.4,4.45,135576,0
+GLDD.US,D,20170120,000000,4.45,4.65,4.45,4.55,216489,0
+GLDD.US,D,20170123,000000,4.55,4.6,4.45,4.55,208269,0
+GLDD.US,D,20170124,000000,4.6,5,4.575,5,313180,0
+GLDD.US,D,20170125,000000,5.15,5.45,5,5.05,366328,0
+GLDD.US,D,20170126,000000,5.05,5.2,4.95,5.15,350076,0
+GLDD.US,D,20170127,000000,5.2,5.4,5.15,5.3,452966,0
+GLDD.US,D,20170130,000000,5.25,5.25,5.05,5.2,198541,0
+GLDD.US,D,20170131,000000,5.2,5.25,5.1,5.2,187272,0
+GLDD.US,D,20170201,000000,5.25,5.3,5.1,5.15,203249,0
+GLDD.US,D,20170202,000000,5.15,5.15,4.9,4.95,138740,0
+GLDD.US,D,20170203,000000,5,5.15,4.95,5.1,135735,0
+GLDD.US,D,20170206,000000,5.05,5.05,4.8,4.85,180170,0
+GLDD.US,D,20170207,000000,4.85,5,4.8,4.8,158761,0
+GLDD.US,D,20170208,000000,4.8,4.9,4.65,4.9,233190,0
+GLDD.US,D,20170209,000000,4.9,5.05,4.8,4.95,83754,0
+GLDD.US,D,20170210,000000,4.95,5.05,4.85,5,100435,0
+GLDD.US,D,20170213,000000,5.05,5.15,5,5.05,109956,0
+GLDD.US,D,20170214,000000,5,5.05,4.9,4.95,302245,0
+GLDD.US,D,20170215,000000,4.95,5.14,4.875,5,314087,0
+GLDD.US,D,20170216,000000,5.05,5.05,4.9,4.95,204811,0
+GLDD.US,D,20170217,000000,4.95,4.975,4.85,4.95,216138,0
+GLDD.US,D,20170221,000000,5,5,4.75,4.85,223582,0
+GLDD.US,D,20170222,000000,4.75,4.75,4.4,4.65,492118,0
+GLDD.US,D,20170223,000000,4.65,4.65,4.25,4.55,344292,0
+GLDD.US,D,20170224,000000,4.5,4.55,4.4,4.5,134587,0
+GLDD.US,D,20170227,000000,4.5,4.65,4.2664,4.45,307683,0
+GLDD.US,D,20170228,000000,4.4,4.5,4.25,4.35,328294,0
+GLDD.US,D,20170301,000000,4.35,4.55,4.35,4.45,268743,0
+GLDD.US,D,20170302,000000,4.6,4.7,4.55,4.55,360224,0
+GLDD.US,D,20170303,000000,4.6,4.74,4.475,4.5,277703,0
+GLDD.US,D,20170306,000000,4.45,4.7,4.405,4.65,239049,0
+GLDD.US,D,20170307,000000,4.65,4.7,4.45,4.5,320435,0
+GLDD.US,D,20170308,000000,4.45,4.5,4.3,4.3,325868,0
+GLDD.US,D,20170309,000000,4.4,4.495,4.25,4.25,303841,0
+GLDD.US,D,20170310,000000,4.3,4.5,4.3,4.4,275968,0
+GLDD.US,D,20170313,000000,4.45,4.45,4.2,4.275,251384,0
+GLDD.US,D,20170314,000000,4.3,4.3,4.1,4.2,143821,0
+GLDD.US,D,20170315,000000,4.2,4.35,4.15,4.3,100912,0
+GLDD.US,D,20170316,000000,4.3,4.55,4.3,4.55,193617,0
+GLDD.US,D,20170317,000000,4.5,4.65,4.35,4.4,351937,0
+GLDD.US,D,20170320,000000,4.45,4.5,4.15,4.15,229390,0
+GLDD.US,D,20170321,000000,4.2,4.25,3.95,4,319380,0
+GLDD.US,D,20170322,000000,3.95,4.1,3.85,3.95,502830,0
+GLDD.US,D,20170323,000000,4,4.1,3.95,4.1,115176,0
+GLDD.US,D,20170324,000000,4.1,4.375,4.05,4.3,321257,0
+GLDD.US,D,20170327,000000,4.2,4.35,4.2,4.25,166216,0
+GLDD.US,D,20170328,000000,4.25,4.3,4.125,4.2,255850,0
+GLDD.US,D,20170329,000000,4.25,4.45,4.175,4.4,220499,0
+GLDD.US,D,20170330,000000,4.4,4.5,4.35,4.4,186505,0
+GLDD.US,D,20170331,000000,4.45,4.45,4,4,387865,0
+GLDD.US,D,20170403,000000,4.1,4.2,4.1,4.1,243099,0
+GLDD.US,D,20170404,000000,4.1,4.2,4.05,4.15,212070,0
+GLDD.US,D,20170405,000000,4.15,4.325,4.075,4.15,224224,0
+GLDD.US,D,20170406,000000,4.15,4.4,4.1352,4.35,191178,0
+GLDD.US,D,20170407,000000,4.3,4.65,4.3,4.65,206620,0
+GLDD.US,D,20170410,000000,4.6,4.7,4.5,4.55,99371,0
+GLDD.US,D,20170411,000000,4.6,4.6,4.5,4.55,73405,0
+GLDD.US,D,20170412,000000,4.55,4.55,4.35,4.45,215898,0
+GLDD.US,D,20170413,000000,4.4,4.525,4.4,4.45,190886,0
+GLDD.US,D,20170417,000000,4.5,4.51,4.4,4.5,200369,0
+GLDD.US,D,20170418,000000,4.45,4.525,4.4,4.5,99840,0
+GLDD.US,D,20170419,000000,4.5,4.55,4.45,4.5,139938,0
+GLDD.US,D,20170420,000000,4.5,4.55,4.45,4.45,164621,0
+GLDD.US,D,20170421,000000,4.45,4.6,4.4,4.45,249782,0
+GLDD.US,D,20170424,000000,4.5,4.65,4.5,4.55,175006,0
+GLDD.US,D,20170425,000000,4.55,4.65,4.55,4.6,144895,0
+GLDD.US,D,20170426,000000,4.6,4.85,4.55,4.8,171383,0
+GLDD.US,D,20170427,000000,4.8,4.85,4.75,4.8,103937,0
+GLDD.US,D,20170428,000000,4.85,4.85,4.5,4.55,111926,0
+GLDD.US,D,20170501,000000,4.6,4.7,4.5,4.6,123870,0
+GLDD.US,D,20170502,000000,4.6,4.775,4.55,4.7,244006,0
+GLDD.US,D,20170503,000000,4.4,4.75,4.4,4.7,208780,0
+GLDD.US,D,20170504,000000,4.65,4.65,4.525,4.55,214482,0
+GLDD.US,D,20170505,000000,4.6,4.6,4.3,4.45,589689,0
+GLDD.US,D,20170508,000000,4.45,4.6,4.4,4.55,127757,0
+GLDD.US,D,20170509,000000,4.55,4.6,4.45,4.45,117822,0
+GLDD.US,D,20170510,000000,4.45,4.6,4.45,4.5,143030,0
+GLDD.US,D,20170511,000000,4.5,4.8,4.5,4.75,283660,0
+GLDD.US,D,20170512,000000,4.8,4.9,4.75,4.85,159876,0
+GLDD.US,D,20170515,000000,4.9,4.9,4.7672,4.9,83926,0
+GLDD.US,D,20170516,000000,4.9,4.9,4.55,4.6,177192,0
+GLDD.US,D,20170517,000000,4.55,4.575,4.3644,4.45,250829,0
+GLDD.US,D,20170518,000000,4.4,4.525,4.4,4.5,468066,0
+GLDD.US,D,20170519,000000,4.45,4.55,4.4,4.45,794616,0
+GLDD.US,D,20170522,000000,4.5,4.55,4.45,4.5,171193,0
+GLDD.US,D,20170523,000000,4.5,4.5,4.3,4.35,179367,0
+GLDD.US,D,20170524,000000,4.3,4.3357,4.05,4.1,467990,0
+GLDD.US,D,20170525,000000,4.1,4.2,4,4,314811,0
+GLDD.US,D,20170526,000000,4,4.35,4,4.2,478794,0
+GLDD.US,D,20170530,000000,4.2,4.25,4.05,4.2,165548,0
+GLDD.US,D,20170531,000000,4.2,4.2,4.05,4.15,134402,0
+GLDD.US,D,20170601,000000,4.2,4.25,4.1,4.2,121288,0
+GLDD.US,D,20170602,000000,4.2,4.3,4.2,4.3,177432,0
+GLDD.US,D,20170605,000000,4.25,4.3,4.15,4.15,110386,0
+GLDD.US,D,20170606,000000,4.15,4.25,4.1,4.25,88453,0
+GLDD.US,D,20170607,000000,4.2,4.245,4.1,4.15,110969,0
+GLDD.US,D,20170608,000000,4.15,4.25,4.1,4.2,105595,0
+GLDD.US,D,20170609,000000,4.2,4.3,4.15,4.25,182606,0
+GLDD.US,D,20170612,000000,4.25,4.3,4.05,4.15,239780,0
+GLDD.US,D,20170613,000000,4.2,4.25,4.075,4.15,269357,0
+GLDD.US,D,20170614,000000,4.15,4.25,3.95,4.05,292372,0
+GLDD.US,D,20170615,000000,4,4.1,3.875,4,149831,0
+GLDD.US,D,20170616,000000,3.9,4.05,3.725,3.8,299546,0
+GLDD.US,D,20170619,000000,3.85,4,3.7,3.95,164093,0
+GLDD.US,D,20170620,000000,3.9,4.05,3.9,3.95,91878,0
+GLDD.US,D,20170621,000000,3.95,4.1,3.925,4,287462,0
+GLDD.US,D,20170622,000000,4.05,4.2,3.955,4,203936,0
+GLDD.US,D,20170623,000000,4,4.25,4,4.1,480251,0
+GLDD.US,D,20170626,000000,4.1,4.2,4.05,4.15,72783,0
+GLDD.US,D,20170627,000000,4.15,4.35,4.1,4.25,209464,0
+GLDD.US,D,20170628,000000,4.25,4.3,4.2,4.25,232300,0
+GLDD.US,D,20170629,000000,4.3,4.3,4.2,4.3,197781,0
+GLDD.US,D,20170630,000000,4.3,4.35,4.2,4.3,226820,0
+GLDD.US,D,20170703,000000,4.3,4.3,4.2,4.3,117275,0
+GLDD.US,D,20170705,000000,4.25,4.3,4.2,4.25,241628,0
+GLDD.US,D,20170706,000000,4.25,4.275,4.2,4.2,107631,0
+GLDD.US,D,20170707,000000,4.25,4.25,4.125,4.2,137984,0
+GLDD.US,D,20170710,000000,4.2,4.25,4.2,4.25,71157,0
+GLDD.US,D,20170711,000000,4.25,4.25,4.1,4.2,226111,0
+GLDD.US,D,20170712,000000,4.2,4.325,4.2,4.3,423638,0
+GLDD.US,D,20170713,000000,4.25,4.4,4.225,4.35,1276025,0
+GLDD.US,D,20170714,000000,4.3,4.4,4.25,4.35,483227,0
+GLDD.US,D,20170717,000000,4.3,4.375,4.25,4.35,190811,0
+GLDD.US,D,20170718,000000,4.3,4.3,4.1,4.25,366075,0
+GLDD.US,D,20170719,000000,4.25,4.3,4.2,4.2,68778,0
+GLDD.US,D,20170720,000000,4.2,4.3,4.15,4.25,113274,0
+GLDD.US,D,20170721,000000,4.25,4.25,4.05,4.1,469383,0
+GLDD.US,D,20170724,000000,4.15,4.15,4,4.15,176068,0
+GLDD.US,D,20170725,000000,4.15,4.2,4.05,4.1,229421,0
+GLDD.US,D,20170726,000000,4.1,4.15,3.95,4.05,271624,0
+GLDD.US,D,20170727,000000,4.05,4.15,4.05,4.05,405881,0
+GLDD.US,D,20170728,000000,4.05,4.1,3.95,3.95,149548,0
+GLDD.US,D,20170731,000000,3.95,4.1,3.925,3.95,450212,0
+GLDD.US,D,20170801,000000,3.95,4.05,3.95,4,176934,0
+GLDD.US,D,20170802,000000,3.95,3.95,3.6,3.75,877876,0
+GLDD.US,D,20170803,000000,3.8,3.85,3.675,3.7,225640,0
+GLDD.US,D,20170804,000000,3.725,3.8,3.65,3.75,383809,0
+GLDD.US,D,20170807,000000,3.7,3.85,3.7,3.8,299712,0
+GLDD.US,D,20170808,000000,3.75,3.85,3.75,3.8,394678,0
+GLDD.US,D,20170809,000000,3.85,3.9,3.7,3.7,313387,0
+GLDD.US,D,20170810,000000,3.7,3.75,3.65,3.7,344745,0
+GLDD.US,D,20170811,000000,3.75,3.75,3.65,3.75,216581,0
+GLDD.US,D,20170814,000000,3.85,4.1,3.85,4.1,634757,0
+GLDD.US,D,20170815,000000,4.1,4.1,3.875,4,257926,0
+GLDD.US,D,20170816,000000,3.95,3.975,3.8,3.85,228520,0
+GLDD.US,D,20170817,000000,3.8,3.9,3.75,3.85,376927,0
+GLDD.US,D,20170818,000000,3.8,3.9,3.75,3.85,288282,0
+GLDD.US,D,20170821,000000,3.8,3.8,3.65,3.775,361018,0
+GLDD.US,D,20170822,000000,3.75,3.79,3.6,3.7,342219,0
+GLDD.US,D,20170823,000000,3.65,3.7,3.6,3.65,235253,0
+GLDD.US,D,20170824,000000,3.65,3.75,3.6,3.725,101816,0
+GLDD.US,D,20170825,000000,3.7,3.825,3.7,3.8,102942,0
+GLDD.US,D,20170828,000000,3.85,3.9,3.75,3.85,129482,0
+GLDD.US,D,20170829,000000,3.85,4.075,3.825,4,317083,0
+GLDD.US,D,20170830,000000,4,4,3.9,3.95,147921,0
+GLDD.US,D,20170831,000000,4,4.1,3.95,4.05,268749,0
+GLDD.US,D,20170901,000000,4.05,4.05,3.95,4.05,255924,0
+GLDD.US,D,20170905,000000,4,4,3.9,3.95,225787,0
+GLDD.US,D,20170906,000000,3.95,4.1,3.9,3.95,473753,0
+GLDD.US,D,20170907,000000,3.95,4.45,3.95,4.35,603846,0
+GLDD.US,D,20170908,000000,4.35,4.45,4.15,4.15,358590,0
+GLDD.US,D,20170911,000000,4.15,4.3,4.15,4.15,290277,0
+GLDD.US,D,20170912,000000,4.1,4.4,4.1,4.35,246262,0
+GLDD.US,D,20170913,000000,4.3,4.65,4.3,4.55,424804,0
+GLDD.US,D,20170914,000000,4.5,4.65,4.45,4.6,267698,0
+GLDD.US,D,20170915,000000,4.65,4.8,4.6,4.8,668475,0
+GLDD.US,D,20170918,000000,4.8,5.15,4.75,5.1,591385,0
+GLDD.US,D,20170919,000000,5.05,5.05,4.85,4.9,385845,0
+GLDD.US,D,20170920,000000,4.85,4.9,4.625,4.75,422731,0
+GLDD.US,D,20170921,000000,4.65,4.8,4.55,4.7,357831,0
+GLDD.US,D,20170922,000000,4.75,4.8,4.6,4.7,80577,0
+GLDD.US,D,20170925,000000,4.7,4.75,4.6,4.65,145581,0
+GLDD.US,D,20170926,000000,4.65,4.85,4.6,4.75,149667,0
+GLDD.US,D,20170927,000000,4.85,5,4.7,5,268625,0
+GLDD.US,D,20170928,000000,4.95,5,4.85,4.95,161956,0
+GLDD.US,D,20170929,000000,4.9,4.975,4.85,4.85,164626,0
+GLDD.US,D,20171002,000000,4.9,4.95,4.8,4.95,345170,0
+GLDD.US,D,20171003,000000,5,5.1,4.975,5.05,314025,0
+GLDD.US,D,20171004,000000,5.15,5.225,5,5.1,391112,0
+GLDD.US,D,20171005,000000,5.15,5.15,4.975,5,270548,0
+GLDD.US,D,20171006,000000,4.95,5.35,4.95,5.3,526736,0
+GLDD.US,D,20171009,000000,5.3,5.4,5.2,5.2,312695,0
+GLDD.US,D,20171010,000000,5.25,5.3,5.175,5.25,173105,0
+GLDD.US,D,20171011,000000,5.3,5.34,5.2,5.3,421354,0
+GLDD.US,D,20171012,000000,5.3,5.3,5.2,5.2,192266,0
+GLDD.US,D,20171013,000000,5.3,5.35,5.15,5.25,373605,0
+GLDD.US,D,20171016,000000,5.3,5.3,5.15,5.25,300176,0
+GLDD.US,D,20171017,000000,5.2,5.275,5.15,5.2,198853,0
+GLDD.US,D,20171018,000000,5.225,5.3,5.1,5.2,172655,0
+GLDD.US,D,20171019,000000,5.2,5.25,5.1,5.2,184698,0
+GLDD.US,D,20171020,000000,5.25,5.25,5.15,5.2,141666,0
+GLDD.US,D,20171023,000000,5.25,5.25,5.05,5.05,171527,0
+GLDD.US,D,20171024,000000,5.1,5.2,5,5,122372,0
+GLDD.US,D,20171025,000000,5,5.1,4.85,5.1,243641,0
+GLDD.US,D,20171026,000000,5.15,5.25,5.05,5.2,151723,0
+GLDD.US,D,20171027,000000,5.15,5.25,5.125,5.2,152538,0
+GLDD.US,D,20171030,000000,5.15,5.2,4.95,5.025,145457,0
+GLDD.US,D,20171031,000000,5.1,5.2,5.025,5.1,201115,0
+GLDD.US,D,20171101,000000,5.1,5.15,5.05,5.1,175587,0
+GLDD.US,D,20171102,000000,5.05,5.2,5.05,5.15,89209,0
+GLDD.US,D,20171103,000000,5.1,5.2,5,5.05,155958,0
+GLDD.US,D,20171106,000000,5.05,5.2,4.95,5.15,239683,0
+GLDD.US,D,20171107,000000,5,5,4.85,4.85,269339,0
+GLDD.US,D,20171108,000000,4.75,4.8,4.55,4.65,445569,0
+GLDD.US,D,20171109,000000,4.6,4.75,4.6,4.7,230554,0
+GLDD.US,D,20171110,000000,4.7,4.85,4.65,4.75,199492,0
+GLDD.US,D,20171113,000000,4.7,4.775,4.45,4.475,309913,0
+GLDD.US,D,20171114,000000,4.4,4.5,4.4,4.4,110148,0
+GLDD.US,D,20171115,000000,4.45,4.7,4.4,4.5,537527,0
+GLDD.US,D,20171116,000000,4.55,4.55,4.225,4.5,651026,0
+GLDD.US,D,20171117,000000,4.4,4.7,4.4,4.6,180115,0
+GLDD.US,D,20171120,000000,4.65,4.8,4.6,4.8,208395,0
+GLDD.US,D,20171121,000000,4.85,4.95,4.75,4.85,371258,0
+GLDD.US,D,20171122,000000,4.85,5.075,4.775,4.8,319837,0
+GLDD.US,D,20171124,000000,4.85,4.95,4.8,4.95,83396,0
+GLDD.US,D,20171127,000000,5,5,4.7,4.85,231546,0
+GLDD.US,D,20171128,000000,4.85,5.05,4.8,5.05,199520,0
+GLDD.US,D,20171129,000000,5.1,5.15,4.9,4.975,237369,0
+GLDD.US,D,20171130,000000,5.05,5.1,4.9,5,370359,0
+GLDD.US,D,20171201,000000,4.95,5.1,4.9,5.05,292455,0
+GLDD.US,D,20171204,000000,5.15,5.3,5.125,5.25,314719,0
+GLDD.US,D,20171205,000000,5.25,5.35,5.1,5.3,379504,0
+GLDD.US,D,20171206,000000,5.25,5.3,5.15,5.2,194936,0
+GLDD.US,D,20171207,000000,5.2,5.225,5.05,5.1,267824,0
+GLDD.US,D,20171208,000000,5.1,5.25,5,5.15,250073,0
+GLDD.US,D,20171211,000000,5.15,5.2,5.075,5.1,132069,0
+GLDD.US,D,20171212,000000,5.1,5.3,5.1,5.175,299279,0
+GLDD.US,D,20171213,000000,5.2,5.7,5.2,5.65,650768,0
+GLDD.US,D,20171214,000000,5.65,5.6622,5.15,5.25,239891,0
+GLDD.US,D,20171215,000000,5.15,5.5,5.15,5.3,436673,0
+GLDD.US,D,20171218,000000,5.35,5.5,5.35,5.4,119071,0
+GLDD.US,D,20171219,000000,5.45,5.45,5.175,5.3,217258,0
+GLDD.US,D,20171220,000000,5.35,5.45,5.25,5.425,94292,0
+GLDD.US,D,20171221,000000,5.45,5.5,5.4,5.45,132633,0
+GLDD.US,D,20171222,000000,5.5,5.5,5.4,5.4,55043,0
+GLDD.US,D,20171226,000000,5.35,5.45,5.3,5.4,99008,0
+GLDD.US,D,20171227,000000,5.4,5.45,5.35,5.4,87917,0
+GLDD.US,D,20171228,000000,5.45,5.5,5.35,5.4,106426,0
+GLDD.US,D,20171229,000000,5.45,5.65,5.35,5.4,266226,0
+GLDD.US,D,20180102,000000,5.4,5.5,5.225,5.25,177252,0
+GLDD.US,D,20180103,000000,5.25,5.3,5.1,5.15,201265,0
+GLDD.US,D,20180104,000000,5.15,5.25,5,5.05,314543,0
+GLDD.US,D,20180105,000000,5.05,5.15,4.95,5.05,348152,0
+GLDD.US,D,20180108,000000,5,5.05,4.9198,5,313453,0
+GLDD.US,D,20180109,000000,4.95,5.05,4.81,4.9,315609,0
+GLDD.US,D,20180110,000000,4.85,4.9,4.75,4.9,176583,0
+GLDD.US,D,20180111,000000,4.85,5.1,4.8,5.1,396439,0
+GLDD.US,D,20180112,000000,5.1,5.3,5.01,5.2,255902,0
+GLDD.US,D,20180116,000000,5.25,5.3,5.05,5.15,242451,0
+GLDD.US,D,20180117,000000,5.15,5.3,5.1,5.1,241078,0
+GLDD.US,D,20180118,000000,5.1,5.125,5,5.05,157201,0
+GLDD.US,D,20180119,000000,5,5.1,4.95,5.05,148009,0
+GLDD.US,D,20180122,000000,5,5.05,4.9,5,117943,0
+GLDD.US,D,20180123,000000,4.95,5.05,4.9,4.9,138342,0
+GLDD.US,D,20180124,000000,4.95,5,4.8,4.85,170566,0
+GLDD.US,D,20180125,000000,5,5,4.9,4.9,77143,0
+GLDD.US,D,20180126,000000,4.95,5.05,4.85,4.95,149781,0
+GLDD.US,D,20180129,000000,4.95,5.05,4.85,4.9,174268,0
+GLDD.US,D,20180130,000000,4.9,4.9,4.55,4.7,228050,0
+GLDD.US,D,20180131,000000,4.7,4.84,4.65,4.7,315085,0
+GLDD.US,D,20180201,000000,4.7,4.725,4.6,4.6,98750,0
+GLDD.US,D,20180202,000000,4.45,4.6,4.41,4.5,145310,0
+GLDD.US,D,20180205,000000,4.45,4.55,4.25,4.25,319514,0
+GLDD.US,D,20180206,000000,4.15,4.5,4.15,4.35,306070,0
+GLDD.US,D,20180207,000000,4.4,4.65,4.35,4.4,235223,0
+GLDD.US,D,20180208,000000,4.4,4.425,4.25,4.3,241548,0
+GLDD.US,D,20180209,000000,4.2,4.55,4.15,4.4,385653,0
+GLDD.US,D,20180212,000000,4.4,4.4,4.25,4.35,262157,0
+GLDD.US,D,20180213,000000,4.35,4.65,4.25,4.5,538242,0
+GLDD.US,D,20180214,000000,4.5,4.65,4.4,4.6,179157,0
+GLDD.US,D,20180215,000000,4.65,4.65,4.4,4.55,265433,0
+GLDD.US,D,20180216,000000,4.55,4.65,4.5,4.5,131727,0
+GLDD.US,D,20180220,000000,4.5,4.6,4.45,4.45,124184,0
+GLDD.US,D,20180221,000000,4.5,4.6,4.4,4.525,81089,0
+GLDD.US,D,20180222,000000,4.5,4.75,4.45,4.6,164935,0
+GLDD.US,D,20180223,000000,4.65,4.65,4.45,4.5,77427,0
+GLDD.US,D,20180226,000000,4.5,4.675,4.45,4.65,132779,0
+GLDD.US,D,20180227,000000,4.6,4.7,4.6,4.65,176994,0
+GLDD.US,D,20180228,000000,4.65,4.7,4.5,4.55,187177,0
+GLDD.US,D,20180301,000000,4.5,4.575,4.45,4.55,120943,0
+GLDD.US,D,20180302,000000,4.45,4.65,4.45,4.6,153807,0
+GLDD.US,D,20180305,000000,4.55,4.7,4.5,4.7,167600,0
+GLDD.US,D,20180306,000000,4.7,4.75,4.5455,4.65,127543,0
+GLDD.US,D,20180307,000000,4.6,4.8,4.6,4.7,187174,0
+GLDD.US,D,20180308,000000,4.7,4.85,4.65,4.8,148842,0
+GLDD.US,D,20180309,000000,4.8,4.95,4.7,4.95,341696,0
+GLDD.US,D,20180312,000000,4.95,5.1,4.85,5.05,167068,0
+GLDD.US,D,20180313,000000,5.05,5.15,4.95,5,185546,0
+GLDD.US,D,20180314,000000,4.95,5.1,4.95,5.05,135383,0
+GLDD.US,D,20180315,000000,5.1,5.1,4.925,5.05,127913,0
+GLDD.US,D,20180316,000000,5.05,5.15,4.975,5.05,371981,0
+GLDD.US,D,20180319,000000,5,5.075,4.9,5,139662,0
+GLDD.US,D,20180320,000000,5.05,5.05,4.9,4.95,251011,0
+GLDD.US,D,20180321,000000,4.95,4.95,4.65,4.7,209391,0
+GLDD.US,D,20180322,000000,4.65,4.675,4.35,4.45,248441,0
+GLDD.US,D,20180323,000000,4.45,4.5,4.325,4.35,235918,0
+GLDD.US,D,20180326,000000,4.4,4.475,4.25,4.35,181794,0
+GLDD.US,D,20180327,000000,4.35,4.4001,4.25,4.3,151827,0
+GLDD.US,D,20180328,000000,4.35,4.4,4.25,4.35,81009,0
+GLDD.US,D,20180329,000000,4.35,4.65,4.35,4.6,187490,0
+GLDD.US,D,20180402,000000,4.6,4.75,4.5,4.6,200949,0
+GLDD.US,D,20180403,000000,4.65,4.65,4.45,4.45,84740,0
+GLDD.US,D,20180404,000000,4.4,4.6,4.375,4.6,120806,0
+GLDD.US,D,20180405,000000,4.6,4.7,4.5,4.6,175297,0
+GLDD.US,D,20180406,000000,4.6,4.7,4.5,4.5,103162,0
+GLDD.US,D,20180409,000000,4.5,4.65,4.45,4.6,213450,0
+GLDD.US,D,20180410,000000,4.6,4.8,4.6,4.75,141125,0
+GLDD.US,D,20180411,000000,4.7,4.825,4.65,4.7,168864,0
+GLDD.US,D,20180412,000000,4.75,4.8,4.65,4.65,101940,0
+GLDD.US,D,20180413,000000,4.65,4.7,4.55,4.6,122280,0
+GLDD.US,D,20180416,000000,4.6,4.65,4.5,4.6,146042,0
+GLDD.US,D,20180417,000000,4.65,4.675,4.55,4.55,121633,0
+GLDD.US,D,20180418,000000,4.6,4.625,4.4,4.475,171985,0
+GLDD.US,D,20180419,000000,4.45,4.625,4.4,4.6,302088,0
+GLDD.US,D,20180420,000000,4.55,4.6,4.5,4.6,89014,0
+GLDD.US,D,20180423,000000,4.6,4.6,4.5,4.6,64614,0
+GLDD.US,D,20180424,000000,4.6,4.6,4.45,4.475,175808,0
+GLDD.US,D,20180425,000000,4.5,4.6,4.455,4.5,105781,0
+GLDD.US,D,20180426,000000,4.5,4.85,4.5,4.65,188679,0
+GLDD.US,D,20180427,000000,4.65,4.7,4.55,4.65,36138,0
+GLDD.US,D,20180430,000000,4.65,4.75,4.6,4.6,130522,0
+GLDD.US,D,20180501,000000,4.5,4.65,4.475,4.5,321348,0
+GLDD.US,D,20180502,000000,4.4,4.9,4.4,4.85,252751,0
+GLDD.US,D,20180503,000000,4.85,4.95,4.775,4.9,73691,0
+GLDD.US,D,20180504,000000,4.85,5,4.85,4.95,153348,0
+GLDD.US,D,20180507,000000,5,5.15,4.95,5.1,104734,0
+GLDD.US,D,20180508,000000,5.05,5.1,4.85,5.05,177372,0
+GLDD.US,D,20180509,000000,5.05,5.125,5,5.05,102409,0
+GLDD.US,D,20180510,000000,5.05,5.1,5,5,114094,0
+GLDD.US,D,20180511,000000,5.05,5.145,5,5.1,150330,0
+GLDD.US,D,20180514,000000,5.05,5.075,4.9,4.9,130074,0
+GLDD.US,D,20180515,000000,4.8,5,4.8,4.95,152809,0
+GLDD.US,D,20180516,000000,5,5.05,4.9,4.95,107126,0
+GLDD.US,D,20180517,000000,5,5,4.85,4.9,111389,0
+GLDD.US,D,20180518,000000,4.95,4.95,4.85,4.875,151425,0
+GLDD.US,D,20180521,000000,4.85,5,4.85,5,98053,0
+GLDD.US,D,20180522,000000,5,5,4.85,4.95,112117,0
+GLDD.US,D,20180523,000000,4.95,4.95,4.7,4.8,114507,0
+GLDD.US,D,20180524,000000,4.75,4.9,4.7,4.85,91399,0
+GLDD.US,D,20180525,000000,4.85,5,4.8,4.95,174901,0
+GLDD.US,D,20180529,000000,4.9,5,4.9,4.95,108604,0
+GLDD.US,D,20180530,000000,5,5.05,4.925,5,296236,0
+GLDD.US,D,20180531,000000,4.95,5.05,4.9248,5.025,287899,0
+GLDD.US,D,20180601,000000,5.05,5.2,5,5.2,197587,0
+GLDD.US,D,20180604,000000,5.2,5.35,5.175,5.25,233800,0
+GLDD.US,D,20180605,000000,5.2,5.45,5.2,5.4,213977,0
+GLDD.US,D,20180606,000000,5.35,5.4,5.3,5.35,105466,0
+GLDD.US,D,20180607,000000,5.3,5.4,5.3,5.35,124133,0
+GLDD.US,D,20180608,000000,5.35,5.4,5.3,5.3,82599,0
+GLDD.US,D,20180611,000000,5.25,5.35,5.25,5.3,55841,0
+GLDD.US,D,20180612,000000,5.3,5.35,5.3,5.35,67104,0
+GLDD.US,D,20180613,000000,5.3,5.3164,5.2,5.2,61535,0
+GLDD.US,D,20180614,000000,5.2,5.25,5.05,5.1,85931,0
+GLDD.US,D,20180615,000000,5.05,5.2,5,5.05,209198,0
+GLDD.US,D,20180618,000000,5.05,5.2,5,5.15,123872,0
+GLDD.US,D,20180619,000000,5.15,5.3,5.05,5.2,122266,0
+GLDD.US,D,20180620,000000,5.25,5.3,5.15,5.25,146770,0
+GLDD.US,D,20180621,000000,5.25,5.25,5,5.05,116972,0
+GLDD.US,D,20180622,000000,5.05,5.3,5,5.3,488846,0
+GLDD.US,D,20180625,000000,5.3,5.35,5.1,5.25,200044,0
+GLDD.US,D,20180626,000000,5.25,5.35,5.2,5.35,100010,0
+GLDD.US,D,20180627,000000,5.35,5.4,5.3,5.35,123663,0
+GLDD.US,D,20180628,000000,5.35,5.4,5.3,5.3,147477,0
+GLDD.US,D,20180629,000000,5.3,5.4,5.25,5.25,237449,0
+GLDD.US,D,20180702,000000,5.25,5.3,5.05,5.25,131382,0
+GLDD.US,D,20180703,000000,5.25,5.4,5.11,5.35,87529,0
+GLDD.US,D,20180705,000000,5.4,5.45,5.3,5.4,121549,0
+GLDD.US,D,20180706,000000,5.4,5.45,5.35,5.4,111054,0
+GLDD.US,D,20180709,000000,5.45,5.5,5.4,5.5,90659,0
+GLDD.US,D,20180710,000000,5.45,5.55,5.45,5.5,72873,0
+GLDD.US,D,20180711,000000,5.5,5.5,5.4,5.45,71310,0
+GLDD.US,D,20180712,000000,5.5,5.575,5.3,5.55,157169,0
+GLDD.US,D,20180713,000000,5.55,5.7,5.505,5.6,124365,0
+GLDD.US,D,20180716,000000,5.6,5.6,5.5,5.55,59312,0
+GLDD.US,D,20180717,000000,5.5,5.55,5.45,5.55,67952,0
+GLDD.US,D,20180718,000000,5.5,5.6,5.5,5.55,67011,0
+GLDD.US,D,20180719,000000,5.55,5.7,5.55,5.65,110247,0
+GLDD.US,D,20180720,000000,5.65,5.825,5.65,5.75,279347,0
+GLDD.US,D,20180723,000000,5.75,5.75,5.6,5.7,101823,0
+GLDD.US,D,20180724,000000,5.7,5.75,5.65,5.65,95922,0
+GLDD.US,D,20180725,000000,5.7,5.75,5.45,5.45,120689,0
+GLDD.US,D,20180726,000000,5.5,5.55,5.45,5.55,59933,0
+GLDD.US,D,20180727,000000,5.55,5.6,5.45,5.45,64199,0
+GLDD.US,D,20180730,000000,5.45,5.5,5.25,5.25,120871,0
+GLDD.US,D,20180731,000000,5.25,5.4,5.25,5.4,259633,0
+GLDD.US,D,20180801,000000,5.25,5.35,4.85,5.35,449019,0
+GLDD.US,D,20180802,000000,5.3,5.3,5.15,5.3,263643,0
+GLDD.US,D,20180803,000000,5.3,5.4,5.2,5.25,315560,0
+GLDD.US,D,20180806,000000,5.25,5.45,5.15,5.45,108405,0
+GLDD.US,D,20180807,000000,5.45,5.45,5.3,5.35,73276,0
+GLDD.US,D,20180808,000000,5.35,5.4,5.2,5.35,131350,0
+GLDD.US,D,20180809,000000,5.35,5.4,5.3,5.35,147326,0
+GLDD.US,D,20180810,000000,5.3,5.325,5.25,5.3,89857,0
+GLDD.US,D,20180813,000000,5.25,5.3,5.15,5.3,105475,0
+GLDD.US,D,20180814,000000,5.3,5.35,5.25,5.3,179817,0
+GLDD.US,D,20180815,000000,5.3,5.3,5.2,5.2,45472,0
+GLDD.US,D,20180816,000000,5.35,5.45,5.35,5.45,213479,0
+GLDD.US,D,20180817,000000,5.45,5.5,5.4,5.4,79906,0
+GLDD.US,D,20180820,000000,5.4,5.414,5.3,5.35,62630,0
+GLDD.US,D,20180821,000000,5.3,5.45,5.3,5.35,109637,0
+GLDD.US,D,20180822,000000,5.4,5.75,5.4,5.65,230852,0
+GLDD.US,D,20180823,000000,5.65,5.85,5.625,5.8,239008,0
+GLDD.US,D,20180824,000000,5.8,5.8,5.7,5.75,70144,0
+GLDD.US,D,20180827,000000,5.8,5.8,5.6,5.6,55725,0
+GLDD.US,D,20180828,000000,5.6,5.65,5.55,5.575,34794,0
+GLDD.US,D,20180829,000000,5.55,5.65,5.55,5.575,87808,0
+GLDD.US,D,20180830,000000,5.6,5.6,5.25,5.35,140416,0
+GLDD.US,D,20180831,000000,5.35,5.55,5.3,5.475,89984,0
+GLDD.US,D,20180904,000000,5.45,5.45,5.35,5.4,57617,0
+GLDD.US,D,20180905,000000,5.4,5.5,5.4,5.45,117690,0
+GLDD.US,D,20180906,000000,5.45,5.75,5.45,5.7,171346,0
+GLDD.US,D,20180907,000000,5.75,5.8,5.6,5.75,142157,0
+GLDD.US,D,20180910,000000,5.8,5.95,5.75,5.95,151285,0
+GLDD.US,D,20180911,000000,5.95,5.95,5.8,5.9,229725,0
+GLDD.US,D,20180912,000000,5.9,5.95,5.85,5.85,323374,0
+GLDD.US,D,20180913,000000,5.85,5.9,5.75,5.825,116424,0
+GLDD.US,D,20180914,000000,5.8,5.9,5.75,5.85,86355,0
+GLDD.US,D,20180917,000000,5.9,5.9,5.8,5.8,74564,0
+GLDD.US,D,20180918,000000,5.85,5.85,5.75,5.75,88316,0
+GLDD.US,D,20180919,000000,5.75,5.85,5.65,5.7,73469,0
+GLDD.US,D,20180920,000000,5.75,5.9,5.7,5.85,84402,0
+GLDD.US,D,20180921,000000,5.8,5.95,5.8,5.95,336548,0
+GLDD.US,D,20180924,000000,5.95,5.95,5.85,5.9,119458,0
+GLDD.US,D,20180925,000000,5.9,5.95,5.8,5.9,68036,0
+GLDD.US,D,20180926,000000,5.9,6.05,5.85,6,243002,0
+GLDD.US,D,20180927,000000,6.05,6.05,6,6,72897,0
+GLDD.US,D,20180928,000000,6.05,6.2,6.005,6.2,273712,0
+GLDD.US,D,20181001,000000,6.25,6.25,6.1,6.19,206961,0
+GLDD.US,D,20181002,000000,6.2,6.39,6.115,6.19,578649,0
+GLDD.US,D,20181003,000000,6.28,6.3199,6.15,6.17,171963,0
+GLDD.US,D,20181004,000000,6.16,6.1965,6.07,6.14,204320,0
+GLDD.US,D,20181005,000000,6.16,6.17,5.95,6,146040,0
+GLDD.US,D,20181008,000000,5.98,6.13,5.97,6.01,139257,0
+GLDD.US,D,20181009,000000,6,6.15,6,6,137909,0
+GLDD.US,D,20181010,000000,6,6.05,5.94,5.95,106548,0
+GLDD.US,D,20181011,000000,5.92,6,5.73,5.82,136726,0
+GLDD.US,D,20181012,000000,5.85,5.88,5.62,5.67,206259,0
+GLDD.US,D,20181015,000000,5.66,5.72,5.56,5.6,95590,0
+GLDD.US,D,20181016,000000,5.63,5.78,5.59,5.77,103306,0
+GLDD.US,D,20181017,000000,5.74,5.78,5.61,5.63,40347,0
+GLDD.US,D,20181018,000000,5.56,5.62,5.45,5.5,195063,0
+GLDD.US,D,20181019,000000,5.49,5.59,5.37,5.37,88559,0
+GLDD.US,D,20181022,000000,5.38,5.53,5.38,5.5,86453,0
+GLDD.US,D,20181023,000000,5.42,5.73,5.4,5.66,90814,0
+GLDD.US,D,20181024,000000,5.64,5.66,5.49,5.51,108014,0
+GLDD.US,D,20181025,000000,5.58,5.63,5.48,5.58,71306,0
+GLDD.US,D,20181026,000000,5.51,5.72,5.4715,5.61,99079,0
+GLDD.US,D,20181029,000000,5.68,5.75,5.61,5.67,79056,0
+GLDD.US,D,20181030,000000,5.68,5.87,5.68,5.85,144780,0
+GLDD.US,D,20181031,000000,5.9,5.91,5.64,5.81,191049,0
+GLDD.US,D,20181101,000000,5.81,5.92,5.7,5.88,79564,0
+GLDD.US,D,20181102,000000,5.89,6.06,5.89,5.96,131471,0
+GLDD.US,D,20181105,000000,5.98,5.98,5.83,5.87,70343,0
+GLDD.US,D,20181106,000000,6.4,6.97,6.33,6.73,1056638,0
+GLDD.US,D,20181107,000000,6.87,7.3127,6.85,7.16,759910,0
+GLDD.US,D,20181108,000000,7.1,7.28,7.05,7.26,793082,0
+GLDD.US,D,20181109,000000,7.26,7.3,7.1506,7.25,597715,0
+GLDD.US,D,20181112,000000,7.29,7.49,7.2201,7.49,665172,0
+GLDD.US,D,20181113,000000,7.5,7.72,7.01,7.02,832416,0
+GLDD.US,D,20181114,000000,7.02,7.06,6.75,6.88,523611,0
+GLDD.US,D,20181115,000000,6.87,7.2,6.8173,7.06,294977,0
+GLDD.US,D,20181116,000000,7,7.19,6.98,7.15,240319,0
+GLDD.US,D,20181119,000000,7.1,7.14,7.0127,7.1,273056,0
+GLDD.US,D,20181120,000000,7.09,7.19,6.97,7.04,359466,0
+GLDD.US,D,20181121,000000,7.04,7.24,7.0282,7.08,180631,0
+GLDD.US,D,20181123,000000,7.02,7.15,7.02,7.05,115696,0
+GLDD.US,D,20181126,000000,7.06,7.18,6.97,7.03,361559,0
+GLDD.US,D,20181127,000000,7.02,7.25,6.97,7,306898,0
+GLDD.US,D,20181128,000000,6.98,7.37,6.9071,7.37,339363,0
+GLDD.US,D,20181129,000000,7.3,7.34,7.0901,7.15,184762,0
+GLDD.US,D,20181130,000000,7.11,7.43,7.11,7.41,305620,0
+GLDD.US,D,20181203,000000,7.5,7.5,7.32,7.49,191365,0
+GLDD.US,D,20181204,000000,7.45,7.46,7.2,7.25,223591,0
+GLDD.US,D,20181206,000000,7.15,7.1657,6.71,7.07,667864,0
+GLDD.US,D,20181207,000000,7.12,7.17,6.97,7.05,270897,0
+GLDD.US,D,20181210,000000,7.07,7.14,6.87,7.13,296330,0
+GLDD.US,D,20181211,000000,7.25,7.27,7.05,7.22,441778,0
+GLDD.US,D,20181212,000000,7.25,7.71,7.1693,7.58,1350762,0
+GLDD.US,D,20181213,000000,7.75,7.94,7.43,7.48,573536,0
+GLDD.US,D,20181214,000000,7.48,7.58,7.24,7.31,323809,0
+GLDD.US,D,20181217,000000,7.33,7.42,7.04,7.09,369584,0
+GLDD.US,D,20181218,000000,7.06,7.16,6.96,6.98,411983,0
+GLDD.US,D,20181219,000000,7.01,7.08,6.74,6.86,357010,0
+GLDD.US,D,20181220,000000,6.86,6.9,6.64,6.72,400367,0
+GLDD.US,D,20181221,000000,6.72,6.7625,6.29,6.31,478621,0
+GLDD.US,D,20181224,000000,6.25,6.46,6.12,6.14,359596,0
+GLDD.US,D,20181226,000000,6.15,6.41,6.09,6.4,445721,0
+GLDD.US,D,20181227,000000,6.36,6.485,6.26,6.43,314576,0
+GLDD.US,D,20181228,000000,6.44,6.6,6.3801,6.49,218882,0
+GLDD.US,D,20181231,000000,6.58,6.65,6.43,6.62,369364,0
+GLDD.US,D,20190102,000000,6.51,6.76,6.43,6.76,417858,0
+GLDD.US,D,20190103,000000,6.71,6.96,6.7,6.79,496146,0
+GLDD.US,D,20190104,000000,6.94,7.16,6.8997,7.09,561676,0
+GLDD.US,D,20190107,000000,7.1,7.18,7.09,7.16,253616,0
+GLDD.US,D,20190108,000000,7.23,7.25,7.0923,7.25,177875,0
+GLDD.US,D,20190109,000000,7.27,7.36,7.08,7.16,247710,0
+GLDD.US,D,20190110,000000,7.12,7.25,7.05,7.19,196067,0
+GLDD.US,D,20190111,000000,7.14,7.15,7.01,7.11,129910,0
+GLDD.US,D,20190114,000000,7.01,7.08,6.89,6.9,591121,0
+GLDD.US,D,20190115,000000,6.88,6.99,6.8742,6.91,300051,0
+GLDD.US,D,20190116,000000,6.92,7.22,6.92,7.19,199310,0
+GLDD.US,D,20190117,000000,7.18,7.64,7.14,7.44,381386,0
+GLDD.US,D,20190118,000000,7.46,7.52,7.35,7.38,174025,0
+GLDD.US,D,20190122,000000,7.36,7.38,7.04,7.14,215956,0
+GLDD.US,D,20190123,000000,7.18,7.34,7.13,7.24,184950,0
+GLDD.US,D,20190124,000000,7.25,7.285,7.18,7.24,99140,0
+GLDD.US,D,20190125,000000,7.31,7.32,7.1701,7.2,119218,0
+GLDD.US,D,20190128,000000,7.19,7.19,7.06,7.09,157552,0
+GLDD.US,D,20190129,000000,7.1,7.15,7.03,7.07,118099,0
+GLDD.US,D,20190130,000000,7.11,7.16,7.025,7.06,203163,0
+GLDD.US,D,20190131,000000,7.06,7.17,7.04,7.07,161502,0
+GLDD.US,D,20190201,000000,7.06,7.09,6.97,7.05,136540,0
+GLDD.US,D,20190204,000000,7.04,7.11,7.01,7.07,245032,0
+GLDD.US,D,20190205,000000,7.07,7.2,7.03,7.11,147828,0
+GLDD.US,D,20190206,000000,7.11,7.1397,7,7.05,129333,0
+GLDD.US,D,20190207,000000,7.05,7.05,6.7557,6.85,182960,0
+GLDD.US,D,20190208,000000,6.79,6.94,6.76,6.91,99317,0
+GLDD.US,D,20190211,000000,6.92,7.02,6.81,7.01,117898,0
+GLDD.US,D,20190212,000000,7.08,7.16,7.01,7.08,186055,0
+GLDD.US,D,20190213,000000,7.09,7.105,7.025,7.08,244613,0
+GLDD.US,D,20190214,000000,7.09,7.43,7.06,7.27,255860,0
+GLDD.US,D,20190215,000000,7.3,7.46,7.27,7.37,241204,0
+GLDD.US,D,20190219,000000,7.4,7.6,7.36,7.56,202129,0
+GLDD.US,D,20190220,000000,7.64,8.2225,7.6,7.74,999695,0
+GLDD.US,D,20190221,000000,7.76,8.15,7.72,8.1,1023880,0
+GLDD.US,D,20190222,000000,8.1,8.65,8.02,8.2,2350092,0
+GLDD.US,D,20190225,000000,8.32,8.54,8.285,8.31,1680541,0
+GLDD.US,D,20190226,000000,8.4,8.54,8.32,8.43,1712214,0
+GLDD.US,D,20190227,000000,8.43,8.95,8.35,8.76,1814923,0
+GLDD.US,D,20190228,000000,8.79,9.02,8.6,8.9,1107030,0
+GLDD.US,D,20190301,000000,8.95,9.1,8.73,8.74,896089,0
+GLDD.US,D,20190304,000000,8.78,8.78,8.41,8.52,874881,0
+GLDD.US,D,20190305,000000,8.52,8.54,8.33,8.38,363132,0
+GLDD.US,D,20190306,000000,8.36,8.46,8.2,8.33,1157049,0
+GLDD.US,D,20190307,000000,8.34,8.48,8.26,8.33,347057,0
+GLDD.US,D,20190308,000000,8.32,8.42,8.25,8.3,295518,0
+GLDD.US,D,20190311,000000,8.28,8.31,8.205,8.3,431087,0
+GLDD.US,D,20190312,000000,8.29,8.42,8.25,8.31,397264,0
+GLDD.US,D,20190313,000000,8.33,8.39,8.16,8.24,495190,0
+GLDD.US,D,20190314,000000,8.24,8.29,8.12,8.17,374403,0
+GLDD.US,D,20190315,000000,8.17,8.68,8.17,8.39,1187457,0
+GLDD.US,D,20190318,000000,8.44,8.5,8.24,8.5,350742,0
+GLDD.US,D,20190319,000000,8.55,8.59,8.45,8.54,306915,0
+GLDD.US,D,20190320,000000,8.54,8.86,8.46,8.84,860677,0
+GLDD.US,D,20190321,000000,8.82,9.18,8.82,9,670419,0
+GLDD.US,D,20190322,000000,8.97,9.1,8.87,9.08,1110141,0
+GLDD.US,D,20190325,000000,9.11,9.21,8.83,9.12,714841,0
+GLDD.US,D,20190326,000000,9.15,9.18,8.88,8.94,378560,0
+GLDD.US,D,20190327,000000,9.02,9.11,8.88,9.06,354437,0
+GLDD.US,D,20190328,000000,9.07,9.1544,8.94,9,350771,0
+GLDD.US,D,20190329,000000,9.06,9.06,8.8,8.91,387814,0
+GLDD.US,D,20190401,000000,8.95,9.015,8.86,9,470707,0
+GLDD.US,D,20190402,000000,9,9.12,8.88,9.1,531760,0
+GLDD.US,D,20190403,000000,9.11,9.2743,9.08,9.2,593562,0
+GLDD.US,D,20190404,000000,9.23,9.505,9.2,9.47,698864,0
+GLDD.US,D,20190405,000000,9.5,9.52,9.29,9.37,427813,0
+GLDD.US,D,20190408,000000,9.36,9.52,9.17,9.45,436778,0
+GLDD.US,D,20190409,000000,9.44,9.62,9.33,9.4,716639,0
+GLDD.US,D,20190410,000000,9.45,9.65,9.4111,9.61,532508,0
+GLDD.US,D,20190411,000000,9.64,9.76,9.5401,9.58,461207,0
+GLDD.US,D,20190412,000000,9.6,9.65,9.46,9.59,474425,0
+GLDD.US,D,20190415,000000,9.59,9.66,9.495,9.57,336345,0
+GLDD.US,D,20190416,000000,9.62,9.78,9.53,9.56,351689,0
+GLDD.US,D,20190417,000000,9.58,9.695,9.44,9.57,480899,0
+GLDD.US,D,20190418,000000,9.52,9.68,9.47,9.67,387142,0
+GLDD.US,D,20190422,000000,9.67,9.79,9.56,9.74,496947,0
+GLDD.US,D,20190423,000000,9.79,9.79,9.57,9.69,502239,0
+GLDD.US,D,20190424,000000,9.68,9.79,9.63,9.7,544551,0
+GLDD.US,D,20190425,000000,9.69,9.69,9.45,9.54,598863,0
+GLDD.US,D,20190426,000000,9.52,9.52,9.18,9.47,394765,0
+GLDD.US,D,20190429,000000,9.5,9.56,9.32,9.39,353179,0
+GLDD.US,D,20190430,000000,9.64,10.29,9.37,10.23,1097506,0
+GLDD.US,D,20190501,000000,10.31,10.76,10.06,10.62,1112138,0
+GLDD.US,D,20190502,000000,10.69,10.99,10.4086,10.95,1007376,0
+GLDD.US,D,20190503,000000,11,11.26,10.95,11.24,848634,0
+GLDD.US,D,20190506,000000,11.1,11.19,10.97,11,689468,0
+GLDD.US,D,20190507,000000,10.93,11.07,10.69,10.69,791278,0
+GLDD.US,D,20190508,000000,10.7,11.02,10.7,10.91,844281,0
+GLDD.US,D,20190509,000000,10.74,11.185,10.67,10.98,495868,0
+GLDD.US,D,20190510,000000,10.92,11,10.68,10.9,433644,0
+GLDD.US,D,20190513,000000,10.82,10.82,10.54,10.6,497729,0
+GLDD.US,D,20190514,000000,10.6,10.73,10.491,10.57,833534,0
+GLDD.US,D,20190515,000000,10.5,10.87,10.46,10.78,467510,0
+GLDD.US,D,20190516,000000,10.67,11.06,10.66,10.9,466017,0
+GLDD.US,D,20190517,000000,10.82,10.99,10.74,10.76,233513,0
+GLDD.US,D,20190520,000000,10.71,10.86,10.61,10.71,375901,0
+GLDD.US,D,20190521,000000,10.77,10.81,10.71,10.77,332515,0
+GLDD.US,D,20190522,000000,10.73,10.75,10.52,10.52,324949,0
+GLDD.US,D,20190523,000000,10.47,10.575,10.15,10.25,483369,0
+GLDD.US,D,20190524,000000,10.25,10.36,10.205,10.33,310214,0
+GLDD.US,D,20190528,000000,10.22,10.4499,10.22,10.37,428506,0
+GLDD.US,D,20190529,000000,10.43,10.65,10.4,10.59,648022,0
+GLDD.US,D,20190530,000000,10.55,10.78,10.5473,10.77,361922,0
+GLDD.US,D,20190531,000000,10.63,10.65,10.48,10.64,415088,0
+GLDD.US,D,20190603,000000,10.14,10.7086,10.14,10.62,355397,0
+GLDD.US,D,20190604,000000,10.73,10.905,10.69,10.9,677972,0
+GLDD.US,D,20190605,000000,10.96,11.45,10.86,11.06,862831,0
+GLDD.US,D,20190606,000000,11.06,11.17,10.74,10.77,501889,0
+GLDD.US,D,20190607,000000,10.85,11,10.725,10.78,414689,0
+GLDD.US,D,20190610,000000,10.78,10.84,10.75,10.81,461371,0
+GLDD.US,D,20190611,000000,10.75,10.96,10.7205,10.85,554401,0
+GLDD.US,D,20190612,000000,10.85,10.93,10.67,10.74,309314,0
+GLDD.US,D,20190613,000000,10.76,10.7984,10.56,10.64,511227,0
+GLDD.US,D,20190614,000000,10.62,10.66,10.36,10.38,495694,0
+GLDD.US,D,20190617,000000,10.39,10.55,10.38,10.45,404782,0
+GLDD.US,D,20190618,000000,10.51,10.585,10.37,10.5,608680,0
+GLDD.US,D,20190619,000000,10.53,10.56,10.4,10.49,336576,0
+GLDD.US,D,20190620,000000,10.57,10.835,10.5,10.8,618655,0
+GLDD.US,D,20190621,000000,10.76,11.1,10.75,10.89,855647,0
+GLDD.US,D,20190624,000000,10.89,10.948,10.44,10.51,709873,0
+GLDD.US,D,20190625,000000,10.61,10.94,10.55,10.77,662613,0
+GLDD.US,D,20190626,000000,10.77,10.88,10.71,10.81,443413,0
+GLDD.US,D,20190627,000000,10.87,10.95,10.77,10.84,549386,0
+GLDD.US,D,20190628,000000,10.85,11.08,10.67,11.04,3083136,0
+GLDD.US,D,20190701,000000,11.14,11.63,11.13,11.43,1187629,0
+GLDD.US,D,20190702,000000,11.4,11.6,11.33,11.44,625173,0
+GLDD.US,D,20190703,000000,11.46,11.6,11.41,11.55,347442,0
+GLDD.US,D,20190705,000000,11.54,11.55,11.26,11.28,442010,0
+GLDD.US,D,20190708,000000,11.24,11.2401,10.99,11.05,545230,0
+GLDD.US,D,20190709,000000,10.97,11.01,10.77,10.99,692047,0
+GLDD.US,D,20190710,000000,11.02,11.21,10.97,11.2,459771,0
+GLDD.US,D,20190711,000000,11.22,11.5,11.195,11.41,696602,0
+GLDD.US,D,20190712,000000,11.44,11.81,11.41,11.77,756189,0
+GLDD.US,D,20190715,000000,11.75,11.79,10.66,10.73,854420,0
+GLDD.US,D,20190716,000000,10.8,10.84,10.63,10.72,573117,0
+GLDD.US,D,20190717,000000,10.68,10.89,10.68,10.87,619149,0
+GLDD.US,D,20190718,000000,10.84,11.06,10.745,11.05,729101,0
+GLDD.US,D,20190719,000000,11.01,11.225,11,11.06,502381,0
+GLDD.US,D,20190722,000000,11.06,11.13,10.78,10.79,491065,0
+GLDD.US,D,20190723,000000,10.83,11.01,10.8,10.92,393548,0
+GLDD.US,D,20190724,000000,11.05,11.06,10.82,11.05,458649,0
+GLDD.US,D,20190725,000000,11.05,11.06,10.69,10.78,505377,0
+GLDD.US,D,20190726,000000,10.76,10.8482,10.56,10.64,378923,0
+GLDD.US,D,20190729,000000,10.58,10.68,10.285,10.37,577336,0
+GLDD.US,D,20190730,000000,10.33,10.53,10.16,10.52,551002,0
+GLDD.US,D,20190731,000000,11,11.04,10.5682,10.73,830805,0
+GLDD.US,D,20190801,000000,10.76,11.03,10.68,10.72,580176,0
+GLDD.US,D,20190802,000000,10.78,11.27,10.78,11.14,646039,0
+GLDD.US,D,20190805,000000,11.05,11.15,9.96,10,975039,0
+GLDD.US,D,20190806,000000,10.09,10.45,10.03,10.36,532632,0
+GLDD.US,D,20190807,000000,10.21,10.32,9.93,10.21,592453,0
+GLDD.US,D,20190808,000000,10.24,10.74,10.24,10.64,543622,0
+GLDD.US,D,20190809,000000,10.58,10.62,10.43,10.57,518486,0
+GLDD.US,D,20190812,000000,10.45,10.52,10.37,10.42,290741,0
+GLDD.US,D,20190813,000000,10.41,10.52,10.22,10.32,293731,0
+GLDD.US,D,20190814,000000,10.17,10.3,10.09,10.16,564259,0
+GLDD.US,D,20190815,000000,10.13,10.24,10.04,10.13,287038,0
+GLDD.US,D,20190816,000000,10.2093,10.27,10.02,10.13,294339,0
+GLDD.US,D,20190819,000000,10.23,10.57,10.21,10.26,343252,0
+GLDD.US,D,20190820,000000,10.22,10.37,10.18,10.28,665445,0
+GLDD.US,D,20190821,000000,10.47,11,10.35,10.99,584529,0
+GLDD.US,D,20190822,000000,10.98,11.04,10.74,10.97,378851,0
+GLDD.US,D,20190823,000000,10.94,11.0099,10.63,10.71,377306,0
+GLDD.US,D,20190826,000000,10.85,10.89,10.67,10.86,467911,0
+GLDD.US,D,20190827,000000,10.89,10.9507,10.69,10.76,464425,0
+GLDD.US,D,20190828,000000,10.75,10.84,10.65,10.8,322250,0
+GLDD.US,D,20190829,000000,10.87,11.02,10.74,10.74,264393,0
+GLDD.US,D,20190830,000000,10.9,10.92,10.77,10.84,345627,0
+GLDD.US,D,20190903,000000,10.72,10.8,10.58,10.69,351477,0
+GLDD.US,D,20190904,000000,10.75,10.77,10.545,10.55,616081,0
+GLDD.US,D,20190905,000000,10.64,10.825,10.51,10.59,385997,0
+GLDD.US,D,20190906,000000,10.61,10.66,10,10.01,433189,0
+GLDD.US,D,20190909,000000,9.99,10.0701,9.55,9.57,714493,0
+GLDD.US,D,20190910,000000,9.56,9.64,9.39,9.39,881739,0
+GLDD.US,D,20190911,000000,9.41,9.86,9.3911,9.84,734643,0
+GLDD.US,D,20190912,000000,10,10.17,9.74,9.99,790224,0
+GLDD.US,D,20190913,000000,10.07,10.26,10.0239,10.18,503758,0
+GLDD.US,D,20190916,000000,10.18,10.265,10,10.01,394843,0
+GLDD.US,D,20190917,000000,9.96,10.25,9.94,10.21,344971,0
+GLDD.US,D,20190918,000000,10.24,10.25,9.995,10.13,337822,0
+GLDD.US,D,20190919,000000,10.18,10.28,10.11,10.11,235427,0
+GLDD.US,D,20190920,000000,10.11,10.31,9.96,10.24,705772,0
+GLDD.US,D,20190923,000000,10.14,10.18,9.87,9.93,364771,0
+GLDD.US,D,20190924,000000,9.99,10.01,9.83,9.84,434587,0
+GLDD.US,D,20190925,000000,9.8,10.2,9.8,10.165,392524,0
+GLDD.US,D,20190926,000000,10.18,10.18,9.91,9.95,436722,0
+GLDD.US,D,20190927,000000,9.95,10.295,9.95,10.25,554256,0
+GLDD.US,D,20190930,000000,10.23,10.49,10.22,10.45,411935,0
+GLDD.US,D,20191001,000000,10.45,10.65,10.285,10.32,410094,0
+GLDD.US,D,20191002,000000,10.25,10.65,10.25,10.62,586160,0
+GLDD.US,D,20191003,000000,10.63,10.63,10.08,10.37,577934,0
+GLDD.US,D,20191004,000000,10.38,10.5,10.21,10.4,325861,0
+GLDD.US,D,20191007,000000,10.34,10.46,10.21,10.21,315199,0
+GLDD.US,D,20191008,000000,10.17,10.31,9.965,10.16,596437,0
+GLDD.US,D,20191009,000000,10.18,10.35,10.08,10.18,284568,0
+GLDD.US,D,20191010,000000,10.23,10.345,10.14,10.18,236822,0
+GLDD.US,D,20191011,000000,10.29,10.55,10.27,10.27,565228,0
+GLDD.US,D,20191014,000000,10.25,10.395,10.235,10.32,310041,0
+GLDD.US,D,20191015,000000,10.35,10.68,10.17,10.62,539088,0
+GLDD.US,D,20191016,000000,10.7,10.95,10.7,10.875,421564,0
+GLDD.US,D,20191017,000000,10.85,10.96,10.78,10.86,271318,0
+GLDD.US,D,20191018,000000,10.78,10.95,10.735,10.9,264067,0
+GLDD.US,D,20191021,000000,10.91,11.11,10.83,10.9,387845,0
+GLDD.US,D,20191022,000000,10.87,10.93,10.71,10.9,263546,0
+GLDD.US,D,20191023,000000,10.87,10.9,10.67,10.8,272416,0
+GLDD.US,D,20191024,000000,10.72,10.82,10.45,10.6,307752,0
+GLDD.US,D,20191025,000000,10.55,10.8337,10.49,10.68,333772,0
+GLDD.US,D,20191028,000000,10.69,10.75,10.595,10.63,327575,0
+GLDD.US,D,20191029,000000,10.63,10.92,10.615,10.71,357826,0
+GLDD.US,D,20191030,000000,10.7,10.83,10.61,10.77,195265,0
+GLDD.US,D,20191031,000000,10.74,10.82,10.63,10.75,273754,0
+GLDD.US,D,20191101,000000,10.76,10.91,10.68,10.76,235750,0
+GLDD.US,D,20191104,000000,10.79,10.88,10.48,10.48,386048,0
+GLDD.US,D,20191105,000000,10.06,10.225,9.02,10.01,1371989,0
+GLDD.US,D,20191106,000000,9.9,10.195,9.61,9.66,828201,0
+GLDD.US,D,20191107,000000,9.79,9.82,9.56,9.67,515851,0
+GLDD.US,D,20191108,000000,9.68,9.69,9.39,9.49,519174,0
+GLDD.US,D,20191111,000000,9.41,9.62,9.3,9.61,412215,0
+GLDD.US,D,20191112,000000,9.59,9.86,9.57,9.82,523327,0
+GLDD.US,D,20191113,000000,9.8,9.91,9.69,9.89,294703,0
+GLDD.US,D,20191114,000000,9.86,10.14,9.86,10.05,551613,0
+GLDD.US,D,20191115,000000,10.13,10.16,9.95,10.01,227068,0
+GLDD.US,D,20191118,000000,9.97,10.17,9.96,10.12,452021,0
+GLDD.US,D,20191119,000000,10.12,10.38,10.1,10.12,349623,0
+GLDD.US,D,20191120,000000,10.08,10.16,9.95,10.02,281460,0
+GLDD.US,D,20191121,000000,10.01,10.14,9.93,10.03,259606,0
+GLDD.US,D,20191122,000000,10.03,10.1,9.9601,10.08,117751,0
+GLDD.US,D,20191125,000000,10.08,10.5,10.08,10.49,337910,0
+GLDD.US,D,20191126,000000,10.47,10.97,10.455,10.8,652228,0
+GLDD.US,D,20191127,000000,10.81,11.07,10.77,10.9075,239597,0
+GLDD.US,D,20191129,000000,10.8,10.85,10.67,10.68,162818,0
+GLDD.US,D,20191202,000000,10.67,10.7,10.42,10.6,289020,0
+GLDD.US,D,20191203,000000,10.53,10.7,10.4,10.685,904692,0
+GLDD.US,D,20191204,000000,10.69,10.81,10.58,10.58,335660,0
+GLDD.US,D,20191205,000000,10.96,11.08,10.695,11.03,496403,0
+GLDD.US,D,20191206,000000,11.2,11.65,11.18,11.23,636744,0
+GLDD.US,D,20191209,000000,11.26,11.52,11.1999,11.46,446442,0
+GLDD.US,D,20191210,000000,11.47,11.69,11.37,11.68,384431,0
+GLDD.US,D,20191211,000000,11.63,11.94,11.5776,11.79,476283,0
+GLDD.US,D,20191212,000000,11.74,11.86,11.58,11.615,341637,0
+GLDD.US,D,20191213,000000,11.59,11.74,11.48,11.63,321699,0
+GLDD.US,D,20191216,000000,11.69,11.849,11.53,11.55,324842,0
+GLDD.US,D,20191217,000000,11.57,11.68,11.45,11.66,263857,0
+GLDD.US,D,20191218,000000,11.69,11.75,11.4,11.5,216402,0
+GLDD.US,D,20191219,000000,11.48,11.5,11.35,11.48,162812,0
+GLDD.US,D,20191220,000000,11.51,11.51,11.18,11.49,594605,0
+GLDD.US,D,20191223,000000,11.47,11.5,11.33,11.45,201873,0
+GLDD.US,D,20191224,000000,11.44,11.54,11.36,11.51,88816,0
+GLDD.US,D,20191226,000000,11.49,11.53,11.26,11.43,304605,0
+GLDD.US,D,20191227,000000,11.45,11.5,11.02,11.1,284888,0
+GLDD.US,D,20191230,000000,11.1,11.15,10.92,11.1,379775,0
+GLDD.US,D,20191231,000000,11.16,11.395,10.899,11.33,564346,0
+GLDD.US,D,20200102,000000,11.35,11.68,11.17,11.66,427734,0
+GLDD.US,D,20200103,000000,11.55,11.82,11.5,11.73,224562,0
+GLDD.US,D,20200106,000000,11.65,11.96,11.55,11.91,296556,0
+GLDD.US,D,20200107,000000,11.86,11.91,11.55,11.6,296982,0
+GLDD.US,D,20200108,000000,11.6,11.855,11.52,11.73,334729,0
+GLDD.US,D,20200109,000000,11.73,11.83,11.43,11.55,249517,0
+GLDD.US,D,20200110,000000,11.57,11.79,11.51,11.66,292212,0
+GLDD.US,D,20200113,000000,11.66,11.74,11.58,11.67,259039,0
+GLDD.US,D,20200114,000000,11.61,11.88,11.59,11.64,346183,0
+GLDD.US,D,20200115,000000,11.62,11.71,11.36,11.49,321568,0
+GLDD.US,D,20200116,000000,11.56,11.7,11.45,11.53,197380,0
+GLDD.US,D,20200117,000000,11.64,11.68,11.39,11.63,271774,0
+GLDD.US,D,20200121,000000,11.63,11.63,11.35,11.43,232647,0
+GLDD.US,D,20200122,000000,11.42,11.57,11.34,11.45,255976,0
+GLDD.US,D,20200123,000000,11.45,11.51,11.2856,11.465,233943,0
+GLDD.US,D,20200124,000000,11.51,11.51,10.96,11.11,232098,0
+GLDD.US,D,20200127,000000,10.96,11.17,10.88,11.06,234686,0
+GLDD.US,D,20200128,000000,11.05,11.11,10.94,11.03,123787,0
+GLDD.US,D,20200129,000000,11.02,11.05,10.68,10.74,220098,0
+GLDD.US,D,20200130,000000,10.71,10.81,10.56,10.78,166858,0
+GLDD.US,D,20200131,000000,10.76,10.81,10.44,10.47,197356,0
+GLDD.US,D,20200203,000000,10.5,10.88,10.5,10.7,229464,0
+GLDD.US,D,20200204,000000,10.77,10.91,10.57,10.58,228072,0
+GLDD.US,D,20200205,000000,10.65,10.95,10.58,10.89,285351,0
+GLDD.US,D,20200206,000000,10.85,10.97,10.7,10.85,231529,0
+GLDD.US,D,20200207,000000,10.83,10.86,10.53,10.54,372010,0
+GLDD.US,D,20200210,000000,10.52,10.59,10.38,10.47,140134,0
+GLDD.US,D,20200211,000000,10.5,10.625,10.2914,10.31,251819,0
+GLDD.US,D,20200212,000000,10.23,10.44,10.22,10.26,405844,0
+GLDD.US,D,20200213,000000,10.26,10.38,10.25,10.29,288085,0
+GLDD.US,D,20200214,000000,10.3,10.45,10.1,10.14,227838,0
+GLDD.US,D,20200218,000000,10.12,10.33,9.86,10,499263,0
+GLDD.US,D,20200219,000000,10.65,10.98,10.3224,10.95,1026374,0
+GLDD.US,D,20200220,000000,10.9,10.97,9.97,10.32,679804,0
+GLDD.US,D,20200221,000000,10.36,10.36,10.035,10.25,548197,0
+GLDD.US,D,20200224,000000,9.97,10.46,9.921,10.35,438177,0
+GLDD.US,D,20200225,000000,10.36,10.36,9.98,10.065,441742,0
+GLDD.US,D,20200226,000000,10.09,10.16,9.71,9.78,434613,0
+GLDD.US,D,20200227,000000,9.69,10.11,9.62,9.775,518847,0
+GLDD.US,D,20200228,000000,9.51,9.71,9.39,9.7,642415,0
+GLDD.US,D,20200302,000000,9.63,9.96,9.55,9.92,506544,0
+GLDD.US,D,20200303,000000,9.94,10.35,9.82,9.86,462246,0
+GLDD.US,D,20200304,000000,9.92,10.05,9.87,10.04,367749,0
+GLDD.US,D,20200305,000000,9.91,10.07,9.885,10.05,678105,0
+GLDD.US,D,20200306,000000,9.9,9.91,9.495,9.66,528894,0
+GLDD.US,D,20200309,000000,9.18,9.54,8.96,8.99,560393,0
+GLDD.US,D,20200310,000000,9.17,9.4,8.3,8.56,720839,0
+GLDD.US,D,20200311,000000,8.26,8.38,7.91,8.1,620977,0
+GLDD.US,D,20200312,000000,7.71,7.71,6.78,6.78,795919,0
+GLDD.US,D,20200313,000000,7.03,7.59,6.75,7.59,721744,0
+GLDD.US,D,20200316,000000,7.86,7.86,7.25,7.47,1140389,0
+GLDD.US,D,20200317,000000,7.52,8.2,7.3,7.93,634885,0
+GLDD.US,D,20200318,000000,7.56,7.9,7.01,7.04,629879,0
+GLDD.US,D,20200319,000000,7,8.45,7,7.91,676805,0
+GLDD.US,D,20200320,000000,7.99,8.24,7.65,8.06,1092383,0
+GLDD.US,D,20200323,000000,8.12,8.12,7.17,7.35,704489,0
+GLDD.US,D,20200324,000000,7.5,8.07,7.36,7.5,1125288,0
+GLDD.US,D,20200325,000000,7.56,7.76,7.06,7.1,398242,0
+GLDD.US,D,20200326,000000,7.14,7.74,7.065,7.71,755874,0
+GLDD.US,D,20200327,000000,7.55,8.145,7.5,7.81,845194,0
+GLDD.US,D,20200330,000000,7.81,8.09,7.765,8.01,426902,0
+GLDD.US,D,20200331,000000,7.95,8.365,7.87,8.3,809846,0
+GLDD.US,D,20200401,000000,8.13,8.39,7.85,7.94,473489,0
+GLDD.US,D,20200402,000000,7.91,8.07,7.635,7.91,525913,0
+GLDD.US,D,20200403,000000,7.82,7.87,7.53,7.76,367917,0
+GLDD.US,D,20200406,000000,7.97,8.06,7.64,7.77,488594,0
+GLDD.US,D,20200407,000000,7.89,8.12,7.73,7.81,650403,0
+GLDD.US,D,20200408,000000,7.89,8.3,7.73,8.27,371110,0
+GLDD.US,D,20200409,000000,8.32,8.84,8.27,8.75,474792,0
+GLDD.US,D,20200413,000000,8.77,8.92,8.43,8.56,581991,0
+GLDD.US,D,20200414,000000,8.7,8.85,8.2,8.23,455805,0
+GLDD.US,D,20200415,000000,8.07,8.2,7.8,7.88,510451,0
+GLDD.US,D,20200416,000000,7.91,7.96,7.48,7.535,396477,0
+GLDD.US,D,20200417,000000,7.72,8.08,7.7,8.02,352018,0
+GLDD.US,D,20200420,000000,7.87,8,7.62,7.71,286386,0
+GLDD.US,D,20200421,000000,7.52,7.7,7.42,7.55,357767,0
+GLDD.US,D,20200422,000000,7.7,7.78,7.5998,7.7,291763,0
+GLDD.US,D,20200423,000000,7.72,7.97,7.71,7.81,232877,0
+GLDD.US,D,20200424,000000,7.82,7.87,7.55,7.8,279571,0
+GLDD.US,D,20200427,000000,7.94,8.37,7.87,8.26,398966,0
+GLDD.US,D,20200428,000000,8.45,9.13,8.305,9.05,587341,0
+GLDD.US,D,20200429,000000,9.25,9.26,8.97,9.1,469851,0
+GLDD.US,D,20200430,000000,8.92,8.97,8.71,8.84,478816,0
+GLDD.US,D,20200501,000000,8.96,9.09,8.24,8.42,369352,0
+GLDD.US,D,20200504,000000,8.52,8.52,8.17,8.37,294381,0
+GLDD.US,D,20200505,000000,9.27,9.6,8.985,9.28,848070,0
+GLDD.US,D,20200506,000000,9.22,9.29,8.82,8.89,583350,0
+GLDD.US,D,20200507,000000,8.88,8.96,8.7,8.81,418485,0
+GLDD.US,D,20200508,000000,8.84,9.02,8.67,8.69,437601,0
+GLDD.US,D,20200511,000000,8.56,9.45,8.335,9.25,1049297,0
+GLDD.US,D,20200512,000000,9.28,9.34,8.78,8.8,480178,0
+GLDD.US,D,20200513,000000,8.77,8.79,8.2317,8.3,383904,0
+GLDD.US,D,20200514,000000,8.17,8.26,7.79,7.9,644307,0
+GLDD.US,D,20200515,000000,7.88,7.9,7.75,7.78,380898,0
+GLDD.US,D,20200518,000000,8.02,8.27,7.98,8.24,571983,0
+GLDD.US,D,20200519,000000,8.24,8.6,8.22,8.37,225913,0
+GLDD.US,D,20200520,000000,8.47,8.72,8.42,8.66,355107,0
+GLDD.US,D,20200521,000000,8.65,8.73,8.5,8.61,218776,0
+GLDD.US,D,20200522,000000,8.58,9,8.4,8.77,646112,0
+GLDD.US,D,20200526,000000,8.92,9.34,8.92,9.19,496413,0
+GLDD.US,D,20200527,000000,9.58,9.6,9.35,9.47,685272,0
+GLDD.US,D,20200528,000000,9.62,9.62,9.23,9.25,461722,0
+GLDD.US,D,20200529,000000,9.25,9.41,9.1,9.27,498325,0
+GLDD.US,D,20200601,000000,9.37,9.5133,9.22,9.32,403741,0
+GLDD.US,D,20200602,000000,9.39,9.79,9.3742,9.51,779710,0
+GLDD.US,D,20200603,000000,9.81,10.23,9.73,9.98,561765,0
+GLDD.US,D,20200604,000000,10.05,10.05,9.6937,9.825,436119,0
+GLDD.US,D,20200605,000000,10.17,10.39,10.085,10.205,480633,0
+GLDD.US,D,20200608,000000,10.5,10.8,10.31,10.52,528241,0
+GLDD.US,D,20200609,000000,10.36,10.49,9.95,10.345,653211,0
+GLDD.US,D,20200610,000000,10.39,10.39,9.96,10,402113,0
+GLDD.US,D,20200611,000000,9.67,9.68,8.99,9.005,650851,0
+GLDD.US,D,20200612,000000,9.37,9.44,8.73,8.87,627523,0
+GLDD.US,D,20200615,000000,8.57,9.31,8.5203,9.19,503628,0
+GLDD.US,D,20200616,000000,9.58,9.73,9.19,9.27,375520,0
+GLDD.US,D,20200617,000000,9.28,9.4,9.08,9.15,315420,0
+GLDD.US,D,20200618,000000,9.07,9.33,9,9.18,267799,0
+GLDD.US,D,20200619,000000,9.19,9.2962,9.05,9.07,490551,0
+GLDD.US,D,20200622,000000,9.08,9.175,8.89,9.13,304162,0
+GLDD.US,D,20200623,000000,9.16,9.27,8.94,9.13,259794,0
+GLDD.US,D,20200624,000000,8.99,9.07,8.79,8.89,480973,0
+GLDD.US,D,20200625,000000,8.84,9.05,8.775,8.96,285687,0
+GLDD.US,D,20200626,000000,8.96,8.96,8.47,8.52,1729192,0
+GLDD.US,D,20200629,000000,8.69,9.18,8.665,9.105,571413,0
+GLDD.US,D,20200630,000000,9.25,9.31,8.965,9.26,463662,0
+GLDD.US,D,20200701,000000,9.25,9.36,8.97,9.06,384265,0
+GLDD.US,D,20200702,000000,9.22,9.24,8.78,8.81,269474,0
+GLDD.US,D,20200706,000000,8.98,9.055,8.79,8.835,296477,0
+GLDD.US,D,20200707,000000,9.15,9.27,8.6579,8.67,896581,0
+GLDD.US,D,20200708,000000,8.65,8.6504,8.35,8.53,458272,0
+GLDD.US,D,20200709,000000,8.48,8.51,8.21,8.255,387351,0
+GLDD.US,D,20200710,000000,8.21,8.415,8.17,8.395,234147,0
+GLDD.US,D,20200713,000000,8.47,8.54,8.26,8.31,300614,0
+GLDD.US,D,20200714,000000,8.29,8.51,8.215,8.41,236672,0
+GLDD.US,D,20200715,000000,8.61,8.975,8.61,8.9,366912,0
+GLDD.US,D,20200716,000000,8.9,8.985,8.735,8.96,326276,0
+GLDD.US,D,20200717,000000,8.95,9.06,8.88,8.945,515571,0
+GLDD.US,D,20200720,000000,8.84,8.94,8.68,8.685,244288,0
+GLDD.US,D,20200721,000000,8.72,8.93,8.69,8.85,280300,0
+GLDD.US,D,20200722,000000,8.78,8.85,8.56,8.595,317295,0
+GLDD.US,D,20200723,000000,8.5,8.7116,8.5,8.58,363287,0
+GLDD.US,D,20200724,000000,8.53,8.6,8.46,8.47,191088,0
+GLDD.US,D,20200727,000000,8.43,8.52,8.33,8.5,312210,0
+GLDD.US,D,20200728,000000,8.44,8.57,8.4298,8.49,191329,0
+GLDD.US,D,20200729,000000,8.49,8.69,8.465,8.53,371787,0
+GLDD.US,D,20200730,000000,8.42,8.45,8.21,8.27,461814,0
+GLDD.US,D,20200731,000000,8.23,8.41,8.17,8.36,383289,0
+GLDD.US,D,20200803,000000,8.42,8.67,8.42,8.64,428495,0
+GLDD.US,D,20200804,000000,8.8,9.6,8.8,9.565,793523,0
+GLDD.US,D,20200805,000000,9.54,9.72,9.46,9.56,483665,0
+GLDD.US,D,20200806,000000,9.57,9.65,9.42,9.455,845001,0
+GLDD.US,D,20200807,000000,9.47,9.63,9.39,9.61,343922,0
+GLDD.US,D,20200810,000000,9.67,9.95,9.65,9.855,1092639,0
+GLDD.US,D,20200811,000000,9.97,10.57,9.87,10.18,812907,0
+GLDD.US,D,20200812,000000,10.32,10.55,10.21,10.35,1042095,0
+GLDD.US,D,20200813,000000,10.27,10.34,10.055,10.16,646004,0
+GLDD.US,D,20200814,000000,10.08,10.29,10.03,10.08,491493,0
+GLDD.US,D,20200817,000000,10.1,10.18,9.98,10,418364,0
+GLDD.US,D,20200818,000000,10.06,10.07,9.745,9.86,390317,0
+GLDD.US,D,20200819,000000,9.85,9.91,9.57,9.58,264162,0
+GLDD.US,D,20200820,000000,9.52,9.54,9.375,9.43,357111,0
+GLDD.US,D,20200821,000000,9.54,9.79,9.43,9.72,581313,0
+GLDD.US,D,20200824,000000,9.76,9.76,9.59,9.73,215764,0
+GLDD.US,D,20200825,000000,9.76,9.81,9.53,9.57,214815,0
+GLDD.US,D,20200826,000000,9.54,9.82,9.46,9.6,264449,0
+GLDD.US,D,20200827,000000,9.6,9.791,9.54,9.55,316493,0
+GLDD.US,D,20200828,000000,9.52,9.57,9.315,9.54,434448,0
+GLDD.US,D,20200831,000000,9.5,9.5,9.34,9.37,393817,0
+GLDD.US,D,20200901,000000,9.32,9.51,9.25,9.5,960015,0
+GLDD.US,D,20200902,000000,9.52,9.61,9.39,9.5,377131,0
+GLDD.US,D,20200903,000000,9.51,9.535,9.2,9.23,337794,0
+GLDD.US,D,20200904,000000,9.36,9.48,9.2,9.28,262875,0
+GLDD.US,D,20200908,000000,9.2,9.2,8.97,9.01,415135,0
+GLDD.US,D,20200909,000000,9.08,9.19,8.95,9.08,405466,0
+GLDD.US,D,20200910,000000,9.12,9.17,8.885,9.01,443150,0
+GLDD.US,D,20200911,000000,9.03,9.15,8.89,8.98,434486,0
+GLDD.US,D,20200914,000000,9.01,9.2,8.95,9.17,615893,0
+GLDD.US,D,20200915,000000,9.22,9.24,9.07,9.09,405362,0
+GLDD.US,D,20200916,000000,9.2,9.37,9.2,9.2,367267,0
+GLDD.US,D,20200917,000000,9.1,9.39,9.071,9.33,279369,0
+GLDD.US,D,20200918,000000,9.42,9.44,9.25,9.39,784650,0
+GLDD.US,D,20200921,000000,9.22,9.26,8.87,9,388738,0
+GLDD.US,D,20200922,000000,8.99,9.16,8.95,9.04,268402,0
+GLDD.US,D,20200923,000000,8.96,9.09,8.77,8.78,527010,0
+GLDD.US,D,20200924,000000,8.83,9.19,8.8,9.1,314227,0
+GLDD.US,D,20200925,000000,9.09,9.56,9.05,9.46,447258,0
+GLDD.US,D,20200928,000000,9.53,9.64,9.435,9.6,275834,0
+GLDD.US,D,20200929,000000,9.61,9.68,9.445,9.575,227215,0
+GLDD.US,D,20200930,000000,9.61,9.79,9.46,9.51,390956,0
+GLDD.US,D,20201001,000000,9.51,9.66,9.29,9.35,284508,0
+GLDD.US,D,20201002,000000,9.21,9.47,9.101,9.4,173510,0
+GLDD.US,D,20201005,000000,9.7,9.99,9.7,9.97,308326,0
+GLDD.US,D,20201006,000000,10,10.28,9.97,10.095,394102,0
+GLDD.US,D,20201007,000000,10.1,10.44,10.1,10.38,305101,0
+GLDD.US,D,20201008,000000,10.44,10.69,10.2,10.57,282615,0
+GLDD.US,D,20201009,000000,10.6,10.75,10.49,10.51,227020,0
+GLDD.US,D,20201012,000000,10.6,10.78,10.48,10.72,239921,0
+GLDD.US,D,20201013,000000,10.62,10.73,10.57,10.64,263261,0
+GLDD.US,D,20201014,000000,10.65,10.72,10.5,10.51,217947,0
+GLDD.US,D,20201015,000000,10.43,10.78,10.301,10.76,277428,0
+GLDD.US,D,20201016,000000,10.72,10.92,10.72,10.9,266746,0
+GLDD.US,D,20201019,000000,10.92,11.12,10.77,11.01,305678,0
+GLDD.US,D,20201020,000000,11.1,11.25,11.06,11.17,266882,0
+GLDD.US,D,20201021,000000,11.18,11.27,11.13,11.16,309113,0
+GLDD.US,D,20201022,000000,11.15,11.28,11.11,11.25,270394,0
+GLDD.US,D,20201023,000000,11.28,11.45,11.2,11.35,228436,0
+GLDD.US,D,20201026,000000,11.2,11.3,11.15,11.19,266292,0
+GLDD.US,D,20201027,000000,11.16,11.18,10.81,10.85,353435,0
+GLDD.US,D,20201028,000000,10.66,10.68,10.26,10.33,314008,0
+GLDD.US,D,20201029,000000,10.26,10.375,10.01,10.27,262500,0
+GLDD.US,D,20201030,000000,10.22,10.45,10.21,10.33,247404,0
+GLDD.US,D,20201102,000000,10.43,10.55,10.24,10.32,186199,0
+GLDD.US,D,20201103,000000,10.44,10.66,10.25,10.4,244923,0
+GLDD.US,D,20201104,000000,10.4,10.87,10.01,10.27,295355,0
+GLDD.US,D,20201105,000000,10.39,10.67,10.273,10.41,241586,0
+GLDD.US,D,20201106,000000,10.38,10.47,10.06,10.24,257327,0
+GLDD.US,D,20201109,000000,10.54,11.44,10.455,10.66,540868,0
+GLDD.US,D,20201110,000000,10.81,11.41,10.81,11.285,803937,0
+GLDD.US,D,20201111,000000,11.29,11.29,10.95,11.12,352200,0
+GLDD.US,D,20201112,000000,11.05,11.18,10.75,10.955,321028,0
+GLDD.US,D,20201113,000000,11,11.165,10.88,10.99,174624,0
+GLDD.US,D,20201116,000000,11.25,11.44,11.0823,11.3,261987,0
+GLDD.US,D,20201117,000000,11.22,11.33,10.99,11.3,236465,0
+GLDD.US,D,20201118,000000,11.37,11.95,11.31,11.58,473052,0
+GLDD.US,D,20201119,000000,11.53,11.75,11.03,11.22,328831,0
+GLDD.US,D,20201120,000000,11.12,11.24,10.84,10.88,246429,0
+GLDD.US,D,20201123,000000,11.01,11.26,10.979,11.18,188426,0
+GLDD.US,D,20201124,000000,11.33,11.8,11.16,11.68,522235,0
+GLDD.US,D,20201125,000000,11.64,11.64,11.26,11.405,193452,0
+GLDD.US,D,20201127,000000,11.38,11.98,11.27,11.34,112632,0
+GLDD.US,D,20201130,000000,11.25,11.4,11.14,11.29,358354,0
+GLDD.US,D,20201201,000000,11.47,11.52,11.25,11.31,222809,0
+GLDD.US,D,20201202,000000,11.23,11.36,11.1,11.13,190379,0
+GLDD.US,D,20201203,000000,11.19,11.19,10.875,11.09,319276,0
+GLDD.US,D,20201204,000000,11.16,11.58,11.16,11.5,159736,0
+GLDD.US,D,20201207,000000,11.37,11.56,11.315,11.53,195683,0
+GLDD.US,D,20201208,000000,11.56,11.74,11.46,11.73,215593,0
+GLDD.US,D,20201209,000000,11.8,11.95,11.65,11.74,323949,0
+GLDD.US,D,20201210,000000,11.63,11.775,11.59,11.62,341425,0
+GLDD.US,D,20201211,000000,11.53,11.64,11.32,11.58,268218,0
+GLDD.US,D,20201214,000000,11.58,11.67,11.31,11.35,276228,0
+GLDD.US,D,20201215,000000,11.35,11.77,11.35,11.7,306334,0
+GLDD.US,D,20201216,000000,11.71,11.91,11.52,11.79,379096,0
+GLDD.US,D,20201217,000000,11.86,11.91,11.61,11.9,226939,0
+GLDD.US,D,20201218,000000,11.95,12.4,11.7,12.18,794607,0
+GLDD.US,D,20201221,000000,12.05,12.29,11.72,12.25,332503,0
+GLDD.US,D,20201222,000000,12.25,12.55,12.16,12.53,315762,0
+GLDD.US,D,20201223,000000,12.55,12.7962,12.475,12.63,292540,0
+GLDD.US,D,20201224,000000,12.61,12.64,12.42,12.5,103448,0
+GLDD.US,D,20201228,000000,12.62,12.84,12.5707,12.76,208269,0
+GLDD.US,D,20201229,000000,13.0269,13.0269,12.64,12.95,370199,0
+GLDD.US,D,20201230,000000,12.93,13.21,12.89,13.06,352203,0
+GLDD.US,D,20201231,000000,13.08,13.39,12.92,13.17,276863,0
+GLDD.US,D,20210104,000000,13.06,13.4,12.9,12.96,592077,0
+GLDD.US,D,20210105,000000,12.98,13.41,12.865,13.29,519846,0
+GLDD.US,D,20210106,000000,13.5,14.56,13.5,14.36,1078410,0
+GLDD.US,D,20210107,000000,14.37,14.84,14.3101,14.63,556806,0
+GLDD.US,D,20210108,000000,14.52,14.78,13.995,14.3,584639,0
+GLDD.US,D,20210111,000000,14.19,14.5,13.88,14.25,393963,0
+GLDD.US,D,20210112,000000,14.3,14.63,14.1,14.53,329965,0
+GLDD.US,D,20210113,000000,14.51,14.55,13.99,14.15,208212,0
+GLDD.US,D,20210114,000000,14.2,14.42,14.01,14.28,1033217,0
+GLDD.US,D,20210115,000000,14.17,14.31,13.97,14.07,459537,0
+GLDD.US,D,20210119,000000,14.25,14.25,13.74,13.86,289753,0
+GLDD.US,D,20210120,000000,13.85,14.12,13.66,14.06,265569,0
+GLDD.US,D,20210121,000000,14.06,14.1249,13.83,14.03,258840,0
+GLDD.US,D,20210122,000000,13.94,14.63,13.8172,14.59,270703,0
+GLDD.US,D,20210125,000000,14.56,14.65,13.94,14.05,683774,0
+GLDD.US,D,20210126,000000,14.13,14.26,13.88,14.08,408986,0
+GLDD.US,D,20210127,000000,13.87,14.08,13.5108,13.71,629785,0
+GLDD.US,D,20210128,000000,14.09,14.2,13.63,13.8,411534,0
+GLDD.US,D,20210129,000000,13.83,14.09,13.57,13.63,363712,0
+GLDD.US,D,20210201,000000,13.65,13.9,13.49,13.785,255310,0
+GLDD.US,D,20210202,000000,13.92,14.12,13.68,14.01,180594,0
+GLDD.US,D,20210203,000000,13.94,14.24,13.86,14.04,256502,0
+GLDD.US,D,20210204,000000,14.03,14.44,13.85,14.43,221010,0
+GLDD.US,D,20210205,000000,14.62,14.75,14.33,14.4,291036,0
+GLDD.US,D,20210208,000000,14.54,15.12,14.4634,15.08,537100,0
+GLDD.US,D,20210209,000000,15.13,15.45,15,15.33,252488,0
+GLDD.US,D,20210210,000000,15.47,15.68,15.065,15.16,470072,0
+GLDD.US,D,20210211,000000,15.2,15.52,15.2,15.51,278320,0
+GLDD.US,D,20210212,000000,15.36,15.54,15.18,15.48,275866,0
+GLDD.US,D,20210216,000000,15.35,15.98,15.35,15.59,623276,0
+GLDD.US,D,20210217,000000,15.11,15.69,14.82,15.05,815114,0
+GLDD.US,D,20210218,000000,15.18,15.18,14.6,14.68,697941,0
+GLDD.US,D,20210219,000000,14.73,14.94,14.67,14.75,989550,0
+GLDD.US,D,20210222,000000,14.69,15.33,14.68,15.29,508553,0
+GLDD.US,D,20210223,000000,15.24,15.45,14.93,15.25,457292,0
+GLDD.US,D,20210224,000000,15.25,16.12,15.24,15.63,476159,0
+GLDD.US,D,20210225,000000,15.71,15.8,15.22,15.25,306248,0
+GLDD.US,D,20210226,000000,15.24,15.39,15.07,15.19,511116,0
+GLDD.US,D,20210301,000000,15.42,15.68,15.31,15.61,252535,0
+GLDD.US,D,20210302,000000,15.56,15.58,15.22,15.24,373437,0
+GLDD.US,D,20210303,000000,15.21,15.39,15.02,15.02,347894,0
+GLDD.US,D,20210304,000000,15.01,15.02,14.32,14.5,474527,0
+GLDD.US,D,20210305,000000,14.66,14.79,14.14,14.73,324257,0
+GLDD.US,D,20210308,000000,14.82,15.32,14.82,15.12,364867,0
+GLDD.US,D,20210309,000000,15.16,15.385,15.01,15.01,314159,0
+GLDD.US,D,20210310,000000,15.19,15.66,15.085,15.44,389234,0
+GLDD.US,D,20210311,000000,15.55,15.83,15.295,15.625,388027,0
+GLDD.US,D,20210312,000000,15.65,15.8849,15.51,15.76,221942,0
+GLDD.US,D,20210315,000000,15.74,15.76,15.27,15.41,335310,0
+GLDD.US,D,20210316,000000,15.34,15.34,14.82,14.93,291411,0
+GLDD.US,D,20210317,000000,14.85,14.85,14.5,14.66,318521,0
+GLDD.US,D,20210318,000000,14.61,14.92,14.4595,14.51,263537,0
+GLDD.US,D,20210319,000000,14.4,14.48,14.1,14.18,815333,0
+GLDD.US,D,20210322,000000,14.11,14.58,14.11,14.44,341494,0
+GLDD.US,D,20210323,000000,14.39,14.57,13.91,13.94,466762,0
+GLDD.US,D,20210324,000000,14.07,14.53,13.83,13.85,270960,0
+GLDD.US,D,20210325,000000,13.78,14.08,13.45,13.99,375554,0
+GLDD.US,D,20210326,000000,14.14,14.41,13.94,14.41,213302,0
+GLDD.US,D,20210329,000000,14.3,14.4389,13.65,13.68,434438,0
+GLDD.US,D,20210330,000000,13.74,14.28,13.69,14.18,355767,0
+GLDD.US,D,20210331,000000,14.22,14.74,13.93,14.58,538245,0
+GLDD.US,D,20210401,000000,14.65,15.09,14.65,15,280476,0
+GLDD.US,D,20210405,000000,15.27,15.94,15.09,15.16,435019,0
+GLDD.US,D,20210406,000000,15.17,15.41,15.02,15.13,257210,0
+GLDD.US,D,20210407,000000,15.15,15.45,14.71,14.78,289301,0
+GLDD.US,D,20210408,000000,14.86,15.5,14.65,15.37,562773,0
+GLDD.US,D,20210409,000000,15.42,15.56,15.23,15.41,305018,0
+GLDD.US,D,20210412,000000,15.48,15.61,15.08,15.11,362192,0
+GLDD.US,D,20210413,000000,15.08,15.15,14.83,14.91,218786,0
+GLDD.US,D,20210414,000000,14.84,15.17,14.82,14.93,415519,0
+GLDD.US,D,20210415,000000,15.08,15.11,14.67,14.77,176724,0
+GLDD.US,D,20210416,000000,14.89,15.165,14.68,15.08,244302,0
+GLDD.US,D,20210419,000000,15.08,15.25,14.875,15.21,419165,0
+GLDD.US,D,20210420,000000,15.15,15.35,14.88,15.06,667635,0
+GLDD.US,D,20210421,000000,15.06,15.42,14.99,15.38,392169,0
+GLDD.US,D,20210422,000000,15.38,15.64,15.255,15.41,474116,0
+GLDD.US,D,20210423,000000,14.95,16,14.95,15.78,484423,0
+GLDD.US,D,20210426,000000,15.81,16.065,15.65,15.925,401631,0
+GLDD.US,D,20210427,000000,15.9,16,15.805,15.85,287305,0
+GLDD.US,D,20210428,000000,15.87,16.01,15.79,15.88,220827,0
+GLDD.US,D,20210429,000000,16.02,16.05,15.69,15.79,309624,0
+GLDD.US,D,20210430,000000,15.72,15.79,15.57,15.7,270633,0
+GLDD.US,D,20210503,000000,15.85,16.28,15.84,16.17,419359,0
+GLDD.US,D,20210504,000000,15.71,15.86,14.6105,15.14,838405,0
+GLDD.US,D,20210505,000000,15.29,15.29,14.04,14.26,700247,0
+GLDD.US,D,20210506,000000,14.2,14.4,13.63,14.14,436729,0
+GLDD.US,D,20210507,000000,14.15,14.36,14.01,14.2,343828,0
+GLDD.US,D,20210510,000000,14.2,14.29,13.86,13.87,318449,0
+GLDD.US,D,20210511,000000,13.63,13.79,13.5,13.68,263717,0
+GLDD.US,D,20210512,000000,13.6,13.74,13.315,13.54,499266,0
+GLDD.US,D,20210513,000000,13.58,14.11,13.506,14.02,429220,0
+GLDD.US,D,20210514,000000,14.21,14.68,14.0101,14.6,373224,0
+GLDD.US,D,20210517,000000,14.53,14.72,14.41,14.69,324810,0
+GLDD.US,D,20210518,000000,14.62,14.68,14.37,14.43,761724,0
+GLDD.US,D,20210519,000000,14.32,14.58,14.13,14.56,426875,0
+GLDD.US,D,20210520,000000,14.56,14.655,14.23,14.28,242948,0
+GLDD.US,D,20210521,000000,14.46,14.55,14.33,14.43,185078,0
+GLDD.US,D,20210524,000000,14.45,14.58,14.32,14.52,176046,0
+GLDD.US,D,20210525,000000,14.51,14.66,14.26,14.26,487331,0
+GLDD.US,D,20210526,000000,14.31,14.38,14.18,14.24,302712,0
+GLDD.US,D,20210527,000000,14.3,14.84,14.3,14.74,506724,0
+GLDD.US,D,20210528,000000,14.83,14.88,14.5,14.61,213294,0
+GLDD.US,D,20210601,000000,14.66,15.035,14.52,15,343043,0
+GLDD.US,D,20210602,000000,15.07,15.07,14.75,14.85,312914,0
+GLDD.US,D,20210603,000000,14.78,14.96,14.59,14.9,203369,0
+GLDD.US,D,20210604,000000,14.96,15.01,14.65,14.79,184265,0
+GLDD.US,D,20210607,000000,14.89,15.01,14.76,14.99,164952,0
+GLDD.US,D,20210608,000000,15.04,15.2,14.88,15.14,256507,0
+GLDD.US,D,20210609,000000,15.13,15.18,15.02,15.06,258118,0
+GLDD.US,D,20210610,000000,15.14,15.14,14.51,14.52,237467,0
+GLDD.US,D,20210611,000000,14.53,14.64,14.46,14.49,154437,0
+GLDD.US,D,20210614,000000,14.48,14.55,14.32,14.51,193522,0
+GLDD.US,D,20210615,000000,14.59,14.71,14.5,14.64,295858,0
+GLDD.US,D,20210616,000000,14.66,14.66,14.44,14.57,284303,0
+GLDD.US,D,20210617,000000,14.48,14.62,13.95,14.11,295906,0
+GLDD.US,D,20210618,000000,13.92,14.04,13.67,13.86,476043,0
+GLDD.US,D,20210621,000000,13.97,14.28,13.97,14.19,185081,0
+GLDD.US,D,20210622,000000,14.19,14.24,13.91,14.23,135450,0
+GLDD.US,D,20210623,000000,14.25,14.28,14.1,14.18,309270,0
+GLDD.US,D,20210624,000000,14.29,14.74,14.17,14.7,225954,0
+GLDD.US,D,20210625,000000,14.45,14.87,14.36,14.41,610947,0
+GLDD.US,D,20210628,000000,14.24,14.41,14.15,14.38,224842,0
+GLDD.US,D,20210629,000000,14.45,14.55,14.35,14.44,154258,0
+GLDD.US,D,20210630,000000,14.45,14.75,14.36,14.61,170206,0
+GLDD.US,D,20210701,000000,14.875,14.875,14.495,14.62,197254,0
+GLDD.US,D,20210702,000000,14.69,14.69,14.29,14.35,144324,0
+GLDD.US,D,20210706,000000,14.32,14.385,14.06,14.34,230249,0
+GLDD.US,D,20210707,000000,14.35,14.64,14.21,14.31,265374,0
+GLDD.US,D,20210708,000000,14.06,14.44,13.91,14.24,331701,0
+GLDD.US,D,20210709,000000,14.4,14.67,14.34,14.58,224244,0
+GLDD.US,D,20210712,000000,14.5,14.71,14.47,14.61,209494,0
+GLDD.US,D,20210713,000000,14.54,14.59,14.36,14.42,271608,0
+GLDD.US,D,20210714,000000,14.59,14.87,14.47,14.53,353195,0
+GLDD.US,D,20210715,000000,14.47,14.54,14.1,14.21,368110,0
+GLDD.US,D,20210716,000000,14.32,14.46,14.15,14.27,708835,0
+GLDD.US,D,20210719,000000,14.02,14.37,13.935,14.08,299961,0
+GLDD.US,D,20210720,000000,14.12,14.65,14.11,14.54,303065,0
+GLDD.US,D,20210721,000000,14.66,14.82,14.5,14.64,237555,0
+GLDD.US,D,20210722,000000,14.65,14.65,14.27,14.45,244295,0
+GLDD.US,D,20210723,000000,14.355,14.7,14.31,14.7,154002,0
+GLDD.US,D,20210726,000000,14.72,15.16,14.68,14.75,160128,0
+GLDD.US,D,20210727,000000,14.62,14.73,14.46,14.71,179880,0
+GLDD.US,D,20210728,000000,14.72,15.3,14.59,15.26,291428,0
+GLDD.US,D,20210729,000000,15.33,15.61,15.12,15.52,231802,0
+GLDD.US,D,20210730,000000,15.52,15.6,15.23,15.4,206808,0
+GLDD.US,D,20210802,000000,15.47,15.73,15.1,15.16,276874,0
+GLDD.US,D,20210803,000000,14.45,14.9499,13.5,14.6,312772,0
+GLDD.US,D,20210804,000000,14.41,14.6204,14.32,14.39,252935,0
+GLDD.US,D,20210805,000000,14.4,14.74,14.365,14.53,185640,0
+GLDD.US,D,20210806,000000,14.69,14.69,14.5,14.55,128450,0
+GLDD.US,D,20210809,000000,14.5,14.685,14.4,14.56,244316,0
+GLDD.US,D,20210810,000000,14.63,14.8,14.49,14.72,241934,0
+GLDD.US,D,20210811,000000,14.79,14.92,14.56,14.9,152744,0
+GLDD.US,D,20210812,000000,14.92,14.98,14.75,14.88,104692,0
+GLDD.US,D,20210813,000000,14.97,15.315,14.75,14.87,105271,0
+GLDD.US,D,20210816,000000,14.77,14.97,14.648,14.94,175810,0
+GLDD.US,D,20210817,000000,14.82,14.85,14.63,14.75,190035,0
+GLDD.US,D,20210818,000000,14.8,14.86,14.61,14.67,192796,0
+GLDD.US,D,20210819,000000,14.57,14.72,14.28,14.43,191414,0
+GLDD.US,D,20210820,000000,14.36,14.8,14.0199,14.77,356337,0
+GLDD.US,D,20210823,000000,14.91,14.91,14.7,14.78,168025,0
+GLDD.US,D,20210824,000000,14.8,15.1,14.8,15.01,143637,0
+GLDD.US,D,20210825,000000,15.05,15.1,14.83,14.84,116222,0
+GLDD.US,D,20210826,000000,14.84,14.85,14.59,14.66,185766,0
+GLDD.US,D,20210827,000000,14.68,15.05,14.68,14.98,283436,0
+GLDD.US,D,20210830,000000,14.98,15.045,14.81,14.86,169662,0
+GLDD.US,D,20210831,000000,14.92,15.16,14.84,15.11,234399,0
+GLDD.US,D,20210901,000000,15.17,15.2,14.87,15.03,139830,0
+GLDD.US,D,20210902,000000,15.15,15.64,14.9636,15.59,202758,0
+GLDD.US,D,20210903,000000,15.6,15.65,15.395,15.57,191791,0
+GLDD.US,D,20210907,000000,15.49,15.51,15.21,15.23,155693,0
+GLDD.US,D,20210908,000000,15.17,15.32,14.98,15.17,136110,0
+GLDD.US,D,20210909,000000,15.09,15.26,15.05,15.1,150428,0
+GLDD.US,D,20210910,000000,15.13,15.21,14.93,15.04,150526,0
+GLDD.US,D,20210913,000000,15.23,15.24,14.93,15,147094,0
+GLDD.US,D,20210914,000000,15.09,15.29,15.09,15.2,256087,0
+GLDD.US,D,20210915,000000,15.17,15.46,14.9315,15.43,264737,0
+GLDD.US,D,20210916,000000,15.4,15.45,15.1,15.12,166194,0
+GLDD.US,D,20210917,000000,15.07,15.21,14.93,15.09,758307,0
+GLDD.US,D,20210920,000000,14.87,15.19,14.69,15.16,233806,0
+GLDD.US,D,20210921,000000,15.2,15.25,14.63,14.74,366109,0
+GLDD.US,D,20210922,000000,14.86,15.11,14.74,14.95,190766,0
+GLDD.US,D,20210923,000000,15,15.38,14.95,15.27,188055,0
+GLDD.US,D,20210924,000000,15.2,15.49,15.13,15.4,163561,0
+GLDD.US,D,20210927,000000,15.49,15.96,15.49,15.76,210723,0
+GLDD.US,D,20210928,000000,15.8,15.8,15.28,15.32,252486,0
+GLDD.US,D,20210929,000000,15.42,15.44,15.19,15.29,124009,0
+GLDD.US,D,20210930,000000,15.38,15.38,15.08,15.09,249300,0
+GLDD.US,D,20211001,000000,15.16,15.22,14.92,15.1,593470,0
+GLDD.US,D,20211004,000000,15.12,15.19,14.52,14.61,408299,0
+GLDD.US,D,20211005,000000,14.6,14.72,14.39,14.61,313009,0
+GLDD.US,D,20211006,000000,14.5,14.62,14.26,14.6,162434,0
+GLDD.US,D,20211007,000000,14.68,14.92,14.61,14.76,243675,0
+GLDD.US,D,20211008,000000,14.72,14.87,14.57,14.61,76771,0
+GLDD.US,D,20211011,000000,14.57,14.63,14.31,14.35,89375,0
+GLDD.US,D,20211012,000000,14.35,14.445,14.27,14.4,97443,0
+GLDD.US,D,20211013,000000,14.48,14.56,14.29,14.42,100281,0
+GLDD.US,D,20211014,000000,14.64,14.64,14.43,14.48,160898,0
+GLDD.US,D,20211015,000000,14.75,14.75,14.45,14.5,259670,0
+GLDD.US,D,20211018,000000,14.52,14.56,14.45,14.46,105664,0
+GLDD.US,D,20211019,000000,14.57,14.65,14.29,14.46,161694,0
+GLDD.US,D,20211020,000000,14.48,14.76,14.33,14.64,156032,0
+GLDD.US,D,20211021,000000,14.59,14.81,14.57,14.78,154023,0
+GLDD.US,D,20211022,000000,14.81,15.01,14.8,14.87,102859,0
+GLDD.US,D,20211025,000000,14.85,15.01,14.58,14.98,139237,0
+GLDD.US,D,20211026,000000,14.96,15.06,14.75,14.91,165435,0
+GLDD.US,D,20211027,000000,14.91,15.06,14.52,14.56,145907,0
+GLDD.US,D,20211028,000000,14.6,15,14.52,14.97,144780,0
+GLDD.US,D,20211029,000000,15,15.26,14.93,15.22,144321,0
+GLDD.US,D,20211101,000000,15.41,15.59,15.02,15.4,261237,0
+GLDD.US,D,20211102,000000,15.4,15.49,14.66,14.82,287437,0
+GLDD.US,D,20211103,000000,14.9,15.14,14.75,14.98,179030,0
+GLDD.US,D,20211104,000000,14.98,15.15,14.67,14.77,138563,0
+GLDD.US,D,20211105,000000,14.87,15.38,14.84,15.22,187090,0
+GLDD.US,D,20211108,000000,15.46,15.62,15.25,15.39,258424,0
+GLDD.US,D,20211109,000000,15.31,15.46,15.1,15.18,133303,0
+GLDD.US,D,20211110,000000,15.12,15.3,15.12,15.27,97845,0
+GLDD.US,D,20211111,000000,15.32,15.76,15.18,15.71,178374,0
+GLDD.US,D,20211112,000000,15.6,15.88,15.59,15.7,157827,0
+GLDD.US,D,20211115,000000,15.77,15.96,15.69,15.95,198308,0
+GLDD.US,D,20211116,000000,15.95,16.13,15.8,16.01,243182,0
+GLDD.US,D,20211117,000000,16.01,16.05,15.84,15.98,132242,0
+GLDD.US,D,20211118,000000,15.96,16,15.56,15.88,200551,0
+GLDD.US,D,20211119,000000,15.585,15.9,15.585,15.87,112408,0
+GLDD.US,D,20211122,000000,15.99,16.135,15.71,15.82,193724,0
+GLDD.US,D,20211123,000000,15.8,16.25,15.8,16.16,297756,0
+GLDD.US,D,20211124,000000,16.07,16.16,15.77,15.84,207462,0
+GLDD.US,D,20211126,000000,15.5,15.64,15.12,15.31,241716,0
+GLDD.US,D,20211129,000000,15.43,15.48,15.13,15.17,161628,0
+GLDD.US,D,20211130,000000,15.08,15.175,14.67,14.78,319786,0
+GLDD.US,D,20211201,000000,15.01,15.09,14.72,14.74,176210,0
+GLDD.US,D,20211202,000000,14.74,15.08,14.72,14.95,135062,0
+GLDD.US,D,20211203,000000,15,15.055,14.73,15.01,365632,0
+GLDD.US,D,20211206,000000,15.17,15.7,15.1,15.54,263015,0
+GLDD.US,D,20211207,000000,15.63,15.825,15.41,15.44,149153,0
+GLDD.US,D,20211208,000000,15.45,15.66,15.39,15.66,90140,0
+GLDD.US,D,20211209,000000,15.53,15.56,15.36,15.43,126694,0
+GLDD.US,D,20211210,000000,15.53,15.676,15.43,15.61,111014,0
+GLDD.US,D,20211213,000000,15.62,15.74,15.46,15.52,168698,0
+GLDD.US,D,20211214,000000,15.53,15.6,15.16,15.3,214933,0
+GLDD.US,D,20211215,000000,15.35,15.54,15.09,15.51,195755,0
+GLDD.US,D,20211216,000000,15.22,15.6,15.22,15.43,210603,0
+GLDD.US,D,20211217,000000,15.47,15.65,15.19,15.49,670186,0
+GLDD.US,D,20211220,000000,15.32,15.34,15.03,15.3,308605,0
+GLDD.US,D,20211221,000000,15.35,15.58,15.32,15.49,108426,0
+GLDD.US,D,20211222,000000,15.53,15.77,15.45,15.75,138494,0
+GLDD.US,D,20211223,000000,15.77,15.9,15.71,15.84,89655,0
+GLDD.US,D,20211227,000000,15.91,15.91,15.625,15.75,102334,0
+GLDD.US,D,20211228,000000,15.71,15.75,15.5,15.64,103939,0
+GLDD.US,D,20211229,000000,15.62,15.739,15.58,15.66,79940,0
+GLDD.US,D,20211230,000000,15.72,16.01,15.72,15.75,130952,0
+GLDD.US,D,20211231,000000,15.7,15.86,15.59,15.72,92060,0
+GLDD.US,D,20220103,000000,15.74,16.08,15.68,16.07,338805,0
+GLDD.US,D,20220104,000000,16.07,16.269,15.94,15.96,173914,0
+GLDD.US,D,20220105,000000,16,16.01,15.59,15.66,131472,0
+GLDD.US,D,20220106,000000,15.63,15.7787,15.6,15.69,137135,0
+GLDD.US,D,20220107,000000,15.63,15.642,15.41,15.43,121290,0
+GLDD.US,D,20220110,000000,15.35,15.35,15.14,15.3,102628,0
+GLDD.US,D,20220111,000000,15.28,15.2955,15.02,15.22,99833,0
+GLDD.US,D,20220112,000000,15.23,15.32,14.94,15.02,136052,0
+GLDD.US,D,20220113,000000,15.06,15.25,14.9443,15.02,89659,0
+GLDD.US,D,20220114,000000,14.99,15.0271,14.83,14.99,91067,0
+GLDD.US,D,20220118,000000,14.9171,15.06,14.67,14.78,215202,0
+GLDD.US,D,20220119,000000,14.76,14.76,13.96,14.02,229502,0
+GLDD.US,D,20220120,000000,14.13,14.29,13.51,13.56,206158,0
+GLDD.US,D,20220121,000000,13.41,13.84,13.29,13.51,349188,0
+GLDD.US,D,20220124,000000,13.42,13.795,13.3601,13.78,409192,0
+GLDD.US,D,20220125,000000,13.6,13.89,13.24,13.74,288568,0
+GLDD.US,D,20220126,000000,13.85,13.93,13.41,13.62,325452,0
+GLDD.US,D,20220127,000000,13.67,13.77,13.28,13.4,290435,0
+GLDD.US,D,20220128,000000,13.51,13.63,13.26,13.62,221590,0
+GLDD.US,D,20220131,000000,13.52,13.71,13.52,13.69,312617,0
+GLDD.US,D,20220201,000000,13.75,13.77,13.31,13.69,183252,0
+GLDD.US,D,20220202,000000,13.68,13.75,13.5,13.55,190888,0
+GLDD.US,D,20220203,000000,13.47,13.73,13.47,13.58,189131,0
+GLDD.US,D,20220204,000000,13.54,13.655,13.31,13.55,161819,0
+GLDD.US,D,20220207,000000,13.5,13.76,13.5,13.68,151760,0
+GLDD.US,D,20220208,000000,13.86,13.95,13.62,13.89,262572,0
+GLDD.US,D,20220209,000000,14.02,14.04,13.73,13.83,250356,0
+GLDD.US,D,20220210,000000,13.56,13.9588,13.42,13.57,385025,0
+GLDD.US,D,20220211,000000,13.61,13.76,13.44,13.67,195131,0
+GLDD.US,D,20220214,000000,13.81,13.95,13.59,13.73,192426,0
+GLDD.US,D,20220215,000000,13.92,14.12,13.81,14,208606,0
+GLDD.US,D,20220216,000000,14.2,15.4,14.01,14.61,313351,0
+GLDD.US,D,20220217,000000,14.56,14.93,14.52,14.9,317725,0
+GLDD.US,D,20220218,000000,14.79,14.83,14.43,14.44,322964,0
+GLDD.US,D,20220222,000000,14.17,14.305,13.9,13.96,268632,0
+GLDD.US,D,20220223,000000,14.12,14.14,13.66,13.72,196784,0
+GLDD.US,D,20220224,000000,13.6,13.97,13.41,13.94,212384,0
+GLDD.US,D,20220225,000000,14.01,14.14,13.83,14.13,138205,0
+GLDD.US,D,20220228,000000,14,14.14,13.97,14.11,231113,0
+GLDD.US,D,20220301,000000,14.14,14.155,13.84,13.95,310450,0
+GLDD.US,D,20220302,000000,14.03,14.57,14.03,14.5,184625,0
+GLDD.US,D,20220303,000000,14.6,14.82,14.56,14.65,230886,0
+GLDD.US,D,20220304,000000,14.52,14.67,14.4048,14.67,116699,0
+GLDD.US,D,20220307,000000,14.67,14.94,14.6159,14.78,208117,0
+GLDD.US,D,20220308,000000,14.89,15.33,14.73,14.76,232810,0
+GLDD.US,D,20220309,000000,14.89,14.955,14.64,14.81,363036,0
+GLDD.US,D,20220310,000000,14.72,15.005,14.56,14.98,152104,0
+GLDD.US,D,20220311,000000,14.92,15.15,14.78,14.98,187179,0
+GLDD.US,D,20220314,000000,15,15,14.57,14.66,125378,0
+GLDD.US,D,20220315,000000,14.69,14.9,14.48,14.84,172400,0
+GLDD.US,D,20220316,000000,14.87,15,14.62,14.87,165246,0
+GLDD.US,D,20220317,000000,14.82,15.03,14.76,14.87,277920,0
+GLDD.US,D,20220318,000000,14.9,14.96,14.55,14.72,540464,0
+GLDD.US,D,20220321,000000,14.82,14.95,14.5,14.54,238966,0
+GLDD.US,D,20220322,000000,14.65,14.84,14.635,14.74,147644,0
+GLDD.US,D,20220323,000000,14.62,14.7,14.28,14.29,136562,0
+GLDD.US,D,20220324,000000,14.28,14.385,14.18,14.36,119873,0
+GLDD.US,D,20220325,000000,14.39,14.48,14.2501,14.43,126621,0
+GLDD.US,D,20220328,000000,14.4,14.4,14.12,14.22,174489,0
+GLDD.US,D,20220329,000000,14.27,14.59,14.26,14.49,266866,0
+GLDD.US,D,20220330,000000,14.52,14.57,14.14,14.17,253349,0
+GLDD.US,D,20220331,000000,14.12,14.25,13.99,14.03,225822,0
+GLDD.US,D,20220401,000000,14.11,14.38,14.05,14.35,154803,0
+GLDD.US,D,20220404,000000,14.33,14.33,14.01,14.29,148490,0
+GLDD.US,D,20220405,000000,14.31,14.47,14.14,14.15,157952,0
+GLDD.US,D,20220406,000000,14.12,14.24,13.95,14.18,198739,0
+GLDD.US,D,20220407,000000,14.16,14.4,14.02,14.33,153194,0
+GLDD.US,D,20220408,000000,14.32,14.32,14.04,14.07,102757,0
+GLDD.US,D,20220411,000000,14.01,14.11,13.94,14.04,97882,0
+GLDD.US,D,20220412,000000,14.11,14.38,14.11,14.23,114742,0
+GLDD.US,D,20220413,000000,14.11,14.2,14.02,14.04,264949,0
+GLDD.US,D,20220414,000000,14.1,14.27,13.82,13.87,472904,0
+GLDD.US,D,20220418,000000,13.85,14.19,13.85,14.09,141955,0
+GLDD.US,D,20220419,000000,14.11,14.31,14.04,14.25,135397,0
+GLDD.US,D,20220420,000000,14.35,14.49,14.27,14.37,168385,0
+GLDD.US,D,20220421,000000,14.42,14.56,14.18,14.27,145227,0
+GLDD.US,D,20220422,000000,14.16,14.2,13.89,14.02,156976,0
+GLDD.US,D,20220425,000000,13.95,14.09,13.6126,14.06,242303,0
+GLDD.US,D,20220426,000000,13.95,14.045,13.74,13.75,132104,0
+GLDD.US,D,20220427,000000,13.75,13.99,13.68,13.75,134012,0
+GLDD.US,D,20220428,000000,13.89,14,13.57,13.88,185919,0
+GLDD.US,D,20220429,000000,13.9,14.175,13.75,13.81,201720,0
+GLDD.US,D,20220502,000000,13.87,13.93,13.6,13.79,226790,0
+GLDD.US,D,20220503,000000,14.33,14.64,13.81,14.39,322354,0
+GLDD.US,D,20220504,000000,14.42,14.87,14.39,14.83,442364,0
+GLDD.US,D,20220505,000000,14.73,14.85,14.34,14.47,260979,0
+GLDD.US,D,20220506,000000,14.51,14.545,13.91,14.11,212019,0
+GLDD.US,D,20220509,000000,14.07,14.3,13.92,14.1,195305,0
+GLDD.US,D,20220510,000000,14.24,14.28,13.73,13.83,193371,0
+GLDD.US,D,20220511,000000,13.88,14.15,13.81,14.02,192834,0
+GLDD.US,D,20220512,000000,13.96,14.15,13.96,14.1,238086,0
+GLDD.US,D,20220513,000000,14.15,14.27,14.05,14.08,168867,0
+GLDD.US,D,20220516,000000,13.99,14.18,13.92,14.07,139339,0
+GLDD.US,D,20220517,000000,14.25,14.35,14.1601,14.27,194796,0
+GLDD.US,D,20220518,000000,14.4,15.1,14.29,14.34,438473,0
+GLDD.US,D,20220519,000000,14.27,14.58,14.19,14.45,280224,0
+GLDD.US,D,20220520,000000,14.56,14.69,14.24,14.38,180742,0
+GLDD.US,D,20220523,000000,14.42,14.57,14.255,14.47,171764,0
+GLDD.US,D,20220524,000000,14.49,14.66,14.26,14.62,167962,0
+GLDD.US,D,20220525,000000,14.55,14.82,14.45,14.72,228492,0
+GLDD.US,D,20220526,000000,14.83,14.87,14.5701,14.75,152477,0
+GLDD.US,D,20220527,000000,14.85,14.92,14.72,14.84,201793,0
+GLDD.US,D,20220531,000000,14.72,14.89,14.6,14.7,335974,0
+GLDD.US,D,20220601,000000,14.69,14.83,14.52,14.71,222149,0
+GLDD.US,D,20220602,000000,14.7,14.9,14.67,14.8,290997,0
+GLDD.US,D,20220603,000000,14.72,14.88,14.63,14.81,350835,0
+GLDD.US,D,20220606,000000,14.95,15.4,14.83,15.37,347127,0
+GLDD.US,D,20220607,000000,15.33,15.38,15.15,15.27,168548,0
+GLDD.US,D,20220608,000000,15.32,15.32,15.03,15.11,166494,0
+GLDD.US,D,20220609,000000,15.08,15.33,15.03,15.2,153090,0
+GLDD.US,D,20220610,000000,15.17,15.19,14.77,14.89,173426,0
+GLDD.US,D,20220613,000000,14.75,14.88,14.35,14.45,300636,0
+GLDD.US,D,20220614,000000,14.75,15.109,14.32,14.43,262500,0
+GLDD.US,D,20220615,000000,14.5,14.78,14.45,14.59,342537,0
+GLDD.US,D,20220616,000000,14.57,14.67,13.27,13.38,397848,0
+GLDD.US,D,20220617,000000,13.41,13.57,13.275,13.37,389743,0
+GLDD.US,D,20220621,000000,13.42,13.44,13.025,13.23,217019,0
+GLDD.US,D,20220622,000000,13.22,13.31,12.87,13.22,187070,0
+GLDD.US,D,20220623,000000,13.23,13.255,12.88,13.14,181991,0
+GLDD.US,D,20220624,000000,13.09,13.34,13.08,13.26,580760,0
+GLDD.US,D,20220627,000000,13.37,13.81,13.25,13.67,222570,0
+GLDD.US,D,20220628,000000,13.74,13.865,13.32,13.34,204392,0
+GLDD.US,D,20220629,000000,13.35,13.35,13.01,13.15,133341,0
+GLDD.US,D,20220630,000000,13.02,13.12,12.93,13.11,155736,0
+GLDD.US,D,20220701,000000,13.05,13.17,12.7,12.94,253759,0
+GLDD.US,D,20220705,000000,12.78,12.855,12.19,12.42,208296,0
+GLDD.US,D,20220706,000000,12.34,12.445,12.03,12.39,171206,0
+GLDD.US,D,20220707,000000,12.44,12.61,12.34,12.37,167444,0
+GLDD.US,D,20220708,000000,12.46,12.46,12.17,12.27,134391,0
+GLDD.US,D,20220711,000000,12.18,12.21,12,12.05,122853,0
+GLDD.US,D,20220712,000000,12.01,12.2419,11.88,11.9,197472,0
+GLDD.US,D,20220713,000000,12,12,11.62,11.73,169224,0
+GLDD.US,D,20220714,000000,11.58,11.71,11.5,11.7,110153,0
+GLDD.US,D,20220715,000000,11.89,11.96,11.645,11.8,296419,0
+GLDD.US,D,20220718,000000,11.91,12.065,11.63,11.65,156737,0
+GLDD.US,D,20220719,000000,11.79,12.27,11.75,12.19,211737,0
+GLDD.US,D,20220720,000000,12.15,12.24,12.03,12.16,241382,0
+GLDD.US,D,20220721,000000,12.06,12.27,11.93,12.27,168424,0
+GLDD.US,D,20220722,000000,12.32,12.37,12.02,12.11,111546,0
+GLDD.US,D,20220725,000000,12.19,12.4,12.02,12.12,189979,0
+GLDD.US,D,20220726,000000,12.16,12.41,12.1,12.37,176019,0
+GLDD.US,D,20220727,000000,12.37,12.73,12.37,12.67,159992,0
+GLDD.US,D,20220728,000000,12.75,12.96,12.75,12.83,178408,0
+GLDD.US,D,20220729,000000,12.78,13.0283,12.77,12.93,172611,0
+GLDD.US,D,20220801,000000,12.81,13.03,12.81,12.99,245438,0
+GLDD.US,D,20220802,000000,12.03,12.29,9.96,9.99,1701939,0
+GLDD.US,D,20220803,000000,10.08,10.0995,9.51,9.81,1632170,0
+GLDD.US,D,20220804,000000,9.81,9.88,9.5714,9.67,512319,0
+GLDD.US,D,20220805,000000,9.72,9.86,9.39,9.82,418276,0
+GLDD.US,D,20220808,000000,9.91,10.1314,9.855,10,590906,0
+GLDD.US,D,20220809,000000,10.04,10.04,9.645,9.69,445786,0
+GLDD.US,D,20220810,000000,9.79,9.95,9.58,9.7,379655,0
+GLDD.US,D,20220811,000000,9.646,10.16,9.646,10.15,588546,0
+GLDD.US,D,20220812,000000,10.13,10.47,10.13,10.43,429375,0
+GLDD.US,D,20220815,000000,10.43,10.61,10.26,10.53,355208,0
+GLDD.US,D,20220816,000000,10.47,10.65,10.43,10.56,518305,0
+GLDD.US,D,20220817,000000,10.47,10.55,10.25,10.28,401421,0
+GLDD.US,D,20220818,000000,10.34,10.4,10.19,10.32,510957,0
+GLDD.US,D,20220819,000000,10.24,10.3,10.11,10.22,288466,0
+GLDD.US,D,20220822,000000,10.08,10.19,9.99,10.04,237321,0
+GLDD.US,D,20220823,000000,10.07,10.11,10.02,10.08,278343,0
+GLDD.US,D,20220824,000000,10.1,10.315,10.01,10.3,267057,0
+GLDD.US,D,20220825,000000,10.29,10.58,10.22,10.3,633318,0
+GLDD.US,D,20220826,000000,10.26,10.26,9.9,9.99,434806,0
+GLDD.US,D,20220829,000000,9.91,10,9.85,9.93,186634,0
+GLDD.US,D,20220830,000000,9.99,9.99,9.64,9.75,248155,0
+GLDD.US,D,20220831,000000,9.8,9.8,9.52,9.57,298264,0
+GLDD.US,D,20220901,000000,9.5,9.67,9.44,9.54,282484,0
+GLDD.US,D,20220902,000000,9.56,9.77,9.39,9.43,247510,0
+GLDD.US,D,20220906,000000,9.45,9.53,9.3,9.4,303574,0
+GLDD.US,D,20220907,000000,9.4,9.69,9.37,9.65,184938,0
+GLDD.US,D,20220908,000000,9.55,9.7,9.4814,9.68,176124,0
+GLDD.US,D,20220909,000000,9.69,9.82,9.68,9.79,186941,0
+GLDD.US,D,20220912,000000,9.87,9.9,9.765,9.83,234510,0
+GLDD.US,D,20220913,000000,9.72,9.73,9.63,9.69,200698,0
+GLDD.US,D,20220914,000000,9.7,9.755,9.61,9.72,211211,0
+GLDD.US,D,20220915,000000,9.71,9.9,9.7,9.81,159299,0
+GLDD.US,D,20220916,000000,9.74,9.84,9.59,9.8,704932,0
+GLDD.US,D,20220919,000000,9.76,9.8,9.692,9.75,284259,0
+GLDD.US,D,20220920,000000,9.67,9.67,9.2,9.32,277243,0
+GLDD.US,D,20220921,000000,9.32,9.355,8.9,8.93,357196,0
+GLDD.US,D,20220922,000000,8.97,9.01,8.56,8.56,392488,0
+GLDD.US,D,20220923,000000,8.5,8.5,7.975,8.22,447975,0
+GLDD.US,D,20220926,000000,8.2,8.4,8.12,8.31,252924,0
+GLDD.US,D,20220927,000000,8.32,8.42,7.995,8.06,479193,0
+GLDD.US,D,20220928,000000,8.07,8.21,8.06,8.16,302373,0
+GLDD.US,D,20220929,000000,8.04,8.04,7.61,7.9,570251,0
+GLDD.US,D,20220930,000000,7.95,8.05,7.57,7.58,328736,0
+GLDD.US,D,20221003,000000,7.58,7.945,7.52,7.9,422071,0
+GLDD.US,D,20221004,000000,8.11,8.25,8,8.09,328226,0
+GLDD.US,D,20221005,000000,7.95,7.96,7.695,7.8,286170,0
+GLDD.US,D,20221006,000000,7.72,7.83,7.69,7.73,279700,0
+GLDD.US,D,20221007,000000,7.73,7.73,7.43,7.52,286813,0
+GLDD.US,D,20221010,000000,7.59,7.6095,7.36,7.37,229464,0
+GLDD.US,D,20221011,000000,7.32,7.3573,7.195,7.21,306561,0
+GLDD.US,D,20221012,000000,7.21,7.34,7.08,7.27,498018,0
+GLDD.US,D,20221013,000000,7.19,7.6075,7.03,7.57,387357,0
+GLDD.US,D,20221014,000000,7.57,7.59,7.3,7.41,290534,0
+GLDD.US,D,20221017,000000,7.57,7.72,7.45,7.5,287985,0
+GLDD.US,D,20221018,000000,7.59,7.78,7.36,7.44,260763,0
+GLDD.US,D,20221019,000000,7.35,7.555,7.35,7.48,214962,0
+GLDD.US,D,20221020,000000,7.45,7.59,7.32,7.35,192947,0
+GLDD.US,D,20221021,000000,7.36,7.48,7.2807,7.43,306553,0
+GLDD.US,D,20221024,000000,7.49,7.52,7.38,7.42,212213,0
+GLDD.US,D,20221025,000000,7.46,7.67,7.39,7.6,343687,0
+GLDD.US,D,20221026,000000,7.81,8.12,7.61,7.69,368800,0
+GLDD.US,D,20221027,000000,7.76,8.03,7.57,7.61,227875,0
+GLDD.US,D,20221028,000000,7.63,7.8,7.63,7.71,231597,0
+GLDD.US,D,20221031,000000,7.66,7.685,7.32,7.56,534848,0
+GLDD.US,D,20221101,000000,7.28,7.88,7.065,7.8,973399,0
+GLDD.US,D,20221102,000000,7.72,7.72,7.05,7.1,544385,0
+GLDD.US,D,20221103,000000,7.01,7.135,6.965,7.01,513080,0
+GLDD.US,D,20221104,000000,7.04,7.11,6.62,6.79,368029,0
+GLDD.US,D,20221107,000000,6.82,6.877,6.68,6.83,357162,0
+GLDD.US,D,20221108,000000,6.84,6.975,6.53,6.75,680682,0
+GLDD.US,D,20221109,000000,6.7,6.715,6.41,6.47,492573,0
+GLDD.US,D,20221110,000000,6.73,6.95,6.49,6.88,860609,0
+GLDD.US,D,20221111,000000,6.91,7.3,6.91,7.27,388104,0
+GLDD.US,D,20221114,000000,7.22,7.4,7.16,7.27,299731,0
+GLDD.US,D,20221115,000000,7.52,7.52,7.095,7.23,358434,0
+GLDD.US,D,20221116,000000,7.17,7.19,6.97,7.05,375658,0
+GLDD.US,D,20221117,000000,6.96,7.05,6.89,6.95,186614,0
+GLDD.US,D,20221118,000000,7.05,7.0641,6.775,6.85,644950,0
+GLDD.US,D,20221121,000000,6.83,7,6.75,6.92,281779,0
+GLDD.US,D,20221122,000000,6.94,7.02,6.83,7,386945,0
+GLDD.US,D,20221123,000000,7,7.15,6.82,6.95,864928,0
+GLDD.US,D,20221125,000000,6.96,7.17,6.89,7.17,160871,0
+GLDD.US,D,20221128,000000,7.1,7.18,6.9,6.93,296797,0
+GLDD.US,D,20221129,000000,6.9,6.915,6.77,6.86,222713,0
+GLDD.US,D,20221130,000000,6.85,7.33,6.79,7.32,639408,0
+GLDD.US,D,20221201,000000,7.31,7.42,7.125,7.16,392575,0
+GLDD.US,D,20221202,000000,7.06,7.23,6.9,7.23,342618,0
+GLDD.US,D,20221205,000000,7.16,7.22,7.08,7.17,272622,0
+GLDD.US,D,20221206,000000,7.17,7.22,7.015,7.04,410351,0
+GLDD.US,D,20221207,000000,7.02,7.03,6.72,6.9,302648,0
+GLDD.US,D,20221208,000000,6.92,7.12,6.86,7.11,369513,0
+GLDD.US,D,20221209,000000,7.06,7.15,6.68,6.68,265556,0
+GLDD.US,D,20221212,000000,6.68,6.76,6.55,6.7,456468,0
+GLDD.US,D,20221213,000000,6.96,7.33,6.875,6.9,562316,0
+GLDD.US,D,20221214,000000,6.96,6.995,6.75,6.79,343036,0
+GLDD.US,D,20221215,000000,6.72,6.96,6.59,6.69,399174,0
+GLDD.US,D,20221216,000000,6.6,6.86,6.57,6.65,1297230,0
+GLDD.US,D,20221219,000000,6.64,6.64,6.4,6.49,643421,0
+GLDD.US,D,20221220,000000,6.46,6.535,6.36,6.44,886503,0
+GLDD.US,D,20221221,000000,6.61,6.67,6.06,6.14,1538125,0
+GLDD.US,D,20221222,000000,6.08,6.185,5.52,5.72,1494245,0
+GLDD.US,D,20221223,000000,5.71,5.89,5.615,5.74,534734,0
+GLDD.US,D,20221227,000000,5.74,5.835,5.58,5.75,453943,0
+GLDD.US,D,20221228,000000,5.74,5.8602,5.645,5.67,505195,0
+GLDD.US,D,20221229,000000,5.7,5.9799,5.63,5.92,524782,0
+GLDD.US,D,20221230,000000,5.9,6.03,5.83,5.95,365256,0
+GLDD.US,D,20230103,000000,6.01,6.11,5.415,5.76,828540,0
+GLDD.US,D,20230104,000000,5.83,5.925,5.72,5.8,468507,0
+GLDD.US,D,20230105,000000,5.79,5.89,5.68,5.84,372744,0
+GLDD.US,D,20230106,000000,5.89,5.89,5.71,5.89,445226,0
+GLDD.US,D,20230109,000000,5.95,6.16,5.91,5.99,427245,0
+GLDD.US,D,20230110,000000,5.98,6.1599,5.935,6.13,390813,0
+GLDD.US,D,20230111,000000,6.19,6.38,6.08,6.27,721990,0
+GLDD.US,D,20230112,000000,6.31,6.31,6.03,6.27,547563,0
+GLDD.US,D,20230113,000000,6.28,6.4,6.1601,6.4,430288,0
+GLDD.US,D,20230117,000000,6.41,6.44,6.31,6.42,322352,0
+GLDD.US,D,20230118,000000,6.46,6.57,6.325,6.37,244705,0
+GLDD.US,D,20230119,000000,6.32,6.615,6.25,6.57,646770,0
+GLDD.US,D,20230120,000000,6.58,6.91,6.37,6.7,2465813,0
+GLDD.US,D,20230123,000000,6.8,6.96,6.71,6.9,532839,0
+GLDD.US,D,20230124,000000,6.9,6.9,6.59,6.78,339991,0
+GLDD.US,D,20230125,000000,6.7,6.88,6.62,6.77,510811,0
+GLDD.US,D,20230126,000000,6.84,6.91,6.53,6.66,333459,0
+GLDD.US,D,20230127,000000,6.64,6.85,6.64,6.79,290209,0
+GLDD.US,D,20230130,000000,6.8,6.9672,6.75,6.88,843877,0
+GLDD.US,D,20230131,000000,6.88,6.9,6.68,6.88,762200,0
+GLDD.US,D,20230201,000000,6.85,7.05,6.75,6.86,426439,0
+GLDD.US,D,20230202,000000,6.85,7.08,6.85,7,991694,0
+GLDD.US,D,20230203,000000,6.98,7.1,6.87,6.9,600370,0
+GLDD.US,D,20230206,000000,6.82,6.9,6.725,6.84,489589,0
+GLDD.US,D,20230207,000000,6.79,6.94,6.62,6.92,779444,0
+GLDD.US,D,20230208,000000,6.91,6.93,6.7,6.76,349531,0
+GLDD.US,D,20230209,000000,6.77,6.85,6.55,6.57,502585,0
+GLDD.US,D,20230210,000000,6.59,6.59,6.44,6.5,909732,0
+GLDD.US,D,20230213,000000,6.52,6.56,6.35,6.51,773169,0
+GLDD.US,D,20230214,000000,6.44,6.755,6.43,6.73,909227,0
+GLDD.US,D,20230215,000000,5.62,6.305,5.21,6.16,2994807,0
+GLDD.US,D,20230216,000000,6.16,6.4199,6.02,6.12,1004581,0
+GLDD.US,D,20230217,000000,6.12,6.36,6.05,6.33,801101,0
+GLDD.US,D,20230221,000000,6.26,6.27,5.865,5.94,837363,0
+GLDD.US,D,20230222,000000,5.94,6.015,5.87,5.88,660564,0
+GLDD.US,D,20230223,000000,5.92,6.08,5.81,5.92,583905,0
+GLDD.US,D,20230224,000000,5.82,5.895,5.78,5.8,549070,0
+GLDD.US,D,20230227,000000,5.84,6,5.8,5.83,483382,0
+GLDD.US,D,20230228,000000,5.8,5.89,5.72,5.735,921961,0
+GLDD.US,D,20230301,000000,5.75,5.7681,5.545,5.55,1019342,0
+GLDD.US,D,20230302,000000,5.51,5.605,5.51,5.56,369519,0
+GLDD.US,D,20230303,000000,5.57,5.82,5.5,5.8,496169,0
+GLDD.US,D,20230306,000000,5.89,5.92,5.735,5.78,627444,0
+GLDD.US,D,20230307,000000,5.79,5.85,5.605,5.62,463179,0
+GLDD.US,D,20230308,000000,5.64,5.705,5.555,5.69,397890,0
+GLDD.US,D,20230309,000000,5.69,5.75,5.59,5.68,605573,0
+GLDD.US,D,20230310,000000,5.65,5.7,5.49,5.54,585506,0
+GLDD.US,D,20230313,000000,5.46,5.565,5.275,5.32,903439,0
+GLDD.US,D,20230314,000000,5.48,5.55,5.2525,5.29,611574,0
+GLDD.US,D,20230315,000000,5.19,5.23,5.01,5.14,660175,0
+GLDD.US,D,20230316,000000,5.04,5.15,4.98,5.01,831452,0
+GLDD.US,D,20230317,000000,4.97,5,4.82,4.82,1780321,0
+GLDD.US,D,20230320,000000,4.85,5.015,4.82,4.91,1000747,0
+GLDD.US,D,20230321,000000,5.05,5.25,5.01,5.12,663296,0
+GLDD.US,D,20230322,000000,5.11,5.12,4.87,4.88,476570,0
+GLDD.US,D,20230323,000000,4.88,4.915,4.745,4.8,1032795,0
+GLDD.US,D,20230324,000000,4.86,5.06,4.76,5.06,603087,0
+GLDD.US,D,20230327,000000,5.1,5.225,5.04,5.19,600802,0
+GLDD.US,D,20230328,000000,5.17,5.235,5.12,5.17,415156,0
+GLDD.US,D,20230329,000000,5.22,5.4,5.185,5.32,634666,0
+GLDD.US,D,20230330,000000,5.36,5.48,5.27,5.29,490439,0
+GLDD.US,D,20230331,000000,5.35,5.43,5.34,5.43,499334,0
+GLDD.US,D,20230403,000000,5.41,5.52,5.31,5.44,510837,0
+GLDD.US,D,20230404,000000,5.46,5.46,5.27,5.3,581680,0
+GLDD.US,D,20230405,000000,5.26,5.29,5.195,5.27,303493,0
+GLDD.US,D,20230406,000000,5.27,5.36,5.23,5.35,315975,0
+GLDD.US,D,20230410,000000,5.35,5.44,5.23,5.42,361408,0
+GLDD.US,D,20230411,000000,5.46,5.7,5.45,5.64,434816,0
+GLDD.US,D,20230412,000000,5.7,5.71,5.535,5.56,346992,0
+GLDD.US,D,20230413,000000,5.56,5.64,5.52,5.63,357784,0
+GLDD.US,D,20230414,000000,5.65,5.72,5.59,5.69,337016,0
+GLDD.US,D,20230417,000000,5.69,5.89,5.65,5.88,234795,0
+GLDD.US,D,20230418,000000,5.9,5.9,5.42,5.48,316640,0
+GLDD.US,D,20230419,000000,5.42,5.435,5.345,5.41,379975,0
+GLDD.US,D,20230420,000000,5.36,5.36,5.285,5.32,451222,0
+GLDD.US,D,20230421,000000,5.3,5.44,5.3,5.34,358072,0
+GLDD.US,D,20230424,000000,5.32,5.55,5.3,5.51,404007,0
+GLDD.US,D,20230425,000000,5.46,5.47,5.34,5.41,304366,0
+GLDD.US,D,20230426,000000,5.36,5.44,5.26,5.3,339779,0
+GLDD.US,D,20230427,000000,5.3,5.44,5.275,5.44,426438,0
+GLDD.US,D,20230428,000000,5.45,5.835,5.45,5.73,434334,0
+GLDD.US,D,20230501,000000,5.76,5.89,5.745,5.83,380742,0
+GLDD.US,D,20230502,000000,6,6.05,5.51,5.79,432121,0
+GLDD.US,D,20230503,000000,5.81,6.03,5.745,5.89,531392,0
+GLDD.US,D,20230504,000000,5.83,5.885,5.405,5.55,476392,0
+GLDD.US,D,20230505,000000,5.65,5.8,5.65,5.75,357869,0
+GLDD.US,D,20230508,000000,5.8,5.87,5.76,5.85,314697,0
+GLDD.US,D,20230509,000000,5.82,5.99,5.77,5.94,262861,0
+GLDD.US,D,20230510,000000,6.03,6.09,5.95,6.05,433277,0
+GLDD.US,D,20230511,000000,6.04,6.205,5.94,6.17,405044,0
+GLDD.US,D,20230512,000000,6.23,6.25,6,6.02,408116,0
+GLDD.US,D,20230515,000000,6.32,7.01,6.27,6.36,752297,0
+GLDD.US,D,20230516,000000,6.37,6.765,6.3,6.3,455068,0
+GLDD.US,D,20230517,000000,6.33,6.78,6.33,6.74,378689,0
+GLDD.US,D,20230518,000000,6.72,6.87,6.62,6.85,393694,0
+GLDD.US,D,20230519,000000,6.97,6.97,6.731,6.85,390747,0
+GLDD.US,D,20230522,000000,6.94,7.33,6.94,7.28,572950,0
+GLDD.US,D,20230523,000000,7.23,7.425,7.13,7.2,531479,0
+GLDD.US,D,20230524,000000,7.14,7.15,6.795,6.81,354661,0
+GLDD.US,D,20230525,000000,6.76,6.79,6.505,6.61,355772,0
+GLDD.US,D,20230526,000000,6.6,6.675,6.49,6.6,390752,0
+GLDD.US,D,20230530,000000,6.65,6.765,6.37,6.4,492609,0
+GLDD.US,D,20230531,000000,6.4,6.555,6.28,6.34,714203,0
+GLDD.US,D,20230601,000000,6.37,6.97,6.34,6.94,551001,0
+GLDD.US,D,20230602,000000,7.08,7.39,7,7.3,659103,0
+GLDD.US,D,20230605,000000,7.29,7.358,7.03,7.17,340382,0
+GLDD.US,D,20230606,000000,7.14,7.32,7.085,7.25,387867,0
+GLDD.US,D,20230607,000000,7.33,7.52,7.32,7.41,360619,0
+GLDD.US,D,20230608,000000,7.43,7.45,7.14,7.21,366889,0
+GLDD.US,D,20230609,000000,7.2,7.265,7.01,7.18,309704,0
+GLDD.US,D,20230612,000000,7.21,7.455,7.11,7.42,270563,0
+GLDD.US,D,20230613,000000,7.46,7.6,7.385,7.42,308518,0
+GLDD.US,D,20230614,000000,7.37,7.695,7.29,7.57,664900,0
+GLDD.US,D,20230615,000000,7.53,7.53,7.3,7.48,389910,0
+GLDD.US,D,20230616,000000,7.53,7.53,7.31,7.48,978646,0
+GLDD.US,D,20230620,000000,7.48,7.735,7.42,7.72,330550,0
+GLDD.US,D,20230621,000000,7.7,7.96,7.605,7.88,530495,0
+GLDD.US,D,20230622,000000,7.87,7.905,7.71,7.76,363532,0
+GLDD.US,D,20230623,000000,7.62,7.84,7.49,7.59,1104017,0
+GLDD.US,D,20230626,000000,7.65,7.9175,7.52,7.87,391814,0
+GLDD.US,D,20230627,000000,7.87,8.0995,7.74,8.06,366585,0
+GLDD.US,D,20230628,000000,8.09,8.0901,8,8.07,370396,0
+GLDD.US,D,20230629,000000,8.1,8.19,8.05,8.15,418195,0
+GLDD.US,D,20230630,000000,8.23,8.26,8.105,8.16,370659,0
+GLDD.US,D,20230703,000000,8.1,8.265,8.1,8.24,210148,0
+GLDD.US,D,20230705,000000,8.25,8.25,8.03,8.15,406669,0
+GLDD.US,D,20230706,000000,8.13,8.205,7.97,8.1,389838,0
+GLDD.US,D,20230707,000000,8.1,8.27,8.1,8.22,432701,0
+GLDD.US,D,20230710,000000,8.19,8.3,8.14,8.18,298928,0
+GLDD.US,D,20230711,000000,8.17,8.25,8.13,8.2,357794,0
+GLDD.US,D,20230712,000000,8.49,8.49,8.11,8.16,463312,0
+GLDD.US,D,20230713,000000,8.18,8.25,8.12,8.21,402714,0
+GLDD.US,D,20230714,000000,8.19,8.24,7.905,7.96,549615,0
+GLDD.US,D,20230717,000000,7.95,7.95,7.6625,7.88,519060,0
+GLDD.US,D,20230718,000000,7.9,8.01,7.79,7.9,419163,0
+GLDD.US,D,20230719,000000,7.91,8.11,7.84,8.06,448418,0
+GLDD.US,D,20230720,000000,8.09,8.26,7.99,8.04,522228,0
+GLDD.US,D,20230721,000000,8.1,8.13,7.71,7.72,327765,0
+GLDD.US,D,20230724,000000,7.75,8,7.65,7.97,528657,0
+GLDD.US,D,20230725,000000,7.94,8.06,7.9,8,366688,0
+GLDD.US,D,20230726,000000,7.99,8.25,7.96,8.25,699586,0
+GLDD.US,D,20230727,000000,8.31,8.37,8.1,8.16,635600,0
+GLDD.US,D,20230728,000000,8.22,8.37,8.15,8.16,436508,0
+GLDD.US,D,20230731,000000,8.16,8.46,8.16,8.4,979164,0
+GLDD.US,D,20230801,000000,9.01,9.5,8.68,9.45,1297666,0
+GLDD.US,D,20230802,000000,9.44,9.67,8.93,9.04,741129,0
+GLDD.US,D,20230803,000000,9.02,9.02,8.635,8.73,598563,0
+GLDD.US,D,20230804,000000,8.72,8.925,8.68,8.69,444943,0
+GLDD.US,D,20230807,000000,8.67,8.76,8.2734,8.51,419529,0
+GLDD.US,D,20230808,000000,8.44,8.57,8.335,8.525,364366,0
+GLDD.US,D,20230809,000000,8.53,8.645,8.44,8.56,272511,0
+GLDD.US,D,20230810,000000,8.58,8.735,8.355,8.39,386531,0
+GLDD.US,D,20230811,000000,8.36,8.81,8.36,8.79,465270,0
+GLDD.US,D,20230814,000000,8.76,8.93,8.68,8.82,278975,0
+GLDD.US,D,20230815,000000,8.73,8.925,8.69,8.9,286163,0
+GLDD.US,D,20230816,000000,8.9,8.99,8.745,8.75,254203,0
+GLDD.US,D,20230817,000000,8.76,8.805,8.57,8.58,264516,0
+GLDD.US,D,20230818,000000,8.49,8.7,8.42,8.66,220509,0
+GLDD.US,D,20230821,000000,8.71,8.77,8.58,8.62,197263,0
+GLDD.US,D,20230822,000000,8.65,8.825,8.64,8.76,218548,0
+GLDD.US,D,20230823,000000,8.8,8.955,8.69,8.89,341877,0
+GLDD.US,D,20230824,000000,8.85,8.92,8.73,8.75,248157,0
+GLDD.US,D,20230825,000000,8.77,8.84,8.47,8.62,203644,0
+GLDD.US,D,20230828,000000,8.68,8.89,8.62,8.82,253227,0
+GLDD.US,D,20230829,000000,8.82,8.875,8.7,8.74,235521,0
+GLDD.US,D,20230830,000000,8.73,9.06,8.695,8.87,344502,0
+GLDD.US,D,20230831,000000,8.87,8.91,8.725,8.83,390757,0
+GLDD.US,D,20230901,000000,8.85,8.99,8.77,8.79,234301,0
+GLDD.US,D,20230905,000000,8.78,8.905,8.45,8.47,237072,0
+GLDD.US,D,20230906,000000,8.47,8.49,8.16,8.19,216161,0
+GLDD.US,D,20230907,000000,8.18,8.183,7.98,8.09,359936,0
+GLDD.US,D,20230908,000000,8.05,8.07,7.85,7.86,328291,0
+GLDD.US,D,20230911,000000,7.87,7.91,7.68,7.72,224970,0
+GLDD.US,D,20230912,000000,7.76,7.815,7.7,7.76,238113,0
+GLDD.US,D,20230913,000000,7.75,7.76,7.6,7.63,240261,0
+GLDD.US,D,20230914,000000,7.63,7.86,7.63,7.7,275168,0
+GLDD.US,D,20230915,000000,7.7,7.71,7.53,7.58,622371,0
+GLDD.US,D,20230918,000000,7.61,7.67,7.55,7.57,148150,0
+GLDD.US,D,20230919,000000,7.57,7.82,7.57,7.8,323121,0
+GLDD.US,D,20230920,000000,7.84,8.44,7.84,8.26,452532,0
+GLDD.US,D,20230921,000000,8.19,8.24,7.905,8,343948,0
+GLDD.US,D,20230922,000000,7.99,8.05,7.92,7.93,129551,0
+GLDD.US,D,20230925,000000,7.85,7.94,7.74,7.81,294615,0
+GLDD.US,D,20230926,000000,7.75,8.0107,7.68,7.89,510425,0
+GLDD.US,D,20230927,000000,7.95,8.18,7.88,8.01,339280,0
+GLDD.US,D,20230928,000000,8,8.16,7.85,7.86,257630,0
+GLDD.US,D,20230929,000000,7.9,8.01,7.89,7.97,284505,0
+GLDD.US,D,20231002,000000,7.92,7.92,7.55,7.6,411740,0
+GLDD.US,D,20231003,000000,7.56,7.705,7.47,7.52,380092,0
+GLDD.US,D,20231004,000000,7.5,7.57,7.39,7.46,209000,0
+GLDD.US,D,20231005,000000,7.41,7.71,7.4,7.69,296785,0
+GLDD.US,D,20231006,000000,7.62,7.945,7.59,7.82,346732,0
+GLDD.US,D,20231009,000000,7.78,7.98,7.705,7.9,204460,0
+GLDD.US,D,20231010,000000,7.97,8.175,7.92,8.08,304202,0
+GLDD.US,D,20231011,000000,8.1,8.19,8.075,8.13,206597,0
+GLDD.US,D,20231012,000000,8.16,8.17,8,8.1,395302,0
+GLDD.US,D,20231013,000000,8.09,8.23,7.95,8.05,484974,0
+GLDD.US,D,20231016,000000,8.12,8.16,7.95,8.11,232110,0
+GLDD.US,D,20231017,000000,8.06,8.2774,8.06,8.16,343335,0
+GLDD.US,D,20231018,000000,8.1,8.11,7.93,7.95,337047,0
+GLDD.US,D,20231019,000000,7.93,8.09,7.8525,7.91,301927,0
+GLDD.US,D,20231020,000000,7.94,7.94,7.72,7.82,388378,0
+GLDD.US,D,20231023,000000,7.8,8,7.73,7.79,276248,0
+GLDD.US,D,20231024,000000,7.87,7.87,7.7,7.72,324622,0
+GLDD.US,D,20231025,000000,7.71,7.71,7.435,7.5,281593,0
+GLDD.US,D,20231026,000000,7.55,7.69,7.5,7.63,233085,0
+GLDD.US,D,20231027,000000,7.6,7.7,7.5,7.52,382915,0
+GLDD.US,D,20231030,000000,7.63,7.71,7.44,7.54,207119,0
+GLDD.US,D,20231031,000000,7.54,7.63,7.4099,7.6,307617,0
+GLDD.US,D,20231101,000000,7.59,7.59,7.3,7.4,314965,0
+GLDD.US,D,20231102,000000,7.47,7.765,7.4501,7.68,497328,0
+GLDD.US,D,20231103,000000,7.82,7.925,7.53,7.55,517188,0
+GLDD.US,D,20231106,000000,7.6,7.6,7.42,7.5,296338,0
+GLDD.US,D,20231107,000000,7.22,7.5923,6.36,6.48,1121329,0
+GLDD.US,D,20231108,000000,6.5,6.61,6.115,6.25,648616,0
+GLDD.US,D,20231109,000000,6.35,6.53,6.28,6.4,710908,0
+GLDD.US,D,20231110,000000,6.42,6.5,6.28,6.34,618717,0
+GLDD.US,D,20231113,000000,6.31,6.49,6.12,6.25,521467,0
+GLDD.US,D,20231114,000000,6.49,6.64,6.42,6.57,596931,0
+GLDD.US,D,20231115,000000,6.57,6.76,6.47,6.5,452128,0
+GLDD.US,D,20231116,000000,6.46,6.54,6.335,6.48,364175,0
+GLDD.US,D,20231117,000000,6.58,6.6,6.45,6.54,409138,0
+GLDD.US,D,20231120,000000,6.54,6.615,6.4,6.58,243563,0
+GLDD.US,D,20231121,000000,6.53,6.835,6.43,6.47,301706,0
+GLDD.US,D,20231122,000000,6.48,6.64,6.44,6.57,325775,0
+GLDD.US,D,20231124,000000,6.59,6.915,6.56,6.89,205883,0
+GLDD.US,D,20231127,000000,6.85,6.87,6.73,6.78,404862,0
+GLDD.US,D,20231128,000000,6.78,6.89,6.71,6.72,348503,0
+GLDD.US,D,20231129,000000,6.79,6.96,6.77,6.85,377906,0
+GLDD.US,D,20231130,000000,6.87,6.91,6.6,6.72,570678,0
+GLDD.US,D,20231201,000000,6.73,6.93,6.65,6.92,353953,0
+GLDD.US,D,20231204,000000,6.96,7.26,6.87,7.16,310199,0
+GLDD.US,D,20231205,000000,7.17,7.19,6.86,6.87,298662,0
+GLDD.US,D,20231206,000000,6.9,7.01,6.78,6.81,335358,0
+GLDD.US,D,20231207,000000,6.83,7.24,6.8139,6.99,378354,0
+GLDD.US,D,20231208,000000,6.96,7.08,6.95,7.02,167336,0
+GLDD.US,D,20231211,000000,7.04,7.11,6.94,6.99,328771,0
+GLDD.US,D,20231212,000000,6.97,6.99,6.85,6.96,245505,0
+GLDD.US,D,20231213,000000,6.94,7.335,6.93,7.32,426014,0
+GLDD.US,D,20231214,000000,7.43,7.62,7.34,7.44,384560,0
+GLDD.US,D,20231215,000000,7.59,7.59,7.375,7.38,913235,0
+GLDD.US,D,20231218,000000,7.39,7.39,7.24,7.27,315449,0
+GLDD.US,D,20231219,000000,7.31,7.51,7.31,7.45,319982,0
+GLDD.US,D,20231220,000000,7.47,7.59,7.35,7.36,333817,0
+GLDD.US,D,20231221,000000,7.39,7.53,7.37,7.48,274833,0
+GLDD.US,D,20231222,000000,7.61,7.67,7.5,7.63,260000,0
+GLDD.US,D,20231226,000000,7.62,7.78,7.56,7.73,233706,0
+GLDD.US,D,20231227,000000,7.73,7.735,7.615,7.67,200332,0
+GLDD.US,D,20231228,000000,7.77,7.88,7.63,7.7,295204,0
+GLDD.US,D,20231229,000000,7.71,7.74,7.55,7.68,276299,0
+GLDD.US,D,20240102,000000,7.66,7.77,7.5715,7.62,250687,0
+GLDD.US,D,20240103,000000,7.54,8.03,7.46,7.9,641872,0
+GLDD.US,D,20240104,000000,7.92,8.055,7.87,7.9,295074,0
+GLDD.US,D,20240105,000000,7.78,8.02,7.37,7.77,504846,0
+GLDD.US,D,20240108,000000,7.75,7.815,7.62,7.81,221937,0
+GLDD.US,D,20240109,000000,7.71,7.71,7.535,7.58,245599,0
+GLDD.US,D,20240110,000000,7.54,7.57,7.47,7.55,362370,0
+GLDD.US,D,20240111,000000,7.52,7.52,7.4,7.45,244693,0
+GLDD.US,D,20240112,000000,7.57,7.595,7.45,7.48,229167,0
+GLDD.US,D,20240116,000000,7.47,7.49,7.36,7.46,265255,0
+GLDD.US,D,20240117,000000,7.35,7.385,7.22,7.26,275155,0
+GLDD.US,D,20240118,000000,7.27,7.27,7.1,7.12,293024,0
+GLDD.US,D,20240119,000000,7.17,7.27,7.01,7.26,282644,0
+GLDD.US,D,20240122,000000,7.33,7.55,7.33,7.53,216548,0
+GLDD.US,D,20240123,000000,7.57,7.67,7.405,7.49,337383,0
+GLDD.US,D,20240124,000000,7.59,7.7,7.515,7.61,259703,0
+GLDD.US,D,20240125,000000,7.74,7.94,7.69,7.89,299405,0
+GLDD.US,D,20240126,000000,7.96,7.96,7.745,7.78,195924,0
+GLDD.US,D,20240129,000000,7.74,7.89,7.685,7.87,340657,0
+GLDD.US,D,20240130,000000,7.88,8.045,7.82,8.03,235868,0
+GLDD.US,D,20240131,000000,8.03,8.06,7.64,7.64,322305,0
+GLDD.US,D,20240201,000000,7.65,7.88,7.65,7.82,312760,0
+GLDD.US,D,20240202,000000,7.71,7.79,7.57,7.68,234424,0
+GLDD.US,D,20240205,000000,7.64,7.75,7.44,7.67,268499,0
+GLDD.US,D,20240206,000000,7.64,7.82,7.64,7.82,221847,0
+GLDD.US,D,20240207,000000,7.82,7.87,7.61,7.67,271246,0
+GLDD.US,D,20240208,000000,7.7,7.95,7.664,7.95,205784,0
+GLDD.US,D,20240209,000000,7.95,8.09,7.89,8.07,318440,0
+GLDD.US,D,20240212,000000,8.1,8.72,8.075,8.65,509018,0
+GLDD.US,D,20240213,000000,8.41,8.475,7.955,8.08,574526,0
+GLDD.US,D,20240214,000000,9.09,9.63,8.92,9.52,1467373,0
+GLDD.US,D,20240215,000000,9.71,9.78,9.34,9.55,1212314,0
+GLDD.US,D,20240216,000000,9.47,9.56,9.235,9.24,501512,0
+GLDD.US,D,20240220,000000,9.1,9.14,8.53,8.54,588440,0
+GLDD.US,D,20240221,000000,8.51,8.66,8.3556,8.56,412356,0
+GLDD.US,D,20240222,000000,8.54,8.77,8.52,8.56,436049,0
+GLDD.US,D,20240223,000000,8.56,8.739,8.41,8.46,345110,0
+GLDD.US,D,20240226,000000,8.41,8.56,8.34,8.52,411097,0
+GLDD.US,D,20240227,000000,8.62,8.76,8.5,8.52,293973,0
+GLDD.US,D,20240228,000000,8.47,8.84,8.45,8.6,467391,0
+GLDD.US,D,20240229,000000,8.77,8.99,8.64,8.94,400198,0
+GLDD.US,D,20240301,000000,8.85,9.19,8.6733,9.15,592165,0
+GLDD.US,D,20240304,000000,9.17,9.22,8.955,9,348905,0
+GLDD.US,D,20240305,000000,8.88,8.95,8.65,8.7,353410,0
+GLDD.US,D,20240306,000000,8.77,9.29,8.68,9.01,567478,0
+GLDD.US,D,20240307,000000,9.05,9.06,8.76,8.84,294333,0
+GLDD.US,D,20240308,000000,8.93,8.96,8.665,8.83,374359,0
+GLDD.US,D,20240311,000000,8.79,8.79,8.49,8.5,257010,0
+GLDD.US,D,20240312,000000,8.47,8.55,8.32,8.51,306807,0
+GLDD.US,D,20240313,000000,8.49,8.775,8.46,8.67,310980,0
+GLDD.US,D,20240314,000000,8.6,8.68,8.325,8.63,456759,0
+GLDD.US,D,20240315,000000,8.52,8.67,8.4,8.62,1447257,0
+GLDD.US,D,20240318,000000,8.63,8.805,8.45,8.46,352709,0
+GLDD.US,D,20240319,000000,8.45,8.67,8.415,8.64,280711,0
+GLDD.US,D,20240320,000000,8.61,8.74,8.41,8.69,341073,0
+GLDD.US,D,20240321,000000,8.65,8.8,8.53,8.54,292074,0
+GLDD.US,D,20240322,000000,8.6,8.625,8.31,8.47,410155,0
+GLDD.US,D,20240325,000000,8.55,8.71,8.45,8.47,226041,0
+GLDD.US,D,20240326,000000,8.56,8.6237,8.42,8.47,246098,0
+GLDD.US,D,20240327,000000,8.57,8.73,8.5,8.71,307957,0
+GLDD.US,D,20240328,000000,8.76,8.875,8.7,8.75,378376,0
+GLDD.US,D,20240401,000000,8.76,8.89,8.535,8.54,236627,0
+GLDD.US,D,20240402,000000,8.52,8.56,8.4,8.49,210704,0
+GLDD.US,D,20240403,000000,8.42,8.82,8.41,8.62,231426,0
+GLDD.US,D,20240404,000000,8.75,8.78,8.425,8.46,224745,0
+GLDD.US,D,20240405,000000,8.41,8.48,8.26,8.3,246397,0
+GLDD.US,D,20240408,000000,8.35,8.4,8.215,8.3,151703,0
+GLDD.US,D,20240409,000000,8.29,8.35,8.16,8.32,173012,0
+GLDD.US,D,20240410,000000,8.12,8.21,7.94,8.08,348324,0
+GLDD.US,D,20240411,000000,8.08,8.14,7.995,8.08,344418,0
+GLDD.US,D,20240412,000000,8.05,8.21,7.84,7.95,192678,0
+GLDD.US,D,20240415,000000,8.01,8.02,7.7,7.73,188926,0
+GLDD.US,D,20240416,000000,7.71,7.71,7.54,7.56,241104,0
+GLDD.US,D,20240417,000000,7.6,7.73,7.35,7.44,362447,0
+GLDD.US,D,20240418,000000,7.48,7.49,7.31,7.38,329043,0
+GLDD.US,D,20240419,000000,7.35,7.455,7.32,7.45,230472,0
+GLDD.US,D,20240422,000000,7.49,7.58,7.36,7.39,200638,0
+GLDD.US,D,20240423,000000,7.45,7.689,7.42,7.63,348750,0
+GLDD.US,D,20240424,000000,7.57,7.61,7.37,7.44,231038,0
+GLDD.US,D,20240425,000000,7.33,7.425,7.13,7.19,290501,0
+GLDD.US,D,20240426,000000,7.24,7.26,7.105,7.14,217235,0
+GLDD.US,D,20240429,000000,7.22,7.22,7.04,7.1,515976,0
+GLDD.US,D,20240430,000000,7.09,7.09,6.55,6.6,868030,0
+GLDD.US,D,20240501,000000,6.65,7,6.65,6.84,395119,0
+GLDD.US,D,20240502,000000,6.9,7,6.86,6.93,264609,0
+GLDD.US,D,20240503,000000,7.07,7.14,6.945,6.96,184917,0
+GLDD.US,D,20240506,000000,7.03,7.11,6.99,7.04,209298,0
+GLDD.US,D,20240507,000000,8,9.46,8,8.75,1786011,0
+GLDD.US,D,20240508,000000,8.72,9.3,8.55,9.19,1081613,0
+GLDD.US,D,20240509,000000,9.25,9.25,8.98,9.18,582897,0
+GLDD.US,D,20240510,000000,9.27,9.32,9.01,9.07,299962,0
+GLDD.US,D,20240513,000000,9.2,9.41,9.135,9.35,483293,0
+GLDD.US,D,20240514,000000,9.43,9.52,9.3,9.46,484250,0
+GLDD.US,D,20240515,000000,9.6,9.76,9.51,9.65,532199,0
+GLDD.US,D,20240516,000000,9.5,9.68,9.38,9.6,686927,0
+GLDD.US,D,20240517,000000,9.66,9.72,9.46,9.48,359955,0
+GLDD.US,D,20240520,000000,9.43,9.64,9.4,9.43,379408,0
+GLDD.US,D,20240521,000000,9.39,9.555,9.31,9.5,346981,0
+GLDD.US,D,20240522,000000,9.45,9.46,9.16,9.21,422667,0
+GLDD.US,D,20240523,000000,9.26,9.37,9.05,9.16,375170,0
+GLDD.US,D,20240524,000000,9.22,9.22,8.99,9.2,257899,0
+GLDD.US,D,20240528,000000,9.27,9.42,9.1375,9.23,325452,0
+GLDD.US,D,20240529,000000,9.15,9.15,8.92,8.99,620594,0
+GLDD.US,D,20240530,000000,9.11,9.1858,8.965,9.17,498616,0
+GLDD.US,D,20240531,000000,9.24,9.39,9.06,9.15,429020,0
+GLDD.US,D,20240603,000000,9.29,9.32,8.92,9.09,482362,0
+GLDD.US,D,20240604,000000,9.02,9.12,8.87,8.96,408225,0
+GLDD.US,D,20240605,000000,8.99,9.19,8.94,9.16,483578,0
+GLDD.US,D,20240606,000000,9.11,9.25,9.06,9.2,267420,0
+GLDD.US,D,20240607,000000,9.07,9.07,8.76,8.81,347525,0
+GLDD.US,D,20240610,000000,9.05,9.18,8.86,9.11,359195,0
+GLDD.US,D,20240611,000000,9.07,9.07,8.78,8.895,628912,0
+GLDD.US,D,20240612,000000,9.02,9.42,9.02,9.19,564877,0
+GLDD.US,D,20240613,000000,9.17,9.285,8.99,9.19,529349,0
+GLDD.US,D,20240614,000000,9.02,9.105,8.77,8.78,235499,0
+GLDD.US,D,20240617,000000,8.75,8.82,8.61,8.79,278151,0
+GLDD.US,D,20240618,000000,8.82,8.935,8.73,8.86,300746,0
+GLDD.US,D,20240620,000000,8.84,8.95,8.73,8.84,317721,0
+GLDD.US,D,20240621,000000,8.87,8.905,8.7,8.82,820427,0
+GLDD.US,D,20240624,000000,8.79,8.91,8.73,8.89,294971,0
+GLDD.US,D,20240625,000000,8.84,8.94,8.69,8.85,316564,0
+GLDD.US,D,20240626,000000,8.76,8.96,8.71,8.95,329122,0
+GLDD.US,D,20240627,000000,8.94,8.99,8.81,8.89,285690,0
+GLDD.US,D,20240628,000000,8.95,9,8.665,8.78,945777,0
+GLDD.US,D,20240701,000000,8.75,8.84,8.48,8.56,351196,0
+GLDD.US,D,20240702,000000,8.61,8.635,8.472,8.58,238370,0
+GLDD.US,D,20240703,000000,8.59,8.68,8.47,8.58,139066,0
+GLDD.US,D,20240705,000000,8.52,8.6,8.28,8.32,300498,0
+GLDD.US,D,20240708,000000,8.41,8.48,8.23,8.25,196547,0
+GLDD.US,D,20240709,000000,8.23,8.25,8.09,8.24,336722,0
+GLDD.US,D,20240710,000000,8.29,8.3361,8.22,8.29,159807,0
+GLDD.US,D,20240711,000000,8.5,8.68,8.44,8.62,320895,0
+GLDD.US,D,20240712,000000,8.74,8.82,8.65,8.68,290137,0
+GLDD.US,D,20240715,000000,8.8,8.95,8.68,8.9,327524,0
+GLDD.US,D,20240716,000000,9.01,9.355,8.95,9.33,466484,0
+GLDD.US,D,20240717,000000,9.25,9.49,9.17,9.19,510462,0
+GLDD.US,D,20240718,000000,9.13,9.3,8.982,9.07,256528,0
+GLDD.US,D,20240719,000000,9.1,9.48,8.89,9.34,1581228,0
+GLDD.US,D,20240722,000000,9.35,9.5,9.21,9.48,561318,0
+GLDD.US,D,20240723,000000,9.49,9.86,9.41,9.78,448801,0
+GLDD.US,D,20240724,000000,9.72,9.9299,9.38,9.42,364857,0
+GLDD.US,D,20240725,000000,9.48,9.66,9.38,9.44,331782,0
+GLDD.US,D,20240726,000000,9.63,9.63,9.39,9.46,559208,0
+GLDD.US,D,20240729,000000,9.52,9.6,9.15,9.2,319732,0
+GLDD.US,D,20240730,000000,9.23,9.39,9.02,9.11,254392,0
+GLDD.US,D,20240731,000000,9.23,9.59,9.175,9.43,421763,0
+GLDD.US,D,20240801,000000,9.46,9.4763,8.882,9.02,476508,0
+GLDD.US,D,20240802,000000,8.78,8.78,8.43,8.49,498400,0
+GLDD.US,D,20240805,000000,7.94,8.215,7.76,8.1,688801,0
+GLDD.US,D,20240806,000000,8.84,8.975,8.03,8.56,607600,0
+GLDD.US,D,20240807,000000,8.63,8.75,8.45,8.58,616963,0
+GLDD.US,D,20240808,000000,8.71,8.92,8.58,8.91,303002,0
+GLDD.US,D,20240809,000000,8.93,9.03,8.68,8.73,382485,0
+GLDD.US,D,20240812,000000,8.78,8.86,8.68,8.83,370876,0
+GLDD.US,D,20240813,000000,8.87,8.995,8.71,8.96,374461,0
+GLDD.US,D,20240814,000000,9.01,9.06,8.84,8.9,235260,0
+GLDD.US,D,20240815,000000,9.07,9.18,8.92,9.05,427367,0
+GLDD.US,D,20240816,000000,9.04,9.23,8.98,9.12,572930,0
+GLDD.US,D,20240819,000000,9.08,9.12,8.965,9.11,481080,0
+GLDD.US,D,20240820,000000,9.04,9.195,8.69,8.78,285277,0
+GLDD.US,D,20240821,000000,8.85,8.9,8.74,8.85,184802,0
+GLDD.US,D,20240822,000000,8.81,8.87,8.71,8.76,217703,0
+GLDD.US,D,20240823,000000,8.84,9.19,8.77,9.07,418081,0
+GLDD.US,D,20240826,000000,9.27,9.84,9.09,9.84,1252898,0
+GLDD.US,D,20240827,000000,9.93,10.55,9.85,10.13,1418150,0
+GLDD.US,D,20240828,000000,10.04,10.15,9.67,9.95,1037686,0
+GLDD.US,D,20240829,000000,10,10.345,9.79,9.81,1780281,0
+GLDD.US,D,20240830,000000,9.95,10.09,9.86,9.95,667577,0
+GLDD.US,D,20240903,000000,9.8,9.82,9.12,9.46,845711,0
+GLDD.US,D,20240904,000000,9.4,9.59,9.265,9.35,356723,0
+GLDD.US,D,20240905,000000,9.36,9.36,9.05,9.17,343251,0
+GLDD.US,D,20240906,000000,9.17,9.248,8.89,9,404534,0
+GLDD.US,D,20240909,000000,9.002,9.32,8.96,9.305,357829,0
+GLDD.US,D,20240910,000000,9.31,9.41,9.1,9.39,286444,0
+GLDD.US,D,20240911,000000,9.4,9.52,9.19,9.44,225549,0
+GLDD.US,D,20240912,000000,9.52,9.77,9.45,9.57,688324,0
+GLDD.US,D,20240913,000000,9.67,10.105,9.6,9.84,829803,0
+GLDD.US,D,20240916,000000,9.87,9.97,9.69,9.8,317378,0
+GLDD.US,D,20240917,000000,9.87,9.97,9.515,9.65,346081,0
+GLDD.US,D,20240918,000000,9.66,9.8,9.45,9.79,519399,0
+GLDD.US,D,20240919,000000,10.04,10.37,9.87,10.32,393220,0
+GLDD.US,D,20240920,000000,10.21,10.78,10.21,10.45,1410277,0
+GLDD.US,D,20240923,000000,10.7,10.93,10.67,10.7,423538,0
+GLDD.US,D,20240924,000000,10.8,10.905,10.68,10.79,274404,0
+GLDD.US,D,20240925,000000,10.77,10.83,10.21,10.49,448311,0
+GLDD.US,D,20240926,000000,10.63,10.71,10.48,10.58,240484,0
+GLDD.US,D,20240927,000000,10.63,10.7399,10.42,10.47,208924,0
+GLDD.US,D,20240930,000000,10.4,10.58,10.22,10.53,396753,0
+GLDD.US,D,20241001,000000,10.5,10.725,10.25,10.72,440220,0
+GLDD.US,D,20241002,000000,10.84,11.78,10.805,11.34,1002351,0
+GLDD.US,D,20241003,000000,11.24,11.35,11.035,11.27,467139,0
+GLDD.US,D,20241004,000000,11.42,11.77,11.35,11.7,499110,0
+GLDD.US,D,20241007,000000,11.62,11.98,11.56,11.6,436096,0
+GLDD.US,D,20241008,000000,11.52,11.7,11.4,11.63,273307,0
+GLDD.US,D,20241009,000000,11.63,11.81,11.5,11.62,215797,0
+GLDD.US,D,20241010,000000,11.5,11.73,11.4,11.56,265783,0
+GLDD.US,D,20241011,000000,11.54,11.78,11.53,11.75,216407,0
+GLDD.US,D,20241014,000000,11.79,11.79,11.39,11.46,284648,0
+GLDD.US,D,20241015,000000,11.43,11.74,11.36,11.53,270642,0
+GLDD.US,D,20241016,000000,11.68,11.98,11.56,11.97,339475,0
+GLDD.US,D,20241017,000000,12.07,12.085,11.83,12.01,368433,0
+GLDD.US,D,20241018,000000,11.99,12.19,11.88,12.105,318725,0
+GLDD.US,D,20241021,000000,12.07,12.24,12,12.12,449950,0
+GLDD.US,D,20241022,000000,12.12,12.27,12.0201,12.26,309405,0
+GLDD.US,D,20241023,000000,12.12,12.31,11.74,11.9,406052,0
+GLDD.US,D,20241024,000000,11.91,12.03,11.64,11.74,254038,0
+GLDD.US,D,20241025,000000,11.83,11.9,11.629,11.71,244914,0
+GLDD.US,D,20241028,000000,11.79,11.9,11.52,11.52,459405,0
+GLDD.US,D,20241029,000000,11.41,11.71,11.3701,11.65,216227,0
+GLDD.US,D,20241030,000000,11.57,11.7,11.46,11.47,334036,0
+GLDD.US,D,20241031,000000,11.47,11.6,11.07,11.43,531554,0
+GLDD.US,D,20241101,000000,11.44,11.7,11.44,11.69,298083,0
+GLDD.US,D,20241104,000000,11.59,12.03,11.53,11.61,490125,0
+GLDD.US,D,20241105,000000,11,11.67,10.25,11.61,775993,0
+GLDD.US,D,20241106,000000,12,12.59,11.815,12.46,994682,0
+GLDD.US,D,20241107,000000,12.46,12.56,12.27,12.38,465685,0
+GLDD.US,D,20241108,000000,12.46,12.8,12.38,12.69,443827,0
+GLDD.US,D,20241111,000000,12.76,12.83,12.46,12.61,517589,0
+GLDD.US,D,20241112,000000,12.61,12.76,12.35,12.53,466467,0
+GLDD.US,D,20241113,000000,12.51,12.5655,12.03,12.04,390709,0
+GLDD.US,D,20241114,000000,12.13,12.21,11.85,12.13,481646,0
+GLDD.US,D,20241115,000000,12.2,12.2,11.79,11.935,381804,0
+GLDD.US,D,20241118,000000,11.94,12.12,11.87,12.06,322001,0
+GLDD.US,D,20241119,000000,11.92,12.355,11.86,12.31,450958,0
+GLDD.US,D,20241120,000000,12.31,12.35,11.97,12.22,243427,0
+GLDD.US,D,20241121,000000,12.27,12.405,11.97,12.32,727984,0
+GLDD.US,D,20241122,000000,12.25,12.52,12.23,12.33,518089,0
+GLDD.US,D,20241125,000000,12.5,12.61,12.3,12.48,922412,0
+GLDD.US,D,20241126,000000,12.42,12.69,12.345,12.525,640894,0
+GLDD.US,D,20241127,000000,12.53,12.61,12.42,12.515,250415,0
+GLDD.US,D,20241129,000000,12.58,12.71,12.5498,12.63,193937,0
+GLDD.US,D,20241202,000000,12.59,12.74,12.49,12.52,263456,0
+GLDD.US,D,20241203,000000,12.48,12.52,12.295,12.47,354574,0
+GLDD.US,D,20241204,000000,12.54,12.72,12.385,12.71,453053,0
+GLDD.US,D,20241205,000000,12.72,12.89,12.61,12.69,258049,0
+GLDD.US,D,20241206,000000,12.83,12.83,12.47,12.49,221010,0
+GLDD.US,D,20241209,000000,12.5,12.77,12.3617,12.69,433886,0
+GLDD.US,D,20241210,000000,12.68,12.8,12.38,12.66,382301,0
+GLDD.US,D,20241211,000000,12.74,12.787,12.48,12.73,471149,0
+GLDD.US,D,20241212,000000,12.67,12.67,11.94,11.98,417163,0
+GLDD.US,D,20241213,000000,11.95,12.02,11.76,11.98,428323,0
+GLDD.US,D,20241216,000000,11.98,12.14,11.89,12.09,285244,0
+GLDD.US,D,20241217,000000,12,12.01,11.7,11.88,441818,0
+GLDD.US,D,20241218,000000,11.95,12.2,11.3,11.43,532367,0
+GLDD.US,D,20241219,000000,11.67,11.71,11.33,11.55,474193,0
+GLDD.US,D,20241220,000000,11.39,11.9698,11.39,11.72,1073779,0
+GLDD.US,D,20241223,000000,11.64,11.6966,11.42,11.545,406546,0
+GLDD.US,D,20241224,000000,11.55,11.68,11.46,11.64,185667,0
+GLDD.US,D,20241226,000000,11.64,11.75,11.5,11.74,258689,0
+GLDD.US,D,20241227,000000,11.64,11.72,11.21,11.305,358322,0
+GLDD.US,D,20241230,000000,11.21,11.41,11.01,11.32,360801,0
+GLDD.US,D,20241231,000000,11.42,11.445,11.24,11.29,321315,0
+GLDD.US,D,20250102,000000,11.45,11.85,11.3,11.66,578918,0
+GLDD.US,D,20250103,000000,11.68,11.7992,11.6,11.77,403361,0
+GLDD.US,D,20250106,000000,11.84,11.88,11.6,11.62,365967,0
+GLDD.US,D,20250107,000000,11.64,11.64,11.15,11.37,330616,0
+GLDD.US,D,20250108,000000,11.28,11.405,11.1,11.37,336744,0
+GLDD.US,D,20250110,000000,11.17,11.17,10.94,11.08,336408,0
+GLDD.US,D,20250113,000000,11,11.245,10.95,11.23,322916,0
+GLDD.US,D,20250114,000000,11.27,11.68,11.27,11.67,322726,0
+GLDD.US,D,20250115,000000,11.91,12.01,11.64,11.77,321553,0
+GLDD.US,D,20250116,000000,11.83,12.03,11.79,12.02,347268,0
+GLDD.US,D,20250117,000000,12.1,12.24,11.91,12.02,650701,0
+GLDD.US,D,20250121,000000,12.24,12.54,12.14,12.44,608624,0
+GLDD.US,D,20250122,000000,12.44,12.5,12.14,12.17,379070,0
+GLDD.US,D,20250123,000000,12.13,12.19,12,12.07,253136,0
+GLDD.US,D,20250124,000000,12.01,12.02,11.7,11.77,305118,0
+GLDD.US,D,20250127,000000,11.64,11.75,11.12,11.15,446798,0
+GLDD.US,D,20250128,000000,11.2,11.21,10.75,10.76,437079,0
+GLDD.US,D,20250129,000000,10.76,11.05,10.76,10.98,216164,0
+GLDD.US,D,20250130,000000,11.09,11.21,11.025,11.15,328626,0
+GLDD.US,D,20250131,000000,11.14,11.14,10.88,10.99,282228,0
+GLDD.US,D,20250203,000000,10.85,10.96,10.68,10.82,271289,0
+GLDD.US,D,20250204,000000,10.75,11,10.72,10.98,237551,0
+GLDD.US,D,20250205,000000,10.98,11.295,10.98,11.27,352723,0
+GLDD.US,D,20250206,000000,11.3,11.53,11.23,11.46,445009,0
+GLDD.US,D,20250207,000000,11.5,11.59,11.37,11.41,391697,0
+GLDD.US,D,20250210,000000,11.5,11.8,11.45,11.75,392309,0
+GLDD.US,D,20250211,000000,11.57,11.72,11.3301,11.43,320241,0
+GLDD.US,D,20250212,000000,11.14,11.3,11.09,11.22,334081,0
+GLDD.US,D,20250213,000000,11.35,11.37,10.975,11.12,429044,0
+GLDD.US,D,20250214,000000,11.18,11.21,10.91,11,320291,0
+GLDD.US,D,20250218,000000,11.11,11.35,8.915,8.98,1922806,0
+GLDD.US,D,20250219,000000,8.85,9.0299,8.3,8.53,1078342,0
+GLDD.US,D,20250220,000000,8.48,8.795,8.2,8.69,709555,0
+GLDD.US,D,20250221,000000,8.83,8.97,8.33,8.42,681508,0
+GLDD.US,D,20250224,000000,8.51,8.645,8.19,8.2,639662,0
+GLDD.US,D,20250225,000000,8.23,8.4,8.1,8.31,568898,0
+GLDD.US,D,20250226,000000,8.39,8.6,8.33,8.56,338627,0
+GLDD.US,D,20250227,000000,8.47,8.49,8.02,8.08,816454,0
+GLDD.US,D,20250228,000000,8.08,8.57,8.08,8.49,648264,0
+GLDD.US,D,20250303,000000,8.54,8.57,7.95,7.96,396227,0
+GLDD.US,D,20250304,000000,7.8,8.02,7.6911,7.85,392157,0
+GLDD.US,D,20250305,000000,7.85,8.04,7.81,8.01,389733,0
+GLDD.US,D,20250306,000000,7.94,8.075,7.86,7.98,273803,0
+GLDD.US,D,20250307,000000,7.96,8.08,7.798,7.92,345140,0
+GLDD.US,D,20250310,000000,7.81,7.88,7.5814,7.67,419663,0
+GLDD.US,D,20250311,000000,7.72,7.91,7.6101,7.78,430009,0
+GLDD.US,D,20250312,000000,7.87,7.99,7.69,7.92,357059,0
+GLDD.US,D,20250313,000000,7.91,7.99,7.75,7.84,307363,0
+GLDD.US,D,20250314,000000,8.24,8.7,8.16,8.65,637050,0
+GLDD.US,D,20250317,000000,8.59,8.77,8.54,8.7,552452,0
+GLDD.US,D,20250318,000000,8.64,8.93,8.58,8.91,502020,0
+GLDD.US,D,20250319,000000,8.92,9.27,8.885,9.24,463791,0
+GLDD.US,D,20250320,000000,9.17,9.43,9.155,9.33,380418,0
+GLDD.US,D,20250321,000000,9.14,9.31,8.78,9.11,1312070,0
+GLDD.US,D,20250324,000000,9.23,9.36,9.13,9.22,313899,0
+GLDD.US,D,20250325,000000,9.18,9.26,9.08,9.19,363380,0
+GLDD.US,D,20250326,000000,9.19,9.19,8.92,8.97,358865,0
+GLDD.US,D,20250327,000000,8.94,9.07,8.86,8.99,236916,0
+GLDD.US,D,20250328,000000,8.98,8.98,8.83,8.84,533091,0
+GLDD.US,D,20250331,000000,8.7,8.77,8.51,8.7,399026,0
+GLDD.US,D,20250401,000000,8.66,8.9425,8.63,8.91,356392,0
+GLDD.US,D,20250402,000000,8.72,9.1,8.675,9.06,215178,0
+GLDD.US,D,20250403,000000,8.57,8.77,8.49,8.57,362660,0
+GLDD.US,D,20250404,000000,8.16,8.3453,7.88,8.07,621418,0
+GLDD.US,D,20250407,000000,7.62,8.42,7.51,8.11,529314,0
+GLDD.US,D,20250408,000000,8.36,8.47,7.92,8.04,539846,0
+GLDD.US,D,20250409,000000,7.99,9.025,7.9707,8.81,490040,0
+GLDD.US,D,20250410,000000,8.52,8.82,8.42,8.69,379978,0
+GLDD.US,D,20250411,000000,8.7,8.94,8.61,8.88,361869,0
+GLDD.US,D,20250414,000000,9.01,9.01,8.77,8.92,280482,0
+GLDD.US,D,20250415,000000,8.9,9.13,8.8,8.99,375690,0
+GLDD.US,D,20250416,000000,8.92,9.08,8.34,8.72,910552,0
+GLDD.US,D,20250417,000000,8.73,8.94,8.61,8.81,347813,0
+GLDD.US,D,20250421,000000,8.66,8.69,8.44,8.55,358048,0
+GLDD.US,D,20250422,000000,8.64,8.76,8.49,8.6,342734,0
+GLDD.US,D,20250423,000000,8.87,9.02,8.805,8.85,456599,0
+GLDD.US,D,20250424,000000,8.83,9.1,8.8,9.06,339233,0
+GLDD.US,D,20250425,000000,8.95,9.18,8.95,9.16,209195,0
+GLDD.US,D,20250428,000000,9.14,9.205,8.92,9.04,611121,0
+GLDD.US,D,20250429,000000,9.04,9.155,8.99,9.14,438648,0
+GLDD.US,D,20250430,000000,9.08,9.125,8.88,9.09,583208,0
+GLDD.US,D,20250501,000000,9.14,9.565,9.14,9.42,877600,0
+GLDD.US,D,20250502,000000,9.47,9.745,9.47,9.62,512523,0
+GLDD.US,D,20250505,000000,9.56,9.72,9.53,9.54,459512,0
+GLDD.US,D,20250506,000000,10.74,10.74,9.97,10,1390264,0
+GLDD.US,D,20250507,000000,9.97,10.15,9.85,9.88,1034180,0
+GLDD.US,D,20250508,000000,10.07,10.74,9.96,10.58,1296541,0
+GLDD.US,D,20250509,000000,10.69,10.85,10.54,10.7,893520,0
+GLDD.US,D,20250512,000000,11.25,11.39,11.01,11.13,783467,0
+GLDD.US,D,20250513,000000,11.13,11.55,11.13,11.42,773194,0
+GLDD.US,D,20250514,000000,11.43,11.48,11.22,11.22,614729,0
+GLDD.US,D,20250515,000000,11.24,11.48,11.14,11.31,569180,0
+GLDD.US,D,20250516,000000,11.29,11.3399,11.15,11.2,483018,0
+GLDD.US,D,20250519,000000,11.1,11.14,10.93,10.99,497688,0
+GLDD.US,D,20250520,000000,11.02,11.11,10.96,11.04,546473,0
+GLDD.US,D,20250521,000000,10.88,11.08,10.83,10.86,450941,0
+GLDD.US,D,20250522,000000,10.77,10.84,10.64,10.69,465405,0
+GLDD.US,D,20250523,000000,10.56,11.02,10.5,10.93,546427,0
+GLDD.US,D,20250527,000000,11.07,11.325,10.89,11.265,731688,0
+GLDD.US,D,20250528,000000,11.27,11.311,11.1,11.11,437146,0
+GLDD.US,D,20250529,000000,11.19,11.31,11.08,11.29,498296,0
+GLDD.US,D,20250530,000000,11.295,11.3,11.07,11.18,613163,0
+GLDD.US,D,20250602,000000,11.27,11.35,11.13,11.34,459236,0
+GLDD.US,D,20250603,000000,11.33,11.7,11.27,11.62,645361,0
+GLDD.US,D,20250604,000000,11.57,11.61,11.49,11.57,409567,0
+GLDD.US,D,20250605,000000,11.54,11.565,11.23,11.52,471041,0
+GLDD.US,D,20250606,000000,11.65,11.735,11.5,11.72,394242,0
+GLDD.US,D,20250609,000000,11.76,11.83,11.48,11.48,453621,0
+GLDD.US,D,20250610,000000,11.5,11.52,11.28,11.4,454562,0
+GLDD.US,D,20250611,000000,11.44,11.68,11.36,11.58,352797,0
+GLDD.US,D,20250612,000000,11.54,11.67,11.47,11.64,370418,0
+GLDD.US,D,20250613,000000,11.41,11.63,11.4093,11.47,354075,0
+GLDD.US,D,20250616,000000,11.57,11.76,11.54,11.76,488936,0
+GLDD.US,D,20250617,000000,11.71,11.745,11.58,11.59,346940,0
+GLDD.US,D,20250618,000000,11.64,11.87,11.59,11.82,587537,0
+GLDD.US,D,20250620,000000,11.92,11.92,11.555,11.71,1174686,0
+GLDD.US,D,20250623,000000,11.68,12.19,11.64,12.15,872410,0
+GLDD.US,D,20250624,000000,12.26,12.41,12.19,12.35,499962,0
+GLDD.US,D,20250625,000000,12.35,12.44,12.02,12.04,512188,0
+GLDD.US,D,20250626,000000,12.1,12.13,11.93,12.02,304019,0
+GLDD.US,D,20250627,000000,12.05,12.26,12.01,12.23,1033553,0
+GLDD.US,D,20250630,000000,12.25,12.455,12.18,12.19,599155,0
+GLDD.US,D,20250701,000000,12.15,12.16,11.77,11.82,573514,0
+GLDD.US,D,20250702,000000,11.88,11.985,11.82,11.96,426930,0
+GLDD.US,D,20250703,000000,12,12.1,11.92,12.06,283161,0
+GLDD.US,D,20250707,000000,12,12.15,11.811,11.84,403350,0
+GLDD.US,D,20250708,000000,11.84,11.8588,11.235,11.27,612938,0
+GLDD.US,D,20250709,000000,11.37,11.4059,11.02,11.13,525931,0
+GLDD.US,D,20250710,000000,11.13,11.27,11.025,11.19,437052,0
+GLDD.US,D,20250711,000000,11.14,11.235,11.03,11.07,289180,0
+GLDD.US,D,20250714,000000,11.03,11.13,10.96,11.03,380219,0
+GLDD.US,D,20250715,000000,11.05,11.07,10.88,10.92,321970,0
+GLDD.US,D,20250716,000000,10.93,11.22,10.835,11.17,467753,0
+GLDD.US,D,20250717,000000,11.22,11.59,11.15,11.36,514702,0
+GLDD.US,D,20250718,000000,11.475,11.52,11.12,11.16,409112,0
+GLDD.US,D,20250721,000000,11.2,11.2694,11.0439,11.25,372606,0
+GLDD.US,D,20250722,000000,11.25,11.3138,10.94,11.19,422312,0
+GLDD.US,D,20250723,000000,11.19,11.41,11.19,11.4,305742,0
+GLDD.US,D,20250724,000000,11.31,11.48,11.275,11.38,315982,0
+GLDD.US,D,20250725,000000,11.39,11.65,11.3441,11.55,319703,0
+GLDD.US,D,20250728,000000,11.61,11.64,11.3748,11.42,295160,0
+GLDD.US,D,20250729,000000,11.55,11.6,11.36,11.4,262027,0
+GLDD.US,D,20250730,000000,11.4,11.51,11.19,11.24,401207,0
+GLDD.US,D,20250731,000000,11.17,11.3545,11.011,11.08,458865,0
+GLDD.US,D,20250801,000000,10.86,10.86,10.3687,10.53,549697,0
+GLDD.US,D,20250804,000000,10.67,10.8,10.46,10.63,533424,0
+GLDD.US,D,20250805,000000,11.42,11.9,11.17,11.45,856263,0
+GLDD.US,D,20250806,000000,11.51,11.51,10.95,11.07,503992,0
+GLDD.US,D,20250807,000000,11.24,11.44,11.2,11.28,347494,0
+GLDD.US,D,20250808,000000,11.34,11.59,11.28,11.58,403642,0
+GLDD.US,D,20250811,000000,11.61,11.68,11.36,11.47,400237,0
+GLDD.US,D,20250812,000000,11.54,11.59,11.35,11.39,436439,0
+GLDD.US,D,20250813,000000,11.515,11.695,11.4,11.69,621008,0
+GLDD.US,D,20250814,000000,11.61,11.67,11.36,11.37,462975,0
+GLDD.US,D,20250815,000000,11.43,11.44,11.16,11.35,659861,0
+GLDD.US,D,20250818,000000,11.37,11.73,11.37,11.58,350188,0
+GLDD.US,D,20250819,000000,11.56,11.6,11.32,11.37,300749,0
+GLDD.US,D,20250820,000000,11.44,11.51,11.16,11.45,386487,0
+GLDD.US,D,20250821,000000,11.47,11.52,11.39,11.49,245967,0
+GLDD.US,D,20250822,000000,11.63,11.975,11.575,11.92,420890,0
+GLDD.US,D,20250825,000000,11.92,12.03,11.77,11.77,255309,0
+GLDD.US,D,20250826,000000,11.76,11.99,11.71,11.96,257566,0
+GLDD.US,D,20250827,000000,11.94,12.1,11.87,11.88,270872,0
+GLDD.US,D,20250828,000000,11.9,12.06,11.83,11.94,403461,0
+GLDD.US,D,20250829,000000,11.94,11.94,11.61,11.66,279012,0
+GLDD.US,D,20250902,000000,11.58,11.8,11.4701,11.62,514534,0
+GLDD.US,D,20250903,000000,11.6,11.68,11.48,11.59,398184,0
+GLDD.US,D,20250904,000000,11.65,11.78,11.58,11.67,333742,0
+GLDD.US,D,20250905,000000,11.75,11.75,11.495,11.73,275400,0
+GLDD.US,D,20250908,000000,11.77,11.99,11.64,11.66,267268,0
+GLDD.US,D,20250909,000000,11.64,11.88,11.6,11.79,333773,0
+GLDD.US,D,20250910,000000,11.82,12.018,11.792,11.98,304840,0
+GLDD.US,D,20250911,000000,11.98,12.29,11.94,12.27,456349,0
+GLDD.US,D,20250912,000000,12.19,12.24,12.05,12.08,310326,0
+GLDD.US,D,20250915,000000,12.15,12.32,12.1,12.23,451296,0
+GLDD.US,D,20250916,000000,12.26,12.29,12.1,12.14,350830,0
+GLDD.US,D,20250917,000000,12.2,12.3,11.94,11.97,492142,0
+GLDD.US,D,20250918,000000,12.04,12.52,11.9819,12.27,747234,0
+GLDD.US,D,20250919,000000,12.34,12.434,12.05,12.11,1005156,0
+GLDD.US,D,20250922,000000,12.1,12.27,11.952,12.26,588083,0
+GLDD.US,D,20250923,000000,12.27,12.555,12.07,12.1,701114,0
+GLDD.US,D,20250924,000000,12.1,12.23,12.01,12.07,494899,0
+GLDD.US,D,20250925,000000,11.97,11.97,11.67,11.76,298674,0
+GLDD.US,D,20250926,000000,11.87,11.87,11.71,11.78,263495,0
+GLDD.US,D,20250929,000000,11.86,11.98,11.78,11.92,404306,0
+GLDD.US,D,20250930,000000,11.87,12,11.8,11.99,435891,0
+GLDD.US,D,20251001,000000,11.9,12.02,11.84,11.91,314873,0
+GLDD.US,D,20251002,000000,12.07,12.2,11.82,11.86,361045,0
+GLDD.US,D,20251003,000000,11.92,12.12,11.88,11.96,280824,0
+GLDD.US,D,20251006,000000,12,12.14,11.91,11.96,363833,0
+GLDD.US,D,20251007,000000,12.02,12.1,11.56,11.67,363398,0
+GLDD.US,D,20251008,000000,11.75,11.945,11.66,11.88,218140,0
+GLDD.US,D,20251009,000000,11.84,11.85,11.585,11.61,239767,0
+GLDD.US,D,20251010,000000,11.65,11.73,11.19,11.21,307728,0
+GLDD.US,D,20251013,000000,11.3,11.505,11.195,11.32,378758,0
+GLDD.US,D,20251014,000000,11.17,11.38,11.1,11.28,338874,0
+GLDD.US,D,20251015,000000,11.35,11.47,11.25,11.35,426731,0
+GLDD.US,D,20251016,000000,11.35,11.38,11.115,11.18,318492,0
+GLDD.US,D,20251017,000000,11.09,11.09,10.71,10.78,527507,0
+GLDD.US,D,20251020,000000,10.9,11.13,10.85,11.03,288982,0
+GLDD.US,D,20251021,000000,11.03,11.355,11,11.27,295134,0
+GLDD.US,D,20251022,000000,11.27,11.34,10.91,11.02,348582,0
+GLDD.US,D,20251023,000000,11.01,11.085,10.91,10.96,282740,0
+GLDD.US,D,20251024,000000,11.1,11.285,11,11.15,279353,0
+GLDD.US,D,20251027,000000,11.15,11.39,11.01,11.03,419737,0
+GLDD.US,D,20251028,000000,10.97,11.14,10.89,10.98,399775,0
+GLDD.US,D,20251029,000000,11.08,11.685,11.02,11.5,1092750,0
+GLDD.US,D,20251030,000000,11.38,11.65,11.345,11.4,476107,0
+GLDD.US,D,20251031,000000,11.38,11.44,11.14,11.35,355304,0
+GLDD.US,D,20251103,000000,11.465,11.47,11.21,11.38,446180,0
+GLDD.US,D,20251104,000000,11.74,12.93,11.5,12.77,1119950,0
+GLDD.US,D,20251105,000000,12.73,12.74,12.1601,12.58,609691,0
+GLDD.US,D,20251106,000000,12.69,12.69,12.16,12.19,421703,0
+GLDD.US,D,20251107,000000,12.04,12.32,11.86,12.25,454459,0
+GLDD.US,D,20251110,000000,12.36,12.63,12.3,12.54,450304,0
+GLDD.US,D,20251111,000000,12.57,12.72,12.38,12.7,434497,0
+GLDD.US,D,20251112,000000,12.7,13.05,12.66,12.9,437661,0
+GLDD.US,D,20251113,000000,12.83,12.83,12.32,12.51,388331,0
+GLDD.US,D,20251114,000000,12.29,12.4337,12.1708,12.35,323188,0
+GLDD.US,D,20251117,000000,12.36,12.41,11.985,12.03,303163,0
+GLDD.US,D,20251118,000000,11.93,12.12,11.8401,11.98,282888,0
+GLDD.US,D,20251119,000000,11.95,12.1165,11.81,11.82,326024,0
+GLDD.US,D,20251120,000000,12.07,12.285,11.64,11.66,497275,0
+GLDD.US,D,20251121,000000,11.61,11.93,11.47,11.86,468569,0
+GLDD.US,D,20251124,000000,11.96,12.1098,11.88,12.07,415580,0
+GLDD.US,D,20251125,000000,12.15,12.4,12.06,12.35,307064,0
+GLDD.US,D,20251126,000000,12.34,12.705,12.34,12.66,305698,0
+GLDD.US,D,20251128,000000,12.74,12.8199,12.6501,12.77,211042,0
+GLDD.US,D,20251201,000000,12.65,12.89,12.63,12.73,557520,0
+GLDD.US,D,20251202,000000,12.84,12.885,12.74,12.87,199397,0
+GLDD.US,D,20251203,000000,12.91,13.1,12.8,13.05,430952,0
+GLDD.US,D,20251204,000000,13.01,13.08,12.8,12.89,359329,0
+GLDD.US,D,20251205,000000,12.91,12.91,12.58,12.86,366613,0
+GLDD.US,D,20251208,000000,12.96,13.39,12.825,13.26,619321,0
+GLDD.US,D,20251209,000000,13.25,13.7,13.2,13.56,524678,0
+GLDD.US,D,20251210,000000,13.55,13.98,13.53,13.65,621862,0
+GLDD.US,D,20251211,000000,13.72,13.95,13.61,13.88,445057,0
+GLDD.US,D,20251212,000000,13.9,14,13.69,13.78,717879,0
+GLDD.US,D,20251215,000000,13.89,13.96,13.725,13.89,349716,0
+GLDD.US,D,20251216,000000,13.9,14.02,13.73,13.76,543540,0
+GLDD.US,D,20251217,000000,13.75,13.7699,13.23,13.28,339896,0
+GLDD.US,D,20251218,000000,13.43,13.57,13.24,13.44,366575,0
+GLDD.US,D,20251219,000000,13.4,13.69,13.3615,13.51,827403,0
+GLDD.US,D,20251222,000000,13.53,13.78,13.38,13.44,427920,0
+GLDD.US,D,20251223,000000,13.32,13.49,13.28,13.43,376564,0
+GLDD.US,D,20251224,000000,13.44,13.6,13.32,13.53,142233,0
+GLDD.US,D,20251226,000000,13.59,13.59,13.315,13.34,267188,0
+GLDD.US,D,20251229,000000,13.3,13.355,13.125,13.14,288143,0
+GLDD.US,D,20251230,000000,13.2,13.26,13.06,13.2,290524,0
+GLDD.US,D,20251231,000000,13.22,13.23,13.045,13.12,243980,0
+GLDD.US,D,20260102,000000,13.25,13.27,13.045,13.26,560309,0
+GLDD.US,D,20260105,000000,13.27,13.8,13.27,13.67,587244,0
+GLDD.US,D,20260106,000000,13.61,13.6532,13.125,13.4,856948,0
+GLDD.US,D,20260107,000000,13.4,13.425,13.06,13.13,372417,0
+GLDD.US,D,20260108,000000,13.08,13.256,12.98,13.1,453077,0
+GLDD.US,D,20260109,000000,13.1,13.34,13.05,13.31,442661,0
+GLDD.US,D,20260112,000000,13.23,13.64,13.185,13.57,528415,0
+GLDD.US,D,20260113,000000,13.66,13.77,13.51,13.75,312606,0
+GLDD.US,D,20260114,000000,13.76,13.8234,13.3867,13.7,349668,0
+GLDD.US,D,20260115,000000,13.69,15.83,13.655,15.44,4947460,0
+GLDD.US,D,20260116,000000,15.45,15.529,14.87,14.95,1771186,0
+GLDD.US,D,20260120,000000,14.75,14.9588,14.5247,14.61,1041151,0
+GLDD.US,D,20260121,000000,14.82,14.84,14.35,14.8,699380,0
+GLDD.US,D,20260122,000000,16.34,16.72,15.7,15.75,2051162,0
+GLDD.US,D,20260123,000000,15.63,15.83,15.38,15.41,984506,0
+GLDD.US,D,20260126,000000,15.37,15.39,14.77,14.89,817349,0
+GLDD.US,D,20260127,000000,14.89,15.2397,14.8,15.2,657601,0
+GLDD.US,D,20260128,000000,15.25,15.47,14.9,15.32,1043604,0
+GLDD.US,D,20260129,000000,15.34,15.52,14.83,15.27,644698,0
+GLDD.US,D,20260130,000000,15.07,15.21,14.71,14.98,658713,0
+GLDD.US,D,20260202,000000,14.94,15.3,14.815,15.12,778774,0
+GLDD.US,D,20260203,000000,15.13,15.74,15.09,15.46,591325,0
+GLDD.US,D,20260204,000000,15.58,15.614,14.63,14.98,720294,0
+GLDD.US,D,20260205,000000,14.76,15.19,14.6,14.89,695859,0
+GLDD.US,D,20260206,000000,15.075,15.75,15.07,15.58,638860,0
+GLDD.US,D,20260209,000000,15.62,16.31,15.59,16.06,636303,0
+GLDD.US,D,20260210,000000,16.05,16.565,15.99,16.14,697344,0
+GLDD.US,D,20260211,000000,16.94,16.99,16.86,16.95,13112662,0
+GLDD.US,D,20260212,000000,16.92,16.96,16.88,16.95,5870069,0
+GLDD.US,D,20260213,000000,16.91,16.925,16.88,16.89,3650759,0
+GLDD.US,D,20260217,000000,16.91,16.93,16.85,16.85,1945440,0
+GLDD.US,D,20260218,000000,16.9,16.9,16.87,16.875,1445799,0
diff --git a/daily/us/nasdaq stocks/1/gliba.us.txt b/daily/us/nasdaq stocks/1/gliba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7523351bc728f458e6f37159e804c082af0090cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gliba.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLIBA.US,D,20250711,000000,28.09,33,28,32.5,375400,0
+GLIBA.US,D,20250714,000000,32.5,33.01,30.51,30.51,109100,0
+GLIBA.US,D,20250715,000000,30.41,31.495,30.25,30.92,245900,0
+GLIBA.US,D,20250716,000000,31.1,33.02,31,32.5,339954,0
+GLIBA.US,D,20250717,000000,32.43,35.15,32.31,34.8,273308,0
+GLIBA.US,D,20250718,000000,34.8,37.12,34.8,36.75,176631,0
+GLIBA.US,D,20250721,000000,37,38.1,36.58,37,143991,0
+GLIBA.US,D,20250722,000000,37.5,38,36.1,36.18,134140,0
+GLIBA.US,D,20250723,000000,36.3,38.07,35.04,35.17,80059,0
+GLIBA.US,D,20250724,000000,35.67,35.67,34.57,34.64,31019,0
+GLIBA.US,D,20250725,000000,34.63,34.855,34.275,34.4,26279,0
+GLIBA.US,D,20250728,000000,35.01,35.01,33.62,34.08,63062,0
+GLIBA.US,D,20250729,000000,34.85,34.85,33.58,34.55,38710,0
+GLIBA.US,D,20250730,000000,34.43,34.88,33.755,33.87,40812,0
+GLIBA.US,D,20250731,000000,33.63,34.25,32.93,33.04,42962,0
+GLIBA.US,D,20250801,000000,32.6,33.2424,32.3,32.91,35174,0
+GLIBA.US,D,20250804,000000,32.91,33.22,32.47,33.21,35174,0
+GLIBA.US,D,20250805,000000,32.96,33.39,32.61,32.79,26953,0
+GLIBA.US,D,20250806,000000,33,34.65,32.54,34.45,53814,0
+GLIBA.US,D,20250807,000000,34.5,36.56,34.5,35.96,82101,0
+GLIBA.US,D,20250808,000000,35.9,36.01,35.2,35.52,69325,0
+GLIBA.US,D,20250811,000000,35.44,35.44,34.16,34.71,17881,0
+GLIBA.US,D,20250812,000000,34.42,34.8557,33.955,34.62,55514,0
+GLIBA.US,D,20250813,000000,34.19,34.93,33.87,33.94,42225,0
+GLIBA.US,D,20250814,000000,33.75,34.6958,33.65,34.28,65906,0
+GLIBA.US,D,20250815,000000,34.14,34.84,33.59,34.48,106674,0
+GLIBA.US,D,20250818,000000,34.26,36.4,34.26,35.97,175047,0
+GLIBA.US,D,20250819,000000,35.995,36.46,35.995,36.07,56637,0
+GLIBA.US,D,20250820,000000,35.83,36.95,35.68,36.54,130426,0
+GLIBA.US,D,20250821,000000,36.78,38.14,36.38,37.8,87583,0
+GLIBA.US,D,20250822,000000,38.33,38.58,37.8,38.485,58768,0
+GLIBA.US,D,20250825,000000,38.51,38.98,37.91,38,58729,0
+GLIBA.US,D,20250826,000000,38.46,38.94,37.51,37.67,101423,0
+GLIBA.US,D,20250827,000000,37.11,38.785,37.11,38.295,74226,0
+GLIBA.US,D,20250828,000000,38.24,38.32,37.27,38.11,55607,0
+GLIBA.US,D,20250829,000000,38.21,38.21,36.88,37.33,78843,0
+GLIBA.US,D,20250902,000000,37.1675,37.1675,36.44,37.09,45399,0
+GLIBA.US,D,20250903,000000,36.335,37.35,36.335,37.03,58405,0
+GLIBA.US,D,20250904,000000,37.2,37.9892,36.55,36.92,51986,0
+GLIBA.US,D,20250905,000000,37.1,37.52,36.41,36.73,53824,0
+GLIBA.US,D,20250908,000000,37.37,37.37,36.31,36.38,77909,0
+GLIBA.US,D,20250909,000000,36.4,36.4,36,36.225,74068,0
+GLIBA.US,D,20250910,000000,36.335,36.7,36.13,36.24,14343,0
+GLIBA.US,D,20250911,000000,36.605,37.345,36.51,37.05,59783,0
+GLIBA.US,D,20250912,000000,36.79,37.1,36.17,36.17,24311,0
+GLIBA.US,D,20250915,000000,36,36.5,35.43,35.72,66568,0
+GLIBA.US,D,20250916,000000,35.85,36.17,35.12,35.77,52006,0
+GLIBA.US,D,20250917,000000,36.12,36.12,35.07,35.44,68840,0
+GLIBA.US,D,20250918,000000,35.71,36.25,35.28,36.08,58014,0
+GLIBA.US,D,20250919,000000,36.34,36.5,35.66,36.08,163062,0
+GLIBA.US,D,20250922,000000,35.68,36.13,35.55,36.11,44363,0
+GLIBA.US,D,20250923,000000,36.53,36.53,35.73,35.94,27945,0
+GLIBA.US,D,20250924,000000,36.36,36.36,35.2721,36.21,36231,0
+GLIBA.US,D,20250925,000000,36.23,36.23,35.21,35.5,38495,0
+GLIBA.US,D,20250926,000000,35.44,36.1,35.3,35.93,71785,0
+GLIBA.US,D,20250929,000000,35.98,36.4673,35.94,36.38,24121,0
+GLIBA.US,D,20250930,000000,36.44,37.555,36.34,37.555,37054,0
+GLIBA.US,D,20251001,000000,37.3,37.84,37.23,37.38,31095,0
+GLIBA.US,D,20251002,000000,37.57,38.04,36.87,37.32,59128,0
+GLIBA.US,D,20251003,000000,37.34,38.15,37.285,37.57,23492,0
+GLIBA.US,D,20251006,000000,37.7,37.7,36.2,36.29,33380,0
+GLIBA.US,D,20251007,000000,36.33,36.87,36.09,36.09,21104,0
+GLIBA.US,D,20251008,000000,36.345,37.0199,36.08,36.84,26092,0
+GLIBA.US,D,20251009,000000,36.63,37.235,36.63,36.94,42681,0
+GLIBA.US,D,20251010,000000,37.16,37.16,35.96,36.08,30054,0
+GLIBA.US,D,20251013,000000,36.08,36.56,35.98,36.34,25396,0
+GLIBA.US,D,20251014,000000,36.02,36.71,36.02,36.35,27627,0
+GLIBA.US,D,20251015,000000,36,37.61,36,37.57,26813,0
+GLIBA.US,D,20251016,000000,37.01,37.02,35.93,36.13,24204,0
+GLIBA.US,D,20251017,000000,36.02,36.71,35.82,36.52,32718,0
+GLIBA.US,D,20251020,000000,36.88,37.39,35.865,36.28,35220,0
+GLIBA.US,D,20251021,000000,36.24,36.37,35.88,36.29,55938,0
+GLIBA.US,D,20251022,000000,35.99,36.54,35.76,36.38,16947,0
+GLIBA.US,D,20251023,000000,36.375,36.82,36.05,36.6,50531,0
+GLIBA.US,D,20251024,000000,36.47,36.62,36.07,36.18,40482,0
+GLIBA.US,D,20251027,000000,36.64,37.32,35.63,36.76,44930,0
+GLIBA.US,D,20251028,000000,37,37.04,36.33,36.68,38160,0
+GLIBA.US,D,20251029,000000,36.605,36.805,36.24,36.36,22949,0
+GLIBA.US,D,20251030,000000,36.72,36.88,36.15,36.29,24354,0
+GLIBA.US,D,20251031,000000,36.45,36.65,36.23,36.57,13769,0
+GLIBA.US,D,20251103,000000,36.1,36.765,35.86,36.68,34005,0
+GLIBA.US,D,20251104,000000,36.39,37.55,36.02,37.02,29899,0
+GLIBA.US,D,20251105,000000,36.74,37.27,34.83,35.09,89505,0
+GLIBA.US,D,20251106,000000,35.28,35.45,33.61,33.93,193464,0
+GLIBA.US,D,20251107,000000,33.81,34.24,32.81,33.28,88502,0
+GLIBA.US,D,20251110,000000,33.73,33.9,33.11,33.31,233136,0
+GLIBA.US,D,20251111,000000,33.49,35.26,33.17,34.86,219761,0
+GLIBA.US,D,20251112,000000,34.83,35.22,33.46,33.61,51477,0
+GLIBA.US,D,20251113,000000,33.78,33.95,33.154,33.27,110554,0
+GLIBA.US,D,20251114,000000,33.3,33.64,32.86,33.24,60149,0
+GLIBA.US,D,20251117,000000,33.33,34.34,33.08,34.07,113418,0
+GLIBA.US,D,20251118,000000,34.13,34.34,33.79,33.97,47030,0
+GLIBA.US,D,20251119,000000,33.89,34.09,33.29,34,123192,0
+GLIBA.US,D,20251120,000000,34.05,34.43,33.41,33.5,211793,0
+GLIBA.US,D,20251121,000000,33.56,36.21,33.56,35.5,330800,0
+GLIBA.US,D,20251124,000000,35.85,37.5,34.95,36.75,110939,0
+GLIBA.US,D,20251125,000000,36.75,37.76,36.42,36.6,84592,0
+GLIBA.US,D,20251126,000000,34,34.99,33.79,33.86,216706,0
+GLIBA.US,D,20251128,000000,33.47,33.8,33.135,33.34,57402,0
+GLIBA.US,D,20251201,000000,33.48,33.48,32.45,32.5,42321,0
+GLIBA.US,D,20251202,000000,32.4,32.53,31.52,31.55,49725,0
+GLIBA.US,D,20251203,000000,31.27,31.53,30.7,30.78,55437,0
+GLIBA.US,D,20251204,000000,30.48,30.64,30.25,30.36,110251,0
+GLIBA.US,D,20251205,000000,30.69,31.19,30.25,30.81,87571,0
+GLIBA.US,D,20251208,000000,31,32.42,31,31.38,41925,0
+GLIBA.US,D,20251209,000000,31.06,31.93,31,31.87,32188,0
+GLIBA.US,D,20251210,000000,31.97,32.84,31.97,32.42,32146,0
+GLIBA.US,D,20251211,000000,32.19,32.59,31.17,32.49,38462,0
+GLIBA.US,D,20251212,000000,32.2,32.98,32.2,32.9,36967,0
+GLIBA.US,D,20251215,000000,32.71,32.98,31.91,32.97,100876,0
+GLIBA.US,D,20251216,000000,32.71,34.94,32.5,33.56,102168,0
+GLIBA.US,D,20251217,000000,33.965,35.08,33.79,35.08,51931,0
+GLIBA.US,D,20251218,000000,34.8,36.84,34.8,35.73,127395,0
+GLIBA.US,D,20251219,000000,35.84,36.88,35.025,36.82,150967,0
+GLIBA.US,D,20251222,000000,36.43,37.8,35.765,37,106323,0
+GLIBA.US,D,20251223,000000,37.45,37.73,36.83,37.55,55120,0
+GLIBA.US,D,20251224,000000,37.08,37.61,37.08,37.09,12051,0
+GLIBA.US,D,20251226,000000,37.045,37.3276,35.9,35.97,20741,0
+GLIBA.US,D,20251229,000000,35.54,36.855,35.54,36.43,37296,0
+GLIBA.US,D,20251230,000000,36.79,36.81,36.37,36.37,54493,0
+GLIBA.US,D,20251231,000000,36.66,37.02,36.27,36.87,66276,0
+GLIBA.US,D,20260102,000000,37.06,37.06,35.44,35.86,74172,0
+GLIBA.US,D,20260105,000000,34.99,37.06,34.99,36.84,31916,0
+GLIBA.US,D,20260106,000000,37.06,37.07,36.71,36.885,14993,0
+GLIBA.US,D,20260107,000000,37,37.37,36.79,37.29,15515,0
+GLIBA.US,D,20260108,000000,37.53,37.84,37.055,37.53,27862,0
+GLIBA.US,D,20260109,000000,37.34,38.22,36.395,38.14,31183,0
+GLIBA.US,D,20260112,000000,37.905,38.82,37.9,38.52,37414,0
+GLIBA.US,D,20260113,000000,38.16,39.07,38.11,39.05,52431,0
+GLIBA.US,D,20260114,000000,38.93,39.2,38.63,38.89,48480,0
+GLIBA.US,D,20260115,000000,39.09,39.24,38.66,38.95,25393,0
+GLIBA.US,D,20260116,000000,38.98,38.98,37.41,38.06,22105,0
+GLIBA.US,D,20260120,000000,37.41,38.09,37.41,37.69,25394,0
+GLIBA.US,D,20260121,000000,37.64,37.8,37.255,37.68,27668,0
+GLIBA.US,D,20260122,000000,37.9,38.61,37.9,38.28,41055,0
+GLIBA.US,D,20260123,000000,38.21,38.465,37.74,37.96,18218,0
+GLIBA.US,D,20260126,000000,38.28,38.35,36.87,37.21,32265,0
+GLIBA.US,D,20260127,000000,36.81,37.55,36.81,36.85,20899,0
+GLIBA.US,D,20260128,000000,37.12,37.165,36.47,36.5,24437,0
+GLIBA.US,D,20260129,000000,36.82,37.75,36.6,37.75,27220,0
+GLIBA.US,D,20260130,000000,37.44,37.59,36.9316,37.47,44264,0
+GLIBA.US,D,20260202,000000,37.56,37.88,37.45,37.6,29886,0
+GLIBA.US,D,20260203,000000,37.83,38.82,37.805,38.73,58361,0
+GLIBA.US,D,20260204,000000,38.235,39.61,38.235,39.56,43965,0
+GLIBA.US,D,20260205,000000,38.9,39.9774,38.815,38.98,53145,0
+GLIBA.US,D,20260206,000000,38.96,39.42,38.96,39.22,23126,0
+GLIBA.US,D,20260209,000000,39.04,39.575,38.785,39.03,57981,0
+GLIBA.US,D,20260210,000000,39.02,40.24,39.02,40.23,50223,0
+GLIBA.US,D,20260211,000000,41.87,41.87,37.52,38.36,30620,0
+GLIBA.US,D,20260212,000000,38.71,38.86,37.57,37.88,38012,0
+GLIBA.US,D,20260213,000000,37.96,38.71,37.62,37.86,43157,0
+GLIBA.US,D,20260217,000000,38.34,39.45,38.31,39.31,37795,0
+GLIBA.US,D,20260218,000000,39.31,40.905,38.69,39.4805,59854,0
diff --git a/daily/us/nasdaq stocks/1/glto.us.txt b/daily/us/nasdaq stocks/1/glto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4148cf743d08bf02212eae8250924272957429c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glto.us.txt	
@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLTO.US,D,20201029,000000,375,427.625,365.75,375,53261.88,0
+GLTO.US,D,20201030,000000,394.25,394.25,338.25,375,8819.84,0
+GLTO.US,D,20201102,000000,375,385.25,333,375,4018.48,0
+GLTO.US,D,20201103,000000,375,400,364,376.25,2077.72,0
+GLTO.US,D,20201104,000000,387.5,400,365,365,3425.64,0
+GLTO.US,D,20201105,000000,375.5,387.5,359.2,375,2907.84,0
+GLTO.US,D,20201106,000000,377,394,375,380.5,1883.92,0
+GLTO.US,D,20201109,000000,387.25,387.25,375,378.75,1688.8,0
+GLTO.US,D,20201110,000000,376.5,387.375,375,379,796.24,0
+GLTO.US,D,20201111,000000,384.25,412.5,381.25,412.5,5701.24,0
+GLTO.US,D,20201112,000000,402,425,395,416.875,1301.88,0
+GLTO.US,D,20201113,000000,425,445.5,413.75,417.75,2354.32,0
+GLTO.US,D,20201116,000000,424.018,432.25,405.75,419.375,2286.6,0
+GLTO.US,D,20201117,000000,417.75,420,403.752,409.75,2400,0
+GLTO.US,D,20201118,000000,415.25,422.375,408.302,415,3273.68,0
+GLTO.US,D,20201119,000000,412.5,412.5,396.5,399.5,1086.96,0
+GLTO.US,D,20201120,000000,400.75,408.25,394.25,403.25,225.68,0
+GLTO.US,D,20201123,000000,416,449.75,404.75,421,6728.2,0
+GLTO.US,D,20201124,000000,434.25,434.25,401,402.75,2094.24,0
+GLTO.US,D,20201125,000000,417,430.497,393.75,397.5,2202.92,0
+GLTO.US,D,20201127,000000,402.25,415.25,393.75,396.25,1011.44,0
+GLTO.US,D,20201130,000000,411.75,417.915,378.75,382.75,779.16,0
+GLTO.US,D,20201201,000000,385,399.138,356.99,367,1725.96,0
+GLTO.US,D,20201202,000000,361.75,387.25,359.25,362.5,530.08,0
+GLTO.US,D,20201203,000000,362.25,364.875,355.252,359.5,336.8,0
+GLTO.US,D,20201204,000000,360,365.332,355.75,356.5,209.04,0
+GLTO.US,D,20201207,000000,359.25,372.25,358.75,365,1411.68,0
+GLTO.US,D,20201208,000000,360.4,365,356,356.25,1120.04,0
+GLTO.US,D,20201209,000000,363.25,366,357.5,358,257.88,0
+GLTO.US,D,20201210,000000,357.5,362.25,349.5,355,489.72,0
+GLTO.US,D,20201211,000000,356.5,373.75,344.25,352.25,1032.44,0
+GLTO.US,D,20201214,000000,366.25,366.25,335,338.75,984.72,0
+GLTO.US,D,20201215,000000,337.5,390.5,337.5,374.5,2150.96,0
+GLTO.US,D,20201216,000000,371,371.735,351.5,351.75,912.92,0
+GLTO.US,D,20201217,000000,353.75,358.375,339.752,345.25,539.96,0
+GLTO.US,D,20201218,000000,339,359.75,335.75,348.25,542.28,0
+GLTO.US,D,20201221,000000,350.5,375,341.75,353.75,391.28,0
+GLTO.US,D,20201222,000000,347.25,370.8,344,345,714.16,0
+GLTO.US,D,20201223,000000,345.25,354.75,340,348,558.28,0
+GLTO.US,D,20201224,000000,342.75,348.917,338.25,344.25,257.88,0
+GLTO.US,D,20201228,000000,342.75,353.535,337.75,341.5,507.88,0
+GLTO.US,D,20201229,000000,345.625,348.25,289.25,325,2899.68,0
+GLTO.US,D,20201230,000000,323.25,340.25,315.5,331.25,760.4,0
+GLTO.US,D,20201231,000000,325,331.25,312.5,312.75,583.84,0
+GLTO.US,D,20210104,000000,322.822,332.5,315,325,1068.68,0
+GLTO.US,D,20210105,000000,321.5,331.5,312.502,323.125,387.28,0
+GLTO.US,D,20210106,000000,325,340,312.75,324.75,796.64,0
+GLTO.US,D,20210107,000000,323.75,336.025,323.75,328,427.08,0
+GLTO.US,D,20210108,000000,330,331,318.75,325,298.6,0
+GLTO.US,D,20210111,000000,317.75,334.25,317.502,326,1011.32,0
+GLTO.US,D,20210112,000000,327.5,331.25,321,331.248,616.72,0
+GLTO.US,D,20210113,000000,321,334.365,320,329.75,770.68,0
+GLTO.US,D,20210114,000000,334.25,334.75,316.593,320,736.44,0
+GLTO.US,D,20210115,000000,320,320,312.5,313,574.48,0
+GLTO.US,D,20210119,000000,321.25,332.75,318.75,321.25,3281.76,0
+GLTO.US,D,20210120,000000,325,329.67,307.25,307.25,745.48,0
+GLTO.US,D,20210121,000000,312.5,330,304,304.962,1012.6,0
+GLTO.US,D,20210122,000000,305.5,315.788,303.25,306.75,135.24,0
+GLTO.US,D,20210125,000000,316.5,323,308.75,315,387.08,0
+GLTO.US,D,20210126,000000,326.662,326.662,312.75,320.5,259.52,0
+GLTO.US,D,20210127,000000,315.25,329.5,312.75,322.75,287.36,0
+GLTO.US,D,20210128,000000,315.75,323,310,310,519.48,0
+GLTO.US,D,20210129,000000,315.25,324,307.5,309.75,289.16,0
+GLTO.US,D,20210201,000000,309,312.25,300,312.25,311.8,0
+GLTO.US,D,20210202,000000,312.5,319.5,303.25,303.25,361.88,0
+GLTO.US,D,20210203,000000,306,311.5,302.5,306,238.4,0
+GLTO.US,D,20210204,000000,312.5,312.5,305,307,185.28,0
+GLTO.US,D,20210205,000000,311.75,312.5,303.818,308.75,169.64,0
+GLTO.US,D,20210208,000000,307,311.75,306.5,309,397.56,0
+GLTO.US,D,20210209,000000,328.5,328.5,305.25,310,681.72,0
+GLTO.US,D,20210210,000000,309.5,314,305,308,221.2,0
+GLTO.US,D,20210211,000000,310.75,310.75,302,306.95,621.96,0
+GLTO.US,D,20210212,000000,310.75,312.75,298.5,299.75,688.72,0
+GLTO.US,D,20210216,000000,304.25,305.75,296.325,302.5,421.52,0
+GLTO.US,D,20210217,000000,301.25,312.5,295,306.25,369.84,0
+GLTO.US,D,20210218,000000,305.25,306,297.5,302.5,702.84,0
+GLTO.US,D,20210219,000000,304.75,315.75,301.25,304.25,277.68,0
+GLTO.US,D,20210222,000000,304.25,325,304,310,1929.8,0
+GLTO.US,D,20210223,000000,302.25,304.938,290.25,295.5,562.52,0
+GLTO.US,D,20210224,000000,298.5,306.25,291.25,291.25,874.24,0
+GLTO.US,D,20210225,000000,302.75,307.5,290.25,294.5,1126.88,0
+GLTO.US,D,20210226,000000,290.25,291,250.75,259.75,3114.48,0
+GLTO.US,D,20210301,000000,263.75,281.18,263.75,274.5,2992.6,0
+GLTO.US,D,20210302,000000,275,279.375,257.75,258.25,1436.24,0
+GLTO.US,D,20210303,000000,267.25,267.25,246,253,494.12,0
+GLTO.US,D,20210304,000000,247.5,247.5,230,239.75,1131.36,0
+GLTO.US,D,20210305,000000,240,248.75,225.5,231.25,767.2,0
+GLTO.US,D,20210308,000000,250.25,252.75,237.5,243.25,254.6,0
+GLTO.US,D,20210309,000000,243.75,252.75,242.11,249.75,171.28,0
+GLTO.US,D,20210310,000000,253,254.75,253,253,270.96,0
+GLTO.US,D,20210311,000000,253,255.862,241.25,243.75,646.72,0
+GLTO.US,D,20210312,000000,248.875,249,227,236,458.64,0
+GLTO.US,D,20210315,000000,240,244.75,219,222.75,2701.48,0
+GLTO.US,D,20210316,000000,217.75,227.155,207.75,207.75,4498.92,0
+GLTO.US,D,20210317,000000,204,218,200,200,2213.16,0
+GLTO.US,D,20210318,000000,200,203.75,191,193.75,2646.2,0
+GLTO.US,D,20210319,000000,195,197.5,172.75,176.75,5321.88,0
+GLTO.US,D,20210322,000000,177.75,191.998,176.92,181.25,2217.36,0
+GLTO.US,D,20210323,000000,181.25,183,172.25,175.75,1613.44,0
+GLTO.US,D,20210324,000000,176,177,164.25,165.25,2518.08,0
+GLTO.US,D,20210325,000000,164.5,167.25,157.25,159.75,1126.28,0
+GLTO.US,D,20210326,000000,162,163.5,155.75,155.75,1268.6,0
+GLTO.US,D,20210329,000000,164.75,165.25,158.23,162.5,947.6,0
+GLTO.US,D,20210330,000000,165.45,165.45,150.5,153.75,1823.2,0
+GLTO.US,D,20210331,000000,152.5,154.875,151.25,151.875,2502.2,0
+GLTO.US,D,20210401,000000,152.5,155.75,147.75,151,2240.76,0
+GLTO.US,D,20210405,000000,150,154.578,148.25,151,2848.88,0
+GLTO.US,D,20210406,000000,151.75,151.75,144.25,150,2328.2,0
+GLTO.US,D,20210407,000000,148.75,151.685,146.5,148.75,1419.64,0
+GLTO.US,D,20210408,000000,147.25,150,145.25,146.25,578.24,0
+GLTO.US,D,20210409,000000,149,163.498,147.75,157,6766.68,0
+GLTO.US,D,20210412,000000,160,162.612,147.75,150,2666.48,0
+GLTO.US,D,20210413,000000,148.75,152.975,147.5,149.25,834.04,0
+GLTO.US,D,20210414,000000,149.75,155.2,148.832,152,703.64,0
+GLTO.US,D,20210415,000000,152.5,162.25,152.5,153,4162.24,0
+GLTO.US,D,20210416,000000,154.5,157.375,139.5,148,6775.8,0
+GLTO.US,D,20210419,000000,145.75,151,144,144.5,1500.08,0
+GLTO.US,D,20210420,000000,144,147.75,140.5,142.5,789.72,0
+GLTO.US,D,20210421,000000,143.5,150,139.75,146.25,968.4,0
+GLTO.US,D,20210422,000000,146.5,154.5,146.25,149,1396.56,0
+GLTO.US,D,20210423,000000,149.25,150,147.5,150,741.92,0
+GLTO.US,D,20210426,000000,151.75,151.75,143,148,3742.6,0
+GLTO.US,D,20210427,000000,150.75,151.25,146.502,147.75,787.4,0
+GLTO.US,D,20210428,000000,148.5,151,146.75,148.75,428.32,0
+GLTO.US,D,20210429,000000,150.5,151.25,145.345,147.25,607.2,0
+GLTO.US,D,20210430,000000,147.252,148.5,140.75,143,1165.44,0
+GLTO.US,D,20210503,000000,142.25,144.045,140,140.5,603.24,0
+GLTO.US,D,20210504,000000,140.75,146,136.5,137.5,6765.2,0
+GLTO.US,D,20210505,000000,137,138.5,135,137,1511.64,0
+GLTO.US,D,20210506,000000,137.75,140.495,134.25,137.25,1429.88,0
+GLTO.US,D,20210507,000000,137.75,138.75,132.75,134.75,1960.24,0
+GLTO.US,D,20210510,000000,136.25,138.892,130,133.125,1099.32,0
+GLTO.US,D,20210511,000000,131.25,131.25,125.75,129.875,2528.16,0
+GLTO.US,D,20210512,000000,130.75,130.75,125.25,125.75,2665.24,0
+GLTO.US,D,20210513,000000,131.525,133.25,123.25,123.25,1367.16,0
+GLTO.US,D,20210514,000000,126.25,126.25,120,121.5,2832.52,0
+GLTO.US,D,20210517,000000,121.5,125,118.25,120.25,2153,0
+GLTO.US,D,20210518,000000,119.5,127.75,118.75,120.75,8875.04,0
+GLTO.US,D,20210519,000000,122.5,123.5,120.25,122.75,4666.92,0
+GLTO.US,D,20210520,000000,122.5,126,122.5,124,4144.12,0
+GLTO.US,D,20210521,000000,125.75,125.75,123,124,5934.76,0
+GLTO.US,D,20210524,000000,125.25,127.5,121.5,123.75,5143.56,0
+GLTO.US,D,20210525,000000,124.75,127.25,121.25,123.25,2629.36,0
+GLTO.US,D,20210526,000000,123.75,124.747,120,121.75,6653.8,0
+GLTO.US,D,20210527,000000,122,124.75,120.25,122.25,5788.16,0
+GLTO.US,D,20210528,000000,123.75,132.75,122,132.75,5012.48,0
+GLTO.US,D,20210601,000000,137.75,142.75,122.75,127,7850.08,0
+GLTO.US,D,20210602,000000,127.25,127.345,120,122.25,9190.56,0
+GLTO.US,D,20210603,000000,120.25,123.15,112.542,115.75,14966.88,0
+GLTO.US,D,20210604,000000,116,122,116,122,9332.76,0
+GLTO.US,D,20210607,000000,122,126.25,119.25,124,6910.48,0
+GLTO.US,D,20210608,000000,124,127.5,121.5,125,5160.28,0
+GLTO.US,D,20210609,000000,126.25,127.55,123.75,125,3959.88,0
+GLTO.US,D,20210610,000000,125.75,410.25,125,200,618160.64,0
+GLTO.US,D,20210611,000000,174.125,195,138.25,140.25,355575.24,0
+GLTO.US,D,20210614,000000,143.75,148.75,133.75,140.25,119536.52,0
+GLTO.US,D,20210615,000000,138.5,140.25,129.25,131.125,40926.16,0
+GLTO.US,D,20210616,000000,128.75,162.5,128.535,144.25,874508.04,0
+GLTO.US,D,20210617,000000,138.25,150,129.75,134.25,173018.56,0
+GLTO.US,D,20210618,000000,129.5,131,123.75,127,52944.48,0
+GLTO.US,D,20210621,000000,128.25,129,119,121.75,34876.96,0
+GLTO.US,D,20210622,000000,122.25,126,114.5,118.5,38846.76,0
+GLTO.US,D,20210623,000000,117.25,126.25,115.75,123.75,159502.48,0
+GLTO.US,D,20210624,000000,127.5,133.75,125,131.25,50313.24,0
+GLTO.US,D,20210625,000000,135,138.5,128.5,131.25,35009.48,0
+GLTO.US,D,20210628,000000,133.5,144,130.25,135.5,40322.04,0
+GLTO.US,D,20210629,000000,138.5,144.75,134.5,137,37967.84,0
+GLTO.US,D,20210630,000000,135.362,136.75,126.5,126.5,24751.08,0
+GLTO.US,D,20210701,000000,128,131.25,121.5,125,28762.04,0
+GLTO.US,D,20210702,000000,125.75,128.75,123.5,125,11030.36,0
+GLTO.US,D,20210706,000000,124.25,126.75,115,116,26905.56,0
+GLTO.US,D,20210707,000000,117.5,117.5,111.705,112.25,13806,0
+GLTO.US,D,20210708,000000,109.25,119.5,106.5,112.5,23351.76,0
+GLTO.US,D,20210709,000000,113,119.5,111.25,118.75,9981.16,0
+GLTO.US,D,20210712,000000,115.495,119.25,112.5,113,9051.84,0
+GLTO.US,D,20210713,000000,111.25,115.75,108,108.75,16491.76,0
+GLTO.US,D,20210714,000000,109.75,112.252,105.25,105.5,8631.04,0
+GLTO.US,D,20210715,000000,105.25,106.75,101.5,106.75,17349.4,0
+GLTO.US,D,20210716,000000,106.5,111,102,104,23891.6,0
+GLTO.US,D,20210719,000000,102.5,109.75,100.75,108,12721.88,0
+GLTO.US,D,20210720,000000,108.25,113,106,111,5921.68,0
+GLTO.US,D,20210721,000000,112.5,116.998,110.012,112.25,20475.28,0
+GLTO.US,D,20210722,000000,113.5,113.5,109.055,111.5,5665.04,0
+GLTO.US,D,20210723,000000,112,113.75,107.015,110,7307.84,0
+GLTO.US,D,20210726,000000,109.75,112.5,108.122,110,2990.52,0
+GLTO.US,D,20210727,000000,108.5,110.25,103.53,106,4333.08,0
+GLTO.US,D,20210728,000000,107.75,112.25,105,111.5,4326.76,0
+GLTO.US,D,20210729,000000,111,112,107.25,109,2445.52,0
+GLTO.US,D,20210730,000000,108,108.75,106.75,107.25,1323.2,0
+GLTO.US,D,20210802,000000,108.25,113,107.75,109.75,3924.36,0
+GLTO.US,D,20210803,000000,111.5,112.622,106.75,107,2770.36,0
+GLTO.US,D,20210804,000000,105,111.25,105,109.25,4367.36,0
+GLTO.US,D,20210805,000000,111,112,108.75,110.5,2008.6,0
+GLTO.US,D,20210806,000000,108.75,115,108.75,112.5,4594.4,0
+GLTO.US,D,20210809,000000,112.75,118.75,106,111,10885.48,0
+GLTO.US,D,20210810,000000,111.5,115.998,107,109,40087.68,0
+GLTO.US,D,20210811,000000,108,117,107,108.75,50567.84,0
+GLTO.US,D,20210812,000000,108,109,104,106.25,6591.16,0
+GLTO.US,D,20210813,000000,107.25,108,102,103.5,7561.28,0
+GLTO.US,D,20210816,000000,102.25,104,99.25,99.5,11537.6,0
+GLTO.US,D,20210817,000000,97.5,98.25,95,96.75,10643.36,0
+GLTO.US,D,20210818,000000,100.75,102,95.5,97.25,16586.2,0
+GLTO.US,D,20210819,000000,98,99,96.4275,97,2992.4,0
+GLTO.US,D,20210820,000000,98.75,105.25,96.25,102.25,7710.76,0
+GLTO.US,D,20210823,000000,103.75,110,103.5,110,7532.88,0
+GLTO.US,D,20210824,000000,110.5,114.25,108.25,111.75,4770.36,0
+GLTO.US,D,20210825,000000,111.75,111.75,109.827,110.75,1873.24,0
+GLTO.US,D,20210826,000000,111,113.748,106.75,107,4225.88,0
+GLTO.US,D,20210827,000000,107.25,110,106,108.75,3474.48,0
+GLTO.US,D,20210830,000000,109,113.75,108.5,110,6356.72,0
+GLTO.US,D,20210831,000000,110.5,113,108.75,111.25,1739.76,0
+GLTO.US,D,20210901,000000,111.5,113.247,110.5,112.5,2440.08,0
+GLTO.US,D,20210902,000000,112.5,114.25,111.75,112.25,4752.32,0
+GLTO.US,D,20210903,000000,113.25,113.25,108.5,110.25,2237.24,0
+GLTO.US,D,20210907,000000,109.75,112.375,109.75,111,1558.92,0
+GLTO.US,D,20210908,000000,111.5,112,106.75,108.25,1683.44,0
+GLTO.US,D,20210909,000000,110.25,111.875,108.75,110,1230.6,0
+GLTO.US,D,20210910,000000,109.25,112,108.5,110,2061.2,0
+GLTO.US,D,20210913,000000,110,112.5,107.25,107.5,4983.76,0
+GLTO.US,D,20210914,000000,108.25,108.75,104.25,106.25,1981.12,0
+GLTO.US,D,20210915,000000,105.25,108.75,102.75,104.75,1361.44,0
+GLTO.US,D,20210916,000000,105.5,106.75,103.5,105.5,2956.44,0
+GLTO.US,D,20210917,000000,104.25,107.25,100.25,100.75,10044.28,0
+GLTO.US,D,20210920,000000,99.75,103.375,97,97.75,3424.2,0
+GLTO.US,D,20210921,000000,97.75,99.4425,95.25,96.75,3084.92,0
+GLTO.US,D,20210922,000000,98.2475,98.25,95.5,96.75,3154.12,0
+GLTO.US,D,20210923,000000,97,97.875,95,96.25,2447.68,0
+GLTO.US,D,20210924,000000,96.25,98,95.5,96.25,1748.52,0
+GLTO.US,D,20210927,000000,95.75,97.88,92,94.5,9013.44,0
+GLTO.US,D,20210928,000000,94,96.8125,88.75,91.75,4717.92,0
+GLTO.US,D,20210929,000000,92.5,92.5,90,90.5,2467.64,0
+GLTO.US,D,20210930,000000,92.25,92.25,89,89.75,4218.04,0
+GLTO.US,D,20211001,000000,89.5,89.75,87.75,88,4554,0
+GLTO.US,D,20211004,000000,88.75,89.4975,84.5,84.5,4746.36,0
+GLTO.US,D,20211005,000000,85.5,87,84,85.5,2927.72,0
+GLTO.US,D,20211006,000000,85,85.5,83.5,84.75,2299.16,0
+GLTO.US,D,20211007,000000,85.25,85.25,83.75,84.5,5971.4,0
+GLTO.US,D,20211008,000000,85,85,83.5,84.5,2312.84,0
+GLTO.US,D,20211011,000000,84,86.22,84,86,2686.2,0
+GLTO.US,D,20211012,000000,85.25,89.21,85.25,87.75,15335.96,0
+GLTO.US,D,20211013,000000,88,91.75,85.75,86.25,20126.96,0
+GLTO.US,D,20211014,000000,86.5,87.005,85.0175,86.25,2363.12,0
+GLTO.US,D,20211015,000000,86.5,86.5,85.25,85.5,3773.12,0
+GLTO.US,D,20211018,000000,85.5,86.375,85,85.25,2425.24,0
+GLTO.US,D,20211019,000000,85.5,86,84,85.75,6604.12,0
+GLTO.US,D,20211020,000000,85.75,88.75,85.5,88.75,4269.44,0
+GLTO.US,D,20211021,000000,89,90.25,86.5,87.75,3523.2,0
+GLTO.US,D,20211022,000000,87.5,87.5,84,85,4442.68,0
+GLTO.US,D,20211025,000000,84.5,85,83.75,84.5,2151.44,0
+GLTO.US,D,20211026,000000,85.25,85.25,81.5,84.5,4946.68,0
+GLTO.US,D,20211027,000000,83.5,84.5,82,82.75,3675.92,0
+GLTO.US,D,20211028,000000,82,83.75,82,83.5,2986.24,0
+GLTO.US,D,20211029,000000,83.75,84,82.25,82.5,1247.44,0
+GLTO.US,D,20211101,000000,82.25,85.5,82,84.25,3072.92,0
+GLTO.US,D,20211102,000000,85.25,86.75,82.5,86,6898.6,0
+GLTO.US,D,20211103,000000,85.25,85.75,83.5,84.75,6608.52,0
+GLTO.US,D,20211104,000000,88,88.75,83.75,85.25,16726.24,0
+GLTO.US,D,20211105,000000,86,86.25,82.5,83.5,5556.76,0
+GLTO.US,D,20211108,000000,83.75,86.75,83,83.75,8977.44,0
+GLTO.US,D,20211109,000000,86.5,89.9975,86.25,87.5,16879.92,0
+GLTO.US,D,20211110,000000,89.5,91.4975,86.75,89.5,13403.04,0
+GLTO.US,D,20211111,000000,88.25,91.5,86.75,88.75,10863,0
+GLTO.US,D,20211112,000000,89.5,90.6825,88,88.75,8753.52,0
+GLTO.US,D,20211115,000000,88.25,89,86.5,87.75,8447.72,0
+GLTO.US,D,20211116,000000,87.75,88.5,79,80.75,16374.96,0
+GLTO.US,D,20211117,000000,80,80.6925,73.5,76.25,17285.44,0
+GLTO.US,D,20211118,000000,75.5,76.5,73.5,74.25,4770,0
+GLTO.US,D,20211119,000000,73.75,76.75,72.5,75,4632.48,0
+GLTO.US,D,20211122,000000,77.5,77.5,72.5,74.25,4665.16,0
+GLTO.US,D,20211123,000000,74,74,71.25,72.25,6622.32,0
+GLTO.US,D,20211124,000000,71.5,77,71,76.75,4963.92,0
+GLTO.US,D,20211126,000000,75.5,75.75,74,74.5,1733.16,0
+GLTO.US,D,20211129,000000,74,74.25,70.5,71,6533,0
+GLTO.US,D,20211130,000000,70.75,73.995,69.25,70.5,7127.24,0
+GLTO.US,D,20211201,000000,70.75,74,65.75,66,5798.48,0
+GLTO.US,D,20211202,000000,65.25,65.25,55.5,61.25,11184.88,0
+GLTO.US,D,20211203,000000,62.5,65,59.75,60,5185.8,0
+GLTO.US,D,20211206,000000,63,64.25,60,62.75,7005.52,0
+GLTO.US,D,20211207,000000,62.5,68.215,62.5,66.75,8348.72,0
+GLTO.US,D,20211208,000000,66.5,68.75,65.5,67.5,4468.6,0
+GLTO.US,D,20211209,000000,67,67.44,63.75,63.75,4200.24,0
+GLTO.US,D,20211210,000000,65.75,65.75,61.75,62,3716.56,0
+GLTO.US,D,20211213,000000,61.75,63.5,60.0025,61,4542.84,0
+GLTO.US,D,20211214,000000,62.4975,62.4975,58.75,58.75,3470.56,0
+GLTO.US,D,20211215,000000,58.75,61.75,58.25,59.5,3378.64,0
+GLTO.US,D,20211216,000000,61,62.625,57.5,57.5,5302.64,0
+GLTO.US,D,20211217,000000,57.5,74.5,57.25,70.5,37034.24,0
+GLTO.US,D,20211220,000000,67.25,75.25,67.25,71.625,21429.04,0
+GLTO.US,D,20211221,000000,73,77.5,71.75,75,11500.32,0
+GLTO.US,D,20211222,000000,74.25,81.25,73,80.5,8487.24,0
+GLTO.US,D,20211223,000000,81.75,83.75,78.5,82.25,9482.4,0
+GLTO.US,D,20211227,000000,86,87.25,78.25,84,22459.68,0
+GLTO.US,D,20211228,000000,85,88.25,83,86.25,7493.8,0
+GLTO.US,D,20211229,000000,85.5,85.5,80,82.5,5892.24,0
+GLTO.US,D,20211230,000000,81.75,83.25,81,82,4904.4,0
+GLTO.US,D,20211231,000000,82.5,82.5,75,75.75,6708.36,0
+GLTO.US,D,20220103,000000,76.25,82.25,76.11,81,3332.16,0
+GLTO.US,D,20220104,000000,81,83.25,79.3625,82.75,2448.12,0
+GLTO.US,D,20220105,000000,82.25,83.1375,75.5,75.5,2597.64,0
+GLTO.US,D,20220106,000000,76.5,77.82,71.25,72.25,3713.68,0
+GLTO.US,D,20220107,000000,73.25,74.4975,69,73.375,3864.44,0
+GLTO.US,D,20220110,000000,69.25,71.5,67,70.25,1849.04,0
+GLTO.US,D,20220111,000000,69.75,71.25,68,69.25,8136.8,0
+GLTO.US,D,20220112,000000,69.75,71.625,65.25,66.25,1848.92,0
+GLTO.US,D,20220113,000000,67.25,67.5,61.7125,62.75,3641.6,0
+GLTO.US,D,20220114,000000,64.75,64.75,58.25,60.5,7882.56,0
+GLTO.US,D,20220118,000000,60,62.0525,58,60,5241.52,0
+GLTO.US,D,20220119,000000,60,60.75,58,59.75,3213.12,0
+GLTO.US,D,20220120,000000,61.25,61.5,57.5,58,6575.56,0
+GLTO.US,D,20220121,000000,57.5,59.25,52.5,53,8065.64,0
+GLTO.US,D,20220124,000000,52.25,57.3425,50.25,56.25,6473.2,0
+GLTO.US,D,20220125,000000,55,58.2475,52.75,55,2865.08,0
+GLTO.US,D,20220126,000000,57,60,54.25,56,2298.64,0
+GLTO.US,D,20220127,000000,57,58.75,53.75,56.75,2822.48,0
+GLTO.US,D,20220128,000000,56.75,57.25,55,56.75,1630.16,0
+GLTO.US,D,20220131,000000,57.25,62.495,57.25,60,1673.88,0
+GLTO.US,D,20220201,000000,61.75,64.75,59.75,62,3361.52,0
+GLTO.US,D,20220202,000000,61.5,63.75,58.25,59.25,1890,0
+GLTO.US,D,20220203,000000,60,65,57,57.5,2021.36,0
+GLTO.US,D,20220204,000000,58.25,59.4975,56,56.5,1501.32,0
+GLTO.US,D,20220207,000000,57.75,58.75,56.25,56.875,274.32,0
+GLTO.US,D,20220208,000000,57.5,57.75,55,56.75,2499.8,0
+GLTO.US,D,20220209,000000,57.095,60,55.5,58.25,1009.68,0
+GLTO.US,D,20220210,000000,58.25,58.4975,53,53,5122.32,0
+GLTO.US,D,20220211,000000,53.5,54.75,50.5,52.5,3894.32,0
+GLTO.US,D,20220214,000000,54.75,54.75,51,51.75,2025.96,0
+GLTO.US,D,20220215,000000,52.25,53.25,51.5,52.75,2703.68,0
+GLTO.US,D,20220216,000000,52,54,51.25,52.5,1444.92,0
+GLTO.US,D,20220217,000000,51.75,53.3575,49.5,49.625,2171,0
+GLTO.US,D,20220218,000000,48.75,49.75,45,47,4427.6,0
+GLTO.US,D,20220222,000000,47.5,52.25,46,50,1898.08,0
+GLTO.US,D,20220223,000000,53.5,53.5,47.75,48.5,1487.64,0
+GLTO.US,D,20220224,000000,45.5,49,45.25,48,3515.76,0
+GLTO.US,D,20220225,000000,48.75,49.25,46.5,48.25,2115.24,0
+GLTO.US,D,20220228,000000,47.5,48.25,45.75,46.25,2274.4,0
+GLTO.US,D,20220301,000000,46.75,46.7525,45.025,46,1976.92,0
+GLTO.US,D,20220302,000000,46,54,42.75,45.5,3310.08,0
+GLTO.US,D,20220303,000000,45.25,45.25,43.475,44.75,1431.32,0
+GLTO.US,D,20220304,000000,43.85,44.75,43.25,44.5,957.28,0
+GLTO.US,D,20220307,000000,45,46.5,42.5,43,1766.12,0
+GLTO.US,D,20220308,000000,42.75,47.25,41.75,46.75,3375.4,0
+GLTO.US,D,20220309,000000,46,51.75,46,50.25,5510.96,0
+GLTO.US,D,20220310,000000,49.75,50.8875,48.75,50,2188.88,0
+GLTO.US,D,20220311,000000,50,50.75,47.75,49.25,3617.88,0
+GLTO.US,D,20220314,000000,49.25,49.25,44.75,44.75,3039.72,0
+GLTO.US,D,20220315,000000,46,46.2475,44.75,45.75,994.44,0
+GLTO.US,D,20220316,000000,45.75,50.75,45.75,50.25,3234.48,0
+GLTO.US,D,20220317,000000,50,54,49.75,53.75,2321.56,0
+GLTO.US,D,20220318,000000,53.75,58,52.75,55.5,1980.4,0
+GLTO.US,D,20220321,000000,55,55.895,51.5,51.5,1558.32,0
+GLTO.US,D,20220322,000000,51.75,54.75,51.75,54.75,2839.12,0
+GLTO.US,D,20220323,000000,55.25,61.25,54,58.5,8585.28,0
+GLTO.US,D,20220324,000000,58.75,61.75,57.25,61.75,2453.96,0
+GLTO.US,D,20220325,000000,62,62,56.5,58.75,1944.88,0
+GLTO.US,D,20220328,000000,58.75,62.25,58.7125,59.5,2515.2,0
+GLTO.US,D,20220329,000000,59.75,61.25,59.25,60.25,1006.4,0
+GLTO.US,D,20220330,000000,61.25,61.7475,58.5025,59.25,1029.76,0
+GLTO.US,D,20220331,000000,59.75,59.75,55,55,2994.56,0
+GLTO.US,D,20220401,000000,55,58.75,55,57.5,869.48,0
+GLTO.US,D,20220404,000000,57.5,64.4975,57.3925,63.5,7314.32,0
+GLTO.US,D,20220405,000000,63.75,66.25,62.5,64.75,3681.2,0
+GLTO.US,D,20220406,000000,64.5,64.75,60.34,62.75,3685.44,0
+GLTO.US,D,20220407,000000,61.435,65.5,61.435,63.75,1736.6,0
+GLTO.US,D,20220408,000000,50,67.5,50,66.5,4351.56,0
+GLTO.US,D,20220411,000000,63.75,67.5,62.5,67.25,3782.28,0
+GLTO.US,D,20220412,000000,65.8075,70,63.775,68.5,3222.84,0
+GLTO.US,D,20220413,000000,69.5,69.5,63.75,64,1944.16,0
+GLTO.US,D,20220414,000000,65,65,61.335,62.75,638.72,0
+GLTO.US,D,20220418,000000,61.4775,61.5,54.25,54.25,3146,0
+GLTO.US,D,20220419,000000,53.5,57.2225,53.5,55,1395.12,0
+GLTO.US,D,20220420,000000,55.75,55.75,52.5,53,2030.08,0
+GLTO.US,D,20220421,000000,54,54.25,50,50,2065.64,0
+GLTO.US,D,20220422,000000,51.86,51.86,47,48.75,1523.72,0
+GLTO.US,D,20220425,000000,47.75,48.75,47,47.25,1259.28,0
+GLTO.US,D,20220426,000000,47.5,48.25,43.0025,43.5,2821.4,0
+GLTO.US,D,20220427,000000,42.25,43.75,41.75,41.75,1678.96,0
+GLTO.US,D,20220428,000000,47.5,50.25,39.35,41.75,4188.6,0
+GLTO.US,D,20220429,000000,42.5,45.1775,42,42,2064.52,0
+GLTO.US,D,20220502,000000,42.5,42.5,41.5,41.75,1260.72,0
+GLTO.US,D,20220503,000000,43.725,45.375,41.75,42,2124.64,0
+GLTO.US,D,20220504,000000,45.5,45.5,41.75,42.25,2057.6,0
+GLTO.US,D,20220505,000000,42.25,42.75,39.75,40,1769.84,0
+GLTO.US,D,20220506,000000,40,40.3,37.25,37.75,2676.88,0
+GLTO.US,D,20220509,000000,37,37.56,35.75,36,1354.72,0
+GLTO.US,D,20220510,000000,35.5,37.2475,35.5,36,1738.2,0
+GLTO.US,D,20220511,000000,37,37.75,35,35.75,3197.56,0
+GLTO.US,D,20220512,000000,35.75,36,34,34.75,2321,0
+GLTO.US,D,20220513,000000,36,36,34,35.5,8904.84,0
+GLTO.US,D,20220516,000000,35.5,35.5,34.75,34.75,2353.12,0
+GLTO.US,D,20220517,000000,35,35,34,35,2726.88,0
+GLTO.US,D,20220518,000000,35.5,35.5,34.5,34.75,2340.56,0
+GLTO.US,D,20220519,000000,35.25,35.25,34,34.75,2097.76,0
+GLTO.US,D,20220520,000000,36.105,36.105,34.25,34.75,466.08,0
+GLTO.US,D,20220523,000000,35.0025,35.2475,33.5,33.75,4824.28,0
+GLTO.US,D,20220524,000000,33.5,33.75,29.25,30.5,1919.84,0
+GLTO.US,D,20220525,000000,32.485,32.625,31.75,32.25,2873.56,0
+GLTO.US,D,20220526,000000,32.75,35.25,31.39,32.5,8287,0
+GLTO.US,D,20220527,000000,32.3,33.25,32.25,33,2135.04,0
+GLTO.US,D,20220531,000000,33.5,33.5,32.75,32.75,1836.8,0
+GLTO.US,D,20220601,000000,33.75,33.75,31.75,32.5,2782.84,0
+GLTO.US,D,20220602,000000,33.5,36.25,32.5,36.25,2304.68,0
+GLTO.US,D,20220603,000000,37,52.5,34,49,77203.68,0
+GLTO.US,D,20220606,000000,50,59.75,46.5,57.25,35624.92,0
+GLTO.US,D,20220607,000000,56,58,52.5,54.75,11185.72,0
+GLTO.US,D,20220608,000000,56.5,56.5,52,52.5,5964.6,0
+GLTO.US,D,20220609,000000,52,59,51.75,58.75,7521.4,0
+GLTO.US,D,20220610,000000,58.75,58.75,54.5,54.75,3446.6,0
+GLTO.US,D,20220613,000000,56,56,48.75,49.5,5497.84,0
+GLTO.US,D,20220614,000000,49.5,51.2225,43.75,45.25,3492.64,0
+GLTO.US,D,20220615,000000,45,45.7475,43.0925,43.75,2434.12,0
+GLTO.US,D,20220616,000000,43.75,43.755,42.5,43.25,1274.56,0
+GLTO.US,D,20220617,000000,43.75,44.125,41.75,43.5,2101.32,0
+GLTO.US,D,20220621,000000,46,46,44.5,44.5,1287.28,0
+GLTO.US,D,20220622,000000,42.75,42.75,40.25,41.25,1202.24,0
+GLTO.US,D,20220623,000000,41.25,48.25,41.25,43.75,831.4,0
+GLTO.US,D,20220624,000000,44.5,44.5,42.75,43.75,2466.12,0
+GLTO.US,D,20220627,000000,44.75,46.25,44.5,46,2168.6,0
+GLTO.US,D,20220628,000000,46.875,47.5,44.75,45,864.4,0
+GLTO.US,D,20220629,000000,45.75,46.75,45.75,46,1027.84,0
+GLTO.US,D,20220630,000000,46.625,47.5,42.5,43.25,1225.48,0
+GLTO.US,D,20220701,000000,43.25,46,42.25,42.5,603.08,0
+GLTO.US,D,20220705,000000,41.5,43.625,41.5,43.25,1026.04,0
+GLTO.US,D,20220706,000000,43.75,49.5,43.75,48,4147.6,0
+GLTO.US,D,20220707,000000,49.5,49.5,48.14,49,1781.88,0
+GLTO.US,D,20220708,000000,49,49,46.75,47.75,1033,0
+GLTO.US,D,20220711,000000,49.5,50,46.75,47.75,950.44,0
+GLTO.US,D,20220712,000000,47.5,47.5,43,45.5,1967.56,0
+GLTO.US,D,20220713,000000,46,46.4975,45,46,1718.76,0
+GLTO.US,D,20220714,000000,45,45.25,43.875,44.75,1254.36,0
+GLTO.US,D,20220715,000000,44.75,45,43.75,44,704.12,0
+GLTO.US,D,20220718,000000,46.5,47.3675,41.75,42.25,1564.52,0
+GLTO.US,D,20220719,000000,42.2525,42.5,40,41.5,3320.48,0
+GLTO.US,D,20220720,000000,41.8,44.2475,39.75,43,2716.36,0
+GLTO.US,D,20220721,000000,44,44,42,42.75,692.24,0
+GLTO.US,D,20220722,000000,43.4475,43.4475,40.5,41.75,436.96,0
+GLTO.US,D,20220725,000000,42.5,42.5,40.25,41.625,982.08,0
+GLTO.US,D,20220726,000000,40.75,40.75,39.25,39.75,1543.12,0
+GLTO.US,D,20220727,000000,40,42,39.75,42,934.88,0
+GLTO.US,D,20220728,000000,40.25,42.5,40,41.75,1006.12,0
+GLTO.US,D,20220729,000000,40.0025,41.5,40.0025,40.25,803.92,0
+GLTO.US,D,20220801,000000,40.5,43.5,39.7475,42.25,2612.72,0
+GLTO.US,D,20220802,000000,41.75,44.5,41.75,42.75,2122.48,0
+GLTO.US,D,20220803,000000,43.25,44.5,41.25,43,1046.64,0
+GLTO.US,D,20220804,000000,44,48.475,43.75,47.75,3949.48,0
+GLTO.US,D,20220805,000000,46.875,53.25,46.875,52.25,2975.32,0
+GLTO.US,D,20220808,000000,52.25,52.25,49.5,49.75,2673.92,0
+GLTO.US,D,20220809,000000,48.75,51.5,47.5,49.5,2703.88,0
+GLTO.US,D,20220810,000000,51,52,49,50.875,1840.4,0
+GLTO.US,D,20220811,000000,51.6,55,49.5,53.5,5570.04,0
+GLTO.US,D,20220812,000000,53.5,55,52,54,957.16,0
+GLTO.US,D,20220815,000000,55,55.25,53.75,53.75,958.16,0
+GLTO.US,D,20220816,000000,57,57,51,53.75,2150.6,0
+GLTO.US,D,20220817,000000,55.75,56.2475,48.25,52.5,3112.24,0
+GLTO.US,D,20220818,000000,51.5,55.5,49,53.25,2112.84,0
+GLTO.US,D,20220819,000000,49.5,53.55,47.75,50,2824.76,0
+GLTO.US,D,20220822,000000,51.25,52.54,48.75,49.75,859.92,0
+GLTO.US,D,20220823,000000,49.75,50.5,48.75,49.785,963.56,0
+GLTO.US,D,20220824,000000,50.375,59,50,57,2595.84,0
+GLTO.US,D,20220825,000000,53.8625,58.5,53.25,56,1547.96,0
+GLTO.US,D,20220826,000000,56.375,63.5,53.75,62.75,6906.56,0
+GLTO.US,D,20220829,000000,66.25,66.25,57.75,60.75,8072.72,0
+GLTO.US,D,20220830,000000,61,61,55,57,2133.4,0
+GLTO.US,D,20220831,000000,64.5,64.5,52.75,53.75,2603.56,0
+GLTO.US,D,20220901,000000,56,57.5,54,57,1604.4,0
+GLTO.US,D,20220902,000000,56.25,62.5,52.5,61.75,2868.8,0
+GLTO.US,D,20220906,000000,58.25,64.5,57.75,60.5,1672.28,0
+GLTO.US,D,20220907,000000,61.5,66.25,60.375,65,3635.64,0
+GLTO.US,D,20220908,000000,63,66,63,64.5,1378.96,0
+GLTO.US,D,20220909,000000,63.75,67.5,63.45,65,2410.92,0
+GLTO.US,D,20220912,000000,64.75,66.4975,61,63.5,1695.56,0
+GLTO.US,D,20220913,000000,61.25,63.16,59.75,60,2736.12,0
+GLTO.US,D,20220914,000000,59,64,56.75,57.5,3069.52,0
+GLTO.US,D,20220915,000000,55,63.75,55,61,3677,0
+GLTO.US,D,20220916,000000,57.75,60.2475,55,57.75,3098.8,0
+GLTO.US,D,20220919,000000,56.75,56.75,50.5,51.75,5947.64,0
+GLTO.US,D,20220920,000000,51.25,51.5,49.25,50.25,1936.24,0
+GLTO.US,D,20220921,000000,50.2075,50.2075,47.125,48.75,2253.24,0
+GLTO.US,D,20220922,000000,44,48.9775,44,48,1129.04,0
+GLTO.US,D,20220923,000000,46.75,50.345,44.5,50,1796.92,0
+GLTO.US,D,20220926,000000,48.5,49.4975,47.5,48.5,1460.88,0
+GLTO.US,D,20220927,000000,50.25,50.75,47.7525,49.5,896.84,0
+GLTO.US,D,20220928,000000,49,60.25,48.5,60,4137.68,0
+GLTO.US,D,20220929,000000,58.25,58.75,45.25,46.75,7741.96,0
+GLTO.US,D,20220930,000000,45.5,52.7425,44.7525,47.25,3247.04,0
+GLTO.US,D,20221003,000000,50,51,45.75,46.25,2021.68,0
+GLTO.US,D,20221004,000000,44.7525,53.925,44.7525,52.75,2224.92,0
+GLTO.US,D,20221005,000000,53.25,54.6075,52.5,53.25,777.6,0
+GLTO.US,D,20221006,000000,53.75,53.75,50,51.5,399.84,0
+GLTO.US,D,20221007,000000,50.7475,51.4975,47.8125,48.5,869.96,0
+GLTO.US,D,20221010,000000,48.75,50.5,47.3975,48.75,600.88,0
+GLTO.US,D,20221011,000000,48.75,54.125,48.25,50.25,3001.04,0
+GLTO.US,D,20221012,000000,48.75,55.75,48.75,54,1060.24,0
+GLTO.US,D,20221013,000000,52.375,52.8875,48.5,50.25,1986.4,0
+GLTO.US,D,20221014,000000,50.75,50.75,45,47.625,4009.6,0
+GLTO.US,D,20221017,000000,47.25,47.25,45.25,45.5,1703.32,0
+GLTO.US,D,20221018,000000,45.25,46.75,40,42,3771.84,0
+GLTO.US,D,20221019,000000,42.7525,45.75,42.75,43.75,673.6,0
+GLTO.US,D,20221020,000000,44.4975,45.375,41,43.5,2167.12,0
+GLTO.US,D,20221021,000000,41.0025,42.75,39.75,39.75,962.08,0
+GLTO.US,D,20221024,000000,40,41.5,38.25,41.25,3725.92,0
+GLTO.US,D,20221025,000000,40.45,46.25,40,46,1704.12,0
+GLTO.US,D,20221026,000000,45.25,46.25,44,45.75,933.76,0
+GLTO.US,D,20221027,000000,46,46,44,45.25,527.36,0
+GLTO.US,D,20221028,000000,44.2525,47.25,41.5,47.25,1086.2,0
+GLTO.US,D,20221031,000000,45.345,52.5,45.25,50.25,3377,0
+GLTO.US,D,20221101,000000,52.5,52.5,47.25,50.125,1782.2,0
+GLTO.US,D,20221102,000000,48.75,50.25,47.75,48.7475,635.08,0
+GLTO.US,D,20221103,000000,47,61.5,46,58.5,5468.6,0
+GLTO.US,D,20221104,000000,58.5,60,53.25,54,6022.92,0
+GLTO.US,D,20221107,000000,53.25,53.25,46.5,51,3500.44,0
+GLTO.US,D,20221108,000000,53.5,54.8675,38.5,47.25,14110.08,0
+GLTO.US,D,20221109,000000,47.625,47.625,41.5,41.625,2785.84,0
+GLTO.US,D,20221110,000000,41.25,45.5,41.25,43.125,3957.12,0
+GLTO.US,D,20221111,000000,44,45.3325,38.75,43.5,1115.68,0
+GLTO.US,D,20221114,000000,43,47.5,42.5025,42.5025,1549.56,0
+GLTO.US,D,20221115,000000,44.5375,45.75,44.375,45,764.08,0
+GLTO.US,D,20221116,000000,45.2475,45.5,43.5,43.75,926.36,0
+GLTO.US,D,20221117,000000,44.25,44.25,37,37.75,3012.68,0
+GLTO.US,D,20221118,000000,37.75,40.5,34.625,38.5,4476.4,0
+GLTO.US,D,20221121,000000,41.75,41.75,35.5,36.25,2356.6,0
+GLTO.US,D,20221122,000000,36.75,37.5,33.75,35.75,1481.2,0
+GLTO.US,D,20221123,000000,36.75,37.5,35.25,37.25,764,0
+GLTO.US,D,20221125,000000,37.25,37.25,35.25,36.25,1073.36,0
+GLTO.US,D,20221128,000000,39,46.25,35.75,36.5,3451.76,0
+GLTO.US,D,20221129,000000,38.5,40,37.1875,39.25,1592.52,0
+GLTO.US,D,20221130,000000,39.75,40.25,38.75,39.25,1300.16,0
+GLTO.US,D,20221201,000000,41.5,41.5,38.25,38.75,1190.04,0
+GLTO.US,D,20221202,000000,39.25,39.25,36,37.75,1884.28,0
+GLTO.US,D,20221205,000000,37.25,38.62,35.5,36,1987.84,0
+GLTO.US,D,20221206,000000,36.25,36.25,34.5,34.75,737.44,0
+GLTO.US,D,20221207,000000,35,36.5,34.25,35.75,1389,0
+GLTO.US,D,20221208,000000,35.5,36.75,35.25,36.5,627.36,0
+GLTO.US,D,20221209,000000,38.25,38.25,34.25,37.5,2333.48,0
+GLTO.US,D,20221212,000000,37.25,38.25,36,37.75,345.24,0
+GLTO.US,D,20221213,000000,38.75,38.75,37.2525,38.5,379.8,0
+GLTO.US,D,20221214,000000,38.75,39,37.0125,37.5,927.16,0
+GLTO.US,D,20221215,000000,36,36.55,35,35.25,903.4,0
+GLTO.US,D,20221216,000000,35,35.915,34,35,1304.96,0
+GLTO.US,D,20221219,000000,34.5,34.75,31.4425,32,1791.88,0
+GLTO.US,D,20221220,000000,31.2525,33.5,29.75,33.5,3102,0
+GLTO.US,D,20221221,000000,32.5,33.5,32,32.25,2335.72,0
+GLTO.US,D,20221222,000000,32.25,32.25,30.25,31.25,281.12,0
+GLTO.US,D,20221223,000000,31.25,32.375,27.75,29,7715.84,0
+GLTO.US,D,20221227,000000,28.75,28.8675,26,26.5,3071.96,0
+GLTO.US,D,20221228,000000,26.5,31.25,26.5,29.5,3017.48,0
+GLTO.US,D,20221229,000000,31.25,31.25,28.5,29.75,3409.88,0
+GLTO.US,D,20221230,000000,29.75,29.75,27.25,28.75,4629.16,0
+GLTO.US,D,20230103,000000,29.8825,30.75,29.5,30.25,457.12,0
+GLTO.US,D,20230104,000000,31.25,36.29,30.7875,36.25,1269.44,0
+GLTO.US,D,20230105,000000,36.5,36.75,35.265,35.5,773.24,0
+GLTO.US,D,20230106,000000,35.5,44.75,35.3875,44.25,8625.16,0
+GLTO.US,D,20230109,000000,43.25,45,41.25,41.75,4120.64,0
+GLTO.US,D,20230110,000000,41.75,46.5125,40,44.75,2209.48,0
+GLTO.US,D,20230111,000000,45.25,47.5,44.025,46.75,1245.24,0
+GLTO.US,D,20230112,000000,39,49.5,34.75,49.25,4117.16,0
+GLTO.US,D,20230113,000000,50,54.5,47.75,54,4625.4,0
+GLTO.US,D,20230117,000000,54.5,54.5,48,49,4839.24,0
+GLTO.US,D,20230118,000000,50,51.5,46.75,47,1029.6,0
+GLTO.US,D,20230119,000000,45.5,46.25,44.5425,44.75,1287.16,0
+GLTO.US,D,20230120,000000,45.4475,47.595,45.2525,46.75,1682.08,0
+GLTO.US,D,20230123,000000,46.75,52.5,44.75,50.25,4892.24,0
+GLTO.US,D,20230124,000000,49.5,52,49.5,51.75,2271.56,0
+GLTO.US,D,20230125,000000,52.25,52.5,50,50.75,1824.32,0
+GLTO.US,D,20230126,000000,49.25,52.75,49.25,51.25,2277.16,0
+GLTO.US,D,20230127,000000,50.75,56.82,50.75,55,2898.16,0
+GLTO.US,D,20230130,000000,54.5,56.7525,54,56,1175.4,0
+GLTO.US,D,20230131,000000,55,60,52,57.5,3426.68,0
+GLTO.US,D,20230201,000000,57.5,62,55.75,60.75,2873.52,0
+GLTO.US,D,20230202,000000,59.75,63,59.75,62.25,2623.68,0
+GLTO.US,D,20230203,000000,62,70,61.0975,67.75,5293.64,0
+GLTO.US,D,20230206,000000,67,69.25,64.25,67.75,1849.16,0
+GLTO.US,D,20230207,000000,68.5,71.5,60,71.5,2648.68,0
+GLTO.US,D,20230208,000000,72,73.75,67,67,4291.64,0
+GLTO.US,D,20230209,000000,69.5,70,60.375,63.75,1611.56,0
+GLTO.US,D,20230210,000000,62.825,70.7475,60.75,66.25,2495.12,0
+GLTO.US,D,20230213,000000,67.5,71.7775,61.51,64,684.24,0
+GLTO.US,D,20230214,000000,66.9325,66.9325,59.75,63.5,737.64,0
+GLTO.US,D,20230215,000000,64.175,65.5,60.54,65.25,914.44,0
+GLTO.US,D,20230216,000000,63.25,66.25,60.25,63.75,481.24,0
+GLTO.US,D,20230217,000000,64.5,68.4975,61.25,66.7125,1243.28,0
+GLTO.US,D,20230221,000000,71,71,62.75,66.75,1387.56,0
+GLTO.US,D,20230222,000000,66.5,69.5,65.25,66.5,538.56,0
+GLTO.US,D,20230223,000000,63.75,66.83,58.75,58.75,1358.88,0
+GLTO.US,D,20230224,000000,55.75,57.1,53.5,55.75,1272.2,0
+GLTO.US,D,20230227,000000,56,56,50.75,52.5,1430.8,0
+GLTO.US,D,20230228,000000,51.5,60.9975,51.5,54.75,964.2,0
+GLTO.US,D,20230301,000000,54.25,61,54.25,55,2904.68,0
+GLTO.US,D,20230302,000000,53.5,55,50.25,52.75,1684,0
+GLTO.US,D,20230303,000000,51.75,55.125,51.75,54.25,654.44,0
+GLTO.US,D,20230306,000000,50,53.25,50,51.25,1500.36,0
+GLTO.US,D,20230307,000000,53.75,54.5,52.5,53,466.32,0
+GLTO.US,D,20230308,000000,52.25,53.3075,51.25,52.25,773.64,0
+GLTO.US,D,20230309,000000,52.5,53,48,48,905.68,0
+GLTO.US,D,20230310,000000,47.5,47.5,42,42.5,3468.76,0
+GLTO.US,D,20230313,000000,44.5,50.25,44.5,49.25,1136.32,0
+GLTO.US,D,20230314,000000,51.5,54,48.25,48.25,1688.32,0
+GLTO.US,D,20230315,000000,47.25,49.2375,42.5025,46.5,1713.48,0
+GLTO.US,D,20230316,000000,46.44,46.5,43.75,44,396.6,0
+GLTO.US,D,20230317,000000,47.25,49.5,46.25,48,746.68,0
+GLTO.US,D,20230320,000000,50,50,47.75,48.5,444.2,0
+GLTO.US,D,20230321,000000,50.7475,52.2475,50.315,50.75,527.72,0
+GLTO.US,D,20230322,000000,52,52,48.25,48.25,371.92,0
+GLTO.US,D,20230323,000000,49.5,49.5,46.75,46.75,205.24,0
+GLTO.US,D,20230324,000000,51.5,51.5,44,45,2679.04,0
+GLTO.US,D,20230327,000000,45.25,45.25,44,44.0525,3209.84,0
+GLTO.US,D,20230328,000000,43.75,49,43,48,4147.72,0
+GLTO.US,D,20230329,000000,47.75,50.125,47,48.25,886.4,0
+GLTO.US,D,20230330,000000,47.75,50.75,47.75,49.5,1914,0
+GLTO.US,D,20230331,000000,47.6375,49.75,45.75,49.75,620.56,0
+GLTO.US,D,20230403,000000,49,54.75,48.7325,54.75,1284.36,0
+GLTO.US,D,20230404,000000,55,58,53.2525,55.875,2556.96,0
+GLTO.US,D,20230405,000000,53.5,55,49.3425,53.75,4909.52,0
+GLTO.US,D,20230406,000000,51.5025,53.5,47.5,47.5,1395,0
+GLTO.US,D,20230410,000000,48,48,43.5,45,3931.12,0
+GLTO.US,D,20230411,000000,46,46.625,45,45.5,1637.16,0
+GLTO.US,D,20230412,000000,43.875,47.25,42.75,44.75,1012.6,0
+GLTO.US,D,20230413,000000,43.5775,45.9525,43.5775,45.25,1091.12,0
+GLTO.US,D,20230414,000000,44,49.5,44,47.5,2733.16,0
+GLTO.US,D,20230417,000000,48.25,51.75,47.25,51.75,1332,0
+GLTO.US,D,20230418,000000,50,52,48.75,51.5,3237.72,0
+GLTO.US,D,20230419,000000,50,52.25,50,51.625,2099.24,0
+GLTO.US,D,20230420,000000,51.5,51.625,50.5,51.25,854.04,0
+GLTO.US,D,20230421,000000,50.5,52.25,50.5,51.5,189.76,0
+GLTO.US,D,20230424,000000,52,53.26,50.5025,51.5,1252.6,0
+GLTO.US,D,20230425,000000,51.5,51.5,47.5,47.75,426.04,0
+GLTO.US,D,20230426,000000,47.5,49.25,47.5,48,406.8,0
+GLTO.US,D,20230427,000000,47.75,49,42.7525,44.5,988.12,0
+GLTO.US,D,20230428,000000,44.5,46.75,43.75,44,843.04,0
+GLTO.US,D,20230501,000000,43.25,44.75,40,42.5,2101.36,0
+GLTO.US,D,20230502,000000,41.75,43.75,41.5,42,453.44,0
+GLTO.US,D,20230503,000000,42.25,46.5,42.25,43.5,2137.48,0
+GLTO.US,D,20230504,000000,45.25,54.5,42.5,53.5,47183.36,0
+GLTO.US,D,20230505,000000,55,55.75,50.25,53.615,2314.92,0
+GLTO.US,D,20230508,000000,54.5,54.5,50,51,1170.36,0
+GLTO.US,D,20230509,000000,50.5,52.5,50,51.25,1267.16,0
+GLTO.US,D,20230510,000000,50.25,53,48.75,51,3462.52,0
+GLTO.US,D,20230511,000000,51,52.4975,49.75,50.25,3240.44,0
+GLTO.US,D,20230512,000000,49.75,50.875,47,49,3724.56,0
+GLTO.US,D,20230515,000000,52.25,54.345,50.75,53.5,4906.16,0
+GLTO.US,D,20230516,000000,53.5,58.875,53.4975,58.125,4409.4,0
+GLTO.US,D,20230517,000000,59.5,61.25,57,57.625,3681.64,0
+GLTO.US,D,20230518,000000,58,62,56.5,61,2849.32,0
+GLTO.US,D,20230519,000000,61.25,63.5,60.25,60.75,2462,0
+GLTO.US,D,20230522,000000,60.25,66.7475,60.25,66.5,2930.88,0
+GLTO.US,D,20230523,000000,68.5,69.5,65.75,66.625,3580.08,0
+GLTO.US,D,20230524,000000,66,66.25,58.275,60.25,2766.4,0
+GLTO.US,D,20230525,000000,60.5,61.2475,56,56.75,1602.04,0
+GLTO.US,D,20230526,000000,57.25,57.535,55.25,56,2326.8,0
+GLTO.US,D,20230530,000000,57,58.25,55.75,57.5,893.4,0
+GLTO.US,D,20230531,000000,57,59.5,53.25,54.5,2523.8,0
+GLTO.US,D,20230601,000000,53.5,54.25,46.75,53.5,2765.24,0
+GLTO.US,D,20230602,000000,53.5,55.75,53.5,54.75,410.52,0
+GLTO.US,D,20230605,000000,55.5,57.5,54.75,56.5,996.16,0
+GLTO.US,D,20230606,000000,56.75,60.25,56.5,59.75,2287.36,0
+GLTO.US,D,20230607,000000,60.25,61.75,54.5,54.5,1513.64,0
+GLTO.US,D,20230608,000000,55.5,57.2475,54.5,55.75,1364.52,0
+GLTO.US,D,20230609,000000,57.5,57.5,54,54.75,1183.44,0
+GLTO.US,D,20230612,000000,55.5,55.5,52,52.5,616.24,0
+GLTO.US,D,20230613,000000,53.5,54.9375,51.75,53,653.28,0
+GLTO.US,D,20230614,000000,52.25,57.5,51.9475,54.5,4002.48,0
+GLTO.US,D,20230615,000000,55,56.375,55,56.25,449.32,0
+GLTO.US,D,20230616,000000,57,71,56.335,71,8611.84,0
+GLTO.US,D,20230620,000000,70,70,64,67.5,6608.32,0
+GLTO.US,D,20230621,000000,66.25,66.25,57.75,62.5,2589.96,0
+GLTO.US,D,20230622,000000,63.5,64.5,61.5,62.5,1127.48,0
+GLTO.US,D,20230623,000000,64.5,65.5,62.25,64,2881.72,0
+GLTO.US,D,20230626,000000,65.5,67.5,62.5,63,571.6,0
+GLTO.US,D,20230627,000000,64.5,65.75,61.25,64,749.68,0
+GLTO.US,D,20230628,000000,64.25,64.25,56.55,61.25,3275.2,0
+GLTO.US,D,20230629,000000,61.5,63,61.25,61.25,417,0
+GLTO.US,D,20230630,000000,64,64,61.5,63,1747.12,0
+GLTO.US,D,20230703,000000,63,63.75,62.5,63.25,501.68,0
+GLTO.US,D,20230705,000000,67,67.5,63.75,65.25,1886.76,0
+GLTO.US,D,20230706,000000,66.25,66.25,56.5,62.25,3444.68,0
+GLTO.US,D,20230707,000000,63.145,66,61.5,65,2770.16,0
+GLTO.US,D,20230710,000000,64.5,67.5,64.5,66.25,1741.16,0
+GLTO.US,D,20230711,000000,67.25,67.47,63.75,63.75,788.28,0
+GLTO.US,D,20230712,000000,63.75,66.75,61.25,63.75,2222.04,0
+GLTO.US,D,20230713,000000,62.5,65,61.5,62,9882.28,0
+GLTO.US,D,20230714,000000,63.75,63.75,58.125,60,2114.12,0
+GLTO.US,D,20230717,000000,63,63,57.25,57.75,3604.68,0
+GLTO.US,D,20230718,000000,57.5,61.25,57.5,60.5,1120.24,0
+GLTO.US,D,20230719,000000,60.5,62.235,60,60.25,932.52,0
+GLTO.US,D,20230720,000000,60.5,60.625,57.5,59.25,962.88,0
+GLTO.US,D,20230721,000000,58.25,61.2475,55,57.75,4630.92,0
+GLTO.US,D,20230724,000000,57.75,59.7475,56.5,58.75,4602.48,0
+GLTO.US,D,20230725,000000,58,78.75,58,76.25,132252.84,0
+GLTO.US,D,20230726,000000,78.75,92.5,76.25,79.125,84524,0
+GLTO.US,D,20230727,000000,81,86.25,66.5,76,26704,0
+GLTO.US,D,20230728,000000,77,77,72,75.5,10027.4,0
+GLTO.US,D,20230731,000000,78.5,83.0175,75,77,21680.8,0
+GLTO.US,D,20230801,000000,79,79.7475,69,70,11738.2,0
+GLTO.US,D,20230802,000000,69.75,73.1925,62.5,66.375,7662.68,0
+GLTO.US,D,20230803,000000,67.5,71.75,66,68.75,4354.56,0
+GLTO.US,D,20230804,000000,69.75,71.375,67.25,67.25,2294.32,0
+GLTO.US,D,20230807,000000,66.75,79,66.75,70.5,15574,0
+GLTO.US,D,20230808,000000,71.25,77.25,64,64.75,8598.84,0
+GLTO.US,D,20230809,000000,64.25,67,62.5,63,6778.24,0
+GLTO.US,D,20230810,000000,63,73.25,63,67.5,11290.92,0
+GLTO.US,D,20230811,000000,68.25,71.5,60.75,62.5,30210.32,0
+GLTO.US,D,20230814,000000,60.75,61.125,55.2525,58.5,7265.6,0
+GLTO.US,D,20230815,000000,18.75,27,16.1175,16.8375,347389.56,0
+GLTO.US,D,20230816,000000,16.75,18.2,16.7475,17.3775,51910.4,0
+GLTO.US,D,20230817,000000,17.25,17.5,16.5,16.655,24586.72,0
+GLTO.US,D,20230818,000000,16.5,16.5,14.5,15.4325,37782.96,0
+GLTO.US,D,20230821,000000,15.095,16.18,15.095,15.7525,13787.84,0
+GLTO.US,D,20230822,000000,16.1,16.1,15.3375,15.6225,11409.52,0
+GLTO.US,D,20230823,000000,16.1,16.6,15.5,16.285,12033.08,0
+GLTO.US,D,20230824,000000,15.745,16.25,15.245,15.285,12737.24,0
+GLTO.US,D,20230825,000000,15.485,15.745,13.615,14.6275,18215.36,0
+GLTO.US,D,20230828,000000,14.87,14.87,13.74,14,10221.6,0
+GLTO.US,D,20230829,000000,14.25,15,14,14.5,8595.68,0
+GLTO.US,D,20230830,000000,14.72,15.1,13.95,14.55,6891.88,0
+GLTO.US,D,20230831,000000,14.75,16.225,14.58,15.125,11798.08,0
+GLTO.US,D,20230901,000000,15.5,15.74,14.6525,14.75,19064.56,0
+GLTO.US,D,20230905,000000,14.825,15.4475,14.445,14.445,10071.76,0
+GLTO.US,D,20230906,000000,14.5,14.7225,13.625,14.3225,19080.96,0
+GLTO.US,D,20230907,000000,14.05,14.775,14,14.2,6241.72,0
+GLTO.US,D,20230908,000000,14.5,14.75,13.875,14.05,10611.64,0
+GLTO.US,D,20230911,000000,14,14.5,13.875,14.25,12958.76,0
+GLTO.US,D,20230912,000000,14.08,16.725,14.08,16,45910.72,0
+GLTO.US,D,20230913,000000,15.52,16.3925,15.055,15.38,12062.52,0
+GLTO.US,D,20230914,000000,15.985,16.2475,15.015,15.23,8389.72,0
+GLTO.US,D,20230915,000000,15.45,15.7075,14.775,14.8175,12493.6,0
+GLTO.US,D,20230918,000000,14.75,14.8,14.545,14.745,5032.64,0
+GLTO.US,D,20230919,000000,14.4,15,14.4,14.88,3185.84,0
+GLTO.US,D,20230920,000000,14.69,15,14.47,14.47,5581.84,0
+GLTO.US,D,20230921,000000,14.25,15.1425,14.25,14.6125,3958.68,0
+GLTO.US,D,20230922,000000,14.6097,15,14.375,14.375,5448.2,0
+GLTO.US,D,20230925,000000,14.5,14.5,14.25,14.275,5684,0
+GLTO.US,D,20230926,000000,14.705,15,14.25,14.275,162639.36,0
+GLTO.US,D,20230927,000000,18.2,18.75,15.875,17.45,431958.28,0
+GLTO.US,D,20230928,000000,15.8925,18.25,15.8725,18.125,41980.48,0
+GLTO.US,D,20230929,000000,17.5,18.625,17.3625,17.9875,21489.96,0
+GLTO.US,D,20231002,000000,17.4475,17.4475,16.25,16.75,14351.44,0
+GLTO.US,D,20231003,000000,15.6075,16.7975,15.045,15.7375,23371.04,0
+GLTO.US,D,20231004,000000,16.25,16.25,15.2525,15.75,7236.4,0
+GLTO.US,D,20231005,000000,15.78,17.1125,15.25,16.0275,12543.2,0
+GLTO.US,D,20231006,000000,16.0275,17.21,15.7225,16.6775,11660.88,0
+GLTO.US,D,20231009,000000,16.5325,16.5325,15.625,15.875,14241.92,0
+GLTO.US,D,20231010,000000,15.545,16.65,15.545,16.2,2683.68,0
+GLTO.US,D,20231011,000000,16.1,17.25,16.0025,16.825,22220.28,0
+GLTO.US,D,20231012,000000,17.335,17.335,15.5375,15.75,15004,0
+GLTO.US,D,20231013,000000,16.125,16.165,15.245,15.4375,7959.64,0
+GLTO.US,D,20231016,000000,15.7425,17.625,15.0825,16.8975,43664.12,0
+GLTO.US,D,20231017,000000,16.75,16.75,15.6975,15.6975,15268.68,0
+GLTO.US,D,20231018,000000,15.625,16.165,15.125,15.125,12211.28,0
+GLTO.US,D,20231019,000000,15.1275,15.81,14.895,14.9525,9756.16,0
+GLTO.US,D,20231020,000000,14.9825,15.55,13.85,14.18,19566.96,0
+GLTO.US,D,20231023,000000,14.5,15.1225,13.75,14.25,17725.28,0
+GLTO.US,D,20231024,000000,14.25,14.3925,13.795,14.1525,14991.08,0
+GLTO.US,D,20231025,000000,14.4775,14.495,12.75,14.255,13357.12,0
+GLTO.US,D,20231026,000000,14.135,14.35,13.25,13.7525,15257.68,0
+GLTO.US,D,20231027,000000,13.755,14.355,13.0125,13.3475,7138.48,0
+GLTO.US,D,20231030,000000,13.625,14.055,12.755,13.3975,9086.44,0
+GLTO.US,D,20231031,000000,13.25,13.985,12.7625,13.2525,3161.16,0
+GLTO.US,D,20231101,000000,13.25,14.0325,12.5,13.015,6138.72,0
+GLTO.US,D,20231102,000000,13.275,13.75,12.8366,13.5025,6354.24,0
+GLTO.US,D,20231103,000000,12.75,14.9975,12.575,14.5775,18996.28,0
+GLTO.US,D,20231106,000000,14.645,15.7,14.645,15.6,13129.92,0
+GLTO.US,D,20231107,000000,15.745,17.4925,15.3525,16.7525,17532.44,0
+GLTO.US,D,20231108,000000,17.25,17.25,15.015,15.6225,7299.6,0
+GLTO.US,D,20231109,000000,15.4025,16.25,14.7,14.925,8195.6,0
+GLTO.US,D,20231110,000000,14.925,15.6675,13.3825,14.5,10427.08,0
+GLTO.US,D,20231113,000000,13.5975,14.975,13.5975,14.375,5479.24,0
+GLTO.US,D,20231114,000000,14.1075,15.475,14,15.005,8994.68,0
+GLTO.US,D,20231115,000000,15.2137,15.875,15.0125,15.3275,5570.12,0
+GLTO.US,D,20231116,000000,15,15.5985,14.75,14.875,1518.76,0
+GLTO.US,D,20231117,000000,14.985,15.95,14.985,15.2925,5404.52,0
+GLTO.US,D,20231120,000000,14.8,15.59,14.5,14.75,3752.08,0
+GLTO.US,D,20231121,000000,14.9925,15,14,14.125,5602.72,0
+GLTO.US,D,20231122,000000,14.1775,16.0175,14.1775,14.75,4244.44,0
+GLTO.US,D,20231124,000000,15,15.625,14.755,15.0425,2197,0
+GLTO.US,D,20231127,000000,15.5475,15.5475,13.9025,14.5,5078.92,0
+GLTO.US,D,20231128,000000,15,15.75,14.1611,15.0025,6414.48,0
+GLTO.US,D,20231129,000000,15,15.5025,14.88,14.88,5509.48,0
+GLTO.US,D,20231130,000000,14.5,15.75,14.5,15.75,3710.4,0
+GLTO.US,D,20231201,000000,15.2775,16.5625,15,15,20607.96,0
+GLTO.US,D,20231204,000000,15.45,16.75,15,15.575,4920.56,0
+GLTO.US,D,20231205,000000,15.5,16.0825,14.5,15.5,10379.76,0
+GLTO.US,D,20231206,000000,15.5625,16.5,15.505,16.5,5736.72,0
+GLTO.US,D,20231207,000000,16.5,16.6475,15.7625,16.6475,2191.52,0
+GLTO.US,D,20231208,000000,16.75,16.75,15.25,16.025,2219.72,0
+GLTO.US,D,20231211,000000,15.75,15.96,14.6495,15.1775,6288.92,0
+GLTO.US,D,20231212,000000,15.1775,15.5,14.5,15.125,12677.92,0
+GLTO.US,D,20231213,000000,14.25,15.725,14.25,15.2525,11292.68,0
+GLTO.US,D,20231214,000000,14.705,15.7475,14.705,15.625,3454,0
+GLTO.US,D,20231215,000000,15.375,15.875,15,15.2,4234.32,0
+GLTO.US,D,20231218,000000,15.215,15.875,15.215,15.6925,3740.52,0
+GLTO.US,D,20231219,000000,15.5,16.5,15.5,16.375,7684.4,0
+GLTO.US,D,20231220,000000,16.5,16.5,14,15.245,5729.76,0
+GLTO.US,D,20231221,000000,15.25,16.4475,15,15.49,195667.4,0
+GLTO.US,D,20231222,000000,15,17.2475,14.525,15.885,121299.68,0
+GLTO.US,D,20231226,000000,15.4975,16.995,15.0275,16.57,28129.8,0
+GLTO.US,D,20231227,000000,15.875,18.2,15.5,17.855,26751.28,0
+GLTO.US,D,20231228,000000,17.39,20.4925,16.8275,19.5,48091.88,0
+GLTO.US,D,20231229,000000,19.6675,20.375,17.9375,18,11053.36,0
+GLTO.US,D,20240102,000000,18,18.5,17.24,17.8625,5242.04,0
+GLTO.US,D,20240103,000000,17.5,17.75,16.5,16.835,9335.68,0
+GLTO.US,D,20240104,000000,16.5,18,16,17.5925,14364.96,0
+GLTO.US,D,20240105,000000,17.8,20,17.2825,17.675,9123.4,0
+GLTO.US,D,20240108,000000,17.75,18.25,16.535,18,23384.4,0
+GLTO.US,D,20240109,000000,19.25,19.4725,18.25,18.75,20476.36,0
+GLTO.US,D,20240110,000000,19.5,19.5,17.765,18.22,7694.28,0
+GLTO.US,D,20240111,000000,18.015,18.22,17.0125,17.8625,24332.24,0
+GLTO.US,D,20240112,000000,17.9825,18.25,16.795,17.2,9363.16,0
+GLTO.US,D,20240116,000000,17.3,17.9925,17.0025,17.03,6518.96,0
+GLTO.US,D,20240117,000000,16.75,17.495,16.75,17.125,3768.68,0
+GLTO.US,D,20240118,000000,16.7225,17.25,15.825,16.91,7002.08,0
+GLTO.US,D,20240119,000000,16.25,16.96,15.5275,16.5,3821.56,0
+GLTO.US,D,20240122,000000,16.0625,17.3675,15.7775,16.475,3983.2,0
+GLTO.US,D,20240123,000000,16.005,16.74,15.6275,16.0025,2901.24,0
+GLTO.US,D,20240124,000000,16.005,16.25,15.275,15.7,5915.32,0
+GLTO.US,D,20240125,000000,15.7525,16.25,15.0525,15.8175,5445.68,0
+GLTO.US,D,20240126,000000,15.1225,17.245,15.1225,16.75,22121.8,0
+GLTO.US,D,20240129,000000,16.875,17.4725,16.275,17.255,5299.92,0
+GLTO.US,D,20240130,000000,16.5,17.065,15.275,16.0475,7742.8,0
+GLTO.US,D,20240131,000000,15.75,16.63,15.25,15.3025,14019.52,0
+GLTO.US,D,20240201,000000,15.5,16.4225,15.5,15.9,4413.64,0
+GLTO.US,D,20240202,000000,15.5,16.685,15.13,15.5362,7282.92,0
+GLTO.US,D,20240205,000000,15.28,16.1,14.03,15.0025,15978.32,0
+GLTO.US,D,20240206,000000,14.5,15.6975,14.375,14.9625,6073.64,0
+GLTO.US,D,20240207,000000,14.775,15.6575,14.775,15.375,3661.2,0
+GLTO.US,D,20240208,000000,15.6275,16.2375,15.0275,15.2675,7355.24,0
+GLTO.US,D,20240209,000000,15.75,15.7525,15.04,15.5025,5933.48,0
+GLTO.US,D,20240212,000000,15.725,17.25,15.6125,16.175,11788.08,0
+GLTO.US,D,20240213,000000,17.25,17.25,15.075,15.445,7473.44,0
+GLTO.US,D,20240214,000000,16.25,17.68,16,17.2875,15509.08,0
+GLTO.US,D,20240215,000000,18,18,17.0075,17.0075,6348.24,0
+GLTO.US,D,20240216,000000,17.225,17.7475,16.5825,17.53,8725.08,0
+GLTO.US,D,20240220,000000,17.72,17.75,16.68,17.4725,6312.2,0
+GLTO.US,D,20240221,000000,17.225,17.5,16.185,17.5,9367.44,0
+GLTO.US,D,20240222,000000,17.225,17.5,16.1725,16.45,5118.68,0
+GLTO.US,D,20240223,000000,16.6225,17.0675,16,16.59,2485.12,0
+GLTO.US,D,20240226,000000,15.7525,16.8762,15.75,16.625,2769.64,0
+GLTO.US,D,20240227,000000,16.5025,17.75,16.3188,17.0025,8028.64,0
+GLTO.US,D,20240228,000000,17.25,17.75,16.5,17.535,5982.68,0
+GLTO.US,D,20240229,000000,17.5,19.545,16.8775,18.005,21723.24,0
+GLTO.US,D,20240301,000000,18.5,21.22,17,20.5,51480.44,0
+GLTO.US,D,20240304,000000,20.5,23,19.995,21.745,35701.36,0
+GLTO.US,D,20240305,000000,21.5,22.005,19.6125,20.125,17112.96,0
+GLTO.US,D,20240306,000000,20.25,22.875,19.5,22.2625,15647.72,0
+GLTO.US,D,20240307,000000,22.25,22.5,19.255,21.225,14385.52,0
+GLTO.US,D,20240308,000000,21.38,23.5,21.0137,21.7525,15109.16,0
+GLTO.US,D,20240311,000000,21.75,22.1225,18.895,19.745,10365.56,0
+GLTO.US,D,20240312,000000,19.75,20.375,18.3888,20.1675,13104.52,0
+GLTO.US,D,20240313,000000,20.25,20.75,18.7775,18.7775,8060.4,0
+GLTO.US,D,20240314,000000,19.5,19.595,18.1762,19.4175,10387.24,0
+GLTO.US,D,20240315,000000,19.745,20.5,18.7575,20.4475,3716.32,0
+GLTO.US,D,20240318,000000,20.5,20.5,19.31,19.31,2510.36,0
+GLTO.US,D,20240319,000000,19.465,20.375,18.915,19,6424.88,0
+GLTO.US,D,20240320,000000,19.2525,19.9975,19.2525,19.725,2012.48,0
+GLTO.US,D,20240321,000000,19.0075,19.72,18.765,19.15,2719.92,0
+GLTO.US,D,20240322,000000,19.15,19.75,18.605,19.5975,2712.64,0
+GLTO.US,D,20240325,000000,19.525,19.525,18.505,18.5425,5066.28,0
+GLTO.US,D,20240326,000000,18.545,19.25,18.5125,18.8625,1556.84,0
+GLTO.US,D,20240327,000000,18.97,21.06,18.5,19.5,30717.4,0
+GLTO.US,D,20240328,000000,19.3625,20.4975,19.3625,19.5,5170.48,0
+GLTO.US,D,20240401,000000,20,20.2487,18.5,18.6225,6523.6,0
+GLTO.US,D,20240402,000000,19.4925,19.495,18.5,19.125,3600.72,0
+GLTO.US,D,20240403,000000,18.75,19.5,18.2025,18.3075,4999.88,0
+GLTO.US,D,20240404,000000,19.1975,19.3673,18.2025,18.25,3166.84,0
+GLTO.US,D,20240405,000000,18.205,19.75,17.75,19,12709,0
+GLTO.US,D,20240408,000000,19.71,19.71,15,17.78,15870.24,0
+GLTO.US,D,20240409,000000,17.8,18,17.0025,17.86,2714.64,0
+GLTO.US,D,20240410,000000,17.75,17.75,16.345,17,6963.84,0
+GLTO.US,D,20240411,000000,17,18.375,16.5025,17.5025,3887.68,0
+GLTO.US,D,20240412,000000,17.88,18.1225,17.0025,17.025,9376.4,0
+GLTO.US,D,20240415,000000,17.01,17.26,15.9275,17.1825,4487.76,0
+GLTO.US,D,20240416,000000,16.9175,17.1825,16.005,17.1825,1137.4,0
+GLTO.US,D,20240417,000000,16.5,17.1575,16.275,16.86,2408.88,0
+GLTO.US,D,20240418,000000,16.3625,18,16.3625,18,4299.4,0
+GLTO.US,D,20240419,000000,17.5025,17.925,17.025,17.0375,3062.56,0
+GLTO.US,D,20240422,000000,17.25,17.9975,17,17.025,2462.48,0
+GLTO.US,D,20240423,000000,16.875,17.5954,16.875,17.515,4282.56,0
+GLTO.US,D,20240424,000000,17.5,17.7425,16.25,16.775,3024.88,0
+GLTO.US,D,20240425,000000,17.49,17.49,16.325,16.7225,1059.6,0
+GLTO.US,D,20240426,000000,16.925,17.67,16.33,17.62,4777.08,0
+GLTO.US,D,20240429,000000,18,18,16.75,17.5425,3866.04,0
+GLTO.US,D,20240430,000000,17.5,17.5,16.4,16.8875,5798.92,0
+GLTO.US,D,20240501,000000,16.875,17.3525,16.5,17.0025,1892.32,0
+GLTO.US,D,20240502,000000,17.25,18.31,17.005,17.925,11940.64,0
+GLTO.US,D,20240503,000000,18.27,18.5,17.5,17.5025,994.72,0
+GLTO.US,D,20240506,000000,18.2075,18.2075,17.4875,17.7525,4145.2,0
+GLTO.US,D,20240507,000000,17.75,18.495,17.5625,17.7525,4735.8,0
+GLTO.US,D,20240508,000000,17.75,17.9925,17,17.625,2675.64,0
+GLTO.US,D,20240509,000000,17.25,17.8475,17.15,17.5025,489.4,0
+GLTO.US,D,20240510,000000,17.3,17.875,16.875,16.995,3480.68,0
+GLTO.US,D,20240513,000000,16.9875,17.5,16.75,17.0025,5956.6,0
+GLTO.US,D,20240514,000000,16.75,17.25,16.5,17,8398.28,0
+GLTO.US,D,20240515,000000,16.9825,17,15.2875,15.805,16941.6,0
+GLTO.US,D,20240516,000000,16,16.125,15.2925,15.75,4433.76,0
+GLTO.US,D,20240517,000000,15.755,15.76,15.3925,15.5275,1765.96,0
+GLTO.US,D,20240520,000000,15.525,16.125,15.5025,15.8975,2838.52,0
+GLTO.US,D,20240521,000000,15.745,15.9975,15.3,15.3275,2982.64,0
+GLTO.US,D,20240522,000000,15.8125,16.125,15.25,15.4375,3429.52,0
+GLTO.US,D,20240523,000000,15.25,16,15.25,15.6175,4050.8,0
+GLTO.US,D,20240524,000000,15.6375,15.8725,15.3075,15.7475,4019.28,0
+GLTO.US,D,20240528,000000,15.5,15.6875,15.3275,15.58,2154.04,0
+GLTO.US,D,20240529,000000,15.3275,15.56,15.0425,15.125,5220.84,0
+GLTO.US,D,20240530,000000,15.525,15.525,15.075,15.25,5653.92,0
+GLTO.US,D,20240531,000000,15.525,15.525,15,15.2,2877.32,0
+GLTO.US,D,20240603,000000,15.025,15.5,15.0075,15.475,5321.24,0
+GLTO.US,D,20240604,000000,15.49,15.49,12.7175,13.375,48073.48,0
+GLTO.US,D,20240605,000000,13.5,14.9925,12.9375,13.835,14425.92,0
+GLTO.US,D,20240606,000000,13.75,14.175,13.25,13.425,8463.48,0
+GLTO.US,D,20240607,000000,13.0225,13.74,12.55,12.8775,23833.2,0
+GLTO.US,D,20240610,000000,13.15,13.75,13,13.51,4680.88,0
+GLTO.US,D,20240611,000000,13.5,14,13.1325,13.2975,3257.24,0
+GLTO.US,D,20240612,000000,13.5,14.175,13.25,13.2525,963.56,0
+GLTO.US,D,20240613,000000,13.125,13.7475,13.0025,13.62,2600.2,0
+GLTO.US,D,20240614,000000,13.75,13.99,13.0325,13.2488,1273.04,0
+GLTO.US,D,20240617,000000,13.495,13.495,12.575,12.625,2733.16,0
+GLTO.US,D,20240618,000000,12.625,13.1,12.1275,12.2825,9485.2,0
+GLTO.US,D,20240620,000000,12.2825,12.75,11.795,12.275,10742.36,0
+GLTO.US,D,20240621,000000,12.75,12.75,12,12.4375,5105.88,0
+GLTO.US,D,20240624,000000,12.5888,13.75,12.5888,13.1225,6271.28,0
+GLTO.US,D,20240625,000000,13.25,13.55,12.28,12.28,5965.04,0
+GLTO.US,D,20240626,000000,12.4975,12.725,12.25,12.25,1468.04,0
+GLTO.US,D,20240627,000000,12.0125,12.9975,12.0125,12.5725,2359.92,0
+GLTO.US,D,20240628,000000,12.25,12.75,11.8575,11.8575,5661,0
+GLTO.US,D,20240701,000000,11.78,12.49,11.5925,11.6525,6903.48,0
+GLTO.US,D,20240702,000000,11.5,12.4875,11.5,11.5375,2359.92,0
+GLTO.US,D,20240703,000000,11.7925,13.4925,11.6375,12.685,8606.8,0
+GLTO.US,D,20240705,000000,13.375,13.375,12.2475,12.4085,4980.08,0
+GLTO.US,D,20240708,000000,12.45,13.375,12.205,12.7,7625.12,0
+GLTO.US,D,20240709,000000,13.0725,13.1112,12.64,12.64,3599.08,0
+GLTO.US,D,20240710,000000,13,13,12.5,12.525,3260.56,0
+GLTO.US,D,20240711,000000,13.1175,13.4725,12.8775,12.8775,9306.64,0
+GLTO.US,D,20240712,000000,13.35,14,13.05,13.625,4734.16,0
+GLTO.US,D,20240715,000000,13.5,16.0675,13.5,14.775,19449.56,0
+GLTO.US,D,20240716,000000,14.75,15.5,13.75,14.25,5402.68,0
+GLTO.US,D,20240717,000000,14.5,15.14,13.875,14.1775,3169,0
+GLTO.US,D,20240718,000000,14.24,14.75,13.875,14.4825,4224.84,0
+GLTO.US,D,20240719,000000,14.5,14.6162,13.73,13.9,3715.16,0
+GLTO.US,D,20240722,000000,13.675,14.4375,12.68,13.245,12764.16,0
+GLTO.US,D,20240723,000000,13.375,14.725,13.375,13.6375,1744.52,0
+GLTO.US,D,20240724,000000,13.925,14.6975,13.75,13.875,6561.96,0
+GLTO.US,D,20240725,000000,14.05,14.5,13.75,14.0025,4559.08,0
+GLTO.US,D,20240726,000000,14.425,14.675,14.005,14.3325,2364,0
+GLTO.US,D,20240729,000000,14.25,14.615,14,14,4973.76,0
+GLTO.US,D,20240730,000000,14.2425,14.4575,13.9,14.025,2001.84,0
+GLTO.US,D,20240731,000000,13.875,14.475,13.75,14.1,4920.4,0
+GLTO.US,D,20240801,000000,13.7525,14.3,13.7525,13.7725,4036.36,0
+GLTO.US,D,20240802,000000,13.75,14,12.9825,13.1,5371.36,0
+GLTO.US,D,20240805,000000,12.1575,12.8,12,12.5,5453.4,0
+GLTO.US,D,20240806,000000,12.275,13.175,11.78,12.2012,6131.68,0
+GLTO.US,D,20240807,000000,12.19,12.69,11.78,11.9925,4686.2,0
+GLTO.US,D,20240808,000000,12.2025,12.5225,11.6325,12.1325,8252.6,0
+GLTO.US,D,20240809,000000,12.15,13.175,12.15,13,4700.48,0
+GLTO.US,D,20240812,000000,13.175,13.2475,12.5,12.735,2492.2,0
+GLTO.US,D,20240813,000000,13,13.75,13,13.5325,9752.6,0
+GLTO.US,D,20240814,000000,13.255,13.75,13.055,13.4975,2443.08,0
+GLTO.US,D,20240815,000000,13.5,14.5575,13.1775,14.065,7383.84,0
+GLTO.US,D,20240816,000000,14.675,14.75,14.18,14.505,2472.08,0
+GLTO.US,D,20240819,000000,14.325,15.13,12.84,13.9975,17281.32,0
+GLTO.US,D,20240820,000000,14.1225,14.75,14.0025,14.5375,2435.52,0
+GLTO.US,D,20240821,000000,14.6775,14.88,13.8,14.88,2606.96,0
+GLTO.US,D,20240822,000000,14.8825,14.8825,13.8125,13.8125,4457.12,0
+GLTO.US,D,20240823,000000,14.1425,14.3675,13.025,13.5025,4874.68,0
+GLTO.US,D,20240826,000000,14.25,14.25,13.5025,13.815,1072.04,0
+GLTO.US,D,20240827,000000,13.575,14.225,13.575,13.9175,4734.52,0
+GLTO.US,D,20240828,000000,12.7875,14.215,12.5,13,56437.16,0
+GLTO.US,D,20240829,000000,13.25,14.4725,11.5025,12.125,243046.2,0
+GLTO.US,D,20240830,000000,11.67,13.68,11.6501,11.95,130427,0
+GLTO.US,D,20240903,000000,11.26,11.7101,10.61,11.1,120933,0
+GLTO.US,D,20240904,000000,10.88,11.885,10.68,11.57,94234,0
+GLTO.US,D,20240905,000000,11.46,11.89,11.3594,11.494,40605,0
+GLTO.US,D,20240906,000000,11.42,11.7,10.85,11.16,38837,0
+GLTO.US,D,20240909,000000,11.12,11.59,11.0201,11.43,30398,0
+GLTO.US,D,20240910,000000,11.39,11.9,11.39,11.785,30243,0
+GLTO.US,D,20240911,000000,11.75,13.33,11.75,13.12,48382,0
+GLTO.US,D,20240912,000000,13.03,14.32,13.03,14.15,55733,0
+GLTO.US,D,20240913,000000,14.32,14.82,12.8,12.93,119929,0
+GLTO.US,D,20240916,000000,12.85,12.9,12.36,12.76,48282,0
+GLTO.US,D,20240917,000000,12.76,14.3627,12.76,14.09,84547,0
+GLTO.US,D,20240918,000000,13.94,14.56,13.6,13.73,32501,0
+GLTO.US,D,20240919,000000,13.74,14.25,13.5001,13.8,24667,0
+GLTO.US,D,20240920,000000,13.85,14.122,13.2,13.26,25072,0
+GLTO.US,D,20240923,000000,13.25,13.27,12,12.02,56848,0
+GLTO.US,D,20240924,000000,12.03,12.31,11.5,11.74,40569,0
+GLTO.US,D,20240925,000000,11.75,12.14,11.4,11.57,39563,0
+GLTO.US,D,20240926,000000,11.6,12.15,11.53,11.63,11623,0
+GLTO.US,D,20240927,000000,11.71,12.2217,11.64,11.71,16385,0
+GLTO.US,D,20240930,000000,11.63,12.4,11.63,12.15,61361,0
+GLTO.US,D,20241001,000000,11.765,11.78,11.4,11.67,20403,0
+GLTO.US,D,20241002,000000,11.53,11.74,11.29,11.4,12794,0
+GLTO.US,D,20241003,000000,11.49,11.85,11.42,11.84,6853,0
+GLTO.US,D,20241004,000000,12,12.09,11.4,11.68,11630,0
+GLTO.US,D,20241007,000000,9.3,9.3,8.24,8.465,236202,0
+GLTO.US,D,20241008,000000,8.46,8.46,7.25,7.49,122080,0
+GLTO.US,D,20241009,000000,7.51,7.51,7.02,7.16,26086,0
+GLTO.US,D,20241010,000000,7.08,7.27,6.68,6.92,63735,0
+GLTO.US,D,20241011,000000,6.94,7.4999,6.81,7.27,68074,0
+GLTO.US,D,20241014,000000,7.17,7.3922,6.81,7.05,30857,0
+GLTO.US,D,20241015,000000,7.11,7.11,6.61,6.73,23602,0
+GLTO.US,D,20241016,000000,6.71,7,6.62,6.71,11992,0
+GLTO.US,D,20241017,000000,6.7,6.94,6.5,6.73,21256,0
+GLTO.US,D,20241018,000000,6.94,7.12,6.94,7.12,23922,0
+GLTO.US,D,20241021,000000,7.08,7.08,6.84,7.03,8217,0
+GLTO.US,D,20241022,000000,6.77,7,6.77,6.86,6813,0
+GLTO.US,D,20241023,000000,6.8,7,6.8,6.855,21617,0
+GLTO.US,D,20241024,000000,6.88,7.25,6.81,7.25,16920,0
+GLTO.US,D,20241025,000000,7.2499,7.32,7.09,7.27,8992,0
+GLTO.US,D,20241028,000000,7.34,7.4,7.26,7.26,7200,0
+GLTO.US,D,20241029,000000,7.26,7.3,7.06,7.08,5933,0
+GLTO.US,D,20241030,000000,7.2,7.59,7.1,7.31,32918,0
+GLTO.US,D,20241031,000000,7.32,7.33,6.8,6.85,6753,0
+GLTO.US,D,20241101,000000,6.89,7.1022,6.66,6.75,16000,0
+GLTO.US,D,20241104,000000,6.75,7.05,6.55,6.73,68036,0
+GLTO.US,D,20241105,000000,6.78,7.14,6.78,6.86,13795,0
+GLTO.US,D,20241106,000000,6.92,7.29,6.85,6.99,39511,0
+GLTO.US,D,20241107,000000,7.105,7.26,6.98,7.26,17681,0
+GLTO.US,D,20241108,000000,7.1,7.1,6.85,7.09,11847,0
+GLTO.US,D,20241111,000000,6.9669,7.09,6.9669,7.08,6445,0
+GLTO.US,D,20241112,000000,7.05,7.05,6.81,7,11988,0
+GLTO.US,D,20241113,000000,6.8878,6.89,6.69,6.89,4260,0
+GLTO.US,D,20241114,000000,6.78,6.94,6.78,6.92,3358,0
+GLTO.US,D,20241115,000000,6.76,6.76,6.355,6.355,9126,0
+GLTO.US,D,20241118,000000,6.22,6.5,5.622,6.03,48435,0
+GLTO.US,D,20241119,000000,5.992,6.26,5.7796,5.9,14401,0
+GLTO.US,D,20241120,000000,6.02,6.02,5.77,5.81,2799,0
+GLTO.US,D,20241121,000000,5.8439,6.0169,5.75,5.845,3679,0
+GLTO.US,D,20241122,000000,5.94,6.19,5.52,5.62,37027,0
+GLTO.US,D,20241125,000000,5.75,5.95,5.71,5.73,20314,0
+GLTO.US,D,20241126,000000,5.855,5.855,5.51,5.55,13283,0
+GLTO.US,D,20241127,000000,5.65,5.9797,5.51,5.51,12066,0
+GLTO.US,D,20241129,000000,5.51,5.78,5.3,5.3,29074,0
+GLTO.US,D,20241202,000000,5.66,5.83,5.35,5.67,38449,0
+GLTO.US,D,20241203,000000,5.7,6.112225,5.7,5.76,8240,0
+GLTO.US,D,20241204,000000,5.85,6.18,5.62,5.76,21746,0
+GLTO.US,D,20241205,000000,5.87,5.98,5.65,5.66,10548,0
+GLTO.US,D,20241206,000000,5.8,5.81,5.62,5.62,10501,0
+GLTO.US,D,20241209,000000,5.63,5.87,5.5,5.53,29717,0
+GLTO.US,D,20241210,000000,5.68,5.68,5.62,5.66,6233,0
+GLTO.US,D,20241211,000000,5.74,5.74,5.26,5.37,22574,0
+GLTO.US,D,20241212,000000,5.3,5.5384,5.22,5.33,33815,0
+GLTO.US,D,20241213,000000,5.18,5.25,5.08,5.08,11158,0
+GLTO.US,D,20241216,000000,5.17,5.3572,5.02,5.185,8158,0
+GLTO.US,D,20241217,000000,5.18,5.32,4.85,5.24,18369,0
+GLTO.US,D,20241218,000000,5.34,5.415,4.78,4.79,20914,0
+GLTO.US,D,20241219,000000,4.87,5.0821,4.4006,4.66,43059,0
+GLTO.US,D,20241220,000000,4.7,4.86,4.66,4.7,16841,0
+GLTO.US,D,20241223,000000,4.71,4.9,4.71,4.7207,11689,0
+GLTO.US,D,20241224,000000,4.75,4.86,4.74,4.86,4970,0
+GLTO.US,D,20241226,000000,4.75,5.42,4.748,5.42,18486,0
+GLTO.US,D,20241227,000000,5.45,5.45,5.0114,5.15,25035,0
+GLTO.US,D,20241230,000000,5.11,5.11,4.6,4.6,29230,0
+GLTO.US,D,20241231,000000,4.6,4.89,4.6,4.65,16048,0
+GLTO.US,D,20250102,000000,4.78,5.75,4.7,5.7,51747,0
+GLTO.US,D,20250103,000000,5.75,5.8553,5.474,5.7,14075,0
+GLTO.US,D,20250106,000000,5.71,5.9799,5.53,5.54,15569,0
+GLTO.US,D,20250107,000000,5.6,5.6429,5.5,5.5,7108,0
+GLTO.US,D,20250108,000000,5.391,5.48,5.1514,5.28,12877,0
+GLTO.US,D,20250110,000000,5.27,5.3804,5.13,5.13,10849,0
+GLTO.US,D,20250113,000000,5.13,5.31,4.99,5.09,8862,0
+GLTO.US,D,20250114,000000,5.1,5.1,4.7,4.77,7649,0
+GLTO.US,D,20250115,000000,4.85,4.85,4.71,4.82,2395,0
+GLTO.US,D,20250116,000000,4.7,4.7001,4.6,4.63,7401,0
+GLTO.US,D,20250117,000000,4.63,5.4592,4.63,5.129,72847,0
+GLTO.US,D,20250121,000000,5.52,5.8,5.1,5.76,88924,0
+GLTO.US,D,20250122,000000,5.75,5.85,5.4,5.5,19101,0
+GLTO.US,D,20250123,000000,5.5748,5.5748,5.25,5.5,17550,0
+GLTO.US,D,20250124,000000,5.49,5.6234,5.3,5.6234,10632,0
+GLTO.US,D,20250127,000000,5.395,5.56,5.1,5.2,16792,0
+GLTO.US,D,20250128,000000,5.4912,5.4912,5.02,5.3,2478,0
+GLTO.US,D,20250129,000000,5.25,5.25,5.0029,5.095,6539,0
+GLTO.US,D,20250130,000000,5.09,5.12,4.77,4.93,12808,0
+GLTO.US,D,20250131,000000,5.0538,5.35,4.9,4.96,8099,0
+GLTO.US,D,20250203,000000,4.9381,4.9381,4.7,4.8699,16251,0
+GLTO.US,D,20250204,000000,4.8,4.989,4.8,4.95,2570,0
+GLTO.US,D,20250205,000000,5,5.11,4.8,5.1,11753,0
+GLTO.US,D,20250206,000000,5.11,5.25,4.8638,4.95,11206,0
+GLTO.US,D,20250207,000000,4.95,4.95,4.5,4.55,17319,0
+GLTO.US,D,20250210,000000,4.75,4.8999,4.435,4.48,52908,0
+GLTO.US,D,20250211,000000,4.54,4.61,4.24,4.555,24249,0
+GLTO.US,D,20250212,000000,4.48,4.65258,4.48,4.61,12504,0
+GLTO.US,D,20250213,000000,4.64,4.64,4.485,4.58,10257,0
+GLTO.US,D,20250214,000000,4.52,4.8181,4.52,4.781,10381,0
+GLTO.US,D,20250218,000000,4.7,5,4.7,4.8151,16856,0
+GLTO.US,D,20250219,000000,4.8,4.8191,4.5,4.81,15243,0
+GLTO.US,D,20250220,000000,4.572,4.84,4.3932,4.84,23998,0
+GLTO.US,D,20250221,000000,4.69,4.69,4.51,4.51,11057,0
+GLTO.US,D,20250224,000000,4.52,4.69,4.32,4.5,35545,0
+GLTO.US,D,20250225,000000,4.5,4.66,4.33,4.63,70095,0
+GLTO.US,D,20250226,000000,4.43,4.48,4.33,4.44,6124,0
+GLTO.US,D,20250227,000000,4.395,4.48,4.19,4.2,27155,0
+GLTO.US,D,20250228,000000,4.3,4.4446,4.2954,4.38,17404,0
+GLTO.US,D,20250303,000000,4.46,4.46,3.84,4.01,21280,0
+GLTO.US,D,20250304,000000,4.1887,4.1899,4.012,4.07,4221,0
+GLTO.US,D,20250305,000000,4.25,4.3645,4.25,4.33,3443,0
+GLTO.US,D,20250306,000000,4.38,4.38,4.14,4.14,3756,0
+GLTO.US,D,20250307,000000,4.14,4.27,4.04,4.06,2786,0
+GLTO.US,D,20250310,000000,4.21,4.24,4.04,4.04,5290,0
+GLTO.US,D,20250311,000000,4,4.16,3.76,4.01,41389,0
+GLTO.US,D,20250312,000000,3.905,4.21,3.905,4.05,7352,0
+GLTO.US,D,20250313,000000,4.14,4.14,3.96,3.97,4998,0
+GLTO.US,D,20250314,000000,3.985,4.23,3.985,4.05,15409,0
+GLTO.US,D,20250317,000000,4.33,4.33,4.022,4.08,2811,0
+GLTO.US,D,20250318,000000,4.16,4.29,4.07,4.29,18463,0
+GLTO.US,D,20250319,000000,4.37,4.37,4.2,4.23,2586,0
+GLTO.US,D,20250320,000000,4.1556,4.16,4.05,4.14,3869,0
+GLTO.US,D,20250321,000000,4.145,7.3,4.145,6.1,10710860,0
+GLTO.US,D,20250324,000000,6.71,7.1,6.18,6.7,2406628,0
+GLTO.US,D,20250325,000000,6.6,6.62,4,4.9,626228,0
+GLTO.US,D,20250326,000000,4.33,4.49,3.91,3.94,202117,0
+GLTO.US,D,20250327,000000,3.91,4.03,3.34,3.43,85079,0
+GLTO.US,D,20250328,000000,3.3,3.53,3,3.42,65998,0
+GLTO.US,D,20250331,000000,3.39,3.39,3.1,3.1,40087,0
+GLTO.US,D,20250401,000000,3.06,3.26,2.79,2.82,49817,0
+GLTO.US,D,20250402,000000,2.8104,3.3799,2.81,3.23,105798,0
+GLTO.US,D,20250403,000000,3.03,3.13,2.75,2.86,32739,0
+GLTO.US,D,20250404,000000,2.77,2.78,2.5,2.54,40374,0
+GLTO.US,D,20250407,000000,2.53,2.8187,2.26,2.55,43708,0
+GLTO.US,D,20250408,000000,2.8,2.8,2.17,2.24,43345,0
+GLTO.US,D,20250409,000000,2.24,2.46,2.01,2.44,76430,0
+GLTO.US,D,20250410,000000,2.43,2.43,2.06,2.22,20254,0
+GLTO.US,D,20250411,000000,2.22,2.32,2.14,2.32,19013,0
+GLTO.US,D,20250414,000000,2.5,2.55,2.33,2.49,20630,0
+GLTO.US,D,20250415,000000,2.49,2.63,2.49,2.57,8412,0
+GLTO.US,D,20250416,000000,2.53,2.55,2.35,2.38,11745,0
+GLTO.US,D,20250417,000000,2.38,2.465,2.38,2.43,4461,0
+GLTO.US,D,20250421,000000,2.43,2.4631,2.36,2.42,15614,0
+GLTO.US,D,20250422,000000,2.59,2.8,2.5,2.68,89417,0
+GLTO.US,D,20250423,000000,2.65,2.8621,2.61,2.75,34022,0
+GLTO.US,D,20250424,000000,2.69,2.85,2.61,2.85,14455,0
+GLTO.US,D,20250425,000000,2.88,3.2248,2.81,2.9,41718,0
+GLTO.US,D,20250428,000000,2.85,2.9,2.59,2.68,159061,0
+GLTO.US,D,20250429,000000,2.67,2.78,2.6501,2.68,30190,0
+GLTO.US,D,20250430,000000,2.68,2.95,2.68,2.8,19756,0
+GLTO.US,D,20250501,000000,2.94,3.06,2.87,3,45314,0
+GLTO.US,D,20250502,000000,3.03,3.11,2.93,2.99,16808,0
+GLTO.US,D,20250505,000000,2.92,3.1,2.92,3.04,5740,0
+GLTO.US,D,20250506,000000,2.94,3.09,2.8942,2.98,6893,0
+GLTO.US,D,20250507,000000,2.96,2.96,2.701,2.701,12127,0
+GLTO.US,D,20250508,000000,2.7298,2.95,2.729,2.84,24775,0
+GLTO.US,D,20250509,000000,2.84,2.84,2.72,2.745,7954,0
+GLTO.US,D,20250512,000000,2.81,2.9,2.65,2.77,21776,0
+GLTO.US,D,20250513,000000,2.82,2.82,2.69,2.79,12372,0
+GLTO.US,D,20250514,000000,2.79,2.82,2.7053,2.7256,3752,0
+GLTO.US,D,20250515,000000,2.75,2.9951,2.75,2.915,120762,0
+GLTO.US,D,20250516,000000,2.9,3.3,2.76,2.88,1123137,0
+GLTO.US,D,20250519,000000,2.73,3.08,2.665,3.07,99182,0
+GLTO.US,D,20250520,000000,3,3.17,2.905,3.06,53591,0
+GLTO.US,D,20250521,000000,3.06,3.1486,2.93,2.96,16723,0
+GLTO.US,D,20250522,000000,2.92,3.05,2.72,2.9615,21853,0
+GLTO.US,D,20250523,000000,2.9,3.0983,2.8619,2.99,15658,0
+GLTO.US,D,20250527,000000,3.05,3.1,2.96,2.98,6637,0
+GLTO.US,D,20250528,000000,3.03,3.09,2.92,3,11956,0
+GLTO.US,D,20250529,000000,3.15,3.38,3.0769,3.22,60443,0
+GLTO.US,D,20250530,000000,3.21,3.21,3.0516,3.07,12329,0
+GLTO.US,D,20250602,000000,3.09,3.3,3.09,3.2,16602,0
+GLTO.US,D,20250603,000000,3.15,3.36,3.09,3.3,32085,0
+GLTO.US,D,20250604,000000,3.29,3.3599,3.12,3.3,16180,0
+GLTO.US,D,20250605,000000,3.27,3.49,3.1501,3.27,52665,0
+GLTO.US,D,20250606,000000,3.28,3.295,3,3.29,28048,0
+GLTO.US,D,20250609,000000,3.32,3.4,3.1194,3.29,10980,0
+GLTO.US,D,20250610,000000,3.275,3.4499,3.26,3.36,44349,0
+GLTO.US,D,20250611,000000,3.33,3.49,3.1539,3.39,10216,0
+GLTO.US,D,20250612,000000,3.32,3.44,3.28,3.35,7755,0
+GLTO.US,D,20250613,000000,3.25,3.45,3.230015,3.35,29504,0
+GLTO.US,D,20250616,000000,3.305,3.3296,3.1156,3.315,11054,0
+GLTO.US,D,20250617,000000,3.17,3.2789,3.16,3.22,4062,0
+GLTO.US,D,20250618,000000,3.15,3.33,3.0684,3.33,17306,0
+GLTO.US,D,20250620,000000,3.37,3.405,3.2001,3.37,7218,0
+GLTO.US,D,20250623,000000,3.27,3.47,3.2,3.37,23871,0
+GLTO.US,D,20250624,000000,3.19,3.63,3.19,3.4021,22564,0
+GLTO.US,D,20250625,000000,3.48,3.5484,3.35,3.43,5901,0
+GLTO.US,D,20250626,000000,3.41,3.5,3.39,3.5,9472,0
+GLTO.US,D,20250627,000000,3.61,3.61,3.35,3.42,13437,0
+GLTO.US,D,20250630,000000,3.1,3.43,3.1,3.41,23905,0
+GLTO.US,D,20250701,000000,3.36,3.65,3.2801,3.41,4228,0
+GLTO.US,D,20250702,000000,3.46,3.54,3.4,3.54,7877,0
+GLTO.US,D,20250703,000000,3.4988,3.545,3.4988,3.54,2225,0
+GLTO.US,D,20250707,000000,3.44,3.6,3.24,3.25,38088,0
+GLTO.US,D,20250708,000000,3.31,3.48,3.27,3.32,12214,0
+GLTO.US,D,20250709,000000,3.45,3.49,3.365,3.4,9125,0
+GLTO.US,D,20250710,000000,3.33,3.61,3.32,3.47,14594,0
+GLTO.US,D,20250711,000000,3.41,3.8133,3.264,3.535,48732,0
+GLTO.US,D,20250714,000000,3.52,4.0999,3.5,3.9,100965,0
+GLTO.US,D,20250715,000000,3.82,4.09,3.5535,3.5535,38892,0
+GLTO.US,D,20250716,000000,3.75,3.96,3.5,3.5,31095,0
+GLTO.US,D,20250717,000000,3.645,3.656,3.58,3.65,5604,0
+GLTO.US,D,20250718,000000,3.755,3.96,3.4001,3.5867,60140,0
+GLTO.US,D,20250721,000000,3.62,4.07,3.595,3.595,90510,0
+GLTO.US,D,20250722,000000,3.6,3.76,3.6,3.64,1936,0
+GLTO.US,D,20250723,000000,3.64,3.9,3.62,3.795,10060,0
+GLTO.US,D,20250724,000000,3.7,3.802,3.7,3.802,1379,0
+GLTO.US,D,20250725,000000,3.8,3.94,3.74,3.75,4316,0
+GLTO.US,D,20250728,000000,3.8307,3.9,3.7601,3.77,6658,0
+GLTO.US,D,20250729,000000,3.75,3.8,3.4636,3.59,7568,0
+GLTO.US,D,20250730,000000,3.46,3.46,3.12,3.32,18360,0
+GLTO.US,D,20250731,000000,3.2233,3.65,3.1,3.29,91751,0
+GLTO.US,D,20250801,000000,3.26,3.26,3.1401,3.205,4417,0
+GLTO.US,D,20250804,000000,3.38,3.55,3.3456,3.385,103032,0
+GLTO.US,D,20250805,000000,3.39,3.4,3.3581,3.4,58549,0
+GLTO.US,D,20250806,000000,3.2249,3.4,3.2249,3.4,4563,0
+GLTO.US,D,20250807,000000,3.39,3.39,3.23,3.26,1212,0
+GLTO.US,D,20250808,000000,3.26,3.4,3.2574,3.38,10032,0
+GLTO.US,D,20250811,000000,3.39,3.39,3.32,3.38,3965,0
+GLTO.US,D,20250812,000000,3.31,3.36,3.2,3.2819,8385,0
+GLTO.US,D,20250813,000000,3.31,3.45,3.17,3.36,27744,0
+GLTO.US,D,20250814,000000,3.17,3.44,3.17,3.4332,13845,0
+GLTO.US,D,20250815,000000,3.41,3.49,3.38,3.38,3796,0
+GLTO.US,D,20250818,000000,3.29,3.5,3.29,3.37,2472,0
+GLTO.US,D,20250819,000000,3.28,3.37,3.28,3.37,2863,0
+GLTO.US,D,20250820,000000,3.26,3.48,3.26,3.3799,11115,0
+GLTO.US,D,20250821,000000,3.33,3.38,3.2819,3.38,6608,0
+GLTO.US,D,20250822,000000,3.39,3.39,3.3,3.34,3875,0
+GLTO.US,D,20250825,000000,3.34,3.41,3.32,3.4,8344,0
+GLTO.US,D,20250826,000000,3.37,3.414274,3.3495,3.3572,1870,0
+GLTO.US,D,20250827,000000,3.3736,3.4318,3.36,3.36,3520,0
+GLTO.US,D,20250828,000000,3.3494,3.3494,3.18,3.22,6348,0
+GLTO.US,D,20250829,000000,3.22,3.2521,3.145,3.18,6999,0
+GLTO.US,D,20250902,000000,3.2,3.28,3,3,23154,0
+GLTO.US,D,20250903,000000,3,3,2.95,2.97,6713,0
+GLTO.US,D,20250904,000000,3,3,2.97,3,5088,0
+GLTO.US,D,20250905,000000,3.01,3.01,2.96,3.01,7344,0
+GLTO.US,D,20250908,000000,2.98,3.1984,2.9012,3.09,2082816,0
+GLTO.US,D,20250909,000000,2.65,2.7,2.45,2.58,359398,0
+GLTO.US,D,20250910,000000,2.61,3.99,2.58,2.98,1939844,0
+GLTO.US,D,20250911,000000,2.87,3.39,2.7,2.8,271028,0
+GLTO.US,D,20250912,000000,2.72,3.09,2.7084,2.87,108330,0
+GLTO.US,D,20250915,000000,2.56,2.9199,2.53,2.83,108517,0
+GLTO.US,D,20250916,000000,2.82,2.92,2.724,2.75,31195,0
+GLTO.US,D,20250917,000000,2.75,2.99,2.73,2.85,82184,0
+GLTO.US,D,20250918,000000,2.94,2.95,2.8,2.87,14948,0
+GLTO.US,D,20250919,000000,2.8,2.9499,2.7688,2.87,34799,0
+GLTO.US,D,20250922,000000,2.87,3.0004,2.87,3,18056,0
+GLTO.US,D,20250923,000000,4.59,5.02,3.81,4.22,54188234,0
+GLTO.US,D,20250924,000000,4.12,4.31,3.611,4.26,532457,0
+GLTO.US,D,20250925,000000,3.91,4.51,3.906,4.45,2480146,0
+GLTO.US,D,20250926,000000,4.33,4.96,4.19,4.41,219311,0
+GLTO.US,D,20250929,000000,4.02,4.1483,3.8,3.8,171964,0
+GLTO.US,D,20250930,000000,3.68,3.855,3.67,3.72,103919,0
+GLTO.US,D,20251001,000000,3.64,3.72,3.5,3.52,70981,0
+GLTO.US,D,20251002,000000,3.5,4.13,3.5,3.95,323128,0
+GLTO.US,D,20251003,000000,3.94,4.07,3.7558,3.79,738000,0
+GLTO.US,D,20251006,000000,4.01,4.01,3.64,3.71,155793,0
+GLTO.US,D,20251007,000000,24.89,31.7,16.4,17.92,77432222,0
+GLTO.US,D,20251008,000000,10.5,11.6599,9.8812,10.65,1977646,0
+GLTO.US,D,20251009,000000,15.31,18.45,13.4,14.75,12818526,0
+GLTO.US,D,20251010,000000,13.71,14.75,12.19,12.66,595422,0
+GLTO.US,D,20251013,000000,12.78,13.0599,12.41,12.75,169257,0
+GLTO.US,D,20251014,000000,12.35,12.67,11.24,11.35,214986,0
+GLTO.US,D,20251015,000000,10.83,12.31,10.53,11.675,163455,0
+GLTO.US,D,20251016,000000,11.86,12.97,10.7,10.99,215702,0
+GLTO.US,D,20251017,000000,10.2,10.565,9.51,9.58,90542,0
+GLTO.US,D,20251020,000000,9.31,9.75,9.23,9.43,95221,0
+GLTO.US,D,20251021,000000,9.21,9.35,8.43,8.53,78517,0
+GLTO.US,D,20251022,000000,8.19,8.39,7.73,7.73,98780,0
+GLTO.US,D,20251023,000000,7.5,8.395,7.5,8.29,122366,0
+GLTO.US,D,20251024,000000,8.02,8.61,8.02,8.43,175103,0
+GLTO.US,D,20251027,000000,8.26,8.355,7.225,7.345,66775,0
+GLTO.US,D,20251028,000000,7.12,7.43,7.02,7.16,58508,0
+GLTO.US,D,20251029,000000,7.04,7.5,7.04,7.47,111111,0
+GLTO.US,D,20251030,000000,7.2,7.54,7.0701,7.35,75715,0
+GLTO.US,D,20251031,000000,7.2,7.53,7.18,7.32,31985,0
+GLTO.US,D,20251103,000000,7.22,7.64,6.66,6.7,94624,0
+GLTO.US,D,20251104,000000,6.16,6.2315,5.8442,5.96,43497,0
+GLTO.US,D,20251105,000000,5.8,6.0999,5.8,5.94,21996,0
+GLTO.US,D,20251106,000000,5.85,5.97,5.7,5.82,20404,0
+GLTO.US,D,20251107,000000,5.07,5.4752,4.95,4.95,41168,0
+GLTO.US,D,20251110,000000,21.44,25.88,15.06,17.25,43784010,0
+GLTO.US,D,20251111,000000,18.2,33.6,15,23.58,14401332,0
+GLTO.US,D,20251112,000000,21,28.2,20.72,23.6,4506581,0
+GLTO.US,D,20251113,000000,23.48,29.03,22,27.84,2001756,0
+GLTO.US,D,20251114,000000,27.01,28.2951,25.91,26.83,707835,0
+GLTO.US,D,20251117,000000,27.85,27.85,21.25,22.85,423576,0
+GLTO.US,D,20251118,000000,21.935,22.39,18.5101,20.87,305255,0
+GLTO.US,D,20251119,000000,19.84,20.8,18.5964,20.33,283917,0
+GLTO.US,D,20251120,000000,19.3,19.8,16.82,17.35,202773,0
+GLTO.US,D,20251121,000000,16.97,17.95,16.0301,16.77,117607,0
+GLTO.US,D,20251124,000000,16.35,17.02,15.96,16.31,210346,0
+GLTO.US,D,20251125,000000,15.76,17.0799,15.76,16.58,40263,0
+GLTO.US,D,20251126,000000,16.55,17.475,16.4174,17.39,162572,0
+GLTO.US,D,20251128,000000,17.73,18.07,16.86,17.78,150761,0
+GLTO.US,D,20251201,000000,18.07,19.0428,17.04,17.77,163297,0
+GLTO.US,D,20251202,000000,16.75,19.41,16.7,19.34,143569,0
+GLTO.US,D,20251203,000000,18.29,22.19,17.7517,22.14,120649,0
+GLTO.US,D,20251204,000000,21.4,23.7379,21.17,22.89,261966,0
+GLTO.US,D,20251205,000000,22.17,27.85,22.17,27.46,132612,0
+GLTO.US,D,20251208,000000,26.46,28,24.6,25.73,151231,0
+GLTO.US,D,20251209,000000,25.73,28.39,24.6601,27.79,169457,0
+GLTO.US,D,20251210,000000,26.54,29.97,26.54,29.45,270001,0
+GLTO.US,D,20251211,000000,28.29,29.1,25.6001,29.01,166235,0
+GLTO.US,D,20251212,000000,27.46,32.2,27.3,32,105106,0
+GLTO.US,D,20251215,000000,30.78,31.9,29.5,31.6,63166,0
+GLTO.US,D,20251216,000000,30.4,32.55,28.11,30,62025,0
+GLTO.US,D,20251217,000000,28.56,33.31,25,26.33,114563,0
+GLTO.US,D,20251218,000000,26.5,27.01,24.53,26,36966,0
+GLTO.US,D,20251219,000000,26.75,29.0495,26.75,27.17,49738,0
+GLTO.US,D,20251222,000000,27.42,30.03,27.42,28.92,27912,0
+GLTO.US,D,20251223,000000,29,29.84,27.5,29.08,33385,0
+GLTO.US,D,20251224,000000,28.835,30,28.835,29.49,18103,0
+GLTO.US,D,20251226,000000,29.97,38.3251,29.36,34.14,232089,0
+GLTO.US,D,20251229,000000,33.46,35.1,29.61,29.61,82638,0
+GLTO.US,D,20251230,000000,29.51,29.83,21.56,22.31,142837,0
+GLTO.US,D,20251231,000000,23,24.7499,22.33,23.01,33461,0
+GLTO.US,D,20260102,000000,24.42,24.42,21.08,21.82,49489,0
+GLTO.US,D,20260105,000000,21.82,22.6,20.785,21.26,38311,0
+GLTO.US,D,20260106,000000,21.15,22.95,20.62,21.84,23527,0
+GLTO.US,D,20260107,000000,23.56,23.85,20.82,21,34034,0
+GLTO.US,D,20260108,000000,20.93,21.56,19.42,20.37,19052,0
+GLTO.US,D,20260109,000000,20.41,21.3588,19.84,20.5,13784,0
+GLTO.US,D,20260112,000000,20.21,22.6,20.21,21.82,28348,0
+GLTO.US,D,20260113,000000,22.11,23.87,21.217,23.3,30423,0
+GLTO.US,D,20260114,000000,22.75,24.99,22.51,24.99,19423,0
+GLTO.US,D,20260115,000000,24,24.487,23.86,23.95,15576,0
+GLTO.US,D,20260116,000000,24.14,26.3,23.77,24.975,34105,0
+GLTO.US,D,20260120,000000,24.17,29.38,22.18,27.925,42606,0
+GLTO.US,D,20260121,000000,27.05,29.72,26.58,28.17,32262,0
+GLTO.US,D,20260122,000000,29.36,32,28.77,29.58,37198,0
+GLTO.US,D,20260123,000000,27.18,28.25,25.75,25.76,46662,0
+GLTO.US,D,20260126,000000,25.04,25.76,24.73,24.96,19553,0
+GLTO.US,D,20260127,000000,24.66,27.7499,24.66,25.56,14765,0
+GLTO.US,D,20260128,000000,25.5,25.645,23.9101,24.45,18296,0
+GLTO.US,D,20260129,000000,25.55,26.36,23.85,25.1,35979,0
+GLTO.US,D,20260130,000000,24,26.83,24,26.235,46970,0
+GLTO.US,D,20260202,000000,26.6,27.86,24.675,27.36,30911,0
+GLTO.US,D,20260203,000000,27.16,28.4,25.2043,25.61,26964,0
+GLTO.US,D,20260204,000000,25.23,25.6,23.095,23.78,38408,0
+GLTO.US,D,20260205,000000,23.8,24.25,21.815,22.63,50454,0
+GLTO.US,D,20260206,000000,23.1,26.1,23.1,25.26,48899,0
+GLTO.US,D,20260209,000000,24.64,25.815,23.18,24,48093,0
+GLTO.US,D,20260210,000000,23.67,23.83,21.4965,21.52,57361,0
+GLTO.US,D,20260211,000000,20.2,22.25,19.85,21.8,2174938,0
+GLTO.US,D,20260212,000000,21.89,30.03,21.89,30.03,1495531,0
+GLTO.US,D,20260213,000000,28.9,32.56,28.11,29.12,707934,0
+GLTO.US,D,20260217,000000,30.52,32,28.9,29.91,217060,0
+GLTO.US,D,20260218,000000,30.605,31,29.565,30.5,395046,0
diff --git a/daily/us/nasdaq stocks/1/gmm.us.txt b/daily/us/nasdaq stocks/1/gmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03b03d39cc17569f22a46d204d31e87449342938
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gmm.us.txt	
@@ -0,0 +1,592 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMM.US,D,20231010,000000,75,91.5,69,76.5,259126.6679623,0
+GMM.US,D,20231011,000000,72.3,79.1985,69.6,78,36642.00018321,0
+GMM.US,D,20231012,000000,68.25,74.1,68.25,71.1,12239.33339453,0
+GMM.US,D,20231013,000000,69.9,78,69.9,75.15,12109.266727213,0
+GMM.US,D,20231016,000000,75.3,79.65,70.65,74.85,11961.800059809,0
+GMM.US,D,20231017,000000,72.6,76.2,68.55,73.8015,15569.800077849,0
+GMM.US,D,20231018,000000,72.75,76.5,71.4,73.8,11944.00005972,0
+GMM.US,D,20231019,000000,72.15,85.5,72.15,84,20704.400103522,0
+GMM.US,D,20231020,000000,79.35,82.5,76.8,82.5,9366.400046832,0
+GMM.US,D,20231023,000000,78.45,111.6,78.45,96.75,14154.800070774,0
+GMM.US,D,20231024,000000,96.75,120.75,94.95,110.55,6002.800030014,0
+GMM.US,D,20231025,000000,109.35,119.235,102.9,113.1,2901.1333478389997,0
+GMM.US,D,20231026,000000,105.45,147,104.937,142.501,14764.866740491,0
+GMM.US,D,20231027,000000,141,160.5,135.3,158.7,15908.733412877,0
+GMM.US,D,20231030,000000,162.6,232.05,148.5,205.5,111298.467223159,0
+GMM.US,D,20231031,000000,191.55,202.5,156.9,161.4,12430.266728818,0
+GMM.US,D,20231101,000000,153,171.75,150.165,163.05,11026.866721801,0
+GMM.US,D,20231102,000000,158.4,191.1,157.05,182.7,6872.4667010289995,0
+GMM.US,D,20231103,000000,183,190.275,174.3,181.275,5307.066693202,0
+GMM.US,D,20231106,000000,181.35,218.4,181.35,213.75,13393.533400301,0
+GMM.US,D,20231107,000000,216.3,217.5,177.75,195.45,9173.266712532999,0
+GMM.US,D,20231108,000000,189.3,189.3,109.65,156.15,19467.466764004,0
+GMM.US,D,20231109,000000,162.45,177.9,144.3,163.5,13415.733400412,0
+GMM.US,D,20231110,000000,160.5,209.347,160.5,202.65,4959.6666914649995,0
+GMM.US,D,20231113,000000,204.15,206.998,181.8,191.25,3924.6000196229998,0
+GMM.US,D,20231114,000000,186.9,198,180,196.2,2036.7333435169999,0
+GMM.US,D,20231115,000000,192.15,225,192.15,217.2,10864.933387658,0
+GMM.US,D,20231116,000000,225,225,196.95,205.2,3493.933350803,0
+GMM.US,D,20231117,000000,204.6,220.2,181.803,196.35,4455.200022276,0
+GMM.US,D,20231120,000000,180.3,202.5,180.3,200.25,6680.933366738,0
+GMM.US,D,20231121,000000,191.25,207.3,181.8,198.6,6629.266699813,0
+GMM.US,D,20231122,000000,200.1,217.35,196.65,202.35,7963.200039816,0
+GMM.US,D,20231124,000000,200.85,222.75,198.75,220.5,17665.000088325,0
+GMM.US,D,20231127,000000,222.75,222.75,187.95,205.2,17790.066755617,0
+GMM.US,D,20231128,000000,202.5,221.25,195.15,210,14819.066740762,0
+GMM.US,D,20231129,000000,211.95,231,181.5,199.8,17305.200086525998,0
+GMM.US,D,20231130,000000,202.35,221.994,187.509,206.25,20709.600103548,0
+GMM.US,D,20231201,000000,209.85,213.15,190.8,193.95,10806.733387367,0
+GMM.US,D,20231204,000000,195.75,204,189.6,197.55,13457.600067288,0
+GMM.US,D,20231205,000000,187.65,212.122,187.65,200.55,19205.800096029,0
+GMM.US,D,20231206,000000,200.25,217.125,171.9,198,24925.600124628,0
+GMM.US,D,20231207,000000,201.6,207,189.75,197.7,20485.400102427,0
+GMM.US,D,20231208,000000,198,199.5,181.8,193.8,18655.133426608998,0
+GMM.US,D,20231211,000000,186.9,192,165.169,177,18975.533428210998,0
+GMM.US,D,20231212,000000,174,187.8,168.75,180.45,23258.200116291,0
+GMM.US,D,20231213,000000,179.7,184.074,159.9,166.65,24639.200123196,0
+GMM.US,D,20231214,000000,177.75,179.85,167.25,170.25,13710.933401888,0
+GMM.US,D,20231215,000000,179.1,183,162.15,171.75,18400.800092004,0
+GMM.US,D,20231218,000000,170.85,183,167.109,168.75,22361.000111805,0
+GMM.US,D,20231219,000000,166.2,179.4,160.35,169.95,14246.133404564,0
+GMM.US,D,20231220,000000,168,181.35,158.7,162,20922.466771279,0
+GMM.US,D,20231221,000000,168.75,175.05,166.801,167.85,20209.533434381,0
+GMM.US,D,20231222,000000,167.85,172.5,165,166.8,15344.600076723,0
+GMM.US,D,20231226,000000,168,171.6,152.55,164.25,16868.333417675,0
+GMM.US,D,20231227,000000,159.3,171.9,159.3,161.7,19516.266764248,0
+GMM.US,D,20231228,000000,165,172.425,163.8,167.1,24700.733456837,0
+GMM.US,D,20231229,000000,123,153.748,77.85,83.7,47719.466905264,0
+GMM.US,D,20240102,000000,82.8,82.8,72.9705,76.05,18772.333427195,0
+GMM.US,D,20240103,000000,73.05,76.35,71.4,72.45,24959.800124799,0
+GMM.US,D,20240104,000000,69,72.45,60.3,61.5,27152.800135764,0
+GMM.US,D,20240105,000000,60.75,63.3,58.95,59.25,31998.333493325,0
+GMM.US,D,20240108,000000,59.7,60.474,55.95,55.95,26655.066799942,0
+GMM.US,D,20240109,000000,55.95,57.6,51.765,53.7,25623.666794785,0
+GMM.US,D,20240110,000000,53.7,54.3,47.7,48.6,25359.066793462,0
+GMM.US,D,20240111,000000,48.6,51.4185,47.4,51,26123.733463952,0
+GMM.US,D,20240112,000000,51.45,55.65,47.25,47.25,27949.133473079,0
+GMM.US,D,20240116,000000,47.55,48,44.25,45.6,4246.733354567,0
+GMM.US,D,20240117,000000,43.35,47.4,42.9,46.5,3431.933350493,0
+GMM.US,D,20240118,000000,46.125,48.45,45.03,45.45,2231.933344493,0
+GMM.US,D,20240119,000000,43.8,47.4,43.8,46.05,2829.666680815,0
+GMM.US,D,20240122,000000,45.75,49.5,45.75,47.1,10505.866719196,0
+GMM.US,D,20240123,000000,49.5,51.6,47.4,48.3,9353.000046765,0
+GMM.US,D,20240124,000000,46.8,49.8,46.8,48.45,9346.400046732,0
+GMM.US,D,20240125,000000,48,49.65,48,48.6,4664.200023321,0
+GMM.US,D,20240126,000000,47.55,49.95,47.55,47.85,5177.33335922,0
+GMM.US,D,20240129,000000,48.3,49.8,47.1,47.85,5754.0000287699995,0
+GMM.US,D,20240130,000000,48.45,49.05,41.859,43.35,8384.133375254,0
+GMM.US,D,20240131,000000,43.8,49.05,34.95,37.65,16619.533416431,0
+GMM.US,D,20240201,000000,35.85,39.3,35.4,36,5813.866695736,0
+GMM.US,D,20240202,000000,35.7,36.3,34.8,34.8,1411.3333403899999,0
+GMM.US,D,20240205,000000,34.8,34.8,31.95,32.7,1323.2000066159999,0
+GMM.US,D,20240206,000000,35.4,38.85,33.45,33.75,525.000002625,0
+GMM.US,D,20240207,000000,32.85,36.3,32.1,33.45,1264.266672988,0
+GMM.US,D,20240208,000000,33.15,36,33.15,34.5,2341.466678374,0
+GMM.US,D,20240209,000000,34.5,36.6,34.35,35.1,1655.600008278,0
+GMM.US,D,20240212,000000,35.1,37.35,35.1,36.9,3346.00001673,0
+GMM.US,D,20240213,000000,37.5,38.1,35.25,36.15,1832.866675831,0
+GMM.US,D,20240214,000000,35.55,38.85,31.2,33.45,13199.600065998,0
+GMM.US,D,20240215,000000,37.65,37.65,31.65,34.35,4955.666691445,0
+GMM.US,D,20240216,000000,35.1,36.75,33,35.7,5233.666692835,0
+GMM.US,D,20240220,000000,36,37.2,33.75,34.8,5671.400028357,0
+GMM.US,D,20240221,000000,33.75,35.775,32.4,35.4,3766.00001883,0
+GMM.US,D,20240222,000000,34.5,35.25,32.55,33,2828.066680807,0
+GMM.US,D,20240223,000000,33,33.1545,29.4,30.3,5005.200025026,0
+GMM.US,D,20240226,000000,32.1,32.1,30.3,30.3,1398.66667366,0
+GMM.US,D,20240227,000000,30.45,31.2,30,30.15,2856.533347616,0
+GMM.US,D,20240228,000000,30.168,31.86,28.2,30.3,3850.266685918,0
+GMM.US,D,20240229,000000,30,31.65,28.65,28.95,6393.466698634,0
+GMM.US,D,20240301,000000,28.95,30.7905,27.45,30,4464.866688991,0
+GMM.US,D,20240304,000000,29.25,31.4775,24,24.45,19325.200096626,0
+GMM.US,D,20240305,000000,25.8,27.75,25.5,27.6,3439.066683862,0
+GMM.US,D,20240306,000000,27.6,28.5,23.7,24.6,7933.400039667,0
+GMM.US,D,20240307,000000,24.75,24.84,21,24.45,18880.600094403,0
+GMM.US,D,20240308,000000,24.15,28.5,24,28.35,9532.66671433,0
+GMM.US,D,20240311,000000,29.25,37.35,25.95,37.05,48391.33357529,0
+GMM.US,D,20240312,000000,37.35,41.25,32.85,39.75,29465.133480659,0
+GMM.US,D,20240313,000000,39.75,44.4,37.5,42.3,161191.734139292,0
+GMM.US,D,20240314,000000,41.25,45.75,41.25,45,195115.600975578,0
+GMM.US,D,20240315,000000,44.7,45.6,42,44.1,68830.467010819,0
+GMM.US,D,20240318,000000,40.65,40.8,12.75,14.5545,374719.601873598,0
+GMM.US,D,20240319,000000,14.106,14.856,9.75,14.433,181094.467572139,0
+GMM.US,D,20240320,000000,13.785,14.25,12.183,13.5,47620.933571438,0
+GMM.US,D,20240321,000000,13.2,13.62,12.3,12.531,33577.200167885996,0
+GMM.US,D,20240322,000000,12.285,13.5,11.49,13.5,36383.600181918,0
+GMM.US,D,20240325,000000,12.885,15.45,12.6,15.15,57024.200285121,0
+GMM.US,D,20240326,000000,14.4,14.625,13.5,13.725,37792.533522296,0
+GMM.US,D,20240327,000000,13.9665,14.0475,12.9,13.6065,21897.933442823,0
+GMM.US,D,20240328,000000,13.2,13.4925,12.315,12.345,19030.733428487,0
+GMM.US,D,20240401,000000,12.9015,12.9015,11.7015,11.85,17558.133421124,0
+GMM.US,D,20240402,000000,12.75,12.75,11.88,12.18,15218.733409426999,0
+GMM.US,D,20240403,000000,12,12.495,12,12.4515,11012.933388398,0
+GMM.US,D,20240404,000000,12.3,14.454,12.195,13.8,35442.933510548,0
+GMM.US,D,20240405,000000,13.386,13.8,13.365,13.764,9046.133378564,0
+GMM.US,D,20240408,000000,13.647,15.3,13.4025,15.15,28362.066808477,0
+GMM.US,D,20240409,000000,14.6955,15.45,14.4,15,17947.400089737,0
+GMM.US,D,20240410,000000,15.3,15.45,13.932,14.85,24328.600121643,0
+GMM.US,D,20240411,000000,14.6385,15.3,14.427,14.9565,7325.666703295,0
+GMM.US,D,20240412,000000,14.85,15,13.5,13.5015,19918.866766261,0
+GMM.US,D,20240415,000000,13.5,13.95,12.45,12.45,14272.800071364,0
+GMM.US,D,20240416,000000,12.885,12.885,12.4665,12.81,4525.866689296,0
+GMM.US,D,20240417,000000,12.4755,13.1655,12.45,13.1655,4575.600022878,0
+GMM.US,D,20240418,000000,12.7875,13.452,12.4575,13.2,4118.200020591,0
+GMM.US,D,20240419,000000,12.804,13.3425,12.5733,13.3395,7834.400039172,0
+GMM.US,D,20240422,000000,12.537,13.8,12.537,13.785,9347.733380072,0
+GMM.US,D,20240423,000000,13.29,14.25,12.75,13.05,13305.866733196,0
+GMM.US,D,20240424,000000,12.75,13.335,12.75,13.065,6933.533368001,0
+GMM.US,D,20240425,000000,13.2,14.1735,12.7605,13.2,9678.400048391999,0
+GMM.US,D,20240426,000000,13.1715,13.7955,12.768,13.1985,2178.733344227,0
+GMM.US,D,20240429,000000,13.4025,14.3805,13.2,13.9545,23405.533450361,0
+GMM.US,D,20240430,000000,22.65,28.2,19.8,22.2,5357973.3601232,0
+GMM.US,D,20240501,000000,17.85,21.6,16.935,19.5,211863.267725983,0
+GMM.US,D,20240502,000000,18.6,19.95,16.65,17.55,105805.400529027,0
+GMM.US,D,20240503,000000,16.8,17.55,16.2,16.95,37221.266852773,0
+GMM.US,D,20240506,000000,16.95,17.5275,15.15,15.15,45905.933562863,0
+GMM.US,D,20240507,000000,15,15.9,14.1,15.9,23297.733449822,0
+GMM.US,D,20240508,000000,15.6,15.744,14.583,14.7,14762.400073812,0
+GMM.US,D,20240509,000000,15.15,15.15,14.55,14.5665,8514.66670924,0
+GMM.US,D,20240510,000000,14.7,15,14.2725,14.55,8137.200040686,0
+GMM.US,D,20240513,000000,14.973,14.982,14.2155,14.5785,18729.600093648,0
+GMM.US,D,20240514,000000,14.355,14.7,13.6515,13.935,21439.066773862,0
+GMM.US,D,20240515,000000,13.8,14.4,13.05,13.95,21709.733441882,0
+GMM.US,D,20240516,000000,14.25,14.25,13.5,13.9515,18778.400093892,0
+GMM.US,D,20240517,000000,14.124,14.8083,13.8975,14.253,18717.866760255998,0
+GMM.US,D,20240520,000000,13.98,14.25,13.737,13.95,11039.600055198,0
+GMM.US,D,20240521,000000,13.65,14.0985,13.2345,13.3875,13160.133399134,0
+GMM.US,D,20240522,000000,13.2,13.8255,13.2,13.6845,7635.933371513,0
+GMM.US,D,20240523,000000,13.95,13.95,13.2,13.2178,9626.133381464,0
+GMM.US,D,20240524,000000,13.5,13.5,12.7665,12.9015,14920.866741271,0
+GMM.US,D,20240528,000000,13.35,13.5,13.05,13.4167,5813.866695736,0
+GMM.US,D,20240529,000000,13.35,13.875,13.215,13.575,10687.733386771999,0
+GMM.US,D,20240530,000000,13.215,13.8,13.215,13.7985,4997.133358319,0
+GMM.US,D,20240531,000000,13.5015,15.15,13.5015,15,25541.800127709,0
+GMM.US,D,20240603,000000,14.802,15.15,13.605,13.9035,10150.733384087,0
+GMM.US,D,20240604,000000,14.25,14.475,13.65,14.1,4624.866689791,0
+GMM.US,D,20240605,000000,14.1,14.4,13.65,13.95,9416.133380414,0
+GMM.US,D,20240606,000000,14.25,14.25,13.4985,13.65,11635.933391513,0
+GMM.US,D,20240607,000000,13.65,14.0227,13.0695,13.35,5285.533359761,0
+GMM.US,D,20240610,000000,13.3935,13.878,13.3935,13.785,5352.133360094,0
+GMM.US,D,20240611,000000,13.65,13.65,13.2,13.35,5930.733362987,0
+GMM.US,D,20240612,000000,13.5,13.5045,13.2015,13.2015,4687.5333567709995,0
+GMM.US,D,20240613,000000,13.05,13.65,13.05,13.4985,6724.266700288,0
+GMM.US,D,20240614,000000,13.11,14.0265,13.11,14.025,10360.66671847,0
+GMM.US,D,20240617,000000,14.1,14.1,13.35,13.5765,7126.333368965,0
+GMM.US,D,20240618,000000,13.3515,13.65,13.05,13.4325,9192.133379294,0
+GMM.US,D,20240620,000000,13.2,13.4985,12.78,12.9015,5612.800028064,0
+GMM.US,D,20240621,000000,12.9,13.455,12.9,12.96,2884.00001442,0
+GMM.US,D,20240624,000000,13.14,13.356,12.75,13.02,4367.933355173,0
+GMM.US,D,20240625,000000,12.75,12.99,12.597,12.75,4151.800020759,0
+GMM.US,D,20240626,000000,12.9,13.2,12.75,12.75,4743.33335705,0
+GMM.US,D,20240627,000000,12.75,13.5,12.75,13.5,5276.133359714,0
+GMM.US,D,20240628,000000,13.35,13.4985,12.9075,12.975,1246.466672899,0
+GMM.US,D,20240701,000000,12.75,13.2,12.75,12.9,3515.066684242,0
+GMM.US,D,20240702,000000,15.9,19.5,12.483,13.2015,2380562.278569478,0
+GMM.US,D,20240703,000000,12.63,12.75,10.5165,12.321,110164.333884155,0
+GMM.US,D,20240705,000000,12.45,12.675,11.55,12.5055,38665.266859993,0
+GMM.US,D,20240708,000000,12.5055,12.657,12,12.009,34244.866837891,0
+GMM.US,D,20240709,000000,11.997,12.27,11.55,12.15,19807.33343237,0
+GMM.US,D,20240710,000000,12.15,12.3,11.4,12,15964.200079821,0
+GMM.US,D,20240711,000000,12.45,13.32,11.9535,13.1985,38150.733524087,0
+GMM.US,D,20240712,000000,13.14,15.45,12.75,15.45,65330.00032665,0
+GMM.US,D,20240715,000000,14.2485,14.574,12.729,13.2,40000.733533337,0
+GMM.US,D,20240716,000000,12.9,13.5,11.7165,12.825,19709.800098549,0
+GMM.US,D,20240717,000000,12.891,13.2,12.126,12.9,3528.800017644,0
+GMM.US,D,20240718,000000,13.08,13.216,12.603,12.603,2331.200011656,0
+GMM.US,D,20240719,000000,12.945,13.32,12.45,12.45,2645.600013228,0
+GMM.US,D,20240722,000000,12.45,12.72,12.15,12.7185,4052.466686929,0
+GMM.US,D,20240723,000000,14.025,14.025,13.074,13.56,14091.800070459,0
+GMM.US,D,20240724,000000,13.95,14.1465,13.5,13.65,10960.933388137999,0
+GMM.US,D,20240725,000000,14.1,14.1,13.5,13.5,8389.800041949,0
+GMM.US,D,20240726,000000,13.8,13.8,13.23,13.503,8139.000040695,0
+GMM.US,D,20240729,000000,13.95,13.95,13.425,13.65,5401.800027009,0
+GMM.US,D,20240730,000000,13.581,14.4,13.581,14.1,9623.800048119,0
+GMM.US,D,20240731,000000,13.425,14.4,12.2265,14.2755,241949.80120974898,0
+GMM.US,D,20240801,000000,13.35,14.1,13.2,14.1,32208.733494377,0
+GMM.US,D,20240802,000000,13.6545,14.55,13.05,14.25,68507.867009206,0
+GMM.US,D,20240805,000000,13.0455,14.25,12.9,14.235,48080.333573735,0
+GMM.US,D,20240806,000000,13.8,14.25,13.56,13.62,17216.266752748,0
+GMM.US,D,20240807,000000,14.235,14.7,12.855,14.019,143722.00071861,0
+GMM.US,D,20240808,000000,13.428,16.5,13.0665,15.15,155766.134112164,0
+GMM.US,D,20240809,000000,15.15,16.95,14.115,14.847,113609.067234712,0
+GMM.US,D,20240812,000000,15.45,17.1,14.25,15.15,74485.467039094,0
+GMM.US,D,20240813,000000,15.75,15.75,13.9185,14.4,23924.00011962,0
+GMM.US,D,20240814,000000,14.2275,14.2275,13.6515,13.8,12505.066729192,0
+GMM.US,D,20240815,000000,13.9485,14.1,13.515,13.8195,9250.133379584,0
+GMM.US,D,20240816,000000,13.83,14.2485,13.8255,14.1,2932.533347996,0
+GMM.US,D,20240819,000000,14.25,14.4,14.0925,14.3985,7817.866705756,0
+GMM.US,D,20240820,000000,14.25,14.4382,14.1015,14.382,8930.266711318,0
+GMM.US,D,20240821,000000,14.382,14.682,13.815,14.325,13289.133399779,0
+GMM.US,D,20240822,000000,14.655,14.655,13.95,14.0265,12223.200061116,0
+GMM.US,D,20240823,000000,13.95,14.2335,13.8,13.95,17105.600085528,0
+GMM.US,D,20240826,000000,13.95,14.5635,13.95,13.953,21890.533442786,0
+GMM.US,D,20240827,000000,13.953,14.25,13.389,13.89,13152.066732427,0
+GMM.US,D,20240828,000000,13.5075,14.0506,13.35,13.5135,19873.133432699,0
+GMM.US,D,20240829,000000,13.5,13.785,13.062,13.419,15787.400078937,0
+GMM.US,D,20240830,000000,13.6485,13.797,13.3515,13.5,7935.600039678,0
+GMM.US,D,20240903,000000,13.497,13.5,13.2,13.3455,5120.466692269,0
+GMM.US,D,20240904,000000,13.14,13.38,13.14,13.2015,6536.733366017,0
+GMM.US,D,20240905,000000,13.155,14.0235,12.855,13.125,15110.133408884,0
+GMM.US,D,20240906,000000,13.2,13.2,12.6,12.75,5907.866696206,0
+GMM.US,D,20240909,000000,12.741,13.425,12.69,12.75,1218.466672759,0
+GMM.US,D,20240910,000000,13.035,13.035,12.6,12.9675,5939.400029697,0
+GMM.US,D,20240911,000000,12.3,13.5,12.3,13.2495,12177.533394221,0
+GMM.US,D,20240912,000000,13.3763,14.1,13.248,13.443,20998.800104994,0
+GMM.US,D,20240913,000000,13.5,13.8,13.35,13.3515,8793.466710634,0
+GMM.US,D,20240916,000000,13.5,14.097,12.675,12.9668,11563.33339115,0
+GMM.US,D,20240917,000000,13.5,13.5,11.853,12.2205,99673.400498367,0
+GMM.US,D,20240918,000000,13.035,13.575,12.1215,13.575,56653.666949934996,0
+GMM.US,D,20240919,000000,13.575,14.6762,13.146,13.2,63459.133650628995,0
+GMM.US,D,20240920,000000,13.5742,15,12.846,14.85,181124.600905623,0
+GMM.US,D,20240923,000000,14.7,15.6,14.1,14.25,139587.067364602,0
+GMM.US,D,20240924,000000,14.097,14.55,12.5925,12.5985,166973.000834865,0
+GMM.US,D,20240925,000000,12.9195,13.2,11.7,11.844,54410.266938718,0
+GMM.US,D,20240926,000000,11.802,11.955,9.75,10.26,68960.600344803,0
+GMM.US,D,20240927,000000,10.3035,10.86,9.9,10.389,39482.66686408,0
+GMM.US,D,20240930,000000,11.1195,11.55,10.9485,11.1,31547.466824404,0
+GMM.US,D,20241001,000000,11.1,11.265,9.15,10.0125,37490.066854117,0
+GMM.US,D,20241002,000000,10.89,11.0325,10.125,10.2735,25364.200126821,0
+GMM.US,D,20241003,000000,10.38,10.5375,9.81,9.915,19582.533431246,0
+GMM.US,D,20241004,000000,9.9,10.095,9.6,9.73875,21207.133439369,0
+GMM.US,D,20241007,000000,9.9,10.035,9.477,10.02,17129.400085647,0
+GMM.US,D,20241008,000000,9.945,9.945,9.498,9.5775,9564.400047822,0
+GMM.US,D,20241009,000000,9.57,9.57,8.55,8.71576,21118.133438924,0
+GMM.US,D,20241010,000000,8.718,8.85,8.2665,8.7,10738.400053692,0
+GMM.US,D,20241011,000000,8.439,8.97,7.464,7.5315,53496.066934147,0
+GMM.US,D,20241014,000000,7.695,8.25,7.695,7.935,14924.600074623,0
+GMM.US,D,20241015,000000,8.25,8.25,6.021,6.045,54743.733607051996,0
+GMM.US,D,20241016,000000,6.3045,6.9465,6.3045,6.8985,45402.133560344,0
+GMM.US,D,20241017,000000,6.867,7.272,6.0945,6.15,37871.600189357996,0
+GMM.US,D,20241018,000000,6.3015,6.825,6.09,6.285,51469.266924013,0
+GMM.US,D,20241021,000000,6.15,6.2745,5.874,6.0825,23270.133449684,0
+GMM.US,D,20241022,000000,6.0825,6.45,5.946,5.952,20463.066768982,0
+GMM.US,D,20241023,000000,5.952,6.105,5.775,5.967,38541.866859376,0
+GMM.US,D,20241024,000000,5.967,5.967,4.9545,5.34,31611.666824724998,0
+GMM.US,D,20241025,000000,5.34,5.454,4.758,5.2725,55525.600277628,0
+GMM.US,D,20241028,000000,8.349,10.5,6.33,7.05,9919045.182928558,0
+GMM.US,D,20241029,000000,7.2,7.44,5.19,5.49,864570.404322852,0
+GMM.US,D,20241030,000000,5.775,6.54,5.715,6.45,455278.335609725,0
+GMM.US,D,20241031,000000,6.45,7.23,5.7765,6.435,311146.201555731,0
+GMM.US,D,20241101,000000,5.97,6.3735,5.97,6.015,112127.33389397,0
+GMM.US,D,20241104,000000,5.85,5.988,5.5485,5.583,87413.000437065,0
+GMM.US,D,20241105,000000,5.5965,6.48,5.5575,6.21,101554.533841106,0
+GMM.US,D,20241106,000000,5.82,6,5.595,5.76,89982.66711657999,0
+GMM.US,D,20241107,000000,5.76,6.21,5.712,6.0375,65481.200327406,0
+GMM.US,D,20241108,000000,6.0375,6.15,5.625,5.9535,86949.067101412,0
+GMM.US,D,20241111,000000,5.85,5.949,5.58,5.8875,63033.533648501,0
+GMM.US,D,20241112,000000,5.715,5.85,4.5,4.515,170283.53418475098,0
+GMM.US,D,20241113,000000,4.65,5.04,4.545,4.731,111290.73388978699,0
+GMM.US,D,20241114,000000,4.65,4.731,3.8865,4.02,106384.267198588,0
+GMM.US,D,20241115,000000,4.17,4.34985,3.3,3.5835,118388.800591944,0
+GMM.US,D,20241118,000000,3.5835,4.254,3.3165,4.254,92278.067128057,0
+GMM.US,D,20241119,000000,4.305,4.7985,4.05,4.5,58435.133625509,0
+GMM.US,D,20241120,000000,4.125,4.5075,4.05,4.1715,25660.933461638,0
+GMM.US,D,20241121,000000,4.1715,4.1715,3.567,4.05,23458.533450626,0
+GMM.US,D,20241122,000000,4.1175,4.42485,3.4575,3.6165,101523.667174285,0
+GMM.US,D,20241125,000000,3.6,4.035,3.15,3.435,175000.067541667,0
+GMM.US,D,20241126,000000,3.31,4.01,3.04,3.59,266913,0
+GMM.US,D,20241127,000000,3.83,4.8,3.6885,4.65,379329,0
+GMM.US,D,20241129,000000,4.7,4.8099,4.18,4.69,110484,0
+GMM.US,D,20241202,000000,4.61,4.7799,4.2,4.6,88626,0
+GMM.US,D,20241203,000000,4.58,4.67,4.1706,4.39,95223,0
+GMM.US,D,20241204,000000,4.4,4.42,3.5806,3.74,122498,0
+GMM.US,D,20241205,000000,3.59,3.69,3.01,3.21,167500,0
+GMM.US,D,20241206,000000,3.2,4.03,3.15,3.75,115480,0
+GMM.US,D,20241209,000000,3.73,4.1,3.6,3.78,141063,0
+GMM.US,D,20241210,000000,3.81,4.0874,3.64,3.85,76650,0
+GMM.US,D,20241211,000000,3.71,3.9,3.39,3.49,120691,0
+GMM.US,D,20241212,000000,3.43,3.6306,3.18,3.25,75212,0
+GMM.US,D,20241213,000000,3.25,3.39,3.0999,3.2039,41744,0
+GMM.US,D,20241216,000000,3.2,3.69,3.2,3.44,100185,0
+GMM.US,D,20241217,000000,3.48,3.5293,3.35,3.45,51687,0
+GMM.US,D,20241218,000000,3.36,4.15,3.36,3.85,121028,0
+GMM.US,D,20241219,000000,3.8,3.8,3.301,3.62,160525,0
+GMM.US,D,20241220,000000,3.68,3.68,3.25,3.34,101901,0
+GMM.US,D,20241223,000000,3.34,3.45,3.16,3.2,55523,0
+GMM.US,D,20241224,000000,3.2,3.62,3.2,3.53,124165,0
+GMM.US,D,20241226,000000,3.37,3.66,3.37,3.52,65792,0
+GMM.US,D,20241227,000000,3.6,3.7,3.43,3.58,68976,0
+GMM.US,D,20241230,000000,3.58,4,3.35,3.91,327789,0
+GMM.US,D,20241231,000000,3.98,4.8,3.54,3.88,487739,0
+GMM.US,D,20250102,000000,4.1,4.28,3.61,3.835,145520,0
+GMM.US,D,20250103,000000,4.21,4.76,3.95,4.69,278361,0
+GMM.US,D,20250106,000000,4.77,4.9735,4.1,4.39,249641,0
+GMM.US,D,20250107,000000,4.51,4.5899,4.12,4.3,118208,0
+GMM.US,D,20250108,000000,4.39,4.39,3.57,3.74,129673,0
+GMM.US,D,20250110,000000,3.65,4.05,3.63,3.94,158855,0
+GMM.US,D,20250113,000000,3.81,3.8995,3.44,3.63,92762,0
+GMM.US,D,20250114,000000,3.85,3.85,3.6,3.66,34009,0
+GMM.US,D,20250115,000000,3.61,3.93,3.55,3.93,57935,0
+GMM.US,D,20250116,000000,4.16,4.16,3.73,3.78,86447,0
+GMM.US,D,20250117,000000,3.81,4.08,3.7301,3.87,33022,0
+GMM.US,D,20250121,000000,3.8,3.98,3.65,3.9,83485,0
+GMM.US,D,20250122,000000,3.84,3.8999,3.5,3.51,94188,0
+GMM.US,D,20250123,000000,3.51,3.8755,3.34,3.695,43235,0
+GMM.US,D,20250124,000000,3.5912,3.84,3.5912,3.61,76088,0
+GMM.US,D,20250127,000000,3.89,4.49,3.71,4.2111,569200,0
+GMM.US,D,20250128,000000,4.08,4.14,3.73,3.88,124180,0
+GMM.US,D,20250129,000000,3.76,3.94,3.68,3.88,74798,0
+GMM.US,D,20250130,000000,3.8,3.81,3.6,3.76,75342,0
+GMM.US,D,20250131,000000,3.85,3.85,3.59,3.6443,66680,0
+GMM.US,D,20250203,000000,3.6,3.72,3.48,3.59,40582,0
+GMM.US,D,20250204,000000,3.68,4.09,3.57,4.08,61207,0
+GMM.US,D,20250205,000000,3.935,4.05,3.845,3.98,22849,0
+GMM.US,D,20250206,000000,3.86,4.3444,3.79,4.2,103547,0
+GMM.US,D,20250207,000000,4.19,4.49,4.05,4.07,57856,0
+GMM.US,D,20250210,000000,4.07,4.3058,4.05,4.0797,38241,0
+GMM.US,D,20250211,000000,4.08,4.1185,3.96,4.04,41135,0
+GMM.US,D,20250212,000000,3.84,4.2,3.84,3.9,29398,0
+GMM.US,D,20250213,000000,4.1272,4.2,3.9,4.1,23776,0
+GMM.US,D,20250214,000000,4.13,4.56,4.13,4.49,99489,0
+GMM.US,D,20250218,000000,4.68,4.7023,4.44,4.54,66928,0
+GMM.US,D,20250219,000000,4.4623,4.4623,4.2582,4.28,39594,0
+GMM.US,D,20250220,000000,4.31,4.4,3.8,3.99,106301,0
+GMM.US,D,20250221,000000,4.03,4.26,4.01,4.04,36167,0
+GMM.US,D,20250224,000000,4.08,4.08,3.83,3.91,36099,0
+GMM.US,D,20250225,000000,3.82,4.0667,3.79,3.79,45270,0
+GMM.US,D,20250226,000000,3.83,4.04,3.79,3.89,19912,0
+GMM.US,D,20250227,000000,3.8471,3.9552,3.64,3.65,29726,0
+GMM.US,D,20250228,000000,3.63,3.87,3.5,3.5,22760,0
+GMM.US,D,20250303,000000,3.6667,3.6667,3.32,3.32,22398,0
+GMM.US,D,20250304,000000,3.28,3.5318,3.13,3.25,17808,0
+GMM.US,D,20250305,000000,3.13,3.526,3.13,3.49,38526,0
+GMM.US,D,20250306,000000,3.549,3.6,3.35,3.46,18293,0
+GMM.US,D,20250307,000000,3.56,3.5643,3.34,3.52,30568,0
+GMM.US,D,20250310,000000,3.43,3.82,3.36,3.36,58781,0
+GMM.US,D,20250311,000000,3.38,3.8499,3.3701,3.72,37241,0
+GMM.US,D,20250312,000000,3.8495,4.22,3.65,4,84771,0
+GMM.US,D,20250313,000000,4.15,4.17,3.83,4.1,15350,0
+GMM.US,D,20250314,000000,3.88,4.4,3.86,4.12,18210,0
+GMM.US,D,20250317,000000,4.22,4.75,3.933,4.34,64003,0
+GMM.US,D,20250318,000000,4.05,4.4772,3.65,4.13,12805,0
+GMM.US,D,20250319,000000,4.41,4.445,4.06,4.11,19276,0
+GMM.US,D,20250320,000000,4.2395,4.47,3.99,3.99,14689,0
+GMM.US,D,20250321,000000,3.97,4.29,3.95,4.03,23556,0
+GMM.US,D,20250324,000000,3.95,4.25,3.9,3.98,14827,0
+GMM.US,D,20250325,000000,3.94,4.05,3.91,4.03,18815,0
+GMM.US,D,20250326,000000,4.12,4.2075,4.03,4.04,1688,0
+GMM.US,D,20250327,000000,3.97,4.19,3.8701,4,19916,0
+GMM.US,D,20250328,000000,3.88,4.07,3.74,3.89,14094,0
+GMM.US,D,20250331,000000,3.8,4,3,3.28,160016,0
+GMM.US,D,20250401,000000,3.35,3.35,3.2101,3.31,33794,0
+GMM.US,D,20250402,000000,3.02,3.49,3.02,3.44,17031,0
+GMM.US,D,20250403,000000,3.27,3.4,3.1601,3.17,11682,0
+GMM.US,D,20250404,000000,3.0268,3.2036,2.5,2.765,48749,0
+GMM.US,D,20250407,000000,2.68,2.9201,2.67,2.885,20458,0
+GMM.US,D,20250408,000000,3.39,3.39,2.61,2.61,20322,0
+GMM.US,D,20250409,000000,2.75,3.13,2.63,2.9,33080,0
+GMM.US,D,20250410,000000,3.12,3.12,2.6,2.6818,39031,0
+GMM.US,D,20250411,000000,2.6,2.6376,2.11,2.39,75302,0
+GMM.US,D,20250414,000000,2.29,2.36,1.91,2.06,157294,0
+GMM.US,D,20250415,000000,2.06,2.1,1.87,1.98,58422,0
+GMM.US,D,20250416,000000,1.93,2.06,1.79,1.9054,62085,0
+GMM.US,D,20250417,000000,1.8,2.04,1.69,1.7,124435,0
+GMM.US,D,20250421,000000,1.92,2.1,1.78,2.02,260704,0
+GMM.US,D,20250422,000000,2.14,2.2994,1.8844,2.17,109803,0
+GMM.US,D,20250423,000000,2.33,2.36,2.2,2.36,70991,0
+GMM.US,D,20250424,000000,2.43,2.58,2.305,2.4709,42419,0
+GMM.US,D,20250425,000000,2.5594,2.5712,2.3,2.42,41630,0
+GMM.US,D,20250428,000000,2.4,2.69,2.4,2.6,27198,0
+GMM.US,D,20250429,000000,2.4523,2.5851,2.43,2.46,15900,0
+GMM.US,D,20250430,000000,2.5211,2.5211,2.19,2.51,19138,0
+GMM.US,D,20250501,000000,2.4,2.6899,2.39,2.5539,34221,0
+GMM.US,D,20250502,000000,2.48,2.6,2.355,2.5714,55447,0
+GMM.US,D,20250505,000000,2.59,2.6,2.5,2.59,44073,0
+GMM.US,D,20250506,000000,2.64,2.64,2.42,2.43,18971,0
+GMM.US,D,20250507,000000,2.4,2.41,2.21,2.25,32030,0
+GMM.US,D,20250508,000000,2.34,2.38,2.1303,2.34,12000,0
+GMM.US,D,20250509,000000,2.36,2.54,2.23,2.474,27920,0
+GMM.US,D,20250512,000000,2.515,2.718,2.46,2.68,32575,0
+GMM.US,D,20250513,000000,2.67,3.0899,2.67,2.82,55996,0
+GMM.US,D,20250514,000000,2.89,2.9892,2.35,2.8887,10458,0
+GMM.US,D,20250515,000000,2.75,2.9779,2.6501,2.74,28853,0
+GMM.US,D,20250516,000000,2.66,2.8616,2.4101,2.8569,10530,0
+GMM.US,D,20250519,000000,2.85,2.85,2.4506,2.82,20789,0
+GMM.US,D,20250520,000000,2.81,2.9551,2.75,2.9281,22372,0
+GMM.US,D,20250521,000000,2.9,2.92,2.755,2.77,8253,0
+GMM.US,D,20250522,000000,2.8,3.22,2.8,2.93,46614,0
+GMM.US,D,20250523,000000,2.9899,2.9899,2.64,2.93,18969,0
+GMM.US,D,20250527,000000,2.9406,2.97,2.855,2.92,8549,0
+GMM.US,D,20250528,000000,2.8,2.99,2.79,2.857,14284,0
+GMM.US,D,20250529,000000,2.88,2.88,2.75,2.837,11260,0
+GMM.US,D,20250530,000000,2.8,2.99,2.68,2.82,23798,0
+GMM.US,D,20250602,000000,2.76,2.8,2.65,2.7799,10022,0
+GMM.US,D,20250603,000000,2.66,2.7373,2.51,2.57,43997,0
+GMM.US,D,20250604,000000,2.73,2.73,2.55,2.64,10876,0
+GMM.US,D,20250605,000000,2.64,2.69,2.5923,2.67,11671,0
+GMM.US,D,20250606,000000,2.67,2.8199,2.655,2.8199,38373,0
+GMM.US,D,20250609,000000,2.89,2.89,2.78,2.85,7980,0
+GMM.US,D,20250610,000000,2.85,2.88,2.795,2.82,3379,0
+GMM.US,D,20250611,000000,2.82,2.99,2.765,2.99,19782,0
+GMM.US,D,20250612,000000,2.99,3.0852,2.8986,3,27422,0
+GMM.US,D,20250613,000000,2.9,2.9695,2.81,2.87,6979,0
+GMM.US,D,20250616,000000,2.81,2.935,2.81,2.8896,24579,0
+GMM.US,D,20250617,000000,2.9,2.9,2.81,2.82,9592,0
+GMM.US,D,20250618,000000,2.919,2.919,2.76,2.8,9151,0
+GMM.US,D,20250620,000000,2.77,2.8506,2.7,2.7,11229,0
+GMM.US,D,20250623,000000,2.67,2.68,2.55,2.6408,7750,0
+GMM.US,D,20250624,000000,2.6,2.7275,2.5,2.53,6210,0
+GMM.US,D,20250625,000000,2.595,2.595,2.48,2.493,7719,0
+GMM.US,D,20250626,000000,2.4601,2.55,2.46,2.55,7852,0
+GMM.US,D,20250627,000000,2.55,2.8,2.5023,2.53,11416,0
+GMM.US,D,20250630,000000,2.53,2.7688,2.53,2.62,10099,0
+GMM.US,D,20250701,000000,2.6,2.698,2.56,2.698,6238,0
+GMM.US,D,20250702,000000,2.6301,2.77,2.6301,2.69,5709,0
+GMM.US,D,20250703,000000,2.65,2.67,2.64,2.64,1904,0
+GMM.US,D,20250707,000000,2.67,2.9,2.67,2.88,19253,0
+GMM.US,D,20250708,000000,2.88,2.88,2.64,2.72,5430,0
+GMM.US,D,20250709,000000,2.7,2.844,2.7,2.73,1887,0
+GMM.US,D,20250710,000000,2.6648,3,2.6648,2.71,24654,0
+GMM.US,D,20250711,000000,2.76,2.8873,2.62,2.74,6490,0
+GMM.US,D,20250714,000000,2.9,3.29,2.8201,2.89,43296,0
+GMM.US,D,20250715,000000,2.98,3.05,2.61,2.82,25095,0
+GMM.US,D,20250716,000000,2.83,2.93,2.7511,2.84,11171,0
+GMM.US,D,20250717,000000,2.84,2.88,2.71,2.88,9894,0
+GMM.US,D,20250718,000000,2.8829,2.8829,2.815,2.84,3375,0
+GMM.US,D,20250721,000000,2.7834,2.8476,2.78,2.78,6875,0
+GMM.US,D,20250722,000000,2.85,3,2.73,2.865,19962,0
+GMM.US,D,20250723,000000,2.8514,2.8514,2.6,2.65,13817,0
+GMM.US,D,20250724,000000,2.77,2.77,2.66,2.66,6219,0
+GMM.US,D,20250725,000000,2.66,2.7622,2.51,2.68,22536,0
+GMM.US,D,20250728,000000,2.7,2.71,2.66,2.66,15303,0
+GMM.US,D,20250729,000000,2.612,3.09,2.53,2.61,54392,0
+GMM.US,D,20250730,000000,2.6551,2.99,2.58,2.61,118617,0
+GMM.US,D,20250731,000000,2.6616,2.6616,2.54,2.61,9616,0
+GMM.US,D,20250801,000000,2.53,2.79,2.46,2.77,59759,0
+GMM.US,D,20250804,000000,2.68,2.8,2.5562,2.59,14965,0
+GMM.US,D,20250805,000000,2.685,2.7361,2.52,2.54,3407,0
+GMM.US,D,20250806,000000,2.5398,2.7115,2.5398,2.63,6120,0
+GMM.US,D,20250807,000000,2.5,2.69,2.5,2.69,3273,0
+GMM.US,D,20250808,000000,2.69,2.75,2.5059,2.6802,10356,0
+GMM.US,D,20250811,000000,2.64,2.64,2.47,2.51,29071,0
+GMM.US,D,20250812,000000,2.47,2.5,2.2801,2.29,32164,0
+GMM.US,D,20250813,000000,2.22,2.4921,2.22,2.31,27575,0
+GMM.US,D,20250814,000000,2.31,2.4207,2.25,2.26,8014,0
+GMM.US,D,20250815,000000,2.31,2.3382,2.25,2.25,10886,0
+GMM.US,D,20250818,000000,2.26,2.415,2.215,2.3499,26213,0
+GMM.US,D,20250819,000000,2.4,2.4,2.35,2.35,4112,0
+GMM.US,D,20250820,000000,2.29,2.34,2.25,2.34,14054,0
+GMM.US,D,20250821,000000,2.25,2.34,2.25,2.33,9019,0
+GMM.US,D,20250822,000000,2.2827,2.3804,2.26,2.34,6497,0
+GMM.US,D,20250825,000000,2.35,2.4036,2.25,2.27,22724,0
+GMM.US,D,20250826,000000,2.2398,2.2951,2.2398,2.27,4750,0
+GMM.US,D,20250827,000000,2.21,2.24,2.2,2.21,5307,0
+GMM.US,D,20250828,000000,2.21,2.289,2.13,2.16,6634,0
+GMM.US,D,20250829,000000,2.2,2.35,2.11,2.22,35245,0
+GMM.US,D,20250902,000000,2.15,2.25,2.12,2.16,3655,0
+GMM.US,D,20250903,000000,2.16,2.16,2.14,2.14,2642,0
+GMM.US,D,20250904,000000,2.245,2.2728,2.17,2.19,4808,0
+GMM.US,D,20250905,000000,2.19,2.19,2.19,2.19,1617,0
+GMM.US,D,20250908,000000,2.175,2.18,2.16,2.18,3834,0
+GMM.US,D,20250909,000000,2.18,2.3,2.14,2.22,6880,0
+GMM.US,D,20250910,000000,2.27,2.3699,2.1237,2.23,53959,0
+GMM.US,D,20250911,000000,2.51,3.235,2.08,2.19,12305527,0
+GMM.US,D,20250912,000000,2.04,2.1,1.86,1.92,446086,0
+GMM.US,D,20250915,000000,1.97,2.09,1.89,2.08,173582,0
+GMM.US,D,20250916,000000,2.05,2.05,1.93,1.98,90743,0
+GMM.US,D,20250917,000000,1.95,2.09,1.95,1.96,83208,0
+GMM.US,D,20250918,000000,1.94,2.07,1.9,2.06,97862,0
+GMM.US,D,20250919,000000,2.0438,2.09,1.962,1.99,54408,0
+GMM.US,D,20250922,000000,2.01,2.16,2,2.0925,109218,0
+GMM.US,D,20250923,000000,2.11,2.28,2.08,2.27,98563,0
+GMM.US,D,20250924,000000,2.17,2.21,2.11,2.14,47450,0
+GMM.US,D,20250925,000000,2.18,2.18,1.93,2.01,105868,0
+GMM.US,D,20250926,000000,2,2.03,1.85,1.8864,86735,0
+GMM.US,D,20250929,000000,1.89,2,1.83,1.95,48087,0
+GMM.US,D,20250930,000000,1.9899,1.99,1.81,1.95,23762,0
+GMM.US,D,20251001,000000,1.8626,1.95,1.8626,1.9399,29807,0
+GMM.US,D,20251002,000000,1.93,1.99,1.92,1.98,46168,0
+GMM.US,D,20251003,000000,1.97,2,1.9277,1.99,29258,0
+GMM.US,D,20251006,000000,1.97,2.0399,1.9,1.99,54792,0
+GMM.US,D,20251007,000000,2,2.03,1.92,2,39452,0
+GMM.US,D,20251008,000000,2,2.0262,1.94,1.95,28040,0
+GMM.US,D,20251009,000000,1.96,2,1.9104,1.97,21839,0
+GMM.US,D,20251010,000000,1.9202,1.9849,1.884,1.9498,62268,0
+GMM.US,D,20251013,000000,1.94,1.99,1.93,1.9715,22252,0
+GMM.US,D,20251014,000000,1.95,2.02,1.81,1.98,36019,0
+GMM.US,D,20251015,000000,1.97,2,1.9434,1.98,40516,0
+GMM.US,D,20251016,000000,2,2,1.88,1.91,23547,0
+GMM.US,D,20251017,000000,1.91,1.96,1.91,1.96,18712,0
+GMM.US,D,20251020,000000,2,2,1.91,1.95,11483,0
+GMM.US,D,20251021,000000,1.99,1.99,1.91,1.93,10856,0
+GMM.US,D,20251022,000000,1.91,1.925,1.86,1.9,23287,0
+GMM.US,D,20251023,000000,1.89,1.95,1.855,1.88,15863,0
+GMM.US,D,20251024,000000,1.89,1.95,1.83,1.9298,5198,0
+GMM.US,D,20251027,000000,1.86,1.95,1.86,1.95,8601,0
+GMM.US,D,20251028,000000,1.91,1.935,1.88,1.88,10002,0
+GMM.US,D,20251029,000000,1.89,1.92,1.86,1.88,8018,0
+GMM.US,D,20251030,000000,1.86,1.89,1.83,1.89,12677,0
+GMM.US,D,20251031,000000,1.86,1.95,1.82,1.95,24286,0
+GMM.US,D,20251103,000000,1.93,1.93,1.8,1.91,34745,0
+GMM.US,D,20251104,000000,1.83,1.89,1.8003,1.85,15806,0
+GMM.US,D,20251105,000000,1.8,1.8799,1.8,1.85,10786,0
+GMM.US,D,20251106,000000,1.84,1.84,1.67,1.83,56668,0
+GMM.US,D,20251107,000000,1.78,1.82,1.73,1.73,11688,0
+GMM.US,D,20251110,000000,1.74,1.81,1.73,1.81,8325,0
+GMM.US,D,20251111,000000,1.81,1.81,1.58,1.7998,34209,0
+GMM.US,D,20251112,000000,1.75,1.75,1.6994,1.75,11289,0
+GMM.US,D,20251113,000000,1.71,1.71,1.63,1.66,26280,0
+GMM.US,D,20251114,000000,1.59,1.66,1.54,1.62,13979,0
+GMM.US,D,20251117,000000,1.5675,1.6029,1.54,1.55,18697,0
+GMM.US,D,20251118,000000,1.51,1.5399,1.5,1.5396,8202,0
+GMM.US,D,20251119,000000,1.45,1.53,1.41,1.53,20966,0
+GMM.US,D,20251120,000000,1.47,1.53,1.46,1.5181,11554,0
+GMM.US,D,20251121,000000,1.51,1.62,1.4777,1.62,12847,0
+GMM.US,D,20251124,000000,1.56,1.6199,1.53,1.53,6616,0
+GMM.US,D,20251125,000000,1.56,1.585,1.53,1.58,6607,0
+GMM.US,D,20251126,000000,1.58,1.59,1.51,1.573,8415,0
+GMM.US,D,20251128,000000,1.58,1.58,1.5497,1.5497,3030,0
+GMM.US,D,20251201,000000,1.52,1.52,1.39,1.4,20413,0
+GMM.US,D,20251202,000000,1.44,1.4751,1.23,1.3,50710,0
+GMM.US,D,20251203,000000,1.33,1.33,1.275,1.2917,9343,0
+GMM.US,D,20251204,000000,1.26,1.31,1.25,1.275,11295,0
+GMM.US,D,20251205,000000,1.26,1.365,1.26,1.34,21857,0
+GMM.US,D,20251208,000000,1.35,1.39,1.3,1.34,8475,0
+GMM.US,D,20251209,000000,1.33,1.42,1.3022,1.31,10653,0
+GMM.US,D,20251210,000000,1.31,1.33,1.28,1.301,6335,0
+GMM.US,D,20251211,000000,1.41,1.41,1.3,1.3,35227,0
+GMM.US,D,20251212,000000,1.3,1.355,1.28,1.28,40244,0
+GMM.US,D,20251215,000000,1.26,1.28,1.14,1.19,27107,0
+GMM.US,D,20251216,000000,1.2,1.27,1.1301,1.26,22277,0
+GMM.US,D,20251217,000000,1.33,1.335,1.27,1.3,25734,0
+GMM.US,D,20251218,000000,1.285,1.36,1.22,1.31,50575,0
+GMM.US,D,20251219,000000,1.32,1.35,1.28,1.35,70787,0
+GMM.US,D,20251222,000000,1.31,1.34,1.2,1.25,37338,0
+GMM.US,D,20251223,000000,1.22,1.22,1.15,1.19,17322,0
+GMM.US,D,20251224,000000,1.18,1.1938,1.14,1.16,10651,0
+GMM.US,D,20251226,000000,1.165,1.169,1.06,1.105,35750,0
+GMM.US,D,20251229,000000,1.12,1.16,0.9414,1.15,106887,0
+GMM.US,D,20251230,000000,1.09,1.16,1.05,1.15,30332,0
+GMM.US,D,20251231,000000,1.15,1.18,1.08,1.18,12105,0
+GMM.US,D,20260102,000000,1.19,1.29,1.18,1.26,21235,0
+GMM.US,D,20260105,000000,1.29,1.45,1.29,1.42,43611,0
+GMM.US,D,20260106,000000,1.47,1.47,1.37,1.42,10223,0
+GMM.US,D,20260107,000000,1.44,1.54,1.34,1.45,202631,0
+GMM.US,D,20260108,000000,1.46,1.46,1.3201,1.43,30604,0
+GMM.US,D,20260109,000000,1.45,1.66,1.45,1.65,65223,0
+GMM.US,D,20260112,000000,1.65,1.675,1.5625,1.65,37702,0
+GMM.US,D,20260113,000000,1.63,1.69,1.58,1.68,79655,0
+GMM.US,D,20260114,000000,1.65,1.69,1.61,1.64,96425,0
+GMM.US,D,20260115,000000,1.56,1.6141,1.49,1.52,38190,0
+GMM.US,D,20260116,000000,1.49,1.49,1.41,1.43,12075,0
+GMM.US,D,20260120,000000,1.37,1.38,1.31,1.35,13050,0
+GMM.US,D,20260121,000000,1.31,1.4532,1.28,1.37,16971,0
+GMM.US,D,20260122,000000,1.33,1.365,1.29,1.35,17108,0
+GMM.US,D,20260123,000000,1.2501,1.33,1.25,1.33,5490,0
+GMM.US,D,20260126,000000,1.31,1.316,1.24,1.31,18411,0
+GMM.US,D,20260127,000000,1.2424,1.255,1.17,1.21,24754,0
+GMM.US,D,20260128,000000,1.21,1.21,1.19,1.2,6421,0
+GMM.US,D,20260129,000000,1.16,1.1975,1.14,1.18,12588,0
+GMM.US,D,20260130,000000,1.13,1.17,1.13,1.17,8630,0
+GMM.US,D,20260202,000000,1.13,1.1899,1.13,1.17,5867,0
+GMM.US,D,20260203,000000,1.14,1.1847,1.14,1.18,4517,0
+GMM.US,D,20260204,000000,1.2,1.2,1.18,1.18,2298,0
+GMM.US,D,20260205,000000,1.14,1.145,1.135,1.14,8929,0
+GMM.US,D,20260206,000000,1.11,1.135,1.11,1.135,1408,0
+GMM.US,D,20260209,000000,1.12,1.2,1.12,1.175,15475,0
+GMM.US,D,20260210,000000,1.1509,1.22,1.15,1.2,6043,0
+GMM.US,D,20260211,000000,1.17,1.3211,1.14,1.3201,21506,0
+GMM.US,D,20260212,000000,1.32,1.33,1.07,1.1,46866,0
+GMM.US,D,20260213,000000,1.05,1.15,1.04,1.11,19178,0
+GMM.US,D,20260217,000000,1.11,1.85,1.11,1.49,3029111,0
+GMM.US,D,20260218,000000,1.3,1.45,1.24,1.2447,149176,0
diff --git a/daily/us/nasdaq stocks/1/gntx.us.txt b/daily/us/nasdaq stocks/1/gntx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b582acde2d64b4ce47d2452ee4d9e50701e729d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gntx.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNTX.US,D,19900326,000000,0.210475,0.222435,0.210475,0.210475,2957136.3967944,0
+GNTX.US,D,19900327,000000,0.210475,0.210475,0.206532,0.210475,2099007.7805896,0
+GNTX.US,D,19900328,000000,0.210475,0.210475,0.206532,0.210475,1389938.5858109,0
+GNTX.US,D,19900329,000000,0.210475,0.214459,0.206532,0.206532,346475.20388405,0
+GNTX.US,D,19900330,000000,0.206532,0.206532,0.194622,0.202578,991092.46199694,0
+GNTX.US,D,19900402,000000,0.194622,0.198615,0.190648,0.198615,1385905.8614875,0
+GNTX.US,D,19900403,000000,0.198615,0.202578,0.194622,0.202578,576117.45926974,0
+GNTX.US,D,19900404,000000,0.206532,0.210475,0.198615,0.198615,688926.76615709,0
+GNTX.US,D,19900405,000000,0.202578,0.210475,0.194622,0.202578,765472.83903196,0
+GNTX.US,D,19900406,000000,0.210475,0.210475,0.198615,0.206532,801733.04547363,0
+GNTX.US,D,19900409,000000,0.206532,0.206532,0.198615,0.202578,346475.20388405,0
+GNTX.US,D,19900410,000000,0.198615,0.206532,0.198615,0.206532,64451.93666566,0
+GNTX.US,D,19900411,000000,0.206532,0.206532,0.198615,0.202578,1474544.0521911,0
+GNTX.US,D,19900412,000000,0.206532,0.210475,0.206532,0.210475,1168352.6963597,0
+GNTX.US,D,19900416,000000,0.210475,0.218473,0.206532,0.218473,1470509.3094871,0
+GNTX.US,D,19900417,000000,0.210475,0.214459,0.210475,0.214459,302159.64069822,0
+GNTX.US,D,19900418,000000,0.214459,0.214459,0.202578,0.206532,1168352.6963597,0
+GNTX.US,D,19900419,000000,0.206532,0.210475,0.202578,0.206532,1615552.1536343,0
+GNTX.US,D,19900420,000000,0.206532,0.230333,0.206532,0.222435,4177870.1049867,0
+GNTX.US,D,19900423,000000,0.230333,0.230333,0.222435,0.226399,1269073.9221794,0
+GNTX.US,D,19900424,000000,0.226399,0.230333,0.222435,0.222435,1357705.0485511,0
+GNTX.US,D,19900425,000000,0.226399,0.230333,0.222435,0.230333,1204613.9119917,0
+GNTX.US,D,19900426,000000,0.226399,0.230333,0.222435,0.222435,970938.93228249,0
+GNTX.US,D,19900427,000000,0.226399,0.226399,0.222435,0.222435,1567207.9028861,0
+GNTX.US,D,19900430,000000,0.222435,0.226399,0.222435,0.226399,539860.28039888,0
+GNTX.US,D,19900501,000000,0.226399,0.226399,0.222435,0.226399,1502740.8283664,0
+GNTX.US,D,19900502,000000,0.226399,0.226399,0.222435,0.222435,1627640.2347018,0
+GNTX.US,D,19900503,000000,0.226399,0.226399,0.218473,0.222435,1297273.7259256,0
+GNTX.US,D,19900504,000000,0.222435,0.222435,0.222435,0.222435,346475.20388405,0
+GNTX.US,D,19900507,000000,0.222435,0.222435,0.222435,0.222435,527777.24528265,0
+GNTX.US,D,19900508,000000,0.222435,0.222435,0.218473,0.218473,584172.81601389,0
+GNTX.US,D,19900509,000000,0.222435,0.222435,0.218473,0.218473,701017.87479549,0
+GNTX.US,D,19900510,000000,0.222435,0.222435,0.214459,0.218473,455247.74968688,0
+GNTX.US,D,19900511,000000,0.218473,0.222435,0.218473,0.218473,854103.9654036,0
+GNTX.US,D,19900514,000000,0.222435,0.222435,0.210475,0.222435,37544431.337389,0
+GNTX.US,D,19900515,000000,0.222435,0.226399,0.218473,0.226399,1019284.1922209,0
+GNTX.US,D,19900516,000000,0.230333,0.234297,0.222435,0.226399,1393965.2549928,0
+GNTX.US,D,19900517,000000,0.230333,0.230333,0.226399,0.230333,233670.94294805,0
+GNTX.US,D,19900518,000000,0.230333,0.230333,0.222435,0.226399,1635692.5638753,0
+GNTX.US,D,19900521,000000,0.222435,0.226399,0.222435,0.222435,910515.68317918,0
+GNTX.US,D,19900522,000000,0.222435,0.222435,0.218473,0.222435,701017.87479549,0
+GNTX.US,D,19900523,000000,0.218473,0.222435,0.218473,0.222435,995114.08522739,0
+GNTX.US,D,19900524,000000,0.222435,0.222435,0.222435,0.222435,846045.58108864,0
+GNTX.US,D,19900525,000000,0.222435,0.222435,0.218473,0.222435,2356858.9224338,0
+GNTX.US,D,19900529,000000,0.222435,0.226399,0.222435,0.222435,1579289.9288121,0
+GNTX.US,D,19900530,000000,0.222435,0.230333,0.222435,0.230333,3174696.6262541,0
+GNTX.US,D,19900531,000000,0.222435,0.230333,0.222435,0.230333,2884625.0666234,0
+GNTX.US,D,19900601,000000,0.230333,0.262081,0.230333,0.262081,3976429.6717278,0
+GNTX.US,D,19900604,000000,0.266035,0.285933,0.266035,0.277965,5140754.6897153,0
+GNTX.US,D,19900605,000000,0.281909,0.281909,0.262081,0.270078,5104495.4924639,0
+GNTX.US,D,19900606,000000,0.270078,0.270078,0.262081,0.266035,3053833.9810032,0
+GNTX.US,D,19900607,000000,0.262081,0.266035,0.242214,0.254114,2469660.155799,0
+GNTX.US,D,19900608,000000,0.246188,0.254114,0.234297,0.23829,846045.58108864,0
+GNTX.US,D,19900611,000000,0.242214,0.258168,0.23829,0.258168,1248932.5027483,0
+GNTX.US,D,19900612,000000,0.262081,0.266035,0.254114,0.266035,660720.9072693,0
+GNTX.US,D,19900613,000000,0.262081,0.274011,0.262081,0.270078,2405196.1088501,0
+GNTX.US,D,19900614,000000,0.262081,0.266035,0.254114,0.254114,966917.30905204,0
+GNTX.US,D,19900615,000000,0.262081,0.262081,0.254114,0.254114,692952.42614862,0
+GNTX.US,D,19900618,000000,0.258168,0.258168,0.242214,0.242214,922589.63558296,0
+GNTX.US,D,19900619,000000,0.242214,0.242214,0.234297,0.23829,2530086.4324732,0
+GNTX.US,D,19900620,000000,0.23829,0.23829,0.234297,0.234297,797699.31195993,0
+GNTX.US,D,19900621,000000,0.23829,0.242214,0.234297,0.242214,3082032.7755591,0
+GNTX.US,D,19900622,000000,0.242214,0.242214,0.23829,0.242214,1494687.4900028,0
+GNTX.US,D,19900625,000000,0.242214,0.242214,0.222435,0.222435,5374424.6234731,0
+GNTX.US,D,19900626,000000,0.222435,0.230333,0.214459,0.230333,3545342.946322,0
+GNTX.US,D,19900627,000000,0.230333,0.230333,0.226399,0.230333,370648.3384484,0
+GNTX.US,D,19900628,000000,0.218473,0.222435,0.206532,0.222435,11292737.205717,0
+GNTX.US,D,19900629,000000,0.226399,0.226399,0.218473,0.226399,1212666.241165,0
+GNTX.US,D,19900702,000000,0.226399,0.226399,0.222435,0.222435,1240873.109243,0
+GNTX.US,D,19900703,000000,0.222435,0.230333,0.222435,0.230333,1502740.8283664,0
+GNTX.US,D,19900705,000000,0.230333,0.230333,0.230333,0.230333,16115.75943966,0
+GNTX.US,D,19900706,000000,0.226399,0.226399,0.222435,0.222435,318279.43689897,0
+GNTX.US,D,19900709,000000,0.226399,0.230333,0.222435,0.222435,277988.5245144,0
+GNTX.US,D,19900710,000000,0.226399,0.226399,0.222435,0.222435,471366.53669736,0
+GNTX.US,D,19900711,000000,0.222435,0.226399,0.222435,0.222435,999143.78198001,0
+GNTX.US,D,19900712,000000,0.226399,0.226399,0.222435,0.226399,136980.42307117,0
+GNTX.US,D,19900713,000000,0.222435,0.226399,0.214459,0.218473,3654124.5748373,0
+GNTX.US,D,19900716,000000,0.214459,0.218473,0.214459,0.214459,88633.144752184,0
+GNTX.US,D,19900717,000000,0.222435,0.222435,0.214459,0.214459,620437.05921665,0
+GNTX.US,D,19900718,000000,0.222435,0.226399,0.214459,0.222435,1087774.9083517,0
+GNTX.US,D,19900719,000000,0.222435,0.222435,0.218473,0.218473,584172.81601389,0
+GNTX.US,D,19900720,000000,0.218473,0.222435,0.214459,0.218473,624466.75596926,0
+GNTX.US,D,19900723,000000,0.214459,0.218473,0.210475,0.210475,455247.74968688,0
+GNTX.US,D,19900724,000000,0.214459,0.214459,0.202578,0.206532,1228783.0097949,0
+GNTX.US,D,19900725,000000,0.202578,0.210475,0.186624,0.190648,1732389.1388937,0
+GNTX.US,D,19900726,000000,0.190648,0.202578,0.186624,0.194622,1277130.2881139,0
+GNTX.US,D,19900727,000000,0.190648,0.198615,0.190648,0.198615,249786.70238771,0
+GNTX.US,D,19900730,000000,0.190648,0.198615,0.190648,0.190648,572093.81765874,0
+GNTX.US,D,19900731,000000,0.190648,0.198615,0.190648,0.190648,1599431.3482433,0
+GNTX.US,D,19900801,000000,0.190648,0.194622,0.186624,0.194622,467343.90427663,0
+GNTX.US,D,19900802,000000,0.194622,0.194622,0.18274,0.186624,1712246.7102723,0
+GNTX.US,D,19900803,000000,0.186624,0.186624,0.162804,0.174794,2679157.9641826,0
+GNTX.US,D,19900806,000000,0.170741,0.170741,0.154837,0.154837,1675984.48545,0
+GNTX.US,D,19900807,000000,0.162804,0.166797,0.162804,0.162804,3053833.9810032,0
+GNTX.US,D,19900808,000000,0.162804,0.162804,0.158851,0.162804,1639722.2606279,0
+GNTX.US,D,19900809,000000,0.162804,0.170741,0.162804,0.170741,656701.3024194,0
+GNTX.US,D,19900810,000000,0.170741,0.170741,0.162804,0.166797,1184470.4741798,0
+GNTX.US,D,19900813,000000,0.166797,0.166797,0.162804,0.162804,1494687.4900028,0
+GNTX.US,D,19900814,000000,0.166797,0.174794,0.166797,0.174794,709067.17639802,0
+GNTX.US,D,19900815,000000,0.174794,0.174794,0.166797,0.170741,1720293.9934942,0
+GNTX.US,D,19900816,000000,0.162804,0.170741,0.162804,0.162804,2191666.5853332,0
+GNTX.US,D,19900817,000000,0.162804,0.162804,0.154837,0.158851,1345615.9582932,0
+GNTX.US,D,19900820,000000,0.158851,0.158851,0.154837,0.154837,253817.4083306,0
+GNTX.US,D,19900821,000000,0.154837,0.154837,0.142956,0.142956,2916853.557932,0
+GNTX.US,D,19900822,000000,0.154837,0.154837,0.142956,0.142956,1160292.2936641,0
+GNTX.US,D,19900823,000000,0.142956,0.150903,0.142956,0.142956,926622.3599064,0
+GNTX.US,D,19900824,000000,0.150903,0.154837,0.142956,0.150903,2034551.8071628,0
+GNTX.US,D,19900827,000000,0.154837,0.162804,0.154837,0.162804,1007202.1662949,0
+GNTX.US,D,19900828,000000,0.162804,0.162804,0.158851,0.162804,568061.09333531,0
+GNTX.US,D,19900829,000000,0.162804,0.162804,0.158851,0.162804,475402.2885916,0
+GNTX.US,D,19900830,000000,0.162804,0.162804,0.158851,0.158851,64451.93666566,0
+GNTX.US,D,19900831,000000,0.162804,0.162804,0.158851,0.162804,48346.269128711,0
+GNTX.US,D,19900904,000000,0.162804,0.162804,0.158851,0.158851,145040.82576668,0
+GNTX.US,D,19900905,000000,0.162804,0.162804,0.158851,0.158851,535830.58364626,0
+GNTX.US,D,19900906,000000,0.158851,0.162804,0.154837,0.154837,592238.26466076,0
+GNTX.US,D,19900907,000000,0.158851,0.158851,0.154837,0.154837,487480.27775647,0
+GNTX.US,D,19900910,000000,0.154837,0.158851,0.154837,0.158851,785618.29522424,0
+GNTX.US,D,19900911,000000,0.154837,0.154837,0.154837,0.154837,2824187.6888564,0
+GNTX.US,D,19900912,000000,0.162804,0.162804,0.154837,0.154837,141010.11982378,0
+GNTX.US,D,19900913,000000,0.154837,0.158851,0.154837,0.158851,386765.10707833,0
+GNTX.US,D,19900914,000000,0.154837,0.154837,0.150903,0.154837,120865.67282177,0
+GNTX.US,D,19900917,000000,0.154837,0.154837,0.150903,0.150903,100716.17986842,0
+GNTX.US,D,19900918,000000,0.150903,0.154837,0.150903,0.154837,503601.08314748,0
+GNTX.US,D,19900919,000000,0.150903,0.154837,0.150903,0.154837,132949.71712828,0
+GNTX.US,D,19900920,000000,0.150903,0.154837,0.142956,0.150903,648637.87215308,0
+GNTX.US,D,19900921,000000,0.142956,0.154837,0.142956,0.154837,2066783.3260421,0
+GNTX.US,D,19900924,000000,0.150903,0.154837,0.150903,0.154837,128930.11227837,0
+GNTX.US,D,19900925,000000,0.154837,0.210475,0.154837,0.198615,5044060.1330773,0
+GNTX.US,D,19900926,000000,0.190648,0.206532,0.178708,0.18274,2344764.7862246,0
+GNTX.US,D,19900927,000000,0.186624,0.186624,0.174794,0.174794,2308509.6257343,0
+GNTX.US,D,19900928,000000,0.178708,0.18274,0.170741,0.178708,620437.05921665,0
+GNTX.US,D,19901001,000000,0.18274,0.18274,0.178708,0.178708,2111093.8432766,0
+GNTX.US,D,19901002,000000,0.18274,0.18274,0.174794,0.18274,1474544.0521911,0
+GNTX.US,D,19901003,000000,0.174794,0.178708,0.162804,0.162804,1285190.6908094,0
+GNTX.US,D,19901004,000000,0.158851,0.162804,0.150903,0.162804,1692092.1713675,0
+GNTX.US,D,19901005,000000,0.154837,0.158851,0.154837,0.158851,1293247.0567438,0
+GNTX.US,D,19901008,000000,0.162804,0.162804,0.154837,0.154837,233670.94294805,0
+GNTX.US,D,19901009,000000,0.154837,0.158851,0.150903,0.154837,483453.60857466,0
+GNTX.US,D,19901010,000000,0.150903,0.154837,0.142956,0.150903,1776709.7480309,0
+GNTX.US,D,19901011,000000,0.154837,0.154837,0.150903,0.150903,942736.10096551,0
+GNTX.US,D,19901012,000000,0.154837,0.154837,0.142956,0.150903,648637.87215308,0
+GNTX.US,D,19901015,000000,0.150903,0.154837,0.142956,0.142956,209495.79000314,0
+GNTX.US,D,19901016,000000,0.154837,0.154837,0.142956,0.150903,209495.79000314,0
+GNTX.US,D,19901017,000000,0.154837,0.154837,0.142956,0.154837,447197.43889408,0
+GNTX.US,D,19901018,000000,0.150903,0.154837,0.150903,0.154837,523749.56691057,0
+GNTX.US,D,19901019,000000,0.158851,0.162804,0.154837,0.162804,503601.08314748,0
+GNTX.US,D,19901022,000000,0.154837,0.162804,0.154837,0.162804,483453.60857466,0
+GNTX.US,D,19901023,000000,0.158851,0.170741,0.158851,0.162804,1015255.5046585,0
+GNTX.US,D,19901024,000000,0.162804,0.166797,0.162804,0.166797,370648.3384484,0
+GNTX.US,D,19901025,000000,0.170741,0.18274,0.170741,0.174794,1269073.9221794,0
+GNTX.US,D,19901026,000000,0.174794,0.178708,0.174794,0.178708,124890.32362303,0
+GNTX.US,D,19901029,000000,0.178708,0.178708,0.170741,0.174794,535830.58364626,0
+GNTX.US,D,19901030,000000,0.162804,0.162804,0.158851,0.158851,773530.21415665,0
+GNTX.US,D,19901031,000000,0.162804,0.162804,0.158851,0.158851,197407.70893556,0
+GNTX.US,D,19901101,000000,0.158851,0.162804,0.158851,0.162804,157122.85169263,0
+GNTX.US,D,19901102,000000,0.162804,0.166797,0.162804,0.166797,515684.11826371,0
+GNTX.US,D,19901105,000000,0.166797,0.166797,0.162804,0.162804,608353.01491014,0
+GNTX.US,D,19901106,000000,0.162804,0.166797,0.162804,0.162804,664747.57645111,0
+GNTX.US,D,19901107,000000,0.166797,0.170741,0.162804,0.166797,1784763.0863945,0
+GNTX.US,D,19901108,000000,0.170741,0.170741,0.170741,0.170741,16115.75943966,0
+GNTX.US,D,19901109,000000,0.170741,0.170741,0.162804,0.170741,769498.4990235,0
+GNTX.US,D,19901112,000000,0.170741,0.174794,0.162804,0.166797,713099.90072145,0
+GNTX.US,D,19901113,000000,0.166797,0.166797,0.138963,0.154837,2860454.9596299,0
+GNTX.US,D,19901114,000000,0.142956,0.154837,0.142956,0.150903,1474544.0521911,0
+GNTX.US,D,19901115,000000,0.154837,0.154837,0.138963,0.142956,342446.51632169,0
+GNTX.US,D,19901116,000000,0.150903,0.150903,0.138963,0.138963,431085.71621551,0
+GNTX.US,D,19901119,000000,0.142956,0.142956,0.138963,0.142956,483453.60857466,0
+GNTX.US,D,19901120,000000,0.142956,0.150903,0.138963,0.138963,459278.45562977,0
+GNTX.US,D,19901121,000000,0.142956,0.142956,0.138963,0.138963,684900.09697528,0
+GNTX.US,D,19901123,000000,0.138963,0.142956,0.138963,0.142956,241728.31807274,0
+GNTX.US,D,19901126,000000,0.138963,0.142956,0.138963,0.142956,1095833.2926667,0
+GNTX.US,D,19901127,000000,0.142956,0.142956,0.135088,0.135088,1393965.2549928,0
+GNTX.US,D,19901128,000000,0.142956,0.150903,0.142956,0.150903,560001.69983008,0
+GNTX.US,D,19901129,000000,0.150903,0.150903,0.142956,0.142956,56404.653443677,0
+GNTX.US,D,19901130,000000,0.150903,0.158851,0.142956,0.150903,769498.4990235,0
+GNTX.US,D,19901203,000000,0.154837,0.166797,0.154837,0.162804,1563167.1050406,0
+GNTX.US,D,19901204,000000,0.162804,0.162804,0.162804,0.162804,189356.38895249,0
+GNTX.US,D,19901205,000000,0.162804,0.166797,0.154837,0.158851,1333528.8864159,0
+GNTX.US,D,19901206,000000,0.158851,0.158851,0.154837,0.154837,1059578.1321763,0
+GNTX.US,D,19901207,000000,0.154837,0.158851,0.142956,0.154837,302159.64069822,0
+GNTX.US,D,19901210,000000,0.142956,0.142956,0.142956,0.142956,4023.6416109917,0
+GNTX.US,D,19901211,000000,0.142956,0.154837,0.142956,0.142956,128930.11227837,0
+GNTX.US,D,19901212,000000,0.142956,0.142956,0.138963,0.142956,1067638.5348718,0
+GNTX.US,D,19901213,000000,0.142956,0.142956,0.135088,0.138963,354531.56981846,0
+GNTX.US,D,19901214,000000,0.135088,0.138963,0.135088,0.135088,277988.5245144,0
+GNTX.US,D,19901217,000000,0.138963,0.138963,0.135088,0.135088,737267.98933445,0
+GNTX.US,D,19901218,000000,0.135088,0.138963,0.135088,0.135088,350500.86387557,0
+GNTX.US,D,19901219,000000,0.135088,0.142956,0.135088,0.142956,213527.50513631,0
+GNTX.US,D,19901220,000000,0.135088,0.135088,0.127092,0.135088,1873394.2127662,0
+GNTX.US,D,19901221,000000,0.135088,0.135088,0.135088,0.135088,177267.29869463,0
+GNTX.US,D,19901224,000000,0.135088,0.135088,0.135088,0.135088,44321.618327447,0
+GNTX.US,D,19901226,000000,0.135088,0.135088,0.131006,0.135088,390791.77626014,0
+GNTX.US,D,19901227,000000,0.135088,0.135088,0.131006,0.131006,1051513.6927197,0
+GNTX.US,D,19901228,000000,0.131006,0.135088,0.127092,0.127092,1635692.5638753,0
+GNTX.US,D,19901231,000000,0.135088,0.135088,0.127092,0.131006,1949939.2764508,0
+GNTX.US,D,19910102,000000,0.131006,0.135088,0.127092,0.127092,644607.16621019,0
+GNTX.US,D,19910103,000000,0.135088,0.135088,0.123128,0.123128,1103894.7045524,0
+GNTX.US,D,19910104,000000,0.123128,0.135088,0.123128,0.123128,72517.385312524,0
+GNTX.US,D,19910107,000000,0.123128,0.131006,0.123128,0.123128,837993.2519153,0
+GNTX.US,D,19910108,000000,0.131006,0.131006,0.123128,0.123128,100716.17986842,0
+GNTX.US,D,19910109,000000,0.135088,0.135088,0.123128,0.123128,209495.79000314,0
+GNTX.US,D,19910110,000000,0.119174,0.131006,0.119174,0.123128,934685.79017272,0
+GNTX.US,D,19910111,000000,0.131006,0.135088,0.123128,0.131006,1140149.8650427,0
+GNTX.US,D,19910114,000000,0.123128,0.123128,0.123128,0.123128,189356.38895249,0
+GNTX.US,D,19910115,000000,0.123128,0.127092,0.123128,0.123128,124890.32362303,0
+GNTX.US,D,19910116,000000,0.131006,0.131006,0.123128,0.123128,394824.50058357,0
+GNTX.US,D,19910117,000000,0.135088,0.135088,0.127092,0.127092,789643.95521577,0
+GNTX.US,D,19910118,000000,0.127092,0.135088,0.123128,0.131006,402881.87570826,0
+GNTX.US,D,19910121,000000,0.131006,0.131006,0.123128,0.123128,793673.65196839,0
+GNTX.US,D,19910122,000000,0.123128,0.131006,0.123128,0.127092,157122.85169263,0
+GNTX.US,D,19910123,000000,0.131006,0.135088,0.127092,0.131006,854103.9654036,0
+GNTX.US,D,19910124,000000,0.127092,0.127092,0.127092,0.127092,36257.178870855,0
+GNTX.US,D,19910125,000000,0.127092,0.135088,0.127092,0.135088,16115.75943966,0
+GNTX.US,D,19910128,000000,0.135088,0.135088,0.127092,0.127092,346475.20388405,0
+GNTX.US,D,19910129,000000,0.131006,0.131006,0.119174,0.119174,237701.64889094,0
+GNTX.US,D,19910130,000000,0.131006,0.150903,0.127092,0.142956,2912824.8703696,0
+GNTX.US,D,19910131,000000,0.154837,0.170741,0.150903,0.166797,1821017.2376945,0
+GNTX.US,D,19910201,000000,0.162804,0.178708,0.162804,0.178708,2630812.7042443,0
+GNTX.US,D,19910204,000000,0.166797,0.18274,0.166797,0.18274,2646926.4453033,0
+GNTX.US,D,19910205,000000,0.178708,0.190648,0.178708,0.186624,6909396.9707188,0
+GNTX.US,D,19910206,000000,0.194622,0.194622,0.186624,0.186624,1555120.8310088,0
+GNTX.US,D,19910207,000000,0.194622,0.194622,0.18274,0.18274,4661322.7043712,0
+GNTX.US,D,19910208,000000,0.190648,0.190648,0.18274,0.186624,648637.87215308,0
+GNTX.US,D,19910211,000000,0.186624,0.186624,0.18274,0.186624,1067638.5348718,0
+GNTX.US,D,19910212,000000,0.186624,0.190648,0.186624,0.190648,930653.06584928,0
+GNTX.US,D,19910213,000000,0.186624,0.186624,0.186624,0.186624,515684.11826371,0
+GNTX.US,D,19910214,000000,0.190648,0.190648,0.186624,0.186624,692952.42614862,0
+GNTX.US,D,19910215,000000,0.190648,0.190648,0.186624,0.186624,273956.80938125,0
+GNTX.US,D,19910219,000000,0.190648,0.190648,0.186624,0.190648,882309.82429139,0
+GNTX.US,D,19910220,000000,0.190648,0.190648,0.186624,0.190648,132949.71712828,0
+GNTX.US,D,19910221,000000,0.186624,0.190648,0.186624,0.186624,346475.20388405,0
+GNTX.US,D,19910222,000000,0.190648,0.190648,0.186624,0.186624,801733.04547363,0
+GNTX.US,D,19910225,000000,0.190648,0.190648,0.186624,0.186624,527777.24528265,0
+GNTX.US,D,19910226,000000,0.190648,0.190648,0.186624,0.186624,427050.97351153,0
+GNTX.US,D,19910227,000000,0.190648,0.198615,0.186624,0.194622,551943.31551511,0
+GNTX.US,D,19910228,000000,0.198615,0.198615,0.186624,0.190648,580149.1744029,0
+GNTX.US,D,19910301,000000,0.198615,0.210475,0.194622,0.202578,2522034.1032998,0
+GNTX.US,D,19910304,000000,0.202578,0.206532,0.198615,0.198615,608353.01491014,0
+GNTX.US,D,19910305,000000,0.198615,0.210475,0.198615,0.206532,2473687.8341711,0
+GNTX.US,D,19910306,000000,0.206532,0.214459,0.202578,0.202578,2231957.4977178,0
+GNTX.US,D,19910307,000000,0.206532,0.206532,0.202578,0.202578,1700151.5648728,0
+GNTX.US,D,19910308,000000,0.202578,0.218473,0.202578,0.214459,1313387.4669847,0
+GNTX.US,D,19910311,000000,0.218473,0.222435,0.210475,0.218473,1708207.9308072,0
+GNTX.US,D,19910312,000000,0.210475,0.222435,0.210475,0.214459,781587.58928136,0
+GNTX.US,D,19910313,000000,0.222435,0.222435,0.210475,0.214459,1478572.7397534,0
+GNTX.US,D,19910314,000000,0.210475,0.218473,0.206532,0.206532,1333528.8864159,0
+GNTX.US,D,19910315,000000,0.214459,0.214459,0.202578,0.206532,1015255.5046585,0
+GNTX.US,D,19910318,000000,0.206532,0.206532,0.194622,0.194622,1446341.2208741,0
+GNTX.US,D,19910319,000000,0.202578,0.202578,0.186624,0.194622,974971.65660593,0
+GNTX.US,D,19910320,000000,0.198615,0.202578,0.190648,0.202578,898424.57454078,0
+GNTX.US,D,19910321,000000,0.202578,0.230333,0.198615,0.222435,3279442.5028752,0
+GNTX.US,D,19910322,000000,0.222435,0.230333,0.222435,0.222435,894391.85021735,0
+GNTX.US,D,19910325,000000,0.222435,0.230333,0.222435,0.226399,676843.73104086,0
+GNTX.US,D,19910326,000000,0.230333,0.230333,0.226399,0.226399,314247.7217658,0
+GNTX.US,D,19910327,000000,0.226399,0.258168,0.226399,0.242214,3259301.083444,0
+GNTX.US,D,19910328,000000,0.23829,0.242214,0.230333,0.234297,922589.63558296,0
+GNTX.US,D,19910401,000000,0.230333,0.234297,0.230333,0.234297,1095833.2926667,0
+GNTX.US,D,19910402,000000,0.230333,0.234297,0.230333,0.230333,282015.19369622,0
+GNTX.US,D,19910403,000000,0.230333,0.230333,0.214459,0.214459,1611517.4109303,0
+GNTX.US,D,19910404,000000,0.222435,0.222435,0.214459,0.214459,660720.9072693,0
+GNTX.US,D,19910405,000000,0.210475,0.218473,0.190648,0.194622,2320594.6792311,0
+GNTX.US,D,19910408,000000,0.198615,0.198615,0.18274,0.186624,930653.06584928,0
+GNTX.US,D,19910409,000000,0.186624,0.198615,0.186624,0.198615,1079718.5424172,0
+GNTX.US,D,19910410,000000,0.198615,0.210475,0.190648,0.202578,1184470.4741798,0
+GNTX.US,D,19910411,000000,0.202578,0.210475,0.202578,0.206532,402881.87570826,0
+GNTX.US,D,19910412,000000,0.206532,0.210475,0.206532,0.206532,269930.14019945,0
+GNTX.US,D,19910415,000000,0.210475,0.210475,0.178708,0.190648,2260159.3198445,0
+GNTX.US,D,19910416,000000,0.190648,0.210475,0.186624,0.206532,1502740.8283664,0
+GNTX.US,D,19910417,000000,0.210475,0.214459,0.206532,0.210475,616407.36246402,0
+GNTX.US,D,19910418,000000,0.210475,0.210475,0.206532,0.210475,149066.4857582,0
+GNTX.US,D,19910419,000000,0.210475,0.210475,0.202578,0.206532,197407.70893556,0
+GNTX.US,D,19910422,000000,0.210475,0.210475,0.194622,0.194622,410937.23245242,0
+GNTX.US,D,19910423,000000,0.202578,0.214459,0.198615,0.206532,995114.08522739,0
+GNTX.US,D,19910424,000000,0.214459,0.23829,0.210475,0.23829,4169810.7114815,0
+GNTX.US,D,19910425,000000,0.234297,0.23829,0.226399,0.226399,2248075.275538,0
+GNTX.US,D,19910426,000000,0.222435,0.226399,0.222435,0.226399,564030.38739242,0
+GNTX.US,D,19910429,000000,0.226399,0.226399,0.214459,0.222435,701017.87479549,0
+GNTX.US,D,19910430,000000,0.222435,0.222435,0.214459,0.218473,136980.42307117,0
+GNTX.US,D,19910501,000000,0.214459,0.222435,0.214459,0.222435,201442.45163954,0
+GNTX.US,D,19910502,000000,0.222435,0.226399,0.214459,0.222435,987054.69172215,0
+GNTX.US,D,19910503,000000,0.222435,0.226399,0.222435,0.222435,302159.64069822,0
+GNTX.US,D,19910506,000000,0.218473,0.226399,0.218473,0.222435,551943.31551511,0
+GNTX.US,D,19910507,000000,0.226399,0.226399,0.218473,0.218473,443166.73295119,0
+GNTX.US,D,19910508,000000,0.218473,0.222435,0.214459,0.222435,624466.75596926,0
+GNTX.US,D,19910509,000000,0.222435,0.222435,0.210475,0.214459,833962.54597241,0
+GNTX.US,D,19910510,000000,0.214459,0.214459,0.210475,0.210475,205473.15758243,0
+GNTX.US,D,19910513,000000,0.210475,0.210475,0.210475,0.210475,564030.38739242,0
+GNTX.US,D,19910514,000000,0.210475,0.214459,0.190648,0.190648,1812965.9177115,0
+GNTX.US,D,19910515,000000,0.190648,0.198615,0.186624,0.194622,1248932.5027483,0
+GNTX.US,D,19910516,000000,0.190648,0.198615,0.190648,0.198615,145040.82576668,0
+GNTX.US,D,19910517,000000,0.198615,0.198615,0.186624,0.186624,696977.07694988,0
+GNTX.US,D,19910520,000000,0.186624,0.190648,0.186624,0.190648,225614.57701362,0
+GNTX.US,D,19910521,000000,0.186624,0.206532,0.186624,0.206532,1397995.9609356,0
+GNTX.US,D,19910522,000000,0.202578,0.202578,0.202578,0.202578,88633.144752184,0
+GNTX.US,D,19910523,000000,0.206532,0.210475,0.206532,0.206532,688926.76615709,0
+GNTX.US,D,19910524,000000,0.210475,0.210475,0.202578,0.210475,221582.86188046,0
+GNTX.US,D,19910528,000000,0.214459,0.214459,0.206532,0.206532,596264.93384256,0
+GNTX.US,D,19910529,000000,0.214459,0.218473,0.210475,0.218473,177267.29869463,0
+GNTX.US,D,19910530,000000,0.218473,0.218473,0.210475,0.210475,245752.968874,0
+GNTX.US,D,19910531,000000,0.214459,0.214459,0.206532,0.214459,447197.43889408,0
+GNTX.US,D,19910603,000000,0.206532,0.214459,0.206532,0.210475,161151.53925498,0
+GNTX.US,D,19910604,000000,0.206532,0.206532,0.206532,0.206532,56404.653443677,0
+GNTX.US,D,19910605,000000,0.206532,0.210475,0.198615,0.210475,475402.2885916,0
+GNTX.US,D,19910606,000000,0.198615,0.210475,0.198615,0.198615,24180.198896253,0
+GNTX.US,D,19910607,000000,0.210475,0.210475,0.194622,0.194622,318279.43689897,0
+GNTX.US,D,19910610,000000,0.194622,0.206532,0.194622,0.194622,108782.63770555,0
+GNTX.US,D,19910611,000000,0.206532,0.206532,0.194622,0.202578,120865.67282177,0
+GNTX.US,D,19910612,000000,0.194622,0.202578,0.18274,0.186624,1095833.2926667,0
+GNTX.US,D,19910613,000000,0.186624,0.186624,0.18274,0.186624,668782.31915508,0
+GNTX.US,D,19910614,000000,0.186624,0.186624,0.18274,0.186624,241728.31807274,0
+GNTX.US,D,19910617,000000,0.18274,0.186624,0.18274,0.186624,451228.14483697,0
+GNTX.US,D,19910618,000000,0.190648,0.194622,0.186624,0.186624,237701.64889094,0
+GNTX.US,D,19910619,000000,0.186624,0.194622,0.186624,0.190648,197407.70893556,0
+GNTX.US,D,19910620,000000,0.190648,0.190648,0.186624,0.190648,100716.17986842,0
+GNTX.US,D,19910621,000000,0.194622,0.194622,0.186624,0.186624,60433.341006023,0
+GNTX.US,D,19910624,000000,0.194622,0.194622,0.186624,0.190648,193377.00299268,0
+GNTX.US,D,19910625,000000,0.190648,0.194622,0.186624,0.190648,193377.00299268,0
+GNTX.US,D,19910626,000000,0.194622,0.194622,0.186624,0.190648,286045.89963911,0
+GNTX.US,D,19910627,000000,0.194622,0.194622,0.186624,0.194622,624466.75596926,0
+GNTX.US,D,19910628,000000,0.194622,0.194622,0.18274,0.18274,765472.83903196,0
+GNTX.US,D,19910701,000000,0.18274,0.186624,0.18274,0.18274,294105.29314434,0
+GNTX.US,D,19910702,000000,0.18274,0.190648,0.18274,0.18274,209495.79000314,0
+GNTX.US,D,19910703,000000,0.18274,0.190648,0.18274,0.190648,346475.20388405,0
+GNTX.US,D,19910705,000000,0.190648,0.190648,0.190648,0.190648,80577.788008031,0
+GNTX.US,D,19910708,000000,0.190648,0.190648,0.18274,0.186624,189356.38895249,0
+GNTX.US,D,19910709,000000,0.190648,0.198615,0.18274,0.194622,672811.00671743,0
+GNTX.US,D,19910710,000000,0.198615,0.198615,0.190648,0.194622,688926.76615709,0
+GNTX.US,D,19910711,000000,0.186624,0.198615,0.186624,0.194622,1365763.4328661,0
+GNTX.US,D,19910712,000000,0.198615,0.198615,0.190648,0.198615,797699.31195993,0
+GNTX.US,D,19910715,000000,0.198615,0.222435,0.190648,0.222435,6083491.7998711,0
+GNTX.US,D,19910716,000000,0.218473,0.222435,0.210475,0.210475,999143.78198001,0
+GNTX.US,D,19910717,000000,0.210475,0.218473,0.210475,0.214459,257846.09589294,0
+GNTX.US,D,19910718,000000,0.214459,0.222435,0.210475,0.222435,2493830.2627926,0
+GNTX.US,D,19910719,000000,0.222435,0.230333,0.218473,0.222435,3795132.6762805,0
+GNTX.US,D,19910722,000000,0.230333,0.230333,0.222435,0.222435,1345615.9582932,0
+GNTX.US,D,19910723,000000,0.222435,0.230333,0.222435,0.222435,2280303.7668465,0
+GNTX.US,D,19910724,000000,0.226399,0.230333,0.222435,0.222435,636546.76351468,0
+GNTX.US,D,19910725,000000,0.222435,0.230333,0.222435,0.222435,781587.58928136,0
+GNTX.US,D,19910726,000000,0.222435,0.226399,0.222435,0.222435,136980.42307117,0
+GNTX.US,D,19910729,000000,0.230333,0.230333,0.222435,0.230333,2135264.9594603,0
+GNTX.US,D,19910730,000000,0.226399,0.242214,0.226399,0.234297,1700151.5648728,0
+GNTX.US,D,19910731,000000,0.234297,0.242214,0.230333,0.242214,1941881.9013261,0
+GNTX.US,D,19910801,000000,0.234297,0.254114,0.234297,0.242214,2159435.0664539,0
+GNTX.US,D,19910802,000000,0.246188,0.254114,0.242214,0.242214,620437.05921665,0
+GNTX.US,D,19910805,000000,0.242214,0.246188,0.242214,0.242214,1329504.2356146,0
+GNTX.US,D,19910806,000000,0.242214,0.246188,0.242214,0.242214,660720.9072693,0
+GNTX.US,D,19910807,000000,0.246188,0.254114,0.242214,0.246188,1945917.6532203,0
+GNTX.US,D,19910808,000000,0.246188,0.254114,0.242214,0.246188,390791.77626014,0
+GNTX.US,D,19910809,000000,0.242214,0.254114,0.242214,0.242214,608353.01491014,0
+GNTX.US,D,19910812,000000,0.246188,0.246188,0.242214,0.242214,370648.3384484,0
+GNTX.US,D,19910813,000000,0.242214,0.242214,0.234297,0.234297,890359.12589391,0
+GNTX.US,D,19910814,000000,0.234297,0.242214,0.234297,0.234297,128930.11227837,0
+GNTX.US,D,19910815,000000,0.234297,0.242214,0.230333,0.234297,2417280.1531566,0
+GNTX.US,D,19910816,000000,0.23829,0.242214,0.23829,0.23829,1079718.5424172,0
+GNTX.US,D,19910819,000000,0.230333,0.234297,0.222435,0.226399,2199732.0339801,0
+GNTX.US,D,19910820,000000,0.230333,0.234297,0.222435,0.234297,1313387.4669847,0
+GNTX.US,D,19910821,000000,0.23829,0.242214,0.234297,0.234297,306186.30988003,0
+GNTX.US,D,19910822,000000,0.242214,0.242214,0.234297,0.242214,491516.02965071,0
+GNTX.US,D,19910823,000000,0.242214,0.242214,0.234297,0.242214,108782.63770555,0
+GNTX.US,D,19910826,000000,0.234297,0.246188,0.234297,0.246188,600286.55707301,0
+GNTX.US,D,19910827,000000,0.246188,0.246188,0.242214,0.242214,290073.57801117,0
+GNTX.US,D,19910828,000000,0.242214,0.242214,0.234297,0.242214,648637.87215308,0
+GNTX.US,D,19910829,000000,0.234297,0.23829,0.234297,0.23829,696977.07694988,0
+GNTX.US,D,19910830,000000,0.234297,0.242214,0.234297,0.23829,934685.79017272,0
+GNTX.US,D,19910903,000000,0.23829,0.242214,0.234297,0.234297,221582.86188046,0
+GNTX.US,D,19910904,000000,0.230333,0.234297,0.230333,0.230333,1083750.2575504,0
+GNTX.US,D,19910905,000000,0.23829,0.23829,0.230333,0.234297,221582.86188046,0
+GNTX.US,D,19910906,000000,0.234297,0.23829,0.234297,0.234297,185323.66462906,0
+GNTX.US,D,19910909,000000,0.234297,0.23829,0.234297,0.234297,209495.79000314,0
+GNTX.US,D,19910910,000000,0.234297,0.23829,0.234297,0.234297,455247.74968688,0
+GNTX.US,D,19910911,000000,0.234297,0.23829,0.234297,0.234297,132949.71712828,0
+GNTX.US,D,19910912,000000,0.242214,0.242214,0.234297,0.242214,753385.76715465,0
+GNTX.US,D,19910913,000000,0.242214,0.242214,0.234297,0.242214,451228.14483697,0
+GNTX.US,D,19910916,000000,0.234297,0.242214,0.234297,0.23829,850079.31460234,0
+GNTX.US,D,19910917,000000,0.242214,0.242214,0.23829,0.242214,1615552.1536343,0
+GNTX.US,D,19910918,000000,0.242214,0.262081,0.242214,0.254114,2054693.226594,0
+GNTX.US,D,19910919,000000,0.258168,0.258168,0.242214,0.242214,842017.90271656,0
+GNTX.US,D,19910920,000000,0.254114,0.254114,0.242214,0.242214,1704180.2524352,0
+GNTX.US,D,19910923,000000,0.242214,0.254114,0.23829,0.242214,769498.4990235,0
+GNTX.US,D,19910924,000000,0.242214,0.254114,0.242214,0.242214,273956.80938125,0
+GNTX.US,D,19910925,000000,0.246188,0.254114,0.242214,0.246188,237701.64889094,0
+GNTX.US,D,19910926,000000,0.242214,0.254114,0.242214,0.254114,801733.04547363,0
+GNTX.US,D,19910927,000000,0.242214,0.258168,0.242214,0.254114,3275422.8980252,0
+GNTX.US,D,19910930,000000,0.258168,0.262081,0.254114,0.262081,346475.20388405,0
+GNTX.US,D,19911001,000000,0.262081,0.274011,0.254114,0.274011,3033689.5340012,0
+GNTX.US,D,19911002,000000,0.285933,0.285933,0.270078,0.274011,3219012.18944,0
+GNTX.US,D,19911003,000000,0.274011,0.274011,0.266035,0.270078,983029.03173062,0
+GNTX.US,D,19911004,000000,0.266035,0.270078,0.266035,0.266035,608353.01491014,0
+GNTX.US,D,19911007,000000,0.258168,0.262081,0.254114,0.258168,974971.65660593,0
+GNTX.US,D,19911008,000000,0.258168,0.266035,0.254114,0.262081,1011228.8354768,0
+GNTX.US,D,19911009,000000,0.266035,0.270078,0.266035,0.266035,761444.15146962,0
+GNTX.US,D,19911010,000000,0.270078,0.274011,0.266035,0.274011,370648.3384484,0
+GNTX.US,D,19911011,000000,0.274011,0.277965,0.266035,0.277965,1800874.8090731,0
+GNTX.US,D,19911014,000000,0.274011,0.281909,0.274011,0.277965,898424.57454078,0
+GNTX.US,D,19911015,000000,0.277965,0.281909,0.266035,0.270078,1704180.2524352,0
+GNTX.US,D,19911016,000000,0.270078,0.285933,0.266035,0.285933,2775851.5116304,0
+GNTX.US,D,19911017,000000,0.285933,0.309764,0.277965,0.309764,5531543.4384047,0
+GNTX.US,D,19911018,000000,0.309764,0.309764,0.293839,0.297853,3376139.0778937,0
+GNTX.US,D,19911021,000000,0.301766,0.309764,0.293839,0.301766,1853248.7565739,0
+GNTX.US,D,19911022,000000,0.297853,0.30579,0.285933,0.285933,2248075.275538,0
+GNTX.US,D,19911023,000000,0.285933,0.289925,0.277965,0.277965,1232812.7065476,0
+GNTX.US,D,19911024,000000,0.281909,0.281909,0.262081,0.266035,1200588.2520001,0
+GNTX.US,D,19911025,000000,0.266035,0.270078,0.254114,0.254114,749357.0795923,0
+GNTX.US,D,19911028,000000,0.262081,0.266035,0.254114,0.266035,721154.24827533,0
+GNTX.US,D,19911029,000000,0.270078,0.270078,0.266035,0.270078,930653.06584928,0
+GNTX.US,D,19911030,000000,0.270078,0.31776,0.266035,0.309764,9379061.1632789,0
+GNTX.US,D,19911031,000000,0.313736,0.321714,0.309764,0.321714,5382486.0353589,0
+GNTX.US,D,19911101,000000,0.321714,0.325618,0.309764,0.321714,6780481.9962946,0
+GNTX.US,D,19911104,000000,0.325618,0.325618,0.309764,0.313736,3488945.3572102,0
+GNTX.US,D,19911105,000000,0.309764,0.31776,0.309764,0.313736,749357.0795923,0
+GNTX.US,D,19911106,000000,0.309764,0.31776,0.309764,0.309764,1389938.5858109,0
+GNTX.US,D,19911107,000000,0.313736,0.321714,0.309764,0.31776,3315705.7368876,0
+GNTX.US,D,19911108,000000,0.313736,0.325618,0.313736,0.321714,1688067.5205663,0
+GNTX.US,D,19911111,000000,0.321714,0.325618,0.31776,0.321714,785618.29522424,0
+GNTX.US,D,19911112,000000,0.31776,0.329641,0.31776,0.329641,1466487.6862566,0
+GNTX.US,D,19911113,000000,0.321714,0.325618,0.321714,0.321714,1780733.3896419,0
+GNTX.US,D,19911114,000000,0.321714,0.321714,0.313736,0.321714,1232812.7065476,0
+GNTX.US,D,19911115,000000,0.309764,0.321714,0.309764,0.31776,3198874.8067698,0
+GNTX.US,D,19911118,000000,0.313736,0.321714,0.309764,0.31776,2103038.4865324,0
+GNTX.US,D,19911119,000000,0.321714,0.321714,0.309764,0.309764,4145639.5952977,0
+GNTX.US,D,19911120,000000,0.313736,0.31776,0.309764,0.309764,1051513.6927197,0
+GNTX.US,D,19911121,000000,0.309764,0.31776,0.309764,0.309764,354531.56981846,0
+GNTX.US,D,19911122,000000,0.313736,0.313736,0.30579,0.309764,2602607.8545467,0
+GNTX.US,D,19911125,000000,0.30579,0.309764,0.30579,0.309764,414968.94758557,0
+GNTX.US,D,19911126,000000,0.309764,0.309764,0.30579,0.309764,974971.65660593,0
+GNTX.US,D,19911127,000000,0.309764,0.309764,0.30579,0.30579,406906.52650952,0
+GNTX.US,D,19911129,000000,0.309764,0.309764,0.30579,0.30579,132949.71712828,0
+GNTX.US,D,19911202,000000,0.30579,0.309764,0.301766,0.301766,1180440.7774273,0
+GNTX.US,D,19911203,000000,0.309764,0.309764,0.301766,0.309764,286045.89963911,0
+GNTX.US,D,19911204,000000,0.30579,0.309764,0.301766,0.309764,882309.82429139,0
+GNTX.US,D,19911205,000000,0.301766,0.309764,0.297853,0.297853,2554260.5762277,0
+GNTX.US,D,19911206,000000,0.301766,0.309764,0.301766,0.301766,862170.42324074,0
+GNTX.US,D,19911209,000000,0.309764,0.309764,0.297853,0.309764,201442.45163954,0
+GNTX.US,D,19911210,000000,0.301766,0.309764,0.301766,0.309764,439137.03619857,0
+GNTX.US,D,19911211,000000,0.301766,0.30579,0.285933,0.285933,2099007.7805896,0
+GNTX.US,D,19911212,000000,0.289925,0.289925,0.281909,0.285933,785618.29522424,0
+GNTX.US,D,19911213,000000,0.285933,0.289925,0.274011,0.274011,443166.73295119,0
+GNTX.US,D,19911216,000000,0.281909,0.281909,0.274011,0.274011,197407.70893556,0
+GNTX.US,D,19911217,000000,0.274011,0.285933,0.274011,0.277965,2050660.5022706,0
+GNTX.US,D,19911218,000000,0.274011,0.289925,0.270078,0.285933,5342195.1229744,0
+GNTX.US,D,19911219,000000,0.281909,0.289925,0.281909,0.289925,5547668.2805567,0
+GNTX.US,D,19911220,000000,0.297853,0.297853,0.285933,0.285933,2775851.5116304,0
+GNTX.US,D,19911223,000000,0.281909,0.285933,0.277965,0.277965,427050.97351153,0
+GNTX.US,D,19911224,000000,0.277965,0.285933,0.277965,0.285933,2324620.3392226,0
+GNTX.US,D,19911226,000000,0.289925,0.289925,0.281909,0.289925,92665.869075616,0
+GNTX.US,D,19911227,000000,0.289925,0.289925,0.285933,0.285933,463315.21671428,0
+GNTX.US,D,19911230,000000,0.289925,0.309764,0.285933,0.301766,3843480.9637897,0
+GNTX.US,D,19911231,000000,0.30579,0.329641,0.30579,0.321714,3223046.9321439,0
+GNTX.US,D,19920102,000000,0.329641,0.337528,0.325618,0.333614,4222187.6865531,0
+GNTX.US,D,19920103,000000,0.329641,0.337528,0.329641,0.337528,2868509.3071838,0
+GNTX.US,D,19920106,000000,0.353432,0.377204,0.353432,0.365372,10305682.513995,0
+GNTX.US,D,19920107,000000,0.365372,0.38516,0.361408,0.381286,6623354.0986506,0
+GNTX.US,D,19920108,000000,0.373358,0.381286,0.361408,0.365372,4451821.8684166,0
+GNTX.US,D,19920109,000000,0.369326,0.369326,0.365372,0.369326,2775851.5116304,0
+GNTX.US,D,19920110,000000,0.369326,0.373358,0.365372,0.373358,2401168.430478,0
+GNTX.US,D,19920113,000000,0.373358,0.405017,0.369326,0.401123,8766679.4608064,0
+GNTX.US,D,19920114,000000,0.401123,0.401123,0.389193,0.393147,5604066.8788588,0
+GNTX.US,D,19920115,000000,0.39713,0.405017,0.389193,0.401123,6421906.6010597,0
+GNTX.US,D,19920116,000000,0.401123,0.409081,0.389193,0.401123,5237446.2187825,0
+GNTX.US,D,19920117,000000,0.39713,0.401123,0.389193,0.389193,1643750.9481902,0
+GNTX.US,D,19920120,000000,0.401123,0.444892,0.393147,0.428878,16344854.713919,0
+GNTX.US,D,19920121,000000,0.428878,0.43301,0.401123,0.420991,7864226.1987033,0
+GNTX.US,D,19920122,000000,0.416978,0.4766,0.416978,0.472695,16558393.320149,0
+GNTX.US,D,19920123,000000,0.4766,0.480355,0.464611,0.464611,8355744.2467346,0
+GNTX.US,D,19920124,000000,0.472695,0.472695,0.452789,0.472695,6486376.7031502,0
+GNTX.US,D,19920127,000000,0.464611,0.472695,0.440868,0.440868,9197762.1494511,0
+GNTX.US,D,19920128,000000,0.452789,0.456752,0.440868,0.440868,3368082.7119593,0
+GNTX.US,D,19920129,000000,0.440868,0.452789,0.428878,0.440868,7703071.6318775,0
+GNTX.US,D,19920130,000000,0.444892,0.472695,0.436736,0.472695,8339622.4321533,0
+GNTX.US,D,19920131,000000,0.468633,0.480355,0.468633,0.480355,6027094.2107593,0
+GNTX.US,D,19920203,000000,0.468633,0.480355,0.460587,0.464611,4242327.0876038,0
+GNTX.US,D,19920204,000000,0.468633,0.468633,0.460587,0.464611,15518957.616594,0
+GNTX.US,D,19920205,000000,0.460587,0.472695,0.460587,0.468633,9370997.7330126,0
+GNTX.US,D,19920206,000000,0.468633,0.468633,0.464611,0.464611,2219869.4166502,0
+GNTX.US,D,19920207,000000,0.468633,0.472695,0.464611,0.468633,7763506.9912641,0
+GNTX.US,D,19920210,000000,0.472695,0.480355,0.472695,0.480355,4794277.4674508,0
+GNTX.US,D,19920211,000000,0.472695,0.480355,0.472695,0.4766,7493575.8418744,0
+GNTX.US,D,19920212,000000,0.472695,0.480355,0.472695,0.480355,1111949.0521063,0
+GNTX.US,D,19920213,000000,0.472695,0.480355,0.468633,0.468633,3029657.8188679,0
+GNTX.US,D,19920214,000000,0.468633,0.472695,0.468633,0.468633,1841168.7490285,0
+GNTX.US,D,19920218,000000,0.472695,0.480355,0.468633,0.472695,1921738.4635144,0
+GNTX.US,D,19920219,000000,0.472695,0.480355,0.468633,0.468633,2836279.8066851,0
+GNTX.US,D,19920220,000000,0.468633,0.480355,0.468633,0.480355,1518858.6061867,0
+GNTX.US,D,19920221,000000,0.472695,0.480355,0.472695,0.480355,801733.04547363,0
+GNTX.US,D,19920224,000000,0.4766,0.528147,0.4766,0.520219,11071151.316266,0
+GNTX.US,D,19920225,000000,0.520219,0.528147,0.496338,0.500203,4524341.2721097,0
+GNTX.US,D,19920226,000000,0.500203,0.520219,0.496338,0.512292,3940168.4560958,0
+GNTX.US,D,19920227,000000,0.516057,0.52448,0.504762,0.512292,4403479.636049,0
+GNTX.US,D,19920228,000000,0.52448,0.528147,0.512292,0.520219,2223901.1317833,0
+GNTX.US,D,19920302,000000,0.520219,0.552027,0.520219,0.552027,5696732.7479345,0
+GNTX.US,D,19920303,000000,0.547766,0.552027,0.516057,0.547766,4040893.7186767,0
+GNTX.US,D,19920304,000000,0.552027,0.571944,0.540037,0.564016,3907940.9739776,0
+GNTX.US,D,19920305,000000,0.571944,0.571944,0.536073,0.536073,4564637.2304456,0
+GNTX.US,D,19920306,000000,0.536073,0.540037,0.508428,0.516057,2840311.5218182,0
+GNTX.US,D,19920309,000000,0.512292,0.512292,0.472695,0.492544,5805508.3213081,0
+GNTX.US,D,19920310,000000,0.496338,0.532109,0.492544,0.528147,5213270.0566474,0
+GNTX.US,D,19920311,000000,0.532109,0.540037,0.528147,0.532109,2082891.0119596,0
+GNTX.US,D,19920312,000000,0.532109,0.532109,0.484448,0.496338,3638008.8153976,0
+GNTX.US,D,19920313,000000,0.496338,0.496338,0.464611,0.468633,5289820.1662833,0
+GNTX.US,D,19920316,000000,0.480355,0.508428,0.468633,0.492544,3770963.5784773,0
+GNTX.US,D,19920317,000000,0.492544,0.516057,0.492544,0.512292,2828221.4223701,0
+GNTX.US,D,19920318,000000,0.512292,0.52448,0.512292,0.512292,2284330.4360283,0
+GNTX.US,D,19920319,000000,0.520219,0.520219,0.512292,0.516057,1595400.6423004,0
+GNTX.US,D,19920320,000000,0.512292,0.520219,0.508428,0.520219,1305331.1010503,0
+GNTX.US,D,19920323,000000,0.512292,0.52448,0.512292,0.52448,2211817.0874769,0
+GNTX.US,D,19920324,000000,0.52448,0.536073,0.520219,0.528147,2808083.0305097,0
+GNTX.US,D,19920325,000000,0.528147,0.528147,0.508428,0.512292,1498713.1499944,0
+GNTX.US,D,19920326,000000,0.512292,0.512292,0.508428,0.512292,479426.93939286,0
+GNTX.US,D,19920327,000000,0.512292,0.512292,0.48851,0.496338,2099007.7805896,0
+GNTX.US,D,19920330,000000,0.492544,0.500203,0.492544,0.500203,282015.19369622,0
+GNTX.US,D,19920331,000000,0.492544,0.500203,0.492544,0.496338,286045.89963911,0
+GNTX.US,D,19920401,000000,0.480355,0.512292,0.480355,0.508428,2949086.0860016,0
+GNTX.US,D,19920402,000000,0.512292,0.52448,0.508428,0.512292,1772678.0328977,0
+GNTX.US,D,19920403,000000,0.520219,0.520219,0.504762,0.512292,2650963.2063878,0
+GNTX.US,D,19920406,000000,0.516057,0.571944,0.516057,0.571944,5857887.3147602,0
+GNTX.US,D,19920407,000000,0.571944,0.579772,0.540037,0.552027,8126094.927017,0
+GNTX.US,D,19920408,000000,0.540037,0.540037,0.496338,0.520219,6228530.6072573,0
+GNTX.US,D,19920409,000000,0.528147,0.532109,0.520219,0.52448,3021611.5448363,0
+GNTX.US,D,19920410,000000,0.540037,0.547766,0.52448,0.532109,2518010.4616888,0
+GNTX.US,D,19920413,000000,0.540037,0.552027,0.528147,0.528147,1502740.8283664,0
+GNTX.US,D,19920414,000000,0.536073,0.564016,0.528147,0.564016,5181042.5745291,0
+GNTX.US,D,19920415,000000,0.571944,0.599491,0.559854,0.595725,8488687.9087212,0
+GNTX.US,D,19920416,000000,0.599491,0.599491,0.579772,0.583735,5027947.4012086,0
+GNTX.US,D,19920420,000000,0.579772,0.595725,0.575907,0.575907,4443772.5668141,0
+GNTX.US,D,19920421,000000,0.575907,0.583735,0.532109,0.564016,7102781.0380434,0
+GNTX.US,D,19920422,000000,0.556188,0.564016,0.540037,0.559854,1970090.7877846,0
+GNTX.US,D,19920423,000000,0.559854,0.571944,0.552027,0.564016,1381878.1831155,0
+GNTX.US,D,19920424,000000,0.567683,0.567683,0.552027,0.556188,2775851.5116304,0
+GNTX.US,D,19920427,000000,0.559854,0.559854,0.547766,0.556188,902449.22534204,0
+GNTX.US,D,19920428,000000,0.547766,0.564016,0.547766,0.564016,1212666.241165,0
+GNTX.US,D,19920429,000000,0.564016,0.564016,0.540037,0.547766,3750818.122285,0
+GNTX.US,D,19920430,000000,0.552027,0.556188,0.540037,0.552027,1825046.9344472,0
+GNTX.US,D,19920501,000000,0.547766,0.556188,0.540037,0.552027,624466.75596926,0
+GNTX.US,D,19920504,000000,0.552027,0.556188,0.547766,0.552027,1136123.1958609,0
+GNTX.US,D,19920505,000000,0.547766,0.556188,0.540037,0.540037,2356858.9224338,0
+GNTX.US,D,19920506,000000,0.540037,0.552027,0.540037,0.547766,1534972.3472457,0
+GNTX.US,D,19920507,000000,0.552027,0.556188,0.540037,0.552027,5882061.4585148,0
+GNTX.US,D,19920508,000000,0.559854,0.564016,0.552027,0.559854,1277130.2881139,0
+GNTX.US,D,19920511,000000,0.564016,0.564016,0.556188,0.564016,455247.74968688,0
+GNTX.US,D,19920512,000000,0.556188,0.564016,0.552027,0.552027,2707349.6944067,0
+GNTX.US,D,19920513,000000,0.552027,0.559854,0.552027,0.559854,604318.27220617,0
+GNTX.US,D,19920514,000000,0.559854,0.571944,0.540037,0.564016,3621894.0651482,0
+GNTX.US,D,19920515,000000,0.564016,0.579772,0.564016,0.575907,2566354.712437,0
+GNTX.US,D,19920518,000000,0.575907,0.583735,0.564016,0.579772,2284330.4360283,0
+GNTX.US,D,19920519,000000,0.579772,0.583735,0.564016,0.571944,2530086.4324732,0
+GNTX.US,D,19920520,000000,0.564016,0.571944,0.540037,0.540037,2461596.7255327,0
+GNTX.US,D,19920521,000000,0.556188,0.556188,0.547766,0.552027,3565495.4668462,0
+GNTX.US,D,19920522,000000,0.556188,0.564016,0.552027,0.556188,2082891.0119596,0
+GNTX.US,D,19920526,000000,0.556188,0.556188,0.540037,0.552027,2707349.6944067,0
+GNTX.US,D,19920527,000000,0.556188,0.564016,0.547766,0.564016,1063598.7462165,0
+GNTX.US,D,19920528,000000,0.556188,0.571944,0.552027,0.556188,1990236.2439769,0
+GNTX.US,D,19920529,000000,0.559854,0.559854,0.540037,0.552027,1861312.1868402,0
+GNTX.US,D,19920601,000000,0.540037,0.567683,0.540037,0.559854,1373822.8263713,0
+GNTX.US,D,19920602,000000,0.559854,0.575907,0.559854,0.564016,2316559.9365271,0
+GNTX.US,D,19920603,000000,0.564016,0.571944,0.564016,0.564016,547918.66471385,0
+GNTX.US,D,19920604,000000,0.571944,0.571944,0.564016,0.571944,1688067.5205663,0
+GNTX.US,D,19920605,000000,0.564016,0.591861,0.564016,0.583735,3114268.3311995,0
+GNTX.US,D,19920608,000000,0.583735,0.619804,0.583735,0.619804,4185924.4525406,0
+GNTX.US,D,19920609,000000,0.62347,0.643585,0.607616,0.61148,8226818.1712173,0
+GNTX.US,D,19920610,000000,0.61148,0.627334,0.607616,0.619804,3843480.9637897,0
+GNTX.US,D,19920611,000000,0.627334,0.627334,0.595725,0.599491,4093268.6753677,0
+GNTX.US,D,19920612,000000,0.607616,0.615543,0.599491,0.61148,1470509.3094871,0
+GNTX.US,D,19920615,000000,0.61148,0.627334,0.607616,0.62347,1643750.9481902,0
+GNTX.US,D,19920616,000000,0.627334,0.639523,0.619804,0.627334,2111093.8432766,0
+GNTX.US,D,19920617,000000,0.619804,0.627334,0.575907,0.583735,3835422.5794747,0
+GNTX.US,D,19920618,000000,0.579772,0.579772,0.540037,0.540037,11397482.073148,0
+GNTX.US,D,19920619,000000,0.552027,0.564016,0.547766,0.547766,3791104.9979084,0
+GNTX.US,D,19920622,000000,0.556188,0.556188,0.540037,0.552027,2264186.9982165,0
+GNTX.US,D,19920623,000000,0.540037,0.556188,0.540037,0.547766,842017.90271656,0
+GNTX.US,D,19920624,000000,0.552027,0.556188,0.552027,0.556188,427050.97351153,0
+GNTX.US,D,19920625,000000,0.556188,0.559854,0.552027,0.552027,983029.03173062,0
+GNTX.US,D,19920626,000000,0.559854,0.564016,0.540037,0.540037,2783907.8775648,0
+GNTX.US,D,19920629,000000,0.540037,0.587798,0.540037,0.587798,9475745.6280141,0
+GNTX.US,D,19920630,000000,0.591861,0.61148,0.591861,0.599491,4612978.453623,0
+GNTX.US,D,19920701,000000,0.591861,0.61148,0.591861,0.591861,2864478.601241,0
+GNTX.US,D,19920702,000000,0.599491,0.599491,0.540037,0.540037,3597720.9305838,0
+GNTX.US,D,19920706,000000,0.540037,0.552027,0.540037,0.540037,3706494.4855769,0
+GNTX.US,D,19920707,000000,0.547766,0.564016,0.480355,0.484448,17775083.202924,0
+GNTX.US,D,19920708,000000,0.480355,0.496338,0.452789,0.4766,16606734.543326,0
+GNTX.US,D,19920709,000000,0.468633,0.496338,0.440868,0.48851,18004724.44912,0
+GNTX.US,D,19920710,000000,0.496338,0.508428,0.48851,0.496338,4669384.1162569,0
+GNTX.US,D,19920713,000000,0.500203,0.508428,0.492544,0.492544,3194839.0548756,0
+GNTX.US,D,19920714,000000,0.492544,0.504762,0.492544,0.500203,2646926.4453033,0
+GNTX.US,D,19920715,000000,0.512292,0.571944,0.512292,0.559854,15502836.811203,0
+GNTX.US,D,19920716,000000,0.564016,0.575907,0.547766,0.571944,14201538.434476,0
+GNTX.US,D,19920717,000000,0.583735,0.599491,0.579772,0.583735,18065158.799316,0
+GNTX.US,D,19920720,000000,0.575907,0.579772,0.52448,0.528147,8919774.634127,0
+GNTX.US,D,19920721,000000,0.540037,0.540037,0.496338,0.500203,7844081.7517013,0
+GNTX.US,D,19920722,000000,0.492544,0.504762,0.492544,0.492544,5716867.1030337,0
+GNTX.US,D,19920723,000000,0.500203,0.512292,0.496338,0.508428,2566354.712437,0
+GNTX.US,D,19920724,000000,0.512292,0.520219,0.500203,0.516057,1369787.0744771,0
+GNTX.US,D,19920727,000000,0.520219,0.536073,0.520219,0.532109,2107069.1924753,0
+GNTX.US,D,19920728,000000,0.520219,0.528147,0.496338,0.500203,2820162.0288648,0
+GNTX.US,D,19920729,000000,0.496338,0.508428,0.48851,0.48851,6224509.9932171,0
+GNTX.US,D,19920730,000000,0.48851,0.500203,0.48851,0.492544,6534716.9171373,0
+GNTX.US,D,19920731,000000,0.492544,0.52448,0.492544,0.520219,5990838.0410787,0
+GNTX.US,D,19920803,000000,0.52448,0.52448,0.508428,0.512292,1349644.6458556,0
+GNTX.US,D,19920804,000000,0.508428,0.528147,0.508428,0.528147,5519464.4400496,0
+GNTX.US,D,19920805,000000,0.516057,0.52448,0.512292,0.512292,2389080.3494104,0
+GNTX.US,D,19920806,000000,0.512292,0.552027,0.512292,0.552027,5700759.4171162,0
+GNTX.US,D,19920807,000000,0.564016,0.567683,0.547766,0.559854,12646415.585086,0
+GNTX.US,D,19920810,000000,0.564016,0.579772,0.556188,0.575907,5652415.1663681,0
+GNTX.US,D,19920811,000000,0.575907,0.575907,0.559854,0.567683,1486622.041356,0
+GNTX.US,D,19920812,000000,0.559854,0.579772,0.556188,0.579772,3694417.5056024,0
+GNTX.US,D,19920813,000000,0.571944,0.579772,0.564016,0.571944,2131239.2994689,0
+GNTX.US,D,19920814,000000,0.571944,0.571944,0.564016,0.564016,1643750.9481902,0
+GNTX.US,D,19920817,000000,0.571944,0.575907,0.564016,0.571944,684900.09697528,0
+GNTX.US,D,19920818,000000,0.567683,0.575907,0.536073,0.540037,3396279.4881346,0
+GNTX.US,D,19920819,000000,0.540037,0.540037,0.528147,0.528147,1353677.370179,0
+GNTX.US,D,19920820,000000,0.540037,0.540037,0.52448,0.540037,1800874.8090731,0
+GNTX.US,D,19920821,000000,0.540037,0.552027,0.540037,0.552027,2473687.8341711,0
+GNTX.US,D,19920824,000000,0.547766,0.547766,0.500203,0.512292,5382486.0353589,0
+GNTX.US,D,19920825,000000,0.504762,0.528147,0.504762,0.516057,2272244.3733412,0
+GNTX.US,D,19920826,000000,0.520219,0.547766,0.520219,0.540037,2602607.8545467,0
+GNTX.US,D,19920827,000000,0.552027,0.567683,0.540037,0.559854,2231957.4977178,0
+GNTX.US,D,19920828,000000,0.559854,0.559854,0.528147,0.536073,2465624.4039047,0
+GNTX.US,D,19920831,000000,0.536073,0.536073,0.508428,0.520219,3940168.4560958,0
+GNTX.US,D,19920901,000000,0.520219,0.520219,0.500203,0.512292,1522889.3121295,0
+GNTX.US,D,19920902,000000,0.500203,0.504762,0.492544,0.496338,5072258.9276332,0
+GNTX.US,D,19920903,000000,0.496338,0.500203,0.4766,0.480355,8037468.8465967,0
+GNTX.US,D,19920904,000000,0.484448,0.492544,0.4766,0.48851,8021350.0595862,0
+GNTX.US,D,19920908,000000,0.484448,0.512292,0.480355,0.500203,11373312.975345,0
+GNTX.US,D,19920909,000000,0.516057,0.536073,0.512292,0.536073,10144530.97474,0
+GNTX.US,D,19920910,000000,0.528147,0.536073,0.512292,0.532109,7610411.8179435,0
+GNTX.US,D,19920911,000000,0.532109,0.540037,0.528147,0.540037,3879738.1426606,0
+GNTX.US,D,19920914,000000,0.552027,0.564016,0.552027,0.559854,7977026.4228782,0
+GNTX.US,D,19920915,000000,0.559854,0.559854,0.540037,0.540037,6023062.4956262,0
+GNTX.US,D,19920916,000000,0.532109,0.552027,0.532109,0.540037,3017581.8480837,0
+GNTX.US,D,19920917,000000,0.540037,0.552027,0.540037,0.540037,1397995.9609356,0
+GNTX.US,D,19920918,000000,0.540037,0.547766,0.540037,0.540037,1615552.1536343,0
+GNTX.US,D,19920921,000000,0.547766,0.547766,0.444892,0.444892,27734293.540607,0
+GNTX.US,D,19920922,000000,0.43301,0.452789,0.413083,0.444892,24889956.358796,0
+GNTX.US,D,19920923,000000,0.444892,0.480355,0.444892,0.456752,13617366.627652,0
+GNTX.US,D,19920924,000000,0.456752,0.468633,0.440868,0.452789,2671095.5431066,0
+GNTX.US,D,19920925,000000,0.440868,0.452789,0.428878,0.436736,4520320.6580695,0
+GNTX.US,D,19920928,000000,0.420991,0.43301,0.416978,0.420991,5023910.6401241,0
+GNTX.US,D,19920929,000000,0.416978,0.425054,0.39713,0.39713,5898171.1628129,0
+GNTX.US,D,19920930,000000,0.393147,0.393147,0.361408,0.373358,15788884.729222,0
+GNTX.US,D,19921001,000000,0.38516,0.38516,0.369326,0.369326,10833459.759278,0
+GNTX.US,D,19921002,000000,0.369326,0.373358,0.365372,0.373358,6482348.0155879,0
+GNTX.US,D,19921005,000000,0.361408,0.369326,0.337528,0.361408,10539352.447752,0
+GNTX.US,D,19921006,000000,0.365372,0.377204,0.361408,0.377204,2836279.8066851,0
+GNTX.US,D,19921007,000000,0.377204,0.377204,0.365372,0.365372,5785362.8651158,0
+GNTX.US,D,19921008,000000,0.373358,0.377204,0.365372,0.377204,2010373.6266471,0
+GNTX.US,D,19921009,000000,0.373358,0.38516,0.373358,0.377204,3476859.2945232,0
+GNTX.US,D,19921012,000000,0.381286,0.389193,0.381286,0.38516,4153696.9704224,0
+GNTX.US,D,19921013,000000,0.38516,0.38516,0.369326,0.373358,4000600.7879115,0
+GNTX.US,D,19921014,000000,0.369326,0.373358,0.341611,0.353432,10821367.641449,0
+GNTX.US,D,19921015,000000,0.353432,0.365372,0.353432,0.357415,4556572.790989,0
+GNTX.US,D,19921016,000000,0.357415,0.357415,0.341611,0.353432,4230241.0249167,0
+GNTX.US,D,19921019,000000,0.341611,0.373358,0.341611,0.373358,3347937.255767,0
+GNTX.US,D,19921020,000000,0.377204,0.38516,0.373358,0.38516,1917713.8127131,0
+GNTX.US,D,19921021,000000,0.38516,0.389193,0.377204,0.389193,922589.63558296,0
+GNTX.US,D,19921022,000000,0.389193,0.389193,0.377204,0.38516,1055547.4262334,0
+GNTX.US,D,19921023,000000,0.377204,0.38516,0.377204,0.381286,894391.85021735,0
+GNTX.US,D,19921026,000000,0.38516,0.413083,0.377204,0.413083,5656440.8263596,0
+GNTX.US,D,19921027,000000,0.420991,0.428878,0.409081,0.409081,1466487.6862566,0
+GNTX.US,D,19921028,000000,0.413083,0.440868,0.39713,0.43301,5096434.0805782,0
+GNTX.US,D,19921029,000000,0.440868,0.456752,0.428878,0.456752,4681464.1238024,0
+GNTX.US,D,19921030,000000,0.464611,0.472695,0.452789,0.464611,7928687.2180814,0
+GNTX.US,D,19921102,000000,0.452789,0.452789,0.428878,0.440868,4210099.6054855,0
+GNTX.US,D,19921103,000000,0.43301,0.440868,0.420991,0.43301,1760591.9702107,0
+GNTX.US,D,19921104,000000,0.428878,0.43301,0.420991,0.43301,406906.52650952,0
+GNTX.US,D,19921105,000000,0.43301,0.444892,0.428878,0.444892,1132093.4991083,0
+GNTX.US,D,19921106,000000,0.444892,0.452789,0.436736,0.452789,741297.68608707,0
+GNTX.US,D,19921109,000000,0.440868,0.452789,0.43301,0.452789,1627640.2347018,0
+GNTX.US,D,19921110,000000,0.444892,0.444892,0.420991,0.420991,1289218.3691814,0
+GNTX.US,D,19921111,000000,0.413083,0.420991,0.401123,0.416978,3718586.6034056,0
+GNTX.US,D,19921112,000000,0.416978,0.416978,0.409081,0.416978,386765.10707833,0
+GNTX.US,D,19921113,000000,0.420991,0.420991,0.409081,0.409081,1728356.4145703,0
+GNTX.US,D,19921116,000000,0.413083,0.413083,0.39713,0.39713,1103894.7045524,0
+GNTX.US,D,19921117,000000,0.39713,0.413083,0.39713,0.39713,2469660.155799,0
+GNTX.US,D,19921118,000000,0.39713,0.401123,0.389193,0.39713,600286.55707301,0
+GNTX.US,D,19921119,000000,0.401123,0.428878,0.39713,0.428878,2046627.7779471,0
+GNTX.US,D,19921120,000000,0.428878,0.440868,0.420991,0.440868,2501886.628727,0
+GNTX.US,D,19921123,000000,0.444892,0.460587,0.440868,0.452789,2147355.0589085,0
+GNTX.US,D,19921124,000000,0.444892,0.460587,0.444892,0.444892,958854.88797599,0
+GNTX.US,D,19921125,000000,0.444892,0.444892,0.43301,0.436736,890359.12589391,0
+GNTX.US,D,19921127,000000,0.444892,0.444892,0.43301,0.43301,104748.90419185,0
+GNTX.US,D,19921130,000000,0.43301,0.440868,0.420991,0.43301,1756563.2826484,0
+GNTX.US,D,19921201,000000,0.420991,0.43301,0.409081,0.420991,2949086.0860016,0
+GNTX.US,D,19921202,000000,0.409081,0.420991,0.401123,0.413083,652665.55052516,0
+GNTX.US,D,19921203,000000,0.401123,0.472695,0.39713,0.452789,18770199.306533,0
+GNTX.US,D,19921204,000000,0.464611,0.472695,0.43301,0.472695,12731023.069847,0
+GNTX.US,D,19921207,000000,0.472695,0.508428,0.464611,0.504762,10221075.029235,0
+GNTX.US,D,19921208,000000,0.496338,0.528147,0.480355,0.508428,12388570.498384,0
+GNTX.US,D,19921209,000000,0.508428,0.520219,0.496338,0.496338,7924663.5764704,0
+GNTX.US,D,19921210,000000,0.492544,0.500203,0.484448,0.484448,3436567.3729483,0
+GNTX.US,D,19921211,000000,0.484448,0.484448,0.444892,0.464611,5467089.4833584,0
+GNTX.US,D,19921214,000000,0.464611,0.472695,0.452789,0.464611,4226217.3833057,0
+GNTX.US,D,19921215,000000,0.464611,0.484448,0.464611,0.480355,3613842.7451651,0
+GNTX.US,D,19921216,000000,0.484448,0.484448,0.472695,0.472695,3839453.2854177,0
+GNTX.US,D,19921217,000000,0.468633,0.484448,0.464611,0.480355,576117.45926974,0
+GNTX.US,D,19921218,000000,0.484448,0.484448,0.472695,0.472695,769498.4990235,0
+GNTX.US,D,19921221,000000,0.484448,0.484448,0.464611,0.4766,1212666.241165,0
+GNTX.US,D,19921222,000000,0.468633,0.480355,0.464611,0.472695,2111093.8432766,0
+GNTX.US,D,19921223,000000,0.480355,0.480355,0.464611,0.472695,652665.55052516,0
+GNTX.US,D,19921224,000000,0.464611,0.480355,0.464611,0.480355,1772678.0328977,0
+GNTX.US,D,19921228,000000,0.464611,0.492544,0.464611,0.484448,1446341.2208741,0
+GNTX.US,D,19921229,000000,0.492544,0.492544,0.480355,0.480355,769498.4990235,0
+GNTX.US,D,19921230,000000,0.480355,0.492544,0.480355,0.480355,1075687.8364744,0
+GNTX.US,D,19921231,000000,0.480355,0.532109,0.480355,0.528147,6917458.3826046,0
+GNTX.US,D,19930104,000000,0.520219,0.528147,0.500203,0.512292,3549374.6614551,0
+GNTX.US,D,19930105,000000,0.512292,0.528147,0.500203,0.52448,2481741.1725347,0
+GNTX.US,D,19930106,000000,0.520219,0.540037,0.520219,0.540037,1389938.5858109,0
+GNTX.US,D,19930107,000000,0.540037,0.540037,0.528147,0.532109,4298727.7042864,0
+GNTX.US,D,19930108,000000,0.532109,0.547766,0.528147,0.547766,4351106.6977385,0
+GNTX.US,D,19930111,000000,0.532109,0.547766,0.532109,0.547766,1800874.8090731,0
+GNTX.US,D,19930112,000000,0.532109,0.552027,0.532109,0.552027,793673.65196839,0
+GNTX.US,D,19930113,000000,0.552027,0.559854,0.547766,0.559854,2352820.1429688,0
+GNTX.US,D,19930114,000000,0.559854,0.559854,0.547766,0.552027,418996.62595765,0
+GNTX.US,D,19930115,000000,0.564016,0.579772,0.552027,0.575907,1655834.9924967,0
+GNTX.US,D,19930118,000000,0.564016,0.579772,0.564016,0.564016,1216699.9746787,0
+GNTX.US,D,19930119,000000,0.564016,0.595725,0.564016,0.583735,3835422.5794747,0
+GNTX.US,D,19930120,000000,0.571944,0.583735,0.571944,0.583735,3638008.8153976,0
+GNTX.US,D,19930121,000000,0.571944,0.583735,0.571944,0.583735,894391.85021735,0
+GNTX.US,D,19930122,000000,0.575907,0.583735,0.571944,0.575907,761444.15146962,0
+GNTX.US,D,19930125,000000,0.571944,0.583735,0.571944,0.579772,1281156.9572957,0
+GNTX.US,D,19930126,000000,0.583735,0.595725,0.579772,0.579772,4218151.9346589,0
+GNTX.US,D,19930127,000000,0.579772,0.591861,0.579772,0.591861,1055547.4262334,0
+GNTX.US,D,19930128,000000,0.579772,0.591861,0.579772,0.583735,2018435.0385328,0
+GNTX.US,D,19930129,000000,0.579772,0.631298,0.579772,0.631298,17597815.90423,0
+GNTX.US,D,19930201,000000,0.619804,0.651215,0.619804,0.651215,10470865.768383,0
+GNTX.US,D,19930202,000000,0.651215,0.682924,0.639523,0.671132,10237198.862197,0
+GNTX.US,D,19930203,000000,0.682924,0.699075,0.671132,0.695112,10333884.336121,0
+GNTX.US,D,19930204,000000,0.682924,0.690851,0.663205,0.663205,9830286.2805451,0
+GNTX.US,D,19930205,000000,0.663205,0.679258,0.619804,0.631298,10297616.056158,0
+GNTX.US,D,19930208,000000,0.631298,0.643585,0.619804,0.639523,2775851.5116304,0
+GNTX.US,D,19930209,000000,0.631298,0.643585,0.627334,0.643585,1220719.5795286,0
+GNTX.US,D,19930210,000000,0.643585,0.655179,0.627334,0.639523,3936142.7961043,0
+GNTX.US,D,19930211,000000,0.627334,0.651215,0.627334,0.643585,1164325.0179876,0
+GNTX.US,D,19930212,000000,0.639523,0.659241,0.639523,0.659241,2610664.2204812,0
+GNTX.US,D,19930216,000000,0.643585,0.659241,0.627334,0.643585,2022461.7077147,0
+GNTX.US,D,19930217,000000,0.627334,0.639523,0.627334,0.627334,1107913.300212,0
+GNTX.US,D,19930218,000000,0.643585,0.659241,0.639523,0.655179,2022461.7077147,0
+GNTX.US,D,19930219,000000,0.659241,0.659241,0.639523,0.643585,519716.84258714,0
+GNTX.US,D,19930222,000000,0.659241,0.659241,0.639523,0.651215,721154.24827533,0
+GNTX.US,D,19930223,000000,0.639523,0.659241,0.639523,0.651215,890359.12589391,0
+GNTX.US,D,19930224,000000,0.639523,0.651215,0.639523,0.639523,1490657.7932502,0
+GNTX.US,D,19930225,000000,0.651215,0.679258,0.639523,0.671132,4967513.0510123,0
+GNTX.US,D,19930226,000000,0.663205,0.679258,0.659241,0.679258,902449.22534204,0
+GNTX.US,D,19930301,000000,0.679258,0.679258,0.659241,0.663205,705041.51640648,0
+GNTX.US,D,19930302,000000,0.663205,0.679258,0.651215,0.671132,1261016.5470547,0
+GNTX.US,D,19930303,000000,0.671132,0.671132,0.651215,0.651215,1651819.4244079,0
+GNTX.US,D,19930304,000000,0.643585,0.659241,0.607616,0.61148,5519464.4400496,0
+GNTX.US,D,19930305,000000,0.61148,0.627334,0.599491,0.599491,4069091.5040423,0
+GNTX.US,D,19930308,000000,0.607616,0.607616,0.591861,0.607616,2671095.5431066,0
+GNTX.US,D,19930309,000000,0.607616,0.61148,0.595725,0.607616,4488089.1391902,0
+GNTX.US,D,19930310,000000,0.619804,0.639523,0.61148,0.627334,3343908.5682046,0
+GNTX.US,D,19930311,000000,0.639523,0.639523,0.619804,0.627334,1776709.7480309,0
+GNTX.US,D,19930312,000000,0.639523,0.643585,0.627334,0.627334,261871.75588448,0
+GNTX.US,D,19930315,000000,0.627334,0.643585,0.62347,0.62347,3162608.5451865,0
+GNTX.US,D,19930316,000000,0.619804,0.639523,0.619804,0.627334,608353.01491014,0
+GNTX.US,D,19930317,000000,0.627334,0.679258,0.627334,0.663205,5148816.1016012,0
+GNTX.US,D,19930318,000000,0.682924,0.726721,0.679258,0.726721,7525805.3423732,0
+GNTX.US,D,19930319,000000,0.710669,0.738513,0.710669,0.726721,14028294.777392,0
+GNTX.US,D,19930322,000000,0.718695,0.738513,0.706903,0.710669,3307650.3801434,0
+GNTX.US,D,19930323,000000,0.706903,0.710669,0.679258,0.682924,4745933.2167026,0
+GNTX.US,D,19930324,000000,0.682924,0.695112,0.682924,0.682924,2034551.8071628,0
+GNTX.US,D,19930325,000000,0.679258,0.695112,0.679258,0.690851,1333528.8864159,0
+GNTX.US,D,19930326,000000,0.699075,0.738513,0.699075,0.726721,3819308.8384157,0
+GNTX.US,D,19930329,000000,0.738513,0.750502,0.726721,0.726721,1877422.9003285,0
+GNTX.US,D,19930330,000000,0.738513,0.738513,0.726721,0.738513,1224753.3130423,0
+GNTX.US,D,19930331,000000,0.74654,0.750502,0.738513,0.738513,1111949.0521063,0
+GNTX.US,D,19930401,000000,0.738513,0.738513,0.699075,0.699075,6820766.8535375,0
+GNTX.US,D,19930402,000000,0.699075,0.718695,0.690851,0.699075,6941632.5263592,0
+GNTX.US,D,19930405,000000,0.738513,0.790435,0.730784,0.770618,14402981.895306,0
+GNTX.US,D,19930406,000000,0.778247,0.778247,0.726721,0.74654,10768998.739899,0
+GNTX.US,D,19930407,000000,0.726721,0.74654,0.726721,0.738513,3811247.4265299,0
+GNTX.US,D,19930408,000000,0.74654,0.74654,0.730784,0.738513,2316559.9365271,0
+GNTX.US,D,19930412,000000,0.738513,0.758628,0.738513,0.750502,6808675.7448991,0
+GNTX.US,D,19930413,000000,0.758628,0.778247,0.750502,0.770618,3915997.339912,0
+GNTX.US,D,19930414,000000,0.770618,0.826108,0.770618,0.817982,9435465.8167226,0
+GNTX.US,D,19930415,000000,0.834134,0.838197,0.790435,0.794399,19213370.076245,0
+GNTX.US,D,19930416,000000,0.802128,0.802128,0.794399,0.802128,1458423.2468001,0
+GNTX.US,D,19930419,000000,0.802128,0.802128,0.778247,0.798165,3029657.8188679,0
+GNTX.US,D,19930420,000000,0.790435,0.802128,0.750502,0.770618,3448654.4448256,0
+GNTX.US,D,19930421,000000,0.770618,0.770618,0.750502,0.762393,1583319.6255647,0
+GNTX.US,D,19930422,000000,0.770618,0.778247,0.758628,0.758628,2344764.7862246,0
+GNTX.US,D,19930423,000000,0.778247,0.778247,0.758628,0.770618,761444.15146962,0
+GNTX.US,D,19930426,000000,0.770618,0.778247,0.762393,0.770618,4443772.5668141,0
+GNTX.US,D,19930427,000000,0.762393,0.778247,0.738513,0.750502,2248075.275538,0
+GNTX.US,D,19930428,000000,0.738513,0.74654,0.710669,0.718695,1458423.2468001,0
+GNTX.US,D,19930429,000000,0.722857,0.738513,0.718695,0.738513,1438280.8181785,0
+GNTX.US,D,19930430,000000,0.74654,0.74654,0.726721,0.738513,1188495.1249811,0
+GNTX.US,D,19930503,000000,0.726721,0.770618,0.726721,0.770618,2876569.7098794,0
+GNTX.US,D,19930504,000000,0.782311,0.838197,0.778247,0.834134,8496748.3114168,0
+GNTX.US,D,19930505,000000,0.817982,0.853952,0.817982,0.842061,3452678.0864367,0
+GNTX.US,D,19930506,000000,0.842061,0.849989,0.834134,0.834134,1184470.4741798,0
+GNTX.US,D,19930507,000000,0.838197,0.842061,0.826108,0.826108,636546.76351468,0
+GNTX.US,D,19930510,000000,0.826108,0.838197,0.817982,0.817982,394824.50058357,0
+GNTX.US,D,19930511,000000,0.817982,0.826108,0.810352,0.817982,1208639.5719831,0
+GNTX.US,D,19930512,000000,0.817982,0.877634,0.817982,0.877634,6417886.9962098,0
+GNTX.US,D,19930513,000000,0.853952,0.869906,0.849989,0.861681,3726647.0061011,0
+GNTX.US,D,19930514,000000,0.865744,0.881697,0.849989,0.861681,3654124.5748373,0
+GNTX.US,D,19930517,000000,0.861681,0.861681,0.838197,0.861681,2082891.0119596,0
+GNTX.US,D,19930518,000000,0.853952,0.869906,0.853952,0.869906,3464771.2134556,0
+GNTX.US,D,19930519,000000,0.853952,0.877634,0.853952,0.861681,3086063.4815019,0
+GNTX.US,D,19930520,000000,0.869906,0.901812,0.861681,0.901812,6848964.6389031,0
+GNTX.US,D,19930521,000000,0.901812,0.937286,0.88566,0.937286,6687824.2007411,0
+GNTX.US,D,19930524,000000,0.925296,0.937286,0.925296,0.933124,6208391.2062067,0
+GNTX.US,D,19930525,000000,0.933124,0.933124,0.917369,0.917369,2715409.0879119,0
+GNTX.US,D,19930526,000000,0.917369,0.961067,0.917369,0.953041,5132697.3145906,0
+GNTX.US,D,19930527,000000,0.961067,0.977021,0.945312,0.953041,3819308.8384157,0
+GNTX.US,D,19930528,000000,0.953041,0.969093,0.953041,0.961067,1180440.7774273,0
+GNTX.US,D,19930601,000000,0.961067,0.977021,0.953041,0.961067,4612978.453623,0
+GNTX.US,D,19930602,000000,0.977021,0.977021,0.961067,0.977021,3988515.7344148,0
+GNTX.US,D,19930603,000000,0.961067,0.977021,0.953041,0.961067,1635692.5638753,0
+GNTX.US,D,19930604,000000,0.953041,0.980885,0.953041,0.980885,2364906.2056558,0
+GNTX.US,D,19930607,000000,0.980885,0.980885,0.969093,0.969093,6107669.9803868,0
+GNTX.US,D,19930608,000000,0.969093,0.980885,0.961067,0.977021,2042604.1363361,0
+GNTX.US,D,19930609,000000,0.961067,0.969093,0.953041,0.953041,1252959.17193,0
+GNTX.US,D,19930610,000000,0.969093,0.969093,0.949078,0.953041,1889510.9813961,0
+GNTX.US,D,19930611,000000,0.949078,0.980885,0.949078,0.980885,1333528.8864159,0
+GNTX.US,D,19930614,000000,0.969093,1.06056,0.969093,1.06056,4645211.9908829,0
+GNTX.US,D,19930615,000000,1.08403,1.10396,1.06828,1.07621,6264792.8320794,0
+GNTX.US,D,19930616,000000,1.07621,1.07621,1.03261,1.03261,4552545.1126169,0
+GNTX.US,D,19930617,000000,1.03647,1.04856,1.0011,1.01686,2328653.063546,0
+GNTX.US,D,19930618,000000,1.00437,1.01686,0.984849,1.0011,1829074.6128192,0
+GNTX.US,D,19930621,000000,0.992974,1.03261,0.992974,1.02458,3595709.6143735,0
+GNTX.US,D,19930622,000000,1.05243,1.09206,1.03261,1.08057,4514278.6359162,0
+GNTX.US,D,19930623,000000,1.08057,1.09206,1.06828,1.09206,9080928.1917625,0
+GNTX.US,D,19930624,000000,1.09206,1.10396,1.08057,1.10009,6147952.8192493,0
+GNTX.US,D,19930625,000000,1.10396,1.11595,1.09206,1.11595,4679456.844353,0
+GNTX.US,D,19930628,000000,1.12397,1.15142,1.11595,1.15142,7139038.2169143,0
+GNTX.US,D,19930629,000000,1.14388,1.15142,1.14388,1.14776,5567805.6632269,0
+GNTX.US,D,19930630,000000,1.15142,1.17946,1.06828,1.09206,7797748.8171635,0
+GNTX.US,D,19930701,000000,1.09206,1.11595,1.04053,1.06056,5718890.5295274,0
+GNTX.US,D,19930702,000000,1.08057,1.11595,1.05243,1.11595,4127511.5104574,0
+GNTX.US,D,19930706,000000,1.11595,1.23098,1.11595,1.22326,10897912.705134,0
+GNTX.US,D,19930707,000000,1.21513,1.26676,1.20344,1.25101,10243240.884349,0
+GNTX.US,D,19930708,000000,1.25101,1.26676,1.23901,1.23901,6417886.9962098,0
+GNTX.US,D,19930709,000000,1.23901,1.25101,1.16767,1.20344,3777002.5730596,0
+GNTX.US,D,19930712,000000,1.19135,1.19135,1.15142,1.17946,3210954.8143153,0
+GNTX.US,D,19930713,000000,1.15142,1.17946,1.15142,1.1756,1381878.1831155,0
+GNTX.US,D,19930714,000000,1.17946,1.19135,1.15142,1.17946,3283478.2547694,0
+GNTX.US,D,19930715,000000,1.19135,1.19135,1.11595,1.14388,3748800.750933,0
+GNTX.US,D,19930716,000000,1.11595,1.19135,1.11595,1.16767,5910264.2898318,0
+GNTX.US,D,19930719,000000,1.19135,1.27865,1.16767,1.26676,3670239.3250867,0
+GNTX.US,D,19930720,000000,1.27865,1.29054,1.21513,1.23098,2008363.319627,0
+GNTX.US,D,19930721,000000,1.25101,1.25101,1.23098,1.23525,1291230.694582,0
+GNTX.US,D,19930722,000000,1.25101,1.27865,1.23098,1.25101,1966058.0634612,0
+GNTX.US,D,19930723,000000,1.23901,1.33027,1.23901,1.30273,3627937.0964917,0
+GNTX.US,D,19930726,000000,1.33027,1.40172,1.33027,1.39032,4623056.2276704,0
+GNTX.US,D,19930727,000000,1.37813,1.40172,1.31452,1.33027,7906532.4640593,0
+GNTX.US,D,19930728,000000,1.31452,1.33027,1.25101,1.25101,4760030.5956,0
+GNTX.US,D,19930729,000000,1.25101,1.31452,1.25101,1.30273,2880599.406632,0
+GNTX.US,D,19930730,000000,1.29054,1.30273,1.27865,1.28291,983029.03173062,0
+GNTX.US,D,19930802,000000,1.27865,1.29054,1.23098,1.25101,4022759.5786947,0
+GNTX.US,D,19930803,000000,1.25101,1.26676,1.25101,1.25101,1325471.5112912,0
+GNTX.US,D,19930804,000000,1.26676,1.33027,1.25101,1.32264,3563483.1414455,0
+GNTX.US,D,19930805,000000,1.34246,1.35009,1.31452,1.31452,3698446.1931647,0
+GNTX.US,D,19930806,000000,1.31452,1.35009,1.31452,1.34246,2798004.247272,0
+GNTX.US,D,19930809,000000,1.35009,1.35009,1.31452,1.32264,5110539.5329977,0
+GNTX.US,D,19930810,000000,1.34246,1.34246,1.31452,1.33423,1488644.4586592,0
+GNTX.US,D,19930811,000000,1.34246,1.35009,1.33027,1.33027,1587347.3039368,0
+GNTX.US,D,19930812,000000,1.34246,1.35009,1.33027,1.35009,5263633.6971281,0
+GNTX.US,D,19930813,000000,1.35009,1.36604,1.34246,1.35009,2268216.6949692,0
+GNTX.US,D,19930816,000000,1.34246,1.36604,1.34246,1.34246,2765777.7743439,0
+GNTX.US,D,19930817,000000,1.35009,1.35009,1.30273,1.31452,1130076.1277563,0
+GNTX.US,D,19930818,000000,1.33027,1.33027,1.27865,1.33027,3579589.8181727,0
+GNTX.US,D,19930819,000000,1.33027,1.34246,1.26676,1.26676,1605477.4071576,0
+GNTX.US,D,19930820,000000,1.26676,1.26676,1.17946,1.17946,4588805.3190586,0
+GNTX.US,D,19930823,000000,1.16767,1.17946,1.1317,1.14776,3378150.394104,0
+GNTX.US,D,19930824,000000,1.14388,1.23098,1.14388,1.23098,2383039.3364474,0
+GNTX.US,D,19930825,000000,1.23098,1.25101,1.20344,1.25101,803749.40763534,0
+GNTX.US,D,19930826,000000,1.25101,1.29054,1.23098,1.29054,1744476.210771,0
+GNTX.US,D,19930827,000000,1.29054,1.29054,1.25101,1.25101,1353677.370179,0
+GNTX.US,D,19930830,000000,1.26676,1.26676,1.23098,1.23525,831952.23895232,0
+GNTX.US,D,19930831,000000,1.23098,1.23901,1.20344,1.21513,1273102.6097418,0
+GNTX.US,D,19930901,000000,1.21513,1.21513,1.19135,1.19135,1404034.9555181,0
+GNTX.US,D,19930902,000000,1.21513,1.27865,1.20344,1.25903,2282316.0922471,0
+GNTX.US,D,19930903,000000,1.27865,1.31452,1.26676,1.31452,1238855.737891,0
+GNTX.US,D,19930907,000000,1.31452,1.31452,1.29054,1.29054,1037416.3138223,0
+GNTX.US,D,19930908,000000,1.26676,1.29054,1.26676,1.29054,1071662.1764828,0
+GNTX.US,D,19930909,000000,1.26676,1.30273,1.26676,1.30273,1375833.1333914,0
+GNTX.US,D,19930910,000000,1.27865,1.30273,1.27865,1.27865,1383891.5177064,0
+GNTX.US,D,19930913,000000,1.27865,1.30273,1.23901,1.23901,1011228.8354768,0
+GNTX.US,D,19930914,000000,1.23901,1.23901,1.16767,1.19135,2143320.3162045,0
+GNTX.US,D,19930915,000000,1.16767,1.19135,1.16767,1.19135,3073975.4004344,0
+GNTX.US,D,19930916,000000,1.17946,1.20344,1.17946,1.18342,1045472.6797567,0
+GNTX.US,D,19930917,000000,1.17946,1.20344,1.17946,1.20344,2292393.8662946,0
+GNTX.US,D,19930920,000000,1.19135,1.23901,1.19135,1.23901,2284330.4360283,0
+GNTX.US,D,19930921,000000,1.23098,1.26676,1.23098,1.25903,1599431.3482433,0
+GNTX.US,D,19930922,000000,1.26676,1.31452,1.26676,1.30273,2705341.4057671,0
+GNTX.US,D,19930923,000000,1.30273,1.32264,1.26676,1.32264,2582464.416735,0
+GNTX.US,D,19930924,000000,1.31452,1.34246,1.31452,1.31452,1422170.1046903,0
+GNTX.US,D,19930927,000000,1.31452,1.35009,1.31452,1.34246,1232812.7065476,0
+GNTX.US,D,19930928,000000,1.35009,1.42976,1.34246,1.37813,6079466.1398796,0
+GNTX.US,D,19930929,000000,1.40172,1.41381,1.39032,1.41381,1692092.1713675,0
+GNTX.US,D,19930930,000000,1.39032,1.42976,1.39032,1.42976,1996276.2477497,0
+GNTX.US,D,19931001,000000,1.39032,1.41381,1.39032,1.41381,926622.3599064,0
+GNTX.US,D,19931004,000000,1.39032,1.40172,1.36604,1.39032,1557134.1655997,0
+GNTX.US,D,19931005,000000,1.36604,1.39032,1.36604,1.39032,582158.47223271,0
+GNTX.US,D,19931006,000000,1.39032,1.41381,1.37813,1.41381,997129.43819884,0
+GNTX.US,D,19931007,000000,1.40172,1.40172,1.37813,1.40172,110793.95391591,0
+GNTX.US,D,19931008,000000,1.40172,1.40172,1.37813,1.37813,501588.75774685,0
+GNTX.US,D,19931011,000000,1.37813,1.41381,1.37813,1.41381,471366.53669736,0
+GNTX.US,D,19931012,000000,1.39032,1.42976,1.39032,1.41381,1492673.1462216,0
+GNTX.US,D,19931013,000000,1.40172,1.42976,1.40172,1.42976,2767789.0905544,0
+GNTX.US,D,19931014,000000,1.43768,1.43768,1.41381,1.42976,2215844.7658489,0
+GNTX.US,D,19931015,000000,1.44552,1.48912,1.42976,1.48912,8301348.8911207,0
+GNTX.US,D,19931018,000000,1.48912,1.48912,1.42976,1.47336,1845195.4182103,0
+GNTX.US,D,19931019,000000,1.43768,1.46533,1.42976,1.44968,787629.6114346,0
+GNTX.US,D,19931020,000000,1.44968,1.44968,1.33027,1.34246,2747643.6343621,0
+GNTX.US,D,19931021,000000,1.34246,1.48912,1.34246,1.48912,4417586.0976588,0
+GNTX.US,D,19931022,000000,1.48912,1.51319,1.46533,1.48912,2370953.2737604,0
+GNTX.US,D,19931025,000000,1.5014,1.5014,1.46533,1.48148,1706198.6329774,0
+GNTX.US,D,19931026,000000,1.47732,1.48912,1.46533,1.48912,1156261.5877213,0
+GNTX.US,D,19931027,000000,1.48912,1.48912,1.43768,1.46533,632519.0851426,0
+GNTX.US,D,19931028,000000,1.43768,1.46533,1.42976,1.43768,769498.4990235,0
+GNTX.US,D,19931029,000000,1.43768,1.46533,1.43768,1.46533,555972.00307746,0
+GNTX.US,D,19931101,000000,1.46533,1.54094,1.43768,1.51319,2209802.7436957,0
+GNTX.US,D,19931102,000000,1.54867,1.61248,1.52894,1.61248,2793978.5872804,0
+GNTX.US,D,19931103,000000,1.61248,1.66401,1.57671,1.57671,3146494.8041274,0
+GNTX.US,D,19931104,000000,1.57671,1.57671,1.48912,1.5014,1921738.4635144,0
+GNTX.US,D,19931105,000000,1.48912,1.52894,1.42976,1.52894,4081178.5759196,0
+GNTX.US,D,19931108,000000,1.54094,1.54094,1.5014,1.54094,1714254.9989119,0
+GNTX.US,D,19931109,000000,1.54094,1.60446,1.52894,1.60039,1351659.9988271,0
+GNTX.US,D,19931110,000000,1.60039,1.62437,1.57671,1.62437,1254969.4789502,0
+GNTX.US,D,19931111,000000,1.63636,1.66401,1.63636,1.63636,769498.4990235,0
+GNTX.US,D,19931112,000000,1.66401,1.66401,1.61248,1.61248,2824187.6888564,0
+GNTX.US,D,19931115,000000,1.62437,1.63636,1.54094,1.54867,2598579.1669843,0
+GNTX.US,D,19931116,000000,1.54094,1.56452,1.43768,1.44968,3388227.1589613,0
+GNTX.US,D,19931117,000000,1.46533,1.46533,1.41381,1.43768,2145340.7151273,0
+GNTX.US,D,19931118,000000,1.41381,1.48912,1.41381,1.48912,3150525.5100703,0
+GNTX.US,D,19931119,000000,1.44968,1.5014,1.43768,1.5014,1766631.9739834,0
+GNTX.US,D,19931122,000000,1.46533,1.46533,1.33027,1.36604,5557739.9994626,0
+GNTX.US,D,19931123,000000,1.34246,1.36604,1.26676,1.30273,4189956.1676737,0
+GNTX.US,D,19931124,000000,1.30273,1.39032,1.30273,1.37813,3730669.6385219,0
+GNTX.US,D,19931126,000000,1.41381,1.47732,1.40172,1.47732,1504761.2272892,0
+GNTX.US,D,19931129,000000,1.47732,1.51319,1.44968,1.51319,1712246.7102723,0
+GNTX.US,D,19931130,000000,1.48912,1.51319,1.46533,1.48912,1877422.9003285,0
+GNTX.US,D,19931201,000000,1.48912,1.52894,1.47732,1.51319,912520.94424791,0
+GNTX.US,D,19931202,000000,1.51319,1.54094,1.48912,1.51319,866194.06485173,0
+GNTX.US,D,19931203,000000,1.54094,1.56452,1.51319,1.54094,1667922.064374,0
+GNTX.US,D,19931206,000000,1.54867,1.57671,1.52894,1.56452,1101878.3423907,0
+GNTX.US,D,19931207,000000,1.57671,1.60039,1.54867,1.57671,614391.00030231,0
+GNTX.US,D,19931208,000000,1.57671,1.60039,1.56452,1.57274,316264.08392752,0
+GNTX.US,D,19931209,000000,1.58851,1.58851,1.52894,1.54867,1138137.5396421,0
+GNTX.US,D,19931210,000000,1.52894,1.54094,1.47732,1.5014,1831099.0485031,0
+GNTX.US,D,19931213,000000,1.47732,1.52894,1.47732,1.52894,1414107.6836142,0
+GNTX.US,D,19931214,000000,1.52894,1.54094,1.5014,1.52894,1502740.8283664,0
+GNTX.US,D,19931215,000000,1.5014,1.52894,1.5014,1.51319,676843.73104086,0
+GNTX.US,D,19931216,000000,1.52894,1.52894,1.47732,1.48912,1105901.9840017,0
+GNTX.US,D,19931217,000000,1.51319,1.54094,1.48912,1.51319,1750513.1869729,0
+GNTX.US,D,19931220,000000,1.51319,1.54867,1.51319,1.54867,1986203.5196535,0
+GNTX.US,D,19931221,000000,1.58851,1.66401,1.58851,1.60039,4413557.4100965,0
+GNTX.US,D,19931222,000000,1.61248,1.63636,1.60039,1.62031,1621597.2033584,0
+GNTX.US,D,19931223,000000,1.60039,1.62437,1.54867,1.62437,2787937.5743174,0
+GNTX.US,D,19931227,000000,1.62437,1.63239,1.58851,1.62437,777557.89252873,0
+GNTX.US,D,19931228,000000,1.63636,1.65192,1.60446,1.63636,717128.58828379,0
+GNTX.US,D,19931229,000000,1.61248,1.66401,1.60039,1.66401,1293247.0567438,0
+GNTX.US,D,19931230,000000,1.63636,1.66401,1.63636,1.66401,723171.61962731,0
+GNTX.US,D,19931231,000000,1.66401,1.75131,1.63636,1.75131,2985344.2740627,0
+GNTX.US,D,19940103,000000,1.73942,1.75131,1.63636,1.63636,3525200.5177005,0
+GNTX.US,D,19940104,000000,1.65192,1.65192,1.56452,1.58851,2642890.6934091,0
+GNTX.US,D,19940105,000000,1.54867,1.57671,1.52894,1.57671,1120006.427231,0
+GNTX.US,D,19940106,000000,1.57671,1.57671,1.54867,1.57671,699000.5034435,0
+GNTX.US,D,19940107,000000,1.57671,1.57671,1.54867,1.54867,936699.12476362,0
+GNTX.US,D,19940110,000000,1.57671,1.57671,1.52894,1.54094,1966058.0634612,0
+GNTX.US,D,19940111,000000,1.54094,1.54867,1.5014,1.52894,1311377.1599646,0
+GNTX.US,D,19940112,000000,1.5014,1.52894,1.5014,1.52894,543893.00472231,0
+GNTX.US,D,19940113,000000,1.52894,1.52894,1.5014,1.52894,1051513.6927197,0
+GNTX.US,D,19940114,000000,1.51319,1.52894,1.5014,1.5014,1164325.0179876,0
+GNTX.US,D,19940117,000000,1.5014,1.54094,1.5014,1.52092,1422170.1046903,0
+GNTX.US,D,19940118,000000,1.54094,1.54094,1.5014,1.54094,3132393.3884689,0
+GNTX.US,D,19940119,000000,1.54094,1.58851,1.51319,1.58851,3343908.5682046,0
+GNTX.US,D,19940120,000000,1.58851,1.65192,1.57671,1.65192,2888656.7817567,0
+GNTX.US,D,19940121,000000,1.63636,1.66401,1.63636,1.63636,956846.59933645,0
+GNTX.US,D,19940124,000000,1.63636,1.66401,1.62437,1.62437,5068230.2400709,0
+GNTX.US,D,19940125,000000,1.61248,1.62437,1.56452,1.60039,3015559.4307803,0
+GNTX.US,D,19940126,000000,1.58851,1.66401,1.58851,1.63636,1756563.2826484,0
+GNTX.US,D,19940127,000000,1.63636,1.66401,1.60039,1.62437,3291532.6023233,0
+GNTX.US,D,19940128,000000,1.60039,1.62437,1.60039,1.60039,815834.46113211,0
+GNTX.US,D,19940131,000000,1.62437,1.62437,1.56452,1.57671,3428514.0345847,0
+GNTX.US,D,19940201,000000,1.58851,1.58851,1.54867,1.56452,1744476.210771,0
+GNTX.US,D,19940202,000000,1.57671,1.57671,1.54867,1.57671,1472525.6716488,0
+GNTX.US,D,19940203,000000,1.54867,1.57671,1.51319,1.51319,3654124.5748373,0
+GNTX.US,D,19940204,000000,1.54094,1.54094,1.46533,1.48912,4870825.5587062,0
+GNTX.US,D,19940207,000000,1.43768,1.46533,1.34246,1.39032,4852698.4830562,0
+GNTX.US,D,19940208,000000,1.34246,1.37813,1.30273,1.35009,14221678.844717,0
+GNTX.US,D,19940209,000000,1.36604,1.46533,1.35009,1.46533,6425942.3529539,0
+GNTX.US,D,19940210,000000,1.46533,1.47732,1.41381,1.43768,3426500.6999939,0
+GNTX.US,D,19940211,000000,1.42976,1.43768,1.41381,1.43768,1385905.8614875,0
+GNTX.US,D,19940214,000000,1.43768,1.44968,1.41381,1.41381,1047485.0051574,0
+GNTX.US,D,19940215,000000,1.41381,1.43768,1.41381,1.43768,723171.61962731,0
+GNTX.US,D,19940216,000000,1.42976,1.42976,1.39032,1.41381,1907636.0386655,0
+GNTX.US,D,19940217,000000,1.39032,1.41381,1.39032,1.41381,1512817.5932236,0
+GNTX.US,D,19940218,000000,1.39032,1.41381,1.37813,1.39032,884324.16807256,0
+GNTX.US,D,19940222,000000,1.41381,1.41381,1.33027,1.33027,1488644.4586592,0
+GNTX.US,D,19940223,000000,1.35009,1.35009,1.26676,1.27488,8206677.7609764,0
+GNTX.US,D,19940224,000000,1.27865,1.29054,1.23901,1.27865,6742198.3633592,0
+GNTX.US,D,19940225,000000,1.25101,1.29054,1.23901,1.26676,1194539.165515,0
+GNTX.US,D,19940228,000000,1.29054,1.30273,1.23098,1.26676,2306493.2635726,0
+GNTX.US,D,19940301,000000,1.23901,1.26676,1.23901,1.24694,3080020.4501584,0
+GNTX.US,D,19940302,000000,1.23098,1.23901,1.14388,1.20344,10400355.66252,0
+GNTX.US,D,19940303,000000,1.20344,1.25101,1.19135,1.21513,10432587.181399,0
+GNTX.US,D,19940304,000000,1.23098,1.23901,1.19135,1.20344,1955980.2894137,0
+GNTX.US,D,19940307,000000,1.23098,1.23098,1.19135,1.21513,2074835.6552154,0
+GNTX.US,D,19940308,000000,1.23098,1.23098,1.18342,1.19135,2715409.0879119,0
+GNTX.US,D,19940309,000000,1.20344,1.20344,1.19135,1.19135,2864478.601241,0
+GNTX.US,D,19940310,000000,1.20344,1.20344,1.14388,1.16767,4459887.3170635,0
+GNTX.US,D,19940311,000000,1.16767,1.16767,1.09206,1.10812,19019990.045681,0
+GNTX.US,D,19940314,000000,1.11595,1.17946,1.10396,1.16767,9167544.974353,0
+GNTX.US,D,19940315,000000,1.17946,1.29054,1.15142,1.25101,14153191.156157,0
+GNTX.US,D,19940316,000000,1.25101,1.30273,1.23901,1.30273,4149671.3104308,0
+GNTX.US,D,19940317,000000,1.30273,1.39032,1.27865,1.36604,8823081.0866793,0
+GNTX.US,D,19940318,000000,1.39032,1.39032,1.34246,1.36604,3045774.5874979,0
+GNTX.US,D,19940321,000000,1.34246,1.36604,1.31452,1.33027,2306493.2635726,0
+GNTX.US,D,19940322,000000,1.34246,1.35009,1.31452,1.34246,1045472.6797567,0
+GNTX.US,D,19940323,000000,1.35009,1.37813,1.27865,1.29857,8184518.9701932,0
+GNTX.US,D,19940324,000000,1.29054,1.29054,1.15142,1.21513,10331868.98315,0
+GNTX.US,D,19940325,000000,1.21513,1.26676,1.19135,1.19135,3007500.0372751,0
+GNTX.US,D,19940328,000000,1.23098,1.26676,1.19135,1.23098,6190260.0937955,0
+GNTX.US,D,19940329,000000,1.21513,1.25101,1.19135,1.19135,3041752.9642674,0
+GNTX.US,D,19940330,000000,1.16767,1.21513,1.16767,1.17946,4886935.2630043,0
+GNTX.US,D,19940331,000000,1.16767,1.17946,1.06828,1.1317,6899323.2334324,0
+GNTX.US,D,19940404,000000,1.06828,1.15142,1.04053,1.1317,4677441.4913816,0
+GNTX.US,D,19940405,000000,1.17946,1.20344,1.14388,1.17946,4040893.7186767,0
+GNTX.US,D,19940406,000000,1.17946,1.21513,1.15142,1.20344,2594547.4518512,0
+GNTX.US,D,19940407,000000,1.23901,1.26676,1.21513,1.24694,4403479.636049,0
+GNTX.US,D,19940408,000000,1.23098,1.25101,1.20344,1.23098,948783.16907013,0
+GNTX.US,D,19940411,000000,1.21513,1.25101,1.17946,1.20344,3484918.6880283,0
+GNTX.US,D,19940412,000000,1.23098,1.23098,1.17946,1.21513,1013245.1976385,0
+GNTX.US,D,19940413,000000,1.21513,1.23098,1.19135,1.20344,3575563.1489909,0
+GNTX.US,D,19940414,000000,1.25101,1.29054,1.23098,1.29054,5328094.7165061,0
+GNTX.US,D,19940415,000000,1.33027,1.36604,1.30273,1.31452,9159491.6359894,0
+GNTX.US,D,19940418,000000,1.35009,1.35009,1.23098,1.30273,4038873.3197538,0
+GNTX.US,D,19940419,000000,1.29054,1.33027,1.23901,1.29054,4927227.184579,0
+GNTX.US,D,19940420,000000,1.29054,1.30273,1.15974,1.19135,3738728.0228369,0
+GNTX.US,D,19940421,000000,1.19135,1.19135,1.14388,1.14388,1105901.9840017,0
+GNTX.US,D,19940422,000000,1.17946,1.23901,1.16767,1.21513,2997431.34594,0
+GNTX.US,D,19940425,000000,1.21513,1.29054,1.21513,1.29054,2485773.8968581,0
+GNTX.US,D,19940426,000000,1.30273,1.39032,1.27865,1.35009,6611270.0543441,0
+GNTX.US,D,19940428,000000,1.41381,1.46533,1.39032,1.45751,10227122.097339,0
+GNTX.US,D,19940429,000000,1.43768,1.46533,1.40172,1.44552,2721452.1192554,0
+GNTX.US,D,19940502,000000,1.41381,1.47732,1.37813,1.44968,3926067.0404374,0
+GNTX.US,D,19940503,000000,1.46533,1.46533,1.37813,1.42976,1933826.5445819,0
+GNTX.US,D,19940504,000000,1.41381,1.43768,1.37813,1.40172,703027.17262531,0
+GNTX.US,D,19940505,000000,1.40172,1.42976,1.37813,1.42976,1021304.5911438,0
+GNTX.US,D,19940506,000000,1.40172,1.43768,1.34246,1.41381,4004630.4846642,0
+GNTX.US,D,19940509,000000,1.42976,1.42976,1.34246,1.36604,2090949.3962746,0
+GNTX.US,D,19940510,000000,1.37813,1.39032,1.29054,1.31452,1663897.4135727,0
+GNTX.US,D,19940511,000000,1.31452,1.34633,1.29054,1.34246,2727502.2149308,0
+GNTX.US,D,19940512,000000,1.33027,1.35009,1.31452,1.31452,5718890.5295274,0
+GNTX.US,D,19940513,000000,1.35009,1.35009,1.23901,1.23901,3426500.6999939,0
+GNTX.US,D,19940516,000000,1.23901,1.25101,1.17946,1.17946,4111395.7510177,0
+GNTX.US,D,19940517,000000,1.17946,1.23098,1.17946,1.21513,2608651.8950805,0
+GNTX.US,D,19940518,000000,1.23901,1.35009,1.21513,1.34246,3795132.6762805,0
+GNTX.US,D,19940519,000000,1.33027,1.35009,1.31452,1.31452,1488644.4586592,0
+GNTX.US,D,19940520,000000,1.33027,1.34246,1.31452,1.34246,898424.57454078,0
+GNTX.US,D,19940523,000000,1.34246,1.34246,1.30273,1.32264,1712246.7102723,0
+GNTX.US,D,19940524,000000,1.34246,1.34246,1.30273,1.33027,2334694.076509,0
+GNTX.US,D,19940525,000000,1.33027,1.33027,1.29054,1.29054,2231957.4977178,0
+GNTX.US,D,19940526,000000,1.33027,1.33027,1.29054,1.29054,2737565.8603146,0
+GNTX.US,D,19940527,000000,1.29054,1.33027,1.29054,1.33027,3221029.5607919,0
+GNTX.US,D,19940531,000000,1.30649,1.33027,1.30273,1.31452,1446341.2208741,0
+GNTX.US,D,19940601,000000,1.34246,1.34246,1.31452,1.34246,1319439.5810407,0
+GNTX.US,D,19940602,000000,1.34246,1.34246,1.33027,1.33027,846045.58108864,0
+GNTX.US,D,19940603,000000,1.33027,1.36604,1.33027,1.35009,995114.08522739,0
+GNTX.US,D,19940606,000000,1.34246,1.34246,1.31452,1.31452,330364.49039574,0
+GNTX.US,D,19940607,000000,1.29054,1.33027,1.25101,1.27865,1254969.4789502,0
+GNTX.US,D,19940608,000000,1.27865,1.27865,1.23901,1.27865,616407.36246402,0
+GNTX.US,D,19940609,000000,1.25101,1.27865,1.23098,1.25101,946768.82528895,0
+GNTX.US,D,19940610,000000,1.23901,1.26676,1.23098,1.23098,294105.29314434,0
+GNTX.US,D,19940613,000000,1.23098,1.26676,1.21513,1.21513,890359.12589391,0
+GNTX.US,D,19940614,000000,1.23098,1.23901,1.19948,1.23098,862170.42324074,0
+GNTX.US,D,19940615,000000,1.23901,1.32264,1.22326,1.31452,5144783.3772777,0
+GNTX.US,D,19940616,000000,1.31452,1.33027,1.29054,1.29054,1635692.5638753,0
+GNTX.US,D,19940617,000000,1.29054,1.31452,1.26676,1.27865,1287198.9794489,0
+GNTX.US,D,19940620,000000,1.25101,1.27865,1.21513,1.21513,835975.88056331,0
+GNTX.US,D,19940621,000000,1.21513,1.21513,1.16767,1.18342,1949939.2764508,0
+GNTX.US,D,19940622,000000,1.20344,1.23098,1.16767,1.20741,1748502.8799529,0
+GNTX.US,D,19940623,000000,1.20344,1.23098,1.20344,1.20344,874251.43997642,0
+GNTX.US,D,19940624,000000,1.20344,1.23901,1.19135,1.21513,1383891.5177064,0
+GNTX.US,D,19940627,000000,1.23901,1.25101,1.21513,1.25101,275974.18073323,0
+GNTX.US,D,19940628,000000,1.23098,1.25101,1.23098,1.23098,1825046.9344472,0
+GNTX.US,D,19940629,000000,1.25101,1.26676,1.25101,1.26676,878276.09077768,0
+GNTX.US,D,19940630,000000,1.25101,1.29054,1.25101,1.26676,1704180.2524352,0
+GNTX.US,D,19940701,000000,1.26676,1.27865,1.23901,1.27865,1563167.1050406,0
+GNTX.US,D,19940705,000000,1.25101,1.27865,1.25101,1.25101,265906.49858845,0
+GNTX.US,D,19940706,000000,1.25101,1.27865,1.23098,1.23901,2769799.3975744,0
+GNTX.US,D,19940707,000000,1.23901,1.25101,1.15142,1.16767,3031676.1994102,0
+GNTX.US,D,19940708,000000,1.16767,1.23901,1.14388,1.18342,2864478.601241,0
+GNTX.US,D,19940711,000000,1.20344,1.20344,1.1317,1.1317,1381878.1831155,0
+GNTX.US,D,19940712,000000,1.16767,1.23525,1.1317,1.23098,3154555.2068229,0
+GNTX.US,D,19940713,000000,1.25101,1.27865,1.23098,1.26676,1814983.2890634,0
+GNTX.US,D,19940714,000000,1.27865,1.29054,1.16767,1.17946,5485219.5865793,0
+GNTX.US,D,19940715,000000,1.20344,1.20344,1.15142,1.19135,1500730.5213464,0
+GNTX.US,D,19940718,000000,1.16767,1.21513,1.16767,1.17946,1962031.3942794,0
+GNTX.US,D,19940719,000000,1.20344,1.20344,1.11595,1.12397,3732684.9914933,0
+GNTX.US,D,19940720,000000,1.1317,1.1317,1.08057,1.09206,5845793.178551,0
+GNTX.US,D,19940721,000000,1.09206,1.10396,1.08057,1.10396,2113104.1502966,0
+GNTX.US,D,19940722,000000,1.10396,1.11595,1.09206,1.11595,1653823.6762863,0
+GNTX.US,D,19940725,000000,1.10396,1.10396,1.08057,1.09206,2070807.9768434,0
+GNTX.US,D,19940726,000000,1.08057,1.10396,1.06828,1.09206,1895554.0127396,0
+GNTX.US,D,19940727,000000,1.10396,1.10396,1.08057,1.08057,852091.64000297,0
+GNTX.US,D,19940728,000000,1.10396,1.10396,1.01686,1.04053,5658456.1793311,0
+GNTX.US,D,19940729,000000,1.04053,1.04053,1.00437,1.00437,2123180.9151539,0
+GNTX.US,D,19940801,000000,1.00437,1.01686,0.893389,0.980885,9338772.2692749,0
+GNTX.US,D,19940802,000000,1.05243,1.11595,1.01686,1.10812,15796939.076776,0
+GNTX.US,D,19940803,000000,1.15142,1.16767,1.08057,1.10396,3549374.6614551,0
+GNTX.US,D,19940804,000000,1.09206,1.09206,1.00437,1.05243,10746839.949117,0
+GNTX.US,D,19940805,000000,1.03261,1.05243,1.00437,1.01686,2383039.3364474,0
+GNTX.US,D,19940808,000000,1.03261,1.03261,0.953041,0.953041,2886640.419595,0
+GNTX.US,D,19940809,000000,0.992974,0.992974,0.893389,0.905577,6156010.194374,0
+GNTX.US,D,19940810,000000,0.905577,0.969093,0.905577,0.969093,3871679.7583456,0
+GNTX.US,D,19940811,000000,0.969093,1.00437,0.953041,0.953041,3754846.8098473,0
+GNTX.US,D,19940812,000000,1.00437,1.00437,0.980885,0.992974,3192829.7570458,0
+GNTX.US,D,19940815,000000,1.00437,1.00437,0.953041,0.953041,1492673.1462216,0
+GNTX.US,D,19940816,000000,0.980885,1.00437,0.945312,0.980885,2415270.8553268,0
+GNTX.US,D,19940817,000000,1.00437,1.03261,0.980885,1.00437,2481741.1725347,0
+GNTX.US,D,19940818,000000,1.03261,1.03261,1.00437,1.00873,1152236.93692,0
+GNTX.US,D,19940819,000000,1.00437,1.03261,0.992974,1.01686,568061.09333531,0
+GNTX.US,D,19940822,000000,0.992974,1.01686,0.992974,1.01686,602305.94680554,0
+GNTX.US,D,19940823,000000,0.992974,1.08057,0.992974,1.08057,1917713.8127131,0
+GNTX.US,D,19940824,000000,1.05243,1.08057,1.03261,1.04053,1889510.9813961,0
+GNTX.US,D,19940825,000000,1.05243,1.05243,0.984849,0.992974,2046627.7779471,0
+GNTX.US,D,19940826,000000,0.992974,1.10396,0.980885,1.09206,5640322.0393491,0
+GNTX.US,D,19940829,000000,1.08057,1.11595,1.08057,1.11595,1514826.8910534,0
+GNTX.US,D,19940830,000000,1.10396,1.10396,1.08057,1.10009,2397136.7153448,0
+GNTX.US,D,19940831,000000,1.08057,1.10396,1.08057,1.09206,1478572.7397534,0
+GNTX.US,D,19940901,000000,1.10396,1.11595,1.06828,1.11595,856122.34594586,0
+GNTX.US,D,19940902,000000,1.1317,1.15142,1.10396,1.1317,2197718.6993892,0
+GNTX.US,D,19940906,000000,1.11595,1.14388,1.10396,1.14388,1385905.8614875,0
+GNTX.US,D,19940907,000000,1.15142,1.27865,1.14388,1.23098,8541067.9113636,0
+GNTX.US,D,19940908,000000,1.25101,1.25101,1.21513,1.21513,2979300.2335289,0
+GNTX.US,D,19940909,000000,1.17946,1.23098,1.16767,1.23098,3148516.2122405,0
+GNTX.US,D,19940912,000000,1.23098,1.23098,1.19135,1.20344,1041443.9921944,0
+GNTX.US,D,19940913,000000,1.20344,1.23098,1.17946,1.19135,1089792.2797036,0
+GNTX.US,D,19940914,000000,1.17946,1.20344,1.17946,1.17946,753385.76715465,0
+GNTX.US,D,19940915,000000,1.20344,1.21513,1.17946,1.17946,880287.40698805,0
+GNTX.US,D,19940916,000000,1.21513,1.21513,1.17946,1.19948,1073680.5570251,0
+GNTX.US,D,19940919,000000,1.17946,1.21513,1.17946,1.17946,739285.36068643,0
+GNTX.US,D,19940920,000000,1.17946,1.19135,1.15142,1.16767,1400007.2771461,0
+GNTX.US,D,19940921,000000,1.15142,1.17946,1.10396,1.10396,3341895.2336137,0
+GNTX.US,D,19940922,000000,1.10396,1.1317,1.01686,1.04856,4699598.2637842,0
+GNTX.US,D,19940923,000000,1.04053,1.06828,1.04053,1.04053,9320640.1476735,0
+GNTX.US,D,19940926,000000,1.04053,1.06828,1.04053,1.05243,1788790.7647666,0
+GNTX.US,D,19940927,000000,1.05243,1.06828,1.04053,1.05243,1389938.5858109,0
+GNTX.US,D,19940928,000000,1.06828,1.1317,1.06828,1.10009,6599183.991657,0
+GNTX.US,D,19940929,000000,1.10396,1.14388,1.09206,1.1317,553962.70524764,0
+GNTX.US,D,19940930,000000,1.1317,1.17946,1.10396,1.17946,3285490.58017,0
+GNTX.US,D,19941003,000000,1.15142,1.17946,1.14388,1.14388,1514826.8910534,0
+GNTX.US,D,19941004,000000,1.1317,1.16767,1.09206,1.09206,4115418.3834385,0
+GNTX.US,D,19941005,000000,1.09206,1.10396,1.06828,1.07621,3080020.4501584,0
+GNTX.US,D,19941006,000000,1.06828,1.10396,1.05243,1.06828,7006092.5365471,0
+GNTX.US,D,19941007,000000,1.08057,1.08057,1.04053,1.08057,3007500.0372751,0
+GNTX.US,D,19941010,000000,1.05243,1.08057,1.05243,1.08057,1726341.0615989,0
+GNTX.US,D,19941011,000000,1.06828,1.1317,1.06828,1.1317,6963786.2711911,0
+GNTX.US,D,19941012,000000,1.1317,1.17946,1.1317,1.15142,5203203.3836928,0
+GNTX.US,D,19941013,000000,1.17946,1.20344,1.15142,1.16767,5876016.4087908,0
+GNTX.US,D,19941014,000000,1.16767,1.17946,1.08057,1.11595,4165784.0422997,0
+GNTX.US,D,19941017,000000,1.10396,1.1317,1.09206,1.11595,2427359.9455846,0
+GNTX.US,D,19941018,000000,1.11595,1.11595,1.06828,1.09206,2322603.9770608,0
+GNTX.US,D,19941019,000000,1.09206,1.16767,1.05243,1.14388,3420451.6135086,0
+GNTX.US,D,19941020,000000,1.1317,1.15142,1.11595,1.1317,1675984.48545,0
+GNTX.US,D,19941021,000000,1.10396,1.14388,1.10396,1.1317,1879437.2441097,0
+GNTX.US,D,19941024,000000,1.14388,1.14388,1.11595,1.14388,481444.31074485,0
+GNTX.US,D,19941025,000000,1.1317,1.1317,1.10396,1.12397,1299291.0972776,0
+GNTX.US,D,19941026,000000,1.1317,1.19135,1.11595,1.16767,3901899.9610146,0
+GNTX.US,D,19941027,000000,1.17946,1.23098,1.15142,1.20741,3170666.9295015,0
+GNTX.US,D,19941028,000000,1.19135,1.21513,1.17946,1.21513,3742756.7103992,0
+GNTX.US,D,19941031,000000,1.19135,1.21513,1.19135,1.19135,1541013.3602087,0
+GNTX.US,D,19941101,000000,1.17946,1.20344,1.16767,1.20344,670798.6813168,0
+GNTX.US,D,19941102,000000,1.20344,1.25101,1.19135,1.20741,4983626.7920713,0
+GNTX.US,D,19941103,000000,1.20344,1.23901,1.17946,1.17946,4359165.0820535,0
+GNTX.US,D,19941104,000000,1.20344,1.20344,1.17946,1.18342,314247.7217658,0
+GNTX.US,D,19941107,000000,1.17946,1.20344,1.15142,1.19135,1281156.9572957,0
+GNTX.US,D,19941108,000000,1.17946,1.19135,1.15142,1.17946,3911967.6431594,0
+GNTX.US,D,19941109,000000,1.20344,1.20344,1.15142,1.16767,1839148.3501056,0
+GNTX.US,D,19941110,000000,1.15142,1.16767,1.1317,1.16767,485465.9339753,0
+GNTX.US,D,19941111,000000,1.16767,1.16767,1.1317,1.16767,920577.31018233,0
+GNTX.US,D,19941114,000000,1.14388,1.16767,1.1317,1.1317,1371806.4642096,0
+GNTX.US,D,19941115,000000,1.1317,1.15142,1.10396,1.11595,950792.46689994,0
+GNTX.US,D,19941116,000000,1.1317,1.14388,1.10396,1.12397,1299291.0972776,0
+GNTX.US,D,19941117,000000,1.14388,1.14388,1.11595,1.11595,225614.57701362,0
+GNTX.US,D,19941118,000000,1.11595,1.14388,1.10396,1.14388,781587.58928136,0
+GNTX.US,D,19941121,000000,1.14388,1.14388,1.11595,1.14388,1063598.7462165,0
+GNTX.US,D,19941122,000000,1.14388,1.14388,1.10396,1.11595,604318.27220617,0
+GNTX.US,D,19941123,000000,1.06828,1.10396,1.03261,1.06828,1649792.9703434,0
+GNTX.US,D,19941125,000000,1.06828,1.08057,1.04053,1.08057,312230.35041382,0
+GNTX.US,D,19941128,000000,1.08057,1.08057,1.00437,1.00437,4818449.5928248,0
+GNTX.US,D,19941129,000000,1.01686,1.03261,0.992974,1.03261,5027947.4012086,0
+GNTX.US,D,19941130,000000,1.00437,1.08057,1.00437,1.07621,2326634.6830038,0
+GNTX.US,D,19941201,000000,1.08057,1.08057,1.05243,1.05243,644607.16621019,0
+GNTX.US,D,19941202,000000,1.08057,1.09206,1.06828,1.09206,916550.64100053,0
+GNTX.US,D,19941205,000000,1.11595,1.15142,1.10396,1.12397,4933275.2618739,0
+GNTX.US,D,19941206,000000,1.1317,1.14388,1.10396,1.14388,1909655.4283981,0
+GNTX.US,D,19941207,000000,1.14388,1.15142,1.11595,1.1317,3053833.9810032,0
+GNTX.US,D,19941208,000000,1.15142,1.15142,1.06828,1.07621,1812965.9177115,0
+GNTX.US,D,19941209,000000,1.09206,1.09206,0.980885,1.0011,5873990.9639166,0
+GNTX.US,D,19941212,000000,1.01686,1.03261,0.980885,1.01686,7417025.7322384,0
+GNTX.US,D,19941213,000000,1.04053,1.05243,1.03261,1.05243,1927783.5132384,0
+GNTX.US,D,19941214,000000,1.05243,1.08057,1.03261,1.06828,3482899.2982959,0
+GNTX.US,D,19941215,000000,1.08057,1.08057,1.05243,1.08057,1107913.300212,0
+GNTX.US,D,19941216,000000,1.08057,1.10396,1.06828,1.07621,1766631.9739834,0
+GNTX.US,D,19941219,000000,1.08057,1.10396,1.06828,1.09206,3188795.0143418,0
+GNTX.US,D,19941220,000000,1.1317,1.1317,1.08057,1.10396,1655834.9924967,0
+GNTX.US,D,19941221,000000,1.10396,1.11595,1.08057,1.11595,1341589.2891115,0
+GNTX.US,D,19941222,000000,1.11595,1.1317,1.09206,1.1317,2135264.9594603,0
+GNTX.US,D,19941223,000000,1.1317,1.14388,1.10396,1.11595,2201741.3318099,0
+GNTX.US,D,19941227,000000,1.15142,1.17946,1.1317,1.15974,2969228.514623,0
+GNTX.US,D,19941228,000000,1.17946,1.17946,1.14388,1.17946,2550230.8794752,0
+GNTX.US,D,19941229,000000,1.17946,1.19135,1.16767,1.17946,2310522.9603252,0
+GNTX.US,D,19941230,000000,1.17946,1.20344,1.17946,1.20344,1754552.9756283,0
+GNTX.US,D,19950103,000000,1.21513,1.21513,1.1317,1.14388,3015559.4307803,0
+GNTX.US,D,19950104,000000,1.15142,1.15142,1.1317,1.14776,1248932.5027483,0
+GNTX.US,D,19950105,000000,1.15142,1.15142,1.10396,1.14388,1033380.5619281,0
+GNTX.US,D,19950106,000000,1.14388,1.15142,1.1317,1.14388,1808940.25772,0
+GNTX.US,D,19950109,000000,1.15142,1.16767,1.1317,1.15142,1230805.4270982,0
+GNTX.US,D,19950110,000000,1.17946,1.17946,1.15142,1.17946,1027342.5765359,0
+GNTX.US,D,19950111,000000,1.17946,1.17946,1.15142,1.17946,2733538.1819424,0
+GNTX.US,D,19950112,000000,1.17946,1.19135,1.16767,1.19135,3410383.9313639,0
+GNTX.US,D,19950113,000000,1.19135,1.21513,1.16767,1.21513,4048949.0754208,0
+GNTX.US,D,19950116,000000,1.21513,1.30273,1.19135,1.30273,6405795.8875714,0
+GNTX.US,D,19950117,000000,1.27865,1.34246,1.27865,1.32611,7282065.7080901,0
+GNTX.US,D,19950118,000000,1.33027,1.36604,1.33027,1.34246,6091550.1841861,0
+GNTX.US,D,19950119,000000,1.31452,1.35009,1.29054,1.34246,5519464.4400496,0
+GNTX.US,D,19950120,000000,1.33027,1.33027,1.23901,1.29054,5219322.1707033,0
+GNTX.US,D,19950123,000000,1.27865,1.27865,1.23098,1.26676,2074835.6552154,0
+GNTX.US,D,19950124,000000,1.25101,1.26676,1.17946,1.25101,3565495.4668462,0
+GNTX.US,D,19950125,000000,1.23901,1.29054,1.23901,1.28291,4600892.3909359,0
+GNTX.US,D,19950126,000000,1.30273,1.30273,1.1317,1.1317,8835169.1677469,0
+GNTX.US,D,19950127,000000,1.1317,1.15142,1.10396,1.14388,3613842.7451651,0
+GNTX.US,D,19950130,000000,1.14388,1.14388,1.09206,1.11595,2920883.2546846,0
+GNTX.US,D,19950131,000000,1.11595,1.11595,1.08057,1.10396,3041752.9642674,0
+GNTX.US,D,19950201,000000,1.10396,1.11595,1.08057,1.10396,437126.72917848,0
+GNTX.US,D,19950202,000000,1.09206,1.11595,1.08057,1.10396,3110238.6344468,0
+GNTX.US,D,19950203,000000,1.11595,1.11595,1.08057,1.11595,1285190.6908094,0
+GNTX.US,D,19950206,000000,1.09206,1.15142,1.09206,1.1317,2366921.5586272,0
+GNTX.US,D,19950207,000000,1.1317,1.16767,1.1317,1.15142,2719439.7938548,0
+GNTX.US,D,19950208,000000,1.15142,1.19135,1.14388,1.14776,7723215.0696892,0
+GNTX.US,D,19950209,000000,1.16767,1.16767,1.14388,1.14388,1379859.8025732,0
+GNTX.US,D,19950210,000000,1.15974,1.21513,1.15142,1.21513,1939872.6034962,0
+GNTX.US,D,19950213,000000,1.21513,1.21513,1.17946,1.17946,1526917.9996918,0
+GNTX.US,D,19950214,000000,1.17946,1.23098,1.14388,1.14388,1379859.8025732,0
+GNTX.US,D,19950215,000000,1.16767,1.17946,1.14388,1.16767,1482594.3629838,0
+GNTX.US,D,19950216,000000,1.17946,1.17946,1.14388,1.14388,553962.70524764,0
+GNTX.US,D,19950217,000000,1.14388,1.16767,1.11595,1.1317,1367779.7950278,0
+GNTX.US,D,19950221,000000,1.15142,1.15142,1.11595,1.15142,1704180.2524352,0
+GNTX.US,D,19950222,000000,1.15142,1.15142,1.11595,1.1317,1808940.25772,0
+GNTX.US,D,19950223,000000,1.11595,1.19135,1.11595,1.19135,1684039.8421942,0
+GNTX.US,D,19950224,000000,1.16767,1.19135,1.16767,1.16767,809784.3654567,0
+GNTX.US,D,19950227,000000,1.17946,1.17946,1.06828,1.10396,3587649.211678,0
+GNTX.US,D,19950228,000000,1.10396,1.11595,1.08057,1.11595,2928941.6389996,0
+GNTX.US,D,19950301,000000,1.11595,1.15974,1.09206,1.15142,1359715.3555712,0
+GNTX.US,D,19950302,000000,1.16767,1.16767,1.1317,1.14388,1029359.9478879,0
+GNTX.US,D,19950303,000000,1.14388,1.16767,1.1317,1.15142,294105.29314434,0
+GNTX.US,D,19950306,000000,1.1317,1.15142,1.11595,1.11595,707057.8785682,0
+GNTX.US,D,19950307,000000,1.10396,1.14388,1.08057,1.08403,1468493.9565157,0
+GNTX.US,D,19950308,000000,1.08057,1.1317,1.08057,1.10396,1875409.5657376,0
+GNTX.US,D,19950309,000000,1.1317,1.1317,1.10396,1.11595,2163467.7907773,0
+GNTX.US,D,19950310,000000,1.1317,1.1317,1.10396,1.10812,3084052.1652916,0
+GNTX.US,D,19950313,000000,1.11595,1.11595,1.09206,1.11595,2048649.1860601,0
+GNTX.US,D,19950314,000000,1.09206,1.10396,1.08057,1.08057,1277130.2881139,0
+GNTX.US,D,19950315,000000,1.09206,1.10396,1.08057,1.09206,1311377.1599646,0
+GNTX.US,D,19950316,000000,1.10396,1.10396,1.09206,1.09206,1339575.9545205,0
+GNTX.US,D,19950317,000000,1.10009,1.10396,1.08057,1.09206,3279442.5028752,0
+GNTX.US,D,19950320,000000,1.09206,1.1317,1.09206,1.10396,1740449.5415893,0
+GNTX.US,D,19950321,000000,1.09206,1.1317,1.08057,1.10396,1150220.5747583,0
+GNTX.US,D,19950322,000000,1.10396,1.10396,1.05243,1.05243,2828221.4223701,0
+GNTX.US,D,19950323,000000,1.06828,1.06828,1.01686,1.06828,5382486.0353589,0
+GNTX.US,D,19950324,000000,1.06828,1.06828,1.03261,1.03261,3696428.8218127,0
+GNTX.US,D,19950327,000000,1.04053,1.05243,1.00437,1.02458,6740185.0287684,0
+GNTX.US,D,19950328,000000,1.00437,1.03261,0.992974,1.03261,3221029.5607919,0
+GNTX.US,D,19950329,000000,1.06828,1.09206,1.04053,1.04053,5259607.0279462,0
+GNTX.US,D,19950330,000000,1.08057,1.08057,1.04053,1.04053,1242883.4162631,0
+GNTX.US,D,19950331,000000,1.04053,1.06828,1.01686,1.04053,2654981.8020475,0
+GNTX.US,D,19950403,000000,1.05243,1.05243,1.00437,1.03261,3625916.6975689,0
+GNTX.US,D,19950404,000000,1.03261,1.03261,0.969093,0.984849,4093268.6753677,0
+GNTX.US,D,19950405,000000,0.980885,1.00437,0.980885,0.997133,1887496.6376149,0
+GNTX.US,D,19950406,000000,0.980885,1.00437,0.980885,0.997133,1966058.0634612,0
+GNTX.US,D,19950407,000000,0.980885,1.00437,0.980885,0.992974,1057561.7700146,0
+GNTX.US,D,19950410,000000,1.00437,1.00437,0.945312,0.969093,2963191.5384211,0
+GNTX.US,D,19950411,000000,0.980885,0.980885,0.933124,0.953041,2439438.9439397,0
+GNTX.US,D,19950412,000000,0.969093,0.980885,0.933124,0.933124,2737565.8603146,0
+GNTX.US,D,19950413,000000,0.969093,0.992974,0.893389,0.909343,8383937.9953391,0
+GNTX.US,D,19950417,000000,0.933124,0.945312,0.881697,0.905577,4594851.377973,0
+GNTX.US,D,19950418,000000,0.905577,0.905577,0.853952,0.877634,5600037.1821062,0
+GNTX.US,D,19950419,000000,0.893389,0.917369,0.853952,0.881697,10196900.88548,0
+GNTX.US,D,19950420,000000,0.881697,0.881697,0.853952,0.881697,2322603.9770608,0
+GNTX.US,D,19950421,000000,0.881697,0.881697,0.869906,0.881697,3402326.5562392,0
+GNTX.US,D,19950424,000000,0.881697,0.893389,0.869906,0.893389,3011530.7432179,0
+GNTX.US,D,19950425,000000,0.869906,0.893389,0.869906,0.893389,3281457.8558466,0
+GNTX.US,D,19950426,000000,0.893389,0.893389,0.869906,0.893389,2151389.8016125,0
+GNTX.US,D,19950427,000000,0.881697,0.945312,0.869906,0.933124,4127511.5104574,0
+GNTX.US,D,19950428,000000,0.953041,0.969093,0.933124,0.953041,4669384.1162569,0
+GNTX.US,D,19950501,000000,0.945312,0.969093,0.945312,0.953041,1633679.2292843,0
+GNTX.US,D,19950502,000000,0.953041,0.969093,0.933124,0.945312,1573248.9158491,0
+GNTX.US,D,19950503,000000,0.969093,0.969093,0.933124,0.945312,2511962.3843939,0
+GNTX.US,D,19950504,000000,0.945312,0.945312,0.917369,0.945312,1277130.2881139,0
+GNTX.US,D,19950505,000000,0.917369,0.945312,0.893389,0.905577,2648940.7890845,0
+GNTX.US,D,19950508,000000,0.905577,0.933124,0.905577,0.917369,1470509.3094871,0
+GNTX.US,D,19950509,000000,0.905577,0.933124,0.905577,0.933124,2713402.8176529,0
+GNTX.US,D,19950510,000000,0.933124,0.980885,0.905577,0.980885,4141606.8709743,0
+GNTX.US,D,19950511,000000,0.980885,1.00437,0.961067,0.969093,8259047.6717161,0
+GNTX.US,D,19950512,000000,0.980885,0.992974,0.969093,0.984849,2808083.0305097,0
+GNTX.US,D,19950515,000000,0.992974,1.00437,0.977021,0.980885,3190808.3489327,0
+GNTX.US,D,19950516,000000,1.00437,1.00437,0.977021,0.992974,4218151.9346589,0
+GNTX.US,D,19950517,000000,0.992974,1.01686,0.977021,1.01686,3638008.8153976,0
+GNTX.US,D,19950518,000000,0.992974,1.01686,0.969093,0.992974,1794825.7225879,0
+GNTX.US,D,19950519,000000,0.969093,0.980885,0.917369,0.945312,2995411.9562075,0
+GNTX.US,D,19950522,000000,0.945312,0.945312,0.917369,0.933124,1238855.737891,0
+GNTX.US,D,19950523,000000,0.917369,0.969093,0.917369,0.953041,1124032.0872225,0
+GNTX.US,D,19950524,000000,0.969093,0.969093,0.917369,0.925296,1244900.7876151,0
+GNTX.US,D,19950525,000000,0.945312,0.945312,0.905577,0.925296,1524908.701862,0
+GNTX.US,D,19950526,000000,0.905577,0.945312,0.905577,0.905577,282015.19369622,0
+GNTX.US,D,19950530,000000,0.905577,0.945312,0.905577,0.945312,813819.10816067,0
+GNTX.US,D,19950531,000000,0.905577,0.945312,0.893389,0.905577,1069651.8694627,0
+GNTX.US,D,19950601,000000,0.893389,0.917369,0.869906,0.893389,3835422.5794747,0
+GNTX.US,D,19950602,000000,0.88566,0.893389,0.869906,0.893389,3261317.4456057,0
+GNTX.US,D,19950605,000000,0.869906,0.893389,0.869906,0.869906,3206928.1451334,0
+GNTX.US,D,19950606,000000,0.893389,0.893389,0.853952,0.893389,9739632.7368701,0
+GNTX.US,D,19950607,000000,0.893389,0.933124,0.893389,0.917369,5038022.1476853,0
+GNTX.US,D,19950608,000000,0.945312,0.969093,0.933124,0.953041,4905069.4029861,0
+GNTX.US,D,19950609,000000,0.933124,0.953041,0.917369,0.945312,3237139.26509,0
+GNTX.US,D,19950612,000000,0.953041,0.953041,0.933124,0.933124,900432.86318033,0
+GNTX.US,D,19950613,000000,0.933124,0.953041,0.933124,0.945312,3781036.3065734,0
+GNTX.US,D,19950614,000000,0.945312,0.953041,0.933124,0.953041,433095.01404532,0
+GNTX.US,D,19950615,000000,0.794399,0.917369,0.782311,0.905577,16050752.448346,0
+GNTX.US,D,19950616,000000,0.893389,0.945312,0.893389,0.945312,3841467.6291989,0
+GNTX.US,D,19950619,000000,0.945312,0.969093,0.917369,0.953041,4758017.2610091,0
+GNTX.US,D,19950620,000000,0.945312,0.969093,0.933124,0.937286,2902755.1698443,0
+GNTX.US,D,19950621,000000,0.933124,0.953041,0.917369,0.917369,4810390.1993197,0
+GNTX.US,D,19950622,000000,0.945312,0.945312,0.917369,0.945312,795684.96817876,0
+GNTX.US,D,19950623,000000,0.917369,0.945312,0.917369,0.937286,3901899.9610146,0
+GNTX.US,D,19950626,000000,0.917369,0.945312,0.917369,0.933124,2268216.6949692,0
+GNTX.US,D,19950627,000000,0.945312,0.945312,0.933124,0.945312,840009.61407702,0
+GNTX.US,D,19950628,000000,0.933124,1.00437,0.933124,0.969093,7171276.8001255,0
+GNTX.US,D,19950629,000000,0.980885,0.980885,0.953041,0.953041,1847209.7619915,0
+GNTX.US,D,19950630,000000,0.953041,1.0011,0.953041,0.980885,1762603.286421,0
+GNTX.US,D,19950703,000000,1.0011,1.0011,0.980885,1.0011,3565495.4668462,0
+GNTX.US,D,19950705,000000,1.0011,1.00437,0.969093,0.984849,3895850.8745295,0
+GNTX.US,D,19950706,000000,0.984849,0.992974,0.969093,0.984849,1371806.4642096,0
+GNTX.US,D,19950707,000000,0.977021,1.03647,0.969093,1.03261,5851843.2742264,0
+GNTX.US,D,19950710,000000,1.05243,1.08403,1.03261,1.06828,5368384.6197004,0
+GNTX.US,D,19950711,000000,1.05243,1.15142,1.05243,1.10812,15956083.336582,0
+GNTX.US,D,19950712,000000,1.1317,1.16767,1.04053,1.06828,6027094.2107593,0
+GNTX.US,D,19950713,000000,1.08057,1.10396,1.05243,1.08057,2376996.3051039,0
+GNTX.US,D,19950714,000000,1.09206,1.10396,1.06828,1.09206,2282316.0922471,0
+GNTX.US,D,19950717,000000,1.10396,1.10396,1.06828,1.06828,1013245.1976385,0
+GNTX.US,D,19950718,000000,1.06828,1.10396,1.04053,1.06828,3392254.8373333,0
+GNTX.US,D,19950719,000000,1.05243,1.06828,1.03261,1.05243,1794825.7225879,0
+GNTX.US,D,19950720,000000,1.03261,1.06828,1.03261,1.04053,801733.04547363,0
+GNTX.US,D,19950721,000000,1.05243,1.06828,1.03261,1.06828,1250944.8281489,0
+GNTX.US,D,19950724,000000,1.06828,1.09206,1.04053,1.09206,1851237.4403635,0
+GNTX.US,D,19950725,000000,1.09206,1.11595,1.06828,1.10009,2634838.3642358,0
+GNTX.US,D,19950726,000000,1.11595,1.11595,1.08057,1.08403,2288362.1511615,0
+GNTX.US,D,19950727,000000,1.08057,1.09206,1.06828,1.08057,2250084.5733678,0
+GNTX.US,D,19950728,000000,1.08057,1.08057,1.06828,1.07621,833962.54597241,0
+GNTX.US,D,19950731,000000,1.08057,1.08057,1.06828,1.07621,1029359.9478879,0
+GNTX.US,D,19950801,000000,1.06828,1.09206,1.05243,1.08057,2826204.0510181,0
+GNTX.US,D,19950802,000000,1.10396,1.10396,1.06828,1.08057,1017263.7932981,0
+GNTX.US,D,19950803,000000,1.09206,1.09206,1.06828,1.06828,952812.86582274,0
+GNTX.US,D,19950804,000000,1.09206,1.09206,1.05243,1.08057,5098454.479501,0
+GNTX.US,D,19950807,000000,1.08057,1.08057,1.05243,1.05243,578129.78467037,0
+GNTX.US,D,19950808,000000,1.05243,1.10396,1.05243,1.10396,5753134.3738073,0
+GNTX.US,D,19950809,000000,1.09206,1.1317,1.09206,1.12397,6109679.2782167,0
+GNTX.US,D,19950810,000000,1.12397,1.14388,1.12397,1.14388,4723769.3799681,0
+GNTX.US,D,19950811,000000,1.14388,1.15142,1.1317,1.14776,4830538.6830827,0
+GNTX.US,D,19950814,000000,1.15142,1.15142,1.1317,1.14388,4353129.1150419,0
+GNTX.US,D,19950815,000000,1.1317,1.16767,1.1317,1.16767,3764913.4828018,0
+GNTX.US,D,19950816,000000,1.17946,1.20344,1.15142,1.19135,4050965.4375825,0
+GNTX.US,D,19950817,000000,1.19135,1.23098,1.19135,1.21513,2596565.8323935,0
+GNTX.US,D,19950818,000000,1.23098,1.23098,1.20344,1.20344,1414107.6836142,0
+GNTX.US,D,19950821,000000,1.23098,1.23098,1.19135,1.20741,2735557.571675,0
+GNTX.US,D,19950822,000000,1.21513,1.23098,1.19135,1.23098,2844335.1634291,0
+GNTX.US,D,19950823,000000,1.21513,1.25101,1.21513,1.23901,1645763.2735909,0
+GNTX.US,D,19950824,000000,1.25101,1.25101,1.21513,1.21513,570079.47387757,0
+GNTX.US,D,19950825,000000,1.23098,1.23098,1.20344,1.23098,1369787.0744771,0
+GNTX.US,D,19950828,000000,1.23098,1.23098,1.17946,1.18342,1673965.0957176,0
+GNTX.US,D,19950829,000000,1.20344,1.20344,1.16767,1.16767,2002316.2515224,0
+GNTX.US,D,19950830,000000,1.16767,1.23098,1.16767,1.20344,4467946.7105688,0
+GNTX.US,D,19950831,000000,1.20344,1.23098,1.19135,1.21513,1337560.6015491,0
+GNTX.US,D,19950901,000000,1.20344,1.21513,1.19135,1.19948,1003168.4327813,0
+GNTX.US,D,19950905,000000,1.19135,1.21513,1.19135,1.21513,1524908.701862,0
+GNTX.US,D,19950906,000000,1.20344,1.23098,1.20344,1.22326,5863922.2725816,0
+GNTX.US,D,19950907,000000,1.20344,1.27865,1.20344,1.27865,4552545.1126169,0
+GNTX.US,D,19950908,000000,1.27865,1.27865,1.25101,1.25101,2034551.8071628,0
+GNTX.US,D,19950911,000000,1.25101,1.27865,1.21513,1.21513,1524908.701862,0
+GNTX.US,D,19950912,000000,1.21513,1.23901,1.19135,1.23525,3049803.2750602,0
+GNTX.US,D,19950913,000000,1.23901,1.23901,1.21513,1.23901,1043462.3727366,0
+GNTX.US,D,19950914,000000,1.23901,1.23901,1.20344,1.23098,1093822.9856465,0
+GNTX.US,D,19950915,000000,1.23901,1.23901,1.20344,1.20344,1174393.7093227,0
+GNTX.US,D,19950918,000000,1.19135,1.21513,1.17946,1.19135,564030.38739242,0
+GNTX.US,D,19950919,000000,1.17946,1.20344,1.17946,1.20344,529784.52473193,0
+GNTX.US,D,19950920,000000,1.20344,1.20741,1.17946,1.20344,1337560.6015491,0
+GNTX.US,D,19950921,000000,1.20344,1.21513,1.19135,1.19135,2264186.9982165,0
+GNTX.US,D,19950922,000000,1.19135,1.20344,1.17946,1.17946,515684.11826371,0
+GNTX.US,D,19950925,000000,1.17946,1.19135,1.16767,1.19135,926622.3599064,0
+GNTX.US,D,19950926,000000,1.19135,1.19135,1.14388,1.15142,1015255.5046585,0
+GNTX.US,D,19950927,000000,1.16767,1.16767,1.15142,1.15142,2890671.1255378,0
+GNTX.US,D,19950928,000000,1.16767,1.20344,1.15142,1.16767,2171528.1934729,0
+GNTX.US,D,19950929,000000,1.16767,1.20344,1.16767,1.19135,1994263.9223491,0
+GNTX.US,D,19951002,000000,1.17946,1.20344,1.15974,1.17946,1819004.9122939,0
+GNTX.US,D,19951003,000000,1.16767,1.19135,1.16767,1.17946,2554260.5762277,0
+GNTX.US,D,19951004,000000,1.16767,1.19135,1.16767,1.16767,1827062.2874186,0
+GNTX.US,D,19951005,000000,1.16767,1.16767,1.14388,1.14388,1208639.5719831,0
+GNTX.US,D,19951006,000000,1.14388,1.16767,1.14388,1.15142,678850.00129987,0
+GNTX.US,D,19951009,000000,1.15142,1.16767,1.03261,1.06828,2008363.319627,0
+GNTX.US,D,19951010,000000,1.03261,1.05243,1.01686,1.05243,418996.62595765,0
+GNTX.US,D,19951011,000000,1.04053,1.14388,1.04053,1.12397,2286346.7981901,0
+GNTX.US,D,19951012,000000,1.17946,1.19135,1.15142,1.17946,2499868.2481847,0
+GNTX.US,D,19951013,000000,1.19135,1.19135,1.14388,1.15142,1633679.2292843,0
+GNTX.US,D,19951016,000000,1.14388,1.17946,1.14388,1.15142,368633.99466722,0
+GNTX.US,D,19951017,000000,1.14388,1.16767,1.1317,1.13586,852091.64000297,0
+GNTX.US,D,19951018,000000,1.15142,1.15142,1.11595,1.1317,630506.75974197,0
+GNTX.US,D,19951019,000000,1.11595,1.14388,1.09206,1.09206,2191666.5853332,0
+GNTX.US,D,19951020,000000,1.10396,1.10396,1.08057,1.10396,441155.41674083,0
+GNTX.US,D,19951023,000000,1.08057,1.10396,1.06828,1.09206,837993.2519153,0
+GNTX.US,D,19951024,000000,1.10396,1.11595,1.08057,1.10396,443166.73295119,0
+GNTX.US,D,19951025,000000,1.08057,1.11595,1.08057,1.11595,388780.46004977,0
+GNTX.US,D,19951026,000000,1.11595,1.11595,1.08057,1.10009,537842.9090469,0
+GNTX.US,D,19951027,000000,1.08057,1.11595,1.08057,1.10009,1299291.0972776,0
+GNTX.US,D,19951030,000000,1.08057,1.11595,1.08057,1.11595,3005488.7210647,0
+GNTX.US,D,19951031,000000,1.09206,1.1317,1.09206,1.10396,976991.04633845,0
+GNTX.US,D,19951101,000000,1.1317,1.1317,1.10396,1.11595,549925.94416313,0
+GNTX.US,D,19951102,000000,1.10396,1.11595,1.10396,1.10396,404897.22867971,0
+GNTX.US,D,19951103,000000,1.11595,1.1317,1.10396,1.1317,854103.9654036,0
+GNTX.US,D,19951106,000000,1.11595,1.14388,1.11595,1.11595,1172381.383922,0
+GNTX.US,D,19951107,000000,1.11595,1.14388,1.11595,1.12397,785618.29522424,0
+GNTX.US,D,19951108,000000,1.11595,1.14388,1.11595,1.11595,141010.11982378,0
+GNTX.US,D,19951109,000000,1.11595,1.14388,1.11595,1.1317,562017.05280153,0
+GNTX.US,D,19951110,000000,1.11595,1.15142,1.11595,1.15142,437126.72917848,0
+GNTX.US,D,19951113,000000,1.15142,1.15142,1.1317,1.13586,239708.9283402,0
+GNTX.US,D,19951114,000000,1.15142,1.15142,1.13586,1.14776,854103.9654036,0
+GNTX.US,D,19951115,000000,1.13586,1.17946,1.13586,1.14776,1238855.737891,0
+GNTX.US,D,19951116,000000,1.16767,1.16767,1.14776,1.15142,487480.27775647,0
+GNTX.US,D,19951117,000000,1.14776,1.16767,1.14776,1.14776,835975.88056331,0
+GNTX.US,D,19951120,000000,1.14388,1.17946,1.14388,1.14388,354531.56981846,0
+GNTX.US,D,19951121,000000,1.16767,1.16767,1.1317,1.1317,767486.17362287,0
+GNTX.US,D,19951122,000000,1.11595,1.1317,1.09206,1.09206,789643.95521577,0
+GNTX.US,D,19951124,000000,1.09206,1.11595,1.09206,1.11595,96688.501496336,0
+GNTX.US,D,19951127,000000,1.09206,1.10009,1.06056,1.08057,799711.63736056,0
+GNTX.US,D,19951128,000000,1.08057,1.10009,1.06828,1.08057,1011228.8354768,0
+GNTX.US,D,19951129,000000,1.08057,1.09206,1.08057,1.08057,763453.44929943,0
+GNTX.US,D,19951130,000000,1.09206,1.09206,1.06828,1.08057,846045.58108864,0
+GNTX.US,D,19951201,000000,1.09206,1.09206,1.06828,1.08057,1853248.7565739,0
+GNTX.US,D,19951204,000000,1.06828,1.09206,1.06828,1.09206,2534121.1751771,0
+GNTX.US,D,19951205,000000,1.06828,1.09206,1.05243,1.05243,2854408.9007156,0
+GNTX.US,D,19951206,000000,1.05243,1.08057,1.05243,1.06828,5575868.0843029,0
+GNTX.US,D,19951207,000000,1.05243,1.08057,1.05243,1.06056,717128.58828379,0
+GNTX.US,D,19951208,000000,1.05243,1.08057,1.05243,1.08057,346475.20388405,0
+GNTX.US,D,19951211,000000,1.05243,1.08057,1.05243,1.06828,1230805.4270982,0
+GNTX.US,D,19951212,000000,1.08057,1.09206,1.05243,1.06828,1470509.3094871,0
+GNTX.US,D,19951213,000000,1.06828,1.09206,1.06828,1.08057,644607.16621019,0
+GNTX.US,D,19951214,000000,1.08057,1.10396,1.08057,1.10396,2338723.7732616,0
+GNTX.US,D,19951215,000000,1.09206,1.15142,1.09206,1.15142,2652966.4490761,0
+GNTX.US,D,19951218,000000,1.1317,1.19135,1.1317,1.19135,2294405.1825049,0
+GNTX.US,D,19951219,000000,1.19135,1.23901,1.16767,1.20344,5670547.2879695,0
+GNTX.US,D,19951220,000000,1.20344,1.23098,1.17946,1.18342,2131239.2994689,0
+GNTX.US,D,19951221,000000,1.17946,1.18342,1.15142,1.15142,596264.93384256,0
+GNTX.US,D,19951222,000000,1.15142,1.15142,1.11595,1.1317,928641.74963893,0
+GNTX.US,D,19951226,000000,1.10396,1.1317,1.10396,1.10396,106762.23878275,0
+GNTX.US,D,19951227,000000,1.10396,1.10812,1.04053,1.06828,1823033.5998563,0
+GNTX.US,D,19951228,000000,1.04053,1.06828,1.04053,1.06828,251800.0369786,0
+GNTX.US,D,19951229,000000,1.04053,1.11595,1.04053,1.09206,1238855.737891,0
+GNTX.US,D,19960102,000000,1.10396,1.11595,1.09206,1.11595,1289218.3691814,0
+GNTX.US,D,19960103,000000,1.11595,1.11595,1.09206,1.10396,499575.42315595,0
+GNTX.US,D,19960104,000000,1.09206,1.11595,1.09206,1.09206,348494.59361657,0
+GNTX.US,D,19960105,000000,1.11595,1.11595,1.06828,1.08057,259861.44886439,0
+GNTX.US,D,19960108,000000,1.06828,1.08057,1.04053,1.04053,358561.26657108,0
+GNTX.US,D,19960109,000000,1.05243,1.09206,1.05243,1.09206,2123180.9151539,0
+GNTX.US,D,19960110,000000,1.09206,1.09206,1.05243,1.05243,2509944.0038516,0
+GNTX.US,D,19960111,000000,1.08057,1.16767,1.08057,1.14388,3774993.2752298,0
+GNTX.US,D,19960112,000000,1.14388,1.17946,1.14388,1.16767,1184470.4741798,0
+GNTX.US,D,19960115,000000,1.15142,1.15142,1.09206,1.09206,850079.31460234,0
+GNTX.US,D,19960116,000000,1.09206,1.15142,1.08057,1.08057,1808940.25772,0
+GNTX.US,D,19960117,000000,1.08057,1.1317,1.06828,1.12397,1305331.1010503,0
+GNTX.US,D,19960118,000000,1.11595,1.21513,1.10396,1.19948,4919166.7818836,0
+GNTX.US,D,19960119,000000,1.19135,1.20741,1.15142,1.19135,2949086.0860016,0
+GNTX.US,D,19960122,000000,1.17946,1.20344,1.15142,1.17946,2715409.0879119,0
+GNTX.US,D,19960123,000000,1.17946,1.17946,1.15142,1.17946,672811.00671743,0
+GNTX.US,D,19960124,000000,1.17946,1.17946,1.15142,1.16767,896405.18480825,0
+GNTX.US,D,19960125,000000,1.15974,1.20741,1.15974,1.19135,3380173.8205977,0
+GNTX.US,D,19960126,000000,1.19135,1.21513,1.19135,1.19135,924598.93341279,0
+GNTX.US,D,19960129,000000,1.19135,1.21513,1.19135,1.19135,3142463.0889943,0
+GNTX.US,D,19960130,000000,1.21513,1.21513,1.19135,1.20344,2149370.41188,0
+GNTX.US,D,19960131,000000,1.21513,1.21513,1.19135,1.19948,1625624.8817304,0
+GNTX.US,D,19960201,000000,1.19948,1.23098,1.19948,1.23098,1549076.7904751,0
+GNTX.US,D,19960202,000000,1.20344,1.23098,1.20344,1.20741,1400007.2771461,0
+GNTX.US,D,19960205,000000,1.23098,1.23098,1.20741,1.21513,721154.24827533,0
+GNTX.US,D,19960206,000000,1.22326,1.23901,1.22326,1.23901,690935.05479664,0
+GNTX.US,D,19960207,000000,1.23901,1.23901,1.22326,1.23098,793673.65196839,0
+GNTX.US,D,19960208,000000,1.23098,1.25101,1.23098,1.23901,1891530.3711286,0
+GNTX.US,D,19960209,000000,1.23901,1.27865,1.23901,1.27865,3640021.1407983,0
+GNTX.US,D,19960212,000000,1.25101,1.30273,1.25101,1.25101,8105957.5443469,0
+GNTX.US,D,19960213,000000,1.27865,1.27865,1.25101,1.25101,1665906.7114026,0
+GNTX.US,D,19960214,000000,1.25101,1.27865,1.25101,1.27865,1887496.6376149,0
+GNTX.US,D,19960215,000000,1.25101,1.29054,1.25101,1.26676,3513114.4550135,0
+GNTX.US,D,19960216,000000,1.29054,1.29054,1.26676,1.26676,3541321.3230915,0
+GNTX.US,D,19960220,000000,1.26676,1.26676,1.23098,1.23098,1563167.1050406,0
+GNTX.US,D,19960221,000000,1.23098,1.25101,1.23098,1.23098,1547062.4466938,0
+GNTX.US,D,19960222,000000,1.23098,1.23901,1.20344,1.20344,1198574.9174092,0
+GNTX.US,D,19960223,000000,1.20344,1.23901,1.20344,1.21513,1782744.7058522,0
+GNTX.US,D,19960226,000000,1.22326,1.23901,1.22326,1.22326,463315.21671428,0
+GNTX.US,D,19960227,000000,1.22326,1.23901,1.22326,1.23098,1474544.0521911,0
+GNTX.US,D,19960228,000000,1.23901,1.23901,1.21513,1.23098,1015255.5046585,0
+GNTX.US,D,19960229,000000,1.23098,1.23901,1.23098,1.23098,1645763.2735909,0
+GNTX.US,D,19960301,000000,1.23098,1.23901,1.21513,1.22326,892376.4972459,0
+GNTX.US,D,19960304,000000,1.21513,1.29054,1.21513,1.26676,1424182.4300909,0
+GNTX.US,D,19960305,000000,1.26676,1.30273,1.26676,1.29857,1887496.6376149,0
+GNTX.US,D,19960306,000000,1.27865,1.31452,1.27865,1.29054,1355686.6680088,0
+GNTX.US,D,19960307,000000,1.29054,1.39032,1.29054,1.39032,4488089.1391902,0
+GNTX.US,D,19960308,000000,1.31452,1.39032,1.31452,1.36604,3571538.4981896,0
+GNTX.US,D,19960311,000000,1.35009,1.40172,1.35009,1.37813,2125196.2681253,0
+GNTX.US,D,19960312,000000,1.40172,1.40172,1.37407,1.39032,1671948.7335558,0
+GNTX.US,D,19960313,000000,1.37407,1.39032,1.37407,1.37407,2578433.7107921,0
+GNTX.US,D,19960314,000000,1.37407,1.43768,1.37407,1.42976,4824491.6149781,0
+GNTX.US,D,19960315,000000,1.42976,1.43768,1.41381,1.41381,1500730.5213464,0
+GNTX.US,D,19960318,000000,1.41381,1.44968,1.41381,1.44968,1565186.494773,0
+GNTX.US,D,19960319,000000,1.43768,1.53301,1.43768,1.51319,12126701.77007,0
+GNTX.US,D,19960320,000000,1.5014,1.51319,1.46533,1.48912,4276576.9870253,0
+GNTX.US,D,19960321,000000,1.46533,1.5014,1.46533,1.49734,2181599.9123787,0
+GNTX.US,D,19960322,000000,1.47732,1.49734,1.47732,1.47732,1389938.5858109,0
+GNTX.US,D,19960325,000000,1.47732,1.49734,1.47732,1.47732,1452378.197076,0
+GNTX.US,D,19960326,000000,1.47732,1.49734,1.46533,1.47732,1673965.0957176,0
+GNTX.US,D,19960327,000000,1.48912,1.48912,1.46533,1.46533,692952.42614862,0
+GNTX.US,D,19960328,000000,1.46533,1.47732,1.43768,1.47732,1897563.3105694,0
+GNTX.US,D,19960329,000000,1.47732,1.47732,1.43768,1.47732,886340.53023428,0
+GNTX.US,D,19960401,000000,1.48912,1.5014,1.46533,1.48148,2022461.7077147,0
+GNTX.US,D,19960402,000000,1.52894,1.61248,1.51319,1.60446,5017875.6823027,0
+GNTX.US,D,19960403,000000,1.60039,1.63636,1.60039,1.61248,4631101.4925119,0
+GNTX.US,D,19960404,000000,1.61248,1.67183,1.61248,1.65192,3265339.0688362,0
+GNTX.US,D,19960408,000000,1.62437,1.66401,1.62437,1.64419,2528073.0978822,0
+GNTX.US,D,19960409,000000,1.65192,1.77548,1.63636,1.76299,6210400.5040364,0
+GNTX.US,D,19960410,000000,1.75131,1.79897,1.73942,1.77548,5956593.1876086,0
+GNTX.US,D,19960411,000000,1.76299,1.79094,1.75557,1.79094,3503043.7452979,0
+GNTX.US,D,19960412,000000,1.77548,1.81076,1.77548,1.80323,3410383.9313639,0
+GNTX.US,D,19960415,000000,1.79897,1.88637,1.79897,1.8823,4866799.8987146,0
+GNTX.US,D,19960416,000000,1.86268,1.96989,1.86268,1.95384,5112554.8859692,0
+GNTX.US,D,19960417,000000,1.94998,1.98555,1.93799,1.97367,6595159.3408558,0
+GNTX.US,D,19960418,000000,1.95384,1.98555,1.95384,1.96207,2741605.6489699,0
+GNTX.US,D,19960419,000000,1.98555,1.98555,1.85049,1.85049,6691839.7688299,0
+GNTX.US,D,19960422,000000,1.85049,1.87467,1.76299,1.81076,6403778.5162194,0
+GNTX.US,D,19960423,000000,1.81076,1.99744,1.81076,1.94998,15375930.125417,0
+GNTX.US,D,19960424,000000,1.96207,1.96207,1.89816,1.93799,2808083.0305097,0
+GNTX.US,D,19960425,000000,1.93799,2.02133,1.89816,2.00973,17162707.555593,0
+GNTX.US,D,19960426,000000,2.02133,2.06125,2.00973,2.06125,7433138.4641073,0
+GNTX.US,D,19960429,000000,2.06125,2.06125,1.99744,1.99744,4155713.3325841,0
+GNTX.US,D,19960430,000000,1.99744,2.02133,1.94998,1.96207,2165479.1069877,0
+GNTX.US,D,19960501,000000,1.96207,1.98555,1.94998,1.98555,2094976.0654563,0
+GNTX.US,D,19960502,000000,1.97367,1.98555,1.94998,1.94998,3982470.6846907,0
+GNTX.US,D,19960503,000000,1.94998,1.97367,1.94998,1.95384,2487785.2130684,0
+GNTX.US,D,19960506,000000,1.94998,1.97367,1.92223,1.94998,2518010.4616888,0
+GNTX.US,D,19960507,000000,1.92223,1.96207,1.92223,1.92223,1847209.7619915,0
+GNTX.US,D,19960508,000000,1.92223,1.94998,1.79897,1.82264,3658154.2715898,0
+GNTX.US,D,19960509,000000,1.82264,1.88637,1.79897,1.87467,2828221.4223701,0
+GNTX.US,D,19960510,000000,1.88637,1.96207,1.87467,1.96207,5616156.9783069,0
+GNTX.US,D,19960513,000000,1.96207,1.98555,1.94998,1.96207,4185924.4525406,0
+GNTX.US,D,19960514,000000,1.98555,2.02133,1.97367,2.02133,4306792.1437429,0
+GNTX.US,D,19960515,000000,2.02133,2.1209,1.99744,2.08514,8686101.6727984,0
+GNTX.US,D,19960516,000000,2.07314,2.10902,2.07314,2.10069,10239205.132455,0
+GNTX.US,D,19960517,000000,2.09643,2.1209,2.09643,2.10902,8496748.3114168,0
+GNTX.US,D,19960520,000000,2.09643,2.18443,2.09643,2.18443,3347937.255767,0
+GNTX.US,D,19960521,000000,2.18443,2.2082,2.17253,2.18443,5110539.5329977,0
+GNTX.US,D,19960522,000000,2.19632,2.2082,2.14885,2.16024,2773834.1402784,0
+GNTX.US,D,19960523,000000,2.16024,2.17253,2.14885,2.14885,2024479.0790666,0
+GNTX.US,D,19960524,000000,2.14885,2.2082,2.14885,2.18849,1812965.9177115,0
+GNTX.US,D,19960528,000000,2.17253,2.23189,2.17253,2.22,3372107.3627605,0
+GNTX.US,D,19960529,000000,2.22803,2.23982,2.2082,2.22,3299587.9590674,0
+GNTX.US,D,19960530,000000,2.22,2.24794,2.2082,2.23189,3295558.2623149,0
+GNTX.US,D,19960531,000000,2.23189,2.24794,2.2082,2.24794,1210652.906574,0
+GNTX.US,D,19960603,000000,2.24794,2.2955,2.22,2.27143,2767789.0905544,0
+GNTX.US,D,19960604,000000,2.27143,2.28361,2.24794,2.28361,1692092.1713675,0
+GNTX.US,D,19960605,000000,2.2955,2.33524,2.27143,2.31513,2090949.3962746,0
+GNTX.US,D,19960606,000000,2.31939,2.31939,2.2955,2.30719,1659866.7076299,0
+GNTX.US,D,19960607,000000,2.27143,2.28361,2.25983,2.27143,1369787.0744771,0
+GNTX.US,D,19960610,000000,2.27143,2.28361,2.2082,2.22,2215844.7658489,0
+GNTX.US,D,19960611,000000,2.21613,2.23189,2.10902,2.12884,3668225.9904957,0
+GNTX.US,D,19960612,000000,2.1209,2.1209,2.00973,2.08088,5475149.886054,0
+GNTX.US,D,19960613,000000,2.11645,2.13657,2.08514,2.1209,6170111.6100324,0
+GNTX.US,D,19960614,000000,2.08514,2.1209,2.08514,2.08514,1130076.1277563,0
+GNTX.US,D,19960617,000000,2.08514,2.10902,2.04937,2.06125,1502740.8283664,0
+GNTX.US,D,19960618,000000,2.06125,2.07314,2.00973,2.02133,2034551.8071628,0
+GNTX.US,D,19960619,000000,2.02133,2.0338,1.97367,2.00973,1234828.059519,0
+GNTX.US,D,19960620,000000,1.98555,2.00973,1.91064,1.91064,3714557.9158433,0
+GNTX.US,D,19960621,000000,1.91064,1.92223,1.87467,1.87467,1937855.2321442,0
+GNTX.US,D,19960624,000000,1.88637,2.00973,1.88637,1.96207,2051669.6925417,0
+GNTX.US,D,19960625,000000,2.00973,2.00973,1.98555,2.00973,981013.67875917,0
+GNTX.US,D,19960626,000000,2.00973,2.0338,1.96207,1.98555,1016268.7316908,0
+GNTX.US,D,19960627,000000,1.98555,2.0338,1.88637,1.88637,723171.61962731,0
+GNTX.US,D,19960628,000000,1.86268,1.96207,1.86268,1.93799,3340884.024962,0
+GNTX.US,D,19960701,000000,1.94998,1.98555,1.91064,1.92223,1263029.8816457,0
+GNTX.US,D,19960702,000000,1.98555,1.98555,1.83494,1.93799,2993407.704329,0
+GNTX.US,D,19960703,000000,1.93799,1.93799,1.88637,1.88637,1365763.4328661,0
+GNTX.US,D,19960705,000000,1.83494,1.88637,1.81076,1.86268,319282.57202847,0
+GNTX.US,D,19960708,000000,1.78708,1.88637,1.78708,1.81076,1791813.2896286,0
+GNTX.US,D,19960709,000000,1.86268,1.91064,1.83494,1.83494,4728813.3129432,0
+GNTX.US,D,19960710,000000,1.83494,1.88637,1.83494,1.85049,1822026.4279656,0
+GNTX.US,D,19960711,000000,1.83494,1.88637,1.81076,1.81076,1922745.6354049,0
+GNTX.US,D,19960712,000000,1.81076,1.86268,1.81076,1.81076,483453.60857466,0
+GNTX.US,D,19960715,000000,1.83494,1.83494,1.58851,1.63636,2062746.5649576,0
+GNTX.US,D,19960716,000000,1.63636,1.73942,1.61248,1.67599,1702167.9270345,0
+GNTX.US,D,19960717,000000,1.71177,1.78708,1.68818,1.77548,1662894.2784432,0
+GNTX.US,D,19960718,000000,1.78708,1.86268,1.73942,1.86268,8702223.4873797,0
+GNTX.US,D,19960719,000000,1.88637,1.88637,1.81076,1.84267,1565186.494773,0
+GNTX.US,D,19960722,000000,1.86268,1.86268,1.78708,1.81076,730218.79529061,0
+GNTX.US,D,19960723,000000,1.81076,1.83494,1.73942,1.79897,2771816.7689264,0
+GNTX.US,D,19960724,000000,1.73942,1.86268,1.71177,1.85049,2915842.3492803,0
+GNTX.US,D,19960725,000000,1.83494,2.08514,1.83494,2.04937,3752832.4660661,0
+GNTX.US,D,19960726,000000,2.08514,2.13657,1.91064,1.91064,2182596.9923666,0
+GNTX.US,D,19960729,000000,1.88637,1.93799,1.86268,1.87467,760429.91524713,0
+GNTX.US,D,19960730,000000,1.86268,1.91064,1.83494,1.88637,267919.83317935,0
+GNTX.US,D,19960731,000000,1.88637,1.96207,1.83494,1.86268,1108927.5364345,0
+GNTX.US,D,19960801,000000,1.83494,1.87467,1.78708,1.83494,1008213.3749466,0
+GNTX.US,D,19960802,000000,1.88637,1.91064,1.83494,1.89816,1281156.9572957,0
+GNTX.US,D,19960805,000000,1.91064,1.91064,1.86268,1.88637,564030.38739242,0
+GNTX.US,D,19960806,000000,1.86268,1.91064,1.86268,1.86268,758424.6541784,0
+GNTX.US,D,19960807,000000,1.91064,1.93799,1.88637,1.89816,1334536.0583065,0
+GNTX.US,D,19960808,000000,1.93799,1.93799,1.88637,1.91064,1307345.4448315,0
+GNTX.US,D,19960809,000000,1.93799,2.08514,1.88637,2.07314,2730519.6938415,0
+GNTX.US,D,19960812,000000,2.08514,2.13657,1.98555,2.13657,2430376.415305,0
+GNTX.US,D,19960813,000000,2.1209,2.1209,2.02133,2.07314,2927938.5038701,0
+GNTX.US,D,19960814,000000,2.04937,2.07314,2.0338,2.0338,1748502.8799529,0
+GNTX.US,D,19960815,000000,2.07314,2.10902,2.0338,2.10902,5041044.6725473,0
+GNTX.US,D,19960816,000000,2.10902,2.28361,2.10902,2.27143,2746631.4165201,0
+GNTX.US,D,19960819,000000,2.27985,2.35922,2.23189,2.31939,3071962.0658435,0
+GNTX.US,D,19960820,000000,2.33524,2.35922,2.2955,2.35922,2203755.6755911,0
+GNTX.US,D,19960821,000000,2.39885,2.48209,2.33524,2.48209,3094121.8658169,0
+GNTX.US,D,19960822,000000,2.48209,2.5458,2.44651,2.5458,4476006.1040739,0
+GNTX.US,D,19960823,000000,2.5458,2.58148,2.4585,2.4585,2388073.1775198,0
+GNTX.US,D,19960826,000000,2.48209,2.51776,2.40658,2.48209,1611517.4109303,0
+GNTX.US,D,19960827,000000,2.53371,2.58148,2.4701,2.55769,2203755.6755911,0
+GNTX.US,D,19960828,000000,2.56949,2.58148,2.50577,2.55769,1975122.6104765,0
+GNTX.US,D,19960829,000000,2.55769,2.55769,2.4585,2.4585,1036412.1695025,0
+GNTX.US,D,19960830,000000,2.4585,2.48209,2.3831,2.3831,680865.35427131,0
+GNTX.US,D,19960903,000000,2.35922,2.40658,2.33524,2.37081,815834.46113211,0
+GNTX.US,D,19960904,000000,2.39479,2.43066,2.35922,2.40658,3597720.9305838,0
+GNTX.US,D,19960905,000000,2.39479,2.40658,2.35922,2.35922,1532956.9942743,0
+GNTX.US,D,19960906,000000,2.35922,2.4585,2.35922,2.44651,2442456.4228504,0
+GNTX.US,D,19960909,000000,2.4585,2.53371,2.40658,2.48209,2755703.0278672,0
+GNTX.US,D,19960910,000000,2.48209,2.65688,2.48209,2.61695,4586789.9660872,0
+GNTX.US,D,19960911,000000,2.61695,2.65688,2.53371,2.60515,3125339.1484737,0
+GNTX.US,D,19960912,000000,2.62924,2.62924,2.53371,2.58148,959860.04148603,0
+GNTX.US,D,19960913,000000,2.58148,2.60515,2.48209,2.50577,790653.1454869,0
+GNTX.US,D,19960916,000000,2.53371,2.53371,2.4585,2.4585,1072669.3483734,0
+GNTX.US,D,19960917,000000,2.4585,2.50577,2.43066,2.4701,1596412.8601424,0
+GNTX.US,D,19960918,000000,2.4701,2.48209,2.43066,2.43066,524746.64689846,0
+GNTX.US,D,19960919,000000,2.40658,2.4585,2.3831,2.3831,2658008.3636706,0
+GNTX.US,D,19960920,000000,2.35922,2.3831,2.23189,2.33524,1922745.6354049,0
+GNTX.US,D,19960923,000000,2.30333,2.3831,2.2955,2.33524,1152236.93692,0
+GNTX.US,D,19960924,000000,2.35922,2.3831,2.30719,2.35922,1093822.9856465,0
+GNTX.US,D,19960925,000000,2.31939,2.3831,2.25983,2.30719,934685.79017272,0
+GNTX.US,D,19960926,000000,2.28361,2.30719,2.14885,2.14885,1577272.5574601,0
+GNTX.US,D,19960927,000000,2.14885,2.2082,2.13657,2.16024,5239458.5441831,0
+GNTX.US,D,19960930,000000,2.18443,2.27143,2.16024,2.25983,5277733.094406,0
+GNTX.US,D,19961001,000000,2.28361,2.35922,2.23189,2.30719,3675274.1753493,0
+GNTX.US,D,19961002,000000,2.33524,2.53371,2.33524,2.51776,2830229.7110096,0
+GNTX.US,D,19961003,000000,2.51776,2.55769,2.48209,2.5458,2668072.0090544,0
+GNTX.US,D,19961004,000000,2.55769,2.60515,2.4585,2.52579,3002462.1594416,0
+GNTX.US,D,19961007,000000,2.49418,2.53371,2.48209,2.50577,1362740.908004,0
+GNTX.US,D,19961008,000000,2.51776,2.53371,2.48209,2.50577,1412097.3765942,0
+GNTX.US,D,19961009,000000,2.50577,2.50577,2.43066,2.4701,3012533.8783475,0
+GNTX.US,D,19961010,000000,2.4701,2.53371,2.4585,2.51776,1021304.5911438,0
+GNTX.US,D,19961011,000000,2.49418,2.60515,2.49418,2.53371,1166335.3250077,0
+GNTX.US,D,19961014,000000,2.51776,2.53371,2.4585,2.48209,2646926.4453033,0
+GNTX.US,D,19961015,000000,2.48209,2.50577,2.4585,2.49418,1733396.3107843,0
+GNTX.US,D,19961016,000000,2.4585,2.49418,2.35922,2.35922,1021304.5911438,0
+GNTX.US,D,19961017,000000,2.35922,2.40658,2.25983,2.27143,1287198.9794489,0
+GNTX.US,D,19961018,000000,2.25983,2.30719,2.16024,2.2082,2295412.3543956,0
+GNTX.US,D,19961021,000000,2.23189,2.23189,2.16024,2.2082,1418138.3895571,0
+GNTX.US,D,19961022,000000,2.2082,2.2082,2.13657,2.18443,1345615.9582932,0
+GNTX.US,D,19961023,000000,2.18027,2.2082,2.16024,2.16024,1256986.8503021,0
+GNTX.US,D,19961024,000000,2.16024,2.18443,2.06125,2.10069,1672957.9238269,0
+GNTX.US,D,19961025,000000,2.08514,2.16024,2.06125,2.16024,1091810.6602459,0
+GNTX.US,D,19961028,000000,2.10902,2.2082,2.10902,2.14885,933678.61828213,0
+GNTX.US,D,19961029,000000,2.18443,2.18443,2.08514,2.13657,903460.43399372,0
+GNTX.US,D,19961030,000000,2.10902,2.33524,2.10902,2.28361,1871376.8414142,0
+GNTX.US,D,19961031,000000,2.2955,2.37081,2.25983,2.35922,1239863.9189719,0
+GNTX.US,D,19961101,000000,2.35922,2.35922,2.28361,2.31939,733242.32934291,0
+GNTX.US,D,19961104,000000,2.28361,2.33524,2.2082,2.25983,506622.59881924,0
+GNTX.US,D,19961105,000000,2.25983,2.25983,2.16024,2.2082,1122021.7802024,0
+GNTX.US,D,19961106,000000,2.23189,2.28361,2.2082,2.28361,2042604.1363361,0
+GNTX.US,D,19961107,000000,2.28361,2.33524,2.25983,2.28361,857130.52702672,0
+GNTX.US,D,19961108,000000,2.25983,2.30719,2.25983,2.27143,671804.84401712,0
+GNTX.US,D,19961111,000000,2.25983,2.33524,2.25983,2.2955,594248.57168085,0
+GNTX.US,D,19961112,000000,2.2955,2.33524,2.16024,2.17253,1284181.5005383,0
+GNTX.US,D,19961113,000000,2.2082,2.2082,2.09643,2.13657,1089792.2797036,0
+GNTX.US,D,19961114,000000,2.1209,2.16024,2.10902,2.16024,986053.5749732,0
+GNTX.US,D,19961115,000000,2.16024,2.16024,2.10902,2.10902,497557.04261369,0
+GNTX.US,D,19961118,000000,2.10902,2.16024,2.08514,2.1209,3146494.8041274,0
+GNTX.US,D,19961119,000000,2.08514,2.13657,2.08514,2.0891,3005488.7210647,0
+GNTX.US,D,19961120,000000,2.06125,2.10902,2.0338,2.0338,1249942.7022097,0
+GNTX.US,D,19961121,000000,2.04937,2.08514,1.93799,1.98555,2160442.2383445,0
+GNTX.US,D,19961122,000000,1.98555,2.00973,1.93799,1.97367,5422773.9201727,0
+GNTX.US,D,19961125,000000,1.98555,1.98555,1.96207,1.98555,14369735.131013,0
+GNTX.US,D,19961126,000000,1.97367,1.98555,1.91064,1.92223,1264035.0351557,0
+GNTX.US,D,19961127,000000,1.92223,1.96207,1.92223,1.96207,859147.89837871,0
+GNTX.US,D,19961129,000000,1.96207,1.96207,1.92223,1.93393,278997.71478553,0
+GNTX.US,D,19961202,000000,1.92223,1.96207,1.92223,1.92223,784612.13252392,0
+GNTX.US,D,19961203,000000,1.96207,2.06125,1.92223,1.99744,3848523.8875746,0
+GNTX.US,D,19961204,000000,2.0338,2.0338,2.00973,2.02133,1840156.5311865,0
+GNTX.US,D,19961205,000000,2.0338,2.0338,1.96207,1.96207,1318424.3356279,0
+GNTX.US,D,19961206,000000,1.92223,2.00973,1.91064,1.93799,1851237.4403635,0
+GNTX.US,D,19961209,000000,1.97367,1.98555,1.92223,1.93035,636546.76351468,0
+GNTX.US,D,19961210,000000,1.92223,1.96207,1.86268,1.88637,2049651.3119994,0
+GNTX.US,D,19961211,000000,1.86268,1.88637,1.77548,1.78708,2091961.6141165,0
+GNTX.US,D,19961212,000000,1.87467,1.87467,1.73942,1.76299,2180589.7129173,0
+GNTX.US,D,19961213,000000,1.78708,1.96207,1.75131,1.94998,3140449.7544034,0
+GNTX.US,D,19961216,000000,1.98555,1.98555,1.89816,1.92223,1680007.1178708,0
+GNTX.US,D,19961217,000000,1.91064,1.96207,1.88637,1.91064,645615.34729104,0
+GNTX.US,D,19961218,000000,1.93799,1.93799,1.91064,1.91064,495545.72640334,0
+GNTX.US,D,19961219,000000,1.91064,1.93799,1.83494,1.85049,1646773.4730523,0
+GNTX.US,D,19961220,000000,1.88637,1.88637,1.79897,1.85049,3570526.2803477,0
+GNTX.US,D,19961223,000000,1.81076,1.85049,1.78708,1.81076,1805912.6869066,0
+GNTX.US,D,19961224,000000,1.78708,1.83494,1.78708,1.79897,251800.0369786,0
+GNTX.US,D,19961226,000000,1.83494,1.83494,1.79897,1.83494,1546058.3023741,0
+GNTX.US,D,19961227,000000,1.83494,1.86268,1.81076,1.85049,2318575.2894985,0
+GNTX.US,D,19961230,000000,1.86268,1.91064,1.83494,1.88637,1327489.8918335,0
+GNTX.US,D,19961231,000000,1.91064,2.00973,1.88637,1.99744,4840607.3744178,0
+GNTX.US,D,19970102,000000,2.0338,2.0338,1.96207,1.99744,1530942.6504931,0
+GNTX.US,D,19970103,000000,2.0338,2.0338,1.98555,2.00973,1152236.93692,0
+GNTX.US,D,19970106,000000,1.96207,2.0338,1.96207,1.98555,647625.65431113,0
+GNTX.US,D,19970107,000000,2.0338,2.0338,1.98555,1.99744,701017.87479549,0
+GNTX.US,D,19970108,000000,1.98555,2.00973,1.93799,1.93799,2953110.7368029,0
+GNTX.US,D,19970109,000000,1.93799,1.96207,1.86268,1.87467,1795838.9496202,0
+GNTX.US,D,19970110,000000,1.86268,1.96207,1.82264,1.96207,1687066.4038173,0
+GNTX.US,D,19970113,000000,1.93799,2.09643,1.93799,2.06125,1576268.4131403,0
+GNTX.US,D,19970114,000000,2.07314,2.14885,2.0338,2.0338,1755552.0739967,0
+GNTX.US,D,19970115,000000,2.08514,2.08514,1.94998,1.94998,1986203.5196535,0
+GNTX.US,D,19970116,000000,1.92223,1.96207,1.83494,1.85049,4161759.3914984,0
+GNTX.US,D,19970117,000000,1.86268,1.88637,1.86268,1.88637,1192521.794163,0
+GNTX.US,D,19970120,000000,1.91064,1.91064,1.86268,1.91064,936699.12476362,0
+GNTX.US,D,19970121,000000,1.91064,1.91064,1.86268,1.88637,1312382.3134747,0
+GNTX.US,D,19970122,000000,1.88637,1.91064,1.86268,1.86268,1625624.8817304,0
+GNTX.US,D,19970123,000000,1.89816,1.96207,1.87467,1.93799,4593845.2152726,0
+GNTX.US,D,19970124,000000,1.93799,2.0338,1.93799,2.0338,3393261.0000336,0
+GNTX.US,D,19970127,000000,2.0338,2.0338,1.96207,1.99744,2285338.6171092,0
+GNTX.US,D,19970128,000000,2.00973,2.0338,1.96207,2.00973,2057712.7238851,0
+GNTX.US,D,19970129,000000,1.98555,2.08514,1.98555,2.00973,2875555.4736569,0
+GNTX.US,D,19970130,000000,2.06125,2.07314,2.00973,2.0338,1468493.9565157,0
+GNTX.US,D,19970131,000000,2.07314,2.07314,1.98555,1.98555,1257997.0497635,0
+GNTX.US,D,19970203,000000,1.98555,2.0338,1.98555,1.98555,872231.04105362,0
+GNTX.US,D,19970204,000000,1.98555,2.00973,1.91064,1.91064,3111244.7971472,0
+GNTX.US,D,19970205,000000,1.93799,1.93799,1.86268,1.89816,1757570.454539,0
+GNTX.US,D,19970206,000000,1.91064,1.91064,1.88637,1.88637,650650.19755371,0
+GNTX.US,D,19970207,000000,1.92223,1.94998,1.88637,1.91064,934685.79017272,0
+GNTX.US,D,19970210,000000,1.96207,1.96207,1.91064,1.91064,904465.58750376,0
+GNTX.US,D,19970211,000000,1.94998,1.96207,1.91064,1.93035,963892.76580947,0
+GNTX.US,D,19970212,000000,1.92223,1.96207,1.91064,1.92223,1862312.2943989,0
+GNTX.US,D,19970213,000000,1.93799,1.96207,1.89816,1.91064,816842.64221298,0
+GNTX.US,D,19970214,000000,1.92223,1.92223,1.86268,1.86268,445184.10430317,0
+GNTX.US,D,19970218,000000,1.92223,1.98555,1.88637,1.91064,1518858.6061867,0
+GNTX.US,D,19970219,000000,1.87467,1.91064,1.87467,1.88637,966917.30905204,0
+GNTX.US,D,19970220,000000,1.89816,1.93799,1.88637,1.91064,827916.48705808,0
+GNTX.US,D,19970221,000000,1.91064,1.91064,1.88637,1.88637,679863.22833209,0
+GNTX.US,D,19970224,000000,1.91064,1.93799,1.83494,1.83494,675836.55915027,0
+GNTX.US,D,19970225,000000,1.85049,1.88637,1.82264,1.85049,747343.7450014,0
+GNTX.US,D,19970226,000000,1.85049,1.86268,1.81076,1.81076,948783.16907013,0
+GNTX.US,D,19970227,000000,1.83494,1.83494,1.81076,1.83494,1105901.9840017,0
+GNTX.US,D,19970228,000000,1.81076,1.86268,1.81076,1.83494,1084761.466202,0
+GNTX.US,D,19970303,000000,1.83494,1.85049,1.81076,1.81076,570079.47387757,0
+GNTX.US,D,19970304,000000,1.81076,1.85049,1.78708,1.78708,1497710.0148648,0
+GNTX.US,D,19970305,000000,1.78708,1.82264,1.73942,1.76299,1466487.6862566,0
+GNTX.US,D,19970306,000000,1.78708,1.81076,1.75131,1.77548,2470666.3184993,0
+GNTX.US,D,19970307,000000,1.78708,1.92223,1.75131,1.92223,2305483.0641112,0
+GNTX.US,D,19970310,000000,1.92223,1.96207,1.87467,1.87467,859147.89837871,0
+GNTX.US,D,19970311,000000,1.87467,2.02133,1.87467,1.99744,2911819.7168596,0
+GNTX.US,D,19970312,000000,1.98555,2.06125,1.96207,2.0338,2993407.704329,0
+GNTX.US,D,19970313,000000,2.0338,2.06125,1.98555,2.04937,2157419.7134825,0
+GNTX.US,D,19970314,000000,2.0338,2.06125,2.0338,2.0338,1343607.6696537,0
+GNTX.US,D,19970317,000000,2.04937,2.09643,2.02133,2.04937,2145340.7151273,0
+GNTX.US,D,19970318,000000,2.06125,2.08514,2.02133,2.0338,1072669.3483734,0
+GNTX.US,D,19970319,000000,2.02133,2.06125,1.99744,2.02133,1246916.1405866,0
+GNTX.US,D,19970320,000000,2.06125,2.06125,2.00973,2.02133,1252959.17193,0
+GNTX.US,D,19970321,000000,2.02133,2.04937,2.02133,2.0338,618427.76138683,0
+GNTX.US,D,19970324,000000,2.04937,2.04937,1.99744,2.00973,1727350.25187,0
+GNTX.US,D,19970325,000000,2.02133,2.0338,1.99744,2.0338,2445487.0212347,0
+GNTX.US,D,19970326,000000,2.00973,2.0338,1.96207,1.96207,3047793.9772304,0
+GNTX.US,D,19970327,000000,1.96207,1.99744,1.94998,1.96207,1184470.4741798,0
+GNTX.US,D,19970331,000000,1.97367,1.98555,1.94998,1.96207,1882458.7597815,0
+GNTX.US,D,19970401,000000,1.94998,1.97367,1.88637,1.96207,1822026.4279656,0
+GNTX.US,D,19970402,000000,1.93799,1.98555,1.93799,1.93799,334388.13200673,0
+GNTX.US,D,19970403,000000,1.98555,1.98555,1.92223,1.93799,1369787.0744771,0
+GNTX.US,D,19970404,000000,1.94998,1.99744,1.88637,1.98555,1156261.5877213,0
+GNTX.US,D,19970407,000000,1.98555,2.04937,1.97367,2.00973,1392959.0922925,0
+GNTX.US,D,19970408,000000,2.04937,2.10902,2.00973,2.08514,1187492.9990419,0
+GNTX.US,D,19970409,000000,2.08514,2.13657,2.0338,2.10902,871228.9151144,0
+GNTX.US,D,19970410,000000,2.08514,2.19632,2.08514,2.09643,1521883.1494292,0
+GNTX.US,D,19970411,000000,2.10902,2.10902,2.0338,2.0338,350500.86387557,0
+GNTX.US,D,19970414,000000,2.0338,2.06125,1.93799,1.93799,2173544.5556346,0
+GNTX.US,D,19970415,000000,1.93799,1.96207,1.77548,1.79897,5619179.503169,0
+GNTX.US,D,19970416,000000,1.82264,1.82264,1.75131,1.81076,4484054.3964863,0
+GNTX.US,D,19970417,000000,1.77548,1.87467,1.77548,1.81076,3108221.2630948,0
+GNTX.US,D,19970418,000000,1.83494,1.86268,1.81076,1.83494,2984337.1021722,0
+GNTX.US,D,19970421,000000,1.83494,1.83494,1.79897,1.82264,945759.63501782,0
+GNTX.US,D,19970422,000000,1.79897,1.82264,1.73942,1.74368,3731678.828793,0
+GNTX.US,D,19970423,000000,1.73942,1.77548,1.61248,1.68818,3349951.5995481,0
+GNTX.US,D,19970424,000000,1.69948,1.77548,1.69948,1.77548,2072824.3390051,0
+GNTX.US,D,19970425,000000,1.77548,1.85049,1.73942,1.81076,2164473.9534776,0
+GNTX.US,D,19970428,000000,1.83494,1.83494,1.78708,1.78708,3629949.4218924,0
+GNTX.US,D,19970429,000000,1.78708,1.85049,1.78708,1.81076,2084906.364931,0
+GNTX.US,D,19970430,000000,1.82264,1.82264,1.76299,1.78708,981013.67875917,0
+GNTX.US,D,19970501,000000,1.78708,1.85049,1.75131,1.83494,2844335.1634291,0
+GNTX.US,D,19970502,000000,1.83494,1.88637,1.81076,1.85049,426045.82000149,0
+GNTX.US,D,19970505,000000,1.88637,2.00973,1.85049,1.98555,2908798.2011878,0
+GNTX.US,D,19970506,000000,1.98555,1.99744,1.92223,1.96207,1806919.8587972,0
+GNTX.US,D,19970507,000000,1.97367,1.97367,1.87467,1.87467,590216.85654768,0
+GNTX.US,D,19970508,000000,1.87467,1.91064,1.86268,1.87467,243749.72618581,0
+GNTX.US,D,19970509,000000,1.89816,1.91064,1.81076,1.83494,760429.91524713,0
+GNTX.US,D,19970512,000000,1.86268,1.86268,1.81076,1.82264,570079.47387757,0
+GNTX.US,D,19970513,000000,1.85049,1.85049,1.82264,1.85049,2157419.7134825,0
+GNTX.US,D,19970514,000000,1.85049,1.88637,1.83494,1.85049,627489.28083129,0
+GNTX.US,D,19970515,000000,1.88637,1.94998,1.86268,1.92223,872231.04105362,0
+GNTX.US,D,19970516,000000,1.94998,1.97367,1.91064,1.97367,2193683.9566852,0
+GNTX.US,D,19970519,000000,1.98555,2.0338,1.96207,1.98555,896405.18480825,0
+GNTX.US,D,19970520,000000,1.98555,2.04937,1.96207,2.04937,2659007.4620391,0
+GNTX.US,D,19970521,000000,2.06125,2.08514,2.00973,2.0338,1394975.4544542,0
+GNTX.US,D,19970522,000000,2.0338,2.08514,2.00973,2.08514,779576.27307099,0
+GNTX.US,D,19970523,000000,2.08514,2.1209,2.0338,2.08514,912520.94424791,0
+GNTX.US,D,19970527,000000,2.08514,2.09643,1.91064,1.96207,1539005.0715692,0
+GNTX.US,D,19970528,000000,1.97367,1.98555,1.93799,1.96207,946768.82528895,0
+GNTX.US,D,19970529,000000,1.97367,2.06125,1.96207,2.00973,1038424.4949032,0
+GNTX.US,D,19970530,000000,2.02133,2.02133,1.96207,1.99744,537842.9090469,0
+GNTX.US,D,19970602,000000,2.02133,2.04937,1.97367,2.02133,844033.25568801,0
+GNTX.US,D,19970603,000000,2.04937,2.04937,1.96207,1.96207,1374835.0442133,0
+GNTX.US,D,19970604,000000,1.98555,1.98555,1.92223,1.93799,1564184.3688338,0
+GNTX.US,D,19970605,000000,1.96207,1.97367,1.93799,1.96207,620437.05921665,0
+GNTX.US,D,19970606,000000,1.97367,1.97367,1.93799,1.93799,1962031.3942794,0
+GNTX.US,D,19970609,000000,1.94998,1.94998,1.92223,1.93799,1774689.3491082,0
+GNTX.US,D,19970610,000000,1.93799,1.96207,1.93035,1.96207,1236836.3481585,0
+GNTX.US,D,19970611,000000,1.96207,1.96207,1.93799,1.96207,678850.00129987,0
+GNTX.US,D,19970612,000000,1.93799,2.07314,1.93799,2.07314,1645763.2735909,0
+GNTX.US,D,19970613,000000,2.04937,2.13657,2.0338,2.06928,1566194.675854,0
+GNTX.US,D,19970616,000000,2.06125,2.10902,2.0338,2.0338,2330672.4532786,0
+GNTX.US,D,19970617,000000,2.08514,2.08514,2.0338,2.08514,958854.88797599,0
+GNTX.US,D,19970618,000000,2.08514,2.08514,2.02133,2.02974,1085762.5829511,0
+GNTX.US,D,19970619,000000,2.0338,2.0338,1.96207,2.00973,1503752.0370181,0
+GNTX.US,D,19970620,000000,1.97367,1.98555,1.94998,1.97367,6303065.3639217,0
+GNTX.US,D,19970623,000000,1.99744,2.0338,1.96207,1.99744,2190663.4502037,0
+GNTX.US,D,19970624,000000,1.99744,2.0338,1.96207,2.00973,636546.76351468,0
+GNTX.US,D,19970625,000000,1.99744,2.0338,1.99744,2.0338,852091.64000297,0
+GNTX.US,D,19970626,000000,1.98555,2.0338,1.98555,1.98555,126908.70416529,0
+GNTX.US,D,19970627,000000,1.98555,2.06125,1.98555,2.06125,723171.61962731,0
+GNTX.US,D,19970630,000000,2.07314,2.07314,1.94998,1.96207,2811100.5094204,0
+GNTX.US,D,19970701,000000,1.96207,1.98555,1.93799,1.94998,1728356.4145703,0
+GNTX.US,D,19970702,000000,1.93799,2.0338,1.93799,1.97367,1275118.9719035,0
+GNTX.US,D,19970703,000000,1.97367,2.02133,1.97367,2.02133,685903.23210478,0
+GNTX.US,D,19970707,000000,1.97367,2.02133,1.97367,1.98555,1117999.1477816,0
+GNTX.US,D,19970708,000000,2.02133,2.0338,1.98555,2.00973,1785765.2123338,0
+GNTX.US,D,19970709,000000,2.00973,2.0338,1.98555,1.98555,2531100.6686956,0
+GNTX.US,D,19970710,000000,2.00973,2.00973,1.85049,1.88637,1352671.2074787,0
+GNTX.US,D,19970711,000000,1.85049,1.91064,1.85049,1.88637,1028351.7668071,0
+GNTX.US,D,19970714,000000,1.88637,2.04937,1.87467,2.00973,2963191.5384211,0
+GNTX.US,D,19970715,000000,2.00973,2.02133,1.92223,1.97367,4217156.8730515,0
+GNTX.US,D,19970716,000000,1.97367,1.98555,1.93799,1.97367,2258148.0036342,0
+GNTX.US,D,19970717,000000,1.93799,1.97367,1.88637,1.88637,2151389.8016125,0
+GNTX.US,D,19970718,000000,1.91064,1.91064,1.85049,1.88637,4271537.0908113,0
+GNTX.US,D,19970721,000000,1.87467,1.91064,1.85049,1.91064,988065.90037383,0
+GNTX.US,D,19970722,000000,1.92223,2.10902,1.91064,2.09643,3662180.9407717,0
+GNTX.US,D,19970723,000000,2.09643,2.16024,2.07314,2.09643,4224203.0395246,0
+GNTX.US,D,19970724,000000,2.08514,2.18443,2.08514,2.16024,1602458.9190567,0
+GNTX.US,D,19970725,000000,2.14885,2.19632,2.13657,2.16024,2383039.3364474,0
+GNTX.US,D,19970728,000000,2.17253,2.22,2.13657,2.2082,1898575.5284114,0
+GNTX.US,D,19970729,000000,2.22,2.22,2.18443,2.18443,538854.11769857,0
+GNTX.US,D,19970730,000000,2.18443,2.25983,2.18443,2.22,1262018.672994,0
+GNTX.US,D,19970731,000000,2.22,2.27143,2.22,2.24794,918563.97559144,0
+GNTX.US,D,19970801,000000,2.27143,2.2955,2.22,2.27143,803749.40763534,0
+GNTX.US,D,19970804,000000,2.25983,2.39479,2.24794,2.35922,1760591.9702107,0
+GNTX.US,D,19970805,000000,2.39479,2.49418,2.3831,2.4585,4600892.3909359,0
+GNTX.US,D,19970806,000000,2.4701,2.5458,2.4585,2.4701,4214130.3114284,0
+GNTX.US,D,19970807,000000,2.4585,2.49418,2.30719,2.31939,1557134.1655997,0
+GNTX.US,D,19970808,000000,2.30719,2.40658,2.14885,2.35922,2709370.0933295,0
+GNTX.US,D,19970811,000000,2.37081,2.4701,2.33524,2.4585,1801886.0177247,0
+GNTX.US,D,19970812,000000,2.48209,2.49418,2.43066,2.4701,1772678.0328977,0
+GNTX.US,D,19970813,000000,2.48209,2.50577,2.41848,2.43066,1773677.1312662,0
+GNTX.US,D,19970814,000000,2.41848,2.4701,2.36685,2.36685,1076693.9991747,0
+GNTX.US,D,19970815,000000,2.37081,2.3831,2.22,2.23189,1352671.2074787,0
+GNTX.US,D,19970818,000000,2.24794,2.33524,2.24794,2.28361,2584482.7972773,0
+GNTX.US,D,19970819,000000,2.30719,2.34703,2.28361,2.34703,2008363.319627,0
+GNTX.US,D,19970820,000000,2.33524,2.34703,2.28361,2.33524,1524908.701862,0
+GNTX.US,D,19970821,000000,2.31939,2.33524,2.2955,2.29966,622453.42137836,0
+GNTX.US,D,19970822,000000,2.30719,2.30719,2.18443,2.23189,1667922.064374,0
+GNTX.US,D,19970825,000000,2.22,2.31939,2.22,2.31513,2357862.0575633,0
+GNTX.US,D,19970826,000000,2.26747,2.30719,2.22,2.27143,1280148.7762148,0
+GNTX.US,D,19970827,000000,2.27143,2.41848,2.27143,2.3831,2672107.7609486,0
+GNTX.US,D,19970828,000000,2.40658,2.44651,2.3831,2.4148,1757570.454539,0
+GNTX.US,D,19970829,000000,2.40658,2.44651,2.35922,2.3831,504606.23665753,0
+GNTX.US,D,19970902,000000,2.35922,2.44651,2.35922,2.44651,1241883.3087044,0
+GNTX.US,D,19970903,000000,2.40658,2.44651,2.3831,2.40658,966917.30905204,0
+GNTX.US,D,19970904,000000,2.41848,2.41848,2.39479,2.40658,348494.59361657,0
+GNTX.US,D,19970905,000000,2.35922,2.39479,2.2955,2.34703,1899574.6267798,0
+GNTX.US,D,19970908,000000,2.33524,2.3831,2.2955,2.37081,2523039.2568099,0
+GNTX.US,D,19970909,000000,2.3831,2.55769,2.34703,2.53371,3626929.9246011,0
+GNTX.US,D,19970910,000000,2.53371,2.58148,2.53371,2.56949,4655280.6822179,0
+GNTX.US,D,19970911,000000,2.55769,2.58148,2.49418,2.49418,1782744.7058522,0
+GNTX.US,D,19970912,000000,2.50577,2.50577,2.40658,2.44651,1625624.8817304,0
+GNTX.US,D,19970915,000000,2.43066,2.4585,2.43066,2.44651,1043462.3727366,0
+GNTX.US,D,19970916,000000,2.43066,2.4701,2.43066,2.4585,466332.69562496,0
+GNTX.US,D,19970917,000000,2.4585,2.48209,2.39479,2.44651,1426197.7830623,0
+GNTX.US,D,19970918,000000,2.43066,2.44651,2.35922,2.37081,876259.72861597,0
+GNTX.US,D,19970919,000000,2.35922,2.37081,2.30719,2.34703,1121016.6266924,0
+GNTX.US,D,19970922,000000,2.30719,2.35922,2.30719,2.31939,989074.08145468,0
+GNTX.US,D,19970923,000000,2.33524,2.40658,2.33524,2.39479,1017263.7932981,0
+GNTX.US,D,19970924,000000,2.37081,2.41848,2.34703,2.37081,1342602.5161436,0
+GNTX.US,D,19970925,000000,2.37081,2.37081,2.33524,2.33524,1608505.9871612,0
+GNTX.US,D,19970926,000000,2.33524,2.4585,2.33524,2.44651,1096837.4369864,0
+GNTX.US,D,19970929,000000,2.40658,2.4701,2.35922,2.43066,1152236.93692,0
+GNTX.US,D,19970930,000000,2.41848,2.50577,2.40658,2.46624,1241883.3087044,0
+GNTX.US,D,19971001,000000,2.44651,2.53371,2.43066,2.43066,1081734.9045789,0
+GNTX.US,D,19971002,000000,2.4585,2.48209,2.37081,2.37081,714106.06342176,0
+GNTX.US,D,19971003,000000,2.40658,2.41848,2.3831,2.3831,2388073.1775198,0
+GNTX.US,D,19971006,000000,2.39479,2.39479,2.33524,2.33524,1912669.879738,0
+GNTX.US,D,19971007,000000,2.33524,2.3831,2.33524,2.35922,911520.83668923,0
+GNTX.US,D,19971008,000000,2.3831,2.3831,2.30719,2.35922,537842.9090469,0
+GNTX.US,D,19971009,000000,2.31939,2.35922,2.31939,2.34703,456266.02267044,0
+GNTX.US,D,19971010,000000,2.34703,2.35922,2.2955,2.31939,474400.16265236,0
+GNTX.US,D,19971013,000000,2.30719,2.53371,2.30719,2.48209,3620893.9575895,0
+GNTX.US,D,19971014,000000,2.50577,2.51776,2.43066,2.4585,1710234.3848717,0
+GNTX.US,D,19971015,000000,2.44651,2.53371,2.41848,2.51776,2214833.5571972,0
+GNTX.US,D,19971016,000000,2.48209,2.58148,2.4701,2.53371,1677988.7373285,0
+GNTX.US,D,19971017,000000,2.53371,2.56949,2.4701,2.50577,1252959.17193,0
+GNTX.US,D,19971020,000000,2.50577,2.50577,2.43066,2.4701,521732.19555859,0
+GNTX.US,D,19971021,000000,2.44651,2.58148,2.44651,2.56949,1405048.1825503,0
+GNTX.US,D,19971022,000000,2.58148,2.60515,2.51776,2.56949,1399008.1787776,0
+GNTX.US,D,19971023,000000,2.50577,2.60515,2.4585,2.4585,827916.48705808,0
+GNTX.US,D,19971024,000000,2.50577,2.53371,2.41848,2.43066,433095.01404532,0
+GNTX.US,D,19971027,000000,2.40658,2.40658,2.27143,2.27143,1651819.4244079,0
+GNTX.US,D,19971028,000000,2.27143,2.4585,2.22,2.39479,1784763.0863945,0
+GNTX.US,D,19971029,000000,2.43066,2.43066,2.35922,2.3831,763453.44929943,0
+GNTX.US,D,19971030,000000,2.30719,2.35922,2.25983,2.25983,456266.02267044,0
+GNTX.US,D,19971031,000000,2.2955,2.43066,2.28361,2.43066,840009.61407702,0
+GNTX.US,D,19971103,000000,2.39479,2.53371,2.39479,2.48585,1382885.3550061,0
+GNTX.US,D,19971104,000000,2.4585,2.60515,2.41848,2.51776,998131.56413806,0
+GNTX.US,D,19971105,000000,2.48209,2.53371,2.44651,2.48209,389783.59517927,0
+GNTX.US,D,19971106,000000,2.53371,2.59327,2.40658,2.41848,1389938.5858109,0
+GNTX.US,D,19971107,000000,2.30719,2.37081,2.22,2.35922,1526917.9996918,0
+GNTX.US,D,19971110,000000,2.40658,2.40658,2.2955,2.35922,753385.76715465,0
+GNTX.US,D,19971111,000000,2.39479,2.39479,2.30719,2.3831,384748.74491662,0
+GNTX.US,D,19971112,000000,2.35922,2.35922,2.23189,2.27143,945759.63501782,0
+GNTX.US,D,19971113,000000,2.28361,2.28361,2.10902,2.22,1717280.5513447,0
+GNTX.US,D,19971114,000000,2.23189,2.28361,2.16024,2.23982,893385.68751703,0
+GNTX.US,D,19971117,000000,2.24794,2.41848,2.24794,2.3831,898424.57454078,0
+GNTX.US,D,19971118,000000,2.33524,2.4585,2.33524,2.41848,708063.03207824,0
+GNTX.US,D,19971119,000000,2.3831,2.4585,2.3831,2.39885,1724328.7361982,0
+GNTX.US,D,19971120,000000,2.43066,2.53371,2.3831,2.50577,1831099.0485031,0
+GNTX.US,D,19971121,000000,2.48209,2.49804,2.4585,2.47813,994100.85819517,0
+GNTX.US,D,19971124,000000,2.3831,2.43066,2.3831,2.39885,1145193.7980178,0
+GNTX.US,D,19971125,000000,2.39479,2.43066,2.37081,2.4148,2352820.1429688,0
+GNTX.US,D,19971126,000000,2.43066,2.4701,2.39479,2.4585,110793.95391591,0
+GNTX.US,D,19971128,000000,2.39479,2.4585,2.39479,2.4585,104748.90419185,0
+GNTX.US,D,19971201,000000,2.44651,2.48209,2.40658,2.4701,740294.55095756,0
+GNTX.US,D,19971202,000000,2.43066,2.4585,2.35922,2.3831,762446.27740884,0
+GNTX.US,D,19971203,000000,2.35922,2.40658,2.31939,2.33524,943745.29123664,0
+GNTX.US,D,19971204,000000,2.33524,2.3831,2.28361,2.31939,841014.76758706,0
+GNTX.US,D,19971205,000000,2.30719,2.30719,2.28361,2.28361,507627.75232929,0
+GNTX.US,D,19971208,000000,2.28361,2.31939,2.23189,2.25983,1451375.0619465,0
+GNTX.US,D,19971209,000000,2.25983,2.28361,2.25983,2.28361,410937.23245242,0
+GNTX.US,D,19971210,000000,2.25983,2.28361,2.23189,2.28361,192374.87705344,0
+GNTX.US,D,19971211,000000,2.23189,2.2955,2.22,2.24794,553962.70524764,0
+GNTX.US,D,19971212,000000,2.23189,2.28361,2.09643,2.13657,1438280.8181785,0
+GNTX.US,D,19971215,000000,2.17253,2.33524,2.06125,2.29966,3076998.9344866,0
+GNTX.US,D,19971216,000000,2.3831,2.53371,2.28361,2.49418,2330672.4532786,0
+GNTX.US,D,19971217,000000,2.41848,2.61695,2.41848,2.58148,3653119.4213272,0
+GNTX.US,D,19971218,000000,2.56949,2.65688,2.51776,2.53371,4742911.7010309,0
+GNTX.US,D,19971219,000000,2.4585,2.5458,2.43066,2.49804,5156872.4675356,0
+GNTX.US,D,19971222,000000,2.48209,2.65688,2.48209,2.61695,2813112.834821,0
+GNTX.US,D,19971223,000000,2.58148,2.71624,2.58148,2.69265,1903610.3786741,0
+GNTX.US,D,19971224,000000,2.68056,2.71624,2.64479,2.68056,599284.43113378,0
+GNTX.US,D,19971226,000000,2.66917,2.77995,2.66917,2.75608,469355.22048699,0
+GNTX.US,D,19971229,000000,2.75608,2.80393,2.68056,2.76816,4573701.7774609,0
+GNTX.US,D,19971230,000000,2.76816,2.77599,2.70474,2.71624,3900891.7799337,0
+GNTX.US,D,19971231,000000,2.71624,2.76816,2.66917,2.66917,1343607.6696537,0
+GNTX.US,D,19980102,000000,2.65688,2.70474,2.61695,2.61695,2744622.1186902,0
+GNTX.US,D,19980105,000000,2.60515,2.85556,2.60515,2.77995,1310365.9513129,0
+GNTX.US,D,19980106,000000,2.73249,2.77995,2.58148,2.59743,840009.61407702,0
+GNTX.US,D,19980107,000000,2.65688,2.68056,2.59327,2.68056,1904619.5689452,0
+GNTX.US,D,19980108,000000,2.60515,2.73249,2.60515,2.68056,1612525.5920112,0
+GNTX.US,D,19980109,000000,2.70474,2.70474,2.58148,2.60515,2937000.0233146,0
+GNTX.US,D,19980112,000000,2.48209,2.59327,2.48209,2.56543,1202596.5406396,0
+GNTX.US,D,19980113,000000,2.58148,2.62924,2.5458,2.62924,972953.27606367,0
+GNTX.US,D,19980114,000000,2.56949,2.71624,2.56949,2.71228,1000157.0090122,0
+GNTX.US,D,19980115,000000,2.68056,2.82761,2.62924,2.79164,2453544.3963594,0
+GNTX.US,D,19980116,000000,2.75608,2.93086,2.75608,2.89123,3911967.6431594,0
+GNTX.US,D,19980120,000000,2.87934,2.89123,2.85556,2.89123,1600443.5660852,0
+GNTX.US,D,19980121,000000,2.82761,2.90312,2.82761,2.90312,1406047.2809187,0
+GNTX.US,D,19980122,000000,2.85556,2.93086,2.84336,2.93086,697990.3039821,0
+GNTX.US,D,19980123,000000,2.90312,2.93086,2.86715,2.90312,773530.21415665,0
+GNTX.US,D,19980126,000000,2.86715,3.18889,2.82761,3.1774,9518051.8933702,0
+GNTX.US,D,19980127,000000,3.1774,3.38727,3.14133,3.29234,8637752.3760989,0
+GNTX.US,D,19980128,000000,3.2643,3.30017,3.16521,3.18889,8338623.3337848,0
+GNTX.US,D,19980129,000000,3.18889,3.31602,3.14133,3.18889,5060176.9017073,0
+GNTX.US,D,19980130,000000,3.15342,3.18889,3.02639,3.1015,2934983.6611529,0
+GNTX.US,D,19980202,000000,3.11359,3.11359,2.99051,2.99051,2656997.1550189,0
+GNTX.US,D,19980203,000000,2.99051,3.14133,2.99051,3.14133,4407510.3419919,0
+GNTX.US,D,19980204,000000,3.15342,3.15342,3.05394,3.12944,1923749.7797247,0
+GNTX.US,D,19980205,000000,3.1015,3.14133,3.1015,3.14133,1510801.2310619,0
+GNTX.US,D,19980206,000000,3.1015,3.18889,3.1015,3.18889,2573396.8421489,0
+GNTX.US,D,19980209,000000,3.12944,3.20109,3.12944,3.1774,1291230.694582,0
+GNTX.US,D,19980210,000000,3.18889,3.20109,3.14133,3.15342,814829.30762207,0
+GNTX.US,D,19980211,000000,3.15342,3.15342,3.05394,3.11359,1716271.3610736,0
+GNTX.US,D,19980212,000000,3.11359,3.16521,2.97853,3.16521,844033.25568801,0
+GNTX.US,D,19980213,000000,3.12944,3.21694,3.12944,3.12944,1301306.450249,0
+GNTX.US,D,19980217,000000,3.14133,3.1774,3.05394,3.07801,823887.79949573,0
+GNTX.US,D,19980218,000000,3.07801,3.20109,3.07801,3.1774,843032.13893904,0
+GNTX.US,D,19980219,000000,3.11359,3.30017,3.11359,3.27659,1255980.6876018,0
+GNTX.US,D,19980220,000000,3.25241,3.27659,3.12944,3.27659,1307345.4448315,0
+GNTX.US,D,19980223,000000,3.22476,3.28837,3.15342,3.25241,1026341.4597869,0
+GNTX.US,D,19980224,000000,3.27659,3.27659,3.14133,3.20109,1567207.9028861,0
+GNTX.US,D,19980225,000000,3.12944,3.22476,3.12944,3.20109,794682.84223952,0
+GNTX.US,D,19980226,000000,3.20109,3.31602,3.20109,3.27659,3126356.412267,0
+GNTX.US,D,19980227,000000,3.27659,3.27659,3.20109,3.20109,2323612.1581417,0
+GNTX.US,D,19980302,000000,3.20109,3.25241,3.11359,3.11359,567056.94901555,0
+GNTX.US,D,19980303,000000,3.1774,3.20109,3.11359,3.20109,644607.16621019,0
+GNTX.US,D,19980304,000000,3.1015,3.22476,3.1015,3.21694,444174.91403205,0
+GNTX.US,D,19980305,000000,3.14133,3.18889,3.07801,3.07801,400857.44002437,0
+GNTX.US,D,19980306,000000,3.06622,3.1774,3.06622,3.1774,290073.57801117,0
+GNTX.US,D,19980309,000000,3.1774,3.20109,3.02639,3.02639,786617.39359266,0
+GNTX.US,D,19980310,000000,3.1015,3.14133,3.05394,3.07801,821873.45571456,0
+GNTX.US,D,19980311,000000,3.07801,3.15342,3.07801,3.14133,406906.52650952,0
+GNTX.US,D,19980312,000000,3.14133,3.1774,3.07801,3.07801,455247.74968688,0
+GNTX.US,D,19980313,000000,3.07801,3.16521,3.07801,3.1015,475402.2885916,0
+GNTX.US,D,19980316,000000,3.1015,3.15342,3.1015,3.12944,446192.28538404,0
+GNTX.US,D,19980317,000000,3.15342,3.32821,3.11359,3.30017,2475706.2147134,0
+GNTX.US,D,19980318,000000,3.22476,3.37597,3.22476,3.35992,2060732.2211764,0
+GNTX.US,D,19980319,000000,3.33584,3.35992,3.2643,3.28837,1075687.8364744,0
+GNTX.US,D,19980320,000000,3.28837,3.32821,3.21694,3.24459,720148.08557501,0
+GNTX.US,D,19980323,000000,3.1774,3.23675,3.05394,3.08217,690935.05479664,0
+GNTX.US,D,19980324,000000,3.0896,3.16521,3.05394,3.16521,1134105.824509,0
+GNTX.US,D,19980325,000000,3.15342,3.30017,3.15342,3.25241,1693104.3892095,0
+GNTX.US,D,19980326,000000,3.22476,3.2643,3.22476,3.25241,1769648.4437038,0
+GNTX.US,D,19980327,000000,3.22476,3.26856,3.22476,3.25241,1870373.7062846,0
+GNTX.US,D,19980330,000000,3.22476,3.36369,3.22476,3.30017,1816984.5133711,0
+GNTX.US,D,19980331,000000,3.35992,3.38727,3.23675,3.36745,2524047.4378907,0
+GNTX.US,D,19980401,000000,3.33584,3.48676,3.33584,3.48676,3063909.7366701,0
+GNTX.US,D,19980402,000000,3.48676,3.67324,3.46307,3.49905,3312681.193645,0
+GNTX.US,D,19980403,000000,3.52669,3.52669,3.3516,3.43116,1133098.6526183,0
+GNTX.US,D,19980406,000000,3.45089,3.45089,3.32821,3.3838,1659866.7076299,0
+GNTX.US,D,19980407,000000,3.37597,3.42344,3.32821,3.35992,1458423.2468001,0
+GNTX.US,D,19980408,000000,3.3516,3.39956,3.33584,3.34416,424036.52217167,0
+GNTX.US,D,19980409,000000,3.33584,3.43522,3.33584,3.42344,927630.54098726,0
+GNTX.US,D,19980413,000000,3.45089,3.57405,3.37597,3.56652,1268068.7686694,0
+GNTX.US,D,19980414,000000,3.49905,3.61408,3.48676,3.55047,1447346.3743841,0
+GNTX.US,D,19980415,000000,3.53452,3.56226,3.47496,3.48676,1370801.3106995,0
+GNTX.US,D,19980416,000000,3.52669,3.53452,3.47496,3.49905,1486622.041356,0
+GNTX.US,D,19980417,000000,3.56226,3.634,3.49905,3.634,1302313.6221396,0
+GNTX.US,D,19980420,000000,3.57405,3.69742,3.57405,3.68166,3020594.2810429,0
+GNTX.US,D,19980421,000000,3.68166,3.72903,3.62181,3.71327,1787781.5744955,0
+GNTX.US,D,19980422,000000,3.68166,3.72506,3.634,3.66195,875260.63024755,0
+GNTX.US,D,19980423,000000,3.68533,3.68533,3.47496,3.52669,2115124.5492194,0
+GNTX.US,D,19980424,000000,3.48676,3.55047,3.46694,3.5145,1032387.5187013,0
+GNTX.US,D,19980427,000000,3.47496,3.47496,3.26064,3.33584,1916702.6040614,0
+GNTX.US,D,19980428,000000,3.36369,3.44336,3.23675,3.31602,1781740.5615325,0
+GNTX.US,D,19980429,000000,3.23675,3.33188,3.23675,3.27659,474400.16265236,0
+GNTX.US,D,19980430,000000,3.32821,3.3516,3.2643,3.3516,1668929.2362646,0
+GNTX.US,D,19980501,000000,3.27659,3.47496,3.27659,3.46307,783597.89630144,0
+GNTX.US,D,19980504,000000,3.43522,3.49479,3.28837,3.37597,436115.52052681,0
+GNTX.US,D,19980505,000000,3.30017,3.37597,3.27659,3.33584,442162.58863141,0
+GNTX.US,D,19980506,000000,3.28837,3.37597,3.08217,3.1015,4194991.0179364,0
+GNTX.US,D,19980507,000000,3.0896,3.18889,3.07801,3.16521,3048796.1031696,0
+GNTX.US,D,19980508,000000,3.20109,3.31602,3.1774,3.28837,757416.47309754,0
+GNTX.US,D,19980511,000000,3.27659,3.3838,3.27659,3.35992,3651099.0224044,0
+GNTX.US,D,19980512,000000,3.32821,3.35992,3.30017,3.35992,649646.05323393,0
+GNTX.US,D,19980513,000000,3.37597,3.46307,3.3516,3.42344,2650963.2063878,0
+GNTX.US,D,19980514,000000,3.39956,3.44336,3.36369,3.43522,1614540.9449826,0
+GNTX.US,D,19980515,000000,3.37597,3.47496,3.37597,3.47496,1202596.5406396,0
+GNTX.US,D,19980518,000000,3.47496,3.47496,3.39956,3.45921,580149.1744029,0
+GNTX.US,D,19980519,000000,3.47496,3.52669,3.43522,3.5145,616407.36246402,0
+GNTX.US,D,19980520,000000,3.5145,3.5145,3.43116,3.46694,785618.29522424,0
+GNTX.US,D,19980521,000000,3.49905,3.49905,3.46307,3.49082,648637.87215308,0
+GNTX.US,D,19980522,000000,3.55047,3.64966,3.55047,3.62181,1784763.0863945,0
+GNTX.US,D,19980526,000000,3.634,3.69742,3.61408,3.66571,2724474.6441174,0
+GNTX.US,D,19980527,000000,3.67324,3.67324,3.62181,3.634,1585329.9325848,0
+GNTX.US,D,19980528,000000,3.61408,3.634,3.58625,3.58625,896405.18480825,0
+GNTX.US,D,19980529,000000,3.59853,3.634,3.56226,3.634,1937855.2321442,0
+GNTX.US,D,19980601,000000,3.55047,3.62181,3.55047,3.62181,1083750.2575504,0
+GNTX.US,D,19980602,000000,3.61408,3.7331,3.57405,3.72506,1419143.5430672,0
+GNTX.US,D,19980603,000000,3.74915,3.74915,3.67324,3.67324,869215.58052349,0
+GNTX.US,D,19980604,000000,3.69742,3.87192,3.69742,3.83258,1297273.7259256,0
+GNTX.US,D,19980605,000000,3.78462,3.84853,3.76093,3.78462,535830.58364626,0
+GNTX.US,D,19980608,000000,3.78462,3.78462,3.74915,3.74915,2242033.2533847,0
+GNTX.US,D,19980609,000000,3.72506,3.7651,3.67324,3.68166,2945059.4168198,0
+GNTX.US,D,19980610,000000,3.634,3.67324,3.47496,3.47496,3226062.392674,0
+GNTX.US,D,19980611,000000,3.52669,3.52669,3.27659,3.42344,2961171.1394983,0
+GNTX.US,D,19980612,000000,3.39956,3.45089,3.20109,3.37597,2198713.7609965,0
+GNTX.US,D,19980615,000000,3.3516,3.41571,3.28837,3.31206,594248.57168085,0
+GNTX.US,D,19980616,000000,3.32821,3.38727,3.32821,3.38727,846045.58108864,0
+GNTX.US,D,19980617,000000,3.38727,3.5145,3.38727,3.48676,730218.79529061,0
+GNTX.US,D,19980618,000000,3.47496,3.47496,3.39956,3.43116,963892.76580947,0
+GNTX.US,D,19980619,000000,3.42344,3.47496,3.27659,3.28837,1726341.0615989,0
+GNTX.US,D,19980622,000000,3.32821,3.57405,3.20109,3.52669,1784256.4728785,0
+GNTX.US,D,19980623,000000,3.55047,3.67324,3.47496,3.634,1916196.9997355,0
+GNTX.US,D,19980624,000000,3.64966,3.67324,3.52669,3.62181,1834620.1133592,0
+GNTX.US,D,19980625,000000,3.69742,3.69742,3.45089,3.48676,860654.6194535,0
+GNTX.US,D,19980626,000000,3.45089,3.59853,3.42344,3.43522,933169.98638549,0
+GNTX.US,D,19980629,000000,3.47496,3.58625,3.39956,3.5145,2639877.2512595,0
+GNTX.US,D,19980630,000000,3.52669,3.69742,3.47496,3.59853,3971389.7755137,0
+GNTX.US,D,19980701,000000,3.69742,3.72506,3.58625,3.59853,734745.01365662,0
+GNTX.US,D,19980702,000000,3.62181,3.64966,3.47496,3.55047,860654.6194535,0
+GNTX.US,D,19980706,000000,3.55047,3.67324,3.52669,3.64966,659210.14943342,0
+GNTX.US,D,19980707,000000,3.59853,3.64966,3.52669,3.58625,505606.34421622,0
+GNTX.US,D,19980708,000000,3.49905,3.58625,3.49905,3.56226,696477.52776568,0
+GNTX.US,D,19980709,000000,3.59853,3.59853,3.47496,3.55047,873744.82646032,0
+GNTX.US,D,19980710,000000,3.52669,3.57405,3.42344,3.42344,428558.7037766,0
+GNTX.US,D,19980713,000000,3.45089,3.47496,3.41571,3.45089,360070.00602642,0
+GNTX.US,D,19980714,000000,3.38727,3.47496,3.38727,3.42344,712596.31477615,0
+GNTX.US,D,19980715,000000,3.42344,3.55047,3.12944,3.12944,2654476.1977217,0
+GNTX.US,D,19980716,000000,3.20109,3.27659,3.14133,3.1774,1060082.7273119,0
+GNTX.US,D,19980717,000000,3.1774,3.22476,2.97853,2.97853,1194035.5795697,0
+GNTX.US,D,19980720,000000,3.11359,3.12944,2.90312,2.97853,1603967.658512,0
+GNTX.US,D,19980721,000000,3.00251,3.07801,2.97853,2.99051,1366770.6047566,0
+GNTX.US,D,19980722,000000,2.96654,3.02639,2.79164,2.85556,1534972.3472457,0
+GNTX.US,D,19980723,000000,2.87934,2.93086,2.79164,2.79164,1372314.086916,0
+GNTX.US,D,19980724,000000,2.85556,2.87934,2.74438,2.74438,1208639.5719831,0
+GNTX.US,D,19980727,000000,2.80393,2.87934,2.76816,2.80393,2076848.9898063,0
+GNTX.US,D,19980728,000000,2.82761,3.16521,2.80393,2.97853,2852899.15207,0
+GNTX.US,D,19980729,000000,3.27659,3.30017,3.02639,3.18889,3826859.6000242,0
+GNTX.US,D,19980730,000000,3.20109,3.32821,3.05394,3.15342,920079.77937866,0
+GNTX.US,D,19980731,000000,3.1774,3.3516,3.05394,3.06622,1591880.5866347,0
+GNTX.US,D,19980803,000000,3.1774,3.1774,2.75608,2.77995,1534466.7429199,0
+GNTX.US,D,19980804,000000,2.87934,2.87934,2.69265,2.76816,976991.04633845,0
+GNTX.US,D,19980805,000000,2.80393,2.80393,2.65688,2.69265,2499868.2481847,0
+GNTX.US,D,19980806,000000,2.65688,2.73249,2.62924,2.66917,1503752.0370181,0
+GNTX.US,D,19980807,000000,2.73249,2.81582,2.62924,2.80393,3460241.9675187,0
+GNTX.US,D,19980810,000000,2.80393,2.81582,2.70474,2.80393,1297273.7259256,0
+GNTX.US,D,19980811,000000,2.73249,2.77995,2.43066,2.60515,2411239.1401936,0
+GNTX.US,D,19980812,000000,2.70474,2.77995,2.65688,2.73249,909006.94372384,0
+GNTX.US,D,19980813,000000,2.70474,2.77995,2.65688,2.68056,1938364.8732312,0
+GNTX.US,D,19980814,000000,2.75608,2.75608,2.62924,2.65688,1571734.1212521,0
+GNTX.US,D,19980817,000000,2.62924,2.71624,2.60515,2.64479,1388925.3587788,0
+GNTX.US,D,19980818,000000,2.68056,2.68056,2.53371,2.58148,4125493.1299151,0
+GNTX.US,D,19980819,000000,2.60515,2.65688,2.4585,2.51776,1287198.9794489,0
+GNTX.US,D,19980820,000000,2.58148,2.58148,2.40658,2.4585,1539005.0715692,0
+GNTX.US,D,19980821,000000,2.48209,2.61695,2.40658,2.49418,1045472.6797567,0
+GNTX.US,D,19980824,000000,2.56949,2.62924,2.3831,2.44651,1764622.6761536,0
+GNTX.US,D,19980825,000000,2.50577,2.58148,2.3831,2.3831,2510455.6633191,0
+GNTX.US,D,19980826,000000,2.41848,2.43066,2.35922,2.3831,1906131.3359713,0
+GNTX.US,D,19980827,000000,2.37081,2.39479,2.13657,2.25983,2965706.4405768,0
+GNTX.US,D,19980828,000000,2.30719,2.48209,2.2082,2.23189,2705341.4057671,0
+GNTX.US,D,19980831,000000,2.40658,2.48209,2.28361,2.2955,3208440.9213498,0
+GNTX.US,D,19980901,000000,2.3831,2.73249,2.33524,2.58148,3039224.9426383,0
+GNTX.US,D,19980902,000000,2.65688,2.65688,2.53371,2.58148,4545498.946144,0
+GNTX.US,D,19980903,000000,2.55769,2.58148,2.43066,2.49418,1858789.2111624,0
+GNTX.US,D,19980904,000000,2.49418,2.55769,2.35922,2.40658,2609151.4442648,0
+GNTX.US,D,19980908,000000,2.58148,2.65688,2.56949,2.59327,2171020.5707665,0
+GNTX.US,D,19980909,000000,2.60515,2.60515,2.39479,2.40658,687412.98075039,0
+GNTX.US,D,19980910,000000,2.40658,2.43066,2.30719,2.3831,1004176.6138621,0
+GNTX.US,D,19980911,000000,2.4585,2.514,2.3831,2.49418,697484.69965627,0
+GNTX.US,D,19980914,000000,2.50577,2.55769,2.48209,2.50577,813819.10816067,0
+GNTX.US,D,19980915,000000,2.48209,2.51776,2.43066,2.49418,318777.9768929,0
+GNTX.US,D,19980916,000000,2.49418,2.49418,2.41848,2.48209,453744.0561829,0
+GNTX.US,D,19980917,000000,2.41848,2.4585,2.39479,2.44651,579648.61602842,0
+GNTX.US,D,19980918,000000,2.49418,2.5458,2.4585,2.5458,926622.3599064,0
+GNTX.US,D,19980921,000000,2.48209,2.59327,2.40658,2.58148,482444.41830353,0
+GNTX.US,D,19980922,000000,2.60515,2.66917,2.58148,2.65688,1350155.2961327,0
+GNTX.US,D,19980923,000000,2.68056,2.97853,2.60515,2.97853,2402175.6023685,0
+GNTX.US,D,19980924,000000,2.97853,3.00251,2.73249,2.75608,791656.28061641,0
+GNTX.US,D,19980925,000000,2.75608,2.85556,2.71624,2.81176,667271.56131921,0
+GNTX.US,D,19980928,000000,2.81582,2.90312,2.77995,2.86715,707558.43694267,0
+GNTX.US,D,19980929,000000,2.90312,2.90312,2.77995,2.87934,574612.75657548,0
+GNTX.US,D,19980930,000000,2.77995,3.00251,2.75608,2.97853,746338.59149135,0
+GNTX.US,D,19981001,000000,2.87934,2.95485,2.80393,2.86715,673314.59266273,0
+GNTX.US,D,19981002,000000,2.89123,2.89123,2.65688,2.85556,750859.76390602,0
+GNTX.US,D,19981005,000000,2.77995,2.77995,2.43066,2.62924,965403.52364535,0
+GNTX.US,D,19981006,000000,2.73249,2.73249,2.37081,2.37081,1021304.5911438,0
+GNTX.US,D,19981007,000000,2.48209,2.56949,2.43066,2.56949,644111.65378706,0
+GNTX.US,D,19981008,000000,2.48209,2.48209,2.33524,2.39479,1353677.370179,0
+GNTX.US,D,19981009,000000,2.37081,2.48209,2.33524,2.40658,864177.70269002,0
+GNTX.US,D,19981012,000000,2.48209,2.48209,2.35922,2.35922,764964.20713531,0
+GNTX.US,D,19981013,000000,2.30719,2.40658,2.28361,2.28361,894898.46373346,0
+GNTX.US,D,19981014,000000,2.28361,2.33524,2.28361,2.2955,1161805.0698806,0
+GNTX.US,D,19981015,000000,2.28361,2.85556,2.28361,2.77995,5083848.4687069,0
+GNTX.US,D,19981016,000000,2.73249,2.93086,2.73249,2.82761,5339678.2024381,0
+GNTX.US,D,19981019,000000,2.86715,3.00251,2.77995,2.99051,2634340.8334321,0
+GNTX.US,D,19981020,000000,2.99051,3.1015,2.93086,2.96654,3641533.9170147,0
+GNTX.US,D,19981021,000000,2.97853,2.97853,2.94265,2.97853,2054181.5671265,0
+GNTX.US,D,19981022,000000,2.97853,2.97853,2.87934,2.97853,745330.4104105,0
+GNTX.US,D,19981023,000000,2.97853,2.99051,2.90312,2.99051,671804.84401712,0
+GNTX.US,D,19981026,000000,3.00251,3.0144,2.93086,2.98219,532304.47283894,0
+GNTX.US,D,19981027,000000,2.97853,3.04204,2.97853,3.0144,1968067.361291,0
+GNTX.US,D,19981028,000000,2.97853,3.02639,2.87934,2.93086,1652814.4860152,0
+GNTX.US,D,19981029,000000,2.97853,2.97853,2.82761,2.84336,1016268.7316908,0
+GNTX.US,D,19981030,000000,2.82761,2.95485,2.82761,2.91511,1357705.0485511,0
+GNTX.US,D,19981102,000000,2.90312,2.91511,2.85556,2.90312,1116986.9299398,0
+GNTX.US,D,19981103,000000,2.90312,2.93086,2.86715,2.90312,1108927.5364345,0
+GNTX.US,D,19981104,000000,2.90312,3.0896,2.87934,3.02639,1399508.737152,0
+GNTX.US,D,19981105,000000,3.02639,3.15342,3.02639,3.11359,1550584.5207401,0
+GNTX.US,D,19981106,000000,3.12944,3.15342,3.05394,3.14133,1694614.1378551,0
+GNTX.US,D,19981109,000000,3.11359,3.1774,3.1015,3.14133,1114473.0369744,0
+GNTX.US,D,19981110,000000,3.14133,3.1774,3.04204,3.1774,726694.70286383,0
+GNTX.US,D,19981111,000000,3.1774,3.1774,3.07801,3.0896,575106.25061807,0
+GNTX.US,D,19981112,000000,3.1015,3.1015,2.99051,3.02639,842017.90271656,0
+GNTX.US,D,19981113,000000,3.05394,3.15342,3.05394,3.12944,1518354.0110511,0
+GNTX.US,D,19981116,000000,3.11359,3.14133,3.0896,3.14133,2103038.4865324,0
+GNTX.US,D,19981117,000000,3.15342,3.16521,3.1015,3.15342,1843174.0100972,0
+GNTX.US,D,19981118,000000,3.15342,3.16521,3.1015,3.12944,1332521.7145253,0
+GNTX.US,D,19981119,000000,3.1015,3.16521,3.0896,3.0896,903460.43399372,0
+GNTX.US,D,19981120,000000,3.1015,3.12944,3.06622,3.11359,625474.93705012,0
+GNTX.US,D,19981123,000000,3.12944,3.33584,3.07801,3.32821,3600234.8235493,0
+GNTX.US,D,19981124,000000,3.3516,3.42344,3.23675,3.39956,1479078.3440792,0
+GNTX.US,D,19981125,000000,3.32821,3.46307,3.31602,3.36369,2064258.3319837,0
+GNTX.US,D,19981127,000000,3.32821,3.37597,3.32821,3.3516,129423.60632095,0
+GNTX.US,D,19981130,000000,3.3516,3.64966,3.28837,3.64966,1578788.3612474,0
+GNTX.US,D,19981201,000000,3.49905,3.62181,3.32821,3.58625,1997783.9780147,0
+GNTX.US,D,19981202,000000,3.55047,3.62181,3.52669,3.59853,1286699.4302647,0
+GNTX.US,D,19981203,000000,3.634,3.77272,3.57405,3.67324,4447295.6500507,0
+GNTX.US,D,19981204,000000,3.67324,3.69742,3.58625,3.64966,1327995.4961593,0
+GNTX.US,D,19981207,000000,3.64966,3.69742,3.52669,3.55047,691437.63155166,0
+GNTX.US,D,19981208,000000,3.55047,3.55047,3.39956,3.47496,600286.55707301,0
+GNTX.US,D,19981209,000000,3.47496,3.59853,3.39956,3.55047,385248.29410082,0
+GNTX.US,D,19981210,000000,3.52669,3.59853,3.3516,3.37597,998131.56413806,0
+GNTX.US,D,19981211,000000,3.39956,3.42344,3.32821,3.42344,1000157.0090122,0
+GNTX.US,D,19981214,000000,3.3516,3.57405,3.32821,3.57405,1532956.9942743,0
+GNTX.US,D,19981215,000000,3.57405,3.61408,3.42344,3.42344,707558.43694267,0
+GNTX.US,D,19981216,000000,3.47496,3.62181,3.42344,3.55047,3670239.3250867,0
+GNTX.US,D,19981217,000000,3.57405,3.81246,3.52669,3.78462,4268012.9983845,0
+GNTX.US,D,19981218,000000,3.76093,3.99528,3.74915,3.8958,2589013.0524043,0
+GNTX.US,D,19981221,000000,3.99528,4.32069,3.93187,4.32069,3625421.1851458,0
+GNTX.US,D,19981222,000000,4.32069,4.36884,4.12232,4.18167,4735355.8934709,0
+GNTX.US,D,19981223,000000,4.12232,4.16978,4.09457,4.12232,2984843.7156883,0
+GNTX.US,D,19981224,000000,4.12232,4.16978,4.04671,4.08218,1578788.3612474,0
+GNTX.US,D,19981228,000000,4.09457,4.09457,3.98339,4.01896,2426849.2953074,0
+GNTX.US,D,19981229,000000,3.98339,4.01896,3.94752,3.99528,2405707.7683175,0
+GNTX.US,D,19981230,000000,3.9715,3.99528,3.84853,3.8958,1532457.4450901,0
+GNTX.US,D,19981231,000000,3.84853,4.01896,3.84853,3.9715,1933826.5445819,0
+GNTX.US,D,19990104,000000,4.32069,4.86529,4.07088,4.41661,11986703.868088,0
+GNTX.US,D,19990105,000000,4.40818,4.71754,4.34417,4.71754,4518306.3142884,0
+GNTX.US,D,19990106,000000,4.76561,4.91662,4.47973,4.83348,4043914.2251581,0
+GNTX.US,D,19990107,000000,4.74133,5.01134,4.69039,4.96408,3717580.4407053,0
+GNTX.US,D,19990108,000000,4.91662,5.06377,4.8416,4.95219,2189658.2966937,0
+GNTX.US,D,19990111,000000,4.91662,4.97627,4.74133,4.86529,4394915.6474082,0
+GNTX.US,D,19990112,000000,4.86529,4.88877,4.66602,4.6785,2754193.2792217,0
+GNTX.US,D,19990113,000000,4.21754,4.61439,3.92365,4.61439,3417934.6929725,0
+GNTX.US,D,19990114,000000,4.61439,4.70634,4.56653,4.61439,506113.96692259,0
+GNTX.US,D,19990115,000000,4.59101,4.94029,4.49142,4.86529,1471019.9597643,0
+GNTX.US,D,19990119,000000,4.86529,5.06377,4.86529,5.01134,2249584.0149933,0
+GNTX.US,D,19990120,000000,4.96408,5.11469,4.96408,5.05148,1387415.6101331,0
+GNTX.US,D,19990121,000000,5.05148,5.06377,4.90433,4.96408,3159087.4803305,0
+GNTX.US,D,19990122,000000,4.8416,5.01134,4.8416,4.98796,2796499.5445776,0
+GNTX.US,D,19990125,000000,4.94029,5.01134,4.76561,4.80474,3597215.326258,0
+GNTX.US,D,19990126,000000,4.78988,4.86529,4.59101,4.72577,1779224.6501866,0
+GNTX.US,D,19990127,000000,4.70634,4.74133,4.36884,4.39253,3193333.3429911,0
+GNTX.US,D,19990128,000000,4.44406,4.59101,4.44406,4.5268,2862463.2482694,0
+GNTX.US,D,19990129,000000,4.51957,4.61439,4.50728,4.54364,1964546.2964351,0
+GNTX.US,D,19990201,000000,4.55503,4.57922,4.36884,4.45614,2029514.9385195,0
+GNTX.US,D,19990202,000000,4.46833,4.46833,4.32069,4.35627,1603967.658512,0
+GNTX.US,D,19990203,000000,4.32069,4.51957,4.32069,4.36884,1010728.2771023,0
+GNTX.US,D,19990204,000000,4.34417,4.41661,4.21754,4.24498,1494184.9132478,0
+GNTX.US,D,19990205,000000,4.26897,4.26897,4.07088,4.1461,816334.01031633,0
+GNTX.US,D,19990208,000000,4.15808,4.21754,4.13034,4.21754,1133602.2385636,0
+GNTX.US,D,19990209,000000,4.19396,4.24498,4.07088,4.1461,745330.4104105,0
+GNTX.US,D,19990210,000000,4.15808,4.18167,4.07088,4.16978,954322.61446835,0
+GNTX.US,D,19990211,000000,4.1461,4.18167,4.12232,4.16978,374171.42168491,0
+GNTX.US,D,19990212,000000,4.16978,4.16978,3.92365,4.04671,1442817.1284473,0
+GNTX.US,D,19990216,000000,4.18167,4.19396,3.94752,4.06237,1050001.9256935,0
+GNTX.US,D,19990217,000000,3.9715,4.09457,3.9715,4.07088,4641181.2849399,0
+GNTX.US,D,19990218,000000,4.04671,4.28096,4.01896,4.09457,2981822.2000164,0
+GNTX.US,D,19990219,000000,4.12232,4.36884,4.12232,4.25707,7614951.1557831,0
+GNTX.US,D,19990222,000000,4.36884,4.59101,4.36884,4.55503,3655636.3418634,0
+GNTX.US,D,19990223,000000,4.56653,4.56653,4.41661,4.44406,1989223.0169447,0
+GNTX.US,D,19990224,000000,4.54364,4.54364,4.39253,4.44406,3135412.8857601,0
+GNTX.US,D,19990225,000000,4.44406,4.51957,4.39253,4.42761,604318.27220617,0
+GNTX.US,D,19990226,000000,4.49142,4.51957,4.26897,4.30939,942234.53340077,0
+GNTX.US,D,19990301,000000,4.24498,4.36884,4.16978,4.30939,1060581.2673058,0
+GNTX.US,D,19990302,000000,4.29295,4.32069,4.21754,4.28096,964396.35175476,0
+GNTX.US,D,19990303,000000,4.26897,4.32069,4.20991,4.24498,668782.31915508,0
+GNTX.US,D,19990304,000000,4.34417,4.46833,4.24498,4.36884,622958.01651393,0
+GNTX.US,D,19990305,000000,4.46833,4.54364,4.24498,4.26897,1038922.0257068,0
+GNTX.US,D,19990308,000000,4.16978,4.51957,4.01896,4.39253,1510297.6451167,0
+GNTX.US,D,19990309,000000,4.46833,4.61439,4.39253,4.5268,2199732.0339801,0
+GNTX.US,D,19990310,000000,4.56653,4.61439,4.44406,4.59101,1919728.1564942,0
+GNTX.US,D,19990311,000000,4.59101,4.60735,4.50728,4.54364,1662894.2784432,0
+GNTX.US,D,19990312,000000,4.56653,4.69039,4.5268,4.66602,821873.45571456,0
+GNTX.US,D,19990315,000000,4.56653,4.64194,4.46833,4.60735,1428210.1084629,0
+GNTX.US,D,19990316,000000,4.55503,4.69039,4.54364,4.66602,1519866.7872675,0
+GNTX.US,D,19990317,000000,4.64194,4.81307,4.64194,4.73399,2639877.2512595,0
+GNTX.US,D,19990318,000000,4.74133,4.87658,4.66602,4.86529,2747643.6343621,0
+GNTX.US,D,19990319,000000,4.76561,4.96408,4.76561,4.94029,2265699.774433,0
+GNTX.US,D,19990322,000000,4.88877,4.96408,4.54364,4.55503,925618.21558663,0
+GNTX.US,D,19990323,000000,4.54364,4.54364,4.26897,4.28096,1498713.1499944,0
+GNTX.US,D,19990324,000000,4.26897,4.32069,4.16978,4.24498,1042954.7500302,0
+GNTX.US,D,19990325,000000,4.32069,4.59101,4.26897,4.59101,870721.29240801,0
+GNTX.US,D,19990326,000000,4.59101,4.71754,4.49142,4.64194,1570228.4093677,0
+GNTX.US,D,19990329,000000,4.59101,4.71754,4.50728,4.60735,1749511.0610337,0
+GNTX.US,D,19990330,000000,4.54364,4.56653,4.26897,4.37648,2303471.7479008,0
+GNTX.US,D,19990331,000000,4.41661,4.42761,4.1461,4.28096,4813408.6874206,0
+GNTX.US,D,19990401,000000,4.35627,4.39253,4.1461,4.35627,1362740.908004,0
+GNTX.US,D,19990405,000000,4.29295,4.56653,4.29295,4.50728,1916196.9997355,0
+GNTX.US,D,19990406,000000,4.42761,4.54364,4.39253,4.44406,685903.23210478,0
+GNTX.US,D,19990407,000000,4.39253,4.57525,4.29295,4.3524,811801.73680868,0
+GNTX.US,D,19990408,000000,4.38084,4.41661,4.21754,4.3524,877265.89131629,0
+GNTX.US,D,19990409,000000,4.36884,4.41661,4.24498,4.39253,927135.02856413,0
+GNTX.US,D,19990412,000000,4.32069,4.32069,4.07088,4.12232,2126708.0351514,0
+GNTX.US,D,19990413,000000,4.21754,4.39253,4.1461,4.34417,1069651.8694627,0
+GNTX.US,D,19990414,000000,4.34417,4.96408,4.34417,4.87282,3369593.4697951,0
+GNTX.US,D,19990415,000000,4.91662,5.26254,4.81307,5.20645,5098454.479501,0
+GNTX.US,D,19990416,000000,5.18673,5.38492,5.11469,5.33784,4346578.4609919,0
+GNTX.US,D,19990419,000000,5.44873,6.23054,5.36163,6.02483,9148403.6624805,0
+GNTX.US,D,19990420,000000,5.95745,6.05654,5.71081,5.95745,7866750.1835714,0
+GNTX.US,D,19990421,000000,5.88175,6.00451,5.86955,5.96508,2943542.6038423,0
+GNTX.US,D,19990422,000000,5.98084,6.13125,5.93347,6.13125,1956986.452114,0
+GNTX.US,D,19990423,000000,6.05654,6.05654,5.90919,5.95745,1393965.2549928,0
+GNTX.US,D,19990426,000000,6.00451,6.08012,5.91731,5.96894,1509290.4732261,0
+GNTX.US,D,19990427,000000,6.00451,6.14334,5.95745,6.05654,1625119.2774046,0
+GNTX.US,D,19990428,000000,6.06814,6.15563,5.95745,6.05654,911010.18641203,0
+GNTX.US,D,19990429,000000,6.05654,6.05654,5.73549,6.0171,1142166.2272044,0
+GNTX.US,D,19990430,000000,6.05654,6.25511,5.88175,5.96894,865178.81943897,0
+GNTX.US,D,19990503,000000,5.95745,6.17961,5.85756,5.85756,1167342.4968983,0
+GNTX.US,D,19990504,000000,5.80634,5.8981,5.73549,5.82615,1719800.4994517,0
+GNTX.US,D,19990505,000000,5.81843,5.88175,5.5597,5.85756,1400007.2771461,0
+GNTX.US,D,19990506,000000,5.73549,5.73549,5.47211,5.54801,1492170.5694666,0
+GNTX.US,D,19990507,000000,5.4842,5.90919,5.36163,5.90919,1435257.2841262,0
+GNTX.US,D,19990510,000000,5.90919,6.47747,5.90919,6.15563,2042102.5687714,0
+GNTX.US,D,19990511,000000,6.25511,6.3539,6.14334,6.33032,972953.27606367,0
+GNTX.US,D,19990512,000000,6.25511,6.25511,5.98084,6.03296,685398.63696922,0
+GNTX.US,D,19990513,000000,5.95745,6.05654,5.78216,5.79861,1445837.6349288,0
+GNTX.US,D,19990514,000000,5.75798,5.85756,5.65939,5.84944,1146193.9055765,0
+GNTX.US,D,19990517,000000,5.71081,5.83379,5.4842,5.53613,566546.29873835,0
+GNTX.US,D,19990518,000000,5.51244,5.88175,5.46062,5.84548,856122.34594586,0
+GNTX.US,D,19990519,000000,5.88175,5.88175,5.60717,5.67148,613885.39597648,0
+GNTX.US,D,19990520,000000,5.73549,5.78216,5.63541,5.6478,1084761.466202,0
+GNTX.US,D,19990521,000000,5.60717,5.90919,5.60717,5.86955,729215.66016111,0
+GNTX.US,D,19990524,000000,5.80634,5.90919,5.60717,5.60717,1020295.4008726,0
+GNTX.US,D,19990525,000000,5.58438,5.85756,5.57169,5.65939,543893.00472231,0
+GNTX.US,D,19990526,000000,5.75798,5.85756,5.57169,5.85756,702517.53153839,0
+GNTX.US,D,19990527,000000,5.80634,5.98084,5.77017,5.86955,873238.21294421,0
+GNTX.US,D,19990528,000000,5.90919,6.10796,5.86955,5.96508,873744.82646032,0
+GNTX.US,D,19990601,000000,6.00451,6.10796,5.88175,6.00451,557487.80686469,0
+GNTX.US,D,19990602,000000,6.00451,6.25511,6.00451,6.25511,1333528.8864159,0
+GNTX.US,D,19990603,000000,6.30684,6.70369,6.2671,6.55307,6842924.6351304,0
+GNTX.US,D,19990604,000000,6.55307,6.67605,6.42951,6.56506,2882611.7320326,0
+GNTX.US,D,19990607,000000,6.66406,6.90207,6.60064,6.79852,2366921.5586272,0
+GNTX.US,D,19990608,000000,6.87482,6.92595,6.50501,6.66406,1313387.4669847,0
+GNTX.US,D,19990609,000000,6.60064,6.70369,6.3539,6.37838,1489150.0629851,0
+GNTX.US,D,19990610,000000,6.33032,6.37838,6.08012,6.29821,952812.86582274,0
+GNTX.US,D,19990611,000000,6.30684,6.3661,6.15563,6.25511,959356.45554075,0
+GNTX.US,D,19990614,000000,6.24292,6.24292,6.10796,6.16752,669787.47266513,0
+GNTX.US,D,19990615,000000,6.15563,6.51681,6.0171,6.2785,885336.38591451,0
+GNTX.US,D,19990616,000000,6.50501,6.72717,6.33032,6.61986,1137633.9536968,0
+GNTX.US,D,19990617,000000,6.62819,6.79852,6.55307,6.68803,1567207.9028861,0
+GNTX.US,D,19990618,000000,6.85074,6.88651,6.72717,6.82646,1272102.5021831,0
+GNTX.US,D,19990621,000000,6.90207,6.92595,6.65187,6.69606,522232.75393307,0
+GNTX.US,D,19990622,000000,6.66406,6.66406,6.55307,6.55307,777053.29739317,0
+GNTX.US,D,19990623,000000,6.60064,6.60064,6.3661,6.40226,1008213.3749466,0
+GNTX.US,D,19990624,000000,6.39017,6.45389,6.2671,6.3661,1592384.17258,0
+GNTX.US,D,19990625,000000,6.34241,6.55307,6.2785,6.48966,1913681.0883897,0
+GNTX.US,D,19990628,000000,6.55307,6.60064,6.5289,6.58875,1064110.4056839,0
+GNTX.US,D,19990629,000000,6.6162,6.62819,6.30684,6.50501,1580804.7234091,0
+GNTX.US,D,19990630,000000,6.45389,6.50501,5.16315,5.5597,5544638.6913628,0
+GNTX.US,D,19990701,000000,6.10796,6.40226,6.05654,6.36232,4617010.1687561,0
+GNTX.US,D,19990702,000000,6.2785,6.33032,6.05654,6.1472,3285996.1844958,0
+GNTX.US,D,19990706,000000,6.14334,6.25511,6.03296,6.21111,1053534.0916425,0
+GNTX.US,D,19990707,000000,6.10796,6.23054,6.03296,6.17961,841517.34434208,0
+GNTX.US,D,19990708,000000,6.24292,6.24292,6.10796,6.22281,1483106.0224513,0
+GNTX.US,D,19990709,000000,6.20339,6.25511,6.13125,6.17961,606838.22031318,0
+GNTX.US,D,19990712,000000,6.17961,6.3539,6.10796,6.30684,1335547.2669582,0
+GNTX.US,D,19990713,000000,6.13125,6.20339,6.08012,6.1472,1753538.7394057,0
+GNTX.US,D,19990714,000000,6.15563,6.25511,5.80634,5.83379,1334036.5091223,0
+GNTX.US,D,19990715,000000,5.90919,5.93347,5.5597,5.68288,7919625.698637,0
+GNTX.US,D,19990716,000000,5.68288,5.78216,5.60717,5.61965,1943899.2726781,0
+GNTX.US,D,19990719,000000,5.65939,5.65939,5.40889,5.42088,1735410.6545654,0
+GNTX.US,D,19990720,000000,5.46062,5.47211,5.15116,5.15116,2476709.3498428,0
+GNTX.US,D,19990721,000000,5.20229,5.20229,4.56653,4.81307,7245299.8973225,0
+GNTX.US,D,19990722,000000,5.15116,5.16315,4.92474,5.07575,9961216.6079409,0
+GNTX.US,D,19990723,000000,5.12302,5.31327,5.06377,5.27759,3567510.8198176,0
+GNTX.US,D,19990726,000000,5.30188,5.40889,5.20229,5.32179,4314846.4912968,0
+GNTX.US,D,19990727,000000,5.36163,5.40889,5.28582,5.32179,2446494.1931252,0
+GNTX.US,D,19990728,000000,5.36163,5.40889,5.20229,5.26254,2343248.9824374,0
+GNTX.US,D,19990729,000000,5.16315,5.21062,5.03958,5.13907,1366770.6047566,0
+GNTX.US,D,19990730,000000,5.16315,5.27353,5.08666,5.17504,2550230.8794752,0
+GNTX.US,D,19990802,000000,5.17504,5.21062,5.01134,5.06377,1941881.9013261,0
+GNTX.US,D,19990803,000000,5.16315,5.16315,4.96408,4.96408,1162816.2785322,0
+GNTX.US,D,19990804,000000,4.96408,5.11469,4.86529,4.94872,1307345.4448315,0
+GNTX.US,D,19990805,000000,4.88877,5.01134,4.62668,4.76561,2740594.4403182,0
+GNTX.US,D,19990806,000000,4.76561,4.78988,4.62668,4.65839,1727350.25187,0
+GNTX.US,D,19990809,000000,4.74133,4.74133,4.39253,4.44406,1985694.8877568,0
+GNTX.US,D,19990810,000000,4.45614,4.47973,4.24498,4.38084,2017931.4525875,0
+GNTX.US,D,19990811,000000,4.44406,4.44406,4.21754,4.26897,3239660.2223873,0
+GNTX.US,D,19990812,000000,4.25707,4.36884,4.21754,4.36884,3684340.7407451,0
+GNTX.US,D,19990813,000000,4.41661,4.46833,4.32069,4.38084,3977936.3928025,0
+GNTX.US,D,19990816,000000,4.41661,4.41661,4.26897,4.36884,5749605.2354291,0
+GNTX.US,D,19990817,000000,4.38084,4.40818,4.29295,4.34417,2365411.8099817,0
+GNTX.US,D,19990818,000000,4.38084,4.38084,4.1461,4.18563,1727850.8102445,0
+GNTX.US,D,19990819,000000,4.20991,4.26897,4.16978,4.23726,1962031.3942794,0
+GNTX.US,D,19990820,000000,4.25707,4.25707,4.1461,4.22943,1377344.9004175,0
+GNTX.US,D,19990823,000000,4.26897,4.39253,4.11092,4.15808,3026136.754012,0
+GNTX.US,D,19990824,000000,4.11092,4.18167,4.07088,4.15442,1728356.4145703,0
+GNTX.US,D,19990825,000000,4.15808,4.21754,4.08218,4.12232,5388532.0942732,0
+GNTX.US,D,19990826,000000,4.13034,4.13034,3.92365,3.95941,3318730.2801302,0
+GNTX.US,D,19990827,000000,3.98339,3.98339,3.84853,3.87192,2186127.139935,0
+GNTX.US,D,19990830,000000,3.9715,3.99528,3.57405,3.59853,8270128.5808931,0
+GNTX.US,D,19990831,000000,3.62181,3.94752,3.59853,3.79661,9549274.2219784,0
+GNTX.US,D,19990901,000000,3.82029,4.20991,3.77272,4.09457,10142009.008253,0
+GNTX.US,D,19990902,000000,4.16978,4.16978,3.94752,4.03898,4216646.2227743,0
+GNTX.US,D,19990903,000000,4.09457,4.19396,4.08218,4.18167,4574207.3817867,0
+GNTX.US,D,19990907,000000,4.26897,4.51957,4.20991,4.38084,3938653.6614988,0
+GNTX.US,D,19990908,000000,4.36884,4.40818,4.24498,4.30939,2175552.8442741,0
+GNTX.US,D,19990909,000000,4.32882,4.32882,4.24498,4.29295,1095833.2926667,0
+GNTX.US,D,19990910,000000,4.34417,4.41661,4.32069,4.32069,1803394.7571801,0
+GNTX.US,D,19990913,000000,4.32882,4.36884,4.22943,4.28096,870216.69727245,0
+GNTX.US,D,19990914,000000,4.28096,4.29295,4.12232,4.16978,1348143.9799224,0
+GNTX.US,D,19990915,000000,4.19396,4.22943,4.15808,4.18167,1386410.4566231,0
+GNTX.US,D,19990916,000000,4.20991,4.21754,4.15808,4.19396,786617.39359266,0
+GNTX.US,D,19990917,000000,4.18563,4.21754,4.15808,4.20991,1038922.0257068,0
+GNTX.US,D,19990920,000000,4.25707,4.45614,4.24498,4.36884,1529433.9110378,0
+GNTX.US,D,19990921,000000,4.36884,4.42761,4.32069,4.41661,1646270.8962972,0
+GNTX.US,D,19990922,000000,4.40818,4.49142,4.21754,4.24498,1350155.2961327,0
+GNTX.US,D,19990923,000000,4.29295,4.38084,3.92365,3.93187,1406047.2809187,0
+GNTX.US,D,19990924,000000,3.94752,4.16978,3.8958,3.93187,2823182.5353463,0
+GNTX.US,D,19990927,000000,3.99528,4.22943,3.93187,4.21754,1771668.8426266,0
+GNTX.US,D,19990928,000000,4.21754,4.21754,3.9715,4.03898,1044965.0570504,0
+GNTX.US,D,19990929,000000,4.0587,4.12232,3.98339,4.07088,564537.00090853,0
+GNTX.US,D,19990930,000000,4.08218,4.46833,4.01896,4.1024,3152036.2679062,0
+GNTX.US,D,19991001,000000,3.98339,4.1461,3.9715,4.01143,1384399.1404127,0
+GNTX.US,D,19991004,000000,4.08218,4.20991,4.01896,4.12232,1857786.0760329,0
+GNTX.US,D,19991005,000000,4.12232,4.21754,4.07088,4.07088,805264.20223231,0
+GNTX.US,D,19991006,000000,4.11092,4.16978,4.03106,4.12618,1197063.1503831,0
+GNTX.US,D,19991007,000000,4.1461,4.1461,4.0587,4.12232,539860.28039888,0
+GNTX.US,D,19991008,000000,4.19396,4.19396,4.04671,4.0587,909503.46533723,0
+GNTX.US,D,19991011,000000,4.11092,4.28096,4.04671,4.2767,2241030.1182553,0
+GNTX.US,D,19991012,000000,4.36884,4.64194,4.32069,4.51957,2309508.7241027,0
+GNTX.US,D,19991013,000000,4.51957,4.74133,3.93187,3.9715,6659617.3326631,0
+GNTX.US,D,19991014,000000,4.12232,4.1461,3.64966,3.67324,6500472.0636671,0
+GNTX.US,D,19991015,000000,3.66195,3.67324,3.42344,3.51876,5889106.6157976,0
+GNTX.US,D,19991018,000000,3.59853,3.62181,3.46307,3.5145,2032028.831485,0
+GNTX.US,D,19991019,000000,3.64966,3.67324,3.52669,3.56226,2079362.8827717,0
+GNTX.US,D,19991020,000000,3.61408,3.62181,3.53452,3.54235,2715409.0879119,0
+GNTX.US,D,19991021,000000,3.56226,3.57405,3.46307,3.55047,2155411.4248429,0
+GNTX.US,D,19991022,000000,3.58625,3.67324,3.49905,3.53452,1940371.1434902,0
+GNTX.US,D,19991025,000000,3.55047,3.57405,3.39956,3.43522,3341387.6109073,0
+GNTX.US,D,19991026,000000,3.43522,3.47496,3.3516,3.36369,5849818.8385426,0
+GNTX.US,D,19991027,000000,3.37597,3.41571,3.3516,3.41571,2026988.9352709,0
+GNTX.US,D,19991028,000000,3.49905,3.52669,3.41571,3.43522,1700662.21515,0
+GNTX.US,D,19991029,000000,3.47496,3.49905,3.41571,3.41571,2485273.3384837,0
+GNTX.US,D,19991101,000000,3.46307,3.47496,3.39956,3.42344,1964546.2964351,0
+GNTX.US,D,19991102,000000,3.43522,3.45089,3.36369,3.36369,2230448.7582625,0
+GNTX.US,D,19991103,000000,3.39956,3.43522,3.32821,3.33584,2097497.0227536,0
+GNTX.US,D,19991104,000000,3.39956,3.39956,3.20109,3.30017,1572242.7531488,0
+GNTX.US,D,19991105,000000,3.31602,3.37597,3.1774,3.20109,3251245.7266998,0
+GNTX.US,D,19991108,000000,3.21694,3.25241,3.18889,3.21694,4228738.340603,0
+GNTX.US,D,19991109,000000,3.2643,3.3516,3.25241,3.27659,3741247.9709438,0
+GNTX.US,D,19991110,000000,3.32821,3.55047,3.27659,3.46307,4122980.24614,0
+GNTX.US,D,19991111,000000,3.57405,3.87192,3.56226,3.72506,5125648.1205469,0
+GNTX.US,D,19991112,000000,3.87192,3.92365,3.67324,3.81246,3055344.738839,0
+GNTX.US,D,19991115,000000,3.86002,3.94752,3.77272,3.78046,2214833.5571972,0
+GNTX.US,D,19991117,000000,3.69742,3.74915,3.634,3.68533,3849521.9767527,0
+GNTX.US,D,19991118,000000,3.69742,3.74915,3.62181,3.68533,6024570.2258912,0
+GNTX.US,D,19991119,000000,3.69742,3.71327,3.67324,3.67324,3116781.2149745,0
+GNTX.US,D,19991122,000000,3.69742,3.69742,3.62181,3.634,1990730.7472098,0
+GNTX.US,D,19991123,000000,3.64966,3.7331,3.57405,3.67324,2654476.1977217,0
+GNTX.US,D,19991124,000000,3.68533,3.79661,3.66195,3.75687,1694111.5611,0
+GNTX.US,D,19991126,000000,3.76093,3.82029,3.71327,3.74915,897921.99778576,0
+GNTX.US,D,19991129,000000,3.78462,3.79661,3.67324,3.68533,2270227.0019892,0
+GNTX.US,D,19991130,000000,3.68533,3.72506,3.67324,3.71327,2353326.7564848,0
+GNTX.US,D,19991201,000000,3.68533,3.71327,3.67324,3.71327,2192675.7756043,0
+GNTX.US,D,19991202,000000,3.71327,4.74133,3.69742,4.51957,9118187.4965726,0
+GNTX.US,D,19991203,000000,4.77799,5.73549,4.71754,5.40126,18418690.261576,0
+GNTX.US,D,19991206,000000,5.33784,5.34964,4.91662,4.97627,5254560.0674003,0
+GNTX.US,D,19991207,000000,4.94029,5.06377,4.88877,5.03958,3873195.5621329,0
+GNTX.US,D,19991208,000000,5.07179,5.17504,4.77799,4.86529,3008505.1907851,0
+GNTX.US,D,19991209,000000,4.91662,5.03958,4.78988,4.94029,2159435.0664539,0
+GNTX.US,D,19991210,000000,4.97627,5.03958,4.78988,4.90433,1424682.9884654,0
+GNTX.US,D,19991213,000000,4.90433,5.11469,4.87658,5.01134,2985344.2740627,0
+GNTX.US,D,19991214,000000,5.08666,5.13907,4.88877,4.88877,1374332.4674583,0
+GNTX.US,D,19991215,000000,4.96408,5.11469,4.80474,5.05148,2372965.599161,0
+GNTX.US,D,19991216,000000,5.03958,5.15116,4.95219,4.96408,1373319.240426,0
+GNTX.US,D,19991217,000000,4.96408,5.11469,4.88877,4.96408,2987860.1854086,0
+GNTX.US,D,19991220,000000,4.91662,5.17504,4.91662,5.07575,2539150.9794884,0
+GNTX.US,D,19991221,000000,5.15116,5.18673,5.13907,5.17504,3327791.7995747,0
+GNTX.US,D,19991222,000000,5.17504,5.18673,4.94029,5.17504,3476354.6993876,0
+GNTX.US,D,19991223,000000,5.17504,5.65939,5.16315,5.60717,2343758.6235242,0
+GNTX.US,D,19991227,000000,5.57169,5.59974,4.98796,5.16315,2646417.8134067,0
+GNTX.US,D,19991228,000000,5.23797,5.65939,5.13907,5.40889,2352820.1429688,0
+GNTX.US,D,19991229,000000,5.33784,5.43684,5.23797,5.28582,616407.36246402,0
+GNTX.US,D,19991230,000000,5.33784,5.77017,5.28582,5.71914,1557134.1655997,0
+GNTX.US,D,19991231,000000,5.71914,5.75798,5.46062,5.51244,931157.66098485,0
+GNTX.US,D,20000103,000000,5.53613,5.57169,4.96408,5.24639,3544841.3787572,0
+GNTX.US,D,20000104,000000,5.20229,5.23797,5.01134,5.13084,2388073.1775198,0
+GNTX.US,D,20000105,000000,5.06377,5.13907,5.03958,5.1033,1842174.9117288,0
+GNTX.US,D,20000106,000000,5.11469,5.34964,4.94029,5.33784,1796845.1123205,0
+GNTX.US,D,20000107,000000,5.30188,5.78216,5.20229,5.75798,2688728.1155238,0
+GNTX.US,D,20000110,000000,5.60717,5.71081,5.06377,5.20229,3475338.4447845,0
+GNTX.US,D,20000111,000000,5.40889,5.51244,5.13907,5.17504,2521533.5449253,0
+GNTX.US,D,20000112,000000,5.30188,5.30188,4.91662,5.06377,1557134.1655997,0
+GNTX.US,D,20000113,000000,5.08666,5.46062,5.05148,5.44873,2689223.6279469,0
+GNTX.US,D,20000114,000000,5.41721,5.68288,5.38492,5.59142,2624269.1145263,0
+GNTX.US,D,20000118,000000,5.5597,5.65939,5.46062,5.54801,1685049.0324653,0
+GNTX.US,D,20000119,000000,5.54801,5.58438,5.4842,5.50451,1296767.1124095,0
+GNTX.US,D,20000120,000000,5.53613,5.65939,5.53613,5.60717,1140654.4601783,0
+GNTX.US,D,20000121,000000,5.67148,6.37838,5.6478,6.37838,6229032.174822,0
+GNTX.US,D,20000124,000000,6.48966,6.77533,6.34241,6.3539,6005436.9875409,0
+GNTX.US,D,20000125,000000,6.3661,6.45389,5.58438,6.06378,10012081.815986,0
+GNTX.US,D,20000126,000000,6.03296,6.30684,5.75798,5.95745,3342391.7552271,0
+GNTX.US,D,20000127,000000,5.98084,6.05654,5.93347,5.95745,1229790.1816854,0
+GNTX.US,D,20000128,000000,5.90919,6.15563,5.88175,5.94913,1763608.4399312,0
+GNTX.US,D,20000131,000000,5.94496,6.17961,5.93347,5.95745,1496196.2294581,0
+GNTX.US,D,20000201,000000,5.94496,6.08012,5.88175,6.0171,3358512.5606181,0
+GNTX.US,D,20000202,000000,6.00451,6.08012,5.91731,6.00451,2286346.7981901,0
+GNTX.US,D,20000203,000000,6.00451,6.05654,5.88175,6.00451,1331019.0302116,0
+GNTX.US,D,20000204,000000,5.98084,6.64027,5.98084,6.55307,3798660.8054683,0
+GNTX.US,D,20000207,000000,6.50501,6.55307,6.13125,6.16752,2194693.1469563,0
+GNTX.US,D,20000208,000000,6.23054,6.60064,6.13125,6.5289,2787423.8964694,0
+GNTX.US,D,20000209,000000,6.45389,6.47747,6.15563,6.15563,926622.3599064,0
+GNTX.US,D,20000210,000000,6.25511,6.2671,5.88175,5.94913,2475199.6011972,0
+GNTX.US,D,20000211,000000,5.94496,5.95745,5.60717,5.61965,2728503.3316798,0
+GNTX.US,D,20000214,000000,5.75798,6.33032,5.71914,6.31496,3059373.4264013,0
+GNTX.US,D,20000215,000000,6.23054,6.50501,6.10796,6.45389,3805713.027083,0
+GNTX.US,D,20000216,000000,6.42179,6.50501,6.15563,6.33032,2208285.9307182,0
+GNTX.US,D,20000217,000000,6.30684,6.45389,5.99699,6.2785,2331666.5056956,0
+GNTX.US,D,20000218,000000,6.2671,6.30684,5.93347,6.13125,1300299.2783584,0
+GNTX.US,D,20000222,000000,6.15563,6.4414,5.95745,6.20339,2078356.7200714,0
+GNTX.US,D,20000223,000000,6.10796,6.30684,5.78216,5.85756,2933973.4616914,0
+GNTX.US,D,20000224,000000,6.03296,6.05654,5.75798,5.84548,2698286.1565817,0
+GNTX.US,D,20000225,000000,5.91731,5.93347,5.73549,5.78216,1142166.2272044,0
+GNTX.US,D,20000228,000000,5.77404,5.98084,5.65939,5.86955,1017778.4803364,0
+GNTX.US,D,20000229,000000,5.93347,6.00451,5.77017,5.80238,1120510.0131763,0
+GNTX.US,D,20000301,000000,5.75798,5.85756,5.67148,5.80238,849579.76541814,0
+GNTX.US,D,20000302,000000,5.78216,5.96894,5.78216,5.94496,1981163.6234395,0
+GNTX.US,D,20000303,000000,6.0171,6.17961,5.98084,6.1472,2241527.6490589,0
+GNTX.US,D,20000306,000000,6.14334,6.17961,5.75798,5.98084,2167498.4967202,0
+GNTX.US,D,20000307,000000,5.95745,6.15563,5.73549,6.15563,2813621.4667176,0
+GNTX.US,D,20000308,000000,6.13125,6.40226,6.03296,6.39017,2141814.60432,0
+GNTX.US,D,20000309,000000,6.37838,6.93833,6.33032,6.77533,5269171.1241457,0
+GNTX.US,D,20000310,000000,6.78752,7.34708,6.67605,6.78752,5472628.9287567,0
+GNTX.US,D,20000313,000000,6.62819,6.92595,6.50501,6.64414,1979648.8288426,0
+GNTX.US,D,20000314,000000,6.62819,6.67605,6.42951,6.47747,848574.61190809,0
+GNTX.US,D,20000315,000000,6.58875,6.85074,6.55307,6.76335,1283676.9054027,0
+GNTX.US,D,20000316,000000,6.96192,7.17169,6.71558,7.17169,2716925.9008894,0
+GNTX.US,D,20000317,000000,6.9975,7.42278,6.94973,7.37116,4652765.7800622,0
+GNTX.US,D,20000320,000000,7.53386,7.74433,7.39464,7.55734,5543131.970288,0
+GNTX.US,D,20000321,000000,7.51008,7.64474,7.34708,7.56884,2208285.9307182,0
+GNTX.US,D,20000322,000000,7.54585,7.79209,7.49769,7.68052,3434049.4432219,0
+GNTX.US,D,20000323,000000,7.62106,7.91902,7.52197,7.53743,1793821.5782682,0
+GNTX.US,D,20000324,000000,7.68052,7.72114,7.29942,7.45826,1077701.1710652,0
+GNTX.US,D,20000327,000000,7.44667,7.62106,7.35927,7.60947,1094327.5807821,0
+GNTX.US,D,20000328,000000,7.60947,7.68052,7.39464,7.39464,1618068.0649803,0
+GNTX.US,D,20000329,000000,7.43457,7.55734,7.19587,7.42278,779576.27307099,0
+GNTX.US,D,20000330,000000,7.39088,7.54585,7.25146,7.45073,1767135.5599287,0
+GNTX.US,D,20000331,000000,7.49769,7.59352,7.34708,7.35927,1463962.6921983,0
+GNTX.US,D,20000403,000000,7.33508,7.33508,6.60064,6.67605,3422973.5799962,0
+GNTX.US,D,20000404,000000,6.75116,6.85074,6.3539,6.5727,3158081.3176302,0
+GNTX.US,D,20000405,000000,6.47747,6.9975,6.40226,6.79852,2443971.2174474,0
+GNTX.US,D,20000406,000000,6.90207,7.37116,6.75116,7.37116,1548071.6369649,0
+GNTX.US,D,20000407,000000,7.34708,7.39464,7.19587,7.33508,962887.61229942,0
+GNTX.US,D,20000410,000000,7.39464,7.42278,7.06141,7.06141,460792.24103646,0
+GNTX.US,D,20000411,000000,7.04941,7.34708,6.90207,7.24016,1363251.5582812,0
+GNTX.US,D,20000412,000000,7.2361,7.34708,7.16069,7.29942,1075188.2872901,0
+GNTX.US,D,20000413,000000,7.34708,7.48213,7.04941,7.42278,1514826.8910534,0
+GNTX.US,D,20000414,000000,7.33508,7.33925,6.79852,6.92595,2528073.0978822,0
+GNTX.US,D,20000417,000000,6.79852,6.92595,6.2785,6.3539,3568513.9549471,0
+GNTX.US,D,20000418,000000,6.40226,6.4414,6.10796,6.37412,4110898.2202141,0
+GNTX.US,D,20000419,000000,6.37838,6.40226,6.25511,6.34241,3155057.7835779,0
+GNTX.US,D,20000420,000000,6.3539,6.3539,5.96894,6.00451,1746991.1129267,0
+GNTX.US,D,20000424,000000,6.10054,6.20339,5.90919,6.20339,2065264.494684,0
+GNTX.US,D,20000425,000000,6.20339,6.37838,6.17961,6.34241,2910812.544969,0
+GNTX.US,D,20000426,000000,6.3539,6.81477,6.17961,6.17961,1495192.0851384,0
+GNTX.US,D,20000427,000000,6.16752,6.45389,6.05654,6.42951,792160.87575198,0
+GNTX.US,D,20000428,000000,6.45389,6.45389,6.20339,6.40226,785117.73684976,0
+GNTX.US,D,20000501,000000,6.40226,6.42951,6.09617,6.10796,1620079.3811906,0
+GNTX.US,D,20000502,000000,6.09617,6.10796,5.93347,5.93347,1741952.2259029,0
+GNTX.US,D,20000503,000000,6.05654,6.13125,5.85756,6.09617,767986.73199735,0
+GNTX.US,D,20000504,000000,6.06814,6.25511,5.98084,6.25511,894898.46373346,0
+GNTX.US,D,20000505,000000,6.25511,6.2671,6.0171,6.03296,962384.02635413,0
+GNTX.US,D,20000508,000000,6.19586,6.23054,5.95745,5.96894,950290.89933519,0
+GNTX.US,D,20000509,000000,5.95745,6.04425,5.63541,6.04425,1105402.4348175,0
+GNTX.US,D,20000510,000000,5.95745,5.98084,5.71081,5.80634,905477.8053457,0
+GNTX.US,D,20000511,000000,5.84548,6.25511,5.78216,6.23054,1367274.1907019,0
+GNTX.US,D,20000512,000000,6.21518,6.21518,6.03296,6.04425,2383039.3364474,0
+GNTX.US,D,20000515,000000,5.94496,6.06814,5.75798,5.94496,2150370.5194386,0
+GNTX.US,D,20000516,000000,5.9735,6.17961,5.9735,6.16752,2964694.2227349,0
+GNTX.US,D,20000517,000000,6.10796,6.3539,6.08012,6.11629,1793325.0566547,0
+GNTX.US,D,20000518,000000,6.15563,6.24292,5.99699,6.20339,1506266.9391737,0
+GNTX.US,D,20000519,000000,6.13125,6.16752,6.0171,6.06814,1295765.9956606,0
+GNTX.US,D,20000522,000000,6.10796,6.20339,6.04425,6.17961,2355844.6862114,0
+GNTX.US,D,20000523,000000,6.15563,6.47747,6.10796,6.25511,1642745.7946801,0
+GNTX.US,D,20000524,000000,6.2785,6.41762,6.25511,6.3539,2839807.9358729,0
+GNTX.US,D,20000525,000000,6.37838,6.5289,6.3539,6.5289,2870023.0925905,0
+GNTX.US,D,20000526,000000,6.5289,6.55307,6.08012,6.20339,1081734.9045789,0
+GNTX.US,D,20000530,000000,6.25511,6.25511,6.11629,6.14334,1970090.7877846,0
+GNTX.US,D,20000531,000000,6.13125,6.17961,6.09617,6.15563,1531447.2456287,0
+GNTX.US,D,20000601,000000,6.13125,6.17961,6.08012,6.13125,1170877.6904181,0
+GNTX.US,D,20000602,000000,6.20339,6.33032,6.11232,6.14334,1332521.7145253,0
+GNTX.US,D,20000605,000000,6.20339,6.25511,6.10796,6.24292,2251094.7728292,0
+GNTX.US,D,20000606,000000,6.2671,6.2785,6.0171,6.06378,1502242.2883725,0
+GNTX.US,D,20000607,000000,6.09617,6.09617,5.95745,6.06814,957853.77122703,0
+GNTX.US,D,20000608,000000,6.05654,6.05654,5.98084,6.03296,407414.1492159,0
+GNTX.US,D,20000609,000000,6.05654,6.13125,5.90919,5.96894,1630155.1368576,0
+GNTX.US,D,20000612,000000,6.00451,6.00451,5.8981,5.94496,720654.69909112,0
+GNTX.US,D,20000613,000000,5.81843,5.8981,5.75798,5.78216,1972604.6807501,0
+GNTX.US,D,20000614,000000,5.75798,5.83379,5.71081,5.74689,1367779.7950278,0
+GNTX.US,D,20000615,000000,5.74689,5.83379,5.65939,5.65939,910515.68317918,0
+GNTX.US,D,20000616,000000,5.74283,5.80634,5.68288,5.71081,1077204.6494518,0
+GNTX.US,D,20000619,000000,5.71914,5.73549,5.58438,5.61965,688421.16183126,0
+GNTX.US,D,20000620,000000,5.63541,5.65939,5.32179,5.40126,2821167.1823749,0
+GNTX.US,D,20000621,000000,5.37322,5.51244,5.33784,5.44873,1054540.2543428,0
+GNTX.US,D,20000622,000000,5.40126,5.4842,5.18673,5.18673,3241172.9986037,0
+GNTX.US,D,20000623,000000,5.07575,5.18673,5.03958,5.03958,1641735.5952187,0
+GNTX.US,D,20000626,000000,5.12302,5.21062,4.95219,4.98796,2061238.8346925,0
+GNTX.US,D,20000627,000000,5.06377,5.06377,4.88877,4.88877,4885935.1554455,0
+GNTX.US,D,20000628,000000,4.8416,5.1033,4.8416,5.02413,2385556.2569837,0
+GNTX.US,D,20000629,000000,5.01977,5.05148,4.88877,4.96408,2156921.1734885,0
+GNTX.US,D,20000630,000000,4.97627,5.01134,4.91662,4.98796,3684841.2991196,0
+GNTX.US,D,20000703,000000,4.96408,5.17504,4.91662,5.17504,422022.1783905,0
+GNTX.US,D,20000705,000000,5.17504,5.28582,5.16315,5.18673,2254121.3344523,0
+GNTX.US,D,20000706,000000,5.26254,5.44873,5.16315,5.33784,2073824.4465637,0
+GNTX.US,D,20000707,000000,5.36163,5.40889,5.21062,5.2223,1909148.814882,0
+GNTX.US,D,20000710,000000,5.23797,5.28582,5.11469,5.12302,1273102.6097418,0
+GNTX.US,D,20000711,000000,5.1786,5.26254,4.98796,5.03958,2431888.1823311,0
+GNTX.US,D,20000712,000000,5.13084,5.5597,5.11469,5.40889,7847608.8716989,0
+GNTX.US,D,20000713,000000,5.59974,5.68288,5.53613,5.63541,2114117.3773289,0
+GNTX.US,D,20000714,000000,5.68288,5.74689,5.32179,5.52046,1598934.8266299,0
+GNTX.US,D,20000717,000000,5.60717,5.60717,5.4842,5.53613,1086767.7364611,0
+GNTX.US,D,20000718,000000,5.54801,5.59974,5.46062,5.59974,1123021.8877611,0
+GNTX.US,D,20000719,000000,5.65939,5.67148,5.31327,5.40889,1275118.9719035,0
+GNTX.US,D,20000720,000000,5.44873,5.44873,4.5268,4.56653,12351805.696807,0
+GNTX.US,D,20000721,000000,4.66602,4.84923,4.5268,4.56653,8612073.52965,0
+GNTX.US,D,20000724,000000,4.61439,4.71754,4.56653,4.56653,12160942.586779,0
+GNTX.US,D,20000725,000000,4.61439,4.61439,4.32882,4.45614,4180389.0439034,0
+GNTX.US,D,20000726,000000,4.45614,4.49142,4.30939,4.38084,4816942.8717501,0
+GNTX.US,D,20000727,000000,4.42761,4.59101,4.07088,4.51957,7823937.3046993,0
+GNTX.US,D,20000728,000000,4.51957,4.60735,4.32069,4.39253,3954778.5036509,0
+GNTX.US,D,20000731,000000,4.42761,4.55503,4.26897,4.51957,6507525.294472,0
+GNTX.US,D,20000801,000000,4.51957,4.62668,4.45614,4.46833,4332471.9993821,0
+GNTX.US,D,20000802,000000,4.47973,4.59101,4.46833,4.51957,2169009.2545561,0
+GNTX.US,D,20000803,000000,4.5268,4.55503,4.41661,4.50728,3069446.1544975,0
+GNTX.US,D,20000804,000000,4.55919,4.60735,4.50728,4.55503,1545047.0937224,0
+GNTX.US,D,20000807,000000,4.59101,4.80474,4.57922,4.75391,2181092.2896723,0
+GNTX.US,D,20000808,000000,4.78988,4.88877,4.71754,4.71754,1634688.4195554,0
+GNTX.US,D,20000809,000000,4.76561,4.8416,4.75391,4.78988,1450877.5311428,0
+GNTX.US,D,20000810,000000,4.76561,4.86529,4.74133,4.77799,683382.2748075,0
+GNTX.US,D,20000811,000000,4.71754,5.03958,4.71754,4.98796,842521.48866186,0
+GNTX.US,D,20000814,000000,4.98796,5.06377,4.87658,5.0045,614896.60462815,0
+GNTX.US,D,20000815,000000,5.03097,5.11469,5.0045,5.07575,737770.56608947,0
+GNTX.US,D,20000816,000000,5.1033,5.36163,5.06377,5.36163,1814477.6847376,0
+GNTX.US,D,20000817,000000,5.3534,5.46062,5.34964,5.38492,1671446.1568008,0
+GNTX.US,D,20000818,000000,5.36163,5.46062,5.16315,5.21062,1360222.9782776,0
+GNTX.US,D,20000821,000000,5.3534,5.68288,5.34964,5.43684,2432391.7682764,0
+GNTX.US,D,20000822,000000,5.47211,5.4842,5.32179,5.32179,1564184.3688338,0
+GNTX.US,D,20000823,000000,5.33784,5.34964,5.03958,5.15116,2048649.1860601,0
+GNTX.US,D,20000824,000000,5.31327,5.33784,5.16315,5.16315,4168300.9628359,0
+GNTX.US,D,20000825,000000,5.23797,5.26254,5.07575,5.17504,2798004.247272,0
+GNTX.US,D,20000828,000000,5.16315,5.21062,5.11469,5.13907,2387574.6375259,0
+GNTX.US,D,20000829,000000,5.15533,5.16315,4.96408,4.97627,2069796.7681917,0
+GNTX.US,D,20000830,000000,5.03097,5.13907,4.98003,5.0045,1492673.1462216,0
+GNTX.US,D,20000831,000000,5.01134,5.17504,4.96408,5.13907,1987210.6915441,0
+GNTX.US,D,20000901,000000,5.20229,5.36163,5.13907,5.2223,2204256.2339655,0
+GNTX.US,D,20000905,000000,5.28582,5.32179,5.16315,5.17504,2732037.5160093,0
+GNTX.US,D,20000906,000000,5.20645,5.23797,5.01134,5.1033,1316922.6605045,0
+GNTX.US,D,20000907,000000,5.15116,5.15116,4.96408,5.02413,1272102.5021831,0
+GNTX.US,D,20000908,000000,5.07575,5.30188,5.05148,5.1033,2656997.1550189,0
+GNTX.US,D,20000911,000000,5.15116,5.23797,5.13907,5.2223,1789800.964228,0
+GNTX.US,D,20000912,000000,5.2223,5.63541,5.21062,5.60717,4853199.0414307,0
+GNTX.US,D,20000913,000000,5.57585,5.71081,5.52046,5.58438,1991738.9282907,0
+GNTX.US,D,20000914,000000,5.57169,5.79861,5.5597,5.79435,2839297.2855957,0
+GNTX.US,D,20000915,000000,5.79861,5.96894,5.71914,5.94496,3391751.251388,0
+GNTX.US,D,20000918,000000,5.8981,5.94496,5.65939,5.77017,1674978.3227497,0
+GNTX.US,D,20000919,000000,5.74689,5.74689,5.43684,5.46062,1973613.8710212,0
+GNTX.US,D,20000920,000000,5.46062,5.46062,5.2223,5.30188,4218151.9346589,0
+GNTX.US,D,20000921,000000,5.31753,5.34964,5.25064,5.25064,985546.96145709,0
+GNTX.US,D,20000922,000000,5.17504,5.73549,5.15116,5.69873,5074278.3173658,0
+GNTX.US,D,20000925,000000,5.71914,5.75798,5.05148,5.12302,6132844.2317001,0
+GNTX.US,D,20000926,000000,5.11469,5.12302,4.60735,4.76561,6596667.0711208,0
+GNTX.US,D,20000927,000000,4.85329,5.01134,4.78988,4.78988,2801532.3764598,0
+GNTX.US,D,20000928,000000,4.80474,5.28582,4.75391,5.1033,3126854.9522609,0
+GNTX.US,D,20000929,000000,5.05148,5.05574,4.87658,4.96408,1909655.4283981,0
+GNTX.US,D,20001002,000000,4.96408,5.11469,4.95219,5.01134,3363042.8157452,0
+GNTX.US,D,20001003,000000,5.03958,5.03958,4.70634,4.75391,3108722.8306596,0
+GNTX.US,D,20001004,000000,4.76561,5.39304,4.66602,5.21062,4550032.2288418,0
+GNTX.US,D,20001005,000000,5.1786,5.31327,5.17504,5.23797,2682171.4063323,0
+GNTX.US,D,20001006,000000,5.25064,5.26254,5.08666,5.23797,1593900.9855575,0
+GNTX.US,D,20001009,000000,5.20229,5.40889,4.97627,5.28582,1202596.5406396,0
+GNTX.US,D,20001010,000000,5.34964,5.34964,5.11469,5.13907,1143167.3439534,0
+GNTX.US,D,20001011,000000,5.13907,5.13907,5.0045,5.07575,724680.35908265,0
+GNTX.US,D,20001012,000000,5.08666,5.12302,4.71754,4.76561,1442308.4965507,0
+GNTX.US,D,20001013,000000,4.75391,5.26254,4.75391,5.20229,1022306.7170829,0
+GNTX.US,D,20001016,000000,5.12302,5.20229,4.87658,5.01134,1449361.7273556,0
+GNTX.US,D,20001017,000000,4.98796,4.98796,3.98339,4.35627,27724711.278982,0
+GNTX.US,D,20001018,000000,4.32882,4.54364,4.22943,4.28096,6009970.2702389,0
+GNTX.US,D,20001019,000000,4.36884,4.41661,4.28096,4.32882,3620382.2981221,0
+GNTX.US,D,20001020,000000,4.39253,4.49142,4.38084,4.45614,4144123.7915105,0
+GNTX.US,D,20001023,000000,4.46833,4.66602,4.41661,4.45614,3699449.3282941,0
+GNTX.US,D,20001024,000000,4.51957,4.66602,4.46833,4.46833,1732389.1388937,0
+GNTX.US,D,20001025,000000,4.55503,4.60735,4.44406,4.49142,1223751.187103,0
+GNTX.US,D,20001026,000000,4.62272,4.66602,4.42761,4.57922,1668929.2362646,0
+GNTX.US,D,20001027,000000,4.5705,4.6785,4.54364,4.66602,2052675.855242,0
+GNTX.US,D,20001030,000000,4.61439,4.78988,4.57922,4.70634,1604467.2076962,0
+GNTX.US,D,20001031,000000,4.73399,4.94029,4.66602,4.91662,2458074.6514864,0
+GNTX.US,D,20001101,000000,4.94029,4.94029,4.47973,4.49142,5161911.3545593,0
+GNTX.US,D,20001102,000000,4.56653,4.72577,4.50728,4.60735,3494989.397744,0
+GNTX.US,D,20001103,000000,4.56653,4.6785,4.5268,4.56653,2281813.5154921,0
+GNTX.US,D,20001106,000000,4.57922,4.57922,4.26897,4.47973,3864124.9599759,0
+GNTX.US,D,20001107,000000,4.47973,4.47973,4.28096,4.34417,2292393.8662946,0
+GNTX.US,D,20001108,000000,4.38084,4.50728,4.28096,4.34417,1411588.7446975,0
+GNTX.US,D,20001109,000000,4.41661,4.51957,4.32882,4.41661,1660874.8887107,0
+GNTX.US,D,20001110,000000,4.42761,4.42761,4.32882,4.34417,812809.91788954,0
+GNTX.US,D,20001113,000000,4.32069,4.32882,4.09457,4.21387,2472677.6347097,0
+GNTX.US,D,20001114,000000,4.16978,4.38084,4.15808,4.28542,1000647.475484,0
+GNTX.US,D,20001115,000000,4.26897,4.46833,4.24498,4.38084,1437775.2138528,0
+GNTX.US,D,20001116,000000,4.41661,4.41661,4.15808,4.16978,1270580.6432542,0
+GNTX.US,D,20001117,000000,4.09457,4.09457,3.69742,3.82029,5305426.284636,0
+GNTX.US,D,20001120,000000,3.83258,3.88401,3.47496,3.49905,5732485.3316697,0
+GNTX.US,D,20001121,000000,3.59853,3.66195,3.38727,3.39956,9490352.6479985,0
+GNTX.US,D,20001122,000000,3.46694,3.52669,3.36369,3.45089,7197458.2233294,0
+GNTX.US,D,20001124,000000,3.50667,3.5145,3.42344,3.46307,1673462.5189625,0
+GNTX.US,D,20001127,000000,3.53452,3.82029,3.52669,3.77272,6398247.1443433,0
+GNTX.US,D,20001128,000000,3.76093,3.84853,3.61408,3.62181,4543482.5839822,0
+GNTX.US,D,20001129,000000,3.68533,3.79661,3.66195,3.74915,3803688.5913991,0
+GNTX.US,D,20001130,000000,3.76093,3.77272,3.42344,3.45089,4295715.271327,0
+GNTX.US,D,20001201,000000,3.45921,3.69742,3.42344,3.47496,2749158.428959,0
+GNTX.US,D,20001204,000000,3.3516,3.52669,3.3516,3.45089,4187938.7963218,0
+GNTX.US,D,20001205,000000,3.47496,3.49905,3.3516,3.43522,5182054.792371,0
+GNTX.US,D,20001206,000000,3.42344,3.43522,3.27659,3.30017,3674263.9758879,0
+GNTX.US,D,20001207,000000,3.31602,3.32821,3.21694,3.28837,6215944.995386,0
+GNTX.US,D,20001208,000000,3.31602,3.3516,3.28837,3.31602,5362335.5332153,0
+GNTX.US,D,20001211,000000,3.31602,3.47496,3.25241,3.39956,5314495.8776027,0
+GNTX.US,D,20001212,000000,3.42344,3.61408,3.37597,3.56226,5924857.1811523,0
+GNTX.US,D,20001213,000000,3.71327,3.84853,3.64966,3.78462,7305732.2291382,0
+GNTX.US,D,20001214,000000,3.79661,3.84853,3.68533,3.7331,6165584.3824761,0
+GNTX.US,D,20001215,000000,3.72506,3.78462,3.52669,3.64966,3868155.6659189,0
+GNTX.US,D,20001218,000000,3.602,3.74915,3.59853,3.7331,2537637.1940818,0
+GNTX.US,D,20001219,000000,3.72506,3.77272,3.47496,3.5145,4240316.7805836,0
+GNTX.US,D,20001220,000000,3.46307,3.53452,3.32821,3.41571,7349550.2615205,0
+GNTX.US,D,20001221,000000,3.39956,3.57405,3.3516,3.57405,5310467.1900403,0
+GNTX.US,D,20001222,000000,3.57405,3.71327,3.52669,3.58625,4226217.3833057,0
+GNTX.US,D,20001226,000000,3.59001,3.64966,3.52669,3.58625,3315203.1601326,0
+GNTX.US,D,20001227,000000,3.56226,3.92365,3.52669,3.76093,4502187.5272778,0
+GNTX.US,D,20001228,000000,3.77272,3.99528,3.74915,3.93187,4300749.1123995,0
+GNTX.US,D,20001229,000000,3.93187,3.9715,3.57405,3.69742,3899380.0129076,0
+GNTX.US,D,20010102,000000,3.67324,3.83258,3.66195,3.79275,2885123.6066174,0
+GNTX.US,D,20010103,000000,3.78462,4.78988,3.77272,4.71754,7040835.9300113,0
+GNTX.US,D,20010104,000000,4.59101,4.88877,4.56653,4.75391,6235584.8472524,0
+GNTX.US,D,20010105,000000,4.78988,4.81307,4.62668,4.74133,3637505.2294523,0
+GNTX.US,D,20010108,000000,4.71031,4.72577,4.46833,4.50728,4204558.1417067,0
+GNTX.US,D,20010109,000000,4.51957,4.5268,4.38084,4.46833,2684700.4371517,0
+GNTX.US,D,20010110,000000,4.41661,4.61439,4.40818,4.55503,1487644.3511006,0
+GNTX.US,D,20010111,000000,4.53532,4.64194,4.51957,4.62668,3771466.1552323,0
+GNTX.US,D,20010112,000000,4.51957,4.78988,4.49142,4.77799,2672107.7609486,0
+GNTX.US,D,20010116,000000,4.69465,4.86529,4.56653,4.80474,1819004.9122939,0
+GNTX.US,D,20010117,000000,4.91662,4.91662,4.72577,4.72577,2626276.3939755,0
+GNTX.US,D,20010118,000000,4.77799,4.78988,4.69039,4.69039,1543537.3450768,0
+GNTX.US,D,20010119,000000,4.69039,4.77799,4.54364,4.60735,1413608.13443,0
+GNTX.US,D,20010122,000000,4.65423,4.76561,4.61439,4.72577,844033.25568801,0
+GNTX.US,D,20010123,000000,4.74994,4.80474,4.62668,4.75391,4879889.0965312,0
+GNTX.US,D,20010124,000000,4.76561,4.90433,4.76561,4.82486,3224049.0580831,0
+GNTX.US,D,20010125,000000,4.87658,4.91662,4.77799,4.8092,1346628.1761352,0
+GNTX.US,D,20010126,000000,4.77799,4.77799,4.57922,4.72577,1149723.0439547,0
+GNTX.US,D,20010129,000000,4.72111,4.92474,4.70634,4.91662,1589362.6569083,0
+GNTX.US,D,20010130,000000,4.86529,4.96408,4.74133,4.91662,4856218.5387218,0
+GNTX.US,D,20010131,000000,4.94029,5.11469,4.85329,4.91662,5660471.5323025,0
+GNTX.US,D,20010201,000000,4.94029,5.03958,4.76561,5.02413,4686508.0567774,0
+GNTX.US,D,20010202,000000,4.96408,5.06377,4.87658,4.97627,3589671.6289813,0
+GNTX.US,D,20010205,000000,4.98796,4.98796,4.80474,4.95219,2809083.1380684,0
+GNTX.US,D,20010206,000000,5.13907,5.34964,5.08666,5.21062,42381516.637759,0
+GNTX.US,D,20010207,000000,5.2223,5.36163,5.06377,5.16315,8981213.1286431,0
+GNTX.US,D,20010208,000000,5.11469,5.27353,5.1033,5.13907,1739934.8545509,0
+GNTX.US,D,20010209,000000,5.08666,5.18673,5.03958,5.13907,1924253.36567,0
+GNTX.US,D,20010212,000000,5.08666,5.15116,4.98796,5.08666,3286998.3104351,0
+GNTX.US,D,20010213,000000,5.08666,5.11469,4.98796,5.02413,1904619.5689452,0
+GNTX.US,D,20010214,000000,5.02413,5.06377,4.82486,4.91662,6021552.7469806,0
+GNTX.US,D,20010215,000000,4.91662,5.1033,4.91662,5.01134,1324969.9437265,0
+GNTX.US,D,20010216,000000,4.91662,5.07575,4.85329,5.02413,1682024.4892227,0
+GNTX.US,D,20010220,000000,5.05148,5.21062,5.05148,5.07575,3247719.6158925,0
+GNTX.US,D,20010221,000000,5.07575,5.08666,5.01134,5.05148,1666416.3524894,0
+GNTX.US,D,20010222,000000,5.05148,5.06377,4.66602,4.8416,1739441.3605084,0
+GNTX.US,D,20010223,000000,4.78988,4.90433,4.71754,4.76561,716615.91962606,0
+GNTX.US,D,20010226,000000,4.76561,5.06377,4.71754,5.06377,1097344.0505025,0
+GNTX.US,D,20010227,000000,5.08666,5.1033,4.88877,4.96408,1683027.6243523,0
+GNTX.US,D,20010228,000000,4.96408,4.98796,4.88877,4.97627,2698795.7976686,0
+GNTX.US,D,20010301,000000,4.90037,5.08666,4.88877,5.0158,3083543.5333949,0
+GNTX.US,D,20010302,000000,5.03958,5.36163,4.96408,5.27353,1680007.1178708,0
+GNTX.US,D,20010305,000000,5.31327,5.54801,5.25064,5.25431,2797503.6888975,0
+GNTX.US,D,20010306,000000,5.36163,5.54801,5.30188,5.46062,1776709.7480309,0
+GNTX.US,D,20010307,000000,5.44873,5.46062,5.26254,5.27353,2960668.5627433,0
+GNTX.US,D,20010308,000000,5.30188,5.51244,5.23797,5.40889,3689879.1769531,0
+GNTX.US,D,20010309,000000,5.37322,5.37322,5.06377,5.17504,2132749.0481144,0
+GNTX.US,D,20010312,000000,5.16315,5.21062,5.01134,5.1033,1168352.6963597,0
+GNTX.US,D,20010313,000000,5.11469,5.11469,4.91662,5.11469,2211817.0874769,0
+GNTX.US,D,20010314,000000,5.01134,5.08666,4.78988,4.88877,1980664.0742552,0
+GNTX.US,D,20010315,000000,4.90433,5.03958,4.88877,5.0045,3483407.9301925,0
+GNTX.US,D,20010316,000000,4.96408,5.05148,4.56653,4.64194,3360022.3092637,0
+GNTX.US,D,20010319,000000,4.67038,4.85329,4.64194,4.81307,1155260.4709724,0
+GNTX.US,D,20010320,000000,4.80474,4.91662,4.74133,4.75391,1484106.13001,0
+GNTX.US,D,20010321,000000,4.77799,4.78988,4.59101,4.62668,1057059.1932595,0
+GNTX.US,D,20010322,000000,4.60735,4.77799,4.35627,4.71754,2472677.6347097,0
+GNTX.US,D,20010323,000000,4.70634,4.76561,4.50728,4.62668,2018435.0385328,0
+GNTX.US,D,20010326,000000,4.66602,4.96408,4.65423,4.91662,1397995.9609356,0
+GNTX.US,D,20010327,000000,4.90879,4.98796,4.70634,4.96408,997129.43819884,0
+GNTX.US,D,20010328,000000,4.92474,4.94029,4.80474,4.86529,1486622.041356,0
+GNTX.US,D,20010329,000000,4.87658,4.87658,4.51957,4.5268,2956131.2432843,0
+GNTX.US,D,20010330,000000,4.56653,4.82486,4.54364,4.59101,2041592.9276844,0
+GNTX.US,D,20010402,000000,4.57922,4.80474,4.55503,4.66602,2681673.8755286,0
+GNTX.US,D,20010403,000000,4.65423,4.66602,4.51957,4.55503,1588858.0617727,0
+GNTX.US,D,20010404,000000,4.54364,4.60735,4.47973,4.49142,805264.20223231,0
+GNTX.US,D,20010405,000000,4.51957,4.71754,4.50728,4.57922,1325983.1707587,0
+GNTX.US,D,20010406,000000,4.59101,4.60735,4.47973,4.53918,967419.88580707,0
+GNTX.US,D,20010409,000000,4.53918,4.66602,4.51957,4.54741,1505256.7397123,0
+GNTX.US,D,20010410,000000,4.57922,4.69039,4.48815,4.49508,2466637.630937,0
+GNTX.US,D,20010411,000000,4.56327,4.59517,4.38847,4.39253,2206777.1912629,0
+GNTX.US,D,20010412,000000,4.41661,4.61439,4.28096,4.58674,1668427.6686999,0
+GNTX.US,D,20010416,000000,4.64194,4.74994,4.60735,4.71754,1219723.508731,0
+GNTX.US,D,20010417,000000,4.66602,4.8092,4.66602,4.75788,2508435.2643963,0
+GNTX.US,D,20010418,000000,4.8092,5.24232,4.78582,5.20229,3383187.2627472,0
+GNTX.US,D,20010419,000000,5.1902,5.60717,5.06377,5.54801,9938553.2220221,0
+GNTX.US,D,20010420,000000,5.52423,5.52423,5.36163,5.43684,3973412.1928171,0
+GNTX.US,D,20010423,000000,5.37698,5.38858,5.25808,5.3534,1998287.56396,0
+GNTX.US,D,20010424,000000,5.32605,5.6478,5.31327,5.51244,3633480.5786511,0
+GNTX.US,D,20010425,000000,5.4842,5.50065,5.38492,5.44873,2540654.6729924,0
+GNTX.US,D,20010426,000000,5.44873,5.48865,5.38492,5.46062,1985197.3569532,0
+GNTX.US,D,20010427,000000,5.47211,5.5597,5.38492,5.46062,1228277.405469,0
+GNTX.US,D,20010430,000000,5.45279,5.46062,5.27759,5.36163,2553757.9994727,0
+GNTX.US,D,20010501,000000,5.38134,5.47211,5.28185,5.40126,1714254.9989119,0
+GNTX.US,D,20010502,000000,5.40126,5.49243,5.34964,5.40503,4382331.0447272,0
+GNTX.US,D,20010503,000000,5.40126,5.4407,5.15929,5.37322,2338723.7732616,0
+GNTX.US,D,20010504,000000,5.33358,5.40126,5.20229,5.40126,1658358.9773648,0
+GNTX.US,D,20010507,000000,5.38858,5.40126,5.33358,5.36915,2120161.4178627,0
+GNTX.US,D,20010508,000000,5.32962,5.40889,5.31327,5.40889,2075844.8454865,0
+GNTX.US,D,20010509,000000,5.38134,5.4407,5.31327,5.41305,952812.86582274,0
+GNTX.US,D,20010510,000000,5.50065,5.51244,5.27759,5.3419,2687210.2933561,0
+GNTX.US,D,20010511,000000,5.38134,5.38858,5.28959,5.37322,2379514.2348304,0
+GNTX.US,D,20010514,000000,5.38134,5.45665,5.33358,5.45665,1526917.9996918,0
+GNTX.US,D,20010515,000000,5.4407,5.50065,5.36163,5.44535,522232.75393307,0
+GNTX.US,D,20010516,000000,5.46062,5.65939,5.40889,5.64364,1023820.5024896,0
+GNTX.US,D,20010517,000000,5.65939,5.70319,5.5597,5.57963,3146998.3900727,0
+GNTX.US,D,20010518,000000,5.65186,5.84548,5.54801,5.77017,1664399.9903277,0
+GNTX.US,D,20010521,000000,5.75362,5.81843,5.65939,5.8101,4136076.5082885,0
+GNTX.US,D,20010522,000000,5.8536,6.00451,5.74689,6.00035,4400463.1663286,0
+GNTX.US,D,20010523,000000,5.97697,5.98084,5.7666,5.83765,2348289.8878417,0
+GNTX.US,D,20010524,000000,5.86569,5.95745,5.71914,5.94496,1348143.9799224,0
+GNTX.US,D,20010525,000000,5.93764,6.09211,5.86569,5.86955,1286699.4302647,0
+GNTX.US,D,20010529,000000,5.86955,6.00451,5.85756,5.90919,1505763.3532284,0
+GNTX.US,D,20010530,000000,5.83379,5.86569,5.77017,5.80238,1494184.9132478,0
+GNTX.US,D,20010531,000000,5.79861,6.30684,5.79861,6.21518,4819455.7555252,0
+GNTX.US,D,20010601,000000,6.19586,6.3221,6.00451,6.17961,1683027.6243523,0
+GNTX.US,D,20010604,000000,6.1592,6.25511,6.04059,6.20775,1215192.2444135,0
+GNTX.US,D,20010605,000000,6.17604,6.30684,6.15563,6.18347,1515835.0721343,0
+GNTX.US,D,20010606,000000,6.21111,6.22281,5.96508,6.07566,1340083.5772269,0
+GNTX.US,D,20010607,000000,6.09211,6.17159,6.07566,6.09617,1193034.4628207,0
+GNTX.US,D,20010608,000000,6.09617,6.12769,6.00451,6.00451,2240019.9187939,0
+GNTX.US,D,20010611,000000,5.9844,6.03682,5.81843,5.82963,2239008.7101422,0
+GNTX.US,D,20010612,000000,5.81843,5.91731,5.7784,5.78583,1463463.1430141,0
+GNTX.US,D,20010613,000000,5.78583,5.88591,5.73549,5.75362,1500730.5213464,0
+GNTX.US,D,20010614,000000,5.07575,5.40126,4.82486,4.92474,14450312.919022,0
+GNTX.US,D,20010615,000000,4.80474,5.08338,4.77799,5.07575,5205718.2858485,0
+GNTX.US,D,20010618,000000,5.13084,5.14719,4.99598,5.05148,2973766.8432723,0
+GNTX.US,D,20010619,000000,5.0158,5.14333,5.01134,5.01134,2324110.6981357,0
+GNTX.US,D,20010620,000000,5.01134,5.08338,4.98796,5.02789,1763608.4399312,0
+GNTX.US,D,20010621,000000,5.01134,5.05574,4.94436,4.98449,2897212.6968753,0
+GNTX.US,D,20010622,000000,5.00808,5.02413,4.8092,4.98449,2459082.8325673,0
+GNTX.US,D,20010625,000000,5.00808,5.01977,4.94029,4.95219,1086767.7364611,0
+GNTX.US,D,20010626,000000,4.93663,5.0597,4.85329,4.97627,1311883.7734807,0
+GNTX.US,D,20010627,000000,5.0045,5.21854,4.98449,5.05574,1872385.0224951,0
+GNTX.US,D,20010628,000000,5.05574,5.25064,5.05574,5.13481,1571238.6088291,0
+GNTX.US,D,20010629,000000,5.15533,5.53613,5.15533,5.53613,1255980.6876018,0
+GNTX.US,D,20010702,000000,5.30188,5.4407,5.22627,5.43297,1338570.8010105,0
+GNTX.US,D,20010703,000000,5.34964,5.43297,5.31753,5.36163,668782.31915508,0
+GNTX.US,D,20010705,000000,5.3419,5.42088,5.31753,5.37698,1401521.0625527,0
+GNTX.US,D,20010706,000000,5.33358,5.37322,5.31327,5.3419,1531954.8683351,0
+GNTX.US,D,20010709,000000,5.34626,5.42088,5.31327,5.40126,2289367.3046715,0
+GNTX.US,D,20010710,000000,5.38858,5.40126,5.29791,5.33358,1471019.9597643,0
+GNTX.US,D,20010711,000000,5.33358,5.50065,5.32605,5.43297,1293247.0567438,0
+GNTX.US,D,20010712,000000,5.43297,5.63958,5.43297,5.63125,1578285.7844924,0
+GNTX.US,D,20010713,000000,5.61965,5.77404,5.61093,5.73103,1469000.5700318,0
+GNTX.US,D,20010716,000000,5.71081,6.00035,5.71081,5.88175,3835924.1470395,0
+GNTX.US,D,20010717,000000,5.86955,6.02483,5.82963,5.96894,3002462.1594416,0
+GNTX.US,D,20010718,000000,5.94496,5.98084,5.91731,5.941,2604616.1431862,0
+GNTX.US,D,20010719,000000,5.95319,5.9844,5.941,5.96894,3331316.9011917,0
+GNTX.US,D,20010720,000000,5.95745,6.21518,5.92941,6.21518,3793120.3508799,0
+GNTX.US,D,20010723,000000,6.17604,6.2785,6.16752,6.2671,2387060.9596779,0
+GNTX.US,D,20010724,000000,6.24292,6.39394,6.21518,6.3661,3862110.6161948,0
+GNTX.US,D,20010725,000000,6.36232,6.48124,6.32656,6.47321,5263129.1019925,0
+GNTX.US,D,20010726,000000,6.45389,6.56893,6.41376,6.5609,3789592.221692,0
+GNTX.US,D,20010727,000000,6.55307,6.72361,6.40226,6.64414,4323410.4799376,0
+GNTX.US,D,20010730,000000,6.60421,6.79456,6.55307,6.70746,4001610.9873729,0
+GNTX.US,D,20010731,000000,6.63235,6.66772,6.41048,6.50889,5192624.0420805,0
+GNTX.US,D,20010801,000000,6.41048,6.49749,6.3661,6.42535,2949592.6995177,0
+GNTX.US,D,20010802,000000,6.41376,6.61243,6.41376,6.49749,2566853.2524309,0
+GNTX.US,D,20010803,000000,6.20339,6.27454,6.10054,6.13561,9320640.1476735,0
+GNTX.US,D,20010806,000000,6.07566,6.1472,6.00868,6.07566,9459127.2918195,0
+GNTX.US,D,20010807,000000,6.00868,6.11629,5.95745,6.09617,5321549.1084075,0
+GNTX.US,D,20010808,000000,6.0288,6.18347,6.00451,6.11629,2149866.9334933,0
+GNTX.US,D,20010809,000000,6.10796,6.19586,6.10796,6.16752,3322753.9217412,0
+GNTX.US,D,20010810,000000,6.16306,6.27454,6.13928,6.17604,2117639.4513751,0
+GNTX.US,D,20010813,000000,6.11629,6.21518,6.09617,6.15136,857631.0854012,0
+GNTX.US,D,20010814,000000,6.1472,6.24292,6.11629,6.19586,1401018.4857976,0
+GNTX.US,D,20010815,000000,6.17159,6.25511,6.1592,6.24292,991593.02037142,0
+GNTX.US,D,20010816,000000,6.24292,6.24292,6.12769,6.17604,1439792.5852048,0
+GNTX.US,D,20010817,000000,6.14334,6.16752,5.6478,5.76194,2919376.5336098,0
+GNTX.US,D,20010820,000000,5.75055,5.76194,5.59974,5.71081,2570878.9124225,0
+GNTX.US,D,20010821,000000,5.69873,5.79861,5.54405,5.54801,1402028.685259,0
+GNTX.US,D,20010822,000000,5.55228,5.76194,5.54801,5.75798,773530.21415665,0
+GNTX.US,D,20010823,000000,5.73103,5.80634,5.68684,5.75798,1263538.5135423,0
+GNTX.US,D,20010824,000000,5.76194,5.85756,5.75798,5.8536,1612525.5920112,0
+GNTX.US,D,20010827,000000,5.83379,5.9735,5.82963,5.941,1606484.5790483,0
+GNTX.US,D,20010828,000000,5.93764,5.95745,5.91731,5.92941,1309873.4664607,0
+GNTX.US,D,20010829,000000,5.93764,6.05208,5.88591,6.04425,2696780.4446971,0
+GNTX.US,D,20010830,000000,5.97697,6.05654,5.83379,5.86133,2436416.4190777,0
+GNTX.US,D,20010831,000000,5.8101,5.941,5.75798,5.93764,1444828.4446577,0
+GNTX.US,D,20010904,000000,5.88591,6.13125,5.84944,6.03682,2225915.4755645,0
+GNTX.US,D,20010905,000000,6.00451,6.00868,5.90186,5.95745,1245412.4470825,0
+GNTX.US,D,20010906,000000,5.8981,6.10796,5.85756,6.00451,1617566.4974155,0
+GNTX.US,D,20010907,000000,5.98836,6.08012,5.78216,5.81843,1880442.3976197,0
+GNTX.US,D,20010910,000000,5.78583,5.79861,5.51244,5.5597,1738935.7561826,0
+GNTX.US,D,20010917,000000,5.21062,5.21854,4.49508,4.49974,7100266.1358877,0
+GNTX.US,D,20010918,000000,4.61885,4.76561,4.49142,4.58288,3490457.1242363,0
+GNTX.US,D,20010919,000000,4.58674,4.59517,4.15016,4.25707,5582409.6556404,0
+GNTX.US,D,20010920,000000,4.21754,4.46833,4.16978,4.26897,5125139.4886502,0
+GNTX.US,D,20010921,000000,4.17384,4.2654,3.9715,4.13034,4632621.3330602,0
+GNTX.US,D,20010924,000000,4.26897,4.75788,4.2654,4.68257,5484210.3963082,0
+GNTX.US,D,20010925,000000,4.74994,4.82486,4.46417,4.48399,2607140.1280543,0
+GNTX.US,D,20010926,000000,4.45991,4.48815,4.16978,4.29295,3629949.4218924,0
+GNTX.US,D,20010927,000000,4.31336,4.51957,4.30939,4.40482,3676783.9239949,0
+GNTX.US,D,20010928,000000,4.39669,4.81307,4.39669,4.74578,7300693.3421145,0
+GNTX.US,D,20011001,000000,4.76154,4.76561,4.32069,4.42761,2672609.3285133,0
+GNTX.US,D,20011002,000000,4.42761,4.60735,4.34051,4.55919,1442308.4965507,0
+GNTX.US,D,20011003,000000,4.49974,4.76561,4.36449,4.57525,2257640.3809278,0
+GNTX.US,D,20011004,000000,4.63887,5.13481,4.60735,4.98449,4327441.1858805,0
+GNTX.US,D,20011005,000000,5.01134,5.08021,4.91245,4.96408,4543482.5839822,0
+GNTX.US,D,20011008,000000,4.96408,4.99975,4.8849,4.98449,1421165.9603705,0
+GNTX.US,D,20011009,000000,4.95605,5.05148,4.86529,4.94872,1136626.7818062,0
+GNTX.US,D,20011010,000000,5.01134,5.38134,4.93663,5.32179,2354842.5602721,0
+GNTX.US,D,20011011,000000,5.38492,5.57585,5.23797,5.54801,1670445.0400518,0
+GNTX.US,D,20011012,000000,5.50451,5.57585,5.31327,5.55228,1263029.8816457,0
+GNTX.US,D,20011015,000000,5.47211,5.47211,5.31327,5.40503,3162608.5451865,0
+GNTX.US,D,20011016,000000,5.29791,5.33358,5.07179,5.14333,3149015.7614247,0
+GNTX.US,D,20011017,000000,5.15929,5.18267,4.84527,4.91245,5197663.9382946,0
+GNTX.US,D,20011018,000000,4.90879,4.98003,4.75391,4.80474,2740092.8727535,0
+GNTX.US,D,20011019,000000,4.78582,4.81307,4.67444,4.76154,1093317.3813207,0
+GNTX.US,D,20011022,000000,4.77799,4.88064,4.66602,4.77799,1323461.2042712,0
+GNTX.US,D,20011023,000000,4.73756,4.96032,4.71754,4.87658,1400512.8814719,0
+GNTX.US,D,20011024,000000,4.8849,4.98003,4.76561,4.88877,2683695.2836417,0
+GNTX.US,D,20011025,000000,4.90433,4.95219,4.84527,4.93663,2888656.7817567,0
+GNTX.US,D,20011026,000000,4.92474,5.03562,4.85329,4.98796,2608651.8950805,0
+GNTX.US,D,20011029,000000,5.02413,5.04364,4.70634,4.83734,2744118.532745,0
+GNTX.US,D,20011030,000000,4.78582,4.81307,4.59101,4.71754,828926.68651947,0
+GNTX.US,D,20011031,000000,4.69465,4.82139,4.69039,4.72577,1001658.6841357,0
+GNTX.US,D,20011101,000000,4.76561,4.84527,4.59517,4.80474,1551088.1066854,0
+GNTX.US,D,20011102,000000,4.80474,4.89669,4.78205,4.86529,1712744.2410759,0
+GNTX.US,D,20011105,000000,4.86113,5.01134,4.81703,4.95605,632519.0851426,0
+GNTX.US,D,20011106,000000,4.78582,5.05574,4.77017,4.98449,1518858.6061867,0
+GNTX.US,D,20011107,000000,4.93267,5.04364,4.86113,4.89253,1247421.7449124,0
+GNTX.US,D,20011108,000000,4.94029,5.07179,4.76561,4.94872,954322.61446835,0
+GNTX.US,D,20011109,000000,4.91662,4.96408,4.86529,4.92078,679353.58724516,0
+GNTX.US,D,20011112,000000,4.94872,4.96408,4.75391,4.87658,752381.62283487,0
+GNTX.US,D,20011113,000000,4.86529,5.08021,4.84923,4.98449,1126050.4677648,0
+GNTX.US,D,20011114,000000,5.03562,5.18673,4.97627,5.16315,1805912.6869066,0
+GNTX.US,D,20011115,000000,5.20645,5.28959,5.07575,5.16702,1231308.0038532,0
+GNTX.US,D,20011116,000000,5.21062,5.28959,5.09924,5.20645,1209146.1854993,0
+GNTX.US,D,20011119,000000,5.27353,5.41721,5.22627,5.41305,1869367.5435843,0
+GNTX.US,D,20011120,000000,5.36559,5.36559,5.17504,5.23409,643100.44513539,0
+GNTX.US,D,20011121,000000,5.1902,5.25431,5.15533,5.25431,1251954.01842,0
+GNTX.US,D,20011123,000000,5.16315,5.33358,5.16315,5.24639,334895.75471311,0
+GNTX.US,D,20011126,000000,5.20229,5.24639,5.09102,5.11469,3670750.9845541,0
+GNTX.US,D,20011127,000000,5.11469,5.11469,4.96408,5.03562,1134609.4104542,0
+GNTX.US,D,20011128,000000,5.02413,5.14719,4.929,4.95219,1864829.2149351,0
+GNTX.US,D,20011129,000000,4.6785,4.86529,4.66602,4.84527,4975072.8953333,0
+GNTX.US,D,20011130,000000,4.81307,4.86113,4.72953,4.73756,3322753.9217412,0
+GNTX.US,D,20011203,000000,4.74994,4.90879,4.68643,4.81307,1601445.6920244,0
+GNTX.US,D,20011204,000000,4.8092,4.90879,4.69039,4.84923,2160442.2383445,0
+GNTX.US,D,20011205,000000,4.87658,5.27759,4.87658,5.16702,2619226.1907415,0
+GNTX.US,D,20011206,000000,5.17078,5.59568,5.16702,5.54405,3809738.6870746,0
+GNTX.US,D,20011207,000000,5.49679,5.49679,5.37322,5.44873,1466487.6862566,0
+GNTX.US,D,20011210,000000,5.32179,5.40889,5.2223,5.37322,3955281.0804059,0
+GNTX.US,D,20011211,000000,5.37322,5.48043,5.29395,5.42088,3646572.8040384,0
+GNTX.US,D,20011212,000000,5.40126,5.47211,5.34964,5.3534,1890515.1257158,0
+GNTX.US,D,20011213,000000,5.33358,5.50451,5.33358,5.38134,2455048.0898633,0
+GNTX.US,D,20011214,000000,5.40503,5.40889,5.34626,5.40126,3084548.686905,0
+GNTX.US,D,20011217,000000,5.37322,5.3968,5.3419,5.37322,1780227.785316,0
+GNTX.US,D,20011218,000000,5.35707,5.44873,5.33358,5.36915,2140802.386478,0
+GNTX.US,D,20011219,000000,5.38858,5.57169,5.3419,5.39304,2973264.2665173,0
+GNTX.US,D,20011220,000000,5.38858,5.40126,5.28959,5.3534,1801379.4042086,0
+GNTX.US,D,20011221,000000,5.28185,5.3419,5.11469,5.16702,4214130.3114284,0
+GNTX.US,D,20011224,000000,5.25431,5.38858,5.24639,5.24639,915539.43234886,0
+GNTX.US,D,20011226,000000,5.23409,5.44535,5.23093,5.34626,1094829.1483468,0
+GNTX.US,D,20011227,000000,5.32962,5.43684,5.31327,5.3419,1880949.0111358,0
+GNTX.US,D,20011228,000000,5.38858,5.45279,5.33784,5.38858,2095476.6238309,0
+GNTX.US,D,20011231,000000,5.35707,5.3968,5.27759,5.30911,1432744.4003512,0
+GNTX.US,D,20020102,000000,5.31327,5.43297,5.2223,5.42088,1689579.2875924,0
+GNTX.US,D,20020103,000000,5.4287,5.48865,5.32605,5.40126,1726845.6567344,0
+GNTX.US,D,20020104,000000,5.43297,5.50451,5.38134,5.45279,1903610.3786741,0
+GNTX.US,D,20020107,000000,5.43297,5.57963,5.33358,5.40889,2511454.7616876,0
+GNTX.US,D,20020108,000000,5.46062,5.55228,5.34964,5.53613,3697940.5888388,0
+GNTX.US,D,20020109,000000,5.58438,5.73549,5.54405,5.56793,2384048.5267185,0
+GNTX.US,D,20020110,000000,5.54405,5.58755,5.44535,5.57963,2733538.1819424,0
+GNTX.US,D,20020111,000000,5.59568,5.67871,5.57169,5.61093,2233972.8506892,0
+GNTX.US,D,20020114,000000,5.57585,5.61965,5.51244,5.54801,2352820.1429688,0
+GNTX.US,D,20020115,000000,5.54405,5.59142,5.46062,5.48865,2811100.5094204,0
+GNTX.US,D,20020116,000000,5.48865,5.48865,5.33784,5.36559,1604978.8671637,0
+GNTX.US,D,20020117,000000,5.3419,5.5161,5.31327,5.50451,772524.05145634,0
+GNTX.US,D,20020118,000000,5.52046,5.52046,5.27056,5.28959,681880.59968407,0
+GNTX.US,D,20020122,000000,5.37698,5.43684,5.24232,5.40126,1276124.1254136,0
+GNTX.US,D,20020123,000000,5.37322,5.55614,5.34626,5.44535,1284181.5005383,0
+GNTX.US,D,20020124,000000,5.40503,5.60717,5.40503,5.57169,4811394.3436394,0
+GNTX.US,D,20020125,000000,5.51244,5.98084,5.51244,5.82289,4111395.7510177,0
+GNTX.US,D,20020128,000000,5.7784,5.87788,5.74283,5.79861,1476056.8284075,0
+GNTX.US,D,20020129,000000,5.74689,5.83765,5.71081,5.74689,2202247.945326,0
+GNTX.US,D,20020130,000000,5.77017,5.8981,5.67871,5.86955,1749006.4658982,0
+GNTX.US,D,20020131,000000,5.86955,5.91731,5.74689,5.90919,2040593.829316,0
+GNTX.US,D,20020201,000000,5.87401,5.95745,5.82289,5.82615,860654.6194535,0
+GNTX.US,D,20020204,000000,5.82289,5.85756,5.60717,5.66682,1801379.4042086,0
+GNTX.US,D,20020205,000000,5.63125,5.83765,5.56793,5.58438,3324263.6703868,0
+GNTX.US,D,20020206,000000,5.57963,5.62748,5.49679,5.54801,1085762.5829511,0
+GNTX.US,D,20020207,000000,5.56793,5.58755,5.40889,5.45665,891877.95725197,0
+GNTX.US,D,20020208,000000,5.40889,5.46418,5.34964,5.43297,2187133.3026353,0
+GNTX.US,D,20020211,000000,5.42088,5.86955,5.42088,5.84548,2383543.931583,0
+GNTX.US,D,20020212,000000,5.74283,5.80634,5.62352,5.74689,2071809.0935923,0
+GNTX.US,D,20020213,000000,5.75798,5.87788,5.69466,5.86955,886340.53023428,0
+GNTX.US,D,20020214,000000,5.84211,5.86955,5.70319,5.70319,1449361.7273556,0
+GNTX.US,D,20020215,000000,5.70319,5.70319,5.51244,5.54405,2043109.740662,0
+GNTX.US,D,20020219,000000,5.53613,5.63958,5.47211,5.6037,759930.36606292,0
+GNTX.US,D,20020220,000000,5.57963,5.79435,5.57169,5.75798,1295261.400525,0
+GNTX.US,D,20020221,000000,5.74689,5.75798,5.57963,5.59568,969932.76958217,0
+GNTX.US,D,20020222,000000,5.57963,5.86133,5.51244,5.84211,3107716.6679592,0
+GNTX.US,D,20020225,000000,5.82963,5.96894,5.81843,5.95745,1940875.7386258,0
+GNTX.US,D,20020226,000000,5.95319,6.00451,5.82963,5.98084,1943899.2726781,0
+GNTX.US,D,20020227,000000,5.98084,6.14334,5.98084,6.01264,1117999.1477816,0
+GNTX.US,D,20020228,000000,6.0288,6.08409,5.98084,6.0288,1368280.3534022,0
+GNTX.US,D,20020301,000000,6.05208,6.20339,6.03682,6.14334,1731373.8934809,0
+GNTX.US,D,20020304,000000,6.18347,6.34241,6.16752,6.33439,1497205.4197292,0
+GNTX.US,D,20020305,000000,6.2785,6.36232,6.2785,6.32656,2158436.9772757,0
+GNTX.US,D,20020306,000000,6.27454,6.43367,6.25511,6.41762,2013893.6823127,0
+GNTX.US,D,20020307,000000,6.44566,6.51681,6.37036,6.40226,1080222.1283625,0
+GNTX.US,D,20020308,000000,6.39017,6.49749,6.27454,6.3539,1074179.097019,0
+GNTX.US,D,20020311,000000,6.33032,6.33032,6.18774,6.24649,1836133.8987659,0
+GNTX.US,D,20020312,000000,6.2348,6.33855,6.11232,6.3221,1551593.7110112,0
+GNTX.US,D,20020313,000000,6.27136,6.27136,5.94496,6.00035,2442456.4228504,0
+GNTX.US,D,20020314,000000,5.99699,6.04851,5.94913,6.0171,1500218.8618789,0
+GNTX.US,D,20020315,000000,6.04425,6.05991,5.87401,5.95319,3027649.5302284,0
+GNTX.US,D,20020318,000000,5.92941,6.04851,5.80238,5.83765,1843174.0100972,0
+GNTX.US,D,20020319,000000,5.84211,5.88175,5.7228,5.78583,2909300.7779429,0
+GNTX.US,D,20020320,000000,5.78216,5.78216,5.50451,5.54801,2714399.8976408,0
+GNTX.US,D,20020321,000000,5.57963,5.61569,5.4407,5.59974,3388728.726526,0
+GNTX.US,D,20020322,000000,5.58755,5.60717,5.38858,5.48043,3042250.4950712,0
+GNTX.US,D,20020325,000000,5.48043,5.61965,5.38858,5.52819,3066428.6755869,0
+GNTX.US,D,20020326,000000,5.50065,5.73925,5.50065,5.67485,2562322.9973038,0
+GNTX.US,D,20020327,000000,5.68684,5.90186,5.65939,5.85756,3246709.4164311,0
+GNTX.US,D,20020328,000000,5.85756,5.9844,5.85756,5.88175,1975625.1872315,0
+GNTX.US,D,20020401,000000,5.85756,5.90919,5.73103,5.86955,2220374.0117858,0
+GNTX.US,D,20020402,000000,5.87788,5.88175,5.75798,5.75798,728707.02826446,0
+GNTX.US,D,20020403,000000,5.79861,5.79861,5.65939,5.65939,1435257.2841262,0
+GNTX.US,D,20020404,000000,5.65186,5.69873,5.62352,5.67148,1700662.21515,0
+GNTX.US,D,20020405,000000,5.67485,5.81436,5.62352,5.73103,952300.197165,0
+GNTX.US,D,20020408,000000,5.70319,5.94496,5.65939,5.92941,2127212.630287,0
+GNTX.US,D,20020409,000000,5.95319,6.00451,5.88591,5.95319,1335044.6902032,0
+GNTX.US,D,20020410,000000,5.96141,6.15563,5.96141,6.13561,2224405.7269189,0
+GNTX.US,D,20020411,000000,6.12769,6.19586,6.03682,6.06814,1083250.7083662,0
+GNTX.US,D,20020412,000000,6.10796,6.23936,6.08409,6.16752,1247421.7449124,0
+GNTX.US,D,20020415,000000,6.20339,6.25085,6.11629,6.11629,1559145.4818101,0
+GNTX.US,D,20020416,000000,6.21111,6.60837,6.16752,6.5609,4124486.9672148,0
+GNTX.US,D,20020417,000000,6.61243,6.61243,6.29069,6.47321,2382033.1737471,0
+GNTX.US,D,20020418,000000,6.47321,6.47747,6.23936,6.34241,1628642.3606411,0
+GNTX.US,D,20020419,000000,6.39017,6.46955,6.34241,6.34241,841014.76758706,0
+GNTX.US,D,20020422,000000,6.32656,6.39017,6.17604,6.27454,1023316.9165444,0
+GNTX.US,D,20020423,000000,6.25511,6.38185,6.20339,6.3539,881302.6524008,0
+GNTX.US,D,20020424,000000,6.3539,6.38185,6.31496,6.34677,1471520.5181388,0
+GNTX.US,D,20020425,000000,6.30257,6.34677,6.11629,6.30684,1002169.3344129,0
+GNTX.US,D,20020426,000000,6.29821,6.33439,6.17604,6.21925,765972.38821618,0
+GNTX.US,D,20020429,000000,6.19586,6.2348,6.13561,6.17604,1738431.161047,0
+GNTX.US,D,20020430,000000,6.16752,6.33439,6.13928,6.28702,735759.2498791,0
+GNTX.US,D,20020501,000000,6.28702,6.30684,6.05654,6.27454,1644765.1844127,0
+GNTX.US,D,20020502,000000,6.28306,6.38185,6.24292,6.3221,861162.24215988,0
+GNTX.US,D,20020503,000000,6.34241,6.34677,6.17604,6.2671,892376.4972459,0
+GNTX.US,D,20020506,000000,6.2671,6.37412,6.15563,6.20775,1282668.7243219,0
+GNTX.US,D,20020507,000000,6.31496,6.37412,6.13928,6.34241,1172381.383922,0
+GNTX.US,D,20020508,000000,6.3539,6.44566,6.30684,6.3978,969932.76958217,0
+GNTX.US,D,20020509,000000,6.41048,6.50501,6.29069,6.33439,923097.25828935,0
+GNTX.US,D,20020510,000000,6.33439,6.33855,6.23936,6.28702,514675.93718286,0
+GNTX.US,D,20020513,000000,6.28306,6.43367,5.90919,6.41762,923603.87180545,0
+GNTX.US,D,20020514,000000,6.43367,6.55307,6.37036,6.52494,1356694.8490897,0
+GNTX.US,D,20020515,000000,6.52494,6.60064,6.50501,6.59241,1284181.5005383,0
+GNTX.US,D,20020516,000000,6.54911,6.60421,6.50501,6.5609,1461447.7900426,0
+GNTX.US,D,20020517,000000,6.51305,6.65187,6.49749,6.55307,1166335.3250077,0
+GNTX.US,D,20020520,000000,6.55307,6.55307,6.45389,6.48124,1016268.7316908,0
+GNTX.US,D,20020521,000000,6.45389,6.55307,6.27136,6.28702,1166335.3250077,0
+GNTX.US,D,20020522,000000,6.27454,6.41376,6.27136,6.36232,1000647.475484,0
+GNTX.US,D,20020523,000000,6.38185,6.47321,6.2785,6.40226,973459.88957977,0
+GNTX.US,D,20020524,000000,6.4414,6.49749,6.32656,6.3661,1108927.5364345,0
+GNTX.US,D,20020528,000000,6.44566,6.44566,6.25511,6.30684,792669.50764862,0
+GNTX.US,D,20020529,000000,6.33032,6.36232,6.15563,6.23936,812308.35032479,0
+GNTX.US,D,20020530,000000,6.31496,6.31824,6.0288,6.10796,1291230.694582,0
+GNTX.US,D,20020531,000000,6.11629,6.17604,6.0721,6.13928,3043260.6945326,0
+GNTX.US,D,20020603,000000,6.14334,6.14334,5.9735,5.97697,880799.06645551,0
+GNTX.US,D,20020604,000000,6.13561,6.13561,5.71081,5.7666,4259451.0281243,0
+GNTX.US,D,20020605,000000,5.76194,5.84548,5.67871,5.79861,1956986.452114,0
+GNTX.US,D,20020606,000000,5.7666,5.84211,5.64364,5.65523,1801379.4042086,0
+GNTX.US,D,20020607,000000,5.65186,5.75055,5.53999,5.67871,3401314.3383972,0
+GNTX.US,D,20020610,000000,5.70319,5.7784,5.65939,5.6909,1155260.4709724,0
+GNTX.US,D,20020611,000000,5.69466,5.83765,5.53999,5.57169,1843680.6236133,0
+GNTX.US,D,20020612,000000,5.57169,5.57963,5.34626,5.40889,2740594.4403182,0
+GNTX.US,D,20020613,000000,5.46418,5.4842,5.3419,5.34626,3432037.1178212,0
+GNTX.US,D,20020614,000000,5.33358,5.3968,5.20229,5.31327,1859293.8062979,0
+GNTX.US,D,20020617,000000,5.2665,5.38134,5.26254,5.37322,1946919.7791595,0
+GNTX.US,D,20020618,000000,5.38858,5.53206,5.36915,5.41721,1623605.4919979,0
+GNTX.US,D,20020619,000000,5.40889,5.42088,5.34964,5.36559,2370953.2737604,0
+GNTX.US,D,20020620,000000,5.36915,5.46814,5.28185,5.39304,3467290.1523723,0
+GNTX.US,D,20020621,000000,5.37322,5.53206,5.37322,5.44535,3102182.2685125,0
+GNTX.US,D,20020624,000000,5.44535,5.52423,5.3419,5.42544,1945411.0397042,0
+GNTX.US,D,20020625,000000,5.38492,5.53206,5.09924,5.25431,3191320.0084002,0
+GNTX.US,D,20020626,000000,5.12728,5.32179,4.99153,5.32179,1692092.1713675,0
+GNTX.US,D,20020627,000000,5.32179,5.3534,5.16702,5.29791,2587503.3037587,0
+GNTX.US,D,20020628,000000,5.27353,5.59974,5.24639,5.45279,3121317.5252433,0
+GNTX.US,D,20020701,000000,5.44535,5.5597,5.27353,5.31327,1262529.3232711,0
+GNTX.US,D,20020702,000000,5.27056,5.30188,5.06377,5.1902,1550584.5207401,0
+GNTX.US,D,20020703,000000,5.13481,5.34964,4.91245,5.11469,1966562.6585968,0
+GNTX.US,D,20020705,000000,5.09102,5.47686,5.09102,5.43684,1131088.3455982,0
+GNTX.US,D,20020708,000000,5.31327,5.38858,5.21448,5.23409,1562672.6018077,0
+GNTX.US,D,20020709,000000,5.20229,5.32962,5.17504,5.1786,983534.63605645,0
+GNTX.US,D,20020710,000000,5.20229,5.2665,4.98796,5.01977,1328996.6129083,0
+GNTX.US,D,20020711,000000,5.0045,5.06753,4.86529,4.929,2488788.348198,0
+GNTX.US,D,20020712,000000,4.98003,5.11469,4.84923,4.94872,1839148.3501056,0
+GNTX.US,D,20020715,000000,4.86925,4.91245,4.69465,4.91245,1591375.9914991,0
+GNTX.US,D,20020716,000000,4.91245,5.48043,4.74133,5.38134,7923147.7726832,0
+GNTX.US,D,20020717,000000,5.54405,5.71914,5.27353,5.3419,5165432.4194153,0
+GNTX.US,D,20020718,000000,5.34626,5.71498,5.34626,5.45279,4456358.1786854,0
+GNTX.US,D,20020719,000000,5.48865,5.53206,5.31753,5.40126,3796140.8573613,0
+GNTX.US,D,20020722,000000,5.37698,5.50065,5.24232,5.29395,3245203.7045465,0
+GNTX.US,D,20020723,000000,5.30188,5.31327,5.02789,5.06377,2720955.5976421,0
+GNTX.US,D,20020724,000000,4.98449,5.42544,4.82486,5.3534,3400311.2032677,0
+GNTX.US,D,20020725,000000,5.3419,5.53206,5.11876,5.40889,1895554.0127396,0
+GNTX.US,D,20020726,000000,5.40126,5.5597,5.28185,5.46062,2023971.4563603,0
+GNTX.US,D,20020729,000000,5.50848,6.05208,5.48865,5.9735,3214482.9435031,0
+GNTX.US,D,20020730,000000,5.96141,6.04059,5.7784,5.87401,2272244.3733412,0
+GNTX.US,D,20020731,000000,5.90919,5.91731,5.68288,5.79861,1288713.7740459,0
+GNTX.US,D,20020801,000000,5.80634,5.93347,5.65939,5.73549,960362.61824106,0
+GNTX.US,D,20020802,000000,5.78583,5.78583,5.31327,5.31327,2119154.245972,0
+GNTX.US,D,20020805,000000,5.40126,5.47686,5.21062,5.21062,1846707.1852365,0
+GNTX.US,D,20020806,000000,5.33358,5.61965,5.33358,5.45279,2167498.4967202,0
+GNTX.US,D,20020807,000000,5.61965,5.7228,5.53613,5.6478,2539656.5838142,0
+GNTX.US,D,20020808,000000,5.65523,5.65939,5.45665,5.61093,2094475.5070819,0
+GNTX.US,D,20020809,000000,5.6478,5.65939,5.54801,5.61965,1641735.5952187,0
+GNTX.US,D,20020812,000000,5.65186,5.65186,5.53206,5.6037,1371806.4642096,0
+GNTX.US,D,20020813,000000,5.59974,5.6478,5.45665,5.45665,982017.82307895,0
+GNTX.US,D,20020814,000000,5.46062,5.61965,5.37322,5.5597,1814477.6847376,0
+GNTX.US,D,20020815,000000,5.5597,5.69466,5.46062,5.6037,1910658.5635276,0
+GNTX.US,D,20020816,000000,5.6037,5.73925,5.47686,5.67485,1637707.9168467,0
+GNTX.US,D,20020819,000000,5.67485,6.04425,5.65186,6.03296,3236134.1115799,0
+GNTX.US,D,20020820,000000,6.05654,6.1042,5.99243,6.02076,3380673.3697818,0
+GNTX.US,D,20020821,000000,6.0171,6.04059,5.92128,5.95745,2870528.6969164,0
+GNTX.US,D,20020822,000000,5.96141,6.13561,5.85756,6.09211,2201233.7091035,0
+GNTX.US,D,20020823,000000,6.11629,6.23936,5.97697,6.11232,2940530.170883,0
+GNTX.US,D,20020826,000000,6.09211,6.35826,6.07566,6.29821,2217859.1096302,0
+GNTX.US,D,20020827,000000,6.30257,6.3106,6.02076,6.08012,1423176.2673906,0
+GNTX.US,D,20020828,000000,6.07566,6.07566,5.84211,5.89414,1586339.122856,0
+GNTX.US,D,20020829,000000,5.87788,6.1042,5.70675,6.05991,1336560.4939904,0
+GNTX.US,D,20020830,000000,6.05991,6.13928,5.90919,5.90919,1112456.6748126,0
+GNTX.US,D,20020903,000000,5.90533,5.90533,5.62352,5.73103,1733893.841588,0
+GNTX.US,D,20020904,000000,5.74283,6.09617,5.65523,6.0721,1771668.8426266,0
+GNTX.US,D,20020905,000000,6.0721,6.0721,5.74283,5.75798,1420154.7517188,0
+GNTX.US,D,20020906,000000,5.76194,6.05208,5.76194,6.0288,1408066.6706512,0
+GNTX.US,D,20020909,000000,5.9844,6.16306,5.941,6.09211,1713249.8454017,0
+GNTX.US,D,20020910,000000,6.08409,6.24292,6.05654,6.11232,1241375.685998,0
+GNTX.US,D,20020911,000000,6.1042,6.21925,6.06814,6.1592,1442817.1284473,0
+GNTX.US,D,20020912,000000,6.1472,6.1472,5.98836,6.0288,1041443.9921944,0
+GNTX.US,D,20020913,000000,6.0171,6.05654,5.86955,5.941,1517343.8115897,0
+GNTX.US,D,20020916,000000,5.95319,5.99699,5.75362,5.88997,1284181.5005383,0
+GNTX.US,D,20020917,000000,5.98084,5.9844,5.78583,5.81436,914037.75722542,0
+GNTX.US,D,20020918,000000,5.80634,5.83379,5.54801,5.77017,1621087.5622714,0
+GNTX.US,D,20020919,000000,5.75362,5.8101,5.6037,5.67148,1290723.0718757,0
+GNTX.US,D,20020920,000000,5.80238,5.81436,5.61965,5.63125,2295914.9311506,0
+GNTX.US,D,20020923,000000,5.61965,5.63125,5.32179,5.45665,1357705.0485511,0
+GNTX.US,D,20020924,000000,5.50065,5.6037,5.29791,5.44873,2606136.9929249,0
+GNTX.US,D,20020925,000000,5.44873,5.82963,5.4407,5.67148,2508435.2643963,0
+GNTX.US,D,20020926,000000,5.67148,5.78583,5.61569,5.69873,1067132.9305459,0
+GNTX.US,D,20020927,000000,5.67871,5.68288,5.44535,5.48865,1577776.1434054,0
+GNTX.US,D,20020930,000000,5.48043,5.50065,5.24232,5.40126,2427855.4580077,0
+GNTX.US,D,20021001,000000,5.3968,5.61965,5.23797,5.60717,2349297.0597322,0
+GNTX.US,D,20021002,000000,5.57963,5.64364,5.26254,5.26254,2695273.7236223,0
+GNTX.US,D,20021003,000000,5.25808,5.46062,5.22627,5.23409,2833259.3002035,0
+GNTX.US,D,20021004,000000,5.21062,5.26254,5.0045,5.04762,1779729.2453221,0
+GNTX.US,D,20021007,000000,5.0158,5.05574,4.82882,4.83734,2638363.4658528,0
+GNTX.US,D,20021008,000000,4.90037,4.90433,4.67038,4.80108,3630449.9802669,0
+GNTX.US,D,20021009,000000,4.92078,5.17504,4.89253,5.0158,6788032.7579032,0
+GNTX.US,D,20021010,000000,5.03562,5.38134,4.91662,5.35707,2356858.9224338,0
+GNTX.US,D,20021011,000000,5.40503,5.51244,5.33358,5.3968,1554613.2083024,0
+GNTX.US,D,20021014,000000,5.40126,5.43684,5.14333,5.31753,1486121.4829814,0
+GNTX.US,D,20021015,000000,5.38858,5.74689,5.38858,5.5161,3535781.8776933,0
+GNTX.US,D,20021016,000000,5.47686,5.67485,5.47686,5.57585,2559299.4632515,0
+GNTX.US,D,20021017,000000,5.62352,6.09617,5.60717,6.02483,4595857.5406733,0
+GNTX.US,D,20021018,000000,6.03296,6.03682,5.86133,5.92941,2236998.403122,0
+GNTX.US,D,20021021,000000,5.91731,6.09617,5.83379,6.06814,3367572.061682,0
+GNTX.US,D,20021022,000000,6.01264,6.10796,5.98836,6.04059,2565839.0162084,0
+GNTX.US,D,20021023,000000,6.00035,6.13928,5.96141,6.08012,2661529.4285266,0
+GNTX.US,D,20021024,000000,6.08409,6.13561,5.97697,6.0288,2812606.2213049,0
+GNTX.US,D,20021025,000000,6.00451,6.0721,5.9844,6.0721,1555620.380193,0
+GNTX.US,D,20021028,000000,6.07566,6.24292,6.03296,6.08409,2352820.1429688,0
+GNTX.US,D,20021029,000000,6.08409,6.10796,5.85756,5.95319,2287856.5468356,0
+GNTX.US,D,20021030,000000,5.97697,5.99699,5.86955,5.97697,2358861.1559317,0
+GNTX.US,D,20021031,000000,5.93764,5.99243,5.81436,5.8536,2466134.0449917,0
+GNTX.US,D,20021101,000000,5.82615,5.94496,5.78583,5.941,3369593.4697951,0
+GNTX.US,D,20021104,000000,5.98084,6.17604,5.95319,6.05991,1673965.0957176,0
+GNTX.US,D,20021105,000000,6.06814,6.13928,6.00868,6.11629,1526917.9996918,0
+GNTX.US,D,20021106,000000,6.07566,6.17961,5.95745,6.16752,1919728.1564942,0
+GNTX.US,D,20021107,000000,6.14334,6.18347,5.941,5.99243,1912669.879738,0
+GNTX.US,D,20021108,000000,6.00035,6.10054,5.82615,5.87401,2126204.4492061,0
+GNTX.US,D,20021111,000000,5.89414,5.90919,5.59974,5.66335,2110591.2665216,0
+GNTX.US,D,20021112,000000,5.62352,5.88591,5.62352,5.75362,2250594.2144547,0
+GNTX.US,D,20021113,000000,5.76194,5.88175,5.65939,5.80238,1644765.1844127,0
+GNTX.US,D,20021114,000000,5.77404,5.95745,5.75798,5.94913,2344764.7862246,0
+GNTX.US,D,20021115,000000,5.94496,6.20339,5.92941,6.13928,3335346.5979443,0
+GNTX.US,D,20021118,000000,6.19586,6.19586,5.94496,5.95745,2648437.2031392,0
+GNTX.US,D,20021119,000000,5.95745,6.05654,5.87788,5.91731,1391448.3344566,0
+GNTX.US,D,20021120,000000,5.96894,5.98084,5.83379,5.86569,1980159.4791197,0
+GNTX.US,D,20021121,000000,5.87788,5.92941,5.8536,5.88591,4870825.5587062,0
+GNTX.US,D,20021122,000000,5.90919,5.90919,5.81436,5.84944,1525910.8278012,0
+GNTX.US,D,20021125,000000,5.87788,5.88591,5.78583,5.82963,2703833.6755021,0
+GNTX.US,D,20021126,000000,5.80238,5.87401,5.6909,5.73925,2110094.7449081,0
+GNTX.US,D,20021127,000000,5.75798,5.95745,5.73103,5.95319,2075336.2135899,0
+GNTX.US,D,20021129,000000,5.95745,6.00451,5.94496,5.96141,602305.94680554,0
+GNTX.US,D,20021202,000000,5.95745,6.15563,5.95319,6.0721,2530086.4324732,0
+GNTX.US,D,20021203,000000,6.06378,6.11629,5.95745,5.97697,4238805.0135575,0
+GNTX.US,D,20021204,000000,5.96141,6.09211,5.92485,5.98836,2588506.4388882,0
+GNTX.US,D,20021205,000000,6.02076,6.07566,5.95745,6.05991,2700304.5371239,0
+GNTX.US,D,20021206,000000,6.00451,6.23936,5.99699,6.19586,4255422.3405619,0
+GNTX.US,D,20021209,000000,6.1918,6.20775,5.96508,6.05208,2832251.1191227,0
+GNTX.US,D,20021210,000000,6.06814,6.25511,6.04851,6.25085,2985344.2740627,0
+GNTX.US,D,20021211,000000,6.23936,6.34241,6.15136,6.34241,3929593.1512446,0
+GNTX.US,D,20021212,000000,6.32656,6.33439,6.27136,6.29069,2051669.6925417,0
+GNTX.US,D,20021213,000000,6.2785,6.31824,6.21518,6.30684,3030159.3864328,0
+GNTX.US,D,20021216,000000,6.31496,6.45389,6.29515,6.39017,5511406.0557346,0
+GNTX.US,D,20021217,000000,6.38185,6.46092,6.35014,6.38185,3078002.0696161,0
+GNTX.US,D,20021218,000000,6.36232,6.39017,6.15563,6.21111,2614190.3312885,0
+GNTX.US,D,20021219,000000,6.19586,6.3539,6.18347,6.25085,3856572.1799868,0
+GNTX.US,D,20021220,000000,6.3539,6.46092,6.16306,6.23936,27334435.19895,0
+GNTX.US,D,20021223,000000,6.32656,6.53296,6.2671,6.46092,10123880.923412,0
+GNTX.US,D,20021224,000000,6.43367,6.47321,6.3978,6.41048,1891530.3711286,0
+GNTX.US,D,20021226,000000,6.42179,6.53296,6.3978,6.48966,2667070.8923053,0
+GNTX.US,D,20021227,000000,6.45389,6.47747,6.3539,6.41376,3476859.2945232,0
+GNTX.US,D,20021230,000000,6.40612,6.43367,6.2671,6.34241,2599083.7621199,0
+GNTX.US,D,20021231,000000,6.33439,6.41048,6.2348,6.28306,2941021.646545,0
+GNTX.US,D,20030102,000000,6.30684,6.33855,6.16752,6.27136,5206223.8901743,0
+GNTX.US,D,20030103,000000,6.0721,6.17961,5.97697,6.11232,8197609.1772,0
+GNTX.US,D,20030106,000000,6.15136,6.48966,6.11629,6.41048,5666518.6004071,0
+GNTX.US,D,20030107,000000,6.39394,6.45389,6.30257,6.30684,3334337.4076732,0
+GNTX.US,D,20030108,000000,6.25511,6.27454,6.12769,6.13125,3971389.7755137,0
+GNTX.US,D,20030109,000000,6.2671,6.34241,6.11629,6.13928,4916645.8245863,0
+GNTX.US,D,20030110,000000,6.12095,6.22281,6.05654,6.16306,2835272.6347944,0
+GNTX.US,D,20030113,000000,6.20339,6.25937,6.09211,6.10796,3832899.6037969,0
+GNTX.US,D,20030114,000000,6.1472,6.19586,5.95745,5.96894,6415367.0481028,0
+GNTX.US,D,20030115,000000,5.96894,6.00035,5.70319,5.80634,9253652.1158565,0
+GNTX.US,D,20030116,000000,5.78216,5.93347,5.73925,5.82289,2616201.6474988,0
+GNTX.US,D,20030117,000000,5.83765,5.88591,5.7228,5.77017,2296418.5170959,0
+GNTX.US,D,20030121,000000,5.7784,5.86569,5.59568,5.61093,3074983.5815152,0
+GNTX.US,D,20030122,000000,5.71914,5.71914,5.52423,5.58755,4768089.9891052,0
+GNTX.US,D,20030123,000000,5.71914,6.04059,5.65939,5.97697,6988970.6144071,0
+GNTX.US,D,20030124,000000,5.95745,5.95745,5.83765,5.88175,4330457.6556009,0
+GNTX.US,D,20030127,000000,5.83379,5.95319,5.75055,5.76194,3325778.4649837,0
+GNTX.US,D,20030128,000000,5.77017,5.93764,5.77017,5.85756,2683695.2836417,0
+GNTX.US,D,20030129,000000,5.77017,5.96141,5.73925,5.94913,2671095.5431066,0
+GNTX.US,D,20030130,000000,5.95745,5.95745,5.77404,5.82289,3550374.7690138,0
+GNTX.US,D,20030131,000000,5.77017,5.95745,5.71914,5.84548,3337361.9509158,0
+GNTX.US,D,20030203,000000,5.83765,5.90186,5.7784,5.82963,3097141.3631081,0
+GNTX.US,D,20030204,000000,5.81436,5.8536,5.68288,5.74689,2718438.6771058,0
+GNTX.US,D,20030205,000000,5.77017,5.82963,5.63958,5.64364,3948228.8587913,0
+GNTX.US,D,20030206,000000,5.63541,5.70675,5.53999,5.57963,5176509.2918312,0
+GNTX.US,D,20030207,000000,5.64364,5.65523,5.4407,5.53999,2958654.2189622,0
+GNTX.US,D,20030210,000000,5.55614,5.60717,5.47686,5.55614,3345421.344421,0
+GNTX.US,D,20030211,000000,5.57963,5.65939,5.5597,5.59974,3767938.0260443,0
+GNTX.US,D,20030212,000000,5.60717,5.60717,5.41721,5.43684,3124341.0592956,0
+GNTX.US,D,20030213,000000,5.44873,5.56793,5.41721,5.48865,2814613.5007542,0
+GNTX.US,D,20030214,000000,5.50451,5.66682,5.47211,5.6478,3451687.0615904,0
+GNTX.US,D,20030218,000000,5.67148,5.8536,5.63125,5.80634,4224702.5887088,0
+GNTX.US,D,20030219,000000,5.81843,5.81843,5.48865,5.65186,6796085.0870765,0
+GNTX.US,D,20030220,000000,5.67148,5.73103,5.53613,5.56416,2185119.9680445,0
+GNTX.US,D,20030221,000000,5.54405,5.55228,5.40889,5.46418,5880044.0871629,0
+GNTX.US,D,20030224,000000,5.46062,5.4842,5.34626,5.3534,2331666.5056956,0
+GNTX.US,D,20030225,000000,5.33358,5.40126,5.21854,5.3968,4746943.416164,0
+GNTX.US,D,20030226,000000,5.33784,5.38858,5.30911,5.31327,3291028.0071877,0
+GNTX.US,D,20030227,000000,5.32179,5.43684,5.30188,5.38492,2338723.7732616,0
+GNTX.US,D,20030228,000000,5.33784,5.40889,5.26254,5.33784,4899535.0035392,0
+GNTX.US,D,20030303,000000,5.46062,5.46062,5.2665,5.27759,5574859.9032221,0
+GNTX.US,D,20030304,000000,5.12302,5.16315,4.74994,4.85726,14279085.6241,0
+GNTX.US,D,20030305,000000,4.96408,5.06377,4.91662,4.94872,9719494.3450097,0
+GNTX.US,D,20030306,000000,4.96408,5.04364,4.88877,4.91662,6764360.1817132,0
+GNTX.US,D,20030307,000000,4.84527,5.13481,4.77393,5.0045,5605575.6183142,0
+GNTX.US,D,20030310,000000,5.00808,5.00808,4.87658,4.89253,3310669.8774347,0
+GNTX.US,D,20030311,000000,4.94029,5.00808,4.80474,4.82486,3991035.6825218,0
+GNTX.US,D,20030312,000000,4.78205,4.85726,4.74578,4.77799,5991333.5535019,0
+GNTX.US,D,20030313,000000,4.91245,5.0045,4.84923,4.99975,4053990.9900154,0
+GNTX.US,D,20030314,000000,4.98796,5.04364,4.83348,4.89669,4598382.5347317,0
+GNTX.US,D,20030317,000000,4.88064,5.12728,4.8092,5.11876,6497961.1982725,0
+GNTX.US,D,20030318,000000,5.13481,5.2665,5.11469,5.22627,6795080.9427567,0
+GNTX.US,D,20030319,000000,5.28185,5.30188,5.13481,5.1902,2665556.0977084,0
+GNTX.US,D,20030320,000000,5.15533,5.21062,5.0597,5.1786,3306639.1714918,0
+GNTX.US,D,20030321,000000,5.26254,5.33358,5.09924,5.30188,3384200.4897794,0
+GNTX.US,D,20030324,000000,5.24232,5.2665,5.08338,5.10707,3432037.1178212,0
+GNTX.US,D,20030325,000000,5.11469,5.33784,5.11469,5.32605,4611470.7233579,0
+GNTX.US,D,20030326,000000,5.32605,5.34964,5.2223,5.25808,2611670.3831815,0
+GNTX.US,D,20030327,000000,5.23797,5.24639,5.11876,5.20645,1893539.6689585,0
+GNTX.US,D,20030328,000000,5.15116,5.16702,5.06753,5.09102,3269372.8023498,0
+GNTX.US,D,20030331,000000,5.06753,5.11083,4.96032,5.05148,4573701.7774609,0
+GNTX.US,D,20030401,000000,5.11083,5.14333,4.9722,5.1033,2300948.772223,0
+GNTX.US,D,20030402,000000,5.15533,5.50451,5.11876,5.4407,6350912.0838663,0
+GNTX.US,D,20030403,000000,5.48865,5.50848,5.36559,5.41305,2294944.0901098,0
+GNTX.US,D,20030404,000000,5.38858,5.46418,5.29791,5.37322,2616771.840002,0
+GNTX.US,D,20030407,000000,5.46814,5.57585,5.32179,5.3419,3214992.58459,0
+GNTX.US,D,20030408,000000,5.34964,5.34964,5.16315,5.23409,4089721.3715647,0
+GNTX.US,D,20030409,000000,5.24639,5.30188,5.16315,5.17504,4469349.4850456,0
+GNTX.US,D,20030410,000000,5.1786,5.28959,5.17504,5.2665,2206039.4731747,0
+GNTX.US,D,20030411,000000,5.30188,5.36163,5.21448,5.25431,2474845.3754121,0
+GNTX.US,D,20030414,000000,5.31327,5.53999,5.26254,5.49679,3695563.9457504,0
+GNTX.US,D,20030415,000000,5.4842,5.59974,5.41721,5.50065,4106464.847353,0
+GNTX.US,D,20030416,000000,5.63541,5.75798,5.57585,5.6478,7598990.8116452,0
+GNTX.US,D,20030417,000000,5.6478,5.65186,5.52423,5.55614,4797403.9389107,0
+GNTX.US,D,20030421,000000,5.54801,5.65523,5.50451,5.61093,2900265.4974455,0
+GNTX.US,D,20030422,000000,5.74283,5.85756,5.58438,5.80238,5133179.7075402,0
+GNTX.US,D,20030423,000000,5.80238,5.95745,5.77404,5.91731,3137459.52363,0
+GNTX.US,D,20030424,000000,5.90919,5.95745,5.86955,5.8981,2319886.2276607,0
+GNTX.US,D,20030425,000000,5.87788,5.88997,5.71081,5.7666,3138087.2399786,0
+GNTX.US,D,20030428,000000,5.79861,5.97697,5.78583,5.96508,3089580.5095968,0
+GNTX.US,D,20030429,000000,5.80634,6.06378,5.80634,6.03682,4471965.3062283,0
+GNTX.US,D,20030430,000000,6.0171,6.03682,5.94496,5.9844,3787287.2311128,0
+GNTX.US,D,20030501,000000,5.92128,6.11629,5.84548,6.06378,5150948.520644,0
+GNTX.US,D,20030502,000000,6.04851,6.21518,5.96894,6.20339,3652932.721127,0
+GNTX.US,D,20030505,000000,6.17159,6.20339,6.02076,6.04425,4137927.3632457,0
+GNTX.US,D,20030506,000000,6.03682,6.32656,6.0288,6.3106,5470056.5027556,0
+GNTX.US,D,20030507,000000,6.24292,6.31824,6.20339,6.2671,2520271.0478961,0
+GNTX.US,D,20030508,000000,6.23054,6.29515,6.17604,6.2671,3658269.3192807,0
+GNTX.US,D,20030509,000000,6.28306,6.3539,6.2348,6.3539,3532864.3086195,0
+GNTX.US,D,20030512,000000,6.34241,6.40226,6.22648,6.36232,3795022.6745409,0
+GNTX.US,D,20030513,000000,6.33439,6.36232,6.25937,6.30684,4175244.1919012,0
+GNTX.US,D,20030514,000000,6.28306,6.37412,6.26314,6.32656,2920827.7492197,0
+GNTX.US,D,20030515,000000,6.33439,6.36232,6.29069,6.31496,2689739.3241754,0
+GNTX.US,D,20030516,000000,6.12095,6.12769,5.95745,6.06814,10094624.497452,0
+GNTX.US,D,20030519,000000,5.9735,6.05654,5.85756,5.87788,6043675.206914,0
+GNTX.US,D,20030520,000000,5.93347,5.93347,5.7784,5.84211,3797636.4773431,0
+GNTX.US,D,20030521,000000,5.84944,5.941,5.78216,5.79029,5604564.4096625,0
+GNTX.US,D,20030522,000000,5.7784,5.86569,5.77404,5.77404,4015859.744811,0
+GNTX.US,D,20030523,000000,5.77017,5.78216,5.71081,5.75362,3409037.6715422,0
+GNTX.US,D,20030527,000000,5.75798,6.00451,5.71498,5.96141,4100071.6269854,0
+GNTX.US,D,20030528,000000,5.99699,6.05991,5.94913,6.05654,3573753.6708348,0
+GNTX.US,D,20030529,000000,6.07566,6.1592,5.95745,5.98084,4740747.9970895,0
+GNTX.US,D,20030530,000000,5.9844,6.20339,5.95745,6.18347,2747140.0484168,0
+GNTX.US,D,20030602,000000,6.20339,6.37412,6.17604,6.29515,4198353.6399199,0
+GNTX.US,D,20030603,000000,6.29515,6.36232,6.2348,6.33855,3604521.863821,0
+GNTX.US,D,20030604,000000,6.30684,6.45389,6.23054,6.38185,3176637.2991455,0
+GNTX.US,D,20030605,000000,6.36232,6.59241,6.31824,6.58498,6433405.3150089,0
+GNTX.US,D,20030606,000000,6.58042,6.65187,6.49749,6.49749,5153166.72086,0
+GNTX.US,D,20030609,000000,6.48966,6.48966,6.25511,6.35014,2861227.9993776,0
+GNTX.US,D,20030610,000000,6.33855,6.45389,6.33439,6.45389,1346415.236988,0
+GNTX.US,D,20030611,000000,6.43744,6.59241,6.36232,6.5609,2885621.1374211,0
+GNTX.US,D,20030612,000000,6.49332,6.54475,6.29821,6.36232,5552570.9268939,0
+GNTX.US,D,20030613,000000,6.3539,6.3539,6.10796,6.10796,4160472.6739028,0
+GNTX.US,D,20030616,000000,6.1592,6.45389,6.12769,6.45389,4953413.6537343,0
+GNTX.US,D,20030617,000000,6.54475,6.54475,6.25511,6.37412,2664179.5621786,0
+GNTX.US,D,20030618,000000,6.36232,6.48124,6.27136,6.39017,3439920.9122193,0
+GNTX.US,D,20030619,000000,6.3539,6.48966,6.25937,6.30257,3023691.4859851,0
+GNTX.US,D,20030620,000000,6.2671,6.45389,6.25511,6.39017,1591903.798011,0
+GNTX.US,D,20030623,000000,6.35826,6.37838,6.19586,6.24649,2198931.7460951,0
+GNTX.US,D,20030624,000000,6.25085,6.37412,6.15563,6.16752,2645102.8384834,0
+GNTX.US,D,20030625,000000,6.12769,6.21925,6.08409,6.09211,2150218.1317077,0
+GNTX.US,D,20030626,000000,6.03296,6.13928,6.01264,6.11232,4018250.5165634,0
+GNTX.US,D,20030627,000000,6.09211,6.15563,6.00451,6.04851,2456453.891911,0
+GNTX.US,D,20030630,000000,6.05208,6.16306,6.02483,6.08409,1499538.6676361,0
+GNTX.US,D,20030701,000000,6.00451,6.10796,5.92128,6.08012,3236706.3224636,0
+GNTX.US,D,20030702,000000,6.10054,6.20339,6.04059,6.18774,1525405.2234754,0
+GNTX.US,D,20030703,000000,6.19586,6.21111,6.06378,6.1042,1008244.6598451,0
+GNTX.US,D,20030707,000000,6.10796,6.20339,6.05991,6.20339,2345379.3830997,0
+GNTX.US,D,20030708,000000,6.19586,6.45745,6.19586,6.42535,5091899.7886899,0
+GNTX.US,D,20030709,000000,6.42535,6.42535,6.30684,6.39017,2384788.2631873,0
+GNTX.US,D,20030710,000000,6.43744,6.45389,6.33032,6.3539,2281545.07088,0
+GNTX.US,D,20030711,000000,6.3539,6.43744,6.28306,6.42535,2244669.2583729,0
+GNTX.US,D,20030714,000000,6.43744,6.55307,6.41048,6.47747,1657694.9301664,0
+GNTX.US,D,20030715,000000,6.49332,6.53643,6.46092,6.49749,2805119.0386834,0
+GNTX.US,D,20030716,000000,6.55307,6.63235,6.49332,6.59241,3140266.081774,0
+GNTX.US,D,20030717,000000,6.58875,6.61243,6.4414,6.55307,2240740.4806475,0
+GNTX.US,D,20030718,000000,6.62819,6.62819,6.3978,6.59241,1752915.0598182,0
+GNTX.US,D,20030721,000000,6.55307,6.65187,6.50135,6.60064,2530734.3326272,0
+GNTX.US,D,20030722,000000,6.64414,6.81101,6.60837,6.81101,4498235.5381761,0
+GNTX.US,D,20030723,000000,6.79168,6.85867,6.68803,6.83925,2962718.228184,0
+GNTX.US,D,20030724,000000,6.88651,6.94973,6.65187,6.68041,3082866.366723,0
+GNTX.US,D,20030725,000000,6.67605,6.79456,6.65187,6.78752,1799328.7295777,0
+GNTX.US,D,20030728,000000,6.79852,6.80259,6.71558,6.76335,2279903.1183089,0
+GNTX.US,D,20030729,000000,6.76335,6.84301,6.63235,6.7355,2025264.2290975,0
+GNTX.US,D,20030730,000000,6.71895,6.7794,6.71558,6.75116,2094711.6576053,0
+GNTX.US,D,20030731,000000,6.78752,7.12076,6.75987,7.05734,7300913.3455937,0
+GNTX.US,D,20030801,000000,6.9975,7.07726,6.69606,6.71172,6171043.0926527,0
+GNTX.US,D,20030804,000000,6.68041,6.73946,6.55307,6.59241,4003243.8572316,0
+GNTX.US,D,20030805,000000,6.56893,6.6162,6.50501,6.50889,2356036.4323629,0
+GNTX.US,D,20030806,000000,6.53296,6.56893,6.43367,6.4414,2020068.9175818,0
+GNTX.US,D,20030807,000000,6.48966,6.52077,6.40226,6.45389,2879050.2995658,0
+GNTX.US,D,20030808,000000,6.48124,6.5609,6.41048,6.44566,1788913.8859797,0
+GNTX.US,D,20030811,000000,6.44566,6.5727,6.38185,6.48124,1399814.5218043,0
+GNTX.US,D,20030812,000000,6.47321,6.6482,6.46092,6.63641,3299587.9590674,0
+GNTX.US,D,20030813,000000,6.94973,7.24779,6.90207,7.20409,13714193.388215,0
+GNTX.US,D,20030814,000000,7.18785,7.49769,7.17565,7.43834,8227419.6486189,0
+GNTX.US,D,20030815,000000,7.42664,7.56537,7.34302,7.46608,2362017.9030999,0
+GNTX.US,D,20030818,000000,7.45489,7.53743,7.4104,7.51008,5130975.6359881,0
+GNTX.US,D,20030819,000000,7.4862,7.64871,7.43041,7.54585,3881394.2238956,0
+GNTX.US,D,20030820,000000,7.49769,7.56537,7.47401,7.53386,2132712.7172647,0
+GNTX.US,D,20030821,000000,7.54585,7.55328,7.46608,7.52623,2109294.4570232,0
+GNTX.US,D,20030822,000000,7.55328,7.56537,7.34708,7.35521,2942186.2521179,0
+GNTX.US,D,20030825,000000,7.34708,7.4104,7.31527,7.35521,1781769.8280504,0
+GNTX.US,D,20030826,000000,7.32736,7.35521,7.19587,7.34302,2343543.6659965,0
+GNTX.US,D,20030827,000000,7.31933,7.38672,7.26741,7.34708,1161985.7149391,0
+GNTX.US,D,20030828,000000,7.37116,7.39464,7.19181,7.39088,1800874.8090731,0
+GNTX.US,D,20030829,000000,7.38672,7.45489,7.37482,7.44667,1808946.3128615,0
+GNTX.US,D,20030902,000000,7.45073,7.6056,7.4104,7.6056,2649759.2423944,0
+GNTX.US,D,20030903,000000,7.63731,7.79209,7.58916,7.64474,5310814.3514936,0
+GNTX.US,D,20030904,000000,7.67278,7.72431,7.56171,7.70836,2801994.585604,0
+GNTX.US,D,20030905,000000,7.70836,7.81161,7.68884,7.74017,3315423.1636117,0
+GNTX.US,D,20030908,000000,7.75206,7.83212,7.64474,7.69627,2833041.3151049,0
+GNTX.US,D,20030909,000000,7.66446,7.68884,7.4862,7.50196,1944079.9177365,0
+GNTX.US,D,20030910,000000,7.49769,7.50652,7.33925,7.35521,2226292.9127259,0
+GNTX.US,D,20030911,000000,7.35521,7.46608,7.31933,7.38285,1424952.4422678,0
+GNTX.US,D,20030912,000000,7.37482,7.46608,7.31933,7.45826,1787164.9592398,0
+GNTX.US,D,20030915,000000,7.49769,7.54585,7.43041,7.54585,1936507.9631323,0
+GNTX.US,D,20030916,000000,7.54585,7.68884,7.54585,7.68884,1744353.089558,0
+GNTX.US,D,20030917,000000,7.67278,7.73214,7.53743,7.64147,1774475.4007707,0
+GNTX.US,D,20030918,000000,7.69627,7.74839,7.63296,7.71658,1787739.1885041,0
+GNTX.US,D,20030919,000000,7.7799,7.78377,7.55328,7.61709,2879054.3363269,0
+GNTX.US,D,20030922,000000,7.48213,7.59352,7.3667,7.39088,2930467.5346895,0
+GNTX.US,D,20030923,000000,7.39088,7.40673,7.31141,7.34708,3134800.3072656,0
+GNTX.US,D,20030924,000000,7.29942,7.34708,7.11263,7.14047,4816279.8337419,0
+GNTX.US,D,20030925,000000,7.1489,7.16496,6.95766,6.9858,3852275.0478124,0
+GNTX.US,D,20030926,000000,7.04941,7.04941,6.90623,6.96568,2508632.0564992,0
+GNTX.US,D,20030929,000000,6.90207,7.0291,6.85074,6.9858,3908148.8671734,0
+GNTX.US,D,20030930,000000,6.9858,7.0291,6.75116,6.91416,4129859.8962183,0
+GNTX.US,D,20031001,000000,6.8548,7.09252,6.84301,7.04941,2508912.6113946,0
+GNTX.US,D,20031002,000000,7.06507,7.20816,6.9975,7.1489,2833952.6139198,0
+GNTX.US,D,20031003,000000,7.19587,7.33925,7.16892,7.31933,2407901.7479669,0
+GNTX.US,D,20031006,000000,7.32736,7.39464,7.25146,7.36293,1555280.2830717,0
+GNTX.US,D,20031007,000000,7.33925,7.44667,7.25998,7.43457,2255590.715487,0
+GNTX.US,D,20031008,000000,7.43457,7.48987,7.29168,7.38285,2722975.9965649,0
+GNTX.US,D,20031009,000000,7.46222,7.54585,7.3667,7.45489,3162364.321141,0
+GNTX.US,D,20031010,000000,7.50652,7.65237,7.37482,7.64474,3290041.0191026,0
+GNTX.US,D,20031013,000000,7.65237,7.74433,7.62552,7.70073,2059437.4300585,0
+GNTX.US,D,20031014,000000,7.71658,7.74433,7.69627,7.70836,1722103.4716504,0
+GNTX.US,D,20031015,000000,7.74017,7.80804,7.60134,7.72431,3059944.6280949,0
+GNTX.US,D,20031016,000000,7.70073,7.87939,7.67278,7.86343,2471595.782739,0
+GNTX.US,D,20031017,000000,7.89108,7.91902,7.68052,7.72837,3381386.8673035,0
+GNTX.US,D,20031020,000000,7.80804,7.81161,7.65237,7.76811,1972567.3407101,0
+GNTX.US,D,20031021,000000,7.74433,7.80804,7.64474,7.70469,1352711.5750896,0
+GNTX.US,D,20031022,000000,7.69627,7.72431,7.49769,7.56884,2397846.1761054,0
+GNTX.US,D,20031023,000000,7.50196,7.73621,7.49769,7.60134,2417305.3829134,0
+GNTX.US,D,20031024,000000,7.56537,7.67278,7.49769,7.67278,1788578.8348097,0
+GNTX.US,D,20031027,000000,7.68448,7.77187,7.58916,7.68052,1297240.4226467,0
+GNTX.US,D,20031028,000000,7.68884,7.83559,7.56537,7.79586,2190206.2870109,0
+GNTX.US,D,20031029,000000,7.83559,7.9427,7.79209,7.87939,1423815.0848322,0
+GNTX.US,D,20031030,000000,7.9427,7.96629,7.71658,7.71658,1808409.4236373,0
+GNTX.US,D,20031031,000000,7.74839,7.87126,7.71658,7.75206,1853366.8318356,0
+GNTX.US,D,20031103,000000,7.77187,7.87126,7.75206,7.83212,1423952.3347091,0
+GNTX.US,D,20031104,000000,7.80804,7.9427,7.80804,7.91516,1392438.3501126,0
+GNTX.US,D,20031105,000000,7.91516,7.98601,7.85937,7.87939,2179088.0377938,0
+GNTX.US,D,20031106,000000,7.87939,8.10174,7.80022,8.0301,4047004.3657683,0
+GNTX.US,D,20031107,000000,8.08569,8.24899,8.08163,8.14881,3754136.3398964,0
+GNTX.US,D,20031110,000000,8.18884,8.23174,7.99443,8.0301,2539997.6901259,0
+GNTX.US,D,20031111,000000,7.95905,8.06964,7.93884,7.97848,2157101.818547,0
+GNTX.US,D,20031112,000000,7.97848,8.34105,7.97848,8.34105,4094251.6266918,0
+GNTX.US,D,20031113,000000,8.14128,8.20103,7.92724,8.18884,3855416.6571264,0
+GNTX.US,D,20031114,000000,8.16159,8.34105,8.09402,8.09402,2603820.9012526,0
+GNTX.US,D,20031117,000000,8.11403,8.17745,7.91516,8.08569,1807600.0530399,0
+GNTX.US,D,20031118,000000,8.08163,8.12523,7.78377,7.80022,2884452.4950871,0
+GNTX.US,D,20031119,000000,7.79209,7.91902,7.77187,7.86729,1798552.6622592,0
+GNTX.US,D,20031120,000000,7.80804,8.04982,7.74433,7.9427,2638950.8145906,0
+GNTX.US,D,20031121,000000,7.94717,8.04179,7.91516,7.98601,2444604.9889377,0
+GNTX.US,D,20031124,000000,8.00662,8.23174,8.00662,8.20449,2347691.4380109,0
+GNTX.US,D,20031125,000000,8.18884,8.33223,8.14128,8.31647,3057720.3727372,0
+GNTX.US,D,20031126,000000,8.29189,8.53922,8.14881,8.31647,2094086.9688275,0
+GNTX.US,D,20031128,000000,8.30438,8.40386,8.24899,8.34788,834149.24617256,0
+GNTX.US,D,20031201,000000,8.38415,8.59719,8.32895,8.56716,2254491.7072818,0
+GNTX.US,D,20031202,000000,8.49553,8.59957,8.44677,8.47075,2693592.4126307,0
+GNTX.US,D,20031203,000000,8.47878,8.61622,8.38039,8.38415,3175851.1399243,0
+GNTX.US,D,20031204,000000,8.3558,8.44677,8.30438,8.43874,2070443.6591554,0
+GNTX.US,D,20031205,000000,8.12195,8.38811,8.07797,8.29972,3926924.8521677,0
+GNTX.US,D,20031208,000000,8.27951,8.47432,8.24899,8.45915,2208586.6694189,0
+GNTX.US,D,20031209,000000,8.41536,8.70143,8.31647,8.3558,2792271.0373416,0
+GNTX.US,D,20031210,000000,8.3558,8.36829,8.18538,8.3131,3530986.2055249,0
+GNTX.US,D,20031211,000000,8.34105,8.55914,8.30785,8.53922,2123442.2954341,0
+GNTX.US,D,20031212,000000,8.56716,8.67835,8.38811,8.49087,1908124.4867568,0
+GNTX.US,D,20031215,000000,8.64535,8.69014,8.32014,8.35948,2186165.4891653,0
+GNTX.US,D,20031216,000000,8.35254,8.44242,8.20876,8.26851,2199903.5963262,0
+GNTX.US,D,20031217,000000,8.29189,8.29189,8.18131,8.20103,2920541.1391827,0
+GNTX.US,D,20031218,000000,8.21976,8.3131,8.16159,8.27951,3603561.1146828,0
+GNTX.US,D,20031219,000000,8.34362,8.36304,8.18538,8.3243,4777531.973282,0
+GNTX.US,D,20031222,000000,8.3131,8.52664,8.23174,8.51395,3169707.1895536,0
+GNTX.US,D,20031223,000000,8.48314,8.74562,8.43022,8.64535,3301954.5102532,0
+GNTX.US,D,20031224,000000,8.55914,8.65446,8.51128,8.53922,1522205.0811257,0
+GNTX.US,D,20031226,000000,8.56716,8.67457,8.53922,8.57272,1112145.8442091,0
+GNTX.US,D,20031229,000000,8.57648,8.77624,8.53922,8.72878,2822003.8011096,0
+GNTX.US,D,20031230,000000,8.72878,8.92637,8.67457,8.89297,3873101.7074377,0
+GNTX.US,D,20031231,000000,8.92637,8.93023,8.7366,8.76881,2971732.3156857,0
+GNTX.US,D,20040102,000000,8.82985,8.84581,8.57648,8.57648,2600366.4429545,0
+GNTX.US,D,20040105,000000,8.63791,8.79577,8.58817,8.7921,2045963.7307487,0
+GNTX.US,D,20040106,000000,8.70143,8.75693,8.58431,8.7366,1820549.9825991,0
+GNTX.US,D,20040107,000000,8.71788,8.71788,8.55914,8.60809,3212599.7944572,0
+GNTX.US,D,20040108,000000,8.63791,8.63791,8.51752,8.59095,2969365.7644999,0
+GNTX.US,D,20040109,000000,8.49889,8.61988,8.46629,8.49553,2147707.2663131,0
+GNTX.US,D,20040112,000000,8.49553,8.58005,8.45915,8.53922,2286419.4598895,0
+GNTX.US,D,20040113,000000,8.53486,8.61622,8.37483,8.48314,2692240.0976673,0
+GNTX.US,D,20040114,000000,8.54615,8.65446,8.51128,8.61622,1444738.6267236,0
+GNTX.US,D,20040115,000000,8.61622,8.6497,8.45915,8.58817,1800595.263368,0
+GNTX.US,D,20040116,000000,8.55914,8.59957,8.42349,8.59461,2695925.6605374,0
+GNTX.US,D,20040120,000000,8.5302,8.59957,8.46629,8.59461,2151238.4230718,0
+GNTX.US,D,20040121,000000,8.55914,8.63325,8.48314,8.57648,1653861.0163263,0
+GNTX.US,D,20040122,000000,8.59461,8.63791,8.51752,8.55914,2100673.9537272,0
+GNTX.US,D,20040123,000000,8.58431,8.62523,8.46273,8.50275,2224956.744807,0
+GNTX.US,D,20040126,000000,8.45915,8.71788,8.44677,8.70589,2455629.3834595,0
+GNTX.US,D,20040127,000000,8.70589,9.35037,8.65823,8.96362,7714794.386067,0
+GNTX.US,D,20040128,000000,9.01713,9.13297,8.61988,8.63791,3647303.4577946,0
+GNTX.US,D,20040129,000000,8.61622,8.71343,8.5634,8.67835,2499751.1821133,0
+GNTX.US,D,20040130,000000,8.70589,8.75693,8.64535,8.66645,2656507.6977375,0
+GNTX.US,D,20040202,000000,8.68112,8.80855,8.52208,8.63325,2123850.0083037,0
+GNTX.US,D,20040203,000000,8.59095,8.64535,8.47075,8.47432,1790664.8311,0
+GNTX.US,D,20040204,000000,8.42349,8.50275,8.33223,8.4111,2343719.2651037,0
+GNTX.US,D,20040205,000000,8.41991,8.58817,8.33223,8.54615,1943381.5580689,0
+GNTX.US,D,20040206,000000,8.51752,8.86424,8.50275,8.85601,3026049.9636487,0
+GNTX.US,D,20040209,000000,8.87256,8.93369,8.79943,8.82182,2140777.1567212,0
+GNTX.US,D,20040210,000000,8.81608,8.90833,8.76881,8.79943,1820157.4075836,0
+GNTX.US,D,20040211,000000,8.83748,8.91507,8.68112,8.86424,2148384.432985,0
+GNTX.US,D,20040212,000000,8.86424,8.86424,8.70867,8.79943,1741981.4924208,0
+GNTX.US,D,20040213,000000,8.78378,8.84581,8.59095,8.63791,1607505.8796026,0
+GNTX.US,D,20040217,000000,8.6287,8.82985,8.6287,8.75693,1445666.0725827,0
+GNTX.US,D,20040218,000000,8.66199,8.70867,8.59461,8.61988,2462689.6785963,0
+GNTX.US,D,20040219,000000,8.65823,8.7366,8.55914,8.55914,1783450.1298518,0
+GNTX.US,D,20040220,000000,8.57648,8.6497,8.45054,8.59461,2326361.1924403,0
+GNTX.US,D,20040223,000000,8.56716,8.60809,8.41991,8.45915,2515430.9713558,0
+GNTX.US,D,20040224,000000,8.5302,8.58431,8.3993,8.41991,2460470.4691901,0
+GNTX.US,D,20040225,000000,8.40743,8.47878,8.29189,8.32895,2663497.3495553,0
+GNTX.US,D,20040226,000000,8.32014,8.34788,8.12195,8.20449,4899652.0696107,0
+GNTX.US,D,20040227,000000,8.17358,8.27306,8.08995,8.09818,3420872.4458518,0
+GNTX.US,D,20040301,000000,8.12523,8.14881,7.98214,8.10174,4514022.3015874,0
+GNTX.US,D,20040302,000000,8.08569,8.16159,8.04982,8.09818,2436628.3490346,0
+GNTX.US,D,20040303,000000,8.06964,8.08569,7.97848,7.97848,2464604.1125407,0
+GNTX.US,D,20040304,000000,7.97848,8.04179,7.87939,7.95905,2206218.0998526,0
+GNTX.US,D,20040305,000000,7.92724,8.15733,7.86343,8.12523,3083903.8143217,0
+GNTX.US,D,20040308,000000,8.15733,8.16873,7.9427,7.96242,2974006.0213666,0
+GNTX.US,D,20040309,000000,7.93102,8.03446,7.92724,7.95905,2057306.0202059,0
+GNTX.US,D,20040310,000000,7.95905,8.02277,7.83559,7.86343,2651862.3949195,0
+GNTX.US,D,20040311,000000,7.81557,8.03833,7.81557,7.95905,4141830.9112144,0
+GNTX.US,D,20040312,000000,7.98601,8.14881,7.95479,8.13682,2712441.0593246,0
+GNTX.US,D,20040315,000000,8.07797,8.12523,8.00226,8.01454,3481361.2923227,0
+GNTX.US,D,20040316,000000,8.07797,8.16873,8.05368,8.09818,1927775.4397163,0
+GNTX.US,D,20040317,000000,8.14881,8.24037,8.03833,8.21292,1955496.8872739,0
+GNTX.US,D,20040318,000000,8.14881,8.22818,8.12195,8.12195,2088294.2166712,0
+GNTX.US,D,20040319,000000,8.16873,8.20449,8.06161,8.08995,1763666.9729668,0
+GNTX.US,D,20040322,000000,8.07797,8.11016,7.99443,8.00662,2372781.9265317,0
+GNTX.US,D,20040323,000000,8.05764,8.06964,7.92724,7.93102,2372186.5042718,0
+GNTX.US,D,20040324,000000,7.93438,7.99819,7.86343,7.92724,3376852.5754154,0
+GNTX.US,D,20040325,000000,7.96629,8.29972,7.93102,8.27624,4032630.4687367,0
+GNTX.US,D,20040326,000000,8.29189,8.47432,8.26494,8.38039,2981708.1615158,0
+GNTX.US,D,20040329,000000,8.3243,8.53922,8.3243,8.49553,2014174.2372082,0
+GNTX.US,D,20040330,000000,8.46629,8.52208,8.39494,8.52208,1254158.0899722,0
+GNTX.US,D,20040331,000000,8.54279,8.67457,8.4111,8.60809,2883502.847042,0
+GNTX.US,D,20040401,000000,8.59095,8.71788,8.58431,8.71788,1672456.3562622,0
+GNTX.US,D,20040402,000000,8.77624,8.91764,8.75693,8.91764,2128541.7338741,0
+GNTX.US,D,20040405,000000,8.91507,9.07114,8.86424,9.04735,1690878.1154714,0
+GNTX.US,D,20040406,000000,9.074,9.31231,9.03428,9.22769,3572453.8337656,0
+GNTX.US,D,20040407,000000,9.21511,9.28408,9.08719,9.10047,2656021.2680268,0
+GNTX.US,D,20040408,000000,9.15397,9.16963,9.00395,9.03428,1513698.6163303,0
+GNTX.US,D,20040412,000000,9.05983,9.10631,8.99186,9.04359,1305987.0747265,0
+GNTX.US,D,20040413,000000,9.09085,9.10631,8.90833,8.98235,1737353.3458374,0
+GNTX.US,D,20040414,000000,8.95906,9.17527,8.94232,9.12434,2120426.834904,0
+GNTX.US,D,20040415,000000,9.15397,9.2063,8.9993,9.04359,2444538.3823798,0
+GNTX.US,D,20040416,000000,8.98235,9.11682,8.96362,9.03428,1436261.4284461,0
+GNTX.US,D,20040419,000000,9.03428,9.2063,8.96362,9.16963,1739573.5644339,0
+GNTX.US,D,20040420,000000,9.14267,9.26267,8.38039,8.41991,17328269.256334,0
+GNTX.US,D,20040421,000000,8.50275,8.52208,8.15733,8.43874,7608914.1795812,0
+GNTX.US,D,20040422,000000,8.38415,8.40386,8.16873,8.34788,5582687.182965,0
+GNTX.US,D,20040423,000000,8.28317,8.38811,8.20103,8.3558,3733134.081164,0
+GNTX.US,D,20040426,000000,8.35948,8.38415,8.23174,8.26138,1549629.8267436,0
+GNTX.US,D,20040427,000000,8.32014,8.38039,8.24037,8.3131,2518293.0349647,0
+GNTX.US,D,20040428,000000,8.26138,8.26851,8.03833,8.06161,3561520.2663681,0
+GNTX.US,D,20040429,000000,8.04179,8.10174,7.84332,7.88712,3358540.8179457,0
+GNTX.US,D,20040430,000000,7.90277,7.98214,7.80804,7.81557,2414070.9280943,0
+GNTX.US,D,20040503,000000,7.80804,8.00662,7.77594,7.89544,6480210.5505936,0
+GNTX.US,D,20040504,000000,7.8993,7.96242,7.83559,7.87126,3434189.7206695,0
+GNTX.US,D,20040505,000000,7.91516,7.95093,7.75206,7.76346,3520481.5439927,0
+GNTX.US,D,20040506,000000,7.75206,7.75612,7.54585,7.5733,3852395.1414547,0
+GNTX.US,D,20040507,000000,7.54585,7.63731,7.33083,7.33083,7045470.1317363,0
+GNTX.US,D,20040510,000000,7.32736,7.3667,7.28366,7.33925,5260719.155625,0
+GNTX.US,D,20040511,000000,7.26741,7.39464,7.26374,7.32736,3657903.9924026,0
+GNTX.US,D,20040512,000000,7.26741,7.31933,7.00205,7.24412,5011785.2190164,0
+GNTX.US,D,20040513,000000,7.24779,7.27543,7.13294,7.16496,2223668.0088307,0
+GNTX.US,D,20040514,000000,7.22024,7.27543,7.03722,7.14047,1804948.9101976,0
+GNTX.US,D,20040517,000000,7.07726,7.08508,6.94151,6.94527,3006194.1450642,0
+GNTX.US,D,20040518,000000,6.94973,7.05734,6.91416,7.0411,3614217.1547557,0
+GNTX.US,D,20040519,000000,7.04941,7.09252,6.87848,6.87848,4960792.8529968,0
+GNTX.US,D,20040520,000000,6.94973,6.94973,6.81477,6.8984,3197305.5158982,0
+GNTX.US,D,20040521,000000,6.94151,7.08935,6.92228,7.0291,5806033.1002491,0
+GNTX.US,D,20040524,000000,7.08508,7.2361,7.07726,7.17565,3659959.7129849,0
+GNTX.US,D,20040525,000000,7.18785,7.48213,7.15287,7.45826,4059898.7898626,0
+GNTX.US,D,20040526,000000,7.72431,7.73214,7.55328,7.71658,6450086.2210004,0
+GNTX.US,D,20040527,000000,7.74433,7.81161,7.55328,7.60947,4121116.2717092,0
+GNTX.US,D,20040528,000000,7.65237,7.68052,7.51761,7.55328,2076988.2580637,0
+GNTX.US,D,20040601,000000,7.49769,7.63731,7.48987,7.60947,3265199.8005787,0
+GNTX.US,D,20040602,000000,7.63731,7.71262,7.56537,7.57707,3112065.2688375,0
+GNTX.US,D,20040603,000000,7.53386,7.5733,7.39088,7.39464,5184237.6709275,0
+GNTX.US,D,20040604,000000,7.43834,7.60134,7.39464,7.46608,2433408.0228795,0
+GNTX.US,D,20040607,000000,7.48213,7.66059,7.48213,7.66059,1519080.6280462,0
+GNTX.US,D,20040608,000000,7.65237,7.70836,7.58916,7.68448,5079585.6490017,0
+GNTX.US,D,20040609,000000,7.70836,7.70836,7.44667,7.52197,2688198.2906315,0
+GNTX.US,D,20040610,000000,7.55328,7.67278,7.53743,7.60947,2165615.3476744,0
+GNTX.US,D,20040614,000000,7.59352,7.61709,7.35521,7.35521,3463836.7032645,0
+GNTX.US,D,20040615,000000,7.41822,7.58529,7.4104,7.49363,3313239.275865,0
+GNTX.US,D,20040616,000000,7.52623,7.58529,7.49769,7.54585,1626923.7096093,0
+GNTX.US,D,20040617,000000,7.51008,7.61263,7.49769,7.58529,1996593.1334948,0
+GNTX.US,D,20040618,000000,7.55328,7.73621,7.51008,7.67278,2627357.2367559,0
+GNTX.US,D,20040621,000000,7.63731,7.74433,7.60947,7.69627,2831593.1270659,0
+GNTX.US,D,20040622,000000,7.72431,7.82389,7.65693,7.81161,2388439.5135882,0
+GNTX.US,D,20040623,000000,7.81161,7.97064,7.80022,7.95093,2987719.9079609,0
+GNTX.US,D,20040624,000000,7.97064,8.01454,7.88712,7.90673,2097319.405266,0
+GNTX.US,D,20040625,000000,7.93438,7.97064,7.87562,7.88712,4604171.2501268,0
+GNTX.US,D,20040628,000000,7.95093,8.04982,7.8993,7.95905,5431610.3901866,0
+GNTX.US,D,20040629,000000,7.91516,7.97064,7.86343,7.93438,4098310.5899623,0
+GNTX.US,D,20040630,000000,7.93438,7.93438,7.74839,7.87939,6351813.2907784,0
+GNTX.US,D,20040701,000000,7.84332,7.90277,7.54585,7.61709,11438107.027512,0
+GNTX.US,D,20040702,000000,7.71658,7.71658,7.53743,7.59738,2618083.7873544,0
+GNTX.US,D,20040706,000000,7.52623,7.63731,7.48987,7.48987,3253203.5558258,0
+GNTX.US,D,20040707,000000,7.52197,7.56537,7.46608,7.48213,2063321.8034121,0
+GNTX.US,D,20040708,000000,7.46608,7.50196,7.25998,7.31933,5413968.735057,0
+GNTX.US,D,20040709,000000,7.31933,7.38672,7.31933,7.38285,3597592.7634194,0
+GNTX.US,D,20040712,000000,7.3667,7.4104,7.22837,7.26741,7458047.2983792,0
+GNTX.US,D,20040713,000000,7.27543,7.34708,7.26741,7.30784,4316254.3117251,0
+GNTX.US,D,20040714,000000,7.24779,7.24779,6.9975,7.06141,10596142.61188,0
+GNTX.US,D,20040715,000000,7.10887,7.12848,7.02097,7.08112,3521706.7009819,0
+GNTX.US,D,20040716,000000,7.08112,7.08508,6.94973,6.99382,3624615.8513094,0
+GNTX.US,D,20040719,000000,7.0291,7.12848,6.94973,7.00572,3694277.2281547,0
+GNTX.US,D,20040720,000000,6.96568,7.10431,6.49749,6.88245,21919360.391356,0
+GNTX.US,D,20040721,000000,6.89434,7.14047,6.87848,6.87848,4855498.9860585,0
+GNTX.US,D,20040722,000000,6.9101,6.92228,6.72361,6.83102,5141098.8235978,0
+GNTX.US,D,20040723,000000,6.81477,6.84697,6.73946,6.80259,3969080.7481734,0
+GNTX.US,D,20040726,000000,6.81477,6.88998,6.74322,6.79456,3257260.5007157,0
+GNTX.US,D,20040727,000000,6.79852,6.92595,6.79852,6.88651,3159510.3310542,0
+GNTX.US,D,20040728,000000,6.88245,7.03366,6.81477,6.99382,4451778.473235,0
+GNTX.US,D,20040729,000000,6.9975,7.15653,6.93417,7.12076,4986283.9900552,0
+GNTX.US,D,20040730,000000,7.34708,7.37898,7.02513,7.10887,4556251.8684828,0
+GNTX.US,D,20040802,000000,7.14047,7.21182,7.01355,7.16892,5082343.7660127,0
+GNTX.US,D,20040803,000000,7.15653,7.22024,7.0411,7.0411,2537891.51003,0
+GNTX.US,D,20040804,000000,7.04525,7.09619,6.97777,7.05338,2950320.3257031,0
+GNTX.US,D,20040805,000000,7.07349,7.09252,6.90207,6.92595,3546546.9103154,0
+GNTX.US,D,20040806,000000,6.90623,6.97777,6.77157,6.78752,3597331.3831392,0
+GNTX.US,D,20040809,000000,6.76731,6.87848,6.75116,6.79456,2353837.406762,0
+GNTX.US,D,20040810,000000,6.79852,7.09252,6.79852,7.0411,3433526.6826615,0
+GNTX.US,D,20040811,000000,6.70746,6.94973,6.51681,6.90623,10583396.538756,0
+GNTX.US,D,20040812,000000,7.05734,7.06963,6.78752,6.85074,3420451.6135086,0
+GNTX.US,D,20040813,000000,6.85867,6.92595,6.83508,6.87848,2367767.2600744,0
+GNTX.US,D,20040816,000000,6.93051,7.08508,6.90207,7.04941,1960644.7668469,0
+GNTX.US,D,20040817,000000,7.05338,7.1489,7.05338,7.1165,3679438.094408,0
+GNTX.US,D,20040818,000000,6.50889,6.68041,6.3539,6.64414,28914248.897513,0
+GNTX.US,D,20040819,000000,6.66406,6.66406,6.37412,6.54475,8157298.08101,0
+GNTX.US,D,20040820,000000,6.40226,6.7355,6.40226,6.69606,4717404.4169281,0
+GNTX.US,D,20040823,000000,6.69606,6.78752,6.66406,6.71172,2879214.7975799,0
+GNTX.US,D,20040824,000000,6.75116,6.81477,6.68407,6.75601,2628996.1617562,0
+GNTX.US,D,20040825,000000,6.77157,6.92228,6.72361,6.89434,3240886.3885667,0
+GNTX.US,D,20040826,000000,6.87482,6.9975,6.87026,6.95766,2820372.9496315,0
+GNTX.US,D,20040827,000000,6.96985,6.96985,6.91416,6.93051,3995928.2369562,0
+GNTX.US,D,20040830,000000,6.94973,6.94973,6.8226,6.85867,1383236.5532204,0
+GNTX.US,D,20040831,000000,6.88998,6.95766,6.67218,6.81913,3430679.7569065,0
+GNTX.US,D,20040901,000000,6.81913,6.87848,6.70746,6.8548,3389168.7334842,0
+GNTX.US,D,20040902,000000,6.83508,6.86283,6.75987,6.85867,2638733.8386823,0
+GNTX.US,D,20040903,000000,6.85867,6.89434,6.70746,6.7355,4913695.9614238,0
+GNTX.US,D,20040907,000000,6.72361,6.88651,6.70369,6.87482,3668958.6626326,0
+GNTX.US,D,20040908,000000,6.90207,6.94151,6.84301,6.88245,2494344.9498308,0
+GNTX.US,D,20040909,000000,6.88998,6.89434,6.70369,6.75601,4925913.218846,0
+GNTX.US,D,20040910,000000,6.75116,6.78306,6.58042,6.76335,3886690.4544384,0
+GNTX.US,D,20040913,000000,6.75116,6.9539,6.71172,6.9539,3130691.8936718,0
+GNTX.US,D,20040914,000000,6.96192,7.0291,6.92228,6.94973,2668090.1744792,0
+GNTX.US,D,20040915,000000,6.88651,6.91862,6.85074,6.88998,2759150.4218335,0
+GNTX.US,D,20040916,000000,6.96985,7.09619,6.89434,7.00572,4800382.0594008,0
+GNTX.US,D,20040917,000000,7.04941,7.14047,7.01355,7.08112,2168244.2883306,0
+GNTX.US,D,20040920,000000,7.05734,7.07349,6.85074,6.85867,3630872.8309904,0
+GNTX.US,D,20040921,000000,6.90207,7.01701,6.88245,7.00205,1625225.2423831,0
+GNTX.US,D,20040922,000000,6.97777,6.97777,6.85074,6.85074,2205945.6184794,0
+GNTX.US,D,20040923,000000,6.87848,6.91862,6.79852,6.82646,3935060.9441336,0
+GNTX.US,D,20040924,000000,6.83102,6.9539,6.80635,6.94973,3299764.5673649,0
+GNTX.US,D,20040927,000000,6.94151,6.96192,6.76335,6.81101,3757009.5045984,0
+GNTX.US,D,20040928,000000,6.85074,6.86283,6.68803,6.81477,4491854.4280918,0
+GNTX.US,D,20040929,000000,6.81913,6.96985,6.75987,6.8984,3352612.8342931,0
+GNTX.US,D,20040930,000000,6.90207,6.9858,6.87026,6.97777,4068005.6153105,0
+GNTX.US,D,20041001,000000,7.07726,7.23213,7.00572,7.12482,5063383.0991987,0
+GNTX.US,D,20041004,000000,7.10055,7.2361,7.04525,7.08112,2683302.7086262,0
+GNTX.US,D,20041005,000000,7.02513,7.08508,6.87026,6.96985,3056270.1663176,0
+GNTX.US,D,20041006,000000,6.96985,6.9975,6.87848,6.9858,2939024.4589984,0
+GNTX.US,D,20041007,000000,6.9858,6.9858,6.80635,6.80635,2749632.7483864,0
+GNTX.US,D,20041008,000000,6.81913,6.85867,6.79456,6.8226,2792785.72438,0
+GNTX.US,D,20041011,000000,6.85074,6.92228,6.79456,6.80635,3323085.9453404,0
+GNTX.US,D,20041012,000000,6.81101,6.81477,6.74322,6.78306,3864677.9962446,0
+GNTX.US,D,20041013,000000,6.84697,6.94151,6.68803,6.73163,4309397.873023,0
+GNTX.US,D,20041014,000000,6.69606,6.69934,6.54475,6.63235,3681552.348026,0
+GNTX.US,D,20041015,000000,6.6162,6.71172,6.6162,6.65187,2529493.0285937,0
+GNTX.US,D,20041018,000000,6.6162,6.72717,6.55307,6.67218,2446988.696358,0
+GNTX.US,D,20041019,000000,6.65187,6.77157,5.99699,6.23054,28605930.16859,0
+GNTX.US,D,20041020,000000,6.26314,6.47321,6.16752,6.32656,15993372.9171,0
+GNTX.US,D,20041021,000000,6.38591,6.44962,6.24292,6.41762,6082732.8887872,0
+GNTX.US,D,20041022,000000,6.44566,6.50889,6.39017,6.44962,3821978.1466828,0
+GNTX.US,D,20041025,000000,6.48966,6.6162,6.3978,6.51681,6155211.9248695,0
+GNTX.US,D,20041026,000000,6.48124,6.55307,6.44962,6.52494,4468243.4125084,0
+GNTX.US,D,20041027,000000,6.46092,6.71558,6.46092,6.71172,4042122.9124269,0
+GNTX.US,D,20041028,000000,6.70369,6.79456,6.6601,6.79168,2922500.9866892,0
+GNTX.US,D,20041029,000000,6.46092,6.63235,6.40226,6.55307,7473716.9957191,0
+GNTX.US,D,20041101,000000,6.5727,6.5727,6.40226,6.46955,4801343.8177292,0
+GNTX.US,D,20041102,000000,6.43744,6.55655,6.38185,6.45389,5276613.9023953,0
+GNTX.US,D,20041103,000000,6.54475,6.54911,6.41376,6.48124,4134792.8182636,0
+GNTX.US,D,20041104,000000,6.41048,6.5289,6.39394,6.51305,5216215.8830488,0
+GNTX.US,D,20041105,000000,6.56893,6.65187,6.46955,6.63235,3321689.2260051,0
+GNTX.US,D,20041108,000000,6.6601,6.70746,6.58498,6.64414,2070678.8004886,0
+GNTX.US,D,20041109,000000,6.68407,6.68407,6.5727,6.64414,2096821.8744622,0
+GNTX.US,D,20041110,000000,6.59241,6.73946,6.57626,6.68041,2110964.6669218,0
+GNTX.US,D,20041111,000000,6.72361,6.90207,6.69606,6.87848,2991877.771878,0
+GNTX.US,D,20041112,000000,6.85867,6.90623,6.78752,6.87482,2358472.6176773,0
+GNTX.US,D,20041115,000000,6.81913,6.97777,6.74322,6.8984,2589504.5280664,0
+GNTX.US,D,20041116,000000,6.87026,6.93833,6.75987,6.76731,2936279.461461,0
+GNTX.US,D,20041117,000000,6.80635,6.8666,6.7355,6.80635,4173733.4340654,0
+GNTX.US,D,20041118,000000,6.65187,6.70746,6.49749,6.55307,10017265.017219,0
+GNTX.US,D,20041119,000000,6.5727,6.58875,6.39394,6.40226,5167145.0153053,0
+GNTX.US,D,20041122,000000,6.41048,6.47747,6.34677,6.46092,3531159.7862515,0
+GNTX.US,D,20041123,000000,6.46092,6.50889,6.31496,6.44962,4314188.49924,0
+GNTX.US,D,20041124,000000,6.52494,6.54475,6.44566,6.48966,3973645.3157697,0
+GNTX.US,D,20041126,000000,6.50889,6.51305,6.3978,6.42535,1997459.0187474,0
+GNTX.US,D,20041129,000000,6.46092,6.50501,6.28306,6.39394,7398125.6168407,0
+GNTX.US,D,20041130,000000,6.41376,6.42535,6.33439,6.41762,4145306.5625082,0
+GNTX.US,D,20041201,000000,6.44566,6.62382,6.43367,6.58875,5998790.4604153,0
+GNTX.US,D,20041202,000000,6.56506,6.68803,6.52077,6.62382,2458651.9083215,0
+GNTX.US,D,20041203,000000,6.65187,6.65187,6.48966,6.52494,2941576.7011941,0
+GNTX.US,D,20041206,000000,6.50135,6.68803,6.47321,6.65187,5381175.0971967,0
+GNTX.US,D,20041207,000000,6.68041,6.73163,6.58875,6.59241,3136895.3862684,0
+GNTX.US,D,20041208,000000,6.63641,6.6601,6.53296,6.5609,2991418.5903047,0
+GNTX.US,D,20041209,000000,6.54475,6.75116,6.43367,6.71172,6315675.1963596,0
+GNTX.US,D,20041210,000000,6.64027,6.6922,6.58042,6.66406,3662096.1687889,0
+GNTX.US,D,20041213,000000,6.61243,6.78752,6.59667,6.75601,3036730.2242881,0
+GNTX.US,D,20041214,000000,6.70746,6.81477,6.70746,6.80259,3735995.1355826,0
+GNTX.US,D,20041215,000000,6.8226,6.90623,6.79456,6.86283,4071252.1804128,0
+GNTX.US,D,20041216,000000,6.79456,6.91416,6.72361,6.81913,3155504.8548681,0
+GNTX.US,D,20041217,000000,6.88651,6.89434,6.71172,6.71172,13616284.775682,0
+GNTX.US,D,20041220,000000,6.81477,6.92228,6.75987,6.79852,5179966.7777001,0
+GNTX.US,D,20041221,000000,6.87026,6.87026,6.73946,6.78752,3632941.6710462,0
+GNTX.US,D,20041222,000000,6.73163,7.06141,6.71558,7.0291,6617767.2213096,0
+GNTX.US,D,20041223,000000,7.06963,7.19587,7.03366,7.12076,3448896.6504907,0
+GNTX.US,D,20041227,000000,7.13294,7.17169,7.10055,7.15653,4220089.5799795,0
+GNTX.US,D,20041228,000000,7.19181,7.32736,7.1489,7.29168,5824847.4344737,0
+GNTX.US,D,20041229,000000,7.29942,7.51761,7.27543,7.51761,6008306.1154817,0
+GNTX.US,D,20041230,000000,7.47401,7.48987,7.38285,7.46222,3877186.9096552,0
+GNTX.US,D,20041231,000000,7.43834,7.48213,7.35104,7.35104,3243059.1752204,0
+GNTX.US,D,20050103,000000,7.15653,7.24779,6.97777,6.99382,6839769.9063429,0
+GNTX.US,D,20050104,000000,7.04941,7.04941,6.85074,6.88245,3869212.2881327,0
+GNTX.US,D,20050105,000000,6.87482,6.96568,6.83508,6.90207,4706711.0368152,0
+GNTX.US,D,20050106,000000,6.90623,6.94973,6.80635,6.81477,3641287.6745884,0
+GNTX.US,D,20050107,000000,6.79456,6.81101,6.58042,6.6162,8100915.6297523,0
+GNTX.US,D,20050110,000000,6.62382,6.65187,6.53296,6.53643,13711755.18452,0
+GNTX.US,D,20050111,000000,6.51681,6.5727,6.47321,6.54475,3469143.0257101,0
+GNTX.US,D,20050112,000000,6.5727,6.58875,6.50889,6.58042,3515432.5650662,0
+GNTX.US,D,20050113,000000,6.59667,6.61986,6.51681,6.54069,3816759.6237908,0
+GNTX.US,D,20050114,000000,6.53643,6.60837,6.53296,6.58042,1664632.1040901,0
+GNTX.US,D,20050118,000000,6.55307,6.6601,6.52494,6.63235,2339885.3512637,0
+GNTX.US,D,20050119,000000,6.62382,6.63641,6.55307,6.58875,2274403.0313312,0
+GNTX.US,D,20050120,000000,6.58042,6.62382,6.55307,6.58042,3741974.587939,0
+GNTX.US,D,20050121,000000,6.56893,6.62382,6.53643,6.58042,7315763.5804334,0
+GNTX.US,D,20050124,000000,6.59241,6.62382,6.48124,6.49749,4105687.7708442,0
+GNTX.US,D,20050125,000000,6.39017,6.46955,6.33032,6.35014,6729172.7445298,0
+GNTX.US,D,20050126,000000,6.39394,6.51681,6.37036,6.50135,5251118.7285757,0
+GNTX.US,D,20050127,000000,6.58498,6.94973,6.5609,6.80635,10990860.138295,0
+GNTX.US,D,20050128,000000,6.75987,6.7794,6.66772,6.69606,3688283.6471344,0
+GNTX.US,D,20050131,000000,6.72717,6.7794,6.64414,6.71558,3083746.3806394,0
+GNTX.US,D,20050201,000000,6.7471,6.92595,6.74322,6.77157,4956259.5702988,0
+GNTX.US,D,20050202,000000,6.75987,6.8226,6.75116,6.78752,2506895.2400426,0
+GNTX.US,D,20050203,000000,6.77157,6.77157,6.70369,6.75116,2813064.393688,0
+GNTX.US,D,20050204,000000,6.77157,6.79168,6.64027,6.72361,2681490.2028992,0
+GNTX.US,D,20050207,000000,6.74322,6.77157,6.68041,6.75987,1804172.8428791,0
+GNTX.US,D,20050208,000000,6.73946,6.81477,6.70746,6.73163,2492322.5325274,0
+GNTX.US,D,20050209,000000,6.75601,6.77157,6.62382,6.64414,1874007.800451,0
+GNTX.US,D,20050210,000000,6.63235,6.72361,6.59667,6.66406,1495223.3700367,0
+GNTX.US,D,20050211,000000,6.65583,6.72361,6.61243,6.66772,2702525.7649106,0
+GNTX.US,D,20050214,000000,6.68041,6.70369,6.63235,6.66772,1521599.566963,0
+GNTX.US,D,20050215,000000,6.65187,6.75987,6.64414,6.67218,1902918.074148,0
+GNTX.US,D,20050216,000000,6.68041,6.70746,6.59667,6.65187,2546814.7704074,0
+GNTX.US,D,20050217,000000,6.59667,6.76731,6.59667,6.67218,2846020.511182,0
+GNTX.US,D,20050218,000000,6.68041,6.75116,6.63235,6.72361,1881542.4150153,0
+GNTX.US,D,20050222,000000,6.67218,6.74322,6.6162,6.64414,2794726.3972713,0
+GNTX.US,D,20050223,000000,6.65187,6.68803,6.5727,6.62382,1216258.9585301,0
+GNTX.US,D,20050224,000000,6.60837,6.67218,6.55307,6.6601,1488301.3339671,0
+GNTX.US,D,20050225,000000,6.64414,6.74322,6.64414,6.73946,2326030.1780314,0
+GNTX.US,D,20050228,000000,6.68407,6.73163,6.6601,6.73163,2777164.4681732,0
+GNTX.US,D,20050301,000000,6.71558,6.88651,6.70746,6.87848,2802057.1554008,0
+GNTX.US,D,20050302,000000,6.64414,6.73163,6.51681,6.56893,9139225.0769645,0
+GNTX.US,D,20050303,000000,6.5609,6.63235,6.48124,6.54475,3477834.1723251,0
+GNTX.US,D,20050304,000000,6.55307,6.60837,6.50889,6.53296,2750529.9185375,0
+GNTX.US,D,20050307,000000,6.52494,6.56893,6.51305,6.53296,1470676.8350721,0
+GNTX.US,D,20050308,000000,6.55307,6.56893,6.51681,6.54069,2643136.9358353,0
+GNTX.US,D,20050309,000000,6.50889,6.59241,6.46092,6.55655,2525588.4714347,0
+GNTX.US,D,20050310,000000,6.53643,6.59241,6.50889,6.55655,2213179.4943429,0
+GNTX.US,D,20050311,000000,6.5609,6.60064,6.52494,6.55307,1732810.980427,0
+GNTX.US,D,20050314,000000,6.52494,6.62382,6.52494,6.6162,1451054.1394402,0
+GNTX.US,D,20050315,000000,6.60837,6.68803,6.59667,6.63641,3687505.5614354,0
+GNTX.US,D,20050316,000000,6.46955,6.51305,6.29069,6.45389,10176841.21046,0
+GNTX.US,D,20050317,000000,6.42535,6.50135,6.39017,6.46092,6216870.4228647,0
+GNTX.US,D,20050318,000000,6.51305,6.52494,6.44962,6.4857,7412096.8469542,0
+GNTX.US,D,20050321,000000,6.44962,6.50889,6.41376,6.47321,2587115.7746946,0
+GNTX.US,D,20050322,000000,6.42535,6.50501,6.40612,6.44566,2134225.4934811,0
+GNTX.US,D,20050323,000000,6.41376,6.45389,6.39017,6.3978,2859331.7308582,0
+GNTX.US,D,20050324,000000,6.39017,6.47321,6.39017,6.3978,2345693.2412741,0
+GNTX.US,D,20050328,000000,6.41762,6.43744,6.35826,6.40226,2729989.8689492,0
+GNTX.US,D,20050329,000000,6.40226,6.42179,6.30257,6.30684,1761733.3644073,0
+GNTX.US,D,20050330,000000,6.30684,6.32656,6.24292,6.32656,2579613.4542191,0
+GNTX.US,D,20050331,000000,6.27454,6.3978,6.27136,6.33439,3515048.0635729,0
+GNTX.US,D,20050401,000000,6.41376,6.53643,6.25937,6.26314,3261415.337062,0
+GNTX.US,D,20050404,000000,6.30257,6.34677,6.23054,6.32656,2174084.4724296,0
+GNTX.US,D,20050405,000000,6.32656,6.41048,6.30257,6.37036,2400025.0179008,0
+GNTX.US,D,20050406,000000,6.37412,6.44566,6.35826,6.41762,2193919.0980184,0
+GNTX.US,D,20050407,000000,6.39017,6.55307,6.39017,6.51305,3612748.7829112,0
+GNTX.US,D,20050408,000000,6.51681,6.54069,6.3978,6.43744,2834807.3980794,0
+GNTX.US,D,20050411,000000,6.42535,6.42535,6.27454,6.29069,1823120.3902196,0
+GNTX.US,D,20050412,000000,6.31496,6.34677,6.2348,6.31496,3285952.7893142,0
+GNTX.US,D,20050413,000000,6.28306,6.44962,6.2671,6.39017,3425107.0082293,0
+GNTX.US,D,20050414,000000,6.37838,6.47321,6.24649,6.24649,3793392.8322531,0
+GNTX.US,D,20050415,000000,6.22648,6.28306,6.16752,6.20339,2807367.5146074,0
+GNTX.US,D,20050418,000000,6.24292,6.44566,6.21518,6.35014,4776670.1247904,0
+GNTX.US,D,20050419,000000,6.38591,6.39394,6.27136,6.39017,5949192.7953503,0
+GNTX.US,D,20050420,000000,6.36232,6.73946,6.29069,6.47321,15469335.730962,0
+GNTX.US,D,20050421,000000,6.5609,6.81477,6.53296,6.7355,8782032.2724011,0
+GNTX.US,D,20050422,000000,6.70369,6.70746,6.5609,6.68041,5093987.803361,0
+GNTX.US,D,20050425,000000,6.64414,6.71172,6.64414,6.70746,3183992.2778415,0
+GNTX.US,D,20050426,000000,6.67218,6.71558,6.60837,6.66772,3614167.7044325,0
+GNTX.US,D,20050427,000000,6.68803,6.68803,6.60064,6.65583,3716160.5099938,0
+GNTX.US,D,20050428,000000,6.62382,6.65187,6.48966,6.49749,4865957.2248382,0
+GNTX.US,D,20050429,000000,6.53643,6.53643,6.44566,6.44566,5433760.9746545,0
+GNTX.US,D,20050502,000000,6.45389,6.6162,6.44566,6.59667,4116290.3238327,0
+GNTX.US,D,20050503,000000,6.60064,6.63641,6.56506,6.61243,2888426.6863749,0
+GNTX.US,D,20050504,000000,6.58498,7.10055,6.58498,6.96192,11042079.572126,0
+GNTX.US,D,20050505,000000,6.94973,7.0291,6.73163,6.83102,9423066.9050515,0
+GNTX.US,D,20050506,000000,6.86283,6.88998,6.78306,6.83508,2050739.2191117,0
+GNTX.US,D,20050509,000000,6.79456,7.05734,6.7794,7.05734,3162602.4900449,0
+GNTX.US,D,20050510,000000,7.1489,7.21588,7.10055,7.13294,3296863.1453353,0
+GNTX.US,D,20050511,000000,7.16892,7.22441,7.10887,7.16069,1749228.4877577,0
+GNTX.US,D,20050512,000000,7.20003,7.22837,7.00205,7.03366,1536904.946615,0
+GNTX.US,D,20050513,000000,7.00572,7.10887,6.83508,6.92595,2797409.8342022,0
+GNTX.US,D,20050516,000000,6.94973,7.09619,6.89434,7.07726,2076546.232725,0
+GNTX.US,D,20050517,000000,7.08508,7.12482,7.01355,7.10431,1648315.5157865,0
+GNTX.US,D,20050518,000000,7.15653,7.72431,7.13294,7.50196,6147994.1960504,0
+GNTX.US,D,20050519,000000,7.4862,7.59738,7.39901,7.59352,2312116.4717633,0
+GNTX.US,D,20050520,000000,7.61709,7.61709,7.49769,7.58529,2502155.0733391,0
+GNTX.US,D,20050523,000000,7.56537,7.70073,7.51761,7.53743,1868955.7939537,0
+GNTX.US,D,20050524,000000,7.42278,7.49363,7.3667,7.39088,2613603.9917409,0
+GNTX.US,D,20050525,000000,7.40673,7.44299,7.16892,7.35521,2601339.3023759,0
+GNTX.US,D,20050526,000000,7.34708,7.42278,7.30398,7.37898,1844695.869026,0
+GNTX.US,D,20050527,000000,7.35104,7.38672,7.31527,7.34708,1561245.6067643,0
+GNTX.US,D,20050531,000000,7.17565,7.25562,7.08935,7.10055,3759087.4273666,0
+GNTX.US,D,20050601,000000,7.07726,7.14483,7.05338,7.10887,2789267.6870948,0
+GNTX.US,D,20050602,000000,6.79168,7.06963,6.75987,6.9101,5614934.8488886,0
+GNTX.US,D,20050603,000000,6.92595,6.95766,6.7794,6.83925,3618151.9876228,0
+GNTX.US,D,20050606,000000,6.79168,6.88651,6.79168,6.85074,2098204.4651337,0
+GNTX.US,D,20050607,000000,6.84697,7.0291,6.84697,6.87482,2406110.4352358,0
+GNTX.US,D,20050608,000000,6.87848,7.0411,6.85074,6.93833,2895630.2865301,0
+GNTX.US,D,20050609,000000,6.92228,7.0411,6.88998,7.03366,3027107.5950529,0
+GNTX.US,D,20050610,000000,7.10431,7.21182,6.97411,7.10055,4014716.3322339,0
+GNTX.US,D,20050613,000000,7.04941,7.18785,7.02097,7.10887,1268846.8543685,0
+GNTX.US,D,20050614,000000,7.1489,7.24016,7.08935,7.17169,1404827.1698809,0
+GNTX.US,D,20050615,000000,7.20409,7.24779,7.07726,7.17981,1524280.9855134,0
+GNTX.US,D,20050616,000000,7.1489,7.2361,7.14483,7.21182,1086167.2682498,0
+GNTX.US,D,20050617,000000,7.23213,7.33925,7.19587,7.33083,2844803.427715,0
+GNTX.US,D,20050620,000000,7.27543,7.32736,6.96985,7.25146,945193.47927571,0
+GNTX.US,D,20050621,000000,7.25146,7.33925,7.19587,7.22441,1073505.9671081,0
+GNTX.US,D,20050622,000000,7.22441,7.26741,7.14483,7.21182,1142144.0250184,0
+GNTX.US,D,20050623,000000,7.19181,7.22441,7.12848,7.1489,1271727.0834022,0
+GNTX.US,D,20050624,000000,7.12848,7.20816,7.04941,7.10887,1839856.801676,0
+GNTX.US,D,20050627,000000,7.06963,7.15287,6.88998,6.94973,2311466.5532287,0
+GNTX.US,D,20050628,000000,6.90207,7.14483,6.90207,7.08935,1071901.3545771,0
+GNTX.US,D,20050629,000000,7.04941,7.39088,7.04941,7.37482,2323364.9065253,0
+GNTX.US,D,20050630,000000,7.37482,7.43834,7.22441,7.22837,1795166.8288995,0
+GNTX.US,D,20050701,000000,7.20003,7.35927,7.17565,7.34302,1448765.2959053,0
+GNTX.US,D,20050705,000000,7.31527,7.48987,7.17565,7.42278,1695040.0161496,0
+GNTX.US,D,20050706,000000,7.74433,8.01831,7.53019,7.63731,5826568.103886,0
+GNTX.US,D,20050707,000000,7.60134,7.83212,7.41416,7.73214,5805236.8491252,0
+GNTX.US,D,20050708,000000,7.74433,7.8993,7.74017,7.88712,4027086.9865773,0
+GNTX.US,D,20050711,000000,7.92724,7.98214,7.85531,7.8993,3426796.3927432,0
+GNTX.US,D,20050712,000000,7.89108,7.94717,7.83896,7.91099,2538175.0924962,0
+GNTX.US,D,20050713,000000,7.89108,7.9427,7.85937,7.86343,2704703.5975158,0
+GNTX.US,D,20050714,000000,7.90673,7.9427,7.89108,7.9427,3072239.593168,0
+GNTX.US,D,20050715,000000,7.90673,7.96629,7.90673,7.91516,1909696.8051992,0
+GNTX.US,D,20050718,000000,7.90277,7.97848,7.88712,7.95093,1945071.9517731,0
+GNTX.US,D,20050719,000000,7.94717,8.06964,7.92289,8.04982,3703477.0066663,0
+GNTX.US,D,20050720,000000,7.98601,8.02277,7.33508,7.38672,8700770.2533893,0
+GNTX.US,D,20050721,000000,7.04525,7.28733,6.95766,7.01355,7897911.9607634,0
+GNTX.US,D,20050722,000000,7.08508,7.12848,6.94973,6.99382,3381267.7828515,0
+GNTX.US,D,20050725,000000,6.98917,7.05734,6.9539,6.99382,2802025.8705024,0
+GNTX.US,D,20050726,000000,6.97777,7.06963,6.97777,7.03722,3337083.414401,0
+GNTX.US,D,20050727,000000,7.00205,7.05338,6.94151,6.9858,2584211.3250943,0
+GNTX.US,D,20050728,000000,6.9858,7.11263,6.9858,7.06963,1515611.0318941,0
+GNTX.US,D,20050729,000000,7.01701,7.13294,6.99382,7.07726,1757686.5114202,0
+GNTX.US,D,20050801,000000,7.06963,7.17169,7.0411,7.15653,2070904.8591094,0
+GNTX.US,D,20050802,000000,7.15653,7.25998,7.14483,7.25998,2525255.4386453,0
+GNTX.US,D,20050803,000000,7.20816,7.2792,7.08935,7.18785,1765711.5924561,0
+GNTX.US,D,20050804,000000,7.1489,7.25998,7.10431,7.14047,1102413.2132344,0
+GNTX.US,D,20050805,000000,7.12482,7.20003,7.08935,7.18785,1731091.3202051,0
+GNTX.US,D,20050808,000000,7.16069,7.21588,7.08508,7.1489,1410509.9202976,0
+GNTX.US,D,20050809,000000,7.1489,7.17565,7.09252,7.11263,706750.0755355,0
+GNTX.US,D,20050810,000000,7.12848,7.16496,7.0291,7.05338,1354564.4484273,0
+GNTX.US,D,20050811,000000,7.07349,7.18427,7.03722,7.16069,1218865.6970005,0
+GNTX.US,D,20050812,000000,7.14047,7.15653,6.9858,7.08508,1580502.975518,0
+GNTX.US,D,20050815,000000,7.03366,7.1489,6.99382,7.10431,1064307.1977868,0
+GNTX.US,D,20050816,000000,7.09619,7.12848,7.03366,7.05338,640808.57402966,0
+GNTX.US,D,20050817,000000,7.07349,7.10055,6.95766,6.9975,1129172.9024637,0
+GNTX.US,D,20050818,000000,6.98917,7.04941,6.94527,6.98223,1197033.8838652,0
+GNTX.US,D,20050819,000000,6.96568,7.02513,6.85074,6.94527,1714895.8347339,0
+GNTX.US,D,20050822,000000,6.98917,7.06141,6.8984,6.96985,1136921.4653653,0
+GNTX.US,D,20050823,000000,6.97777,7.00572,6.87026,6.9101,1919572.7411925,0
+GNTX.US,D,20050824,000000,6.92595,6.98917,6.90207,6.92228,1394414.3446634,0
+GNTX.US,D,20050825,000000,6.94973,6.96568,6.87848,6.93833,1394167.093047,0
+GNTX.US,D,20050826,000000,6.93417,6.96192,6.8548,6.89434,985992.01436665,0
+GNTX.US,D,20050829,000000,6.91862,6.93051,6.71558,6.92228,2245433.2154082,0
+GNTX.US,D,20050830,000000,6.93833,6.94151,6.75116,6.81101,1906914.4676217,0
+GNTX.US,D,20050831,000000,6.82646,6.84301,6.72717,6.79852,1869206.0731409,0
+GNTX.US,D,20050901,000000,6.78306,6.81101,6.69934,6.70746,2037203.9591953,0
+GNTX.US,D,20050902,000000,6.70369,6.75116,6.68407,6.71172,1034154.610866,0
+GNTX.US,D,20050906,000000,6.70746,6.77157,6.70746,6.76335,1187313.3631737,0
+GNTX.US,D,20050907,000000,6.7355,6.80635,6.71895,6.76731,1836377.1136211,0
+GNTX.US,D,20050908,000000,6.75116,6.78306,6.72361,6.7471,1076625.3742362,0
+GNTX.US,D,20050909,000000,6.75601,6.81913,6.73946,6.79168,934524.31972934,0
+GNTX.US,D,20050912,000000,6.75601,6.79852,6.73946,6.73946,834418.69997496,0
+GNTX.US,D,20050913,000000,6.71895,6.7794,6.65187,6.6601,1783902.2470933,0
+GNTX.US,D,20050914,000000,6.66406,6.79168,6.66406,6.76731,1331893.9981767,0
+GNTX.US,D,20050915,000000,6.75116,6.7794,6.61986,6.63235,1047762.532482,0
+GNTX.US,D,20050916,000000,6.61243,6.6482,6.53296,6.55307,2828424.2696145,0
+GNTX.US,D,20050919,000000,6.54069,6.56506,6.44566,6.45389,1944178.8183831,0
+GNTX.US,D,20050920,000000,6.55307,6.73946,6.51681,6.71558,3882880.7611649,0
+GNTX.US,D,20050921,000000,6.68407,6.80635,6.6601,6.71172,3016696.7882158,0
+GNTX.US,D,20050922,000000,6.67218,6.79168,6.61986,6.74322,1289202.2221371,0
+GNTX.US,D,20050923,000000,6.68803,6.81101,6.68803,6.79168,1235816.0567944,0
+GNTX.US,D,20050926,000000,6.77533,6.81101,6.7471,6.75987,1150664.6184776,0
+GNTX.US,D,20050927,000000,6.73946,6.79456,6.73946,6.77157,1407587.3052725,0
+GNTX.US,D,20050928,000000,6.77533,6.80635,6.74322,6.77157,1648886.71748,0
+GNTX.US,D,20050929,000000,6.75116,6.83102,6.73163,6.80259,1605969.8920099,0
+GNTX.US,D,20050930,000000,6.75116,6.91416,6.75116,6.9101,865121.29559352,0
+GNTX.US,D,20051003,000000,6.91416,7.03366,6.9101,6.9975,1883320.608273,0
+GNTX.US,D,20051004,000000,6.9539,7.0411,6.82646,6.84301,1337519.2247479,0
+GNTX.US,D,20051005,000000,6.80635,6.80635,6.53296,6.54475,2212785.9101371,0
+GNTX.US,D,20051006,000000,6.55655,6.68803,6.48966,6.5727,2210296.2377382,0
+GNTX.US,D,20051007,000000,6.59241,6.59241,6.45745,6.51305,1410978.1845834,0
+GNTX.US,D,20051010,000000,6.47747,6.47747,6.33855,6.36232,3102157.0387556,0
+GNTX.US,D,20051011,000000,6.35826,6.44962,6.28306,6.33439,2864668.3290119,0
+GNTX.US,D,20051012,000000,6.3106,6.40226,6.21518,6.25511,1620286.2651961,0
+GNTX.US,D,20051013,000000,6.21925,6.24649,6.10796,6.11232,3890301.3372285,0
+GNTX.US,D,20051014,000000,6.12769,6.2348,6.11629,6.21111,3672409.0841696,0
+GNTX.US,D,20051017,000000,6.59241,6.69934,6.41762,6.46548,3533077.2477667,0
+GNTX.US,D,20051018,000000,6.42535,6.45389,6.25511,6.29069,3231382.8437834,0
+GNTX.US,D,20051019,000000,6.77157,7.64474,6.77157,7.52197,15279537.316671,0
+GNTX.US,D,20051020,000000,7.39901,7.64147,7.39901,7.42278,4815165.6876826,0
+GNTX.US,D,20051021,000000,7.43457,7.52623,7.35521,7.37116,4754885.7435978,0
+GNTX.US,D,20051024,000000,7.37116,7.56171,7.28366,7.51008,3245841.5127979,0
+GNTX.US,D,20051025,000000,7.46608,7.47807,7.29546,7.3667,3629843.4569139,0
+GNTX.US,D,20051026,000000,7.31141,7.46608,7.25146,7.34708,1687580.0816653,0
+GNTX.US,D,20051027,000000,7.29546,7.35521,7.16496,7.22024,3038964.5715483,0
+GNTX.US,D,20051028,000000,7.27127,7.39901,7.24779,7.33508,2252106.9906712,0
+GNTX.US,D,20051031,000000,7.37482,7.59738,7.31933,7.46608,2457689.1408029,0
+GNTX.US,D,20051101,000000,7.40673,7.52623,7.35927,7.45073,2268539.6358559,0
+GNTX.US,D,20051102,000000,7.40673,7.47024,7.31527,7.42278,2263540.1072528,0
+GNTX.US,D,20051103,000000,7.44667,7.51008,7.36293,7.37116,1494723.8208525,0
+GNTX.US,D,20051104,000000,7.39088,7.51761,7.27543,7.29168,2678226.4815624,0
+GNTX.US,D,20051107,000000,7.29942,7.34708,7.26741,7.3233,2427090.4917823,0
+GNTX.US,D,20051108,000000,7.2792,7.28366,7.16069,7.19181,1303701.2587624,0
+GNTX.US,D,20051109,000000,7.16069,7.25562,7.08935,7.1489,1552058.9477262,0
+GNTX.US,D,20051110,000000,7.15287,7.20409,7.03722,7.17981,1278728.8455034,0
+GNTX.US,D,20051111,000000,7.18427,7.29546,7.12482,7.24412,1402871.3591355,0
+GNTX.US,D,20051114,000000,7.22837,7.34708,7.22024,7.28733,2432529.0181533,0
+GNTX.US,D,20051115,000000,7.28366,7.33925,7.17565,7.19181,1779274.1005098,0
+GNTX.US,D,20051116,000000,7.19587,7.23213,7.06141,7.10055,1223563.4777126,0
+GNTX.US,D,20051117,000000,7.10431,7.14047,6.95766,7.08508,2593437.3425529,0
+GNTX.US,D,20051118,000000,7.08508,7.63296,7.06507,7.22837,2721790.1979963,0
+GNTX.US,D,20051121,000000,7.18785,7.41822,7.18785,7.40257,1490260.1722833,0
+GNTX.US,D,20051122,000000,7.3667,7.39901,7.19587,7.30784,1235004.6678164,0
+GNTX.US,D,20051123,000000,7.27543,7.48987,7.27543,7.30784,1609559.5818043,0
+GNTX.US,D,20051125,000000,7.29168,7.68448,7.25146,7.26741,181779.38839686,0
+GNTX.US,D,20051128,000000,7.29546,7.37482,7.25146,7.35927,1431767.5041687,0
+GNTX.US,D,20051129,000000,7.39464,7.60947,7.35104,7.35927,1263271.0781204,0
+GNTX.US,D,20051130,000000,7.38285,7.55328,7.38285,7.4862,2072371.2125733,0
+GNTX.US,D,20051201,000000,7.50196,7.51761,7.34708,7.41822,1866925.3031282,0
+GNTX.US,D,20051202,000000,7.39464,7.41822,7.24412,7.27543,1512497.6799076,0
+GNTX.US,D,20051205,000000,7.24412,7.31933,7.13661,7.16069,1318308.2787467,0
+GNTX.US,D,20051206,000000,7.16069,7.24412,7.12076,7.16069,1456223.212009,0
+GNTX.US,D,20051207,000000,7.1489,7.20816,7.08508,7.17169,1201463.2199652,0
+GNTX.US,D,20051208,000000,7.15287,7.41416,7.15287,7.37482,2076268.7054004,0
+GNTX.US,D,20051209,000000,7.33925,7.55328,7.33925,7.41416,2137735.4572441,0
+GNTX.US,D,20051212,000000,7.43457,7.45826,7.29168,7.33925,897115.65475912,0
+GNTX.US,D,20051213,000000,7.31527,7.47024,7.22024,7.40257,1382549.2946457,0
+GNTX.US,D,20051214,000000,7.44299,7.62928,7.37482,7.53743,1540954.827173,0
+GNTX.US,D,20051215,000000,7.59352,7.62106,7.4104,7.53019,1361383.5470894,0
+GNTX.US,D,20051216,000000,7.53019,7.87562,7.41416,7.55734,2807416.9649308,0
+GNTX.US,D,20051219,000000,7.62552,7.66912,7.4104,7.65237,2493357.9617456,0
+GNTX.US,D,20051220,000000,7.72837,7.76811,7.53386,7.68448,2439647.8463259,0
+GNTX.US,D,20051221,000000,7.66446,7.80022,7.64147,7.70469,1561690.6596739,0
+GNTX.US,D,20051222,000000,7.72837,7.84332,7.70469,7.83896,1703097.3912742,0
+GNTX.US,D,20051223,000000,7.83896,7.93438,7.75612,7.87562,1253718.0830139,0
+GNTX.US,D,20051227,000000,7.90277,7.93884,7.72431,7.74433,3578943.9363992,0
+GNTX.US,D,20051228,000000,7.73621,7.82389,7.67714,7.78377,1039279.2790628,0
+GNTX.US,D,20051229,000000,7.7799,7.85937,7.60134,7.77594,1405804.0660634,0
+GNTX.US,D,20051230,000000,7.71658,7.79209,7.60947,7.74433,1219820.390997,0
+GNTX.US,D,20060103,000000,7.74839,7.92724,7.70469,7.91516,2627834.5837541,0
+GNTX.US,D,20060104,000000,7.84332,7.90673,7.75958,7.80804,2084244.3361131,0
+GNTX.US,D,20060105,000000,7.78377,8.1058,7.77187,8.08569,3040668.084726,0
+GNTX.US,D,20060106,000000,8.11779,8.16873,7.92289,8.14881,2241810.2223348,0
+GNTX.US,D,20060109,000000,8.10174,8.34105,8.06964,8.21292,3116145.4251037,0
+GNTX.US,D,20060110,000000,8.16516,8.17358,7.95479,8.02277,2268367.0643196,0
+GNTX.US,D,20060111,000000,7.99819,8.08995,7.87562,8.04605,1085447.7155865,0
+GNTX.US,D,20060112,000000,7.9748,7.9748,7.80378,7.81983,2067412.051581,0
+GNTX.US,D,20060113,000000,7.85531,8.06607,7.78377,7.94717,967730.71641057,0
+GNTX.US,D,20060117,000000,7.95093,7.96629,7.72114,7.81557,1539848.7546358,0
+GNTX.US,D,20060118,000000,7.78833,7.95905,7.70073,7.90277,2254397.8525866,0
+GNTX.US,D,20060119,000000,7.9427,8.05764,7.80378,8.04982,1168663.5269632,0
+GNTX.US,D,20060120,000000,8.06161,8.06161,7.78377,7.78377,1321410.5296402,0
+GNTX.US,D,20060123,000000,7.79586,7.83896,7.72837,7.7799,1254132.8602154,0
+GNTX.US,D,20060124,000000,7.82776,7.93102,7.76346,7.89108,1964248.5853051,0
+GNTX.US,D,20060125,000000,7.90277,7.99443,7.80022,7.91099,1493767.1084755,0
+GNTX.US,D,20060126,000000,7.74433,7.82389,6.37036,6.40612,14449565.109031,0
+GNTX.US,D,20060127,000000,6.49332,6.78306,6.23936,6.74322,11390666.002056,0
+GNTX.US,D,20060130,000000,6.74322,6.79456,6.59667,6.72717,5003878.2132421,0
+GNTX.US,D,20060131,000000,6.74322,6.75987,6.58875,6.63235,3476267.9090242,0
+GNTX.US,D,20060201,000000,6.65187,6.69606,6.5727,6.67605,3651916.466524,0
+GNTX.US,D,20060202,000000,6.67605,6.88245,6.66406,6.87848,2668404.0326536,0
+GNTX.US,D,20060203,000000,6.83102,6.83925,6.70746,6.77157,4083385.6750426,0
+GNTX.US,D,20060206,000000,6.75601,6.88245,6.70369,6.87026,3053138.6489064,0
+GNTX.US,D,20060207,000000,6.83508,6.98917,6.74322,6.7471,2777668.0541184,0
+GNTX.US,D,20060208,000000,6.72717,6.85867,6.69606,6.8548,2764477.9372747,0
+GNTX.US,D,20060209,000000,6.89434,6.9101,6.7355,6.7355,2663893.9613319,0
+GNTX.US,D,20060210,000000,6.70369,6.76731,6.6162,6.71895,1491529.7336445,0
+GNTX.US,D,20060213,000000,6.67218,6.71172,6.57626,6.64414,1795685.552699,0
+GNTX.US,D,20060214,000000,6.63235,6.75116,6.57626,6.65583,1853738.2138553,0
+GNTX.US,D,20060215,000000,6.62382,6.76731,6.61243,6.69934,2281787.2765451,0
+GNTX.US,D,20060216,000000,6.69934,6.7794,6.68803,6.74322,909850.6267905,0
+GNTX.US,D,20060217,000000,6.72717,6.78306,6.65187,6.71895,893879.18155962,0
+GNTX.US,D,20060221,000000,6.71172,6.75987,6.60421,6.61243,1689639.8390087,0
+GNTX.US,D,20060222,000000,6.64027,6.75116,6.62382,6.66772,1413453.7283186,0
+GNTX.US,D,20060223,000000,6.67218,6.71172,6.6162,6.67605,1433254.041438,0
+GNTX.US,D,20060224,000000,6.65187,6.69934,6.63235,6.68041,1191445.9973339,0
+GNTX.US,D,20060227,000000,6.72361,6.77157,6.69606,6.75987,1091565.4270101,0
+GNTX.US,D,20060228,000000,6.71558,6.77157,6.60421,6.6162,1690254.4358838,0
+GNTX.US,D,20060301,000000,6.64414,6.68803,6.52494,6.61243,2367697.6259457,0
+GNTX.US,D,20060302,000000,6.57626,6.63235,6.52077,6.54911,2507149.5559908,0
+GNTX.US,D,20060303,000000,6.54911,6.56893,6.46092,6.51681,1825707.9540748,0
+GNTX.US,D,20060306,000000,6.50135,6.54911,6.4414,6.49332,1764498.5457503,0
+GNTX.US,D,20060307,000000,6.46955,6.54069,6.44962,6.47321,2831440.739335,0
+GNTX.US,D,20060308,000000,6.43744,6.54911,6.32656,6.49749,2500334.49409,0
+GNTX.US,D,20060309,000000,6.47747,6.58875,6.45389,6.57626,2359786.5834104,0
+GNTX.US,D,20060310,000000,6.55307,6.70369,6.51681,6.69606,1972037.5158177,0
+GNTX.US,D,20060313,000000,6.69606,6.75116,6.68041,6.71172,1382808.6565454,0
+GNTX.US,D,20060314,000000,6.68407,6.74322,6.6482,6.7355,855617.75081029,0
+GNTX.US,D,20060315,000000,6.75116,6.77157,6.65187,6.71172,1281959.2635612,0
+GNTX.US,D,20060316,000000,6.69606,6.7471,6.65187,6.68407,1123247.9463818,0
+GNTX.US,D,20060317,000000,6.6482,6.72361,6.60421,6.66772,2770606.7497913,0
+GNTX.US,D,20060320,000000,6.66772,6.75116,6.66406,6.7355,1271391.023042,0
+GNTX.US,D,20060321,000000,6.68041,6.88651,6.66406,6.75601,1796095.2839491,0
+GNTX.US,D,20060322,000000,6.71895,6.98917,6.6922,6.9539,2058597.783753,0
+GNTX.US,D,20060323,000000,6.93051,6.9858,6.76731,6.84301,1056151.9312058,0
+GNTX.US,D,20060324,000000,6.82646,6.94527,6.81101,6.94527,1035413.0711341,0
+GNTX.US,D,20060327,000000,6.92595,6.96985,6.79852,6.87482,928877.90016237,0
+GNTX.US,D,20060328,000000,6.8984,6.91416,6.78306,6.78752,1169123.7177268,0
+GNTX.US,D,20060329,000000,6.82646,6.89434,6.77157,6.8666,863710.44759449,0
+GNTX.US,D,20060330,000000,6.83508,6.95766,6.83508,6.8984,953291.22201126,0
+GNTX.US,D,20060331,000000,6.91416,6.96568,6.84697,6.93417,1590933.9661604,0
+GNTX.US,D,20060403,000000,6.93833,6.93833,6.54069,6.59667,3404491.2693708,0
+GNTX.US,D,20060404,000000,6.59667,6.71172,6.53643,6.62819,1586628.7604638,0
+GNTX.US,D,20060405,000000,6.62382,6.62382,6.49749,6.53643,2557611.0879279,0
+GNTX.US,D,20060406,000000,6.51305,6.6162,6.47321,6.60837,1138192.0359167,0
+GNTX.US,D,20060407,000000,6.60837,6.72717,6.51305,6.5289,744346.44989615,0
+GNTX.US,D,20060410,000000,6.51305,6.59667,6.48124,6.5289,836969.93298037,0
+GNTX.US,D,20060411,000000,6.52494,6.59667,6.39394,6.43367,2333220.6587131,0
+GNTX.US,D,20060412,000000,6.40226,6.48124,6.37412,6.44566,2532287.4764544,0
+GNTX.US,D,20060413,000000,6.17604,6.3539,6.1472,6.19932,9336132.2275256,0
+GNTX.US,D,20060417,000000,6.16752,6.29515,6.13561,6.18774,5306928.9689498,0
+GNTX.US,D,20060418,000000,6.22648,6.3221,6.06814,6.0721,4501151.0888695,0
+GNTX.US,D,20060419,000000,6.08409,6.27136,6.05991,6.18347,4626546.007628,0
+GNTX.US,D,20060420,000000,6.23936,6.28306,5.84944,5.97697,6750226.4719661,0
+GNTX.US,D,20060421,000000,5.95319,5.99699,5.88175,5.96508,6701764.1459562,0
+GNTX.US,D,20060424,000000,5.93347,5.96894,5.82963,5.83765,4795727.6738704,0
+GNTX.US,D,20060425,000000,5.83379,5.85756,5.7784,5.78583,4150437.2858467,0
+GNTX.US,D,20060426,000000,5.83379,5.94913,5.8101,5.93347,18773261.189815,0
+GNTX.US,D,20060427,000000,5.87788,5.94496,5.8101,5.86569,3606682.5401914,0
+GNTX.US,D,20060428,000000,5.83379,5.87788,5.79861,5.82289,3946284.1491389,0
+GNTX.US,D,20060501,000000,5.85756,5.86569,5.75362,5.77017,3387328.9796199,0
+GNTX.US,D,20060502,000000,5.8101,5.8981,5.7784,5.86133,3637534.4959702,0
+GNTX.US,D,20060503,000000,5.86955,5.941,5.82615,5.84211,3734100.8854437,0
+GNTX.US,D,20060504,000000,5.83379,5.96894,5.80634,5.95319,2866336.5205301,0
+GNTX.US,D,20060505,000000,5.96894,6.02483,5.87788,6.02076,3197768.7342326,0
+GNTX.US,D,20060508,000000,5.97697,6.06378,5.92485,6.04059,2795419.7109876,0
+GNTX.US,D,20060509,000000,6.03682,6.03682,5.94913,5.98084,2962496.2063243,0
+GNTX.US,D,20060510,000000,5.95745,6.02483,5.93764,5.97697,2206819.5772542,0
+GNTX.US,D,20060511,000000,6.00868,6.00868,5.85756,5.86133,2554081.9495497,0
+GNTX.US,D,20060512,000000,5.93764,5.93764,5.83379,5.88175,3001773.8916767,0
+GNTX.US,D,20060515,000000,5.82963,5.91335,5.82289,5.88175,2210732.2079354,0
+GNTX.US,D,20060516,000000,5.91731,5.96894,5.7784,5.78583,2996974.1827472,0
+GNTX.US,D,20060517,000000,5.75798,5.84944,5.75362,5.78216,2782830.0623553,0
+GNTX.US,D,20060518,000000,5.77017,5.95745,5.77017,5.84944,4131505.8855505,0
+GNTX.US,D,20060519,000000,5.84944,5.90919,5.77017,5.84211,3361453.3410682,0
+GNTX.US,D,20060522,000000,5.80238,5.92485,5.73925,5.88175,2935332.8409867,0
+GNTX.US,D,20060523,000000,5.8981,5.96141,5.8536,5.86133,3458371.9379463,0
+GNTX.US,D,20060524,000000,5.85756,5.93347,5.79029,5.84548,3017216.5212056,0
+GNTX.US,D,20060525,000000,5.85756,5.91335,5.76194,5.80238,2964074.5799084,0
+GNTX.US,D,20060526,000000,5.79435,5.90186,5.78216,5.8536,3146876.2780499,0
+GNTX.US,D,20060530,000000,5.85756,5.88997,5.75362,5.77017,3307024.6821754,0
+GNTX.US,D,20060531,000000,5.79029,5.8101,5.71914,5.75362,3232755.3425522,0
+GNTX.US,D,20060601,000000,5.7784,5.80238,5.61965,5.75798,6058882.6951096,0
+GNTX.US,D,20060602,000000,5.76194,5.84548,5.6909,5.6909,3273829.3865871,0
+GNTX.US,D,20060605,000000,5.6909,5.77017,5.64364,5.66335,2861216.8982847,0
+GNTX.US,D,20060606,000000,5.64364,5.70675,5.52046,5.67148,4116838.3141499,0
+GNTX.US,D,20060607,000000,5.65523,5.7666,5.61965,5.69466,1528636.6507236,0
+GNTX.US,D,20060608,000000,5.66335,5.6909,5.52423,5.67148,3774803.5474589,0
+GNTX.US,D,20060609,000000,5.69873,5.71081,5.63125,5.65523,2134209.3464368,0
+GNTX.US,D,20060612,000000,5.63541,5.75362,5.61093,5.70319,2402013.122735,0
+GNTX.US,D,20060613,000000,5.67871,5.75362,5.61965,5.67485,2513904.0664755,0
+GNTX.US,D,20060614,000000,5.66335,5.73103,5.57169,5.6037,2287501.3118602,0
+GNTX.US,D,20060615,000000,5.66335,5.67148,5.52819,5.58438,4088840.348458,0
+GNTX.US,D,20060616,000000,5.59142,5.81843,5.53206,5.57169,3716055.5542056,0
+GNTX.US,D,20060619,000000,5.54801,5.63125,5.50848,5.52423,3540753.1489689,0
+GNTX.US,D,20060620,000000,5.5597,5.65523,5.51244,5.52046,2582993.2324371,0
+GNTX.US,D,20060621,000000,5.50451,5.71081,5.50451,5.58438,2684285.6599503,0
+GNTX.US,D,20060622,000000,5.55228,5.63541,5.52046,5.54801,2117804.9585796,0
+GNTX.US,D,20060623,000000,5.53206,5.63958,5.52046,5.55614,2411528.7778014,0
+GNTX.US,D,20060626,000000,5.54405,5.61093,5.51244,5.55228,1716436.868278,0
+GNTX.US,D,20060627,000000,5.53613,5.56416,5.43684,5.45279,1892457.8169878,0
+GNTX.US,D,20060628,000000,5.44873,5.56793,5.42088,5.5597,2519609.0190782,0
+GNTX.US,D,20060629,000000,5.56416,5.59142,5.46062,5.57169,2238486.958772,0
+GNTX.US,D,20060630,000000,5.6037,5.63958,5.53206,5.5597,3093551.6733137,0
+GNTX.US,D,20060703,000000,5.53999,5.57585,5.44873,5.48043,1315273.6436015,0
+GNTX.US,D,20060705,000000,5.47686,5.49243,5.30188,5.32962,2868623.3456845,0
+GNTX.US,D,20060706,000000,5.3534,5.40503,5.32605,5.34626,921990.17656191,0
+GNTX.US,D,20060707,000000,5.32605,5.36915,5.21062,5.2223,2065921.4775505,0
+GNTX.US,D,20060710,000000,5.25064,5.3419,5.22627,5.27759,2469343.2700538,0
+GNTX.US,D,20060711,000000,5.28185,5.38858,5.16315,5.36915,3732964.5371984,0
+GNTX.US,D,20060712,000000,5.34964,5.40889,5.21448,5.23409,3251707.935844,0
+GNTX.US,D,20060713,000000,5.22627,5.24639,5.15116,5.1786,1732810.980427,0
+GNTX.US,D,20060714,000000,5.16315,5.18673,5.11083,5.16702,2187968.9121798,0
+GNTX.US,D,20060717,000000,5.15533,5.21062,5.12302,5.13907,2066404.8796904,0
+GNTX.US,D,20060718,000000,5.13481,5.16315,5.0597,5.14719,2102421.8712768,0
+GNTX.US,D,20060719,000000,5.17078,5.26254,5.1033,5.18267,1421206.3279813,0
+GNTX.US,D,20060720,000000,5.2665,5.53999,5.20645,5.31327,3952976.0898267,0
+GNTX.US,D,20060721,000000,5.34964,5.46062,5.25064,5.31327,3117232.3230257,0
+GNTX.US,D,20060724,000000,5.30911,5.3968,5.1902,5.21062,3403636.4852111,0
+GNTX.US,D,20060725,000000,5.21062,5.31753,5.18267,5.30604,1977348.8842146,0
+GNTX.US,D,20060726,000000,5.31753,5.42544,5.31327,5.34626,2886015.7308171,0
+GNTX.US,D,20060727,000000,5.34964,5.4407,5.23093,5.23797,1983519.0735323,0
+GNTX.US,D,20060728,000000,5.27353,5.37322,5.23797,5.36163,2099169.2510329,0
+GNTX.US,D,20060731,000000,5.3419,5.36163,5.27353,5.29791,2034624.4688623,0
+GNTX.US,D,20060801,000000,5.26254,5.33358,5.15533,5.2223,2180118.4210607,0
+GNTX.US,D,20060802,000000,5.25431,5.32179,5.25064,5.29395,1461003.7463234,0
+GNTX.US,D,20060803,000000,5.24639,5.3534,5.24639,5.32962,1223722.9297755,0
+GNTX.US,D,20060804,000000,5.36163,5.4407,5.25808,5.30604,1201225.0510612,0
+GNTX.US,D,20060807,000000,5.27759,5.31753,5.25808,5.28959,1544331.5778202,0
+GNTX.US,D,20060808,000000,5.30188,5.36163,5.25064,5.27759,1548248.2452624,0
+GNTX.US,D,20060809,000000,5.28959,5.39304,5.2665,5.30188,1890142.7345059,0
+GNTX.US,D,20060810,000000,5.28185,5.36915,5.21448,5.36915,1552815.8404296,0
+GNTX.US,D,20060811,000000,5.34626,5.34626,5.27056,5.27759,1231978.1061933,0
+GNTX.US,D,20060814,000000,5.50065,5.63958,5.46814,5.52046,3393195.402666,0
+GNTX.US,D,20060815,000000,5.53999,5.71914,5.40126,5.69466,2729612.4317878,0
+GNTX.US,D,20060816,000000,5.73925,5.7784,5.68684,5.77404,1462844.5093779,0
+GNTX.US,D,20060817,000000,5.77404,6.09211,5.73925,5.99699,3870634.2372247,0
+GNTX.US,D,20060818,000000,5.97697,5.99699,5.77017,5.89414,1920484.0400073,0
+GNTX.US,D,20060821,000000,5.83765,5.90186,5.75798,5.76194,2523845.5998364,0
+GNTX.US,D,20060822,000000,5.75798,5.85756,5.75798,5.81436,1554877.6161535,0
+GNTX.US,D,20060823,000000,5.80238,5.84944,5.73925,5.76194,1487604.99268,0
+GNTX.US,D,20060824,000000,5.79435,5.8101,5.65186,5.71081,1468418.2672453,0
+GNTX.US,D,20060825,000000,5.6909,5.74689,5.63125,5.63958,1586059.5771508,0
+GNTX.US,D,20060828,000000,5.62352,5.7666,5.62352,5.69466,1305484.4979715,0
+GNTX.US,D,20060829,000000,5.70675,5.75055,5.6478,5.73549,2051619.2330281,0
+GNTX.US,D,20060830,000000,5.7228,5.84944,5.67871,5.75055,1384403.1771738,0
+GNTX.US,D,20060831,000000,5.73925,5.83379,5.6909,5.75055,1285074.6339282,0
+GNTX.US,D,20060901,000000,5.75055,5.7666,5.6909,5.73925,1347399.1975023,0
+GNTX.US,D,20060905,000000,5.72696,5.75798,5.68684,5.71081,1608820.8545259,0
+GNTX.US,D,20060906,000000,5.67485,5.84211,5.65939,5.82289,2557709.9885744,0
+GNTX.US,D,20060907,000000,5.82615,5.82615,5.64364,5.67148,2208084.0926639,0
+GNTX.US,D,20060908,000000,5.66335,5.76194,5.65523,5.74283,1730794.6182653,0
+GNTX.US,D,20060911,000000,5.69873,5.72696,5.60717,5.68684,2292740.0185576,0
+GNTX.US,D,20060912,000000,5.65939,5.90533,5.65939,5.87788,1995727.2482421,0
+GNTX.US,D,20060913,000000,5.89414,6.00868,5.8101,5.93764,2696190.0683885,0
+GNTX.US,D,20060914,000000,5.91731,5.93347,5.74283,5.81436,2360544.485304,0
+GNTX.US,D,20060915,000000,5.83765,5.8536,5.68684,5.72696,4114812.8692758,0
+GNTX.US,D,20060918,000000,5.71081,5.71081,5.55228,5.57169,2954287.452659,0
+GNTX.US,D,20060919,000000,5.59568,5.6478,5.55228,5.59974,2540029.9842145,0
+GNTX.US,D,20060920,000000,5.63541,5.77404,5.6037,5.70319,2152247.6133429,0
+GNTX.US,D,20060921,000000,5.69466,5.7228,5.53206,5.61569,3011102.8465431,0
+GNTX.US,D,20060922,000000,5.59568,5.59568,5.42544,5.52819,2087535.3055873,0
+GNTX.US,D,20060925,000000,5.52819,5.61093,5.52819,5.58755,2615537.6003005,0
+GNTX.US,D,20060926,000000,5.59974,5.61569,5.55228,5.56793,4222341.0834743,0
+GNTX.US,D,20060927,000000,5.57963,5.71081,5.57963,5.68684,3569148.7356276,0
+GNTX.US,D,20060928,000000,5.67485,5.76194,5.63958,5.75362,3246579.2308861,0
+GNTX.US,D,20060929,000000,5.77404,5.80634,5.63125,5.64364,1829342.0482411,0
+GNTX.US,D,20061002,000000,5.65523,5.67871,5.62748,5.66682,2087710.9046945,0
+GNTX.US,D,20061003,000000,5.65939,5.67148,5.61093,5.61569,2067153.6988716,0
+GNTX.US,D,20061004,000000,5.57585,5.61093,5.5161,5.6037,2177329.0191513,0
+GNTX.US,D,20061005,000000,5.61965,5.70675,5.57169,5.67485,2810366.8280933,0
+GNTX.US,D,20061006,000000,5.64364,5.71081,5.63541,5.68288,2683500.5099194,0
+GNTX.US,D,20061009,000000,5.66335,5.69873,5.63125,5.67871,1511872.9911299,0
+GNTX.US,D,20061010,000000,5.66682,5.71498,5.61093,5.67485,2101966.7264645,0
+GNTX.US,D,20061011,000000,5.67485,5.70319,5.57169,5.60717,2034166.2964792,0
+GNTX.US,D,20061012,000000,5.63958,5.68288,5.63125,5.67485,3197382.2143588,0
+GNTX.US,D,20061013,000000,5.65939,5.69466,5.61965,5.63958,2494969.6386086,0
+GNTX.US,D,20061016,000000,5.65186,5.66335,5.62352,5.65939,1624163.5742179,0
+GNTX.US,D,20061017,000000,5.65939,5.71081,5.63541,5.68288,2600519.8398757,0
+GNTX.US,D,20061018,000000,5.71498,5.81436,5.67871,5.71914,2630223.3371259,0
+GNTX.US,D,20061019,000000,5.73549,5.79861,5.59568,5.65523,4895472.0035077,0
+GNTX.US,D,20061020,000000,5.67871,5.75798,5.63125,5.6909,4049966.3392142,0
+GNTX.US,D,20061023,000000,5.67485,5.91731,5.66682,5.86133,4274934.025264,0
+GNTX.US,D,20061024,000000,5.9844,6.3106,5.9844,6.12769,5239671.4833303,0
+GNTX.US,D,20061025,000000,6.1592,6.17961,6.09211,6.13561,2863283.7199599,0
+GNTX.US,D,20061026,000000,6.13561,6.3106,6.13561,6.21925,3025223.4368166,0
+GNTX.US,D,20061027,000000,6.17961,6.34677,6.15563,6.2671,4905076.4673181,0
+GNTX.US,D,20061030,000000,6.22648,6.3106,6.1918,6.23936,2596113.715152,0
+GNTX.US,D,20061031,000000,6.2785,6.34241,6.18774,6.31824,3493967.0879993,0
+GNTX.US,D,20061101,000000,6.35014,6.39394,6.22648,6.2785,2377785.4918959,0
+GNTX.US,D,20061102,000000,6.26314,6.31496,6.15563,6.28306,2593417.1587475,0
+GNTX.US,D,20061103,000000,6.3221,6.43744,6.3106,6.3661,3095866.7557957,0
+GNTX.US,D,20061106,000000,6.38185,6.43367,6.36232,6.3978,2130521.7651861,0
+GNTX.US,D,20061107,000000,6.37838,6.49332,6.37838,6.46092,1840192.8620362,0
+GNTX.US,D,20061108,000000,6.42179,6.47747,6.37838,6.43744,1582293.279059,0
+GNTX.US,D,20061109,000000,6.52494,6.52494,6.42179,6.48966,1718177.7214957,0
+GNTX.US,D,20061110,000000,6.54069,6.71558,6.42951,6.69934,2427392.2396733,0
+GNTX.US,D,20061113,000000,6.68041,6.70746,6.59667,6.68803,1755753.9120509,0
+GNTX.US,D,20061114,000000,6.71172,6.84301,6.63235,6.84301,2240229.8303702,0
+GNTX.US,D,20061115,000000,6.83102,6.93417,6.76335,6.88651,2861622.5927737,0
+GNTX.US,D,20061116,000000,6.88651,6.93417,6.79168,6.88998,1337826.0185904,0
+GNTX.US,D,20061117,000000,6.87026,6.87026,6.75987,6.82646,1550998.2887513,0
+GNTX.US,D,20061120,000000,6.78752,6.79852,6.6922,6.72361,1646768.4271009,0
+GNTX.US,D,20061121,000000,6.70746,6.72717,6.65583,6.71558,2159993.1486738,0
+GNTX.US,D,20061122,000000,6.71558,6.7355,6.68041,6.70746,989910.70018945,0
+GNTX.US,D,20061124,000000,6.68407,6.71895,6.6601,6.70369,389101.38255599,0
+GNTX.US,D,20061127,000000,6.70369,6.75116,6.54475,6.54911,1520178.6270613,0
+GNTX.US,D,20061128,000000,6.54475,6.58042,6.45389,6.50501,2068450.50837,0
+GNTX.US,D,20061129,000000,6.48966,6.57626,6.48966,6.54069,1294741.6675354,0
+GNTX.US,D,20061130,000000,6.51681,6.64414,6.51681,6.57626,2101859.7522958,0
+GNTX.US,D,20061201,000000,6.61986,6.6922,6.53296,6.66406,1975870.4204674,0
+GNTX.US,D,20061204,000000,6.63235,6.74322,6.63235,6.72717,1797614.115307,0
+GNTX.US,D,20061205,000000,6.58875,6.63641,6.52494,6.54911,3802712.704407,0
+GNTX.US,D,20061206,000000,6.54911,6.54911,6.44566,6.45745,2274017.5206476,0
+GNTX.US,D,20061207,000000,6.4414,6.52494,6.42535,6.43744,2354079.6124272,0
+GNTX.US,D,20061208,000000,6.44962,6.45745,6.38591,6.42951,1973955.9865231,0
+GNTX.US,D,20061211,000000,6.40612,6.51681,6.38591,6.49332,2133495.8489151,0
+GNTX.US,D,20061212,000000,6.50501,6.53643,6.41376,6.42535,2115962.1771445,0
+GNTX.US,D,20061213,000000,6.28306,6.33855,6.21111,6.3106,3423033.1222222,0
+GNTX.US,D,20061214,000000,6.31496,6.37838,6.3106,6.35826,1971991.0930652,0
+GNTX.US,D,20061215,000000,6.39017,6.40226,6.32656,6.33032,3224219.6112389,0
+GNTX.US,D,20061218,000000,6.3221,6.3661,6.3106,6.31496,3322257.4001278,0
+GNTX.US,D,20061219,000000,6.28306,6.3221,6.22281,6.27136,3220247.4383318,0
+GNTX.US,D,20061220,000000,6.26314,6.3539,6.24292,6.33032,1904434.8871255,0
+GNTX.US,D,20061221,000000,6.33439,6.38591,6.30257,6.33855,4285610.2491422,0
+GNTX.US,D,20061222,000000,6.33032,6.34241,6.26314,6.29515,1442956.3967048,0
+GNTX.US,D,20061226,000000,6.27454,6.3106,6.24649,6.29069,1164266.4849518,0
+GNTX.US,D,20061227,000000,6.29515,6.3978,6.29515,6.37412,992988.73051639,0
+GNTX.US,D,20061228,000000,6.34677,6.34677,6.24649,6.31496,1177113.4771034,0
+GNTX.US,D,20061229,000000,6.28306,6.29515,6.16306,6.17961,1854418.4080981,0
+GNTX.US,D,20070103,000000,6.18347,6.3106,6.10796,6.21111,2397438.4632359,0
+GNTX.US,D,20070104,000000,6.1918,6.21111,6.00451,6.13561,3092561.6576577,0
+GNTX.US,D,20070105,000000,6.1042,6.18347,6.00451,6.03296,2185074.5544822,0
+GNTX.US,D,20070108,000000,6.0288,6.04425,5.94496,5.96894,3577527.0332586,0
+GNTX.US,D,20070109,000000,5.95745,6.0171,5.90533,5.98836,5228496.7194581,0
+GNTX.US,D,20070110,000000,5.96508,6.00035,5.90186,5.94913,1951209.8470021,0
+GNTX.US,D,20070111,000000,5.96141,6.02483,5.95319,6.00868,2918414.7752814,0
+GNTX.US,D,20070112,000000,6.00451,6.08012,5.98836,6.05654,1497078.2617551,0
+GNTX.US,D,20070116,000000,6.03296,6.17159,6.03296,6.15136,2620369.6033186,0
+GNTX.US,D,20070117,000000,6.14334,6.22648,6.08012,6.1918,2112864.9722024,0
+GNTX.US,D,20070118,000000,6.22648,6.3539,6.20339,6.27136,2434807.7697855,0
+GNTX.US,D,20070119,000000,6.25511,6.38185,6.25511,6.36232,1989258.3386043,0
+GNTX.US,D,20070122,000000,6.3539,6.3539,6.25085,6.29515,1320393.2658469,0
+GNTX.US,D,20070123,000000,6.2785,6.35826,6.25511,6.30257,1002064.3786247,0
+GNTX.US,D,20070124,000000,6.29821,6.35826,6.2785,6.3539,1216241.8022955,0
+GNTX.US,D,20070125,000000,6.30257,6.41048,6.30257,6.3539,2179873.1878248,0
+GNTX.US,D,20070126,000000,6.36232,6.36232,6.23054,6.3221,1978023.0233157,0
+GNTX.US,D,20070129,000000,6.75116,6.9975,6.58498,6.9539,11328778.41787,0
+GNTX.US,D,20070130,000000,6.79852,6.90623,6.75987,6.87848,9264911.6517115,0
+GNTX.US,D,20070131,000000,6.83102,6.94973,6.79456,6.94527,4122372.7135968,0
+GNTX.US,D,20070201,000000,6.94151,7.03722,6.93051,7.00205,3939655.787438,0
+GNTX.US,D,20070202,000000,6.97411,7.00205,6.8548,6.9858,3911817.273809,0
+GNTX.US,D,20070205,000000,7.03722,7.1165,6.97411,7.06141,2875794.6517511,0
+GNTX.US,D,20070206,000000,7.01355,7.08935,6.96568,7.04941,3235089.5996493,0
+GNTX.US,D,20070207,000000,7.06963,7.09252,6.93833,7.08935,2719105.751875,0
+GNTX.US,D,20070208,000000,7.08935,7.08935,6.96192,7.03366,4340765.5250303,0
+GNTX.US,D,20070209,000000,7.03366,7.09619,7.01355,7.0291,3727008.2962181,0
+GNTX.US,D,20070212,000000,7.01355,7.0291,6.93833,6.96192,2173718.1363612,0
+GNTX.US,D,20070213,000000,6.94973,6.98223,6.84301,6.94527,2851364.1736676,0
+GNTX.US,D,20070214,000000,6.96568,7.00572,6.9101,6.94151,2104711.724002,0
+GNTX.US,D,20070215,000000,6.93833,6.96568,6.8984,6.92595,2263226.2490785,0
+GNTX.US,D,20070216,000000,6.90207,6.95766,6.8984,6.90623,1909891.5789215,0
+GNTX.US,D,20070220,000000,6.88651,6.91862,6.81913,6.8984,1453584.17945,0
+GNTX.US,D,20070221,000000,6.8666,6.94973,6.8226,6.92595,1985192.3110018,0
+GNTX.US,D,20070222,000000,6.94527,6.94527,6.83102,6.85074,1421590.8294746,0
+GNTX.US,D,20070223,000000,6.83925,6.96192,6.81913,6.94973,1954139.5263592,0
+GNTX.US,D,20070226,000000,6.9539,6.9858,6.79168,6.87026,1876744.7244663,0
+GNTX.US,D,20070227,000000,6.8226,6.8226,6.58042,6.64414,1978224.86137,0
+GNTX.US,D,20070228,000000,6.6601,6.71558,6.59667,6.63641,1745000.989712,0
+GNTX.US,D,20070301,000000,6.5727,6.65583,6.43367,6.55655,2703956.7967152,0
+GNTX.US,D,20070302,000000,6.52494,6.57626,6.45745,6.46092,1564617.3114602,0
+GNTX.US,D,20070305,000000,6.43744,6.4414,6.34677,6.37412,1812422.9733456,0
+GNTX.US,D,20070306,000000,6.39394,6.47747,6.3539,6.44566,1577220.079566,0
+GNTX.US,D,20070307,000000,6.43367,6.54069,6.37412,6.49749,1957493.0656301,0
+GNTX.US,D,20070308,000000,6.55307,6.69934,6.49749,6.64027,2606770.7644151,0
+GNTX.US,D,20070309,000000,6.67218,6.68041,6.60837,6.63641,2231090.6032749,0
+GNTX.US,D,20070312,000000,6.63235,6.69934,6.60837,6.6922,2037524.8817016,0
+GNTX.US,D,20070313,000000,6.65187,6.6601,6.54911,6.55655,1696670.8676277,0
+GNTX.US,D,20070314,000000,6.58875,6.59667,6.37036,6.50135,2924612.2127364,0
+GNTX.US,D,20070315,000000,6.50501,6.6162,6.46548,6.54911,2354133.0995115,0
+GNTX.US,D,20070316,000000,6.54911,6.58875,6.50501,6.53643,1317783.4998057,0
+GNTX.US,D,20070319,000000,6.58875,6.64414,6.50889,6.5609,1930193.4596059,0
+GNTX.US,D,20070320,000000,6.53643,6.60837,6.51305,6.56506,1667473.9838936,0
+GNTX.US,D,20070321,000000,6.58498,6.6482,6.52077,6.53643,2514511.5990188,0
+GNTX.US,D,20070322,000000,6.56506,6.61986,6.50135,6.54475,2517836.8809622,0
+GNTX.US,D,20070323,000000,6.5609,6.61986,6.49749,6.50135,1972470.458444,0
+GNTX.US,D,20070326,000000,6.50501,6.58042,6.44962,6.46548,2020577.5494785,0
+GNTX.US,D,20070327,000000,6.43367,6.54069,6.42951,6.51681,2186205.8567762,0
+GNTX.US,D,20070328,000000,6.50889,6.55307,6.46092,6.51305,2080978.5963958,0
+GNTX.US,D,20070329,000000,6.5609,6.58042,6.37838,6.3978,2776569.0459131,0
+GNTX.US,D,20070330,000000,6.43367,6.48124,6.37036,6.45389,2058245.5763483,0
+GNTX.US,D,20070402,000000,6.48124,6.55655,6.46092,6.54069,1719694.5344732,0
+GNTX.US,D,20070403,000000,6.55655,6.63641,6.48966,6.5289,1492457.1795036,0
+GNTX.US,D,20070404,000000,6.49332,6.55307,6.47321,6.50889,1229831.5584866,0
+GNTX.US,D,20070405,000000,6.49332,6.51305,6.45745,6.46955,1140014.6335464,0
+GNTX.US,D,20070409,000000,6.45745,6.52077,6.45745,6.50889,953441.59136165,0
+GNTX.US,D,20070410,000000,6.47747,6.5289,6.46548,6.50135,1000733.256657,0
+GNTX.US,D,20070411,000000,6.49749,6.53296,6.44566,6.51681,1292571.9084524,0
+GNTX.US,D,20070412,000000,6.4857,6.51681,6.45745,6.49332,1579605.805367,0
+GNTX.US,D,20070413,000000,6.49332,6.53643,6.46092,6.49749,1570574.5616306,0
+GNTX.US,D,20070416,000000,6.52077,6.59241,6.50501,6.5609,1531875.1423036,0
+GNTX.US,D,20070417,000000,6.58498,6.58498,6.49332,6.5609,2406103.3709038,0
+GNTX.US,D,20070418,000000,6.52494,6.63235,6.49749,6.59241,1671174.6846178,0
+GNTX.US,D,20070419,000000,6.58875,6.60064,6.47747,6.5727,1521690.3940874,0
+GNTX.US,D,20070420,000000,6.60837,6.62819,6.51681,6.54475,1794099.1055927,0
+GNTX.US,D,20070423,000000,6.84301,7.68448,6.84301,7.44667,11685520.114383,0
+GNTX.US,D,20070424,000000,7.4104,7.42664,7.22441,7.27543,3783579.4660566,0
+GNTX.US,D,20070425,000000,7.05338,7.18785,7.05338,7.10431,3496270.0601981,0
+GNTX.US,D,20070426,000000,7.09252,7.24779,7.09252,7.21588,3192754.0677755,0
+GNTX.US,D,20070427,000000,7.20816,7.24016,7.04525,7.05734,1824991.4289823,0
+GNTX.US,D,20070430,000000,7.05734,7.13294,7.01701,7.06963,2926059.3915853,0
+GNTX.US,D,20070501,000000,7.07726,7.17565,7.04525,7.13294,3195235.6666522,0
+GNTX.US,D,20070502,000000,7.1165,7.16496,7.0291,7.16496,2503494.2688289,0
+GNTX.US,D,20070503,000000,7.1489,7.29546,7.10887,7.28366,3237781.1101024,0
+GNTX.US,D,20070504,000000,7.29942,7.55734,7.25562,7.49769,6922201.5768789,0
+GNTX.US,D,20070507,000000,7.4862,7.58142,7.43834,7.51008,4202045.2579316,0
+GNTX.US,D,20070508,000000,7.49769,7.52197,7.39088,7.4862,2298617.5426966,0
+GNTX.US,D,20070509,000000,7.43041,7.54199,7.37898,7.50196,2354162.3660293,0
+GNTX.US,D,20070510,000000,7.46222,7.46222,7.2792,7.31141,3551395.0603779,0
+GNTX.US,D,20070511,000000,7.31933,7.50652,7.30398,7.40673,2565649.2884374,0
+GNTX.US,D,20070514,000000,7.39901,7.56537,7.3667,7.4862,2689107.5710658,0
+GNTX.US,D,20070515,000000,7.47024,7.47024,7.29168,7.31527,2865123.4738241,0
+GNTX.US,D,20070516,000000,7.34708,7.37482,7.24779,7.27127,3204103.4215646,0
+GNTX.US,D,20070517,000000,7.24412,7.25998,7.18785,7.22837,2061191.4027497,0
+GNTX.US,D,20070518,000000,7.2361,7.36293,7.20816,7.24779,2667678.4248486,0
+GNTX.US,D,20070521,000000,7.25146,7.36293,7.22837,7.34708,2395982.2016747,0
+GNTX.US,D,20070522,000000,7.35927,7.40257,7.28366,7.38285,2093146.4034948,0
+GNTX.US,D,20070523,000000,7.37482,7.40257,7.2361,7.26374,1828701.212419,0
+GNTX.US,D,20070524,000000,7.24779,7.29168,7.12848,7.15287,1532443.3164263,0
+GNTX.US,D,20070525,000000,7.16496,7.20003,7.10431,7.15287,834857.6977429,0
+GNTX.US,D,20070529,000000,7.1489,7.19181,7.10431,7.13661,2156790.9879435,0
+GNTX.US,D,20070530,000000,7.10887,7.12482,6.9539,7.12482,3387701.37083,0
+GNTX.US,D,20070531,000000,7.15653,7.20816,7.02513,7.04941,3028679.9134953,0
+GNTX.US,D,20070601,000000,7.09252,7.16069,7.04941,7.07726,2127350.8893542,0
+GNTX.US,D,20070604,000000,7.14483,7.3233,7.10431,7.24779,5991654.4760081,0
+GNTX.US,D,20070605,000000,7.19587,7.22837,7.02513,7.07349,3334681.5415557,0
+GNTX.US,D,20070606,000000,7.06141,7.06141,6.84697,6.84697,3170263.2533931,0
+GNTX.US,D,20070607,000000,6.81477,6.96985,6.81477,6.8226,4841792.1637961,0
+GNTX.US,D,20070608,000000,6.83102,6.91416,6.81477,6.90207,2490083.1393158,0
+GNTX.US,D,20070611,000000,6.94151,7.01355,6.88651,7.01355,3563232.8622583,0
+GNTX.US,D,20070612,000000,7.00572,7.37898,7.00572,7.17169,6437917.4047111,0
+GNTX.US,D,20070613,000000,7.19181,7.38285,7.19181,7.35521,6602163.1213374,0
+GNTX.US,D,20070614,000000,7.35104,7.47807,7.34708,7.41416,4523077.7658903,0
+GNTX.US,D,20070615,000000,7.43834,7.45826,7.31933,7.34708,2746655.6370867,0
+GNTX.US,D,20070618,000000,7.37898,7.39088,7.26374,7.30784,2500721.0139638,0
+GNTX.US,D,20070619,000000,7.74433,8.38811,7.68448,7.95093,12548703.764655,0
+GNTX.US,D,20070620,000000,7.95093,7.97848,7.87939,7.88305,5157514.312548,0
+GNTX.US,D,20070621,000000,7.84698,7.9748,7.81557,7.85937,3699401.8963515,0
+GNTX.US,D,20070622,000000,7.74839,7.80378,7.66059,7.72837,4906283.4588823,0
+GNTX.US,D,20070625,000000,7.72837,7.86343,7.64147,7.70469,2686407.9870905,0
+GNTX.US,D,20070626,000000,7.71658,7.86343,7.67714,7.78377,4220624.4508231,0
+GNTX.US,D,20070627,000000,7.72431,7.75206,7.60947,7.71262,3442152.2319087,0
+GNTX.US,D,20070628,000000,7.68448,7.88305,7.68052,7.80378,3070490.6664281,0
+GNTX.US,D,20070629,000000,7.80022,7.93102,7.74839,7.81983,3231919.7330077,0
+GNTX.US,D,20070702,000000,7.82389,7.91902,7.81557,7.85937,2461485.7146028,0
+GNTX.US,D,20070703,000000,7.89544,7.93102,7.83896,7.85531,964024.96973498,0
+GNTX.US,D,20070705,000000,7.84698,7.92289,7.75958,7.82776,1749987.3988416,0
+GNTX.US,D,20070706,000000,7.80804,7.97064,7.75206,7.95905,3064942.1383174,0
+GNTX.US,D,20070709,000000,7.95905,8.08163,7.8993,7.99443,2357371.5910915,0
+GNTX.US,D,20070710,000000,7.98601,8.42587,7.98601,8.27951,6397165.2923727,0
+GNTX.US,D,20070711,000000,8.3131,8.34362,8.1932,8.30785,3554615.3865331,0
+GNTX.US,D,20070712,000000,8.34105,8.58431,8.22818,8.54615,4291988.3316557,0
+GNTX.US,D,20070713,000000,8.52208,8.52208,8.34788,8.42587,2756133.952113,0
+GNTX.US,D,20070716,000000,8.41991,8.44677,8.35948,8.39247,2835341.2597329,0
+GNTX.US,D,20070717,000000,8.41536,8.49087,8.38039,8.42587,2223695.2569681,0
+GNTX.US,D,20070718,000000,8.37176,8.38039,8.20876,8.3243,2764128.7574409,0
+GNTX.US,D,20070719,000000,8.3558,8.41991,8.27306,8.33669,3157773.5145975,0
+GNTX.US,D,20070720,000000,8.33223,8.3558,8.09402,8.3243,4213167.5439097,0
+GNTX.US,D,20070723,000000,8.43874,8.88485,8.37176,8.66992,5954762.5164567,0
+GNTX.US,D,20070724,000000,8.58005,8.66199,8.48314,8.54279,3930245.0881598,0
+GNTX.US,D,20070725,000000,8.34105,8.53486,8.22818,8.27624,4694317.1710954,0
+GNTX.US,D,20070726,000000,8.15317,8.21976,7.84332,7.99443,4114141.7577455,0
+GNTX.US,D,20070727,000000,8.00226,8.11016,7.83212,8.02277,4119224.0399509,0
+GNTX.US,D,20070730,000000,8.04605,8.10174,7.92724,8.06964,3040785.1507974,0
+GNTX.US,D,20070731,000000,8.08995,8.11403,7.81161,7.83896,4682149.3639964,0
+GNTX.US,D,20070801,000000,7.83212,7.9427,7.73214,7.85144,3528992.0455492,0
+GNTX.US,D,20070802,000000,7.90277,8.01831,7.83212,7.9748,2655476.3052804,0
+GNTX.US,D,20070803,000000,7.98214,8.01831,7.65693,7.68448,2834281.6099483,0
+GNTX.US,D,20070806,000000,7.74433,8.1058,7.63731,8.10174,5302991.1085118,0
+GNTX.US,D,20070807,000000,8.04982,8.29189,7.96629,8.27306,5830436.3301952,0
+GNTX.US,D,20070808,000000,8.33669,8.63791,8.28317,8.42587,5675274.3351994,0
+GNTX.US,D,20070809,000000,8.27951,8.49087,8.02277,8.40743,4657108.3257989,0
+GNTX.US,D,20070810,000000,8.33669,8.47075,7.95479,8.12195,4167284.7082329,0
+GNTX.US,D,20070813,000000,8.33669,8.34105,7.74017,8.0301,3150916.0667052,0
+GNTX.US,D,20070814,000000,8.06607,8.06607,7.86729,7.92724,2552470.2726867,0
+GNTX.US,D,20070815,000000,7.90673,8.11403,7.84698,7.87939,2557145.8512129,0
+GNTX.US,D,20070816,000000,7.83212,7.86343,7.45826,7.62106,3314333.2381189,0
+GNTX.US,D,20070817,000000,7.83896,7.99443,7.53743,7.66446,3600954.3762126,0
+GNTX.US,D,20070820,000000,7.66912,7.88712,7.6056,7.78377,2173037.9421185,0
+GNTX.US,D,20070821,000000,7.72114,7.93884,7.67714,7.89544,2810197.2841277,0
+GNTX.US,D,20070822,000000,7.96629,7.98601,7.69251,7.82389,3015657.3222366,0
+GNTX.US,D,20070823,000000,7.86343,7.88712,7.59738,7.65693,2445577.848359,0
+GNTX.US,D,20070824,000000,7.62928,7.76811,7.58142,7.76811,1553361.8123663,0
+GNTX.US,D,20070827,000000,7.74017,7.80022,7.66446,7.67714,1113172.1907149,0
+GNTX.US,D,20070828,000000,7.66059,7.72431,7.50652,7.53743,2258382.1357771,0
+GNTX.US,D,20070829,000000,7.59352,7.91516,7.55734,7.85531,2341973.3659346,0
+GNTX.US,D,20070830,000000,7.78833,7.89544,7.70469,7.84698,2045955.6572265,0
+GNTX.US,D,20070831,000000,7.92289,7.98214,7.78377,7.95905,1786410.084917,0
+GNTX.US,D,20070904,000000,7.95093,8.11403,7.89544,8.09402,1537480.1850695,0
+GNTX.US,D,20070905,000000,8.05368,8.06161,7.92724,7.99819,1494638.0396796,0
+GNTX.US,D,20070906,000000,7.98601,7.98601,7.78377,7.84332,1572718.0817665,0
+GNTX.US,D,20070907,000000,7.76346,7.83212,7.62552,7.74839,1692854.1100222,0
+GNTX.US,D,20070910,000000,7.76811,7.83559,7.6056,7.62552,2846528.1338883,0
+GNTX.US,D,20070911,000000,7.67278,7.72431,7.55328,7.62552,2819860.2809738,0
+GNTX.US,D,20070912,000000,7.61709,7.68448,7.53386,7.54585,1588185.9410521,0
+GNTX.US,D,20070913,000000,7.60947,7.79586,7.53743,7.73621,2694398.7556573,0
+GNTX.US,D,20070914,000000,7.70073,7.99067,7.66446,7.98601,2131372.5125846,0
+GNTX.US,D,20070917,000000,7.95905,8.00662,7.76346,7.76346,1046926.9229375,0
+GNTX.US,D,20070918,000000,7.80378,8.12195,7.75958,8.06161,1433018.900105,0
+GNTX.US,D,20070919,000000,8.12195,8.12523,7.94717,8.02277,1931838.4397478,0
+GNTX.US,D,20070920,000000,8.01028,8.09402,7.92724,8.0301,869796.87411966,0
+GNTX.US,D,20070921,000000,8.07797,8.12195,8.01028,8.06161,1980810.4068446,0
+GNTX.US,D,20070924,000000,8.08163,8.09402,7.80804,7.90277,1474132.3025604,0
+GNTX.US,D,20070925,000000,7.85144,7.91516,7.69627,7.7799,1502581.3763035,0
+GNTX.US,D,20070926,000000,7.83212,8.3993,7.83212,8.29972,3661142.4839826,0
+GNTX.US,D,20070927,000000,8.33223,8.51752,8.25255,8.34788,2003706.915716,0
+GNTX.US,D,20070928,000000,8.33669,8.63791,8.33669,8.51395,2565421.2114362,0
+GNTX.US,D,20071001,000000,8.50682,8.6287,8.43498,8.57272,1300993.6012649,0
+GNTX.US,D,20071002,000000,8.58431,8.59461,8.35948,8.44677,3995730.4356631,0
+GNTX.US,D,20071003,000000,8.41991,8.54279,8.34788,8.53486,2024378.1600395,0
+GNTX.US,D,20071004,000000,8.57648,8.61988,8.46629,8.51395,2060068.173978,0
+GNTX.US,D,20071005,000000,8.59095,8.81608,8.5634,8.81241,1709171.7075161,0
+GNTX.US,D,20071008,000000,8.81608,8.92637,8.77624,8.90446,1792074.6699089,0
+GNTX.US,D,20071009,000000,8.94232,8.96719,8.81241,8.94688,1121860.3097591,0
+GNTX.US,D,20071010,000000,8.91764,8.97561,8.75693,8.84858,1305471.378498,0
+GNTX.US,D,20071011,000000,8.87256,8.87632,8.58817,8.63325,1543802.7621181,0
+GNTX.US,D,20071012,000000,8.67835,8.693,8.51128,8.58817,1847064.4385924,0
+GNTX.US,D,20071015,000000,8.58005,8.65823,8.45915,8.49553,1371311.9609767,0
+GNTX.US,D,20071016,000000,8.4546,8.55458,8.21292,8.23621,3097469.3499462,0
+GNTX.US,D,20071017,000000,8.24037,8.39494,8.21659,8.35948,1963660.2273771,0
+GNTX.US,D,20071018,000000,8.34362,8.3558,8.16873,8.3131,1605816.4950887,0
+GNTX.US,D,20071019,000000,8.38039,8.55458,8.14128,8.17745,2394546.1239189,0
+GNTX.US,D,20071022,000000,8.26851,8.47075,7.95905,8.27951,3471900.1335308,0
+GNTX.US,D,20071023,000000,8.27951,8.53486,8.26138,8.47432,2688222.5111979,0
+GNTX.US,D,20071024,000000,8.36304,8.53486,8.12195,8.37483,2696397.9615844,0
+GNTX.US,D,20071025,000000,8.4111,8.55458,8.27306,8.46273,2970383.0282932,0
+GNTX.US,D,20071026,000000,8.53486,8.61988,8.41991,8.48631,5907913.8856904,0
+GNTX.US,D,20071029,000000,8.50275,8.58817,8.41536,8.45054,1599680.6182402,0
+GNTX.US,D,20071030,000000,8.4111,8.45915,8.21292,8.30785,1544504.1493565,0
+GNTX.US,D,20071031,000000,8.32895,8.43498,8.11779,8.25255,1820594.3869709,0
+GNTX.US,D,20071101,000000,8.20876,8.43498,8.05764,8.12195,1894900.057444,0
+GNTX.US,D,20071102,000000,8.18884,8.18884,7.86729,7.96629,2327454.145504,0
+GNTX.US,D,20071105,000000,7.96242,7.99443,7.77594,7.89108,1245210.6090284,0
+GNTX.US,D,20071106,000000,7.94717,7.98214,7.85144,7.90277,2420709.3816978,0
+GNTX.US,D,20071107,000000,7.80804,7.86729,7.73621,7.74839,1840759.0177784,0
+GNTX.US,D,20071108,000000,7.76811,7.93438,7.63296,7.82776,2578591.1444744,0
+GNTX.US,D,20071109,000000,7.70836,7.99067,7.55734,7.61263,1874069.3610576,0
+GNTX.US,D,20071112,000000,7.56884,7.65693,7.48213,7.54199,2265895.5573455,0
+GNTX.US,D,20071113,000000,7.60134,7.6056,7.53743,7.54952,4083088.9731028,0
+GNTX.US,D,20071114,000000,7.6056,7.82389,7.53743,7.54199,1867735.6829159,0
+GNTX.US,D,20071115,000000,7.54199,7.56537,7.53743,7.54585,5528633.942853,0
+GNTX.US,D,20071116,000000,7.58529,7.60947,7.4862,7.55328,4224666.257859,0
+GNTX.US,D,20071119,000000,7.55328,7.58529,7.44667,7.53743,5994467.0892937,0
+GNTX.US,D,20071120,000000,7.55328,7.72114,7.51008,7.6056,2871611.5580773,0
+GNTX.US,D,20071121,000000,7.53743,7.68884,7.53743,7.59352,2101586.2617323,0
+GNTX.US,D,20071123,000000,7.65237,7.74433,7.59738,7.65693,394442.01747081,0
+GNTX.US,D,20071126,000000,7.66059,7.72837,7.46608,7.46608,2111255.3137199,0
+GNTX.US,D,20071127,000000,7.4862,7.54952,7.33508,7.43457,2760791.3652143,0
+GNTX.US,D,20071128,000000,7.50652,7.78833,7.47807,7.76346,1844233.6598819,0
+GNTX.US,D,20071129,000000,7.73214,7.87126,7.60134,7.81161,2506076.7867327,0
+GNTX.US,D,20071130,000000,7.87562,7.9427,7.80022,7.87126,5584642.9937104,0
+GNTX.US,D,20071203,000000,7.84332,7.93438,7.72114,7.72114,2869324.7329229,0
+GNTX.US,D,20071204,000000,7.64474,7.68884,7.35104,7.41822,4745720.2775554,0
+GNTX.US,D,20071205,000000,7.51008,7.58916,7.39901,7.55328,2551878.8871879,0
+GNTX.US,D,20071206,000000,7.55734,7.77187,7.55734,7.76811,1879450.3635832,0
+GNTX.US,D,20071207,000000,7.78833,7.86729,7.67278,7.69627,2885127.6433785,0
+GNTX.US,D,20071210,000000,7.70073,7.76811,7.62928,7.72114,1641648.8048555,0
+GNTX.US,D,20071211,000000,7.72431,7.87939,7.43457,7.43457,1602460.9374372,0
+GNTX.US,D,20071212,000000,7.58529,7.61263,7.35104,7.37482,1459777.5801439,0
+GNTX.US,D,20071213,000000,7.33925,7.40257,7.24412,7.31141,1811810.3948511,0
+GNTX.US,D,20071214,000000,7.21588,7.29168,7.01701,7.01701,2067588.6598784,0
+GNTX.US,D,20071217,000000,6.96985,6.96985,6.78306,6.78306,4283297.1850408,0
+GNTX.US,D,20071218,000000,6.83102,6.97777,6.75987,6.94973,3138476.7874233,0
+GNTX.US,D,20071219,000000,6.91862,6.96985,6.7471,6.76335,3500465.2641551,0
+GNTX.US,D,20071220,000000,6.82646,7.20003,6.8226,7.20003,3009969.5258685,0
+GNTX.US,D,20071221,000000,7.41416,7.51761,7.34708,7.51761,4508833.0452133,0
+GNTX.US,D,20071224,000000,7.47807,7.51761,7.2792,7.31933,1057871.5914279,0
+GNTX.US,D,20071226,000000,7.27127,7.39088,7.25998,7.35104,1028151.9471333,0
+GNTX.US,D,20071227,000000,7.28366,7.36293,7.19587,7.19587,1373541.2622856,0
+GNTX.US,D,20071228,000000,7.22441,7.27127,7.14483,7.16496,1513105.2124509,0
+GNTX.US,D,20071231,000000,7.14047,7.20816,7.05338,7.05734,1427178.7160059,0
+GNTX.US,D,20080102,000000,7.03722,7.16892,6.8226,6.87482,2619729.7766867,0
+GNTX.US,D,20080103,000000,6.87482,6.92595,6.58042,6.59667,3668031.2167734,0
+GNTX.US,D,20080104,000000,6.55307,6.58875,6.33855,6.36232,2533978.8793489,0
+GNTX.US,D,20080107,000000,6.37838,6.60421,6.37412,6.55307,3476669.5667522,0
+GNTX.US,D,20080108,000000,6.5609,6.70746,6.48124,6.4857,3622745.8217371,0
+GNTX.US,D,20080109,000000,6.47747,6.59241,6.42535,6.5727,3039649.8117425,0
+GNTX.US,D,20080110,000000,6.62382,6.85867,6.50889,6.6601,4085669.4726261,0
+GNTX.US,D,20080111,000000,6.5609,6.58875,6.34241,6.35826,3052730.9360369,0
+GNTX.US,D,20080114,000000,6.41376,6.54911,6.37036,6.47321,1941139.1372865,0
+GNTX.US,D,20080115,000000,6.39017,6.43367,6.22648,6.23936,2368608.9247606,0
+GNTX.US,D,20080116,000000,6.1918,6.37412,6.12769,6.33439,3182210.0478227,0
+GNTX.US,D,20080117,000000,6.34677,6.45389,6.13561,6.1472,2761421.0999435,0
+GNTX.US,D,20080118,000000,6.3539,6.38185,5.86955,5.89414,4368778.6285762,0
+GNTX.US,D,20080122,000000,5.63125,5.99699,5.34626,5.8981,6037826.9492928,0
+GNTX.US,D,20080123,000000,5.74283,5.98836,5.6478,5.96894,4553387.7864933,0
+GNTX.US,D,20080124,000000,6.0171,6.1472,5.93764,6.13928,4300127.4511924,0
+GNTX.US,D,20080125,000000,6.29821,6.5609,6.19932,6.23054,5821741.1468192,0
+GNTX.US,D,20080128,000000,6.5609,6.57626,6.34241,6.57626,4729940.578476,0
+GNTX.US,D,20080129,000000,6.47321,6.47321,6.05991,6.26314,7518552.2918946,0
+GNTX.US,D,20080130,000000,6.15563,6.35826,6.11629,6.24649,3536735.5624996,0
+GNTX.US,D,20080131,000000,6.15563,6.36232,6.0721,6.29821,4061452.9428801,0
+GNTX.US,D,20080201,000000,6.29821,6.41762,6.21518,6.37036,2527196.1115366,0
+GNTX.US,D,20080204,000000,6.34677,6.3661,6.21925,6.21925,2660999.6036342,0
+GNTX.US,D,20080205,000000,6.19932,6.22648,6.05654,6.05991,2287167.2698804,0
+GNTX.US,D,20080206,000000,6.1042,6.13928,5.93347,5.93764,2807540.0861438,0
+GNTX.US,D,20080207,000000,5.92485,6.1592,5.88591,6.04059,4158795.3996721,0
+GNTX.US,D,20080208,000000,6.0288,6.19932,6.0288,6.16306,3139895.7089445,0
+GNTX.US,D,20080211,000000,6.1918,6.20775,5.99699,6.0171,4413222.3589265,0
+GNTX.US,D,20080212,000000,6.04059,6.28306,6.03682,6.23054,2226327.2251951,0
+GNTX.US,D,20080213,000000,6.27136,6.46548,6.27136,6.41048,2275440.47893,0
+GNTX.US,D,20080214,000000,6.40612,6.49749,6.20339,6.2785,2414887.3630237,0
+GNTX.US,D,20080215,000000,6.23936,6.2785,6.13928,6.27136,1298077.0413815,0
+GNTX.US,D,20080219,000000,6.35014,6.38185,6.09211,6.11232,2432638.0107026,0
+GNTX.US,D,20080220,000000,6.07566,6.23054,6.0721,6.21111,2327662.0386998,0
+GNTX.US,D,20080221,000000,6.2348,6.29821,6.08855,6.10054,1115154.2404074,0
+GNTX.US,D,20080222,000000,6.13125,6.18774,6.03682,6.17604,1269780.3553693,0
+GNTX.US,D,20080225,000000,6.1472,6.28702,6.07566,6.27454,1309100.426713,0
+GNTX.US,D,20080226,000000,6.31496,6.50889,6.3106,6.47321,1786091.1807913,0
+GNTX.US,D,20080227,000000,6.41376,6.6162,6.41376,6.5727,2704484.6032269,0
+GNTX.US,D,20080228,000000,6.52494,6.5727,6.41762,6.42535,1891622.2074433,0
+GNTX.US,D,20080229,000000,6.34677,6.48966,6.3221,6.40226,3494457.5544711,0
+GNTX.US,D,20080303,000000,6.39017,6.41762,6.27454,6.33855,1918755.2970728,0
+GNTX.US,D,20080304,000000,6.28702,6.33855,6.20339,6.23936,2148422.7822153,0
+GNTX.US,D,20080305,000000,6.27136,6.40612,6.22648,6.31824,1248355.2459132,0
+GNTX.US,D,20080306,000000,6.29515,6.40612,6.29069,6.30257,1757435.2230427,0
+GNTX.US,D,20080307,000000,6.2348,6.3539,6.20339,6.24649,1645135.5572422,0
+GNTX.US,D,20080310,000000,6.27136,6.30257,6.04425,6.04425,1836753.5415923,0
+GNTX.US,D,20080311,000000,6.14334,6.34677,6.10796,6.27136,2095037.6260629,0
+GNTX.US,D,20080312,000000,6.29515,6.46092,6.1918,6.43744,2972269.2049099,0
+GNTX.US,D,20080313,000000,6.33855,6.68041,6.33439,6.46548,4739312.928524,0
+GNTX.US,D,20080314,000000,6.50135,6.50135,6.27454,6.3661,2363732.5173704,0
+GNTX.US,D,20080317,000000,6.34677,6.52494,6.33855,6.37412,1935540.1496622,0
+GNTX.US,D,20080318,000000,6.48966,6.67218,6.3661,6.67218,2047044.5735291,0
+GNTX.US,D,20080319,000000,6.71558,6.93417,6.37838,6.75601,2273250.5360415,0
+GNTX.US,D,20080320,000000,6.77157,6.8666,6.72361,6.8226,2011603.8295875,0
+GNTX.US,D,20080324,000000,6.80635,7.00572,6.72361,6.9101,2022473.8179979,0
+GNTX.US,D,20080325,000000,6.8984,7.06141,5.90186,7.01355,2108683.8969091,0
+GNTX.US,D,20080326,000000,6.96985,7.04525,6.90207,6.94973,2547354.6872024,0
+GNTX.US,D,20080327,000000,6.93833,6.9975,6.70746,6.76335,3408216.1906615,0
+GNTX.US,D,20080328,000000,6.73163,6.87848,6.73163,6.75116,1412630.2290573,0
+GNTX.US,D,20080331,000000,6.77533,6.88651,6.73946,6.81101,2979691.7993541,0
+GNTX.US,D,20080401,000000,6.82646,7.22024,6.82646,7.13294,2990530.5028661,0
+GNTX.US,D,20080402,000000,7.1489,7.22441,7.02513,7.08935,3590694.9479162,0
+GNTX.US,D,20080403,000000,7.05734,7.05734,6.93051,7.00968,3010749.6299481,0
+GNTX.US,D,20080404,000000,7.02513,7.1165,6.89434,7.05734,2325468.0590503,0
+GNTX.US,D,20080407,000000,6.8666,7.12482,6.83102,6.91416,3533632.3024157,0
+GNTX.US,D,20080408,000000,6.85074,6.95766,6.80259,6.8548,2939373.6388322,0
+GNTX.US,D,20080409,000000,6.85867,6.8984,6.59667,6.60837,2453068.0585513,0
+GNTX.US,D,20080410,000000,6.61243,6.75116,6.60064,6.71895,2672571.9884733,0
+GNTX.US,D,20080411,000000,6.63641,6.7794,6.53296,6.57626,2705428.1961305,0
+GNTX.US,D,20080414,000000,6.56506,6.70746,6.41048,6.49332,2792297.2762887,0
+GNTX.US,D,20080415,000000,6.54069,6.57626,6.33855,6.47321,3152294.6206155,0
+GNTX.US,D,20080416,000000,6.53643,6.6922,6.50135,6.6922,1692397.9560197,0
+GNTX.US,D,20080417,000000,6.58498,6.58875,6.3661,6.50889,3706778.0680432,0
+GNTX.US,D,20080418,000000,6.59241,6.69934,6.55307,6.66406,2285478.8945568,0
+GNTX.US,D,20080421,000000,6.60421,6.67218,6.48124,6.67218,2664024.1468768,0
+GNTX.US,D,20080422,000000,6.59241,7.58529,6.59241,7.32736,12189389.642142,0
+GNTX.US,D,20080423,000000,7.31141,7.39464,7.23213,7.38285,9164164.1869447,0
+GNTX.US,D,20080424,000000,7.33083,7.6056,7.30784,7.47401,3586304.9702368,0
+GNTX.US,D,20080425,000000,7.51008,7.54952,7.41416,7.42278,2521234.8246051,0
+GNTX.US,D,20080428,000000,7.4104,7.5733,7.4104,7.45073,2987669.4484474,0
+GNTX.US,D,20080429,000000,7.45489,7.53386,7.32736,7.34708,3861628.2232452,0
+GNTX.US,D,20080430,000000,7.38672,7.61263,7.3233,7.41822,3596594.6742412,0
+GNTX.US,D,20080501,000000,7.48213,7.61709,7.37898,7.57707,3227139.1986933,0
+GNTX.US,D,20080502,000000,7.62106,7.65237,7.38285,7.44667,2163766.5110976,0
+GNTX.US,D,20080505,000000,7.45826,7.46608,7.30784,7.40257,1807938.1317807,0
+GNTX.US,D,20080506,000000,7.37898,7.48213,7.3233,7.46222,1526475.9743531,0
+GNTX.US,D,20080507,000000,7.45826,7.60134,7.33083,7.54585,1552765.380916,0
+GNTX.US,D,20080508,000000,7.53019,7.54585,7.34708,7.51761,1231481.5845799,0
+GNTX.US,D,20080509,000000,7.43457,7.53386,7.40257,7.44667,1696485.1766178,0
+GNTX.US,D,20080512,000000,7.44667,7.61263,7.44299,7.59738,3674283.150503,0
+GNTX.US,D,20080513,000000,7.59352,7.59352,7.48987,7.58142,2677545.2781295,0
+GNTX.US,D,20080514,000000,7.61709,7.72431,7.50196,7.60134,2915524.4543449,0
+GNTX.US,D,20080515,000000,7.59352,7.68884,7.52623,7.68052,1645835.9352904,0
+GNTX.US,D,20080516,000000,7.71262,7.73214,7.47024,7.54199,1784107.1127183,0
+GNTX.US,D,20080519,000000,7.56171,7.70836,7.47024,7.58142,1922437.8323723,0
+GNTX.US,D,20080520,000000,7.54199,7.61263,7.37116,7.4104,2227788.5327078,0
+GNTX.US,D,20080521,000000,7.43834,7.50196,7.17981,7.22024,2506662.11709,0
+GNTX.US,D,20080522,000000,7.22024,7.33508,7.20816,7.24412,2160440.2199639,0
+GNTX.US,D,20080523,000000,7.20816,7.21182,6.98223,6.98917,2041505.1281308,0
+GNTX.US,D,20080527,000000,7.00968,7.1165,6.93051,7.10887,3366778.8381289,0
+GNTX.US,D,20080528,000000,7.10055,7.10055,6.81101,6.96192,3275026.2862486,0
+GNTX.US,D,20080529,000000,6.93417,7.06141,6.88245,7.02097,3115638.8115876,0
+GNTX.US,D,20080530,000000,7.01701,7.01701,6.93417,6.97411,2822388.3026029,0
+GNTX.US,D,20080602,000000,6.97411,7.0291,6.78752,6.83102,2215030.3493001,0
+GNTX.US,D,20080603,000000,6.86283,6.86283,6.58498,6.66406,5100869.4718198,0
+GNTX.US,D,20080604,000000,6.68407,6.79852,6.55307,6.73946,3672014.4907735,0
+GNTX.US,D,20080605,000000,6.7794,6.7794,6.57626,6.59667,5477748.5510021,0
+GNTX.US,D,20080606,000000,6.54069,6.55655,6.37412,6.3978,4019682.5575581,0
+GNTX.US,D,20080609,000000,6.4414,6.46955,6.28702,6.37838,4545991.4309962,0
+GNTX.US,D,20080610,000000,6.31496,6.46092,6.14334,6.34677,4684509.8600406,0
+GNTX.US,D,20080611,000000,6.33032,6.37838,6.23936,6.27454,3723284.3841177,0
+GNTX.US,D,20080612,000000,6.31824,6.38185,6.25937,6.29069,3867396.754835,0
+GNTX.US,D,20080613,000000,6.3539,6.42535,6.27136,6.34241,3828213.9333681,0
+GNTX.US,D,20080616,000000,6.31824,6.44566,6.2348,6.37838,3203019.5512134,0
+GNTX.US,D,20080617,000000,6.38591,6.47747,6.2785,6.37838,3038863.6525212,0
+GNTX.US,D,20080618,000000,6.35826,6.38185,6.15563,6.26314,3756943.9072307,0
+GNTX.US,D,20080619,000000,6.25511,6.42179,6.16306,6.41376,3304200.9677967,0
+GNTX.US,D,20080620,000000,6.35014,6.39017,6.2348,6.26314,4953580.1701291,0
+GNTX.US,D,20080623,000000,6.2785,6.41376,6.20339,6.31496,3878310.1384269,0
+GNTX.US,D,20080624,000000,6.27136,6.29515,6.11232,6.15136,2937165.530519,0
+GNTX.US,D,20080625,000000,6.18347,6.34677,6.06814,6.29821,5004694.6481715,0
+GNTX.US,D,20080626,000000,6.22648,6.22648,5.92485,5.92485,3637181.2793753,0
+GNTX.US,D,20080627,000000,5.92485,6.04059,5.90186,5.91335,4594310.4519876,0
+GNTX.US,D,20080630,000000,5.88591,5.9735,5.71914,5.73549,3229914.4719389,0
+GNTX.US,D,20080701,000000,5.63125,5.80238,5.58438,5.74689,4309598.701887,0
+GNTX.US,D,20080702,000000,5.80634,5.82289,5.52423,5.53613,3638271.2048681,0
+GNTX.US,D,20080703,000000,5.53999,5.63125,5.5161,5.57963,1903621.479767,0
+GNTX.US,D,20080707,000000,5.59974,5.73103,5.50451,5.62352,3953868.2140264,0
+GNTX.US,D,20080708,000000,5.46418,5.89414,5.4407,5.87401,5012611.7458485,0
+GNTX.US,D,20080709,000000,5.86133,5.8981,5.57585,5.59568,5475952.1923196,0
+GNTX.US,D,20080710,000000,5.6037,5.68288,5.50451,5.55614,4142677.6218519,0
+GNTX.US,D,20080711,000000,5.50065,5.68684,5.36163,5.62352,6584658.7160847,0
+GNTX.US,D,20080714,000000,5.65523,5.67871,5.42088,5.49243,4237253.8881108,0
+GNTX.US,D,20080715,000000,5.4407,5.57169,5.27056,5.43684,9277974.610581,0
+GNTX.US,D,20080716,000000,5.44535,5.82963,5.30911,5.82615,3875343.1190298,0
+GNTX.US,D,20080717,000000,6.04425,6.2671,5.97697,6.05991,5330905.3114112,0
+GNTX.US,D,20080718,000000,6.03296,6.1592,5.8981,6.08409,4041346.8451084,0
+GNTX.US,D,20080721,000000,6.14334,6.16306,5.95745,6.0721,2553520.839759,0
+GNTX.US,D,20080722,000000,5.55614,6.19586,5.55614,5.9844,5020594.4408931,0
+GNTX.US,D,20080723,000000,6.04851,6.30257,5.98084,6.19586,3585433.0298425,0
+GNTX.US,D,20080724,000000,6.13125,6.37838,5.99243,6.00451,4392533.9583683,0
+GNTX.US,D,20080725,000000,6.02483,6.19586,5.94496,6.08855,2776263.261261,0
+GNTX.US,D,20080728,000000,6.08409,6.14334,5.96894,6.01264,2971321.5752453,0
+GNTX.US,D,20080729,000000,6.0171,6.30257,5.92941,6.23054,2647623.7957807,0
+GNTX.US,D,20080730,000000,6.27136,6.3661,6.06378,6.10054,3407237.2760985,0
+GNTX.US,D,20080731,000000,6.05208,6.19586,5.97697,6.13928,2939347.3998852,0
+GNTX.US,D,20080801,000000,6.20339,6.20339,5.90533,6.03296,2392972.7962862,0
+GNTX.US,D,20080804,000000,6.03296,6.07566,5.8536,6.04059,2720353.1110502,0
+GNTX.US,D,20080805,000000,6.09617,6.21925,6.05991,6.20775,2742177.8598536,0
+GNTX.US,D,20080806,000000,6.20775,6.2348,6.04425,6.19586,2413627.8935653,0
+GNTX.US,D,20080807,000000,6.15136,6.15563,5.98836,5.99699,2156988.7892367,0
+GNTX.US,D,20080808,000000,6.00451,6.28306,5.99699,6.25085,2613800.7838438,0
+GNTX.US,D,20080811,000000,6.25511,6.53643,6.20775,6.4414,3324486.7014367,0
+GNTX.US,D,20080812,000000,6.41376,6.50501,6.35014,6.43367,1410416.0656024,0
+GNTX.US,D,20080813,000000,6.41048,6.47747,6.33032,6.37838,2144900.7081691,0
+GNTX.US,D,20080814,000000,6.33439,6.47321,6.25937,6.39394,1555989.7438322,0
+GNTX.US,D,20080815,000000,6.40612,6.54475,6.37838,6.41048,1509026.065375,0
+GNTX.US,D,20080818,000000,6.44962,6.53643,6.33439,6.39394,1477580.7057169,0
+GNTX.US,D,20080819,000000,6.3661,6.55307,6.25937,6.29069,1525301.2768775,0
+GNTX.US,D,20080820,000000,6.30257,6.35826,6.13125,6.22648,1936683.5622395,0
+GNTX.US,D,20080821,000000,6.1918,6.25085,6.08409,6.18774,1386173.2969093,0
+GNTX.US,D,20080822,000000,6.19932,6.37412,6.04851,6.32656,1780943.3012183,0
+GNTX.US,D,20080825,000000,6.31496,6.34677,6.14334,6.18347,1243020.66614,0
+GNTX.US,D,20080826,000000,6.17961,6.27136,6.12431,6.26314,1422375.9795056,0
+GNTX.US,D,20080827,000000,6.26314,6.34241,6.1918,6.22281,1151832.2516213,0
+GNTX.US,D,20080828,000000,6.24292,6.39394,6.1918,6.38185,2111697.3390587,0
+GNTX.US,D,20080829,000000,6.34241,6.35826,6.27136,6.32656,1201180.6466892,0
+GNTX.US,D,20080902,000000,6.4414,6.61986,6.33855,6.38591,1704308.4195996,0
+GNTX.US,D,20080903,000000,6.3661,6.46548,6.31824,6.41762,1499774.8181596,0
+GNTX.US,D,20080904,000000,6.38185,6.42535,6.25937,6.37412,1961339.0897534,0
+GNTX.US,D,20080905,000000,6.3106,6.37036,6.21518,6.3539,1794851.961535,0
+GNTX.US,D,20080908,000000,6.4857,6.67605,6.46548,6.61243,2726748.3497983,0
+GNTX.US,D,20080909,000000,6.6162,6.71895,6.44962,6.44962,2367695.6075652,0
+GNTX.US,D,20080910,000000,6.51305,6.54475,6.38591,6.4857,1828373.2255808,0
+GNTX.US,D,20080911,000000,6.4857,6.60421,6.33855,6.60064,1577977.9814596,0
+GNTX.US,D,20080912,000000,6.50889,6.64414,6.47321,6.63641,2753800.7042062,0
+GNTX.US,D,20080915,000000,6.35014,6.69934,6.35014,6.54911,2084908.3833116,0
+GNTX.US,D,20080916,000000,6.5289,6.71172,6.42535,6.69934,2888093.6535854,0
+GNTX.US,D,20080917,000000,6.62819,6.90623,6.20775,6.78752,4204885.1193546,0
+GNTX.US,D,20080918,000000,6.88245,6.92228,6.64027,6.75116,8271760.4415614,0
+GNTX.US,D,20080919,000000,7.05338,7.05338,6.42535,6.9858,4201595.1590707,0
+GNTX.US,D,20080922,000000,6.93833,7.0291,6.75116,6.7794,2255043.7343602,0
+GNTX.US,D,20080923,000000,6.50501,6.75987,6.2348,6.68041,3957708.183008,0
+GNTX.US,D,20080924,000000,6.71558,6.76731,6.55655,6.67218,2912658.3539749,0
+GNTX.US,D,20080925,000000,6.6922,6.7355,6.5727,6.72361,1933088.8264937,0
+GNTX.US,D,20080926,000000,6.61243,6.77157,6.56506,6.71172,2069680.7113105,0
+GNTX.US,D,20080929,000000,6.13561,6.13561,5.67871,6.03296,7424300.984903,0
+GNTX.US,D,20080930,000000,6.04851,6.04851,5.59568,5.67871,9886422.4893767,0
+GNTX.US,D,20081001,000000,5.58755,5.58755,4.90879,5.13907,8451981.6401797,0
+GNTX.US,D,20081002,000000,5.13907,5.33784,4.73399,4.78988,8318534.3922477,0
+GNTX.US,D,20081003,000000,4.83734,4.929,4.68257,4.71031,7123058.6981612,0
+GNTX.US,D,20081006,000000,4.58674,4.68257,4.35627,4.67444,6168004.4207463,0
+GNTX.US,D,20081007,000000,4.77017,4.96408,4.52353,4.56653,3978048.4129226,0
+GNTX.US,D,20081008,000000,4.44406,4.6785,4.06237,4.54364,3986005.8782105,0
+GNTX.US,D,20081009,000000,4.65839,4.98449,4.4398,4.44792,6051304.6853638,0
+GNTX.US,D,20081010,000000,4.25331,4.62668,4.16156,4.44792,13032689.216503,0
+GNTX.US,D,20081013,000000,4.59893,4.81703,4.43157,4.8092,3089197.0172938,0
+GNTX.US,D,20081014,000000,4.83348,4.89669,4.5705,4.64194,4059682.8231445,0
+GNTX.US,D,20081015,000000,4.56327,4.63441,4.41661,4.44792,4428878.9367928,0
+GNTX.US,D,20081016,000000,4.4398,4.53918,4.31762,4.51957,5311117.1085749,0
+GNTX.US,D,20081017,000000,4.42394,4.64194,4.29295,4.49508,4228293.2876934,0
+GNTX.US,D,20081020,000000,4.59517,4.62272,4.46833,4.60309,3103772.7523797,0
+GNTX.US,D,20081021,000000,3.85636,4.19009,3.85636,4.0151,10099808.707875,0
+GNTX.US,D,20081022,000000,3.90808,3.90808,3.56226,3.61408,9770176.8896161,0
+GNTX.US,D,20081023,000000,3.634,3.67324,3.38727,3.46694,10266752.999286,0
+GNTX.US,D,20081024,000000,3.32425,3.46307,3.27262,3.34784,6060235.010073,0
+GNTX.US,D,20081027,000000,3.30017,3.3958,3.26856,3.29234,3851271.9126829,0
+GNTX.US,D,20081028,000000,3.29641,3.49479,3.25657,3.46307,9387282.0272276,0
+GNTX.US,D,20081029,000000,3.46694,3.57029,3.35586,3.49905,9886362.9471507,0
+GNTX.US,D,20081030,000000,3.56226,3.59853,3.47912,3.57029,4657076.0317102,0
+GNTX.US,D,20081031,000000,3.57405,3.85636,3.50271,3.8088,7192133.7354589,0
+GNTX.US,D,20081103,000000,3.79275,3.99132,3.77698,3.8522,5945558.701184,0
+GNTX.US,D,20081104,000000,3.90372,3.9396,3.82871,3.86002,5830067.9757463,0
+GNTX.US,D,20081105,000000,3.82871,3.92761,3.70525,3.70525,2975202.9210281,0
+GNTX.US,D,20081106,000000,3.6776,3.68533,3.427,3.44702,3997170.55018,0
+GNTX.US,D,20081107,000000,3.46694,3.62955,3.45505,3.53055,2476767.8828786,0
+GNTX.US,D,20081110,000000,3.60596,3.67324,3.37597,3.41125,2958684.4946702,0
+GNTX.US,D,20081111,000000,3.39154,3.41571,3.28837,3.32821,3359006.0546607,0
+GNTX.US,D,20081112,000000,3.26856,3.32425,3.16907,3.16907,3416818.5285326,0
+GNTX.US,D,20081113,000000,3.18522,3.37925,3.06206,3.37925,4014813.2144999,0
+GNTX.US,D,20081114,000000,3.34784,3.3516,3.0896,3.1015,4742287.012253,0
+GNTX.US,D,20081117,000000,3.08554,3.28837,3.06206,3.1774,2695577.4898939,0
+GNTX.US,D,20081118,000000,3.19692,3.24081,2.94681,3.03391,4599390.7158125,0
+GNTX.US,D,20081119,000000,3.0463,3.15342,2.75608,2.7642,7510005.4594883,0
+GNTX.US,D,20081120,000000,2.72833,2.97853,2.58148,2.66917,7408712.0227848,0
+GNTX.US,D,20081121,000000,2.7204,2.85556,2.60515,2.85556,5383199.5328806,0
+GNTX.US,D,20081124,000000,2.97853,3.25241,2.97476,3.1774,4167704.5313857,0
+GNTX.US,D,20081125,000000,3.21694,3.34416,3.16135,3.28837,5472473.513455,0
+GNTX.US,D,20081126,000000,3.20891,3.47496,3.15739,3.45089,2733793.507081,0
+GNTX.US,D,20081128,000000,3.41947,3.48309,3.37925,3.48309,790121.30221401,0
+GNTX.US,D,20081201,000000,3.36745,3.45089,3.18106,3.20109,4458245.3644923,0
+GNTX.US,D,20081202,000000,3.2643,3.41947,3.11745,3.40719,4920052.8509416,0
+GNTX.US,D,20081203,000000,3.33991,3.51876,3.29641,3.50667,5086863.9292371,0
+GNTX.US,D,20081204,000000,3.47912,3.8088,3.45921,3.58625,8153258.2923546,0
+GNTX.US,D,20081205,000000,3.33188,3.63777,3.18522,3.59387,16026553.074834,0
+GNTX.US,D,20081208,000000,3.67324,3.82445,3.62955,3.80067,8061780.2402282,0
+GNTX.US,D,20081209,000000,3.76876,3.87598,3.60992,3.64966,5115525.9421274,0
+GNTX.US,D,20081210,000000,3.69742,3.8088,3.69346,3.75261,3994439.6813063,0
+GNTX.US,D,20081211,000000,3.70525,3.76876,3.44702,3.52669,5202920.8104169,0
+GNTX.US,D,20081212,000000,3.41947,3.5584,3.2643,3.54235,7468891.0478425,0
+GNTX.US,D,20081215,000000,3.5584,3.72903,3.427,3.49905,2349414.1258037,0
+GNTX.US,D,20081216,000000,3.53867,3.634,3.45505,3.58625,4086751.3245967,0
+GNTX.US,D,20081217,000000,3.5584,3.64183,3.47496,3.56226,5907520.3014846,0
+GNTX.US,D,20081218,000000,3.59001,3.59001,3.3516,3.42344,4816110.2897764,0
+GNTX.US,D,20081219,000000,3.49479,3.66947,3.45089,3.51064,6604021.0406265,0
+GNTX.US,D,20081222,000000,3.49479,3.49479,3.2643,3.34784,2866393.0351853,0
+GNTX.US,D,20081223,000000,3.35586,3.49082,3.30017,3.33991,3030031.2192683,0
+GNTX.US,D,20081224,000000,3.31602,3.32821,3.26064,3.29641,916043.01829415,0
+GNTX.US,D,20081226,000000,3.29641,3.35586,3.26064,3.35586,1244746.3815036,0
+GNTX.US,D,20081229,000000,3.34784,3.35586,3.24081,3.30414,3290595.0645614,0
+GNTX.US,D,20081230,000000,3.25657,3.3958,3.25241,3.3838,2842695.2292386,0
+GNTX.US,D,20081231,000000,3.3838,3.53867,3.32425,3.50667,3207999.9052014,0
+GNTX.US,D,20090102,000000,3.52282,3.73716,3.4709,3.7213,3111791.7782741,0
+GNTX.US,D,20090105,000000,3.69346,3.69742,3.47496,3.57821,4107220.730866,0
+GNTX.US,D,20090106,000000,3.59001,3.66195,3.4709,3.61408,2785718.3649112,0
+GNTX.US,D,20090107,000000,3.57405,3.57405,3.42344,3.45505,2117157.0584255,0
+GNTX.US,D,20090108,000000,3.43522,3.57821,3.40362,3.57405,2225915.4755645,0
+GNTX.US,D,20090109,000000,3.55047,3.55047,3.37597,3.3958,2148340.0286131,0
+GNTX.US,D,20090112,000000,3.62955,3.67324,3.36745,3.41571,3973533.2956496,0
+GNTX.US,D,20090113,000000,3.3838,3.49082,3.35992,3.43116,5657490.3842416,0
+GNTX.US,D,20090114,000000,3.40362,3.43116,3.28045,3.33991,3904265.5030101,0
+GNTX.US,D,20090115,000000,3.34416,3.50667,3.24459,3.4709,4057148.7463737,0
+GNTX.US,D,20090116,000000,3.51064,3.56652,3.34416,3.49082,5138934.1104662,0
+GNTX.US,D,20090120,000000,3.48309,3.56652,3.31206,3.33188,3026752.3600774,0
+GNTX.US,D,20090121,000000,3.3838,3.4393,3.25241,3.427,3306027.6021875,0
+GNTX.US,D,20090122,000000,3.37171,3.4393,3.24081,3.39154,4781842.22493,0
+GNTX.US,D,20090123,000000,3.31602,3.43522,3.24459,3.39956,3545791.0268024,0
+GNTX.US,D,20090126,000000,3.38727,3.44336,3.1774,3.3516,3676372.1743643,0
+GNTX.US,D,20090127,000000,3.36369,3.51064,3.3516,3.41571,3724144.2142287,0
+GNTX.US,D,20090128,000000,3.44336,3.53055,3.3958,3.427,5603922.5646501,0
+GNTX.US,D,20090129,000000,3.40719,3.46694,3.29234,3.41571,5645104.592044,0
+GNTX.US,D,20090130,000000,3.43522,3.50667,3.33188,3.33188,5602385.5678671,0
+GNTX.US,D,20090202,000000,3.28045,3.30414,3.22863,3.28837,2518293.0349647,0
+GNTX.US,D,20090203,000000,3.3082,3.41571,3.27659,3.39154,4815991.2053244,0
+GNTX.US,D,20090204,000000,3.36745,3.46694,3.32425,3.33188,4469814.7217606,0
+GNTX.US,D,20090205,000000,3.29641,3.50271,3.25657,3.48676,6048618.220862,0
+GNTX.US,D,20090206,000000,3.49905,3.81662,3.46307,3.76876,8435394.5888834,0
+GNTX.US,D,20090209,000000,3.77272,3.80067,3.68533,3.7331,4392161.5671582,0
+GNTX.US,D,20090210,000000,3.68533,3.75261,3.54235,3.56226,7005485.0040038,0
+GNTX.US,D,20090211,000000,3.56652,3.60992,3.48676,3.52669,4535500.8981279,0
+GNTX.US,D,20090212,000000,3.48676,3.55047,3.3958,3.53867,3669561.1492245,0
+GNTX.US,D,20090213,000000,3.53055,3.62955,3.45921,3.5584,2727394.2315718,0
+GNTX.US,D,20090217,000000,3.4709,3.51876,3.37171,3.3838,3372380.853324,0
+GNTX.US,D,20090218,000000,3.41947,3.44336,3.30017,3.37597,4020146.7850828,0
+GNTX.US,D,20090219,000000,3.39154,3.427,3.20475,3.21277,3685946.3624665,0
+GNTX.US,D,20090220,000000,3.16907,3.23675,3.12547,3.18522,5063216.5828039,0
+GNTX.US,D,20090223,000000,3.19692,3.23279,3.07801,3.09783,3726579.390353,0
+GNTX.US,D,20090224,000000,3.11359,3.26064,3.08217,3.25241,4024456.0275405,0
+GNTX.US,D,20090225,000000,3.22476,3.28411,3.1453,3.22863,2893179.9725519,0
+GNTX.US,D,20090226,000000,3.24081,3.37171,3.24081,3.26856,3449818.0412082,0
+GNTX.US,D,20090227,000000,3.2211,3.28411,3.15739,3.1774,3426565.2881711,0
+GNTX.US,D,20090302,000000,3.12944,3.1774,3.01806,3.03015,3108048.6915585,0
+GNTX.US,D,20090303,000000,3.0578,3.10556,2.98655,3.06206,4328871.2084947,0
+GNTX.US,D,20090304,000000,3.09366,3.25657,3.0463,3.24081,3966715.2061778,0
+GNTX.US,D,20090305,000000,3.16907,3.16907,2.96258,2.99835,4376949.0330113,0
+GNTX.US,D,20090306,000000,3.0144,3.0578,2.78411,2.86369,4062881.956304,0
+GNTX.US,D,20090309,000000,2.84336,2.93086,2.82761,2.91907,3237814.4133814,0
+GNTX.US,D,20090310,000000,2.9706,3.16521,2.94681,3.13746,2663582.1215381,0
+GNTX.US,D,20090311,000000,3.15342,3.28045,3.10556,3.18522,3049616.5748601,0
+GNTX.US,D,20090312,000000,3.17294,3.37171,3.11359,3.36745,2525459.29508,0
+GNTX.US,D,20090313,000000,3.37597,3.427,3.30414,3.37925,2013447.6202129,0
+GNTX.US,D,20090316,000000,3.41947,3.48309,3.28045,3.3958,1973788.4609381,0
+GNTX.US,D,20090317,000000,3.40362,3.45921,3.29641,3.45921,1959869.7087187,0
+GNTX.US,D,20090318,000000,3.47496,3.66571,3.47496,3.61408,4839181.3885646,0
+GNTX.US,D,20090319,000000,3.65759,3.7651,3.62181,3.72903,3496522.3577659,0
+GNTX.US,D,20090320,000000,3.74122,3.80473,3.59387,3.67324,4316676.1532584,0
+GNTX.US,D,20090323,000000,3.74518,4.04285,3.70119,4.04285,3538013.1973828,0
+GNTX.US,D,20090324,000000,3.97507,4.06643,3.95178,3.98339,5246448.196001,0
+GNTX.US,D,20090325,000000,3.99528,4.06237,3.88015,4.01143,6475537.9996382,0
+GNTX.US,D,20090326,000000,4.06237,4.19396,4.02283,4.19396,4890236.324381,0
+GNTX.US,D,20090327,000000,4.13421,4.22577,4.09081,4.11478,2965640.8432092,0
+GNTX.US,D,20090330,000000,3.86815,4.01896,3.634,3.87192,3621938.4695201,0
+GNTX.US,D,20090331,000000,3.84853,4.04671,3.84011,3.95535,2577306.4452593,0
+GNTX.US,D,20090401,000000,3.85636,4.1461,3.78462,4.1461,3033206.1318613,0
+GNTX.US,D,20090402,000000,4.32882,4.70634,4.15016,4.55919,8097049.4218236,0
+GNTX.US,D,20090403,000000,4.44792,4.55187,4.385,4.50728,5613381.7050613,0
+GNTX.US,D,20090406,000000,4.40066,4.43157,3.97507,4.30523,7329427.0075142,0
+GNTX.US,D,20090407,000000,4.30523,4.31762,4.11478,4.25331,3441240.9330939,0
+GNTX.US,D,20090408,000000,4.3524,4.41661,4.28928,4.41661,3649007.9801627,0
+GNTX.US,D,20090409,000000,4.53146,4.79324,4.51154,4.76561,3663673.5331827,0
+GNTX.US,D,20090413,000000,4.72577,4.76561,4.45991,4.59893,3567634.9502209,0
+GNTX.US,D,20090414,000000,4.59893,4.79712,4.56653,4.67444,5457594.0120975,0
+GNTX.US,D,20090415,000000,4.65839,4.74578,4.62668,4.71031,3509210.9070448,0
+GNTX.US,D,20090416,000000,4.76154,4.82139,4.67444,4.77799,5558026.6094997,0
+GNTX.US,D,20090417,000000,4.75391,4.8849,4.6785,4.86529,4308431.0687433,0
+GNTX.US,D,20090420,000000,4.76561,4.79712,4.53532,4.59101,3584894.1222378,0
+GNTX.US,D,20090421,000000,4.59101,4.75788,4.34873,4.75391,4919727.8916743,0
+GNTX.US,D,20090422,000000,4.50728,5.05148,4.50361,4.90879,7313691.7128067,0
+GNTX.US,D,20090423,000000,4.93663,5.01134,4.73756,4.91245,4641482.0236407,0
+GNTX.US,D,20090424,000000,4.9722,5.24639,4.93267,5.20229,5465288.0787245,0
+GNTX.US,D,20090427,000000,5.12302,5.20645,5.01977,5.07575,3555770.9093936,0
+GNTX.US,D,20090428,000000,5.11876,5.18267,4.99153,5.12302,3134365.3462587,0
+GNTX.US,D,20090429,000000,5.14719,5.23093,5.09102,5.13084,5742310.8081494,0
+GNTX.US,D,20090430,000000,5.22627,5.42088,5.13907,5.30911,5477100.650848,0
+GNTX.US,D,20090501,000000,5.28185,5.32605,5.03562,5.18267,5724610.6199841,0
+GNTX.US,D,20090504,000000,5.18267,5.33358,5.09924,5.32962,3941502.6056342,0
+GNTX.US,D,20090505,000000,5.32962,5.32962,5.1033,5.12302,4648713.8811236,0
+GNTX.US,D,20090506,000000,5.18267,5.19843,4.90433,5.06753,6200029.05562,0
+GNTX.US,D,20090507,000000,5.12302,5.21854,4.79712,4.8416,4658521.1921785,0
+GNTX.US,D,20090508,000000,4.78205,5.03562,4.77393,4.95605,3790235.0758947,0
+GNTX.US,D,20090511,000000,4.88877,4.93663,4.77393,4.77799,2959088.1707788,0
+GNTX.US,D,20090512,000000,4.78988,4.94436,4.48399,4.58288,3511350.3904196,0
+GNTX.US,D,20090513,000000,4.5268,4.5705,4.26897,4.30523,3298486.9324817,0
+GNTX.US,D,20090514,000000,4.32882,4.46417,4.28096,4.40482,2628581.3845548,0
+GNTX.US,D,20090515,000000,4.37252,4.49974,4.28096,4.34873,2028114.1824232,0
+GNTX.US,D,20090518,000000,4.40066,4.54364,4.32882,4.53146,2017517.6845763,0
+GNTX.US,D,20090519,000000,4.45178,4.71031,4.45178,4.66602,3584591.3651565,0
+GNTX.US,D,20090520,000000,4.71398,4.77017,4.51957,4.53918,2141034.5002404,0
+GNTX.US,D,20090521,000000,4.51154,4.51154,4.36884,4.41948,1810836.5262394,0
+GNTX.US,D,20090522,000000,4.42761,4.49142,4.30523,4.3524,1361142.3506145,0
+GNTX.US,D,20090526,000000,4.30523,4.5705,4.26897,4.5705,2127289.3287476,0
+GNTX.US,D,20090527,000000,4.53146,4.68257,4.51154,4.59101,3913910.3344313,0
+GNTX.US,D,20090528,000000,4.5705,4.66236,4.44792,4.60735,2839278.1109806,0
+GNTX.US,D,20090529,000000,4.60735,4.69039,4.54741,4.68257,2494520.548938,0
+GNTX.US,D,20090601,000000,4.74578,5.06753,4.71398,5.01134,4612464.775775,0
+GNTX.US,D,20090602,000000,5.01134,5.11876,4.929,5.08021,2538474.8220067,0
+GNTX.US,D,20090603,000000,5.05574,5.05574,4.89253,4.96804,1866816.310579,0
+GNTX.US,D,20090604,000000,4.98003,5.11876,4.929,5.11469,2065513.764681,0
+GNTX.US,D,20090605,000000,5.12728,5.3968,5.11876,5.32605,3561753.3893208,0
+GNTX.US,D,20090608,000000,5.27353,5.27353,5.11469,5.20229,3106283.6177743,0
+GNTX.US,D,20090609,000000,5.16315,5.25064,5.08338,5.23093,3767469.7617586,0
+GNTX.US,D,20090610,000000,5.3419,5.49679,5.2665,5.38134,5467773.7143623,0
+GNTX.US,D,20090611,000000,5.40503,5.56793,5.37698,5.38858,4367075.1153986,0
+GNTX.US,D,20090612,000000,5.36915,5.38134,5.19387,5.28185,2438371.2206329,0
+GNTX.US,D,20090615,000000,5.21062,5.30188,5.04364,5.15116,2536566.4432041,0
+GNTX.US,D,20090616,000000,5.21448,5.27353,5.00808,5.05574,2748388.4167821,0
+GNTX.US,D,20090617,000000,5.03562,5.08666,4.86529,5.01977,3600266.1084476,0
+GNTX.US,D,20090618,000000,4.78582,4.87282,4.43603,4.55503,8116091.8330496,0
+GNTX.US,D,20090619,000000,4.61885,4.69465,4.59517,4.62272,3173825.6950501,0
+GNTX.US,D,20090622,000000,4.60309,4.60309,4.34417,4.34873,3919219.6844477,0
+GNTX.US,D,20090623,000000,4.34873,4.42394,4.28542,4.3524,2086228.4041862,0
+GNTX.US,D,20090624,000000,4.36884,4.5268,4.31336,4.39669,2185598.3242329,0
+GNTX.US,D,20090625,000000,4.36043,4.5705,4.30939,4.52353,3902095.7439272,0
+GNTX.US,D,20090626,000000,4.48815,4.57922,4.46833,4.53918,2668996.4273427,0
+GNTX.US,D,20090629,000000,4.54741,4.6785,4.49142,4.65017,2011159.7858683,0
+GNTX.US,D,20090630,000000,4.62272,4.75788,4.58288,4.60735,3843439.5869886,0
+GNTX.US,D,20090701,000000,4.60735,4.65423,4.53146,4.54741,5667286.5942035,0
+GNTX.US,D,20090702,000000,4.472,4.47567,4.28542,4.32882,4383949.7859222,0
+GNTX.US,D,20090706,000000,4.28542,4.33268,4.13777,4.18563,5068450.2435501,0
+GNTX.US,D,20090707,000000,4.19396,4.30523,4.00311,4.00311,6957053.9628924,0
+GNTX.US,D,20090708,000000,4.02718,4.11855,3.91957,3.9715,6150342.5818113,0
+GNTX.US,D,20090709,000000,4.01143,4.1024,3.95178,4.07476,4432858.1740319,0
+GNTX.US,D,20090710,000000,4.03472,4.19396,4.01143,4.17811,4335536.9102355,0
+GNTX.US,D,20090713,000000,4.20535,4.28928,4.07476,4.2767,3674237.7369409,0
+GNTX.US,D,20090714,000000,4.28542,4.39253,4.24905,4.39253,3201391.7273061,0
+GNTX.US,D,20090715,000000,4.46417,4.61083,4.40482,4.55919,3093633.4177257,0
+GNTX.US,D,20090716,000000,4.55919,4.61439,4.49142,4.59893,4739198.8900234,0
+GNTX.US,D,20090717,000000,4.59893,4.78205,4.56327,4.76561,4996696.8152728,0
+GNTX.US,D,20090720,000000,4.77799,5.00808,4.77017,4.99153,4427251.1128854,0
+GNTX.US,D,20090721,000000,4.99598,5.05148,4.8416,4.90433,5400376.9604855,0
+GNTX.US,D,20090722,000000,5.15929,5.86569,5.05574,5.63958,16840446.863075,0
+GNTX.US,D,20090723,000000,5.76194,5.82615,5.61569,5.7666,8998034.3120822,0
+GNTX.US,D,20090724,000000,5.70675,5.80238,5.67871,5.75798,6308734.994865,0
+GNTX.US,D,20090727,000000,5.7666,5.79435,5.6478,5.72696,4501391.2761539,0
+GNTX.US,D,20090728,000000,5.7228,5.83765,5.63541,5.81843,5219338.3177476,0
+GNTX.US,D,20090729,000000,5.79029,5.84548,5.71914,5.77017,5140195.5983052,0
+GNTX.US,D,20090730,000000,5.82963,5.96508,5.74283,5.91731,4481878.5822617,0
+GNTX.US,D,20090731,000000,5.86569,6.06378,5.75798,5.94496,6586577.1867901,0
+GNTX.US,D,20090803,000000,6.07566,6.08855,5.90533,5.9735,4953825.4033649,0
+GNTX.US,D,20090804,000000,5.95745,6.00451,5.88997,5.97697,6602637.4407648,0
+GNTX.US,D,20090805,000000,6.04425,6.05208,5.80238,5.84944,3447579.6571868,0
+GNTX.US,D,20090806,000000,5.86133,5.92128,5.6909,5.79029,2950575.6508417,0
+GNTX.US,D,20090807,000000,5.88175,5.98084,5.82963,5.93347,2163310.357095,0
+GNTX.US,D,20090810,000000,5.84211,5.90533,5.6909,5.75362,2332506.1520012,0
+GNTX.US,D,20090811,000000,5.70319,5.72696,5.59142,5.6037,3127495.7880831,0
+GNTX.US,D,20090812,000000,5.60717,5.80238,5.59974,5.71498,4283723.0633352,0
+GNTX.US,D,20090813,000000,5.7228,5.76194,5.60717,5.75798,2820213.4975686,0
+GNTX.US,D,20090814,000000,5.68684,5.75798,5.58438,5.63958,2291922.574438,0
+GNTX.US,D,20090817,000000,5.52423,5.56416,5.38858,5.40889,1584250.0989947,0
+GNTX.US,D,20090818,000000,5.46062,5.65186,5.42088,5.61965,2687801.6788549,0
+GNTX.US,D,20090819,000000,5.56416,5.66335,5.5161,5.62748,2511021.8190612,0
+GNTX.US,D,20090820,000000,5.65186,5.84211,5.62352,5.76194,2841253.0963411,0
+GNTX.US,D,20090821,000000,5.78583,5.83765,5.68288,5.73103,2071747.5329858,0
+GNTX.US,D,20090824,000000,5.78216,5.78216,5.53206,5.5597,2741194.9085295,0
+GNTX.US,D,20090825,000000,5.6037,5.70319,5.57963,5.63958,1946796.6579464,0
+GNTX.US,D,20090826,000000,5.60717,5.69873,5.55614,5.58438,2514930.4129813,0
+GNTX.US,D,20090827,000000,5.62748,5.62748,5.43684,5.57169,2238275.0288151,0
+GNTX.US,D,20090828,000000,5.6478,5.73549,5.57963,5.73103,4009794.5112815,0
+GNTX.US,D,20090831,000000,5.72696,5.81436,5.66682,5.79435,3355674.7175757,0
+GNTX.US,D,20090901,000000,5.7784,5.86955,5.53613,5.54405,3855498.4015384,0
+GNTX.US,D,20090902,000000,5.50065,5.56793,5.46062,5.53613,2488341.2769079,0
+GNTX.US,D,20090903,000000,5.56416,5.58438,5.47686,5.57585,2446672.8198033,0
+GNTX.US,D,20090904,000000,5.58755,5.73925,5.52423,5.7228,1878978.0625363,0
+GNTX.US,D,20090908,000000,5.75055,5.82615,5.66682,5.6909,3038303.5519207,0
+GNTX.US,D,20090909,000000,5.66335,5.87401,5.62352,5.86133,2857728.1275173,0
+GNTX.US,D,20090910,000000,5.86133,6.10054,5.84548,6.08012,3989347.3071982,0
+GNTX.US,D,20090911,000000,6.11232,6.15563,6.02076,6.09211,3609192.3963958,0
+GNTX.US,D,20090914,000000,6.00035,6.10796,5.97697,6.10054,1860918.6026344,0
+GNTX.US,D,20090915,000000,6.05654,6.11629,5.93347,5.95745,3826083.5327057,0
+GNTX.US,D,20090916,000000,6.0171,6.04425,5.85756,5.96508,1874956.4393059,0
+GNTX.US,D,20090917,000000,5.92128,6.00868,5.74283,5.86133,3780950.5254003,0
+GNTX.US,D,20090918,000000,5.88997,5.92128,5.8536,5.86569,3367404.5360971,0
+GNTX.US,D,20090921,000000,5.7784,5.90186,5.40503,5.71081,2712129.2195308,0
+GNTX.US,D,20090922,000000,5.78216,5.84548,5.75798,5.78583,2045863.8209119,0
+GNTX.US,D,20090923,000000,5.74283,5.81843,5.7228,5.72696,2097246.7435664,0
+GNTX.US,D,20090924,000000,5.71498,5.75362,5.52046,5.62748,2590731.7034361,0
+GNTX.US,D,20090925,000000,5.58438,5.67148,5.4842,5.5161,2365773.1000987,0
+GNTX.US,D,20090928,000000,5.55614,5.69466,5.51244,5.65939,1088514.6448204,0
+GNTX.US,D,20090929,000000,5.65939,5.75798,5.59142,5.67485,1622246.1127027,0
+GNTX.US,D,20090930,000000,5.6478,5.71914,5.47686,5.61965,1943999.1825149,0
+GNTX.US,D,20091001,000000,5.62352,5.6909,5.46418,5.52819,3095777.9470519,0
+GNTX.US,D,20091002,000000,5.53999,5.59974,5.4842,5.56793,3235926.218384,0
+GNTX.US,D,20091005,000000,5.53206,5.6478,5.52819,5.59568,2779637.9935276,0
+GNTX.US,D,20091006,000000,5.5161,5.74689,5.40126,5.69873,2075770.1654065,0
+GNTX.US,D,20091007,000000,5.6909,5.73925,5.62352,5.73103,1762192.5459807,0
+GNTX.US,D,20091008,000000,5.71914,5.86569,5.71914,5.84944,3455978.1386232,0
+GNTX.US,D,20091009,000000,5.86569,6.01264,5.81436,5.99699,3033877.2433916,0
+GNTX.US,D,20091012,000000,6.0288,6.06378,5.95319,6.01264,1562424.341001,0
+GNTX.US,D,20091013,000000,5.98084,5.9844,5.82289,5.82615,1932894.0527714,0
+GNTX.US,D,20091014,000000,5.95319,5.95319,5.86133,5.91731,1860725.8472926,0
+GNTX.US,D,20091015,000000,5.86569,5.8981,5.7666,5.83765,3543848.3355304,0
+GNTX.US,D,20091016,000000,5.73549,5.7784,5.64364,5.70675,2437169.27502,0
+GNTX.US,D,20091019,000000,5.78583,5.88997,5.72696,5.83765,2171244.6110066,0
+GNTX.US,D,20091020,000000,5.84211,5.8536,5.66682,5.7666,3119451.532432,0
+GNTX.US,D,20091021,000000,6.36232,7.04525,6.2785,6.8226,12201759.287295,0
+GNTX.US,D,20091022,000000,6.84301,6.8666,6.54911,6.60837,7456765.6267349,0
+GNTX.US,D,20091023,000000,6.67218,6.71895,6.5289,6.54911,3127418.0804322,0
+GNTX.US,D,20091026,000000,6.81913,7.08112,6.67218,6.70746,5628024.0467052,0
+GNTX.US,D,20091027,000000,6.78306,6.80259,6.55655,6.59667,3069423.9523115,0
+GNTX.US,D,20091028,000000,6.63641,6.6601,6.41762,6.42535,4591648.2080524,0
+GNTX.US,D,20091029,000000,6.44962,6.60064,6.37412,6.5727,3150430.6461848,0
+GNTX.US,D,20091030,000000,6.64414,6.65187,6.30257,6.35826,4226372.7986075,0
+GNTX.US,D,20091102,000000,6.3978,6.46548,6.24649,6.3539,3936013.6197496,0
+GNTX.US,D,20091103,000000,6.32656,6.47321,6.22648,6.44566,2766555.860043,0
+GNTX.US,D,20091104,000000,6.52077,6.6482,6.45389,6.50889,3695497.3391924,0
+GNTX.US,D,20091105,000000,6.57626,6.73946,6.50501,6.64414,3129148.8417472,0
+GNTX.US,D,20091106,000000,6.54911,6.70369,6.45745,6.63235,2044109.8482206,0
+GNTX.US,D,20091109,000000,6.71172,6.9101,6.65583,6.87026,2580693.2878092,0
+GNTX.US,D,20091110,000000,6.69606,6.94151,6.6922,6.83102,1978598.2617703,0
+GNTX.US,D,20091111,000000,6.8548,6.94527,6.81913,6.87848,1886154.4145543,0
+GNTX.US,D,20091112,000000,6.83508,6.93833,6.71895,6.75601,1711007.4246193,0
+GNTX.US,D,20091113,000000,6.84301,6.91862,6.71895,6.89434,1263194.3796598,0
+GNTX.US,D,20091116,000000,6.8984,7.03722,6.7794,6.99382,1656147.8414808,0
+GNTX.US,D,20091117,000000,6.98917,7.06963,6.93417,7.06963,1565376.2225441,0
+GNTX.US,D,20091118,000000,7.07349,7.07726,6.87848,6.88998,2496078.7387166,0
+GNTX.US,D,20091119,000000,6.79852,6.8666,6.67218,6.80259,1616925.6615934,0
+GNTX.US,D,20091120,000000,6.67218,6.78752,6.64414,6.71558,1442805.018164,0
+GNTX.US,D,20091123,000000,6.85074,7.03722,6.79456,6.87848,2579180.5115927,0
+GNTX.US,D,20091124,000000,6.87848,6.91862,6.7471,6.79456,2784190.4508408,0
+GNTX.US,D,20091125,000000,6.81913,6.83102,6.73946,6.81477,1297994.2877792,0
+GNTX.US,D,20091127,000000,6.5609,6.7471,6.55307,6.66406,457143.00901605,0
+GNTX.US,D,20091130,000000,6.72717,6.73163,6.47321,6.60064,2852468.2278242,0
+GNTX.US,D,20091201,000000,6.70369,6.8548,6.64414,6.83508,2684834.6594578,0
+GNTX.US,D,20091202,000000,6.78752,6.96985,6.77533,6.90207,1894381.3336445,0
+GNTX.US,D,20091203,000000,6.93833,6.93833,6.75601,6.75987,1442205.559143,0
+GNTX.US,D,20091204,000000,6.86283,7.02513,6.86283,7.02513,3209576.2604049,0
+GNTX.US,D,20091207,000000,7.01355,7.29168,6.96985,7.20816,5217627.7402381,0
+GNTX.US,D,20091208,000000,7.15653,7.15653,7.00572,7.10431,1961580.2862283,0
+GNTX.US,D,20091209,000000,7.0411,7.17565,7.00572,7.16069,1818701.1460223,0
+GNTX.US,D,20091210,000000,7.13661,7.23213,7.01701,7.04941,3664399.1409876,0
+GNTX.US,D,20091211,000000,7.05338,7.12848,6.96192,7.04525,1545609.2127034,0
+GNTX.US,D,20091214,000000,7.05338,7.13661,6.98917,7.10431,2565010.4709958,0
+GNTX.US,D,20091215,000000,7.09252,7.13661,6.9975,7.0291,1997758.748258,0
+GNTX.US,D,20091216,000000,7.05734,7.13294,7.0411,7.06507,1838251.1799546,0
+GNTX.US,D,20091217,000000,7.05338,7.10055,6.94527,6.98917,1914586.3320628,0
+GNTX.US,D,20091218,000000,7.06141,7.08112,6.87026,6.93417,5171468.3864269,0
+GNTX.US,D,20091221,000000,7.03722,7.10055,6.96192,6.99382,1545346.823233,0
+GNTX.US,D,20091222,000000,7.00205,7.10055,6.97777,7.04525,3000172.3067164,0
+GNTX.US,D,20091223,000000,7.13661,7.17169,7.03722,7.08112,2106867.3544211,0
+GNTX.US,D,20091224,000000,7.14483,7.19587,7.1165,7.16496,519815.74323371,0
+GNTX.US,D,20091228,000000,7.21588,7.26374,7.16069,7.20409,1825552.538773,0
+GNTX.US,D,20091229,000000,7.22441,7.26374,7.14047,7.16069,1347785.7173761,0
+GNTX.US,D,20091230,000000,7.17981,7.22024,7.13294,7.18785,1060594.3867793,0
+GNTX.US,D,20091231,000000,7.17981,7.25998,7.08508,7.08935,1783969.8628414,0
+GNTX.US,D,20100104,000000,7.13294,7.25562,7.1165,7.25562,1840334.1486742,0
+GNTX.US,D,20100105,000000,7.23213,7.45073,7.13661,7.43834,2438000.8478034,0
+GNTX.US,D,20100106,000000,7.40673,7.54199,7.38672,7.44667,3192592.597332,0
+GNTX.US,D,20100107,000000,7.43041,7.46608,7.39088,7.44299,2319832.7405763,0
+GNTX.US,D,20100108,000000,7.44299,7.49363,7.4104,7.45489,1401046.7431253,0
+GNTX.US,D,20100111,000000,7.49769,7.51374,7.37482,7.38285,1608470.6655018,0
+GNTX.US,D,20100112,000000,7.30784,7.37482,7.06141,7.18427,3134189.7471515,0
+GNTX.US,D,20100113,000000,7.20409,7.33925,7.16069,7.31933,1699156.5032654,0
+GNTX.US,D,20100114,000000,7.2792,7.31933,7.21182,7.27127,1225091.3917831,0
+GNTX.US,D,20100115,000000,7.36293,7.43041,7.22837,7.25998,2085156.6441182,0
+GNTX.US,D,20100119,000000,7.25998,7.33083,7.23213,7.32736,1879996.3355198,0
+GNTX.US,D,20100120,000000,7.31933,7.31933,7.15287,7.21588,1936821.8213066,0
+GNTX.US,D,20100121,000000,7.25146,7.29546,7.14483,7.1489,2622497.9856004,0
+GNTX.US,D,20100122,000000,7.17169,7.17169,6.9539,6.98223,1796050.8795771,0
+GNTX.US,D,20100125,000000,7.02097,7.13294,6.90623,6.93833,1676204.4889291,0
+GNTX.US,D,20100126,000000,6.95766,7.01701,6.87026,6.92228,1839851.7557246,0
+GNTX.US,D,20100127,000000,6.66772,6.94151,6.56893,6.93051,3327095.4582876,0
+GNTX.US,D,20100128,000000,7.8993,7.9427,7.17565,7.45826,12110208.573469,0
+GNTX.US,D,20100129,000000,7.54199,7.82389,7.54199,7.61263,10136401.947106,0
+GNTX.US,D,20100201,000000,7.66059,7.89108,7.58916,7.86729,8419632.0460386,0
+GNTX.US,D,20100202,000000,7.87126,7.99819,7.77594,7.94717,5136696.7356351,0
+GNTX.US,D,20100203,000000,7.86729,7.9748,7.78833,7.95093,4489556.5018444,0
+GNTX.US,D,20100204,000000,7.84698,7.86729,7.64474,7.73214,4424552.5381004,0
+GNTX.US,D,20100205,000000,7.68448,7.70469,7.33083,7.51761,4064767.1237305,0
+GNTX.US,D,20100208,000000,7.43457,7.54585,7.33925,7.37898,2677409.0374429,0
+GNTX.US,D,20100209,000000,7.39088,7.51374,7.32736,7.4104,2440107.0278993,0
+GNTX.US,D,20100210,000000,7.35104,7.46222,7.30784,7.35927,2201227.653962,0
+GNTX.US,D,20100211,000000,7.32736,7.51761,7.25998,7.46222,2653761.6910097,0
+GNTX.US,D,20100212,000000,7.34708,7.48213,7.26374,7.47807,3453670.1204732,0
+GNTX.US,D,20100216,000000,7.54199,7.67714,7.45489,7.62928,4305155.2371232,0
+GNTX.US,D,20100217,000000,7.62106,7.84332,7.61709,7.80804,5600521.5934363,0
+GNTX.US,D,20100218,000000,7.80022,7.85531,7.70073,7.71262,3529794.3518147,0
+GNTX.US,D,20100219,000000,7.67278,7.76346,7.60134,7.73214,1970621.6218673,0
+GNTX.US,D,20100222,000000,7.79586,7.79586,7.6056,7.74839,2917660.9101489,0
+GNTX.US,D,20100223,000000,7.66912,7.78377,7.64871,7.68448,2988364.7805442,0
+GNTX.US,D,20100224,000000,7.66446,7.79586,7.6056,7.75206,2508616.9186451,0
+GNTX.US,D,20100225,000000,7.60947,7.74839,7.50652,7.74017,2600912.4148912,0
+GNTX.US,D,20100226,000000,7.68052,7.75206,7.61263,7.70836,3076865.7213709,0
+GNTX.US,D,20100301,000000,7.71658,7.78377,7.66446,7.77187,3074090.4481253,0
+GNTX.US,D,20100302,000000,7.77594,7.81161,7.72114,7.77187,3833998.6120022,0
+GNTX.US,D,20100303,000000,7.80022,8.04605,7.74017,7.96629,5117344.5029959,0
+GNTX.US,D,20100304,000000,7.93884,8.03833,7.89544,8.01454,3743991.959291,0
+GNTX.US,D,20100305,000000,8.02277,8.12909,7.98601,8.0736,3611540.7821567,0
+GNTX.US,D,20100308,000000,8.29556,8.32014,8.04982,8.08569,3775323.2804485,0
+GNTX.US,D,20100309,000000,8.06161,8.18538,8.04179,8.15733,3010669.9039167,0
+GNTX.US,D,20100310,000000,8.15733,8.15733,8.04179,8.12523,2406738.1515843,0
+GNTX.US,D,20100311,000000,8.07797,8.07797,7.95093,7.98601,1988466.1242413,0
+GNTX.US,D,20100312,000000,7.98601,8.08163,7.97848,8.03446,2067757.1946537,0
+GNTX.US,D,20100315,000000,8.01454,8.11016,7.95905,8.08163,1992953.9933771,0
+GNTX.US,D,20100316,000000,8.08569,8.16516,8.08569,8.14128,1686680.8931337,0
+GNTX.US,D,20100317,000000,8.15317,8.24037,8.08569,8.22392,1207328.633821,0
+GNTX.US,D,20100318,000000,8.24037,8.26138,8.14534,8.16159,1556698.1954026,0
+GNTX.US,D,20100319,000000,8.11403,8.14534,7.98214,8.04179,2544137.3886181,0
+GNTX.US,D,20100322,000000,7.99819,8.26494,7.94717,8.24364,1779738.3280345,0
+GNTX.US,D,20100323,000000,8.23174,8.26138,8.14534,8.21976,1778029.7689055,0
+GNTX.US,D,20100324,000000,8.17358,8.19766,8.01028,8.02277,1734992.8497932,0
+GNTX.US,D,20100325,000000,8.08995,8.11779,8.01028,8.02277,1544066.1607789,0
+GNTX.US,D,20100326,000000,8.07797,8.1058,7.88712,7.98214,1791383.3745731,0
+GNTX.US,D,20100329,000000,7.98214,8.04179,7.8993,7.95093,1344082.9982714,0
+GNTX.US,D,20100330,000000,7.95093,8.01028,7.80378,7.81983,2786761.8676515,0
+GNTX.US,D,20100331,000000,7.81557,7.85937,7.69627,7.71262,2760612.7385363,0
+GNTX.US,D,20100401,000000,7.79586,7.9427,7.74433,7.87126,1507003.6480716,0
+GNTX.US,D,20100405,000000,7.8993,8.06161,7.88305,7.95905,1174651.0528418,0
+GNTX.US,D,20100406,000000,7.91099,7.99443,7.85531,7.94717,1313449.0275913,0
+GNTX.US,D,20100407,000000,7.92289,7.9427,7.80378,7.86729,1393508.0917999,0
+GNTX.US,D,20100408,000000,7.84698,7.92724,7.79586,7.90277,1103230.6573539,0
+GNTX.US,D,20100409,000000,7.97064,8.30785,7.91516,8.29556,3619638.5248922,0
+GNTX.US,D,20100412,000000,8.21292,8.63791,8.19766,8.58005,5372554.5939007,0
+GNTX.US,D,20100413,000000,8.48314,8.59461,8.46273,8.52664,2510861.3578081,0
+GNTX.US,D,20100414,000000,8.64178,8.7366,8.55458,8.71788,2543092.8766874,0
+GNTX.US,D,20100415,000000,8.66645,8.7921,8.64178,8.71343,1794547.1860731,0
+GNTX.US,D,20100416,000000,8.66199,8.76049,8.42587,8.5634,1475575.4446482,0
+GNTX.US,D,20100419,000000,8.55914,8.66645,8.45915,8.65446,2794532.6327393,0
+GNTX.US,D,20100420,000000,8.65446,8.7366,8.62523,8.70143,1457769.2915043,0
+GNTX.US,D,20100421,000000,8.70589,8.88485,8.69688,8.83362,2567424.4541244,0
+GNTX.US,D,20100422,000000,8.95906,9.12038,8.72045,8.89297,9236047.8007669,0
+GNTX.US,D,20100423,000000,8.94232,9.12811,8.94232,9.05509,3544760.6435355,0
+GNTX.US,D,20100426,000000,8.94232,8.95431,8.55081,8.59461,5838346.3635404,0
+GNTX.US,D,20100427,000000,8.48314,8.54615,8.38415,8.45915,4204116.116368,0
+GNTX.US,D,20100428,000000,8.49087,8.53922,8.41991,8.50682,3141901.9792035,0
+GNTX.US,D,20100429,000000,8.51128,8.76049,8.51128,8.74126,2357805.5429082,0
+GNTX.US,D,20100430,000000,8.7366,8.80309,8.53486,8.53486,2726365.8666856,0
+GNTX.US,D,20100503,000000,8.5634,8.76049,8.50682,8.74126,2006161.2664554,0
+GNTX.US,D,20100504,000000,8.63325,8.63791,8.3243,8.43874,3541212.3305423,0
+GNTX.US,D,20100505,000000,8.38811,8.4111,8.08995,8.28773,2717679.766022,0
+GNTX.US,D,20100506,000000,8.28317,8.47075,7.52197,8.01028,3045962.2968883,0
+GNTX.US,D,20100507,000000,7.83559,8.0736,7.70836,7.85937,3153646.9355789,0
+GNTX.US,D,20100510,000000,8.16873,8.38811,8.16516,8.26138,3254383.2992527,0
+GNTX.US,D,20100511,000000,8.21659,8.34105,8.09818,8.24364,2389097.505645,0
+GNTX.US,D,20100512,000000,8.33223,8.49553,8.29189,8.43874,1575610.4210835,0
+GNTX.US,D,20100513,000000,8.43874,8.45054,8.34105,8.38811,1271185.1482266,0
+GNTX.US,D,20100514,000000,8.27624,8.3131,8.08995,8.16159,1533484.8007861,0
+GNTX.US,D,20100517,000000,8.23621,8.32895,8.04605,8.20103,2743742.1047739,0
+GNTX.US,D,20100518,000000,8.34788,8.35254,8.03446,8.08163,2237786.5807238,0
+GNTX.US,D,20100519,000000,8.05764,8.13276,7.72431,7.83212,2712582.3459625,0
+GNTX.US,D,20100520,000000,7.55734,7.70469,7.47024,7.53019,3394183.3999415,0
+GNTX.US,D,20100521,000000,7.4104,7.77594,7.34708,7.69627,1959803.1021607,0
+GNTX.US,D,20100524,000000,7.64147,7.73621,7.5733,7.58916,1955895.517431,0
+GNTX.US,D,20100525,000000,7.46608,7.66912,7.20409,7.64871,2865866.2378637,0
+GNTX.US,D,20100526,000000,7.70836,7.84332,7.56884,7.58142,1715455.9353345,0
+GNTX.US,D,20100527,000000,7.74433,8.10174,7.64871,8.08995,2430392.5623493,0
+GNTX.US,D,20100528,000000,8.08995,8.35948,7.80022,7.81557,2903760.3233544,0
+GNTX.US,D,20100601,000000,7.83896,7.89108,7.67278,7.67714,2118721.3033458,0
+GNTX.US,D,20100602,000000,7.75958,7.82776,7.65693,7.82776,2825291.743013,0
+GNTX.US,D,20100603,000000,7.91099,8.13682,7.90277,8.11403,2168544.0178412,0
+GNTX.US,D,20100604,000000,8.08163,8.11016,7.74839,7.79209,2548686.8183603,0
+GNTX.US,D,20100607,000000,7.80378,7.85144,7.41416,7.43041,2639129.4412686,0
+GNTX.US,D,20100608,000000,7.53743,7.56537,7.3667,7.52197,1781676.9825454,0
+GNTX.US,D,20100609,000000,7.58916,7.63296,7.43041,7.46222,1894629.5944512,0
+GNTX.US,D,20100610,000000,7.62928,7.74433,7.58916,7.68448,2805056.4688865,0
+GNTX.US,D,20100611,000000,7.62106,7.73214,7.5733,7.69251,1608324.3329125,0
+GNTX.US,D,20100614,000000,7.78833,7.8993,7.73621,7.80378,1506538.4113566,0
+GNTX.US,D,20100615,000000,7.89544,8.05368,7.86729,8.0301,1760333.6175013,0
+GNTX.US,D,20100616,000000,7.95093,7.97848,7.83212,7.84698,1979530.7535808,0
+GNTX.US,D,20100617,000000,7.90673,7.91516,7.70836,7.85531,2978473.7066969,0
+GNTX.US,D,20100618,000000,7.91902,7.9427,7.83212,7.90277,1713406.2698938,0
+GNTX.US,D,20100621,000000,8.04179,8.08163,7.83212,7.87126,1220780.1309449,0
+GNTX.US,D,20100622,000000,7.90673,7.96242,7.65693,7.66059,1654273.7751472,0
+GNTX.US,D,20100623,000000,7.71658,7.71658,7.54585,7.62106,1442284.2759841,0
+GNTX.US,D,20100624,000000,7.5733,7.61709,7.48213,7.53386,1745787.1489333,0
+GNTX.US,D,20100625,000000,7.55734,7.56884,7.42664,7.52197,2509252.7085159,0
+GNTX.US,D,20100628,000000,7.47024,7.56537,7.45489,7.49769,1766742.9849132,0
+GNTX.US,D,20100629,000000,7.38672,7.41416,7.1165,7.16892,2424747.1519726,0
+GNTX.US,D,20100630,000000,7.18031,7.32825,7.10837,7.14047,2068955.1035055,0
+GNTX.US,D,20100701,000000,7.09619,7.13661,6.77157,7.06507,3360295.7998272,0
+GNTX.US,D,20100702,000000,7.14483,7.18427,6.96192,7.03722,847073.94597492,0
+GNTX.US,D,20100706,000000,7.09619,7.22024,6.87482,6.92595,2202530.5186019,0
+GNTX.US,D,20100707,000000,6.93051,7.09252,6.93051,7.05338,3565225.0038535,0
+GNTX.US,D,20100708,000000,7.05734,7.22441,6.9975,7.21588,2108299.3954158,0
+GNTX.US,D,20100709,000000,7.26741,7.39088,7.24016,7.37482,1803038.5130144,0
+GNTX.US,D,20100712,000000,7.40257,7.44667,7.25146,7.29546,1316932.7524072,0
+GNTX.US,D,20100713,000000,7.4104,7.60947,7.39088,7.56171,2765404.3739437,0
+GNTX.US,D,20100714,000000,7.54952,7.69627,7.50652,7.63731,1930111.7151939,0
+GNTX.US,D,20100715,000000,7.64474,7.70836,7.52623,7.68884,2219415.2810282,0
+GNTX.US,D,20100716,000000,7.66059,7.68884,7.45489,7.45489,2309060.6436223,0
+GNTX.US,D,20100719,000000,7.55734,7.56171,7.38285,7.4862,1496204.3029803,0
+GNTX.US,D,20100720,000000,7.37482,7.54952,7.34708,7.53743,2875333.4517972,0
+GNTX.US,D,20100721,000000,7.56537,7.64147,7.40673,7.46608,2190094.2668908,0
+GNTX.US,D,20100722,000000,7.79209,8.02277,7.64871,7.9427,8225105.5753271,0
+GNTX.US,D,20100723,000000,8.01454,8.04982,7.87126,7.9427,3973131.6379217,0
+GNTX.US,D,20100726,000000,8.00226,8.08163,7.98214,8.01831,2848080.2685254,0
+GNTX.US,D,20100727,000000,8.02653,8.09818,7.78833,7.80378,2762651.302884,0
+GNTX.US,D,20100728,000000,7.83559,7.8993,7.64474,7.70073,2101453.0486165,0
+GNTX.US,D,20100729,000000,7.81557,7.81983,7.51008,7.60947,1887570.3085047,0
+GNTX.US,D,20100730,000000,7.56884,7.69627,7.43457,7.65237,2756878.7345332,0
+GNTX.US,D,20100802,000000,7.91902,7.9427,7.80022,7.89108,1567235.1510235,0
+GNTX.US,D,20100803,000000,7.83896,7.89108,7.63296,7.63731,2250954.4953815,0
+GNTX.US,D,20100804,000000,7.64871,7.80022,7.64871,7.74017,4127730.5047463,0
+GNTX.US,D,20100805,000000,7.67278,7.74433,7.64871,7.70836,2137664.8139251,0
+GNTX.US,D,20100806,000000,7.60947,7.72431,7.55328,7.64474,1921296.4381755,0
+GNTX.US,D,20100809,000000,7.68052,7.72114,7.61709,7.66446,994157.37285036,0
+GNTX.US,D,20100810,000000,7.62552,7.62928,7.42664,7.47401,1635331.2737581,0
+GNTX.US,D,20100811,000000,7.22837,7.33083,7.14483,7.25998,2157331.9139288,0
+GNTX.US,D,20100812,000000,7.08935,7.27543,7.08935,7.24016,1719461.4115205,0
+GNTX.US,D,20100813,000000,7.20003,7.29168,7.13661,7.15287,1231313.0498046,0
+GNTX.US,D,20100816,000000,7.1165,7.19181,7.07349,7.10887,944282.18046089,0
+GNTX.US,D,20100817,000000,7.16069,7.24412,7.14047,7.16496,1322325.8652161,0
+GNTX.US,D,20100818,000000,7.16892,7.31141,7.08508,7.25562,1549920.4735417,0
+GNTX.US,D,20100819,000000,7.19587,7.25998,7.09252,7.12076,1260040.6600626,0
+GNTX.US,D,20100820,000000,7.10431,7.16496,6.92595,7.05734,1919873.4798933,0
+GNTX.US,D,20100823,000000,7.06507,7.13661,6.94527,6.95766,968306.96405539,0
+GNTX.US,D,20100824,000000,6.8548,6.87026,6.71172,6.80635,2933525.3812111,0
+GNTX.US,D,20100825,000000,6.7355,6.77157,6.62819,6.75601,2657008.256112,0
+GNTX.US,D,20100826,000000,6.90207,6.96192,6.75601,6.93417,3701036.7845907,0
+GNTX.US,D,20100827,000000,6.95766,7.24016,6.9101,7.19181,5084697.197725,0
+GNTX.US,D,20100830,000000,7.16069,7.19181,6.9858,6.98917,2775558.8464517,0
+GNTX.US,D,20100831,000000,6.90108,7.03683,6.89305,6.98134,2308919.3569844,0
+GNTX.US,D,20100901,000000,7.03366,7.22441,7.02513,7.19587,3497767.6985604,0
+GNTX.US,D,20100902,000000,7.20409,7.28366,7.1489,7.26741,7732822.5610704,0
+GNTX.US,D,20100903,000000,7.38672,7.46222,7.30784,7.41416,2022562.6267418,0
+GNTX.US,D,20100907,000000,7.33508,7.42664,7.24016,7.25998,1336518.107999,0
+GNTX.US,D,20100908,000000,7.24016,7.32736,7.16496,7.26741,2212869.6729297,0
+GNTX.US,D,20100909,000000,7.39088,7.39901,7.2361,7.24412,2307519.6100783,0
+GNTX.US,D,20100910,000000,7.27127,7.3233,7.24016,7.30398,2381426.6503942,0
+GNTX.US,D,20100913,000000,7.38672,7.51374,7.37482,7.41416,1162393.4278087,0
+GNTX.US,D,20100914,000000,7.41416,7.45073,7.37898,7.39901,1994764.4807235,0
+GNTX.US,D,20100915,000000,7.37482,7.41822,7.2792,7.38285,1810125.0470983,0
+GNTX.US,D,20100916,000000,7.3233,7.3667,7.25146,7.28733,1484218.1501301,0
+GNTX.US,D,20100917,000000,7.31527,7.54952,7.31141,7.50196,4220430.6862911,0
+GNTX.US,D,20100920,000000,7.51374,7.53743,7.43834,7.51008,4103908.5683962,0
+GNTX.US,D,20100921,000000,7.50652,7.53019,7.41822,7.48987,2875618.0434537,0
+GNTX.US,D,20100922,000000,7.4862,7.53743,7.37898,7.43834,3158251.870786,0
+GNTX.US,D,20100923,000000,7.3667,7.47401,7.28366,7.37116,2817340.3328667,0
+GNTX.US,D,20100924,000000,7.48987,7.68448,7.45826,7.65693,2872280.6512271,0
+GNTX.US,D,20100927,000000,7.66912,7.70836,7.57707,7.64147,2630877.2924216,0
+GNTX.US,D,20100928,000000,7.63296,7.68448,7.54199,7.65237,3487251.9359352,0
+GNTX.US,D,20100929,000000,7.66059,7.72837,7.57707,7.70073,2682884.9038539,0
+GNTX.US,D,20100930,000000,7.76196,7.84996,7.69845,7.75087,3578660.353933,0
+GNTX.US,D,20101001,000000,7.77187,7.88305,7.74433,7.83212,3225668.8084683,0
+GNTX.US,D,20101004,000000,7.81983,7.83896,7.68448,7.76811,4857176.2602892,0
+GNTX.US,D,20101005,000000,7.86729,7.99819,7.80804,7.99443,3214695.8826503,0
+GNTX.US,D,20101006,000000,8.00662,8.04982,7.92289,7.9748,2841693.1032994,0
+GNTX.US,D,20101007,000000,8.04179,8.14128,7.93884,8.08163,4404845.0704858,0
+GNTX.US,D,20101008,000000,8.09402,8.20876,8.08569,8.18884,1616793.4576678,0
+GNTX.US,D,20101011,000000,8.14881,8.21659,8.14128,8.17745,2452889.4318733,0
+GNTX.US,D,20101012,000000,8.17745,8.25255,8.06607,8.21292,1605880.0740758,0
+GNTX.US,D,20101013,000000,8.23174,8.40743,8.23174,8.36304,1928859.3100674,0
+GNTX.US,D,20101014,000000,8.38039,8.41536,8.29972,8.34105,2056700.5060433,0
+GNTX.US,D,20101015,000000,8.45054,8.53486,8.36304,8.47878,2402355.2382368,0
+GNTX.US,D,20101018,000000,8.47878,8.54279,8.41991,8.51128,1777536.274863,0
+GNTX.US,D,20101019,000000,8.42587,8.54279,8.34105,8.4111,2577787.8290186,0
+GNTX.US,D,20101020,000000,8.43498,8.58431,8.42587,8.57272,1978249.0819365,0
+GNTX.US,D,20101021,000000,7.94717,8.32895,7.74433,8.29972,9260978.837225,0
+GNTX.US,D,20101022,000000,8.14128,8.14128,7.93438,7.96629,6307987.1848741,0
+GNTX.US,D,20101025,000000,7.95093,7.95479,7.74433,7.84698,7198293.8328739,0
+GNTX.US,D,20101026,000000,7.80378,7.98601,7.73214,7.98214,3626274.9601152,0
+GNTX.US,D,20101027,000000,7.92289,7.95479,7.79209,7.86729,3223830.0637943,0
+GNTX.US,D,20101028,000000,7.8993,7.96629,7.74433,7.82389,1603586.1845895,0
+GNTX.US,D,20101029,000000,7.78654,7.99939,7.76156,7.93528,1644631.9712969,0
+GNTX.US,D,20101101,000000,7.98601,8.06607,7.9427,8.01831,2617072.5787029,0
+GNTX.US,D,20101102,000000,8.11403,8.15733,8.02653,8.08995,2133922.7363998,0
+GNTX.US,D,20101103,000000,8.08163,8.27951,8.08163,8.24037,2873152.5916213,0
+GNTX.US,D,20101104,000000,8.33669,8.55458,8.3243,8.5302,4918633.9294204,0
+GNTX.US,D,20101105,000000,8.51395,8.79943,8.49087,8.77624,5310547.925262,0
+GNTX.US,D,20101108,000000,8.70143,8.79577,8.67835,8.75315,2572146.4554029,0
+GNTX.US,D,20101109,000000,8.76881,8.81241,8.71343,8.75315,3707127.247877,0
+GNTX.US,D,20101110,000000,8.71788,8.75315,8.53922,8.61166,3010132.0055022,0
+GNTX.US,D,20101111,000000,8.47878,8.61622,8.47075,8.58005,2050978.3972059,0
+GNTX.US,D,20101112,000000,8.53486,8.55914,8.37483,8.43498,2871513.666621,0
+GNTX.US,D,20101115,000000,8.43498,8.59461,8.40386,8.43874,2031642.3116111,0
+GNTX.US,D,20101116,000000,8.43498,8.43498,8.20103,8.25622,1531089.9922727,0
+GNTX.US,D,20101117,000000,8.28317,8.44677,8.28317,8.38811,1565285.3954196,0
+GNTX.US,D,20101118,000000,8.49553,8.60432,8.45915,8.48314,1524928.8856675,0
+GNTX.US,D,20101119,000000,8.43022,8.52664,8.40743,8.46273,1172796.1611235,0
+GNTX.US,D,20101122,000000,8.38811,8.5634,8.36829,8.53922,1532683.5037108,0
+GNTX.US,D,20101123,000000,8.38415,8.48314,8.34105,8.3993,1317433.3107817,0
+GNTX.US,D,20101124,000000,8.48631,8.61622,8.47432,8.61622,1331100.7746236,0
+GNTX.US,D,20101126,000000,8.59719,8.61166,8.48631,8.57272,329664.11234758,0
+GNTX.US,D,20101129,000000,8.50682,8.52664,8.29556,8.48631,1381286.7976165,0
+GNTX.US,D,20101130,000000,8.488,8.49176,8.32093,8.33757,2379344.6908649,0
+GNTX.US,D,20101201,000000,8.4546,8.82182,8.4546,8.82182,3922675.151936,0
+GNTX.US,D,20101202,000000,8.82182,9.12038,8.78744,9.06915,2958914.5900521,0
+GNTX.US,D,20101203,000000,8.97561,10.7929,8.96719,10.6779,26598410.53203,0
+GNTX.US,D,20101206,000000,10.6214,11.209,10.6076,10.8761,10195354.805984,0
+GNTX.US,D,20101207,000000,10.982,11.1158,10.3727,10.6818,7828383.7970339,0
+GNTX.US,D,20101208,000000,10.6997,12.0265,10.6947,11.6875,14110732.50307,0
+GNTX.US,D,20101209,000000,11.7778,11.8432,11.4498,11.4904,4164566.9588328,0
+GNTX.US,D,20101210,000000,11.5192,11.6163,11.3437,11.532,3497733.3860912,0
+GNTX.US,D,20101213,000000,11.6647,11.7163,11.4666,11.5192,2906546.697693,0
+GNTX.US,D,20101214,000000,11.5945,11.7708,11.4984,11.5855,3034467.6197002,0
+GNTX.US,D,20101215,000000,11.5489,11.7778,11.4904,11.532,5110082.369805,0
+GNTX.US,D,20101216,000000,11.5409,11.6995,11.4984,11.643,3391292.0698147,0
+GNTX.US,D,20101217,000000,11.6371,11.7282,11.5449,11.6143,4566190.3742728,0
+GNTX.US,D,20101220,000000,11.6251,11.7045,11.4151,11.6647,2804107.8300317,0
+GNTX.US,D,20101221,000000,11.7451,11.9174,11.7045,11.7639,2577417.4561891,0
+GNTX.US,D,20101222,000000,11.8302,11.8342,11.6677,11.7351,1599568.5981202,0
+GNTX.US,D,20101223,000000,11.7351,11.8472,11.7203,11.7847,905274.95810121,0
+GNTX.US,D,20101227,000000,11.6847,11.7708,11.4766,11.7203,1154196.7844265,0
+GNTX.US,D,20101228,000000,11.6915,11.7589,11.5855,11.6995,957989.00272336,0
+GNTX.US,D,20101229,000000,11.7094,11.7877,11.6589,11.7064,1734167.3321514,0
+GNTX.US,D,20101230,000000,11.7094,12.0581,11.7094,11.7718,1997826.3640061,0
+GNTX.US,D,20101231,000000,11.7332,11.8273,11.6391,11.7411,1786892.4778666,0
+GNTX.US,D,20110103,000000,11.9076,12.0631,11.8748,11.9462,2948559.28868,0
+GNTX.US,D,20110104,000000,11.9393,12.0998,11.7045,11.8432,2576632.3061581,0
+GNTX.US,D,20110105,000000,11.855,12.2534,11.756,12.2068,3875976.8905201,0
+GNTX.US,D,20110106,000000,12.289,12.6329,12.2207,12.5239,4939595.820542,0
+GNTX.US,D,20110107,000000,12.6071,12.837,12.3544,12.4367,3254233.9390926,0
+GNTX.US,D,20110110,000000,12.4307,12.5745,12.2822,12.5001,3820886.2028094,0
+GNTX.US,D,20110111,000000,12.5863,12.624,12.3901,12.4773,3132757.7061568,0
+GNTX.US,D,20110112,000000,12.5517,12.5962,12.4218,12.5447,2353086.5692003,0
+GNTX.US,D,20110113,000000,12.5576,12.5923,12.3981,12.5397,1489873.6524095,0
+GNTX.US,D,20110114,000000,12.5367,12.9025,12.4971,12.8618,3181921.4194051,0
+GNTX.US,D,20110118,000000,12.8459,12.9936,12.5863,12.9777,4637030.4853548,0
+GNTX.US,D,20110119,000000,13.0025,13.1174,12.5279,12.624,2873564.3412519,0
+GNTX.US,D,20110120,000000,12.6894,12.6934,12.0879,12.1791,3057685.0510777,0
+GNTX.US,D,20110121,000000,12.2702,12.4912,11.9948,12.0344,3079037.4988343,0
+GNTX.US,D,20110124,000000,12.0998,12.1791,12.0057,12.1265,3088848.8466503,0
+GNTX.US,D,20110125,000000,12.1127,12.2534,12.0373,12.2504,2081945.4006756,0
+GNTX.US,D,20110126,000000,12.298,12.5863,12.2376,12.2662,3445812.5650221,0
+GNTX.US,D,20110127,000000,13.2611,14.039,12.6844,13.3027,13283191.434792,0
+GNTX.US,D,20110128,000000,13.2651,13.3147,12.6973,12.7944,3409190.0592732,0
+GNTX.US,D,20110131,000000,12.4961,12.8787,12.4635,12.737,3774329.2280314,0
+GNTX.US,D,20110201,000000,12.9401,13.0946,12.6894,12.7082,3841488.8221946,0
+GNTX.US,D,20110202,000000,12.6567,12.7656,12.4099,12.4218,3124729.59755,0
+GNTX.US,D,20110203,000000,12.4367,12.5576,12.286,12.306,2853666.1366761,0
+GNTX.US,D,20110204,000000,12.3475,12.3901,12.1939,12.3792,2608050.4176789,0
+GNTX.US,D,20110207,000000,12.3981,12.5061,12.294,12.3664,2138379.3206371,0
+GNTX.US,D,20110208,000000,12.3872,12.5923,12.3436,12.5447,1789993.7195698,0
+GNTX.US,D,20110209,000000,12.5139,12.7002,12.3258,12.3436,1712981.4007896,0
+GNTX.US,D,20110210,000000,12.2286,12.6438,12.0671,12.5101,2005521.4398235,0
+GNTX.US,D,20110211,000000,12.4733,12.9401,12.4733,12.8757,2114326.279715,0
+GNTX.US,D,20110214,000000,12.9143,13.0104,12.7656,12.8787,1308987.3974027,0
+GNTX.US,D,20110215,000000,12.8836,12.9054,12.6934,12.739,1018206.3770113,0
+GNTX.US,D,20110216,000000,12.8727,12.9025,12.7082,12.7914,1731883.5345679,0
+GNTX.US,D,20110217,000000,12.7914,12.8995,12.6973,12.841,1734091.6428811,0
+GNTX.US,D,20110218,000000,12.8787,12.9401,12.8063,12.841,1350049.3311543,0
+GNTX.US,D,20110222,000000,12.8014,12.8915,12.6121,12.6141,2246907.6423943,0
+GNTX.US,D,20110223,000000,12.5745,12.627,11.9145,12.2286,2477591.3821397,0
+GNTX.US,D,20110224,000000,12.1513,12.3258,11.8134,12.0799,2351531.4069925,0
+GNTX.US,D,20110225,000000,12.1216,12.1939,11.3576,12.1711,6027284.9477206,0
+GNTX.US,D,20110228,000000,12.1741,12.3961,11.9274,12.0245,2750271.565828,0
+GNTX.US,D,20110301,000000,12.0344,12.1593,11.7015,11.8462,2405342.4414394,0
+GNTX.US,D,20110302,000000,11.7797,12.0453,11.7688,11.8194,1627654.3633657,0
+GNTX.US,D,20110303,000000,11.9462,12.0751,11.5955,11.6301,3952773.2425822,0
+GNTX.US,D,20110304,000000,11.7163,11.7322,11.3408,11.4984,4141583.659598,0
+GNTX.US,D,20110307,000000,11.6212,11.6251,11.0692,11.3507,3064576.8114393,0
+GNTX.US,D,20110308,000000,11.435,11.6281,11.3507,11.5102,2379594.9700521,0
+GNTX.US,D,20110309,000000,11.5033,11.5895,10.3945,11.1634,9187755.0187227,0
+GNTX.US,D,20110310,000000,10.9196,11.2873,10.8077,11.1208,4267843.454419,0
+GNTX.US,D,20110311,000000,10.994,11.1456,10.9206,11.0286,3848885.1776917,0
+GNTX.US,D,20110314,000000,10.9157,11.0474,10.8097,11.0078,2346495.5475395,0
+GNTX.US,D,20110315,000000,10.6154,11.0048,10.5688,10.9524,3584307.7826902,0
+GNTX.US,D,20110316,000000,10.9256,11.0474,10.7314,10.7809,2004122.7021077,0
+GNTX.US,D,20110317,000000,10.9286,11.0881,10.8147,10.8205,2627324.9426672,0
+GNTX.US,D,20110318,000000,10.8879,10.9514,10.7116,10.7571,3142602.3572517,0
+GNTX.US,D,20110321,000000,10.9147,11.3636,10.8563,11.1713,3106310.8659116,0
+GNTX.US,D,20110322,000000,11.1238,11.1634,10.7205,10.9514,2381962.5304282,0
+GNTX.US,D,20110323,000000,10.9206,11.2873,10.8443,11.209,3044777.50751,0
+GNTX.US,D,20110324,000000,11.4468,11.5895,11.2823,11.4548,2251240.0962283,0
+GNTX.US,D,20110325,000000,11.5499,11.9898,11.4746,11.854,4055271.6524694,0
+GNTX.US,D,20110328,000000,11.9106,11.9106,11.5598,11.5736,1870619.9487109,0
+GNTX.US,D,20110329,000000,11.538,11.7877,11.3834,11.6975,1868422.9414906,0
+GNTX.US,D,20110330,000000,11.8045,11.9334,11.7302,11.8194,1647922.940771,0
+GNTX.US,D,20110331,000000,11.8768,12.0275,11.8234,12.0146,1742637.466097,0
+GNTX.US,D,20110401,000000,12.0225,12.1503,11.9809,12.1255,2439037.2862118,0
+GNTX.US,D,20110404,000000,12.1424,12.3108,12.0751,12.2326,1731781.6063505,0
+GNTX.US,D,20110405,000000,12.2326,12.3306,12.1662,12.2376,4312306.3593844,0
+GNTX.US,D,20110406,000000,12.2782,12.3068,11.858,11.8808,2782740.2444211,0
+GNTX.US,D,20110407,000000,11.8778,11.971,11.7064,11.7064,1977185.3953907,0
+GNTX.US,D,20110408,000000,11.7718,11.8194,11.1882,11.2833,4146864.7522869,0
+GNTX.US,D,20110411,000000,11.2783,11.313,10.5818,10.6452,7149547.9243978,0
+GNTX.US,D,20110412,000000,10.6452,10.77,10.4489,10.7403,4968377.9270746,0
+GNTX.US,D,20110413,000000,10.8077,11.0634,10.7403,10.8403,2771893.467387,0
+GNTX.US,D,20110414,000000,10.7482,10.8523,10.6452,10.77,2591064.7362256,0
+GNTX.US,D,20110415,000000,10.7076,10.8939,10.6848,10.8315,1137441.198355,0
+GNTX.US,D,20110418,000000,10.6521,10.7571,10.4668,10.7541,2262372.4741091,0
+GNTX.US,D,20110419,000000,10.7541,11.0812,10.7482,11.0594,2632801.8182686,0
+GNTX.US,D,20110420,000000,11.2972,11.5251,11.2297,11.427,3674278.1045516,0
+GNTX.US,D,20110421,000000,11.8422,12.1473,11.8422,12.1216,5101747.4673557,0
+GNTX.US,D,20110425,000000,11.9542,12.0581,11.8372,11.9759,3197275.2401901,0
+GNTX.US,D,20110426,000000,12.0869,12.0869,11.9412,12.0344,2430422.8380575,0
+GNTX.US,D,20110427,000000,12.0949,12.2712,11.9898,12.2712,1416351.1135869,0
+GNTX.US,D,20110428,000000,12.2742,12.3594,12.1473,12.3138,1155739.8363511,0
+GNTX.US,D,20110429,000000,12.3178,12.6508,12.2534,12.4971,2157899.0788612,0
+GNTX.US,D,20110502,000000,12.5061,12.6012,12.3525,12.4268,1348865.5509663,0
+GNTX.US,D,20110503,000000,12.4149,12.6408,12.3624,12.4535,3421189.3315968,0
+GNTX.US,D,20110504,000000,12.4149,12.6408,12.2712,12.287,1846797.0031705,0
+GNTX.US,D,20110505,000000,12.0453,12.4535,12.0403,12.2662,1551478.6633203,0
+GNTX.US,D,20110506,000000,12.5447,12.6656,12.1424,12.3446,1901789.799425,0
+GNTX.US,D,20110509,000000,12.3138,12.5745,12.2504,12.5021,1294629.6474152,0
+GNTX.US,D,20110510,000000,12.5299,12.7627,12.4941,12.7102,1550914.5259588,0
+GNTX.US,D,20110511,000000,12.7676,12.839,12.5833,12.6745,1267318.940298,0
+GNTX.US,D,20110512,000000,12.5972,12.7192,12.4535,12.6408,1084657.5196041,0
+GNTX.US,D,20110513,000000,12.7102,12.7676,12.3218,12.3525,1361947.684451,0
+GNTX.US,D,20110516,000000,12.3218,12.403,12.1929,12.2019,1279935.8370676,0
+GNTX.US,D,20110517,000000,12.1473,12.2058,11.8462,11.9244,2082757.7988438,0
+GNTX.US,D,20110518,000000,11.9135,12.0869,11.854,12.0711,1591503.1494732,0
+GNTX.US,D,20110519,000000,12.1424,12.1929,11.9967,12.1305,1197985.5502908,0
+GNTX.US,D,20110520,000000,12.1424,12.1593,11.8808,11.8808,1710488.70082,0
+GNTX.US,D,20110523,000000,11.8422,11.8728,11.5875,11.6113,1387709.284502,0
+GNTX.US,D,20110524,000000,11.6341,11.6827,11.416,11.4606,1149283.0369965,0
+GNTX.US,D,20110525,000000,11.3764,11.6222,11.3111,11.5657,2324395.2897921,0
+GNTX.US,D,20110526,000000,11.5419,11.6301,11.4478,11.5528,2327929.4741216,0
+GNTX.US,D,20110527,000000,11.5697,11.7015,11.5697,11.6341,1817622.3216224,0
+GNTX.US,D,20110531,000000,11.8362,11.87,11.5617,11.6995,2249610.2539404,0
+GNTX.US,D,20110601,000000,11.8372,11.866,11.3368,11.3586,2164810.0138379,0
+GNTX.US,D,20110602,000000,11.3636,11.4904,11.2119,11.2297,2093665.1272942,0
+GNTX.US,D,20110603,000000,11.0276,11.2169,10.8641,10.9424,3028261.0995327,0
+GNTX.US,D,20110606,000000,10.9474,11.0068,10.6551,10.664,3148195.2897343,0
+GNTX.US,D,20110607,000000,10.6719,10.7551,10.551,10.5966,4533123.245849,0
+GNTX.US,D,20110608,000000,10.5382,10.5966,10.3617,10.4143,2831096.6054526,0
+GNTX.US,D,20110609,000000,10.4717,10.8097,10.4113,10.7591,3063409.1782956,0
+GNTX.US,D,20110610,000000,10.6848,10.6878,10.3529,10.4827,2013731.2026791,0
+GNTX.US,D,20110613,000000,10.4579,10.6094,10.3945,10.4777,1461389.2570069,0
+GNTX.US,D,20110614,000000,10.5778,11.103,10.4827,11.0474,2705524.0692062,0
+GNTX.US,D,20110615,000000,10.8969,11.1089,10.88,10.9692,2489581.5717511,0
+GNTX.US,D,20110616,000000,10.9414,10.9642,10.7631,10.8869,2230442.7031208,0
+GNTX.US,D,20110617,000000,11.0098,11.1832,10.9345,11.1357,2378151.8279643,0
+GNTX.US,D,20110620,000000,11.103,11.2863,10.995,11.2714,1543806.7988792,0
+GNTX.US,D,20110621,000000,11.3586,11.7688,11.3229,11.7064,2123032.564184,0
+GNTX.US,D,20110622,000000,11.6569,11.7788,11.5578,11.5578,2044437.8350587,0
+GNTX.US,D,20110623,000000,11.428,11.7679,11.2833,11.7401,1063606.8197386,0
+GNTX.US,D,20110624,000000,11.7788,11.864,11.643,11.756,1444077.607096,0
+GNTX.US,D,20110627,000000,11.756,11.9155,11.7153,11.7451,1924373.4593123,0
+GNTX.US,D,20110628,000000,11.7679,11.8946,11.6866,11.8818,2033174.2624427,0
+GNTX.US,D,20110629,000000,11.9274,12.1781,11.8184,12.0819,1254453.7827216,0
+GNTX.US,D,20110630,000000,12.0809,12.2088,11.9948,12.0543,1185535.169916,0
+GNTX.US,D,20110701,000000,12.1216,12.295,12.0731,12.2742,1132265.0614543,0
+GNTX.US,D,20110705,000000,12.3525,12.3594,12.1414,12.295,901386.54798654,0
+GNTX.US,D,20110706,000000,12.3753,12.4883,12.2019,12.3911,1626196.0834239,0
+GNTX.US,D,20110707,000000,12.4585,12.7042,12.4585,12.6557,1208244.9785871,0
+GNTX.US,D,20110708,000000,12.4149,12.5745,12.3753,12.5348,1449953.1128545,0
+GNTX.US,D,20110711,000000,12.3872,12.4387,12.183,12.2326,1100339.3272272,0
+GNTX.US,D,20110712,000000,12.2444,12.295,12.1245,12.1463,1062167.714412,0
+GNTX.US,D,20110713,000000,12.1533,12.5883,12.1533,12.4883,1774582.3749394,0
+GNTX.US,D,20110714,000000,12.5159,12.6061,12.1533,12.2534,1437862.0042161,0
+GNTX.US,D,20110715,000000,12.2256,12.3138,12.0165,12.2177,852259.16558798,0
+GNTX.US,D,20110718,000000,12.1741,12.2019,11.7639,11.8798,896393.07452499,0
+GNTX.US,D,20110719,000000,11.9967,12.192,11.9006,12.188,1085426.5225907,0
+GNTX.US,D,20110720,000000,12.2415,12.2534,11.8065,11.86,2328072.7791402,0
+GNTX.US,D,20110721,000000,11.8878,12.3485,11.6093,12.2286,3539255.5106065,0
+GNTX.US,D,20110722,000000,12.2444,12.4387,12.1503,12.3446,1616387.7631788,0
+GNTX.US,D,20110725,000000,12.1701,12.4486,12.1295,12.2534,1899035.719175,0
+GNTX.US,D,20110726,000000,12.2494,12.2534,11.9442,12.0523,2320144.5803701,0
+GNTX.US,D,20110727,000000,12.0067,12.0393,11.5756,11.6153,2008587.3598672,0
+GNTX.US,D,20110728,000000,11.6469,11.852,11.5261,11.5439,2469873.0949462,0
+GNTX.US,D,20110729,000000,11.3675,11.5439,11.1505,11.3437,2490477.7327119,0
+GNTX.US,D,20110801,000000,11.4646,11.753,11.096,11.2387,2056113.1573055,0
+GNTX.US,D,20110802,000000,11.0653,11.2011,10.5253,10.5669,3337377.0887699,0
+GNTX.US,D,20110803,000000,10.6174,10.7274,10.2102,10.6244,2463857.31174,0
+GNTX.US,D,20110804,000000,10.4995,10.5431,10.0586,10.0655,3403950.3433854,0
+GNTX.US,D,20110805,000000,10.2627,10.2627,9.30845,9.77417,4879420.8322454,0
+GNTX.US,D,20110808,000000,9.36206,9.52843,8.74206,8.8134,5919930.3142487,0
+GNTX.US,D,20110809,000000,9.0635,9.67211,8.80498,9.66814,4463669.7621997,0
+GNTX.US,D,20110810,000000,9.43133,9.60969,9.19093,9.30845,3050594.4802329,0
+GNTX.US,D,20110811,000000,9.40179,10.01,9.2491,9.88318,2696846.0420648,0
+GNTX.US,D,20110812,000000,9.94757,10.1834,9.88812,10.0804,2368688.650792,0
+GNTX.US,D,20110815,000000,10.1656,10.3569,10.0536,10.1378,2015324.7141172,0
+GNTX.US,D,20110816,000000,10.0427,10.1686,9.86335,9.96934,1155966.9041621,0
+GNTX.US,D,20110817,000000,10.0754,10.1071,9.70778,9.79102,1068086.6153522,0
+GNTX.US,D,20110818,000000,9.41844,9.48979,9.00583,9.21105,3487096.5206335,0
+GNTX.US,D,20110819,000000,9.01525,9.34244,8.88583,8.96551,2107447.638827,0
+GNTX.US,D,20110822,000000,9.29676,9.48979,9.09273,9.21105,1873894.7711407,0
+GNTX.US,D,20110823,000000,9.34739,9.8039,9.26267,9.8039,1633846.7548694,0
+GNTX.US,D,20110824,000000,9.77417,10.0279,9.68995,9.99312,976603.51727434,0
+GNTX.US,D,20110825,000000,10.0536,10.127,9.684,9.70778,1170553.7403411,0
+GNTX.US,D,20110826,000000,9.76724,10.2042,9.48087,10.127,1567647.9098444,0
+GNTX.US,D,20110829,000000,10.337,10.666,10.1656,10.5431,2531031.0345669,0
+GNTX.US,D,20110830,000000,10.4291,10.6104,10.3331,10.4886,1520676.1578649,0
+GNTX.US,D,20110831,000000,10.5798,10.8017,10.3013,10.3865,1951158.3782983,0
+GNTX.US,D,20110901,000000,10.4033,10.547,10.1418,10.1963,2312301.1535829,0
+GNTX.US,D,20110902,000000,9.95154,10.123,9.79696,9.92677,2694405.8199892,0
+GNTX.US,D,20110906,000000,9.4126,9.88318,9.24612,9.82867,2245066.8793398,0
+GNTX.US,D,20110907,000000,10.0903,10.3043,10.0209,10.2637,2391558.9207163,0
+GNTX.US,D,20110908,000000,10.1478,10.335,10.0586,10.1656,1997704.2519833,0
+GNTX.US,D,20110909,000000,9.92776,10.0615,9.59581,9.74544,1261782.5224706,0
+GNTX.US,D,20110912,000000,9.56311,9.72463,9.41448,9.68995,2039080.0439093,0
+GNTX.US,D,20110913,000000,9.65923,9.91587,9.65923,9.83759,1828810.2049682,0
+GNTX.US,D,20110914,000000,9.99312,10.2597,9.69787,10.122,1416071.5678819,0
+GNTX.US,D,20110915,000000,10.2597,10.6076,10.1468,10.5838,2853351.2693115,0
+GNTX.US,D,20110916,000000,10.5382,10.6174,10.2518,10.3895,2064504.5744098,0
+GNTX.US,D,20110919,000000,10.1556,10.5223,10.01,10.4539,1615473.4367931,0
+GNTX.US,D,20110920,000000,10.5124,10.6076,10.122,10.1378,1516655.5438247,0
+GNTX.US,D,20110921,000000,10.1517,10.1754,9.52347,9.54726,1441985.5556639,0
+GNTX.US,D,20110922,000000,9.34244,9.34244,9.02972,9.2063,2648753.0796941,0
+GNTX.US,D,20110923,000000,9.19579,9.51753,9.03704,9.45213,1716288.5173082,0
+GNTX.US,D,20110926,000000,9.47691,9.67211,9.22769,9.60969,1050977.8126858,0
+GNTX.US,D,20110927,000000,9.85443,10.4311,9.84156,10.116,1439812.7690102,0
+GNTX.US,D,20110928,000000,10.1804,10.2478,9.60869,9.63346,1090050.6324131,0
+GNTX.US,D,20110929,000000,9.94361,10.0506,9.6622,9.99312,1127924.5340982,0
+GNTX.US,D,20110930,000000,9.77021,9.97332,9.62058,9.62454,1544095.4272967,0
+GNTX.US,D,20111003,000000,9.55617,9.87822,9.13683,9.20708,2556300.1497657,0
+GNTX.US,D,20111004,000000,9.01525,9.93172,8.9225,9.9228,2087293.0999222,0
+GNTX.US,D,20111005,000000,9.93668,10.4519,9.84156,10.3727,2020773.3323911,0
+GNTX.US,D,20111006,000000,10.3211,10.66,10.3211,10.6462,1098228.10118,0
+GNTX.US,D,20111007,000000,10.7016,10.8592,10.3479,10.447,1478520.2618593,0
+GNTX.US,D,20111010,000000,10.6888,10.7889,10.5302,10.7809,1906083.9040285,0
+GNTX.US,D,20111011,000000,10.6462,10.8503,10.5916,10.8067,1441968.3994292,0
+GNTX.US,D,20111012,000000,10.9464,11.1089,10.8255,10.8592,1622374.2798672,0
+GNTX.US,D,20111013,000000,10.8185,10.986,10.5669,10.9355,2221382.1928666,0
+GNTX.US,D,20111014,000000,11.1505,11.3259,11.0901,11.3091,2611342.3963434,0
+GNTX.US,D,20111017,000000,11.2367,11.4368,11.093,11.207,2317253.2502433,0
+GNTX.US,D,20111018,000000,11.2139,11.5875,11.0653,11.5439,1380224.1202611,0
+GNTX.US,D,20111019,000000,11.4964,11.6647,11.427,11.5172,3413973.6211583,0
+GNTX.US,D,20111020,000000,11.1981,11.5042,10.55,10.9424,5237686.4060671,0
+GNTX.US,D,20111021,000000,11.2139,12.0413,10.995,11.8322,4172346.8066329,0
+GNTX.US,D,20111024,000000,11.8154,12.1157,11.7996,12.1157,2737112.7338828,0
+GNTX.US,D,20111025,000000,12.0057,12.0671,11.7213,11.7569,1439536.2508759,0
+GNTX.US,D,20111026,000000,11.9769,12.0543,11.6391,11.964,2031404.1427071,0
+GNTX.US,D,20111027,000000,12.294,12.5615,12.2564,12.3961,2941778.5392484,0
+GNTX.US,D,20111028,000000,12.2851,12.4119,12.1355,12.3098,1736717.5559666,0
+GNTX.US,D,20111031,000000,12.2038,12.4941,12.0165,12.1127,1996930.2030453,0
+GNTX.US,D,20111101,000000,11.7133,11.8452,11.3546,11.534,1997304.6126359,0
+GNTX.US,D,20111102,000000,11.6647,11.9373,11.4478,11.7817,1583771.7428062,0
+GNTX.US,D,20111103,000000,12.0889,12.1523,11.7133,12.1197,2206766.0901698,0
+GNTX.US,D,20111104,000000,11.9126,12.0671,11.6935,11.865,1631311.6689082,0
+GNTX.US,D,20111107,000000,11.853,11.9244,11.5251,11.8194,1106533.7371114,0
+GNTX.US,D,20111108,000000,11.8728,11.9581,11.5935,11.9096,878570.77433686,0
+GNTX.US,D,20111109,000000,11.4726,11.5667,11.1426,11.2506,1414533.5619086,0
+GNTX.US,D,20111110,000000,11.4478,11.5082,11.2417,11.3259,1333899.2592454,0
+GNTX.US,D,20111111,000000,11.4558,11.7956,11.431,11.6647,953624.25480073,0
+GNTX.US,D,20111114,000000,11.6767,11.7788,11.3864,11.4558,778992.96109428,0
+GNTX.US,D,20111115,000000,11.424,11.7074,11.3398,11.6241,1235122.7430781,0
+GNTX.US,D,20111116,000000,11.4993,11.5875,11.2952,11.3348,1108872.0309696,0
+GNTX.US,D,20111117,000000,11.2813,11.3705,10.9722,11.0554,1562337.5506376,0
+GNTX.US,D,20111118,000000,11.2705,11.3001,10.8711,10.9355,1033117.1632673,0
+GNTX.US,D,20111121,000000,10.6818,10.9385,10.6719,10.8295,1999644.9248746,0
+GNTX.US,D,20111122,000000,10.8185,10.9236,10.6204,10.7631,1388001.9496806,0
+GNTX.US,D,20111123,000000,10.6104,10.8225,10.5302,10.55,1164633.8302106,0
+GNTX.US,D,20111125,000000,10.4985,10.7551,10.4985,10.5064,782321.27060847,0
+GNTX.US,D,20111128,000000,10.8137,11.105,10.8137,11.0901,1914782.1149754,0
+GNTX.US,D,20111129,000000,11.0653,11.1654,11.0068,11.0772,1495576.5866316,0
+GNTX.US,D,20111130,000000,11.527,11.8728,11.4795,11.857,10650423.928993,0
+GNTX.US,D,20111201,000000,11.7788,12.3525,11.7748,12.2812,4053336.0255294,0
+GNTX.US,D,20111202,000000,12.3802,12.6606,12.3396,12.5121,3747154.7616007,0
+GNTX.US,D,20111205,000000,12.6527,12.9529,12.6071,12.627,4139236.2830274,0
+GNTX.US,D,20111206,000000,12.5745,12.6349,12.402,12.4694,2460698.5461914,0
+GNTX.US,D,20111207,000000,12.3842,12.4971,12.1612,12.4565,2332195.3213977,0
+GNTX.US,D,20111208,000000,12.3534,12.402,12.0017,12.0305,1577356.3202526,0
+GNTX.US,D,20111209,000000,12.0671,12.3108,12.0305,12.1137,2508259.6652891,0
+GNTX.US,D,20111212,000000,11.9422,12.0463,11.8035,12.0096,1260348.4630953,0
+GNTX.US,D,20111213,000000,12.192,12.2444,11.2705,11.3437,2544189.8665122,0
+GNTX.US,D,20111214,000000,11.2575,11.3467,10.9236,10.9652,2182088.36047,0
+GNTX.US,D,20111215,000000,11.1129,11.1683,11.0286,11.093,1768691.7313268,0
+GNTX.US,D,20111216,000000,11.0692,11.3725,11.0276,11.1426,3092185.2296866,0
+GNTX.US,D,20111219,000000,11.2467,11.2783,10.8741,10.8741,1610564.7353144,0
+GNTX.US,D,20111220,000000,11.0842,11.3705,10.994,11.3051,1344616.8599249,0
+GNTX.US,D,20111221,000000,11.3001,11.4478,11.1466,11.4032,1097476.254428,0
+GNTX.US,D,20111222,000000,11.4577,11.7708,11.3923,11.7351,1864551.6876105,0
+GNTX.US,D,20111223,000000,11.7629,12.0859,11.7351,12.0771,1400026.4517612,0
+GNTX.US,D,20111227,000000,11.9769,12.0383,11.7143,11.8362,1298081.0781425,0
+GNTX.US,D,20111228,000000,11.7778,11.8878,11.7143,11.7451,1015176.7878175,0
+GNTX.US,D,20111229,000000,11.7351,12.0463,11.5637,12.0344,1319315.4506373,0
+GNTX.US,D,20111230,000000,11.973,11.9769,11.8778,11.9016,1437553.1919931,0
+GNTX.US,D,20120103,000000,12.1285,12.3108,11.9977,12.0513,1700416.9819141,0
+GNTX.US,D,20120104,000000,11.9908,12.0631,11.856,11.967,2432568.3765739,0
+GNTX.US,D,20120105,000000,11.7906,12.3178,11.6995,12.2782,3444734.7498126,0
+GNTX.US,D,20120106,000000,12.2782,12.3316,12.0413,12.1067,3367151.229339,0
+GNTX.US,D,20120109,000000,12.1692,12.2177,12.0057,12.0809,1224655.421586,0
+GNTX.US,D,20120110,000000,12.2662,12.409,12.1365,12.2742,1875581.1280837,0
+GNTX.US,D,20120111,000000,12.2058,12.3108,12.1137,12.2058,1363715.785806,0
+GNTX.US,D,20120112,000000,12.2415,12.3931,12.1741,12.3802,1235416.417447,0
+GNTX.US,D,20120113,000000,12.2286,12.3534,12.0859,12.2623,1143360.0992952,0
+GNTX.US,D,20120117,000000,12.409,12.5586,12.2138,12.2286,646480.2233534,0
+GNTX.US,D,20120118,000000,12.2415,12.5061,12.2376,12.5011,1268312.992715,0
+GNTX.US,D,20120119,000000,12.5645,12.6814,12.405,12.5407,1162348.0142464,0
+GNTX.US,D,20120120,000000,12.4823,12.5833,12.405,12.4723,931457.39049538,0
+GNTX.US,D,20120123,000000,12.4515,12.6626,12.3108,12.3802,1493973.9924811,0
+GNTX.US,D,20120124,000000,12.3108,12.4456,12.1612,12.3723,1124931.2757541,0
+GNTX.US,D,20120125,000000,12.3604,12.4248,12.1137,12.405,1326633.0892933,0
+GNTX.US,D,20120126,000000,12.4515,12.6131,12.3178,12.3802,977649.03839523,0
+GNTX.US,D,20120127,000000,12.286,12.3772,12.1067,12.1137,2195540.8667841,0
+GNTX.US,D,20120130,000000,12.0275,12.2088,11.967,12.1612,2893905.5803568,0
+GNTX.US,D,20120131,000000,11.6073,11.8927,10.5421,10.8483,16532646.857952,0
+GNTX.US,D,20120201,000000,10.8175,11.1089,10.7086,10.8701,5586278.8911399,0
+GNTX.US,D,20120202,000000,10.9097,10.989,10.5896,10.7541,3906871.2322902,0
+GNTX.US,D,20120203,000000,10.9276,10.9762,10.7541,10.7581,4570754.9418692,0
+GNTX.US,D,20120206,000000,10.7294,10.8493,10.7294,10.7977,2584408.1171972,0
+GNTX.US,D,20120207,000000,10.7849,10.8919,10.7165,10.8147,2039266.7441095,0
+GNTX.US,D,20120208,000000,10.8493,10.8741,10.5045,10.5848,3853597.0870676,0
+GNTX.US,D,20120209,000000,10.6264,10.7086,10.3825,10.5798,3757179.0485639,0
+GNTX.US,D,20120210,000000,10.4261,10.5144,10.3529,10.3825,3076795.0780519,0
+GNTX.US,D,20120213,000000,10.4223,10.6124,10.3559,10.4411,1875254.1504359,0
+GNTX.US,D,20120214,000000,10.3647,10.4331,10.222,10.3182,3072101.3341008,0
+GNTX.US,D,20120215,000000,10.4073,10.4549,10.2369,10.3825,4643228.9320001,0
+GNTX.US,D,20120216,000000,10.4291,10.658,10.4033,10.6264,4123896.5909062,0
+GNTX.US,D,20120217,000000,10.6759,10.7453,10.6184,10.7215,2575971.2865305,0
+GNTX.US,D,20120221,000000,10.7799,10.8057,10.5798,10.7016,2488751.0081579,0
+GNTX.US,D,20120222,000000,10.7016,10.7264,10.4183,10.4549,2369177.0988832,0
+GNTX.US,D,20120223,000000,10.4371,10.5738,10.223,10.551,2670350.7606865,0
+GNTX.US,D,20120224,000000,10.5688,10.7849,10.4896,10.6927,3217771.8945968,0
+GNTX.US,D,20120227,000000,10.6482,10.7165,10.3559,10.6798,2672576.0252344,0
+GNTX.US,D,20120228,000000,11.2239,11.5855,11.1585,11.1614,13732218.535649,0
+GNTX.US,D,20120229,000000,10.0159,10.0159,9.44421,9.54726,33183803.938632,0
+GNTX.US,D,20120301,000000,9.73157,9.92677,9.64337,9.81381,16952120.830908,0
+GNTX.US,D,20120302,000000,9.85543,10.1032,9.79102,9.79994,8453633.6846535,0
+GNTX.US,D,20120305,000000,9.83264,9.9565,9.69985,9.8366,6030447.7500303,0
+GNTX.US,D,20120306,000000,9.73255,9.76327,9.37812,9.46997,7957374.4607286,0
+GNTX.US,D,20120307,000000,9.46997,9.60175,9.45015,9.47691,6054798.5020824,0
+GNTX.US,D,20120308,000000,9.57896,9.81579,9.54528,9.75336,5813533.4023441,0
+GNTX.US,D,20120309,000000,9.74544,9.98924,9.74544,9.94361,7197041.4277474,0
+GNTX.US,D,20120312,000000,9.89605,10.0506,9.84849,9.99312,4119250.278898,0
+GNTX.US,D,20120313,000000,10.0358,10.1982,9.93569,10.1804,3233707.0089779,0
+GNTX.US,D,20120314,000000,10.1388,10.2191,10.0764,10.1626,3124578.2190093,0
+GNTX.US,D,20120315,000000,10.1478,10.3439,10.1319,10.3221,3292518.5812181,0
+GNTX.US,D,20120316,000000,10.3241,10.3707,10.1864,10.3013,5917993.6781184,0
+GNTX.US,D,20120319,000000,10.2964,10.3291,10.1666,10.3083,2830599.0746488,0
+GNTX.US,D,20120320,000000,10.1934,10.2191,10.0586,10.1686,4660844.3481826,0
+GNTX.US,D,20120321,000000,10.1854,10.2686,10.116,10.1338,2410040.2221515,0
+GNTX.US,D,20120322,000000,10.0506,10.0912,9.89209,9.94361,3295539.0876997,0
+GNTX.US,D,20120323,000000,9.98825,9.99611,9.77913,9.91686,2156059.324997,0
+GNTX.US,D,20120326,000000,10.0129,10.0714,9.92082,10.0615,2475596.2129737,0
+GNTX.US,D,20120327,000000,10.0546,10.1101,9.99611,10.01,1675161.9953791,0
+GNTX.US,D,20120328,000000,10.0209,10.0615,9.80687,9.91389,2794394.3736721,0
+GNTX.US,D,20120329,000000,9.82768,9.99213,9.76724,9.86731,2288927.2977133,0
+GNTX.US,D,20120330,000000,9.98228,10.0149,9.793,9.89209,4575181.2503984,0
+GNTX.US,D,20120402,000000,9.86435,10.2152,9.86435,10.1438,3072318.3100091,0
+GNTX.US,D,20120403,000000,10.2448,10.3103,10.0239,10.1101,3965910.8815318,0
+GNTX.US,D,20120404,000000,10.0497,10.0497,9.84354,9.86435,3624947.8749086,0
+GNTX.US,D,20120405,000000,9.81183,9.95055,9.8039,9.89011,2098061.1601152,0
+GNTX.US,D,20120409,000000,9.73751,9.97631,9.70184,9.94659,3505624.2448212,0
+GNTX.US,D,20120410,000000,9.91686,10.0129,9.69292,9.70778,3542691.8034798,0
+GNTX.US,D,20120411,000000,9.82768,9.86435,9.65427,9.76327,2790282.9325076,0
+GNTX.US,D,20120412,000000,9.76724,10.0586,9.76724,10.01,1798630.3699101,0
+GNTX.US,D,20120413,000000,9.93965,10.0714,9.80687,9.99611,3563050.1988192,0
+GNTX.US,D,20120416,000000,10.0675,10.2022,9.98128,10.12,3105391.4935746,0
+GNTX.US,D,20120417,000000,10.2191,10.3707,10.0814,10.2884,3091238.6092122,0
+GNTX.US,D,20120418,000000,10.2122,10.3797,10.1081,10.3191,3284032.3002282,0
+GNTX.US,D,20120419,000000,9.65824,9.82075,8.64634,8.66645,30023240.012935,0
+GNTX.US,D,20120420,000000,8.75871,8.82985,8.58995,8.61622,10927177.204616,0
+GNTX.US,D,20120423,000000,8.52386,8.56628,8.45054,8.50781,7290575.2004562,0
+GNTX.US,D,20120424,000000,8.52386,8.60334,8.39842,8.47967,4825188.9654554,0
+GNTX.US,D,20120425,000000,8.57836,8.77129,8.54101,8.75871,5838901.4181895,0
+GNTX.US,D,20120426,000000,8.73582,9.05707,8.73156,9.03516,5363549.5891114,0
+GNTX.US,D,20120427,000000,9.07014,9.1628,8.96164,9.09273,3841319.2782289,0
+GNTX.US,D,20120430,000000,9.06172,9.07312,8.82985,8.91963,2503028.0229236,0
+GNTX.US,D,20120501,000000,8.95807,9.22095,8.93271,9.09551,4308082.8980997,0
+GNTX.US,D,20120502,000000,9.00395,9.31915,8.94598,9.28705,4039694.8006346,0
+GNTX.US,D,20120503,000000,9.25871,9.3358,9.16676,9.22958,4367608.977052,0
+GNTX.US,D,20120504,000000,9.11582,9.29874,9.04458,9.22393,4545186.0971599,0
+GNTX.US,D,20120507,000000,9.18301,9.45808,9.09849,9.41448,4882826.8494104,0
+GNTX.US,D,20120508,000000,9.3142,9.48186,9.10343,9.48186,3712827.1545283,0
+GNTX.US,D,20120509,000000,9.2822,9.42142,9.24612,9.37296,3460702.1582823,0
+GNTX.US,D,20120510,000000,9.45015,9.48582,9.17429,9.20134,3200692.3584482,0
+GNTX.US,D,20120511,000000,9.13683,9.40081,9.11116,9.12811,2530810.0218975,0
+GNTX.US,D,20120514,000000,9.03982,9.16676,8.95342,9.13683,2163275.0354355,0
+GNTX.US,D,20120515,000000,9.0853,9.1949,9.01713,9.06618,2672359.0493261,0
+GNTX.US,D,20120516,000000,9.11958,9.32698,9.11958,9.19093,4123789.6167375,0
+GNTX.US,D,20120517,000000,9.22958,9.24326,9.04933,9.08917,3257127.2876,0
+GNTX.US,D,20120518,000000,9.13683,9.14069,8.75227,8.78378,4608801.4150908,0
+GNTX.US,D,20120521,000000,8.82182,8.99186,8.77536,8.95342,3205059.1247513,0
+GNTX.US,D,20120522,000000,9.02872,9.17429,8.9871,9.05231,2399129.8661303,0
+GNTX.US,D,20120523,000000,8.96164,9.26743,8.89852,9.2383,2128874.7666636,0
+GNTX.US,D,20120524,000000,9.29092,9.29092,9.06172,9.13098,1773755.8481073,0
+GNTX.US,D,20120525,000000,9.12811,9.20134,9.06618,9.1628,2293037.7296876,0
+GNTX.US,D,20120529,000000,9.30171,9.38991,9.2161,9.36404,2234042.484818,0
+GNTX.US,D,20120530,000000,9.27922,9.28705,9.09273,9.14069,2098621.2607156,0
+GNTX.US,D,20120531,000000,9.16963,9.17429,8.91963,9.05231,2808941.8514304,0
+GNTX.US,D,20120601,000000,8.83748,8.89495,8.58719,8.59957,3889274.9907227,0
+GNTX.US,D,20120604,000000,8.64634,8.70777,8.43022,8.52386,3351063.727227,0
+GNTX.US,D,20120605,000000,8.53288,8.65634,8.47967,8.59719,4399030.1161436,0
+GNTX.US,D,20120606,000000,8.71243,8.90833,8.71243,8.8355,3872612.2501562,0
+GNTX.US,D,20120607,000000,8.99454,9.05607,8.79388,8.80131,2896378.0965211,0
+GNTX.US,D,20120608,000000,8.85502,8.94776,8.68816,8.91596,2638840.8128511,0
+GNTX.US,D,20120611,000000,9.03982,9.13098,8.56172,8.57836,3460154.1679652,0
+GNTX.US,D,20120612,000000,8.59957,8.62434,8.32965,8.52386,5976587.2652602,0
+GNTX.US,D,20120613,000000,8.48314,8.53189,8.30964,8.33757,2530692.955826,0
+GNTX.US,D,20120614,000000,8.33421,8.38237,8.19935,8.30517,2867043.9629101,0
+GNTX.US,D,20120615,000000,8.28675,8.44677,8.22996,8.42349,4600159.7187991,0
+GNTX.US,D,20120618,000000,8.36562,8.53189,8.34966,8.50781,2025413.5892577,0
+GNTX.US,D,20120619,000000,8.5747,8.79111,8.52852,8.74741,2449276.5307027,0
+GNTX.US,D,20120620,000000,8.75227,8.84858,8.67547,8.78378,2305706.0951611,0
+GNTX.US,D,20120621,000000,8.76693,8.77912,8.3452,8.37007,1908363.6648511,0
+GNTX.US,D,20120622,000000,8.42953,8.45915,8.27792,8.32895,2339408.0042655,0
+GNTX.US,D,20120625,000000,8.18964,8.23353,7.9323,7.97709,3787097.5033417,0
+GNTX.US,D,20120626,000000,7.99363,8.09986,7.85887,8.05051,7276221.4872299,0
+GNTX.US,D,20120627,000000,8.06676,8.23859,8.03059,8.2256,3109127.5159583,0
+GNTX.US,D,20120628,000000,8.1822,8.33321,8.17784,8.32014,3821645.1138933,0
+GNTX.US,D,20120629,000000,8.49622,8.52852,8.28407,8.47075,2634247.9879272,0
+GNTX.US,D,20120702,000000,8.46719,8.54537,8.37771,8.54101,2251260.2800337,0
+GNTX.US,D,20120703,000000,8.55825,8.70777,8.5195,8.6949,941370.66652868,0
+GNTX.US,D,20120705,000000,8.64713,8.81896,8.5634,8.77436,1495995.4005942,0
+GNTX.US,D,20120706,000000,8.6828,8.6828,8.52852,8.57559,1354448.3915461,0
+GNTX.US,D,20120709,000000,8.49176,8.57083,8.36919,8.50435,1377735.4570524,0
+GNTX.US,D,20120710,000000,8.58719,8.63425,8.36126,8.4546,1917361.6053084,0
+GNTX.US,D,20120711,000000,8.44677,8.56172,8.42587,8.55825,2239973.4960414,0
+GNTX.US,D,20120712,000000,8.38237,8.50435,8.31647,8.43498,2022330.5129793,0
+GNTX.US,D,20120713,000000,8.47531,8.7809,8.46719,8.76881,2002083.1285698,0
+GNTX.US,D,20120716,000000,8.73404,8.76881,8.59719,8.69092,1181993.9212545,0
+GNTX.US,D,20120717,000000,8.72799,8.84769,8.56716,8.84769,1442633.4558179,0
+GNTX.US,D,20120718,000000,8.86424,9.16774,8.77724,9.0853,2452263.7339053,0
+GNTX.US,D,20120719,000000,9.09551,9.20708,9.03428,9.11116,3374246.8461353,0
+GNTX.US,D,20120720,000000,8.99454,9.12336,8.94044,8.95242,1568946.7377233,0
+GNTX.US,D,20120723,000000,8.71699,8.97017,8.61264,8.63891,5735835.8433699,0
+GNTX.US,D,20120724,000000,7.47887,7.51146,5.87362,6.13075,54947211.129819,0
+GNTX.US,D,20120725,000000,6.14284,6.15136,6.01264,6.11956,10895389.729456,0
+GNTX.US,D,20120726,000000,6.14671,6.18813,6.05357,6.12709,12256011.337891,0
+GNTX.US,D,20120727,000000,6.17634,6.45785,6.16752,6.42911,10513211.39216,0
+GNTX.US,D,20120730,000000,6.46142,6.52722,6.38849,6.41683,4887718.3946546,0
+GNTX.US,D,20120731,000000,6.40484,6.54337,6.3764,6.5391,6173876.898934,0
+GNTX.US,D,20120801,000000,6.58875,6.62917,6.42099,6.47846,7519974.2409865,0
+GNTX.US,D,20120802,000000,6.45785,6.52722,6.36392,6.49868,5939270.4366046,0
+GNTX.US,D,20120803,000000,6.64919,6.71519,6.56417,6.65811,3418528.0968519,0
+GNTX.US,D,20120806,000000,6.69834,6.8004,6.66584,6.78058,4439133.3191377,0
+GNTX.US,D,20120807,000000,6.82121,7.07864,6.81299,7.0504,3846661.9315243,0
+GNTX.US,D,20120808,000000,7.02513,7.05417,6.96004,7.0504,3332250.4021925,0
+GNTX.US,D,20120809,000000,7.05823,7.21757,7.05417,7.19468,3319895.8948934,0
+GNTX.US,D,20120810,000000,7.11937,7.27445,6.97499,7.26999,3124423.8128979,0
+GNTX.US,D,20120813,000000,7.26999,7.33558,7.18031,7.29496,2351193.3282517,0
+GNTX.US,D,20120814,000000,7.35253,7.35253,7.21321,7.2582,3728443.3647838,0
+GNTX.US,D,20120815,000000,7.22223,7.36442,7.18031,7.33558,3974220.5542242,0
+GNTX.US,D,20120816,000000,7.3442,7.5076,7.28693,7.44667,3879694.7474789,0
+GNTX.US,D,20120817,000000,7.45875,7.6711,7.38503,7.64653,3641997.1353491,0
+GNTX.US,D,20120820,000000,7.64266,7.64266,7.22223,7.24958,5300767.8623445,0
+GNTX.US,D,20120821,000000,7.30348,7.49085,7.24958,7.47887,5136169.9383136,0
+GNTX.US,D,20120822,000000,7.43002,7.51969,7.31527,7.48699,4526009.4636279,0
+GNTX.US,D,20120823,000000,7.45875,7.53217,7.34807,7.40167,2787694.3594621,0
+GNTX.US,D,20120824,000000,7.40535,7.43002,7.29942,7.35639,2034033.0833634,0
+GNTX.US,D,20120827,000000,7.4219,7.43408,7.16069,7.19686,3931033.2657616,0
+GNTX.US,D,20120828,000000,7.21321,7.27445,7.16892,7.20538,2178975.0084835,0
+GNTX.US,D,20120829,000000,7.21321,7.30784,7.18833,7.2908,1758336.4299547,0
+GNTX.US,D,20120830,000000,7.26999,7.28693,7.07864,7.09827,1927282.9548639,0
+GNTX.US,D,20120831,000000,7.16496,7.24234,7.0504,7.15613,2062230.8687291,0
+GNTX.US,D,20120904,000000,7.15287,7.20538,6.9645,7.10709,2160687.4715803,0
+GNTX.US,D,20120905,000000,7.11105,7.33172,7.09827,7.28693,2204091.7359514,0
+GNTX.US,D,20120906,000000,7.32399,7.55636,7.31963,7.47441,2969657.4204883,0
+GNTX.US,D,20120907,000000,7.47054,7.57231,7.45489,7.51146,2208816.7648007,0
+GNTX.US,D,20120910,000000,7.49908,7.57231,7.45073,7.45875,1630931.204176,0
+GNTX.US,D,20120911,000000,7.45073,7.6056,7.43804,7.52811,1455864.9494627,0
+GNTX.US,D,20120912,000000,7.57231,7.66674,7.43002,7.45073,1889752.1778709,0
+GNTX.US,D,20120913,000000,7.43408,7.62651,7.34024,7.54456,3737900.4868145,0
+GNTX.US,D,20120914,000000,7.60164,7.80982,7.56487,7.74889,3279473.7877735,0
+GNTX.US,D,20120917,000000,7.704,7.76048,7.48303,7.49908,1684370.8566031,0
+GNTX.US,D,20120918,000000,7.49085,7.54416,7.43002,7.46658,2878394.3258896,0
+GNTX.US,D,20120919,000000,7.44251,7.48699,7.38503,7.41734,1769775.601678,0
+GNTX.US,D,20120920,000000,7.33172,7.41307,7.21321,7.28287,2564044.6759064,0
+GNTX.US,D,20120921,000000,7.33558,7.35253,7.18833,7.20944,2947998.1788893,0
+GNTX.US,D,20120924,000000,7.16892,7.26672,7.1275,7.15287,2331864.3069887,0
+GNTX.US,D,20120925,000000,7.20538,7.20944,7.00532,7.02513,3240675.4677999,0
+GNTX.US,D,20120926,000000,7.0296,7.14385,6.96004,6.9971,4249309.6750897,0
+GNTX.US,D,20120927,000000,7.05823,7.09034,6.98491,7.05417,1665694.7814457,0
+GNTX.US,D,20120928,000000,7.02097,7.0504,6.87432,6.94002,2737353.9303576,0
+GNTX.US,D,20121001,000000,6.97659,7.15049,6.93595,7.0829,3223621.1614082,0
+GNTX.US,D,20121002,000000,7.11937,7.24958,6.98303,7.22975,2188751.0346399,0
+GNTX.US,D,20121003,000000,7.26256,7.28327,7.1603,7.19636,1660617.5451915,0
+GNTX.US,D,20121004,000000,7.19636,7.40673,7.1603,7.40257,1944385.7023888,0
+GNTX.US,D,20121005,000000,7.43547,7.50968,7.32825,7.36155,1516299.299659,0
+GNTX.US,D,20121008,000000,7.31239,7.38196,7.17169,7.19221,1407685.1967288,0
+GNTX.US,D,20121009,000000,7.14811,7.17565,6.98689,7.04436,3166456.5876904,0
+GNTX.US,D,20121010,000000,7.04892,7.06507,6.81824,6.91276,4231543.8895568,0
+GNTX.US,D,20121011,000000,7.00809,7.11015,6.91742,7.03227,3186160.0185438,0
+GNTX.US,D,20121012,000000,6.99522,6.99522,6.86362,6.90038,3133432.8544482,0
+GNTX.US,D,20121015,000000,6.94973,7.04892,6.86758,7.03227,1688316.7905633,0
+GNTX.US,D,20121016,000000,7.02781,7.15564,6.98689,7.13919,1865937.3058528,0
+GNTX.US,D,20121017,000000,7.14335,7.19636,7.07389,7.16634,2636287.5614651,0
+GNTX.US,D,20121018,000000,7.15564,7.23441,7.07815,7.20894,2694543.0698661,0
+GNTX.US,D,20121019,000000,7.18427,7.20102,6.93803,6.97975,2155894.8269827,0
+GNTX.US,D,20121022,000000,7.00374,7.11432,6.95806,7.09321,5471136.3363457,0
+GNTX.US,D,20121023,000000,6.46865,7.20894,6.27503,7.06507,12199743.934323,0
+GNTX.US,D,20121024,000000,7.07389,7.13126,6.83062,6.8551,3245568.0222344,0
+GNTX.US,D,20121025,000000,6.90038,6.99938,6.81388,6.98689,2355993.0371812,0
+GNTX.US,D,20121026,000000,6.9539,7.02781,6.88374,6.90038,2670458.7440456,0
+GNTX.US,D,20121031,000000,6.95806,7.11432,6.94527,7.07815,2278576.0331023,0
+GNTX.US,D,20121101,000000,7.11015,7.42754,7.03227,7.345,4200113.6677527,0
+GNTX.US,D,20121102,000000,7.39415,7.44795,7.2466,7.26256,2202006.7488512,0
+GNTX.US,D,20121105,000000,7.26256,7.40673,7.21796,7.345,2007513.5814187,0
+GNTX.US,D,20121106,000000,7.38998,7.44409,7.34084,7.39861,2000184.8416698,0
+GNTX.US,D,20121107,000000,7.29546,7.32013,7.16446,7.17169,3416221.0878921,0
+GNTX.US,D,20121108,000000,7.22173,7.25859,7.06141,7.06507,1849775.1236607,0
+GNTX.US,D,20121109,000000,7.06141,7.22173,7.03683,7.11838,1767633.0907324,0
+GNTX.US,D,20121112,000000,7.15197,7.18833,7.02355,7.03644,1018309.314419,0
+GNTX.US,D,20121113,000000,6.99938,7.09034,6.95806,6.99938,1900677.6717462,0
+GNTX.US,D,20121114,000000,7.0401,7.04356,6.7569,6.77355,2334075.4428728,0
+GNTX.US,D,20121115,000000,6.78514,6.86758,6.72717,6.74808,2676469.4813004,0
+GNTX.US,D,20121116,000000,6.78514,6.83925,6.63731,6.73163,4688654.6044841,0
+GNTX.US,D,20121119,000000,6.84301,6.92961,6.81001,6.90454,2002795.6169011,0
+GNTX.US,D,20121120,000000,6.91742,6.97411,6.81824,6.89245,2251043.3041254,0
+GNTX.US,D,20121121,000000,6.90038,6.96658,6.87164,6.8877,2353212.7179842,0
+GNTX.US,D,20121123,000000,6.94151,7.20894,6.94151,7.19221,1621818.2160277,0
+GNTX.US,D,20121126,000000,7.16446,7.28327,7.13562,7.18833,2591653.0941536,0
+GNTX.US,D,20121127,000000,7.17169,7.21321,7.04892,7.09321,2323117.6549089,0
+GNTX.US,D,20121128,000000,7.07389,7.11015,7.00374,7.09034,1953322.0822396,0
+GNTX.US,D,20121129,000000,7.16842,7.22173,7.05685,7.20102,1982183.9148036,0
+GNTX.US,D,20121130,000000,7.22173,7.31607,7.21321,7.30437,2496356.2660412,0
+GNTX.US,D,20121203,000000,7.32013,7.38622,7.24958,7.29982,2292480.656658,0
+GNTX.US,D,20121204,000000,7.29982,7.46836,7.25859,7.43547,2510052.9964009,0
+GNTX.US,D,20121205,000000,7.43547,7.51761,7.32013,7.32825,1964434.276315,0
+GNTX.US,D,20121206,000000,7.31607,7.36155,7.24958,7.30823,1426035.3034287,0
+GNTX.US,D,20121207,000000,7.36967,7.40257,7.30437,7.39861,1727804.387492,0
+GNTX.US,D,20121210,000000,7.38196,7.53069,7.3779,7.51761,1914680.186758,0
+GNTX.US,D,20121211,000000,7.57093,7.65743,7.4968,7.56705,2304679.7486553,0
+GNTX.US,D,20121212,000000,7.58757,7.6709,7.5507,7.5507,1498336.7220232,0
+GNTX.US,D,20121213,000000,7.56705,7.60997,7.4209,7.51374,2075567.318162,0
+GNTX.US,D,20121214,000000,7.52653,7.58757,7.44409,7.4638,1890983.3900016,0
+GNTX.US,D,20121217,000000,7.4638,7.5507,7.42318,7.49244,1353798.4730116,0
+GNTX.US,D,20121218,000000,7.50968,7.62067,7.50968,7.59609,1491198.7192355,0
+GNTX.US,D,20121219,000000,7.62067,7.769,7.60035,7.65327,2113051.6724025,0
+GNTX.US,D,20121220,000000,7.66575,7.6825,7.55477,7.6825,1999248.3130981,0
+GNTX.US,D,20121221,000000,7.53069,7.74383,7.47233,7.72758,6505336.3607739,0
+GNTX.US,D,20121224,000000,7.61631,7.7152,7.55477,7.7152,1336192.1395415,0
+GNTX.US,D,20121226,000000,7.69459,7.77287,7.59609,7.66139,2196626.7555159,0
+GNTX.US,D,20121227,000000,7.65327,7.73581,7.63731,7.7152,2766021.9983896,0
+GNTX.US,D,20121228,000000,7.6825,7.72758,7.60441,7.67804,2511036.9569153,0
+GNTX.US,D,20121231,000000,7.65743,7.78951,7.6056,7.75612,3045072.1910692,0
+GNTX.US,D,20130102,000000,7.9212,7.92506,7.63296,7.88028,3889935.00116,0
+GNTX.US,D,20130103,000000,7.90109,7.95856,7.80933,7.91744,3409837.9594272,0
+GNTX.US,D,20130104,000000,7.95479,7.96242,7.82647,7.8878,2661579.8880401,0
+GNTX.US,D,20130107,000000,7.85937,8.0087,7.82211,7.85937,2534455.2171568,0
+GNTX.US,D,20130108,000000,7.84242,7.88394,7.56884,7.61026,3516473.0402358,0
+GNTX.US,D,20130109,000000,7.58142,7.68715,7.50274,7.61452,2828736.1094083,0
+GNTX.US,D,20130110,000000,7.68923,7.70172,7.63126,7.6602,1625729.8375186,0
+GNTX.US,D,20130111,000000,7.67714,7.70172,7.59401,7.63998,2235186.9065854,0
+GNTX.US,D,20130114,000000,7.70588,7.74294,7.61026,7.68923,2431205.9697079,0
+GNTX.US,D,20130115,000000,7.6602,7.84242,7.65643,7.81349,2203911.0908928,0
+GNTX.US,D,20130116,000000,7.78465,7.85481,7.76811,7.83014,1042012.166317,0
+GNTX.US,D,20130117,000000,7.85046,7.97937,7.8343,7.94181,1441529.4016613,0
+GNTX.US,D,20130118,000000,7.95053,8.05764,7.94617,8.04932,1624156.509886,0
+GNTX.US,D,20130122,000000,8.04932,8.14028,7.93567,8.08301,2592647.1465707,0
+GNTX.US,D,20130123,000000,8.02534,8.04338,7.8878,7.89663,2503951.4320217,0
+GNTX.US,D,20130124,000000,7.88394,7.99185,7.87612,7.91744,2040500.9838111,0
+GNTX.US,D,20130125,000000,7.95856,7.99185,7.87175,7.91307,2117703.0303621,0
+GNTX.US,D,20130128,000000,7.97114,7.99988,7.69755,7.73907,5583605.5461117,0
+GNTX.US,D,20130129,000000,8.01662,8.33223,7.80556,8.02534,12899606.286259,0
+GNTX.US,D,20130130,000000,8.08688,8.11235,7.91307,7.97114,4591758.2097919,0
+GNTX.US,D,20130131,000000,7.95479,7.99988,7.87175,7.92556,3720027.7271128,0
+GNTX.US,D,20130201,000000,7.93745,8.0621,7.87612,8.03307,4357774.4178598,0
+GNTX.US,D,20130204,000000,7.99185,8.04932,7.90109,7.95053,2530649.5606444,0
+GNTX.US,D,20130205,000000,7.99581,8.10788,7.9757,8.04932,3341209.9934196,0
+GNTX.US,D,20130206,000000,8.04576,8.15763,8.02108,8.0958,2683294.635104,0
+GNTX.US,D,20130207,000000,8.11235,8.29367,8.06647,8.29367,5637155.2002783,0
+GNTX.US,D,20130208,000000,8.26584,8.34788,8.19935,8.22728,2920285.8140441,0
+GNTX.US,D,20130211,000000,8.28129,8.28129,7.99988,8.13187,2486919.3278159,0
+GNTX.US,D,20130212,000000,8.11661,8.21877,8.07449,8.21877,2125938.0229746,0
+GNTX.US,D,20130213,000000,8.26584,8.28129,8.0958,8.14484,2537030.6707288,0
+GNTX.US,D,20130214,000000,8.13187,8.21123,8.11235,8.15763,1376377.0869475,0
+GNTX.US,D,20130215,000000,8.16972,8.20271,8.04576,8.05368,1555620.380193,0
+GNTX.US,D,20130219,000000,8.06647,8.12057,8.03307,8.11016,2149211.9690074,0
+GNTX.US,D,20130220,000000,8.12423,8.15763,7.95053,7.96678,1820769.9860781,0
+GNTX.US,D,20130221,000000,7.95479,7.96678,7.78931,7.90109,2294589.8643246,0
+GNTX.US,D,20130222,000000,7.95053,8.0413,7.92556,7.9757,2009991.1435343,0
+GNTX.US,D,20130225,000000,8.01662,8.10788,7.83014,7.83014,2120265.3644605,0
+GNTX.US,D,20130226,000000,7.86343,7.93368,7.7574,7.8343,1403642.3805026,0
+GNTX.US,D,20130227,000000,7.83014,7.90247,7.76346,7.78931,3035756.3556764,0
+GNTX.US,D,20130228,000000,7.8015,7.91307,7.76811,7.76811,2492045.0052029,0
+GNTX.US,D,20130301,000000,7.77237,7.77594,7.60699,7.73491,3645584.806763,0
+GNTX.US,D,20130304,000000,7.72292,7.74294,7.65594,7.68487,2481207.3108812,0
+GNTX.US,D,20130305,000000,7.75186,7.8015,7.70172,7.7474,1959783.9275456,0
+GNTX.US,D,20130306,000000,7.78029,7.81765,7.7474,7.78931,3155371.6417523,0
+GNTX.US,D,20130307,000000,7.80556,7.97114,7.80556,7.90109,1923863.8182253,0
+GNTX.US,D,20130308,000000,7.95053,8.13642,7.92972,8.11235,1322577.1535936,0
+GNTX.US,D,20130311,000000,8.13187,8.34105,8.12057,8.27306,2344432.7626254,0
+GNTX.US,D,20130312,000000,8.2704,8.31478,8.20271,8.21877,1771875.7266322,0
+GNTX.US,D,20130313,000000,8.22303,8.27792,8.15763,8.26138,1455968.8960607,0
+GNTX.US,D,20130314,000000,8.2704,8.36473,8.25255,8.30606,1253588.9066592,0
+GNTX.US,D,20130315,000000,8.29833,8.33579,8.23174,8.31142,3029324.7860785,0
+GNTX.US,D,20130318,000000,8.23532,8.38137,8.18696,8.31914,1846039.1012769,0
+GNTX.US,D,20130319,000000,8.34105,8.41447,8.26584,8.31142,4031343.751141,0
+GNTX.US,D,20130320,000000,8.34105,8.40743,8.28129,8.35254,1685558.6735522,0
+GNTX.US,D,20130321,000000,8.31142,8.39,8.25255,8.28496,1447151.6006618,0
+GNTX.US,D,20130322,000000,8.31478,8.31478,8.24037,8.28496,2411372.3533094,0
+GNTX.US,D,20130325,000000,8.33223,8.39,8.21877,8.29367,1721822.9167551,0
+GNTX.US,D,20130326,000000,8.33579,8.41011,8.28129,8.41011,1496697.7970228,0
+GNTX.US,D,20130327,000000,8.34105,8.41011,8.28941,8.38137,2123875.2380604,0
+GNTX.US,D,20130328,000000,8.39,8.39,8.2704,8.28941,1607668.3592363,0
+GNTX.US,D,20130401,000000,8.28496,8.30606,8.14028,8.20717,3199717.4806462,0
+GNTX.US,D,20130402,000000,8.22728,8.28496,8.14484,8.14881,1731320.4063966,0
+GNTX.US,D,20130403,000000,8.14484,8.19935,8.08648,8.12007,2156036.1136207,0
+GNTX.US,D,20130404,000000,8.12007,8.16199,8.07825,8.11611,1530107.0409486,0
+GNTX.US,D,20130405,000000,8.01584,8.06112,7.9323,8.03218,1011297.4604152,0
+GNTX.US,D,20130408,000000,8.0202,8.08252,7.9654,8.08252,929772.04274259,0
+GNTX.US,D,20130409,000000,8.11205,8.19588,8.07825,8.12007,1762071.4431482,0
+GNTX.US,D,20130410,000000,8.18696,8.44499,8.18696,8.42497,1717234.1285922,0
+GNTX.US,D,20130411,000000,8.44499,8.5853,8.42765,8.57648,1531407.8872081,0
+GNTX.US,D,20130412,000000,8.5195,8.64535,8.5195,8.59877,1578388.7219,0
+GNTX.US,D,20130415,000000,8.57648,8.64535,8.4654,8.49176,3020767.8617697,0
+GNTX.US,D,20130416,000000,8.55914,8.62335,8.52476,8.61453,1433065.3228574,0
+GNTX.US,D,20130417,000000,8.54993,8.59551,8.43211,8.50435,2228057.9865101,0
+GNTX.US,D,20130418,000000,8.53387,8.57836,8.47432,8.51128,1672125.3418532,0
+GNTX.US,D,20130419,000000,8.55458,8.62801,8.51752,8.61086,1648419.4623845,0
+GNTX.US,D,20130422,000000,8.64178,8.69965,8.53387,8.6828,1669647.7797376,0
+GNTX.US,D,20130423,000000,8.74206,9.00028,8.6062,9.00028,3011979.8328886,0
+GNTX.US,D,20130424,000000,9.07986,9.10343,8.97849,9.0426,2548065.1571533,0
+GNTX.US,D,20130425,000000,9.02575,9.2929,9.00484,9.23453,2739691.2150255,0
+GNTX.US,D,20130426,000000,9.24326,9.325,9.09849,9.23453,2356316.9872582,0
+GNTX.US,D,20130429,000000,9.24326,9.35621,9.2053,9.29478,2133004.3732531,0
+GNTX.US,D,20130430,000000,9.28021,9.39387,9.19678,9.38991,2801285.1248434,0
+GNTX.US,D,20130501,000000,9.35621,9.53735,9.31618,9.45412,2948402.864188,0
+GNTX.US,D,20130502,000000,9.49772,9.74544,9.47195,9.71174,3249768.2721429,0
+GNTX.US,D,20130503,000000,9.97133,10.0149,9.78111,10.0139,3561693.8470949,0
+GNTX.US,D,20130506,000000,10.0149,10.2002,9.98029,10.0695,2911751.0919212,0
+GNTX.US,D,20130507,000000,10.1101,10.221,10.0695,10.1576,3496698.9660632,0
+GNTX.US,D,20130508,000000,10.1478,10.3013,10.1061,10.2409,3428749.1759179,0
+GNTX.US,D,20130509,000000,10.2438,10.2845,10.1576,10.1864,1642020.1868753,0
+GNTX.US,D,20130510,000000,10.2002,10.3271,10.1953,10.2568,1517800.9747825,0
+GNTX.US,D,20130513,000000,10.222,10.2805,10.1706,10.2805,2043031.0238208,0
+GNTX.US,D,20130514,000000,10.3201,10.3905,10.2726,10.3905,1253462.7578754,0
+GNTX.US,D,20130515,000000,10.3419,10.4668,10.3063,10.4223,3225096.5975846,0
+GNTX.US,D,20130516,000000,10.3945,10.4668,10.2637,10.3201,2530303.4083814,0
+GNTX.US,D,20130517,000000,10.3905,10.5758,10.3479,10.5183,2710552.8643273,0
+GNTX.US,D,20130520,000000,10.5183,10.5996,10.4965,10.5282,2909189.7670131,0
+GNTX.US,D,20130521,000000,10.4995,10.5996,10.4876,10.5223,1474635.8885057,0
+GNTX.US,D,20130522,000000,10.4113,10.5669,10.2132,10.2983,3211752.0746295,0
+GNTX.US,D,20130523,000000,10.1706,10.1706,9.91587,10.0149,4791586.9661879,0
+GNTX.US,D,20130524,000000,9.99213,10.0001,9.85543,9.91091,2253735.8237688,0
+GNTX.US,D,20130528,000000,10.0556,10.117,9.78111,9.78904,3882161.2085016,0
+GNTX.US,D,20130529,000000,9.75931,9.77219,9.60275,9.62256,3781460.1664873,0
+GNTX.US,D,20130530,000000,9.66616,9.74048,9.60771,9.69193,4024245.1067739,0
+GNTX.US,D,20130531,000000,9.65427,9.7276,9.53338,9.54132,2261349.1551742,0
+GNTX.US,D,20130603,000000,9.56014,9.64337,9.47493,9.59977,2828449.4993713,0
+GNTX.US,D,20130604,000000,9.58986,9.68895,9.55023,9.58986,2849496.1624758,0
+GNTX.US,D,20130605,000000,9.56509,9.59977,9.37613,9.41448,1793048.5385205,0
+GNTX.US,D,20130606,000000,9.43133,9.55519,9.39387,9.55519,1660475.2493634,0
+GNTX.US,D,20130607,000000,9.59383,9.7494,9.58986,9.7058,1810632.6698047,0
+GNTX.US,D,20130610,000000,9.7385,9.77715,9.61365,9.64833,1217724.3028039,0
+GNTX.US,D,20130611,000000,9.54132,9.60869,9.44223,9.49772,980111.46265678,0
+GNTX.US,D,20130612,000000,9.60771,9.60869,9.38991,9.43925,1074930.943771,0
+GNTX.US,D,20130613,000000,9.43133,9.7167,9.33392,9.70778,1503118.2655278,0
+GNTX.US,D,20130614,000000,9.68599,9.70184,9.55519,9.58392,944373.00758529,0
+GNTX.US,D,20130617,000000,9.65725,9.71174,9.57005,9.64833,1007430.2432963,0
+GNTX.US,D,20130618,000000,9.67012,9.82966,9.64833,9.80192,1159815.9558562,0
+GNTX.US,D,20130619,000000,9.78408,9.80687,9.63545,9.64337,792777.49100763,0
+GNTX.US,D,20130620,000000,9.49276,9.50663,9.30072,9.34739,1498785.8116939,0
+GNTX.US,D,20130621,000000,9.38198,9.54528,9.26743,9.33392,3280238.7539991,0
+GNTX.US,D,20130624,000000,9.19291,9.23453,9.03338,9.14267,1116562.0608357,0
+GNTX.US,D,20130625,000000,9.24326,9.36008,9.18103,9.27239,1826989.6257191,0
+GNTX.US,D,20130626,000000,9.35621,9.52843,9.26743,9.48879,2233940.5566006,0
+GNTX.US,D,20130627,000000,9.53338,9.70184,9.53338,9.6186,1833598.8128047,0
+GNTX.US,D,20130628,000000,9.59977,9.7058,9.54132,9.6186,3984356.8613074,0
+GNTX.US,D,20130701,000000,9.53735,9.76922,9.51357,9.72959,1534202.3350689,0
+GNTX.US,D,20130702,000000,9.75039,9.87425,9.65329,9.79399,1581698.8659893,0
+GNTX.US,D,20130703,000000,9.73453,9.87822,9.72562,9.79399,1061434.0330849,0
+GNTX.US,D,20130705,000000,9.89803,10.0665,9.85443,9.98526,1554857.4323481,0
+GNTX.US,D,20130708,000000,10.0219,10.121,9.98526,10.0377,1215638.3065134,0
+GNTX.US,D,20130709,000000,9.90795,10.0497,9.85245,9.86533,2672828.3228022,0
+GNTX.US,D,20130710,000000,9.87425,10.0279,9.86237,9.99014,2211726.2603525,0
+GNTX.US,D,20130711,000000,10.1042,10.1468,10.0269,10.0665,1289413.1429038,0
+GNTX.US,D,20130712,000000,10.0714,10.2845,10.0576,10.1982,1478417.3244516,0
+GNTX.US,D,20130715,000000,10.225,10.3598,10.225,10.2558,1236744.5118438,0
+GNTX.US,D,20130716,000000,10.2458,10.2845,10.1764,10.234,2334744.5360226,0
+GNTX.US,D,20130717,000000,10.2795,10.3331,10.23,10.2795,1105564.9144511,0
+GNTX.US,D,20130718,000000,10.3241,10.3549,9.85939,9.95451,3894095.8926479,0
+GNTX.US,D,20130719,000000,9.96934,10.0576,9.79796,9.82273,2750295.7863946,0
+GNTX.US,D,20130722,000000,9.86237,9.86237,9.71968,9.84651,2825981.0199681,0
+GNTX.US,D,20130723,000000,9.90199,9.90795,9.77715,9.80291,1958047.111089,0
+GNTX.US,D,20130724,000000,10.2845,10.4837,9.23542,9.24712,7912493.7509908,0
+GNTX.US,D,20130725,000000,8.9881,9.3791,8.93558,9.31816,10571815.071204,0
+GNTX.US,D,20130726,000000,9.24326,9.36206,9.13881,9.22095,3717278.6928143,0
+GNTX.US,D,20130729,000000,9.1939,9.36998,9.1939,9.30945,2459994.1313821,0
+GNTX.US,D,20130730,000000,9.3791,9.62554,9.36206,9.60275,3460197.5631468,0
+GNTX.US,D,20130731,000000,9.63941,9.72562,9.45312,9.47096,2824453.1058977,0
+GNTX.US,D,20130801,000000,9.59383,9.75931,9.38891,9.7167,4032463.9523419,0
+GNTX.US,D,20130802,000000,9.65625,9.76922,9.62256,9.75931,2051210.5109683,0
+GNTX.US,D,20130805,000000,9.7167,9.76922,9.65625,9.68895,1277309.9239822,0
+GNTX.US,D,20130806,000000,9.66121,9.68895,9.52347,9.55419,1949186.4205085,0
+GNTX.US,D,20130807,000000,9.54726,9.57401,9.47889,9.54428,1440938.0161625,0
+GNTX.US,D,20130808,000000,9.64733,9.71968,9.57401,9.68202,1341338.000734,0
+GNTX.US,D,20130809,000000,9.68895,9.78507,9.66914,9.68202,1181936.3974091,0
+GNTX.US,D,20130812,000000,9.62554,9.83462,9.61266,9.75534,993055.33707429,0
+GNTX.US,D,20130813,000000,9.81083,9.88812,9.74345,9.77715,1516563.7075101,0
+GNTX.US,D,20130814,000000,9.7821,9.85245,9.6741,9.76426,944671.72790554,0
+GNTX.US,D,20130815,000000,9.66518,9.66518,9.45015,9.47096,1439694.6937485,0
+GNTX.US,D,20130816,000000,9.47393,9.60573,9.3791,9.38891,2474990.698811,0
+GNTX.US,D,20130819,000000,9.39189,9.55023,9.3791,9.42142,1676212.5624514,0
+GNTX.US,D,20130820,000000,9.42736,9.54726,9.38891,9.49078,1567189.7374612,0
+GNTX.US,D,20130821,000000,9.47393,9.58788,9.40279,9.51258,2132574.4581975,0
+GNTX.US,D,20130822,000000,9.50861,9.71968,9.50861,9.6741,1273295.3650836,0
+GNTX.US,D,20130823,000000,9.7058,9.84651,9.62554,9.80687,2139446.0347537,0
+GNTX.US,D,20130826,000000,9.82768,9.94263,9.71174,9.71968,1225080.2906901,0
+GNTX.US,D,20130827,000000,9.61761,9.62752,9.47096,9.48781,1224473.7673371,0
+GNTX.US,D,20130828,000000,9.48781,9.52744,9.37414,9.47096,1587465.3791986,0
+GNTX.US,D,20130829,000000,9.42934,9.63446,9.42934,9.55419,886635.21379345,0
+GNTX.US,D,20130830,000000,9.57798,9.57798,9.42142,9.45808,1884602.2799173,0
+GNTX.US,D,20130903,000000,9.60374,9.65427,9.47096,9.60374,3547620.6887639,0
+GNTX.US,D,20130904,000000,9.59581,9.87624,9.55122,9.84254,1884412.5521464,0
+GNTX.US,D,20130905,000000,9.86039,10.1368,9.83759,10.1299,2977477.6358992,0
+GNTX.US,D,20130906,000000,10.1418,10.5421,10.0159,10.4668,6980189.6498581,0
+GNTX.US,D,20130909,000000,10.5282,10.5451,10.2022,10.2428,3394781.8497722,0
+GNTX.US,D,20130910,000000,10.3331,10.4609,10.2666,10.4083,2153892.5934849,0
+GNTX.US,D,20130911,000000,10.3945,10.4341,10.3311,10.3985,1486207.2641545,0
+GNTX.US,D,20130912,000000,10.4193,10.4193,10.2756,10.3013,1162039.2020235,0
+GNTX.US,D,20130913,000000,10.3469,10.4053,10.22,10.3905,1654173.8653104,0
+GNTX.US,D,20130916,000000,10.5124,10.6006,10.447,10.553,1672153.5991809,0
+GNTX.US,D,20130917,000000,10.5411,10.7353,10.4995,10.6908,2514089.7574855,0
+GNTX.US,D,20130918,000000,10.7046,10.7353,10.4668,10.7165,1743048.2065374,0
+GNTX.US,D,20130919,000000,10.7641,10.9276,10.7165,10.9058,2332972.3979064,0
+GNTX.US,D,20130920,000000,10.9524,11.0188,10.8553,10.8641,4215634.0049324,0
+GNTX.US,D,20130923,000000,10.8325,10.8939,10.659,10.7681,1679709.4067408,0
+GNTX.US,D,20130924,000000,10.8077,10.9563,10.7591,10.774,1332588.3210832,0
+GNTX.US,D,20130925,000000,10.7957,10.8384,10.6997,10.7046,1565326.7722207,0
+GNTX.US,D,20130926,000000,10.7383,10.8245,10.6828,10.7125,1514347.5256747,0
+GNTX.US,D,20130927,000000,10.6898,10.7631,10.561,10.6858,1819030.1420507,0
+GNTX.US,D,20130930,000000,10.549,10.7551,10.4509,10.7423,2327606.5332349,0
+GNTX.US,D,20131001,000000,10.8007,10.9612,10.7681,10.8899,3709010.3969229,0
+GNTX.US,D,20131002,000000,10.8553,10.8553,10.6076,10.7899,1581028.7636492,0
+GNTX.US,D,20131003,000000,10.8147,10.8165,10.4401,10.6858,2638821.6382359,0
+GNTX.US,D,20131004,000000,10.7205,10.9177,10.6818,10.8453,1348141.9615419,0
+GNTX.US,D,20131007,000000,10.7413,10.8849,10.6858,10.7541,1859255.4570676,0
+GNTX.US,D,20131008,000000,10.7591,10.9087,10.6858,10.7026,3169669.8495136,0
+GNTX.US,D,20131009,000000,10.556,10.7631,10.3955,10.5867,2098979.5232619,0
+GNTX.US,D,20131010,000000,10.7631,10.9018,10.7155,10.9018,1848303.7242453,0
+GNTX.US,D,20131011,000000,10.8503,11.0376,10.8325,11.0286,1587203.9989183,0
+GNTX.US,D,20131014,000000,10.9424,11.093,10.8939,11.0188,1236548.7289312,0
+GNTX.US,D,20131015,000000,11.0108,11.0108,10.8147,10.8592,1829585.2630965,0
+GNTX.US,D,20131016,000000,10.9622,11.1634,10.8761,10.9305,2994689.3759733,0
+GNTX.US,D,20131017,000000,10.9018,11.1446,10.7997,11.1396,981134.78159171,0
+GNTX.US,D,20131018,000000,11.1595,11.2645,11.0842,11.2535,1267041.4129734,0
+GNTX.US,D,20131021,000000,11.3011,11.7867,11.2159,11.6439,4999253.0942295,0
+GNTX.US,D,20131022,000000,12.7132,12.7796,11.8293,12.5417,9778879.137324,0
+GNTX.US,D,20131023,000000,12.618,13.2889,12.5774,12.8628,9251232.0775864,0
+GNTX.US,D,20131024,000000,12.7548,12.837,12.6042,12.8122,5155154.8256941,0
+GNTX.US,D,20131025,000000,12.8707,12.8777,12.618,12.6794,3338131.9630927,0
+GNTX.US,D,20131028,000000,12.722,12.7954,12.5972,12.7042,2872086.886695,0
+GNTX.US,D,20131029,000000,12.7419,12.8033,12.5101,12.7072,2760250.439229,0
+GNTX.US,D,20131030,000000,12.7816,12.8549,12.5299,12.627,2488255.4957348,0
+GNTX.US,D,20131031,000000,12.6577,12.6834,12.4209,12.4327,3225310.545922,0
+GNTX.US,D,20131101,000000,12.4922,12.5745,12.0126,12.1999,5219602.7255986,0
+GNTX.US,D,20131104,000000,12.2802,12.2802,12.1365,12.2415,2831807.0754034,0
+GNTX.US,D,20131105,000000,12.2376,12.2504,12.0295,12.1801,2401304.6711646,0
+GNTX.US,D,20131106,000000,12.286,12.3366,12.1454,12.2415,1732725.199254,0
+GNTX.US,D,20131107,000000,12.293,12.293,11.964,12.0126,2024681.9263111,0
+GNTX.US,D,20131108,000000,11.964,12.1711,11.9542,12.1533,2113426.0819932,0
+GNTX.US,D,20131111,000000,12.2088,12.2682,12.1325,12.2038,2173612.1713827,0
+GNTX.US,D,20131112,000000,12.2088,12.2376,12.0493,12.1999,1999248.3130981,0
+GNTX.US,D,20131113,000000,12.1503,12.3574,12.0741,12.3574,1777821.8757097,0
+GNTX.US,D,20131114,000000,12.3872,12.404,12.1751,12.286,1936679.5254784,0
+GNTX.US,D,20131115,000000,12.3544,12.6914,12.2544,12.622,2789634.0231632,0
+GNTX.US,D,20131118,000000,12.618,12.7796,12.5377,12.5745,2844119.1967112,0
+GNTX.US,D,20131119,000000,12.5615,12.5823,12.3168,12.3366,2284967.2350894,0
+GNTX.US,D,20131120,000000,12.3792,12.5546,12.2722,12.3108,1517090.5048316,0
+GNTX.US,D,20131121,000000,12.3693,12.4971,12.3218,12.4714,1946870.3288363,0
+GNTX.US,D,20131122,000000,12.5001,12.6131,12.4714,12.5615,1582700.9919285,0
+GNTX.US,D,20131125,000000,12.627,12.627,12.4129,12.4971,1902087.5105549,0
+GNTX.US,D,20131126,000000,12.5239,12.6488,12.4803,12.5903,1617530.1665657,0
+GNTX.US,D,20131127,000000,12.6042,12.618,12.5101,12.5715,1484848.8940496,0
+GNTX.US,D,20131129,000000,12.5863,12.6924,12.5139,12.5823,963968.4550798,0
+GNTX.US,D,20131202,000000,12.6537,12.6834,12.3753,12.404,1780067.3240629,0
+GNTX.US,D,20131203,000000,12.3961,12.5943,12.3108,12.5546,2490387.9147777,0
+GNTX.US,D,20131204,000000,12.4922,12.6349,12.3336,12.4763,1565249.0645698,0
+GNTX.US,D,20131205,000000,12.4535,12.5329,12.3168,12.404,1771894.9012474,0
+GNTX.US,D,20131206,000000,12.3416,12.5715,12.3416,12.5665,1502856.8852476,0
+GNTX.US,D,20131209,000000,12.5417,12.6349,12.4684,12.5715,2041165.0310095,0
+GNTX.US,D,20131210,000000,12.5051,12.5329,12.3832,12.4585,2249666.7685956,0
+GNTX.US,D,20131211,000000,12.5001,12.5417,12.3456,12.4129,2744379.9130252,0
+GNTX.US,D,20131212,000000,12.4506,13.0154,12.3872,12.9509,5792029.5760469,0
+GNTX.US,D,20131213,000000,13.0738,13.1026,12.8083,12.9559,3329126.9583034,0
+GNTX.US,D,20131216,000000,13.0659,13.7546,13.062,13.6248,5819988.1833183,0
+GNTX.US,D,20131217,000000,13.6931,14.4116,13.6842,14.1886,6961104.8526407,0
+GNTX.US,D,20131218,000000,14.147,14.3333,13.7219,14.0796,3702299.2816199,0
+GNTX.US,D,20131219,000000,13.9825,14.1381,13.8457,13.8864,2855731.949161,0
+GNTX.US,D,20131220,000000,13.9171,13.9994,13.7635,13.7754,3589749.3366322,0
+GNTX.US,D,20131223,000000,13.9786,14.0024,13.8745,13.9092,2071018.89761,0
+GNTX.US,D,20131224,000000,13.9578,13.9825,13.8864,13.9528,741812.37312534,0
+GNTX.US,D,20131226,000000,14.0112,14.0796,13.8329,13.9141,1409977.0678345,0
+GNTX.US,D,20131227,000000,13.9786,13.9786,13.7754,13.9369,1514468.6285072,0
+GNTX.US,D,20131230,000000,13.8596,13.9409,13.7061,13.8557,1459734.1849622,0
+GNTX.US,D,20131231,000000,13.9141,13.9578,13.8001,13.921,1039390.2899926,0
+GNTX.US,D,20140102,000000,13.9369,14.0112,13.5872,13.6516,2007621.5647776,0
+GNTX.US,D,20140103,000000,13.6931,13.8031,13.5732,13.6931,1203737.9348363,0
+GNTX.US,D,20140106,000000,13.7367,13.7913,13.6317,13.7407,1450471.8366538,0
+GNTX.US,D,20140107,000000,13.7873,14.1073,13.7407,13.8864,2046181.7158473,0
+GNTX.US,D,20140108,000000,13.9409,14.0469,13.8161,13.921,1460850.3494022,0
+GNTX.US,D,20140109,000000,13.9468,13.9786,13.7873,13.934,1584004.8657588,0
+GNTX.US,D,20140110,000000,13.9874,14.2391,13.9578,14.1252,2135602.0290109,0
+GNTX.US,D,20140113,000000,14.0192,14.2123,13.7873,13.8279,1699846.7894109,0
+GNTX.US,D,20140114,000000,13.8279,14.1252,13.8279,14.1222,1699793.3023266,0
+GNTX.US,D,20140115,000000,14.143,14.3016,14.0548,14.2035,1262446.569669,0
+GNTX.US,D,20140116,000000,14.1599,14.3184,14.1341,14.2303,1181282.4421134,0
+GNTX.US,D,20140117,000000,14.2213,14.3125,14.1252,14.2173,1244979.5044563,0
+GNTX.US,D,20140121,000000,14.4056,14.5849,14.0945,14.3551,1581882.5386186,0
+GNTX.US,D,20140122,000000,14.369,14.474,14.2085,14.4462,1453774.9164112,0
+GNTX.US,D,20140123,000000,14.3986,14.4234,14.1183,14.3016,1616789.4209068,0
+GNTX.US,D,20140124,000000,14.2173,14.254,13.8824,14.1995,4168137.474012,0
+GNTX.US,D,20140127,000000,14.1787,14.2173,13.7536,14.0856,3044407.1346805,0
+GNTX.US,D,20140128,000000,14.1529,14.2847,14.0499,14.1341,2364734.6433097,0
+GNTX.US,D,20140129,000000,14.1787,14.1787,12.5447,13.8963,5575870.1026835,0
+GNTX.US,D,20140130,000000,14.1252,14.1569,13.819,13.8646,3820113.1630617,0
+GNTX.US,D,20140131,000000,13.6842,13.8001,13.5644,13.7298,3325611.948589,0
+GNTX.US,D,20140203,000000,13.7536,13.7754,12.8865,12.948,5266029.5148317,0
+GNTX.US,D,20140204,000000,13.1174,13.1362,12.8073,12.9906,4049340.641246,0
+GNTX.US,D,20140205,000000,12.9143,13.053,12.8122,12.9659,2424541.2771574,0
+GNTX.US,D,20140206,000000,12.9659,13.3255,12.8588,13.2334,1935011.3339602,0
+GNTX.US,D,20140207,000000,13.3047,13.5158,13.2374,13.2463,1707698.2897203,0
+GNTX.US,D,20140210,000000,13.2681,13.3751,13.1798,13.272,1867555.0378575,0
+GNTX.US,D,20140211,000000,13.2463,13.4217,13.2096,13.3375,1866224.9250801,0
+GNTX.US,D,20140212,000000,13.3949,13.4672,13.3127,13.4335,1328897.7122617,0
+GNTX.US,D,20140213,000000,13.3751,13.6406,13.2997,13.5732,1179954.3477166,0
+GNTX.US,D,20140214,000000,13.5267,13.5892,13.3235,13.3701,1841996.2850507,0
+GNTX.US,D,20140218,000000,13.3255,13.5237,13.3255,13.3899,1613045.3250008,0
+GNTX.US,D,20140219,000000,13.3651,13.4732,13.2591,13.272,1320218.67593,0
+GNTX.US,D,20140220,000000,13.3375,13.4137,13.2463,13.3701,1451001.6615462,0
+GNTX.US,D,20140221,000000,13.4217,13.5088,13.272,13.3553,1385179.2444923,0
+GNTX.US,D,20140224,000000,13.4454,13.5554,13.3305,13.3305,1468269.9162754,0
+GNTX.US,D,20140225,000000,13.3215,13.3651,13.1798,13.2492,1952856.8455246,0
+GNTX.US,D,20140226,000000,13.3047,13.4563,13.2403,13.3087,1362211.0831117,0
+GNTX.US,D,20140227,000000,13.3127,13.3751,13.2136,13.3087,824459.00118918,0
+GNTX.US,D,20140228,000000,13.2819,13.4048,13.175,13.2958,1376407.3626557,0
+GNTX.US,D,20140303,000000,13.1522,13.2374,12.9718,13.1997,2245111.2837116,0
+GNTX.US,D,20140304,000000,13.385,13.5068,13.3127,13.4653,1324144.4260847,0
+GNTX.US,D,20140305,000000,13.5068,13.5644,13.3979,13.5198,1260680.4866945,0
+GNTX.US,D,20140306,000000,13.5594,13.5594,13.3949,13.4048,1148533.208625,0
+GNTX.US,D,20140307,000000,13.4187,13.5456,13.3413,13.5267,1355228.4956258,0
+GNTX.US,D,20140310,000000,13.4821,13.5594,13.3375,13.4137,1162465.0803179,0
+GNTX.US,D,20140311,000000,13.3801,13.4385,13.3107,13.4217,1404535.5138925,0
+GNTX.US,D,20140312,000000,13.3413,13.3899,13.1412,13.3651,1490758.7122772,0
+GNTX.US,D,20140313,000000,13.385,13.4187,13.1362,13.2591,2079009.6661768,0
+GNTX.US,D,20140314,000000,13.2492,13.3751,13.1174,13.2046,1421612.0224703,0
+GNTX.US,D,20140317,000000,13.2631,13.3651,13.1224,13.1412,1494597.6720687,0
+GNTX.US,D,20140318,000000,13.1442,13.3553,13.0986,13.3463,1411040.7543803,0
+GNTX.US,D,20140319,000000,13.4029,13.492,13.171,13.2225,1088526.7551036,0
+GNTX.US,D,20140320,000000,13.2185,13.4256,13.166,13.3463,1452695.0828211,0
+GNTX.US,D,20140321,000000,13.4296,13.5019,13.1798,13.1997,2904078.2182898,0
+GNTX.US,D,20140324,000000,13.2463,13.3047,12.8657,12.9688,1825657.4945612,0
+GNTX.US,D,20140325,000000,13.0986,13.1997,12.9451,12.9777,1266031.213512,0
+GNTX.US,D,20140326,000000,13.0263,13.0946,12.7588,12.7588,1277063.6815559,0
+GNTX.US,D,20140327,000000,12.726,12.7548,12.5923,12.731,1563938.1264077,0
+GNTX.US,D,20140328,000000,12.731,13.1324,12.6557,13.062,2296044.1075053,0
+GNTX.US,D,20140331,000000,13.1115,13.5198,13.0213,13.3651,2765686.9472196,0
+GNTX.US,D,20140401,000000,13.4187,13.4653,13.2433,13.2997,2612197.180503,0
+GNTX.US,D,20140402,000000,13.3375,13.3999,13.1125,13.1948,3075177.3460473,0
+GNTX.US,D,20140403,000000,13.3166,13.3255,12.9936,13.0283,1566908.1733756,0
+GNTX.US,D,20140404,000000,13.1204,13.1472,12.7894,12.7974,1714574.9122278,0
+GNTX.US,D,20140407,000000,12.6656,12.729,12.1226,12.1275,3706941.556867,0
+GNTX.US,D,20140408,000000,12.0819,12.2732,11.9977,12.2048,3359096.8817851,0
+GNTX.US,D,20140409,000000,12.2425,12.3436,12.1325,12.287,3250480.7604743,0
+GNTX.US,D,20140410,000000,12.2812,12.3554,12.185,12.2177,2610447.2445729,0
+GNTX.US,D,20140411,000000,12.0503,12.298,11.9908,12.1593,2007749.7319421,0
+GNTX.US,D,20140414,000000,12.2425,12.3852,12.1226,12.2554,1835565.7246432,0
+GNTX.US,D,20140415,000000,12.298,12.3148,11.8362,12.1533,2117439.6317014,0
+GNTX.US,D,20140416,000000,12.2177,12.5605,12.1999,12.4407,1414153.0971765,0
+GNTX.US,D,20140417,000000,12.403,12.6131,12.3336,12.4922,1115578.1003212,0
+GNTX.US,D,20140421,000000,12.4991,12.627,12.3287,12.5745,1491329.9139707,0
+GNTX.US,D,20140422,000000,12.5497,12.8509,12.4665,12.8321,2200781.5918621,0
+GNTX.US,D,20140423,000000,13.058,13.3255,12.7508,12.839,3010250.0807639,0
+GNTX.US,D,20140424,000000,13.0193,13.1026,12.6606,12.9718,1784177.7560373,0
+GNTX.US,D,20140425,000000,12.9263,12.9361,12.5784,12.5863,1036486.8495826,0
+GNTX.US,D,20140428,000000,12.627,12.6874,12.1325,12.2772,3044087.2213646,0
+GNTX.US,D,20140429,000000,12.2732,12.3525,12.1533,12.1999,1355287.0286615,0
+GNTX.US,D,20140430,000000,12.2048,12.3436,12.1226,12.2088,1718246.3464341,0
+GNTX.US,D,20140501,000000,12.2692,12.3852,12.1197,12.3554,2186473.292198,0
+GNTX.US,D,20140502,000000,12.5814,12.723,12.3852,12.6488,2335594.2742308,0
+GNTX.US,D,20140505,000000,12.7002,12.8241,12.4883,12.6973,1913246.1273828,0
+GNTX.US,D,20140506,000000,12.6398,12.6755,12.4149,12.4486,1751026.864821,0
+GNTX.US,D,20140507,000000,12.4515,12.5417,12.2138,12.4665,1874235.8774523,0
+GNTX.US,D,20140508,000000,12.4228,12.7092,12.2851,12.3594,1693421.2749546,0
+GNTX.US,D,20140509,000000,12.3386,12.3852,12.2336,12.3713,2004693.9038011,0
+GNTX.US,D,20140512,000000,12.4486,12.738,12.4119,12.6696,1080203.9629376,0
+GNTX.US,D,20140513,000000,12.6349,12.7002,12.4743,12.4922,1227000.7797761,0
+GNTX.US,D,20140514,000000,12.4883,12.5367,12.289,12.3525,1805904.6133844,0
+GNTX.US,D,20140515,000000,12.2812,12.3624,12.1087,12.1751,2214293.6404022,0
+GNTX.US,D,20140516,000000,12.0909,12.292,12.0909,12.2594,1828745.6167908,0
+GNTX.US,D,20140519,000000,12.2554,12.4199,12.2554,12.3772,1034802.5110201,0
+GNTX.US,D,20140520,000000,12.3852,12.3882,12.19,12.298,1531979.0889016,0
+GNTX.US,D,20140521,000000,12.3554,12.4357,12.2692,12.3554,1234343.6481888,0
+GNTX.US,D,20140522,000000,12.3852,12.4258,12.295,12.3525,1465242.345462,0
+GNTX.US,D,20140523,000000,12.3713,12.4961,12.289,12.4486,1118759.0680558,0
+GNTX.US,D,20140527,000000,12.5329,12.6874,12.4833,12.6488,1885122.0129069,0
+GNTX.US,D,20140528,000000,12.5972,12.5992,12.3475,12.3554,2173395.1954745,0
+GNTX.US,D,20140529,000000,12.406,12.4783,12.3713,12.4665,1125163.3895164,0
+GNTX.US,D,20140530,000000,12.4327,12.4486,12.296,12.3128,1751560.7264743,0
+GNTX.US,D,20140602,000000,12.3336,12.403,12.1365,12.2594,3699694.5615301,0
+GNTX.US,D,20140603,000000,12.2504,12.2732,12.0909,12.185,2702780.080859,0
+GNTX.US,D,20140604,000000,12.1593,12.3713,12.1454,12.3594,2255691.6345142,0
+GNTX.US,D,20140605,000000,12.3624,12.5417,12.2772,12.4883,1847757.7523087,0
+GNTX.US,D,20140606,000000,12.5537,12.627,12.5159,12.6042,1601277.1572492,0
+GNTX.US,D,20140609,000000,12.5745,12.6656,12.4743,12.4922,1531192.9296803,0
+GNTX.US,D,20140610,000000,12.4665,12.4961,12.3772,12.4961,1581304.2725933,0
+GNTX.US,D,20140611,000000,12.4605,12.4665,12.1999,12.3386,2112683.3179536,0
+GNTX.US,D,20140612,000000,12.3624,12.3624,12.1414,12.185,804369.05046182,0
+GNTX.US,D,20140613,000000,12.1711,12.2643,12.1226,12.2256,1204483.7264466,0
+GNTX.US,D,20140616,000000,12.1533,12.2336,12.0403,12.1197,1438338.3420241,0
+GNTX.US,D,20140617,000000,12.1533,12.3386,12.1147,12.1999,1899138.6565827,0
+GNTX.US,D,20140618,000000,12.1662,12.287,12.1365,12.2732,1007497.8590444,0
+GNTX.US,D,20140619,000000,12.3128,12.3436,12.0909,12.2554,1437496.6773379,0
+GNTX.US,D,20140620,000000,12.3238,12.3852,12.2692,12.3475,1759614.0648379,0
+GNTX.US,D,20140623,000000,12.3525,12.3852,12.287,12.3238,782585.67845949,0
+GNTX.US,D,20140624,000000,12.2692,12.4149,12.2692,12.3436,1400485.6333345,0
+GNTX.US,D,20140625,000000,12.3128,12.4961,12.2643,12.4665,1423272.1404664,0
+GNTX.US,D,20140626,000000,12.4665,12.4922,12.287,12.3287,1241185.9582271,0
+GNTX.US,D,20140627,000000,12.2851,12.4833,12.2851,12.4357,2064610.5393884,0
+GNTX.US,D,20140630,000000,12.3981,12.4427,12.2177,12.3852,2952361.9176216,0
+GNTX.US,D,20140701,000000,12.4199,12.7419,12.3624,12.5943,3147246.6508795,0
+GNTX.US,D,20140702,000000,12.6101,12.7746,12.5972,12.6755,1725615.4537939,0
+GNTX.US,D,20140703,000000,12.7002,12.8856,12.626,12.839,1159787.6985286,0
+GNTX.US,D,20140707,000000,12.723,12.9737,12.6755,12.9559,2950914.7387729,0
+GNTX.US,D,20140708,000000,12.9509,12.9509,12.6973,12.6973,1807168.1196039,0
+GNTX.US,D,20140709,000000,12.7192,12.8618,12.7192,12.839,1406995.9197735,0
+GNTX.US,D,20140710,000000,12.6488,12.8975,12.5397,12.6577,1753585.1621583,0
+GNTX.US,D,20140711,000000,12.6794,12.7042,12.5933,12.6696,850629.32330011,0
+GNTX.US,D,20140714,000000,12.7746,12.7746,12.6131,12.6349,1398617.6221426,0
+GNTX.US,D,20140715,000000,12.6398,12.729,12.5081,12.6934,1326891.4420027,0
+GNTX.US,D,20140716,000000,12.7984,12.7984,12.4873,12.5279,1701659.2951379,0
+GNTX.US,D,20140717,000000,12.4951,12.5972,12.3792,12.405,1281077.2312643,0
+GNTX.US,D,20140718,000000,12.4645,12.5309,12.3693,12.3872,1256866.7566599,0
+GNTX.US,D,20140721,000000,12.3574,12.3872,12.1731,12.192,2323089.3975812,0
+GNTX.US,D,20140722,000000,12.2564,12.3664,12.2058,12.2802,1798743.3992205,0
+GNTX.US,D,20140723,000000,12.3574,12.4189,12.2395,12.301,2439763.9032071,0
+GNTX.US,D,20140724,000000,12.5367,12.626,12.1117,12.4307,3215687.9166868,0
+GNTX.US,D,20140725,000000,12.402,12.5605,12.3218,12.5537,3024862.1466996,0
+GNTX.US,D,20140728,000000,12.5219,12.5605,12.3574,12.5121,2607520.5927866,0
+GNTX.US,D,20140729,000000,12.4773,12.5556,12.3872,12.405,2058939.8992549,0
+GNTX.US,D,20140730,000000,12.4268,12.4873,12.3792,12.4357,2407634.3125451,0
+GNTX.US,D,20140731,000000,12.301,12.4307,12.286,12.3693,3479089.6050224,0
+GNTX.US,D,20140801,000000,12.3218,12.4723,12.0751,12.4437,4132115.4364743,0
+GNTX.US,D,20140804,000000,12.4873,12.5219,12.2742,12.2802,2326193.6668552,0
+GNTX.US,D,20140805,000000,12.192,12.2692,12.0949,12.2098,1709568.3192927,0
+GNTX.US,D,20140806,000000,12.1285,12.3218,12.1216,12.3098,1723714.1393231,0
+GNTX.US,D,20140807,000000,12.3456,12.405,12.1424,12.1682,934540.46677367,0
+GNTX.US,D,20140808,000000,12.1731,12.286,12.1047,12.2356,1369940.4713983,0
+GNTX.US,D,20140811,000000,12.292,12.3316,12.2098,12.2444,1068906.0778523,0
+GNTX.US,D,20140812,000000,12.2444,12.3316,12.1523,12.192,855619.76919084,0
+GNTX.US,D,20140813,000000,12.2444,12.3316,12.1741,12.2286,902257.47919053,0
+GNTX.US,D,20140814,000000,12.2356,12.5367,12.2356,12.5299,1465617.7642429,0
+GNTX.US,D,20140815,000000,12.5764,12.6488,12.4645,12.6438,2291887.2527785,0
+GNTX.US,D,20140818,000000,12.7409,12.7894,12.628,12.6696,1333131.265449,0
+GNTX.US,D,20140819,000000,12.6794,12.723,12.4684,12.5121,1790759.6949855,0
+GNTX.US,D,20140820,000000,12.5081,12.5903,12.4268,12.5764,997853.02762324,0
+GNTX.US,D,20140821,000000,12.6012,12.6606,12.5031,12.5933,879645.56197561,0
+GNTX.US,D,20140822,000000,12.5804,12.6091,12.4357,12.5081,640711.69176363,0
+GNTX.US,D,20140825,000000,12.5933,12.6488,12.5179,12.622,1336571.5950834,0
+GNTX.US,D,20140826,000000,12.6398,12.6934,12.5903,12.6309,1491189.636523,0
+GNTX.US,D,20140827,000000,12.7092,12.734,12.6131,12.6438,1326543.2713592,0
+GNTX.US,D,20140828,000000,12.6012,12.6696,12.5121,12.6488,958619.74664282,0
+GNTX.US,D,20140829,000000,12.6656,12.6656,12.5367,12.6488,689137.68692376,0
+GNTX.US,D,20140902,000000,12.626,12.7806,12.5764,12.6794,1823605.81074,0
+GNTX.US,D,20140903,000000,12.6794,12.7428,12.6091,12.6488,1153565.0313168,0
+GNTX.US,D,20140904,000000,12.6844,12.839,12.5764,12.6061,1933247.2693663,0
+GNTX.US,D,20140905,000000,12.6091,12.6091,12.405,12.5121,2366811.5568877,0
+GNTX.US,D,20140908,000000,12.4873,12.5764,12.4307,12.5764,1443396.4036629,0
+GNTX.US,D,20140909,000000,12.5804,12.5933,12.4625,12.4951,1794799.4836409,0
+GNTX.US,D,20140910,000000,12.5279,12.5487,12.4486,12.4991,1563623.2590431,0
+GNTX.US,D,20140911,000000,12.4357,12.6042,12.4357,12.5962,1360016.094272,0
+GNTX.US,D,20140912,000000,12.5903,12.6726,12.5377,12.6557,2037810.4825483,0
+GNTX.US,D,20140915,000000,12.5764,12.7092,12.5121,12.5556,1806652.4233753,0
+GNTX.US,D,20140916,000000,12.5705,12.6656,12.5199,12.5605,2023086.3964925,0
+GNTX.US,D,20140917,000000,12.5972,12.7042,12.5001,12.5853,1348636.4647748,0
+GNTX.US,D,20140918,000000,12.6537,12.6794,12.4684,12.5081,1707741.6849019,0
+GNTX.US,D,20140919,000000,12.5705,12.6349,12.3218,12.4189,3409263.730163,0
+GNTX.US,D,20140922,000000,12.4387,12.4387,12.1473,12.2148,1304025.2088394,0
+GNTX.US,D,20140923,000000,12.182,12.2444,11.9977,12.0057,1706393.4066998,0
+GNTX.US,D,20140924,000000,12.0463,12.0641,11.9621,12.0215,1847744.6328351,0
+GNTX.US,D,20140925,000000,12.0215,12.0324,11.8194,11.8422,1651491.4375697,0
+GNTX.US,D,20140926,000000,11.9126,11.967,11.7123,11.865,1617153.7385946,0
+GNTX.US,D,20140929,000000,11.7867,11.8263,11.6351,11.6609,2403979.025383,0
+GNTX.US,D,20140930,000000,11.7074,11.7708,11.4131,11.4606,2189147.6464165,0
+GNTX.US,D,20141001,000000,11.4805,11.5558,11.317,11.3388,4234710.7286275,0
+GNTX.US,D,20141002,000000,11.755,11.9264,11.43,11.8788,3090228.4097508,0
+GNTX.US,D,20141003,000000,11.9819,12.1395,11.8918,11.9918,4211340.9095191,0
+GNTX.US,D,20141006,000000,12.0383,12.1107,11.9353,11.9749,1587232.2562459,0
+GNTX.US,D,20141007,000000,11.9214,11.9868,11.8124,11.8174,2007511.5630381,0
+GNTX.US,D,20141008,000000,11.8124,12.2038,11.7788,12.1791,2324464.9239209,0
+GNTX.US,D,20141009,000000,12.1305,12.1939,11.7788,11.8868,3246878.9603966,0
+GNTX.US,D,20141010,000000,11.8788,12.0493,11.7074,11.9106,3454561.2354826,0
+GNTX.US,D,20141013,000000,11.9621,12.0473,11.6639,11.6727,3530223.2576799,0
+GNTX.US,D,20141014,000000,11.7619,11.9046,11.6459,11.7371,2825827.6230469,0
+GNTX.US,D,20141015,000000,11.6251,11.8263,11.3388,11.6817,2738334.8633011,0
+GNTX.US,D,20141016,000000,11.4974,11.8174,11.4062,11.7461,3459513.332143,0
+GNTX.US,D,20141017,000000,11.8788,12.0889,11.8065,11.9214,2105838.9895348,0
+GNTX.US,D,20141020,000000,11.8788,12.0175,11.7867,12.0126,2019269.638887,0
+GNTX.US,D,20141021,000000,12.184,12.5397,12.0889,12.4,4018765.2036016,0
+GNTX.US,D,20141022,000000,13.2066,13.486,12.9193,13.4672,6716835.3934652,0
+GNTX.US,D,20141023,000000,13.3503,13.7269,13.3453,13.5484,6438775.2164416,0
+GNTX.US,D,20141024,000000,13.5484,13.6654,13.4752,13.6268,2917112.9198317,0
+GNTX.US,D,20141027,000000,13.6317,13.6654,13.5039,13.5712,2697297.150116,0
+GNTX.US,D,20141028,000000,13.5227,13.9726,13.5227,13.9587,3114687.1451619,0
+GNTX.US,D,20141029,000000,13.9746,14.1361,13.8854,13.9914,2179635.0189208,0
+GNTX.US,D,20141030,000000,13.9171,14.0043,13.8359,13.9914,1891828.0822586,0
+GNTX.US,D,20141031,000000,14.0974,14.2035,14.0261,14.0974,3175068.0082739,0
+GNTX.US,D,20141103,000000,13.8824,14.1867,13.8428,14.0707,1731616.0991461,0
+GNTX.US,D,20141104,000000,14.0489,14.0974,13.9844,14.0618,1584009.9117102,0
+GNTX.US,D,20141105,000000,14.0875,14.4314,14.031,14.4274,2956636.8476102,0
+GNTX.US,D,20141106,000000,14.4601,14.802,14.3452,14.5671,3209359.2844966,0
+GNTX.US,D,20141107,000000,14.5869,14.5949,14.3075,14.3204,1745295.6732712,0
+GNTX.US,D,20141110,000000,14.3798,14.4402,14.1777,14.3075,1447497.7529248,0
+GNTX.US,D,20141111,000000,14.2986,14.4978,14.1847,14.4542,1458106.3610549,0
+GNTX.US,D,20141112,000000,14.4502,14.901,14.362,14.8792,3109833.9491481,0
+GNTX.US,D,20141113,000000,14.8486,15.0179,14.4482,14.8534,1905026.2726245,0
+GNTX.US,D,20141114,000000,14.8168,14.9962,14.8118,14.9367,1279769.3206729,0
+GNTX.US,D,20141117,000000,14.9397,15.2924,14.901,15.0179,4434926.0048974,0
+GNTX.US,D,20141118,000000,15.0209,15.241,14.9912,15.1547,2277859.5080098,0
+GNTX.US,D,20141119,000000,15.1825,15.2846,14.9912,15.2142,1420158.7884799,0
+GNTX.US,D,20141120,000000,15.1745,15.2796,15.0973,15.2488,1335587.634569,0
+GNTX.US,D,20141121,000000,15.3024,15.4253,15.1775,15.1993,1326978.2323661,0
+GNTX.US,D,20141124,000000,15.2162,15.3113,15.1696,15.3113,1597718.7523532,0
+GNTX.US,D,20141125,000000,15.3578,15.3678,15.0883,15.1696,1266199.7482873,0
+GNTX.US,D,20141126,000000,15.1488,15.1567,14.9813,15.0517,1913042.270948,0
+GNTX.US,D,20141128,000000,15.122,15.342,15.0685,15.3113,1067959.457378,0
+GNTX.US,D,20141201,000000,15.2092,15.2628,15.1121,15.1299,1572750.3758552,0
+GNTX.US,D,20141202,000000,15.1399,15.4579,15.1399,15.4351,1562888.5685257,0
+GNTX.US,D,20141203,000000,15.4619,15.8077,15.3995,15.7839,1914949.6405604,0
+GNTX.US,D,20141204,000000,16.0921,16.2487,15.9385,16.2308,2800271.8978112,0
+GNTX.US,D,20141205,000000,16.1506,16.4062,16.0564,16.3131,2620837.8676044,0
+GNTX.US,D,20141208,000000,16.3349,16.4141,15.8077,15.8493,2767297.6148923,0
+GNTX.US,D,20141209,000000,15.6165,16.0307,15.5035,16.0128,2539142.9059662,0
+GNTX.US,D,20141210,000000,15.996,16.1634,15.5808,15.5986,1830866.9347408,0
+GNTX.US,D,20141211,000000,15.7284,15.8781,15.6284,15.6492,1425456.028213,0
+GNTX.US,D,20141212,000000,15.5541,15.6115,15.3539,15.3856,1498370.0253021,0
+GNTX.US,D,20141215,000000,15.4203,15.5402,15.122,15.2846,1739625.0331377,0
+GNTX.US,D,20141216,000000,15.3024,15.5075,15.1964,15.2578,1629199.4336708,0
+GNTX.US,D,20141217,000000,15.3767,15.6452,15.2033,15.6284,1371896.2821437,0
+GNTX.US,D,20141218,000000,15.7592,15.8226,15.5679,15.7592,1758364.6872824,0
+GNTX.US,D,20141219,000000,15.671,15.9167,15.6333,15.7592,2425674.5978319,0
+GNTX.US,D,20141222,000000,15.7542,15.8533,15.667,15.675,1981764.0916508,0
+GNTX.US,D,20141223,000000,15.8127,15.9762,15.7156,15.8603,1287077.8766163,0
+GNTX.US,D,20141224,000000,15.887,15.9117,15.775,15.8493,479199.87158185,0
+GNTX.US,D,20141226,000000,15.9553,15.999,15.7066,15.7948,905655.42283342,0
+GNTX.US,D,20141229,000000,15.779,15.8949,15.7026,15.8226,1694982.4923041,0
+GNTX.US,D,20141230,000000,15.8563,15.9286,15.7066,15.7671,1170467.959168,0
+GNTX.US,D,20141231,000000,15.6938,15.8989,15.5541,15.5541,1625669.2861024,0
+GNTX.US,D,20150102,000000,15.7909,16.101,15.2578,15.4391,2028091.9802373,0
+GNTX.US,D,20150105,000000,15.336,15.3628,14.9199,15.1468,2505493.474756,0
+GNTX.US,D,20150106,000000,15.1983,15.2568,14.6791,14.8426,3007500.0372751,0
+GNTX.US,D,20150107,000000,14.9893,15.1736,14.8426,15.0765,1170247.9556888,0
+GNTX.US,D,20150108,000000,15.238,15.56,15.1736,15.4302,2441040.5289001,0
+GNTX.US,D,20150109,000000,15.4995,15.5689,15.2202,15.2914,1008073.097499,0
+GNTX.US,D,20150112,000000,15.4391,15.5451,15.0497,15.0833,2286697.9964044,0
+GNTX.US,D,20150113,000000,15.2914,15.4857,14.8089,15.0229,1016398.9172358,0
+GNTX.US,D,20150114,000000,14.8664,14.9466,14.5919,14.8188,1437438.1443022,0
+GNTX.US,D,20150115,000000,14.8336,14.9645,14.5562,14.5741,1380273.5705843,0
+GNTX.US,D,20150116,000000,14.5741,14.8812,14.357,14.8426,2594239.6488185,0
+GNTX.US,D,20150120,000000,14.903,15.1061,14.7217,15.0497,2420331.9445365,0
+GNTX.US,D,20150121,000000,15.1201,15.2052,14.9645,15.1003,2234517.8134356,0
+GNTX.US,D,20150122,000000,15.1736,15.4391,14.9991,15.345,2543800.3190675,0
+GNTX.US,D,20150123,000000,15.3628,15.4203,15.1468,15.238,1747965.9907287,0
+GNTX.US,D,20150126,000000,15.1815,15.4302,15.1815,15.3103,3390552.3333459,0
+GNTX.US,D,20150127,000000,15.128,15.3103,15.0913,15.1379,3906127.4590603,0
+GNTX.US,D,20150128,000000,14.4452,14.5315,13.6941,14.2471,7694416.8161123,0
+GNTX.US,D,20150129,000000,14.2728,14.5691,14.0548,14.469,3177005.6535944,0
+GNTX.US,D,20150130,000000,14.3065,14.5741,14.2728,14.4364,3100497.9299499,0
+GNTX.US,D,20150202,000000,14.4452,14.6513,14.2976,14.6265,2771506.9475132,0
+GNTX.US,D,20150203,000000,14.6265,15.1101,14.6265,14.9734,3919272.1623418,0
+GNTX.US,D,20150204,000000,14.911,15.128,14.8258,14.8862,2643699.0548163,0
+GNTX.US,D,20150205,000000,14.9199,15.017,14.687,14.7832,2662587.0599307,0
+GNTX.US,D,20150206,000000,14.8258,15.0665,14.7633,14.9288,1868667.1655362,0
+GNTX.US,D,20150209,000000,14.8426,14.9813,14.7425,14.903,1319891.6982822,0
+GNTX.US,D,20150210,000000,15.0765,15.0765,14.8089,14.8426,1711907.6223411,0
+GNTX.US,D,20150211,000000,14.8336,15.0665,14.801,14.9734,1367421.5324816,0
+GNTX.US,D,20150212,000000,15.0765,15.229,14.9556,15.1736,1119976.1515229,0
+GNTX.US,D,20150213,000000,14.8762,15.4203,14.8762,15.4044,1437853.9306938,0
+GNTX.US,D,20150217,000000,15.3797,15.4719,15.1656,15.3182,1604600.420812,0
+GNTX.US,D,20150218,000000,15.2568,15.4302,15.229,15.3727,1057612.2295281,0
+GNTX.US,D,20150219,000000,15.3182,15.4203,15.128,15.2914,979577.60100335,0
+GNTX.US,D,20150220,000000,15.3262,15.4719,15.1607,15.4619,839871.35500987,0
+GNTX.US,D,20150223,000000,15.4123,15.4817,15.238,15.336,896291.14630761,0
+GNTX.US,D,20150224,000000,15.3856,15.4441,15.2478,15.3182,1071840.8031608,0
+GNTX.US,D,20150225,000000,15.4203,15.4995,15.3103,15.4817,1111542.348427,0
+GNTX.US,D,20150226,000000,15.5273,15.5689,15.336,15.4123,757768.68050217,0
+GNTX.US,D,20150227,000000,15.4123,15.4123,15.238,15.238,1068820.2966793,0
+GNTX.US,D,20150302,000000,15.2658,15.5273,15.2658,15.4391,1858145.3477694,0
+GNTX.US,D,20150303,000000,15.4391,15.5273,15.1815,15.3262,2057463.4538882,0
+GNTX.US,D,20150304,000000,15.2836,15.3262,15.1379,15.1983,1053936.7585607,0
+GNTX.US,D,20150305,000000,15.2478,15.2914,15.0765,15.2132,799120.25186168,0
+GNTX.US,D,20150306,000000,15.1468,15.2478,15.0229,15.1557,1122145.9106058,0
+GNTX.US,D,20150309,000000,15.1201,15.345,14.9893,15.2478,1456620.8329758,0
+GNTX.US,D,20150310,000000,15.1003,15.1379,14.9556,15.0913,1118911.4557867,0
+GNTX.US,D,20150311,000000,15.1003,15.2478,15.0587,15.229,1697903.0889487,0
+GNTX.US,D,20150312,000000,15.3182,15.56,15.2568,15.5511,872999.03484996,0
+GNTX.US,D,20150313,000000,15.4579,15.4649,15.2658,15.345,1257645.8515492,0
+GNTX.US,D,20150316,000000,15.3856,15.6552,15.3628,15.6373,1194173.8386367,0
+GNTX.US,D,20150317,000000,15.5689,15.7334,15.4907,15.6908,1234873.4730811,0
+GNTX.US,D,20150318,000000,15.5868,15.9673,15.4579,15.9673,2722358.372119,0
+GNTX.US,D,20150319,000000,15.8701,16.0544,15.8395,16.0287,2337596.5077288,0
+GNTX.US,D,20150320,000000,16.114,16.2269,16.0634,16.1674,3974687.8093197,0
+GNTX.US,D,20150323,000000,16.218,16.2596,16.0941,16.1674,1546101.6975558,0
+GNTX.US,D,20150324,000000,16.1674,16.1674,15.8879,16.0366,1319619.216909,0
+GNTX.US,D,20150325,000000,16.0287,16.0634,15.664,15.7859,2389622.284586,0
+GNTX.US,D,20150326,000000,15.7066,15.7433,15.6125,15.6125,1154864.868386,0
+GNTX.US,D,20150327,000000,15.6294,15.7433,15.5372,15.7245,957630.74017711,0
+GNTX.US,D,20150330,000000,15.8097,16.0019,15.7691,15.8623,1102608.9961469,0
+GNTX.US,D,20150331,000000,15.8097,15.994,15.664,15.8295,1664960.0909283,0
+GNTX.US,D,20150401,000000,15.7859,15.8097,15.4817,15.5689,2191923.9288524,0
+GNTX.US,D,20150402,000000,15.5451,15.6998,15.5451,15.6373,1649958.4775479,0
+GNTX.US,D,20150406,000000,15.5778,15.8811,15.4907,15.8543,2564083.0251367,0
+GNTX.US,D,20150407,000000,15.8979,15.9771,15.6918,15.6998,1285699.322706,0
+GNTX.US,D,20150408,000000,15.7076,15.7701,15.6125,15.7612,1896044.4792114,0
+GNTX.US,D,20150409,000000,15.7176,15.8721,15.6373,15.7076,1552052.8925846,0
+GNTX.US,D,20150410,000000,15.7076,15.8305,15.6918,15.8305,1418373.5308903,0
+GNTX.US,D,20150413,000000,15.8305,15.8305,15.4292,15.4481,1360711.4263687,0
+GNTX.US,D,20150414,000000,15.3529,15.5372,15.3093,15.5372,2005273.1790167,0
+GNTX.US,D,20150415,000000,15.56,15.6552,15.4113,15.6036,2103773.1770498,0
+GNTX.US,D,20150416,000000,15.6552,15.7869,15.3787,15.4035,1359738.5669474,0
+GNTX.US,D,20150417,000000,15.2638,15.3935,15.1884,15.3529,2052116.7638318,0
+GNTX.US,D,20150420,000000,15.4649,15.8028,15.4649,15.7612,1844501.0953037,0
+GNTX.US,D,20150421,000000,15.8404,15.8979,15.672,15.7869,1616614.8309898,0
+GNTX.US,D,20150422,000000,16.0792,16.1168,15.2904,15.8642,3134507.6420869,0
+GNTX.US,D,20150423,000000,15.8642,15.9861,15.6818,15.7443,1586189.7626958,0
+GNTX.US,D,20150424,000000,15.7443,15.7869,15.5451,15.5868,1938619.1891795,0
+GNTX.US,D,20150427,000000,15.6373,15.7612,15.4569,15.4569,1808222.7234372,0
+GNTX.US,D,20150428,000000,15.4817,15.5273,15.335,15.4481,1739697.6948373,0
+GNTX.US,D,20150429,000000,15.4203,15.5511,15.227,15.3262,1907666.3143737,0
+GNTX.US,D,20150430,000000,15.2042,15.2904,15.0557,15.0735,1328367.8873694,0
+GNTX.US,D,20150501,000000,15.0983,15.3717,15.0983,15.236,1212808.5369932,0
+GNTX.US,D,20150504,000000,15.4649,15.4649,15.1716,15.2182,1014488.5200525,0
+GNTX.US,D,20150505,000000,15.1884,15.2904,15.014,15.0279,952798.73715895,0
+GNTX.US,D,20150506,000000,15.1636,15.1716,14.8724,15.0645,2170830.8429955,0
+GNTX.US,D,20150507,000000,15.127,15.2112,15.0735,15.1795,1785813.6534667,0
+GNTX.US,D,20150508,000000,15.3093,15.3935,15.0893,15.1795,2749046.4088389,0
+GNTX.US,D,20150511,000000,15.1537,15.236,15.0893,15.1973,1886375.4272237,0
+GNTX.US,D,20150512,000000,15.1448,15.2182,15.0209,15.1795,709919.94217711,0
+GNTX.US,D,20150513,000000,15.2182,15.2638,15.0814,15.0983,1677705.1548624,0
+GNTX.US,D,20150514,000000,15.1884,15.2042,15.0983,15.1081,1459008.5771573,0
+GNTX.US,D,20150515,000000,15.1359,15.2042,15.1081,15.2042,1439847.0814794,0
+GNTX.US,D,20150518,000000,15.1081,15.2826,15.1081,15.2638,1322297.6078886,0
+GNTX.US,D,20150519,000000,15.2904,15.3995,15.0983,15.1448,1572071.1908027,0
+GNTX.US,D,20150520,000000,15.127,15.2638,15.1081,15.2013,971559.58429924,0
+GNTX.US,D,20150521,000000,15.1884,15.3172,15.127,15.1716,1416533.777026,0
+GNTX.US,D,20150522,000000,15.2042,15.2826,15.0645,15.1181,1167575.6198509,0
+GNTX.US,D,20150526,000000,15.0467,15.1973,14.8316,15.014,1981400.7831532,0
+GNTX.US,D,20150527,000000,15.0368,15.2042,14.9704,15.1537,1898458.4623399,0
+GNTX.US,D,20150528,000000,15.1359,15.1973,14.9863,15.0983,924082.22799396,0
+GNTX.US,D,20150529,000000,15.0983,15.1537,14.8724,14.9258,1313635.7277914,0
+GNTX.US,D,20150601,000000,14.9704,15.1795,14.8724,15.0645,1669719.4322469,0
+GNTX.US,D,20150602,000000,15.0209,15.1359,14.9863,15.0645,1729605.792126,0
+GNTX.US,D,20150603,000000,15.0368,15.236,15.014,15.1081,2858394.1930963,0
+GNTX.US,D,20150604,000000,15.0368,15.1795,14.9357,14.9793,744003.32520396,0
+GNTX.US,D,20150605,000000,14.9625,15.0279,14.8476,14.9536,1014143.3769798,0
+GNTX.US,D,20150608,000000,14.9437,14.9625,14.7604,14.7693,1034516.9101734,0
+GNTX.US,D,20150609,000000,14.7693,14.8316,14.6603,14.805,1273314.5396988,0
+GNTX.US,D,20150610,000000,14.8554,15.1081,14.7445,15.0101,1634563.2799619,0
+GNTX.US,D,20150611,000000,15.0061,15.0943,14.8674,14.9437,1580210.3103393,0
+GNTX.US,D,20150612,000000,14.9,14.9793,14.8396,14.9169,817094.93978076,0
+GNTX.US,D,20150615,000000,14.7693,14.797,14.6047,14.7177,1057195.4339461,0
+GNTX.US,D,20150616,000000,14.7792,14.9,14.6999,14.8724,1348510.3159908,0
+GNTX.US,D,20150617,000000,14.9258,14.9863,14.6464,14.7693,1430805.7458404,0
+GNTX.US,D,20150618,000000,14.7445,14.8912,14.7088,14.8228,859795.79853278,0
+GNTX.US,D,20150619,000000,14.7871,14.9169,14.7346,14.7693,1949678.9053608,0
+GNTX.US,D,20150622,000000,14.8316,14.8624,14.69,14.805,1820654.9383872,0
+GNTX.US,D,20150623,000000,14.797,15.0983,14.7792,15.0814,1285418.7678107,0
+GNTX.US,D,20150624,000000,15.0467,15.1181,14.9,14.91,1061452.1985098,0
+GNTX.US,D,20150625,000000,14.9357,15.0279,14.7792,14.8396,776462.92108456,0
+GNTX.US,D,20150626,000000,14.8476,14.9863,14.7693,14.9,2382570.0629714,0
+GNTX.US,D,20150629,000000,14.6385,14.7445,14.2501,14.2748,1790840.4302072,0
+GNTX.US,D,20150630,000000,14.3878,14.4214,14.1965,14.2659,2005375.1072341,0
+GNTX.US,D,20150701,000000,14.3511,14.37,14.1877,14.3263,2330544.2861141,0
+GNTX.US,D,20150702,000000,14.4006,14.4086,14.2451,14.3402,1513778.3423617,0
+GNTX.US,D,20150706,000000,14.1727,14.4364,14.0687,14.253,2642126.7363739,0
+GNTX.US,D,20150707,000000,14.2451,14.3224,14.0162,14.3055,1339728.3422515,0
+GNTX.US,D,20150708,000000,14.1202,14.3055,13.8953,13.9478,3324698.6313937,0
+GNTX.US,D,20150709,000000,14.1044,14.147,13.9815,14.0062,1571490.9063968,0
+GNTX.US,D,20150710,000000,14.1827,14.2956,14.1123,14.2183,989222.43242454,0
+GNTX.US,D,20150713,000000,14.3918,14.4175,14.3135,14.4086,1387017.9891663,0
+GNTX.US,D,20150714,000000,14.4086,14.469,14.3135,14.4542,1694954.2349765,0
+GNTX.US,D,20150715,000000,14.4175,14.479,14.3224,14.3313,975124.04433686,0
+GNTX.US,D,20150716,000000,14.4364,14.4364,14.2609,14.3055,1526490.1030169,0
+GNTX.US,D,20150717,000000,14.3472,14.4006,14.0062,14.3224,2213071.5109838,0
+GNTX.US,D,20150720,000000,14.3224,14.4086,14.1827,14.4086,1994705.9476878,0
+GNTX.US,D,20150721,000000,14.3749,14.4086,14.2867,14.365,1827526.5149433,0
+GNTX.US,D,20150722,000000,14.3055,14.4274,14.2273,14.3472,3011986.8972205,0
+GNTX.US,D,20150723,000000,14.479,14.479,14.0865,14.1905,2342003.6416428,0
+GNTX.US,D,20150724,000000,14.1569,14.2451,13.9736,14.0865,2945802.1808593,0
+GNTX.US,D,20150727,000000,13.9994,14.0499,13.7725,13.7972,1564163.1758381,0
+GNTX.US,D,20150728,000000,13.8685,14.0964,13.7725,14.042,1677524.5098038,0
+GNTX.US,D,20150729,000000,14.0687,14.1004,14.0062,14.0598,2373766.8962363,0
+GNTX.US,D,20150730,000000,13.9815,14.0786,13.8953,14.042,1688171.4671643,0
+GNTX.US,D,20150731,000000,14.1281,14.3313,13.9389,14.042,2419524.5923195,0
+GNTX.US,D,20150803,000000,14.1123,14.147,13.8785,14.1281,2248823.0855289,0
+GNTX.US,D,20150804,000000,14.1202,14.3749,14.1044,14.1827,1424919.1389888,0
+GNTX.US,D,20150805,000000,14.3055,14.4175,14.1727,14.2095,1706950.4797294,0
+GNTX.US,D,20150806,000000,14.2095,14.3055,14.0499,14.2005,1347127.7253194,0
+GNTX.US,D,20150807,000000,14.1905,14.3224,14.1827,14.3135,1076022.8876443,0
+GNTX.US,D,20150810,000000,14.3749,14.6711,14.2788,14.6445,1310069.2493733,0
+GNTX.US,D,20150811,000000,14.3838,14.5503,13.5822,13.6158,3618281.1639776,0
+GNTX.US,D,20150812,000000,13.5168,13.5722,13.1016,13.4415,4032239.9121017,0
+GNTX.US,D,20150813,000000,13.4087,13.7813,13.3255,13.6337,1532555.3365464,0
+GNTX.US,D,20150814,000000,13.6416,13.7209,13.5336,13.6951,1065828.0475254,0
+GNTX.US,D,20150817,000000,13.6158,14.042,13.5336,14.042,2036045.4087641,0
+GNTX.US,D,20150818,000000,14.0242,14.1639,13.8487,13.8953,2683009.0342573,0
+GNTX.US,D,20150819,000000,13.8586,13.9646,13.7031,13.8785,2771291.9899854,0
+GNTX.US,D,20150820,000000,13.7031,13.7725,13.3166,13.3255,2076120.3544306,0
+GNTX.US,D,20150821,000000,13.2324,13.4831,13.161,13.1798,3179164.3115844,0
+GNTX.US,D,20150824,000000,12.4893,13.2899,12.0859,12.9946,5274927.5454523,0
+GNTX.US,D,20150825,000000,13.3523,13.4177,12.8905,12.8905,3549478.6080531,0
+GNTX.US,D,20150826,000000,13.2324,13.3621,13.0471,13.3345,3662727.9218987,0
+GNTX.US,D,20150827,000000,13.489,13.5336,13.2393,13.4831,3906740.037555,0
+GNTX.US,D,20150828,000000,13.4335,13.597,13.3919,13.5624,1866115.9325308,0
+GNTX.US,D,20150831,000000,13.498,13.5822,13.4742,13.5336,2919578.371664,0
+GNTX.US,D,20150901,000000,13.2324,13.5336,13.2156,13.2819,2357577.4659068,0
+GNTX.US,D,20150902,000000,13.3999,13.5822,13.3523,13.5624,2486970.7965196,0
+GNTX.US,D,20150903,000000,13.3423,13.8408,12.4525,13.713,2106689.7369334,0
+GNTX.US,D,20150904,000000,13.5822,13.9478,13.2621,13.7367,3976014.8945263,0
+GNTX.US,D,20150908,000000,13.9815,14.1381,13.8854,13.9646,3282908.0622662,0
+GNTX.US,D,20150909,000000,14.147,14.2609,13.9646,14.0242,3210655.0848047,0
+GNTX.US,D,20150910,000000,14.0242,14.0786,13.9141,14.042,2723733.8984585,0
+GNTX.US,D,20150911,000000,13.8785,14.1202,13.8408,14.0598,2174368.0548959,0
+GNTX.US,D,20150914,000000,14.0865,14.0865,13.9478,13.9646,2706476.7448222,0
+GNTX.US,D,20150915,000000,14.0242,14.0786,13.922,14.0242,3341652.0187584,0
+GNTX.US,D,20150916,000000,14.0687,14.147,13.9736,14.1281,2900797.3407183,0
+GNTX.US,D,20150917,000000,14.0598,14.2956,13.9736,14.1281,1693701.82985,0
+GNTX.US,D,20150918,000000,13.9042,14.147,13.8051,13.8219,3861738.2249847,0
+GNTX.US,D,20150921,000000,13.8408,14.0062,13.7893,13.9042,4930773.4791918,0
+GNTX.US,D,20150922,000000,13.7893,13.922,13.4415,13.5168,4647598.7258741,0
+GNTX.US,D,20150923,000000,13.5436,13.606,13.3869,13.489,3687102.8945172,0
+GNTX.US,D,20150924,000000,13.4087,13.498,12.8578,13.1254,7762801.5672645,0
+GNTX.US,D,20150925,000000,13.2997,13.3423,13.0382,13.0917,3715170.4943378,0
+GNTX.US,D,20150928,000000,13.0639,13.0917,12.8816,12.949,3510550.1025345,0
+GNTX.US,D,20150929,000000,12.9679,13.272,12.8995,13.171,3996283.4719317,0
+GNTX.US,D,20150930,000000,13.3345,13.5534,13.2899,13.5336,2575940.0016321,0
+GNTX.US,D,20151001,000000,13.597,13.7635,13.3821,13.597,2155477.0222105,0
+GNTX.US,D,20151002,000000,13.4415,13.6674,13.3523,13.6416,1859930.605359,0
+GNTX.US,D,20151005,000000,13.8021,13.9012,13.708,13.818,2179520.9804202,0
+GNTX.US,D,20151006,000000,13.8745,13.9201,13.594,13.6198,1755745.8385288,0
+GNTX.US,D,20151007,000000,13.7685,13.9716,13.6813,13.8923,2278394.3788535,0
+GNTX.US,D,20151008,000000,13.9012,14.04,13.7933,13.9964,1866554.9302987,0
+GNTX.US,D,20151009,000000,14.0499,14.1549,13.928,13.9964,1887844.8082585,0
+GNTX.US,D,20151012,000000,14.0132,14.1619,13.9458,14.1113,982611.22695837,0
+GNTX.US,D,20151013,000000,14.0766,14.1034,13.7933,13.818,1365575.7234757,0
+GNTX.US,D,20151014,000000,13.8834,14.0132,13.7517,13.7853,1717838.6335646,0
+GNTX.US,D,20151015,000000,13.8369,14.031,13.6902,13.8279,1786605.8678296,0
+GNTX.US,D,20151016,000000,13.7933,13.9716,13.7517,13.8745,1632181.5909219,0
+GNTX.US,D,20151019,000000,13.818,13.9964,13.7853,13.8111,1537211.7404574,0
+GNTX.US,D,20151020,000000,13.9201,14.1034,13.8447,14.0677,3807853.5196481,0
+GNTX.US,D,20151021,000000,14.6028,14.7078,13.5574,13.6535,4299219.1799483,0
+GNTX.US,D,20151022,000000,13.6535,14.145,13.594,14.0578,3594737.7641424,0
+GNTX.US,D,20151023,000000,14.2609,14.3125,14.0945,14.2173,1809609.3508697,0
+GNTX.US,D,20151026,000000,14.2173,14.4274,14.0766,14.3551,2168686.3136693,0
+GNTX.US,D,20151027,000000,14.3392,14.3838,14.0677,14.1272,2162078.135774,0
+GNTX.US,D,20151028,000000,14.1361,14.4978,14.1361,14.479,2239070.2707487,0
+GNTX.US,D,20151029,000000,14.4878,14.4878,14.0578,14.1034,1730461.5854758,0
+GNTX.US,D,20151030,000000,14.1034,14.4542,14.0499,14.3918,3448395.0829259,0
+GNTX.US,D,20151102,000000,14.5077,14.7039,14.3986,14.6623,2293221.4023169,0
+GNTX.US,D,20151103,000000,14.6811,14.6989,14.5463,14.6127,2142459.4769033,0
+GNTX.US,D,20151104,000000,14.6543,14.6989,14.4601,14.5513,1595442.0191016,0
+GNTX.US,D,20151105,000000,14.5077,14.5949,14.3224,14.5582,1915298.8203942,0
+GNTX.US,D,20151106,000000,14.5859,14.6623,14.2788,14.469,2455781.7711904,0
+GNTX.US,D,20151109,000000,14.4452,14.4878,14.3551,14.4601,3421546.5849529,0
+GNTX.US,D,20151110,000000,14.5166,14.5582,14.3838,14.4542,2862350.2189591,0
+GNTX.US,D,20151111,000000,14.4978,14.5761,14.4274,14.5582,1528544.8144089,0
+GNTX.US,D,20151112,000000,14.4542,14.5761,14.2867,14.3045,2789123.372886,0
+GNTX.US,D,20151113,000000,14.2699,14.5513,13.7853,14.0212,4546230.6090905,0
+GNTX.US,D,20151116,000000,13.9528,14.1985,13.9201,14.1886,2685031.4515607,0
+GNTX.US,D,20151117,000000,14.1985,14.3462,14.1361,14.2351,1489939.2497772,0
+GNTX.US,D,20151118,000000,14.3303,14.469,14.2441,14.4542,1741163.0391109,0
+GNTX.US,D,20151119,000000,14.4274,14.4878,14.3045,14.4274,1304475.3077004,0
+GNTX.US,D,20151120,000000,14.4878,14.7336,14.4364,14.69,1707000.9392429,0
+GNTX.US,D,20151123,000000,14.8228,14.8486,14.6623,14.7078,2093637.8791568,0
+GNTX.US,D,20151124,000000,14.6721,14.7336,14.5077,14.6197,1890011.5397705,0
+GNTX.US,D,20151125,000000,14.6623,14.7604,14.6365,14.6811,1346787.628198,0
+GNTX.US,D,20151127,000000,14.7257,14.8316,14.5859,14.7257,876676.52419795,0
+GNTX.US,D,20151130,000000,14.8148,14.8486,14.6197,14.6989,1635822.7494202,0
+GNTX.US,D,20151201,000000,14.7524,14.7792,14.6197,14.6543,2457072.5255472,0
+GNTX.US,D,20151202,000000,14.6543,14.69,14.365,14.37,2246441.396489,0
+GNTX.US,D,20151203,000000,14.3551,14.4224,14.1192,14.1886,2068011.5106021,0
+GNTX.US,D,20151204,000000,14.2441,14.4006,14.1619,14.3918,1567609.5606141,0
+GNTX.US,D,20151207,000000,14.3392,14.4274,14.1717,14.2867,1875206.7184931,0
+GNTX.US,D,20151208,000000,14.2609,14.3462,14.1549,14.2173,1529100.8782483,0
+GNTX.US,D,20151209,000000,14.2085,14.3303,13.9874,14.0499,2276875.5474955,0
+GNTX.US,D,20151210,000000,14.0856,14.1361,13.8834,13.9786,1891719.0897093,0
+GNTX.US,D,20151211,000000,13.7685,13.8923,13.708,13.7933,2130076.7122765,0
+GNTX.US,D,20151214,000000,13.8369,13.8547,13.5674,13.6624,2934012.820112,0
+GNTX.US,D,20151215,000000,13.6981,13.9112,13.5208,13.8547,3956885.6929371,0
+GNTX.US,D,20151216,000000,13.9786,14.0677,13.7773,13.9874,4056647.178809,0
+GNTX.US,D,20151217,000000,14.0212,14.0499,13.8111,13.8279,1845253.951246,0
+GNTX.US,D,20151218,000000,13.8111,13.8646,13.5475,13.5475,5202996.4996872,0
+GNTX.US,D,20151221,000000,13.6813,13.818,13.6198,13.8021,2259905.0038962,0
+GNTX.US,D,20151222,000000,13.8021,14.0499,13.7853,14.0132,2420093.7756325,0
+GNTX.US,D,20151223,000000,14.0766,14.4364,14.0578,14.3045,2206267.5501759,0
+GNTX.US,D,20151224,000000,14.3462,14.4601,14.3045,14.3918,1184896.3524742,0
+GNTX.US,D,20151228,000000,14.3551,14.4175,14.2263,14.4086,1974878.386431,0
+GNTX.US,D,20151229,000000,14.4878,14.5562,14.3838,14.4274,2053647.7054731,0
+GNTX.US,D,20151230,000000,14.4364,14.479,14.2263,14.3045,1401286.9304098,0
+GNTX.US,D,20151231,000000,14.2609,14.2996,14.0499,14.0578,1740073.1136181,0
+GNTX.US,D,20160104,000000,13.8111,13.9012,13.6288,13.8319,2311972.1575545,0
+GNTX.US,D,20160105,000000,13.8973,13.9161,13.4395,13.4543,3202888.3564782,0
+GNTX.US,D,20160106,000000,13.3205,13.3205,12.8806,12.9153,4282491.8512044,0
+GNTX.US,D,20160107,000000,12.5199,12.7994,12.4743,12.4843,4043625.5967406,0
+GNTX.US,D,20160108,000000,12.5645,12.7032,12.3772,12.4129,6125253.1024807,0
+GNTX.US,D,20160111,000000,12.5199,12.5645,12.2246,12.5299,6989140.1583726,0
+GNTX.US,D,20160112,000000,12.6596,12.6864,12.4486,12.6051,3775335.3907317,0
+GNTX.US,D,20160113,000000,12.7676,12.7676,12.0067,12.1285,4358614.0641654,0
+GNTX.US,D,20160114,000000,12.1285,12.1999,11.751,12.0067,6723709.9975922,0
+GNTX.US,D,20160115,000000,11.6885,11.8828,11.5935,11.8392,4851736.7247278,0
+GNTX.US,D,20160119,000000,11.9096,12.1285,11.8293,11.9977,5323878.3195533,0
+GNTX.US,D,20160120,000000,11.8918,11.9977,11.5835,11.9016,3708012.3077447,0
+GNTX.US,D,20160121,000000,11.9809,12.1285,11.7589,11.7936,3841587.7228411,0
+GNTX.US,D,20160122,000000,11.9977,12.3515,11.7758,12.0413,3346676.7771183,0
+GNTX.US,D,20160125,000000,12.0513,12.0771,11.7797,11.8828,2854627.8950044,0
+GNTX.US,D,20160126,000000,11.971,12.297,11.9284,12.2832,4908788.2691353,0
+GNTX.US,D,20160127,000000,11.971,12.1375,11.6113,11.7837,9058945.0000865,0
+GNTX.US,D,20160128,000000,12.3594,12.7924,11.417,11.8035,9152676.5740884,0
+GNTX.US,D,20160129,000000,11.6549,12.0859,11.4776,12.0809,6027223.3871141,0
+GNTX.US,D,20160201,000000,11.963,12.3228,11.8035,12.2376,3859824.8002307,0
+GNTX.US,D,20160202,000000,12.183,12.3683,11.9957,12.1117,4532159.4691401,0
+GNTX.US,D,20160203,000000,12.2464,12.2732,11.7163,12.1027,4700106.8956809,0
+GNTX.US,D,20160204,000000,12.0344,12.3228,11.9174,12.0255,3566013.1814552,0
+GNTX.US,D,20160205,000000,11.9452,12.0165,11.6985,11.7679,3713143.0310832,0
+GNTX.US,D,20160208,000000,11.6014,11.8114,11.4924,11.751,4126356.9967872,0
+GNTX.US,D,20160209,000000,11.6014,12.0711,11.6014,11.9363,4184072.5883931,0
+GNTX.US,D,20160210,000000,11.9809,12.2652,11.9452,11.963,4774712.2956644,0
+GNTX.US,D,20160211,000000,11.7679,12.2207,11.7679,12.0165,5070812.7579747,0
+GNTX.US,D,20160212,000000,12.1117,12.404,12.0413,12.3515,2431626.802051,0
+GNTX.US,D,20160216,000000,12.4486,12.5804,12.3683,12.5299,2376833.8254702,0
+GNTX.US,D,20160217,000000,12.6141,12.8727,12.5149,12.8638,2255894.4817587,0
+GNTX.US,D,20160218,000000,12.8638,12.9441,12.738,12.8569,1825636.3015655,0
+GNTX.US,D,20160219,000000,12.7676,12.9153,12.6785,12.8569,1587914.4688691,0
+GNTX.US,D,20160222,000000,12.9599,13.0649,12.8638,12.9777,1561455.5183407,0
+GNTX.US,D,20160223,000000,12.9688,13.0045,12.6596,12.6785,1787127.6191998,0
+GNTX.US,D,20160224,000000,12.5546,12.6686,12.3515,12.6596,2363912.1532387,0
+GNTX.US,D,20160225,000000,12.6785,12.6785,12.4486,12.6051,2583719.8494323,0
+GNTX.US,D,20160226,000000,12.7122,12.8291,12.5933,12.7825,1710105.2085169,0
+GNTX.US,D,20160229,000000,12.8093,13.0649,12.8093,12.8569,1940150.1308208,0
+GNTX.US,D,20160301,000000,13.0045,13.2859,12.9243,13.2086,1764694.3286629,0
+GNTX.US,D,20160302,000000,13.1987,13.3869,13.1382,13.2859,1815175.0352149,0
+GNTX.US,D,20160303,000000,13.3037,13.6753,13.2482,13.6575,2444237.643679,0
+GNTX.US,D,20160304,000000,13.6148,13.9012,13.5237,13.8408,3491350.2576263,0
+GNTX.US,D,20160307,000000,13.7467,13.9746,13.7467,13.8785,1998761.8833875,0
+GNTX.US,D,20160308,000000,13.8497,13.8785,13.5188,13.605,1737934.6394335,0
+GNTX.US,D,20160309,000000,13.6476,13.8547,13.6327,13.7367,1766457.3840665,0
+GNTX.US,D,20160310,000000,13.7725,13.8141,13.3959,13.5901,1517133.9000132,0
+GNTX.US,D,20160311,000000,13.6753,13.9062,13.6753,13.7903,1325591.6049335,0
+GNTX.US,D,20160314,000000,13.6852,13.7823,13.6852,13.6941,1801053.4357511,0
+GNTX.US,D,20160315,000000,13.6327,13.8319,13.5901,13.7645,1777659.3960761,0
+GNTX.US,D,20160316,000000,13.6941,13.9587,13.6476,13.9161,2666489.5987092,0
+GNTX.US,D,20160317,000000,13.8785,13.9844,13.7823,13.9161,1989867.889528,0
+GNTX.US,D,20160318,000000,13.8408,13.9676,13.7645,13.9508,3541830.9641784,0
+GNTX.US,D,20160321,000000,13.9418,14.0004,13.9012,13.9844,1482564.0872758,0
+GNTX.US,D,20160322,000000,13.934,13.9508,13.7981,13.8229,1912416.5729799,0
+GNTX.US,D,20160323,000000,13.8229,13.8408,13.6148,13.6148,1422361.8508418,0
+GNTX.US,D,20160324,000000,13.5237,13.6575,13.4543,13.6238,1445830.5705968,0
+GNTX.US,D,20160328,000000,13.7021,13.7823,13.5406,13.6327,2000607.6923934,0
+GNTX.US,D,20160329,000000,13.6327,13.921,13.5406,13.8596,2379192.3031339,0
+GNTX.US,D,20160330,000000,13.925,13.9924,13.8141,13.9508,2855239.4643088,0
+GNTX.US,D,20160331,000000,13.934,14.037,13.8408,13.8497,2442234.4009908,0
+GNTX.US,D,20160401,000000,13.7823,13.8061,13.5702,13.6476,2920098.1046537,0
+GNTX.US,D,20160404,000000,13.6941,13.7199,13.4048,13.4137,2423928.6986628,0
+GNTX.US,D,20160405,000000,13.3523,13.5009,13.2988,13.3721,2081957.5109588,0
+GNTX.US,D,20160406,000000,13.3999,13.4762,13.2512,13.4355,2254672.3523404,0
+GNTX.US,D,20160407,000000,13.3919,13.4435,13.1264,13.2374,3246518.6794698,0
+GNTX.US,D,20160408,000000,13.3345,13.5148,13.2512,13.2809,1723464.8693261,0
+GNTX.US,D,20160411,000000,13.3077,13.4712,13.2809,13.3345,1390554.1918764,0
+GNTX.US,D,20160412,000000,13.3245,13.5564,13.3027,13.5198,1588998.3392204,0
+GNTX.US,D,20160413,000000,13.6456,13.8953,13.5862,13.8854,2483063.2117899,0
+GNTX.US,D,20160414,000000,13.8675,14.0261,13.8299,13.9092,1098396.6359553,0
+GNTX.US,D,20160415,000000,13.8477,14.0082,13.7953,13.8477,1017235.5359705,0
+GNTX.US,D,20160418,000000,13.8577,13.8993,13.7526,13.8299,2011072.995505,0
+GNTX.US,D,20160419,000000,13.9399,14.3035,13.932,14.2768,3204026.723104,0
+GNTX.US,D,20160420,000000,13.8299,14.3541,13.8299,14.2589,2765687.9564098,0
+GNTX.US,D,20160421,000000,14.2589,14.3541,14.0905,14.1955,3459748.4734761,0
+GNTX.US,D,20160422,000000,14.2936,14.4274,13.9666,14.0816,2853032.3651857,0
+GNTX.US,D,20160425,000000,14.143,14.2679,14.0628,14.2233,2030008.4325622,0
+GNTX.US,D,20160426,000000,14.2589,14.4274,14.2332,14.3996,1899701.7847539,0
+GNTX.US,D,20160427,000000,14.4364,14.5513,14.2768,14.3739,1928968.3026167,0
+GNTX.US,D,20160428,000000,14.2936,14.4364,14.143,14.2857,2163605.0406542,0
+GNTX.US,D,20160429,000000,14.2511,14.364,14.1877,14.2421,1800340.9474197,0
+GNTX.US,D,20160502,000000,14.3462,14.4462,14.2589,14.3996,3627382.0418426,0
+GNTX.US,D,20160503,000000,14.3382,14.4462,14.1688,14.4462,2214012.0763166,0
+GNTX.US,D,20160504,000000,14.3382,14.4611,14.2233,14.2629,2164333.67603,0
+GNTX.US,D,20160505,000000,14.3293,14.4274,14.2421,14.3035,1407813.3638932,0
+GNTX.US,D,20160506,000000,14.2768,14.3828,14.1827,14.2768,1362709.6231056,0
+GNTX.US,D,20160509,000000,14.2511,14.3739,14.2421,14.2857,1396041.1593805,0
+GNTX.US,D,20160510,000000,14.3828,14.4542,14.2986,14.4274,1098986.0030736,0
+GNTX.US,D,20160511,000000,14.3908,14.5344,14.3115,14.3996,1485624.9613681,0
+GNTX.US,D,20160512,000000,14.4175,14.5681,14.3293,14.4888,1886884.0591204,0
+GNTX.US,D,20160513,000000,14.4364,14.5513,14.3541,14.3996,3121809.0009053,0
+GNTX.US,D,20160516,000000,14.3828,14.3996,14.2857,14.364,1806389.0247145,0
+GNTX.US,D,20160517,000000,14.2936,14.364,14.0994,14.1331,2038317.0960644,0
+GNTX.US,D,20160518,000000,14.1688,14.4938,14.1331,14.2143,4462903.7867839,0
+GNTX.US,D,20160519,000000,14.1688,14.2143,13.8675,13.9746,2817577.4925805,0
+GNTX.US,D,20160520,000000,14.0628,14.2233,14.0004,14.0766,1966512.1990833,0
+GNTX.US,D,20160523,000000,14.0261,14.0449,13.7269,13.8299,3295183.8527242,0
+GNTX.US,D,20160524,000000,13.8577,14.0261,13.8299,13.9666,3662209.1980992,0
+GNTX.US,D,20160525,000000,14.036,14.4888,14.036,14.4542,3769774.7523378,0
+GNTX.US,D,20160526,000000,14.4542,14.5423,14.4086,14.5265,1563522.3400159,0
+GNTX.US,D,20160527,000000,14.5176,14.6157,14.4849,14.5869,1563411.3290862,0
+GNTX.US,D,20160531,000000,14.2768,14.7376,14.2768,14.7197,2078926.9125746,0
+GNTX.US,D,20160601,000000,14.6473,14.6473,14.2768,14.4462,2382387.3995323,0
+GNTX.US,D,20160602,000000,14.4462,14.7286,14.3996,14.7197,2129918.2694039,0
+GNTX.US,D,20160603,000000,14.6473,14.6841,14.4542,14.5265,1630935.2409372,0
+GNTX.US,D,20160606,000000,14.5513,14.6305,14.4611,14.578,1762077.4982898,0
+GNTX.US,D,20160607,000000,14.5681,14.6653,14.5344,14.6157,1760753.4406541,0
+GNTX.US,D,20160608,000000,14.6157,14.692,14.5087,14.5869,1504639.1152664,0
+GNTX.US,D,20160609,000000,14.5176,14.5513,14.364,14.4542,1908890.4621726,0
+GNTX.US,D,20160610,000000,14.3739,14.3828,14.143,14.1877,1647562.6598443,0
+GNTX.US,D,20160613,000000,14.1331,14.1777,13.9666,13.9746,1383087.1930602,0
+GNTX.US,D,20160614,000000,13.9568,14.0261,13.8299,13.9141,1334923.5873706,0
+GNTX.US,D,20160615,000000,13.9568,14.3035,13.9359,14.1202,1750369.8819545,0
+GNTX.US,D,20160616,000000,14.0816,14.1083,13.8993,14.0816,1834938.0082945,0
+GNTX.US,D,20160617,000000,14.0449,14.2143,14.0004,14.0717,2347616.7579308,0
+GNTX.US,D,20160620,000000,14.2332,14.4611,14.2143,14.3739,1366926.0200584,0
+GNTX.US,D,20160621,000000,14.3828,14.3828,14.1688,14.2233,1269955.9544764,0
+GNTX.US,D,20160622,000000,14.2768,14.3828,14.1877,14.1905,998058.90243855,0
+GNTX.US,D,20160623,000000,14.3214,14.475,14.2857,14.4611,1203913.5339435,0
+GNTX.US,D,20160624,000000,13.932,13.9399,13.6386,13.6823,3871823.0633642,0
+GNTX.US,D,20160627,000000,13.5862,13.6386,13.0411,13.06,3279457.6407292,0
+GNTX.US,D,20160628,000000,13.2215,13.3821,13.1214,13.2988,5813638.3581323,0
+GNTX.US,D,20160629,000000,13.4593,13.8299,13.3821,13.7953,3566059.6042078,0
+GNTX.US,D,20160630,000000,13.8775,13.8953,13.6198,13.7179,3003599.5168771,0
+GNTX.US,D,20160701,000000,13.8041,13.9834,13.6545,13.7179,3352389.8032431,0
+GNTX.US,D,20160705,000000,13.6545,13.6545,13.2958,13.3503,2399007.7541076,0
+GNTX.US,D,20160706,000000,13.3127,13.4167,13.0927,13.4078,3929621.4085723,0
+GNTX.US,D,20160707,000000,13.4237,13.6376,13.2869,13.4494,2689030.8726052,0
+GNTX.US,D,20160708,000000,13.61,13.8408,13.61,13.7705,3554248.0412744,0
+GNTX.US,D,20160711,000000,13.8131,14.0548,13.8131,13.9756,2217888.376148,0
+GNTX.US,D,20160712,000000,14.1192,14.3075,14.1103,14.2263,2081398.4195486,0
+GNTX.US,D,20160713,000000,14.2173,14.3244,14.1024,14.1807,2029175.8505885,0
+GNTX.US,D,20160714,000000,14.2719,14.6445,14.254,14.3491,2658849.0191665,0
+GNTX.US,D,20160715,000000,14.3154,14.4512,14.2351,14.368,1512777.2256128,0
+GNTX.US,D,20160718,000000,14.1024,14.4849,14.1024,14.4224,1112911.819625,0
+GNTX.US,D,20160719,000000,14.3768,14.475,14.2619,14.3412,1298685.5831149,0
+GNTX.US,D,20160720,000000,14.4224,14.5265,14.3768,14.4582,1671148.4456708,0
+GNTX.US,D,20160721,000000,14.5037,14.6623,14.5037,14.6018,2967842.8963808,0
+GNTX.US,D,20160722,000000,15.1825,15.7542,15.0457,15.7186,6969862.6058136,0
+GNTX.US,D,20160725,000000,15.7186,15.78,15.4123,15.7354,4520269.1893657,0
+GNTX.US,D,20160726,000000,15.663,15.9415,15.5313,15.8949,2728607.2782778,0
+GNTX.US,D,20160727,000000,15.9415,16.2963,15.9039,16.2437,5256509.8230042,0
+GNTX.US,D,20160728,000000,16.0664,16.0723,15.7186,15.78,3151002.8570685,0
+GNTX.US,D,20160729,000000,15.7631,15.8603,15.6502,15.78,2340403.0658727,0
+GNTX.US,D,20160801,000000,15.7542,15.8345,15.6492,15.6808,1806084.2492527,0
+GNTX.US,D,20160802,000000,15.6808,15.6808,15.2706,15.3074,2417724.1968759,0
+GNTX.US,D,20160803,000000,15.3152,15.6274,15.2706,15.4946,1836794.9183933,0
+GNTX.US,D,20160804,000000,15.45,15.5749,15.4401,15.4946,1334574.4075368,0
+GNTX.US,D,20160805,000000,15.556,15.8444,15.5115,15.8047,1487665.5440963,0
+GNTX.US,D,20160808,000000,15.8047,16.0574,15.8047,16.0019,2354852.6521748,0
+GNTX.US,D,20160809,000000,15.9514,16.0812,15.9514,16.0723,2580413.742104,0
+GNTX.US,D,20160810,000000,16.0664,16.2605,15.9851,16.11,2946983.9426668,0
+GNTX.US,D,20160811,000000,16.1734,16.2883,16.106,16.2437,1598216.2831569,0
+GNTX.US,D,20160812,000000,16.1902,16.2963,16.1168,16.1466,948488.48551095,0
+GNTX.US,D,20160815,000000,16.217,16.3438,16.214,16.3211,1134954.553527,0
+GNTX.US,D,20160816,000000,16.207,16.2695,16.1149,16.1288,1500719.4202533,0
+GNTX.US,D,20160817,000000,16.1288,16.1386,15.9722,16.0485,1691872.1678885,0
+GNTX.US,D,20160818,000000,16.0307,16.1902,15.995,16.1,2173927.0387473,0
+GNTX.US,D,20160819,000000,16.0208,16.2388,16.0208,16.0723,2714255.583432,0
+GNTX.US,D,20160822,000000,16.0574,16.1823,16.0019,16.11,1448019.504295,0
+GNTX.US,D,20160823,000000,16.1386,16.217,16.0208,16.0664,4198887.5015733,0
+GNTX.US,D,20160824,000000,16.0723,16.0772,15.9117,15.995,1796743.1841031,0
+GNTX.US,D,20160825,000000,15.9039,16.0346,15.8047,15.995,1956120.5668614,0
+GNTX.US,D,20160826,000000,16.0396,16.1198,15.9117,15.9673,1559482.5513606,0
+GNTX.US,D,20160829,000000,15.995,16.1149,15.887,16.0485,1919377.9674701,0
+GNTX.US,D,20160830,000000,16.0485,16.11,15.8691,15.9514,1795358.5750511,0
+GNTX.US,D,20160831,000000,15.9415,16.0208,15.8047,15.887,1529150.3285716,0
+GNTX.US,D,20160901,000000,15.9217,16.0307,15.7453,15.8295,1452411.5003549,0
+GNTX.US,D,20160902,000000,15.8593,15.9514,15.78,15.9514,1640341.9034543,0
+GNTX.US,D,20160906,000000,16.0307,16.0664,15.7889,15.8147,4260628.7531707,0
+GNTX.US,D,20160907,000000,15.8593,16.0118,15.7958,15.9851,2269394.4200156,0
+GNTX.US,D,20160908,000000,15.9762,15.9762,15.6808,15.6998,3089597.6658314,0
+GNTX.US,D,20160909,000000,15.5481,15.5481,15.0824,15.1379,3307357.7149649,0
+GNTX.US,D,20160912,000000,15.0031,15.6353,14.905,15.6324,2640914.6988582,0
+GNTX.US,D,20160913,000000,15.4659,15.6006,15.4044,15.4589,1599841.0794934,0
+GNTX.US,D,20160914,000000,15.5025,15.5649,15.3945,15.4589,1720884.3698029,0
+GNTX.US,D,20160915,000000,15.45,15.6353,15.4312,15.5749,1444020.0832505,0
+GNTX.US,D,20160916,000000,15.5481,15.6006,15.4044,15.556,2252025.2462592,0
+GNTX.US,D,20160919,000000,15.663,15.7542,15.5313,15.5699,1001805.016725,0
+GNTX.US,D,20160920,000000,15.671,15.6998,15.4847,15.5313,1015017.3357546,0
+GNTX.US,D,20160921,000000,15.5749,15.7542,15.5402,15.6948,1598191.0534001,0
+GNTX.US,D,20160922,000000,15.8444,15.8691,15.6998,15.8147,2154655.5413298,0
+GNTX.US,D,20160923,000000,15.7631,15.8473,15.6808,15.7453,1182165.4836006,0
+GNTX.US,D,20160926,000000,15.671,15.7186,15.5649,15.5749,1203931.6993684,0
+GNTX.US,D,20160927,000000,15.5649,15.671,15.5025,15.6274,1637417.2700486,0
+GNTX.US,D,20160928,000000,15.7086,15.7542,15.5649,15.7542,1081149.5742217,0
+GNTX.US,D,20160929,000000,15.671,15.7453,15.5115,15.5649,1165904.4007619,0
+GNTX.US,D,20160930,000000,15.6006,15.7919,15.5402,15.6808,2606061.3036545,0
+GNTX.US,D,20161003,000000,15.6442,15.7186,15.5402,15.556,4034433.8917512,0
+GNTX.US,D,20161004,000000,15.556,15.8047,15.5213,15.6353,1831869.06068,0
+GNTX.US,D,20161005,000000,15.7364,16.1406,15.7186,16.0594,2961884.6370201,0
+GNTX.US,D,20161006,000000,16.0594,16.0842,15.8909,16.0752,1631384.3306078,0
+GNTX.US,D,20161007,000000,16.0594,16.1228,15.8206,15.9781,1690228.1969368,0
+GNTX.US,D,20161010,000000,16.0039,16.1674,15.8959,15.9059,943068.12456471,0
+GNTX.US,D,20161011,000000,15.8444,15.887,15.7186,15.8057,1708866.9320542,0
+GNTX.US,D,20161012,000000,15.8157,15.9593,15.7463,15.9059,1493631.8769792,0
+GNTX.US,D,20161013,000000,15.7542,15.8057,15.5828,15.7086,1744237.0326768,0
+GNTX.US,D,20161014,000000,15.781,15.8157,15.6274,15.663,1709901.3520822,0
+GNTX.US,D,20161017,000000,15.6096,15.7968,15.6006,15.6442,1587301.8903746,0
+GNTX.US,D,20161018,000000,15.7968,15.7968,15.3846,15.5015,1585977.8327388,0
+GNTX.US,D,20161019,000000,15.4937,15.7186,15.4699,15.6542,3199195.7292761,0
+GNTX.US,D,20161020,000000,15.4113,16.0416,15.2954,15.3142,5383659.7236442,0
+GNTX.US,D,20161021,000000,15.2598,15.3658,15.0615,15.2826,2470932.7447309,0
+GNTX.US,D,20161024,000000,15.4035,15.4737,15.1171,15.2954,2129107.8896162,0
+GNTX.US,D,20161025,000000,15.1973,15.2598,14.9288,15.0527,2457541.7990233,0
+GNTX.US,D,20161026,000000,15.0329,15.2598,14.9991,15.2211,2706305.1824761,0
+GNTX.US,D,20161027,000000,15.2211,15.23,14.9377,15.0179,2640735.06299,0
+GNTX.US,D,20161028,000000,14.9645,15.2132,14.901,15.0527,2419975.7003707,0
+GNTX.US,D,20161031,000000,15.0427,15.23,15.0329,15.1805,2186110.9928906,0
+GNTX.US,D,20161101,000000,15.2132,15.2132,14.8208,14.8822,1577524.8550279,0
+GNTX.US,D,20161102,000000,14.901,14.9694,14.7128,14.8208,2304480.9381719,0
+GNTX.US,D,20161103,000000,14.8366,14.9813,14.7277,14.794,1490970.6422343,0
+GNTX.US,D,20161104,000000,14.794,15.0091,14.7029,14.8456,1761306.4769227,0
+GNTX.US,D,20161107,000000,15.126,15.2052,14.8456,15.0804,1975684.7294575,0
+GNTX.US,D,20161108,000000,14.9991,15.1726,14.9288,15.0973,1320310.5122447,0
+GNTX.US,D,20161109,000000,14.5334,15.1171,14.4156,15.0249,2999102.565029,0
+GNTX.US,D,20161110,000000,15.1894,15.4302,14.9466,15.2132,2936833.5069198,0
+GNTX.US,D,20161111,000000,15.1171,15.4649,15.0973,15.4302,2590939.5966319,0
+GNTX.US,D,20161114,000000,15.4937,15.7641,15.3935,15.4837,2030866.2442926,0
+GNTX.US,D,20161115,000000,15.4649,15.6274,15.4579,15.556,1226417.4677994,0
+GNTX.US,D,20161116,000000,15.5392,16.0594,15.5392,15.997,3096603.4646936,0
+GNTX.US,D,20161117,000000,16.0326,16.1932,15.9059,16.1932,4171407.2504904,0
+GNTX.US,D,20161118,000000,16.1318,16.2467,16.0842,16.1674,3547203.8931819,0
+GNTX.US,D,20161121,000000,16.1754,16.3379,16.1734,16.3002,2050000.4918332,0
+GNTX.US,D,20161122,000000,16.3201,16.535,16.1754,16.5252,2210609.0867223,0
+GNTX.US,D,20161123,000000,16.5152,16.5796,16.4607,16.535,2158238.1667924,0
+GNTX.US,D,20161125,000000,16.5628,16.6074,16.535,16.5984,559966.37817059,0
+GNTX.US,D,20161128,000000,16.5707,16.6173,16.3646,16.3825,2129830.4698503,0
+GNTX.US,D,20161129,000000,16.4013,16.544,16.3646,16.4181,1557642.7974964,0
+GNTX.US,D,20161130,000000,16.5152,16.6955,16.3002,16.5984,1797319.4317479,0
+GNTX.US,D,20161201,000000,16.6074,17.0553,16.5707,17.0553,3246341.0619822,0
+GNTX.US,D,20161202,000000,17.0087,17.0553,16.6074,16.7233,2231063.3551375,0
+GNTX.US,D,20161205,000000,16.8491,16.9522,16.7579,16.9136,1854994.655743,0
+GNTX.US,D,20161206,000000,16.9224,17.0553,16.8393,17.0176,1724388.2784242,0
+GNTX.US,D,20161207,000000,17.0265,17.6657,17.0087,17.5933,2798427.0979955,0
+GNTX.US,D,20161208,000000,17.5755,17.8539,17.4596,17.836,2329813.6323578,0
+GNTX.US,D,20161209,000000,17.845,17.953,17.7687,17.8618,1661860.8676056,0
+GNTX.US,D,20161212,000000,17.739,17.845,17.6419,17.8262,1810070.5508236,0
+GNTX.US,D,20161213,000000,17.953,18.3008,17.8816,18.1928,3671001.2637413,0
+GNTX.US,D,20161214,000000,18.1135,18.2314,17.9025,18.063,3560616.0318852,0
+GNTX.US,D,20161215,000000,18.0353,18.2512,17.8975,18.0799,2611139.5490988,0
+GNTX.US,D,20161216,000000,18.1046,18.2216,17.9609,18.0165,3592520.5731167,0
+GNTX.US,D,20161219,000000,17.9609,17.9927,17.8094,17.9441,2518613.9574709,0
+GNTX.US,D,20161220,000000,17.9787,18.0887,17.8816,17.9441,1949220.7329778,0
+GNTX.US,D,20161221,000000,18.0165,18.1978,17.9253,18.1492,1821326.0499176,0
+GNTX.US,D,20161222,000000,18.2027,18.2314,17.8816,17.9689,1260853.0582309,0
+GNTX.US,D,20161223,000000,17.9441,18.063,17.9025,17.9976,1165068.7912174,0
+GNTX.US,D,20161227,000000,17.9609,18.2264,17.9609,18.0799,1026813.7608338,0
+GNTX.US,D,20161228,000000,18.0887,18.1393,17.845,17.8816,1105416.5634813,0
+GNTX.US,D,20161229,000000,17.8906,18.0353,17.7994,17.9163,3807572.9647527,0
+GNTX.US,D,20161230,000000,18.0065,18.0065,17.628,17.6755,1640607.3204956,0
+GNTX.US,D,20170103,000000,17.7736,18.3097,17.7736,18.1928,2701736.5781186,0
+GNTX.US,D,20170104,000000,18.2691,18.7269,18.2126,18.6466,3878643.1712164,0
+GNTX.US,D,20170105,000000,18.601,18.6198,18.2216,18.4019,1861788.5246482,0
+GNTX.US,D,20170106,000000,18.4395,18.6466,18.3296,18.5009,2571340.1123763,0
+GNTX.US,D,20170109,000000,18.5287,18.6823,18.2264,18.286,1578693.4973619,0
+GNTX.US,D,20170110,000000,18.3296,18.6644,18.3018,18.6387,1832061.8160218,0
+GNTX.US,D,20170111,000000,18.6566,18.6644,18.4583,18.6298,2163828.0717042,0
+GNTX.US,D,20170112,000000,18.5822,18.6387,18.2602,18.5376,1800153.2380292,0
+GNTX.US,D,20170113,000000,18.6566,18.8349,18.5565,18.8349,1816510.1939437,0
+GNTX.US,D,20170117,000000,18.8071,18.8121,18.5822,18.6644,1687305.5819116,0
+GNTX.US,D,20170118,000000,18.6466,18.8349,18.4297,18.7973,1906959.8811839,0
+GNTX.US,D,20170119,000000,18.825,18.9102,18.7418,18.7943,2247147.8296788,0
+GNTX.US,D,20170120,000000,18.8448,18.9607,18.7705,18.9528,2320091.0932858,0
+GNTX.US,D,20170123,000000,18.935,19.0242,18.7536,18.935,2990314.536148,0
+GNTX.US,D,20170124,000000,19.0242,19.4304,18.9439,19.3849,3191991.1199305,0
+GNTX.US,D,20170125,000000,19.5106,19.7187,19.476,19.6207,2302583.6604622,0
+GNTX.US,D,20170126,000000,19.6455,19.7357,19.4265,19.5286,2924793.8669853,0
+GNTX.US,D,20170127,000000,17.9966,19.4215,17.9867,19.1411,6225728.0858743,0
+GNTX.US,D,20170130,000000,18.9181,19.0044,18.6744,18.8627,2512102.6618416,0
+GNTX.US,D,20170131,000000,18.7804,18.935,18.6387,18.8349,2419842.487255,0
+GNTX.US,D,20170201,000000,18.8537,18.935,18.5099,18.6198,3873216.7551286,0
+GNTX.US,D,20170202,000000,18.6566,18.7804,18.2602,18.2948,3088599.5766532,0
+GNTX.US,D,20170203,000000,18.3395,18.4811,18.2602,18.4207,2283152.7109819,0
+GNTX.US,D,20170206,000000,18.2691,18.4257,18.2126,18.3573,1066209.5214479,0
+GNTX.US,D,20170207,000000,18.4395,18.4673,18.1393,18.177,2101467.1772803,0
+GNTX.US,D,20170208,000000,18.1135,18.1928,17.9679,18.1581,1594068.5111425,0
+GNTX.US,D,20170209,000000,18.2512,18.4673,18.1472,18.3939,1812275.6315661,0
+GNTX.US,D,20170210,000000,18.4485,18.5099,18.3851,18.4733,1596849.8395297,0
+GNTX.US,D,20170213,000000,18.5099,18.6566,18.4673,18.5475,1124457.965517,0
+GNTX.US,D,20170214,000000,18.5475,18.5922,18.4485,18.5733,1314497.576283,0
+GNTX.US,D,20170215,000000,18.5475,18.5773,18.4059,18.4911,1449139.7054959,0
+GNTX.US,D,20170216,000000,18.5009,18.6744,18.4059,18.5009,1819997.9555207,0
+GNTX.US,D,20170217,000000,18.4207,18.601,18.3107,18.5922,1008869.3486229,0
+GNTX.US,D,20170221,000000,18.5922,18.9181,18.4911,18.9102,2114231.4158295,0
+GNTX.US,D,20170222,000000,18.8825,18.8913,18.7269,18.8913,1680439.0513068,0
+GNTX.US,D,20170223,000000,18.935,19.034,18.7705,18.8448,1596207.9945173,0
+GNTX.US,D,20170224,000000,18.6982,18.8299,18.4583,18.825,1514277.891546,0
+GNTX.US,D,20170227,000000,18.7804,19.1362,18.6962,19.1242,2019714.6917966,0
+GNTX.US,D,20170228,000000,19.0796,19.1242,18.9102,18.9607,3009197.4953111,0
+GNTX.US,D,20170301,000000,19.1579,19.6118,19.0896,19.3849,2597518.5080094,0
+GNTX.US,D,20170302,000000,19.3948,19.4632,19.1867,19.3055,2385165.7003487,0
+GNTX.US,D,20170303,000000,19.2867,19.4582,19.0796,19.4582,2200478.8347807,0
+GNTX.US,D,20170306,000000,19.3482,19.3482,18.9687,19.047,1299186.1414894,0
+GNTX.US,D,20170307,000000,19.0242,19.15,18.9439,19.1074,1820311.8136951,0
+GNTX.US,D,20170308,000000,19.1579,19.3561,19.043,19.2679,1622375.2890574,0
+GNTX.US,D,20170309,000000,19.3125,19.3353,19.1164,19.1966,1332116.0200364,0
+GNTX.US,D,20170310,000000,19.3225,19.5196,19.26,19.4047,1791334.9334401,0
+GNTX.US,D,20170313,000000,19.3749,19.6544,18.0421,19.6365,2182670.6632564,0
+GNTX.US,D,20170314,000000,19.5939,19.7287,19.478,19.6722,1738926.6734701,0
+GNTX.US,D,20170315,000000,19.7465,19.9258,19.6544,19.8813,2362624.4264527,0
+GNTX.US,D,20170316,000000,19.8813,19.9348,19.7367,19.9001,1299615.0473546,0
+GNTX.US,D,20170317,000000,19.9258,19.9438,19.6722,19.7367,2088482.9352519,0
+GNTX.US,D,20170320,000000,19.7367,19.8,19.6028,19.6633,1052609.6733542,0
+GNTX.US,D,20170321,000000,19.7753,19.8,19.0242,19.0796,2275914.7983573,0
+GNTX.US,D,20170322,000000,19.0708,19.1164,18.7973,18.9776,2828125.5492943,0
+GNTX.US,D,20170323,000000,19.043,19.0708,18.8349,18.9003,2419523.5831293,0
+GNTX.US,D,20170324,000000,18.9607,19.1579,18.7973,18.9102,2406613.0119908,0
+GNTX.US,D,20170327,000000,18.7467,18.9181,18.4395,18.8913,2017333.0027568,0
+GNTX.US,D,20170328,000000,18.8825,19.1242,18.7804,19.043,2971532.496012,0
+GNTX.US,D,20170329,000000,18.9687,19.1678,18.9439,18.9954,1553610.0731729,0
+GNTX.US,D,20170330,000000,18.9776,19.2867,18.9607,19.2867,1482796.2010381,0
+GNTX.US,D,20170331,000000,19.2233,19.3393,19.1242,19.2313,1545054.1580543,0
+GNTX.US,D,20170403,000000,19.2867,19.3749,18.6387,18.717,1618463.6675665,0
+GNTX.US,D,20170404,000000,18.6823,18.7467,18.3573,18.4019,2221618.3433901,0
+GNTX.US,D,20170405,000000,18.4811,18.6992,18.1383,18.166,2508899.491921,0
+GNTX.US,D,20170406,000000,18.1839,18.3018,18.0273,18.2404,1961335.0529923,0
+GNTX.US,D,20170407,000000,18.1482,18.3107,18.0679,18.1383,2119023.0512368,0
+GNTX.US,D,20170410,000000,18.2018,18.4485,18.1294,18.2691,1554693.9435241,0
+GNTX.US,D,20170411,000000,18.2206,18.4207,18.0957,18.4207,1465169.6837625,0
+GNTX.US,D,20170412,000000,18.4207,18.5297,18.2304,18.2592,1386655.689859,0
+GNTX.US,D,20170413,000000,18.176,18.3296,18.0551,18.0679,1320721.252685,0
+GNTX.US,D,20170417,000000,18.1225,18.3494,18.0769,18.3206,1333161.5411572,0
+GNTX.US,D,20170418,000000,18.286,18.3395,18.1036,18.2206,2176176.5238616,0
+GNTX.US,D,20170419,000000,18.2502,18.4703,18.2502,18.4297,1774149.432313,0
+GNTX.US,D,20170420,000000,18.5644,18.7963,18.5297,18.7824,2406881.4566029,0
+GNTX.US,D,20170421,000000,19.1619,19.2441,18.0957,18.1125,3598282.0403746,0
+GNTX.US,D,20170424,000000,18.3018,18.5733,18.2116,18.5386,3415261.3479443,0
+GNTX.US,D,20170425,000000,18.6912,18.8369,18.6436,18.709,2442764.2258831,0
+GNTX.US,D,20170426,000000,18.6912,18.9161,18.6476,18.6576,1996024.9593722,0
+GNTX.US,D,20170427,000000,18.6397,18.9122,18.6397,18.8369,1900861.3443754,0
+GNTX.US,D,20170428,000000,18.9023,18.9122,18.6754,18.6992,1474688.3663999,0
+GNTX.US,D,20170501,000000,18.7992,18.8091,18.5297,18.602,1594552.9224726,0
+GNTX.US,D,20170502,000000,18.5733,18.6654,18.0045,18.0233,3079337.2283449,0
+GNTX.US,D,20170503,000000,17.9758,18.1799,17.7687,18.0769,2926272.3307325,0
+GNTX.US,D,20170504,000000,18.0769,18.3256,17.9134,18.0769,1534618.1214606,0
+GNTX.US,D,20170505,000000,18.0957,18.166,17.9857,18.166,1553151.9007899,0
+GNTX.US,D,20170508,000000,18.1294,18.1839,18.0323,18.1125,1449078.1448894,0
+GNTX.US,D,20170509,000000,18.1125,18.3662,18.0649,18.3018,1749134.6330625,0
+GNTX.US,D,20170510,000000,18.2502,18.2968,18.0769,18.1839,1071742.9117045,0
+GNTX.US,D,20170511,000000,18.1581,18.2502,17.9223,17.9272,1911924.0881276,0
+GNTX.US,D,20170512,000000,17.9134,17.9709,17.7241,17.9322,1726863.8221593,0
+GNTX.US,D,20170515,000000,17.95,18.1254,17.9223,17.95,1487943.0714209,0
+GNTX.US,D,20170516,000000,17.7954,18.0601,17.7439,17.95,3133655.8854981,0
+GNTX.US,D,20170517,000000,17.7152,17.7608,16.8918,16.8918,3410458.6114439,0
+GNTX.US,D,20170518,000000,16.9106,16.9968,16.5281,16.9384,3711925.9476162,0
+GNTX.US,D,20170519,000000,17.0156,17.2415,16.9205,17.0424,2929976.0590275,0
+GNTX.US,D,20170522,000000,17.0899,17.1891,16.8254,16.8442,3175864.2593978,0
+GNTX.US,D,20170523,000000,16.7887,17.08,16.7263,17.0067,2938799.409568,0
+GNTX.US,D,20170524,000000,16.9868,17.1711,16.9472,17.1543,1078235.0327186,0
+GNTX.US,D,20170525,000000,17.2158,17.3574,17.1315,17.1969,1716528.7045926,0
+GNTX.US,D,20170526,000000,17.1791,17.4694,17.1593,17.3436,1629462.8323316,0
+GNTX.US,D,20170530,000000,17.297,17.405,17.0899,17.0899,3216038.1057109,0
+GNTX.US,D,20170531,000000,17.1543,17.2247,16.8541,17.1891,2473826.0932383,0
+GNTX.US,D,20170601,000000,17.3248,17.5715,17.2693,17.5339,2292626.9892472,0
+GNTX.US,D,20170602,000000,17.5527,17.5715,17.3526,17.3862,1331870.7868004,0
+GNTX.US,D,20170605,000000,17.3436,17.4427,17.1187,17.1365,2089519.3736603,0
+GNTX.US,D,20170606,000000,16.978,17.1633,16.9016,17.0236,2508357.5567454,0
+GNTX.US,D,20170607,000000,17.0424,17.2336,16.9542,17.2247,2655972.8268937,0
+GNTX.US,D,20170608,000000,17.1543,17.1543,16.8838,16.8838,1512431.0733498,0
+GNTX.US,D,20170609,000000,16.8343,17.0989,16.7183,17.0701,2270617.5586242,0
+GNTX.US,D,20170612,000000,17.0899,17.3574,17.0424,17.297,1625942.7766659,0
+GNTX.US,D,20170613,000000,17.415,17.5863,17.2941,17.4605,2102849.7679517,0
+GNTX.US,D,20170614,000000,17.734,17.7528,17.297,17.3714,2066821.6752724,0
+GNTX.US,D,20170615,000000,17.1969,17.3714,17.1465,17.2515,1775149.5398718,0
+GNTX.US,D,20170616,000000,17.2515,17.2604,16.3735,16.428,3572579.9825495,0
+GNTX.US,D,20170619,000000,16.4904,16.8165,16.3587,16.7451,2356214.0498506,0
+GNTX.US,D,20170620,000000,16.7451,16.7451,16.4538,16.5826,2301179.876795,0
+GNTX.US,D,20170621,000000,16.5736,16.7273,16.4904,16.6104,1788012.6790675,0
+GNTX.US,D,20170622,000000,16.6202,16.8065,16.5648,16.7629,1268121.2465635,0
+GNTX.US,D,20170623,000000,16.8065,16.8065,16.5915,16.6639,1912093.6320932,0
+GNTX.US,D,20170626,000000,16.6738,16.9205,16.6202,16.8838,1039035.0550172,0
+GNTX.US,D,20170627,000000,16.8165,16.864,16.4617,16.6549,1761377.1202416,0
+GNTX.US,D,20170628,000000,16.7629,16.8918,16.7085,16.7967,1525657.5210432,0
+GNTX.US,D,20170629,000000,16.7967,16.9384,16.6549,16.9106,10462032.32594,0
+GNTX.US,D,20170630,000000,16.9968,17.2415,16.9622,17.1791,2366270.6309023,0
+GNTX.US,D,20170703,000000,17.3634,17.6617,17.2515,17.2703,1207179.2736608,0
+GNTX.US,D,20170705,000000,16.9274,17.2901,16.9224,17.2336,2349398.9879496,0
+GNTX.US,D,20170706,000000,17.1711,17.2901,16.8719,16.8898,1493587.4726073,0
+GNTX.US,D,20170707,000000,17.0057,17.2564,16.9185,17.1791,1667846.3751037,0
+GNTX.US,D,20170710,000000,17.1711,17.2158,16.977,17.0989,2215830.6371851,0
+GNTX.US,D,20170711,000000,17.1087,17.2247,16.972,17.1137,3040405.6952555,0
+GNTX.US,D,20170712,000000,17.2247,17.298,16.8095,16.8234,3031981.9840624,0
+GNTX.US,D,20170713,000000,16.7253,16.7788,16.0862,16.4865,8872201.404746,0
+GNTX.US,D,20170714,000000,16.4667,16.9532,16.2963,16.9274,4485504.6029059,0
+GNTX.US,D,20170717,000000,16.9452,17.2158,16.8997,16.9958,2759987.0405683,0
+GNTX.US,D,20170718,000000,16.9452,16.977,16.7153,16.8422,2594093.3162293,0
+GNTX.US,D,20170719,000000,16.9096,16.9452,16.7421,16.9185,3594846.7566916,0
+GNTX.US,D,20170720,000000,16.9096,17.079,16.8145,16.9859,4579702.422813,0
+GNTX.US,D,20170721,000000,16.0693,16.2457,15.1042,15.7334,8366818.0915796,0
+GNTX.US,D,20170724,000000,15.7433,15.8959,15.3321,15.4213,5090144.8068085,0
+GNTX.US,D,20170725,000000,15.5035,15.8959,15.4995,15.8028,3981264.7023168,0
+GNTX.US,D,20170726,000000,15.7879,15.9137,15.7096,15.7334,1845306.4291401,0
+GNTX.US,D,20170727,000000,15.7948,15.9237,15.6492,15.8781,2150217.1225174,0
+GNTX.US,D,20170728,000000,15.778,15.7879,15.4965,15.5333,2426645.4388727,0
+GNTX.US,D,20170731,000000,15.6046,15.6184,15.3688,15.4965,2098990.6243549,0
+GNTX.US,D,20170801,000000,15.5511,15.5689,15.2092,15.4213,2695861.0723602,0
+GNTX.US,D,20170802,000000,15.451,15.5135,15.2776,15.3777,1788870.490798,0
+GNTX.US,D,20170803,000000,15.3588,15.6046,15.3321,15.5421,1681066.7676555,0
+GNTX.US,D,20170804,000000,15.6046,15.7146,15.5382,15.7056,1520397.6213501,0
+GNTX.US,D,20170807,000000,15.7245,15.993,15.6868,15.7701,3047191.4906386,0
+GNTX.US,D,20170808,000000,15.7433,15.9643,15.7146,15.8781,3014160.6930645,0
+GNTX.US,D,20170809,000000,15.7334,16.0862,15.6314,15.9781,2787470.3192219,0
+GNTX.US,D,20170810,000000,15.9237,15.9524,15.7245,15.7245,2679701.9177388,0
+GNTX.US,D,20170811,000000,15.7334,15.8077,15.6314,15.7522,1587165.649688,0
+GNTX.US,D,20170814,000000,15.8781,16.1882,15.7948,16.106,2101465.1588997,0
+GNTX.US,D,20170815,000000,16.106,16.106,15.7334,15.7334,1879276.7828566,0
+GNTX.US,D,20170816,000000,15.7612,16.0505,15.7612,15.8681,2008376.4391004,0
+GNTX.US,D,20170817,000000,15.778,15.9693,15.7562,15.7612,2426966.3613789,0
+GNTX.US,D,20170818,000000,15.7433,15.7433,15.4767,15.5778,2060459.7398032,0
+GNTX.US,D,20170821,000000,15.5957,15.7056,15.4965,15.56,1473014.11974,0
+GNTX.US,D,20170822,000000,15.6224,15.8127,15.3509,15.4867,2955857.7527208,0
+GNTX.US,D,20170823,000000,15.4312,16.0416,15.4312,15.8028,3450397.3164238,0
+GNTX.US,D,20170824,000000,16.1882,16.3339,16.0326,16.2963,3125086.8509059,0
+GNTX.US,D,20170825,000000,16.3884,16.4865,16.2883,16.3339,3310034.0875639,0
+GNTX.US,D,20170828,000000,16.3161,16.3259,16.0228,16.218,2791438.455368,0
+GNTX.US,D,20170829,000000,16.096,16.213,15.9524,16.1962,2446438.6876603,0
+GNTX.US,D,20170830,000000,16.2041,16.3438,16.099,16.3259,1800224.8905385,0
+GNTX.US,D,20170831,000000,16.3695,16.6708,16.3339,16.6322,2198611.8327791,0
+GNTX.US,D,20170901,000000,16.6807,16.9374,16.6708,16.8145,1463124.0550829,0
+GNTX.US,D,20170905,000000,16.7957,16.8145,16.3785,16.4667,2762977.2713416,0
+GNTX.US,D,20170906,000000,16.5242,16.6896,16.4865,16.6609,2633921.0102793,0
+GNTX.US,D,20170907,000000,16.6173,16.6421,16.4241,16.534,1579527.0885259,0
+GNTX.US,D,20170908,000000,16.534,16.7253,16.4667,16.652,1258490.5438061,0
+GNTX.US,D,20170911,000000,16.7609,17.0146,16.6896,16.8997,2153890.5751044,0
+GNTX.US,D,20170912,000000,16.9612,17.2336,16.8898,17.2336,2171464.6144858,0
+GNTX.US,D,20170913,000000,17.1891,17.406,17.1465,17.3258,1578956.8960226,0
+GNTX.US,D,20170914,000000,17.3724,17.4813,17.2653,17.3258,1323393.5885229,0
+GNTX.US,D,20170915,000000,17.3258,17.5447,17.2703,17.4992,2263462.3996019,0
+GNTX.US,D,20170918,000000,17.5081,17.5269,17.3634,17.3972,1790482.167661,0
+GNTX.US,D,20170919,000000,17.4358,17.4526,17.298,17.416,1478622.1900767,0
+GNTX.US,D,20170920,000000,17.4447,17.737,17.3724,17.5983,2826371.5766031,0
+GNTX.US,D,20170921,000000,17.6429,17.6815,17.3832,17.6527,1995579.9064626,0
+GNTX.US,D,20170922,000000,17.6716,17.7469,17.5983,17.737,1492716.5414033,0
+GNTX.US,D,20170925,000000,17.7469,18.0185,17.7271,17.9807,1816358.815403,0
+GNTX.US,D,20170926,000000,18.0085,18.1888,17.954,18.0451,1459542.4388107,0
+GNTX.US,D,20170927,000000,18.1175,18.1393,17.853,18.0451,1898480.6645259,0
+GNTX.US,D,20170928,000000,18.0451,18.0818,17.8807,18.0451,1062552.2159053,0
+GNTX.US,D,20170929,000000,18.0719,18.1264,17.9619,18.0273,1283158.1816033,0
+GNTX.US,D,20171002,000000,18.0719,18.5178,18.0085,18.4791,2743999.448293,0
+GNTX.US,D,20171003,000000,18.5634,18.6426,18.4079,18.5277,1807746.3856292,0
+GNTX.US,D,20171004,000000,18.5555,18.7814,18.5277,18.7536,1286928.5164563,0
+GNTX.US,D,20171005,000000,18.7983,18.8081,18.6556,18.718,1502585.4130646,0
+GNTX.US,D,20171006,000000,18.6823,18.8052,18.6368,18.6556,1569527.0221292,0
+GNTX.US,D,20171009,000000,18.6644,18.708,18.39,18.4345,1407157.3902169,0
+GNTX.US,D,20171010,000000,18.4633,18.5079,18.279,18.3444,2287170.2974512,0
+GNTX.US,D,20171011,000000,18.3246,18.4059,18.179,18.3444,1163257.2946807,0
+GNTX.US,D,20171012,000000,18.271,18.271,18.0957,18.1413,1839413.767147,0
+GNTX.US,D,20171013,000000,18.169,18.5079,18.1601,18.3345,1167694.7043029,0
+GNTX.US,D,20171016,000000,18.4435,18.4881,18.3157,18.4881,998004.4061639,0
+GNTX.US,D,20171017,000000,18.4633,18.7378,18.4157,18.609,1783895.1827613,0
+GNTX.US,D,20171018,000000,18.7536,18.7536,18.599,18.718,1777729.0302048,0
+GNTX.US,D,20171019,000000,18.6902,18.9301,18.5079,18.9033,3053403.0567574,0
+GNTX.US,D,20171020,000000,17.84,19.0093,17.5111,17.732,6645424.0806899,0
+GNTX.US,D,20171023,000000,17.6013,17.8132,17.2435,17.3,2966914.4413313,0
+GNTX.US,D,20171024,000000,17.4288,17.6101,17.3139,17.4744,2308097.8761037,0
+GNTX.US,D,20171025,000000,17.4843,17.5021,17.1603,17.3664,1756544.1080333,0
+GNTX.US,D,20171026,000000,17.4378,17.6101,17.3822,17.6013,1586684.2659287,0
+GNTX.US,D,20171027,000000,17.5398,17.5487,17.2534,17.4,1921411.4858664,0
+GNTX.US,D,20171030,000000,17.3278,17.6013,17.2921,17.4466,1957914.9071635,0
+GNTX.US,D,20171031,000000,17.4922,17.8034,17.4694,17.7598,1302784.9139962,0
+GNTX.US,D,20171101,000000,17.8579,17.9599,17.6468,17.6755,1792669.0829785,0
+GNTX.US,D,20171102,000000,17.6191,17.9411,17.5825,17.8856,1772959.5969834,0
+GNTX.US,D,20171103,000000,17.8946,17.954,17.6369,17.6468,1575357.1143255,0
+GNTX.US,D,20171106,000000,17.7221,17.7846,17.5111,17.5289,1893280.3070588,0
+GNTX.US,D,20171107,000000,17.5587,17.5587,17.3565,17.419,1087063.4292105,0
+GNTX.US,D,20171108,000000,17.3822,17.4466,17.2435,17.3822,991104.57228019,0
+GNTX.US,D,20171109,000000,17.2435,17.419,17.1989,17.3089,1611547.6866385,0
+GNTX.US,D,20171110,000000,17.2177,17.2822,17.0424,17.0662,2778066.6842755,0
+GNTX.US,D,20171113,000000,17.0236,17.3278,16.969,17.1375,1826799.8979481,0
+GNTX.US,D,20171114,000000,17.0999,17.2079,17.0236,17.1197,1429732.9765821,0
+GNTX.US,D,20171115,000000,16.9868,17.1901,16.9374,17.0999,1337385.0024419,0
+GNTX.US,D,20171116,000000,17.1474,17.2177,17.0067,17.1653,2926525.6374904,0
+GNTX.US,D,20171117,000000,17.1721,17.4744,17.1097,17.419,2034318.6842102,0
+GNTX.US,D,20171120,000000,17.4466,17.6934,17.3278,17.6191,2154086.358017,0
+GNTX.US,D,20171121,000000,17.6934,17.848,17.5805,17.628,1991952.8766282,0
+GNTX.US,D,20171122,000000,17.628,17.8302,17.628,17.742,1369893.0394555,0
+GNTX.US,D,20171124,000000,17.3902,17.8579,17.3902,17.84,769886.02808761,0
+GNTX.US,D,20171127,000000,17.8212,17.9134,17.6934,17.6934,1217734.3947065,0
+GNTX.US,D,20171128,000000,17.7122,18.1601,17.7033,18.1601,1413362.9011941,0
+GNTX.US,D,20171129,000000,18.2047,18.4713,18.2018,18.4535,2351129.7492646,0
+GNTX.US,D,20171130,000000,18.4713,18.8081,18.4435,18.7378,2582060.7406266,0
+GNTX.US,D,20171201,000000,18.6823,18.8855,18.3712,18.8369,3638141.0193231,0
+GNTX.US,D,20171204,000000,18.9132,19.3403,18.9132,19.0093,3843418.3939929,0
+GNTX.US,D,20171205,000000,18.2146,19.0291,18.2146,18.5802,2146273.2069378,0
+GNTX.US,D,20171206,000000,18.5456,18.8269,18.5357,18.599,1639428.5862589,0
+GNTX.US,D,20171207,000000,18.5902,18.8181,18.5555,18.6902,1621844.4549748,0
+GNTX.US,D,20171208,000000,18.6902,18.7378,18.5902,18.6982,1345900.5499497,0
+GNTX.US,D,20171211,000000,18.7378,18.7507,18.609,18.6823,1289929.8483226,0
+GNTX.US,D,20171212,000000,18.6982,18.9301,18.6566,18.7715,1576417.7733005,0
+GNTX.US,D,20171213,000000,18.7715,18.8468,18.6368,18.6368,1519750.7303863,0
+GNTX.US,D,20171214,000000,18.6982,18.7279,18.4535,18.4535,1353915.539083,0
+GNTX.US,D,20171215,000000,18.5079,18.8369,18.5079,18.599,4459610.7989292,0
+GNTX.US,D,20171218,000000,18.6982,19.0192,18.6744,18.8269,1454245.1990776,0
+GNTX.US,D,20171219,000000,18.9132,18.9132,18.6982,18.7378,1647583.85284,0
+GNTX.US,D,20171220,000000,18.7536,18.9816,18.708,18.9726,1650631.6074588,0
+GNTX.US,D,20171221,000000,18.9816,19.1658,18.9132,19.0668,1703777.5855169,0
+GNTX.US,D,20171222,000000,19.0568,19.1381,18.9221,19.1124,1580313.247747,0
+GNTX.US,D,20171226,000000,19.1034,19.259,19.048,19.1658,1514665.4206101,0
+GNTX.US,D,20171227,000000,19.2134,19.2997,19.1034,19.2134,1523032.617148,0
+GNTX.US,D,20171228,000000,19.2134,19.2857,19.1381,19.2669,1611394.2897173,0
+GNTX.US,D,20171229,000000,19.3045,19.3571,19.156,19.1658,1350485.3013514,0
+GNTX.US,D,20180102,000000,19.1748,19.3492,19.0093,19.3313,2216517.8957598,0
+GNTX.US,D,20180103,000000,19.3403,19.7159,19.3403,19.6336,2495928.3693662,0
+GNTX.US,D,20180104,000000,19.7633,19.9834,19.6781,19.7347,1976639.423454,0
+GNTX.US,D,20180105,000000,19.8912,20.1974,19.1193,20.017,4598678.227481,0
+GNTX.US,D,20180108,000000,20.0012,20.0745,19.4958,19.5979,3626728.086547,0
+GNTX.US,D,20180109,000000,19.6781,20.1329,19.588,19.9546,2085815.6453653,0
+GNTX.US,D,20180110,000000,19.918,20.0369,19.6078,19.7535,2065011.187926,0
+GNTX.US,D,20180111,000000,19.9932,20.8752,19.9834,20.8286,3467447.5860546,0
+GNTX.US,D,20180112,000000,20.9307,21.2695,20.8464,21.1417,2698669.6488847,0
+GNTX.US,D,20180116,000000,21.1496,21.224,20.8365,20.9574,8337586.8953764,0
+GNTX.US,D,20180117,000000,20.9643,21.1586,20.8464,21.104,2309140.3696537,0
+GNTX.US,D,20180118,000000,21.1754,21.2328,20.892,20.9643,1654562.4035648,0
+GNTX.US,D,20180119,000000,21.0585,21.0763,20.8464,20.9643,1407508.5884313,0
+GNTX.US,D,20180122,000000,20.9921,21.0208,20.6492,20.9395,2413948.8160716,0
+GNTX.US,D,20180123,000000,20.5075,20.7077,20.4778,20.6631,2867849.2967465,0
+GNTX.US,D,20180124,000000,20.782,21.1674,20.671,21.114,2601407.9273144,0
+GNTX.US,D,20180125,000000,21.1853,21.1952,20.8464,21.0307,3904381.5598913,0
+GNTX.US,D,20180126,000000,21.9136,22.1247,21.2328,21.8681,4403057.7945157,0
+GNTX.US,D,20180129,000000,21.4816,21.8769,20.4976,21.5529,4169807.6839107,0
+GNTX.US,D,20180130,000000,21.3339,21.6936,21.2408,21.4627,4289751.9660149,0
+GNTX.US,D,20180131,000000,21.6936,21.8581,21.5767,21.764,4170922.8391603,0
+GNTX.US,D,20180201,000000,21.645,21.9087,21.3419,21.7372,2594875.4386893,0
+GNTX.US,D,20180202,000000,21.6649,21.7372,20.6353,20.6809,4045706.5470797,0
+GNTX.US,D,20180205,000000,20.5997,20.8752,19.9001,19.91,3398225.2069773,0
+GNTX.US,D,20180206,000000,19.6336,20.7265,19.3027,20.5799,4059250.8897085,0
+GNTX.US,D,20180207,000000,20.5897,21.1011,20.3262,20.6631,3676411.5327849,0
+GNTX.US,D,20180208,000000,20.7077,20.7077,20.1479,20.1657,2767677.0704342,0
+GNTX.US,D,20180209,000000,20.4302,20.5621,19.7584,20.3778,3049725.5674093,0
+GNTX.US,D,20180212,000000,20.5719,20.6908,20.351,20.4402,3623390.6943203,0
+GNTX.US,D,20180213,000000,20.2866,20.4877,20.1785,20.343,2325199.6144382,0
+GNTX.US,D,20180214,000000,20.2766,20.9733,20.1835,20.9395,2237399.0516597,0
+GNTX.US,D,20180215,000000,21.1338,21.1536,20.8801,21.0862,2423160.7048664,0
+GNTX.US,D,20180216,000000,20.9831,21.214,20.9207,20.9921,1495934.8491779,0
+GNTX.US,D,20180220,000000,20.8662,21.3963,20.7642,21.1239,2245530.0976742,0
+GNTX.US,D,20180221,000000,21.1338,21.3795,20.9921,21.104,1333135.3022102,0
+GNTX.US,D,20180222,000000,21.2408,21.4251,21.2052,21.3339,2589005.9880725,0
+GNTX.US,D,20180223,000000,21.5004,21.5896,21.2794,21.5718,1278424.0700414,0
+GNTX.US,D,20180226,000000,21.5896,21.6738,21.3795,21.6382,1420539.2532122,0
+GNTX.US,D,20180227,000000,21.655,21.7561,21.2328,21.2497,2427345.8169208,0
+GNTX.US,D,20180228,000000,21.3161,21.3339,20.8752,20.8752,1365310.3064343,0
+GNTX.US,D,20180301,000000,20.8752,21.1674,20.5075,20.5621,4019243.5597902,0
+GNTX.US,D,20180302,000000,20.4402,20.9108,20.339,20.8186,2115991.4436623,0
+GNTX.US,D,20180305,000000,20.6631,21.1239,20.3956,21.0485,1880177.9897687,0
+GNTX.US,D,20180306,000000,21.1417,21.4161,20.8464,21.2973,3309013.7961997,0
+GNTX.US,D,20180307,000000,21.0664,21.2052,21.0109,21.0664,2473926.003075,0
+GNTX.US,D,20180308,000000,21.114,21.1189,20.8464,21.104,2095344.4199053,0
+GNTX.US,D,20180309,000000,21.2052,21.7828,21.0387,21.3706,3614939.7349899,0
+GNTX.US,D,20180312,000000,21.4717,21.7224,21.325,21.4717,3635067.0257573,0
+GNTX.US,D,20180313,000000,21.4717,21.7372,21.4063,21.5718,2716535.3442545,0
+GNTX.US,D,20180314,000000,21.645,21.7372,21.3795,21.4251,2030118.4343017,0
+GNTX.US,D,20180315,000000,21.4439,21.5282,21.2844,21.4161,1553095.3861346,0
+GNTX.US,D,20180316,000000,21.4529,21.6738,21.325,21.5985,3770316.6875134,0
+GNTX.US,D,20180319,000000,21.6084,21.655,21.1674,21.3706,1387235.9742649,0
+GNTX.US,D,20180320,000000,21.435,21.655,21.2973,21.3963,1328922.9420185,0
+GNTX.US,D,20180321,000000,21.4529,21.7729,21.3567,21.6184,1459593.9075145,0
+GNTX.US,D,20180322,000000,21.4915,21.6738,20.9574,20.9574,1049744.5821744,0
+GNTX.US,D,20180323,000000,20.9921,21.0585,20.5471,20.5799,1622257.2137957,0
+GNTX.US,D,20180326,000000,20.8365,21.3419,20.7503,21.3062,1773613.5522791,0
+GNTX.US,D,20180327,000000,21.3617,21.3617,20.6809,20.8088,1506117.5790136,0
+GNTX.US,D,20180328,000000,20.7454,20.9831,20.5521,20.7721,1139711.8764651,0
+GNTX.US,D,20180329,000000,20.8365,21.3151,20.8365,21.1586,1492399.6556582,0
+GNTX.US,D,20180402,000000,21.0664,21.325,20.7542,20.892,2371419.5196656,0
+GNTX.US,D,20180403,000000,21.0664,21.5004,20.9395,21.4251,3417672.3035019,0
+GNTX.US,D,20180404,000000,21.1338,21.8769,21.0109,21.8293,1678614.4352966,0
+GNTX.US,D,20180405,000000,21.9948,22.2089,21.8393,22.1088,1793869.0102109,0
+GNTX.US,D,20180406,000000,21.9602,22.2377,21.6926,21.8681,2234543.0431924,0
+GNTX.US,D,20180409,000000,22.0038,22.08,21.6174,21.7026,1612884.8637477,0
+GNTX.US,D,20180410,000000,22.0424,22.3565,21.9948,22.2178,1609172.0527402,0
+GNTX.US,D,20180411,000000,22.307,22.4666,22.307,22.307,1734545.7785031,0
+GNTX.US,D,20180412,000000,22.4754,22.522,22.307,22.422,2143405.0881873,0
+GNTX.US,D,20180413,000000,22.6072,22.6072,22.0989,22.199,1650990.8791952,0
+GNTX.US,D,20180416,000000,22.3764,22.5686,22.2277,22.4834,1765473.4235521,0
+GNTX.US,D,20180417,000000,22.6955,22.7153,22.3367,22.4031,3812547.2635991,0
+GNTX.US,D,20180418,000000,22.4834,22.6607,22.2991,22.3169,2439132.1500973,0
+GNTX.US,D,20180419,000000,22.4666,22.4666,21.7828,21.8483,3034934.8747958,0
+GNTX.US,D,20180420,000000,20.4332,21.3775,20.1499,20.3074,4880101.0264882,0
+GNTX.US,D,20180423,000000,20.4709,20.8969,20.4174,20.4907,4690626.5622739,0
+GNTX.US,D,20180424,000000,20.6928,20.777,20.2984,20.6294,4649932.9829711,0
+GNTX.US,D,20180425,000000,20.6383,21.3855,20.6383,21.2299,4101109.0745841,0
+GNTX.US,D,20180426,000000,21.2022,21.3409,20.9257,21.2468,1712710.937797,0
+GNTX.US,D,20180427,000000,21.3131,21.4181,21.1734,21.2388,1912684.0084017,0
+GNTX.US,D,20180430,000000,21.2666,21.3637,20.9981,20.9981,2382578.1364935,0
+GNTX.US,D,20180501,000000,20.9981,21.0069,20.6571,20.8702,1823814.7131261,0
+GNTX.US,D,20180502,000000,20.8514,21.2864,20.8514,21.0912,2305220.6746407,0
+GNTX.US,D,20180503,000000,20.9455,21.212,20.8514,21.1199,1787274.9609794,0
+GNTX.US,D,20180504,000000,21.1011,21.331,20.9545,21.2022,1768291.0827891,0
+GNTX.US,D,20180507,000000,21.2953,21.3042,21.0069,21.0446,2743246.5923507,0
+GNTX.US,D,20180508,000000,21.0823,21.11,20.9158,21.0069,1998178.5714107,0
+GNTX.US,D,20180509,000000,21.11,21.2348,20.8969,21.1556,1994185.2055079,0
+GNTX.US,D,20180510,000000,21.2299,21.4141,21.0446,21.3686,1462422.6678446,0
+GNTX.US,D,20180511,000000,21.4043,21.5797,21.3131,21.3686,926362.99800672,0
+GNTX.US,D,20180514,000000,21.322,21.5608,21.2022,21.4231,1643929.5748682,0
+GNTX.US,D,20180515,000000,21.331,21.4845,21.1476,21.4331,1870424.1657983,0
+GNTX.US,D,20180516,000000,21.3775,22.0236,21.3597,22.0038,2032475.9027751,0
+GNTX.US,D,20180517,000000,21.9948,22.4566,21.9948,22.3565,2809320.2977821,0
+GNTX.US,D,20180518,000000,22.2823,22.3853,22.1623,22.2089,1510520.6761665,0
+GNTX.US,D,20180521,000000,22.2921,22.5983,22.2683,22.3764,2021586.7397496,0
+GNTX.US,D,20180522,000000,22.4031,22.5597,22.2089,22.2178,1154702.3887524,0
+GNTX.US,D,20180523,000000,22.1088,22.2475,21.7917,22.0712,1131715.0527566,0
+GNTX.US,D,20180524,000000,22.0712,22.1911,21.8681,21.9513,2035793.1111963,0
+GNTX.US,D,20180525,000000,21.8681,21.9315,21.6828,21.6926,1018651.429921,0
+GNTX.US,D,20180529,000000,21.5519,21.6272,21.2953,21.4419,2188039.5554988,0
+GNTX.US,D,20180530,000000,21.5708,21.8205,21.5608,21.7115,1953603.6463253,0
+GNTX.US,D,20180531,000000,21.7561,22.2089,21.7026,22.1911,4206145.5980032,0
+GNTX.US,D,20180601,000000,22.3268,22.4496,21.9988,22.2178,2442248.5296546,0
+GNTX.US,D,20180604,000000,22.2921,22.5022,22.1623,22.4834,1624087.8849476,0
+GNTX.US,D,20180605,000000,22.4308,22.5022,22.1574,22.3664,2596688.9536066,0
+GNTX.US,D,20180606,000000,22.3853,22.5319,22.1911,22.4566,2653132.9654708,0
+GNTX.US,D,20180607,000000,22.4308,22.7053,22.3853,22.6687,2371996.7765007,0
+GNTX.US,D,20180608,000000,22.7153,22.7638,22.4666,22.522,3104464.0477154,0
+GNTX.US,D,20180611,000000,22.6519,23.1581,22.6261,23.1135,3643290.9172767,0
+GNTX.US,D,20180612,000000,23.1135,23.4356,23.1135,23.2533,1944397.812672,0
+GNTX.US,D,20180613,000000,23.4168,23.4634,23.1393,23.1879,1640131.9918779,0
+GNTX.US,D,20180614,000000,23.3256,23.4267,23.1483,23.289,1424041.1434529,0
+GNTX.US,D,20180615,000000,23.3168,23.395,23.0759,23.289,2478508.7360962,0
+GNTX.US,D,20180618,000000,23.2156,23.3256,23.1225,23.289,1308831.9821009,0
+GNTX.US,D,20180619,000000,23.1681,23.1681,22.8114,23.1483,1614856.8215375,0
+GNTX.US,D,20180620,000000,23.2702,23.2702,23.0442,23.0957,1451614.2400407,0
+GNTX.US,D,20180621,000000,23.0145,23.0145,22.4496,22.6775,1668051.2407287,0
+GNTX.US,D,20180622,000000,22.8896,22.8896,22.0236,22.199,4827153.8589134,0
+GNTX.US,D,20180625,000000,22.1524,22.2643,21.6174,21.6372,2726037.8798474,0
+GNTX.US,D,20180626,000000,21.6728,21.8205,21.5708,21.7115,2553414.8747806,0
+GNTX.US,D,20180627,000000,21.8205,21.9136,21.3409,21.3498,1717971.8466804,0
+GNTX.US,D,20180628,000000,21.3131,21.5608,20.9891,21.3686,2732696.5172564,0
+GNTX.US,D,20180629,000000,21.5083,21.659,21.2517,21.2566,2050017.6480678,0
+GNTX.US,D,20180702,000000,21.1199,21.221,20.8326,21.1734,1807075.2740989,0
+GNTX.US,D,20180703,000000,21.2764,21.3775,21.0267,21.0545,1293241.0016022,0
+GNTX.US,D,20180705,000000,21.2874,21.5103,21.1387,21.4816,1832485.6759357,0
+GNTX.US,D,20180706,000000,21.5004,21.6758,21.3518,21.5826,1227765.7460016,0
+GNTX.US,D,20180709,000000,21.7144,22.0514,21.6768,22.0186,1190232.9506281,0
+GNTX.US,D,20180710,000000,22.094,22.1772,21.9364,22.1673,1319875.5512378,0
+GNTX.US,D,20180711,000000,21.982,21.9988,21.4627,21.5004,1870859.1268051,0
+GNTX.US,D,20180712,000000,21.647,21.647,21.1834,21.3419,2438753.7037457,0
+GNTX.US,D,20180713,000000,21.4161,21.7323,21.4063,21.5549,1483290.7042709,0
+GNTX.US,D,20180716,000000,21.6104,21.7511,21.5054,21.6956,1562833.0630608,0
+GNTX.US,D,20180717,000000,21.6104,22.0088,21.5282,21.9642,1227552.8068544,0
+GNTX.US,D,20180718,000000,21.982,22.1395,21.8383,22.1128,1682000.2686562,0
+GNTX.US,D,20180719,000000,22.1217,22.1772,21.5282,21.7234,2958210.1752429,0
+GNTX.US,D,20180720,000000,21.0357,21.7144,20.341,20.6275,5545493.4755225,0
+GNTX.US,D,20180723,000000,20.4144,21.0961,20.3956,20.887,3544560.8238618,0
+GNTX.US,D,20180724,000000,20.9148,21.105,20.5531,20.6918,3041272.5896984,0
+GNTX.US,D,20180725,000000,20.4877,20.6651,19.7663,20.6275,3953005.3563446,0
+GNTX.US,D,20180726,000000,20.5343,21.1427,20.5165,20.8791,2338177.8013249,0
+GNTX.US,D,20180727,000000,20.9445,21.2953,20.8692,21.0069,2059708.9022414,0
+GNTX.US,D,20180730,000000,21.0912,21.4529,20.9792,21.2953,2035350.0766673,0
+GNTX.US,D,20180731,000000,21.4063,21.6203,21.3141,21.5282,2252072.678202,0
+GNTX.US,D,20180801,000000,21.5282,21.5916,20.8504,21.0446,1890975.3164795,0
+GNTX.US,D,20180802,000000,20.9603,21.435,20.9445,21.4161,2270734.6246956,0
+GNTX.US,D,20180803,000000,21.4251,21.6708,21.3042,21.435,1615416.9221379,0
+GNTX.US,D,20180806,000000,21.5004,21.8235,21.4627,21.7234,2116792.7407376,0
+GNTX.US,D,20180807,000000,21.9364,22.3139,21.8987,22.1584,2462092.2379558,0
+GNTX.US,D,20180808,000000,21.9642,22.2881,21.8145,22.1395,2393570.2369267,0
+GNTX.US,D,20180809,000000,22.0762,22.632,21.9126,21.9364,2573910.5199969,0
+GNTX.US,D,20180810,000000,21.8235,22.1772,21.6302,21.9642,2020970.124494,0
+GNTX.US,D,20180813,000000,21.9364,22.1088,21.5282,21.5826,1938162.0259866,0
+GNTX.US,D,20180814,000000,21.7144,22.0276,21.657,21.8987,1490987.7984689,0
+GNTX.US,D,20180815,000000,21.7858,21.977,21.5916,21.9463,2002739.102246,0
+GNTX.US,D,20180816,000000,22.094,22.3011,22.0276,22.1673,1449387.9663026,0
+GNTX.US,D,20180817,000000,22.1584,22.4904,22.0562,22.4378,1325285.8202814,0
+GNTX.US,D,20180820,000000,22.41,22.7241,22.3635,22.6409,1228361.1682616,0
+GNTX.US,D,20180821,000000,22.6855,23.1403,22.5488,23.0591,2119504.4349961,0
+GNTX.US,D,20180822,000000,22.9184,22.9184,21.8521,22.1038,2800737.1345262,0
+GNTX.US,D,20180823,000000,22.0374,22.196,21.7412,21.8235,1792762.9376737,0
+GNTX.US,D,20180824,000000,21.9642,22.0088,21.7858,21.8433,1135463.1854236,0
+GNTX.US,D,20180827,000000,22.0276,22.4021,21.9642,22.2961,1343288.765528,0
+GNTX.US,D,20180828,000000,22.3922,22.419,22.0762,22.2049,1254695.9883867,0
+GNTX.US,D,20180829,000000,22.1395,22.1663,21.7769,21.9265,1364284.9691188,0
+GNTX.US,D,20180830,000000,21.9176,21.9176,21.6154,21.8046,1375422.392951,0
+GNTX.US,D,20180831,000000,21.7679,21.9126,21.5282,21.6956,1544413.3222322,0
+GNTX.US,D,20180904,000000,21.6004,21.647,21.105,21.212,2537224.4352608,0
+GNTX.US,D,20180905,000000,21.2308,21.7323,21.1566,21.6956,2658256.6244773,0
+GNTX.US,D,20180906,000000,21.7679,21.9642,21.7323,21.8235,2214277.4933579,0
+GNTX.US,D,20180907,000000,21.8333,21.9552,21.6392,21.7769,1175269.686478,0
+GNTX.US,D,20180910,000000,21.9364,21.982,21.6154,21.8521,1303408.5935838,0
+GNTX.US,D,20180911,000000,21.8621,21.8621,21.5559,21.657,1012815.282583,0
+GNTX.US,D,20180912,000000,21.6758,21.7006,21.3518,21.4717,1663085.0154045,0
+GNTX.US,D,20180913,000000,21.6004,21.7511,21.4251,21.4816,1432306.4117735,0
+GNTX.US,D,20180914,000000,21.4816,21.6392,21.1298,21.2576,3776392.0129456,0
+GNTX.US,D,20180917,000000,21.2774,21.4529,20.8404,20.8791,2318889.1476729,0
+GNTX.US,D,20180918,000000,20.8791,20.896,19.8119,20.2261,4616864.8453571,0
+GNTX.US,D,20180919,000000,20.2945,20.6017,20.236,20.5253,3072687.6736484,0
+GNTX.US,D,20180920,000000,20.6017,21.3875,20.5729,21.0823,2687363.6902773,0
+GNTX.US,D,20180921,000000,21.0912,21.323,20.8603,20.8791,3929240.94384,0
+GNTX.US,D,20180924,000000,20.8692,20.8692,20.4054,20.7285,1646405.1186033,0
+GNTX.US,D,20180925,000000,20.7384,20.7384,20.0527,20.0705,3291389.2973047,0
+GNTX.US,D,20180926,000000,20.1092,20.4679,19.8466,20.0329,2319383.6509057,0
+GNTX.US,D,20180927,000000,20.0893,20.1201,19.7267,19.7565,2041673.6629061,0
+GNTX.US,D,20180928,000000,19.7079,19.9972,19.589,19.913,2196497.5791611,0
+GNTX.US,D,20181001,000000,20.0527,20.0893,19.6088,19.6881,2228728.0888502,0
+GNTX.US,D,20181002,000000,19.6425,19.8119,19.4037,19.4413,1673501.877383,0
+GNTX.US,D,20181003,000000,19.5989,19.7079,19.4413,19.5513,2000077.867501,0
+GNTX.US,D,20181004,000000,19.5602,19.6573,19.3165,19.477,2901718.7314359,0
+GNTX.US,D,20181005,000000,19.4958,19.5414,18.8943,18.9806,2056217.1039033,0
+GNTX.US,D,20181008,000000,18.9271,19.3541,18.8657,19.2997,3083377.0170002,0
+GNTX.US,D,20181009,000000,19.2531,19.2531,18.5713,18.6754,2125813.8925712,0
+GNTX.US,D,20181010,000000,18.4861,18.4861,18.0551,18.2166,3902370.243681,0
+GNTX.US,D,20181011,000000,18.2464,18.72,17.9847,17.9847,2797594.5160219,0
+GNTX.US,D,20181012,000000,18.2919,18.2919,17.3704,17.7142,3875715.5102399,0
+GNTX.US,D,20181015,000000,17.734,18.0957,17.734,17.9461,2708814.02949,0
+GNTX.US,D,20181016,000000,18.1324,18.171,17.7886,18.0601,3304471.4307894,0
+GNTX.US,D,20181017,000000,17.8608,18.1492,17.3704,17.6657,4580013.2534165,0
+GNTX.US,D,20181018,000000,17.6557,17.852,17.2941,17.3704,4140035.5617221,0
+GNTX.US,D,20181019,000000,16.9314,18.6922,16.6054,18.5912,7877171.0823111,0
+GNTX.US,D,20181022,000000,18.4861,19.2808,18.4603,19.1034,6257499.41399,0
+GNTX.US,D,20181023,000000,18.8131,19.7822,18.7497,19.5602,4891827.8174386,0
+GNTX.US,D,20181024,000000,19.486,19.6355,18.6842,18.6922,3604784.2532915,0
+GNTX.US,D,20181025,000000,18.8993,19.2243,18.5812,18.6842,3140424.5246466,0
+GNTX.US,D,20181026,000000,18.3573,19.1976,18.2562,19.0756,3156772.3978486,0
+GNTX.US,D,20181029,000000,19.6989,20.1944,19.0281,19.3075,4032606.2481701,0
+GNTX.US,D,20181030,000000,19.1877,19.5513,19.038,19.4958,3068943.5777425,0
+GNTX.US,D,20181031,000000,19.6623,19.8129,19.2619,19.6355,3929809.1179627,0
+GNTX.US,D,20181101,000000,19.7089,20.2211,19.6266,20.0735,2814563.0412407,0
+GNTX.US,D,20181102,000000,20.2033,20.24,19.7475,20.0359,2131345.2644473,0
+GNTX.US,D,20181105,000000,20.0636,20.2984,19.8773,20.2211,2547632.214527,0
+GNTX.US,D,20181106,000000,20.2588,20.4194,20.026,20.1221,1812852.8884011,0
+GNTX.US,D,20181107,000000,20.1845,20.4441,19.906,20.4352,2149825.5566922,0
+GNTX.US,D,20181108,000000,19.9238,20.6245,19.9238,20.5303,1072723.844648,0
+GNTX.US,D,20181109,000000,20.4005,20.5115,20.0458,20.3638,2258642.506867,0
+GNTX.US,D,20181112,000000,20.2687,20.6968,20.1657,20.3638,2477151.3751816,0
+GNTX.US,D,20181113,000000,20.2984,20.8474,20.2984,20.5878,2064180.6243328,0
+GNTX.US,D,20181114,000000,20.8474,21.1922,20.7721,21.0624,2700038.1108924,0
+GNTX.US,D,20181115,000000,20.9227,21.3042,20.5303,21.2774,2505180.6257719,0
+GNTX.US,D,20181116,000000,21.0624,21.3518,20.9326,20.9961,2304768.5573992,0
+GNTX.US,D,20181119,000000,21.0049,21.3141,20.894,21.1288,1936091.1675503,0
+GNTX.US,D,20181120,000000,20.8761,21.2388,20.5115,20.6611,1827358.9893584,0
+GNTX.US,D,20181121,000000,20.7542,20.9425,20.6651,20.8474,1643884.1613059,0
+GNTX.US,D,20181123,000000,20.8018,21.0813,20.7156,20.9029,860363.97265542,0
+GNTX.US,D,20181126,000000,21.1466,21.2676,20.6611,20.894,1723721.203655,0
+GNTX.US,D,20181127,000000,20.7642,20.8524,20.5204,20.6889,1380417.8847931,0
+GNTX.US,D,20181128,000000,20.679,21.0713,20.5779,21.0247,1695660.6681663,0
+GNTX.US,D,20181129,000000,20.9961,21.109,20.8851,20.9128,2418210.6265865,0
+GNTX.US,D,20181130,000000,20.9128,21.0902,20.773,21.0049,2531763.7067037,0
+GNTX.US,D,20181203,000000,21.4063,21.5014,21.1466,21.221,2654465.0966287,0
+GNTX.US,D,20181204,000000,21.109,21.2388,20.4352,20.5026,2000567.3247825,0
+GNTX.US,D,20181206,000000,20.1657,20.3272,19.8298,20.2033,2308227.0524583,0
+GNTX.US,D,20181207,000000,20.1221,20.4352,19.5702,19.5989,1446313.9727368,0
+GNTX.US,D,20181210,000000,19.5513,19.5553,18.9499,19.4116,2057361.5256708,0
+GNTX.US,D,20181211,000000,19.6712,19.8962,19.3075,19.4671,1836647.5766138,0
+GNTX.US,D,20181212,000000,19.7376,19.803,19.5116,19.6712,1731503.0698357,0
+GNTX.US,D,20181213,000000,19.6989,19.9268,19.2619,19.2619,1394202.4147065,0
+GNTX.US,D,20181214,000000,19.0946,19.4453,18.9181,18.9716,1596965.8964109,0
+GNTX.US,D,20181217,000000,18.8517,19.1976,18.6466,18.7002,1869143.5033442,0
+GNTX.US,D,20181218,000000,18.823,19.0568,18.5535,18.6288,2471803.6759349,0
+GNTX.US,D,20181219,000000,18.6664,19.3263,18.496,18.6288,1945579.5744795,0
+GNTX.US,D,20181220,000000,18.61,19.0182,18.4861,18.6466,2196378.4947091,0
+GNTX.US,D,20181221,000000,18.6754,19.0946,18.4861,18.5337,4701809.3996682,0
+GNTX.US,D,20181224,000000,18.4861,18.5624,18.0601,18.0769,1043097.0458585,0
+GNTX.US,D,20181226,000000,18.1512,18.6378,17.95,18.6378,1568300.8559498,0
+GNTX.US,D,20181227,000000,18.3672,18.7398,18.1324,18.7298,1488113.6245767,0
+GNTX.US,D,20181228,000000,18.7586,19.038,18.3573,18.5059,2410360.1354675,0
+GNTX.US,D,20181231,000000,18.5436,18.8617,18.283,18.8517,2103025.3670589,0
+GNTX.US,D,20190102,000000,18.5535,18.9994,18.4029,18.9627,2771579.6092127,0
+GNTX.US,D,20190103,000000,18.9548,18.9994,18.2652,18.6664,1935954.9268637,0
+GNTX.US,D,20190104,000000,18.8993,19.0568,18.5812,19.048,1661036.3591541,0
+GNTX.US,D,20190107,000000,19.1391,19.2907,18.8567,19.048,1324650.0304105,0
+GNTX.US,D,20190108,000000,19.3383,19.7614,19.1886,19.7129,2135863.4092912,0
+GNTX.US,D,20190109,000000,19.8446,20.3044,19.7029,20.2192,1625331.2073615,0
+GNTX.US,D,20190110,000000,20.1815,20.6879,20.0141,20.6057,2807900.3670706,0
+GNTX.US,D,20190111,000000,20.6057,20.7642,20.4808,20.6879,1509431.759864,0
+GNTX.US,D,20190114,000000,20.5868,20.8296,20.4808,20.6968,1063943.8892892,0
+GNTX.US,D,20190115,000000,20.7454,20.8573,20.5006,20.8474,1745905.224195,0
+GNTX.US,D,20190116,000000,20.678,21.0397,20.678,20.9039,1245050.1477752,0
+GNTX.US,D,20190117,000000,20.895,21.0733,20.8147,20.9782,1487477.8347059,0
+GNTX.US,D,20190118,000000,21.1308,21.5876,20.9435,21.5242,2170123.4006154,0
+GNTX.US,D,20190122,000000,21.4399,21.546,21.0446,21.1576,2914090.3949696,0
+GNTX.US,D,20190123,000000,21.1942,21.3726,20.793,21.0922,2276054.0666148,0
+GNTX.US,D,20190124,000000,21.1209,21.3072,21.0159,21.1844,1279901.5245984,0
+GNTX.US,D,20190125,000000,21.4301,21.5598,21.3072,21.3726,1452928.2057738,0
+GNTX.US,D,20190128,000000,21.2606,21.4865,21.1526,21.4479,2131062.6911714,0
+GNTX.US,D,20190129,000000,21.5242,21.7115,21.4003,21.5975,2030244.5830856,0
+GNTX.US,D,20190130,000000,20.0695,21.0159,19.6018,20.8672,5964143.9492172,0
+GNTX.US,D,20190131,000000,20.5481,20.6512,19.8248,19.8634,5115703.5596151,0
+GNTX.US,D,20190201,000000,19.9011,19.9011,19.5682,19.6931,3277589.6295373,0
+GNTX.US,D,20190204,000000,19.6653,19.919,19.5721,19.6465,3136412.9933189,0
+GNTX.US,D,20190205,000000,19.4324,19.5543,19.3185,19.469,2433657.2928764,0
+GNTX.US,D,20190206,000000,19.4512,19.6108,19.4176,19.479,1449053.9243228,0
+GNTX.US,D,20190207,000000,19.3007,19.3383,18.6744,18.7378,3239346.3642129,0
+GNTX.US,D,20190208,000000,18.6902,18.7616,18.3345,18.5406,2826632.9568834,0
+GNTX.US,D,20190211,000000,18.607,18.7477,18.4663,18.7378,3350652.9867866,0
+GNTX.US,D,20190212,000000,18.8409,19.1322,18.8409,18.8983,2841958.5203407,0
+GNTX.US,D,20190213,000000,18.9627,19.0946,18.6268,18.6446,1907287.868022,0
+GNTX.US,D,20190214,000000,18.5594,18.7328,18.4088,18.5406,2672901.993692,0
+GNTX.US,D,20190215,000000,18.6644,19.1401,18.6644,19.0946,2422450.2349156,0
+GNTX.US,D,20190219,000000,19.0568,19.365,18.9944,19.2174,1849407.778402,0
+GNTX.US,D,20190220,000000,19.2818,19.3997,19.1322,19.1322,2230232.7915444,0
+GNTX.US,D,20190221,000000,19.0856,19.2253,18.718,18.7477,2160718.7564788,0
+GNTX.US,D,20190222,000000,18.8983,18.9439,18.7477,18.8607,1509582.1292144,0
+GNTX.US,D,20190225,000000,18.9806,19.2441,18.822,18.8607,2561468.2131442,0
+GNTX.US,D,20190226,000000,18.8121,19.3095,18.8121,19.0668,1720685.5593194,0
+GNTX.US,D,20190227,000000,19.0568,19.1649,18.9171,19.048,1510393.5181924,0
+GNTX.US,D,20190228,000000,18.9806,19.1034,18.822,19.0756,1621117.8379796,0
+GNTX.US,D,20190301,000000,19.1986,19.4324,19.0668,19.2253,1897079.9084295,0
+GNTX.US,D,20190304,000000,19.2818,19.4225,18.8022,18.8805,2169034.4843129,0
+GNTX.US,D,20190305,000000,18.8983,19.2967,18.8557,19.1986,2183801.9655503,0
+GNTX.US,D,20190306,000000,19.2343,19.5721,19.1034,19.2075,3130619.2319723,0
+GNTX.US,D,20190307,000000,19.1322,19.3007,18.9627,19.2629,2953865.6111257,0
+GNTX.US,D,20190308,000000,19.1886,19.5146,19.1401,19.2075,1710400.9012664,0
+GNTX.US,D,20190311,000000,19.2343,19.4602,19.1649,19.3849,1550211.1203398,0
+GNTX.US,D,20190312,000000,19.4047,19.6752,19.2333,19.5632,2273679.4419068,0
+GNTX.US,D,20190313,000000,19.6018,19.6018,19.2967,19.3948,1931013.9312963,0
+GNTX.US,D,20190314,000000,19.4136,19.4136,19.1401,19.2719,1807192.3401704,0
+GNTX.US,D,20190315,000000,19.3095,19.6653,19.3095,19.5344,3914129.3287202,0
+GNTX.US,D,20190318,000000,19.5246,19.6653,19.2629,19.3948,1456054.6772337,0
+GNTX.US,D,20190319,000000,19.5146,19.6365,19.3383,19.4136,1168135.7204514,0
+GNTX.US,D,20190320,000000,19.4225,19.4225,18.9657,19.0083,1542622.0095009,0
+GNTX.US,D,20190321,000000,18.9627,19.2343,18.8409,19.15,1152366.1132748,0
+GNTX.US,D,20190322,000000,19.048,19.0668,18.6744,18.6982,1111724.0026758,0
+GNTX.US,D,20190325,000000,18.718,18.8111,18.5882,18.7378,1630106.6957245,0
+GNTX.US,D,20190326,000000,18.9439,18.9716,18.7566,18.9439,1247153.3003003,0
+GNTX.US,D,20190327,000000,18.9994,19.3095,18.8121,19.2075,1863314.4203381,0
+GNTX.US,D,20190328,000000,19.2174,19.4324,19.0756,19.3383,1605880.0740758,0
+GNTX.US,D,20190329,000000,19.4512,19.4602,19.3472,19.3948,1874441.7522676,0
+GNTX.US,D,20190401,000000,19.6018,20.0052,19.5246,19.807,1987973.6393891,0
+GNTX.US,D,20190402,000000,19.5078,19.807,19.3283,19.5078,1641987.8927865,0
+GNTX.US,D,20190403,000000,19.7129,19.9368,19.6365,19.7029,1887396.7277781,0
+GNTX.US,D,20190404,000000,19.7029,19.8922,19.6207,19.8446,2460823.6857849,0
+GNTX.US,D,20190405,000000,19.8823,19.9616,19.7713,19.8823,1152690.0633518,0
+GNTX.US,D,20190408,000000,19.7991,20.1082,19.6653,20.0517,979861.18346954,0
+GNTX.US,D,20190409,000000,20.0052,20.0141,19.7109,19.8149,845790.25595004,0
+GNTX.US,D,20190410,000000,19.806,20.1627,19.7445,20.0983,1362961.9206734,0
+GNTX.US,D,20190411,000000,20.1082,20.2281,20.0141,20.2281,1255229.8500401,0
+GNTX.US,D,20190412,000000,20.3064,20.6265,20.2073,20.5799,1085683.8661099,0
+GNTX.US,D,20190415,000000,20.6086,20.7008,20.4194,20.4352,872715.45238377,0
+GNTX.US,D,20190416,000000,20.5323,20.7444,20.4808,20.6819,1414088.5089991,0
+GNTX.US,D,20190417,000000,20.7582,20.891,20.6403,20.7582,1006042.6066734,0
+GNTX.US,D,20190418,000000,20.8147,21.0555,20.7582,21.0317,1217204.5698143,0
+GNTX.US,D,20190422,000000,20.9385,21.0218,20.5709,20.6086,983490.23168452,0
+GNTX.US,D,20190423,000000,20.777,20.9743,20.7176,20.8424,2283760.2435251,0
+GNTX.US,D,20190424,000000,21.4558,22.2159,20.9574,22.088,2658358.5526947,0
+GNTX.US,D,20190425,000000,20.6165,21.8333,20.5611,21.4855,2436872.5730803,0
+GNTX.US,D,20190426,000000,21.5966,22.0018,21.549,21.9661,2532030.1329353,0
+GNTX.US,D,20190429,000000,21.7848,21.9929,21.7759,21.8046,992728.35942644,0
+GNTX.US,D,20190430,000000,21.8145,21.9185,21.5688,21.7214,1144187.6353175,0
+GNTX.US,D,20190501,000000,21.7303,21.7848,21.4558,21.5777,1251187.033814,0
+GNTX.US,D,20190502,000000,21.5966,21.7392,21.4657,21.7303,1496393.021561,0
+GNTX.US,D,20190503,000000,21.7491,22.088,21.7115,22.0592,1184626.8986719,0
+GNTX.US,D,20190506,000000,21.6828,22.2575,21.6064,22.1544,2039920.6994052,0
+GNTX.US,D,20190507,000000,21.9374,22.088,21.8661,22.0306,1658484.1169584,0
+GNTX.US,D,20190508,000000,22.0216,22.0494,21.5044,21.5232,1196866.3582802,0
+GNTX.US,D,20190509,000000,21.2774,21.3706,21.0069,21.3151,1275182.5508906,0
+GNTX.US,D,20190510,000000,21.1268,21.4459,20.9336,21.3329,1602219.7409624,0
+GNTX.US,D,20190513,000000,20.8424,21.0218,20.6086,20.672,1647685.7810574,0
+GNTX.US,D,20190514,000000,20.7394,20.9743,20.6353,20.8722,782631.0920217,0
+GNTX.US,D,20190515,000000,20.6641,20.9743,20.4738,20.8623,1321261.1694801,0
+GNTX.US,D,20190516,000000,20.8623,21.1169,20.7008,20.9287,1175789.4194677,0
+GNTX.US,D,20190517,000000,20.7672,21.0218,20.6542,20.8246,824605.3337785,0
+GNTX.US,D,20190520,000000,20.6453,20.9089,20.5611,20.7493,1127625.813778,0
+GNTX.US,D,20190521,000000,20.8147,21.1368,20.8048,21.0981,1537302.5675817,0
+GNTX.US,D,20190522,000000,21.0605,21.1268,20.7196,20.8246,881827.4313418,0
+GNTX.US,D,20190523,000000,20.7008,20.7008,20.3638,20.5511,1345073.0139274,0
+GNTX.US,D,20190524,000000,20.6353,20.7552,20.5125,20.7196,1334948.8171274,0
+GNTX.US,D,20190528,000000,20.7968,20.9891,20.7008,20.7582,1269452.3685312,0
+GNTX.US,D,20190529,000000,20.5799,20.6453,20.0517,20.4639,2471188.0698694,0
+GNTX.US,D,20190530,000000,20.454,20.672,20.4054,20.4352,1294669.0058358,0
+GNTX.US,D,20190531,000000,20.1547,20.1587,19.7693,20.1449,2205344.1410778,0
+GNTX.US,D,20190603,000000,20.1627,21.1368,20.0517,21.0605,2618918.3877087,0
+GNTX.US,D,20190604,000000,21.2774,21.7303,21.2774,21.7115,1850728.8084668,0
+GNTX.US,D,20190605,000000,21.7759,22.1494,21.7026,22.0979,1612258.1565893,0
+GNTX.US,D,20190606,000000,22.0592,22.1445,21.7571,22.0494,1346260.8308765,0
+GNTX.US,D,20190607,000000,22.1445,22.3476,22.0306,22.2575,1498535.5325066,0
+GNTX.US,D,20190610,000000,22.4011,22.9758,22.3625,22.5686,1704520.3495565,0
+GNTX.US,D,20190611,000000,22.6905,22.855,22.4586,22.4824,1018971.3432369,0
+GNTX.US,D,20190612,000000,22.4824,22.5418,22.3526,22.4467,901942.61182594,0
+GNTX.US,D,20190613,000000,22.4378,22.4824,22.1732,22.418,885975.20335613,0
+GNTX.US,D,20190614,000000,22.4011,22.409,22.1445,22.1732,1098911.3229936,0
+GNTX.US,D,20190617,000000,22.2009,22.3229,21.9929,22.0306,1058863.6254644,0
+GNTX.US,D,20190618,000000,22.1633,22.5735,22.0494,22.2009,1241115.3149081,0
+GNTX.US,D,20190619,000000,22.3129,22.3427,22.079,22.3129,1275204.7530765,0
+GNTX.US,D,20190620,000000,22.5508,22.635,22.3526,22.6082,1121855.2638077,0
+GNTX.US,D,20190621,000000,22.5508,23.0651,22.5022,22.7192,3025385.9164503,0
+GNTX.US,D,20190624,000000,22.6805,22.8876,22.635,22.7677,1378576.1125483,0
+GNTX.US,D,20190625,000000,22.851,23.1067,22.8173,22.956,2058301.0818132,0
+GNTX.US,D,20190626,000000,22.966,23.1819,22.8262,22.9848,1100712.7276275,0
+GNTX.US,D,20190627,000000,23.069,23.5703,23.069,23.5515,1334576.4259174,0
+GNTX.US,D,20190628,000000,23.5417,23.5803,23.1621,23.2107,5932805.5637278,0
+GNTX.US,D,20190701,000000,23.3148,23.5605,22.951,23.069,1680584.3747058,0
+GNTX.US,D,20190702,000000,23.0323,23.2107,22.8876,23.0234,1268458.3161141,0
+GNTX.US,D,20190703,000000,23.0967,23.1819,22.8827,23.0046,566077.02526228,0
+GNTX.US,D,20190705,000000,22.9263,23.0551,22.7241,22.9947,492333.47377033,0
+GNTX.US,D,20190708,000000,22.9758,22.9947,22.5121,22.5508,1236346.890877,0
+GNTX.US,D,20190709,000000,22.4546,22.4972,22.0514,22.3813,2625517.4828916,0
+GNTX.US,D,20190710,000000,22.3902,22.5686,22.1623,22.3902,926883.74018662,0
+GNTX.US,D,20190711,000000,22.3902,22.4368,22.096,22.3021,1212221.1882554,0
+GNTX.US,D,20190712,000000,22.3317,22.7202,22.3317,22.635,1227832.3525595,0
+GNTX.US,D,20190715,000000,22.5686,22.6449,22.2793,22.4734,1074397.0821175,0
+GNTX.US,D,20190716,000000,22.2277,22.7489,21.9988,22.635,1775008.2532338,0
+GNTX.US,D,20190717,000000,22.6727,22.6727,22.1712,22.2842,1648197.4405248,0
+GNTX.US,D,20190718,000000,22.3615,22.4269,22.1286,22.3417,1972034.4882469,0
+GNTX.US,D,20190719,000000,23.6675,24.5494,23.1651,24.4751,5604670.3746409,0
+GNTX.US,D,20190722,000000,24.8913,25.1172,23.715,24.8913,4413165.8442713,0
+GNTX.US,D,20190723,000000,25.1172,25.47,24.9814,25.0616,3709437.2844076,0
+GNTX.US,D,20190724,000000,25.0152,25.7246,25.0152,25.6879,2256995.5083445,0
+GNTX.US,D,20190725,000000,25.4332,25.792,25.3738,25.6315,1684734.1651008,0
+GNTX.US,D,20190726,000000,25.6116,26.1893,25.47,26.1319,1893402.4190816,0
+GNTX.US,D,20190729,000000,26.0575,26.4895,25.9228,26.0575,3067146.2098696,0
+GNTX.US,D,20190730,000000,25.9614,26.0209,25.6315,25.7345,2221505.3140797,0
+GNTX.US,D,20190731,000000,25.6969,26.2369,25.6969,25.9911,1918526.2108813,0
+GNTX.US,D,20190801,000000,26.0675,26.332,25.3886,25.4888,1559193.9229431,0
+GNTX.US,D,20190802,000000,25.4788,25.7395,25.0152,25.6315,1493889.2204983,0
+GNTX.US,D,20190805,000000,25.2331,25.466,25.0904,25.2985,1599735.1145149,0
+GNTX.US,D,20190806,000000,25.4888,25.8692,25.3074,25.782,1304885.0389505,0
+GNTX.US,D,20190807,000000,25.5749,25.7444,25.4234,25.6879,2200147.8203718,0
+GNTX.US,D,20190808,000000,25.7722,26.332,25.7444,26.2864,1321923.1982979,0
+GNTX.US,D,20190809,000000,26.2369,26.2964,25.7533,25.7722,2393536.9336478,0
+GNTX.US,D,20190812,000000,25.6503,25.8772,25.4986,25.5353,1912176.3856953,0
+GNTX.US,D,20190813,000000,25.5452,25.9515,25.4422,25.887,1809188.5185267,0
+GNTX.US,D,20190814,000000,25.4888,25.5839,24.9091,24.9091,1492695.3484076,0
+GNTX.US,D,20190815,000000,24.8813,25.0052,24.5206,24.588,3003396.6696327,0
+GNTX.US,D,20190816,000000,24.8347,25.1172,24.7485,25.0528,2061439.6635564,0
+GNTX.US,D,20190819,000000,25.2807,25.3461,25.1617,25.1757,2092093.818042,0
+GNTX.US,D,20190820,000000,25.2143,25.2905,24.919,25.0984,1823129.4729321,0
+GNTX.US,D,20190821,000000,25.3639,25.5254,25.2241,25.2717,2096807.7457985,0
+GNTX.US,D,20190822,000000,25.2807,25.4788,25.1172,25.3074,1017678.5704996,0
+GNTX.US,D,20190823,000000,25.1955,25.2985,24.4919,24.5593,1308204.2657522,0
+GNTX.US,D,20190826,000000,24.8159,24.8585,24.4661,24.5494,1874905.9797923,0
+GNTX.US,D,20190827,000000,24.6356,24.9586,24.5196,24.7763,2593533.2156287,0
+GNTX.US,D,20190828,000000,24.6653,25.2856,24.6653,25.1657,1016458.4594617,0
+GNTX.US,D,20190829,000000,25.3936,25.5304,25.1855,25.2143,1154350.1813477,0
+GNTX.US,D,20190830,000000,25.3461,25.461,25.1072,25.2143,1090712.6612309,0
+GNTX.US,D,20190903,000000,25.1568,25.1955,24.7198,24.9962,1637090.2924008,0
+GNTX.US,D,20190904,000000,25.2985,25.466,25.1657,25.4234,1052177.7399181,0
+GNTX.US,D,20190905,000000,25.5938,26.1111,25.5155,25.7246,1702726.0092545,0
+GNTX.US,D,20190906,000000,25.7533,25.9317,25.6503,25.8594,1672253.5090177,0
+GNTX.US,D,20190909,000000,25.9515,26.0773,25.8019,26.0476,1514684.5952253,0
+GNTX.US,D,20190910,000000,25.9515,26.4846,25.7147,26.4846,1589644.2209939,0
+GNTX.US,D,20190911,000000,26.3984,26.5787,25.9416,26.5223,1697852.6294352,0
+GNTX.US,D,20190912,000000,26.5133,26.769,26.2766,26.5956,1847774.9085433,0
+GNTX.US,D,20190913,000000,26.6342,26.9483,26.551,26.5956,1465478.4959855,0
+GNTX.US,D,20190916,000000,26.4261,26.5738,26.0476,26.0476,1379865.8577148,0
+GNTX.US,D,20190917,000000,26.0011,26.1507,25.7503,26.115,2014618.2809274,0
+GNTX.US,D,20190918,000000,26.0675,26.332,25.9713,26.2864,1110844.9979496,0
+GNTX.US,D,20190919,000000,26.3885,26.5688,26.2091,26.2766,890302.61123874,0
+GNTX.US,D,20190920,000000,26.2864,26.5877,26.2586,26.2766,3070840.8554522,0
+GNTX.US,D,20190923,000000,26.0873,26.7224,26.0675,26.4648,1216642.4508332,0
+GNTX.US,D,20190924,000000,26.0961,26.6838,26.0377,26.0675,2521294.3668311,0
+GNTX.US,D,20190925,000000,26.0575,26.3934,25.9178,26.2964,1191227.0030451,0
+GNTX.US,D,20190926,000000,26.3686,26.4995,25.9366,26.2131,1110486.7354035,0
+GNTX.US,D,20190927,000000,26.3498,26.4361,26.0961,26.227,844827.48843138,0
+GNTX.US,D,20190930,000000,26.1507,26.2864,26.0109,26.1011,1625299.9224631,0
+GNTX.US,D,20191001,000000,26.2091,26.3736,25.8594,25.887,1548576.2321005,0
+GNTX.US,D,20191002,000000,25.7147,25.7395,25.2053,25.461,1793622.7677848,0
+GNTX.US,D,20191003,000000,25.2807,25.3936,24.8724,24.9774,2358593.7205099,0
+GNTX.US,D,20191004,000000,24.9864,25.1172,24.7763,24.9586,2167163.4455502,0
+GNTX.US,D,20191007,000000,24.8635,25.1657,24.7485,24.7763,1551894.449712,0
+GNTX.US,D,20191008,000000,24.6742,24.6891,24.2838,24.3304,1612625.501848,0
+GNTX.US,D,20191009,000000,24.483,24.7485,24.3869,24.6058,907647.56442863,0
+GNTX.US,D,20191010,000000,24.6058,24.8159,24.483,24.7198,1095842.375379,0
+GNTX.US,D,20191011,000000,24.8546,25.357,24.8447,25.1776,1092294.0623858,0
+GNTX.US,D,20191014,000000,25.1776,25.1776,24.9596,25.0776,1041320.8709813,0
+GNTX.US,D,20191015,000000,25.2351,25.8266,25.1439,25.6819,2060671.6697601,0
+GNTX.US,D,20191016,000000,25.6631,26.33,25.5353,26.2686,2186736.6908587,0
+GNTX.US,D,20191017,000000,26.4827,26.4827,26.1209,26.2736,2200175.0685091,0
+GNTX.US,D,20191018,000000,26.3122,27.531,25.7771,26.6184,3251671.6049942,0
+GNTX.US,D,20191021,000000,26.6233,26.7551,26.007,26.1576,2493381.1731219,0
+GNTX.US,D,20191022,000000,26.2538,26.6144,26.2062,26.34,1182063.5553832,0
+GNTX.US,D,20191023,000000,26.34,26.663,26.1962,26.6144,1959101.7149223,0
+GNTX.US,D,20191024,000000,26.8245,26.8433,26.5025,26.5203,1214966.1857929,0
+GNTX.US,D,20191025,000000,26.3766,26.6233,26.3766,26.3816,869926.05047437,0
+GNTX.US,D,20191028,000000,26.5599,26.8919,26.4817,26.663,1619759.4678747,0
+GNTX.US,D,20191029,000000,26.6045,27.206,26.5679,27.1872,1875253.1412456,0
+GNTX.US,D,20191030,000000,27.1098,27.1188,26.7967,26.9395,1509928.2814774,0
+GNTX.US,D,20191031,000000,26.9781,27.101,26.653,26.7116,1469847.2806692,0
+GNTX.US,D,20191101,000000,26.9205,27.2109,26.7542,27.1574,1477581.7149071,0
+GNTX.US,D,20191104,000000,27.3021,27.5914,27.1872,27.5478,1808484.1037174,0
+GNTX.US,D,20191105,000000,27.6152,28.2722,27.4735,27.9293,1849184.747352,0
+GNTX.US,D,20191106,000000,27.9482,28.0502,27.7103,27.7579,1338029.8750252,0
+GNTX.US,D,20191107,000000,27.967,28.1483,27.8153,27.9908,1024359.4100944,0
+GNTX.US,D,20191108,000000,27.9392,28.0552,27.4735,27.8153,1039749.5617291,0
+GNTX.US,D,20191111,000000,27.644,27.8927,27.5478,27.8639,1125880.9237992,0
+GNTX.US,D,20191112,000000,27.7103,28.0452,27.4487,27.4924,988854.07797558,0
+GNTX.US,D,20191113,000000,27.3953,27.4537,26.8721,26.9017,1178369.9189909,0
+GNTX.US,D,20191114,000000,26.8423,27.6717,26.8156,27.4924,2874490.7779208,0
+GNTX.US,D,20191115,000000,27.635,27.7679,27.0831,27.1198,1562379.936629,0
+GNTX.US,D,20191118,000000,27.0633,27.2823,26.9731,27.201,1321181.4434486,0
+GNTX.US,D,20191119,000000,27.4438,27.4438,27.101,27.2922,1325845.9208818,0
+GNTX.US,D,20191120,000000,27.2347,27.3021,26.987,27.1574,2078917.8298622,0
+GNTX.US,D,20191121,000000,27.2733,27.4151,27.1674,27.2496,1765680.3075578,0
+GNTX.US,D,20191122,000000,27.312,27.4438,26.773,26.7967,846038.51675674,0
+GNTX.US,D,20191125,000000,26.8919,27.197,26.7116,27.1772,1267714.5428842,0
+GNTX.US,D,20191126,000000,27.1476,27.4537,26.9493,27.3764,998178.99608081,0
+GNTX.US,D,20191127,000000,27.3764,27.5072,27.2634,27.4924,699139.77170092,0
+GNTX.US,D,20191129,000000,27.3853,27.4249,26.9969,27.0445,713062.56068141,0
+GNTX.US,D,20191202,000000,27.3021,27.4051,27.0445,27.2159,990257.86164271,0
+GNTX.US,D,20191203,000000,26.9017,26.9017,26.5946,26.7116,858107.42320918,0
+GNTX.US,D,20191204,000000,26.7214,27.0732,26.6728,26.6926,1379802.2787278,0
+GNTX.US,D,20191205,000000,26.7967,27.0157,26.7392,26.8621,1536645.5847153,0
+GNTX.US,D,20191206,000000,27.0831,27.4884,27.0831,27.3377,1961962.769341,0
+GNTX.US,D,20191209,000000,27.2545,27.3209,26.7442,26.7492,1328937.0706823,0
+GNTX.US,D,20191210,000000,26.657,27.0058,26.3964,26.773,1314989.051945,0
+GNTX.US,D,20191211,000000,26.7779,27.2248,26.7779,27.0108,2039011.4189709,0
+GNTX.US,D,20191212,000000,27.0732,27.5864,27.0058,27.5578,1732450.6995003,0
+GNTX.US,D,20191213,000000,27.538,27.5558,26.34,26.4251,1520181.654632,0
+GNTX.US,D,20191216,000000,26.4925,27.3803,26.4925,27.2248,2069146.8496571,0
+GNTX.US,D,20191217,000000,27.3477,27.5676,27.1476,27.4051,1544309.3756342,0
+GNTX.US,D,20191218,000000,27.4249,27.8253,27.3575,27.8065,1829600.4009505,0
+GNTX.US,D,20191219,000000,27.6628,27.8441,27.53,27.7401,1443526.5892079,0
+GNTX.US,D,20191220,000000,27.8827,28.3207,27.7301,28.2533,4425160.0706437,0
+GNTX.US,D,20191223,000000,28.2345,28.2672,27.5112,27.53,1345794.5849712,0
+GNTX.US,D,20191224,000000,27.6152,27.7153,27.4834,27.5676,541173.23694163,0
+GNTX.US,D,20191226,000000,27.6053,27.6152,27.3675,27.5964,908650.69955813,0
+GNTX.US,D,20191227,000000,27.6717,27.7401,27.525,27.6102,830125.60456158,0
+GNTX.US,D,20191230,000000,27.5201,27.854,27.3477,27.8491,1430444.4557232,0
+GNTX.US,D,20191231,000000,27.6816,27.9293,27.4834,27.5964,1783104.9867791,0
+GNTX.US,D,20200102,000000,27.7014,28.078,27.4705,28.0552,1965908.7033011,0
+GNTX.US,D,20200103,000000,27.6538,27.7867,27.4834,27.7014,1661977.933677,0
+GNTX.US,D,20200106,000000,28.0651,28.825,27.8639,28.4436,2236529.129646,0
+GNTX.US,D,20200107,000000,28.4674,28.506,27.8808,28.1335,1144420.7582701,0
+GNTX.US,D,20200108,000000,28.1999,28.6219,28.1573,28.5437,3171278.4988058,0
+GNTX.US,D,20200109,000000,28.6121,28.6587,28.2187,28.5724,2435433.4677537,0
+GNTX.US,D,20200110,000000,28.5159,28.7924,28.4574,28.7458,1600594.9446259,0
+GNTX.US,D,20200113,000000,28.8796,28.9827,28.726,28.84,1499308.5722543,0
+GNTX.US,D,20200114,000000,28.946,29.2998,28.8796,29.2224,1250350.4150792,0
+GNTX.US,D,20200115,000000,29.1858,29.5247,29.1858,29.4325,1422359.8324613,0
+GNTX.US,D,20200116,000000,29.4425,29.8061,29.27,29.7813,1429358.5669915,0
+GNTX.US,D,20200117,000000,29.7496,29.8923,29.5286,29.6148,1254060.1985159,0
+GNTX.US,D,20200121,000000,29.6326,29.6674,29.1273,29.157,1601633.4014149,0
+GNTX.US,D,20200122,000000,29.3096,29.5683,28.9509,28.9648,1147909.5290374,0
+GNTX.US,D,20200123,000000,29.0312,29.5197,28.845,29.4811,1807629.3195577,0
+GNTX.US,D,20200124,000000,29.7406,29.7585,29.2898,29.4623,1598549.3159463,0
+GNTX.US,D,20200127,000000,29.0113,29.4127,28.7726,29.0897,1624536.9746181,0
+GNTX.US,D,20200128,000000,29.3394,29.4325,29.0847,29.28,1065006.5666447,0
+GNTX.US,D,20200129,000000,29.3394,29.5385,28.9925,29.3394,1249137.3683733,0
+GNTX.US,D,20200130,000000,29.26,29.6574,29.1184,29.5851,3152654.9015424,0
+GNTX.US,D,20200131,000000,29.0312,29.2224,28.1335,28.4574,2813203.6619454,0
+GNTX.US,D,20200203,000000,28.6675,29.2998,28.2959,28.4108,2419507.4360849,0
+GNTX.US,D,20200204,000000,28.6973,29.0025,28.6319,28.7626,1459677.6703071,0
+GNTX.US,D,20200205,000000,28.7547,29.0995,28.6596,28.9925,1732006.655781,0
+GNTX.US,D,20200206,000000,29.0213,29.157,28.3296,28.4386,1679346.0982432,0
+GNTX.US,D,20200207,000000,28.2662,28.4108,28.1136,28.3059,1405729.3859833,0
+GNTX.US,D,20200210,000000,28.3059,28.5437,28.2237,28.4961,973735.39852379,0
+GNTX.US,D,20200211,000000,28.5357,29.0113,28.4812,28.9272,1162795.0855365,0
+GNTX.US,D,20200212,000000,29.0699,29.2848,28.9034,29.1372,1379753.8375947,0
+GNTX.US,D,20200213,000000,28.9925,29.4226,28.726,29.2502,1184972.0417447,0
+GNTX.US,D,20200214,000000,29.27,29.3196,28.9371,29.0599,1262628.2239177,0
+GNTX.US,D,20200218,000000,28.9172,29.2402,28.7726,29.1858,1363061.8305102,0
+GNTX.US,D,20200219,000000,29.2402,29.7684,29.2402,29.6525,956531.73197185,0
+GNTX.US,D,20200220,000000,29.3849,29.8189,29.3522,29.711,1109022.40032,0
+GNTX.US,D,20200221,000000,29.6326,29.7684,29.2224,29.2402,889061.30720524,0
+GNTX.US,D,20200224,000000,28.2285,28.3624,27.9422,27.9422,1084665.5931263,0
+GNTX.US,D,20200225,000000,28.077,28.2237,26.8611,26.8809,1728141.4570425,0
+GNTX.US,D,20200226,000000,27.0435,27.3863,26.7372,26.7472,1377743.5305747,0
+GNTX.US,D,20200227,000000,26.2398,27.096,25.8306,26.0119,2015759.6751241,0
+GNTX.US,D,20200228,000000,25.0736,25.6859,24.9259,25.5224,3692814.9114518,0
+GNTX.US,D,20200302,000000,25.4392,26.3736,25.1994,26.3548,1953222.1724027,0
+GNTX.US,D,20200303,000000,26.4123,26.5926,25.1608,25.4482,1907822.7388658,0
+GNTX.US,D,20200304,000000,25.791,26.4599,25.4293,26.3835,1781826.3427056,0
+GNTX.US,D,20200305,000000,25.5997,26.1397,25.3312,25.5126,2357901.4159839,0
+GNTX.US,D,20200306,000000,24.8546,25.4482,24.482,25.3896,2293261.7699278,0
+GNTX.US,D,20200309,000000,23.8795,24.7198,23.396,23.611,3274415.7261347,0
+GNTX.US,D,20200310,000000,24.4156,25.0548,23.7348,25.027,2447426.6849358,0
+GNTX.US,D,20200311,000000,24.4255,24.4731,23.6873,24.0519,3244432.6831794,0
+GNTX.US,D,20200312,000000,22.5597,23.0581,21.5371,22.2069,3462509.618058,0
+GNTX.US,D,20200313,000000,22.8302,24.1748,22.3397,24.0995,3696461.1159013,0
+GNTX.US,D,20200316,000000,22.1296,23.1958,21.4607,21.6431,2751245.4344397,0
+GNTX.US,D,20200317,000000,22.0146,23.2008,21.6718,22.2823,2879910.1296767,0
+GNTX.US,D,20200318,000000,20.9455,21.9394,20.353,21.1258,2846758.2292702,0
+GNTX.US,D,20200319,000000,20.8385,21.4806,19.9794,20.9356,4150344.4403416,0
+GNTX.US,D,20200320,000000,21.2497,22.091,19.6732,19.807,4335597.4616518,0
+GNTX.US,D,20200323,000000,19.5196,19.807,18.6218,19.2055,2496454.1574975,0
+GNTX.US,D,20200324,000000,20.0933,20.8206,19.6256,20.4451,3106633.8067983,0
+GNTX.US,D,20200325,000000,20.6859,20.9782,19.4443,19.807,4224732.8644168,0
+GNTX.US,D,20200326,000000,19.9893,21.872,19.7891,21.7105,2999395.2302077,0
+GNTX.US,D,20200327,000000,20.9554,21.3875,20.1597,20.8385,1917464.5427161,0
+GNTX.US,D,20200330,000000,20.9059,22.0048,20.6284,21.9493,2466901.0295977,0
+GNTX.US,D,20200331,000000,21.7293,21.9205,21.0109,21.1834,2191165.0177685,0
+GNTX.US,D,20200401,000000,20.4104,20.6908,19.5682,19.8357,2359613.0026838,0
+GNTX.US,D,20200402,000000,19.6256,20.236,19.5296,20.0844,2055797.2807506,0
+GNTX.US,D,20200403,000000,20.0646,20.4947,19.4928,19.7405,1686060.241117,0
+GNTX.US,D,20200406,000000,20.4947,22.2455,20.1419,22.1108,2263517.9050668,0
+GNTX.US,D,20200407,000000,22.847,23.2771,22.2357,22.3892,3384658.6621626,0
+GNTX.US,D,20200408,000000,22.4546,22.9154,22.0127,22.7925,2557669.6209636,0
+GNTX.US,D,20200409,000000,23.1552,23.9351,22.9352,22.965,2272412.9081166,0
+GNTX.US,D,20200413,000000,22.9064,23.1195,21.9126,22.1772,3120426.4102338,0
+GNTX.US,D,20200414,000000,22.7727,23.0234,22.3694,22.523,2514312.7885353,0
+GNTX.US,D,20200415,000000,21.3498,21.8492,21.2348,21.658,3442498.3841717,0
+GNTX.US,D,20200416,000000,21.6194,21.9473,21.4379,21.9077,2094543.1228301,0
+GNTX.US,D,20200417,000000,22.6291,23.1651,22.6291,22.9937,2099721.2781112,0
+GNTX.US,D,20200420,000000,22.5518,22.9064,21.8779,22.0504,2495536.803541,0
+GNTX.US,D,20200421,000000,21.5896,22.0999,21.4281,21.8165,1756150.5238275,0
+GNTX.US,D,20200422,000000,21.8403,22.3793,21.7719,22.2159,2131686.370759,0
+GNTX.US,D,20200423,000000,22.2445,22.8302,22.1772,22.3199,2259003.7969841,0
+GNTX.US,D,20200424,000000,22.5696,23.7716,22.4328,23.1849,2944892.900425,0
+GNTX.US,D,20200427,000000,23.175,23.5515,22.849,23.4643,2220508.2340918,0
+GNTX.US,D,20200428,000000,23.713,24.1748,23.5119,23.5169,1653361.4671421,0
+GNTX.US,D,20200429,000000,24.0213,24.2274,23.5703,24.0113,2546444.3975779,0
+GNTX.US,D,20200430,000000,23.8875,24.147,23.282,23.291,2496780.1259551,0
+GNTX.US,D,20200501,000000,22.9452,23.1225,22.8272,22.9452,2036668.0791614,0
+GNTX.US,D,20200504,000000,22.7925,23.2592,22.5795,23.1849,2281008.1816558,0
+GNTX.US,D,20200505,000000,23.3206,23.8686,23.3008,23.5991,1898876.2671122,0
+GNTX.US,D,20200506,000000,23.9529,24.1084,23.5803,23.6566,1308310.2307306,0
+GNTX.US,D,20200507,000000,23.9727,24.2422,23.6942,23.8488,2396270.8300922,0
+GNTX.US,D,20200508,000000,24.2898,25.021,24.2898,25.0022,1900739.2323527,0
+GNTX.US,D,20200511,000000,24.6068,24.9824,24.5196,24.6465,2234458.2712096,0
+GNTX.US,D,20200512,000000,24.7139,24.8477,23.7914,23.7914,1482794.1826576,0
+GNTX.US,D,20200513,000000,23.6844,23.9627,22.7291,23.1651,2622627.1619551,0
+GNTX.US,D,20200514,000000,22.7341,23.2543,22.2059,23.2246,1651349.1417415,0
+GNTX.US,D,20200515,000000,23.0323,23.4733,22.8668,23.3395,3499096.8021475,0
+GNTX.US,D,20200518,000000,23.9826,24.7228,23.9351,24.4345,1549624.7807922,0
+GNTX.US,D,20200519,000000,24.3869,24.7426,24.2521,24.262,1284217.831388,0
+GNTX.US,D,20200520,000000,24.4166,24.7228,24.2769,24.3284,1551410.0383818,0
+GNTX.US,D,20200521,000000,24.2719,24.4592,24.1332,24.3086,1757626.9691942,0
+GNTX.US,D,20200522,000000,24.3086,24.6118,24.157,24.5296,1168893.622345,0
+GNTX.US,D,20200526,000000,25.3758,25.5294,25.1845,25.2519,1145256.3678146,0
+GNTX.US,D,20200527,000000,25.6067,25.8861,25.2807,25.8088,1615928.5816054,0
+GNTX.US,D,20200528,000000,25.8088,25.9228,25.4422,25.463,1514310.1856346,0
+GNTX.US,D,20200529,000000,25.3272,25.5096,25.021,25.4055,1973693.5970526,0
+GNTX.US,D,20200601,000000,26.2804,26.2804,25.5096,25.5928,1495102.2672043,0
+GNTX.US,D,20200602,000000,25.8584,25.9416,25.5879,25.9128,1499581.0536275,0
+GNTX.US,D,20200603,000000,26.2804,26.5015,26.0585,26.3746,2373035.2332897,0
+GNTX.US,D,20200604,000000,26.2706,26.443,25.7414,26.0011,2746825.1810522,0
+GNTX.US,D,20200605,000000,26.7502,27.0385,26.3092,26.5956,3538173.6586358,0
+GNTX.US,D,20200608,000000,26.6738,26.8849,26.4915,26.654,1602905.9903468,0
+GNTX.US,D,20200609,000000,26.3092,26.8215,26.1447,26.5906,1817927.0970844,0
+GNTX.US,D,20200610,000000,26.6738,26.8849,26.323,26.7402,3254508.4388464,0
+GNTX.US,D,20200611,000000,25.9228,26.0733,25.2559,25.3371,2565879.3838192,0
+GNTX.US,D,20200612,000000,26.6144,26.6144,25.2231,25.6651,3095162.3409864,0
+GNTX.US,D,20200615,000000,25.0112,26.1169,24.8863,25.9812,2210376.97296,0
+GNTX.US,D,20200616,000000,26.4817,26.5203,25.5967,25.8088,2822504.3594841,0
+GNTX.US,D,20200617,000000,25.9317,26.1447,25.6553,25.8386,1706379.2780359,0
+GNTX.US,D,20200618,000000,25.7028,25.8861,25.5294,25.7028,2146022.9277506,0
+GNTX.US,D,20200619,000000,26.1824,26.1824,25.5294,26.0209,4318825.7285359,0
+GNTX.US,D,20200622,000000,26.0783,26.1081,25.569,25.6651,1726017.1115218,0
+GNTX.US,D,20200623,000000,26.0585,26.1169,25.5879,25.6067,1702965.1873487,0
+GNTX.US,D,20200624,000000,25.463,25.4818,24.588,24.7664,2471827.8965013,0
+GNTX.US,D,20200625,000000,24.6266,24.7277,24.2134,24.6762,1715293.4557008,0
+GNTX.US,D,20200626,000000,24.6068,24.6266,24.0985,24.2134,3309200.4964,0
+GNTX.US,D,20200629,000000,24.4543,24.9497,24.2987,24.7693,2258961.4109927,0
+GNTX.US,D,20200630,000000,24.4543,24.915,24.3631,24.7615,2846707.7697566,0
+GNTX.US,D,20200701,000000,24.7228,24.9299,24.3779,24.5296,1916627.9239813,0
+GNTX.US,D,20200702,000000,24.9249,25.1013,24.7139,24.9646,1197209.4829723,0
+GNTX.US,D,20200706,000000,25.4818,25.5096,24.9923,25.2133,1026723.9428997,0
+GNTX.US,D,20200707,000000,24.9448,25.0776,24.7228,24.7693,1459702.9000639,0
+GNTX.US,D,20200708,000000,24.8089,24.9972,24.2422,24.3869,1362636.9614061,0
+GNTX.US,D,20200709,000000,24.4443,24.4919,23.8419,24.049,1571378.8862767,0
+GNTX.US,D,20200710,000000,24.0777,24.4017,23.8855,24.3967,1607390.8319117,0
+GNTX.US,D,20200713,000000,24.5603,24.7397,24.1322,24.164,1698659.981652,0
+GNTX.US,D,20200714,000000,24.2809,24.7149,24.1838,24.6772,2090034.0606986,0
+GNTX.US,D,20200715,000000,25.1102,25.1598,24.6276,25.0568,1246200.6246843,0
+GNTX.US,D,20200716,000000,24.9666,25.2222,24.7575,25.1687,1608598.8326663,0
+GNTX.US,D,20200717,000000,25.2083,25.2459,24.8783,24.9279,1220909.3072996,0
+GNTX.US,D,20200720,000000,24.9081,25.024,24.6822,24.918,1480581.028393,0
+GNTX.US,D,20200721,000000,25.2361,25.5839,25.1152,25.1985,1237360.1179092,0
+GNTX.US,D,20200722,000000,25.1102,25.6413,25.0042,25.5006,2104194.0093928,0
+GNTX.US,D,20200723,000000,25.6701,25.8207,25.2559,25.3708,2680296.3308085,0
+GNTX.US,D,20200724,000000,24.918,25.68,24.4443,25.3808,3782755.9667954,0
+GNTX.US,D,20200727,000000,25.8454,26.22,25.6503,25.9891,2377560.4424655,0
+GNTX.US,D,20200728,000000,25.9297,26.3944,25.8058,26.0467,2644529.6184095,0
+GNTX.US,D,20200729,000000,26.2398,26.6748,25.893,26.6065,1939893.7964919,0
+GNTX.US,D,20200730,000000,26.2596,26.5877,25.9693,26.0565,2467797.1905585,0
+GNTX.US,D,20200731,000000,26.0467,26.0961,25.5977,26.0565,2053395.4079053,0
+GNTX.US,D,20200803,000000,26.2696,26.7334,25.8454,26.009,2888041.1756912,0
+GNTX.US,D,20200804,000000,26.009,26.1209,25.8454,25.9495,1799425.6118438,0
+GNTX.US,D,20200805,000000,26.0367,26.3845,26.0189,26.23,1783296.7329306,0
+GNTX.US,D,20200806,000000,26.1259,26.2596,25.8732,26.116,1022806.2662671,0
+GNTX.US,D,20200807,000000,26.116,26.2794,25.9594,26.2794,1463958.6554371,0
+GNTX.US,D,20200810,000000,26.2794,26.5015,26.22,26.3647,1443955.4950731,0
+GNTX.US,D,20200811,000000,26.6451,26.9989,26.4241,26.5015,1527450.852155,0
+GNTX.US,D,20200812,000000,26.9067,27.0702,26.7818,26.8195,1294006.9770179,0
+GNTX.US,D,20200813,000000,26.6946,26.9255,26.5301,26.7522,899243.02785067,0
+GNTX.US,D,20200814,000000,26.6946,26.8195,26.5301,26.6451,925792.80550353,0
+GNTX.US,D,20200817,000000,26.6065,26.8195,26.5123,26.7522,1032089.8075713,0
+GNTX.US,D,20200818,000000,26.8671,26.8968,26.5599,26.6065,779433.97724276,0
+GNTX.US,D,20200819,000000,26.5679,26.6352,26.2111,26.3032,1190132.0316009,0
+GNTX.US,D,20200820,000000,26.0763,26.2993,26.0565,26.0665,843416.64043234,0
+GNTX.US,D,20200821,000000,25.9208,25.9693,25.7662,25.8832,962238.70295508,0
+GNTX.US,D,20200824,000000,26.1338,26.337,25.9594,26.2993,907610.2243886,0
+GNTX.US,D,20200825,000000,26.4519,26.5015,26.1715,26.3746,1378741.6197527,0
+GNTX.US,D,20200826,000000,26.5777,26.8046,26.3468,26.7234,1014557.1449909,0
+GNTX.US,D,20200827,000000,26.8473,26.9553,26.5351,26.55,1844698.8965969,0
+GNTX.US,D,20200828,000000,26.6164,26.8195,26.2547,26.337,2375341.2330593,0
+GNTX.US,D,20200831,000000,26.4817,26.5401,26.0863,26.116,1542744.1215237,0
+GNTX.US,D,20200901,000000,26.0565,26.3696,25.7087,26.3182,1557518.6670931,0
+GNTX.US,D,20200902,000000,26.4043,27.3605,26.3558,27.2446,2095748.0960138,0
+GNTX.US,D,20200903,000000,27.1178,27.2585,26.2596,26.3746,1627456.5620725,0
+GNTX.US,D,20200904,000000,26.655,26.8096,25.9258,26.0863,1805493.872944,0
+GNTX.US,D,20200908,000000,25.8158,26.009,25.4302,25.5551,2227375.7738868,0
+GNTX.US,D,20200909,000000,25.8554,26.0189,25.5938,25.7761,1290532.3349144,0
+GNTX.US,D,20200910,000000,25.9693,26.116,25.3708,25.4392,1427262.4787984,0
+GNTX.US,D,20200911,000000,25.4868,25.7662,25.3609,25.6126,1451122.7643787,0
+GNTX.US,D,20200914,000000,25.8732,26.2448,25.8158,26.0961,1181588.2267655,0
+GNTX.US,D,20200915,000000,26.2794,26.4331,25.8058,26.1061,1294938.4596382,0
+GNTX.US,D,20200916,000000,26.1814,26.2794,25.4492,25.4967,1556660.8553626,0
+GNTX.US,D,20200917,000000,25.1499,25.7573,24.9854,25.6413,1843523.189931,0
+GNTX.US,D,20200918,000000,25.786,26.1913,25.2847,25.4006,4119372.3909207,0
+GNTX.US,D,20200921,000000,24.9854,25.0805,24.148,24.3581,1373825.8539421,0
+GNTX.US,D,20200922,000000,24.4919,24.7149,24.2937,24.4543,1725484.2590587,0
+GNTX.US,D,20200923,000000,24.4642,24.7585,24.3967,24.4166,1781127.9830379,0
+GNTX.US,D,20200924,000000,24.3779,24.9378,24.1272,24.6376,1802953.7410316,0
+GNTX.US,D,20200925,000000,24.5702,24.7149,24.2709,24.4345,1432386.1378049,0
+GNTX.US,D,20200928,000000,24.7911,25.1102,24.697,24.8199,994559.03057827,0
+GNTX.US,D,20200929,000000,24.7634,24.9527,24.7149,24.7347,1651490.4283795,0
+GNTX.US,D,20200930,000000,24.9576,25.13,24.7674,24.8595,2056930.6014251,0
+GNTX.US,D,20201001,000000,24.9378,25.2459,24.8883,25.14,1291380.0547422,0
+GNTX.US,D,20201002,000000,24.7347,25.4006,24.7347,25.1102,1134810.2393181,0
+GNTX.US,D,20201005,000000,25.4492,25.7275,25.3708,25.6413,1684323.4246604,0
+GNTX.US,D,20201006,000000,25.7573,26.2746,25.458,25.6701,1738181.89105,0
+GNTX.US,D,20201007,000000,25.9594,26.5153,25.786,26.2398,1847603.3461972,0
+GNTX.US,D,20201008,000000,26.4529,26.5698,26.23,26.4053,1218231.9255103,0
+GNTX.US,D,20201009,000000,26.657,26.9187,26.5163,26.6372,1125811.2896705,0
+GNTX.US,D,20201012,000000,26.8403,26.8997,26.6818,26.774,1132790.8495856,0
+GNTX.US,D,20201013,000000,26.5985,26.7938,26.4251,26.5025,1665636.2484099,0
+GNTX.US,D,20201014,000000,26.5985,26.8403,26.2696,26.3182,764583.7424031,0
+GNTX.US,D,20201015,000000,26.1338,26.5896,26.0853,26.551,1906512.8098938,0
+GNTX.US,D,20201016,000000,26.551,26.9583,26.551,26.7056,1478586.8684172,0
+GNTX.US,D,20201019,000000,26.7254,26.8503,26.3568,26.5311,1495630.073716,0
+GNTX.US,D,20201020,000000,26.9681,27.196,26.7353,26.7977,2384228.1625868,0
+GNTX.US,D,20201021,000000,27.1267,27.3259,26.8126,27.2298,2040578.6914619,0
+GNTX.US,D,20201022,000000,27.093,27.7727,27.093,27.6747,2234077.8064774,0
+GNTX.US,D,20201023,000000,29.275,29.6832,28.4406,28.5477,3393336.6893039,0
+GNTX.US,D,20201026,000000,28.0442,28.2959,27.5686,27.8798,2729743.626523,0
+GNTX.US,D,20201027,000000,27.8699,28.0046,27.2872,27.4428,1977114.7520717,0
+GNTX.US,D,20201028,000000,27.102,27.21,26.4955,26.5609,1850851.9296799,0
+GNTX.US,D,20201029,000000,26.5698,27.0454,26.2498,26.8899,2444440.4909235,0
+GNTX.US,D,20201030,000000,26.7838,27.1168,26.5797,26.8314,2800398.046595,0
+GNTX.US,D,20201102,000000,27.1316,27.4329,27.0355,27.4329,2364129.129147,0
+GNTX.US,D,20201103,000000,27.7341,28.1751,27.7341,28.0968,2261042.3613317,0
+GNTX.US,D,20201104,000000,28.1315,28.7518,27.9372,28.3554,2236773.3536916,0
+GNTX.US,D,20201105,000000,28.5189,29.3721,28.4991,29.1888,2571719.5679182,0
+GNTX.US,D,20201106,000000,28.945,29.5465,28.3832,29.4791,1843428.3260456,0
+GNTX.US,D,20201109,000000,30.2262,31.2686,30.0994,30.1282,3590255.9501483,0
+GNTX.US,D,20201110,000000,30.3907,30.6909,30.1182,30.3609,1889393.9153246,0
+GNTX.US,D,20201111,000000,30.4977,30.6126,30.0696,30.3213,2526451.3291165,0
+GNTX.US,D,20201112,000000,30.2163,30.5364,30.0796,30.5066,2436873.5822706,0
+GNTX.US,D,20201113,000000,30.7207,31.0258,30.5928,30.8842,1597311.0394836,0
+GNTX.US,D,20201116,000000,31.1557,31.7472,31.011,31.7423,2356578.3675384,0
+GNTX.US,D,20201117,000000,31.6888,32.31,31.4757,32.2238,2141265.6048125,0
+GNTX.US,D,20201118,000000,32.2912,32.3883,31.5451,31.555,2166299.5786781,0
+GNTX.US,D,20201119,000000,31.5739,31.9702,31.006,31.1081,1395622.345418,0
+GNTX.US,D,20201120,000000,30.9337,31.2726,30.8128,30.9139,1448768.3234761,0
+GNTX.US,D,20201123,000000,31.2825,31.4658,30.9139,31.3023,2776594.2756699,0
+GNTX.US,D,20201124,000000,31.885,32.103,31.4955,32.0187,1899421.2298586,0
+GNTX.US,D,20201125,000000,31.8066,32.0583,31.5451,32.0187,1521726.7249372,0
+GNTX.US,D,20201127,000000,32.0099,32.204,31.8265,31.8652,607428.59662179,0
+GNTX.US,D,20201130,000000,31.7185,31.8166,31.4856,31.6135,1916031.4925311,0
+GNTX.US,D,20201201,000000,32.1267,32.5231,31.9415,32.4755,1216917.9597773,0
+GNTX.US,D,20201202,000000,32.1168,32.4369,31.9999,32.0385,1138237.449479,0
+GNTX.US,D,20201203,000000,32.2516,32.3933,32.0336,32.1654,1568824.6257005,0
+GNTX.US,D,20201204,000000,32.32,32.8431,32.2189,32.8333,1461884.76943,0
+GNTX.US,D,20201207,000000,32.5905,32.7183,32.2416,32.4855,1199239.9737978,0
+GNTX.US,D,20201208,000000,32.6598,32.7272,32.3983,32.6302,1580229.4849545,0
+GNTX.US,D,20201209,000000,32.7768,32.9799,32.4755,32.6004,1056712.0318063,0
+GNTX.US,D,20201210,000000,32.2714,32.3685,31.9415,32.2416,1960530.7283463,0
+GNTX.US,D,20201211,000000,32.1267,32.4607,31.9226,32.0683,1671035.4163604,0
+GNTX.US,D,20201214,000000,32.5142,32.6004,31.9415,32.0099,3982654.3573201,0
+GNTX.US,D,20201215,000000,32.32,32.5429,32.1367,32.4369,3833543.4671899,0
+GNTX.US,D,20201216,000000,32.6004,32.6004,32.098,32.3785,1108176.6988728,0
+GNTX.US,D,20201217,000000,32.4557,32.7669,32.3883,32.6796,1534856.2903645,0
+GNTX.US,D,20201218,000000,32.747,32.8333,32.1456,32.4081,4332236.8580489,0
+GNTX.US,D,20201221,000000,31.9415,32.5588,31.6838,32.4953,1480214.6923246,0
+GNTX.US,D,20201222,000000,32.533,32.9759,32.4459,32.7867,1868643.9541599,0
+GNTX.US,D,20201223,000000,32.9215,33.2613,32.8629,32.9313,1011018.9239004,0
+GNTX.US,D,20201224,000000,32.9898,33.0096,32.639,32.8233,458954.50555273,0
+GNTX.US,D,20201228,000000,32.9017,33.1146,32.7976,32.8917,1625726.8099478,0
+GNTX.US,D,20201229,000000,33.1146,33.1543,32.4755,32.6202,1381649.0969239,0
+GNTX.US,D,20201230,000000,32.6202,33.086,32.2416,33.0284,1275584.2086185,0
+GNTX.US,D,20201231,000000,32.9997,33.0473,32.7084,32.9017,1095196.4936055,0
+GNTX.US,D,20210104,000000,33.1146,33.183,32.3348,32.5905,2172080.2205511,0
+GNTX.US,D,20210105,000000,32.3883,33.5814,32.3883,33.5418,1782518.6472315,0
+GNTX.US,D,20210106,000000,33.086,34.7546,32.9997,34.6862,2633135.8602484,0
+GNTX.US,D,20210107,000000,35.1331,35.8247,34.9389,35.7673,2196245.2815933,0
+GNTX.US,D,20210108,000000,35.7376,35.9803,34.8428,35.2014,1967172.2095206,0
+GNTX.US,D,20210111,000000,34.813,35.7475,34.7258,35.5622,1604186.6528009,0
+GNTX.US,D,20210112,000000,35.8931,36.7285,35.6484,36.5244,1671857.9064314,0
+GNTX.US,D,20210113,000000,36.4956,36.6036,35.037,35.0558,1797414.2956334,0
+GNTX.US,D,20210114,000000,35.2114,35.2996,34.823,34.9785,1982605.7563369,0
+GNTX.US,D,20210115,000000,34.7734,34.9835,34.4623,34.9092,1086717.2769475,0
+GNTX.US,D,20210119,000000,35.2014,35.261,34.5603,34.7258,1153239.0628593,0
+GNTX.US,D,20210120,000000,35.261,35.581,34.9587,35.5285,1405122.8626304,0
+GNTX.US,D,20210121,000000,35.6008,35.8297,35.4551,35.581,1452691.04606,0
+GNTX.US,D,20210122,000000,35.3293,35.581,35.1777,35.4938,1549576.3396593,0
+GNTX.US,D,20210125,000000,35.6008,35.6306,34.5009,35.0171,1789738.3944312,0
+GNTX.US,D,20210126,000000,35.1826,35.1926,33.9024,33.9272,3053693.7035555,0
+GNTX.US,D,20210127,000000,34.3216,34.3216,31.6888,32.1466,2805835.5637759,0
+GNTX.US,D,20210128,000000,31.8552,32.8857,31.1349,32.643,3493680.4779623,0
+GNTX.US,D,20210129,000000,33.3337,33.7905,32.0593,32.1565,2785901.0283502,0
+GNTX.US,D,20210201,000000,32.3022,33.4119,32.0009,33.08,1720218.3042239,0
+GNTX.US,D,20210202,000000,33.4902,33.6745,33.07,33.4416,1323753.8694498,0
+GNTX.US,D,20210203,000000,33.2951,33.7627,33.2951,33.7141,1150281.1261746,0
+GNTX.US,D,20210204,000000,33.957,34.1234,33.5972,33.7141,2012519.1651635,0
+GNTX.US,D,20210205,000000,33.9272,34.0729,33.7141,33.9372,1215782.6207222,0
+GNTX.US,D,20210208,000000,34.1423,34.4524,33.947,34.3266,1647825.0493147,0
+GNTX.US,D,20210209,000000,34.2086,34.3949,33.8202,33.957,1353223.234557,0
+GNTX.US,D,20210210,000000,33.8796,35.2847,33.8796,34.9885,2254740.9772788,0
+GNTX.US,D,20210211,000000,34.9389,35.2996,34.278,34.6476,1320064.2698185,0
+GNTX.US,D,20210212,000000,34.5991,34.7546,34.2086,34.716,737653.50001801,0
+GNTX.US,D,20210216,000000,34.8804,35.0608,34.5405,34.6961,1332044.367527,0
+GNTX.US,D,20210217,000000,34.5991,34.9587,34.4236,34.6189,1518982.7365899,0
+GNTX.US,D,20210218,000000,34.3454,34.5009,33.8984,33.957,1597319.1130058,0
+GNTX.US,D,20210219,000000,34.1987,34.9885,34.1987,34.6813,1830483.4424378,0
+GNTX.US,D,20210222,000000,34.4524,34.9003,34.3454,34.706,1324110.1136154,0
+GNTX.US,D,20210223,000000,34.4048,34.9003,33.9956,34.7596,2127097.5825961,0
+GNTX.US,D,20210224,000000,34.8804,35.261,34.711,35.0855,1472286.4935545,0
+GNTX.US,D,20210225,000000,35.4987,35.4987,34.0729,34.1888,1196514.1508756,0
+GNTX.US,D,20210226,000000,34.1888,34.7447,33.6943,34.4236,1512399.7884513,0
+GNTX.US,D,20210301,000000,34.8517,35.3293,34.5753,35.1232,981640.38591754,0
+GNTX.US,D,20210302,000000,35.1728,35.1728,34.5891,34.813,902923.54476947,0
+GNTX.US,D,20210303,000000,35.0558,35.5532,34.8517,34.9537,1218379.2672898,0
+GNTX.US,D,20210304,000000,34.9687,35.0558,33.4803,33.6845,1411578.6527947,0
+GNTX.US,D,20210305,000000,33.5774,34.4524,33.3475,34.3454,1482847.6697419,0
+GNTX.US,D,20210308,000000,34.5009,35.037,34.2978,34.6565,1230709.5540225,0
+GNTX.US,D,20210309,000000,34.9003,34.9003,34.5793,34.6862,1638727.1990205,0
+GNTX.US,D,20210310,000000,35.0171,35.7772,34.813,35.5136,1108168.6253506,0
+GNTX.US,D,20210311,000000,35.7961,36.121,35.6682,35.8247,987274.69520125,0
+GNTX.US,D,20210312,000000,35.6979,36.0288,35.5711,36.02,706684.47816788,0
+GNTX.US,D,20210315,000000,35.8733,36.2717,35.4255,36.2529,848906.63550728,0
+GNTX.US,D,20210316,000000,36.3797,36.3797,35.688,35.8347,948674.17652084,0
+GNTX.US,D,20210317,000000,35.7673,35.9803,35.4155,35.6979,1606912.4757231,0
+GNTX.US,D,20210318,000000,35.5622,36.02,35.0073,35.143,1566541.8373072,0
+GNTX.US,D,20210319,000000,35.5434,35.5434,34.5307,34.5891,5012626.8837025,0
+GNTX.US,D,20210322,000000,34.3166,34.5891,33.5873,33.9372,1899766.3729313,0
+GNTX.US,D,20210323,000000,33.6646,33.8499,33.4218,33.5873,1749207.2947621,0
+GNTX.US,D,20210324,000000,33.7617,34.1987,33.3139,33.3139,2096113.4228919,0
+GNTX.US,D,20210325,000000,33.5576,34.0253,32.7897,33.6597,1587765.108709,0
+GNTX.US,D,20210326,000000,33.6547,34.7636,33.6547,34.7348,2308098.8852939,0
+GNTX.US,D,20210329,000000,34.5703,34.9389,34.2383,34.4147,2709369.0841392,0
+GNTX.US,D,20210330,000000,34.4147,35.0855,34.3354,34.9191,1336523.1539504,0
+GNTX.US,D,20210331,000000,34.8329,34.9687,34.3504,34.706,1579032.5852929,0
+GNTX.US,D,20210401,000000,34.9191,35.1232,34.5009,35.037,950616.86779277,0
+GNTX.US,D,20210405,000000,35.3669,35.6534,35.1826,35.5434,935588.00627511,0
+GNTX.US,D,20210406,000000,35.3957,35.6206,35.1232,35.3769,1316994.3130137,0
+GNTX.US,D,20210407,000000,35.2996,35.5037,34.7209,34.7636,913544.26318284,0
+GNTX.US,D,20210408,000000,34.5395,34.7704,34.271,34.5981,1105916.1126655,0
+GNTX.US,D,20210409,000000,34.4712,34.5981,34.281,34.5593,1593198.5891288,0
+GNTX.US,D,20210412,000000,34.7447,35.0965,34.5495,35.0479,1934220.1287876,0
+GNTX.US,D,20210413,000000,35.2917,35.2917,34.4563,34.6664,1009907.8054119,0
+GNTX.US,D,20210414,000000,34.6664,35.0915,34.6377,34.7258,816719.52099989,0
+GNTX.US,D,20210415,000000,34.8903,35.038,34.5395,34.9993,921167.68649095,0
+GNTX.US,D,20210416,000000,35.1936,35.5265,35.0479,35.1738,1499285.360878,0
+GNTX.US,D,20210419,000000,35.2332,35.258,34.7932,34.9993,1024597.5789984,0
+GNTX.US,D,20210420,000000,34.9795,35.0618,34.2215,34.4999,1026988.3507507,0
+GNTX.US,D,20210421,000000,34.6079,35.364,34.4712,35.2728,1216539.5134255,0
+GNTX.US,D,20210422,000000,35.3689,35.3977,34.7447,34.7636,1098545.9961154,0
+GNTX.US,D,20210423,000000,34.3146,34.823,33.9242,34.5099,1516776.6466573,0
+GNTX.US,D,20210426,000000,34.2661,34.93,34.2661,34.6377,1130541.3644713,0
+GNTX.US,D,20210427,000000,34.9597,35.0965,34.7636,34.8903,911951.760935,0
+GNTX.US,D,20210428,000000,34.9003,35.038,34.7932,34.9102,1051774.0638097,0
+GNTX.US,D,20210429,000000,34.9201,35.1143,34.6664,34.9003,1235217.6069636,0
+GNTX.US,D,20210430,000000,34.8032,34.8032,34.2859,34.3444,1097340.0137414,0
+GNTX.US,D,20210503,000000,34.5693,34.9201,34.3542,34.6763,1400700.5908623,0
+GNTX.US,D,20210504,000000,34.5495,34.5495,34.0421,34.2562,1207057.1616381,0
+GNTX.US,D,20210505,000000,34.4038,34.6079,34.1789,34.4514,956071.54120821,0
+GNTX.US,D,20210506,000000,34.5197,34.8566,34.2165,34.7834,1093013.6150491,0
+GNTX.US,D,20210507,000000,34.6565,35.4968,34.4712,35.4473,894679.46944462,0
+GNTX.US,D,20210510,000000,35.4373,35.6514,34.2165,34.2859,1669868.7924071,0
+GNTX.US,D,20210511,000000,33.6705,34.061,33.4268,33.9628,1560794.4987131,0
+GNTX.US,D,20210512,000000,33.6903,33.8955,33.0364,33.1038,1935662.2616851,0
+GNTX.US,D,20210513,000000,33.1632,33.944,33.1236,33.6309,1959113.8252056,0
+GNTX.US,D,20210514,000000,33.8271,34.2265,33.7201,34.0223,791153.70386139,0
+GNTX.US,D,20210517,000000,34.0124,34.384,33.6022,33.8955,884787.38640701,0
+GNTX.US,D,20210518,000000,33.8668,33.9827,33.4466,33.4566,1127682.3284332,0
+GNTX.US,D,20210519,000000,33.0552,33.6607,32.9095,33.4664,1302889.8697845,0
+GNTX.US,D,20210520,000000,33.5636,33.6607,33.3188,33.5536,702730.4706856,0
+GNTX.US,D,20210521,000000,33.8668,34.1205,33.6805,33.8866,1201620.6536475,0
+GNTX.US,D,20210524,000000,34.2067,34.2067,33.5536,33.5734,863942.56135684,0
+GNTX.US,D,20210525,000000,33.5239,33.9628,33.5239,33.9242,1368768.8014935,0
+GNTX.US,D,20210526,000000,34.0025,34.0709,33.7101,33.9044,1082687.5801949,0
+GNTX.US,D,20210527,000000,34.2463,34.7258,33.944,34.5197,1269750.0796611,0
+GNTX.US,D,20210528,000000,34.2859,34.8428,33.6408,34.6565,1040830.4045096,0
+GNTX.US,D,20210601,000000,34.8329,34.8517,33.8668,33.954,1768444.4797103,0
+GNTX.US,D,20210602,000000,34.0421,34.4375,33.1979,33.2128,1738507.8595076,0
+GNTX.US,D,20210603,000000,33.3673,33.9728,33.2227,33.7201,1774676.2296346,0
+GNTX.US,D,20210604,000000,33.6805,34.0511,33.5933,34.0025,879955.38338885,0
+GNTX.US,D,20210607,000000,34.1699,34.1699,33.4169,33.505,1361940.620119,0
+GNTX.US,D,20210608,000000,33.2999,33.5536,33.1038,33.4862,1276339.0829413,0
+GNTX.US,D,20210609,000000,33.5536,33.5734,33.074,33.2514,1071574.3769293,0
+GNTX.US,D,20210610,000000,33.8955,33.8955,33.2514,33.3089,1551640.1337636,0
+GNTX.US,D,20210611,000000,33.505,33.6705,33.3386,33.4169,853046.33399946,0
+GNTX.US,D,20210614,000000,33.4862,33.7439,32.4497,32.6064,1259820.6565835,0
+GNTX.US,D,20210615,000000,32.6262,32.8402,32.4597,32.636,1127634.8964904,0
+GNTX.US,D,20210616,000000,32.5677,32.636,31.8889,31.9425,1149944.056624,0
+GNTX.US,D,20210617,000000,31.8652,32.0207,31.2003,31.5817,1849306.8593749,0
+GNTX.US,D,20210618,000000,31.1715,31.4638,30.908,30.908,2243451.1657157,0
+GNTX.US,D,20210621,000000,31.2003,31.9573,31.2003,31.6878,1290015.6294956,0
+GNTX.US,D,20210622,000000,31.6115,32.0009,31.4341,31.8939,1141065.2006186,0
+GNTX.US,D,20210623,000000,31.9038,32.211,31.6977,32.0307,1608590.7591441,0
+GNTX.US,D,20210624,000000,32.3041,32.5093,32.0802,32.1574,1530586.4063274,0
+GNTX.US,D,20210625,000000,32.216,32.8203,32.0951,32.6064,2306329.7747486,0
+GNTX.US,D,20210628,000000,32.6658,32.8055,32.1099,32.2744,1395202.5222651,0
+GNTX.US,D,20210629,000000,32.4022,32.6262,32.3091,32.4409,903199.0537135,0
+GNTX.US,D,20210630,000000,32.2644,32.6162,32.216,32.3041,1480342.859489,0
+GNTX.US,D,20210701,000000,32.5093,33.0938,32.3239,32.8203,1854302.3512169,0
+GNTX.US,D,20210702,000000,32.8699,33.0176,32.6262,32.7242,683815.21743382,0
+GNTX.US,D,20210706,000000,32.5281,32.7004,31.7274,32.2358,1127234.2479528,0
+GNTX.US,D,20210707,000000,32.1862,32.2843,31.553,32.0405,1164333.0915098,0
+GNTX.US,D,20210708,000000,31.5411,31.9811,31.335,31.7264,880710.25771165,0
+GNTX.US,D,20210709,000000,32.0802,32.5697,32.0703,32.3348,999213.41610872,0
+GNTX.US,D,20210712,000000,32.0505,32.2952,31.9811,32.0802,1220652.9729707,0
+GNTX.US,D,20210713,000000,31.9523,32.1971,31.7364,31.9226,1002300.5291481,0
+GNTX.US,D,20210714,000000,32.0405,32.1971,31.7264,31.9523,795062.29778147,0
+GNTX.US,D,20210715,000000,31.8056,32.0901,31.6581,31.8156,902849.87387968,0
+GNTX.US,D,20210716,000000,31.6393,31.9325,30.8455,30.8941,1686792.9132539,0
+GNTX.US,D,20210719,000000,30.4828,31.12,30.3749,30.58,1357751.4713036,0
+GNTX.US,D,20210720,000000,30.5512,31.3697,30.463,31.3251,1813077.9378316,0
+GNTX.US,D,20210721,000000,31.6293,31.8156,31.4133,31.5411,1059252.1637187,0
+GNTX.US,D,20210722,000000,31.5609,31.5699,31.1299,31.2171,1347179.1940233,0
+GNTX.US,D,20210723,000000,31.6491,31.991,30.8742,31.7165,1518930.2586959,0
+GNTX.US,D,20210726,000000,31.6779,32.1773,31.3746,31.6095,2377224.3821052,0
+GNTX.US,D,20210727,000000,31.452,32.3447,31.34,32.3348,2514703.3451703,0
+GNTX.US,D,20210728,000000,32.3051,32.6282,32.0802,32.5399,1831442.1731953,0
+GNTX.US,D,20210729,000000,32.8531,33.5646,32.7946,33.4119,1508401.3765971,0
+GNTX.US,D,20210730,000000,33.2167,33.7063,33.1374,33.3435,1197846.2820334,0
+GNTX.US,D,20210802,000000,33.4912,33.7349,33.078,33.1078,1183196.8760577,0
+GNTX.US,D,20210803,000000,33.2365,33.4119,32.9026,33.2068,758203.64150902,0
+GNTX.US,D,20210804,000000,33.0304,33.1176,32.4131,32.4517,1344789.4314612,0
+GNTX.US,D,20210805,000000,32.6678,33.08,32.1574,32.2268,1644146.5507765,0
+GNTX.US,D,20210806,000000,32.3249,32.6846,32.0307,32.3051,1598153.7133601,0
+GNTX.US,D,20210809,000000,32.2654,32.4231,32.1099,32.1971,1172683.1318131,0
+GNTX.US,D,20210810,000000,32.1476,32.5112,32.0951,32.3447,907803.98892066,0
+GNTX.US,D,20210811,000000,32.2456,32.3933,31.9127,32.3447,1561658.3655852,0
+GNTX.US,D,20210812,000000,32.4131,32.4469,31.8156,31.9613,1231243.4156759,0
+GNTX.US,D,20210813,000000,31.991,32.0009,31.5699,31.6194,1284040.2139003,0
+GNTX.US,D,20210816,000000,31.4133,32.1188,31.2855,32.0802,1007165.8354452,0
+GNTX.US,D,20210817,000000,31.8542,31.9425,31.1101,31.4133,811211.36050008,0
+GNTX.US,D,20210818,000000,31.4133,31.991,31.3846,31.4232,1214091.2178278,0
+GNTX.US,D,20210819,000000,31.0903,31.1933,30.7663,30.9812,1405419.5645701,0
+GNTX.US,D,20210820,000000,30.9812,30.9812,30.57,30.6889,1315645.0256212,0
+GNTX.US,D,20210823,000000,30.7959,30.8455,30.5612,30.571,1009234.6755011,0
+GNTX.US,D,20210824,000000,30.7177,31.0804,30.6761,30.7959,1053908.5012331,0
+GNTX.US,D,20210825,000000,30.7078,31.1537,30.6791,30.8455,880539.70455583,0
+GNTX.US,D,20210826,000000,30.7663,30.8742,30.032,30.149,1066868.5226949,0
+GNTX.US,D,20210827,000000,30.1985,30.8842,30.1886,30.7276,964724.33859288,0
+GNTX.US,D,20210830,000000,30.7365,30.7761,30.3501,30.3749,711626.4829256,0
+GNTX.US,D,20210831,000000,30.4432,30.4432,30.1291,30.1786,1122888.6746454,0
+GNTX.US,D,20210901,000000,30.1291,30.4135,29.8843,30.248,870099.631201,0
+GNTX.US,D,20210902,000000,30.4333,30.5998,30.2817,30.4432,736990.46200989,0
+GNTX.US,D,20210903,000000,30.4828,30.8644,30.2965,30.58,1725505.4520544,0
+GNTX.US,D,20210907,000000,30.5898,30.7276,30.1886,30.2084,2012097.3236302,0
+GNTX.US,D,20210908,000000,30.2282,30.4234,29.7872,30.3451,1548445.0373653,0
+GNTX.US,D,20210909,000000,30.3253,30.8842,30.2549,30.571,1498913.9788583,0
+GNTX.US,D,20210910,000000,30.6889,30.9436,30.5462,30.58,1019071.2530737,0
+GNTX.US,D,20210913,000000,30.8644,30.9288,30.5026,30.7177,1291050.0495236,0
+GNTX.US,D,20210914,000000,30.7276,31.1587,30.5898,30.9912,1359806.1826956,0
+GNTX.US,D,20210915,000000,31.011,31.4916,30.9812,31.3846,1771556.8225065,0
+GNTX.US,D,20210916,000000,31.1973,31.3896,30.8644,31.2954,1985429.4707156,0
+GNTX.US,D,20210917,000000,31.3548,31.776,31.1883,31.5897,6458508.9230033,0
+GNTX.US,D,20210920,000000,30.8842,31.12,30.6246,31.0903,2416538.3983073,0
+GNTX.US,D,20210921,000000,31.2954,31.7066,31.1587,31.3251,2479386.7316321,0
+GNTX.US,D,20210922,000000,31.5213,31.8256,31.345,31.7264,4623505.3173411,0
+GNTX.US,D,20210923,000000,31.8929,32.3834,31.8354,32.3348,1620114.7028501,0
+GNTX.US,D,20210924,000000,32.207,32.5598,32.0505,32.53,1191740.6808931,0
+GNTX.US,D,20210927,000000,32.4617,32.8511,32.3636,32.6876,1671579.3699165,0
+GNTX.US,D,20210928,000000,32.7173,32.7807,32.3051,32.5598,1081971.0551024,0
+GNTX.US,D,20210929,000000,32.5598,32.7857,32.2368,32.7659,1571111.4508548,0
+GNTX.US,D,20210930,000000,32.9026,33.0978,32.315,32.315,1340764.7806599,0
+GNTX.US,D,20211001,000000,32.4914,32.9105,32.0355,32.756,1581382.9894344,0
+GNTX.US,D,20211004,000000,32.8233,33.1771,32.7262,33.1078,1561839.0106437,0
+GNTX.US,D,20211005,000000,33.0206,33.2951,32.8333,33.2267,1324569.2951889,0
+GNTX.US,D,20211006,000000,32.9521,33.2365,32.5984,33.2068,1681456.3151002,0
+GNTX.US,D,20211007,000000,33.6289,34.2136,33.3931,34.1313,1859959.8718769,0
+GNTX.US,D,20211008,000000,34.2681,34.7408,33.9628,34.7209,1253268.9933432,0
+GNTX.US,D,20211011,000000,34.819,35.7633,34.7892,35.7534,2356198.9119964,0
+GNTX.US,D,20211012,000000,35.6256,36.1567,35.586,36.0972,2325615.4008299,0
+GNTX.US,D,20211013,000000,36.0874,36.1171,35.4879,35.6742,2250997.8905632,0
+GNTX.US,D,20211014,000000,35.5027,36.6383,35.5027,36.4421,2197553.1921847,0
+GNTX.US,D,20211015,000000,36.6383,36.8345,36.4906,36.7463,2252069.6506311,0
+GNTX.US,D,20211018,000000,36.5689,36.6681,35.9595,36.0478,1503244.4143117,0
+GNTX.US,D,20211019,000000,36.0378,36.343,35.8417,35.9011,1592272.1524599,0
+GNTX.US,D,20211020,000000,35.684,36.0972,35.3402,35.8217,1604186.6528009,0
+GNTX.US,D,20211021,000000,35.9209,36.2835,35.8713,36.2449,1219957.6408739,0
+GNTX.US,D,20211022,000000,35.6544,36.3033,33.6389,33.7865,2599054.4956021,0
+GNTX.US,D,20211025,000000,33.7509,34.6912,33.6487,34.3176,1886867.912076,0
+GNTX.US,D,20211026,000000,34.9072,34.9072,34.2235,34.5535,2242252.2476736,0
+GNTX.US,D,20211027,000000,34.3969,35.0261,34.1016,34.6515,2478198.914683,0
+GNTX.US,D,20211028,000000,35.0063,35.262,33.9728,34.5237,2828654.3649963,0
+GNTX.US,D,20211029,000000,34.3672,34.8388,34.3077,34.7992,1459305.279097,0
+GNTX.US,D,20211101,000000,34.8973,35.4185,34.7694,35.3491,1599144.7382063,0
+GNTX.US,D,20211102,000000,35.4483,35.4799,35.036,35.252,1372387.7578058,0
+GNTX.US,D,20211103,000000,35.1133,36.0824,35.0409,35.9397,971424.3528029,0
+GNTX.US,D,20211104,000000,36.0378,36.3331,35.8169,35.9794,1207053.124877,0
+GNTX.US,D,20211105,000000,36.1666,36.6581,36.019,36.2549,1683989.3826807,0
+GNTX.US,D,20211108,000000,36.3133,36.559,35.7534,36.0576,1233004.4526991,0
+GNTX.US,D,20211109,000000,36.1369,36.3727,35.9397,36.1171,971511.14316622,0
+GNTX.US,D,20211110,000000,35.9397,36.447,35.8119,36.1567,1333309.8921271,0
+GNTX.US,D,20211111,000000,36.2161,36.3331,35.8813,36.3033,984760.80223588,0
+GNTX.US,D,20211112,000000,36.5006,37.1882,36.2935,36.894,1176427.227719,0
+GNTX.US,D,20211115,000000,36.9336,37.1932,36.7958,37.0614,822006.66883034,0
+GNTX.US,D,20211116,000000,37.2081,37.2675,36.9138,37.0119,919389.49323321,0
+GNTX.US,D,20211117,000000,36.8543,37.0218,36.5392,36.9821,1011628.4748241,0
+GNTX.US,D,20211118,000000,37.0019,37.0713,36.3826,36.6681,1174873.0747014,0
+GNTX.US,D,20211119,000000,36.5689,36.6977,35.8663,36.0288,1046895.638039,0
+GNTX.US,D,20211122,000000,36.127,36.3133,35.7237,36.0676,943626.20678465,0
+GNTX.US,D,20211123,000000,36.235,36.3529,35.8911,36.0676,627861.67204134,0
+GNTX.US,D,20211124,000000,35.7931,35.8515,35.4483,35.6256,557693.68168,0
+GNTX.US,D,20211126,000000,35.0063,35.1826,34.3722,34.9865,798985.02036534,0
+GNTX.US,D,20211129,000000,35.3115,35.3214,34.711,34.8091,1190285.4285221,0
+GNTX.US,D,20211130,000000,34.5237,34.9369,33.5506,33.8558,1687775.8645779,0
+GNTX.US,D,20211201,000000,34.9963,35.0063,33.3237,33.3237,944235.75770842,0
+GNTX.US,D,20211202,000000,33.2951,34.1888,33.2951,34.0322,1260918.6555984,0
+GNTX.US,D,20211203,000000,34.0521,34.3176,33.5992,33.8261,1089593.4692202,0
+GNTX.US,D,20211206,000000,33.9628,34.3374,33.6685,34.1413,1140106.469861,0
+GNTX.US,D,20211207,000000,34.3374,34.9963,33.8261,34.5931,886736.13282056,0
+GNTX.US,D,20211208,000000,34.6912,34.9469,34.494,34.7992,829703.76302824,0
+GNTX.US,D,20211209,000000,34.6813,34.7892,34.4167,34.4653,871125.97770674,0
+GNTX.US,D,20211210,000000,34.7892,34.9072,34.2582,34.6615,743515.88630301,0
+GNTX.US,D,20211213,000000,34.4553,34.5385,33.6487,33.8261,1253463.7670656,0
+GNTX.US,D,20211214,000000,33.5705,33.7083,33.1573,33.3733,1114727.3529227,0
+GNTX.US,D,20211215,000000,33.2167,33.3634,32.6064,33.3634,1379299.7019728,0
+GNTX.US,D,20211216,000000,33.4822,33.6884,33.1969,33.4822,1658931.1882485,0
+GNTX.US,D,20211217,000000,33.4328,33.4922,32.8223,33.1771,3603122.1169149,0
+GNTX.US,D,20211220,000000,32.6856,32.8421,32.1347,32.646,1898063.8689439,0
+GNTX.US,D,20211221,000000,32.9512,33.0681,32.6162,32.7738,1666413.3249187,0
+GNTX.US,D,20211222,000000,32.6262,33.0482,32.4983,33.0384,972972.45067882,0
+GNTX.US,D,20211223,000000,33.2663,33.6685,33.0106,33.5606,879002.7077729,0
+GNTX.US,D,20211227,000000,33.5606,34.4653,33.5506,34.2582,1146461.3409984,0
+GNTX.US,D,20211228,000000,34.2582,34.6615,33.8063,34.4256,812231.65186419,0
+GNTX.US,D,20211229,000000,34.4653,34.4653,34.1016,34.2383,857692.64600774,0
+GNTX.US,D,20211230,000000,34.2383,34.4504,34.1115,34.1611,912474.52149544,0
+GNTX.US,D,20211231,000000,34.0619,34.5287,34.0619,34.2681,954750.51114331,0
+GNTX.US,D,20220103,000000,34.5831,34.9072,34.3572,34.7506,1251942.9173271,0
+GNTX.US,D,20220104,000000,35.0647,36.0378,34.8686,35.576,1413707.0350766,0
+GNTX.US,D,20220105,000000,35.586,35.7039,34.8775,34.9072,1298412.0925514,0
+GNTX.US,D,20220106,000000,34.7892,34.8973,34.276,34.7694,1081143.5190801,0
+GNTX.US,D,20220107,000000,34.8874,34.9072,34.3354,34.7199,838363.6247448,0
+GNTX.US,D,20220110,000000,34.4147,34.814,33.9014,34.7596,1115711.313437,0
+GNTX.US,D,20220111,000000,34.7001,35.1242,34.2908,35.1143,764546.40236306,0
+GNTX.US,D,20220112,000000,35.0855,35.2134,34.4434,34.6505,697099.18897269,0
+GNTX.US,D,20220113,000000,34.8973,35.2431,34.6317,34.8874,789017.2480574,0
+GNTX.US,D,20220114,000000,34.8686,35.1738,34.4534,35.154,695302.83029008,0
+GNTX.US,D,20220118,000000,34.7794,34.8091,34.2958,34.385,915089.33348794,0
+GNTX.US,D,20220119,000000,34.4831,34.5327,33.1414,33.2009,927720.35892139,0
+GNTX.US,D,20220120,000000,33.3287,33.3287,32.0069,32.0465,948717.57170249,0
+GNTX.US,D,20220121,000000,32.0167,32.3814,31.5035,31.6125,815582.16356433,0
+GNTX.US,D,20220124,000000,31.1091,31.9771,30.474,31.9177,1457981.2214613,0
+GNTX.US,D,20220125,000000,31.5233,31.879,30.6256,31.4738,1348163.1545376,0
+GNTX.US,D,20220126,000000,31.9375,32.6282,31.2964,31.6223,1687583.1092362,0
+GNTX.US,D,20220127,000000,31.879,32.1792,30.6652,30.8624,1439636.1607127,0
+GNTX.US,D,20220128,000000,30.7435,31.0397,28.8796,30.3788,2627074.66348,0
+GNTX.US,D,20220131,000000,29.5801,31.0397,29.3522,30.9802,1994096.396764,0
+GNTX.US,D,20220201,000000,31.2072,31.77,31.0496,31.7304,1652194.8431887,0
+GNTX.US,D,20220202,000000,31.4054,31.9573,31.0893,31.6323,1362303.9286166,0
+GNTX.US,D,20220203,000000,31.4638,31.6422,30.902,31.0596,823175.31116431,0
+GNTX.US,D,20220204,000000,30.7731,31.0496,30.4185,30.7831,823592.10674628,0
+GNTX.US,D,20220207,000000,30.9614,30.9614,30.5264,30.7335,1190199.6473491,0
+GNTX.US,D,20220208,000000,30.8227,31.2766,30.7533,30.9119,1101116.4037359,0
+GNTX.US,D,20220209,000000,31.1883,31.4837,30.9318,30.9704,1437910.4453491,0
+GNTX.US,D,20220210,000000,30.5364,31.0893,30.132,30.3391,1052218.107529,0
+GNTX.US,D,20220211,000000,30.2609,30.4383,29.7674,29.9151,1135321.8987856,0
+GNTX.US,D,20220214,000000,29.9547,30.463,29.7476,30.3689,1536643.5663347,0
+GNTX.US,D,20220215,000000,30.6454,31.4152,30.5026,31.1289,1137902.3983089,0
+GNTX.US,D,20220216,000000,30.7435,31.2171,30.7435,31.0496,839930.89723586,0
+GNTX.US,D,20220217,000000,30.8326,30.9704,30.4085,30.4383,911532.94697247,0
+GNTX.US,D,20220218,000000,30.3788,30.685,30.142,30.4383,1018895.6539666,0
+GNTX.US,D,20220222,000000,30.1519,30.4581,29.6089,29.7773,911347.25596259,0
+GNTX.US,D,20220223,000000,30.0826,30.251,29.1749,29.1947,964767.73377453,0
+GNTX.US,D,20220224,000000,28.396,29.7476,27.9026,29.6882,2247242.6935644,0
+GNTX.US,D,20220225,000000,29.6584,30.0043,28.9579,29.816,1447932.7139316,0
+GNTX.US,D,20220228,000000,29.2542,30.1122,28.504,29.8655,1589998.446779,0
+GNTX.US,D,20220301,000000,29.698,29.8457,28.1691,28.3663,1814445.390649,0
+GNTX.US,D,20220302,000000,28.4743,29.6882,28.3862,29.4117,1348430.5899594,0
+GNTX.US,D,20220303,000000,29.5504,29.7674,28.8696,28.9975,1265393.4052607,0
+GNTX.US,D,20220304,000000,28.7508,29.0273,27.8183,28.0898,1507697.9709782,0
+GNTX.US,D,20220307,000000,28.0601,28.0601,27.1624,27.2803,1879811.6537003,0
+GNTX.US,D,20220308,000000,27.4289,28.4941,27.0445,27.4884,1943344.2180289,0
+GNTX.US,D,20220309,000000,28.1394,28.3564,27.7737,28.2375,1175064.820853,0
+GNTX.US,D,20220310,000000,27.7441,28.3415,27.7252,28.2177,1125563.0288638,0
+GNTX.US,D,20220311,000000,28.287,28.4545,27.7787,27.8134,990786.67734479,0
+GNTX.US,D,20220314,000000,27.8827,28.2474,27.4141,27.4785,984482.26572104,0
+GNTX.US,D,20220315,000000,27.537,27.8827,27.2714,27.7153,1282681.8437954,0
+GNTX.US,D,20220316,000000,28.0204,28.7191,27.9323,28.6715,1225041.9414598,0
+GNTX.US,D,20220317,000000,28.5239,28.7111,28.1592,28.6715,806955.60512672,0
+GNTX.US,D,20220318,000000,28.4941,29.3721,28.3842,29.1947,2024797.9831923,0
+GNTX.US,D,20220321,000000,29.2145,29.3096,28.406,28.6616,1583647.6124028,0
+GNTX.US,D,20220322,000000,28.84,29.0966,28.7508,28.9975,910772.01750804,0
+GNTX.US,D,20220323,000000,28.6715,29.0173,27.9858,28.0998,1771071.4019861,0
+GNTX.US,D,20220324,000000,28.1493,28.6229,28.1493,28.4644,969072.93947117,0
+GNTX.US,D,20220325,000000,27.9125,28.7012,27.9125,28.4842,1075908.8491437,0
+GNTX.US,D,20220328,000000,28.5933,28.7012,28.3267,28.5734,750741.68864429,0
+GNTX.US,D,20220329,000000,29.0074,29.7377,28.9876,29.4613,1321833.3803638,0
+GNTX.US,D,20220330,000000,29.1947,29.4415,29.0173,29.1451,803297.29039388,0
+GNTX.US,D,20220331,000000,28.9975,29.0569,28.6527,28.7805,1473920.3726035,0
+GNTX.US,D,20220401,000000,29.0371,29.2344,28.5933,28.9876,1011699.1181432,0
+GNTX.US,D,20220404,000000,28.9975,29.0371,28.4644,28.6427,940340.28326186,0
+GNTX.US,D,20220405,000000,28.4346,28.504,27.6509,27.8431,1132694.9765099,0
+GNTX.US,D,20220406,000000,27.8233,27.8233,27.2615,27.6261,1525999.6365452,0
+GNTX.US,D,20220407,000000,27.4279,27.4725,26.8136,27.2198,1312992.8735887,0
+GNTX.US,D,20220408,000000,27.21,27.6856,27.0217,27.2,1145476.3712938,0
+GNTX.US,D,20220411,000000,27.3585,28.0522,27.0712,27.4775,1146473.4512816,0
+GNTX.US,D,20220412,000000,27.6657,28.0324,27.2595,27.3387,813023.86622703,0
+GNTX.US,D,20220413,000000,27.2694,27.5171,27.2,27.3585,653830.15609803,0
+GNTX.US,D,20220414,000000,27.3091,27.6757,27.1901,27.3387,637360.17087321,0
+GNTX.US,D,20220418,000000,27.2397,27.4676,27.0117,27.2496,734793.45478964,0
+GNTX.US,D,20220419,000000,27.2595,27.9928,27.1901,27.9531,1009839.1804735,0
+GNTX.US,D,20220420,000000,28.2702,28.6567,28.1117,28.4981,939446.14068164,0
+GNTX.US,D,20220421,000000,28.8846,29.1719,28.3396,28.3396,1565834.3949271,0
+GNTX.US,D,20220422,000000,29.7268,30.6087,29.1348,29.3404,1960743.6674935,0
+GNTX.US,D,20220425,000000,29.38,30.3015,29.1025,30.2718,1835878.5736272,0
+GNTX.US,D,20220426,000000,29.9448,30.3759,29.3602,29.38,1730137.6353988,0
+GNTX.US,D,20220427,000000,29.5088,29.7169,29.0827,29.3304,1143787.9959702,0
+GNTX.US,D,20220428,000000,29.707,29.9943,28.9837,29.9151,939818.53189168,0
+GNTX.US,D,20220429,000000,29.7268,30.0142,28.9737,29.0827,918978.75279287,0
+GNTX.US,D,20220502,000000,29.0035,29.3503,28.508,29.1719,849432.42363855,0
+GNTX.US,D,20220503,000000,29.1422,29.598,28.8548,29.3998,800186.96597826,0
+GNTX.US,D,20220504,000000,29.2512,30.1082,28.8846,30.1034,831137.82240352,0
+GNTX.US,D,20220505,000000,29.6574,29.8358,28.7656,28.9242,744559.38904335,0
+GNTX.US,D,20220506,000000,28.9143,29.2116,28.29,29.0133,1105444.8208088,0
+GNTX.US,D,20220509,000000,28.6071,29.38,28.4188,28.825,1397644.7627213,0
+GNTX.US,D,20220510,000000,29.261,29.261,27.8342,28.3197,1084113.5660479,0
+GNTX.US,D,20220511,000000,28.4386,28.8746,27.7945,27.854,619047.4042133,0
+GNTX.US,D,20220512,000000,28.4386,28.4386,27.745,28.4288,967553.09892285,0
+GNTX.US,D,20220513,000000,28.7359,29.4841,28.508,29.4295,1029669.7693011,0
+GNTX.US,D,20220516,000000,29.2512,29.2908,28.4684,28.8846,855898.30570567,0
+GNTX.US,D,20220517,000000,29.2214,30.0686,28.7656,30.034,807746.81029929,0
+GNTX.US,D,20220518,000000,29.6476,29.9547,29.2908,29.3899,761023.31912656,0
+GNTX.US,D,20220519,000000,29.3106,29.9151,29.0729,29.6178,932346.48712424,0
+GNTX.US,D,20220520,000000,29.9943,30.0488,28.8746,29.5583,1225480.9392277,0
+GNTX.US,D,20220523,000000,29.7367,29.7664,29.162,29.3503,996352.36169006,0
+GNTX.US,D,20220524,000000,29.0927,29.3304,28.8153,29.2314,676093.90266942,0
+GNTX.US,D,20220525,000000,29.2016,29.5782,28.9837,29.4593,786425.64744115,0
+GNTX.US,D,20220526,000000,29.6079,30.2916,29.6079,29.8259,1264732.3856331,0
+GNTX.US,D,20220527,000000,30.1232,31.015,29.9844,31.015,906328.55274426,0
+GNTX.US,D,20220531,000000,30.9556,31.1933,30.46,30.7969,2168071.7167942,0
+GNTX.US,D,20220601,000000,30.7375,30.9654,30.0241,30.1925,1177800.735678,0
+GNTX.US,D,20220602,000000,30.3907,30.6879,30.2272,30.6781,958203.96025111,0
+GNTX.US,D,20220603,000000,30.3609,30.5096,30.1776,30.2024,602295.85490282,0
+GNTX.US,D,20220606,000000,30.5889,30.8564,30.3609,30.7375,548560.50972629,0
+GNTX.US,D,20220607,000000,30.4799,30.9556,30.2123,30.7673,843513.52269837,0
+GNTX.US,D,20220608,000000,30.6483,31.0447,30.5592,30.6879,400478.9936727,0
+GNTX.US,D,20220609,000000,30.4898,31.0348,30.4254,30.4799,583827.67294116,0
+GNTX.US,D,20220610,000000,30.143,30.3709,29.3899,29.3998,556605.77456773,0
+GNTX.US,D,20220613,000000,28.7557,28.9737,28.0522,28.2999,1024789.3251499,0
+GNTX.US,D,20220614,000000,28.5873,28.5873,27.4676,27.7847,1416836.5341073,0
+GNTX.US,D,20220615,000000,28.0224,28.6567,27.8639,28.0918,2036671.1067322,0
+GNTX.US,D,20220616,000000,27.527,27.527,25.9218,26.1001,2057422.0770871,0
+GNTX.US,D,20220617,000000,26.2984,26.8037,26.1596,26.4865,2815273.5111915,0
+GNTX.US,D,20220621,000000,27.1703,27.9482,27.1604,27.8639,1654501.8521485,0
+GNTX.US,D,20220622,000000,27.9432,28.1117,27.4775,27.7153,1221000.1344239,0
+GNTX.US,D,20220623,000000,27.6261,28.0472,27.4031,27.6856,1444092.74495,0
+GNTX.US,D,20220624,000000,27.9036,28.6011,27.7797,28.2801,1991493.6950547,0
+GNTX.US,D,20220627,000000,28.2702,28.726,26.8731,28.5873,983311.60500653,0
+GNTX.US,D,20220628,000000,28.617,28.8846,28.1117,28.1612,1294088.7214299,0
+GNTX.US,D,20220629,000000,28.0522,28.2603,27.5766,28.2503,1332902.1792575,0
+GNTX.US,D,20220630,000000,27.8342,27.9928,27.0415,27.7153,1658950.3628637,0
+GNTX.US,D,20220701,000000,27.6162,28.2009,27.4408,28.1017,915490.99121585,0
+GNTX.US,D,20220705,000000,27.537,27.9036,26.9423,27.854,1072203.1024681,0
+GNTX.US,D,20220706,000000,27.7351,27.9135,27.086,27.527,1257339.0577068,0
+GNTX.US,D,20220707,000000,27.8355,28.4924,27.8156,28.4725,1236256.5410943,0
+GNTX.US,D,20220708,000000,28.5919,28.7511,28.1938,28.4127,829843.63287139,0
+GNTX.US,D,20220711,000000,28.2037,28.3232,27.7907,27.8753,673736.1159592,0
+GNTX.US,D,20220712,000000,28.0147,28.5023,27.9948,28.1639,1230998.2609009,0
+GNTX.US,D,20220713,000000,27.6962,27.8853,27.4773,27.6862,1042537.1980942,0
+GNTX.US,D,20220714,000000,27.4474,27.4673,26.9598,27.3479,941567.76813993,0
+GNTX.US,D,20220715,000000,27.7161,27.945,27.4375,27.8455,744228.01934263,0
+GNTX.US,D,20220718,000000,28.1341,28.3132,27.6365,27.7161,624634.04832509,0
+GNTX.US,D,20220719,000000,28.0545,28.8108,27.935,28.7212,957021.06282632,0
+GNTX.US,D,20220720,000000,28.7113,29.3781,28.6416,29.2885,1691468.0580141,0
+GNTX.US,D,20220721,000000,29.1591,29.5473,28.98,29.5174,1109342.3768399,0
+GNTX.US,D,20220722,000000,28.8009,28.8705,26.298,27.1488,2924326.2609441,0
+GNTX.US,D,20220725,000000,27.0692,27.5619,26.8901,27.318,1893549.603913,0
+GNTX.US,D,20220726,000000,27.0493,27.4623,26.91,27.2782,1744327.1884502,0
+GNTX.US,D,20220727,000000,27.3578,28.1789,27.2782,27.9749,1094077.990366,0
+GNTX.US,D,20220728,000000,28.1341,28.4028,27.7559,28.0744,1473885.9903757,0
+GNTX.US,D,20220729,000000,28.154,28.2734,27.7957,28.0843,1175620.0193536,0
+GNTX.US,D,20220801,000000,28.0843,28.4127,27.7609,28.2336,983836.98553232,0
+GNTX.US,D,20220802,000000,28.1341,28.1838,27.6514,27.746,1630974.2222638,0
+GNTX.US,D,20220803,000000,27.8853,28.2883,27.5768,28.1142,1211361.8551033,0
+GNTX.US,D,20220804,000000,27.9749,28.1391,27.4872,27.537,1234537.2753938,0
+GNTX.US,D,20220805,000000,27.2384,27.537,26.9797,27.2583,926613.87441975,0
+GNTX.US,D,20220808,000000,27.2981,27.8952,27.2384,27.6265,758703.6135459,0
+GNTX.US,D,20220809,000000,27.4773,27.6365,27.0543,27.0991,1664910.376854,0
+GNTX.US,D,20220810,000000,27.5967,28.2933,27.5768,27.8952,1379563.5169434,0
+GNTX.US,D,20220811,000000,27.955,28.4525,27.6365,28.4028,1213962.3575189,0
+GNTX.US,D,20220812,000000,28.5322,28.771,28.2436,28.7611,860148.32852433,0
+GNTX.US,D,20220815,000000,28.562,28.9402,28.2139,28.8208,969265.93239185,0
+GNTX.US,D,20220816,000000,28.7511,29.1293,28.6118,28.9999,871473.77779998,0
+GNTX.US,D,20220817,000000,28.6814,28.9203,28.2734,28.6416,890784.61838019,0
+GNTX.US,D,20220818,000000,28.6914,29.2686,28.6516,29.1989,806376.81161475,0
+GNTX.US,D,20220819,000000,29.0198,29.1343,28.6814,28.8009,1737554.6280636,0
+GNTX.US,D,20220822,000000,28.4326,28.4525,27.5768,27.6663,882732.90823505,0
+GNTX.US,D,20220823,000000,27.7261,27.8753,27.6265,27.6265,1043211.4396401,0
+GNTX.US,D,20220824,000000,27.6365,27.955,27.5668,27.8156,636980.40581333,0
+GNTX.US,D,20220825,000000,27.9052,28.6217,27.7832,28.3928,500467.09180019,0
+GNTX.US,D,20220826,000000,28.4924,28.572,27.4723,27.4872,577055.30436253,0
+GNTX.US,D,20220829,000000,27.2583,27.9151,27.1687,27.6166,541781.71982057,0
+GNTX.US,D,20220830,000000,27.6464,27.7559,27.0792,27.2384,778332.98552708,0
+GNTX.US,D,20220831,000000,27.3976,27.4673,27.0493,27.1588,705155.16910009,0
+GNTX.US,D,20220901,000000,26.9498,26.9647,26.4323,26.92,654993.00484761,0
+GNTX.US,D,20220902,000000,27.1488,27.2732,26.5169,26.6512,781217.85509237,0
+GNTX.US,D,20220906,000000,26.7508,26.8105,26.1337,26.3527,843015.96137414,0
+GNTX.US,D,20220907,000000,26.3825,26.8403,26.3029,26.8105,918498.85992679,0
+GNTX.US,D,20220908,000000,26.8702,26.8702,25.875,26.7707,818228.79229138,0
+GNTX.US,D,20220909,000000,26.8403,27.2484,26.7508,27.2086,522602.51209061,0
+GNTX.US,D,20220912,000000,27.4474,27.7957,27.4225,27.6564,674326.95653892,0
+GNTX.US,D,20220913,000000,26.9697,27.1588,26.6612,26.6811,763383.11113056,0
+GNTX.US,D,20220914,000000,26.6712,26.7209,26.1736,26.701,1014784.7729727,0
+GNTX.US,D,20220915,000000,26.492,26.9498,26.0392,26.1636,1113070.2995453,0
+GNTX.US,D,20220916,000000,26.1636,26.4821,25.885,26.0541,1815894.2609158,0
+GNTX.US,D,20220919,000000,25.8949,26.5119,25.88,26.5119,970579.24640154,0
+GNTX.US,D,20220920,000000,26.3029,26.4224,25.8352,25.885,1140217.8164542,0
+GNTX.US,D,20220921,000000,25.8949,26.0143,25.3177,25.3276,817971.5555764,0
+GNTX.US,D,20220922,000000,25.3973,25.4769,24.8101,25.0092,875122.31886288,0
+GNTX.US,D,20220923,000000,24.6509,24.84,24.0868,24.4519,1180054.3381943,0
+GNTX.US,D,20220926,000000,24.5116,24.835,24.3325,24.5812,840511.92272673,0
+GNTX.US,D,20220927,000000,24.8798,25.0689,24.5315,24.7504,884194.9372206,0
+GNTX.US,D,20220928,000000,24.7405,25.1883,24.626,25.0689,1201609.9710451,0
+GNTX.US,D,20220929,000000,24.6012,24.6012,23.5861,24.0737,1769463.0338615,0
+GNTX.US,D,20220930,000000,24.0737,24.422,23.6657,23.7254,1583611.5169486,0
+GNTX.US,D,20221003,000000,23.9841,24.5265,23.795,24.3723,1177215.6908513,0
+GNTX.US,D,20221004,000000,24.7604,25.1485,24.7206,25.1386,1215187.2464078,0
+GNTX.US,D,20221005,000000,24.6907,24.9594,24.4917,24.84,1474464.7729844,0
+GNTX.US,D,20221006,000000,24.78,25.13,24.67,24.93,748273,0
+GNTX.US,D,20221007,000000,24.76,24.8,24.15,24.22,802280,0
+GNTX.US,D,20221010,000000,24.27,24.31,23.92,24.15,709042,0
+GNTX.US,D,20221011,000000,24.01,24.685,23.88,24.27,1180640,0
+GNTX.US,D,20221012,000000,24.3,24.37,23.97,23.98,782374,0
+GNTX.US,D,20221013,000000,23.48,24.34,23.277,24.13,960568,0
+GNTX.US,D,20221014,000000,24.26,24.36,23.68,23.8,1039255,0
+GNTX.US,D,20221017,000000,24.21,24.65,24.17,24.49,1502635,0
+GNTX.US,D,20221018,000000,25.05,25.25,24.525,24.76,913879,0
+GNTX.US,D,20221019,000000,24.61,24.81,24.14,24.27,1000525,0
+GNTX.US,D,20221020,000000,24.39,24.66,23.76,23.86,903599,0
+GNTX.US,D,20221021,000000,23.96,24.395,23.86,24.31,927649,0
+GNTX.US,D,20221024,000000,24.43,24.825,24.24,24.72,1002754,0
+GNTX.US,D,20221025,000000,24.66,25.285,24.66,25.19,725731,0
+GNTX.US,D,20221026,000000,25.24,25.6,25.07,25.12,809842,0
+GNTX.US,D,20221027,000000,25.52,25.87,25.36,25.63,1430103,0
+GNTX.US,D,20221028,000000,24.83,26.44,24.4,26.28,1852684,0
+GNTX.US,D,20221031,000000,25.98,26.6,25.53,26.49,2284084,0
+GNTX.US,D,20221101,000000,26.75,26.97,26.52,26.55,1555585,0
+GNTX.US,D,20221102,000000,26.35,26.59,25.73,25.73,1581575,0
+GNTX.US,D,20221103,000000,25.5,26.1992,25.31,25.9,1000678,0
+GNTX.US,D,20221104,000000,26.25,26.69,26.13,26.66,905370,0
+GNTX.US,D,20221107,000000,26.77,26.9205,26.575,26.86,977970,0
+GNTX.US,D,20221108,000000,26.84,27.26,26.715,26.85,888956,0
+GNTX.US,D,20221109,000000,26.69,27.045,26.46,26.75,928635,0
+GNTX.US,D,20221110,000000,27.69,28.485,27.5975,28.48,1153232,0
+GNTX.US,D,20221111,000000,28.56,29.63,28.54,29.28,1162569,0
+GNTX.US,D,20221114,000000,28.97,29.24,28.81,28.82,837233,0
+GNTX.US,D,20221115,000000,29.17,29.45,28.65,29.01,913181,0
+GNTX.US,D,20221116,000000,28.91,29.1,28.49,28.56,744912,0
+GNTX.US,D,20221117,000000,28.16,28.51,27.79,28.51,760355,0
+GNTX.US,D,20221118,000000,28.92,28.92,28.39,28.73,1173147,0
+GNTX.US,D,20221121,000000,28.5,28.795,28.36,28.56,602136,0
+GNTX.US,D,20221122,000000,28.58,28.91,28.515,28.88,847652,0
+GNTX.US,D,20221123,000000,28.66,29.03,28.56,28.63,688217,0
+GNTX.US,D,20221125,000000,28.73,28.87,28.57,28.76,201596,0
+GNTX.US,D,20221128,000000,28.44,28.575,28.31,28.53,722703,0
+GNTX.US,D,20221129,000000,28.69,28.72,28.29,28.37,788665,0
+GNTX.US,D,20221130,000000,28.55,28.905,28.15,28.9,1100331,0
+GNTX.US,D,20221201,000000,28.93,29.259,28.93,29.08,687449,0
+GNTX.US,D,20221202,000000,28.81,28.9297,28.34,28.48,1534198,0
+GNTX.US,D,20221205,000000,28.27,28.41,27.715,27.99,890830,0
+GNTX.US,D,20221206,000000,28.17,28.22,27.091,27.46,725001,0
+GNTX.US,D,20221207,000000,27.19,27.39,27.06,27.29,762819,0
+GNTX.US,D,20221208,000000,27.36,27.61,27.01,27.5,879411,0
+GNTX.US,D,20221209,000000,27.29,27.59,27.21,27.26,539703,0
+GNTX.US,D,20221212,000000,27.17,27.53,27.075,27.49,615809,0
+GNTX.US,D,20221213,000000,28.31,28.31,27.26,27.43,889262,0
+GNTX.US,D,20221214,000000,27.59,28.03,27.43,27.61,896783,0
+GNTX.US,D,20221215,000000,27.3,27.3994,26.9,26.92,942498,0
+GNTX.US,D,20221216,000000,26.79,27.03,26.5,26.67,2163180,0
+GNTX.US,D,20221219,000000,26.89,27.31,26.29,26.64,1229552,0
+GNTX.US,D,20221220,000000,26.73,27.13,26.7,26.82,897679,0
+GNTX.US,D,20221221,000000,27.11,27.475,27.11,27.35,1050270,0
+GNTX.US,D,20221222,000000,27.17,27.17,26.29,26.74,1033846,0
+GNTX.US,D,20221223,000000,26.85,27.17,26.55,26.99,730529,0
+GNTX.US,D,20221227,000000,26.89,27.218,26.815,27.12,513525,0
+GNTX.US,D,20221228,000000,27.34,27.74,26.76,26.8,589744,0
+GNTX.US,D,20221229,000000,27.13,27.53,26.84,27.38,1011372,0
+GNTX.US,D,20221230,000000,27.18,27.38,27.1,27.27,705565,0
+GNTX.US,D,20230103,000000,27.47,27.77,27.35,27.69,994337,0
+GNTX.US,D,20230104,000000,27.96,28.235,27.795,28.21,1369017,0
+GNTX.US,D,20230105,000000,27.96,28.33,27.75,28.17,917935,0
+GNTX.US,D,20230106,000000,28.3,29.1,28.27,28.76,1219230,0
+GNTX.US,D,20230109,000000,28.82,28.83,28.17,28.36,1231217,0
+GNTX.US,D,20230110,000000,28.42,28.55,27.85,28.09,1935929,0
+GNTX.US,D,20230111,000000,28.33,28.43,28.13,28.28,1202831,0
+GNTX.US,D,20230112,000000,28.29,28.73,28.24,28.43,835208,0
+GNTX.US,D,20230113,000000,28,28.83,27.93,28.78,698488,0
+GNTX.US,D,20230117,000000,28.72,28.9,28.3813,28.41,851246,0
+GNTX.US,D,20230118,000000,28.71,28.905,28.475,28.53,931097,0
+GNTX.US,D,20230119,000000,28.48,28.605,28.185,28.36,1186090,0
+GNTX.US,D,20230120,000000,28.51,28.77,28.23,28.77,771699,0
+GNTX.US,D,20230123,000000,29,29.32,28.83,29.27,1073976,0
+GNTX.US,D,20230124,000000,29.08,29.27,28.71,28.98,1274347,0
+GNTX.US,D,20230125,000000,28.82,28.82,28.54,28.74,1240376,0
+GNTX.US,D,20230126,000000,29.07,29.275,28.935,29.19,2073395,0
+GNTX.US,D,20230127,000000,29.17,29.38,28.01,28.38,2543011,0
+GNTX.US,D,20230130,000000,28.08,28.98,27.81,28.31,1936729,0
+GNTX.US,D,20230131,000000,28.53,29.51,28.48,29.51,2238143,0
+GNTX.US,D,20230201,000000,29.49,29.895,29.2,29.69,1486061,0
+GNTX.US,D,20230202,000000,29.96,30.405,29.835,30.26,1858809,0
+GNTX.US,D,20230203,000000,29.84,30.39,29.8,30.22,1704844,0
+GNTX.US,D,20230206,000000,30.13,30.29,29.245,29.28,968237,0
+GNTX.US,D,20230207,000000,29.13,29.42,28.88,29.17,765495,0
+GNTX.US,D,20230208,000000,28.63,29.14,28.63,28.76,729877,0
+GNTX.US,D,20230209,000000,29.08,29.23,28.46,28.6,1670473,0
+GNTX.US,D,20230210,000000,28.28,28.39,28.12,28.3,1309598,0
+GNTX.US,D,20230213,000000,28.29,28.71,28.15,28.55,1501135,0
+GNTX.US,D,20230214,000000,28.51,28.63,28.2,28.39,2578093,0
+GNTX.US,D,20230215,000000,28.13,28.455,28.11,28.25,929048,0
+GNTX.US,D,20230216,000000,27.89,28.8194,27.77,28.5,1170685,0
+GNTX.US,D,20230217,000000,28.43,28.74,28.31,28.65,1525379,0
+GNTX.US,D,20230221,000000,28.48,28.6,28.01,28.04,860908,0
+GNTX.US,D,20230222,000000,28.04,28.355,27.91,28.3,1272468,0
+GNTX.US,D,20230223,000000,28.41,28.49,27.96,28.4,1261628,0
+GNTX.US,D,20230224,000000,28.11,28.58,27.921,28.49,1009734,0
+GNTX.US,D,20230227,000000,28.57,28.845,28.505,28.54,865824,0
+GNTX.US,D,20230228,000000,28.58,28.8,28.52,28.55,870632,0
+GNTX.US,D,20230301,000000,28.43,28.93,28.3,28.32,1302239,0
+GNTX.US,D,20230302,000000,28.04,28.59,27.89,28.57,1215057,0
+GNTX.US,D,20230303,000000,28.81,28.89,28.49,28.75,1175793,0
+GNTX.US,D,20230306,000000,28.9,28.94,28.33,28.5,1252943,0
+GNTX.US,D,20230307,000000,28.34,28.49,28.085,28.15,830497,0
+GNTX.US,D,20230308,000000,28.15,28.35,27.98,28.2,726528,0
+GNTX.US,D,20230309,000000,28.24,28.24,27.56,27.57,1272247,0
+GNTX.US,D,20230310,000000,27.55,27.64,26.875,26.94,1038417,0
+GNTX.US,D,20230313,000000,26.52,26.9,26.205,26.5,1867195,0
+GNTX.US,D,20230314,000000,26.9,27.02,26.44,26.69,1841602,0
+GNTX.US,D,20230315,000000,26.14,26.42,25.77,26.19,1823882,0
+GNTX.US,D,20230316,000000,25.96,26.865,25.91,26.83,1379306,0
+GNTX.US,D,20230317,000000,26.63,26.775,26.35,26.53,2558229,0
+GNTX.US,D,20230320,000000,26.54,27.045,26.51,26.98,1587596,0
+GNTX.US,D,20230321,000000,27.29,27.488,27.05,27.24,1564814,0
+GNTX.US,D,20230322,000000,27.17,27.36,26.66,26.68,916718,0
+GNTX.US,D,20230323,000000,26.81,27.09,26.425,26.61,967531,0
+GNTX.US,D,20230324,000000,26.48,26.84,26.33,26.78,1127629,0
+GNTX.US,D,20230327,000000,26.94,27.035,26.71,26.95,1558708,0
+GNTX.US,D,20230328,000000,26.85,27.11,26.84,27.03,1184097,0
+GNTX.US,D,20230329,000000,27.18,27.37,26.94,27.33,1586723,0
+GNTX.US,D,20230330,000000,27.54,27.67,27.35,27.41,544775,0
+GNTX.US,D,20230331,000000,27.55,28.11,27.55,28.03,1252973,0
+GNTX.US,D,20230403,000000,27.93,28.32,27.805,27.9,928242,0
+GNTX.US,D,20230404,000000,27.87,27.87,27.33,27.49,868391,0
+GNTX.US,D,20230405,000000,27.24,27.29,26.95,27.05,809651,0
+GNTX.US,D,20230406,000000,27.05,27.05,26.735,26.88,913421,0
+GNTX.US,D,20230410,000000,26.84,27.225,26.45,27.21,845312,0
+GNTX.US,D,20230411,000000,27.34,27.76,27.27,27.6,1072540,0
+GNTX.US,D,20230412,000000,27.8,27.89,27.41,27.45,1017995,0
+GNTX.US,D,20230413,000000,27.61,27.61,27.205,27.46,605389,0
+GNTX.US,D,20230414,000000,27.35,27.81,27.35,27.51,970959,0
+GNTX.US,D,20230417,000000,27.5,27.54,27.125,27.38,758168,0
+GNTX.US,D,20230418,000000,27.41,27.545,26.97,27.11,901452,0
+GNTX.US,D,20230419,000000,26.93,26.99,26.665,26.88,712854,0
+GNTX.US,D,20230420,000000,26.5,26.85,26.42,26.79,668729,0
+GNTX.US,D,20230421,000000,26.75,26.93,26.55,26.76,1164196,0
+GNTX.US,D,20230424,000000,26.82,27.155,26.795,26.94,1005929,0
+GNTX.US,D,20230425,000000,26.78,26.91,26.47,26.47,818345,0
+GNTX.US,D,20230426,000000,26.33,26.54,26.26,26.27,1188282,0
+GNTX.US,D,20230427,000000,26.27,26.4,25.85,26.34,1286350,0
+GNTX.US,D,20230428,000000,26.93,28.055,26.685,27.59,1709943,0
+GNTX.US,D,20230501,000000,27.53,28.09,27.3,27.87,1538440,0
+GNTX.US,D,20230502,000000,27.83,27.895,27.47,27.8,912183,0
+GNTX.US,D,20230503,000000,27.85,28.035,27.515,27.54,1040268,0
+GNTX.US,D,20230504,000000,27.54,27.56,27.07,27.22,831667,0
+GNTX.US,D,20230505,000000,27.57,28.17,27.515,28.11,1528020,0
+GNTX.US,D,20230508,000000,28.17,28.76,27.945,28.67,1247572,0
+GNTX.US,D,20230509,000000,28.44,28.59,28.17,28.17,923816,0
+GNTX.US,D,20230510,000000,28.54,28.64,28.105,28.32,742752,0
+GNTX.US,D,20230511,000000,28.31,28.4,28.15,28.39,893382,0
+GNTX.US,D,20230512,000000,28.45,28.47,28.01,28.22,879292,0
+GNTX.US,D,20230515,000000,28.24,28.28,28.05,28.2,801805,0
+GNTX.US,D,20230516,000000,27.97,28.25,27.69,27.8,838175,0
+GNTX.US,D,20230517,000000,27.98,28.14,27.58,27.85,1316704,0
+GNTX.US,D,20230518,000000,27.76,28.23,27.71,28.14,950256,0
+GNTX.US,D,20230519,000000,28.33,28.4499,27.925,28,1293692,0
+GNTX.US,D,20230522,000000,28.06,28.245,27.62,27.64,1265564,0
+GNTX.US,D,20230523,000000,27.43,27.51,27.085,27.1,921640,0
+GNTX.US,D,20230524,000000,26.96,26.99,26.52,26.6,1204449,0
+GNTX.US,D,20230525,000000,26.52,26.78,26.38,26.61,1050525,0
+GNTX.US,D,20230526,000000,26.69,27.08,26.63,26.98,892747,0
+GNTX.US,D,20230530,000000,27.02,27.0847,26.555,26.6,869946,0
+GNTX.US,D,20230531,000000,26.5,26.63,25.86,26.26,1172467,0
+GNTX.US,D,20230601,000000,26.22,26.52,26.13,26.4,863219,0
+GNTX.US,D,20230602,000000,26.66,27.39,26.64,27.28,898820,0
+GNTX.US,D,20230605,000000,27.16,27.26,26.68,26.84,969434,0
+GNTX.US,D,20230606,000000,26.86,27.37,26.74,27.29,1147596,0
+GNTX.US,D,20230607,000000,27.33,27.78,27.29,27.74,1232060,0
+GNTX.US,D,20230608,000000,27.77,28.075,27.245,27.34,1078395,0
+GNTX.US,D,20230609,000000,27.43,27.65,27.36,27.61,895149,0
+GNTX.US,D,20230612,000000,27.71,27.995,27.64,27.96,1035065,0
+GNTX.US,D,20230613,000000,28.09,28.475,27.9,28.1,1381890,0
+GNTX.US,D,20230614,000000,28.23,28.42,27.82,28.2,1195781,0
+GNTX.US,D,20230615,000000,27.98,28.235,27.9069,28.21,915193,0
+GNTX.US,D,20230616,000000,28.29,28.29,27.835,28.12,2373894,0
+GNTX.US,D,20230620,000000,28,28,27.53,27.72,1157053,0
+GNTX.US,D,20230621,000000,27.64,27.9393,27.48,27.76,996693,0
+GNTX.US,D,20230622,000000,27.67,27.67,27.35,27.53,1421109,0
+GNTX.US,D,20230623,000000,27.3,27.865,27.041,27.54,2322627,0
+GNTX.US,D,20230626,000000,27.96,28,27.56,27.82,1095239,0
+GNTX.US,D,20230627,000000,28.01,28.79,27.9,28.78,1401326,0
+GNTX.US,D,20230628,000000,28.8,29.15,28.535,29.03,1657571,0
+GNTX.US,D,20230629,000000,29.07,29.255,28.9425,29.19,789014,0
+GNTX.US,D,20230630,000000,29.34,29.485,29.1809,29.26,1184886,0
+GNTX.US,D,20230703,000000,28.67,29.52,28.59,29.32,648999,0
+GNTX.US,D,20230705,000000,29.4,29.795,29.34,29.48,1121244,0
+GNTX.US,D,20230706,000000,29.7,30.05,29.415,29.76,1428255,0
+GNTX.US,D,20230707,000000,29.87,30.225,29.87,29.98,1020212,0
+GNTX.US,D,20230710,000000,30,30.23,29.94,29.98,947612,0
+GNTX.US,D,20230711,000000,30.03,30.39,30.02,30.37,959717,0
+GNTX.US,D,20230712,000000,30.65,30.82,30.51,30.78,1107814,0
+GNTX.US,D,20230713,000000,30.78,31.02,30.52,30.93,846516,0
+GNTX.US,D,20230714,000000,30.96,31.01,30.58,30.75,834977,0
+GNTX.US,D,20230717,000000,30.62,30.655,30.375,30.42,984840,0
+GNTX.US,D,20230718,000000,30.49,31,30.49,30.93,1114462,0
+GNTX.US,D,20230719,000000,30.93,31.44,30.86,31.4,1154088,0
+GNTX.US,D,20230720,000000,31.44,31.71,31.24,31.66,865126,0
+GNTX.US,D,20230721,000000,31.91,31.95,31.53,31.7,957711,0
+GNTX.US,D,20230724,000000,31.7,31.95,31.52,31.55,710424,0
+GNTX.US,D,20230725,000000,31.41,31.6,31.23,31.36,790308,0
+GNTX.US,D,20230726,000000,31.38,31.74,31.25,31.72,1279340,0
+GNTX.US,D,20230727,000000,31.81,32.085,31.63,31.75,1662874,0
+GNTX.US,D,20230728,000000,32.91,33.3,32.08,32.89,1402854,0
+GNTX.US,D,20230731,000000,32.89,33.64,32.8,33.58,2301492,0
+GNTX.US,D,20230801,000000,33.52,34,32.99,33.97,1474008,0
+GNTX.US,D,20230802,000000,33.86,33.86,33.39,33.7,1243838,0
+GNTX.US,D,20230803,000000,33.53,34.1,33.3,33.9,1306992,0
+GNTX.US,D,20230804,000000,33.89,34.18,33.45,33.73,1506985,0
+GNTX.US,D,20230807,000000,33.8,34.33,33.78,34.17,1384632,0
+GNTX.US,D,20230808,000000,33.87,34.05,33.65,33.99,1558236,0
+GNTX.US,D,20230809,000000,33.95,34.29,33.68,33.97,1308854,0
+GNTX.US,D,20230810,000000,34.06,34.19,33.572,33.8,1898369,0
+GNTX.US,D,20230811,000000,33.57,33.68,33.01,33.08,1671527,0
+GNTX.US,D,20230814,000000,33.01,33.18,32.78,33.17,1687780,0
+GNTX.US,D,20230815,000000,32.89,33.02,32.74,32.9,1199130,0
+GNTX.US,D,20230816,000000,32.75,32.81,32.3775,32.4,1694919,0
+GNTX.US,D,20230817,000000,32.61,32.675,31.795,31.85,1194490,0
+GNTX.US,D,20230818,000000,31.67,31.995,31.56,31.86,1398492,0
+GNTX.US,D,20230821,000000,31.96,32.205,31.69,31.96,1364115,0
+GNTX.US,D,20230822,000000,31.98,32.03,31.75,31.8,1753118,0
+GNTX.US,D,20230823,000000,31.74,32.39,31.65,32.25,4139236,0
+GNTX.US,D,20230824,000000,32.24,32.38,31.76,31.77,1114559,0
+GNTX.US,D,20230825,000000,31.94,32.14,31.5,31.96,898190,0
+GNTX.US,D,20230828,000000,32.08,32.405,32.02,32.11,1231117,0
+GNTX.US,D,20230829,000000,32.02,32.36,31.9,32.32,1210580,0
+GNTX.US,D,20230830,000000,32.3,32.59,32.255,32.52,829651,0
+GNTX.US,D,20230831,000000,32.83,32.985,32.6075,32.66,1259320,0
+GNTX.US,D,20230901,000000,32.7,33.17,32.7,33.01,874852,0
+GNTX.US,D,20230905,000000,32.77,32.77,32.31,32.39,1080110,0
+GNTX.US,D,20230906,000000,32.5,32.73,32.225,32.44,786037,0
+GNTX.US,D,20230907,000000,32.24,32.34,31.87,31.94,840448,0
+GNTX.US,D,20230908,000000,32.06,32.145,31.675,31.9,1172735,0
+GNTX.US,D,20230911,000000,32.1,32.29,31.92,32.22,1131547,0
+GNTX.US,D,20230912,000000,32.13,32.62,31.91,32.42,1165719,0
+GNTX.US,D,20230913,000000,32.39,32.39,31.87,31.94,1103515,0
+GNTX.US,D,20230914,000000,32.01,32.225,31.645,32.22,1338442,0
+GNTX.US,D,20230915,000000,32.265,32.5306,31.93,32.04,5029773,0
+GNTX.US,D,20230918,000000,31.97,32.285,31.835,32.16,1083066,0
+GNTX.US,D,20230919,000000,32.13,32.415,32.02,32.24,1201894,0
+GNTX.US,D,20230920,000000,32.39,32.87,32.21,32.22,1050255,0
+GNTX.US,D,20230921,000000,31.91,32.1,31.731,31.8,776707,0
+GNTX.US,D,20230922,000000,31.94,32.29,31.9,31.96,751580,0
+GNTX.US,D,20230925,000000,32.02,32.36,31.83,32.31,1079311,0
+GNTX.US,D,20230926,000000,32.26,32.39,31.755,31.79,1140430,0
+GNTX.US,D,20230927,000000,31.94,32,31.51,31.82,1032618,0
+GNTX.US,D,20230928,000000,31.74,32.405,31.67,32.19,1324251,0
+GNTX.US,D,20230929,000000,32.37,32.85,32.255,32.54,2314615,0
+GNTX.US,D,20231002,000000,32.38,32.655,32.04,32.31,1880458,0
+GNTX.US,D,20231003,000000,32.05,32.1414,31.37,31.57,1478172,0
+GNTX.US,D,20231004,000000,31.65,32.09,31.56,31.87,1451076,0
+GNTX.US,D,20231005,000000,31.69,31.9,31.11,31.28,1039970,0
+GNTX.US,D,20231006,000000,31.15,31.94,30.97,31.67,1387040,0
+GNTX.US,D,20231009,000000,31.44,31.66,31.082,31.41,785271,0
+GNTX.US,D,20231010,000000,31.49,32.07,31.46,31.93,1271630,0
+GNTX.US,D,20231011,000000,32.06,32.15,31.795,31.88,941547,0
+GNTX.US,D,20231012,000000,31.74,31.85,31.28,31.43,1332507,0
+GNTX.US,D,20231013,000000,31.42,31.68,30.965,31.04,1405880,0
+GNTX.US,D,20231016,000000,31.24,31.54,31.24,31.39,1671825,0
+GNTX.US,D,20231017,000000,31.16,31.585,31.16,31.26,1773294,0
+GNTX.US,D,20231018,000000,31.04,31.04,30.4,30.45,1467970,0
+GNTX.US,D,20231019,000000,30.36,30.56,30.15,30.34,1820706,0
+GNTX.US,D,20231020,000000,30.37,30.81,30.2212,30.41,3336037,0
+GNTX.US,D,20231023,000000,30.33,30.63,30.1,30.14,1942734,0
+GNTX.US,D,20231024,000000,30.26,30.31,29.995,30.05,2012808,0
+GNTX.US,D,20231025,000000,29.96,30.07,29.695,29.8,1730697,0
+GNTX.US,D,20231026,000000,29.85,30.43,29.74,30.37,3005499,0
+GNTX.US,D,20231027,000000,29.09,29.6994,28.09,28.13,3045656,0
+GNTX.US,D,20231030,000000,28.25,28.51,27.8582,28.35,2033822,0
+GNTX.US,D,20231031,000000,28.3,28.805,28.25,28.68,1950855,0
+GNTX.US,D,20231101,000000,28.79,29.11,28.52,29.07,2330115,0
+GNTX.US,D,20231102,000000,29.37,29.62,28.965,29.54,2048830,0
+GNTX.US,D,20231103,000000,29.87,30.35,29.8409,30.08,1473341,0
+GNTX.US,D,20231106,000000,30.34,30.39,29.765,29.84,1276564,0
+GNTX.US,D,20231107,000000,29.73,29.795,29.5,29.74,734508,0
+GNTX.US,D,20231108,000000,29.87,29.87,29.54,29.79,1112541,0
+GNTX.US,D,20231109,000000,29.92,29.92,29.19,29.22,1429298,0
+GNTX.US,D,20231110,000000,29.38,29.815,29.299,29.7,1016408,0
+GNTX.US,D,20231113,000000,29.66,29.825,29.375,29.68,939102,0
+GNTX.US,D,20231114,000000,30.19,30.76,30.19,30.59,879963,0
+GNTX.US,D,20231115,000000,30.52,30.97,30.52,30.68,1726375,0
+GNTX.US,D,20231116,000000,30.64,31,30.45,30.55,1634643,0
+GNTX.US,D,20231117,000000,30.79,31.005,30.64,30.9,1241448,0
+GNTX.US,D,20231120,000000,30.82,31.265,30.7,31.13,1255816,0
+GNTX.US,D,20231121,000000,30.95,31.07,30.69,30.7,1291083,0
+GNTX.US,D,20231122,000000,30.88,31.295,30.86,31.06,3967592,0
+GNTX.US,D,20231124,000000,31.03,31.27,31.03,31.23,460750,0
+GNTX.US,D,20231127,000000,31.08,31.1379,30.86,30.88,1164796,0
+GNTX.US,D,20231128,000000,30.78,30.8,30.245,30.35,1101241,0
+GNTX.US,D,20231129,000000,30.62,30.82,30.3621,30.41,1101995,0
+GNTX.US,D,20231130,000000,30.48,30.57,30.25,30.41,1100754,0
+GNTX.US,D,20231201,000000,30.31,30.88,30.234,30.87,1013862,0
+GNTX.US,D,20231204,000000,30.72,31.21,30.68,30.94,1230001,0
+GNTX.US,D,20231205,000000,30.8,30.81,30.47,30.6,1017674,0
+GNTX.US,D,20231206,000000,30.89,31.19,30.77,30.84,1482004,0
+GNTX.US,D,20231207,000000,30.8,30.94,30.65,30.81,977684,0
+GNTX.US,D,20231208,000000,30.72,31.06,30.52,30.88,809721,0
+GNTX.US,D,20231211,000000,30.93,31.23,30.82,31.23,1251682,0
+GNTX.US,D,20231212,000000,31.19,31.3,31.03,31.11,977482,0
+GNTX.US,D,20231213,000000,31.05,31.17,30.41,31.15,1515980,0
+GNTX.US,D,20231214,000000,31.31,32.215,31.31,32.08,1459923,0
+GNTX.US,D,20231215,000000,32.13,32.19,31.425,31.64,3045899,0
+GNTX.US,D,20231218,000000,31.72,31.81,31.535,31.75,1015839,0
+GNTX.US,D,20231219,000000,31.76,32.58,31.71,32.51,1621129,0
+GNTX.US,D,20231220,000000,32.31,32.735,31.97,31.98,1170217,0
+GNTX.US,D,20231221,000000,32.16,32.43,32.07,32.41,998751,0
+GNTX.US,D,20231222,000000,32.5,32.79,32.5,32.68,1070768,0
+GNTX.US,D,20231226,000000,32.72,32.925,32.625,32.79,558979,0
+GNTX.US,D,20231227,000000,32.86,33.01,32.77,32.88,737926,0
+GNTX.US,D,20231228,000000,32.92,33.03,32.77,32.94,721002,0
+GNTX.US,D,20231229,000000,32.87,33.015,32.62,32.66,1042457,0
+GNTX.US,D,20240102,000000,32.43,32.595,32.145,32.32,1025332,0
+GNTX.US,D,20240103,000000,31.93,31.95,31.33,31.36,1344363,0
+GNTX.US,D,20240104,000000,30.85,31.57,30.76,31.47,1554241,0
+GNTX.US,D,20240105,000000,31.36,31.995,31.36,31.77,1519988,0
+GNTX.US,D,20240108,000000,31.81,32.14,31.665,32.11,1168074,0
+GNTX.US,D,20240109,000000,31.92,32.06,31.6043,31.77,1151039,0
+GNTX.US,D,20240110,000000,31.83,32.07,31.57,32.05,1281694,0
+GNTX.US,D,20240111,000000,32.08,32.57,31.88,32.51,1424613,0
+GNTX.US,D,20240112,000000,32.77,32.91,32.145,32.2,1046438,0
+GNTX.US,D,20240116,000000,31.98,32.4,31.89,32.38,1377587,0
+GNTX.US,D,20240117,000000,32.19,32.41,32.07,32.38,1221524,0
+GNTX.US,D,20240118,000000,32.47,32.69,32.17,32.6,1458578,0
+GNTX.US,D,20240119,000000,32.64,32.75,32.1,32.34,1564634,0
+GNTX.US,D,20240122,000000,32.56,32.72,32.385,32.49,1029063,0
+GNTX.US,D,20240123,000000,32.76,32.885,32.15,32.16,1080727,0
+GNTX.US,D,20240124,000000,32.36,32.41,31.61,31.65,1801241,0
+GNTX.US,D,20240125,000000,31.84,31.96,31.53,31.84,2066839,0
+GNTX.US,D,20240126,000000,33.73,34.325,32.23,33.92,4260505,0
+GNTX.US,D,20240129,000000,33.96,34,33.05,33.69,2181562,0
+GNTX.US,D,20240130,000000,33.7,33.905,33.31,33.63,1831404,0
+GNTX.US,D,20240131,000000,33.6,33.92,33.091,33.13,1565744,0
+GNTX.US,D,20240201,000000,33.24,34.13,33.24,34.12,1628059,0
+GNTX.US,D,20240202,000000,33.97,34.3,33.63,34.04,1443262,0
+GNTX.US,D,20240205,000000,33.74,33.945,33.565,33.9,1192418,0
+GNTX.US,D,20240206,000000,33.9,34.55,33.9,34.5,1622657,0
+GNTX.US,D,20240207,000000,34.67,35.075,34.4,34.55,1714148,0
+GNTX.US,D,20240208,000000,34.6,34.93,34.42,34.91,1258219,0
+GNTX.US,D,20240209,000000,35,35.355,34.7801,35.32,1432444,0
+GNTX.US,D,20240212,000000,35.27,35.44,35.07,35.16,1242841,0
+GNTX.US,D,20240213,000000,34.53,35.045,34.21,34.77,1675770,0
+GNTX.US,D,20240214,000000,35.08,35.126,34.755,34.87,1488797,0
+GNTX.US,D,20240215,000000,35.17,35.37,35.045,35.08,1282215,0
+GNTX.US,D,20240216,000000,35.05,35.2759,34.78,35.12,1042822,0
+GNTX.US,D,20240220,000000,34.88,35.14,34.68,35.1,1437093,0
+GNTX.US,D,20240221,000000,35.18,35.3,34.89,35.26,1564983,0
+GNTX.US,D,20240222,000000,35.17,35.77,35.15,35.76,1559026,0
+GNTX.US,D,20240223,000000,35.85,36.13,35.645,36.08,1115758,0
+GNTX.US,D,20240226,000000,36,36.28,35.695,36,1301872,0
+GNTX.US,D,20240227,000000,36.25,36.51,36.18,36.42,1630946,0
+GNTX.US,D,20240228,000000,36.12,36.505,36.0405,36.46,1098372,0
+GNTX.US,D,20240229,000000,36.61,36.68,36.24,36.53,1498058,0
+GNTX.US,D,20240301,000000,36.5,36.78,36.395,36.76,1295631,0
+GNTX.US,D,20240304,000000,36.8,37.25,36.8,36.97,1079244,0
+GNTX.US,D,20240305,000000,36.91,37.265,36.85,37.1,1233059,0
+GNTX.US,D,20240306,000000,37.03,37.245,36.68,36.94,1404407,0
+GNTX.US,D,20240307,000000,36.9,37.575,36.9,37.1,1719393,0
+GNTX.US,D,20240308,000000,37.34,37.4849,36.3,36.32,1190012,0
+GNTX.US,D,20240311,000000,36.21,36.39,36,36.03,1260237,0
+GNTX.US,D,20240312,000000,36.12,36.27,35.8,36.09,1067397,0
+GNTX.US,D,20240313,000000,36.04,36.45,35.96,36.02,1012375,0
+GNTX.US,D,20240314,000000,36.02,36.11,35.665,35.93,1475423,0
+GNTX.US,D,20240315,000000,36.1,36.58,35.64,35.71,2591505,0
+GNTX.US,D,20240318,000000,36.08,36.345,35.91,36.1,1616736,0
+GNTX.US,D,20240319,000000,36.04,36.32,35.95,36.25,1065196,0
+GNTX.US,D,20240320,000000,36.42,36.52,36.03,36.43,1324416,0
+GNTX.US,D,20240321,000000,36.55,36.745,36.31,36.41,1459246,0
+GNTX.US,D,20240322,000000,36.43,36.49,36.07,36.16,1503357,0
+GNTX.US,D,20240325,000000,36.15,36.325,35.775,35.9,1346961,0
+GNTX.US,D,20240326,000000,35.91,36.22,35.75,35.91,1119005,0
+GNTX.US,D,20240327,000000,35.93,36.41,35.86,36.31,1610010,0
+GNTX.US,D,20240328,000000,36.37,36.39,36.065,36.12,1178943,0
+GNTX.US,D,20240401,000000,36.23,36.23,35.86,36.14,1004879,0
+GNTX.US,D,20240402,000000,35.98,36.46,35.745,36.38,1478781,0
+GNTX.US,D,20240403,000000,36.16,36.31,35.8,36.04,1560627,0
+GNTX.US,D,20240404,000000,36.18,36.25,35.365,35.59,1328946,0
+GNTX.US,D,20240405,000000,35.71,35.93,35.545,35.91,1219218,0
+GNTX.US,D,20240408,000000,36.07,36.235,35.74,35.9,1126011,0
+GNTX.US,D,20240409,000000,35.9,36.175,35.805,36.15,1110787,0
+GNTX.US,D,20240410,000000,35.66,35.85,35.12,35.18,1738081,0
+GNTX.US,D,20240411,000000,35.32,35.34,34.505,34.63,1507370,0
+GNTX.US,D,20240412,000000,34.35,34.45,34.23,34.25,1157355,0
+GNTX.US,D,20240415,000000,34.56,34.56,33.72,33.94,1126093,0
+GNTX.US,D,20240416,000000,33.82,33.93,33.495,33.68,1308086,0
+GNTX.US,D,20240417,000000,34.07,34.19,33.4,33.51,1186939,0
+GNTX.US,D,20240418,000000,33.67,33.805,33.415,33.58,1249048,0
+GNTX.US,D,20240419,000000,33.52,33.92,33.52,33.91,1083411,0
+GNTX.US,D,20240422,000000,34.12,34.42,33.9,34.25,978059,0
+GNTX.US,D,20240423,000000,34.19,34.78,34.16,34.66,991560,0
+GNTX.US,D,20240424,000000,34.71,35.245,34.63,35.16,1354958,0
+GNTX.US,D,20240425,000000,34.91,34.91,34.45,34.65,1597465,0
+GNTX.US,D,20240426,000000,33.73,34.76,33.23,34.71,2150577,0
+GNTX.US,D,20240429,000000,34.61,34.935,34.515,34.86,2087319,0
+GNTX.US,D,20240430,000000,34.51,34.73,34.08,34.3,1843502,0
+GNTX.US,D,20240501,000000,34.19,34.97,33.95,33.96,1578886,0
+GNTX.US,D,20240502,000000,34.32,34.325,33.925,34.13,1203143,0
+GNTX.US,D,20240503,000000,34.43,34.47,33.945,34.13,1086228,0
+GNTX.US,D,20240506,000000,34.4,34.67,34.31,34.55,1055721,0
+GNTX.US,D,20240507,000000,34.59,34.871,34.56,34.66,1496003,0
+GNTX.US,D,20240508,000000,34.38,34.89,34.355,34.86,1413204,0
+GNTX.US,D,20240509,000000,34.95,35,34.77,34.89,848586,0
+GNTX.US,D,20240510,000000,34.89,35.17,34.7,35.16,1095409,0
+GNTX.US,D,20240513,000000,35.23,35.325,34.655,34.71,1102235,0
+GNTX.US,D,20240514,000000,34.96,35.03,34.5,34.75,1039563,0
+GNTX.US,D,20240515,000000,35.04,35.06,34.76,34.98,881367,0
+GNTX.US,D,20240516,000000,34.98,35.08,34.46,34.62,863010,0
+GNTX.US,D,20240517,000000,34.52,34.715,34.34,34.65,737153,0
+GNTX.US,D,20240520,000000,34.59,34.675,34.29,34.41,774549,0
+GNTX.US,D,20240521,000000,34.29,34.535,34.29,34.35,651440,0
+GNTX.US,D,20240522,000000,34.26,34.47,34.125,34.3,887264,0
+GNTX.US,D,20240523,000000,34.36,34.365,33.78,33.81,1465162,0
+GNTX.US,D,20240524,000000,34.06,34.37,33.915,34.36,1091831,0
+GNTX.US,D,20240528,000000,34.36,34.55,34.12,34.43,1208737,0
+GNTX.US,D,20240529,000000,34.13,34.355,34.1,34.28,1167091,0
+GNTX.US,D,20240530,000000,34.41,34.81,34.3,34.75,1115288,0
+GNTX.US,D,20240531,000000,34.8,35.04,34.67,35,1421735,0
+GNTX.US,D,20240603,000000,35.01,35.16,34.86,35.13,813817,0
+GNTX.US,D,20240604,000000,34.92,35.23,34.39,34.41,1746876,0
+GNTX.US,D,20240605,000000,34.5,34.75,34.135,34.69,838469,0
+GNTX.US,D,20240606,000000,34.55,34.85,34.2,34.24,1065299,0
+GNTX.US,D,20240607,000000,33.98,34.22,33.86,34.09,861180,0
+GNTX.US,D,20240610,000000,33.85,34.11,33.6,34.09,1119021,0
+GNTX.US,D,20240611,000000,34,34,33.45,33.81,1479762,0
+GNTX.US,D,20240612,000000,34.14,34.61,33.8,34.5,2390219,0
+GNTX.US,D,20240613,000000,34.41,34.825,34.02,34.53,1802358,0
+GNTX.US,D,20240614,000000,34.23,34.25,33.33,33.98,1957426,0
+GNTX.US,D,20240617,000000,34.08,34.275,33.56,34.21,1669456,0
+GNTX.US,D,20240618,000000,34.17,34.425,33.8,34.09,2094098,0
+GNTX.US,D,20240620,000000,34,34.1,33.62,33.7,2012736,0
+GNTX.US,D,20240621,000000,33.81,34.01,33.58,33.73,4203454,0
+GNTX.US,D,20240624,000000,33.87,34.695,33.8551,34.49,1317229,0
+GNTX.US,D,20240625,000000,34.3,34.33,33.81,33.84,1217965,0
+GNTX.US,D,20240626,000000,33.75,33.825,33.355,33.52,1149738,0
+GNTX.US,D,20240627,000000,33.45,33.6899,33.3,33.38,1184593,0
+GNTX.US,D,20240628,000000,33.49,33.88,33.435,33.71,3173916,0
+GNTX.US,D,20240701,000000,33.82,33.96,33.43,33.61,907251,0
+GNTX.US,D,20240702,000000,33.61,34,33.5985,33.8,1190139,0
+GNTX.US,D,20240703,000000,33.78,34.16,33.77,33.77,842836,0
+GNTX.US,D,20240705,000000,33.65,33.73,33.265,33.45,1363339,0
+GNTX.US,D,20240708,000000,33.5,33.76,33.28,33.44,838651,0
+GNTX.US,D,20240709,000000,33.35,33.56,33.19,33.26,1133643,0
+GNTX.US,D,20240710,000000,33.38,33.635,33.18,33.57,880135,0
+GNTX.US,D,20240711,000000,33.9,34.35,33.84,34.14,906757,0
+GNTX.US,D,20240712,000000,34.18,34.54,34.15,34.34,934514,0
+GNTX.US,D,20240715,000000,34.44,34.705,34.08,34.49,949799,0
+GNTX.US,D,20240716,000000,34.66,35.32,34.44,35.19,823480,0
+GNTX.US,D,20240717,000000,35.1,35.1,34.635,34.74,825385,0
+GNTX.US,D,20240718,000000,34.77,35.23,34.46,34.59,919266,0
+GNTX.US,D,20240719,000000,34.41,34.41,33.3,33.32,964715,0
+GNTX.US,D,20240722,000000,33.38,33.57,33.01,33.28,1413972,0
+GNTX.US,D,20240723,000000,33.3,33.46,32.96,33.23,1912371,0
+GNTX.US,D,20240724,000000,33,33.43,32.45,32.49,1232451,0
+GNTX.US,D,20240725,000000,32.34,33.05,32.2103,32.56,1804902,0
+GNTX.US,D,20240726,000000,30.41,31.56,29.52,31.2,4548467,0
+GNTX.US,D,20240729,000000,31.25,31.415,30.8,31.35,2270107,0
+GNTX.US,D,20240730,000000,31.23,31.468,30.87,30.91,1455610,0
+GNTX.US,D,20240731,000000,31.15,31.54,31,31.06,1679986,0
+GNTX.US,D,20240801,000000,30.98,31.38,30.26,30.46,1479837,0
+GNTX.US,D,20240802,000000,30.14,30.14,29.565,29.85,1698407,0
+GNTX.US,D,20240805,000000,28.97,29.25,28.58,29.05,1982974,0
+GNTX.US,D,20240806,000000,29.15,29.37,28.89,29.01,1551081,0
+GNTX.US,D,20240807,000000,29.31,29.485,28.7,28.73,1738409,0
+GNTX.US,D,20240808,000000,28.97,29.235,28.7,28.74,1004777,0
+GNTX.US,D,20240809,000000,28.62,28.995,28.55,28.77,1365622,0
+GNTX.US,D,20240812,000000,28.75,28.9399,28.3,28.39,1428695,0
+GNTX.US,D,20240813,000000,28.46,29.015,28.35,28.93,1899078,0
+GNTX.US,D,20240814,000000,29.07,29.19,28.84,28.84,1041337,0
+GNTX.US,D,20240815,000000,29.29,29.62,29.23,29.52,1288624,0
+GNTX.US,D,20240816,000000,29.39,29.76,29.385,29.64,1237912,0
+GNTX.US,D,20240819,000000,29.94,30.18,29.83,30.16,1596020,0
+GNTX.US,D,20240820,000000,30.09,30.4,30.08,30.24,1485718,0
+GNTX.US,D,20240821,000000,30.43,30.56,30.24,30.55,1532801,0
+GNTX.US,D,20240822,000000,30.49,30.69,30.32,30.44,1596978,0
+GNTX.US,D,20240823,000000,30.89,31.39,30.665,31.21,1266523,0
+GNTX.US,D,20240826,000000,31.25,31.75,31.17,31.29,1357763,0
+GNTX.US,D,20240827,000000,31.27,31.32,30.82,30.9,1102732,0
+GNTX.US,D,20240828,000000,30.79,31.03,30.47,30.79,1080671,0
+GNTX.US,D,20240829,000000,30.94,31.355,30.8325,31.03,893523,0
+GNTX.US,D,20240830,000000,31.21,31.39,31.015,31.33,935685,0
+GNTX.US,D,20240903,000000,31.12,31.37,30.52,30.55,1141063,0
+GNTX.US,D,20240904,000000,30.55,30.71,30.24,30.67,1448985,0
+GNTX.US,D,20240905,000000,30.77,30.845,30.25,30.59,969582,0
+GNTX.US,D,20240906,000000,30.58,30.78,29.93,30.03,787468,0
+GNTX.US,D,20240909,000000,30.18,30.3,29.81,29.83,1147757,0
+GNTX.US,D,20240910,000000,29.66,29.66,28.955,29.13,1574799,0
+GNTX.US,D,20240911,000000,29.08,29.295,28.71,29.26,1088796,0
+GNTX.US,D,20240912,000000,29.37,29.46,28.71,28.81,2104715,0
+GNTX.US,D,20240913,000000,29,29.48,28.82,29.19,1457343,0
+GNTX.US,D,20240916,000000,29.2,29.27,28.61,28.82,1672783,0
+GNTX.US,D,20240917,000000,29.11,29.6,29.035,29.49,1430638,0
+GNTX.US,D,20240918,000000,29.5,29.86,29.24,29.29,1149890,0
+GNTX.US,D,20240919,000000,29.83,30.2,29.675,29.82,1909752,0
+GNTX.US,D,20240920,000000,29.71,29.89,29.53,29.75,2979830,0
+GNTX.US,D,20240923,000000,29.68,30.19,29.54,30.15,1680030,0
+GNTX.US,D,20240924,000000,30.4,31.055,30.31,30.9,2116810,0
+GNTX.US,D,20240925,000000,30.73,31.02,30.24,30.28,2025392,0
+GNTX.US,D,20240926,000000,30.98,31.2,30.67,30.95,1753041,0
+GNTX.US,D,20240927,000000,31.31,31.72,30.85,30.98,4716226,0
+GNTX.US,D,20240930,000000,30.52,30.82,29.62,29.69,2854620,0
+GNTX.US,D,20241001,000000,29.8,29.8,29.04,29.47,2844728,0
+GNTX.US,D,20241002,000000,29.55,29.79,29.425,29.47,1720880,0
+GNTX.US,D,20241003,000000,29.13,29.265,28.855,29.15,2171143,0
+GNTX.US,D,20241004,000000,29.36,29.36,28.82,29,1744501,0
+GNTX.US,D,20241007,000000,28.81,28.999,28.675,28.89,1588327,0
+GNTX.US,D,20241008,000000,28.9,28.985,28.46,28.68,1532080,0
+GNTX.US,D,20241009,000000,28.59,29.01,28.38,28.89,968984,0
+GNTX.US,D,20241010,000000,28.85,29.35,28.74,29.24,1475577,0
+GNTX.US,D,20241011,000000,29.1,29.59,29.09,29.32,1160920,0
+GNTX.US,D,20241014,000000,29.25,29.57,29.1078,29.55,890328,0
+GNTX.US,D,20241015,000000,29.4,29.81,29.25,29.295,1446745,0
+GNTX.US,D,20241016,000000,29.46,29.64,29.22,29.24,785384,0
+GNTX.US,D,20241017,000000,29.36,29.725,29.13,29.69,1415768,0
+GNTX.US,D,20241018,000000,30.24,30.3319,29.8,29.92,964902,0
+GNTX.US,D,20241021,000000,29.8,29.87,29.45,29.5,1031096,0
+GNTX.US,D,20241022,000000,29.56,29.69,29.19,29.37,1063640,0
+GNTX.US,D,20241023,000000,29.37,29.69,29.25,29.52,1467880,0
+GNTX.US,D,20241024,000000,29.95,30.1125,29.521,29.66,1875650,0
+GNTX.US,D,20241025,000000,31,31.48,30.31,31.25,3689803,0
+GNTX.US,D,20241028,000000,31.25,31.3861,30.735,31.3,2184787,0
+GNTX.US,D,20241029,000000,31.25,31.36,30.87,31.34,1436079,0
+GNTX.US,D,20241030,000000,31.3,31.465,30.89,31.11,2074585,0
+GNTX.US,D,20241031,000000,31.23,31.23,30.29,30.31,1499707,0
+GNTX.US,D,20241101,000000,30.51,30.88,30.41,30.53,1393740,0
+GNTX.US,D,20241104,000000,30.6,30.7,29.985,30.09,1523793,0
+GNTX.US,D,20241105,000000,30.04,30.465,29.82,30.33,1071074,0
+GNTX.US,D,20241106,000000,31.33,31.33,30.555,30.68,1889142,0
+GNTX.US,D,20241107,000000,30.88,31.01,30.405,30.6,1974989,0
+GNTX.US,D,20241108,000000,30.54,30.76,30.12,30.17,1718140,0
+GNTX.US,D,20241111,000000,30.17,30.655,30.075,30.19,1654859,0
+GNTX.US,D,20241112,000000,30,30.5,29.61,30.36,1657796,0
+GNTX.US,D,20241113,000000,30.47,30.93,30.38,30.64,1077471,0
+GNTX.US,D,20241114,000000,30.74,30.74,30.325,30.38,1188933,0
+GNTX.US,D,20241115,000000,30.19,30.575,30,30.15,1256520,0
+GNTX.US,D,20241118,000000,30.25,30.38,29.565,29.61,983721,0
+GNTX.US,D,20241119,000000,29.38,29.435,28.955,29.07,1342265,0
+GNTX.US,D,20241120,000000,28.99,29.565,28.99,29.5,925950,0
+GNTX.US,D,20241121,000000,29.6,29.91,29.48,29.88,781674,0
+GNTX.US,D,20241122,000000,29.93,30.48,29.93,30.4,939959,0
+GNTX.US,D,20241125,000000,30.62,31.41,30.62,31.08,1083238,0
+GNTX.US,D,20241126,000000,30.83,30.97,30.445,30.88,1371438,0
+GNTX.US,D,20241127,000000,30.94,31.26,30.51,30.57,983881,0
+GNTX.US,D,20241129,000000,30.86,30.93,30.5401,30.56,572730,0
+GNTX.US,D,20241202,000000,30.74,30.85,30.36,30.7,971104,0
+GNTX.US,D,20241203,000000,30.6,30.7299,30.03,30.11,1280385,0
+GNTX.US,D,20241204,000000,30.02,30.31,29.88,30.07,1479225,0
+GNTX.US,D,20241205,000000,30.27,30.44,29.69,29.75,990087,0
+GNTX.US,D,20241206,000000,29.83,30.125,29.62,29.76,940120,0
+GNTX.US,D,20241209,000000,30.01,30.845,30.01,30.68,1681703,0
+GNTX.US,D,20241210,000000,30.77,31.2,30.3,31.15,1569261,0
+GNTX.US,D,20241211,000000,31.25,31.25,30.56,30.91,1786790,0
+GNTX.US,D,20241212,000000,30.73,30.86,30.55,30.58,930465,0
+GNTX.US,D,20241213,000000,30.52,30.65,30.17,30.59,1297627,0
+GNTX.US,D,20241216,000000,30.42,30.59,30.24,30.33,1476823,0
+GNTX.US,D,20241217,000000,30.23,30.51,29.74,29.94,1029074,0
+GNTX.US,D,20241218,000000,30.29,30.645,29.28,29.31,1660861,0
+GNTX.US,D,20241219,000000,29.57,29.73,28.955,29.13,1384686,0
+GNTX.US,D,20241220,000000,28.98,29.53,28.94,29.15,4856372,0
+GNTX.US,D,20241223,000000,29.15,29.315,28.97,29.13,1367568,0
+GNTX.US,D,20241224,000000,29.16,29.265,29.01,29.23,345743,0
+GNTX.US,D,20241226,000000,29.2,29.39,29.038,29.33,814935,0
+GNTX.US,D,20241227,000000,29.21,29.52,29.04,29.21,636931,0
+GNTX.US,D,20241230,000000,28.922,28.95,28.57,28.6,1185745,0
+GNTX.US,D,20241231,000000,28.79,28.94,28.63,28.73,1095351,0
+GNTX.US,D,20250102,000000,28.75,28.88,28.065,28.11,1376072,0
+GNTX.US,D,20250103,000000,28.18,28.32,27.83,28.04,1509442,0
+GNTX.US,D,20250106,000000,28.27,28.43,27.89,28,1863611,0
+GNTX.US,D,20250107,000000,28.21,28.33,27.635,27.7,1639278,0
+GNTX.US,D,20250108,000000,27.45,27.45,27.02,27.18,2192424,0
+GNTX.US,D,20250110,000000,26.94,27,26.575,26.86,2072641,0
+GNTX.US,D,20250113,000000,26.77,27.33,26.65,27.26,1885261,0
+GNTX.US,D,20250114,000000,27.33,27.3891,26.75,27.15,1155169,0
+GNTX.US,D,20250115,000000,27.54,27.6581,27.24,27.42,1248247,0
+GNTX.US,D,20250116,000000,27.41,27.53,27.23,27.5,917447,0
+GNTX.US,D,20250117,000000,27.62,28.085,27.575,27.97,1410717,0
+GNTX.US,D,20250121,000000,28,28.36,28,28.35,1466348,0
+GNTX.US,D,20250122,000000,28.23,28.28,27.755,28.01,1605953,0
+GNTX.US,D,20250123,000000,27.95,28.045,27.39,27.97,1680803,0
+GNTX.US,D,20250124,000000,27.92,28.02,27.615,27.73,1161852,0
+GNTX.US,D,20250127,000000,27.7,28.58,27.67,28.48,1726998,0
+GNTX.US,D,20250128,000000,28.34,28.47,27.86,27.92,1378744,0
+GNTX.US,D,20250129,000000,28.01,28.075,27.69,27.83,1478495,0
+GNTX.US,D,20250130,000000,28.06,28.37,27.86,28.22,2669486,0
+GNTX.US,D,20250131,000000,25.14,27.065,25.1,25.92,5024586,0
+GNTX.US,D,20250203,000000,25.38,25.9,24.565,25.17,4082016,0
+GNTX.US,D,20250204,000000,25.02,25.77,25.02,25.72,2708981,0
+GNTX.US,D,20250205,000000,25.74,25.78,24.91,25.3,2438299,0
+GNTX.US,D,20250206,000000,25.45,25.615,24.961,25.04,2196071,0
+GNTX.US,D,20250207,000000,24.97,25.09,24.68,25.06,2714920,0
+GNTX.US,D,20250210,000000,25.14,25.15,24.74,24.81,1767021,0
+GNTX.US,D,20250211,000000,24.6,24.93,24.55,24.9,1369888,0
+GNTX.US,D,20250212,000000,24.71,24.79,24.38,24.39,1803470,0
+GNTX.US,D,20250213,000000,24.52,24.69,24.35,24.36,2716588,0
+GNTX.US,D,20250214,000000,24.65,24.8,24.39,24.48,1598488,0
+GNTX.US,D,20250218,000000,24.48,24.81,24.36,24.77,2083566,0
+GNTX.US,D,20250219,000000,24.55,24.945,24.205,24.41,2026022,0
+GNTX.US,D,20250220,000000,24.39,24.69,24.265,24.59,1622573,0
+GNTX.US,D,20250221,000000,24.69,24.75,24.224,24.37,1367086,0
+GNTX.US,D,20250224,000000,24.41,24.7263,24.0951,24.505,2010602,0
+GNTX.US,D,20250225,000000,24.63,24.865,24.57,24.67,1427938,0
+GNTX.US,D,20250226,000000,24.67,24.76,24.22,24.52,1787144,0
+GNTX.US,D,20250227,000000,24.33,24.655,24.22,24.32,1658636,0
+GNTX.US,D,20250228,000000,24.35,24.63,24.07,24.32,2524549,0
+GNTX.US,D,20250303,000000,24.52,24.59,24.035,24.19,2263047,0
+GNTX.US,D,20250304,000000,23.87,24.295,23.63,24,2817691,0
+GNTX.US,D,20250305,000000,24.22,24.71,24.135,24.62,2386178,0
+GNTX.US,D,20250306,000000,24.62,25.21,24.42,25.08,2376588,0
+GNTX.US,D,20250307,000000,24.98,25.48,24.93,25.39,2411297,0
+GNTX.US,D,20250310,000000,25.47,26.06,25.3,26.02,3409603,0
+GNTX.US,D,20250311,000000,26.08,26.08,24.77,24.78,3100948,0
+GNTX.US,D,20250312,000000,24.69,24.7,24.27,24.42,2074395,0
+GNTX.US,D,20250313,000000,24.25,24.625,23.82,23.86,1809568,0
+GNTX.US,D,20250314,000000,24.03,24.395,23.93,24.31,1971895,0
+GNTX.US,D,20250317,000000,24.28,24.425,24.0402,24.14,1989603,0
+GNTX.US,D,20250318,000000,24.16,24.41,23.945,23.98,1968326,0
+GNTX.US,D,20250319,000000,23.93,24.0334,23.65,23.79,2246456,0
+GNTX.US,D,20250320,000000,23.65,24.16,23.5,24.09,3095395,0
+GNTX.US,D,20250321,000000,24.02,24.12,23.67,23.91,5104785,0
+GNTX.US,D,20250324,000000,24.06,24.46,23.93,24.43,1948425,0
+GNTX.US,D,20250325,000000,24.57,24.57,24.105,24.52,1780538,0
+GNTX.US,D,20250326,000000,24.49,24.8,24.37,24.76,1743660,0
+GNTX.US,D,20250327,000000,24.77,24.77,23.85,23.88,3043885,0
+GNTX.US,D,20250328,000000,23.86,23.92,23.27,23.4,2617662,0
+GNTX.US,D,20250331,000000,23.24,23.48,22.87,23.3,2825767,0
+GNTX.US,D,20250401,000000,23.35,23.55,23.05,23.46,2082853,0
+GNTX.US,D,20250402,000000,23.29,23.86,23.11,23.52,1861503,0
+GNTX.US,D,20250403,000000,23.02,23.33,22.34,22.36,3336438,0
+GNTX.US,D,20250404,000000,21.82,22.62,21.555,22.14,3997645,0
+GNTX.US,D,20250407,000000,21.41,22.59,20.87,21.38,3864363,0
+GNTX.US,D,20250408,000000,21.67,21.98,20.625,20.83,3606079,0
+GNTX.US,D,20250409,000000,20.5,22.025,20.28,21.8,7402018,0
+GNTX.US,D,20250410,000000,21.18,21.44,20.36,20.95,3181151,0
+GNTX.US,D,20250411,000000,21,21.2,20.61,21.17,1790734,0
+GNTX.US,D,20250414,000000,21.41,21.475,20.815,21.31,1755075,0
+GNTX.US,D,20250415,000000,20.96,21.29,20.915,21.17,1845602,0
+GNTX.US,D,20250416,000000,21.22,21.495,20.98,21.07,2293927,0
+GNTX.US,D,20250417,000000,21.15,21.63,21.12,21.56,2276125,0
+GNTX.US,D,20250421,000000,21.41,21.49,20.95,21.29,1714736,0
+GNTX.US,D,20250422,000000,21.47,21.76,21.31,21.75,1712289,0
+GNTX.US,D,20250423,000000,22.25,22.49,21.55,21.67,2224917,0
+GNTX.US,D,20250424,000000,21.94,22.045,21.7,21.97,3338533,0
+GNTX.US,D,20250425,000000,22.67,22.68,21.21,21.36,3379512,0
+GNTX.US,D,20250428,000000,21.56,22.09,21.51,21.79,3442672,0
+GNTX.US,D,20250429,000000,21.7,22.06,21.7,22.01,2145535,0
+GNTX.US,D,20250430,000000,21.66,21.8408,21.44,21.78,1940103,0
+GNTX.US,D,20250501,000000,21.82,21.92,21.54,21.66,1680707,0
+GNTX.US,D,20250502,000000,21.97,21.985,21.39,21.57,2757730,0
+GNTX.US,D,20250505,000000,21.45,21.75,21.28,21.62,1505211,0
+GNTX.US,D,20250506,000000,21.53,21.68,21.29,21.49,1740812,0
+GNTX.US,D,20250507,000000,21.73,22,21.51,21.62,2033640,0
+GNTX.US,D,20250508,000000,21.65,22.335,21.63,22.17,1447166,0
+GNTX.US,D,20250509,000000,22.29,22.72,22.2,22.21,1314338,0
+GNTX.US,D,20250512,000000,23.07,23.43,23.0126,23.37,2349751,0
+GNTX.US,D,20250513,000000,23.45,23.5575,23.135,23.15,2237760,0
+GNTX.US,D,20250514,000000,23.02,23.11,22.69,22.72,3014974,0
+GNTX.US,D,20250515,000000,22.6,22.75,22.47,22.67,3860268,0
+GNTX.US,D,20250516,000000,22.61,23.08,22.61,23.07,3070904,0
+GNTX.US,D,20250519,000000,22.72,23.185,22.68,23.04,2097574,0
+GNTX.US,D,20250520,000000,23.13,23.17,22.46,22.56,2081478,0
+GNTX.US,D,20250521,000000,22.43,22.51,22.13,22.16,1894595,0
+GNTX.US,D,20250522,000000,22.05,22.17,21.95,21.96,2781549,0
+GNTX.US,D,20250523,000000,21.52,21.74,21.42,21.62,2577721,0
+GNTX.US,D,20250527,000000,21.84,22.005,21.63,22,2261537,0
+GNTX.US,D,20250528,000000,22.02,22.02,21.44,21.48,1897170,0
+GNTX.US,D,20250529,000000,21.61,21.78,21.5,21.78,1857931,0
+GNTX.US,D,20250530,000000,21.69,21.745,21.45,21.57,1921833,0
+GNTX.US,D,20250602,000000,21.46,21.54,21.12,21.25,2322580,0
+GNTX.US,D,20250603,000000,21.35,21.54,21.11,21.41,1888932,0
+GNTX.US,D,20250604,000000,21.49,21.66,21.32,21.32,1779852,0
+GNTX.US,D,20250605,000000,21.27,21.485,21.1003,21.32,2213515,0
+GNTX.US,D,20250606,000000,21.47,21.51,21.33,21.41,1657338,0
+GNTX.US,D,20250609,000000,21.46,21.77,21.46,21.64,1893690,0
+GNTX.US,D,20250610,000000,21.8,22.32,21.765,22.26,2160783,0
+GNTX.US,D,20250611,000000,22.42,22.465,21.91,22.05,1867980,0
+GNTX.US,D,20250612,000000,21.92,22.355,21.75,22.275,1601410,0
+GNTX.US,D,20250613,000000,22.01,22.15,21.59,21.72,1756080,0
+GNTX.US,D,20250616,000000,21.92,22.155,21.8,22.07,1704686,0
+GNTX.US,D,20250617,000000,21.9,21.97,21.33,21.45,2311691,0
+GNTX.US,D,20250618,000000,21.45,21.64,21.355,21.39,2147012,0
+GNTX.US,D,20250620,000000,21.57,21.57,21.07,21.25,3826076,0
+GNTX.US,D,20250623,000000,21.24,21.55,21.05,21.54,1800116,0
+GNTX.US,D,20250624,000000,21.71,21.895,21.4501,21.79,1871025,0
+GNTX.US,D,20250625,000000,21.8,21.87,21.56,21.62,2060729,0
+GNTX.US,D,20250626,000000,21.68,21.875,21.58,21.86,1404928,0
+GNTX.US,D,20250627,000000,22.02,22.145,21.805,21.99,2900199,0
+GNTX.US,D,20250630,000000,21.96,22.065,21.8,21.99,2730427,0
+GNTX.US,D,20250701,000000,21.84,23.2,21.81,22.86,2460132,0
+GNTX.US,D,20250702,000000,22.95,23.29,22.81,23.215,2047755,0
+GNTX.US,D,20250703,000000,23.38,23.38,23.09,23.13,1261265,0
+GNTX.US,D,20250707,000000,22.82,23.2,22.65,22.75,1941228,0
+GNTX.US,D,20250708,000000,22.78,23.26,22.7,22.99,2541496,0
+GNTX.US,D,20250709,000000,22.92,23.235,22.79,23.04,2104719,0
+GNTX.US,D,20250710,000000,23.07,23.59,22.98,23.28,3860272,0
+GNTX.US,D,20250711,000000,23.3,23.32,23.055,23.08,2217873,0
+GNTX.US,D,20250714,000000,23.19,23.255,22.835,23.06,1996948,0
+GNTX.US,D,20250715,000000,23.15,23.22,22.64,22.66,1492705,0
+GNTX.US,D,20250716,000000,22.96,23.47,22.935,23.21,3852268,0
+GNTX.US,D,20250717,000000,23.29,23.42,22.93,23.13,2192216,0
+GNTX.US,D,20250718,000000,23.31,23.31,22.83,22.94,2803326,0
+GNTX.US,D,20250721,000000,23.13,23.5,23.05,23.15,2665426,0
+GNTX.US,D,20250722,000000,23.14,23.45,23.06,23.38,2956816,0
+GNTX.US,D,20250723,000000,23.7,23.99,23.46,23.86,3443118,0
+GNTX.US,D,20250724,000000,23.65,23.815,23.345,23.6,3885386,0
+GNTX.US,D,20250725,000000,27.545,27.545,26.49,27.42,6814591,0
+GNTX.US,D,20250728,000000,27.37,27.96,26.91,27.92,4641212,0
+GNTX.US,D,20250729,000000,27.98,27.98,27.235,27.46,2830150,0
+GNTX.US,D,20250730,000000,27.41,27.6,26.87,27.03,2587844,0
+GNTX.US,D,20250731,000000,26.85,27.033,26.33,26.42,2220179,0
+GNTX.US,D,20250801,000000,26.39,26.49,25.94,26.28,2327327,0
+GNTX.US,D,20250804,000000,26.4,26.6457,26.035,26.14,2204021,0
+GNTX.US,D,20250805,000000,26.3,26.81,26.23,26.75,2383673,0
+GNTX.US,D,20250806,000000,26.71,26.95,26.535,26.61,3003780,0
+GNTX.US,D,20250807,000000,26.78,26.95,26.4,26.66,1960971,0
+GNTX.US,D,20250808,000000,26.6,26.77,26.48,26.62,1942551,0
+GNTX.US,D,20250811,000000,26.76,26.895,26.42,26.7,1651582,0
+GNTX.US,D,20250812,000000,26.89,27.31,26.72,27.23,1650690,0
+GNTX.US,D,20250813,000000,27.31,27.9,27.25,27.84,1472602,0
+GNTX.US,D,20250814,000000,27.46,27.72,27.37,27.69,1295294,0
+GNTX.US,D,20250815,000000,27.74,27.85,27.31,27.33,1719449,0
+GNTX.US,D,20250818,000000,27.33,27.49,27.105,27.18,2341804,0
+GNTX.US,D,20250819,000000,27.42,27.825,27.35,27.69,1568463,0
+GNTX.US,D,20250820,000000,27.68,27.91,27.37,27.37,1799454,0
+GNTX.US,D,20250821,000000,27.21,27.43,27.09,27.41,1806687,0
+GNTX.US,D,20250822,000000,27.68,28.18,27.44,28.16,1670715,0
+GNTX.US,D,20250825,000000,28.01,28.21,27.93,28.09,1339709,0
+GNTX.US,D,20250826,000000,27.94,28.41,27.86,28.28,2293828,0
+GNTX.US,D,20250827,000000,28.19,28.55,28.005,28.43,3559431,0
+GNTX.US,D,20250828,000000,28.47,28.47,27.94,28.15,1484194,0
+GNTX.US,D,20250829,000000,28.28,28.3,27.84,28.01,1973751,0
+GNTX.US,D,20250902,000000,27.79,27.94,27.6,27.77,1685498,0
+GNTX.US,D,20250903,000000,27.76,27.96,27.54,27.67,1125799,0
+GNTX.US,D,20250904,000000,27.66,28.13,27.46,28.12,2057726,0
+GNTX.US,D,20250905,000000,28.14,28.54,28.03,28.48,2179776,0
+GNTX.US,D,20250908,000000,28.46,28.79,28.27,28.71,1910399,0
+GNTX.US,D,20250909,000000,28.7,28.7017,28.045,28.21,1458142,0
+GNTX.US,D,20250910,000000,28.04,28.095,27.53,28.02,2048738,0
+GNTX.US,D,20250911,000000,28.05,28.515,28.04,28.41,1150649,0
+GNTX.US,D,20250912,000000,28.31,28.64,28.18,28.46,1658896,0
+GNTX.US,D,20250915,000000,28.46,28.58,28.17,28.25,1437992,0
+GNTX.US,D,20250916,000000,28.28,28.56,28.05,28.51,1383276,0
+GNTX.US,D,20250917,000000,28.5,29.38,28.415,29.06,2986235,0
+GNTX.US,D,20250918,000000,29.03,29.12,28.66,29.05,1782944,0
+GNTX.US,D,20250919,000000,29.07,29.07,28.6,28.68,5589691,0
+GNTX.US,D,20250922,000000,28.62,28.7,28.31,28.39,1490414,0
+GNTX.US,D,20250923,000000,28.45,28.61,28.34,28.4,1391303,0
+GNTX.US,D,20250924,000000,28.27,28.67,28.19,28.29,1278851,0
+GNTX.US,D,20250925,000000,28.26,28.37,27.95,28.35,1185925,0
+GNTX.US,D,20250926,000000,28.4,28.92,28.4,28.9,1116266,0
+GNTX.US,D,20250929,000000,29.01,29.01,28.28,28.35,2059497,0
+GNTX.US,D,20250930,000000,28.28,28.51,28.17,28.3,1962878,0
+GNTX.US,D,20251001,000000,28.33,28.37,27.785,27.94,2181740,0
+GNTX.US,D,20251002,000000,27.89,28.01,27.725,27.84,1743625,0
+GNTX.US,D,20251003,000000,27.86,27.93,27.365,27.58,2296909,0
+GNTX.US,D,20251006,000000,27.65,27.65,27.1901,27.32,1675768,0
+GNTX.US,D,20251007,000000,27.34,27.4,26.525,26.63,2219707,0
+GNTX.US,D,20251008,000000,26.72,26.98,26.495,26.61,1987174,0
+GNTX.US,D,20251009,000000,26.61,26.67,26.2,26.23,1849961,0
+GNTX.US,D,20251010,000000,26.28,26.305,25.575,25.63,1553573,0
+GNTX.US,D,20251013,000000,25.85,26.07,25.76,25.9,1960011,0
+GNTX.US,D,20251014,000000,25.71,26.11,25.62,25.96,3393171,0
+GNTX.US,D,20251015,000000,26.15,26.3199,25.88,26.04,2163282,0
+GNTX.US,D,20251016,000000,26.16,26.38,25.9,26.19,2313901,0
+GNTX.US,D,20251017,000000,26.2,26.5,25.98,26.01,4580854,0
+GNTX.US,D,20251020,000000,26.32,26.48,26.03,26.44,10698447,0
+GNTX.US,D,20251021,000000,26.64,26.99,26.4,26.94,2959804,0
+GNTX.US,D,20251022,000000,26.84,26.96,26.19,26.21,2519557,0
+GNTX.US,D,20251023,000000,26.42,26.53,26.11,26.32,5236703,0
+GNTX.US,D,20251024,000000,25.45,25.75,23.45,23.64,7736306,0
+GNTX.US,D,20251027,000000,23.72,24.19,23.6,23.72,4250970,0
+GNTX.US,D,20251028,000000,23.77,23.97,23.61,23.67,3180305,0
+GNTX.US,D,20251029,000000,23.59,23.985,23.47,23.73,3000623,0
+GNTX.US,D,20251030,000000,23.55,23.855,23.39,23.56,2724368,0
+GNTX.US,D,20251031,000000,23.48,23.825,23.23,23.45,4897592,0
+GNTX.US,D,20251103,000000,23.35,23.45,23.125,23.29,3874433,0
+GNTX.US,D,20251104,000000,23.27,23.31,22.785,23.12,2573096,0
+GNTX.US,D,20251105,000000,23.19,23.675,23.02,23.6,2917154,0
+GNTX.US,D,20251106,000000,23.48,23.66,23.005,23.06,1691286,0
+GNTX.US,D,20251107,000000,23.06,23.51,23.0003,23.48,2266580,0
+GNTX.US,D,20251110,000000,23.54,23.61,23.065,23.31,2059463,0
+GNTX.US,D,20251111,000000,23.46,23.5,23.23,23.32,1674389,0
+GNTX.US,D,20251112,000000,23.32,23.54,23.215,23.3,3735066,0
+GNTX.US,D,20251113,000000,23.27,23.68,23.1639,23.28,3223370,0
+GNTX.US,D,20251114,000000,23.12,23.27,22.86,22.89,2321847,0
+GNTX.US,D,20251117,000000,22.75,22.98,22.36,22.38,1844366,0
+GNTX.US,D,20251118,000000,22.33,22.45,22.12,22.28,2384561,0
+GNTX.US,D,20251119,000000,22.27,22.39,22.09,22.15,1930677,0
+GNTX.US,D,20251120,000000,22.37,22.47,21.685,21.83,2303958,0
+GNTX.US,D,20251121,000000,21.97,22.535,21.95,22.42,2147115,0
+GNTX.US,D,20251124,000000,22.42,22.52,22.165,22.28,2282709,0
+GNTX.US,D,20251125,000000,22.43,22.94,22.37,22.74,1767432,0
+GNTX.US,D,20251126,000000,22.74,22.945,22.6,22.73,2179348,0
+GNTX.US,D,20251128,000000,22.98,23.015,22.78,22.83,1084167,0
+GNTX.US,D,20251201,000000,22.79,23.08,22.68,22.88,1636243,0
+GNTX.US,D,20251202,000000,22.95,22.955,22.625,22.82,2068628,0
+GNTX.US,D,20251203,000000,22.92,23.06,22.79,23,1467226,0
+GNTX.US,D,20251204,000000,23.1,23.25,22.835,23.12,1970834,0
+GNTX.US,D,20251205,000000,23.05,23.59,23.01,23.22,2403465,0
+GNTX.US,D,20251208,000000,23.3,23.31,23.025,23.17,2344436,0
+GNTX.US,D,20251209,000000,23.01,23.225,22.96,23.07,1826707,0
+GNTX.US,D,20251210,000000,23.15,24.23,23.15,24.14,3042865,0
+GNTX.US,D,20251211,000000,24.2,24.29,23.63,23.72,2410355,0
+GNTX.US,D,20251212,000000,23.82,23.8832,23.5238,23.67,1484922,0
+GNTX.US,D,20251215,000000,23.74,23.785,23.485,23.65,1849746,0
+GNTX.US,D,20251216,000000,23.67,23.99,23.665,23.94,2521349,0
+GNTX.US,D,20251217,000000,23.85,24.09,23.6,23.62,2045829,0
+GNTX.US,D,20251218,000000,23.74,24.01,23.545,23.67,2117919,0
+GNTX.US,D,20251219,000000,23.69,23.89,23.465,23.57,4109615,0
+GNTX.US,D,20251222,000000,23.57,23.69,23.35,23.38,1425028,0
+GNTX.US,D,20251223,000000,23.37,23.46,23.26,23.38,1099321,0
+GNTX.US,D,20251224,000000,23.46,23.5,23.345,23.38,930999,0
+GNTX.US,D,20251226,000000,23.44,23.505,23.26,23.47,978895,0
+GNTX.US,D,20251229,000000,23.44,23.49,23.35,23.45,2080159,0
+GNTX.US,D,20251230,000000,23.36,23.7,23.36,23.56,1841366,0
+GNTX.US,D,20251231,000000,23.615,23.615,23.23,23.27,1617270,0
+GNTX.US,D,20260102,000000,23.29,23.775,23.05,23.69,1624195,0
+GNTX.US,D,20260105,000000,23.66,24.445,23.66,24.31,2522061,0
+GNTX.US,D,20260106,000000,24.21,24.565,24.09,24.48,2136784,0
+GNTX.US,D,20260107,000000,24.36,24.535,24.245,24.36,2841566,0
+GNTX.US,D,20260108,000000,24.03,24.845,24,24.68,2378932,0
+GNTX.US,D,20260109,000000,24.67,24.92,24.28,24.52,1430686,0
+GNTX.US,D,20260112,000000,24.45,24.53,24.16,24.3,1387469,0
+GNTX.US,D,20260113,000000,24.31,24.5,23.79,23.98,2783089,0
+GNTX.US,D,20260114,000000,23.94,24.27,23.35,23.38,3625902,0
+GNTX.US,D,20260115,000000,23.46,24.14,23.42,24,3436659,0
+GNTX.US,D,20260116,000000,24,24.295,23.84,23.93,2730849,0
+GNTX.US,D,20260120,000000,23.65,23.78,23.3401,23.45,1659672,0
+GNTX.US,D,20260121,000000,23.67,24.015,23.55,23.76,3390833,0
+GNTX.US,D,20260122,000000,23.85,24.11,23.58,23.73,4026204,0
+GNTX.US,D,20260123,000000,23.67,23.74,23.4899,23.59,1482160,0
+GNTX.US,D,20260126,000000,23.59,23.7498,23.42,23.65,2211768,0
+GNTX.US,D,20260127,000000,23.72,23.925,23.595,23.85,1612969,0
+GNTX.US,D,20260128,000000,23.88,24.005,23.53,23.57,2721319,0
+GNTX.US,D,20260129,000000,23.65,24.16,23.63,24.04,3391429,0
+GNTX.US,D,20260130,000000,24.045,24.1209,22.31,23.01,5219710,0
+GNTX.US,D,20260202,000000,22.79,23.825,22.78,23.76,4260993,0
+GNTX.US,D,20260203,000000,23.77,24.28,23.5,23.92,3205559,0
+GNTX.US,D,20260204,000000,24.24,25.14,24.125,24.86,3242658,0
+GNTX.US,D,20260205,000000,24.9,25,24.39,24.48,3138912,0
+GNTX.US,D,20260206,000000,24.32,24.67,23.9,24.12,3665897,0
+GNTX.US,D,20260209,000000,24.13,24.305,23.67,23.74,2307563,0
+GNTX.US,D,20260210,000000,23.85,24.305,23.815,24.17,2585014,0
+GNTX.US,D,20260211,000000,24.25,24.72,24.25,24.42,1619658,0
+GNTX.US,D,20260212,000000,24.53,24.81,24.17,24.42,1727764,0
+GNTX.US,D,20260213,000000,24.55,24.935,24.45,24.89,2309280,0
+GNTX.US,D,20260217,000000,24.9,25.14,24.425,24.61,1982344,0
+GNTX.US,D,20260218,000000,24.54,24.805,24.415,24.55,1578835,0
diff --git a/daily/us/nasdaq stocks/1/gogo.us.txt b/daily/us/nasdaq stocks/1/gogo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea0e62302e81c22267f4a5b7521ad6f8bd5d207e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gogo.us.txt	
@@ -0,0 +1,3185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOGO.US,D,20130621,000000,16,16.72,15.39,16,8547353,0
+GOGO.US,D,20130624,000000,15.41,15.65,14.17,14.27,1504420,0
+GOGO.US,D,20130625,000000,14.8,15.134,14.71,14.91,632948,0
+GOGO.US,D,20130626,000000,15.22,15.22,14.35,14.5,523074,0
+GOGO.US,D,20130627,000000,14.36,14.502,13.61,14,1065047,0
+GOGO.US,D,20130628,000000,14.18,14.22,13.63,13.97,1140002,0
+GOGO.US,D,20130701,000000,14.25,14.26,13.6,13.7,256709,0
+GOGO.US,D,20130702,000000,13.52,13.796,12.9,13.19,938501,0
+GOGO.US,D,20130703,000000,13.25,13.25,12.76,13,341446,0
+GOGO.US,D,20130705,000000,13.2,13.346,12.71,13.23,318910,0
+GOGO.US,D,20130708,000000,13.1,13.32,12.98,13,360255,0
+GOGO.US,D,20130709,000000,12.82,13.18,12.69,12.7,634840,0
+GOGO.US,D,20130710,000000,12.6,12.76,12.34,12.45,718919,0
+GOGO.US,D,20130711,000000,12.6,13.15,12.6,13.09,918241,0
+GOGO.US,D,20130712,000000,13.29,14.05,12.9,13.99,955196,0
+GOGO.US,D,20130715,000000,14.05,14.35,13.99,14,437396,0
+GOGO.US,D,20130716,000000,14.28,14.29,12.87,13.3,2343462,0
+GOGO.US,D,20130717,000000,13.43,13.48,12.9,13.02,674247,0
+GOGO.US,D,20130718,000000,13.2,13.35,13,13.26,300403,0
+GOGO.US,D,20130719,000000,13.27,13.34,12.94,13.03,473859,0
+GOGO.US,D,20130722,000000,13.02,13.27,12.82,12.91,319215,0
+GOGO.US,D,20130723,000000,12.76,13.05,12.72,13.03,341796,0
+GOGO.US,D,20130724,000000,13.01,13.05,12.5,12.59,343163,0
+GOGO.US,D,20130725,000000,12.51,12.79,12.45,12.54,162109,0
+GOGO.US,D,20130726,000000,12.5,12.73,12.26,12.33,224129,0
+GOGO.US,D,20130729,000000,12.35,12.46,12.01,12.17,351734,0
+GOGO.US,D,20130730,000000,12.3,12.36,12.02,12.09,237724,0
+GOGO.US,D,20130731,000000,12.18,12.18,11.8,12.03,448043,0
+GOGO.US,D,20130801,000000,12.1,12.2,11.91,12.05,310152,0
+GOGO.US,D,20130802,000000,12.33,12.33,11.98,12.04,106776,0
+GOGO.US,D,20130805,000000,12,12.69,11.96,12.63,526000,0
+GOGO.US,D,20130806,000000,13.2,13.24,12.66,12.87,625743,0
+GOGO.US,D,20130807,000000,13.65,13.89,12.66,12.77,1421723,0
+GOGO.US,D,20130808,000000,12.98,13.03,11.85,11.98,675912,0
+GOGO.US,D,20130809,000000,12,12.08,10.9,11.02,1024142,0
+GOGO.US,D,20130812,000000,11.02,11.179,10.395,10.45,821470,0
+GOGO.US,D,20130813,000000,10.57,10.88,10.41,10.76,900573,0
+GOGO.US,D,20130814,000000,10.69,11.77,10.58,11.15,895061,0
+GOGO.US,D,20130815,000000,11.07,11.98,11.07,11.39,503231,0
+GOGO.US,D,20130816,000000,11.36,11.47,11.07,11.33,255363,0
+GOGO.US,D,20130819,000000,11.2,11.34,10.67,10.75,253534,0
+GOGO.US,D,20130820,000000,10.93,11.2,10.16,10.17,809520,0
+GOGO.US,D,20130821,000000,10.17,10.236,9.71,9.98,1518152,0
+GOGO.US,D,20130822,000000,10,10.28,9.79,10.24,230749,0
+GOGO.US,D,20130823,000000,10.43,10.43,10.12,10.29,537372,0
+GOGO.US,D,20130826,000000,10.34,10.39,10.11,10.27,277461,0
+GOGO.US,D,20130827,000000,10.18,10.255,10.1,10.178,351085,0
+GOGO.US,D,20130828,000000,10.23,10.86,10.2,10.73,608815,0
+GOGO.US,D,20130829,000000,11.1,11.44,10.87,11.22,881317,0
+GOGO.US,D,20130830,000000,11.45,11.49,11.07,11.3,362140,0
+GOGO.US,D,20130903,000000,11.89,11.9,11.05,11.29,456680,0
+GOGO.US,D,20130904,000000,11.45,11.54,11.18,11.33,199316,0
+GOGO.US,D,20130905,000000,11.55,12.02,11.24,11.76,784411,0
+GOGO.US,D,20130906,000000,12,12.29,11.7,11.89,805720,0
+GOGO.US,D,20130909,000000,11.97,12.35,11.8,12.04,360021,0
+GOGO.US,D,20130910,000000,12.29,12.36,12.07,12.25,543778,0
+GOGO.US,D,20130911,000000,12.41,13.75,12.28,13.57,3045325,0
+GOGO.US,D,20130912,000000,14.03,14.98,13.75,13.95,3626983,0
+GOGO.US,D,20130913,000000,14.47,15.23,14.07,15.11,1949508,0
+GOGO.US,D,20130916,000000,15.42,15.8,14.79,15.22,1983470,0
+GOGO.US,D,20130917,000000,15.22,15.78,15,15.73,1593236,0
+GOGO.US,D,20130918,000000,15.67,16.49,15.6,16.45,1463642,0
+GOGO.US,D,20130919,000000,17.01,19.11,16.8,18.01,2306891,0
+GOGO.US,D,20130920,000000,18.37,19.18,18.01,18.57,2377822,0
+GOGO.US,D,20130923,000000,19,19.1,17.29,18.34,1784146,0
+GOGO.US,D,20130924,000000,18.1,18.75,17.83,17.98,1033000,0
+GOGO.US,D,20130925,000000,18.42,19,18.18,18.46,1343400,0
+GOGO.US,D,20130926,000000,18.66,19.8,18.25,18.99,2196500,0
+GOGO.US,D,20130927,000000,19.02,19.18,18.49,18.56,697900,0
+GOGO.US,D,20130930,000000,18.12,18.23,17.41,17.77,2456433,0
+GOGO.US,D,20131001,000000,18,18.03,16.56,17.06,1232292,0
+GOGO.US,D,20131002,000000,16.9,17.91,16.85,17.5,672823,0
+GOGO.US,D,20131003,000000,17.4,17.63,16.76,17.12,420362,0
+GOGO.US,D,20131004,000000,17.07,17.64,17.07,17.15,551500,0
+GOGO.US,D,20131007,000000,17,17.25,16.62,16.95,842648,0
+GOGO.US,D,20131008,000000,17.04,17.55,16.89,17.15,825500,0
+GOGO.US,D,20131009,000000,17.29,17.29,16.05,16.2,963100,0
+GOGO.US,D,20131010,000000,16.39,17.24,16.38,17.14,784800,0
+GOGO.US,D,20131011,000000,17.13,17.4,16.8,16.92,392700,0
+GOGO.US,D,20131014,000000,16.75,16.8,16.34,16.68,350700,0
+GOGO.US,D,20131015,000000,16.75,16.99,16.24,16.37,473500,0
+GOGO.US,D,20131016,000000,16.42,17.03,16.4,16.94,561867,0
+GOGO.US,D,20131017,000000,16.97,17.84,16.8,16.95,765800,0
+GOGO.US,D,20131018,000000,17,17.29,16.31,16.69,538091,0
+GOGO.US,D,20131021,000000,16.72,17.01,16.35,16.56,440900,0
+GOGO.US,D,20131022,000000,16.56,16.68,15.46,15.97,771900,0
+GOGO.US,D,20131023,000000,15.86,16.1,15.52,16.09,592200,0
+GOGO.US,D,20131024,000000,16.1,16.28,15.9,16.15,220400,0
+GOGO.US,D,20131025,000000,16.35,16.8,16.08,16.23,467247,0
+GOGO.US,D,20131028,000000,16.51,18.38,16.5,17.86,1496028,0
+GOGO.US,D,20131029,000000,18.4,18.65,17.76,17.83,857400,0
+GOGO.US,D,20131030,000000,17.88,17.98,17.57,17.84,353800,0
+GOGO.US,D,20131031,000000,17.79,19.2,17.42,18.64,1946105,0
+GOGO.US,D,20131101,000000,19.1,19.49,18.6,18.67,1092900,0
+GOGO.US,D,20131104,000000,19,19.11,18.07,18.25,664700,0
+GOGO.US,D,20131105,000000,18.46,18.68,17.65,18.59,589919,0
+GOGO.US,D,20131106,000000,18.57,18.61,17.6,18.04,635741,0
+GOGO.US,D,20131107,000000,18.45,18.535,17.41,17.53,524466,0
+GOGO.US,D,20131108,000000,17.48,19,17.11,18.75,1085000,0
+GOGO.US,D,20131111,000000,21.87,24.85,21.63,24.15,5988519,0
+GOGO.US,D,20131112,000000,24.35,25.88,23.56,24.91,3294725,0
+GOGO.US,D,20131113,000000,25.53,28.5,25.02,28.3,4300055,0
+GOGO.US,D,20131114,000000,30.5,31.55,27.4,28.8,7567500,0
+GOGO.US,D,20131115,000000,27.97,29.45,26.45,28.06,4344950,0
+GOGO.US,D,20131118,000000,28.15,28.45,24.87,24.9,4188225,0
+GOGO.US,D,20131119,000000,25.6,26.36,24.24,25.15,2471000,0
+GOGO.US,D,20131120,000000,25.82,27.75,25.61,27.64,2679406,0
+GOGO.US,D,20131121,000000,28.46,30.26,27.11,29.7,2867903,0
+GOGO.US,D,20131122,000000,30,30.24,27.75,27.78,2154100,0
+GOGO.US,D,20131125,000000,28,28.38,26.39,26.73,1170200,0
+GOGO.US,D,20131126,000000,26.55,28.2,26.31,27.49,928500,0
+GOGO.US,D,20131127,000000,27.5,27.9,26.55,26.93,600400,0
+GOGO.US,D,20131129,000000,27.14,27.14,26.41,26.67,292501,0
+GOGO.US,D,20131202,000000,27.27,31.65,27.27,31.31,4745255,0
+GOGO.US,D,20131203,000000,32,34.71,31.4,34.3,5694150,0
+GOGO.US,D,20131204,000000,33.83,35.77,32.28,34.34,4040300,0
+GOGO.US,D,20131205,000000,34.22,34.5,32.7,32.89,1676900,0
+GOGO.US,D,20131206,000000,33.86,33.98,31.8,32.89,1272000,0
+GOGO.US,D,20131209,000000,33.01,33.09,30.45,30.62,1947895,0
+GOGO.US,D,20131210,000000,30.59,31.4,29.71,31.06,1414216,0
+GOGO.US,D,20131211,000000,31.05,31.5,29.96,30.08,880855,0
+GOGO.US,D,20131212,000000,29.9,30.94,27.59,29.79,3406550,0
+GOGO.US,D,20131213,000000,29.19,30.44,28.26,29.27,1726700,0
+GOGO.US,D,20131216,000000,29.11,30,28.5,28.9,1036300,0
+GOGO.US,D,20131217,000000,28.76,32.48,28.56,30.74,3630800,0
+GOGO.US,D,20131218,000000,27.57,28.18,25.8,25.91,8159900,0
+GOGO.US,D,20131219,000000,27.01,27.45,25.33,25.54,5170830,0
+GOGO.US,D,20131220,000000,25.23,25.37,23.91,24.27,6114471,0
+GOGO.US,D,20131223,000000,24,24.96,23.72,24.08,3968155,0
+GOGO.US,D,20131224,000000,24.25,26.37,23.31,25.21,4525117,0
+GOGO.US,D,20131226,000000,26.21,27.3,25.55,26.64,5922950,0
+GOGO.US,D,20131227,000000,27.32,27.4,25.25,25.46,3354798,0
+GOGO.US,D,20131230,000000,25.75,25.79,24.5,25.59,2686870,0
+GOGO.US,D,20131231,000000,25.7,25.8,24.53,24.82,4989599,0
+GOGO.US,D,20140102,000000,24.85,25.1,24.12,24.38,2226363,0
+GOGO.US,D,20140103,000000,24.61,24.95,23.56,23.91,3233528,0
+GOGO.US,D,20140106,000000,24,25.31,23.37,23.88,3756710,0
+GOGO.US,D,20140107,000000,24.1,26.38,24.01,26.25,6660710,0
+GOGO.US,D,20140108,000000,26.42,26.9,23.81,23.92,7915463,0
+GOGO.US,D,20140109,000000,24.5,24.7,23.82,24.16,4079800,0
+GOGO.US,D,20140110,000000,24.16,24.25,22.25,22.72,6486922,0
+GOGO.US,D,20140113,000000,22.49,23.4,22.11,23.01,3093440,0
+GOGO.US,D,20140114,000000,23.05,23.44,22.53,23,2700982,0
+GOGO.US,D,20140115,000000,23,23.88,22.61,22.69,3279910,0
+GOGO.US,D,20140116,000000,22.45,23.16,22.13,23.01,2533900,0
+GOGO.US,D,20140117,000000,22.99,24.3,22.83,23.38,4658300,0
+GOGO.US,D,20140121,000000,23.9,25.2,23.49,24.7,5250971,0
+GOGO.US,D,20140122,000000,24.94,25.42,24.21,25.14,5242762,0
+GOGO.US,D,20140123,000000,24.1,24.19,23,24.04,3119882,0
+GOGO.US,D,20140124,000000,23.58,24.25,23.11,23.22,3092000,0
+GOGO.US,D,20140127,000000,23.78,23.83,20.66,21,4692600,0
+GOGO.US,D,20140128,000000,21.13,21.31,20.71,21,2052889,0
+GOGO.US,D,20140129,000000,20.58,21,19.8,20.16,3309240,0
+GOGO.US,D,20140130,000000,20.85,22.08,20.2,21.34,4371875,0
+GOGO.US,D,20140131,000000,20.9,21.26,20.35,20.39,1771200,0
+GOGO.US,D,20140203,000000,20.5,20.63,18.57,18.85,3686206,0
+GOGO.US,D,20140204,000000,19.28,19.7,18.95,19.32,1987386,0
+GOGO.US,D,20140205,000000,19.11,19.5,18.18,19.22,2896412,0
+GOGO.US,D,20140206,000000,19.49,20.1,19.2,19.77,1651857,0
+GOGO.US,D,20140207,000000,19.92,20.98,19.31,20.82,3567590,0
+GOGO.US,D,20140210,000000,21.14,21.34,20.55,20.9,1909729,0
+GOGO.US,D,20140211,000000,21,21.35,20.7,21.09,1963650,0
+GOGO.US,D,20140212,000000,21.09,21.65,20.95,21.58,1589498,0
+GOGO.US,D,20140213,000000,21.25,22.05,21.01,21.91,1973127,0
+GOGO.US,D,20140214,000000,22,22.52,19.77,19.87,5387591,0
+GOGO.US,D,20140218,000000,20.11,20.25,19.31,20,2229329,0
+GOGO.US,D,20140219,000000,20.65,21.49,20.47,20.56,3384307,0
+GOGO.US,D,20140220,000000,20.85,20.99,19.97,20.02,1920207,0
+GOGO.US,D,20140221,000000,20.01,20.29,19.89,20.03,1566861,0
+GOGO.US,D,20140224,000000,20.39,20.45,19.43,19.52,2100355,0
+GOGO.US,D,20140225,000000,19.56,20.54,19.46,20.45,2276473,0
+GOGO.US,D,20140226,000000,21.17,21.2,20.27,20.47,1951588,0
+GOGO.US,D,20140227,000000,20.5,21.52,20.27,21.3,1940297,0
+GOGO.US,D,20140228,000000,21.4,21.7,20.45,20.85,1807092,0
+GOGO.US,D,20140303,000000,20.35,20.75,20.03,20.65,1635865,0
+GOGO.US,D,20140304,000000,20.91,21.87,20.82,21.7,2849035,0
+GOGO.US,D,20140305,000000,22.22,24.43,22.02,24.35,7118470,0
+GOGO.US,D,20140306,000000,24.97,25,23.4,24.29,5200695,0
+GOGO.US,D,20140307,000000,24.97,25.04,23.8,24.8,4440099,0
+GOGO.US,D,20140310,000000,24.82,25.08,24.02,24.55,2995864,0
+GOGO.US,D,20140311,000000,24.66,24.9,23.51,23.67,3239036,0
+GOGO.US,D,20140312,000000,23.66,24.29,22.31,23.88,4088830,0
+GOGO.US,D,20140313,000000,23.75,23.75,21.52,21.99,10569002,0
+GOGO.US,D,20140314,000000,21.12,22.5,21.1,21.85,3081237,0
+GOGO.US,D,20140317,000000,21.93,22.77,21.72,22.55,2503399,0
+GOGO.US,D,20140318,000000,22.77,23.66,22.66,23.08,2213475,0
+GOGO.US,D,20140319,000000,23.14,23.5,22.46,22.69,1552992,0
+GOGO.US,D,20140320,000000,22.64,23.05,22.18,22.8,1349048,0
+GOGO.US,D,20140321,000000,22.95,23,21.72,21.93,4161361,0
+GOGO.US,D,20140324,000000,22,22.75,20.85,21.77,2017829,0
+GOGO.US,D,20140325,000000,21.84,22.03,21.1,21.86,2117578,0
+GOGO.US,D,20140326,000000,21.91,22.85,21.59,21.69,2469900,0
+GOGO.US,D,20140327,000000,21.6,21.86,21.06,21.17,1228812,0
+GOGO.US,D,20140328,000000,21.06,21.219,19.97,20.13,3103296,0
+GOGO.US,D,20140331,000000,20.25,20.63,19.73,20.54,2027756,0
+GOGO.US,D,20140401,000000,20.8,21.49,20.5,21.42,2822393,0
+GOGO.US,D,20140402,000000,21.37,22.5,21.12,22.13,3575922,0
+GOGO.US,D,20140403,000000,22.28,22.4,20.64,21.17,2711204,0
+GOGO.US,D,20140404,000000,21.46,21.46,19.9,20.27,2966526,0
+GOGO.US,D,20140407,000000,20.05,20.19,18.07,18.65,4937897,0
+GOGO.US,D,20140408,000000,19.1,19.1,18.09,18.13,2554549,0
+GOGO.US,D,20140409,000000,18.55,19.52,18.22,19.36,3347898,0
+GOGO.US,D,20140410,000000,20.98,21.4,19.37,19.56,7027244,0
+GOGO.US,D,20140411,000000,19.02,19.03,18.11,18.19,3149701,0
+GOGO.US,D,20140414,000000,18.45,18.65,16.44,16.79,5921842,0
+GOGO.US,D,20140415,000000,16.88,16.9,15.18,16.13,4999555,0
+GOGO.US,D,20140416,000000,16.44,17.08,15.81,16.99,3153240,0
+GOGO.US,D,20140417,000000,17.75,18.24,17.25,17.97,4301883,0
+GOGO.US,D,20140421,000000,18.27,19.28,18.1,19.11,3425730,0
+GOGO.US,D,20140422,000000,18.98,20.2,18.97,19.57,3150757,0
+GOGO.US,D,20140423,000000,19.79,20.53,19.54,19.75,3129948,0
+GOGO.US,D,20140424,000000,19.86,19.96,18.6,19.32,1766412,0
+GOGO.US,D,20140425,000000,18.99,18.99,17.9,18.25,2557180,0
+GOGO.US,D,20140428,000000,18.2,18.45,17.01,18.38,4196561,0
+GOGO.US,D,20140429,000000,15.39,15.46,12.85,13.12,19360120,0
+GOGO.US,D,20140430,000000,13.42,13.77,13.06,13.52,4245501,0
+GOGO.US,D,20140501,000000,13.51,13.64,12.92,13.31,3050415,0
+GOGO.US,D,20140502,000000,13.24,13.68,13.01,13.42,2295870,0
+GOGO.US,D,20140505,000000,13.43,14.08,13.12,13.66,3233553,0
+GOGO.US,D,20140506,000000,13.63,13.79,13.07,13.26,1701163,0
+GOGO.US,D,20140507,000000,13.22,13.5,11.8,12.68,2941204,0
+GOGO.US,D,20140508,000000,12.61,13.17,12.22,12.23,2159612,0
+GOGO.US,D,20140509,000000,12.12,12.25,11.66,11.93,3370825,0
+GOGO.US,D,20140512,000000,12.93,13.2,12.36,12.67,9648593,0
+GOGO.US,D,20140513,000000,13,13.06,12.24,12.84,3816602,0
+GOGO.US,D,20140514,000000,12.73,13.72,12.5,13.42,4678309,0
+GOGO.US,D,20140515,000000,13.23,13.35,12.6,12.99,2970823,0
+GOGO.US,D,20140516,000000,13.02,13.82,12.51,13.68,5231945,0
+GOGO.US,D,20140519,000000,14.31,15.12,14.31,14.48,6726940,0
+GOGO.US,D,20140520,000000,14.51,14.94,14.27,14.51,3034562,0
+GOGO.US,D,20140521,000000,14.42,15.44,14.42,15.25,3527769,0
+GOGO.US,D,20140522,000000,15.8,16.46,15.35,16.43,4115323,0
+GOGO.US,D,20140523,000000,16.37,16.74,15.76,16.38,3553634,0
+GOGO.US,D,20140527,000000,16.73,17.53,16.54,17.49,4189591,0
+GOGO.US,D,20140528,000000,17.17,17.75,16.56,17.68,2800354,0
+GOGO.US,D,20140529,000000,17.4,19.03,17.36,18.67,3240884,0
+GOGO.US,D,20140530,000000,18.5,18.85,17.4,18.09,4167450,0
+GOGO.US,D,20140602,000000,18.15,18.45,17.7,17.82,1598068,0
+GOGO.US,D,20140603,000000,17.62,18.275,17.1,18.08,1704149,0
+GOGO.US,D,20140604,000000,17.9,18.96,17.73,18.3,2332581,0
+GOGO.US,D,20140605,000000,18.42,19.15,18.12,18.15,3444700,0
+GOGO.US,D,20140606,000000,18.18,18.59,18.06,18.48,1975665,0
+GOGO.US,D,20140609,000000,18.5,19.36,18.32,19.29,3067684,0
+GOGO.US,D,20140610,000000,19.4,19.44,18.65,19.01,1782900,0
+GOGO.US,D,20140611,000000,18.81,18.99,18.45,18.68,1436787,0
+GOGO.US,D,20140612,000000,18.71,18.89,17.87,18.14,2633945,0
+GOGO.US,D,20140613,000000,17.97,18.19,17.52,18.09,1748665,0
+GOGO.US,D,20140616,000000,17.99,18.94,17.92,18.75,2177847,0
+GOGO.US,D,20140617,000000,18.66,19.42,18.46,18.92,2209920,0
+GOGO.US,D,20140618,000000,18.92,19.2,18.37,18.89,3077537,0
+GOGO.US,D,20140619,000000,18.99,19.32,18.7,18.954,2107696,0
+GOGO.US,D,20140620,000000,18.94,19,18.205,18.41,2709827,0
+GOGO.US,D,20140623,000000,18.35,19.82,18.25,19.49,3920400,0
+GOGO.US,D,20140624,000000,19.5,19.5,18.55,18.58,2550223,0
+GOGO.US,D,20140625,000000,18.6,19.28,18.42,19.24,1832715,0
+GOGO.US,D,20140626,000000,19.15,19.31,18.72,18.82,1232309,0
+GOGO.US,D,20140627,000000,18.74,19.14,18.64,18.97,7152904,0
+GOGO.US,D,20140630,000000,18.95,19.79,18.82,19.56,2001559,0
+GOGO.US,D,20140701,000000,19.6,19.6,18.91,18.95,2197622,0
+GOGO.US,D,20140702,000000,19.06,19.5,18.65,18.77,1738900,0
+GOGO.US,D,20140703,000000,18.97,19.1,18.85,18.98,473236,0
+GOGO.US,D,20140707,000000,18.97,19.08,18.05,18.12,1512586,0
+GOGO.US,D,20140708,000000,18.12,18.19,16.642,17.25,3079958,0
+GOGO.US,D,20140709,000000,17.24,17.5,16.81,17.03,1018088,0
+GOGO.US,D,20140710,000000,16.3,16.47,15.43,16.22,2230690,0
+GOGO.US,D,20140711,000000,16.28,16.879,15.855,16.58,1338713,0
+GOGO.US,D,20140714,000000,16.74,17.41,16.5,16.94,1159921,0
+GOGO.US,D,20140715,000000,16.94,17.22,16.08,16.2,1969557,0
+GOGO.US,D,20140716,000000,16.37,16.525,15.89,16.13,1510856,0
+GOGO.US,D,20140717,000000,15.99,16.47,15.84,16.05,1399461,0
+GOGO.US,D,20140718,000000,16.03,16.51,15.942,16.48,1079427,0
+GOGO.US,D,20140721,000000,16.31,16.78,16.01,16.61,924900,0
+GOGO.US,D,20140722,000000,16.74,17.79,16.61,16.94,1753883,0
+GOGO.US,D,20140723,000000,17,17.23,16.58,16.96,1169589,0
+GOGO.US,D,20140724,000000,17.01,17.05,16.622,16.87,1012531,0
+GOGO.US,D,20140725,000000,16.76,17.12,16.76,16.99,900761,0
+GOGO.US,D,20140728,000000,16.85,16.95,16.3,16.39,1247672,0
+GOGO.US,D,20140729,000000,16.45,17.15,16.29,16.74,1200273,0
+GOGO.US,D,20140730,000000,16.85,17.58,16.73,17.28,1339186,0
+GOGO.US,D,20140731,000000,17.08,17.12,16.21,16.21,1622641,0
+GOGO.US,D,20140801,000000,16.22,16.44,15.28,15.83,1647774,0
+GOGO.US,D,20140804,000000,15.94,16.41,15.68,16.24,1253270,0
+GOGO.US,D,20140805,000000,16.13,16.32,15.69,16.06,1141231,0
+GOGO.US,D,20140806,000000,16.05,16.07,15.41,15.69,1606033,0
+GOGO.US,D,20140807,000000,15.83,16.2,15.4,15.66,1526125,0
+GOGO.US,D,20140808,000000,15.76,16.01,15.45,15.97,1770762,0
+GOGO.US,D,20140811,000000,15.56,15.6,14.03,15.24,5224903,0
+GOGO.US,D,20140812,000000,15.08,15.16,14.35,14.51,1872890,0
+GOGO.US,D,20140813,000000,14.57,14.99,14.43,14.59,1581159,0
+GOGO.US,D,20140814,000000,14.56,14.8,14.48,14.8,1195028,0
+GOGO.US,D,20140815,000000,14.99,16.08,14.912,15.81,2735412,0
+GOGO.US,D,20140818,000000,16.09,16.59,15.92,16.36,1594276,0
+GOGO.US,D,20140819,000000,16.46,16.75,16.17,16.47,1297951,0
+GOGO.US,D,20140820,000000,16.41,17.2,16.38,16.79,1895730,0
+GOGO.US,D,20140821,000000,16.85,18.07,16.81,17.75,3753748,0
+GOGO.US,D,20140822,000000,17.7,17.84,17.1,17.65,1514794,0
+GOGO.US,D,20140825,000000,17.79,17.95,17.62,17.79,917817,0
+GOGO.US,D,20140826,000000,17.76,17.81,17.28,17.49,1184423,0
+GOGO.US,D,20140827,000000,17.53,17.81,17.14,17.19,1186203,0
+GOGO.US,D,20140828,000000,17.06,17.09,16.68,16.83,730685,0
+GOGO.US,D,20140829,000000,16.85,17.065,16.751,16.93,639023,0
+GOGO.US,D,20140902,000000,16.99,17.165,16.609,17.05,787833,0
+GOGO.US,D,20140903,000000,17.06,17.41,16.78,16.97,976935,0
+GOGO.US,D,20140904,000000,16.99,17.46,16.88,16.97,962131,0
+GOGO.US,D,20140905,000000,16.89,17.27,16.65,17.18,609287,0
+GOGO.US,D,20140908,000000,17.09,17.75,17.069,17.73,986765,0
+GOGO.US,D,20140909,000000,17.7,17.73,16.82,17,1070889,0
+GOGO.US,D,20140910,000000,17.01,17.15,16.5,16.98,881589,0
+GOGO.US,D,20140911,000000,17.52,18.85,17.52,18.58,4653012,0
+GOGO.US,D,20140912,000000,18.7,18.8,18.3,18.51,2203842,0
+GOGO.US,D,20140915,000000,18.44,18.85,18.23,18.25,1778027,0
+GOGO.US,D,20140916,000000,18.2,18.45,17.83,17.95,1386416,0
+GOGO.US,D,20140917,000000,18.4,18.75,18.17,18.47,1869512,0
+GOGO.US,D,20140918,000000,18.63,19.42,18.6,19.16,2944389,0
+GOGO.US,D,20140919,000000,19.25,19.48,18.36,18.69,3501109,0
+GOGO.US,D,20140922,000000,18.42,18.44,17.76,18,1928472,0
+GOGO.US,D,20140923,000000,17.84,18.98,17.74,18.85,2394818,0
+GOGO.US,D,20140924,000000,18.82,18.98,18.52,18.83,1337304,0
+GOGO.US,D,20140925,000000,18.74,18.81,17.76,17.79,1776208,0
+GOGO.US,D,20140926,000000,17.82,18.24,17.52,18.21,1071271,0
+GOGO.US,D,20140929,000000,17.78,18.07,17.31,17.5,1108859,0
+GOGO.US,D,20140930,000000,17.49,17.67,16.85,16.86,1319326,0
+GOGO.US,D,20141001,000000,16.84,16.85,15.78,16.19,2221225,0
+GOGO.US,D,20141002,000000,16.2,17.12,15.91,17.02,2158389,0
+GOGO.US,D,20141003,000000,17.21,17.82,17,17.39,1381841,0
+GOGO.US,D,20141006,000000,17.32,17.33,16.2,16.24,1462393,0
+GOGO.US,D,20141007,000000,16.05,16.4,16,16.01,1160212,0
+GOGO.US,D,20141008,000000,15.94,16.446,15.27,16.29,1839244,0
+GOGO.US,D,20141009,000000,16.26,16.5,15.25,15.4,1682925,0
+GOGO.US,D,20141010,000000,15.32,15.69,14.4,14.7,1925671,0
+GOGO.US,D,20141013,000000,14.77,15.21,14.5,14.78,1328503,0
+GOGO.US,D,20141014,000000,15,15.43,14.76,15.25,1128931,0
+GOGO.US,D,20141015,000000,14.97,16.59,14.7,16.3,2924443,0
+GOGO.US,D,20141016,000000,16.11,16.88,15.674,16.45,1333344,0
+GOGO.US,D,20141017,000000,16.75,16.89,15.83,15.92,1124722,0
+GOGO.US,D,20141020,000000,15.76,16.45,15.76,16.4,756409,0
+GOGO.US,D,20141021,000000,16.5,16.72,16.3,16.42,1705818,0
+GOGO.US,D,20141022,000000,16.4,16.7,15.88,15.92,843478,0
+GOGO.US,D,20141023,000000,16.13,16.59,15.81,16.39,1688200,0
+GOGO.US,D,20141024,000000,16.31,16.7,16.16,16.51,483933,0
+GOGO.US,D,20141027,000000,16.41,16.5,15.98,16.19,774809,0
+GOGO.US,D,20141028,000000,16.29,16.88,16.08,16.6,984243,0
+GOGO.US,D,20141029,000000,16.58,16.8,16.2,16.69,699401,0
+GOGO.US,D,20141030,000000,16.65,16.9,16.42,16.71,773843,0
+GOGO.US,D,20141031,000000,17.09,17.2,16.42,16.61,1011743,0
+GOGO.US,D,20141103,000000,16.61,17.2,16.43,16.63,635203,0
+GOGO.US,D,20141104,000000,16.62,16.8,16.41,16.65,462934,0
+GOGO.US,D,20141105,000000,16.8,16.86,16.06,16.33,572604,0
+GOGO.US,D,20141106,000000,16.33,16.58,16.15,16.31,494287,0
+GOGO.US,D,20141107,000000,16.28,17.01,16.2,16.64,1386848,0
+GOGO.US,D,20141110,000000,15.25,18.5,15.1,18.4,9177966,0
+GOGO.US,D,20141111,000000,18.06,18.55,17.35,18.19,3611777,0
+GOGO.US,D,20141112,000000,17.91,19.09,17.89,18.75,2527432,0
+GOGO.US,D,20141113,000000,18.81,18.811,17.59,17.88,1783484,0
+GOGO.US,D,20141114,000000,17.82,18.02,17.49,17.77,1052723,0
+GOGO.US,D,20141117,000000,17.76,17.8,16.98,17,1158033,0
+GOGO.US,D,20141118,000000,17.04,17.3,16.69,16.84,1027475,0
+GOGO.US,D,20141119,000000,16.9,16.9,16.13,16.2,1177801,0
+GOGO.US,D,20141120,000000,16.03,16.69,16.01,16.18,897765,0
+GOGO.US,D,20141121,000000,16.4,16.66,16.1,16.27,831210,0
+GOGO.US,D,20141124,000000,16.31,16.7,16,16.13,960345,0
+GOGO.US,D,20141125,000000,16.19,16.46,16,16.05,766401,0
+GOGO.US,D,20141126,000000,16.1,16.29,16,16.05,460273,0
+GOGO.US,D,20141128,000000,16.05,16.09,15.73,15.82,574189,0
+GOGO.US,D,20141201,000000,15.74,16.13,15.58,15.82,936131,0
+GOGO.US,D,20141202,000000,15.9,16.15,15.78,15.96,704035,0
+GOGO.US,D,20141203,000000,15.99,16.5,15.88,16.35,797633,0
+GOGO.US,D,20141204,000000,16.34,16.45,15.77,15.9,887684,0
+GOGO.US,D,20141205,000000,15.96,16.2,15.64,15.75,670066,0
+GOGO.US,D,20141208,000000,15.69,15.83,14.81,14.84,1783802,0
+GOGO.US,D,20141209,000000,14.62,15.42,14.48,15.39,1334599,0
+GOGO.US,D,20141210,000000,15.3,15.69,15.09,15.185,613651,0
+GOGO.US,D,20141211,000000,15.71,16.35,15.38,15.43,1497611,0
+GOGO.US,D,20141212,000000,15.17,15.85,15.17,15.46,655531,0
+GOGO.US,D,20141215,000000,15.54,15.9,15.21,15.35,897556,0
+GOGO.US,D,20141216,000000,15.28,15.82,15.04,15.05,1126255,0
+GOGO.US,D,20141217,000000,15.09,15.78,14.96,15.68,786455,0
+GOGO.US,D,20141218,000000,16.04,16.46,15.96,16.09,1545112,0
+GOGO.US,D,20141219,000000,16.07,16.5,16.05,16.45,1506684,0
+GOGO.US,D,20141222,000000,16.45,16.95,16.34,16.45,887452,0
+GOGO.US,D,20141223,000000,16.66,16.95,16.25,16.43,1300796,0
+GOGO.US,D,20141224,000000,16.28,16.68,16.28,16.48,324515,0
+GOGO.US,D,20141226,000000,16.55,16.92,16.44,16.53,566644,0
+GOGO.US,D,20141229,000000,16.44,16.74,16.3,16.62,680674,0
+GOGO.US,D,20141230,000000,16.54,16.82,16.443,16.67,563284,0
+GOGO.US,D,20141231,000000,16.7,16.75,16.23,16.53,695486,0
+GOGO.US,D,20150102,000000,16.6,16.8,16.14,16.66,653622,0
+GOGO.US,D,20150105,000000,16.41,16.55,16.02,16.14,815042,0
+GOGO.US,D,20150106,000000,16.12,16.26,15.08,15.38,1633526,0
+GOGO.US,D,20150107,000000,15.53,15.56,15,15.1,1043530,0
+GOGO.US,D,20150108,000000,15.3,15.48,14.88,15.38,1231984,0
+GOGO.US,D,20150109,000000,15.38,15.54,15.01,15.25,1326288,0
+GOGO.US,D,20150112,000000,15.2,15.23,14.6,15.02,1274145,0
+GOGO.US,D,20150113,000000,15.23,15.24,14.52,14.87,1440401,0
+GOGO.US,D,20150114,000000,14.61,14.8,14.25,14.74,959598,0
+GOGO.US,D,20150115,000000,14.81,15,14.14,14.25,1352100,0
+GOGO.US,D,20150116,000000,14.26,14.42,14,14.24,776069,0
+GOGO.US,D,20150120,000000,14.22,14.5,13.87,13.98,1089811,0
+GOGO.US,D,20150121,000000,13.91,14.21,13.55,13.61,1113607,0
+GOGO.US,D,20150122,000000,13.71,13.85,13.26,13.75,1427863,0
+GOGO.US,D,20150123,000000,13.7,14.16,13.52,14.15,1728311,0
+GOGO.US,D,20150126,000000,14.1,15.49,14,15.26,2174558,0
+GOGO.US,D,20150127,000000,15,15.25,14.45,15.1,1239073,0
+GOGO.US,D,20150128,000000,15.178,15.29,14.44,14.46,776984,0
+GOGO.US,D,20150129,000000,14.55,14.79,14.27,14.78,533693,0
+GOGO.US,D,20150130,000000,14.68,14.78,14.43,14.535,608860,0
+GOGO.US,D,20150202,000000,14.52,14.6,14.07,14.42,738404,0
+GOGO.US,D,20150203,000000,14.5,15,14.48,14.8,873351,0
+GOGO.US,D,20150204,000000,14.71,15.22,14.65,15.175,826744,0
+GOGO.US,D,20150205,000000,15.2,15.79,15.15,15.7,1013352,0
+GOGO.US,D,20150206,000000,15.74,16.42,15.61,16.14,1631931,0
+GOGO.US,D,20150209,000000,16.09,16.33,15.54,15.73,540366,0
+GOGO.US,D,20150210,000000,15.82,15.85,15.44,15.71,255222,0
+GOGO.US,D,20150211,000000,15.66,15.75,15.2,15.5,492748,0
+GOGO.US,D,20150212,000000,15.63,15.731,15.412,15.64,377147,0
+GOGO.US,D,20150213,000000,15.7,16.2,15.7,16.08,914796,0
+GOGO.US,D,20150217,000000,16.13,16.42,15.51,15.76,1211405,0
+GOGO.US,D,20150218,000000,15.69,15.88,15.61,15.64,393501,0
+GOGO.US,D,20150219,000000,15.61,16.26,15.6,15.94,663986,0
+GOGO.US,D,20150220,000000,15.94,16.46,15.6,16.22,3876719,0
+GOGO.US,D,20150223,000000,16.26,16.45,15.9,16.04,1384366,0
+GOGO.US,D,20150224,000000,16.04,16.6,16.04,16.58,1146725,0
+GOGO.US,D,20150225,000000,16.91,18.14,16.9,17.49,4687196,0
+GOGO.US,D,20150226,000000,18.75,18.92,17.61,18.2,4457416,0
+GOGO.US,D,20150227,000000,18.01,18.11,17.59,17.98,1213687,0
+GOGO.US,D,20150302,000000,17.9,18.65,17.78,18.43,1553800,0
+GOGO.US,D,20150303,000000,18,19.48,17.93,19.47,4027600,0
+GOGO.US,D,20150304,000000,19.47,19.88,19.33,19.63,1836900,0
+GOGO.US,D,20150305,000000,19.63,20.63,19.63,20.07,2529700,0
+GOGO.US,D,20150306,000000,20.18,20.54,19.73,20.21,1308100,0
+GOGO.US,D,20150309,000000,20.16,20.43,19.26,19.72,1483900,0
+GOGO.US,D,20150310,000000,19.37,19.64,18.88,19.27,1308400,0
+GOGO.US,D,20150311,000000,19.28,19.42,18.91,19.28,532600,0
+GOGO.US,D,20150312,000000,19.34,20.1,19.13,20.04,869900,0
+GOGO.US,D,20150313,000000,20,20.93,19.73,20.92,1203450,0
+GOGO.US,D,20150316,000000,20.15,20.99,19.9,20.93,1801900,0
+GOGO.US,D,20150317,000000,20.8,22,20.59,21.37,2942800,0
+GOGO.US,D,20150318,000000,21.13,21.71,20.94,21.14,939100,0
+GOGO.US,D,20150319,000000,20.99,21.52,20.68,21.08,757700,0
+GOGO.US,D,20150320,000000,21.11,21.36,20.81,20.91,742100,0
+GOGO.US,D,20150323,000000,20.77,21.21,20.51,20.71,687100,0
+GOGO.US,D,20150324,000000,20.65,20.71,19.5,19.51,2479600,0
+GOGO.US,D,20150325,000000,19.66,19.76,18.81,19.04,1400100,0
+GOGO.US,D,20150326,000000,18.9,19.1,18.52,18.81,789000,0
+GOGO.US,D,20150327,000000,18.84,19.24,18.83,19.11,561600,0
+GOGO.US,D,20150330,000000,19.29,19.66,18.93,19.09,714200,0
+GOGO.US,D,20150331,000000,18.96,19.34,18.88,19.06,806800,0
+GOGO.US,D,20150401,000000,19.07,19.33,18.4,18.86,1217900,0
+GOGO.US,D,20150402,000000,18.82,19.09,18.65,19.06,446000,0
+GOGO.US,D,20150406,000000,18.86,19.45,18.85,19.4,454800,0
+GOGO.US,D,20150407,000000,19.48,20.01,19.43,19.7,1253526,0
+GOGO.US,D,20150408,000000,19.64,19.87,19.54,19.77,682000,0
+GOGO.US,D,20150409,000000,19.73,19.86,19.542,19.86,415917,0
+GOGO.US,D,20150410,000000,19.9,20.16,19.68,19.86,508200,0
+GOGO.US,D,20150413,000000,19.82,20.13,19.66,19.69,560500,0
+GOGO.US,D,20150414,000000,19.75,19.85,19.45,19.83,326300,0
+GOGO.US,D,20150415,000000,20.06,21.12,20.01,21.09,1095140,0
+GOGO.US,D,20150416,000000,20.89,22.05,20.882,22.035,1658312,0
+GOGO.US,D,20150417,000000,21.86,21.87,21.03,21.09,934600,0
+GOGO.US,D,20150420,000000,21.17,21.36,20.74,21.31,988396,0
+GOGO.US,D,20150421,000000,21.32,22.1,21.02,22.02,1614482,0
+GOGO.US,D,20150422,000000,22.12,22.4,21.4,22.01,1521697,0
+GOGO.US,D,20150423,000000,21.91,22.23,21.79,21.92,561300,0
+GOGO.US,D,20150424,000000,21.93,22.06,21.54,21.65,683100,0
+GOGO.US,D,20150427,000000,21.69,22,21.26,21.76,744400,0
+GOGO.US,D,20150428,000000,21.78,22.16,21.43,21.8,410200,0
+GOGO.US,D,20150429,000000,21.65,22.16,21.12,21.45,551400,0
+GOGO.US,D,20150430,000000,21.33,21.47,20.7,21.14,821200,0
+GOGO.US,D,20150501,000000,21.23,21.43,20.46,21.04,585800,0
+GOGO.US,D,20150504,000000,21.03,21.4,20.9,21.26,437400,0
+GOGO.US,D,20150505,000000,21.11,21.45,20.87,21.02,959700,0
+GOGO.US,D,20150506,000000,20.96,21.14,20.56,20.8,1261290,0
+GOGO.US,D,20150507,000000,21.5,22.16,20.01,20.05,1768775,0
+GOGO.US,D,20150508,000000,20.19,20.3,19.66,19.89,1056600,0
+GOGO.US,D,20150511,000000,19.92,20.87,19.77,20.57,1295000,0
+GOGO.US,D,20150512,000000,20.43,21.13,20.35,20.94,526329,0
+GOGO.US,D,20150513,000000,20.94,21.15,20.63,20.67,437200,0
+GOGO.US,D,20150514,000000,20.7,21.04,20.21,20.49,859600,0
+GOGO.US,D,20150515,000000,20.54,21.3,20.52,21.05,1411114,0
+GOGO.US,D,20150518,000000,21.07,21.75,20.834,21.31,700139,0
+GOGO.US,D,20150519,000000,21.45,21.49,20.78,21.03,607500,0
+GOGO.US,D,20150520,000000,21.03,22.08,20.9,22.01,1751100,0
+GOGO.US,D,20150521,000000,21.93,22.25,21.65,21.99,904700,0
+GOGO.US,D,20150522,000000,21.99,22.5,21.66,22.4,817100,0
+GOGO.US,D,20150526,000000,22.31,22.49,21.22,21.45,993007,0
+GOGO.US,D,20150527,000000,21.44,21.79,21.06,21.78,556600,0
+GOGO.US,D,20150528,000000,21.72,21.75,21.35,21.6,480970,0
+GOGO.US,D,20150529,000000,21.62,21.71,21.22,21.4,487200,0
+GOGO.US,D,20150601,000000,21.46,22.23,21.28,22.19,869400,0
+GOGO.US,D,20150602,000000,21.97,22.32,21.831,22.11,1008678,0
+GOGO.US,D,20150603,000000,22.14,23.1,22.07,22.5,1975900,0
+GOGO.US,D,20150604,000000,22.39,22.87,21.5,22.18,1173900,0
+GOGO.US,D,20150605,000000,22.18,22.44,21.82,22.22,446900,0
+GOGO.US,D,20150608,000000,22.22,22.35,21.58,21.75,472500,0
+GOGO.US,D,20150609,000000,21.71,21.79,21.04,21.53,626815,0
+GOGO.US,D,20150610,000000,21.62,22.15,21.62,22.02,609402,0
+GOGO.US,D,20150611,000000,21.94,22.14,21.77,21.96,543226,0
+GOGO.US,D,20150612,000000,21.88,22.56,21.79,22.08,851900,0
+GOGO.US,D,20150615,000000,21.89,22.5,21.69,22.38,1099000,0
+GOGO.US,D,20150616,000000,22.25,22.57,22.04,22.24,523600,0
+GOGO.US,D,20150617,000000,22.38,22.88,22.34,22.51,1022100,0
+GOGO.US,D,20150618,000000,22.55,23.05,22.52,22.89,815400,0
+GOGO.US,D,20150619,000000,22.92,23.05,22.07,22.49,934900,0
+GOGO.US,D,20150622,000000,22.61,22.93,21.94,22,793500,0
+GOGO.US,D,20150623,000000,21.92,22.4,21.85,22.33,570157,0
+GOGO.US,D,20150624,000000,22.25,22.42,21.82,21.83,561900,0
+GOGO.US,D,20150625,000000,21.88,23.2,21.87,23.16,2375900,0
+GOGO.US,D,20150626,000000,23.16,23.2,21.71,22.64,2109000,0
+GOGO.US,D,20150629,000000,22.19,22.45,20.68,20.75,1736500,0
+GOGO.US,D,20150630,000000,21,21.63,20.84,21.43,1249908,0
+GOGO.US,D,20150701,000000,21.68,22.17,21.26,21.35,1169900,0
+GOGO.US,D,20150702,000000,21.41,21.47,20.51,21.34,1165800,0
+GOGO.US,D,20150706,000000,21.04,21.28,20.35,20.36,897800,0
+GOGO.US,D,20150707,000000,20.4,20.45,18.52,19.5,2404700,0
+GOGO.US,D,20150708,000000,19.45,19.71,19.22,19.51,996600,0
+GOGO.US,D,20150709,000000,19.79,19.83,19.33,19.39,523500,0
+GOGO.US,D,20150710,000000,19.71,19.84,19.43,19.72,492300,0
+GOGO.US,D,20150713,000000,19.97,19.97,19.5,19.75,463700,0
+GOGO.US,D,20150714,000000,19.57,19.96,19.55,19.82,759497,0
+GOGO.US,D,20150715,000000,19.84,19.99,19.63,19.79,443976,0
+GOGO.US,D,20150716,000000,19.92,20.16,19.76,19.99,435300,0
+GOGO.US,D,20150717,000000,19.99,20.25,19.6,19.67,520200,0
+GOGO.US,D,20150720,000000,19.65,19.75,19.28,19.34,672000,0
+GOGO.US,D,20150721,000000,19.34,19.59,19.22,19.31,478200,0
+GOGO.US,D,20150722,000000,19.16,19.36,18.92,19.07,562800,0
+GOGO.US,D,20150723,000000,19.16,19.72,19.06,19.33,831500,0
+GOGO.US,D,20150724,000000,19.3,19.51,18.45,18.48,1047000,0
+GOGO.US,D,20150727,000000,18.38,18.4,17.44,17.78,1333500,0
+GOGO.US,D,20150728,000000,17.99,18.56,17.46,18.44,1412600,0
+GOGO.US,D,20150729,000000,18.44,18.67,18.06,18.57,642700,0
+GOGO.US,D,20150730,000000,18.55,18.84,18.28,18.5,817400,0
+GOGO.US,D,20150731,000000,18.56,18.57,18.08,18.23,676000,0
+GOGO.US,D,20150803,000000,18.24,18.66,18.1,18.36,870706,0
+GOGO.US,D,20150804,000000,18.48,18.57,18.09,18.12,689600,0
+GOGO.US,D,20150805,000000,18.24,18.73,18.16,18.29,891500,0
+GOGO.US,D,20150806,000000,18.5,18.75,16.54,16.96,4490603,0
+GOGO.US,D,20150807,000000,16.9,17.27,16.45,16.68,1041200,0
+GOGO.US,D,20150810,000000,16.82,17.51,16.64,17.44,803600,0
+GOGO.US,D,20150811,000000,17.2,17.45,16.78,16.87,753830,0
+GOGO.US,D,20150812,000000,16.54,17.12,16.37,17,588800,0
+GOGO.US,D,20150813,000000,17,17,16.53,16.54,531500,0
+GOGO.US,D,20150814,000000,16.46,16.78,16.31,16.57,480600,0
+GOGO.US,D,20150817,000000,16.57,16.58,16.22,16.44,549300,0
+GOGO.US,D,20150818,000000,16.35,16.61,16.15,16.29,800100,0
+GOGO.US,D,20150819,000000,16.29,16.55,16.05,16.31,627800,0
+GOGO.US,D,20150820,000000,16.16,16.3,15.69,15.83,1109700,0
+GOGO.US,D,20150821,000000,15.4,15.98,15.31,15.48,757200,0
+GOGO.US,D,20150824,000000,14.32,16.37,12.5,15.41,1559876,0
+GOGO.US,D,20150825,000000,16.17,16.35,14.99,15.01,1652800,0
+GOGO.US,D,20150826,000000,15.27,15.56,14.67,15.4,1626800,0
+GOGO.US,D,20150827,000000,15.58,15.75,15.25,15.5,836500,0
+GOGO.US,D,20150828,000000,15.36,16.04,15.36,15.67,648100,0
+GOGO.US,D,20150831,000000,15.52,16.01,15.45,15.89,538800,0
+GOGO.US,D,20150901,000000,15.63,16.12,15.38,15.61,808500,0
+GOGO.US,D,20150902,000000,15.84,16.46,15.25,16.44,1043400,0
+GOGO.US,D,20150903,000000,16.35,16.59,15.72,15.9,812100,0
+GOGO.US,D,20150904,000000,15.7,16.25,15.55,15.89,442900,0
+GOGO.US,D,20150908,000000,16.08,16.17,15.63,15.88,570300,0
+GOGO.US,D,20150909,000000,16.01,16.12,15.63,15.74,535300,0
+GOGO.US,D,20150910,000000,15.75,15.94,15.17,15.32,685073,0
+GOGO.US,D,20150911,000000,15.22,15.31,14.9,15.18,511200,0
+GOGO.US,D,20150914,000000,15.17,15.22,14.77,15.19,665300,0
+GOGO.US,D,20150915,000000,15.15,15.36,14.96,15.02,470700,0
+GOGO.US,D,20150916,000000,14.99,15.26,14.92,15,594000,0
+GOGO.US,D,20150917,000000,14.99,15.58,14.99,15.41,655072,0
+GOGO.US,D,20150918,000000,15.14,15.59,15.12,15.41,832000,0
+GOGO.US,D,20150921,000000,15.55,15.55,14.91,15.15,702200,0
+GOGO.US,D,20150922,000000,15,15.13,14.7,15.08,1266500,0
+GOGO.US,D,20150923,000000,15.08,15.15,14.64,14.72,662000,0
+GOGO.US,D,20150924,000000,14.6,14.92,14.34,14.79,1038817,0
+GOGO.US,D,20150925,000000,14.87,14.92,14.54,14.64,938700,0
+GOGO.US,D,20150928,000000,14.53,14.65,13.64,14,1611971,0
+GOGO.US,D,20150929,000000,13.95,14.83,13.85,14.74,1783300,0
+GOGO.US,D,20150930,000000,14.87,15.44,14.75,15.28,1111400,0
+GOGO.US,D,20151001,000000,15.25,15.44,14.59,14.87,839900,0
+GOGO.US,D,20151002,000000,14.72,15.51,14.65,15.5,596500,0
+GOGO.US,D,20151005,000000,15.62,16.27,15.56,16.1,753497,0
+GOGO.US,D,20151006,000000,16.05,16.32,15.84,16,653700,0
+GOGO.US,D,20151007,000000,16.1,17,15.92,16.97,945200,0
+GOGO.US,D,20151008,000000,16.96,17.22,16.41,16.99,865600,0
+GOGO.US,D,20151009,000000,17.01,17.34,16.88,17.04,601200,0
+GOGO.US,D,20151012,000000,17.13,17.22,16.74,16.83,645880,0
+GOGO.US,D,20151013,000000,16.66,16.87,16.4,16.47,414000,0
+GOGO.US,D,20151014,000000,16.51,16.88,16.25,16.31,773800,0
+GOGO.US,D,20151015,000000,16.33,17.01,16.32,16.92,755900,0
+GOGO.US,D,20151016,000000,16.99,17.29,16.46,16.6,823500,0
+GOGO.US,D,20151019,000000,16.57,16.74,16.16,16.55,532000,0
+GOGO.US,D,20151020,000000,16.49,16.93,16.42,16.55,421984,0
+GOGO.US,D,20151021,000000,16.57,16.8,15.7,15.71,555300,0
+GOGO.US,D,20151022,000000,15.86,16.08,15.33,15.54,760900,0
+GOGO.US,D,20151023,000000,15.78,15.85,15.4,15.6,701900,0
+GOGO.US,D,20151026,000000,15.6,15.7,14.89,14.93,1648300,0
+GOGO.US,D,20151027,000000,14.92,15.27,14.68,14.78,1259400,0
+GOGO.US,D,20151028,000000,14.8,15.12,14.2,14.45,1613100,0
+GOGO.US,D,20151029,000000,14.5,14.67,14.06,14.26,1588300,0
+GOGO.US,D,20151030,000000,14.26,14.48,13.94,14.13,944400,0
+GOGO.US,D,20151102,000000,14.15,14.56,14.06,14.29,1693602,0
+GOGO.US,D,20151103,000000,14.21,15.07,14.16,14.84,1120500,0
+GOGO.US,D,20151104,000000,14.85,15.23,14.53,14.9,1636299,0
+GOGO.US,D,20151105,000000,16.25,17.04,16.22,16.41,3997400,0
+GOGO.US,D,20151106,000000,16.41,17.99,16.27,17.8,2403900,0
+GOGO.US,D,20151109,000000,17.72,18.05,16.845,16.95,1602809,0
+GOGO.US,D,20151110,000000,16.97,17.17,16.01,16.23,1196700,0
+GOGO.US,D,20151111,000000,16.21,16.55,15.96,16.12,768900,0
+GOGO.US,D,20151112,000000,16.1,16.46,15.97,16.19,1042800,0
+GOGO.US,D,20151113,000000,16.21,16.52,15.36,15.54,893000,0
+GOGO.US,D,20151116,000000,15.63,16.25,15.24,16.25,911900,0
+GOGO.US,D,20151117,000000,16.18,17.63,16,17.09,1980000,0
+GOGO.US,D,20151118,000000,17.11,17.57,16.73,17.24,953600,0
+GOGO.US,D,20151119,000000,17.17,18.13,17.11,18,953400,0
+GOGO.US,D,20151120,000000,18.08,18.49,17.95,18.18,1059800,0
+GOGO.US,D,20151123,000000,18.11,18.19,17.52,17.7,774700,0
+GOGO.US,D,20151124,000000,17.65,18.14,17.38,17.9,947200,0
+GOGO.US,D,20151125,000000,18.4,18.4,17.67,17.85,297700,0
+GOGO.US,D,20151127,000000,17.8,17.99,17.58,17.73,178400,0
+GOGO.US,D,20151130,000000,17.76,18.06,17.56,17.95,521100,0
+GOGO.US,D,20151201,000000,17.99,18.39,17.73,18.35,527610,0
+GOGO.US,D,20151202,000000,18.41,19.61,18.235,19.46,1868104,0
+GOGO.US,D,20151203,000000,19.4,19.405,18.71,18.94,557035,0
+GOGO.US,D,20151204,000000,19.04,19.58,18.74,19.21,517600,0
+GOGO.US,D,20151207,000000,19.48,19.48,18.68,18.88,461900,0
+GOGO.US,D,20151208,000000,18.4,19.14,18.288,18.8,419093,0
+GOGO.US,D,20151209,000000,18.66,19.34,18.45,18.5,396400,0
+GOGO.US,D,20151210,000000,18.54,18.88,18.44,18.66,348500,0
+GOGO.US,D,20151211,000000,18.23,18.5,17.45,17.45,572700,0
+GOGO.US,D,20151214,000000,17.42,17.79,16.95,17.11,720013,0
+GOGO.US,D,20151215,000000,17.14,17.92,17.11,17.48,691600,0
+GOGO.US,D,20151216,000000,17.31,18.4,17.31,18.35,505900,0
+GOGO.US,D,20151217,000000,18.34,18.54,18.08,18.33,418800,0
+GOGO.US,D,20151218,000000,18.3,18.56,17.34,17.42,673100,0
+GOGO.US,D,20151221,000000,17.46,18.12,17.2,18.08,444100,0
+GOGO.US,D,20151222,000000,18.12,18.5,17.94,18.43,338399,0
+GOGO.US,D,20151223,000000,18.5,19.05,18.35,19.05,455700,0
+GOGO.US,D,20151224,000000,19.04,19.26,18.66,18.68,226607,0
+GOGO.US,D,20151228,000000,18.61,18.77,18.41,18.62,227521,0
+GOGO.US,D,20151229,000000,18.77,19.06,18.6,18.73,177618,0
+GOGO.US,D,20151230,000000,18.66,18.69,18.18,18.25,201780,0
+GOGO.US,D,20151231,000000,18.11,18.335,17.3808,17.8,307120,0
+GOGO.US,D,20160104,000000,17.5,17.79,16.85,17.01,595873,0
+GOGO.US,D,20160105,000000,17.19,17.19,16.57,16.67,410124,0
+GOGO.US,D,20160106,000000,16.42,16.84,16.25,16.35,426944,0
+GOGO.US,D,20160107,000000,16,16.4,15.8,15.87,405893,0
+GOGO.US,D,20160108,000000,15.85,16.166,15.33,15.35,517607,0
+GOGO.US,D,20160111,000000,15.4,15.65,14.77,15.52,702131,0
+GOGO.US,D,20160112,000000,15.6,15.98,14.86,15.1,674577,0
+GOGO.US,D,20160113,000000,15.12,15.23,14.41,14.66,652666,0
+GOGO.US,D,20160114,000000,14.74,15.24,13.97,15.11,1034595,0
+GOGO.US,D,20160115,000000,14.45,14.8,14.1101,14.63,925652,0
+GOGO.US,D,20160119,000000,14.93,14.94,13.72,13.76,1273300,0
+GOGO.US,D,20160120,000000,13.56,13.93,12.83,13.68,1478269,0
+GOGO.US,D,20160121,000000,13.73,14.78,13.5,14.64,942751,0
+GOGO.US,D,20160122,000000,15,15.1,14.69,14.88,363858,0
+GOGO.US,D,20160125,000000,14.68,14.98,13.97,14.05,397527,0
+GOGO.US,D,20160126,000000,14.07,14.55,13.81,14.34,434832,0
+GOGO.US,D,20160127,000000,14.21,14.41,13.942,14.04,491850,0
+GOGO.US,D,20160128,000000,14.49,14.6,13.95,14.03,581206,0
+GOGO.US,D,20160129,000000,14.02,14.62,13.97,14.55,705978,0
+GOGO.US,D,20160201,000000,14.52,14.52,14.12,14.28,418019,0
+GOGO.US,D,20160202,000000,14.11,14.35,13.6254,13.86,605528,0
+GOGO.US,D,20160203,000000,13.96,14.075,12.89,13.41,971157,0
+GOGO.US,D,20160204,000000,13.34,13.8556,13.19,13.65,339878,0
+GOGO.US,D,20160205,000000,13.59,13.645,13.01,13.21,1087891,0
+GOGO.US,D,20160208,000000,13,13.13,12.19,12.41,1171770,0
+GOGO.US,D,20160209,000000,12.16,13.33,11.93,13.04,1521555,0
+GOGO.US,D,20160210,000000,13.15,13.715,12.98,13.18,539363,0
+GOGO.US,D,20160211,000000,12.85,13.56,12.85,13.52,586245,0
+GOGO.US,D,20160212,000000,13.66,13.95,13.3,13.89,463663,0
+GOGO.US,D,20160216,000000,9.47,10.21,7.9,10.08,20114996,0
+GOGO.US,D,20160217,000000,10.04,10.33,9.4802,9.62,4470843,0
+GOGO.US,D,20160218,000000,9.67,10.12,9.39,9.94,2337122,0
+GOGO.US,D,20160219,000000,9.96,10.0999,9.6705,10.05,1077208,0
+GOGO.US,D,20160222,000000,10.12,12.49,9.99,11.05,5095847,0
+GOGO.US,D,20160223,000000,11.01,11.4599,10.9,10.96,1709829,0
+GOGO.US,D,20160224,000000,10.8,10.89,10.35,10.48,1574131,0
+GOGO.US,D,20160225,000000,9.75,10.225,9.53,10.2,2419590,0
+GOGO.US,D,20160226,000000,10.31,10.66,10.07,10.59,1104367,0
+GOGO.US,D,20160229,000000,10.65,11.14,10.5601,10.87,911909,0
+GOGO.US,D,20160301,000000,11,11.62,10.905,11.61,1135449,0
+GOGO.US,D,20160302,000000,11.56,11.7,10.88,11.65,757849,0
+GOGO.US,D,20160303,000000,11.67,12,11.42,11.96,798162,0
+GOGO.US,D,20160304,000000,12,12.55,11.84,12.24,883496,0
+GOGO.US,D,20160307,000000,12.18,12.4,11.52,11.75,1174978,0
+GOGO.US,D,20160308,000000,11.73,11.9,11.29,11.37,1040830,0
+GOGO.US,D,20160309,000000,11.42,11.66,11.16,11.56,623097,0
+GOGO.US,D,20160310,000000,11.65,11.89,11.21,11.42,642280,0
+GOGO.US,D,20160311,000000,11.52,11.94,11.52,11.79,624457,0
+GOGO.US,D,20160314,000000,11.74,12.429,11.69,11.92,1183281,0
+GOGO.US,D,20160315,000000,11.83,11.92,11.11,11.24,872363,0
+GOGO.US,D,20160316,000000,11.21,11.68,11.21,11.47,539231,0
+GOGO.US,D,20160317,000000,11.44,11.83,11.3801,11.62,958079,0
+GOGO.US,D,20160318,000000,11.66,11.74,10.97,11,1796411,0
+GOGO.US,D,20160321,000000,11.1,11.65,11,11.65,1550716,0
+GOGO.US,D,20160322,000000,11.63,11.76,11.25,11.3,834231,0
+GOGO.US,D,20160323,000000,11.2,11.3,10.6,10.67,1050004,0
+GOGO.US,D,20160324,000000,10.64,10.6975,10.23,10.67,1115542,0
+GOGO.US,D,20160328,000000,10.67,10.69,10.38,10.5,655663,0
+GOGO.US,D,20160329,000000,10.42,10.9001,10.41,10.86,969478,0
+GOGO.US,D,20160330,000000,10.98,11.05,10.85,10.93,933481,0
+GOGO.US,D,20160331,000000,10.95,11.12,10.91,11.01,841928,0
+GOGO.US,D,20160401,000000,10.86,11.04,10.52,10.67,789806,0
+GOGO.US,D,20160404,000000,10.62,10.675,10.36,10.49,809199,0
+GOGO.US,D,20160405,000000,10.38,10.69,10.36,10.49,471029,0
+GOGO.US,D,20160406,000000,10.62,11,10.62,10.95,1207216,0
+GOGO.US,D,20160407,000000,10.81,11.2,10.76,10.84,1151242,0
+GOGO.US,D,20160408,000000,10.95,11.3,10.61,10.89,610489,0
+GOGO.US,D,20160411,000000,10.95,11.13,10.73,10.75,568860,0
+GOGO.US,D,20160412,000000,10.7,10.95,10.51,10.81,476245,0
+GOGO.US,D,20160413,000000,10.94,11.32,10.79,11.16,615602,0
+GOGO.US,D,20160414,000000,11.13,11.62,11.04,11.51,596610,0
+GOGO.US,D,20160415,000000,11.44,11.78,11.43,11.7,787294,0
+GOGO.US,D,20160418,000000,11.69,11.72,11.46,11.56,539194,0
+GOGO.US,D,20160419,000000,11.57,11.68,11.1865,11.59,662875,0
+GOGO.US,D,20160420,000000,11.6,11.69,10.98,11.05,1905323,0
+GOGO.US,D,20160421,000000,11.04,11.44,10.8875,10.9,2014123,0
+GOGO.US,D,20160422,000000,10.94,11.73,10.9,11.41,1627694,0
+GOGO.US,D,20160425,000000,11.41,11.5199,10.72,10.89,980588,0
+GOGO.US,D,20160426,000000,11.02,11.3,10.84,10.87,828600,0
+GOGO.US,D,20160427,000000,10.82,10.98,10.78,10.9,321307,0
+GOGO.US,D,20160428,000000,10.83,11.18,10.81,10.86,460087,0
+GOGO.US,D,20160429,000000,10.78,10.9999,10.36,10.59,682708,0
+GOGO.US,D,20160502,000000,10.61,10.7808,10.49,10.7,547845,0
+GOGO.US,D,20160503,000000,10.55,10.65,10.34,10.43,600368,0
+GOGO.US,D,20160504,000000,10.4,10.95,9.75,10.15,3586540,0
+GOGO.US,D,20160505,000000,10.35,10.63,10.02,10.3,2901932,0
+GOGO.US,D,20160506,000000,10.46,10.58,9.75,10.04,1801601,0
+GOGO.US,D,20160509,000000,9.95,10,9.15,9.69,2041635,0
+GOGO.US,D,20160510,000000,9.73,9.945,9.48,9.88,1438101,0
+GOGO.US,D,20160511,000000,9.88,9.95,9.66,9.74,770069,0
+GOGO.US,D,20160512,000000,9.8,9.94,9.37,9.54,1471537,0
+GOGO.US,D,20160513,000000,9.42,9.91,9.28,9.73,1309251,0
+GOGO.US,D,20160516,000000,9.79,9.9,9.45,9.66,1085358,0
+GOGO.US,D,20160517,000000,9.64,9.75,9.49,9.55,855898,0
+GOGO.US,D,20160518,000000,9.46,9.7,9.415,9.67,1022374,0
+GOGO.US,D,20160519,000000,9.56,9.74,9.38,9.5,1158114,0
+GOGO.US,D,20160520,000000,9.51,9.79,9.385,9.74,603162,0
+GOGO.US,D,20160523,000000,9.67,10.11,9.63,9.96,2209660,0
+GOGO.US,D,20160524,000000,10.01,10.17,9.5,9.6,1682967,0
+GOGO.US,D,20160525,000000,9.61,9.71,9.4841,9.635,865168,0
+GOGO.US,D,20160526,000000,9.68,11.75,9.59,11.21,8980656,0
+GOGO.US,D,20160527,000000,11.15,11.35,11.01,11.2,1908244,0
+GOGO.US,D,20160531,000000,11.29,11.47,11.14,11.24,1121258,0
+GOGO.US,D,20160601,000000,11.11,11.15,10.605,10.82,2715845,0
+GOGO.US,D,20160602,000000,10.79,11.2,10.79,11.07,1027817,0
+GOGO.US,D,20160603,000000,10.4,11.16,9.26,9.29,11188035,0
+GOGO.US,D,20160606,000000,9.26,9.43,9.1,9.18,1965786,0
+GOGO.US,D,20160607,000000,9.26,9.67,9.2,9.59,2062703,0
+GOGO.US,D,20160608,000000,9.6,9.89,9.5,9.79,1341382,0
+GOGO.US,D,20160609,000000,9.73,9.775,9.35,9.51,1670264,0
+GOGO.US,D,20160610,000000,9.45,9.45,8.9,8.97,1298364,0
+GOGO.US,D,20160613,000000,8.99,9.02,8.74,8.81,1172795,0
+GOGO.US,D,20160614,000000,8.72,9.01,8.51,8.6,1137112,0
+GOGO.US,D,20160615,000000,8.51,8.7399,8.2,8.45,1780924,0
+GOGO.US,D,20160616,000000,8.3,8.44,8.08,8.23,1296766,0
+GOGO.US,D,20160617,000000,8.26,8.63,8.21,8.24,1251511,0
+GOGO.US,D,20160620,000000,8.39,8.57,8.25,8.4,772173,0
+GOGO.US,D,20160621,000000,8.43,8.46,8.23,8.28,609482,0
+GOGO.US,D,20160622,000000,8.33,8.48,8.16,8.295,998476,0
+GOGO.US,D,20160623,000000,8.38,9,8.375,8.88,1821476,0
+GOGO.US,D,20160624,000000,8.4,8.595,8.29,8.37,1346543,0
+GOGO.US,D,20160627,000000,8.26,8.345,7.8,7.86,1425567,0
+GOGO.US,D,20160628,000000,7.95,8.29,7.9,7.99,1704653,0
+GOGO.US,D,20160629,000000,8.13,8.29,7.99,8.23,1992521,0
+GOGO.US,D,20160630,000000,8.28,8.43,8.16,8.39,943313,0
+GOGO.US,D,20160701,000000,8.44,8.82,8.325,8.76,860279,0
+GOGO.US,D,20160705,000000,8.76,8.76,8.3039,8.4,879535,0
+GOGO.US,D,20160706,000000,8.31,8.55,8.2,8.44,814592,0
+GOGO.US,D,20160707,000000,8.44,8.66,8.26,8.4,898455,0
+GOGO.US,D,20160708,000000,8.55,8.69,8.23,8.6,1068164,0
+GOGO.US,D,20160711,000000,8.76,8.83,8.64,8.67,941457,0
+GOGO.US,D,20160712,000000,8.8,9.02,8.68,8.92,1517614,0
+GOGO.US,D,20160713,000000,8.99,9.02,8.76,8.77,1062799,0
+GOGO.US,D,20160714,000000,8.85,9,8.64,8.76,834419,0
+GOGO.US,D,20160715,000000,8.81,8.89,8.71,8.84,479585,0
+GOGO.US,D,20160718,000000,8.75,8.85,8.44,8.54,1120220,0
+GOGO.US,D,20160719,000000,8.57,8.6,8.25,8.26,666430,0
+GOGO.US,D,20160720,000000,8.33,8.61,8.21,8.57,902659,0
+GOGO.US,D,20160721,000000,8.51,8.72,8.29,8.32,675979,0
+GOGO.US,D,20160722,000000,8.33,8.41,8.25,8.33,374554,0
+GOGO.US,D,20160725,000000,8.32,8.41,8.22,8.32,323143,0
+GOGO.US,D,20160726,000000,8.29,8.54,8.27,8.46,790561,0
+GOGO.US,D,20160727,000000,8.45,8.6,8.26,8.37,1046857,0
+GOGO.US,D,20160728,000000,8.37,8.48,8.203,8.4,699810,0
+GOGO.US,D,20160729,000000,8.4,8.47,8.2,8.41,921619,0
+GOGO.US,D,20160801,000000,8.45,8.55,8.26,8.45,828310,0
+GOGO.US,D,20160802,000000,8.41,8.57,8.27,8.5,1439818,0
+GOGO.US,D,20160803,000000,8.47,8.57,8.28,8.42,1214470,0
+GOGO.US,D,20160804,000000,8.99,9.84,8.88,9.76,4095784,0
+GOGO.US,D,20160805,000000,9.75,10.44,9.58,10.28,2213856,0
+GOGO.US,D,20160808,000000,10.2,11.1,10.15,10.63,1835141,0
+GOGO.US,D,20160809,000000,10.58,11.4,10.51,11.32,2540929,0
+GOGO.US,D,20160810,000000,11.26,11.4,11.0925,11.28,1319914,0
+GOGO.US,D,20160811,000000,11.38,11.55,11.32,11.37,1490302,0
+GOGO.US,D,20160812,000000,11.31,11.35,11.12,11.18,1083830,0
+GOGO.US,D,20160815,000000,11.45,11.844,11.3,11.69,1797900,0
+GOGO.US,D,20160816,000000,11.72,11.92,11.4801,11.79,1048026,0
+GOGO.US,D,20160817,000000,11.87,11.9,11.63,11.71,672742,0
+GOGO.US,D,20160818,000000,11.75,11.95,11.48,11.79,730073,0
+GOGO.US,D,20160819,000000,11.72,11.82,11.62,11.7,517846,0
+GOGO.US,D,20160822,000000,11.64,11.75,11.45,11.73,659402,0
+GOGO.US,D,20160823,000000,11.77,11.97,11.71,11.89,538986,0
+GOGO.US,D,20160824,000000,11.83,12.06,11.64,11.69,1152099,0
+GOGO.US,D,20160825,000000,11.78,11.86,11.5,11.6,644488,0
+GOGO.US,D,20160826,000000,11.56,11.91,11.44,11.66,644288,0
+GOGO.US,D,20160829,000000,11.65,11.94,11.53,11.81,744956,0
+GOGO.US,D,20160830,000000,11.8,12.21,11.8,12.09,846311,0
+GOGO.US,D,20160831,000000,12.05,12.8,11.83,12.23,2029895,0
+GOGO.US,D,20160901,000000,12.19,12.57,12.1301,12.53,1269644,0
+GOGO.US,D,20160902,000000,12.67,12.7,12.23,12.29,684318,0
+GOGO.US,D,20160906,000000,12.29,12.4411,12.2,12.29,1213542,0
+GOGO.US,D,20160907,000000,12.26,12.64,12.26,12.38,988242,0
+GOGO.US,D,20160908,000000,12.34,12.45,12.28,12.34,708757,0
+GOGO.US,D,20160909,000000,12.21,12.35,11.765,12.01,1445657,0
+GOGO.US,D,20160912,000000,11.93,12.23,11.91,12.18,512920,0
+GOGO.US,D,20160913,000000,12.05,12.2691,11.74,11.92,740662,0
+GOGO.US,D,20160914,000000,11.9,12.2,11.751,11.88,1663660,0
+GOGO.US,D,20160915,000000,11.87,12.097,11.85,11.94,502540,0
+GOGO.US,D,20160916,000000,11.92,12.02,11.66,11.98,1617531,0
+GOGO.US,D,20160919,000000,11.99,12.11,11.8,11.95,777915,0
+GOGO.US,D,20160920,000000,11.95,12.06,11.73,11.97,1092892,0
+GOGO.US,D,20160921,000000,12.05,12.22,11.82,12.17,793673,0
+GOGO.US,D,20160922,000000,12.23,12.46,12.21,12.38,521180,0
+GOGO.US,D,20160923,000000,12.39,12.48,12.27,12.36,485020,0
+GOGO.US,D,20160926,000000,12.28,12.4,12.005,12.1,914397,0
+GOGO.US,D,20160927,000000,12.03,12.38,11.98,12.35,854062,0
+GOGO.US,D,20160928,000000,12.46,13.28,12.29,12.89,2493944,0
+GOGO.US,D,20160929,000000,13.01,13.2,11.67,11.69,3430904,0
+GOGO.US,D,20160930,000000,11.8,11.815,10.955,11.04,2702780,0
+GOGO.US,D,20161003,000000,11.11,11.292,10.99,11.12,714945,0
+GOGO.US,D,20161004,000000,11.17,11.27,10.989,11.09,750723,0
+GOGO.US,D,20161005,000000,11.11,11.41,11.08,11.27,678279,0
+GOGO.US,D,20161006,000000,11.27,11.32,10.43,10.91,3407482,0
+GOGO.US,D,20161007,000000,11,11.29,10.69,10.82,1008737,0
+GOGO.US,D,20161010,000000,10.92,11.32,10.92,11.14,760696,0
+GOGO.US,D,20161011,000000,11.1,11.15,10.7,10.84,607945,0
+GOGO.US,D,20161012,000000,10.88,10.97,10.74,10.75,383262,0
+GOGO.US,D,20161013,000000,10.69,10.77,10.51,10.74,632515,0
+GOGO.US,D,20161014,000000,10.83,10.91,10.75,10.75,539102,0
+GOGO.US,D,20161017,000000,10.72,10.82,10.64,10.78,235444,0
+GOGO.US,D,20161018,000000,10.89,11.05,10.81,10.87,512538,0
+GOGO.US,D,20161019,000000,10.85,11.07,10.81,10.95,501936,0
+GOGO.US,D,20161020,000000,10.89,10.95,10.64,10.73,472673,0
+GOGO.US,D,20161021,000000,10.62,10.78,10.61,10.71,324540,0
+GOGO.US,D,20161024,000000,10.74,10.92,10.66,10.75,388507,0
+GOGO.US,D,20161025,000000,10.67,10.81,10.54,10.55,426667,0
+GOGO.US,D,20161026,000000,10.46,10.65,10.44,10.46,413943,0
+GOGO.US,D,20161027,000000,10.51,10.53,10.32,10.35,574259,0
+GOGO.US,D,20161028,000000,10.37,10.53,10,10.03,1104692,0
+GOGO.US,D,20161031,000000,10.03,10.22,9.78,10.11,1902068,0
+GOGO.US,D,20161101,000000,10.1,10.15,9.56,9.81,1365929,0
+GOGO.US,D,20161102,000000,9.7,9.82,9.63,9.67,1470088,0
+GOGO.US,D,20161103,000000,9.85,10.041,9.41,9.75,2104569,0
+GOGO.US,D,20161104,000000,9.66,9.79,9.51,9.52,943243,0
+GOGO.US,D,20161107,000000,9.72,9.77,9.59,9.68,757093,0
+GOGO.US,D,20161108,000000,9.68,9.75,9.45,9.67,614455,0
+GOGO.US,D,20161109,000000,9.46,9.5,8.88,8.91,4594338,0
+GOGO.US,D,20161110,000000,9.04,9.08,8.61,8.78,2576206,0
+GOGO.US,D,20161111,000000,8.78,9.21,8.58,9.17,2247735,0
+GOGO.US,D,20161114,000000,9.16,9.22,8.85,9.05,2556130,0
+GOGO.US,D,20161115,000000,9.07,9.415,8.81,9.09,2312303,0
+GOGO.US,D,20161116,000000,9.07,9.19,8.95,9.04,1601181,0
+GOGO.US,D,20161117,000000,9.14,9.18,8.9,8.97,1590356,0
+GOGO.US,D,20161118,000000,9,9.1199,8.84,8.98,1420232,0
+GOGO.US,D,20161121,000000,8.97,9.29,8.9,9.23,1272894,0
+GOGO.US,D,20161122,000000,9.3,9.3695,9.03,9.24,793874,0
+GOGO.US,D,20161123,000000,9.24,9.5,9.09,9.49,879645,0
+GOGO.US,D,20161125,000000,9.47,9.69,9.36,9.54,588592,0
+GOGO.US,D,20161128,000000,9.54,9.63,9.28,9.31,832902,0
+GOGO.US,D,20161129,000000,9.34,9.5,9.21,9.42,1059710,0
+GOGO.US,D,20161130,000000,9.42,9.52,9.28,9.39,634425,0
+GOGO.US,D,20161201,000000,9.38,9.46,8.925,9.01,884162,0
+GOGO.US,D,20161202,000000,9.04,9.27,8.885,9.2,1082076,0
+GOGO.US,D,20161205,000000,9.28,9.47,9.205,9.35,727395,0
+GOGO.US,D,20161206,000000,9.33,9.5,9.215,9.41,731664,0
+GOGO.US,D,20161207,000000,9.52,9.63,9.27,9.6,731046,0
+GOGO.US,D,20161208,000000,9.4,9.71,9.21,9.65,1028708,0
+GOGO.US,D,20161209,000000,9.83,9.977,9.6001,9.7,889171,0
+GOGO.US,D,20161212,000000,9.77,9.85,9.35,9.37,732191,0
+GOGO.US,D,20161213,000000,9.43,9.59,9.3,9.51,747588,0
+GOGO.US,D,20161214,000000,9.4,9.55,9.35,9.44,799982,0
+GOGO.US,D,20161215,000000,9.46,9.7483,9.4,9.69,1102890,0
+GOGO.US,D,20161216,000000,9.68,9.81,9.55,9.7,2367844,0
+GOGO.US,D,20161219,000000,9.03,10.24,9,9.99,2020568,0
+GOGO.US,D,20161220,000000,10,10.279,9.64,10.22,2354959,0
+GOGO.US,D,20161221,000000,10.26,10.45,9.9,9.92,1349433,0
+GOGO.US,D,20161222,000000,9.95,9.95,9.63,9.68,633380,0
+GOGO.US,D,20161223,000000,9.66,9.8166,9.39,9.57,624399,0
+GOGO.US,D,20161227,000000,9.56,9.6399,9.39,9.48,676248,0
+GOGO.US,D,20161228,000000,9.48,9.65,9.4,9.45,729229,0
+GOGO.US,D,20161229,000000,9.45,9.57,9.25,9.32,492870,0
+GOGO.US,D,20161230,000000,9.3,9.31,9.15,9.22,741528,0
+GOGO.US,D,20170103,000000,9.33,9.645,9.22,9.56,895084,0
+GOGO.US,D,20170104,000000,9.62,9.9,9.58,9.7,770712,0
+GOGO.US,D,20170105,000000,9.7,9.77,9.24,9.28,744796,0
+GOGO.US,D,20170106,000000,9.3,9.32,9.1325,9.235,829147,0
+GOGO.US,D,20170109,000000,9.27,9.33,9.03,9.24,753078,0
+GOGO.US,D,20170110,000000,9.24,9.4,9.13,9.27,392219,0
+GOGO.US,D,20170111,000000,9.28,9.5,9.26,9.44,444850,0
+GOGO.US,D,20170112,000000,9.42,9.5,9.16,9.47,605022,0
+GOGO.US,D,20170113,000000,9.5,9.7,9.4796,9.54,410712,0
+GOGO.US,D,20170117,000000,9.52,9.65,9.39,9.48,460654,0
+GOGO.US,D,20170118,000000,9.5,9.53,9.32,9.35,548069,0
+GOGO.US,D,20170119,000000,9.34,9.41,9.18,9.24,701211,0
+GOGO.US,D,20170120,000000,9.34,9.34,8.94,8.96,1405396,0
+GOGO.US,D,20170123,000000,8.96,8.98,8.56,8.77,1260481,0
+GOGO.US,D,20170124,000000,8.8,8.88,8.6,8.71,1344327,0
+GOGO.US,D,20170125,000000,9.07,9.61,9.01,9.42,2464410,0
+GOGO.US,D,20170126,000000,9.46,9.46,9.25,9.25,612332,0
+GOGO.US,D,20170127,000000,9.31,9.41,9.14,9.36,644559,0
+GOGO.US,D,20170130,000000,9.25,9.35,9.01,9.19,466015,0
+GOGO.US,D,20170131,000000,9.17,9.19,8.98,9.15,610594,0
+GOGO.US,D,20170201,000000,9.23,9.34,9.06,9.08,467986,0
+GOGO.US,D,20170202,000000,9.09,9.14,8.925,8.98,811133,0
+GOGO.US,D,20170203,000000,9.04,9.11,8.91,8.93,634459,0
+GOGO.US,D,20170206,000000,8.89,9,8.81,8.87,536495,0
+GOGO.US,D,20170207,000000,8.9,8.97,8.66,8.8,601348,0
+GOGO.US,D,20170208,000000,8.75,8.86,8.65,8.86,727010,0
+GOGO.US,D,20170209,000000,8.84,8.99,8.72,8.95,505758,0
+GOGO.US,D,20170210,000000,8.96,9.02,8.79,8.97,519477,0
+GOGO.US,D,20170213,000000,9.05,9.1,8.95,8.96,392985,0
+GOGO.US,D,20170214,000000,8.96,9.26,8.934,9.24,594623,0
+GOGO.US,D,20170215,000000,9.24,9.45,9.17,9.43,549112,0
+GOGO.US,D,20170216,000000,9.45,9.5,9.02,9.1,1077063,0
+GOGO.US,D,20170217,000000,9.11,9.24,9.01,9.22,508413,0
+GOGO.US,D,20170221,000000,9.27,9.43,9.14,9.37,774873,0
+GOGO.US,D,20170222,000000,9.35,9.35,9.12,9.16,501478,0
+GOGO.US,D,20170223,000000,9.18,9.27,9.13,9.19,490929,0
+GOGO.US,D,20170224,000000,9.14,9.29,9.11,9.21,850588,0
+GOGO.US,D,20170227,000000,10.25,11.05,10.15,10.49,8571305,0
+GOGO.US,D,20170228,000000,10.45,10.95,10.3314,10.58,2305657,0
+GOGO.US,D,20170301,000000,10.64,11.65,10.61,11.41,2910312,0
+GOGO.US,D,20170302,000000,11.4,11.48,10.765,10.78,1845278,0
+GOGO.US,D,20170303,000000,10.78,10.8,10.48,10.69,1193856,0
+GOGO.US,D,20170306,000000,10.61,10.94,10.61,10.94,1229099,0
+GOGO.US,D,20170307,000000,10.91,11.155,10.77,11.13,1840456,0
+GOGO.US,D,20170308,000000,11.19,11.415,11.14,11.4,1701697,0
+GOGO.US,D,20170309,000000,11.43,12.07,11.33,12.07,2324940,0
+GOGO.US,D,20170310,000000,12,12.05,11.8,11.99,1196861,0
+GOGO.US,D,20170313,000000,12.02,12.1,11.85,12.03,847469,0
+GOGO.US,D,20170314,000000,11.87,12.08,11.84,11.96,796314,0
+GOGO.US,D,20170315,000000,12.02,12.04,11.72,12.03,648640,0
+GOGO.US,D,20170316,000000,12.08,12.09,11.94,12.05,352279,0
+GOGO.US,D,20170317,000000,11.99,12.21,11.88,12.16,831266,0
+GOGO.US,D,20170320,000000,12.17,12.25,12.02,12.25,673569,0
+GOGO.US,D,20170321,000000,12.3,12.3,11.84,11.96,1031683,0
+GOGO.US,D,20170322,000000,11.85,11.91,11.415,11.74,1320038,0
+GOGO.US,D,20170323,000000,11.73,11.73,11.09,11.12,2661605,0
+GOGO.US,D,20170324,000000,11.13,11.1427,10.8,10.8,1211479,0
+GOGO.US,D,20170327,000000,10.67,10.73,10.51,10.71,1278122,0
+GOGO.US,D,20170328,000000,10.71,10.84,10.57,10.84,825475,0
+GOGO.US,D,20170329,000000,10.83,10.89,10.695,10.85,635342,0
+GOGO.US,D,20170330,000000,10.84,11.07,10.75,10.96,677084,0
+GOGO.US,D,20170331,000000,10.97,11.258,10.95,11,1149117,0
+GOGO.US,D,20170403,000000,11.04,11.07,10.85,10.91,745287,0
+GOGO.US,D,20170404,000000,10.94,12.05,10.94,11.65,3251003,0
+GOGO.US,D,20170405,000000,11.71,11.84,11.33,11.36,973658,0
+GOGO.US,D,20170406,000000,11.35,11.5,11.24,11.5,511942,0
+GOGO.US,D,20170407,000000,11.42,11.52,11.2,11.2,1051054,0
+GOGO.US,D,20170410,000000,11.15,11.41,11.0622,11.31,556041,0
+GOGO.US,D,20170411,000000,11.26,11.57,11.25,11.46,683150,0
+GOGO.US,D,20170412,000000,11.44,11.48,11.28,11.44,378739,0
+GOGO.US,D,20170413,000000,11.47,11.47,11.27,11.29,533477,0
+GOGO.US,D,20170417,000000,11.31,11.45,11.23,11.43,424507,0
+GOGO.US,D,20170418,000000,11.35,11.36,11.14,11.24,394839,0
+GOGO.US,D,20170419,000000,11.25,11.67,11.25,11.56,619004,0
+GOGO.US,D,20170420,000000,11.65,11.87,11.53,11.85,625960,0
+GOGO.US,D,20170421,000000,11.85,12.4,11.8261,12.34,1490719,0
+GOGO.US,D,20170424,000000,12.46,12.54,12.27,12.5,1058676,0
+GOGO.US,D,20170425,000000,12.53,12.695,12.5,12.66,750846,0
+GOGO.US,D,20170426,000000,12.7,13.02,12.69,12.89,1456014,0
+GOGO.US,D,20170427,000000,12.99,13.07,12.77,12.78,1238602,0
+GOGO.US,D,20170428,000000,12.85,12.85,12.53,12.61,588334,0
+GOGO.US,D,20170501,000000,12.64,12.75,12.48,12.64,674960,0
+GOGO.US,D,20170502,000000,12.65,12.75,12.49,12.62,1067589,0
+GOGO.US,D,20170503,000000,12.56,12.59,12.305,12.34,1696748,0
+GOGO.US,D,20170504,000000,12.32,13.69,12.04,12.85,2922640,0
+GOGO.US,D,20170505,000000,12.98,13.29,12.63,13.22,1395790,0
+GOGO.US,D,20170508,000000,13.33,13.37,12.93,13.1,778950,0
+GOGO.US,D,20170509,000000,13.1,13.24,12.8,13.21,784358,0
+GOGO.US,D,20170510,000000,13.2,13.35,13.09,13.28,613330,0
+GOGO.US,D,20170511,000000,13.21,13.59,13.12,13.44,956972,0
+GOGO.US,D,20170512,000000,13.44,13.44,13.09,13.27,533955,0
+GOGO.US,D,20170515,000000,13.34,13.65,13.2601,13.44,605956,0
+GOGO.US,D,20170516,000000,13.44,13.5,13.18,13.19,827158,0
+GOGO.US,D,20170517,000000,13.06,13.12,12.66,12.69,1260562,0
+GOGO.US,D,20170518,000000,12.69,12.73,12.35,12.5,983552,0
+GOGO.US,D,20170519,000000,12.57,12.94,12.48,12.68,1059344,0
+GOGO.US,D,20170522,000000,12.71,12.9424,12.71,12.85,1023932,0
+GOGO.US,D,20170523,000000,12.88,12.88,12.2514,12.44,732582,0
+GOGO.US,D,20170524,000000,12.47,12.62,12.32,12.57,1099838,0
+GOGO.US,D,20170525,000000,12.6,12.73,12.51,12.68,555312,0
+GOGO.US,D,20170526,000000,12.68,12.84,12.52,12.71,474585,0
+GOGO.US,D,20170530,000000,12.65,12.73,12.55,12.65,828469,0
+GOGO.US,D,20170531,000000,13.01,13.0761,12.68,12.93,1538654,0
+GOGO.US,D,20170601,000000,12.98,13,12.19,12.21,1733331,0
+GOGO.US,D,20170602,000000,12.23,12.3479,11.48,11.82,2266614,0
+GOGO.US,D,20170605,000000,11.79,11.8114,11.495,11.59,988274,0
+GOGO.US,D,20170606,000000,11.5,11.745,11.28,11.68,978739,0
+GOGO.US,D,20170607,000000,11.66,11.72,11.3,11.45,664472,0
+GOGO.US,D,20170608,000000,11.42,11.77,11.33,11.71,597726,0
+GOGO.US,D,20170609,000000,11.71,11.91,11.41,11.61,719393,0
+GOGO.US,D,20170612,000000,11.55,11.71,11.43,11.61,482184,0
+GOGO.US,D,20170613,000000,11.67,11.84,11.59,11.78,1189997,0
+GOGO.US,D,20170614,000000,11.77,11.99,11.7128,11.81,552496,0
+GOGO.US,D,20170615,000000,11.68,11.83,11.51,11.8,719878,0
+GOGO.US,D,20170616,000000,11.72,12.25,11.69,12.03,1767062,0
+GOGO.US,D,20170619,000000,12.08,12.2,11.83,12.14,670982,0
+GOGO.US,D,20170620,000000,12.1,12.1,11.87,12,653066,0
+GOGO.US,D,20170621,000000,12,12.08,11.83,11.95,464926,0
+GOGO.US,D,20170622,000000,11.94,11.94,11.76,11.81,454798,0
+GOGO.US,D,20170623,000000,11.82,11.97,11.763,11.94,565595,0
+GOGO.US,D,20170626,000000,11.97,12,11.8,11.945,332614,0
+GOGO.US,D,20170627,000000,11.88,11.93,11.44,11.48,539103,0
+GOGO.US,D,20170628,000000,11.55,11.86,11.45,11.82,580058,0
+GOGO.US,D,20170629,000000,11.77,11.85,11.47,11.66,407322,0
+GOGO.US,D,20170630,000000,11.67,11.81,11.49,11.53,543107,0
+GOGO.US,D,20170703,000000,11.59,11.75,11.33,11.38,399833,0
+GOGO.US,D,20170705,000000,11.43,11.49,11.16,11.43,482411,0
+GOGO.US,D,20170706,000000,11.34,11.3567,11.07,11.11,648255,0
+GOGO.US,D,20170707,000000,11.15,11.19,11.05,11.18,342969,0
+GOGO.US,D,20170710,000000,11.17,11.26,11.025,11.25,437647,0
+GOGO.US,D,20170711,000000,11.16,11.34,11.15,11.27,439129,0
+GOGO.US,D,20170712,000000,11.32,11.49,11.32,11.37,301231,0
+GOGO.US,D,20170713,000000,11.4,11.68,11.31,11.64,476683,0
+GOGO.US,D,20170714,000000,11.63,11.93,11.56,11.84,737832,0
+GOGO.US,D,20170717,000000,11.84,11.9,11.66,11.79,419044,0
+GOGO.US,D,20170718,000000,11.71,11.84,11.59,11.8,518227,0
+GOGO.US,D,20170719,000000,11.77,11.97,11.6074,11.87,555605,0
+GOGO.US,D,20170720,000000,11.88,12.31,11.88,11.95,672555,0
+GOGO.US,D,20170721,000000,12.06,12.14,11.87,12.12,375686,0
+GOGO.US,D,20170724,000000,12.12,12.19,12.02,12.07,364974,0
+GOGO.US,D,20170725,000000,12.05,12.5,12.01,12.31,538492,0
+GOGO.US,D,20170726,000000,12.33,12.37,12.22,12.24,346616,0
+GOGO.US,D,20170727,000000,12.28,12.34,12.1,12.22,417261,0
+GOGO.US,D,20170728,000000,12.14,12.37,12.14,12.26,285038,0
+GOGO.US,D,20170731,000000,12.29,12.35,11.99,12.18,554193,0
+GOGO.US,D,20170801,000000,12.22,12.57,12.2,12.53,513275,0
+GOGO.US,D,20170802,000000,12.52,12.79,12.195,12.76,920632,0
+GOGO.US,D,20170803,000000,12.78,13.05,12.705,13,1155004,0
+GOGO.US,D,20170804,000000,13.11,13.56,13.09,13.13,1906169,0
+GOGO.US,D,20170807,000000,12.14,12.9,11.8,12.82,2231286,0
+GOGO.US,D,20170808,000000,12.67,13,12.22,12.55,1086455,0
+GOGO.US,D,20170809,000000,12.53,12.79,12.34,12.51,771318,0
+GOGO.US,D,20170810,000000,12.4,12.56,12.32,12.47,609905,0
+GOGO.US,D,20170811,000000,12.46,12.62,12.25,12.56,469314,0
+GOGO.US,D,20170814,000000,12.65,13.09,12.64,13.05,730476,0
+GOGO.US,D,20170815,000000,13.06,13.12,12.735,12.77,635706,0
+GOGO.US,D,20170816,000000,12.86,13.05,12.77,12.86,474467,0
+GOGO.US,D,20170817,000000,12.8,13.04,12.63,12.7,826885,0
+GOGO.US,D,20170818,000000,12.59,12.89,12.56,12.69,846016,0
+GOGO.US,D,20170821,000000,12.69,12.9,12.62,12.89,580264,0
+GOGO.US,D,20170822,000000,12.96,13.35,12.96,13.2299,1166110,0
+GOGO.US,D,20170823,000000,13.12,13.46,13.08,13.44,562679,0
+GOGO.US,D,20170824,000000,13.36,13.71,13.35,13.67,627945,0
+GOGO.US,D,20170825,000000,13.75,13.93,13.69,13.81,540754,0
+GOGO.US,D,20170828,000000,13.82,13.82,13.53,13.61,736143,0
+GOGO.US,D,20170829,000000,13.55,13.62,13.41,13.46,615408,0
+GOGO.US,D,20170830,000000,13.5,13.82,13.37,13.8,573338,0
+GOGO.US,D,20170831,000000,13.81,14.05,13.71,14.01,1341028,0
+GOGO.US,D,20170901,000000,14.07,14.09,13.7,13.89,781512,0
+GOGO.US,D,20170905,000000,13.84,14.28,13.84,14.23,1160185,0
+GOGO.US,D,20170906,000000,14.25,14.41,14.2,14.4,716484,0
+GOGO.US,D,20170907,000000,14.41,14.5,14.25,14.35,531958,0
+GOGO.US,D,20170908,000000,14.35,14.4196,14.19,14.27,416209,0
+GOGO.US,D,20170911,000000,14.3,14.76,14.16,14.48,1092621,0
+GOGO.US,D,20170912,000000,14.5,14.57,14.29,14.35,375705,0
+GOGO.US,D,20170913,000000,14.32,14.42,14.22,14.25,351282,0
+GOGO.US,D,20170914,000000,14.22,14.325,14.12,14.22,936440,0
+GOGO.US,D,20170915,000000,14.24,14.24,13.95,14.11,1017335,0
+GOGO.US,D,20170918,000000,14.14,14.29,14.07,14.2,614932,0
+GOGO.US,D,20170919,000000,13.39,13.6,13.12,13.28,2551827,0
+GOGO.US,D,20170920,000000,13.02,13.35,13.02,13.13,740059,0
+GOGO.US,D,20170921,000000,13.14,13.14,12.3,12.4,1420749,0
+GOGO.US,D,20170922,000000,12.37,12.5,12.16,12.45,1080900,0
+GOGO.US,D,20170925,000000,12.4,12.54,11.8,12,1324734,0
+GOGO.US,D,20170926,000000,12.09,12.28,11.995,12.09,844252,0
+GOGO.US,D,20170927,000000,12.13,12.42,11.97,12.3,1350140,0
+GOGO.US,D,20170928,000000,12.2,12.26,11.92,12.02,744798,0
+GOGO.US,D,20170929,000000,12.05,12.05,11.61,11.81,1522894,0
+GOGO.US,D,20171002,000000,11.77,11.99,11.77,11.97,778060,0
+GOGO.US,D,20171003,000000,11.95,12.0199,11.86,11.94,951747,0
+GOGO.US,D,20171004,000000,11.91,12.18,11.91,12.05,859627,0
+GOGO.US,D,20171005,000000,12.1,12.14,11.85,12.11,1922183,0
+GOGO.US,D,20171006,000000,12.1,12.26,11.77,11.78,1209092,0
+GOGO.US,D,20171009,000000,11.82,11.88,11.6,11.71,1038824,0
+GOGO.US,D,20171010,000000,11.75,11.76,11.55,11.72,1415867,0
+GOGO.US,D,20171011,000000,11.75,11.97,11.55,11.69,891775,0
+GOGO.US,D,20171012,000000,11.65,11.75,11.38,11.38,1038585,0
+GOGO.US,D,20171013,000000,11.32,11.42,11.15,11.15,866805,0
+GOGO.US,D,20171016,000000,11.16,11.26,10.68,10.73,1154718,0
+GOGO.US,D,20171017,000000,10.68,11.01,10.67,10.9,1131677,0
+GOGO.US,D,20171018,000000,10.8,10.91,10.41,10.83,2217127,0
+GOGO.US,D,20171019,000000,10.73,10.897,10.34,10.35,2195810,0
+GOGO.US,D,20171020,000000,10.45,10.725,10.26,10.65,1174218,0
+GOGO.US,D,20171023,000000,10.64,10.67,10.45,10.57,703702,0
+GOGO.US,D,20171024,000000,10.69,10.78,10.52,10.58,1452204,0
+GOGO.US,D,20171025,000000,10.56,10.59,10.04,10.08,1788172,0
+GOGO.US,D,20171026,000000,10.13,10.13,9.94,10.02,1242924,0
+GOGO.US,D,20171027,000000,10.065,10.09,9.94,9.99,780425,0
+GOGO.US,D,20171030,000000,10.04,10.05,9.83,9.92,924751,0
+GOGO.US,D,20171031,000000,9.9,10.06,9.87,9.94,982135,0
+GOGO.US,D,20171101,000000,9.99,10.09,9.75,9.93,2065105,0
+GOGO.US,D,20171102,000000,10.33,10.89,8.88,8.95,4405110,0
+GOGO.US,D,20171103,000000,8.88,9.1,8.625,8.75,3305260,0
+GOGO.US,D,20171106,000000,8.76,9.065,8.57,8.85,2230221,0
+GOGO.US,D,20171107,000000,8.98,9.2,8.62,9.11,1499532,0
+GOGO.US,D,20171108,000000,9.08,9.905,9.01,9.75,2806036,0
+GOGO.US,D,20171109,000000,9.79,9.99,9.435,9.72,1847665,0
+GOGO.US,D,20171110,000000,9.66,9.86,9.57,9.72,1544819,0
+GOGO.US,D,20171113,000000,9.64,9.91,9.52,9.76,1263597,0
+GOGO.US,D,20171114,000000,9.65,9.76,9.58,9.65,875767,0
+GOGO.US,D,20171115,000000,9.55,9.77,9.46,9.74,813328,0
+GOGO.US,D,20171116,000000,9.96,10.93,9.88,10.65,3040269,0
+GOGO.US,D,20171117,000000,10.67,11.225,10.3,10.54,3466278,0
+GOGO.US,D,20171120,000000,10.53,10.59,10.13,10.17,1986369,0
+GOGO.US,D,20171121,000000,10.24,10.28,9.99,9.99,982617,0
+GOGO.US,D,20171122,000000,10.03,10.0675,9.74,10.05,1254210,0
+GOGO.US,D,20171124,000000,10.11,10.18,10,10.11,235712,0
+GOGO.US,D,20171127,000000,10.15,10.42,10.15,10.28,1045925,0
+GOGO.US,D,20171128,000000,10.35,10.535,10.18,10.52,984214,0
+GOGO.US,D,20171129,000000,10.5,10.69,10.495,10.68,918133,0
+GOGO.US,D,20171130,000000,10.75,11.0211,10.59,11.01,1148691,0
+GOGO.US,D,20171201,000000,11.05,11.23,10.73,11.23,1090546,0
+GOGO.US,D,20171204,000000,11.41,11.41,10.8,11.01,1088103,0
+GOGO.US,D,20171205,000000,10.95,11.2,10.89,11.15,1004816,0
+GOGO.US,D,20171206,000000,11.16,11.235,10.61,10.64,1117139,0
+GOGO.US,D,20171207,000000,10.61,10.88,10.52,10.63,678815,0
+GOGO.US,D,20171208,000000,10.73,10.96,10.63,10.96,600022,0
+GOGO.US,D,20171211,000000,10.84,10.905,10.54,10.77,921116,0
+GOGO.US,D,20171212,000000,10.76,10.86,10.58,10.61,495675,0
+GOGO.US,D,20171213,000000,10.56,10.68,10.3,10.39,939715,0
+GOGO.US,D,20171214,000000,10.39,10.85,10.38,10.68,1466884,0
+GOGO.US,D,20171215,000000,10.73,10.8,10.44,10.76,1200727,0
+GOGO.US,D,20171218,000000,10.81,11.205,10.79,11.2,1240499,0
+GOGO.US,D,20171219,000000,11.18,11.19,10.94,11.15,896958,0
+GOGO.US,D,20171220,000000,11.2,11.26,10.975,11.23,1123133,0
+GOGO.US,D,20171221,000000,11.29,11.29,11.13,11.17,653603,0
+GOGO.US,D,20171222,000000,11.14,11.16,10.97,11.05,296753,0
+GOGO.US,D,20171226,000000,11.03,11.55,11.02,11.45,579220,0
+GOGO.US,D,20171227,000000,11.43,11.75,11.41,11.56,1930438,0
+GOGO.US,D,20171228,000000,11.55,11.6002,11.23,11.44,578392,0
+GOGO.US,D,20171229,000000,11.49,11.5,11.225,11.28,882399,0
+GOGO.US,D,20180102,000000,11.36,11.55,11.36,11.36,646631,0
+GOGO.US,D,20180103,000000,11.45,11.635,11.23,11.3,864280,0
+GOGO.US,D,20180104,000000,11.38,11.41,11.13,11.15,623579,0
+GOGO.US,D,20180105,000000,11.15,11.36,11.05,11.15,624455,0
+GOGO.US,D,20180108,000000,11.13,11.36,10.9,10.98,689285,0
+GOGO.US,D,20180109,000000,10.96,11.22,10.821,10.91,554677,0
+GOGO.US,D,20180110,000000,10.83,10.93,10.51,10.56,677039,0
+GOGO.US,D,20180111,000000,10.56,10.75,10.3101,10.45,1280925,0
+GOGO.US,D,20180112,000000,10.48,10.67,10.33,10.35,792996,0
+GOGO.US,D,20180116,000000,10.35,10.46,10.02,10.09,963417,0
+GOGO.US,D,20180117,000000,10.1,10.28,9.85,10.19,862211,0
+GOGO.US,D,20180118,000000,10.17,10.31,10.06,10.13,472941,0
+GOGO.US,D,20180119,000000,10.11,10.28,9.96,10.23,507139,0
+GOGO.US,D,20180122,000000,10.2,10.43,10.16,10.41,479325,0
+GOGO.US,D,20180123,000000,10.44,10.52,10.31,10.46,769109,0
+GOGO.US,D,20180124,000000,10.51,10.561,10.21,10.22,827340,0
+GOGO.US,D,20180125,000000,10.24,10.46,9.96,10.04,774185,0
+GOGO.US,D,20180126,000000,10.05,10.2,9.99,10.05,652770,0
+GOGO.US,D,20180129,000000,10,10.08,9.83,9.9,604241,0
+GOGO.US,D,20180130,000000,9.81,9.89,9.58,9.67,869775,0
+GOGO.US,D,20180131,000000,9.68,9.77,9.54,9.64,815004,0
+GOGO.US,D,20180201,000000,9.59,9.67,9.15,9.22,1306330,0
+GOGO.US,D,20180202,000000,9.15,9.38,9.06,9.2,896670,0
+GOGO.US,D,20180205,000000,9.11,9.2676,8.93,8.96,1123781,0
+GOGO.US,D,20180206,000000,8.8,9.04,8.74,8.94,1308451,0
+GOGO.US,D,20180207,000000,8.9,9.25,8.9,9.18,1511330,0
+GOGO.US,D,20180208,000000,9.15,9.15,8.7,8.81,1429445,0
+GOGO.US,D,20180209,000000,8.85,8.965,8.52,8.8,1675178,0
+GOGO.US,D,20180212,000000,8.8,8.9517,8.58,8.74,907715,0
+GOGO.US,D,20180213,000000,8.68,8.75,8.6,8.69,569587,0
+GOGO.US,D,20180214,000000,8.58,9.17,8.58,9.1,970084,0
+GOGO.US,D,20180215,000000,9.25,10.0501,9.25,9.81,2184328,0
+GOGO.US,D,20180216,000000,9.8,10.32,9.8,10.23,1176869,0
+GOGO.US,D,20180220,000000,10.22,10.56,10.11,10.48,1198192,0
+GOGO.US,D,20180221,000000,10.52,10.835,10.41,10.51,1517858,0
+GOGO.US,D,20180222,000000,10.67,10.75,8.9,9.13,4100950,0
+GOGO.US,D,20180223,000000,8.85,9.22,8.62,8.88,3219367,0
+GOGO.US,D,20180226,000000,8.9,9.38,8.83,9.37,1170564,0
+GOGO.US,D,20180227,000000,9.51,9.98,9.5,9.54,1322399,0
+GOGO.US,D,20180228,000000,9.6,9.63,9.06,9.08,746876,0
+GOGO.US,D,20180301,000000,9.06,9.31,8.97,9.25,771847,0
+GOGO.US,D,20180302,000000,9.25,9.445,9.16,9.39,785128,0
+GOGO.US,D,20180305,000000,9.32,9.5237,9.3,9.39,517072,0
+GOGO.US,D,20180306,000000,9.73,9.77,8.64,9.33,3739690,0
+GOGO.US,D,20180307,000000,8.95,9.43,8.94,9.11,1540994,0
+GOGO.US,D,20180308,000000,9.16,9.455,9.11,9.15,1494143,0
+GOGO.US,D,20180309,000000,9.22,9.31,9.08,9.25,757830,0
+GOGO.US,D,20180312,000000,9.25,9.54,9.13,9.49,1574952,0
+GOGO.US,D,20180313,000000,9.54,9.84,9.47,9.82,1141693,0
+GOGO.US,D,20180314,000000,9.82,9.8776,9.55,9.59,578685,0
+GOGO.US,D,20180315,000000,9.5,9.59,9.2,9.23,538756,0
+GOGO.US,D,20180316,000000,9.21,9.64,9.05,9.36,1214983,0
+GOGO.US,D,20180319,000000,9.33,9.35,8.99,9.19,690892,0
+GOGO.US,D,20180320,000000,9.36,9.57,9.05,9.14,709210,0
+GOGO.US,D,20180321,000000,9.18,9.36,9.1,9.27,373611,0
+GOGO.US,D,20180322,000000,9.18,9.54,8.7407,9.06,882756,0
+GOGO.US,D,20180323,000000,9.05,9.14,8.82,8.84,724055,0
+GOGO.US,D,20180326,000000,8.94,8.9999,8.62,8.78,913366,0
+GOGO.US,D,20180327,000000,8.84,9.11,8.7,8.73,879069,0
+GOGO.US,D,20180328,000000,8.7,8.94,8.55,8.59,907022,0
+GOGO.US,D,20180329,000000,8.6,8.71,8.45,8.63,848685,0
+GOGO.US,D,20180402,000000,8.64,8.7,8.07,8.24,1216862,0
+GOGO.US,D,20180403,000000,8.28,8.44,8.02,8.38,655319,0
+GOGO.US,D,20180404,000000,8.28,8.49,8.21,8.47,604672,0
+GOGO.US,D,20180405,000000,8.52,8.72,8.33,8.52,786145,0
+GOGO.US,D,20180406,000000,8.45,8.8128,8.35,8.49,1152556,0
+GOGO.US,D,20180409,000000,8.54,8.86,8.48,8.69,900859,0
+GOGO.US,D,20180410,000000,8.85,9.18,8.48,8.86,1699197,0
+GOGO.US,D,20180411,000000,8.89,9.04,8.71,8.89,1074153,0
+GOGO.US,D,20180412,000000,8.96,9.12,8.78,8.98,809030,0
+GOGO.US,D,20180413,000000,8.95,9.25,8.89,9.03,942303,0
+GOGO.US,D,20180416,000000,9.04,9.42,8.97,9.34,819784,0
+GOGO.US,D,20180417,000000,9.34,9.73,9.2956,9.68,1065228,0
+GOGO.US,D,20180418,000000,9.72,9.7395,9.17,9.25,1077564,0
+GOGO.US,D,20180419,000000,9.15,9.3,9.03,9.15,479038,0
+GOGO.US,D,20180420,000000,9.12,9.355,9.05,9.07,620830,0
+GOGO.US,D,20180423,000000,9.08,9.14,8.895,8.96,443715,0
+GOGO.US,D,20180424,000000,9.03,9.22,8.89,8.99,882885,0
+GOGO.US,D,20180425,000000,9.04,9.06,8.83,9.03,477692,0
+GOGO.US,D,20180426,000000,9.02,9.23,8.963,9.21,799277,0
+GOGO.US,D,20180427,000000,9.33,9.51,9.21,9.48,829039,0
+GOGO.US,D,20180430,000000,9.53,9.55,9.315,9.42,634203,0
+GOGO.US,D,20180501,000000,9.37,9.52,9.19,9.52,604235,0
+GOGO.US,D,20180502,000000,9.54,9.72,9.43,9.51,734539,0
+GOGO.US,D,20180503,000000,9.41,9.65,9.38,9.59,1423983,0
+GOGO.US,D,20180504,000000,8.6,8.99,8.25,8.33,3320217,0
+GOGO.US,D,20180507,000000,8.34,8.39,7.86,7.865,1920932,0
+GOGO.US,D,20180508,000000,7.83,7.835,5.05,5.06,13784043,0
+GOGO.US,D,20180509,000000,5.2,5.8393,5.14,5.32,6497342,0
+GOGO.US,D,20180510,000000,5.41,5.93,5.38,5.63,4209876,0
+GOGO.US,D,20180511,000000,5.77,5.79,5.42,5.46,1963818,0
+GOGO.US,D,20180514,000000,5.46,5.71,5.4,5.41,1717438,0
+GOGO.US,D,20180515,000000,5.64,5.64,5.34,5.39,2144542,0
+GOGO.US,D,20180516,000000,5.46,5.539,5.21,5.22,2258976,0
+GOGO.US,D,20180517,000000,5.22,5.39,5.15,5.33,1328610,0
+GOGO.US,D,20180518,000000,5.29,5.51,5.24,5.29,1370008,0
+GOGO.US,D,20180521,000000,5.05,5.28,5.05,5.15,1434694,0
+GOGO.US,D,20180522,000000,5.14,5.185,4.87,4.89,2778305,0
+GOGO.US,D,20180523,000000,4.87,5.0934,4.82,4.84,1732620,0
+GOGO.US,D,20180524,000000,4.82,5.03,4.8058,4.85,1996184,0
+GOGO.US,D,20180525,000000,4.88,5.19,4.79,5.13,2925313,0
+GOGO.US,D,20180529,000000,5.15,5.3974,5.09,5.25,3231388,0
+GOGO.US,D,20180530,000000,5.07,5.08,4.55,4.88,3897788,0
+GOGO.US,D,20180531,000000,4.89,5.13,4.85,5.13,1760833,0
+GOGO.US,D,20180601,000000,5.08,5.11,4.96,4.99,1608212,0
+GOGO.US,D,20180604,000000,5.01,5.17,4.82,5.1,1430279,0
+GOGO.US,D,20180605,000000,5.14,5.3,5,5.04,1979402,0
+GOGO.US,D,20180606,000000,5,5.09,4.95,4.99,1365701,0
+GOGO.US,D,20180607,000000,5.01,5.12,4.93,5.09,1583738,0
+GOGO.US,D,20180608,000000,5.08,5.13,4.95,5.01,701058,0
+GOGO.US,D,20180611,000000,4.98,5.36,4.98,5.22,2216327,0
+GOGO.US,D,20180612,000000,5.24,5.4058,4.98,5.03,1616046,0
+GOGO.US,D,20180613,000000,5.05,5.3,4.95,5.13,2279193,0
+GOGO.US,D,20180614,000000,5.12,5.1999,5.03,5.18,878039,0
+GOGO.US,D,20180615,000000,5.15,5.25,5.075,5.23,733863,0
+GOGO.US,D,20180618,000000,5.18,5.33,5.14,5.27,876230,0
+GOGO.US,D,20180619,000000,5.22,5.4,5.03,5.36,1467124,0
+GOGO.US,D,20180620,000000,5.33,5.475,5.265,5.32,972344,0
+GOGO.US,D,20180621,000000,5.3,5.31,4.96,5.02,1858673,0
+GOGO.US,D,20180622,000000,5.01,5.16,4.98,5.1,1718820,0
+GOGO.US,D,20180625,000000,5.11,5.15,4.85,4.96,1461052,0
+GOGO.US,D,20180626,000000,4.98,5.01,4.83,4.84,680825,0
+GOGO.US,D,20180627,000000,4.83,4.9,4.66,4.68,1120967,0
+GOGO.US,D,20180628,000000,4.67,4.87,4.5,4.79,1214175,0
+GOGO.US,D,20180629,000000,4.8,4.91,4.65,4.86,1297837,0
+GOGO.US,D,20180702,000000,4.85,4.89,4.71,4.85,1060232,0
+GOGO.US,D,20180703,000000,4.85,4.86,4.75,4.8,404791,0
+GOGO.US,D,20180705,000000,4.8,4.98,4.8,4.9,1304834,0
+GOGO.US,D,20180706,000000,4.92,4.99,4.89,4.89,857777,0
+GOGO.US,D,20180709,000000,4.85,4.91,4.15,4.57,3472603,0
+GOGO.US,D,20180710,000000,4.64,4.74,4.61,4.68,961180,0
+GOGO.US,D,20180711,000000,4.64,4.77,4.47,4.59,1204468,0
+GOGO.US,D,20180712,000000,4.63,4.93,4.56,4.82,2078882,0
+GOGO.US,D,20180713,000000,5.2,5.2,3.97,4.04,11336637,0
+GOGO.US,D,20180716,000000,4.02,4.09,3.52,3.76,5897351,0
+GOGO.US,D,20180717,000000,3.66,3.99,3.6,3.77,3962919,0
+GOGO.US,D,20180718,000000,3.82,4.1,3.76,3.91,2704779,0
+GOGO.US,D,20180719,000000,3.98,4.11,3.91,4.04,1866086,0
+GOGO.US,D,20180720,000000,4.05,4.09,3.82,3.84,1899271,0
+GOGO.US,D,20180723,000000,3.8,3.8,3.67,3.74,1504010,0
+GOGO.US,D,20180724,000000,3.61,3.825,3.55,3.69,2364236,0
+GOGO.US,D,20180725,000000,3.67,3.7,3.58,3.65,1537418,0
+GOGO.US,D,20180726,000000,3.67,3.77,3.6201,3.67,1573125,0
+GOGO.US,D,20180727,000000,3.68,3.9142,3.63,3.67,1852460,0
+GOGO.US,D,20180730,000000,3.66,3.74,3.56,3.6,1236449,0
+GOGO.US,D,20180731,000000,3.6,3.76,3.56,3.58,1077160,0
+GOGO.US,D,20180801,000000,3.58,3.64,3.55,3.61,1544536,0
+GOGO.US,D,20180802,000000,3.6,3.87,3.55,3.63,1450326,0
+GOGO.US,D,20180803,000000,3.65,3.82,3.65,3.76,915259,0
+GOGO.US,D,20180806,000000,3.76,3.9,3.76,3.84,867823,0
+GOGO.US,D,20180807,000000,3.87,3.919,3.78,3.84,1090541,0
+GOGO.US,D,20180808,000000,4.22,4.44,3.845,4.09,2987374,0
+GOGO.US,D,20180809,000000,4.01,4.32,4,4.24,1828372,0
+GOGO.US,D,20180810,000000,4.25,4.4624,4.22,4.26,1810452,0
+GOGO.US,D,20180813,000000,4.27,4.375,4.18,4.37,1430825,0
+GOGO.US,D,20180814,000000,4.46,4.64,4.39,4.42,1512221,0
+GOGO.US,D,20180815,000000,4.4,4.42,4.19,4.36,1091431,0
+GOGO.US,D,20180816,000000,4.4,4.55,4.38,4.53,831013,0
+GOGO.US,D,20180817,000000,4.5,4.62,4.445,4.57,841753,0
+GOGO.US,D,20180820,000000,4.58,4.69,4.51,4.55,1126772,0
+GOGO.US,D,20180821,000000,4.55,4.6299,4.5,4.54,1024148,0
+GOGO.US,D,20180822,000000,4.54,4.6206,4.43,4.53,1462174,0
+GOGO.US,D,20180823,000000,4.54,4.5625,4.361,4.4,1178229,0
+GOGO.US,D,20180824,000000,4.4,4.49,4.3991,4.42,659883,0
+GOGO.US,D,20180827,000000,4.42,4.66,4.4106,4.62,1289644,0
+GOGO.US,D,20180828,000000,4.65,4.67,4.5,4.53,720493,0
+GOGO.US,D,20180829,000000,4.51,4.61,4.51,4.59,901169,0
+GOGO.US,D,20180830,000000,4.57,4.59,4.44,4.47,510870,0
+GOGO.US,D,20180831,000000,4.48,4.63,4.44,4.49,1061534,0
+GOGO.US,D,20180904,000000,4.49,4.51,4.2,4.28,1447915,0
+GOGO.US,D,20180905,000000,4.28,4.29,4.11,4.14,754459,0
+GOGO.US,D,20180906,000000,4.11,4.23,4,4.11,816259,0
+GOGO.US,D,20180907,000000,4.07,4.37,4.04,4.29,814300,0
+GOGO.US,D,20180910,000000,4.31,4.41,4.27,4.39,862715,0
+GOGO.US,D,20180911,000000,4.38,4.4,4.27,4.35,422509,0
+GOGO.US,D,20180912,000000,4.35,4.91,4.35,4.88,3001686,0
+GOGO.US,D,20180913,000000,4.91,5.21,4.89,5.07,1974395,0
+GOGO.US,D,20180914,000000,5.1,5.2,4.91,4.97,1480307,0
+GOGO.US,D,20180917,000000,4.94,5.1,4.83,5.09,1205015,0
+GOGO.US,D,20180918,000000,5.08,5.19,5.035,5.19,1054068,0
+GOGO.US,D,20180919,000000,5.2,5.44,5.18,5.4,1699699,0
+GOGO.US,D,20180920,000000,5.5,5.7399,5.37,5.68,3370262,0
+GOGO.US,D,20180921,000000,5.69,5.78,5.35,5.43,2583700,0
+GOGO.US,D,20180924,000000,5.39,5.45,5.24,5.29,1049322,0
+GOGO.US,D,20180925,000000,5.31,5.64,5.3,5.47,2120808,0
+GOGO.US,D,20180926,000000,5.47,5.6,5.11,5.22,1719323,0
+GOGO.US,D,20180927,000000,5.21,5.26,5.05,5.13,1799364,0
+GOGO.US,D,20180928,000000,5.11,5.46,5.11,5.19,1433417,0
+GOGO.US,D,20181001,000000,5.26,5.53,5.13,5.35,1602127,0
+GOGO.US,D,20181002,000000,5.38,5.52,5.34,5.44,1342935,0
+GOGO.US,D,20181003,000000,5.59,5.77,5.45,5.75,2370481,0
+GOGO.US,D,20181004,000000,5.73,5.93,5.56,5.62,1560910,0
+GOGO.US,D,20181005,000000,5.79,5.8,5.52,5.59,1527226,0
+GOGO.US,D,20181008,000000,5.59,5.6297,5.345,5.45,1541747,0
+GOGO.US,D,20181009,000000,5.41,5.595,5.359,5.53,880905,0
+GOGO.US,D,20181010,000000,5.51,5.73,5.48,5.54,1827078,0
+GOGO.US,D,20181011,000000,5.47,5.54,5.32,5.43,1272453,0
+GOGO.US,D,20181012,000000,5.48,5.55,5.4,5.5,1743591,0
+GOGO.US,D,20181015,000000,5.51,5.83,5.4801,5.63,1345800,0
+GOGO.US,D,20181016,000000,5.64,6.39,5.5,6.39,4554349,0
+GOGO.US,D,20181017,000000,6.34,6.52,6.0401,6.2,1983104,0
+GOGO.US,D,20181018,000000,6.19,6.19,5.82,6.02,2227355,0
+GOGO.US,D,20181019,000000,6.02,6.16,5.89,6,1819121,0
+GOGO.US,D,20181022,000000,5.99,6.55,5.91,6.07,1445291,0
+GOGO.US,D,20181023,000000,6,6.0001,5.72,5.96,1232463,0
+GOGO.US,D,20181024,000000,5.97,6.14,5.95,6.08,1390015,0
+GOGO.US,D,20181025,000000,6.09,6.251,6.01,6.22,941359,0
+GOGO.US,D,20181026,000000,6.12,6.39,5.97,6.33,1406489,0
+GOGO.US,D,20181029,000000,6.39,6.525,5.92,6.06,2152896,0
+GOGO.US,D,20181030,000000,6.07,6.1864,5.8,6.01,997071,0
+GOGO.US,D,20181031,000000,6.05,6.11,5.42,5.72,1628109,0
+GOGO.US,D,20181101,000000,5.74,5.94,5.47,5.54,1679142,0
+GOGO.US,D,20181102,000000,5.58,5.75,5.41,5.59,1204673,0
+GOGO.US,D,20181105,000000,5.63,5.93,5.405,5.79,1414225,0
+GOGO.US,D,20181106,000000,6.05,7.82,6.05,7.31,12557107,0
+GOGO.US,D,20181107,000000,7.44,7.54,6.79,6.92,3718943,0
+GOGO.US,D,20181108,000000,6.9,7.02,5.94,6.25,7725597,0
+GOGO.US,D,20181109,000000,6.17,6.47,6.05,6.18,1936480,0
+GOGO.US,D,20181112,000000,6.19,6.25,5.92,6.17,1425644,0
+GOGO.US,D,20181113,000000,6.17,6.71,6.1512,6.67,1684268,0
+GOGO.US,D,20181114,000000,6.74,6.8,6.4,6.44,1711641,0
+GOGO.US,D,20181115,000000,6.43,6.61,6.23,6.57,1538130,0
+GOGO.US,D,20181116,000000,5.7,5.97,5,5,17509328,0
+GOGO.US,D,20181119,000000,5.19,5.2196,4.6,4.76,5813235,0
+GOGO.US,D,20181120,000000,4.67,4.73,4.1125,4.205,4695754,0
+GOGO.US,D,20181121,000000,4.26,4.66,4.26,4.54,2636392,0
+GOGO.US,D,20181123,000000,4.54,4.72,4.49,4.59,1370429,0
+GOGO.US,D,20181126,000000,4.56,4.76,4.4134,4.69,2293670,0
+GOGO.US,D,20181127,000000,4.69,4.795,4.565,4.65,1283710,0
+GOGO.US,D,20181128,000000,4.56,4.65,4.45,4.58,1248964,0
+GOGO.US,D,20181129,000000,4.58,4.665,4.34,4.35,2066812,0
+GOGO.US,D,20181130,000000,4.33,4.36,4.09,4.23,2392417,0
+GOGO.US,D,20181203,000000,4.32,4.35,4.19,4.32,1649561,0
+GOGO.US,D,20181204,000000,4.3,4.34,3.895,3.94,2859389,0
+GOGO.US,D,20181206,000000,3.88,4.07,3.82,3.88,2263303,0
+GOGO.US,D,20181207,000000,3.89,4.035,3.66,3.67,1470040,0
+GOGO.US,D,20181210,000000,3.71,3.75,3.45,3.46,1802744,0
+GOGO.US,D,20181211,000000,3.51,4.06,3.51,3.86,3271134,0
+GOGO.US,D,20181212,000000,3.84,4.09,3.76,4.02,1456628,0
+GOGO.US,D,20181213,000000,4.02,4.12,3.76,3.77,1337008,0
+GOGO.US,D,20181214,000000,3.77,3.85,3.67,3.71,1864470,0
+GOGO.US,D,20181217,000000,3.7,3.74,3.47,3.5,2422739,0
+GOGO.US,D,20181218,000000,3.52,3.55,3.175,3.25,2793565,0
+GOGO.US,D,20181219,000000,3.26,3.44,3.215,3.25,1760094,0
+GOGO.US,D,20181220,000000,3.25,3.315,2.94,3.13,2217022,0
+GOGO.US,D,20181221,000000,3.13,3.23,2.92,3.03,1906763,0
+GOGO.US,D,20181224,000000,3.01,3.06,2.95,3,805209,0
+GOGO.US,D,20181226,000000,3.03,3.15,2.78,2.96,2346872,0
+GOGO.US,D,20181227,000000,2.94,2.96,2.64,2.93,1856311,0
+GOGO.US,D,20181228,000000,2.91,3.19,2.8103,3.19,1103640,0
+GOGO.US,D,20181231,000000,3.19,3.2,2.85,2.99,1724578,0
+GOGO.US,D,20190102,000000,2.96,3.31,2.9209,3.23,1263127,0
+GOGO.US,D,20190103,000000,3.19,3.44,3.13,3.21,889715,0
+GOGO.US,D,20190104,000000,3.25,3.35,3.19,3.3,2159056,0
+GOGO.US,D,20190107,000000,3.31,3.51,3.17,3.25,1525645,0
+GOGO.US,D,20190108,000000,3.3,3.36,3.02,3.09,1828942,0
+GOGO.US,D,20190109,000000,3.66,4.12,3.33,3.56,8129627,0
+GOGO.US,D,20190110,000000,3.56,3.76,3.25,3.7,2335301,0
+GOGO.US,D,20190111,000000,3.66,3.87,3.56,3.8,1816099,0
+GOGO.US,D,20190114,000000,3.77,3.78,3.625,3.72,1343039,0
+GOGO.US,D,20190115,000000,3.72,3.76,3.6,3.71,1522770,0
+GOGO.US,D,20190116,000000,3.69,3.88,3.69,3.77,1074681,0
+GOGO.US,D,20190117,000000,3.77,4.13,3.5501,4.09,2241086,0
+GOGO.US,D,20190118,000000,4.08,4.27,3.89,3.94,2029746,0
+GOGO.US,D,20190122,000000,3.83,3.92,3.75,3.83,696252,0
+GOGO.US,D,20190123,000000,3.83,3.96,3.77,3.85,597711,0
+GOGO.US,D,20190124,000000,3.85,4.05,3.75,4.01,683590,0
+GOGO.US,D,20190125,000000,4.04,4.17,3.985,4.02,719450,0
+GOGO.US,D,20190128,000000,4,4.1,3.89,3.94,533717,0
+GOGO.US,D,20190129,000000,3.95,4.11,3.94,4.07,605136,0
+GOGO.US,D,20190130,000000,4.08,4.14,3.96,4.11,560081,0
+GOGO.US,D,20190131,000000,4.14,4.33,4.06,4.13,1014421,0
+GOGO.US,D,20190201,000000,4.13,4.22,4.03,4.16,790720,0
+GOGO.US,D,20190204,000000,4.2,4.44,4.1201,4.24,3647137,0
+GOGO.US,D,20190205,000000,4.24,4.25,4.08,4.17,1233457,0
+GOGO.US,D,20190206,000000,4.16,4.28,4.02,4.19,1861571,0
+GOGO.US,D,20190207,000000,4.19,4.21,4.03,4.09,949087,0
+GOGO.US,D,20190208,000000,4.07,4.08,3.68,3.8,2365888,0
+GOGO.US,D,20190211,000000,3.82,3.82,3.64,3.74,614652,0
+GOGO.US,D,20190212,000000,3.75,3.75,3.6,3.69,1263637,0
+GOGO.US,D,20190213,000000,3.73,3.73,3.6,3.61,2203427,0
+GOGO.US,D,20190214,000000,3.61,3.94,3.58,3.76,2031171,0
+GOGO.US,D,20190215,000000,3.77,3.915,3.7,3.78,1054055,0
+GOGO.US,D,20190219,000000,3.79,4.19,3.78,4.09,2317854,0
+GOGO.US,D,20190220,000000,4.17,4.37,4.01,4.25,3551631,0
+GOGO.US,D,20190221,000000,3.92,4.29,3.8203,3.93,3599107,0
+GOGO.US,D,20190222,000000,4,4.25,3.87,4.18,1679265,0
+GOGO.US,D,20190225,000000,4.21,4.2975,4.07,4.07,1822030,0
+GOGO.US,D,20190226,000000,4.07,4.32,4,4.28,1651736,0
+GOGO.US,D,20190227,000000,4.24,4.56,4.24,4.38,1719275,0
+GOGO.US,D,20190228,000000,4.37,4.69,4.27,4.59,2825978,0
+GOGO.US,D,20190301,000000,4.67,4.71,4.3,4.57,1319098,0
+GOGO.US,D,20190304,000000,4.58,4.62,4.315,4.53,895696,0
+GOGO.US,D,20190305,000000,4.52,4.64,4.49,4.62,848606,0
+GOGO.US,D,20190306,000000,4.6,4.72,4.52,4.64,859959,0
+GOGO.US,D,20190307,000000,4.65,4.67,4.47,4.6,748774,0
+GOGO.US,D,20190308,000000,4.53,4.67,4.465,4.57,652944,0
+GOGO.US,D,20190311,000000,4.57,4.9,4.57,4.9,1231349,0
+GOGO.US,D,20190312,000000,4.9,4.95,4.755,4.78,928047,0
+GOGO.US,D,20190313,000000,4.79,4.87,4.68,4.83,740944,0
+GOGO.US,D,20190314,000000,4.85,4.93,4.73,4.9,815968,0
+GOGO.US,D,20190315,000000,4.94,4.95,4.511,4.91,1870823,0
+GOGO.US,D,20190318,000000,4.9,5.05,4.8596,5.05,1646006,0
+GOGO.US,D,20190319,000000,5.1,5.12,4.87,4.99,1193793,0
+GOGO.US,D,20190320,000000,4.96,5.02,4.67,4.83,924966,0
+GOGO.US,D,20190321,000000,4.83,5.01,4.76,4.82,770179,0
+GOGO.US,D,20190322,000000,4.82,4.855,4.66,4.67,640719,0
+GOGO.US,D,20190325,000000,4.66,4.71,4.53,4.57,673084,0
+GOGO.US,D,20190326,000000,4.61,4.735,4.61,4.65,623977,0
+GOGO.US,D,20190327,000000,4.68,4.71,4.455,4.54,690910,0
+GOGO.US,D,20190328,000000,4.53,4.57,4.4,4.44,985680,0
+GOGO.US,D,20190329,000000,4.46,4.565,4.41,4.49,993519,0
+GOGO.US,D,20190401,000000,4.54,4.85,4.485,4.75,1066046,0
+GOGO.US,D,20190402,000000,4.75,4.75,4.56,4.64,544177,0
+GOGO.US,D,20190403,000000,4.69,4.72,4.45,4.49,676967,0
+GOGO.US,D,20190404,000000,4.48,4.535,4.32,4.36,728715,0
+GOGO.US,D,20190405,000000,4.39,4.42,4.3,4.39,467699,0
+GOGO.US,D,20190408,000000,4.36,4.4321,4.245,4.32,788353,0
+GOGO.US,D,20190409,000000,4.3,4.3125,4.175,4.18,818570,0
+GOGO.US,D,20190410,000000,4.19,4.38,4.18,4.29,646419,0
+GOGO.US,D,20190411,000000,4.28,4.3017,4.1235,4.16,604522,0
+GOGO.US,D,20190412,000000,4.2,4.28,4.14,4.22,436033,0
+GOGO.US,D,20190415,000000,5.01,5.08,4.5401,4.56,5217570,0
+GOGO.US,D,20190416,000000,4.56,4.9,4.56,4.69,2110785,0
+GOGO.US,D,20190417,000000,4.7,5.27,4.7,5.14,4920825,0
+GOGO.US,D,20190418,000000,5.2,5.4,4.94,5.07,2888915,0
+GOGO.US,D,20190422,000000,5.07,5.3,5.03,5.27,1902060,0
+GOGO.US,D,20190423,000000,5.27,5.4298,5.08,5.09,1478623,0
+GOGO.US,D,20190424,000000,5.06,5.195,5.03,5.13,952399,0
+GOGO.US,D,20190425,000000,5.13,5.17,5.02,5.12,779876,0
+GOGO.US,D,20190426,000000,5.11,5.2,5.04,5.15,836091,0
+GOGO.US,D,20190429,000000,5.18,5.52,5.17,5.25,2564209,0
+GOGO.US,D,20190430,000000,5.26,5.29,5.16,5.26,932269,0
+GOGO.US,D,20190501,000000,5.26,5.28,5.1,5.2,1220048,0
+GOGO.US,D,20190502,000000,5.17,5.21,5.09,5.16,801455,0
+GOGO.US,D,20190503,000000,5.2,5.295,5.14,5.23,714815,0
+GOGO.US,D,20190506,000000,5.15,5.3636,5.11,5.24,746011,0
+GOGO.US,D,20190507,000000,5.18,5.31,5.14,5.17,758837,0
+GOGO.US,D,20190508,000000,5.15,5.24,5.12,5.14,844674,0
+GOGO.US,D,20190509,000000,5.44,5.44,4.89,5.16,2692336,0
+GOGO.US,D,20190510,000000,5.3,5.465,5.23,5.43,2166912,0
+GOGO.US,D,20190513,000000,5.44,5.67,5.35,5.43,2121584,0
+GOGO.US,D,20190514,000000,5.47,5.71,5.44,5.49,3212717,0
+GOGO.US,D,20190515,000000,5.45,6.13,5.44,5.98,4333620,0
+GOGO.US,D,20190516,000000,6,6.02,5.69,5.76,2030418,0
+GOGO.US,D,20190517,000000,5.72,6.01,5.72,5.86,1335809,0
+GOGO.US,D,20190520,000000,5.86,6.12,5.81,5.82,1342599,0
+GOGO.US,D,20190521,000000,5.83,6,5.78,5.79,1237225,0
+GOGO.US,D,20190522,000000,5.75,5.84,5.51,5.59,955623,0
+GOGO.US,D,20190523,000000,5.54,5.58,5.36,5.42,1090414,0
+GOGO.US,D,20190524,000000,5.46,5.54,5.39,5.41,559307,0
+GOGO.US,D,20190528,000000,5.41,5.47,5.19,5.2,736009,0
+GOGO.US,D,20190529,000000,5.12,5.185,4.99,5.05,1199670,0
+GOGO.US,D,20190530,000000,5.05,5.2,4.99,5.14,1342804,0
+GOGO.US,D,20190531,000000,5.06,5.16,4.87,4.89,1097674,0
+GOGO.US,D,20190603,000000,4.85,5.04,4.85,4.9,1338356,0
+GOGO.US,D,20190604,000000,4.96,5.11,4.815,4.85,1546184,0
+GOGO.US,D,20190605,000000,4.86,4.86,4.34,4.74,2059532,0
+GOGO.US,D,20190606,000000,4.73,4.82,4.61,4.7,784006,0
+GOGO.US,D,20190607,000000,4.71,4.73,4.525,4.65,1137092,0
+GOGO.US,D,20190610,000000,4.67,4.719,4.49,4.52,1363716,0
+GOGO.US,D,20190611,000000,4.54,4.56,4.39,4.39,1480690,0
+GOGO.US,D,20190612,000000,4.37,4.47,4.31,4.37,1781606,0
+GOGO.US,D,20190613,000000,4.37,4.38,4.26,4.32,1464555,0
+GOGO.US,D,20190614,000000,4.29,4.46,4.27,4.37,1225823,0
+GOGO.US,D,20190617,000000,4.36,4.42,4.27,4.37,1698742,0
+GOGO.US,D,20190618,000000,4.39,4.72,4.37,4.58,1831386,0
+GOGO.US,D,20190619,000000,4.58,4.69,4.54,4.58,720191,0
+GOGO.US,D,20190620,000000,4.62,4.64,4.4,4.4,1425921,0
+GOGO.US,D,20190621,000000,4.4,4.47,4.32,4.35,1851075,0
+GOGO.US,D,20190624,000000,4.36,4.395,4.025,4.04,2120683,0
+GOGO.US,D,20190625,000000,4.02,4.16,3.9,3.93,1565602,0
+GOGO.US,D,20190626,000000,3.95,4.08,3.85,3.87,2711273,0
+GOGO.US,D,20190627,000000,3.88,4.09,3.88,3.88,1755740,0
+GOGO.US,D,20190628,000000,3.91,4.11,3.83,3.98,2004661,0
+GOGO.US,D,20190701,000000,4.06,4.15,3.98,4.13,1167012,0
+GOGO.US,D,20190702,000000,4.14,4.327,4.14,4.22,1408312,0
+GOGO.US,D,20190703,000000,4.18,4.2,4.1,4.2,424486,0
+GOGO.US,D,20190705,000000,4.17,4.295,4.1,4.27,380316,0
+GOGO.US,D,20190708,000000,4.22,4.37,4.18,4.33,784494,0
+GOGO.US,D,20190709,000000,4.33,4.365,4.295,4.33,567243,0
+GOGO.US,D,20190710,000000,4.36,4.41,4.31,4.32,544891,0
+GOGO.US,D,20190711,000000,4.34,4.62,4.34,4.59,1668062,0
+GOGO.US,D,20190712,000000,4.69,4.69,4.5,4.54,4303036,0
+GOGO.US,D,20190715,000000,4.53,4.53,4.38,4.42,705503,0
+GOGO.US,D,20190716,000000,4.47,4.57,4.41,4.44,690353,0
+GOGO.US,D,20190717,000000,4.44,4.54,4.35,4.37,854812,0
+GOGO.US,D,20190718,000000,4.38,4.38,4.14,4.19,1500543,0
+GOGO.US,D,20190719,000000,4.18,4.265,4.11,4.22,809377,0
+GOGO.US,D,20190722,000000,4.21,4.23,4.15,4.22,932860,0
+GOGO.US,D,20190723,000000,4.22,4.26,4.1,4.14,2805694,0
+GOGO.US,D,20190724,000000,4.15,4.31,4.13,4.31,1488368,0
+GOGO.US,D,20190725,000000,4.3,4.33,4.13,4.14,917461,0
+GOGO.US,D,20190726,000000,4.16,4.2,4.105,4.14,682232,0
+GOGO.US,D,20190729,000000,4.14,4.185,4.06,4.17,3148715,0
+GOGO.US,D,20190730,000000,4.16,4.285,4.13,4.16,639989,0
+GOGO.US,D,20190731,000000,4.15,4.27,4.09,4.19,1445154,0
+GOGO.US,D,20190801,000000,4.21,4.34,4.1,4.18,1515835,0
+GOGO.US,D,20190802,000000,4.17,4.2,4.03,4.12,1596508,0
+GOGO.US,D,20190805,000000,4.07,4.1,3.9199,3.95,1340471,0
+GOGO.US,D,20190806,000000,3.98,4.03,3.825,3.86,954959,0
+GOGO.US,D,20190807,000000,3.82,3.89,3.78,3.86,1419880,0
+GOGO.US,D,20190808,000000,4.16,4.65,3.975,4.57,3565783,0
+GOGO.US,D,20190809,000000,4.55,4.74,4.46,4.63,2943861,0
+GOGO.US,D,20190812,000000,4.63,4.98,4.61,4.85,3103832,0
+GOGO.US,D,20190813,000000,4.75,4.89,4.66,4.7,1453465,0
+GOGO.US,D,20190814,000000,4.63,4.69,4.37,4.41,1464073,0
+GOGO.US,D,20190815,000000,4.385,4.55,4.185,4.2,1855930,0
+GOGO.US,D,20190816,000000,4.21,4.36,4.105,4.26,2150687,0
+GOGO.US,D,20190819,000000,4.33,4.33,3.93,4.04,2882566,0
+GOGO.US,D,20190820,000000,4.05,4.09,3.77,3.81,2274015,0
+GOGO.US,D,20190821,000000,3.81,4.0895,3.81,4.03,2055656,0
+GOGO.US,D,20190822,000000,4.05,4.135,3.99,4.05,974870,0
+GOGO.US,D,20190823,000000,4,4.12,3.87,3.88,1505108,0
+GOGO.US,D,20190826,000000,3.95,4.02,3.87,3.97,681033,0
+GOGO.US,D,20190827,000000,3.98,4.015,3.75,3.89,1118620,0
+GOGO.US,D,20190828,000000,3.92,4.15,3.92,3.95,1151273,0
+GOGO.US,D,20190829,000000,4,4.0699,3.93,3.97,623153,0
+GOGO.US,D,20190830,000000,3.96,4.08,3.94,4.02,658166,0
+GOGO.US,D,20190903,000000,4,4.19,4,4.19,1308406,0
+GOGO.US,D,20190904,000000,4.21,4.33,4.14,4.26,1244219,0
+GOGO.US,D,20190905,000000,4.33,4.65,4.32,4.63,1437494,0
+GOGO.US,D,20190906,000000,4.6,4.925,4.58,4.78,1497756,0
+GOGO.US,D,20190909,000000,4.8,5.32,4.79,5.13,2085942,0
+GOGO.US,D,20190910,000000,5.13,5.41,5.07,5.24,2542839,0
+GOGO.US,D,20190911,000000,5.26,5.8,5.21,5.71,4569778,0
+GOGO.US,D,20190912,000000,5.71,6.05,5.67,6.02,3559336,0
+GOGO.US,D,20190913,000000,6.03,6.27,5.97,6.06,3807032,0
+GOGO.US,D,20190916,000000,6.03,6.82,5.98,6.6,4071706,0
+GOGO.US,D,20190917,000000,6.53,6.56,6.27,6.45,3619595,0
+GOGO.US,D,20190918,000000,6.44,7.23,6.415,7.12,7091345,0
+GOGO.US,D,20190919,000000,7.1,7.11,6.48,6.5,3259555,0
+GOGO.US,D,20190920,000000,6.55,6.69,6.26,6.36,3212942,0
+GOGO.US,D,20190923,000000,6.3,6.42,5.96,6.04,3803807,0
+GOGO.US,D,20190924,000000,5.94,6.5,5.87,6.36,3175178,0
+GOGO.US,D,20190925,000000,6.35,6.61,6.24,6.515,2260634,0
+GOGO.US,D,20190926,000000,6.52,6.6,6.245,6.33,1552340,0
+GOGO.US,D,20190927,000000,6.3,6.46,6.21,6.23,901780,0
+GOGO.US,D,20190930,000000,6.26,6.28,6.01,6.03,2245397,0
+GOGO.US,D,20191001,000000,5.95,6.1,5.69,5.76,3018446,0
+GOGO.US,D,20191002,000000,5.68,5.78,5.48,5.63,1481075,0
+GOGO.US,D,20191003,000000,5.59,5.67,5.49,5.6,748499,0
+GOGO.US,D,20191004,000000,5.6,5.65,5.41,5.53,564967,0
+GOGO.US,D,20191007,000000,5.5572,5.6339,5.39,5.4,1026545,0
+GOGO.US,D,20191008,000000,5.29,5.37,5.2,5.305,627083,0
+GOGO.US,D,20191009,000000,5.33,5.35,5.235,5.285,772650,0
+GOGO.US,D,20191010,000000,5.2838,5.545,5.22,5.405,1648825,0
+GOGO.US,D,20191011,000000,5.47,5.855,5.44,5.56,2038619,0
+GOGO.US,D,20191014,000000,5.57,5.638,5.34,5.46,1591191,0
+GOGO.US,D,20191015,000000,5.45,5.6,5.39,5.57,1644155,0
+GOGO.US,D,20191016,000000,5.57,5.765,5.56,5.675,2041574,0
+GOGO.US,D,20191017,000000,5.71,6.05,5.655,6.03,1598030,0
+GOGO.US,D,20191018,000000,6.08,6.25,5.81,5.865,1333435,0
+GOGO.US,D,20191021,000000,5.9,6.03,5.77,5.78,689216,0
+GOGO.US,D,20191022,000000,5.77,5.99,5.68,5.9,1059650,0
+GOGO.US,D,20191023,000000,5.93,6.155,5.81,6.13,876381,0
+GOGO.US,D,20191024,000000,6.13,6.2,6.03,6.18,812137,0
+GOGO.US,D,20191025,000000,6.14,6.35,6.13,6.28,1685691,0
+GOGO.US,D,20191028,000000,6.34,6.5,6.34,6.42,1540155,0
+GOGO.US,D,20191029,000000,6.44,6.505,6.24,6.44,1234059,0
+GOGO.US,D,20191030,000000,6.42,6.68,6.06,6.16,3524796,0
+GOGO.US,D,20191031,000000,6.21,6.28,6.01,6.15,1237766,0
+GOGO.US,D,20191101,000000,6.17,6.25,6.02,6.17,967291,0
+GOGO.US,D,20191104,000000,6.27,6.505,6.19,6.21,1055286,0
+GOGO.US,D,20191105,000000,6.2,6.49,6.18,6.48,1090930,0
+GOGO.US,D,20191106,000000,6.46,6.46,6.225,6.3,1060231,0
+GOGO.US,D,20191107,000000,6.75,6.84,6.41,6.5,3382282,0
+GOGO.US,D,20191108,000000,6.58,6.89,6.36,6.5,2653919,0
+GOGO.US,D,20191111,000000,6.5,6.64,6.36,6.43,2116917,0
+GOGO.US,D,20191112,000000,6.43,6.505,6.28,6.38,1472787,0
+GOGO.US,D,20191113,000000,6.34,6.34,6,6.02,1251736,0
+GOGO.US,D,20191114,000000,6.02,6.04,5.86,5.88,1542183,0
+GOGO.US,D,20191115,000000,5.92,5.925,5.34,5.34,2410255,0
+GOGO.US,D,20191118,000000,5.32,5.39,5.26,5.32,1931230,0
+GOGO.US,D,20191119,000000,5.76,5.84,5.345,5.73,2091777,0
+GOGO.US,D,20191120,000000,5.66,5.7,5.34,5.36,1428238,0
+GOGO.US,D,20191121,000000,5.39,5.41,5.265,5.36,1851339,0
+GOGO.US,D,20191122,000000,5.39,5.44,5.16,5.2,1136179,0
+GOGO.US,D,20191125,000000,5.24,5.35,5.21,5.285,1604817,0
+GOGO.US,D,20191126,000000,5.29,5.43,5.25,5.33,848555,0
+GOGO.US,D,20191127,000000,5.28,5.395,5.23,5.27,643412,0
+GOGO.US,D,20191129,000000,5.24,5.24,5.03,5.06,788872,0
+GOGO.US,D,20191202,000000,5.25,5.43,5.18,5.34,1176697,0
+GOGO.US,D,20191203,000000,5.27,5.49,5.19,5.48,1128201,0
+GOGO.US,D,20191204,000000,5.55,5.8,5.485,5.77,1180175,0
+GOGO.US,D,20191205,000000,5.81,5.97,5.77,5.8,1325842,0
+GOGO.US,D,20191206,000000,5.81,5.855,5.53,5.66,893641,0
+GOGO.US,D,20191209,000000,5.6,5.66,5.39,5.4,945046,0
+GOGO.US,D,20191210,000000,5.38,5.435,5.25,5.4,988116,0
+GOGO.US,D,20191211,000000,5.41,5.6097,5.24,5.37,1340436,0
+GOGO.US,D,20191212,000000,5.4,5.55,5.325,5.46,939213,0
+GOGO.US,D,20191213,000000,5.44,5.71,5.36,5.58,1013888,0
+GOGO.US,D,20191216,000000,5.61,5.71,5.49,5.565,1181778,0
+GOGO.US,D,20191217,000000,5.56,5.58,5.36,5.42,886855,0
+GOGO.US,D,20191218,000000,5.44,6.07,5.44,5.93,1841925,0
+GOGO.US,D,20191219,000000,6,6.28,5.97,6.09,1838443,0
+GOGO.US,D,20191220,000000,6.08,6.14,5.88,6.02,1554549,0
+GOGO.US,D,20191223,000000,6.04,6.74,6.01,6.55,2951423,0
+GOGO.US,D,20191224,000000,6.59,6.65,6.5,6.55,1070172,0
+GOGO.US,D,20191226,000000,6.6,6.67,6.31,6.48,1596280,0
+GOGO.US,D,20191227,000000,6.48,6.65,6.21,6.26,1289586,0
+GOGO.US,D,20191230,000000,6.29,6.45,6.03,6.39,1205128,0
+GOGO.US,D,20191231,000000,6.39,6.555,6.36,6.4,2853784,0
+GOGO.US,D,20200102,000000,6.42,6.48,6.17,6.18,1731837,0
+GOGO.US,D,20200103,000000,6.03,6.18,5.96,6,1471563,0
+GOGO.US,D,20200106,000000,5.91,6.32,5.85,6.25,1898316,0
+GOGO.US,D,20200107,000000,6.28,6.36,5.84,5.85,2702662,0
+GOGO.US,D,20200108,000000,5.82,5.9,5.61,5.63,2143008,0
+GOGO.US,D,20200109,000000,5.67,5.85,5.57,5.61,1720906,0
+GOGO.US,D,20200110,000000,5.59,5.64,5.43,5.54,1313271,0
+GOGO.US,D,20200113,000000,5.51,5.67,5.49,5.55,1206909,0
+GOGO.US,D,20200114,000000,5.55,5.6,5.49,5.54,2001782,0
+GOGO.US,D,20200115,000000,5.55,5.62,5.32,5.33,2521565,0
+GOGO.US,D,20200116,000000,5.49,6.24,5.48,5.6,5742897,0
+GOGO.US,D,20200117,000000,5.66,5.67,5.43,5.52,2347460,0
+GOGO.US,D,20200121,000000,5.5,5.545,5.23,5.3,2129005,0
+GOGO.US,D,20200122,000000,5.31,5.34,5.19,5.25,1380379,0
+GOGO.US,D,20200123,000000,5.24,5.37,5.185,5.27,1516117,0
+GOGO.US,D,20200124,000000,5.23,5.47,5.15,5.45,1846055,0
+GOGO.US,D,20200127,000000,5.35,5.43,5.25,5.4,923247,0
+GOGO.US,D,20200128,000000,5.42,5.63,5.42,5.56,1281637,0
+GOGO.US,D,20200129,000000,5.57,5.63,5.37,5.46,870611,0
+GOGO.US,D,20200130,000000,5.36,5.4,5.19,5.39,1708092,0
+GOGO.US,D,20200131,000000,5.34,5.38,5.19,5.26,1446609,0
+GOGO.US,D,20200203,000000,5.28,5.32,5.16,5.19,1818354,0
+GOGO.US,D,20200204,000000,5.23,5.24,5.06,5.08,2303269,0
+GOGO.US,D,20200205,000000,5.1,5.19,4.91,5.03,1981285,0
+GOGO.US,D,20200206,000000,5.05,5.32,5.03,5.28,1587484,0
+GOGO.US,D,20200207,000000,5.26,5.33,5.02,5.03,1222324,0
+GOGO.US,D,20200210,000000,4.99,5.105,4.98,5.09,968873,0
+GOGO.US,D,20200211,000000,5.14,5.59,5.1096,5.44,1622275,0
+GOGO.US,D,20200212,000000,5.48,5.59,5.18,5.22,1249380,0
+GOGO.US,D,20200213,000000,5.2,5.3,5.08,5.11,822495,0
+GOGO.US,D,20200214,000000,5.11,5.17,5.01,5.01,1277179,0
+GOGO.US,D,20200218,000000,5.01,5.06,4.89,5.01,1609982,0
+GOGO.US,D,20200219,000000,5.01,5.14,5.01,5.05,931179,0
+GOGO.US,D,20200220,000000,5.1,5.23,5.05,5.12,889597,0
+GOGO.US,D,20200221,000000,5.1,5.12,4.815,4.97,2226844,0
+GOGO.US,D,20200224,000000,4.85,4.9,4.405,4.44,4932040,0
+GOGO.US,D,20200225,000000,4.54,4.6378,4.22,4.29,3304170,0
+GOGO.US,D,20200226,000000,4.28,4.35,3.81,3.85,4216123,0
+GOGO.US,D,20200227,000000,3.8,3.89,2.96,3.83,5066313,0
+GOGO.US,D,20200228,000000,3.5104,3.79,3.51,3.61,3056207,0
+GOGO.US,D,20200302,000000,3.66,3.68,3.23,3.55,4410345,0
+GOGO.US,D,20200303,000000,3.52,3.54,3.18,3.23,4227386,0
+GOGO.US,D,20200304,000000,3.31,3.37,3.22,3.3,3220414,0
+GOGO.US,D,20200305,000000,3.25,3.26,2.75,2.81,6213130,0
+GOGO.US,D,20200306,000000,2.7462,3.04,2.57,2.81,5185677,0
+GOGO.US,D,20200309,000000,2.5,2.91,2.35,2.78,9358761,0
+GOGO.US,D,20200310,000000,2.91,2.91,2.42,2.81,4760390,0
+GOGO.US,D,20200311,000000,2.67,2.71,2.48,2.49,2897215,0
+GOGO.US,D,20200312,000000,2.23,2.24,1.775,1.93,5069221,0
+GOGO.US,D,20200313,000000,2.49,2.55,1.97,2.23,3629148,0
+GOGO.US,D,20200316,000000,1.54,2.19,1.54,1.8,2105875,0
+GOGO.US,D,20200317,000000,1.96,2.2369,1.9,2.14,2823478,0
+GOGO.US,D,20200318,000000,2,2.42,1.915,2.09,2259511,0
+GOGO.US,D,20200319,000000,2.19,2.3,2.11,2.22,2362236,0
+GOGO.US,D,20200320,000000,2.25,2.94,2.24,2.7,3999346,0
+GOGO.US,D,20200323,000000,2.89,3.31,2.725,3.22,3594756,0
+GOGO.US,D,20200324,000000,3.53,3.58,2.85,3.15,3730331,0
+GOGO.US,D,20200325,000000,3.13,3.15,2.25,2.29,2697275,0
+GOGO.US,D,20200326,000000,2.51,2.61,2.29,2.3,2622050,0
+GOGO.US,D,20200327,000000,2.28,2.38,2.1,2.12,1465980,0
+GOGO.US,D,20200330,000000,2.13,2.36,2.06,2.32,759094,0
+GOGO.US,D,20200331,000000,2.3,2.31,2.08,2.12,662051,0
+GOGO.US,D,20200401,000000,2.13,2.15,2,2.01,2695983,0
+GOGO.US,D,20200402,000000,2.01,2.08,1.86,1.89,891545,0
+GOGO.US,D,20200403,000000,1.86,1.99,1.5,1.98,2557961,0
+GOGO.US,D,20200406,000000,2.04,2.06,1.69,1.71,1608849,0
+GOGO.US,D,20200407,000000,1.82,1.94,1.77,1.8,1745663,0
+GOGO.US,D,20200408,000000,1.81,1.948,1.7,1.92,1244206,0
+GOGO.US,D,20200409,000000,1.94,2.11,1.88,2.095,1958674,0
+GOGO.US,D,20200413,000000,2.11,2.11,1.87,1.99,1023227,0
+GOGO.US,D,20200414,000000,2.01,2.06,1.82,1.9,1668037,0
+GOGO.US,D,20200415,000000,1.89,1.92,1.73,1.91,1389154,0
+GOGO.US,D,20200416,000000,1.87,1.8989,1.705,1.82,1220142,0
+GOGO.US,D,20200417,000000,1.9,1.92,1.7606,1.84,1291985,0
+GOGO.US,D,20200420,000000,1.83,1.83,1.63,1.69,1950511,0
+GOGO.US,D,20200421,000000,1.71,1.72,1.51,1.55,1986922,0
+GOGO.US,D,20200422,000000,1.57,1.7,1.5,1.55,1429217,0
+GOGO.US,D,20200423,000000,1.6,1.7,1.52,1.56,1720125,0
+GOGO.US,D,20200424,000000,1.55,1.5628,1.48,1.53,1792631,0
+GOGO.US,D,20200427,000000,1.53,1.56,1.46,1.51,1773360,0
+GOGO.US,D,20200428,000000,1.54,1.64,1.48,1.58,2501628,0
+GOGO.US,D,20200429,000000,1.62,1.95,1.58,1.67,4651795,0
+GOGO.US,D,20200430,000000,1.73,1.74,1.5,1.63,1251661,0
+GOGO.US,D,20200501,000000,1.56,1.66,1.56,1.57,868490,0
+GOGO.US,D,20200504,000000,1.57,1.6,1.4669,1.48,1914204,0
+GOGO.US,D,20200505,000000,1.51,1.53,1.38,1.41,1601555,0
+GOGO.US,D,20200506,000000,1.43,1.47,1.33,1.45,1383264,0
+GOGO.US,D,20200507,000000,1.46,1.54,1.42,1.42,1100742,0
+GOGO.US,D,20200508,000000,1.46,1.52,1.4,1.4,1949076,0
+GOGO.US,D,20200511,000000,1.49,1.728,1.46,1.675,5149155,0
+GOGO.US,D,20200512,000000,1.65,1.92,1.64,1.76,3872494,0
+GOGO.US,D,20200513,000000,1.76,1.815,1.56,1.64,1629407,0
+GOGO.US,D,20200514,000000,1.59,1.78,1.5,1.71,1328927,0
+GOGO.US,D,20200515,000000,1.67,1.85,1.65,1.83,2505426,0
+GOGO.US,D,20200518,000000,1.91,1.95,1.76,1.88,2602741,0
+GOGO.US,D,20200519,000000,1.85,2.18,1.84,2.04,2693462,0
+GOGO.US,D,20200520,000000,2.1,2.51,2.1,2.27,3861688,0
+GOGO.US,D,20200521,000000,2.35,2.49,2.28,2.4,3178241,0
+GOGO.US,D,20200522,000000,2.38,2.4,2.15,2.21,2480059,0
+GOGO.US,D,20200526,000000,2.29,2.47,2.25,2.32,1948891,0
+GOGO.US,D,20200527,000000,2.36,2.44,2.08,2.16,1968916,0
+GOGO.US,D,20200528,000000,2.18,2.18,2.07,2.08,1189395,0
+GOGO.US,D,20200529,000000,2.05,2.18,1.96,2.08,2509472,0
+GOGO.US,D,20200601,000000,2.13,2.24,2.02,2.2,2660135,0
+GOGO.US,D,20200602,000000,2.22,2.27,2.14,2.24,1943950,0
+GOGO.US,D,20200603,000000,2.28,2.67,2.28,2.62,4429785,0
+GOGO.US,D,20200604,000000,2.74,3.39,2.7312,3.11,6960447,0
+GOGO.US,D,20200605,000000,3.81,3.88,3.07,3.165,8430204,0
+GOGO.US,D,20200608,000000,3.26,3.51,3.185,3.48,4288279,0
+GOGO.US,D,20200609,000000,3.35,3.36,3.03,3.14,2291146,0
+GOGO.US,D,20200610,000000,3.15,3.2,2.83,3,2187783,0
+GOGO.US,D,20200611,000000,2.75,2.81,2.3,2.31,3459207,0
+GOGO.US,D,20200612,000000,2.55,2.615,2.39,2.61,2066207,0
+GOGO.US,D,20200615,000000,2.49,2.94,2.42,2.92,2851092,0
+GOGO.US,D,20200616,000000,3.0157,3.072,2.73,2.85,2289274,0
+GOGO.US,D,20200617,000000,2.83,2.86,2.7,2.76,2338221,0
+GOGO.US,D,20200618,000000,2.72,2.76,2.53,2.58,2416773,0
+GOGO.US,D,20200619,000000,2.65,2.89,2.53,2.87,3716584,0
+GOGO.US,D,20200622,000000,2.77,2.8,2.57,2.63,3362192,0
+GOGO.US,D,20200623,000000,2.67,2.8,2.59,2.75,1899020,0
+GOGO.US,D,20200624,000000,2.7,2.74,2.56,2.66,2426919,0
+GOGO.US,D,20200625,000000,2.57,2.98,2.56,2.96,3023220,0
+GOGO.US,D,20200626,000000,2.91,2.97,2.63,2.735,2026725,0
+GOGO.US,D,20200629,000000,2.77,2.91,2.68,2.77,1172191,0
+GOGO.US,D,20200630,000000,2.74,3.17,2.69,3.16,3880066,0
+GOGO.US,D,20200701,000000,3.1,3.14,2.84,3.06,2861894,0
+GOGO.US,D,20200702,000000,3.06,3.14,3.01,3.1,1523058,0
+GOGO.US,D,20200706,000000,3.12,3.44,3.12,3.32,2367905,0
+GOGO.US,D,20200707,000000,3.27,3.36,3.14,3.215,1760737,0
+GOGO.US,D,20200708,000000,3.18,3.51,3.15,3.4,2185365,0
+GOGO.US,D,20200709,000000,3.45,3.52,3.22,3.43,2352108,0
+GOGO.US,D,20200710,000000,3.4,3.99,3.3453,3.48,4930763,0
+GOGO.US,D,20200713,000000,3.6,3.64,3.16,3.2,2437962,0
+GOGO.US,D,20200714,000000,3.2,3.35,3.02,3.35,2259122,0
+GOGO.US,D,20200715,000000,3.42,3.49,3.205,3.28,2042233,0
+GOGO.US,D,20200716,000000,3.25,3.33,3.175,3.27,1584387,0
+GOGO.US,D,20200717,000000,3.23,3.36,3.15,3.3,1279992,0
+GOGO.US,D,20200720,000000,3.35,3.35,3.15,3.24,1345457,0
+GOGO.US,D,20200721,000000,3.21,3.485,3.2,3.46,2003922,0
+GOGO.US,D,20200722,000000,3.47,3.54,3.175,3.24,2008456,0
+GOGO.US,D,20200723,000000,3.21,3.34,3.15,3.22,1577295,0
+GOGO.US,D,20200724,000000,3.19,3.36,3.1,3.26,1582079,0
+GOGO.US,D,20200727,000000,3.28,3.295,3.115,3.14,1210774,0
+GOGO.US,D,20200728,000000,3.14,3.26,3.1,3.22,835349,0
+GOGO.US,D,20200729,000000,3.2,3.29,3.13,3.24,891136,0
+GOGO.US,D,20200730,000000,3.18,3.455,3.135,3.42,1449813,0
+GOGO.US,D,20200731,000000,3.32,3.36,2.765,2.91,3101708,0
+GOGO.US,D,20200803,000000,2.96,3.17,2.89,3.15,988192,0
+GOGO.US,D,20200804,000000,3.07,3.46,3.05,3.37,1465862,0
+GOGO.US,D,20200805,000000,3.41,3.52,3.28,3.35,2107173,0
+GOGO.US,D,20200806,000000,3.36,3.41,3.21,3.28,857725,0
+GOGO.US,D,20200807,000000,3.23,3.41,3.16,3.245,1158595,0
+GOGO.US,D,20200810,000000,3.3,3.82,3.25,3.62,3797400,0
+GOGO.US,D,20200811,000000,3.61,3.82,3.34,3.36,2324562,0
+GOGO.US,D,20200812,000000,3.4,3.7,3.35,3.41,1691381,0
+GOGO.US,D,20200813,000000,3.36,3.64,3.33,3.43,1235594,0
+GOGO.US,D,20200814,000000,3.38,3.502,3.38,3.46,653676,0
+GOGO.US,D,20200817,000000,3.43,3.53,3.374,3.5,960678,0
+GOGO.US,D,20200818,000000,3.49,3.53,3.36,3.41,1096362,0
+GOGO.US,D,20200819,000000,3.38,3.6,3.38,3.44,1146273,0
+GOGO.US,D,20200820,000000,3.4,3.63,3.36,3.63,1177671,0
+GOGO.US,D,20200821,000000,3.61,3.72,3.48,3.51,957491,0
+GOGO.US,D,20200824,000000,3.51,3.88,3.51,3.71,2111500,0
+GOGO.US,D,20200825,000000,3.77,4.58,3.72,4.54,8680028,0
+GOGO.US,D,20200826,000000,4.35,5.5,4.27,5.12,18625030,0
+GOGO.US,D,20200827,000000,5.02,5.09,4.57,4.79,4001532,0
+GOGO.US,D,20200828,000000,5,5.99,4.86,5,10274555,0
+GOGO.US,D,20200831,000000,4.96,5.24,4.86,5.14,4867761,0
+GOGO.US,D,20200901,000000,6.205,8,5.85,7.37,71156592,0
+GOGO.US,D,20200902,000000,7.03,10.06,6.85,9.48,94224287,0
+GOGO.US,D,20200903,000000,8.9435,9.88,8.51,9.64,23304416,0
+GOGO.US,D,20200904,000000,9.43,10.68,9.3121,10.04,19184994,0
+GOGO.US,D,20200908,000000,9.3,9.72,8.92,9.06,7977974,0
+GOGO.US,D,20200909,000000,9.22,9.5,8.645,9.455,5023791,0
+GOGO.US,D,20200910,000000,9.5,10.37,9.4799,9.675,8044112,0
+GOGO.US,D,20200911,000000,9.62,9.97,9.07,9.45,4274147,0
+GOGO.US,D,20200914,000000,9.45,9.59,9.08,9.27,2723914,0
+GOGO.US,D,20200915,000000,9.32,10.0397,9.27,9.61,4101258,0
+GOGO.US,D,20200916,000000,9.8887,11.6,9.6,10.93,12546906,0
+GOGO.US,D,20200917,000000,10.64,10.955,9.86,10.12,6027982,0
+GOGO.US,D,20200918,000000,10.15,10.6,9.7364,10.13,4526590,0
+GOGO.US,D,20200921,000000,9.75,10.2567,9.75,9.83,1623432,0
+GOGO.US,D,20200922,000000,9.77,9.96,9.25,9.6,2019352,0
+GOGO.US,D,20200923,000000,9.55,9.71,8.62,8.68,3139206,0
+GOGO.US,D,20200924,000000,8.76,9.3,8.69,8.88,2585789,0
+GOGO.US,D,20200925,000000,8.8,9.67,8.7111,8.99,2788494,0
+GOGO.US,D,20200928,000000,9.1,9.46,8.96,9.205,1338741,0
+GOGO.US,D,20200929,000000,9.12,10.08,8.95,9.81,3679636,0
+GOGO.US,D,20200930,000000,9.68,10.06,9.17,9.24,3644543,0
+GOGO.US,D,20201001,000000,9.14,9.94,8.9,9.6,3417594,0
+GOGO.US,D,20201002,000000,9.23,10.51,9.1,10.01,5405303,0
+GOGO.US,D,20201005,000000,10.05,10.55,9.66,10.29,3805397,0
+GOGO.US,D,20201006,000000,10.4,10.65,9.91,10.11,3288803,0
+GOGO.US,D,20201007,000000,10.31,11.15,9.95,10.07,5096152,0
+GOGO.US,D,20201008,000000,10.25,10.53,10.05,10.16,1990124,0
+GOGO.US,D,20201009,000000,10.07,11.05,10.07,11.01,3143607,0
+GOGO.US,D,20201012,000000,11,11.25,9.95,10.02,3125225,0
+GOGO.US,D,20201013,000000,10,10.64,9.82,10.42,3211498,0
+GOGO.US,D,20201014,000000,10.41,10.42,9.93,10.295,2251299,0
+GOGO.US,D,20201015,000000,10.01,10.28,9.93,10.17,2050697,0
+GOGO.US,D,20201016,000000,10.16,11.16,10.16,10.97,5109685,0
+GOGO.US,D,20201019,000000,11.1,11.97,10.59,10.64,6866145,0
+GOGO.US,D,20201020,000000,10.7,10.8182,10.08,10.19,1828380,0
+GOGO.US,D,20201021,000000,10.1,10.34,9.436,9.7,2130999,0
+GOGO.US,D,20201022,000000,9.66,9.8476,9.32,9.43,1498305,0
+GOGO.US,D,20201023,000000,9.5,9.5999,9.3,9.4,778269,0
+GOGO.US,D,20201026,000000,9.32,9.3971,8.98,9.16,1487861,0
+GOGO.US,D,20201027,000000,9.06,9.49,9.02,9.13,731527,0
+GOGO.US,D,20201028,000000,8.9,9.1,8.75,8.825,1399325,0
+GOGO.US,D,20201029,000000,8.85,9.24,8.61,9.135,1199432,0
+GOGO.US,D,20201030,000000,9.04,9.04,8.02,8.04,2505595,0
+GOGO.US,D,20201102,000000,8.29,8.52,8.11,8.315,1461543,0
+GOGO.US,D,20201103,000000,8.37,8.75,8.246,8.64,990768,0
+GOGO.US,D,20201104,000000,8.65,8.73,8.3,8.48,889936,0
+GOGO.US,D,20201105,000000,8.8,9.35,8.57,9.21,1623008,0
+GOGO.US,D,20201106,000000,9.1,9.36,8.71,8.73,1288851,0
+GOGO.US,D,20201109,000000,9.31,9.93,8.12,8.25,2956381,0
+GOGO.US,D,20201110,000000,8.35,9.49,8.35,9.24,1853082,0
+GOGO.US,D,20201111,000000,9.4,9.625,9,9.52,1404643,0
+GOGO.US,D,20201112,000000,9.4,10.42,9.32,10.375,2482465,0
+GOGO.US,D,20201113,000000,10.45,10.6,9.99,10.435,1392415,0
+GOGO.US,D,20201116,000000,10.7,11.0598,10.125,10.4,6938240,0
+GOGO.US,D,20201117,000000,10.22,10.67,10.07,10.62,1102081,0
+GOGO.US,D,20201118,000000,10.52,11.1,10.01,10.02,3420942,0
+GOGO.US,D,20201119,000000,10.05,10.32,9.75,9.94,2249861,0
+GOGO.US,D,20201120,000000,10.01,10.05,9.34,9.42,2069639,0
+GOGO.US,D,20201123,000000,9.88,10.28,9.675,9.97,3079900,0
+GOGO.US,D,20201124,000000,10.24,10.995,10.09,10.66,3951005,0
+GOGO.US,D,20201125,000000,10.7881,11.41,10.51,10.91,2475077,0
+GOGO.US,D,20201127,000000,10.88,11.13,10.7166,11.07,959343,0
+GOGO.US,D,20201130,000000,11.07,11.15,10.18,10.54,1934488,0
+GOGO.US,D,20201201,000000,11.26,11.95,10.74,11.06,6472765,0
+GOGO.US,D,20201202,000000,10.88,10.89,9.9,9.96,3843602,0
+GOGO.US,D,20201203,000000,10.16,10.65,9.64,10.09,4219619,0
+GOGO.US,D,20201204,000000,10.25,10.39,9.8399,10.12,4662963,0
+GOGO.US,D,20201207,000000,10.19,10.95,10.16,10.52,2381893,0
+GOGO.US,D,20201208,000000,10.682,12.88,10.42,12.2,13357144,0
+GOGO.US,D,20201209,000000,12.25,12.39,11.04,11.24,4674084,0
+GOGO.US,D,20201210,000000,11.08,11.4522,10.265,10.36,4741980,0
+GOGO.US,D,20201211,000000,10.3225,10.74,9.76,10.12,3556320,0
+GOGO.US,D,20201214,000000,10.34,10.34,9.49,9.49,2768916,0
+GOGO.US,D,20201215,000000,9.58,10.145,9.4,9.97,2191551,0
+GOGO.US,D,20201216,000000,9.92,10,9.28,9.65,2589467,0
+GOGO.US,D,20201217,000000,9.63,9.92,9.41,9.785,2542184,0
+GOGO.US,D,20201218,000000,9.87,9.98,9.36,9.51,2373385,0
+GOGO.US,D,20201221,000000,9.33,9.9371,9.11,9.7,2079459,0
+GOGO.US,D,20201222,000000,9.85,9.93,9.4,9.8,3256970,0
+GOGO.US,D,20201223,000000,9.69,9.97,9.46,9.92,1149204,0
+GOGO.US,D,20201224,000000,9.97,10.49,9.9,10.13,1459797,0
+GOGO.US,D,20201228,000000,10.27,10.34,9.61,9.73,1997052,0
+GOGO.US,D,20201229,000000,9.74,9.82,9.3,9.48,2114602,0
+GOGO.US,D,20201230,000000,9.6,10.06,9.358,9.735,2029778,0
+GOGO.US,D,20201231,000000,9.82,9.94,9.49,9.63,2655966,0
+GOGO.US,D,20210104,000000,9.69,9.75,9.31,9.57,1591198,0
+GOGO.US,D,20210105,000000,9.5,10.24,9.5,10.12,2519001,0
+GOGO.US,D,20210106,000000,10.15,10.66,9.95,10.24,2106455,0
+GOGO.US,D,20210107,000000,10.4,10.62,10,10.12,1277470,0
+GOGO.US,D,20210108,000000,10.15,10.33,9.81,10.28,1466855,0
+GOGO.US,D,20210111,000000,10.08,11.23,10.02,10.875,3723283,0
+GOGO.US,D,20210112,000000,11.04,11.6,10.93,11.43,3065743,0
+GOGO.US,D,20210113,000000,11.42,11.82,11.12,11.62,1985016,0
+GOGO.US,D,20210114,000000,12,13.45,11.9,12.1,7645398,0
+GOGO.US,D,20210115,000000,11.9,11.99,10.95,10.98,2364029,0
+GOGO.US,D,20210119,000000,11.1,11.52,10.86,11.43,1774740,0
+GOGO.US,D,20210120,000000,11.5,11.79,11.3475,11.42,923041,0
+GOGO.US,D,20210121,000000,11.4,11.81,11.0103,11.64,1608985,0
+GOGO.US,D,20210122,000000,11.5,12.56,11.4,12.27,3725231,0
+GOGO.US,D,20210125,000000,13.13,15.7,12.62,14.5,21323087,0
+GOGO.US,D,20210126,000000,14.97,15.45,13.97,14.78,5770605,0
+GOGO.US,D,20210127,000000,15.4,17.23,13.4215,13.91,13451494,0
+GOGO.US,D,20210128,000000,14.06,15.29,12.31,13.13,5213245,0
+GOGO.US,D,20210129,000000,13.51,14.5798,13,13.4,4315956,0
+GOGO.US,D,20210201,000000,12.77,13.41,11.9,12.22,5321988,0
+GOGO.US,D,20210202,000000,12.04,13.13,11.91,12.29,2747188,0
+GOGO.US,D,20210203,000000,12.31,13.41,12.03,12.9,2854640,0
+GOGO.US,D,20210204,000000,13.02,13.2,12.55,13.01,1751996,0
+GOGO.US,D,20210205,000000,13.0198,13.51,12.79,13.22,1551192,0
+GOGO.US,D,20210208,000000,13.5,13.8998,13.27,13.65,1552524,0
+GOGO.US,D,20210209,000000,13.64,14.21,13.32,13.81,2177393,0
+GOGO.US,D,20210210,000000,14,14.2,13.12,13.53,1951319,0
+GOGO.US,D,20210211,000000,13.78,13.93,12.56,13.86,3274207,0
+GOGO.US,D,20210212,000000,13.45,15.6223,13.3225,15.39,6329531,0
+GOGO.US,D,20210216,000000,15.48,16.13,14.61,15.56,3317900,0
+GOGO.US,D,20210217,000000,15.5,15.53,13.8603,14.06,2663238,0
+GOGO.US,D,20210218,000000,13.8,14.09,12.87,13.14,2171508,0
+GOGO.US,D,20210219,000000,13.32,13.57,12.87,13,1750552,0
+GOGO.US,D,20210222,000000,12.94,13.03,11.81,12.01,2097210,0
+GOGO.US,D,20210223,000000,11.65,12.67,11.36,12.33,2352982,0
+GOGO.US,D,20210224,000000,12.4,13.48,11.96,13.395,4759648,0
+GOGO.US,D,20210225,000000,13.37,13.46,11.3801,11.52,2755477,0
+GOGO.US,D,20210226,000000,11.84,12.35,11.34,11.85,1731179,0
+GOGO.US,D,20210301,000000,12.21,12.4499,11.98,12.07,1565088,0
+GOGO.US,D,20210302,000000,12.14,12.38,11.62,11.66,1382018,0
+GOGO.US,D,20210303,000000,11.69,11.83,10.96,11.23,2083096,0
+GOGO.US,D,20210304,000000,11.21,11.69,10.6,11.39,2583994,0
+GOGO.US,D,20210305,000000,11.3,11.99,10.88,11.96,2240814,0
+GOGO.US,D,20210308,000000,12.022,13.12,11.73,12.68,3662820,0
+GOGO.US,D,20210309,000000,12.91,13.18,12.3,12.67,2570019,0
+GOGO.US,D,20210310,000000,12.65,13.44,12.49,12.52,2770607,0
+GOGO.US,D,20210311,000000,12.52,14.3776,11.23,11.52,9622565,0
+GOGO.US,D,20210312,000000,11.3,11.9424,11.07,11.18,2773371,0
+GOGO.US,D,20210315,000000,11.15,11.48,10.78,11.02,3077292,0
+GOGO.US,D,20210316,000000,11.13,11.26,10.64,10.8,2141968,0
+GOGO.US,D,20210317,000000,10.7,10.88,10.26,10.79,2068424,0
+GOGO.US,D,20210318,000000,10.6,10.77,10.1,10.22,2958130,0
+GOGO.US,D,20210319,000000,10.16,10.3901,10.01,10.25,2422964,0
+GOGO.US,D,20210322,000000,10.35,10.4,10.01,10.14,2591453,0
+GOGO.US,D,20210323,000000,10.05,10.2,9.6401,9.83,2284799,0
+GOGO.US,D,20210324,000000,9.93,10.1,9.39,9.485,1922238,0
+GOGO.US,D,20210325,000000,9.35,10.04,9.21,9.965,2515108,0
+GOGO.US,D,20210326,000000,10.06,10.07,9.3,9.63,2184726,0
+GOGO.US,D,20210329,000000,9.52,9.6999,9.18,9.27,1603096,0
+GOGO.US,D,20210330,000000,9.28,9.685,9.223,9.6,1173568,0
+GOGO.US,D,20210331,000000,9.62,9.808,9.42,9.66,1536005,0
+GOGO.US,D,20210401,000000,9.78,10.45,9.71,9.965,2568211,0
+GOGO.US,D,20210405,000000,10.8726,10.96,9.93,10.205,2279053,0
+GOGO.US,D,20210406,000000,10.23,10.445,9.8773,10.27,1535986,0
+GOGO.US,D,20210407,000000,10.2,10.55,9.95,10.39,1662223,0
+GOGO.US,D,20210408,000000,10.88,11.15,10.51,11.055,3123413,0
+GOGO.US,D,20210409,000000,10.854,11.06,10.629,10.66,1055382,0
+GOGO.US,D,20210412,000000,10.6,10.63,10.25,10.43,1032804,0
+GOGO.US,D,20210413,000000,10.38,10.87,10.21,10.86,1158043,0
+GOGO.US,D,20210414,000000,10.92,11,10.6,10.73,1331898,0
+GOGO.US,D,20210415,000000,10.75,10.82,10.34,10.58,970720,0
+GOGO.US,D,20210416,000000,10.62,11.2,10.43,10.55,2558341,0
+GOGO.US,D,20210419,000000,10.442,10.69,10.12,10.42,2241592,0
+GOGO.US,D,20210420,000000,10.39,10.45,9.63,9.82,1708302,0
+GOGO.US,D,20210421,000000,9.81,10.37,9.75,10.3,1417766,0
+GOGO.US,D,20210422,000000,10.5,10.84,10.44,10.54,1604988,0
+GOGO.US,D,20210423,000000,10.6,11.09,10.47,10.85,1160073,0
+GOGO.US,D,20210426,000000,10.95,11.2,10.82,11.16,796875,0
+GOGO.US,D,20210427,000000,11.19,11.33,10.9603,11.27,898608,0
+GOGO.US,D,20210428,000000,11.28,11.3999,11.08,11.1,918782,0
+GOGO.US,D,20210429,000000,11.16,11.2999,10.38,10.43,1452349,0
+GOGO.US,D,20210430,000000,10.32,10.52,10.23,10.42,1006955,0
+GOGO.US,D,20210503,000000,10.52,10.59,10.04,10.32,1154496,0
+GOGO.US,D,20210504,000000,10.17,10.54,10.05,10.525,1136637,0
+GOGO.US,D,20210505,000000,10.68,10.68,9.72,9.88,2175831,0
+GOGO.US,D,20210506,000000,9.81,11.04,9.65,10.68,2192580,0
+GOGO.US,D,20210507,000000,10.82,11.23,10.47,11.16,1467246,0
+GOGO.US,D,20210510,000000,11.3,11.77,10.92,11.36,2050197,0
+GOGO.US,D,20210511,000000,10.96,11.77,10.82,11.61,1836976,0
+GOGO.US,D,20210512,000000,11.43,11.55,10.35,11.02,2909224,0
+GOGO.US,D,20210513,000000,11.45,11.8,11.06,11.49,1664554,0
+GOGO.US,D,20210514,000000,11.69,12.29,11.55,12,2853040,0
+GOGO.US,D,20210517,000000,11.87,12.31,11.73,12.18,1379034,0
+GOGO.US,D,20210518,000000,12.2,12.505,12.05,12.26,1964301,0
+GOGO.US,D,20210519,000000,11.99,12.17,11.81,12.07,1022106,0
+GOGO.US,D,20210520,000000,12.1,12.3,11.93,12.05,1179916,0
+GOGO.US,D,20210521,000000,12.14,12.44,11.99,12,2049511,0
+GOGO.US,D,20210524,000000,12.21,12.22,11.6085,12.1,996517,0
+GOGO.US,D,20210525,000000,12.08,12.3099,12.03,12.03,1059177,0
+GOGO.US,D,20210526,000000,12.02,12.77,12,12.65,1904219,0
+GOGO.US,D,20210527,000000,12.78,13.67,12.57,13.65,7169496,0
+GOGO.US,D,20210528,000000,13.65,13.875,13.3,13.62,1935786,0
+GOGO.US,D,20210601,000000,13.56,13.6502,12.94,12.95,1998392,0
+GOGO.US,D,20210602,000000,13.07,13.7,12.95,13.52,2526989,0
+GOGO.US,D,20210603,000000,13.35,14.87,13.3,14.38,4410478,0
+GOGO.US,D,20210604,000000,14.44,14.53,13.97,14.33,1789954,0
+GOGO.US,D,20210607,000000,14.4,14.64,14.11,14.14,1399636,0
+GOGO.US,D,20210608,000000,14.25,14.9,14.13,14.44,1386994,0
+GOGO.US,D,20210609,000000,14.46,14.615,14.18,14.19,968220,0
+GOGO.US,D,20210610,000000,14.14,14.18,12.61,12.66,2911042,0
+GOGO.US,D,20210611,000000,12.7,12.73,11.1,11.59,3870029,0
+GOGO.US,D,20210614,000000,11.52,12.16,11.51,11.71,2155041,0
+GOGO.US,D,20210615,000000,11.69,12.04,11.5,11.86,1663316,0
+GOGO.US,D,20210616,000000,11.76,12.74,11.63,12.1,3082062,0
+GOGO.US,D,20210617,000000,12.01,12.16,11.12,11.27,1498284,0
+GOGO.US,D,20210618,000000,11.16,11.37,10.99,11.01,1430494,0
+GOGO.US,D,20210621,000000,11.17,11.28,10.91,11.1,1808913,0
+GOGO.US,D,20210622,000000,11.23,11.405,11.07,11.38,748229,0
+GOGO.US,D,20210623,000000,11.3,11.78,11.3,11.47,806478,0
+GOGO.US,D,20210624,000000,11.55,11.805,11.47,11.72,685067,0
+GOGO.US,D,20210625,000000,11.77,11.9299,11.615,11.68,2749971,0
+GOGO.US,D,20210628,000000,11.62,11.89,11.4,11.86,807774,0
+GOGO.US,D,20210629,000000,11.91,11.93,11.34,11.52,738984,0
+GOGO.US,D,20210630,000000,11.46,11.55,10.84,11.38,1322530,0
+GOGO.US,D,20210701,000000,11.49,11.64,11.3403,11.41,555410,0
+GOGO.US,D,20210702,000000,11.43,11.6,10.83,11.03,884714,0
+GOGO.US,D,20210706,000000,11.15,11.15,10.83,10.92,562064,0
+GOGO.US,D,20210707,000000,10.95,10.95,10.3,10.53,1299652,0
+GOGO.US,D,20210708,000000,10.29,10.8,10.2,10.51,826418,0
+GOGO.US,D,20210709,000000,10.64,10.95,10.5,10.86,526525,0
+GOGO.US,D,20210712,000000,10.78,10.9,10.48,10.84,812326,0
+GOGO.US,D,20210713,000000,10.86,11.03,10.59,10.68,763862,0
+GOGO.US,D,20210714,000000,10.68,10.7782,10.315,10.36,1209711,0
+GOGO.US,D,20210715,000000,10.23,10.41,9.89,10.2,1414090,0
+GOGO.US,D,20210716,000000,10.32,10.48,9.975,10.1,791022,0
+GOGO.US,D,20210719,000000,9.87,10.022,9.61,9.99,867818,0
+GOGO.US,D,20210720,000000,10.05,10.57,9.87,10.44,1026252,0
+GOGO.US,D,20210721,000000,10.47,10.955,10.44,10.78,964571,0
+GOGO.US,D,20210722,000000,10.71,10.71,10.37,10.42,784595,0
+GOGO.US,D,20210723,000000,10.64,10.64,10.1799,10.33,522086,0
+GOGO.US,D,20210726,000000,10.54,10.65,10.23,10.45,741120,0
+GOGO.US,D,20210727,000000,10.43,10.43,9.98,10.19,694848,0
+GOGO.US,D,20210728,000000,10.29,10.33,10,10.22,612498,0
+GOGO.US,D,20210729,000000,10.3,10.3366,10.08,10.21,561935,0
+GOGO.US,D,20210730,000000,10.11,10.72,10.03,10.37,3449441,0
+GOGO.US,D,20210802,000000,10.34,10.645,9.98,10.29,989401,0
+GOGO.US,D,20210803,000000,10.36,10.46,10.07,10.45,657347,0
+GOGO.US,D,20210804,000000,10.34,10.425,10.11,10.4,1495032,0
+GOGO.US,D,20210805,000000,11.3,12.62,11.275,11.62,3819754,0
+GOGO.US,D,20210806,000000,11.43,12.655,11.29,12.01,2064220,0
+GOGO.US,D,20210809,000000,11.95,12.282,11.68,12,668091,0
+GOGO.US,D,20210810,000000,12.09,13.3187,12.09,13.12,2104978,0
+GOGO.US,D,20210811,000000,13.08,13.36,12.79,13.11,865262,0
+GOGO.US,D,20210812,000000,13.15,13.15,12.65,13.06,664999,0
+GOGO.US,D,20210813,000000,13.14,13.1476,12.66,12.74,672098,0
+GOGO.US,D,20210816,000000,12.62,12.77,12.37,12.51,483846,0
+GOGO.US,D,20210817,000000,12.42,12.91,12.23,12.78,699190,0
+GOGO.US,D,20210818,000000,12.67,13.56,12.6638,13.07,1191982,0
+GOGO.US,D,20210819,000000,12.99,13.08,12.12,12.14,905247,0
+GOGO.US,D,20210820,000000,12.03,12.8,12.03,12.72,909922,0
+GOGO.US,D,20210823,000000,12.83,13.03,12.605,12.91,689840,0
+GOGO.US,D,20210824,000000,12.9,13.16,12.68,12.98,628091,0
+GOGO.US,D,20210825,000000,13.08,13.85,13.02,13.4,878438,0
+GOGO.US,D,20210826,000000,13.49,13.62,13.11,13.2,552284,0
+GOGO.US,D,20210827,000000,13.19,13.57,13.19,13.38,506996,0
+GOGO.US,D,20210830,000000,13.52,13.82,13.39,13.67,695087,0
+GOGO.US,D,20210831,000000,13.58,13.72,13.25,13.45,661450,0
+GOGO.US,D,20210901,000000,13.45,13.66,13.15,13.38,518927,0
+GOGO.US,D,20210902,000000,13.1699,14.07,13.1699,13.65,1140285,0
+GOGO.US,D,20210903,000000,13.62,13.7,13.42,13.56,520486,0
+GOGO.US,D,20210907,000000,13.47,14.03,13.35,13.4,675266,0
+GOGO.US,D,20210908,000000,13.265,13.57,13.11,13.19,435325,0
+GOGO.US,D,20210909,000000,13.1,13.23,12.89,12.95,597917,0
+GOGO.US,D,20210910,000000,12.95,12.98,12.515,12.7,902223,0
+GOGO.US,D,20210913,000000,12.84,12.84,12.49,12.56,639685,0
+GOGO.US,D,20210914,000000,12.61,12.65,12.1,12.13,771000,0
+GOGO.US,D,20210915,000000,12.15,12.35,11.91,12.21,566873,0
+GOGO.US,D,20210916,000000,12.12,12.5,11.98,12.38,575078,0
+GOGO.US,D,20210917,000000,12.52,12.63,12.31,12.36,1235703,0
+GOGO.US,D,20210920,000000,12,12.33,11.895,12.08,811273,0
+GOGO.US,D,20210921,000000,12.1,12.34,12.0208,12.18,613872,0
+GOGO.US,D,20210922,000000,12.19,12.52,12.19,12.39,552552,0
+GOGO.US,D,20210923,000000,12.5,12.63,12.235,12.3,500705,0
+GOGO.US,D,20210924,000000,12.29,12.5,12.142,12.33,446509,0
+GOGO.US,D,20210927,000000,12.35,12.44,12.19,12.22,375481,0
+GOGO.US,D,20210928,000000,13.91,17.75,13.85,16.82,44198036,0
+GOGO.US,D,20210929,000000,16.69,17.52,15.93,16.78,9043111,0
+GOGO.US,D,20210930,000000,17.39,18.75,16.88,17.3,11816827,0
+GOGO.US,D,20211001,000000,18.01,19.23,17.6,18.57,9911040,0
+GOGO.US,D,20211004,000000,18.5,18.54,16.66,16.83,2586673,0
+GOGO.US,D,20211005,000000,17.08,17.66,16.73,17.15,1706204,0
+GOGO.US,D,20211006,000000,16.04,16.095,14.841,14.98,3410501,0
+GOGO.US,D,20211007,000000,15.23,16.3,15.07,16.03,2055268,0
+GOGO.US,D,20211008,000000,16.07,16.18,15.52,15.54,972936,0
+GOGO.US,D,20211011,000000,15.51,16.17,15.48,15.81,602374,0
+GOGO.US,D,20211012,000000,15.81,16.55,15.79,16.22,820278,0
+GOGO.US,D,20211013,000000,16.23,16.94,16.11,16.74,1267154,0
+GOGO.US,D,20211014,000000,16.88,17.43,15.7838,16.36,4295739,0
+GOGO.US,D,20211015,000000,16.46,17.069,16.2,16.2,1181257,0
+GOGO.US,D,20211018,000000,16.2,16.73,16.2,16.53,682414,0
+GOGO.US,D,20211019,000000,16.67,17.02,16.41,16.7,681382,0
+GOGO.US,D,20211020,000000,16.79,17.28,16.74,17.12,808013,0
+GOGO.US,D,20211021,000000,17,17.495,16.95,17.03,490151,0
+GOGO.US,D,20211022,000000,17.04,17.34,16.7554,17.1,493296,0
+GOGO.US,D,20211025,000000,17.14,17.14,16.5701,16.73,469391,0
+GOGO.US,D,20211026,000000,16.71,16.99,16.48,16.62,435963,0
+GOGO.US,D,20211027,000000,16.5,16.62,15.955,16.03,442148,0
+GOGO.US,D,20211028,000000,16,16.63,15.89,16.58,451877,0
+GOGO.US,D,20211029,000000,16.61,16.79,15.86,16.26,927980,0
+GOGO.US,D,20211101,000000,16.26,16.72,16.1612,16.37,695016,0
+GOGO.US,D,20211102,000000,16.48,17.34,15.93,16.45,920058,0
+GOGO.US,D,20211103,000000,16.52,16.89,16.17,16.57,1768074,0
+GOGO.US,D,20211104,000000,17.77,19.49,16.79,17.47,3915301,0
+GOGO.US,D,20211105,000000,17.3,17.67,15.37,15.52,1480469,0
+GOGO.US,D,20211108,000000,15.62,15.83,15.25,15.31,943384,0
+GOGO.US,D,20211109,000000,15.26,15.8,15.03,15.4,942342,0
+GOGO.US,D,20211110,000000,15.32,15.58,14.87,15.08,693407,0
+GOGO.US,D,20211111,000000,15.01,15.3791,14.95,15.03,671195,0
+GOGO.US,D,20211112,000000,15.18,15.7158,15.04,15.66,839594,0
+GOGO.US,D,20211115,000000,15.79,15.8,15.0871,15.19,706593,0
+GOGO.US,D,20211116,000000,15.15,15.4599,14.59,14.6,1131235,0
+GOGO.US,D,20211117,000000,14.37,14.615,14.14,14.27,885634,0
+GOGO.US,D,20211118,000000,14.35,14.42,13.84,14.04,829367,0
+GOGO.US,D,20211119,000000,14.15,14.27,13.56,13.78,1223676,0
+GOGO.US,D,20211122,000000,13.82,14.255,13.55,13.83,859197,0
+GOGO.US,D,20211123,000000,13.94,14.05,13.23,13.38,831234,0
+GOGO.US,D,20211124,000000,13.36,13.84,13.07,13.27,930825,0
+GOGO.US,D,20211126,000000,12.82,13.16,12.6,13.02,599962,0
+GOGO.US,D,20211129,000000,13.1,13.435,13,13.25,784915,0
+GOGO.US,D,20211130,000000,13.13,13.22,12.7,12.82,1069985,0
+GOGO.US,D,20211201,000000,13.02,13.14,12.27,12.29,607296,0
+GOGO.US,D,20211202,000000,12.14,12.9,12.0888,12.87,826222,0
+GOGO.US,D,20211203,000000,12.81,12.835,12.46,12.7,820737,0
+GOGO.US,D,20211206,000000,12.71,13.19,12.48,12.93,922605,0
+GOGO.US,D,20211207,000000,13.08,13.65,13.08,13.16,1577583,0
+GOGO.US,D,20211208,000000,13.25,13.51,13,13.48,543884,0
+GOGO.US,D,20211209,000000,13.29,13.55,13.28,13.49,869821,0
+GOGO.US,D,20211210,000000,13.53,13.74,13.16,13.18,447575,0
+GOGO.US,D,20211213,000000,13.09,13.22,12.58,12.85,712163,0
+GOGO.US,D,20211214,000000,12.92,13.089,12.71,12.93,629119,0
+GOGO.US,D,20211215,000000,12.88,13.33,12.85,13.3,760347,0
+GOGO.US,D,20211216,000000,13.36,13.51,13.09,13.1,688451,0
+GOGO.US,D,20211217,000000,13,13.665,12.84,13.49,779486,0
+GOGO.US,D,20211220,000000,13.41,13.47,13.03,13.41,536724,0
+GOGO.US,D,20211221,000000,13.57,14.17,13.475,14.04,624052,0
+GOGO.US,D,20211222,000000,14,14.05,13.79,13.95,469291,0
+GOGO.US,D,20211223,000000,14.06,14.06,13.73,13.84,431691,0
+GOGO.US,D,20211227,000000,13.94,13.95,13.65,13.83,356921,0
+GOGO.US,D,20211228,000000,13.78,14.11,13.66,13.82,531799,0
+GOGO.US,D,20211229,000000,13.74,13.94,13.66,13.76,384290,0
+GOGO.US,D,20211230,000000,13.73,13.96,13.635,13.65,576876,0
+GOGO.US,D,20211231,000000,13.6,13.825,13.45,13.53,484307,0
+GOGO.US,D,20220103,000000,13.55,13.865,13.3,13.47,503611,0
+GOGO.US,D,20220104,000000,13.57,13.6,13.11,13.38,548060,0
+GOGO.US,D,20220105,000000,13.29,13.61,13.01,13.08,692075,0
+GOGO.US,D,20220106,000000,13.11,13.79,13.05,13.42,730420,0
+GOGO.US,D,20220107,000000,13.38,13.85,13.37,13.53,427238,0
+GOGO.US,D,20220110,000000,13.34,13.38,12.71,13.19,879504,0
+GOGO.US,D,20220111,000000,13.16,13.64,13.12,13.59,422171,0
+GOGO.US,D,20220112,000000,13.58,13.88,13.271,13.33,452577,0
+GOGO.US,D,20220113,000000,13.39,13.46,12.96,13.08,862868,0
+GOGO.US,D,20220114,000000,12.94,13.15,12.86,13.08,460063,0
+GOGO.US,D,20220118,000000,12.96,13.04,12.63,12.66,428969,0
+GOGO.US,D,20220119,000000,12.7,12.7,12.32,12.63,732263,0
+GOGO.US,D,20220120,000000,12.61,13,12.53,12.58,528438,0
+GOGO.US,D,20220121,000000,12.44,12.734,12.07,12.12,572542,0
+GOGO.US,D,20220124,000000,11.99,12.37,11.73,12.35,1057481,0
+GOGO.US,D,20220125,000000,12.33,12.82,12.23,12.65,519762,0
+GOGO.US,D,20220126,000000,12.7,13.05,12.55,12.65,937126,0
+GOGO.US,D,20220127,000000,12.7,12.895,12.37,12.42,650636,0
+GOGO.US,D,20220128,000000,12.33,12.94,12.215,12.94,647040,0
+GOGO.US,D,20220131,000000,12.8,12.955,12.34,12.45,1060219,0
+GOGO.US,D,20220201,000000,12.5,13.17,12.47,12.8,689881,0
+GOGO.US,D,20220202,000000,12.77,12.94,12.36,12.47,426836,0
+GOGO.US,D,20220203,000000,12.44,12.66,12.37,12.44,599790,0
+GOGO.US,D,20220204,000000,12.33,12.76,12.3,12.6,719075,0
+GOGO.US,D,20220207,000000,12.57,12.97,12.47,12.88,387102,0
+GOGO.US,D,20220208,000000,12.88,13.335,12.71,13.29,437064,0
+GOGO.US,D,20220209,000000,13.36,14.06,13.36,13.46,568408,0
+GOGO.US,D,20220210,000000,13.18,13.48,13.02,13.09,355156,0
+GOGO.US,D,20220211,000000,13.11,13.38,12.81,12.84,356542,0
+GOGO.US,D,20220214,000000,12.88,13.1,12.75,12.89,355632,0
+GOGO.US,D,20220215,000000,12.95,13.39,12.95,13.29,361159,0
+GOGO.US,D,20220216,000000,13.26,13.29,12.97,13.08,395151,0
+GOGO.US,D,20220217,000000,13.25,13.36,12.88,13.13,462886,0
+GOGO.US,D,20220218,000000,13.05,13.17,12.81,12.96,513012,0
+GOGO.US,D,20220222,000000,12.82,12.965,12.67,12.77,799877,0
+GOGO.US,D,20220223,000000,12.84,13.02,12.7,12.89,547000,0
+GOGO.US,D,20220224,000000,12.6,13.59,12.43,13.43,724042,0
+GOGO.US,D,20220225,000000,13.48,14.165,13.29,14.08,615037,0
+GOGO.US,D,20220228,000000,13.94,14.26,13.65,14.24,908203,0
+GOGO.US,D,20220301,000000,14.14,14.18,13.13,13.25,701682,0
+GOGO.US,D,20220302,000000,13.4,13.75,13.3,13.66,619720,0
+GOGO.US,D,20220303,000000,15,16.59,14.7,16.17,3850553,0
+GOGO.US,D,20220304,000000,16.19,16.91,16.19,16.39,1486484,0
+GOGO.US,D,20220307,000000,16.32,16.91,16.06,16.16,1306421,0
+GOGO.US,D,20220308,000000,16.21,16.37,15.64,15.99,948606,0
+GOGO.US,D,20220309,000000,16.07,16.56,15.92,16.55,923626,0
+GOGO.US,D,20220310,000000,16.51,17.25,16.29,17.17,1678112,0
+GOGO.US,D,20220311,000000,17.02,17.64,16.81,17.04,1057903,0
+GOGO.US,D,20220314,000000,17.04,17.21,16.76,16.88,1183939,0
+GOGO.US,D,20220315,000000,16.92,17.22,16.855,17.01,626481,0
+GOGO.US,D,20220316,000000,17.05,17.53,16.98,17.33,1256057,0
+GOGO.US,D,20220317,000000,17.35,17.99,17.34,17.73,1394812,0
+GOGO.US,D,20220318,000000,17.7,17.95,17.32,17.84,1307864,0
+GOGO.US,D,20220321,000000,17.92,17.96,17.565,17.67,477632,0
+GOGO.US,D,20220322,000000,17.68,18.215,17.67,18.14,1139937,0
+GOGO.US,D,20220323,000000,18.15,18.62,17.96,18.45,1197079,0
+GOGO.US,D,20220324,000000,18.74,19.03,18.59,18.91,907859,0
+GOGO.US,D,20220325,000000,18.99,19.42,18.91,19.18,1139649,0
+GOGO.US,D,20220328,000000,19.14,19.37,18.73,19.35,802414,0
+GOGO.US,D,20220329,000000,19.24,19.705,19.23,19.57,1226878,0
+GOGO.US,D,20220330,000000,19.73,19.8199,19.39,19.56,821682,0
+GOGO.US,D,20220331,000000,19.46,19.7,18.955,19.06,1573788,0
+GOGO.US,D,20220401,000000,19.2,19.44,18.905,19,689741,0
+GOGO.US,D,20220404,000000,18.99,19.79,18.9601,19.78,926308,0
+GOGO.US,D,20220405,000000,19.74,19.98,19.17,19.19,923933,0
+GOGO.US,D,20220406,000000,21.067,22.27,20.2,20.65,11521299,0
+GOGO.US,D,20220407,000000,20.62,20.6287,17.6025,19.08,22646050,0
+GOGO.US,D,20220408,000000,18.89,20.43,18.81,19.97,2253237,0
+GOGO.US,D,20220411,000000,19.85,21.4498,19.56,20.91,1801056,0
+GOGO.US,D,20220412,000000,21.01,23.655,21.01,23.02,4717261,0
+GOGO.US,D,20220413,000000,22.89,23.11,22.23,23.02,1480979,0
+GOGO.US,D,20220414,000000,23.42,23.69,22.65,23.28,1506783,0
+GOGO.US,D,20220418,000000,23.14,23.53,22.533,22.79,1015265,0
+GOGO.US,D,20220419,000000,22.46,22.96,22.42,22.42,898805,0
+GOGO.US,D,20220420,000000,22.54,22.54,21.54,21.59,1242121,0
+GOGO.US,D,20220421,000000,21.65,22.07,21.35,21.44,676271,0
+GOGO.US,D,20220422,000000,21.39,21.77,20.77,20.95,921819,0
+GOGO.US,D,20220425,000000,20.55,20.72,19.94,20.34,2481031,0
+GOGO.US,D,20220426,000000,20.25,20.38,19.08,19.08,1253953,0
+GOGO.US,D,20220427,000000,19.48,19.65,18.74,18.75,872069,0
+GOGO.US,D,20220428,000000,19,19.5,18.4523,19.11,723972,0
+GOGO.US,D,20220429,000000,18.89,19.05,18.31,18.41,679643,0
+GOGO.US,D,20220502,000000,18.38,18.55,17.88,18.46,835551,0
+GOGO.US,D,20220503,000000,18.49,18.62,18.19,18.37,457810,0
+GOGO.US,D,20220504,000000,18.26,19.02,18.05,18.88,1138337,0
+GOGO.US,D,20220505,000000,19.31,19.31,17.37,18.1,1743892,0
+GOGO.US,D,20220506,000000,18.15,18.43,17.885,18.06,1218975,0
+GOGO.US,D,20220509,000000,17.815,18.13,17.38,17.6,1210945,0
+GOGO.US,D,20220510,000000,17.78,18.19,17.62,18.14,1538085,0
+GOGO.US,D,20220511,000000,18.19,18.45,17.56,17.63,780500,0
+GOGO.US,D,20220512,000000,17.71,17.88,17.19,17.87,1012953,0
+GOGO.US,D,20220513,000000,17.93,18.49,17.84,18.05,695811,0
+GOGO.US,D,20220516,000000,17.99,18.75,17.9,17.99,566777,0
+GOGO.US,D,20220517,000000,18.08,18.47,18.06,18.4,407702,0
+GOGO.US,D,20220518,000000,18.14,18.24,17.37,17.53,675559,0
+GOGO.US,D,20220519,000000,17.5,18.46,17.405,18.26,735030,0
+GOGO.US,D,20220520,000000,18.37,18.37,17.58,18.01,674459,0
+GOGO.US,D,20220523,000000,18.16,18.92,17.8,18.77,1062741,0
+GOGO.US,D,20220524,000000,18.75,19.0901,18.425,18.98,830770,0
+GOGO.US,D,20220525,000000,18.77,18.97,18.17,18.88,587845,0
+GOGO.US,D,20220526,000000,19.03,20.19,19.02,20.03,1268230,0
+GOGO.US,D,20220527,000000,19.9,21.0317,19.89,20.98,1147389,0
+GOGO.US,D,20220531,000000,20.92,20.96,20.07,20.26,890325,0
+GOGO.US,D,20220601,000000,20.29,20.82,19.38,20.02,718958,0
+GOGO.US,D,20220602,000000,20.02,20.33,19.93,20.19,531512,0
+GOGO.US,D,20220603,000000,20.01,20.08,19.49,20.04,498725,0
+GOGO.US,D,20220606,000000,20.4,21.265,20.05,20.65,960466,0
+GOGO.US,D,20220607,000000,20.47,21.14,20.38,20.83,640431,0
+GOGO.US,D,20220608,000000,20.92,21.78,19.78,19.87,856855,0
+GOGO.US,D,20220609,000000,19.67,19.7275,19.13,19.26,641163,0
+GOGO.US,D,20220610,000000,18.91,19.355,18.75,19.1,527101,0
+GOGO.US,D,20220613,000000,18.68,18.905,17.79,17.91,957769,0
+GOGO.US,D,20220614,000000,18.08,18.25,17.69,17.86,926005,0
+GOGO.US,D,20220615,000000,18.01,18.23,17.53,17.88,1082154,0
+GOGO.US,D,20220616,000000,17.44,17.67,16.09,16.15,1287505,0
+GOGO.US,D,20220617,000000,16.3,16.6201,16.16,16.33,1249213,0
+GOGO.US,D,20220621,000000,16.54,16.8,16.27,16.62,946156,0
+GOGO.US,D,20220622,000000,16.24,16.79,16.01,16.48,809012,0
+GOGO.US,D,20220623,000000,16.5,16.65,16.21,16.4,713531,0
+GOGO.US,D,20220624,000000,16.58,16.64,16.19,16.53,2282267,0
+GOGO.US,D,20220627,000000,16.72,17.2,16.39,16.78,698171,0
+GOGO.US,D,20220628,000000,16.83,17.135,16.29,16.46,470078,0
+GOGO.US,D,20220629,000000,16.45,16.5,16.09,16.29,487708,0
+GOGO.US,D,20220630,000000,16.06,16.36,15.95,16.19,663559,0
+GOGO.US,D,20220701,000000,16.2,16.3,15.525,15.67,853064,0
+GOGO.US,D,20220705,000000,15.31,15.58,14.94,15.56,729259,0
+GOGO.US,D,20220706,000000,15.68,15.77,15.08,15.35,519801,0
+GOGO.US,D,20220707,000000,15.54,15.78,15.4387,15.59,466896,0
+GOGO.US,D,20220708,000000,15.63,15.835,15.23,15.82,496179,0
+GOGO.US,D,20220711,000000,15.79,15.82,15.255,15.36,511381,0
+GOGO.US,D,20220712,000000,15.29,15.55,15.17,15.36,375634,0
+GOGO.US,D,20220713,000000,15.12,15.25,14.95,15.05,557654,0
+GOGO.US,D,20220714,000000,14.76,14.97,14.56,14.92,642662,0
+GOGO.US,D,20220715,000000,15.35,15.35,14.67,15.03,568036,0
+GOGO.US,D,20220718,000000,15.09,15.635,15.08,15.13,603831,0
+GOGO.US,D,20220719,000000,15.36,15.64,15.29,15.44,526074,0
+GOGO.US,D,20220720,000000,15.31,15.6095,15.28,15.56,492146,0
+GOGO.US,D,20220721,000000,15.43,15.43,15.19,15.22,612349,0
+GOGO.US,D,20220722,000000,15.19,15.49,15.12,15.28,541614,0
+GOGO.US,D,20220725,000000,15.35,16.62,15.35,16.61,684299,0
+GOGO.US,D,20220726,000000,16.45,16.62,16.25,16.39,566486,0
+GOGO.US,D,20220727,000000,16.42,17.025,16.39,16.98,427104,0
+GOGO.US,D,20220728,000000,16.99,17.3,16.735,17.26,455737,0
+GOGO.US,D,20220729,000000,17.2,17.47,17.12,17.36,378271,0
+GOGO.US,D,20220801,000000,17.18,17.55,17.12,17.52,455336,0
+GOGO.US,D,20220802,000000,17.59,17.86,17.45,17.83,367361,0
+GOGO.US,D,20220803,000000,17.65,18.3,17.36,18.27,384538,0
+GOGO.US,D,20220804,000000,18.22,18.465,18.03,18.28,556320,0
+GOGO.US,D,20220805,000000,18.2,19.29,16.99,17.51,838302,0
+GOGO.US,D,20220808,000000,17.58,17.65,15.505,15.88,1623798,0
+GOGO.US,D,20220809,000000,15.8,16.485,15.75,16.19,748725,0
+GOGO.US,D,20220810,000000,16.27,16.81,16.05,16.71,741565,0
+GOGO.US,D,20220811,000000,16.75,16.9,16.42,16.6,700932,0
+GOGO.US,D,20220812,000000,16.66,17.3,16.4753,17.07,528386,0
+GOGO.US,D,20220815,000000,16.87,17.31,16.5701,17.29,408282,0
+GOGO.US,D,20220816,000000,17.18,17.425,17.09,17.22,373724,0
+GOGO.US,D,20220817,000000,17.01,17.47,16.86,17.3,426095,0
+GOGO.US,D,20220818,000000,17.3,17.35,17.13,17.14,296543,0
+GOGO.US,D,20220819,000000,16.97,17.04,16.78,16.93,283279,0
+GOGO.US,D,20220822,000000,16.71,16.77,16.49,16.58,331285,0
+GOGO.US,D,20220823,000000,16.78,16.78,16.32,16.49,388610,0
+GOGO.US,D,20220824,000000,16.44,16.7,16.39,16.66,335337,0
+GOGO.US,D,20220825,000000,16.73,16.94,16.44,16.57,337147,0
+GOGO.US,D,20220826,000000,16.65,16.69,16.2901,16.3,454499,0
+GOGO.US,D,20220829,000000,16.16,16.405,15.95,16.18,371216,0
+GOGO.US,D,20220830,000000,16.18,16.18,15.4,15.4,513836,0
+GOGO.US,D,20220831,000000,15.4,15.48,14.85,14.86,641324,0
+GOGO.US,D,20220901,000000,14.75,14.795,13.91,14.17,818373,0
+GOGO.US,D,20220902,000000,14.3,14.33,13.9,14.02,583347,0
+GOGO.US,D,20220906,000000,14.06,14.06,13.61,13.83,796476,0
+GOGO.US,D,20220907,000000,13.84,13.875,13.095,13.28,813679,0
+GOGO.US,D,20220908,000000,13.35,13.41,13.16,13.39,618581,0
+GOGO.US,D,20220909,000000,13.49,13.8,13.4,13.71,437769,0
+GOGO.US,D,20220912,000000,13.77,13.88,13.55,13.58,2024286,0
+GOGO.US,D,20220913,000000,13.34,13.5,12.97,12.99,1006490,0
+GOGO.US,D,20220914,000000,13.02,13.14,12.77,12.95,2351002,0
+GOGO.US,D,20220915,000000,12.88,13.04,12.2,12.23,2603395,0
+GOGO.US,D,20220916,000000,12.48,13.415,12.42,13.32,4690676,0
+GOGO.US,D,20220919,000000,13.23,13.9,13.18,13.61,1248257,0
+GOGO.US,D,20220920,000000,13.49,13.53,12.89,13.02,1143325,0
+GOGO.US,D,20220921,000000,13.15,13.18,12.6,12.6,582204,0
+GOGO.US,D,20220922,000000,12.6,12.67,12.19,12.23,556701,0
+GOGO.US,D,20220923,000000,12,12.27,11.79,11.93,588730,0
+GOGO.US,D,20220926,000000,11.85,12.11,11.67,11.69,999782,0
+GOGO.US,D,20220927,000000,12.03,12.045,11.73,11.89,663095,0
+GOGO.US,D,20220928,000000,11.87,12.3,11.57,12.28,858402,0
+GOGO.US,D,20220929,000000,12.09,12.11,11.7,12.02,494367,0
+GOGO.US,D,20220930,000000,11.98,12.19,11.83,12.12,1658417,0
+GOGO.US,D,20221003,000000,12.3,12.73,12.045,12.56,1009389,0
+GOGO.US,D,20221004,000000,12.69,12.93,12.61,12.83,1070022,0
+GOGO.US,D,20221005,000000,12.56,12.9,12.4924,12.9,712415,0
+GOGO.US,D,20221006,000000,12.77,12.936,12.7064,12.9,630961,0
+GOGO.US,D,20221007,000000,12.82,12.97,12.565,12.71,1735905,0
+GOGO.US,D,20221010,000000,12.75,12.93,12.505,12.54,560740,0
+GOGO.US,D,20221011,000000,12.45,12.57,11.865,11.99,801926,0
+GOGO.US,D,20221012,000000,11.92,11.98,11.7001,11.81,665902,0
+GOGO.US,D,20221013,000000,11.62,12.23,11.585,12.2,524334,0
+GOGO.US,D,20221014,000000,12.29,12.36,11.81,11.82,613442,0
+GOGO.US,D,20221017,000000,12.14,12.39,12.13,12.35,573646,0
+GOGO.US,D,20221018,000000,12.55,12.77,12.33,12.55,507293,0
+GOGO.US,D,20221019,000000,12.58,12.99,12.3,12.58,692126,0
+GOGO.US,D,20221020,000000,12.56,12.83,12.54,12.78,531923,0
+GOGO.US,D,20221021,000000,12.86,13.619,12.68,13.57,793386,0
+GOGO.US,D,20221024,000000,13.58,14.175,13.58,14.08,789482,0
+GOGO.US,D,20221025,000000,14.03,14.17,13.72,13.81,791761,0
+GOGO.US,D,20221026,000000,13.8,14.17,13.73,13.75,567029,0
+GOGO.US,D,20221027,000000,13.83,14.18,13.83,13.88,465360,0
+GOGO.US,D,20221028,000000,13.96,14.08,13.745,13.94,657487,0
+GOGO.US,D,20221031,000000,13.8,14.27,13.74,14.22,827693,0
+GOGO.US,D,20221101,000000,15.03,15.55,14.86,15.11,726949,0
+GOGO.US,D,20221102,000000,14.99,15.19,14.55,14.79,1106604,0
+GOGO.US,D,20221103,000000,14.58,15.3,14.01,15,646343,0
+GOGO.US,D,20221104,000000,14.96,14.99,14.015,14.85,704663,0
+GOGO.US,D,20221107,000000,14.82,15.05,14.7,14.95,549339,0
+GOGO.US,D,20221108,000000,15,15.33,14.695,14.99,711148,0
+GOGO.US,D,20221109,000000,14.85,14.93,14.53,14.76,505396,0
+GOGO.US,D,20221110,000000,15.23,15.4799,14.891,15.31,665074,0
+GOGO.US,D,20221111,000000,15.22,15.34,14.52,15.15,709766,0
+GOGO.US,D,20221114,000000,15.1,15.28,14.85,14.88,504286,0
+GOGO.US,D,20221115,000000,15,15.82,14.91,15.56,1273072,0
+GOGO.US,D,20221116,000000,15.59,15.59,15.16,15.38,378811,0
+GOGO.US,D,20221117,000000,15.17,15.32,15.01,15.17,409387,0
+GOGO.US,D,20221118,000000,15.4,15.4,14.76,14.92,495637,0
+GOGO.US,D,20221121,000000,14.88,15.17,14.84,15.15,839525,0
+GOGO.US,D,20221122,000000,15.17,15.26,15,15.2,561600,0
+GOGO.US,D,20221123,000000,15.2,15.92,15.19,15.86,879695,0
+GOGO.US,D,20221125,000000,15.8,15.9,15.66,15.85,342113,0
+GOGO.US,D,20221128,000000,15.85,15.86,15.38,15.42,733918,0
+GOGO.US,D,20221129,000000,15.38,15.595,15.175,15.31,984667,0
+GOGO.US,D,20221130,000000,15.23,15.75,15.12,15.69,1518905,0
+GOGO.US,D,20221201,000000,15.81,16.1097,15.76,15.77,965949,0
+GOGO.US,D,20221202,000000,15.58,15.93,15.2502,15.87,636466,0
+GOGO.US,D,20221205,000000,15.89,15.91,15.64,15.73,951851,0
+GOGO.US,D,20221206,000000,15.67,15.78,15.41,15.76,665062,0
+GOGO.US,D,20221207,000000,15.77,15.9,15.48,15.5,1172551,0
+GOGO.US,D,20221208,000000,15.625,15.79,15.45,15.69,1301182,0
+GOGO.US,D,20221209,000000,15.7,15.73,15.52,15.53,939603,0
+GOGO.US,D,20221212,000000,15.52,15.7,15.29,15.32,501889,0
+GOGO.US,D,20221213,000000,15.75,15.98,15.46,15.7,678150,0
+GOGO.US,D,20221214,000000,15.61,15.8,15.37,15.58,558174,0
+GOGO.US,D,20221215,000000,15.43,15.57,15.125,15.28,888989,0
+GOGO.US,D,20221216,000000,15.09,15.18,14.9,15.09,1239667,0
+GOGO.US,D,20221219,000000,15.08,15.19,14.64,14.67,452706,0
+GOGO.US,D,20221220,000000,14.64,15.25,14.46,14.87,1259959,0
+GOGO.US,D,20221221,000000,14.97,15.14,14.73,14.8,733704,0
+GOGO.US,D,20221222,000000,14.77,14.77,13.745,13.84,1388420,0
+GOGO.US,D,20221223,000000,13.82,14.86,13.8,14.85,770350,0
+GOGO.US,D,20221227,000000,14.89,14.9,14.5,14.52,459037,0
+GOGO.US,D,20221228,000000,14.5,14.64,14.31,14.34,433184,0
+GOGO.US,D,20221229,000000,14.48,15.245,14.39,15.24,761629,0
+GOGO.US,D,20221230,000000,15.08,15.29,14.67,14.76,636572,0
+GOGO.US,D,20230103,000000,14.94,15.025,14.605,14.86,673086,0
+GOGO.US,D,20230104,000000,14.89,15.01,14.68,14.79,645837,0
+GOGO.US,D,20230105,000000,14.85,15.15,14.51,14.9,866711,0
+GOGO.US,D,20230106,000000,15.01,15.9,14.995,15.87,673259,0
+GOGO.US,D,20230109,000000,15.92,16.16,15.485,15.57,563761,0
+GOGO.US,D,20230110,000000,15.48,15.735,15.24,15.73,318218,0
+GOGO.US,D,20230111,000000,15.82,16.07,15.82,16.04,391978,0
+GOGO.US,D,20230112,000000,16.1,16.38,15.86,16.17,775065,0
+GOGO.US,D,20230113,000000,15.92,16.25,15.82,16.15,326138,0
+GOGO.US,D,20230117,000000,16.11,16.23,15.75,15.76,302997,0
+GOGO.US,D,20230118,000000,15.7,15.9573,15.52,15.67,265922,0
+GOGO.US,D,20230119,000000,15.61,15.75,15.065,15.39,626873,0
+GOGO.US,D,20230120,000000,15.5,15.74,15.07,15.7,591394,0
+GOGO.US,D,20230123,000000,15.78,16.235,15.7,16.13,624553,0
+GOGO.US,D,20230124,000000,16.08,16.495,16.01,16.3,478717,0
+GOGO.US,D,20230125,000000,16.31,16.69,16.09,16.63,642038,0
+GOGO.US,D,20230126,000000,16.7,16.92,16.17,16.64,489958,0
+GOGO.US,D,20230127,000000,16.67,16.81,16.37,16.61,319142,0
+GOGO.US,D,20230130,000000,16.47,16.57,16.24,16.3,244552,0
+GOGO.US,D,20230131,000000,16.41,16.785,16.385,16.77,478753,0
+GOGO.US,D,20230201,000000,16.73,17.14,16.5468,17.03,647392,0
+GOGO.US,D,20230202,000000,17.13,17.46,16.97,17.4,788374,0
+GOGO.US,D,20230203,000000,17.2,17.2,16.59,16.66,952137,0
+GOGO.US,D,20230206,000000,16.62,16.84,16.28,16.83,996600,0
+GOGO.US,D,20230207,000000,16.59,16.74,16.13,16.45,901070,0
+GOGO.US,D,20230208,000000,16.39,16.475,15.89,15.91,646266,0
+GOGO.US,D,20230209,000000,16.01,16.12,15.67,15.7,922568,0
+GOGO.US,D,20230210,000000,15.58,15.87,15.5,15.78,726090,0
+GOGO.US,D,20230213,000000,15.84,15.95,15.69,15.79,637396,0
+GOGO.US,D,20230214,000000,15.65,16.32,15.64,16.13,637165,0
+GOGO.US,D,20230215,000000,15.92,16.59,15.87,16.35,1417496,0
+GOGO.US,D,20230216,000000,16.07,16.3,15.95,16.01,797661,0
+GOGO.US,D,20230217,000000,16.09,16.26,15.66,16.16,1775091,0
+GOGO.US,D,20230221,000000,16.02,16.02,15.465,15.47,1055602,0
+GOGO.US,D,20230222,000000,15.45,15.73,15.33,15.33,1018439,0
+GOGO.US,D,20230223,000000,15.37,15.4739,15,15.22,610878,0
+GOGO.US,D,20230224,000000,15,15.02,14.49,14.5,812827,0
+GOGO.US,D,20230227,000000,14.6,14.6,14.185,14.39,987231,0
+GOGO.US,D,20230228,000000,14.5,16.82,14.28,16.46,1542316,0
+GOGO.US,D,20230301,000000,16.48,16.51,15.81,16.12,728818,0
+GOGO.US,D,20230302,000000,15.99,16.13,15.82,15.99,623065,0
+GOGO.US,D,20230303,000000,16.1,16.61,15.96,16.53,628213,0
+GOGO.US,D,20230306,000000,16.46,16.58,15.88,15.95,510952,0
+GOGO.US,D,20230307,000000,15.95,16.22,15.73,15.82,400411,0
+GOGO.US,D,20230308,000000,15.76,15.89,15.615,15.81,364097,0
+GOGO.US,D,20230309,000000,15.9,15.935,15.55,15.56,531139,0
+GOGO.US,D,20230310,000000,15.53,15.7223,15.15,15.33,435356,0
+GOGO.US,D,20230313,000000,15.04,15.39,14.86,15.17,465518,0
+GOGO.US,D,20230314,000000,15.52,15.845,15.42,15.6,542756,0
+GOGO.US,D,20230315,000000,15.33,15.37,14.84,15.03,568607,0
+GOGO.US,D,20230316,000000,14.77,15.025,14.68,14.85,336952,0
+GOGO.US,D,20230317,000000,14.74,14.845,14.33,14.52,963007,0
+GOGO.US,D,20230320,000000,14.67,15.03,14.64,14.75,440844,0
+GOGO.US,D,20230321,000000,14.96,15.24,14.935,15.12,524422,0
+GOGO.US,D,20230322,000000,15.12,15.14,14.51,14.52,368690,0
+GOGO.US,D,20230323,000000,14.51,14.74,14.03,14.18,297826,0
+GOGO.US,D,20230324,000000,14.36,14.36,13.81,13.98,311211,0
+GOGO.US,D,20230327,000000,14.07,14.1699,13.93,14.02,315392,0
+GOGO.US,D,20230328,000000,13.96,14.11,13.83,13.91,329486,0
+GOGO.US,D,20230329,000000,14.06,14.23,13.88,13.98,374075,0
+GOGO.US,D,20230330,000000,14.06,14.414,13.94,14.05,335949,0
+GOGO.US,D,20230331,000000,14.19,14.645,14.19,14.5,700194,0
+GOGO.US,D,20230403,000000,14.5,14.6865,14.255,14.47,378203,0
+GOGO.US,D,20230404,000000,14.45,14.45,13.93,14.32,356819,0
+GOGO.US,D,20230405,000000,14.24,14.32,14.12,14.23,305951,0
+GOGO.US,D,20230406,000000,14.27,14.55,14.11,14.48,319572,0
+GOGO.US,D,20230410,000000,14.4,14.62,14.32,14.39,431261,0
+GOGO.US,D,20230411,000000,14.43,14.65,14.37,14.39,231933,0
+GOGO.US,D,20230412,000000,14.47,14.57,14,14.03,218422,0
+GOGO.US,D,20230413,000000,14.07,14.28,13.98,14.18,246314,0
+GOGO.US,D,20230414,000000,14.22,14.22,14.0425,14.21,271618,0
+GOGO.US,D,20230417,000000,14.29,14.355,14.16,14.31,271322,0
+GOGO.US,D,20230418,000000,14.4,14.4,13.71,13.83,301832,0
+GOGO.US,D,20230419,000000,13.82,14.03,13.69,14.005,327987,0
+GOGO.US,D,20230420,000000,13.81,14.055,13.7,13.87,389684,0
+GOGO.US,D,20230421,000000,13.85,14.08,13.76,13.95,289173,0
+GOGO.US,D,20230424,000000,13.94,13.99,13.69,13.7,290187,0
+GOGO.US,D,20230425,000000,13.63,13.63,13.36,13.38,384624,0
+GOGO.US,D,20230426,000000,13.37,13.44,13.09,13.18,494767,0
+GOGO.US,D,20230427,000000,13.24,13.315,12.6606,13.09,794627,0
+GOGO.US,D,20230428,000000,13.04,13.43,13.04,13.41,428185,0
+GOGO.US,D,20230501,000000,13.29,13.69,13.24,13.52,371681,0
+GOGO.US,D,20230502,000000,13.5,13.5,13.01,13.14,552903,0
+GOGO.US,D,20230503,000000,12.56,13.39,12.56,12.6,753699,0
+GOGO.US,D,20230504,000000,12.48,12.6,12.19,12.51,575162,0
+GOGO.US,D,20230505,000000,12.75,12.79,12.31,12.65,659658,0
+GOGO.US,D,20230508,000000,12.63,12.705,12.1169,12.26,643776,0
+GOGO.US,D,20230509,000000,12.21,12.28,11.98,12.24,620818,0
+GOGO.US,D,20230510,000000,12.42,13.32,12.42,13.1,950554,0
+GOGO.US,D,20230511,000000,13,13.18,12.62,13.13,445681,0
+GOGO.US,D,20230512,000000,13.14,13.44,12.97,13.42,467681,0
+GOGO.US,D,20230515,000000,13.43,13.96,13.235,13.91,582231,0
+GOGO.US,D,20230516,000000,13.79,13.9,13.515,13.86,382978,0
+GOGO.US,D,20230517,000000,13.94,14.07,13.74,14,473377,0
+GOGO.US,D,20230518,000000,13.99,14.29,13.89,14.275,475884,0
+GOGO.US,D,20230519,000000,14.39,14.56,14.16,14.26,486173,0
+GOGO.US,D,20230522,000000,14.34,14.81,14.3,14.79,434981,0
+GOGO.US,D,20230523,000000,14.79,15.04,14.401,14.61,651534,0
+GOGO.US,D,20230524,000000,14.58,14.64,14.31,14.38,421227,0
+GOGO.US,D,20230525,000000,14.34,14.72,14.22,14.55,437988,0
+GOGO.US,D,20230526,000000,14.5,15.025,14.3,14.96,497693,0
+GOGO.US,D,20230530,000000,15,15.32,14.94,15.07,567273,0
+GOGO.US,D,20230531,000000,15.07,15.255,14.85,15.05,664769,0
+GOGO.US,D,20230601,000000,15.14,15.43,15.05,15.36,676383,0
+GOGO.US,D,20230602,000000,15.43,15.745,15.31,15.7,579524,0
+GOGO.US,D,20230605,000000,15.58,15.74,15.22,15.62,557777,0
+GOGO.US,D,20230606,000000,15.5,15.92,15.28,15.86,404389,0
+GOGO.US,D,20230607,000000,15.99,16.43,15.13,16.35,664619,0
+GOGO.US,D,20230608,000000,16.35,16.635,16.2461,16.61,447929,0
+GOGO.US,D,20230609,000000,16.7,17.1,16.62,17.08,717410,0
+GOGO.US,D,20230612,000000,16.895,17.22,16.74,17.01,829211,0
+GOGO.US,D,20230613,000000,17.04,17.22,16.735,16.95,588646,0
+GOGO.US,D,20230614,000000,17,17,16.655,16.71,411154,0
+GOGO.US,D,20230615,000000,16.71,17.05,16.65,16.97,311432,0
+GOGO.US,D,20230616,000000,16.97,16.97,16.56,16.64,846743,0
+GOGO.US,D,20230620,000000,16.6,16.93,16.5208,16.86,357752,0
+GOGO.US,D,20230621,000000,16.82,17.41,16.745,17.31,488231,0
+GOGO.US,D,20230622,000000,17.2,17.42,16.79,17.21,423370,0
+GOGO.US,D,20230623,000000,17.03,17.25,16.53,16.59,2718229,0
+GOGO.US,D,20230626,000000,16.81,16.92,16.455,16.47,516914,0
+GOGO.US,D,20230627,000000,16.49,16.915,16.43,16.76,360049,0
+GOGO.US,D,20230628,000000,16.76,17.06,16.68,16.72,400948,0
+GOGO.US,D,20230629,000000,16.67,17.13,16.67,17.08,307752,0
+GOGO.US,D,20230630,000000,17.16,17.28,16.91,17.01,540297,0
+GOGO.US,D,20230703,000000,16.97,17.095,16.86,16.94,134040,0
+GOGO.US,D,20230705,000000,16.67,16.775,16.17,16.55,408869,0
+GOGO.US,D,20230706,000000,16.43,16.43,16.12,16.37,279408,0
+GOGO.US,D,20230707,000000,16.34,16.93,16.34,16.81,349647,0
+GOGO.US,D,20230710,000000,16.76,17.13,16.76,17.07,261363,0
+GOGO.US,D,20230711,000000,17.07,17.2,16.94,17.2,331358,0
+GOGO.US,D,20230712,000000,17.37,17.59,17.14,17.16,379405,0
+GOGO.US,D,20230713,000000,17.22,17.375,17.19,17.34,329132,0
+GOGO.US,D,20230714,000000,17.27,17.3,16.73,17.09,307480,0
+GOGO.US,D,20230717,000000,17.04,17.235,16.82,16.91,318795,0
+GOGO.US,D,20230718,000000,16.93,17.44,16.93,17.42,264388,0
+GOGO.US,D,20230719,000000,17.53,17.715,17.38,17.5,360435,0
+GOGO.US,D,20230720,000000,17.52,17.815,17.45,17.8,347798,0
+GOGO.US,D,20230721,000000,17.94,17.94,17.66,17.83,386514,0
+GOGO.US,D,20230724,000000,17.79,17.93,17.45,17.55,318942,0
+GOGO.US,D,20230725,000000,17.5,17.5,16.93,17.23,350649,0
+GOGO.US,D,20230726,000000,17.25,17.4,17.03,17.25,289285,0
+GOGO.US,D,20230727,000000,17.4,17.55,17.225,17.38,386521,0
+GOGO.US,D,20230728,000000,16.66,16.95,14.755,15.82,1598640,0
+GOGO.US,D,20230731,000000,15.615,16.04,14.97,15.07,814492,0
+GOGO.US,D,20230801,000000,15.02,15.1,14.7145,14.98,535247,0
+GOGO.US,D,20230802,000000,14.75,15.15,14.75,15.01,332328,0
+GOGO.US,D,20230803,000000,14.92,15.09,14.9,15.04,281483,0
+GOGO.US,D,20230804,000000,15.1,15.8,15.1,15.38,580091,0
+GOGO.US,D,20230807,000000,13.12,13.56,12.1,12.56,4195228,0
+GOGO.US,D,20230808,000000,12.62,13.08,12.52,12.75,1705638,0
+GOGO.US,D,20230809,000000,12.81,12.8825,12.42,12.77,1236841,0
+GOGO.US,D,20230810,000000,12.76,12.91,12.7002,12.77,587012,0
+GOGO.US,D,20230811,000000,12.78,12.87,12.6309,12.86,628347,0
+GOGO.US,D,20230814,000000,12.79,12.95,12.66,12.86,461362,0
+GOGO.US,D,20230815,000000,12.76,12.875,12.69,12.78,525908,0
+GOGO.US,D,20230816,000000,12.71,12.84,12.58,12.58,643292,0
+GOGO.US,D,20230817,000000,12.58,12.73,12.405,12.41,635221,0
+GOGO.US,D,20230818,000000,12.34,12.4102,12.16,12.17,676121,0
+GOGO.US,D,20230821,000000,12.15,12.18,11.85,11.88,719837,0
+GOGO.US,D,20230822,000000,11.92,12.0131,11.63,11.75,702781,0
+GOGO.US,D,20230823,000000,11.75,11.81,11.62,11.63,462747,0
+GOGO.US,D,20230824,000000,11.53,11.6206,11.32,11.34,611967,0
+GOGO.US,D,20230825,000000,11.32,11.44,11.14,11.16,488475,0
+GOGO.US,D,20230828,000000,11.18,11.39,11.13,11.14,481492,0
+GOGO.US,D,20230829,000000,11.13,11.23,11.01,11.1,654327,0
+GOGO.US,D,20230830,000000,11.11,11.31,11.08,11.08,510440,0
+GOGO.US,D,20230831,000000,11.1,11.455,11.06,11.35,570061,0
+GOGO.US,D,20230901,000000,11.37,11.75,11.37,11.74,549894,0
+GOGO.US,D,20230905,000000,11.65,11.695,11.11,11.13,917985,0
+GOGO.US,D,20230906,000000,12.05,12.79,12.03,12.24,1238431,0
+GOGO.US,D,20230907,000000,12.19,12.27,11.81,11.86,718868,0
+GOGO.US,D,20230908,000000,11.94,12.01,11.81,11.91,478242,0
+GOGO.US,D,20230911,000000,11.97,11.97,11.77,11.88,476464,0
+GOGO.US,D,20230912,000000,11.63,12,11.63,11.71,831061,0
+GOGO.US,D,20230913,000000,11.7,12.15,11.5,11.85,731633,0
+GOGO.US,D,20230914,000000,11.9,12.52,11.87,12.47,617614,0
+GOGO.US,D,20230915,000000,12.47,12.605,12.14,12.27,2045268,0
+GOGO.US,D,20230918,000000,12.26,12.56,12.205,12.47,547743,0
+GOGO.US,D,20230919,000000,12.47,12.75,12.47,12.6,665842,0
+GOGO.US,D,20230920,000000,12.62,12.72,12.49,12.58,616815,0
+GOGO.US,D,20230921,000000,12.54,12.615,12.335,12.52,523839,0
+GOGO.US,D,20230922,000000,12.53,12.57,12.0699,12.1,420566,0
+GOGO.US,D,20230925,000000,12,12,11.62,11.96,607728,0
+GOGO.US,D,20230926,000000,11.96,11.96,11.59,11.62,446239,0
+GOGO.US,D,20230927,000000,11.63,11.83,11.46,11.66,629985,0
+GOGO.US,D,20230928,000000,11.69,12.11,11.69,12.1,576645,0
+GOGO.US,D,20230929,000000,12.14,12.15,11.89,11.93,597227,0
+GOGO.US,D,20231002,000000,11.92,11.92,11.63,11.73,482150,0
+GOGO.US,D,20231003,000000,11.72,11.74,11.43,11.5,346644,0
+GOGO.US,D,20231004,000000,11.48,11.64,11.43,11.62,366202,0
+GOGO.US,D,20231005,000000,11.59,11.71,11.52,11.54,395734,0
+GOGO.US,D,20231006,000000,11.44,11.885,11.31,11.69,462950,0
+GOGO.US,D,20231009,000000,11.52,11.85,11.5,11.8,313483,0
+GOGO.US,D,20231010,000000,11.85,12.005,11.84,11.85,406523,0
+GOGO.US,D,20231011,000000,11.9,11.93,11.61,11.65,298346,0
+GOGO.US,D,20231012,000000,11.62,11.62,11.3,11.4,338415,0
+GOGO.US,D,20231013,000000,11.4,11.48,11.26,11.28,242120,0
+GOGO.US,D,20231016,000000,11.35,11.82,11.35,11.7,493651,0
+GOGO.US,D,20231017,000000,11.69,12.01,11.69,12,465418,0
+GOGO.US,D,20231018,000000,12,12,11.53,11.54,306650,0
+GOGO.US,D,20231019,000000,11.56,11.56,11.25,11.39,432786,0
+GOGO.US,D,20231020,000000,11.41,11.45,11.17,11.27,458763,0
+GOGO.US,D,20231023,000000,11.24,11.4,11.07,11.08,381933,0
+GOGO.US,D,20231024,000000,11.21,11.35,11.03,11.1,283794,0
+GOGO.US,D,20231025,000000,11.03,11.085,10.97,11,310912,0
+GOGO.US,D,20231026,000000,11.04,11.18,10.97,11.03,256923,0
+GOGO.US,D,20231027,000000,11,11.05,10.55,10.65,461953,0
+GOGO.US,D,20231030,000000,10.79,10.91,10.62,10.67,315450,0
+GOGO.US,D,20231031,000000,10.68,10.785,10.49,10.5,382941,0
+GOGO.US,D,20231101,000000,10.49,10.625,10.39,10.56,374715,0
+GOGO.US,D,20231102,000000,10.78,10.9,10.57,10.69,387636,0
+GOGO.US,D,20231103,000000,10.89,11.225,10.89,11.12,504719,0
+GOGO.US,D,20231106,000000,11.07,11.16,10.58,10.62,1024348,0
+GOGO.US,D,20231107,000000,10.25,10.46,9.53,10.04,1338497,0
+GOGO.US,D,20231108,000000,10.01,10.61,9.91,10.275,910603,0
+GOGO.US,D,20231109,000000,10.41,10.58,10.01,10.09,824573,0
+GOGO.US,D,20231110,000000,10.18,10.21,9.83,10.08,594842,0
+GOGO.US,D,20231113,000000,9.91,10.33,9.78,10.19,582874,0
+GOGO.US,D,20231114,000000,10.52,10.59,10.355,10.49,726482,0
+GOGO.US,D,20231115,000000,10.52,10.62,10.275,10.39,478603,0
+GOGO.US,D,20231116,000000,10.36,10.39,10.0001,10.38,913534,0
+GOGO.US,D,20231117,000000,10.48,10.55,10.285,10.54,823878,0
+GOGO.US,D,20231120,000000,10.53,10.6,10.39,10.5,759765,0
+GOGO.US,D,20231121,000000,10.49,10.5,9.97,10,1014736,0
+GOGO.US,D,20231122,000000,10.1,10.27,10,10.24,627206,0
+GOGO.US,D,20231124,000000,10.19,10.359,10.035,10.32,249775,0
+GOGO.US,D,20231127,000000,10.27,10.27,9.985,10.06,684460,0
+GOGO.US,D,20231128,000000,10,10.16,9.875,10.04,440154,0
+GOGO.US,D,20231129,000000,10.08,10.25,9.97,10.06,464062,0
+GOGO.US,D,20231130,000000,10.08,10.16,9.97,10.03,648681,0
+GOGO.US,D,20231201,000000,10.04,10.4,9.97,10.39,839392,0
+GOGO.US,D,20231204,000000,10.4,10.61,10.27,10.58,748373,0
+GOGO.US,D,20231205,000000,10.57,10.57,10.355,10.42,803593,0
+GOGO.US,D,20231206,000000,10.5,10.649,10.4,10.43,735255,0
+GOGO.US,D,20231207,000000,10.43,10.47,10.04,10.22,837823,0
+GOGO.US,D,20231208,000000,10.22,10.43,10.18,10.33,480686,0
+GOGO.US,D,20231211,000000,10.21,10.34,10.17,10.21,432345,0
+GOGO.US,D,20231212,000000,10.21,10.21,9.74,9.91,618271,0
+GOGO.US,D,20231213,000000,9.85,10.18,9.75,10.18,499310,0
+GOGO.US,D,20231214,000000,10.4,10.535,10.1042,10.29,558258,0
+GOGO.US,D,20231215,000000,10.35,10.42,9.98,10,1735967,0
+GOGO.US,D,20231218,000000,10.04,10.1,9.84,9.84,1063029,0
+GOGO.US,D,20231219,000000,9.97,10.075,9.89,9.95,606921,0
+GOGO.US,D,20231220,000000,9.98,10.1999,9.72,9.73,1626204,0
+GOGO.US,D,20231221,000000,9.9,9.985,9.805,9.87,724681,0
+GOGO.US,D,20231222,000000,9.96,10.05,9.72,9.73,894496,0
+GOGO.US,D,20231226,000000,9.74,9.785,9.49,9.75,1359962,0
+GOGO.US,D,20231227,000000,9.77,9.81,9.695,9.71,715933,0
+GOGO.US,D,20231228,000000,9.71,10.175,9.71,10.04,916786,0
+GOGO.US,D,20231229,000000,10.02,10.15,9.97,10.13,911196,0
+GOGO.US,D,20240102,000000,10.04,10.41,9.74,9.77,1262747,0
+GOGO.US,D,20240103,000000,9.75,9.805,9.445,9.5,1077808,0
+GOGO.US,D,20240104,000000,9.53,9.715,9.5,9.67,582254,0
+GOGO.US,D,20240105,000000,9.6,9.63,9.33,9.35,622459,0
+GOGO.US,D,20240108,000000,9.35,9.45,9.16,9.17,1668997,0
+GOGO.US,D,20240109,000000,9.1,9.11,8.8,8.92,981067,0
+GOGO.US,D,20240110,000000,8.9,9.06,8.89,9.06,665332,0
+GOGO.US,D,20240111,000000,9.01,9.02,8.83,8.85,1183265,0
+GOGO.US,D,20240112,000000,8.96,9.06,8.735,8.79,948578,0
+GOGO.US,D,20240116,000000,8.75,8.85,8.6025,8.84,1315286,0
+GOGO.US,D,20240117,000000,8.78,8.905,8.73,8.86,823822,0
+GOGO.US,D,20240118,000000,8.87,8.9,8.75,8.86,791461,0
+GOGO.US,D,20240119,000000,8.88,8.88,8.63,8.79,945473,0
+GOGO.US,D,20240122,000000,8.85,8.95,8.81,8.94,836049,0
+GOGO.US,D,20240123,000000,9.08,9.24,8.96,9.23,1179213,0
+GOGO.US,D,20240124,000000,9.35,9.36,8.95,8.97,548716,0
+GOGO.US,D,20240125,000000,9.03,9.12,8.9,9.12,441565,0
+GOGO.US,D,20240126,000000,9.17,9.24,9,9.02,468423,0
+GOGO.US,D,20240129,000000,8.98,9.06,8.77,9.05,550174,0
+GOGO.US,D,20240130,000000,8.98,9.0299,8.83,8.97,434731,0
+GOGO.US,D,20240131,000000,8.96,9.11,8.85,8.85,693684,0
+GOGO.US,D,20240201,000000,8.93,9.08,8.83,8.99,622330,0
+GOGO.US,D,20240202,000000,8.9,9.06,8.73,8.97,490015,0
+GOGO.US,D,20240205,000000,8.88,8.9975,8.78,8.95,513171,0
+GOGO.US,D,20240206,000000,8.9,9.27,8.9,9.25,541786,0
+GOGO.US,D,20240207,000000,10.15,11.17,9.86,9.93,2265658,0
+GOGO.US,D,20240208,000000,9.89,10.02,9.7801,9.92,652320,0
+GOGO.US,D,20240209,000000,9.97,10.15,9.85,10.01,815892,0
+GOGO.US,D,20240212,000000,10.03,10.305,10.03,10.15,943697,0
+GOGO.US,D,20240213,000000,9.91,9.96,9.745,9.83,811716,0
+GOGO.US,D,20240214,000000,9.92,10.095,9.795,9.98,867002,0
+GOGO.US,D,20240215,000000,10.08,10.19,9.771,9.97,622964,0
+GOGO.US,D,20240216,000000,9.9,9.9,9.725,9.74,822360,0
+GOGO.US,D,20240220,000000,9.68,9.68,9.26,9.31,675020,0
+GOGO.US,D,20240221,000000,9.3,9.395,9.175,9.22,525037,0
+GOGO.US,D,20240222,000000,9.2,9.27,8.61,8.64,1322492,0
+GOGO.US,D,20240223,000000,8.63,8.8,8.44,8.5,1540789,0
+GOGO.US,D,20240226,000000,8.5,8.615,8.41,8.47,832151,0
+GOGO.US,D,20240227,000000,8.5,8.76,8.5,8.75,1259971,0
+GOGO.US,D,20240228,000000,8.4,8.825,8.02,8.3,2206721,0
+GOGO.US,D,20240229,000000,8.25,8.3499,7.755,8.16,1638704,0
+GOGO.US,D,20240301,000000,8.15,8.535,8.02,8.41,1141832,0
+GOGO.US,D,20240304,000000,8.39,8.47,8.31,8.41,744000,0
+GOGO.US,D,20240305,000000,8.96,9.03,8.6,8.67,1305941,0
+GOGO.US,D,20240306,000000,8.66,8.93,8.5,8.9,1107262,0
+GOGO.US,D,20240307,000000,8.92,9.15,8.82,8.86,899125,0
+GOGO.US,D,20240308,000000,8.9,9.12,8.8,8.88,839388,0
+GOGO.US,D,20240311,000000,8.89,9.14,8.82,8.92,742850,0
+GOGO.US,D,20240312,000000,8.9,8.97,8.72,8.84,797711,0
+GOGO.US,D,20240313,000000,8.81,9.48,8.81,9.33,2697036,0
+GOGO.US,D,20240314,000000,9.36,9.36,8.98,9.03,720521,0
+GOGO.US,D,20240315,000000,8.99,9.16,8.66,8.79,1258687,0
+GOGO.US,D,20240318,000000,8.76,8.8,8.28,8.28,775303,0
+GOGO.US,D,20240319,000000,8.31,8.46,8,8.09,1183829,0
+GOGO.US,D,20240320,000000,8.06,8.63,7.99,8.55,1757477,0
+GOGO.US,D,20240321,000000,8.61,8.761,8.43,8.49,908488,0
+GOGO.US,D,20240322,000000,8.53,8.69,8.465,8.5,760373,0
+GOGO.US,D,20240325,000000,8.5,8.59,8.4,8.45,994570,0
+GOGO.US,D,20240326,000000,8.43,8.5007,8.2975,8.33,688533,0
+GOGO.US,D,20240327,000000,8.38,8.72,8.38,8.67,863735,0
+GOGO.US,D,20240328,000000,8.73,8.98,8.7,8.78,981730,0
+GOGO.US,D,20240401,000000,8.6,8.75,8.25,8.4,1040495,0
+GOGO.US,D,20240402,000000,8.33,8.46,8.21,8.36,957725,0
+GOGO.US,D,20240403,000000,8.28,8.73,8.25,8.67,995310,0
+GOGO.US,D,20240404,000000,8.79,8.865,8.36,8.36,1079446,0
+GOGO.US,D,20240405,000000,8.31,8.47,8.29,8.3,813824,0
+GOGO.US,D,20240408,000000,8.32,8.525,8.31,8.36,386421,0
+GOGO.US,D,20240409,000000,8.46,9.14,8.43,8.75,775787,0
+GOGO.US,D,20240410,000000,8.49,8.61,8.43,8.59,623557,0
+GOGO.US,D,20240411,000000,8.63,8.86,8.57,8.82,566714,0
+GOGO.US,D,20240412,000000,8.76,8.83,8.245,8.31,611821,0
+GOGO.US,D,20240415,000000,8.45,8.45,8.07,8.12,771982,0
+GOGO.US,D,20240416,000000,8.01,8.14,7.53,8.12,1317399,0
+GOGO.US,D,20240417,000000,8.18,8.485,8.17,8.24,578759,0
+GOGO.US,D,20240418,000000,8.31,8.51,8.29,8.37,582051,0
+GOGO.US,D,20240419,000000,8.35,8.52,8.315,8.35,697345,0
+GOGO.US,D,20240422,000000,8.37,8.43,8.105,8.32,607014,0
+GOGO.US,D,20240423,000000,8.27,8.71,8.27,8.59,587115,0
+GOGO.US,D,20240424,000000,8.5,8.73,8.5,8.73,660064,0
+GOGO.US,D,20240425,000000,8.56,8.835,8.5,8.79,647028,0
+GOGO.US,D,20240426,000000,8.79,9.235,8.79,9.14,2004373,0
+GOGO.US,D,20240429,000000,9.25,9.47,9.22,9.35,1369154,0
+GOGO.US,D,20240430,000000,9.18,9.18,9,9.06,1478198,0
+GOGO.US,D,20240501,000000,9.11,9.29,8.97,9.06,660963,0
+GOGO.US,D,20240502,000000,9.19,9.26,9.07,9.11,629821,0
+GOGO.US,D,20240503,000000,9.31,9.375,9.005,9.02,987994,0
+GOGO.US,D,20240506,000000,9.13,9.43,9.13,9.41,857738,0
+GOGO.US,D,20240507,000000,10.05,10.62,9.52,10,2929190,0
+GOGO.US,D,20240508,000000,9.84,9.935,9.49,9.77,1218021,0
+GOGO.US,D,20240509,000000,9.79,10.28,9.725,10.2,942018,0
+GOGO.US,D,20240510,000000,10.19,10.22,10.035,10.2,710475,0
+GOGO.US,D,20240513,000000,10.22,10.26,10.09,10.14,487951,0
+GOGO.US,D,20240514,000000,10.25,10.9,10.25,10.88,922443,0
+GOGO.US,D,20240515,000000,11,11,10.62,10.76,765881,0
+GOGO.US,D,20240516,000000,10.75,10.765,10.53,10.73,494764,0
+GOGO.US,D,20240517,000000,10.78,10.86,10.62,10.77,642206,0
+GOGO.US,D,20240520,000000,10.8,10.94,10.63,10.82,924355,0
+GOGO.US,D,20240521,000000,10.78,10.9,10.72,10.84,576329,0
+GOGO.US,D,20240522,000000,10.76,10.76,10.4601,10.65,588469,0
+GOGO.US,D,20240523,000000,10.63,10.7,10.165,10.19,560275,0
+GOGO.US,D,20240524,000000,10.21,10.44,10.115,10.44,431829,0
+GOGO.US,D,20240528,000000,10.57,10.62,10.28,10.49,391765,0
+GOGO.US,D,20240529,000000,10.41,10.76,10.2873,10.49,598783,0
+GOGO.US,D,20240530,000000,10.46,10.52,10.29,10.32,434575,0
+GOGO.US,D,20240531,000000,10.43,10.68,10.22,10.585,589835,0
+GOGO.US,D,20240603,000000,10.7,10.76,10.43,10.54,515437,0
+GOGO.US,D,20240604,000000,10.49,10.68,10.4,10.63,374850,0
+GOGO.US,D,20240605,000000,10.64,10.75,10.48,10.53,470523,0
+GOGO.US,D,20240606,000000,10.46,10.49,10.28,10.39,441443,0
+GOGO.US,D,20240607,000000,10.24,10.26,9.8,9.81,528999,0
+GOGO.US,D,20240610,000000,9.74,9.81,9.62,9.65,848728,0
+GOGO.US,D,20240611,000000,9.6,9.82,9.44,9.76,931010,0
+GOGO.US,D,20240612,000000,10.06,10.13,9.815,9.88,554840,0
+GOGO.US,D,20240613,000000,9.86,9.94,9.56,9.57,447700,0
+GOGO.US,D,20240614,000000,9.5,9.55,9.13,9.18,445537,0
+GOGO.US,D,20240617,000000,9.1,9.335,8.99,9.29,923558,0
+GOGO.US,D,20240618,000000,9.31,9.49,9.23,9.48,521760,0
+GOGO.US,D,20240620,000000,9.41,9.52,9.19,9.25,701632,0
+GOGO.US,D,20240621,000000,9.12,9.32,8.93,9.23,2456630,0
+GOGO.US,D,20240624,000000,9.28,9.28,9.06,9.11,773596,0
+GOGO.US,D,20240625,000000,9.09,9.18,9.02,9.1,537355,0
+GOGO.US,D,20240626,000000,9.09,9.29,9.01,9.28,489151,0
+GOGO.US,D,20240627,000000,9.28,9.56,9.26,9.56,672675,0
+GOGO.US,D,20240628,000000,9.62,9.805,9.48,9.62,1647098,0
+GOGO.US,D,20240701,000000,9.62,9.9,9.34,9.39,783778,0
+GOGO.US,D,20240702,000000,9.4,9.94,9.39,9.84,728997,0
+GOGO.US,D,20240703,000000,9.89,10.035,9.72,9.78,334930,0
+GOGO.US,D,20240705,000000,9.78,9.92,9.69,9.83,341463,0
+GOGO.US,D,20240708,000000,9.93,10.05,9.775,9.78,580116,0
+GOGO.US,D,20240709,000000,9.77,9.77,9.41,9.45,376944,0
+GOGO.US,D,20240710,000000,9.57,9.616,9.41,9.47,420090,0
+GOGO.US,D,20240711,000000,9.65,9.68,8.98,8.99,1115790,0
+GOGO.US,D,20240712,000000,9,9.245,8.94,9.15,980088,0
+GOGO.US,D,20240715,000000,9.2,9.46,9.075,9.25,719989,0
+GOGO.US,D,20240716,000000,9.34,9.58,9.22,9.51,819530,0
+GOGO.US,D,20240717,000000,9.45,9.555,9.19,9.35,636294,0
+GOGO.US,D,20240718,000000,9.3,9.63,9.255,9.37,663183,0
+GOGO.US,D,20240719,000000,9.41,9.42,9.1301,9.23,545916,0
+GOGO.US,D,20240722,000000,9.26,9.37,8.98,9.33,568987,0
+GOGO.US,D,20240723,000000,9.33,9.67,9.33,9.48,762365,0
+GOGO.US,D,20240724,000000,9.4,9.43,9.105,9.13,760993,0
+GOGO.US,D,20240725,000000,9.21,9.56,9.13,9.39,802794,0
+GOGO.US,D,20240726,000000,9.52,9.58,9.24,9.4,582850,0
+GOGO.US,D,20240729,000000,9.43,9.435,9.055,9.15,490335,0
+GOGO.US,D,20240730,000000,9.16,9.16,8.805,8.95,660904,0
+GOGO.US,D,20240731,000000,9,9.35,8.78,9.08,807631,0
+GOGO.US,D,20240801,000000,9.11,9.13,8.475,8.66,1023731,0
+GOGO.US,D,20240802,000000,8.49,8.54,8.25,8.35,769907,0
+GOGO.US,D,20240805,000000,7.96,8.07,7.83,8.01,1566742,0
+GOGO.US,D,20240806,000000,8.07,8.365,7.7,8.04,2381347,0
+GOGO.US,D,20240807,000000,7.81,8.71,7.71,7.77,1081565,0
+GOGO.US,D,20240808,000000,7.72,7.81,7.38,7.74,1310404,0
+GOGO.US,D,20240809,000000,7.75,7.83,7.43,7.63,963499,0
+GOGO.US,D,20240812,000000,7.62,7.62,7.22,7.36,885038,0
+GOGO.US,D,20240813,000000,7.36,7.37,6.925,7.09,1547483,0
+GOGO.US,D,20240814,000000,7.08,7.09,6.785,6.9,1136604,0
+GOGO.US,D,20240815,000000,7.03,7.28,6.98,7.2,1021081,0
+GOGO.US,D,20240816,000000,7.14,7.31,6.955,7.21,1416836,0
+GOGO.US,D,20240819,000000,7.25,8.44,7.25,8.43,3744026,0
+GOGO.US,D,20240820,000000,8.45,8.675,7.56,7.705,1348488,0
+GOGO.US,D,20240821,000000,7.76,7.82,7.455,7.59,1201607,0
+GOGO.US,D,20240822,000000,7.57,7.63,7.265,7.36,776766,0
+GOGO.US,D,20240823,000000,7.33,7.81,7.32,7.71,685212,0
+GOGO.US,D,20240826,000000,7.71,8.275,7.67,7.9,859481,0
+GOGO.US,D,20240827,000000,7.84,8.27,7.825,8.1,960218,0
+GOGO.US,D,20240828,000000,8,8.16,7.68,7.69,619005,0
+GOGO.US,D,20240829,000000,7.71,7.925,7.68,7.72,564152,0
+GOGO.US,D,20240830,000000,7.78,7.99,7.74,7.97,718036,0
+GOGO.US,D,20240903,000000,7.68,8.035,7.67,7.96,786355,0
+GOGO.US,D,20240904,000000,7.94,8.44,7.89,7.99,904430,0
+GOGO.US,D,20240905,000000,8,8.23,7.98,8.1,565608,0
+GOGO.US,D,20240906,000000,8.11,8.22,7.94,7.97,681782,0
+GOGO.US,D,20240909,000000,7.89,8.06,7.72,7.73,725529,0
+GOGO.US,D,20240910,000000,7.73,7.83,7.53,7.54,614199,0
+GOGO.US,D,20240911,000000,7.54,7.82,7.512,7.71,655600,0
+GOGO.US,D,20240912,000000,7.72,7.78,7.305,7.45,882778,0
+GOGO.US,D,20240913,000000,7.03,7.425,6.97,7.24,2009195,0
+GOGO.US,D,20240916,000000,7.32,7.37,6.74,6.87,1062197,0
+GOGO.US,D,20240917,000000,6.9,7.2,6.89,6.93,805577,0
+GOGO.US,D,20240918,000000,6.93,7.07,6.72,6.78,1130750,0
+GOGO.US,D,20240919,000000,6.93,7.05,6.78,6.88,699665,0
+GOGO.US,D,20240920,000000,6.84,6.97,6.77,6.89,1862863,0
+GOGO.US,D,20240923,000000,6.91,6.975,6.83,6.9,647190,0
+GOGO.US,D,20240924,000000,6.98,7.11,6.87,6.9,580557,0
+GOGO.US,D,20240925,000000,6.9,6.94,6.615,6.62,833959,0
+GOGO.US,D,20240926,000000,6.68,6.97,6.68,6.89,726035,0
+GOGO.US,D,20240927,000000,7.01,7.365,6.98,7.24,1223077,0
+GOGO.US,D,20240930,000000,7.46,7.63,6.85,7.18,2621916,0
+GOGO.US,D,20241001,000000,7.14,7.185,6.795,6.81,1618418,0
+GOGO.US,D,20241002,000000,6.8,6.89,6.36,6.42,1701617,0
+GOGO.US,D,20241003,000000,6.35,6.47,6.1699,6.3,1345876,0
+GOGO.US,D,20241004,000000,6.38,6.425,6.26,6.36,677629,0
+GOGO.US,D,20241007,000000,6.3,6.37,6.195,6.35,780455,0
+GOGO.US,D,20241008,000000,6.3,6.58,6.3,6.42,1110841,0
+GOGO.US,D,20241009,000000,6.44,6.68,6.44,6.51,934181,0
+GOGO.US,D,20241010,000000,6.5,6.57,6.34,6.36,1565374,0
+GOGO.US,D,20241011,000000,6.35,6.615,6.28,6.56,1626402,0
+GOGO.US,D,20241014,000000,6.68,7.33,6.51,7.02,1953948,0
+GOGO.US,D,20241015,000000,7,7.42,7,7.13,1707544,0
+GOGO.US,D,20241016,000000,7.19,7.365,7.14,7.32,890580,0
+GOGO.US,D,20241017,000000,7.15,7.4,7.12,7.29,1096716,0
+GOGO.US,D,20241018,000000,7.34,7.4699,6.985,7,885445,0
+GOGO.US,D,20241021,000000,6.98,7.05,6.79,6.8,1038735,0
+GOGO.US,D,20241022,000000,6.8,6.93,6.69,6.92,1784914,0
+GOGO.US,D,20241023,000000,6.86,7.175,6.81,7.16,1277759,0
+GOGO.US,D,20241024,000000,7.26,7.33,7.0725,7.14,1642363,0
+GOGO.US,D,20241025,000000,7.2,7.225,7.09,7.17,605739,0
+GOGO.US,D,20241028,000000,7.24,7.375,7.205,7.22,797714,0
+GOGO.US,D,20241029,000000,7.15,7.25,6.98,6.99,726701,0
+GOGO.US,D,20241030,000000,6.97,6.97,6.715,6.75,956111,0
+GOGO.US,D,20241031,000000,6.74,6.75,6.51,6.55,783184,0
+GOGO.US,D,20241101,000000,6.56,6.79,6.525,6.66,1095843,0
+GOGO.US,D,20241104,000000,6.7,6.885,6.45,6.55,1145385,0
+GOGO.US,D,20241105,000000,7.73,9.02,7.68,8.53,9432054,0
+GOGO.US,D,20241106,000000,8.8,8.85,7.79,8.02,3160297,0
+GOGO.US,D,20241107,000000,8,8.14,7.8,7.93,1858563,0
+GOGO.US,D,20241108,000000,7.95,8.185,7.86,8.01,1887513,0
+GOGO.US,D,20241111,000000,8.1,8.21,7.98,8.18,1300026,0
+GOGO.US,D,20241112,000000,8.09,8.12,7.88,8.07,1161975,0
+GOGO.US,D,20241113,000000,8.1,8.14,7.89,7.95,1247667,0
+GOGO.US,D,20241114,000000,7.98,8.14,7.94,8.01,1219214,0
+GOGO.US,D,20241115,000000,8.06,8.06,7.33,7.54,1607338,0
+GOGO.US,D,20241118,000000,7.57,7.8,7.555,7.78,993349,0
+GOGO.US,D,20241119,000000,7.68,8.04,7.67,7.9,1026600,0
+GOGO.US,D,20241120,000000,7.82,8.02,7.6,7.74,1245919,0
+GOGO.US,D,20241121,000000,7.79,8.4,7.65,8.28,978450,0
+GOGO.US,D,20241122,000000,8.12,8.21,7.9,8.12,1108371,0
+GOGO.US,D,20241125,000000,8.28,8.48,8.18,8.41,1090805,0
+GOGO.US,D,20241126,000000,8.41,8.41,8.14,8.17,573358,0
+GOGO.US,D,20241127,000000,8.24,8.34,8.08,8.14,887648,0
+GOGO.US,D,20241129,000000,8.2,8.2,7.995,8.03,984417,0
+GOGO.US,D,20241202,000000,8.07,8.19,7.86,8.1,1359373,0
+GOGO.US,D,20241203,000000,7.97,8.075,7.31,7.405,2529729,0
+GOGO.US,D,20241204,000000,7.44,7.62,7.3,7.56,1547773,0
+GOGO.US,D,20241205,000000,7.62,7.75,7.345,7.38,1188198,0
+GOGO.US,D,20241206,000000,7.46,7.915,7.45,7.74,1345857,0
+GOGO.US,D,20241209,000000,7.82,7.94,7.79,7.87,1008341,0
+GOGO.US,D,20241210,000000,7.89,7.91,7.56,7.78,700170,0
+GOGO.US,D,20241211,000000,7.84,7.9,7.61,7.85,811794,0
+GOGO.US,D,20241212,000000,7.89,8.03,7.72,7.78,955608,0
+GOGO.US,D,20241213,000000,7.8,7.98,7.73,7.9,962226,0
+GOGO.US,D,20241216,000000,7.84,8.025,7.625,7.96,866205,0
+GOGO.US,D,20241217,000000,7.97,8.08,7.89,8.01,1447049,0
+GOGO.US,D,20241218,000000,8.01,8.15,7.81,7.92,1722787,0
+GOGO.US,D,20241219,000000,8,8.06,7.705,7.76,1347933,0
+GOGO.US,D,20241220,000000,7.67,7.89,7.43,7.54,2986096,0
+GOGO.US,D,20241223,000000,7.56,7.67,7.27,7.36,928977,0
+GOGO.US,D,20241224,000000,7.37,7.5,7.27,7.48,262783,0
+GOGO.US,D,20241226,000000,7.45,7.825,7.38,7.77,586381,0
+GOGO.US,D,20241227,000000,7.75,7.7941,7.54,7.69,733374,0
+GOGO.US,D,20241230,000000,7.64,7.64,7.425,7.59,914209,0
+GOGO.US,D,20241231,000000,7.57,8.1,7.53,8.09,1315957,0
+GOGO.US,D,20250102,000000,8.18,8.39,8.18,8.3,817976,0
+GOGO.US,D,20250103,000000,8.29,8.48,8.23,8.24,746514,0
+GOGO.US,D,20250106,000000,8.15,8.15,7.53,7.56,1208930,0
+GOGO.US,D,20250107,000000,7.53,7.66,7.23,7.4,1166880,0
+GOGO.US,D,20250108,000000,7.31,7.64,7.22,7.59,1023566,0
+GOGO.US,D,20250110,000000,7.47,7.4916,7.2,7.22,809049,0
+GOGO.US,D,20250113,000000,7.24,7.24,6.85,7.12,1152615,0
+GOGO.US,D,20250114,000000,7.21,7.34,7.115,7.26,1140746,0
+GOGO.US,D,20250115,000000,7.45,7.99,7.36,7.6,1355191,0
+GOGO.US,D,20250116,000000,7.55,7.785,7.515,7.72,573196,0
+GOGO.US,D,20250117,000000,7.86,7.86,7.69,7.85,750150,0
+GOGO.US,D,20250121,000000,7.94,8.65,7.93,8.62,1409698,0
+GOGO.US,D,20250122,000000,8.58,8.65,8.36,8.41,814326,0
+GOGO.US,D,20250123,000000,8.32,8.61,8.1,8.54,734901,0
+GOGO.US,D,20250124,000000,8.55,9.16,8.535,8.96,2148881,0
+GOGO.US,D,20250127,000000,8.98,9.21,8.58,8.8,1070706,0
+GOGO.US,D,20250128,000000,8.83,9.01,8.51,8.52,787611,0
+GOGO.US,D,20250129,000000,8.57,8.605,7.945,8.27,934855,0
+GOGO.US,D,20250130,000000,8.39,8.5,8.23,8.35,544183,0
+GOGO.US,D,20250131,000000,8.4,8.74,8.265,8.44,1241689,0
+GOGO.US,D,20250203,000000,8.15,8.34,7.9951,8.14,720606,0
+GOGO.US,D,20250204,000000,8.17,8.365,8.04,8.18,845608,0
+GOGO.US,D,20250205,000000,8.25,8.305,8.09,8.25,613938,0
+GOGO.US,D,20250206,000000,8.395,8.405,8.2,8.32,1057226,0
+GOGO.US,D,20250207,000000,8.36,8.49,8.13,8.28,742265,0
+GOGO.US,D,20250210,000000,8.35,8.4,7.72,7.76,1042290,0
+GOGO.US,D,20250211,000000,7.7,7.87,7.42,7.78,925746,0
+GOGO.US,D,20250212,000000,7.64,7.71,7.47,7.65,944266,0
+GOGO.US,D,20250213,000000,7.76,8.55,7.73,8.52,1699869,0
+GOGO.US,D,20250214,000000,8.57,8.68,8.205,8.38,961535,0
+GOGO.US,D,20250218,000000,8.45,8.71,8.33,8.33,1109913,0
+GOGO.US,D,20250219,000000,8.32,8.32,7.9649,8.01,832369,0
+GOGO.US,D,20250220,000000,8,8,7.56,7.88,1258593,0
+GOGO.US,D,20250221,000000,8,8,7.67,7.96,1129750,0
+GOGO.US,D,20250224,000000,8,8.265,7.695,8.06,1154388,0
+GOGO.US,D,20250225,000000,8.06,8.16,7.4501,7.5,1467949,0
+GOGO.US,D,20250226,000000,7.55,7.61,7.405,7.49,1023295,0
+GOGO.US,D,20250227,000000,7.4,7.4,6.995,7.28,1417844,0
+GOGO.US,D,20250228,000000,7.28,7.4,7.08,7.33,1001028,0
+GOGO.US,D,20250303,000000,7.39,7.65,6.9901,7.025,895258,0
+GOGO.US,D,20250304,000000,7,7.12,6.625,6.95,1618145,0
+GOGO.US,D,20250305,000000,6.95,7.07,6.63,7.05,1177975,0
+GOGO.US,D,20250306,000000,6.95,7.06,6.72,6.84,1296899,0
+GOGO.US,D,20250307,000000,6.8,7.06,6.71,6.88,1071774,0
+GOGO.US,D,20250310,000000,6.8,6.93,6.65,6.7,1164251,0
+GOGO.US,D,20250311,000000,6.68,7.59,6.67,7.34,2732895,0
+GOGO.US,D,20250312,000000,7.41,7.412,6.835,6.95,1695904,0
+GOGO.US,D,20250313,000000,7.02,7.14,6.775,6.87,1321727,0
+GOGO.US,D,20250314,000000,7.58,7.73,6.27,6.86,4955773,0
+GOGO.US,D,20250317,000000,6.85,6.94,6.44,6.47,2583891,0
+GOGO.US,D,20250318,000000,6.43,6.95,6.195,6.93,2268144,0
+GOGO.US,D,20250319,000000,7.05,7.74,6.91,7.7,4759526,0
+GOGO.US,D,20250320,000000,7.7,8.27,7.68,7.72,2632742,0
+GOGO.US,D,20250321,000000,7.6,7.645,7.145,7.42,2390566,0
+GOGO.US,D,20250324,000000,7.48,8.36,7.45,8.22,3252831,0
+GOGO.US,D,20250325,000000,8.22,8.7,8.19,8.62,2221820,0
+GOGO.US,D,20250326,000000,8.74,8.965,8.505,8.7,1783594,0
+GOGO.US,D,20250327,000000,8.65,8.96,8.55,8.71,1477080,0
+GOGO.US,D,20250328,000000,8.84,8.9,8.395,8.61,1477492,0
+GOGO.US,D,20250331,000000,8.45,8.755,8.39,8.62,1337312,0
+GOGO.US,D,20250401,000000,8.62,8.73,8.215,8.42,2296509,0
+GOGO.US,D,20250402,000000,8.25,8.6,8.25,8.59,1647488,0
+GOGO.US,D,20250403,000000,8.26,8.5,8.125,8.27,1559154,0
+GOGO.US,D,20250404,000000,8,8.05,7.135,7.44,2577940,0
+GOGO.US,D,20250407,000000,6.96,7.92,6.7119,7.09,2275064,0
+GOGO.US,D,20250408,000000,7.34,7.439,6.48,6.62,1951055,0
+GOGO.US,D,20250409,000000,6.44,7.825,6.44,7.66,3791811,0
+GOGO.US,D,20250410,000000,7.45,7.5,7.035,7.11,1341823,0
+GOGO.US,D,20250411,000000,7.03,7.27,6.87,7.08,1035150,0
+GOGO.US,D,20250414,000000,7.27,7.41,7.06,7.11,1117695,0
+GOGO.US,D,20250415,000000,7.11,7.325,7.085,7.12,1077993,0
+GOGO.US,D,20250416,000000,7.12,7.23,6.8549,6.9,1202665,0
+GOGO.US,D,20250417,000000,6.9,7.155,6.87,6.97,998561,0
+GOGO.US,D,20250421,000000,6.84,6.87,6.52,6.79,2067135,0
+GOGO.US,D,20250422,000000,6.81,7,6.725,6.86,1419529,0
+GOGO.US,D,20250423,000000,7.07,7.34,6.83,6.97,2100831,0
+GOGO.US,D,20250424,000000,6.95,7.47,6.95,7.41,1096050,0
+GOGO.US,D,20250425,000000,7.39,7.66,7.295,7.62,861890,0
+GOGO.US,D,20250428,000000,7.61,7.89,7.6002,7.72,943623,0
+GOGO.US,D,20250429,000000,7.68,7.795,7.63,7.77,945936,0
+GOGO.US,D,20250430,000000,7.61,7.7,7.34,7.57,1012960,0
+GOGO.US,D,20250501,000000,7.58,7.6499,7.415,7.57,944095,0
+GOGO.US,D,20250502,000000,7.67,7.925,7.64,7.8,789106,0
+GOGO.US,D,20250505,000000,7.78,7.83,7.48,7.5,875072,0
+GOGO.US,D,20250506,000000,7.37,7.63,7.365,7.52,844032,0
+GOGO.US,D,20250507,000000,7.64,7.73,7.495,7.53,852360,0
+GOGO.US,D,20250508,000000,7.6,7.69,7.455,7.57,1343319,0
+GOGO.US,D,20250509,000000,9.52,11.3418,9.38,11,12478594,0
+GOGO.US,D,20250512,000000,11.6,12.9,11.41,12.36,6929163,0
+GOGO.US,D,20250513,000000,12.24,12.4,11.63,11.86,3485075,0
+GOGO.US,D,20250514,000000,11.83,12.215,11.4,12.19,2041987,0
+GOGO.US,D,20250515,000000,12.03,12.5,11.96,12.2,1139514,0
+GOGO.US,D,20250516,000000,12.35,12.78,12.15,12.56,1475930,0
+GOGO.US,D,20250519,000000,12.36,12.45,12.18,12.26,1108325,0
+GOGO.US,D,20250520,000000,12.24,12.42,12.12,12.28,942586,0
+GOGO.US,D,20250521,000000,12.22,12.39,12,12.12,1026853,0
+GOGO.US,D,20250522,000000,12.26,13.16,12.17,12.81,4406350,0
+GOGO.US,D,20250523,000000,12.58,12.67,10.6309,10.84,4313518,0
+GOGO.US,D,20250527,000000,10.96,11.42,10.96,11.11,1973314,0
+GOGO.US,D,20250528,000000,10.98,11.15,10.66,10.82,1015547,0
+GOGO.US,D,20250529,000000,10.89,10.91,10.35,10.72,1589035,0
+GOGO.US,D,20250530,000000,10.64,10.81,10.44,10.61,1248311,0
+GOGO.US,D,20250602,000000,10.51,10.96,10.26,10.76,1491510,0
+GOGO.US,D,20250603,000000,10.7,10.96,10.51,10.8,1358076,0
+GOGO.US,D,20250604,000000,10.78,10.946,10.73,10.74,766367,0
+GOGO.US,D,20250605,000000,10.6,11.75,10.46,11.07,2003255,0
+GOGO.US,D,20250606,000000,11.25,11.27,10.92,11.11,1135612,0
+GOGO.US,D,20250609,000000,11.29,11.775,11.1,11.75,1615587,0
+GOGO.US,D,20250610,000000,11.95,12.21,11.58,11.89,2706018,0
+GOGO.US,D,20250611,000000,11.98,11.99,11.3,11.62,1622538,0
+GOGO.US,D,20250612,000000,11.51,12.19,11.43,12.04,1333439,0
+GOGO.US,D,20250613,000000,11.92,12.45,11.825,12.09,1175580,0
+GOGO.US,D,20250616,000000,12.29,12.61,12.22,12.56,1269617,0
+GOGO.US,D,20250617,000000,12.42,12.72,12.3,12.53,1462304,0
+GOGO.US,D,20250618,000000,13.89,15.1,12.8801,14.4,7330640,0
+GOGO.US,D,20250620,000000,14.65,14.7,13.99,14.15,2971264,0
+GOGO.US,D,20250623,000000,14.01,14.25,13.63,14.08,2062258,0
+GOGO.US,D,20250624,000000,14.298,14.728,14.1,14.38,1254598,0
+GOGO.US,D,20250625,000000,14.42,14.525,14.115,14.48,1329970,0
+GOGO.US,D,20250626,000000,14.55,14.73,14.35,14.58,1750869,0
+GOGO.US,D,20250627,000000,14.72,14.95,14.36,14.79,4260859,0
+GOGO.US,D,20250630,000000,14.88,14.93,14.27,14.68,2539221,0
+GOGO.US,D,20250701,000000,14.55,14.65,14.09,14.45,1303980,0
+GOGO.US,D,20250702,000000,14.58,15.6,14.49,15.48,3412224,0
+GOGO.US,D,20250703,000000,15.55,15.78,15.385,15.46,1135263,0
+GOGO.US,D,20250707,000000,15.39,16,15.12,15.83,2172947,0
+GOGO.US,D,20250708,000000,15.86,16.05,15.38,15.76,1294381,0
+GOGO.US,D,20250709,000000,15.97,16,15.52,15.61,1648949,0
+GOGO.US,D,20250710,000000,15.42,15.8,15.29,15.45,1749957,0
+GOGO.US,D,20250711,000000,15.32,15.63,15.05,15.4,1216459,0
+GOGO.US,D,20250714,000000,15.41,15.8399,15.24,15.55,1019009,0
+GOGO.US,D,20250715,000000,15.59,15.77,15.325,15.55,1048808,0
+GOGO.US,D,20250716,000000,15.55,15.94,15.25,15.87,1111423,0
+GOGO.US,D,20250717,000000,15.88,16.175,15.63,16.07,1364477,0
+GOGO.US,D,20250718,000000,16.2,16.45,15.49,15.85,1751335,0
+GOGO.US,D,20250721,000000,15.88,16.21,15.67,15.7,1096806,0
+GOGO.US,D,20250722,000000,15.74,15.91,15.17,15.59,1032664,0
+GOGO.US,D,20250723,000000,15.9,16.61,15.84,16.54,1308953,0
+GOGO.US,D,20250724,000000,16.43,16.48,15.735,15.76,1165752,0
+GOGO.US,D,20250725,000000,15.82,15.88,15.54,15.78,944878,0
+GOGO.US,D,20250728,000000,15.77,16.34,15.645,16.33,1522511,0
+GOGO.US,D,20250729,000000,16.34,16.45,16.1169,16.26,1372901,0
+GOGO.US,D,20250730,000000,16.26,16.82,16.12,16.43,1275294,0
+GOGO.US,D,20250731,000000,16.36,16.63,15.83,15.86,1148729,0
+GOGO.US,D,20250801,000000,15.3,15.37,14.79,15.14,1439915,0
+GOGO.US,D,20250804,000000,15.39,15.96,15.31,15.96,1045931,0
+GOGO.US,D,20250805,000000,16.11,16.18,15.5,15.63,1348990,0
+GOGO.US,D,20250806,000000,15.63,15.66,15.16,15.31,2655803,0
+GOGO.US,D,20250807,000000,14.58,15.11,11.94,12.05,5006623,0
+GOGO.US,D,20250808,000000,12.02,12.3,11.82,12.19,3254693,0
+GOGO.US,D,20250811,000000,12.24,12.49,11.9001,12.22,1822354,0
+GOGO.US,D,20250812,000000,12.7,13.12,12.58,12.84,2099353,0
+GOGO.US,D,20250813,000000,12.84,13.1299,12.46,12.62,1836045,0
+GOGO.US,D,20250814,000000,12.15,12.55,12.055,12.09,1431032,0
+GOGO.US,D,20250815,000000,12.09,12.36,11.99,12.13,1280546,0
+GOGO.US,D,20250818,000000,12.09,12.3875,12,12.02,1374188,0
+GOGO.US,D,20250819,000000,11.98,12.5,11.9,12.06,1420491,0
+GOGO.US,D,20250820,000000,12.06,12.35,11.98,12.29,721531,0
+GOGO.US,D,20250821,000000,12.13,12.18,11.1,11.15,5571552,0
+GOGO.US,D,20250822,000000,11.15,11.82,11.1376,11.56,2252529,0
+GOGO.US,D,20250825,000000,11.52,11.56,11.11,11.12,1353431,0
+GOGO.US,D,20250826,000000,11.17,11.435,11.09,11.23,1828281,0
+GOGO.US,D,20250827,000000,11.23,11.41,11.1,11.25,1383944,0
+GOGO.US,D,20250828,000000,11.27,11.45,10.92,10.97,1395927,0
+GOGO.US,D,20250829,000000,10.95,11.19,10.9,10.98,1387506,0
+GOGO.US,D,20250902,000000,10.65,11.06,10.6102,11.02,1644361,0
+GOGO.US,D,20250903,000000,10.93,11.04,10.68,10.73,1184055,0
+GOGO.US,D,20250904,000000,10.75,10.826,10.58,10.73,981067,0
+GOGO.US,D,20250905,000000,10.79,10.84,10.53,10.72,1061923,0
+GOGO.US,D,20250908,000000,10.75,11.11,10.715,10.76,1419491,0
+GOGO.US,D,20250909,000000,10.79,10.84,10.3,10.41,1702568,0
+GOGO.US,D,20250910,000000,10.37,10.6,10.15,10.17,1489688,0
+GOGO.US,D,20250911,000000,10.14,10.62,10.14,10.36,1929677,0
+GOGO.US,D,20250912,000000,10.31,10.38,9.56,9.79,1729881,0
+GOGO.US,D,20250915,000000,9.94,10.1,9.45,9.57,1640101,0
+GOGO.US,D,20250916,000000,9.52,9.57,9.24,9.37,2037594,0
+GOGO.US,D,20250917,000000,9.26,9.29,8.8,8.99,2567998,0
+GOGO.US,D,20250918,000000,9,9.11,8.745,9.01,2379984,0
+GOGO.US,D,20250919,000000,9.01,9.12,8.79,8.88,7219226,0
+GOGO.US,D,20250922,000000,8.91,9.06,8.76,9.01,2213919,0
+GOGO.US,D,20250923,000000,9.03,9.29,8.91,8.95,1873209,0
+GOGO.US,D,20250924,000000,8.83,8.85,8.42,8.52,3303147,0
+GOGO.US,D,20250925,000000,8.41,9.085,8.41,8.7,2393614,0
+GOGO.US,D,20250926,000000,8.62,9.4,8.61,9.115,2250204,0
+GOGO.US,D,20250929,000000,9.095,9.19,8.47,8.5,2565683,0
+GOGO.US,D,20250930,000000,8.55,8.61,8.42,8.59,1904950,0
+GOGO.US,D,20251001,000000,8.55,8.581,8.3,8.36,1799213,0
+GOGO.US,D,20251002,000000,8.28,8.8,8.28,8.61,2076159,0
+GOGO.US,D,20251003,000000,8.64,8.75,8.53,8.73,1362228,0
+GOGO.US,D,20251006,000000,8.73,8.879,8.56,8.86,1460707,0
+GOGO.US,D,20251007,000000,8.88,8.95,8.625,8.74,1812920,0
+GOGO.US,D,20251008,000000,8.84,9.19,8.8,9.18,1323698,0
+GOGO.US,D,20251009,000000,9.17,9.45,9.02,9.04,1645681,0
+GOGO.US,D,20251010,000000,9.07,9.29,8.69,8.89,1191071,0
+GOGO.US,D,20251013,000000,9.07,9.15,8.72,8.9,1417639,0
+GOGO.US,D,20251014,000000,8.82,9.83,8.77,9.58,1629840,0
+GOGO.US,D,20251015,000000,9.67,9.79,9.38,9.48,1140334,0
+GOGO.US,D,20251016,000000,9.55,9.68,9.035,9.08,1500607,0
+GOGO.US,D,20251017,000000,8.99,9.17,8.745,8.88,1152266,0
+GOGO.US,D,20251020,000000,9.02,9.165,8.86,9.12,1174024,0
+GOGO.US,D,20251021,000000,9.07,9.365,9.03,9.33,1333957,0
+GOGO.US,D,20251022,000000,9.25,9.475,9.0801,9.33,926903,0
+GOGO.US,D,20251023,000000,9.34,9.675,9.25,9.65,1064997,0
+GOGO.US,D,20251024,000000,9.78,9.8991,9.554,9.77,967462,0
+GOGO.US,D,20251027,000000,9.93,9.93,9.04,9.4,1605945,0
+GOGO.US,D,20251028,000000,9.37,9.57,9.31,9.44,823438,0
+GOGO.US,D,20251029,000000,9.44,9.455,8.59,8.71,1326023,0
+GOGO.US,D,20251030,000000,8.8,8.89,8.65,8.82,1691741,0
+GOGO.US,D,20251031,000000,8.74,9.245,8.66,9.1,1408583,0
+GOGO.US,D,20251103,000000,9.01,9.01,8.66,8.81,1370553,0
+GOGO.US,D,20251104,000000,8.68,8.95,8.57,8.75,1240097,0
+GOGO.US,D,20251105,000000,8.75,8.905,8.675,8.76,1576730,0
+GOGO.US,D,20251106,000000,7.565,7.93,6.57,7.615,3806257,0
+GOGO.US,D,20251107,000000,7.54,7.815,7.3547,7.645,1904170,0
+GOGO.US,D,20251110,000000,7.8,7.94,7.43,7.6,1558639,0
+GOGO.US,D,20251111,000000,7.62,7.64,7.35,7.4,1606138,0
+GOGO.US,D,20251112,000000,7.38,7.52,7.17,7.26,1668066,0
+GOGO.US,D,20251113,000000,7.17,7.245,7.03,7.14,1771371,0
+GOGO.US,D,20251114,000000,7.03,7.23,7,7.14,2154094,0
+GOGO.US,D,20251117,000000,7.09,7.22,6.86,6.87,1543742,0
+GOGO.US,D,20251118,000000,6.79,6.97,6.77,6.79,1122041,0
+GOGO.US,D,20251119,000000,7.28,7.76,6.94,6.96,2305601,0
+GOGO.US,D,20251120,000000,7.06,7.15,6.7,6.74,1549902,0
+GOGO.US,D,20251121,000000,6.89,7.08,6.7,7.06,1859977,0
+GOGO.US,D,20251124,000000,7.03,7.155,6.95,7,1408150,0
+GOGO.US,D,20251125,000000,7.05,7.14,6.995,7.12,1272693,0
+GOGO.US,D,20251126,000000,7.14,7.19,6.985,7.08,1184168,0
+GOGO.US,D,20251128,000000,7.1,7.18,7.015,7.15,652526,0
+GOGO.US,D,20251201,000000,7.01,7.05,6.785,6.9,1422757,0
+GOGO.US,D,20251202,000000,6.94,6.95,6.75,6.76,1254321,0
+GOGO.US,D,20251203,000000,6.79,6.99,6.75,6.94,990219,0
+GOGO.US,D,20251204,000000,6.94,7.075,6.9042,7.03,1628142,0
+GOGO.US,D,20251205,000000,7.03,7.27,7.02,7.06,1283174,0
+GOGO.US,D,20251208,000000,7.1,7.155,6.53,6.75,10086544,0
+GOGO.US,D,20251209,000000,6.72,6.72,5.2,5.46,11409551,0
+GOGO.US,D,20251210,000000,5.43,5.69,5.3,5.61,6542042,0
+GOGO.US,D,20251211,000000,5.6,5.87,5.5,5.65,8486725,0
+GOGO.US,D,20251212,000000,5.65,5.685,5.08,5.09,4744635,0
+GOGO.US,D,20251215,000000,5.12,5.19,4.89,4.91,4154810,0
+GOGO.US,D,20251216,000000,4.88,4.97,4.67,4.7,3447262,0
+GOGO.US,D,20251217,000000,5.04,5.08,4.57,4.7,6070616,0
+GOGO.US,D,20251218,000000,4.73,4.85,4.61,4.65,4688854,0
+GOGO.US,D,20251219,000000,4.65,4.75,4.49,4.53,6463961,0
+GOGO.US,D,20251222,000000,4.57,4.806,4.55,4.7,3864742,0
+GOGO.US,D,20251223,000000,4.67,4.71,4.53,4.59,3272695,0
+GOGO.US,D,20251224,000000,4.59,4.625,4.53,4.61,1342499,0
+GOGO.US,D,20251226,000000,4.56,4.63,4.44,4.61,2268484,0
+GOGO.US,D,20251229,000000,4.58,4.79,4.55,4.68,2574849,0
+GOGO.US,D,20251230,000000,4.64,4.77,4.63,4.73,1648211,0
+GOGO.US,D,20251231,000000,4.8,4.8,4.6,4.66,1953904,0
+GOGO.US,D,20260102,000000,4.74,4.88,4.665,4.76,2090387,0
+GOGO.US,D,20260105,000000,4.8,5.15,4.8,4.95,3013420,0
+GOGO.US,D,20260106,000000,4.93,4.935,4.73,4.92,2559081,0
+GOGO.US,D,20260107,000000,4.93,4.96,4.58,4.7,3451585,0
+GOGO.US,D,20260108,000000,4.7,5.3,4.68,5.08,6429251,0
+GOGO.US,D,20260109,000000,5.11,5.255,5.005,5.24,1892636,0
+GOGO.US,D,20260112,000000,5.25,5.3399,5.11,5.22,1952675,0
+GOGO.US,D,20260113,000000,5.22,5.3,4.94,4.94,2252325,0
+GOGO.US,D,20260114,000000,4.92,4.945,4.765,4.84,2288641,0
+GOGO.US,D,20260115,000000,4.84,4.86,4.7346,4.78,1509473,0
+GOGO.US,D,20260116,000000,4.73,4.805,4.555,4.8,3027855,0
+GOGO.US,D,20260120,000000,4.7,4.865,4.6,4.84,2633464,0
+GOGO.US,D,20260121,000000,4.85,4.9,4.645,4.8,1450558,0
+GOGO.US,D,20260122,000000,4.87,5.02,4.8475,4.94,1376924,0
+GOGO.US,D,20260123,000000,4.93,4.97,4.81,4.89,1432799,0
+GOGO.US,D,20260126,000000,4.88,4.88,4.52,4.56,1872166,0
+GOGO.US,D,20260127,000000,4.55,4.69,4.54,4.68,927014,0
+GOGO.US,D,20260128,000000,4.68,4.7,4.495,4.54,1880612,0
+GOGO.US,D,20260129,000000,4.54,4.61,4.475,4.54,1643087,0
+GOGO.US,D,20260130,000000,4.49,4.68,4.49,4.59,1444247,0
+GOGO.US,D,20260202,000000,4.54,4.61,4.43,4.45,1309631,0
+GOGO.US,D,20260203,000000,4.44,4.5,4.08,4.24,2458590,0
+GOGO.US,D,20260204,000000,4.24,4.445,4.105,4.14,1837779,0
+GOGO.US,D,20260205,000000,4.16,4.255,3.895,3.92,1843701,0
+GOGO.US,D,20260206,000000,3.96,4.19,3.91,4.18,1355868,0
+GOGO.US,D,20260209,000000,4.15,4.2694,4.035,4.19,1288291,0
+GOGO.US,D,20260210,000000,4.17,4.295,4.105,4.11,1010605,0
+GOGO.US,D,20260211,000000,4.15,4.15,3.85,3.92,1826806,0
+GOGO.US,D,20260212,000000,3.92,4.02,3.845,3.99,1395849,0
+GOGO.US,D,20260213,000000,4.02,4.22,4.02,4.17,1829814,0
+GOGO.US,D,20260217,000000,4.17,4.2457,4.05,4.15,2295286,0
+GOGO.US,D,20260218,000000,4.16,4.62,4.12,4.48,3345963,0
diff --git a/daily/us/nasdaq stocks/1/gpacu.us.txt b/daily/us/nasdaq stocks/1/gpacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02f5093755510df3f09bae45faf402792ee575ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpacu.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPACU.US,D,20251204,000000,10.01,10.01,9.99,9.99,2032455,0
+GPACU.US,D,20251205,000000,10,10.01,9.99,10,780330,0
+GPACU.US,D,20251208,000000,9.99,10,9.99,9.995,108213,0
+GPACU.US,D,20251209,000000,10,10,9.99,10,116979,0
+GPACU.US,D,20251210,000000,10,10.005,10,10,62983,0
+GPACU.US,D,20251211,000000,10.005,10.0069,10,10,69658,0
+GPACU.US,D,20251212,000000,10,10,9.99,9.99,251625,0
+GPACU.US,D,20251215,000000,9.99,9.99,9.99,9.99,1886,0
+GPACU.US,D,20251216,000000,10,10,9.99,9.99,10281,0
+GPACU.US,D,20251217,000000,9.99,9.99,9.99,9.99,380,0
+GPACU.US,D,20251218,000000,10,10,9.995,9.995,75416,0
+GPACU.US,D,20251222,000000,10.005,10.005,10,10,100150,0
+GPACU.US,D,20251224,000000,10,10,9.99,10,134787,0
+GPACU.US,D,20251226,000000,9.99,9.995,9.99,9.99,235170,0
+GPACU.US,D,20251230,000000,10.01,10.01,10.01,10.01,639,0
+GPACU.US,D,20251231,000000,10,10.01,10,10.01,21135,0
+GPACU.US,D,20260102,000000,10,10,10,10,135,0
+GPACU.US,D,20260105,000000,10,10,9.99,9.99,1413,0
+GPACU.US,D,20260106,000000,10.01,10.01,9.995,10.01,225070,0
+GPACU.US,D,20260107,000000,10,10,10,10,12897,0
+GPACU.US,D,20260109,000000,10.01,10.01,10.01,10.01,2923,0
+GPACU.US,D,20260115,000000,9.99,10.01,9.99,10.01,13984,0
+GPACU.US,D,20260121,000000,10.01,10.01,10.01,10.01,11833,0
+GPACU.US,D,20260122,000000,10.01,10.01,10.01,10.01,5058,0
+GPACU.US,D,20260123,000000,10,10.01,10,10.01,92635,0
+GPACU.US,D,20260126,000000,10.02,10.02,10.01,10.01,3411,0
+GPACU.US,D,20260127,000000,10.05,10.05,10.01,10.02,16953,0
+GPACU.US,D,20260128,000000,10.05,10.05,10.04,10.04,20742,0
+GPACU.US,D,20260129,000000,10.02,10.02,10.02,10.02,2970,0
+GPACU.US,D,20260130,000000,10.05,10.05,10.02,10.03,2303,0
+GPACU.US,D,20260202,000000,10.03,10.15,10.03,10.15,11013,0
+GPACU.US,D,20260204,000000,10.0301,10.0301,10.0301,10.0301,666,0
+GPACU.US,D,20260206,000000,10.04,10.04,10.04,10.04,319,0
+GPACU.US,D,20260210,000000,10.04,10.05,10,10.01,55812,0
+GPACU.US,D,20260211,000000,10.01,10.01,10.01,10.01,123,0
+GPACU.US,D,20260212,000000,10.03,10.05,10.01,10.01,11763,0
+GPACU.US,D,20260213,000000,10.01,10.01,10.01,10.01,216,0
+GPACU.US,D,20260217,000000,10.01,10.01,10,10,6078,0
diff --git a/daily/us/nasdaq stocks/1/grce.us.txt b/daily/us/nasdaq stocks/1/grce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d866f43ed0f4e1963fc239ba11409683e6f97be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grce.us.txt	
@@ -0,0 +1,3287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRCE.US,D,20130108,000000,1296,1296,1296,1296,0.500000001,0
+GRCE.US,D,20130110,000000,1200,1200,1200,1200,4.000000008,0
+GRCE.US,D,20130111,000000,1176,1296,1128,1294.44,80.833333495,0
+GRCE.US,D,20130114,000000,1161.6,1435.2,1161.6,1272,63.33333346,0
+GRCE.US,D,20130115,000000,1248,1276.8,1166.4,1276.8,87.666666842,0
+GRCE.US,D,20130116,000000,1276.8,1276.8,1201.8,1209.6,33.000000066,0
+GRCE.US,D,20130117,000000,1200,1267.2,1180.8,1200,31.000000062,0
+GRCE.US,D,20130118,000000,1200,1267.2,1176,1176,13.666666694,0
+GRCE.US,D,20130122,000000,1176,1269.12,1176,1176,11.66666669,0
+GRCE.US,D,20130123,000000,1262.4,1262.4,1180.8,1180.8,6.66666668,0
+GRCE.US,D,20130124,000000,1195.2,1266.84,1185.6,1248,9.166666685,0
+GRCE.US,D,20130125,000000,1195.2,1272,1176,1190.4,38.833333411,0
+GRCE.US,D,20130128,000000,1176,1272,1060.8,1272,572.833334479,0
+GRCE.US,D,20130129,000000,1272,1272,1200,1200,90.00000018,0
+GRCE.US,D,20130130,000000,1200,1248,1200,1248,11.500000023,0
+GRCE.US,D,20130131,000000,1224,1272,1200,1248,24.666666716,0
+GRCE.US,D,20130201,000000,1233.6,1291.2,1200,1243.2,108.500000217,0
+GRCE.US,D,20130204,000000,1248,1276.8,1248,1271.1,11.500000023,0
+GRCE.US,D,20130205,000000,1238.4,1238.4,1224,1228.8,14.333333362,0
+GRCE.US,D,20130206,000000,1228.8,1228.8,1204.8,1204.8,5.500000011,0
+GRCE.US,D,20130207,000000,1204.8,1204.8,1200,1200,9.666666686,0
+GRCE.US,D,20130208,000000,1200,1238.4,1200,1214.4,28.500000057,0
+GRCE.US,D,20130211,000000,1243.2,1243.2,1200,1204.8,12.666666692,0
+GRCE.US,D,20130212,000000,1209.6,1228.8,1200,1200,11.000000022,0
+GRCE.US,D,20130213,000000,1224,1224,1180.8,1180.8,50.666666768,0
+GRCE.US,D,20130214,000000,1219.2,1219.2,1200,1200,11.333333356,0
+GRCE.US,D,20130215,000000,1238.4,1248,1195.2,1209.6,47.333333428,0
+GRCE.US,D,20130219,000000,1200,1214.34,1200,1200,11.500000023,0
+GRCE.US,D,20130220,000000,1209.6,1209.6,960,1065.6,1359.833336053,0
+GRCE.US,D,20130221,000000,1080,1150.2,1071.06,1104,144.166666955,0
+GRCE.US,D,20130222,000000,1132.8,1132.8,1104,1118.4,11.66666669,0
+GRCE.US,D,20130225,000000,1104.06,1123.14,1084.8,1084.86,62.166666791,0
+GRCE.US,D,20130226,000000,1113.6,1123.2,1089.6,1094.4,94.000000188,0
+GRCE.US,D,20130227,000000,1123.2,1137.6,1104,1132.8,60.666666788,0
+GRCE.US,D,20130228,000000,1104,1132.8,1094.4,1094.4,16.833333367,0
+GRCE.US,D,20130301,000000,1104,1104,1089.6,1089.6,5.500000011,0
+GRCE.US,D,20130304,000000,1108.8,1123.2,1089.6,1089.6,40.00000008,0
+GRCE.US,D,20130305,000000,1104,1113.6,1094.4,1094.4,13.166666693,0
+GRCE.US,D,20130306,000000,1089.6,1104,1089.6,1094.4,32.333333398,0
+GRCE.US,D,20130307,000000,1084.8,1123.2,1084.8,1123.2,26.833333387,0
+GRCE.US,D,20130308,000000,1123.2,1142.4,1099.2,1114.08,71.000000142,0
+GRCE.US,D,20130311,000000,1142.4,1142.4,1142.4,1142.4,1.66666667,0
+GRCE.US,D,20130312,000000,1132.8,1132.8,1084.8,1084.8,5.166666677,0
+GRCE.US,D,20130313,000000,1084.8,1113.6,1084.8,1089.6,5.833333345,0
+GRCE.US,D,20130314,000000,1080,1195.2,1070.4,1152,246.333333826,0
+GRCE.US,D,20130315,000000,1224,1224,1132.8,1171.2,34.500000069,0
+GRCE.US,D,20130318,000000,1152,1190.4,1152,1152.06,16.166666699,0
+GRCE.US,D,20130319,000000,1512,1512,945.6,1017.6,665.833334665,0
+GRCE.US,D,20130320,000000,1027.2,1041.6,1027.2,1032,125.166666917,0
+GRCE.US,D,20130321,000000,1008,1008.06,960,1008,34.833333403,0
+GRCE.US,D,20130322,000000,969.6,1027.2,960,1017.6,107.166666881,0
+GRCE.US,D,20130325,000000,1008,1041.6,960,1031.04,40.166666747,0
+GRCE.US,D,20130326,000000,1003.2,1022.4,1003.2,1022.4,104.000000208,0
+GRCE.US,D,20130327,000000,1008,1027.2,1008,1022.4,37.500000075,0
+GRCE.US,D,20130328,000000,1036.8,1041.6,984,1022.4,43.000000086,0
+GRCE.US,D,20130401,000000,1022.4,1065.6,1022.4,1065.6,89.833333513,0
+GRCE.US,D,20130402,000000,1046.4,1046.4,1022.4,1032,88.166666843,0
+GRCE.US,D,20130403,000000,1080,1089.6,998.4,1046.4,182.500000365,0
+GRCE.US,D,20130404,000000,1046.4,1051.2,1046.4,1046.4,247.500000495,0
+GRCE.US,D,20130405,000000,1051.2,1056,1041.6,1056,73.666666814,0
+GRCE.US,D,20130408,000000,1094.4,1094.4,1032,1056,43.666666754,0
+GRCE.US,D,20130409,000000,1056,1080,1032.06,1080,102.333333538,0
+GRCE.US,D,20130410,000000,1036.8,1104,1032,1099.2,113.833333561,0
+GRCE.US,D,20130411,000000,1113.6,1190.4,1113.6,1152,69.166666805,0
+GRCE.US,D,20130412,000000,1132.8,1152,1104,1132.8,71.66666681,0
+GRCE.US,D,20130415,000000,1104,1147.2,1104,1147.2,21.500000043,0
+GRCE.US,D,20130416,000000,1080,1080,1056,1060.8,12.500000025,0
+GRCE.US,D,20130417,000000,1070.4,1080,1056,1080,57.166666781,0
+GRCE.US,D,20130418,000000,1060.8,1065.6,1056,1065.6,25.833333385,0
+GRCE.US,D,20130419,000000,1060.8,1065.6,1032,1065.6,21.500000043,0
+GRCE.US,D,20130422,000000,1089.6,1137.6,1089.6,1113.6,20.833333375,0
+GRCE.US,D,20130423,000000,1089.6,1113.6,1084.8,1113.6,44.166666755,0
+GRCE.US,D,20130424,000000,1084.8,1137.6,1080,1080,22.500000045,0
+GRCE.US,D,20130425,000000,1132.8,1132.8,1080,1080,10.666666688,0
+GRCE.US,D,20130426,000000,1089.6,1152,1080,1132.8,46.166666759,0
+GRCE.US,D,20130429,000000,1108.8,1147.2,1060.86,1147.2,52.666666772,0
+GRCE.US,D,20130430,000000,1152,1152,1104,1132.8,53.33333344,0
+GRCE.US,D,20130501,000000,1142.4,1142.4,1137.6,1137.6,18.000000036,0
+GRCE.US,D,20130502,000000,1142.4,1171.2,1142.4,1171.2,72.500000145,0
+GRCE.US,D,20130503,000000,1171.2,1204.8,1161.6,1190.4,36.333333406,0
+GRCE.US,D,20130506,000000,1204.8,1214.4,1204.8,1204.8,13.33333336,0
+GRCE.US,D,20130507,000000,1204.8,1205.28,1204.8,1204.8,32.500000065,0
+GRCE.US,D,20130508,000000,1166.4,1209.6,1156.8,1209.6,47.166666761,0
+GRCE.US,D,20130509,000000,1204.8,1214.4,1200,1204.8,43.500000087,0
+GRCE.US,D,20130510,000000,1171.2,1209.6,1152,1209.6,33.666666734,0
+GRCE.US,D,20130513,000000,1195.2,1209.6,1195.2,1209.6,22.000000044,0
+GRCE.US,D,20130514,000000,1209.6,1243.2,1209.6,1228.8,53.166666773,0
+GRCE.US,D,20130515,000000,1315.2,1315.2,1238.4,1286.4,28.666666724,0
+GRCE.US,D,20130516,000000,1228.8,1248,1228.8,1248,9.000000018,0
+GRCE.US,D,20130517,000000,1248,1280.64,1219.2,1248,9.166666685,0
+GRCE.US,D,20130520,000000,1252.8,1252.8,1252.8,1252.8,3.000000006,0
+GRCE.US,D,20130521,000000,1276.8,1281.6,1248,1281.6,27.500000055,0
+GRCE.US,D,20130522,000000,1272,1281.6,1176,1200,102.500000205,0
+GRCE.US,D,20130523,000000,1166.4,1228.86,1128,1228.8,106.166666879,0
+GRCE.US,D,20130528,000000,1209.6,1267.2,1209.6,1267.2,129.333333592,0
+GRCE.US,D,20130529,000000,1257.6,1276.8,1257.6,1276.8,62.333333458,0
+GRCE.US,D,20130530,000000,1276.8,1310.4,1267.2,1296,43.000000086,0
+GRCE.US,D,20130531,000000,1286.4,1296,1214.4,1219.2,28.833333391,0
+GRCE.US,D,20130603,000000,1248,1286.4,1185.6,1272,62.333333458,0
+GRCE.US,D,20130604,000000,1252.8,1296,1204.8,1296,18.833333371,0
+GRCE.US,D,20130605,000000,1296,1296,1276.8,1277.4,3.666666674,0
+GRCE.US,D,20130606,000000,1291.2,1301.28,1281.6,1301.28,21.833333377,0
+GRCE.US,D,20130607,000000,1257.6,1257.6,1257.6,1257.6,0.666666668,0
+GRCE.US,D,20130610,000000,1257.6,1281.6,1248,1281.6,32.000000064,0
+GRCE.US,D,20130611,000000,1296,1324.8,1281.6,1320,47.666666762,0
+GRCE.US,D,20130612,000000,1320,1324.8,1310.4,1320,26.833333387,0
+GRCE.US,D,20130613,000000,1320,1358.4,1248,1291.2,93.166666853,0
+GRCE.US,D,20130614,000000,1291.2,1296,1233.6,1272,22.666666712,0
+GRCE.US,D,20130617,000000,1300.8,1300.8,1296,1296,5.666666678,0
+GRCE.US,D,20130618,000000,1228.86,1310.4,1224,1300.86,41.66666675,0
+GRCE.US,D,20130619,000000,1286.4,1358.4,1286.4,1310.4,9.833333353,0
+GRCE.US,D,20130620,000000,1315.2,1324.8,1315.2,1324.8,102.833333539,0
+GRCE.US,D,20130621,000000,1257.6,1320,1248,1305.66,41.000000082,0
+GRCE.US,D,20130624,000000,1310.4,1320,1267.2,1305.6,16.500000033,0
+GRCE.US,D,20130625,000000,1305.6,1320,1300.8,1320,3.000000006,0
+GRCE.US,D,20130626,000000,1305.6,1315.2,1296,1305.6,44.833333423,0
+GRCE.US,D,20130627,000000,1305.6,1324.8,1305.6,1324.8,22.166666711,0
+GRCE.US,D,20130628,000000,1348.8,1368,1305.6,1358.4,46.500000093,0
+GRCE.US,D,20130701,000000,1368,1435.2,1334.4,1435.2,47.666666762,0
+GRCE.US,D,20130702,000000,1392,1396.8,1353.6,1396.8,86.66666684,0
+GRCE.US,D,20130703,000000,1377.6,1387.2,1368,1387.2,8.500000017,0
+GRCE.US,D,20130705,000000,1368,1430.4,1353.6,1396.8,48.833333431,0
+GRCE.US,D,20130708,000000,1396.8,1464,1396.8,1440,29.666666726,0
+GRCE.US,D,20130709,000000,1444.8,1478.4,1444.8,1476.48,35.833333405,0
+GRCE.US,D,20130710,000000,1483.2,1488,1464,1483.2,17.833333369,0
+GRCE.US,D,20130711,000000,1497.6,1531.2,1478.4,1497.6,76.833333487,0
+GRCE.US,D,20130712,000000,1464,1488,1464,1468.8,25.833333385,0
+GRCE.US,D,20130715,000000,1526.4,1526.4,1440,1521.6,27.333333388,0
+GRCE.US,D,20130716,000000,1526.4,1540.8,1512.06,1540.74,37.333333408,0
+GRCE.US,D,20130717,000000,1545.6,1569.12,1516.8,1569.12,28.500000057,0
+GRCE.US,D,20130718,000000,1579.2,1622.4,1574.4,1622.4,28.833333391,0
+GRCE.US,D,20130719,000000,1632,1665.6,1584,1632,46.500000093,0
+GRCE.US,D,20130722,000000,1593.6,1800,1588.8,1756.8,81.66666683,0
+GRCE.US,D,20130723,000000,1800,1800,1699.2,1780.8,44.000000088,0
+GRCE.US,D,20130724,000000,1800,2016,1792.8,1920,192.333333718,0
+GRCE.US,D,20130725,000000,1920,1939.2,1872,1915.2,61.166666789,0
+GRCE.US,D,20130726,000000,1920,1944,1872,1914.06,110.166666887,0
+GRCE.US,D,20130729,000000,1881.6,1963.2,1881.6,1929.6,32.166666731,0
+GRCE.US,D,20130730,000000,1963.2,1963.2,1800,1934.4,118.166666903,0
+GRCE.US,D,20130731,000000,1920,1968,1848,1934.4,39.166666745,0
+GRCE.US,D,20130801,000000,1939.2,1963.2,1848,1848,31.166666729,0
+GRCE.US,D,20130802,000000,1891.2,1920,1891.2,1920,42.166666751,0
+GRCE.US,D,20130805,000000,1929.6,1953.6,1920,1953.6,7.500000015,0
+GRCE.US,D,20130806,000000,1958.4,1958.4,1824,1896,91.166666849,0
+GRCE.US,D,20130807,000000,1838.4,1900.8,1824,1834.5,31.333333396,0
+GRCE.US,D,20130808,000000,1896,1924.8,1867.2,1924.8,34.666666736,0
+GRCE.US,D,20130809,000000,1896.06,1939.2,1896.06,1905.6,8.833333351,0
+GRCE.US,D,20130812,000000,1865.52,1872,1833.6,1851.06,23.666666714,0
+GRCE.US,D,20130813,000000,1924.8,1972.8,1766.4,1843.2,303.33333394,0
+GRCE.US,D,20130814,000000,1795.26,1795.56,1512.48,1665.6,186.333333706,0
+GRCE.US,D,20130815,000000,1646.4,1646.4,1440,1526.4,55.166666777,0
+GRCE.US,D,20130816,000000,1526.4,1545.6,1406.46,1545.6,49.166666765,0
+GRCE.US,D,20130819,000000,1521.6,1521.6,1454.4,1454.4,12.666666692,0
+GRCE.US,D,20130820,000000,1482.72,1488,1430.88,1457.28,7.000000014,0
+GRCE.US,D,20130821,000000,1392,1425.12,1372.8,1372.8,9.333333352,0
+GRCE.US,D,20130822,000000,1396.92,1396.92,1382.4,1382.4,0.666666668,0
+GRCE.US,D,20130823,000000,1382.4,1382.4,1296,1296,33.500000067,0
+GRCE.US,D,20130826,000000,1348.8,1372.8,1272,1272,12.500000025,0
+GRCE.US,D,20130827,000000,1228.8,1238.4,1166.4,1224,58.666666784,0
+GRCE.US,D,20130828,000000,1267.2,1267.2,1147.2,1180.8,43.166666753,0
+GRCE.US,D,20130829,000000,1224,1382.4,1224,1363.2,179.333333692,0
+GRCE.US,D,20130830,000000,1416,1416,1190.4,1200,351.000000702,0
+GRCE.US,D,20130903,000000,1209.6,1224,1137.6,1152,79.166666825,0
+GRCE.US,D,20130904,000000,1171.2,1171.2,1075.2,1104,143.500000287,0
+GRCE.US,D,20130905,000000,1156.8,1219.2,1104,1132.8,709.000001418,0
+GRCE.US,D,20130906,000000,1195.2,1224,960,1224,2382.333338098,0
+GRCE.US,D,20130909,000000,1368,1368,1276.8,1286.4,445.333334224,0
+GRCE.US,D,20130910,000000,1348.8,1348.8,1291.2,1320,170.833333675,0
+GRCE.US,D,20130911,000000,1344,1392,1305.6,1392,136.500000273,0
+GRCE.US,D,20130912,000000,1392,1392,1322.88,1353.6,43.33333342,0
+GRCE.US,D,20130913,000000,1387.2,1387.2,1281.6,1286.4,28.166666723,0
+GRCE.US,D,20130916,000000,1281.6,1310.34,1238.4,1296,6.333333346,0
+GRCE.US,D,20130917,000000,1300.8,1300.8,1214.4,1238.4,22.666666712,0
+GRCE.US,D,20130918,000000,1257.66,1263.42,1180.8,1180.8,72.833333479,0
+GRCE.US,D,20130919,000000,1161.6,1339.2,1123.2,1238.4,42.666666752,0
+GRCE.US,D,20130920,000000,1224,1224,1161.6,1200,48.666666764,0
+GRCE.US,D,20130923,000000,1137.6,1180.8,1118.4,1171.2,53.000000106,0
+GRCE.US,D,20130924,000000,1118.4,1156.8,1118.4,1156.8,10.00000002,0
+GRCE.US,D,20130925,000000,1180.8,1185.54,1113.6,1152,30.666666728,0
+GRCE.US,D,20130926,000000,1161.6,1171.2,1161.6,1171.2,3.33333334,0
+GRCE.US,D,20130927,000000,1180.8,1180.8,1123.2,1128,13.500000027,0
+GRCE.US,D,20130930,000000,1161.6,1166.4,1137.6,1137.6,10.00000002,0
+GRCE.US,D,20131001,000000,1128,1128,1128,1128,2.166666671,0
+GRCE.US,D,20131002,000000,1224,1224,1108.8,1195.2,110.833333555,0
+GRCE.US,D,20131003,000000,1161.6,1224,1147.2,1147.2,50.666666768,0
+GRCE.US,D,20131004,000000,1171.2,1171.2,1152,1152,21.333333376,0
+GRCE.US,D,20131007,000000,1166.4,1166.4,1137.6,1142.4,38.33333341,0
+GRCE.US,D,20131008,000000,1152,1152,1080,1089.6,89.666666846,0
+GRCE.US,D,20131009,000000,1060.8,1075.2,1017.6,1027.2,146.66666696,0
+GRCE.US,D,20131010,000000,1113.12,1113.12,1027.2,1027.2,16.6666667,0
+GRCE.US,D,20131011,000000,1056,1108.8,1008,1012.8,50.0000001,0
+GRCE.US,D,20131014,000000,1036.8,1056,1036.8,1056,10.333333354,0
+GRCE.US,D,20131015,000000,1041.6,1089.6,1036.8,1089.6,2.333333338,0
+GRCE.US,D,20131016,000000,1089.6,1089.6,988.8,993.6,51.833333437,0
+GRCE.US,D,20131017,000000,993.6,993.6,892.8,988.8,580.500001161,0
+GRCE.US,D,20131018,000000,960,960,912,926.4,213.000000426,0
+GRCE.US,D,20131021,000000,912,960,912,960,87.333333508,0
+GRCE.US,D,20131022,000000,936,945.6,931.2,931.2,54.833333443,0
+GRCE.US,D,20131023,000000,960,1079.52,931.2,1075.2,61.66666679,0
+GRCE.US,D,20131024,000000,1032,1036.8,969.6,1003.2,24.166666715,0
+GRCE.US,D,20131025,000000,1022.4,1054.8,965.28,1041.6,57.833333449,0
+GRCE.US,D,20131028,000000,1070.4,1070.4,979.2,984,28.833333391,0
+GRCE.US,D,20131029,000000,1070.4,1070.4,950.4,998.4,85.166666837,0
+GRCE.US,D,20131030,000000,1003.2,1003.2,907.2,907.2,83.3333335,0
+GRCE.US,D,20131031,000000,921.6,955.2,916.8,916.8,60.500000121,0
+GRCE.US,D,20131101,000000,912,936,912,936,6.333333346,0
+GRCE.US,D,20131105,000000,921.6,940.8,916.8,940.8,16.6666667,0
+GRCE.US,D,20131106,000000,921.6,950.4,912,912,23.166666713,0
+GRCE.US,D,20131107,000000,912,931.2,907.2,907.2,9.333333352,0
+GRCE.US,D,20131108,000000,936,936,916.8,916.8,1.333333336,0
+GRCE.US,D,20131111,000000,931.2,1008,931.2,964.74,35.00000007,0
+GRCE.US,D,20131112,000000,916.8,950.4,912,950.4,10.833333355,0
+GRCE.US,D,20131113,000000,921.6,921.6,883.2,883.2,21.833333377,0
+GRCE.US,D,20131114,000000,868.8,916.8,868.8,912,33.166666733,0
+GRCE.US,D,20131115,000000,912,912,844.8,859.2,49.166666765,0
+GRCE.US,D,20131118,000000,859.2,859.2,724.8,734.4,46.333333426,0
+GRCE.US,D,20131119,000000,835.2,864,744,782.4,70.166666807,0
+GRCE.US,D,20131120,000000,792,792,744,744,29.833333393,0
+GRCE.US,D,20131121,000000,720,777.6,720,777.6,67.333333468,0
+GRCE.US,D,20131122,000000,734.4,739.2,631.2,672,20.666666708,0
+GRCE.US,D,20131125,000000,676.8,758.4,676.8,681.6,131.500000263,0
+GRCE.US,D,20131126,000000,691.2,696,667.2,667.2,39.666666746,0
+GRCE.US,D,20131127,000000,614.4,614.4,523.2,576,4059.833341453,0
+GRCE.US,D,20131129,000000,590.4,600,571.2,595.2,1196.333335726,0
+GRCE.US,D,20131202,000000,595.2,595.2,552,590.4,1243.500002487,0
+GRCE.US,D,20131203,000000,576,590.4,574.08,590.4,559.666667786,0
+GRCE.US,D,20131204,000000,585.6,595.2,571.2,576,518.500001037,0
+GRCE.US,D,20131205,000000,576,595.2,556.8,561.6,232.166667131,0
+GRCE.US,D,20131206,000000,576,576,556.8,556.8,63.000000126,0
+GRCE.US,D,20131209,000000,595.2,595.2,556.8,564,876.166668419,0
+GRCE.US,D,20131210,000000,590.4,590.4,561.6,561.6,148.166666963,0
+GRCE.US,D,20131211,000000,595.2,595.2,561.6,571.2,783.000001566,0
+GRCE.US,D,20131212,000000,566.4,595.2,566.4,595.2,499.000000998,0
+GRCE.US,D,20131213,000000,595.2,691.2,595.2,662.34,4086.166674839,0
+GRCE.US,D,20131216,000000,681.6,691.2,595.2,604.8,1463.166669593,0
+GRCE.US,D,20131217,000000,619.2,638.4,595.2,600,634.166667935,0
+GRCE.US,D,20131218,000000,619.2,624,561.6,576,851.833335037,0
+GRCE.US,D,20131219,000000,600,614.4,571.2,590.4,368.33333407,0
+GRCE.US,D,20131220,000000,590.4,609.6,576,595.2,292.333333918,0
+GRCE.US,D,20131223,000000,595.2,600,576,580.8,442.666667552,0
+GRCE.US,D,20131224,000000,585.6,590.4,571.2,585.6,147.000000294,0
+GRCE.US,D,20131226,000000,585.6,624,576,624,367.666667402,0
+GRCE.US,D,20131227,000000,624,624,595.2,614.4,152.333333638,0
+GRCE.US,D,20131230,000000,633.6,633.6,595.2,595.2,235.00000047,0
+GRCE.US,D,20131231,000000,595.2,604.8,585.6,600,532.166667731,0
+GRCE.US,D,20140102,000000,600,609.66,595.2,595.2,488.666667644,0
+GRCE.US,D,20140103,000000,600,609.6,590.4,600,396.66666746,0
+GRCE.US,D,20140106,000000,600,638.4,585.6,600,1652.333336638,0
+GRCE.US,D,20140107,000000,604.8,624,604.8,614.4,582.500001165,0
+GRCE.US,D,20140108,000000,619.2,672,609.6,672,4089.000008178,0
+GRCE.US,D,20140109,000000,724.8,748.8,628.8,652.8,4828.500009657,0
+GRCE.US,D,20140110,000000,672,672,638.4,662.4,733.833334801,0
+GRCE.US,D,20140113,000000,672,715.2,633.6,657.6,791.000001582,0
+GRCE.US,D,20140114,000000,624,633.6,600,633.6,848.166668363,0
+GRCE.US,D,20140115,000000,633.6,705.6,614.4,676.8,2069.833337473,0
+GRCE.US,D,20140116,000000,681.6,691.2,652.62,672,1154.166668975,0
+GRCE.US,D,20140117,000000,667.2,739.2,652.8,676.8,3690.166674047,0
+GRCE.US,D,20140121,000000,696,710.4,643.2,648,2463.000004926,0
+GRCE.US,D,20140122,000000,648,652.8,624,643.2,1380.500002761,0
+GRCE.US,D,20140123,000000,643.2,648,609.6,614.4,1121.66666891,0
+GRCE.US,D,20140124,000000,614.4,619.2,576,604.8,1455.166669577,0
+GRCE.US,D,20140127,000000,609.6,614.4,566.4,595.2,1126.500002253,0
+GRCE.US,D,20140128,000000,600,609.6,576,609.6,348.000000696,0
+GRCE.US,D,20140129,000000,595.2,604.8,571.2,576,815.166668297,0
+GRCE.US,D,20140130,000000,595.2,633.6,576,600,2316.833337967,0
+GRCE.US,D,20140131,000000,604.8,609.6,580.8,609.6,1014.333335362,0
+GRCE.US,D,20140203,000000,609.6,609.6,580.8,590.4,548.33333443,0
+GRCE.US,D,20140204,000000,590.4,600,576,590.4,494.500000989,0
+GRCE.US,D,20140205,000000,576,595.2,576,586.08,230.833333795,0
+GRCE.US,D,20140206,000000,585.6,643.2,580.8,614.4,2834.166672335,0
+GRCE.US,D,20140207,000000,614.4,638.4,604.8,609.6,2318.833337971,0
+GRCE.US,D,20140210,000000,619.2,643.14,600,609.6,1546.166669759,0
+GRCE.US,D,20140211,000000,614.4,628.8,600,604.8,901.66666847,0
+GRCE.US,D,20140212,000000,619.2,619.2,585.648,600,750.166668167,0
+GRCE.US,D,20140213,000000,585.6,609.6,585.6,590.4,457.500000915,0
+GRCE.US,D,20140214,000000,595.2,604.8,585.6,595.2,495.833334325,0
+GRCE.US,D,20140218,000000,600,609.6,585.6,595.2,965.833335265,0
+GRCE.US,D,20140219,000000,590.4,604.8,585.6,590.4,185.500000371,0
+GRCE.US,D,20140220,000000,585.6,595.2,585.6,595.2,545.333334424,0
+GRCE.US,D,20140221,000000,595.2,652.8,595.2,619.2,3584.666673836,0
+GRCE.US,D,20140224,000000,624,652.8,624,638.4,2201.66667107,0
+GRCE.US,D,20140225,000000,652.8,657.6,628.8,638.4,1172.666669012,0
+GRCE.US,D,20140226,000000,643.2,667.14,634.02,657.6,1508.166669683,0
+GRCE.US,D,20140227,000000,662.4,662.4,638.4,652.8,576.166667819,0
+GRCE.US,D,20140228,000000,652.8,657.6,604.8,609.6,1524.833336383,0
+GRCE.US,D,20140303,000000,595.2,604.86,585.6,604.8,1047.333335428,0
+GRCE.US,D,20140304,000000,600,609.6,590.4,590.4,513.500001027,0
+GRCE.US,D,20140305,000000,595.2,609.6,595.2,600,377.166667421,0
+GRCE.US,D,20140306,000000,609.6,619.2,600,600,670.00000134,0
+GRCE.US,D,20140307,000000,600,609.6,595.2,595.2,363.33333406,0
+GRCE.US,D,20140310,000000,595.2,604.8,590.4,590.4,337.500000675,0
+GRCE.US,D,20140311,000000,600,600,585.6,590.4,564.500001129,0
+GRCE.US,D,20140312,000000,590.4,624,580.8,600,1757.500003515,0
+GRCE.US,D,20140313,000000,600,606,585.6,600,483.500000967,0
+GRCE.US,D,20140314,000000,604.8,604.8,585.6,590.4,180.333333694,0
+GRCE.US,D,20140317,000000,585.6,595.2,580.8,590.4,544.000001088,0
+GRCE.US,D,20140318,000000,595.2,614.4,585.6,600,1739.166670145,0
+GRCE.US,D,20140319,000000,604.8,643.2,604.8,624,3416.333340166,0
+GRCE.US,D,20140320,000000,628.8,628.8,595.2,595.2,1191.166669049,0
+GRCE.US,D,20140321,000000,595.2,604.74,595.2,595.2,560.500001121,0
+GRCE.US,D,20140324,000000,604.8,604.8,576,590.4,817.000001634,0
+GRCE.US,D,20140325,000000,590.448,591.36,585.6,585.6,516.333334366,0
+GRCE.US,D,20140326,000000,585.6,585.6,552,566.4,1131.500002263,0
+GRCE.US,D,20140327,000000,556.8,566.4,528,547.2,609.166667885,0
+GRCE.US,D,20140328,000000,552,561.6,542.4,552,221.833333777,0
+GRCE.US,D,20140331,000000,561.6,566.4,547.248,551.664,106.833333547,0
+GRCE.US,D,20140401,000000,566.4,585.6,556.8,571.2,648.833334631,0
+GRCE.US,D,20140402,000000,552,571.2,547.2,561.6,254.000000508,0
+GRCE.US,D,20140403,000000,566.4,575.952,547.2,552,348.000000696,0
+GRCE.US,D,20140404,000000,556.8,566.4,542.4,542.4,617.666667902,0
+GRCE.US,D,20140407,000000,542.4,552,528,532.8,428.666667524,0
+GRCE.US,D,20140408,000000,537.6,547.2,528,547.2,185.166667037,0
+GRCE.US,D,20140409,000000,547.2,552,542.4,547.2,448.33333423,0
+GRCE.US,D,20140410,000000,542.4,547.2,528,532.8,298.000000596,0
+GRCE.US,D,20140411,000000,537.6,547.2,528,532.8,113.666666894,0
+GRCE.US,D,20140414,000000,552,566.4,532.8,532.8,178.833333691,0
+GRCE.US,D,20140415,000000,534.624,542.064,451.2,489.6,1103.33333554,0
+GRCE.US,D,20140416,000000,504,513.12,465.6,499.2,502.333334338,0
+GRCE.US,D,20140417,000000,504,504,480,504,147.833333629,0
+GRCE.US,D,20140421,000000,489.6,508.8,460.8,504,611.166667889,0
+GRCE.US,D,20140422,000000,504,504,465.84,484.8,537.833334409,0
+GRCE.US,D,20140423,000000,489.6,494.4,480,489.6,196.333333726,0
+GRCE.US,D,20140424,000000,499.2,499.2,475.2,475.2,313.000000626,0
+GRCE.US,D,20140425,000000,475.2,475.2,465.6,465.648,254.666667176,0
+GRCE.US,D,20140428,000000,499.2,504,470.4,494.4,668.166668003,0
+GRCE.US,D,20140429,000000,504,504,475.2,477.6,276.833333887,0
+GRCE.US,D,20140430,000000,484.8,489.6,451.2,484.8,376.66666742,0
+GRCE.US,D,20140501,000000,466.08,484.8,466.08,480,168.833333671,0
+GRCE.US,D,20140502,000000,475.2,494.4,470.4,494.4,135.833333605,0
+GRCE.US,D,20140505,000000,494.4,494.4,470.544,475.2,67.500000135,0
+GRCE.US,D,20140506,000000,475.2,489.6,475.2,480.48,78.000000156,0
+GRCE.US,D,20140507,000000,475.2,484.8,475.2,476.64,98.666666864,0
+GRCE.US,D,20140508,000000,475.2,489.6,465.6,475.152,194.500000389,0
+GRCE.US,D,20140509,000000,475.2,475.2,446.688,455.952,219.666667106,0
+GRCE.US,D,20140512,000000,469.488,469.488,451.68,453.6,62.000000124,0
+GRCE.US,D,20140513,000000,456,460.8,446.4,446.4,181.166667029,0
+GRCE.US,D,20140514,000000,446.4,456,427.2,427.2,325.166667317,0
+GRCE.US,D,20140515,000000,441.264,456,422.4,429.6,245.00000049,0
+GRCE.US,D,20140516,000000,432,456,432,451.2,300.666667268,0
+GRCE.US,D,20140519,000000,446.4,456,398.496,441.6,432.333334198,0
+GRCE.US,D,20140520,000000,451.2,460.8,422.64,460.8,120.833333575,0
+GRCE.US,D,20140521,000000,460.8,460.8,412.8,430.992,194.833333723,0
+GRCE.US,D,20140522,000000,446.4,446.4,417.6,429.6,358.833334051,0
+GRCE.US,D,20140523,000000,446.4,446.4,417.6,417.6,157.833333649,0
+GRCE.US,D,20140527,000000,417.6,431.04,384,408,398.000000796,0
+GRCE.US,D,20140528,000000,408,432,388.8,415.2,677.500001355,0
+GRCE.US,D,20140529,000000,415.2,415.2,398.448,400.8,86.833333507,0
+GRCE.US,D,20140530,000000,412.752,412.8,399.6,412.8,31.166666729,0
+GRCE.US,D,20140602,000000,417.456,417.456,393.6,398.064,113.166666893,0
+GRCE.US,D,20140603,000000,391.2,407.952,389.28,398.352,120.666666908,0
+GRCE.US,D,20140604,000000,398.4,398.4,388.8,393.648,45.333333424,0
+GRCE.US,D,20140605,000000,398.4,417.6,393.648,407.328,308.500000617,0
+GRCE.US,D,20140606,000000,415.152,436.8,398.448,432,214.166667095,0
+GRCE.US,D,20140609,000000,446.4,446.4,422.448,446.4,289.833333913,0
+GRCE.US,D,20140610,000000,432,456,422.4,432,287.333333908,0
+GRCE.US,D,20140611,000000,432,451.2,422.4,442.56,828.666668324,0
+GRCE.US,D,20140612,000000,441.6,441.6,427.2,432,139.000000278,0
+GRCE.US,D,20140613,000000,432,484.8,430.224,475.2,1782.000003564,0
+GRCE.US,D,20140616,000000,456,470.4,422.88,459.36,528.33333439,0
+GRCE.US,D,20140617,000000,460.8,494.4,460.8,480,432.666667532,0
+GRCE.US,D,20140618,000000,480,504,470.4,494.4,526.000001052,0
+GRCE.US,D,20140619,000000,504,537.6,489.648,532.8,1514.833336363,0
+GRCE.US,D,20140620,000000,537.6,580.8,532.8,571.2,1785.333336904,0
+GRCE.US,D,20140623,000000,566.4,580.8,542.4,542.4,659.666667986,0
+GRCE.US,D,20140624,000000,537.6,544.704,499.2,504,345.666667358,0
+GRCE.US,D,20140625,000000,518.4,528,513.6,518.4,228.33333379,0
+GRCE.US,D,20140626,000000,528,542.4,508.8,523.2,791.66666825,0
+GRCE.US,D,20140627,000000,528,528,504,523.2,332.000000664,0
+GRCE.US,D,20140630,000000,528,528,480,489.6,331.333333996,0
+GRCE.US,D,20140701,000000,489.6,494.4,446.4,489.6,478.666667624,0
+GRCE.US,D,20140702,000000,480,518.4,475.2,513.6,338.833334011,0
+GRCE.US,D,20140703,000000,515.04,518.4,484.8,492.96,176.66666702,0
+GRCE.US,D,20140707,000000,480,504,480,484.8,262.666667192,0
+GRCE.US,D,20140708,000000,480,484.8,460.8,481.92,168.166667003,0
+GRCE.US,D,20140709,000000,528,585.6,504,518.4,9300.500018601,0
+GRCE.US,D,20140710,000000,484.8,517.632,484.8,508.8,1784.333336902,0
+GRCE.US,D,20140711,000000,504,513.6,499.2,508.8,708.500001417,0
+GRCE.US,D,20140714,000000,518.4,518.4,489.6,489.6,569.000001138,0
+GRCE.US,D,20140715,000000,484.8,504,480,494.4,526.500001053,0
+GRCE.US,D,20140716,000000,499.104,499.2,451.296,465.408,1592.166669851,0
+GRCE.US,D,20140717,000000,465.6,470.4,450.24,451.2,705.166668077,0
+GRCE.US,D,20140718,000000,446.4,465.6,436.8,465.6,292.500000585,0
+GRCE.US,D,20140721,000000,456,465.6,441.6,456.192,319.166667305,0
+GRCE.US,D,20140722,000000,454.08,465.6,451.152,451.728,307.166667281,0
+GRCE.US,D,20140723,000000,452.16,528,452.16,484.8,2302.833337939,0
+GRCE.US,D,20140724,000000,484.8,499.2,477.6,494.4,411.66666749,0
+GRCE.US,D,20140725,000000,484.8,499.2,465.6,499.2,904.333335142,0
+GRCE.US,D,20140728,000000,504,508.8,475.152,475.92,944.666668556,0
+GRCE.US,D,20140729,000000,480,489.6,475.2,478.08,512.500001025,0
+GRCE.US,D,20140730,000000,475.2,480,460.8,466.08,620.00000124,0
+GRCE.US,D,20140731,000000,465.6,480,456,479.52,729.833334793,0
+GRCE.US,D,20140801,000000,480,480,436.8,446.4,934.666668536,0
+GRCE.US,D,20140804,000000,451.2,464.64,447.168,463.2,303.500000607,0
+GRCE.US,D,20140805,000000,456,460.704,437.28,451.2,427.333334188,0
+GRCE.US,D,20140806,000000,456,465.6,438.336,465.6,271.000000542,0
+GRCE.US,D,20140807,000000,456,456.912,446.4,456.912,317.166667301,0
+GRCE.US,D,20140808,000000,444.48,459.744,441.6,451.68,476.833334287,0
+GRCE.US,D,20140811,000000,442.224,456,442.08,446.4,381.166667429,0
+GRCE.US,D,20140812,000000,442.08,442.08,432,441.264,247.833333829,0
+GRCE.US,D,20140813,000000,436.8,446.544,436.8,436.8,171.66666701,0
+GRCE.US,D,20140814,000000,441.6,451.2,437.28,451.2,271.833333877,0
+GRCE.US,D,20140815,000000,455.952,456,437.76,439.2,353.000000706,0
+GRCE.US,D,20140818,000000,440.64,444,440.64,441.6,153.33333364,0
+GRCE.US,D,20140819,000000,444,444,436.8,439.2,160.666666988,0
+GRCE.US,D,20140820,000000,436.848,480,436.848,459.36,1094.000002188,0
+GRCE.US,D,20140821,000000,465.6,467.472,451.2,465.12,514.500001029,0
+GRCE.US,D,20140822,000000,460.704,460.704,441.6,448.8,380.666667428,0
+GRCE.US,D,20140825,000000,451.2,469.776,440.64,441.6,612.500001225,0
+GRCE.US,D,20140826,000000,444.816,463.632,444.816,451.152,253.833333841,0
+GRCE.US,D,20140827,000000,456,460.8,446.4,456,585.166667837,0
+GRCE.US,D,20140828,000000,451.2,464.448,448.8,460.56,187.833333709,0
+GRCE.US,D,20140829,000000,451.2,460.752,448.8,451.68,463.33333426,0
+GRCE.US,D,20140902,000000,460.8,474.288,451.2,460.8,1067.166668801,0
+GRCE.US,D,20140903,000000,460.8,475.2,451.68,462.72,561.500001123,0
+GRCE.US,D,20140904,000000,460.8,474.24,458.4,470.4,484.833334303,0
+GRCE.US,D,20140905,000000,470.4,508.32,468,493.92,1953.166670573,0
+GRCE.US,D,20140908,000000,499.2,532.8,489.6,489.6,1100.166668867,0
+GRCE.US,D,20140909,000000,489.6,489.6,472.8,484.8,632.333334598,0
+GRCE.US,D,20140910,000000,480.48,480.48,465.6,470.448,600.0000012,0
+GRCE.US,D,20140911,000000,475.2,499.2,461.712,484.8,1275.166669217,0
+GRCE.US,D,20140912,000000,489.6,504,475.2,499.2,733.3333348,0
+GRCE.US,D,20140915,000000,494.4,523.2,484.8,523.2,2311.500004623,0
+GRCE.US,D,20140916,000000,523.2,523.2,494.4,499.2,595.500001191,0
+GRCE.US,D,20140917,000000,503.76,503.952,480,484.8,307.833333949,0
+GRCE.US,D,20140918,000000,489.6,499.2,475.2,480,616.000001232,0
+GRCE.US,D,20140919,000000,476.448,494.4,475.68,494.4,573.500001147,0
+GRCE.US,D,20140922,000000,494.4,513.6,489.6,489.6,558.666667784,0
+GRCE.US,D,20140923,000000,494.4,504,484.8,489.648,635.00000127,0
+GRCE.US,D,20140924,000000,489.6,499.2,477.936,489.6,629.333334592,0
+GRCE.US,D,20140925,000000,489.6,504,470.88,484.8,795.333334924,0
+GRCE.US,D,20140926,000000,484.8,484.8,441.6,470.4,1039.500002079,0
+GRCE.US,D,20140929,000000,441.6,446.4,345.6,374.4,4782.500009565,0
+GRCE.US,D,20140930,000000,379.2,403.2,345.6,369.6,1401.000002802,0
+GRCE.US,D,20141001,000000,369.6,369.6,297.6,316.8,1847.500003695,0
+GRCE.US,D,20141002,000000,321.6,321.6,273.6,296.64,1962.166670591,0
+GRCE.US,D,20141003,000000,292.8,331.2,278.4,314.4,902.166668471,0
+GRCE.US,D,20141006,000000,316.8,322.8,283.2,283.2,699.333334732,0
+GRCE.US,D,20141007,000000,273.6,326.4,273.6,321.6,715.500001431,0
+GRCE.US,D,20141008,000000,321.6,326.4,289.2,298.56,315.166667297,0
+GRCE.US,D,20141009,000000,312,312,283.2,287.664,234.500000469,0
+GRCE.US,D,20141010,000000,297.6,302.4,283.2,288,127.833333589,0
+GRCE.US,D,20141013,000000,278.4,302.4,278.4,302.4,104.666666876,0
+GRCE.US,D,20141014,000000,288,292.8,220.8,235.2,1073.33333548,0
+GRCE.US,D,20141015,000000,227.232,240,213.6,223.248,401.66666747,0
+GRCE.US,D,20141016,000000,230.4,254.4,230.4,254.4,608.833334551,0
+GRCE.US,D,20141017,000000,254.4,268.8,240,264,195.833333725,0
+GRCE.US,D,20141020,000000,258.72,279.456,258.72,270.864,121.500000243,0
+GRCE.US,D,20141021,000000,268.8,271.2,249.6,271.152,575.833334485,0
+GRCE.US,D,20141022,000000,259.2,268.8,252.048,260.064,108.500000217,0
+GRCE.US,D,20141023,000000,264,271.2,249.648,249.648,138.833333611,0
+GRCE.US,D,20141024,000000,252,259.2,244.848,253.536,158.500000317,0
+GRCE.US,D,20141027,000000,254.4,266.88,254.4,265.44,81.500000163,0
+GRCE.US,D,20141028,000000,268.8,278.16,244.8,244.8,572.833334479,0
+GRCE.US,D,20141029,000000,244.848,254.256,244.8,253.44,114.000000228,0
+GRCE.US,D,20141030,000000,254.4,254.4,245.376,254.304,39.333333412,0
+GRCE.US,D,20141031,000000,264,292.8,245.376,259.2,128.666666924,0
+GRCE.US,D,20141103,000000,244.992,262.176,241.872,250.704,232.833333799,0
+GRCE.US,D,20141104,000000,240.336,249.6,237.6,237.6,236.000000472,0
+GRCE.US,D,20141105,000000,237.6,244.8,237.6,237.6,16.166666699,0
+GRCE.US,D,20141106,000000,240,240,230.4,235.2,260.00000052,0
+GRCE.US,D,20141107,000000,230.4,240,230.4,240,151.66666697,0
+GRCE.US,D,20141110,000000,240,240,230.4,235.2,71.500000143,0
+GRCE.US,D,20141111,000000,239.904,240,230.16,235.248,262.333333858,0
+GRCE.US,D,20141112,000000,235.2,240,225.6,240,146.000000292,0
+GRCE.US,D,20141113,000000,231.12,238.08,225.6,225.6,73.833333481,0
+GRCE.US,D,20141114,000000,235.2,236.736,225.6,232.8,43.666666754,0
+GRCE.US,D,20141117,000000,232.8,240,216,220.224,662.833334659,0
+GRCE.US,D,20141118,000000,216.672,220.8,187.728,196.848,2026.166670719,0
+GRCE.US,D,20141119,000000,206.4,209.328,168.96,205.248,1002.833335339,0
+GRCE.US,D,20141120,000000,206.4,211.2,206.4,208.8,217.833333769,0
+GRCE.US,D,20141121,000000,220.8,220.8,206.4,211.2,306.500000613,0
+GRCE.US,D,20141124,000000,211.2,216,201.6,207.84,199.333333732,0
+GRCE.US,D,20141125,000000,201.6,216,196.8,211.2,230.666667128,0
+GRCE.US,D,20141126,000000,196.848,207.648,196.8,201.6,33.666666734,0
+GRCE.US,D,20141128,000000,196.8,199.2,196.8,199.2,37.666666742,0
+GRCE.US,D,20141201,000000,199.2,201.6,192,192.48,150.666666968,0
+GRCE.US,D,20141202,000000,192.48,196.8,192.48,196.08,130.166666927,0
+GRCE.US,D,20141203,000000,201.6,225.12,197.712,207.264,1279.333335892,0
+GRCE.US,D,20141204,000000,201.6,219.552,201.6,219.552,213.833333761,0
+GRCE.US,D,20141205,000000,216,226.848,211.968,224.544,548.666667764,0
+GRCE.US,D,20141208,000000,212.88,230.4,192,214.512,461.333334256,0
+GRCE.US,D,20141209,000000,192.72,213.6,192.72,211.92,629.500001259,0
+GRCE.US,D,20141210,000000,206.4,206.4,197.28,197.424,125.00000025,0
+GRCE.US,D,20141211,000000,201.6,237.36,201.6,228.96,651.166667969,0
+GRCE.US,D,20141212,000000,235.2,264,225.6,261.552,355.833334045,0
+GRCE.US,D,20141215,000000,254.4,285.552,250.752,267.408,415.333334164,0
+GRCE.US,D,20141216,000000,260.112,276.96,242.208,257.472,232.000000464,0
+GRCE.US,D,20141217,000000,249.6,249.6,235.2,235.2,156.000000312,0
+GRCE.US,D,20141218,000000,235.2,276.96,235.2,272.64,282.166667231,0
+GRCE.US,D,20141219,000000,273.6,292.848,259.2,268.8,1209.666669086,0
+GRCE.US,D,20141222,000000,264,273.6,261.6,268.8,225.00000045,0
+GRCE.US,D,20141223,000000,268.8,273.6,264.288,269.376,56.500000113,0
+GRCE.US,D,20141224,000000,273.12,273.6,267.072,267.072,70.166666807,0
+GRCE.US,D,20141226,000000,273.6,273.6,245.76,259.248,105.166666877,0
+GRCE.US,D,20141229,000000,273.6,273.6,244.8,244.8,487.833334309,0
+GRCE.US,D,20141230,000000,261.6,261.6,240,241.872,164.166666995,0
+GRCE.US,D,20141231,000000,240.096,259.104,230.4,240,268.166667203,0
+GRCE.US,D,20150102,000000,249.6,251.136,242.736,242.784,60.333333454,0
+GRCE.US,D,20150105,000000,246.528,254.4,243.792,244.8,91.166666849,0
+GRCE.US,D,20150106,000000,247.2,268.8,247.104,252,809.833334953,0
+GRCE.US,D,20150107,000000,258.96,263.952,245.328,260.064,356.66666738,0
+GRCE.US,D,20150108,000000,264,286.464,260.208,272.16,710.00000142,0
+GRCE.US,D,20150109,000000,266.4,276,259.248,261.6,212.166667091,0
+GRCE.US,D,20150112,000000,278.4,297.6,254.304,268.8,226.66666712,0
+GRCE.US,D,20150113,000000,254.4,264,240,249.6,246.333333826,0
+GRCE.US,D,20150114,000000,242.4,246.96,230.4,230.4,428.33333419,0
+GRCE.US,D,20150115,000000,230.4,240,225.6,225.6,210.333333754,0
+GRCE.US,D,20150116,000000,231.024,239.952,216,220.752,182.666667032,0
+GRCE.US,D,20150120,000000,232.8,232.8,211.2,216,271.000000542,0
+GRCE.US,D,20150121,000000,232.8,249.552,225.6,225.6,241.000000482,0
+GRCE.US,D,20150122,000000,230.4,230.4,211.2,220.8,85.833333505,0
+GRCE.US,D,20150123,000000,211.248,240,211.2,235.2,495.00000099,0
+GRCE.US,D,20150126,000000,240,240,222.72,232.8,39.166666745,0
+GRCE.US,D,20150127,000000,235.2,235.2,222.72,234,78.833333491,0
+GRCE.US,D,20150128,000000,230.4,232.56,216.576,221.52,71.000000142,0
+GRCE.US,D,20150129,000000,222.288,223.2,216.288,220.8,39.833333413,0
+GRCE.US,D,20150130,000000,216,220.8,211.2,220.8,275.833333885,0
+GRCE.US,D,20150202,000000,216,220.752,211.2,215.808,33.3333334,0
+GRCE.US,D,20150203,000000,214.08,216,211.2,215.952,73.833333481,0
+GRCE.US,D,20150204,000000,211.2,215.952,211.2,215.952,126.500000253,0
+GRCE.US,D,20150205,000000,211.2,211.2,206.4,206.4,139.333333612,0
+GRCE.US,D,20150206,000000,206.4,206.4,201.6,206.4,259.166667185,0
+GRCE.US,D,20150209,000000,201.648,202.752,201.12,201.6,145.333333624,0
+GRCE.US,D,20150210,000000,201.6,201.6,196.8,201.552,50.166666767,0
+GRCE.US,D,20150211,000000,201.6,210.096,196.8,210.096,134.000000268,0
+GRCE.US,D,20150212,000000,208.752,230.4,201.552,212.16,77.833333489,0
+GRCE.US,D,20150213,000000,202.08,223.728,202.08,210.288,141.000000282,0
+GRCE.US,D,20150217,000000,213.6,219.024,213.6,216.048,82.833333499,0
+GRCE.US,D,20150218,000000,220.8,239.952,206.448,230.352,713.500001427,0
+GRCE.US,D,20150219,000000,240,268.8,230.4,261.312,1047.833335429,0
+GRCE.US,D,20150220,000000,261.936,278.4,261.936,268.416,838.166668343,0
+GRCE.US,D,20150223,000000,276,279.6,245.088,249.648,352.666667372,0
+GRCE.US,D,20150224,000000,249.6,250.944,230.784,250.944,262.500000525,0
+GRCE.US,D,20150225,000000,251.856,254.4,242.064,252.96,121.833333577,0
+GRCE.US,D,20150226,000000,259.2,297.552,244.8,268.176,1823.166670313,0
+GRCE.US,D,20150227,000000,278.4,278.4,258.048,264,389.666667446,0
+GRCE.US,D,20150302,000000,292.8,292.8,240,249.6,1271.000002542,0
+GRCE.US,D,20150303,000000,259.2,259.2,240,240,195.500000391,0
+GRCE.US,D,20150304,000000,249.6,259.2,240,240,234.000000468,0
+GRCE.US,D,20150305,000000,240,259.2,240,240,171.333333676,0
+GRCE.US,D,20150306,000000,240,254.4,240,244.8,241.833333817,0
+GRCE.US,D,20150309,000000,240,249.6,235.2,240,144.000000288,0
+GRCE.US,D,20150310,000000,244.8,244.8,216,225.6,523.166667713,0
+GRCE.US,D,20150311,000000,225.6,259.2,220.8,249.6,245.833333825,0
+GRCE.US,D,20150312,000000,230.4,249.6,216,235.2,384.666667436,0
+GRCE.US,D,20150313,000000,244.8,244.8,230.4,244.8,312.166667291,0
+GRCE.US,D,20150316,000000,249.6,249.6,235.2,244.8,62.666666792,0
+GRCE.US,D,20150317,000000,244.8,249.6,235.2,244.8,352.500000705,0
+GRCE.US,D,20150318,000000,240,240,235.2,240,58.500000117,0
+GRCE.US,D,20150319,000000,240,240,230.4,240,73.000000146,0
+GRCE.US,D,20150320,000000,235.2,244.8,230.4,235.2,137.333333608,0
+GRCE.US,D,20150323,000000,230.4,240,230.4,235.2,411.833334157,0
+GRCE.US,D,20150324,000000,235.2,240,220.8,235.2,124.166666915,0
+GRCE.US,D,20150325,000000,235.2,240,225.6,230.4,103.833333541,0
+GRCE.US,D,20150326,000000,235.2,235.2,230.4,235.2,35.833333405,0
+GRCE.US,D,20150327,000000,230.4,235.2,225.6,225.6,17.333333368,0
+GRCE.US,D,20150330,000000,220.8,235.2,220.8,230.4,100.666666868,0
+GRCE.US,D,20150331,000000,230.4,230.4,216,230.4,104.666666876,0
+GRCE.US,D,20150401,000000,225.6,225.6,216,225.6,84.333333502,0
+GRCE.US,D,20150402,000000,225.6,230.4,220.8,220.8,290.666667248,0
+GRCE.US,D,20150406,000000,220.8,230.4,220.8,220.8,123.833333581,0
+GRCE.US,D,20150407,000000,228.432,230.4,221.568,228,28.666666724,0
+GRCE.US,D,20150408,000000,225.6,244.8,225.6,244.8,820.00000164,0
+GRCE.US,D,20150409,000000,242.208,249.6,230.4,234.336,425.666667518,0
+GRCE.US,D,20150410,000000,240,240,220.8,235.2,124.833333583,0
+GRCE.US,D,20150413,000000,220.8,240,220.8,220.8,198.166667063,0
+GRCE.US,D,20150414,000000,235.2,235.2,220.8,220.8,77.333333488,0
+GRCE.US,D,20150415,000000,225.6,240,215.952,240,129.333333592,0
+GRCE.US,D,20150416,000000,218.112,234.432,218.112,230.4,50.166666767,0
+GRCE.US,D,20150417,000000,230.4,235.2,220.8,230.4,257.333333848,0
+GRCE.US,D,20150420,000000,232.752,233.184,228,228,31.66666673,0
+GRCE.US,D,20150421,000000,232.176,232.176,220.8,220.8,116.000000232,0
+GRCE.US,D,20150422,000000,220.8,232.656,220.8,232.656,23.000000046,0
+GRCE.US,D,20150423,000000,225.6,235.2,225.6,230.4,22.500000045,0
+GRCE.US,D,20150424,000000,230.4,230.4,211.2,216,189.666667046,0
+GRCE.US,D,20150427,000000,216,220.8,211.2,216,79.333333492,0
+GRCE.US,D,20150428,000000,216,220.8,216,220.8,69.666666806,0
+GRCE.US,D,20150429,000000,211.2,220.8,201.6,201.6,137.166666941,0
+GRCE.US,D,20150430,000000,201.6,206.4,187.2,192,637.166667941,0
+GRCE.US,D,20150501,000000,192,196.8,187.2,187.2,151.66666697,0
+GRCE.US,D,20150504,000000,196.8,220.8,196.8,201.6,111.66666689,0
+GRCE.US,D,20150505,000000,206.4,206.4,196.8,196.8,20.500000041,0
+GRCE.US,D,20150506,000000,206.4,206.4,196.8,196.8,42.666666752,0
+GRCE.US,D,20150507,000000,201.6,201.6,196.8,201.072,29.833333393,0
+GRCE.US,D,20150508,000000,206.4,206.4,196.8,196.8,42.333333418,0
+GRCE.US,D,20150511,000000,196.8,196.8,187.2,187.2,137.166666941,0
+GRCE.US,D,20150512,000000,187.2,192,187.2,192,84.333333502,0
+GRCE.US,D,20150513,000000,192,192,182.4,187.2,149.000000298,0
+GRCE.US,D,20150514,000000,187.2,187.2,182.4,182.4,102.166666871,0
+GRCE.US,D,20150515,000000,187.2,191.088,173.232,183.504,85.666666838,0
+GRCE.US,D,20150518,000000,184.8,196.8,184.8,195.984,315.166667297,0
+GRCE.US,D,20150519,000000,177.6,196.8,168,172.8,349.333334032,0
+GRCE.US,D,20150520,000000,172.8,182.4,172.8,177.6,113.166666893,0
+GRCE.US,D,20150521,000000,177.6,187.2,168,168,259.166667185,0
+GRCE.US,D,20150522,000000,172.8,172.8,158.4,168,222.333333778,0
+GRCE.US,D,20150526,000000,158.4,168,158.4,168,172.500000345,0
+GRCE.US,D,20150527,000000,172.8,172.8,158.4,163.2,251.333333836,0
+GRCE.US,D,20150528,000000,160.8,167.472,151.344,159.408,519.000001038,0
+GRCE.US,D,20150529,000000,158.4,168,153.6,158.4,182.666667032,0
+GRCE.US,D,20150601,000000,153.6,162.672,153.6,156.624,174.833333683,0
+GRCE.US,D,20150602,000000,153.6,174.624,151.68,156,134.000000268,0
+GRCE.US,D,20150603,000000,158.4,163.2,148.8,153.6,141.500000283,0
+GRCE.US,D,20150604,000000,148.8,163.2,144,153.6,117.500000235,0
+GRCE.US,D,20150605,000000,158.4,158.4,144,153.6,85.166666837,0
+GRCE.US,D,20150608,000000,153.6,153.6,148.8,153.6,50.0000001,0
+GRCE.US,D,20150609,000000,148.8,153.552,144.384,148.8,95.833333525,0
+GRCE.US,D,20150610,000000,144,156,144,148.8,81.833333497,0
+GRCE.US,D,20150611,000000,148.944,154.464,144,144,292.166667251,0
+GRCE.US,D,20150612,000000,144,153.6,139.2,139.2,239.333333812,0
+GRCE.US,D,20150615,000000,148.8,153.6,139.2,148.8,96.500000193,0
+GRCE.US,D,20150616,000000,148.8,148.8,139.2,144,41.500000083,0
+GRCE.US,D,20150617,000000,148.8,148.8,144,144,43.166666753,0
+GRCE.US,D,20150618,000000,153.6,153.6,139.2,148.8,200.0000004,0
+GRCE.US,D,20150619,000000,153.6,192,139.2,168,872.333335078,0
+GRCE.US,D,20150622,000000,148.8,187.2,148.8,158.4,181.500000363,0
+GRCE.US,D,20150623,000000,154.128,158.4,148.128,153.6,178.666667024,0
+GRCE.US,D,20150624,000000,163.2,163.2,144,158.4,169.666667006,0
+GRCE.US,D,20150625,000000,163.2,163.2,148.8,158.4,125.00000025,0
+GRCE.US,D,20150626,000000,158.4,158.4,148.8,158.4,124.833333583,0
+GRCE.US,D,20150629,000000,153.6,158.4,144,153.6,117.666666902,0
+GRCE.US,D,20150630,000000,144.48,155.232,135.552,151.2,288.666667244,0
+GRCE.US,D,20150701,000000,153.6,168,153.6,168,74.000000148,0
+GRCE.US,D,20150702,000000,153.6,158.4,148.8,158.4,118.33333357,0
+GRCE.US,D,20150706,000000,153.6,153.6,144,153.6,161.500000323,0
+GRCE.US,D,20150707,000000,148.8,168,148.8,153.6,188.33333371,0
+GRCE.US,D,20150708,000000,153.6,158.4,153.6,153.6,131.000000262,0
+GRCE.US,D,20150709,000000,153.6,158.4,148.8,158.4,133.3333336,0
+GRCE.US,D,20150710,000000,153.6,163.2,153.6,158.4,187.666667042,0
+GRCE.US,D,20150713,000000,163.2,172.8,163.2,172.8,221.500000443,0
+GRCE.US,D,20150714,000000,172.752,172.752,141.504,163.2,395.00000079,0
+GRCE.US,D,20150715,000000,156,165.6,149.664,165.36,158.166666983,0
+GRCE.US,D,20150716,000000,153.6,168,153.6,168,52.666666772,0
+GRCE.US,D,20150717,000000,163.2,172.8,163.2,168,126.833333587,0
+GRCE.US,D,20150720,000000,177.6,177.6,172.8,177.6,82.166666831,0
+GRCE.US,D,20150721,000000,196.8,196.8,163.2,172.8,115.833333565,0
+GRCE.US,D,20150722,000000,168,172.8,163.2,172.8,77.500000155,0
+GRCE.US,D,20150723,000000,177.6,182.4,163.2,172.8,1003.166668673,0
+GRCE.US,D,20150724,000000,172.8,182.4,172.8,177.6,560.666667788,0
+GRCE.US,D,20150727,000000,182.4,182.4,168,177.6,258.33333385,0
+GRCE.US,D,20150728,000000,182.4,182.4,172.8,182.4,184.666667036,0
+GRCE.US,D,20150729,000000,182.4,182.4,177.6,177.6,127.166666921,0
+GRCE.US,D,20150730,000000,182.4,182.4,168,177.6,137.500000275,0
+GRCE.US,D,20150731,000000,177.6,177.6,163.2,172.8,306.833333947,0
+GRCE.US,D,20150803,000000,179.664,187.2,177.648,182.4,55.166666777,0
+GRCE.US,D,20150804,000000,172.8,196.8,163.2,177.6,260.500000521,0
+GRCE.US,D,20150805,000000,192,192,177.6,177.6,33.000000066,0
+GRCE.US,D,20150806,000000,165.936,191.472,165.936,187.2,114.333333562,0
+GRCE.US,D,20150807,000000,168,192,168,192,168.33333367,0
+GRCE.US,D,20150810,000000,196.8,196.8,172.8,172.8,225.166667117,0
+GRCE.US,D,20150811,000000,172.8,184.464,172.8,179.664,67.166666801,0
+GRCE.US,D,20150812,000000,163.2,192,163.2,187.2,85.833333505,0
+GRCE.US,D,20150813,000000,192,201.6,187.2,201.6,125.500000251,0
+GRCE.US,D,20150814,000000,196.8,201.6,187.2,201.6,135.833333605,0
+GRCE.US,D,20150817,000000,196.8,196.8,182.4,182.4,70.666666808,0
+GRCE.US,D,20150818,000000,182.4,182.4,172.8,177.6,214.166667095,0
+GRCE.US,D,20150819,000000,177.6,177.6,172.8,172.8,68.833333471,0
+GRCE.US,D,20150820,000000,172.8,177.6,172.8,172.8,95.00000019,0
+GRCE.US,D,20150821,000000,172.8,177.6,153.6,177.6,213.500000427,0
+GRCE.US,D,20150824,000000,168,174.24,156,174.24,65.500000131,0
+GRCE.US,D,20150825,000000,192,192,163.2,168,63.833333461,0
+GRCE.US,D,20150826,000000,172.8,172.8,163.2,163.2,36.66666674,0
+GRCE.US,D,20150827,000000,163.2,172.8,163.2,163.2,86.000000172,0
+GRCE.US,D,20150828,000000,172.8,177.6,168,177.6,28.500000057,0
+GRCE.US,D,20150831,000000,168,182.4,158.4,168,519.333334372,0
+GRCE.US,D,20150901,000000,168,168,158.4,168,18.833333371,0
+GRCE.US,D,20150902,000000,172.8,177.6,163.2,163.2,4.833333343,0
+GRCE.US,D,20150903,000000,163.2,163.2,148.8,153.6,166.333333666,0
+GRCE.US,D,20150904,000000,144,153.6,144,148.8,11.66666669,0
+GRCE.US,D,20150908,000000,144,148.8,144,148.8,51.000000102,0
+GRCE.US,D,20150909,000000,153.6,153.6,148.8,153.6,10.833333355,0
+GRCE.US,D,20150910,000000,148.8,153.6,144,153.6,36.333333406,0
+GRCE.US,D,20150911,000000,153.6,153.6,153.6,153.6,30.500000061,0
+GRCE.US,D,20150914,000000,148.8,163.2,148.8,158.4,196.500000393,0
+GRCE.US,D,20150915,000000,158.4,158.4,153.6,158.4,21.500000043,0
+GRCE.US,D,20150916,000000,158.4,163.2,144,153.6,63.833333461,0
+GRCE.US,D,20150917,000000,161.28,168,144,164.112,194.166667055,0
+GRCE.US,D,20150918,000000,148.8,172.8,148.8,168,125.00000025,0
+GRCE.US,D,20150921,000000,168,172.8,153.6,153.6,48.500000097,0
+GRCE.US,D,20150922,000000,168,177.6,163.2,172.8,170.833333675,0
+GRCE.US,D,20150923,000000,172.8,172.8,148.8,168,162.500000325,0
+GRCE.US,D,20150924,000000,152.448,166.992,148.848,165.84,41.000000082,0
+GRCE.US,D,20150925,000000,153.6,168,153.6,163.2,158.500000317,0
+GRCE.US,D,20150928,000000,153.6,163.152,151.2,154.56,24.833333383,0
+GRCE.US,D,20150929,000000,144,144,120,120,534.666667736,0
+GRCE.US,D,20150930,000000,139.2,139.2,124.8,129.6,90.500000181,0
+GRCE.US,D,20151001,000000,129.6,129.6,124.8,124.8,46.833333427,0
+GRCE.US,D,20151002,000000,124.8,134.4,120,134.4,256.833333847,0
+GRCE.US,D,20151005,000000,139.2,142.992,134.4,139.2,103.166666873,0
+GRCE.US,D,20151006,000000,129.6,139.2,129.6,139.2,506.66666768,0
+GRCE.US,D,20151007,000000,144,144,129.6,139.2,240.833333815,0
+GRCE.US,D,20151008,000000,134.4,139.2,134.4,139.2,95.833333525,0
+GRCE.US,D,20151009,000000,139.2,144,139.2,144,186.833333707,0
+GRCE.US,D,20151012,000000,145.44,160.8,132,153.6,150.333333634,0
+GRCE.US,D,20151013,000000,144,153.6,129.6,148.8,436.333334206,0
+GRCE.US,D,20151014,000000,158.4,168,148.8,158.4,3203.000006406,0
+GRCE.US,D,20151015,000000,143.04,156.006,127.578,134.4,1057.166668781,0
+GRCE.US,D,20151016,000000,134.88,144,127.68,144,2456.333338246,0
+GRCE.US,D,20151019,000000,131.52,139.2,129.6,129.6,423.000000846,0
+GRCE.US,D,20151020,000000,131.04,131.04,125.28,127.188,160.00000032,0
+GRCE.US,D,20151021,000000,124.8,128.64,112.32,115.68,581.333334496,0
+GRCE.US,D,20151022,000000,116.64,116.64,96.48,104.64,1681.333336696,0
+GRCE.US,D,20151023,000000,101.76,107.04,98.88,104.64,748.000001496,0
+GRCE.US,D,20151026,000000,103.68,116.64,103.2,113.28,512.500001025,0
+GRCE.US,D,20151027,000000,112.32,112.32,106.08,106.08,68.833333471,0
+GRCE.US,D,20151028,000000,106.08,108.96,106.08,108,950.0000019,0
+GRCE.US,D,20151029,000000,110.88,110.88,106.08,107.52,820.833334975,0
+GRCE.US,D,20151030,000000,107.52,111.36,105.6,108.48,937.500001875,0
+GRCE.US,D,20151102,000000,108.48,114.24,105.6,112.806,159.166666985,0
+GRCE.US,D,20151103,000000,112.8,115.2,109.92,113.76,104.166666875,0
+GRCE.US,D,20151104,000000,112.32,128.16,112.32,119.52,477.833334289,0
+GRCE.US,D,20151105,000000,120,122.88,119.04,120.48,350.0000007,0
+GRCE.US,D,20151106,000000,120.48,121.92,118.08,119.04,187.500000375,0
+GRCE.US,D,20151109,000000,121.44,132,117.6,128.4,339.166667345,0
+GRCE.US,D,20151110,000000,129.6,129.6,124.32,126.72,458.33333425,0
+GRCE.US,D,20151111,000000,122.4,126.24,116.16,118.08,118.833333571,0
+GRCE.US,D,20151112,000000,117.6,121.92,117.6,117.6,52.166666771,0
+GRCE.US,D,20151113,000000,118.08,120.96,116.16,116.16,164.666666996,0
+GRCE.US,D,20151116,000000,110.88,112.8,108.96,110.88,162.500000325,0
+GRCE.US,D,20151117,000000,111.84,112.8,110.4,110.4,12.500000025,0
+GRCE.US,D,20151118,000000,112.8,112.8,108,108.48,133.3333336,0
+GRCE.US,D,20151119,000000,108.96,110.88,108.96,110.88,181.333333696,0
+GRCE.US,D,20151120,000000,109.92,111.36,109.92,110.4,98.000000196,0
+GRCE.US,D,20151123,000000,110.4,111.84,108,108,779.166668225,0
+GRCE.US,D,20151124,000000,113.28,126.24,110.88,117.6,2454.166671575,0
+GRCE.US,D,20151125,000000,118.08,118.08,108.96,109.44,1437.500002875,0
+GRCE.US,D,20151127,000000,110.4,121.92,110.4,117.6,285.500000571,0
+GRCE.US,D,20151130,000000,117.12,117.6,110.4,110.4,606.333334546,0
+GRCE.US,D,20151201,000000,110.4,114.24,109.92,111.84,88.33333351,0
+GRCE.US,D,20151202,000000,113.76,114.72,101.286,101.286,219.000000438,0
+GRCE.US,D,20151203,000000,105.6,105.6,100.8,101.28,132.333333598,0
+GRCE.US,D,20151204,000000,100.32,102.72,99.36,101.28,60.500000121,0
+GRCE.US,D,20151207,000000,98.4,102.72,98.4,102.72,6.333333346,0
+GRCE.US,D,20151208,000000,96.96,98.88,87.84,88.8,210.00000042,0
+GRCE.US,D,20151209,000000,93.12,93.12,79.2,79.68,629.166667925,0
+GRCE.US,D,20151210,000000,82.08,84,75.36,76.8,1648.000003296,0
+GRCE.US,D,20151211,000000,79.68,82.08,77.76,78.24,1056.333335446,0
+GRCE.US,D,20151214,000000,85.44,85.44,79.2,79.2,43.833333421,0
+GRCE.US,D,20151215,000000,83.04,83.04,76.32,77.28,645.833334625,0
+GRCE.US,D,20151216,000000,89.76,153.6,84.96,120.96,33073.000066146,0
+GRCE.US,D,20151217,000000,122.4,132.48,113.28,132,5623.000011246,0
+GRCE.US,D,20151218,000000,134.88,139.68,121.44,139.68,2593.833338521,0
+GRCE.US,D,20151221,000000,141.6,144,129.6,136.32,2248.000004496,0
+GRCE.US,D,20151222,000000,131.04,136.32,128.4,132.96,1381.66666943,0
+GRCE.US,D,20151223,000000,134.4,134.4,125.76,129.12,1223.000002446,0
+GRCE.US,D,20151224,000000,125.28,130.8,122.4,128.16,299.333333932,0
+GRCE.US,D,20151228,000000,126.24,128.478,124.8,126.24,350.500000701,0
+GRCE.US,D,20151229,000000,127.2,127.2,115.68,123.84,731.833334797,0
+GRCE.US,D,20151230,000000,122.88,124.32,118.632,123.84,218.000000436,0
+GRCE.US,D,20151231,000000,116.364,122.4,113.316,122.4,282.166667231,0
+GRCE.US,D,20160104,000000,115.2,122.4,113.28,119.04,389.166667445,0
+GRCE.US,D,20160105,000000,118.56,120.96,113.28,115.68,79.333333492,0
+GRCE.US,D,20160106,000000,114.24,116.646,106.08,107.04,860.833335055,0
+GRCE.US,D,20160107,000000,107.04,107.04,96.96,98.4,976.166668619,0
+GRCE.US,D,20160108,000000,96.768,96.96,88.32,89.76,798.166668263,0
+GRCE.US,D,20160111,000000,89.76,89.76,81.12,83.52,859.333335052,0
+GRCE.US,D,20160112,000000,86.25,86.25,84.558,84.558,154.333333642,0
+GRCE.US,D,20160113,000000,86.4,86.4,73.17,73.92,396.833334127,0
+GRCE.US,D,20160114,000000,74.88,85.44,73.44,80.16,413.500000827,0
+GRCE.US,D,20160115,000000,81.6,81.6,73.68,78.24,1516.333336366,0
+GRCE.US,D,20160119,000000,80.64,80.64,78.72,79.2,235.500000471,0
+GRCE.US,D,20160120,000000,76.8,76.806,72,75.36,167.666667002,0
+GRCE.US,D,20160121,000000,77.76,78.72,73.92,77.76,161.166666989,0
+GRCE.US,D,20160122,000000,79.68,82.08,79.68,81.594,42.500000085,0
+GRCE.US,D,20160125,000000,81.12,83.04,79.2,80.64,31.333333396,0
+GRCE.US,D,20160126,000000,79.206,81.6,78.726,81.6,14.666666696,0
+GRCE.US,D,20160127,000000,80.634,80.634,77.28,79.68,31.333333396,0
+GRCE.US,D,20160128,000000,76.8,80.16,72.96,80.16,201.000000402,0
+GRCE.US,D,20160129,000000,74.88,80.16,73.92,74.88,221.833333777,0
+GRCE.US,D,20160201,000000,73.92,74.88,73.44,74.4,62.500000125,0
+GRCE.US,D,20160202,000000,64.32,73.344,64.32,68.16,362.666667392,0
+GRCE.US,D,20160203,000000,65.76,72.96,64.8,72.96,161.000000322,0
+GRCE.US,D,20160204,000000,76.8,76.8,71.52,72,120.00000024,0
+GRCE.US,D,20160205,000000,69.6,75.834,69.6,75.834,38.500000077,0
+GRCE.US,D,20160208,000000,71.526,72.834,69.6,69.6,107.333333548,0
+GRCE.US,D,20160209,000000,67.2,69.6,65.28,68.4,301.833333937,0
+GRCE.US,D,20160210,000000,65.28,66.846,65.28,65.28,46.66666676,0
+GRCE.US,D,20160211,000000,62.4,68.64,62.4,68.64,56.333333446,0
+GRCE.US,D,20160212,000000,65.76,68.16,62.88,64.8,87.500000175,0
+GRCE.US,D,20160216,000000,67.2,68.64,65.76,68.16,82.833333499,0
+GRCE.US,D,20160217,000000,67.956,73.44,66.948,73.44,415.500000831,0
+GRCE.US,D,20160218,000000,73.44,76.8,66.72,73.446,253.500000507,0
+GRCE.US,D,20160219,000000,76.32,76.8,72.48,76.248,347.666667362,0
+GRCE.US,D,20160222,000000,72.486,75.36,67.2,75.36,169.000000338,0
+GRCE.US,D,20160223,000000,68.16,77.28,67.2,76.8,73.166666813,0
+GRCE.US,D,20160224,000000,76.8,77.28,69.12,69.12,148.000000296,0
+GRCE.US,D,20160225,000000,72.48,72.96,71.49,71.49,14.666666696,0
+GRCE.US,D,20160226,000000,72.48,72.48,71.934,72.006,62.000000124,0
+GRCE.US,D,20160229,000000,72.486,72.486,72,72,41.66666675,0
+GRCE.US,D,20160301,000000,69.12,72.48,69.12,72.48,52.166666771,0
+GRCE.US,D,20160302,000000,78.24,82.56,74.4,79.68,106.333333546,0
+GRCE.US,D,20160303,000000,82.56,90.24,82.56,86.394,196.66666706,0
+GRCE.US,D,20160304,000000,86.4,86.4,84,84.96,316.833333967,0
+GRCE.US,D,20160307,000000,83.076,86.4,83.04,85.728,643.666667954,0
+GRCE.US,D,20160308,000000,82.62,83.04,76.8,82.08,13.500000027,0
+GRCE.US,D,20160309,000000,77.76,79.68,76.8,79.68,15.333333364,0
+GRCE.US,D,20160310,000000,84.96,84.96,76.8,78.72,85.833333505,0
+GRCE.US,D,20160311,000000,83.52,83.52,82.08,82.08,18.166666703,0
+GRCE.US,D,20160314,000000,82.08,82.08,82.08,82.08,4.666666676,0
+GRCE.US,D,20160315,000000,81.6,81.6,70.212,79.68,30.333333394,0
+GRCE.US,D,20160316,000000,80.16,80.88,78.24,78.24,759.833334853,0
+GRCE.US,D,20160317,000000,77.886,78.24,74.886,78.186,15.500000031,0
+GRCE.US,D,20160321,000000,72.432,75.36,72.432,75.36,37.666666742,0
+GRCE.US,D,20160322,000000,73.584,74.358,73.44,73.602,43.833333421,0
+GRCE.US,D,20160323,000000,75.354,75.354,72,72,15.833333365,0
+GRCE.US,D,20160324,000000,72.954,72.954,70.56,70.56,1004.500002009,0
+GRCE.US,D,20160328,000000,70.08,72.954,70.08,72.954,73.666666814,0
+GRCE.US,D,20160329,000000,70.968,71.52,69.6,71.52,429.166667525,0
+GRCE.US,D,20160330,000000,72,72.48,70.08,72.48,70.166666807,0
+GRCE.US,D,20160331,000000,69.6,74.4,68.166,72.96,198.166667063,0
+GRCE.US,D,20160401,000000,72.96,72.96,72,72,78.500000157,0
+GRCE.US,D,20160404,000000,72,72.24,70.56,70.56,96.833333527,0
+GRCE.US,D,20160405,000000,69.12,70.968,69.12,69.12,7.000000014,0
+GRCE.US,D,20160406,000000,71.52,71.52,68.64,70.56,22.833333379,0
+GRCE.US,D,20160407,000000,68.64,68.64,64.8,66.72,83.500000167,0
+GRCE.US,D,20160408,000000,67.68,68.16,64.8,67.674,46.000000092,0
+GRCE.US,D,20160411,000000,64.8,66.72,64.8,66.72,8.33333335,0
+GRCE.US,D,20160412,000000,66.72,70.56,65.28,70.56,188.666667044,0
+GRCE.US,D,20160413,000000,67.2,67.2,65.766,65.766,4.166666675,0
+GRCE.US,D,20160414,000000,65.952,68.16,65.952,68.16,16.000000032,0
+GRCE.US,D,20160415,000000,68.64,68.64,64.8,64.8,62.500000125,0
+GRCE.US,D,20160418,000000,65.136,69.12,64.992,69.12,23.166666713,0
+GRCE.US,D,20160419,000000,66.24,69.6,66.24,68.736,48.500000097,0
+GRCE.US,D,20160420,000000,67.2,70.908,67.2,68.166,19.166666705,0
+GRCE.US,D,20160421,000000,68.64,69.6,67.836,69.6,35.00000007,0
+GRCE.US,D,20160425,000000,66.24,66.75,62.544,66.696,117.500000235,0
+GRCE.US,D,20160426,000000,67.2,67.2,67.2,67.2,2.166666671,0
+GRCE.US,D,20160427,000000,66.72,68.16,65.232,65.232,232.333333798,0
+GRCE.US,D,20160428,000000,65.76,69.6,65.76,69.12,60.666666788,0
+GRCE.US,D,20160429,000000,63.36,67.68,63.36,67.68,33.3333334,0
+GRCE.US,D,20160503,000000,67.68,68.64,63.36,63.84,157.666666982,0
+GRCE.US,D,20160504,000000,63.84,64.8,63.84,64.8,39.500000079,0
+GRCE.US,D,20160505,000000,64.32,65.838,64.32,64.956,97.666666862,0
+GRCE.US,D,20160506,000000,63.36,65.28,63.36,64.32,21.000000042,0
+GRCE.US,D,20160509,000000,65.28,65.286,62.4,64.8,94.000000188,0
+GRCE.US,D,20160510,000000,57.738,63.84,57.738,58.56,97.666666862,0
+GRCE.US,D,20160511,000000,57.6,58.08,57.6,58.08,4.166666675,0
+GRCE.US,D,20160512,000000,57.6,61.44,57.6,61.44,33.3333334,0
+GRCE.US,D,20160513,000000,60.96,65.76,60,64.8,2033.3333374,0
+GRCE.US,D,20160516,000000,61.44,69.6,61.44,66.156,140.666666948,0
+GRCE.US,D,20160517,000000,66.72,66.72,62.88,63.84,58.33333345,0
+GRCE.US,D,20160518,000000,66.24,67.2,66.24,66.714,34.833333403,0
+GRCE.US,D,20160519,000000,62.88,62.88,62.4,62.4,19.666666706,0
+GRCE.US,D,20160520,000000,64.32,64.32,60.48,62.058,39.666666746,0
+GRCE.US,D,20160523,000000,64.8,67.68,64.8,64.8,76.500000153,0
+GRCE.US,D,20160524,000000,64.32,69.6,61.716,67.686,574.000001148,0
+GRCE.US,D,20160525,000000,68.64,80.16,68.64,80.16,267.833333869,0
+GRCE.US,D,20160526,000000,68.16,71.52,67.68,71.52,9.166666685,0
+GRCE.US,D,20160527,000000,71.52,72.006,71.52,72,6.333333346,0
+GRCE.US,D,20160531,000000,73.44,78.24,72,72,173.500000347,0
+GRCE.US,D,20160601,000000,76.32,76.32,66.096,71.52,10.500000021,0
+GRCE.US,D,20160602,000000,71.52,72,67.296,70.56,56.000000112,0
+GRCE.US,D,20160603,000000,69.114,69.12,64.806,67.836,40.500000081,0
+GRCE.US,D,20160606,000000,67.2,67.2,65.28,65.28,6.333333346,0
+GRCE.US,D,20160607,000000,68.16,68.16,64.806,65.358,38.833333411,0
+GRCE.US,D,20160608,000000,68.154,74.88,67.2,74.88,233.500000467,0
+GRCE.US,D,20160609,000000,77.28,77.28,72,73.44,20.833333375,0
+GRCE.US,D,20160610,000000,75.36,76.8,72,73.44,45.00000009,0
+GRCE.US,D,20160614,000000,73.44,73.44,73.44,73.44,2.166666671,0
+GRCE.US,D,20160615,000000,70.56,70.56,70.56,70.56,84.166666835,0
+GRCE.US,D,20160616,000000,71.868,71.868,71.868,71.868,2.166666671,0
+GRCE.US,D,20160617,000000,72.96,73.914,71.52,73.914,17.000000034,0
+GRCE.US,D,20160620,000000,72.96,72.96,72,72.48,16.6666667,0
+GRCE.US,D,20160621,000000,70.416,76.8,70.128,70.566,37.333333408,0
+GRCE.US,D,20160622,000000,70.26,70.26,70.26,70.26,4.833333343,0
+GRCE.US,D,20160624,000000,73.17,74.4,64.8,65.76,71.166666809,0
+GRCE.US,D,20160627,000000,64.8,65.76,64.8,65.748,62.500000125,0
+GRCE.US,D,20160628,000000,66.726,68.436,66.726,67.146,182.500000365,0
+GRCE.US,D,20160629,000000,67.2,67.2,66.24,66.24,14.666666696,0
+GRCE.US,D,20160705,000000,64.8,65.952,64.8,65.952,30.500000061,0
+GRCE.US,D,20160706,000000,64.8,64.8,58.08,63.84,209.500000419,0
+GRCE.US,D,20160707,000000,61.704,63.51,61.704,63.51,27.166666721,0
+GRCE.US,D,20160708,000000,63.36,63.36,61.44,62.4,20.833333375,0
+GRCE.US,D,20160712,000000,62.88,64.32,61.44,64.32,59.000000118,0
+GRCE.US,D,20160713,000000,64.32,64.32,63.36,63.36,34.000000068,0
+GRCE.US,D,20160714,000000,63.39,82.944,61.92,75.042,12033.3333574,0
+GRCE.US,D,20160715,000000,85.92,85.92,72,72.96,1004.166668675,0
+GRCE.US,D,20160718,000000,74.88,77.292,70.56,70.56,369.666667406,0
+GRCE.US,D,20160719,000000,68.244,70.002,68.244,68.64,34.833333403,0
+GRCE.US,D,20160720,000000,66.72,72.924,66.72,72,163.33333366,0
+GRCE.US,D,20160721,000000,70.368,73.44,69.6,73.44,35.500000071,0
+GRCE.US,D,20160722,000000,71.52,71.52,71.52,71.52,2.166666671,0
+GRCE.US,D,20160725,000000,71.052,78.72,64.8,74.4,975.666668618,0
+GRCE.US,D,20160726,000000,74.4,75.84,70.56,73.92,110.833333555,0
+GRCE.US,D,20160727,000000,74.448,81.594,68.64,75.36,2483.000004966,0
+GRCE.US,D,20160728,000000,71.52,74.4,69.12,72.042,365.666667398,0
+GRCE.US,D,20160729,000000,76.8,76.8,67.2,74.4,374.333334082,0
+GRCE.US,D,20160801,000000,68.16,74.4,66.72,74.394,1653.166669973,0
+GRCE.US,D,20160802,000000,76.8,77.28,72,72.96,928.33333519,0
+GRCE.US,D,20160803,000000,74.4,76.32,72,74.88,129.666666926,0
+GRCE.US,D,20160804,000000,74.4,76.32,69.6,69.6,510.833334355,0
+GRCE.US,D,20160805,000000,75.342,75.342,72.48,74.394,209.000000418,0
+GRCE.US,D,20160808,000000,75.36,75.36,75.36,75.36,2.333333338,0
+GRCE.US,D,20160809,000000,72.96,74.88,69.6,70.08,190.166667047,0
+GRCE.US,D,20160810,000000,70.08,70.08,69.6,69.6,23.000000046,0
+GRCE.US,D,20160811,000000,68.226,71.52,68.16,71.52,46.333333426,0
+GRCE.US,D,20160812,000000,67.686,70.56,67.686,68.34,78.33333349,0
+GRCE.US,D,20160815,000000,68.628,69.6,67.2,68.16,2124.500004249,0
+GRCE.US,D,20160816,000000,71.04,71.04,67.68,68.16,652.333334638,0
+GRCE.US,D,20160817,000000,65.76,69.594,64.8,64.8,176.833333687,0
+GRCE.US,D,20160818,000000,64.8,68.64,64.8,65.28,190.00000038,0
+GRCE.US,D,20160819,000000,64.8,67.68,64.8,66.468,299.666667266,0
+GRCE.US,D,20160822,000000,67.2,67.2,64.8,65.28,49.166666765,0
+GRCE.US,D,20160823,000000,63.96,65.76,63.84,65.76,322.000000644,0
+GRCE.US,D,20160824,000000,65.76,67.2,62.88,62.88,128.33333359,0
+GRCE.US,D,20160825,000000,62.88,65.274,62.88,63.366,39.500000079,0
+GRCE.US,D,20160826,000000,63.84,65.28,63.84,65.28,133.500000267,0
+GRCE.US,D,20160829,000000,66.24,66.24,65.28,65.28,82.333333498,0
+GRCE.US,D,20160830,000000,63.366,65.52,63.366,63.846,16.6666667,0
+GRCE.US,D,20160831,000000,64.32,65.28,63.108,63.84,94.666666856,0
+GRCE.US,D,20160901,000000,64.32,64.8,63.84,63.84,102.166666871,0
+GRCE.US,D,20160902,000000,64.32,64.56,64.32,64.56,8.166666683,0
+GRCE.US,D,20160906,000000,64.32,64.8,64.32,64.32,46.833333427,0
+GRCE.US,D,20160907,000000,64.8,64.8,63.84,63.84,137.000000274,0
+GRCE.US,D,20160908,000000,62.4,64.32,61.926,64.32,41.333333416,0
+GRCE.US,D,20160909,000000,62.4,62.64,62.4,62.64,7.833333349,0
+GRCE.US,D,20160912,000000,60.96,63.36,57.6,63.36,157.000000314,0
+GRCE.US,D,20160913,000000,60,60,60,60,3.000000006,0
+GRCE.US,D,20160914,000000,67.68,148.32,66.24,134.88,102969.83353927,0
+GRCE.US,D,20160915,000000,121.44,137.76,101.76,106.56,38498.33341033,0
+GRCE.US,D,20160916,000000,101.76,108.48,94.08,96,8038.000016076,0
+GRCE.US,D,20160919,000000,92.16,103.674,92.16,97.392,4576.500009153,0
+GRCE.US,D,20160920,000000,118.08,118.08,95.04,99.36,1897.500003795,0
+GRCE.US,D,20160921,000000,100.32,100.32,90.72,95.52,2064.000004128,0
+GRCE.US,D,20160922,000000,91.2,94.8,88.8,90.24,1181.166669029,0
+GRCE.US,D,20160923,000000,90.72,95.52,90.24,90.72,978.166668623,0
+GRCE.US,D,20160926,000000,92.64,94.08,88.8,89.28,522.000001044,0
+GRCE.US,D,20160927,000000,88.32,100.272,88.32,93.12,3194.000006388,0
+GRCE.US,D,20160928,000000,92.16,94.026,90.24,90.72,543.500001087,0
+GRCE.US,D,20160929,000000,89.76,94.08,87.84,87.84,559.000001118,0
+GRCE.US,D,20160930,000000,89.28,91.68,84,85.794,898.500001797,0
+GRCE.US,D,20161003,000000,90.72,90.72,86.4,86.4,404.000000808,0
+GRCE.US,D,20161004,000000,84.48,85.68,84.48,84.48,482.500000965,0
+GRCE.US,D,20161005,000000,81.6,88.608,81.6,82.08,369.833334073,0
+GRCE.US,D,20161006,000000,84.96,85.332,82.08,82.56,451.000000902,0
+GRCE.US,D,20161007,000000,82.56,82.56,80.16,80.16,902.166668471,0
+GRCE.US,D,20161010,000000,80.16,80.628,79.2,79.2,458.166667583,0
+GRCE.US,D,20161011,000000,79.2,83.04,79.2,80.64,444.500000889,0
+GRCE.US,D,20161012,000000,80.64,83.04,78.72,81.12,773.166668213,0
+GRCE.US,D,20161013,000000,78.72,81.12,78.24,78.72,615.500001231,0
+GRCE.US,D,20161014,000000,79.2,79.68,77.28,79.68,347.833334029,0
+GRCE.US,D,20161017,000000,79.2,80.16,76.8,77.76,150.0000003,0
+GRCE.US,D,20161018,000000,79.2,79.2,74.4,74.88,520.00000104,0
+GRCE.US,D,20161019,000000,75.372,76.686,74.448,74.568,46.500000093,0
+GRCE.US,D,20161020,000000,74.316,76.164,72.48,74.088,343.666667354,0
+GRCE.US,D,20161021,000000,72.48,74.892,70.08,71.472,618.666667904,0
+GRCE.US,D,20161024,000000,70.08,72,67.68,67.68,260.666667188,0
+GRCE.US,D,20161025,000000,69.12,69.12,67.68,67.68,177.500000355,0
+GRCE.US,D,20161026,000000,71.028,71.472,67.2,68.64,556.66666778,0
+GRCE.US,D,20161027,000000,68.01,68.01,67.2,67.302,78.500000157,0
+GRCE.US,D,20161028,000000,67.2,68.16,63.366,65.28,141.333333616,0
+GRCE.US,D,20161031,000000,63.84,64.8,63.84,64.32,100.500000201,0
+GRCE.US,D,20161101,000000,64.8,64.8,60.258,61.44,385.166667437,0
+GRCE.US,D,20161102,000000,60,65.28,59.52,62.88,1203.666669074,0
+GRCE.US,D,20161103,000000,63.84,63.84,60.96,63.36,97.500000195,0
+GRCE.US,D,20161104,000000,62.88,63.36,60.48,60.486,1161.500002323,0
+GRCE.US,D,20161107,000000,64.314,64.314,61.44,61.44,276.66666722,0
+GRCE.US,D,20161108,000000,62.4,62.88,61.44,61.92,28.833333391,0
+GRCE.US,D,20161109,000000,60.96,63.36,60.48,62.886,133.833333601,0
+GRCE.US,D,20161110,000000,62.88,66.24,61.464,62.112,268.166667203,0
+GRCE.US,D,20161111,000000,63.84,68.982,60.48,66.24,1351.500002703,0
+GRCE.US,D,20161114,000000,68.16,69.6,61.344,66.72,1373.833336081,0
+GRCE.US,D,20161115,000000,68.16,68.16,62.4,62.544,507.833334349,0
+GRCE.US,D,20161116,000000,65.28,65.28,62.88,64.32,100.0000002,0
+GRCE.US,D,20161117,000000,64.8,64.8,62.88,63.378,100.0000002,0
+GRCE.US,D,20161118,000000,62.88,63.36,62.4,62.88,138.666666944,0
+GRCE.US,D,20161121,000000,64.32,64.32,62.88,62.88,79.666666826,0
+GRCE.US,D,20161122,000000,64.212,64.212,61.62,62.88,139.166666945,0
+GRCE.US,D,20161123,000000,60.96,61.434,57.6,58.554,708.166668083,0
+GRCE.US,D,20161125,000000,58.56,63.732,58.56,59.52,136.333333606,0
+GRCE.US,D,20161128,000000,60,69.6,58.56,66.108,2043.500004087,0
+GRCE.US,D,20161129,000000,72.48,118.08,72.48,89.76,52623.166771913,0
+GRCE.US,D,20161130,000000,76.8,82.32,66.24,67.2,9024.500018049,0
+GRCE.US,D,20161201,000000,67.2,71.388,58.56,65.76,1901.333337136,0
+GRCE.US,D,20161202,000000,63.84,69.114,63.84,64.32,2018.833337371,0
+GRCE.US,D,20161205,000000,64.8,70.08,64.8,66.72,1740.00000348,0
+GRCE.US,D,20161206,000000,67.2,69.12,64.8,65.862,1148.833335631,0
+GRCE.US,D,20161207,000000,65.76,66.132,62.4,65.28,630.00000126,0
+GRCE.US,D,20161208,000000,65.76,65.76,63.36,63.36,581.833334497,0
+GRCE.US,D,20161209,000000,63.36,65.256,60.852,60.852,914.666668496,0
+GRCE.US,D,20161212,000000,60.96,62.88,60.96,62.4,429.333334192,0
+GRCE.US,D,20161213,000000,60.96,61.92,60.48,61.068,577.666667822,0
+GRCE.US,D,20161214,000000,60.48,60.96,56.16,56.16,1671.500003343,0
+GRCE.US,D,20161215,000000,56.64,59.52,53.28,57.6,1814.500003629,0
+GRCE.US,D,20161216,000000,57.12,57.12,53.76,54.24,1225.00000245,0
+GRCE.US,D,20161219,000000,54.1344,59.04,53.76,56.16,898.000001796,0
+GRCE.US,D,20161220,000000,55.4448,57.6,55.4448,56.16,681.500001363,0
+GRCE.US,D,20161221,000000,56.64,60,53.28,59.04,5226.500010453,0
+GRCE.US,D,20161222,000000,59.04,59.04,55.2,55.6848,979.333335292,0
+GRCE.US,D,20161223,000000,64.8,97.44,63.612,63.84,103567.33354047,0
+GRCE.US,D,20161227,000000,63.84,72.204,63.84,71.04,6441.833346217,0
+GRCE.US,D,20161228,000000,71.04,72.432,64.8,64.8,3953.500007907,0
+GRCE.US,D,20161229,000000,62.4,68.592,62.4,66.24,1201.66666907,0
+GRCE.US,D,20161230,000000,66.72,66.72,60,60,1904.166670475,0
+GRCE.US,D,20170103,000000,60.48,63.072,60,61.716,343.000000686,0
+GRCE.US,D,20170104,000000,62.4,66.714,60.48,63.36,1520.500003041,0
+GRCE.US,D,20170105,000000,64.32,64.32,61.44,62.4,733.833334801,0
+GRCE.US,D,20170106,000000,62.4,63.834,60.48,60.96,547.833334429,0
+GRCE.US,D,20170109,000000,60.234,60.864,57.6,59.52,1158.833335651,0
+GRCE.US,D,20170110,000000,58.56,62.88,58.08,59.52,1408.833336151,0
+GRCE.US,D,20170111,000000,60,79.53,60,66.24,16901.833367137,0
+GRCE.US,D,20170112,000000,64.8,65.76,58.56,61.44,3171.000006342,0
+GRCE.US,D,20170113,000000,61.92,62.4,60,60.48,1256.166669179,0
+GRCE.US,D,20170117,000000,60.96,61.674,59.04,59.04,632.833334599,0
+GRCE.US,D,20170118,000000,60,68.688,57.6,61.44,2934.833339203,0
+GRCE.US,D,20170119,000000,61.44,61.44,60,60.48,1219.000002438,0
+GRCE.US,D,20170120,000000,60.48,62.4,57.6,60.48,3448.500006897,0
+GRCE.US,D,20170123,000000,68.64,84,65.76,72,32569.000065138,0
+GRCE.US,D,20170124,000000,74.88,76.8,67.68,69.12,8500.166683667,0
+GRCE.US,D,20170125,000000,69.12,69.216,63.36,66.72,2527.166671721,0
+GRCE.US,D,20170126,000000,66.72,66.72,62.4,64.8,3606.500007213,0
+GRCE.US,D,20170127,000000,64.8,67.2,62.4,64.368,1444.333336222,0
+GRCE.US,D,20170130,000000,64.32,64.932,61.44,61.92,1756.000003512,0
+GRCE.US,D,20170131,000000,61.44,63.228,60.96,60.96,1318.666669304,0
+GRCE.US,D,20170201,000000,60.96,64.32,60.48,61.44,1219.500002439,0
+GRCE.US,D,20170202,000000,61.92,63.84,60.942,61.44,2084.000004168,0
+GRCE.US,D,20170203,000000,61.92,63.84,61.44,62.88,1436.500002873,0
+GRCE.US,D,20170206,000000,63.36,67.152,60.96,62.4,4613.33334256,0
+GRCE.US,D,20170207,000000,61.92,61.92,58.56,60.48,1954.333337242,0
+GRCE.US,D,20170208,000000,60,61.44,59.52,61.44,1000.500002001,0
+GRCE.US,D,20170209,000000,60.48,62.88,60,61.92,1363.666669394,0
+GRCE.US,D,20170210,000000,63.834,63.834,60.96,62.88,743.500001487,0
+GRCE.US,D,20170213,000000,62.4,64.8,60,61.314,1426.166669519,0
+GRCE.US,D,20170214,000000,60.48,63.36,60.48,61.752,813.000001626,0
+GRCE.US,D,20170215,000000,60.96,62.304,60.48,60.96,393.833334121,0
+GRCE.US,D,20170216,000000,61.434,61.44,60.48,60.96,972.666668612,0
+GRCE.US,D,20170217,000000,60.96,63.84,60.48,63.84,4395.166675457,0
+GRCE.US,D,20170221,000000,62.88,71.04,61.32,61.44,12246.66669116,0
+GRCE.US,D,20170222,000000,61.44,64.71,61.44,61.44,2747.166672161,0
+GRCE.US,D,20170223,000000,61.44,62.73,59.04,59.04,2068.833337471,0
+GRCE.US,D,20170224,000000,59.52,59.52,55.68,57.6,1834.666670336,0
+GRCE.US,D,20170227,000000,56.64,57.6,55.68,57.12,1396.66666946,0
+GRCE.US,D,20170228,000000,57.12,61.44,57.12,60,1275.333335884,0
+GRCE.US,D,20170301,000000,60.48,60.75,55.68,57.252,2013.666670694,0
+GRCE.US,D,20170302,000000,58.56,59.04,55.68,55.68,2760.833338855,0
+GRCE.US,D,20170303,000000,56.16,57.6,55.7088,56.64,561.833334457,0
+GRCE.US,D,20170306,000000,57.12,58.56,55.68,57.12,1257.166669181,0
+GRCE.US,D,20170307,000000,55.68,56.5152,54.72,55.2,953.833335241,0
+GRCE.US,D,20170308,000000,54.72,57.6,54.72,56.64,702.333334738,0
+GRCE.US,D,20170309,000000,57.12,59.04,57.048,58.56,2948.833339231,0
+GRCE.US,D,20170310,000000,58.56,58.56,57.12,58.56,275.500000551,0
+GRCE.US,D,20170313,000000,57.822,59.52,57.6,58.08,450.333334234,0
+GRCE.US,D,20170314,000000,58.086,62.4,57.696,62.4,1743.833336821,0
+GRCE.US,D,20170315,000000,63.36,64.32,60.96,62.304,2018.33333737,0
+GRCE.US,D,20170316,000000,62.322,65.28,61.92,64.32,1454.333336242,0
+GRCE.US,D,20170317,000000,62.4,65.76,61.92,64.8,1962.500003925,0
+GRCE.US,D,20170320,000000,64.8,69.12,63.84,67.08,6914.000013828,0
+GRCE.US,D,20170321,000000,68.16,69.12,64.32,64.8,3550.500007101,0
+GRCE.US,D,20170322,000000,64.32,64.32,60,60.96,906.500001813,0
+GRCE.US,D,20170323,000000,61.44,68.16,60,60.48,625.666667918,0
+GRCE.US,D,20170324,000000,60,64.32,60,61.44,568.33333447,0
+GRCE.US,D,20170327,000000,60.486,62.4,60,60.48,96.66666686,0
+GRCE.US,D,20170328,000000,62.4,62.4,60,60.48,303.166667273,0
+GRCE.US,D,20170329,000000,60.714,61.44,60,60.48,386.500000773,0
+GRCE.US,D,20170330,000000,65.28,79.2,62.88,63.36,22959.500045919,0
+GRCE.US,D,20170331,000000,62.4,71.52,62.4,65.28,1963.666670594,0
+GRCE.US,D,20170403,000000,64.8,69.12,64.8,66.72,1235.500002471,0
+GRCE.US,D,20170404,000000,66.72,67.632,64.824,65.28,496.66666766,0
+GRCE.US,D,20170405,000000,66.552,67.098,64.8,65.754,531.000001062,0
+GRCE.US,D,20170406,000000,64.8,65.754,63.84,63.84,603.33333454,0
+GRCE.US,D,20170407,000000,64.32,65.28,63.84,63.84,381.000000762,0
+GRCE.US,D,20170410,000000,63.84,64.764,63.516,64.764,497.000000994,0
+GRCE.US,D,20170411,000000,62.88,66.24,61.44,63.36,306.66666728,0
+GRCE.US,D,20170412,000000,65.52,66.24,64.32,64.32,103.166666873,0
+GRCE.US,D,20170413,000000,64.8,66.72,62.4,63.84,675.666668018,0
+GRCE.US,D,20170417,000000,63.84,66.24,62.4,63.36,530.666667728,0
+GRCE.US,D,20170418,000000,65.28,65.28,62.4,63.84,773.000001546,0
+GRCE.US,D,20170419,000000,62.4,62.88,61.44,62.358,715.166668097,0
+GRCE.US,D,20170420,000000,63.36,63.36,61.92,62.88,97.333333528,0
+GRCE.US,D,20170421,000000,61.998,62.88,61.44,61.92,745.166668157,0
+GRCE.US,D,20170424,000000,61.44,61.44,60,60,1801.166670269,0
+GRCE.US,D,20170425,000000,59.52,62.88,59.52,60.966,1062.833335459,0
+GRCE.US,D,20170426,000000,61.932,62.4,60.96,61.44,71.500000143,0
+GRCE.US,D,20170427,000000,62.4,63.372,61.44,61.44,365.166667397,0
+GRCE.US,D,20170428,000000,61.44,61.92,60.96,61.44,452.166667571,0
+GRCE.US,D,20170501,000000,60.96,63.054,60.96,61.44,146.333333626,0
+GRCE.US,D,20170502,000000,62.388,64.8,61.92,63.846,1054.166668775,0
+GRCE.US,D,20170503,000000,64.8,64.8,60.96,63.36,98.33333353,0
+GRCE.US,D,20170504,000000,61.44,63.96,61.44,62.4,141.66666695,0
+GRCE.US,D,20170505,000000,62.88,64.32,62.88,63.84,873.666668414,0
+GRCE.US,D,20170508,000000,63.96,63.96,61.44,62.88,366.500000733,0
+GRCE.US,D,20170509,000000,62.4,63.84,61.44,61.44,801.000001602,0
+GRCE.US,D,20170510,000000,61.92,62.4,61.44,61.92,75.833333485,0
+GRCE.US,D,20170511,000000,62.4,62.4,61.44,61.44,343.33333402,0
+GRCE.US,D,20170512,000000,61.44,61.92,60.48,60.54,32.666666732,0
+GRCE.US,D,20170515,000000,60.48,60.96,60,60.96,125.666666918,0
+GRCE.US,D,20170516,000000,62.4,63.186,59.52,62.874,800.0000016,0
+GRCE.US,D,20170517,000000,62.4,63.84,60.96,62.4,1165.333335664,0
+GRCE.US,D,20170518,000000,62.4,62.4,60,60,106.66666688,0
+GRCE.US,D,20170519,000000,60.48,61.44,59.52,59.52,861.500001723,0
+GRCE.US,D,20170522,000000,60,60,59.04,59.04,467.000000934,0
+GRCE.US,D,20170523,000000,59.04,61.332,59.04,60.48,314.333333962,0
+GRCE.US,D,20170524,000000,60.96,60.96,60.384,60.474,107.666666882,0
+GRCE.US,D,20170525,000000,60,60.48,60,60,944.500001889,0
+GRCE.US,D,20170526,000000,59.04,60.96,59.04,59.52,422.666667512,0
+GRCE.US,D,20170530,000000,60.96,60.96,59.52,59.61,194.166667055,0
+GRCE.US,D,20170531,000000,59.52,62.4,59.52,61.776,109.833333553,0
+GRCE.US,D,20170601,000000,61.92,61.92,60.48,60.96,153.833333641,0
+GRCE.US,D,20170602,000000,60.246,64.272,60.108,62.076,303.000000606,0
+GRCE.US,D,20170605,000000,61.44,61.92,60,60,81.500000163,0
+GRCE.US,D,20170606,000000,60,62.4,60,61.92,88.166666843,0
+GRCE.US,D,20170607,000000,61.08,64.278,60.228,60.228,93.833333521,0
+GRCE.US,D,20170608,000000,61.44,62.49,61.44,61.92,153.500000307,0
+GRCE.US,D,20170609,000000,62.4,62.88,60.48,60.96,603.500001207,0
+GRCE.US,D,20170612,000000,60.96,61.44,59.52,60.96,311.000000622,0
+GRCE.US,D,20170613,000000,61.44,66.72,60.42,65.808,1799.500003599,0
+GRCE.US,D,20170614,000000,67.68,72.324,65.046,70.56,6660.333346654,0
+GRCE.US,D,20170615,000000,69.6,69.6,60.48,63.36,515.666667698,0
+GRCE.US,D,20170616,000000,65.28,65.28,61.092,61.92,1935.00000387,0
+GRCE.US,D,20170619,000000,63.84,63.84,61.92,62.406,357.500000715,0
+GRCE.US,D,20170620,000000,62.406,62.406,61.44,61.92,317.666667302,0
+GRCE.US,D,20170621,000000,62.4,62.4,60,60.48,940.500001881,0
+GRCE.US,D,20170622,000000,60.48,61.92,60,60,358.33333405,0
+GRCE.US,D,20170623,000000,60,61.128,60,60.48,274.333333882,0
+GRCE.US,D,20170626,000000,61.332,62.976,60.48,62.4,176.000000352,0
+GRCE.US,D,20170627,000000,63.84,63.84,60.96,60.96,469.000000938,0
+GRCE.US,D,20170628,000000,60.48,63.36,60.48,62.88,902.833335139,0
+GRCE.US,D,20170629,000000,64.32,64.32,61.44,61.44,438.833334211,0
+GRCE.US,D,20170630,000000,60.96,63.84,60.96,63.36,323.166667313,0
+GRCE.US,D,20170703,000000,61.44,61.446,60.96,60.96,82.666666832,0
+GRCE.US,D,20170705,000000,62.4,64.476,60.96,61.92,573.500001147,0
+GRCE.US,D,20170706,000000,60.96,62.1,60.96,61.92,43.33333342,0
+GRCE.US,D,20170707,000000,62.4,63.414,61.44,61.44,103.33333354,0
+GRCE.US,D,20170710,000000,62.88,64.272,61.44,64.272,80.500000161,0
+GRCE.US,D,20170711,000000,63.36,63.84,62.4,63.84,19.500000039,0
+GRCE.US,D,20170712,000000,62.4,63.84,61.92,62.406,384.666667436,0
+GRCE.US,D,20170713,000000,62.88,63.84,60.48,60.48,379.166667425,0
+GRCE.US,D,20170714,000000,60.48,60.966,60.48,60.48,144.000000288,0
+GRCE.US,D,20170717,000000,60.48,63.636,60.48,63.636,220.500000441,0
+GRCE.US,D,20170718,000000,61.44,62.592,61.44,62.394,78.33333349,0
+GRCE.US,D,20170719,000000,61.872,62.88,61.44,61.44,107.166666881,0
+GRCE.US,D,20170721,000000,61.44,62.4,61.44,61.44,110.333333554,0
+GRCE.US,D,20170724,000000,62.88,63.36,62.292,63.36,308.166667283,0
+GRCE.US,D,20170725,000000,61.92,67.68,61.44,61.44,161.333333656,0
+GRCE.US,D,20170726,000000,64.8,67.2,61.446,66.234,107.166666881,0
+GRCE.US,D,20170727,000000,64.32,66.24,62.076,62.4,292.666667252,0
+GRCE.US,D,20170728,000000,60.96,69.6,60.96,62.4,698.000001396,0
+GRCE.US,D,20170731,000000,63.84,66.24,61.674,63.36,571.000001142,0
+GRCE.US,D,20170801,000000,64.08,66.906,60.96,61.914,390.666667448,0
+GRCE.US,D,20170802,000000,62.4,65.76,61.74,63.84,876.500001753,0
+GRCE.US,D,20170803,000000,65.28,65.76,62.4,62.4,810.666668288,0
+GRCE.US,D,20170804,000000,63.84,65.76,61.92,61.92,823.166668313,0
+GRCE.US,D,20170807,000000,61.44,65.28,60.96,61.44,603.166667873,0
+GRCE.US,D,20170808,000000,60.48,63.84,60.48,62.4,451.66666757,0
+GRCE.US,D,20170809,000000,61.92,65.862,61.44,62.88,902.000001804,0
+GRCE.US,D,20170810,000000,62.88,67.2,61.44,62.88,581.66666783,0
+GRCE.US,D,20170811,000000,62.4,64.8,61.92,63.834,264.333333862,0
+GRCE.US,D,20170814,000000,63.36,63.84,61.44,61.92,645.00000129,0
+GRCE.US,D,20170815,000000,63.36,63.36,60,60.96,1017.833335369,0
+GRCE.US,D,20170816,000000,60.96,62.88,60.48,62.88,761.66666819,0
+GRCE.US,D,20170817,000000,62.4,63.84,60.48,62.88,652.333334638,0
+GRCE.US,D,20170818,000000,63.84,64.32,59.526,62.4,534.333334402,0
+GRCE.US,D,20170821,000000,63.36,64.32,60.96,64.32,1240.333335814,0
+GRCE.US,D,20170822,000000,60.96,62.4,60.96,61.92,511.000001022,0
+GRCE.US,D,20170823,000000,61.998,63.36,61.92,63.36,216.833333767,0
+GRCE.US,D,20170824,000000,62.4,63.84,61.92,63.84,241.500000483,0
+GRCE.US,D,20170825,000000,62.4,64.8,61.44,61.44,983.500001967,0
+GRCE.US,D,20170828,000000,61.92,62.754,61.92,62.16,110.166666887,0
+GRCE.US,D,20170829,000000,61.92,62.736,61.92,62.4,61.000000122,0
+GRCE.US,D,20170830,000000,62.4,63.36,61.44,61.92,426.000000852,0
+GRCE.US,D,20170831,000000,62.448,62.448,61.44,61.554,222.833333779,0
+GRCE.US,D,20170901,000000,62.604,62.604,61.44,61.44,166.500000333,0
+GRCE.US,D,20170905,000000,61.44,63.36,61.008,63.36,568.000001136,0
+GRCE.US,D,20170906,000000,63.36,64.8,61.572,62.4,379.666667426,0
+GRCE.US,D,20170907,000000,62.4,64.32,62.4,64.32,122.166666911,0
+GRCE.US,D,20170908,000000,63.36,64.32,62.88,63.84,80.666666828,0
+GRCE.US,D,20170911,000000,62.88,63.834,62.88,62.928,117.833333569,0
+GRCE.US,D,20170912,000000,62.4,63.36,61.92,62.544,274.666667216,0
+GRCE.US,D,20170913,000000,62.4,63.36,62.4,63.36,133.3333336,0
+GRCE.US,D,20170914,000000,63.36,64.32,61.92,63.012,331.166667329,0
+GRCE.US,D,20170915,000000,62.4,64.32,61.44,63.36,754.833334843,0
+GRCE.US,D,20170918,000000,63.84,64.8,61.92,61.92,1065.666668798,0
+GRCE.US,D,20170919,000000,61.44,64.32,61.44,63.276,907.000001814,0
+GRCE.US,D,20170920,000000,61.92,64.32,61.44,61.614,764.166668195,0
+GRCE.US,D,20170921,000000,62.4,64.32,61.488,63.36,825.166668317,0
+GRCE.US,D,20170922,000000,63.36,64.8,62.448,63.366,390.166667447,0
+GRCE.US,D,20170925,000000,63.84,64.32,63.36,64.32,378.500000757,0
+GRCE.US,D,20170926,000000,64.8,64.8,62.4,64.8,254.333333842,0
+GRCE.US,D,20170927,000000,64.32,64.32,63.972,64.14,34.666666736,0
+GRCE.US,D,20170928,000000,63.84,67.2,63.84,66.72,614.333334562,0
+GRCE.US,D,20170929,000000,66.624,69.6,66.624,68.16,768.666668204,0
+GRCE.US,D,20171002,000000,67.2,68.16,63.84,63.84,1389.666669446,0
+GRCE.US,D,20171003,000000,63.846,68.16,62.4,63.36,1023.833335381,0
+GRCE.US,D,20171004,000000,64.32,64.32,62.4,63.36,164.000000328,0
+GRCE.US,D,20171005,000000,62.4,64.8,62.4,64.08,401.66666747,0
+GRCE.US,D,20171006,000000,64.32,64.638,63.36,64.32,105.333333544,0
+GRCE.US,D,20171009,000000,64.32,64.32,63.84,63.84,31.500000063,0
+GRCE.US,D,20171010,000000,64.284,64.8,63.36,64.032,227.833333789,0
+GRCE.US,D,20171011,000000,64.32,66.336,64.32,64.8,327.000000654,0
+GRCE.US,D,20171012,000000,65.28,67.17,64.8,64.8,440.166667547,0
+GRCE.US,D,20171013,000000,65.28,65.76,64.8,64.8,119.666666906,0
+GRCE.US,D,20171016,000000,65.28,66.24,64.8,66.234,100.166666867,0
+GRCE.US,D,20171017,000000,66.24,66.24,62.4,63.36,922.666668512,0
+GRCE.US,D,20171018,000000,63.36,64.314,63.36,63.84,43.500000087,0
+GRCE.US,D,20171019,000000,63.84,64.8,62.4,62.4,131.66666693,0
+GRCE.US,D,20171020,000000,63.174,63.366,62.4,62.4,90.166666847,0
+GRCE.US,D,20171023,000000,62.4,63.84,62.4,62.844,105.166666877,0
+GRCE.US,D,20171024,000000,62.88,63.84,61.92,61.92,215.666667098,0
+GRCE.US,D,20171025,000000,62.4,64.8,62.4,62.88,445.666667558,0
+GRCE.US,D,20171026,000000,63.84,64.8,61.92,61.92,860.500001721,0
+GRCE.US,D,20171027,000000,62.4,62.88,61.92,62.406,172.166667011,0
+GRCE.US,D,20171030,000000,62.76,62.88,62.082,62.4,421.66666751,0
+GRCE.US,D,20171031,000000,62.88,62.88,61.44,61.488,371.500000743,0
+GRCE.US,D,20171101,000000,61.602,62.4,60.96,62.4,252.166667171,0
+GRCE.US,D,20171102,000000,61.92,61.92,60.528,60.96,246.500000493,0
+GRCE.US,D,20171103,000000,60.48,62.4,60.48,61.44,153.000000306,0
+GRCE.US,D,20171106,000000,61.344,61.344,60,60,469.000000938,0
+GRCE.US,D,20171107,000000,60,60.48,59.04,59.52,587.166667841,0
+GRCE.US,D,20171108,000000,59.52,62.16,58.08,60.48,377.666667422,0
+GRCE.US,D,20171109,000000,60.486,62.88,60.48,60.96,391.000000782,0
+GRCE.US,D,20171110,000000,62.4,63.36,60.48,62.88,315.500000631,0
+GRCE.US,D,20171113,000000,61.92,62.88,60.48,62.88,115.666666898,0
+GRCE.US,D,20171114,000000,61.05,61.92,60.96,61.92,320.833333975,0
+GRCE.US,D,20171115,000000,61.44,62.88,60.48,61.92,134.166666935,0
+GRCE.US,D,20171116,000000,59.526,61.92,59.04,60.048,385.500000771,0
+GRCE.US,D,20171117,000000,61.44,61.92,60.96,60.966,212.833333759,0
+GRCE.US,D,20171120,000000,116.64,161.112,101.28,148.8,445571.00089114,0
+GRCE.US,D,20171121,000000,119.04,129.12,97.428,100.32,61395.833456125,0
+GRCE.US,D,20171122,000000,100.32,100.56,85.44,97.92,27701.333388736,0
+GRCE.US,D,20171124,000000,97.44,100.794,93.648,94.08,6931.333347196,0
+GRCE.US,D,20171127,000000,90.72,91.2,81.6,82.08,11902.166690471,0
+GRCE.US,D,20171128,000000,82.08,90.24,77.28,84.48,19654.333372642,0
+GRCE.US,D,20171129,000000,84,84.96,81.6,83.04,4300.0000086,0
+GRCE.US,D,20171130,000000,83.04,84,79.68,80.16,2295.166671257,0
+GRCE.US,D,20171201,000000,81.12,81.606,78.72,80.676,2052.166670771,0
+GRCE.US,D,20171204,000000,81.12,91.2,79.68,80.388,14913.500029827,0
+GRCE.US,D,20171205,000000,79.2,81.612,77.28,78.702,4577.333342488,0
+GRCE.US,D,20171206,000000,77.76,80.16,69.6,69.6,7499.666681666,0
+GRCE.US,D,20171207,000000,71.04,74.4,67.68,73.194,7285.833347905,0
+GRCE.US,D,20171208,000000,71.52,79.236,71.52,75.84,3824.833340983,0
+GRCE.US,D,20171211,000000,74.4,79.2,74.4,76.8,2945.500005891,0
+GRCE.US,D,20171212,000000,75.84,76.8,72.48,72.48,3185.00000637,0
+GRCE.US,D,20171213,000000,70.56,76.32,70.56,71.04,3180.500006361,0
+GRCE.US,D,20171214,000000,70.08,75.414,70.08,71.526,1800.333336934,0
+GRCE.US,D,20171215,000000,71.52,73.92,64.8,65.766,8373.33335008,0
+GRCE.US,D,20171218,000000,65.76,66.72,62.4,63.36,4923.166676513,0
+GRCE.US,D,20171219,000000,63.84,66.72,56.1936,59.04,9557.666685782,0
+GRCE.US,D,20171220,000000,62.88,68.322,56.16,56.64,26952.333387238,0
+GRCE.US,D,20171221,000000,40.8,48,40.32,47.4864,121806.16691028,0
+GRCE.US,D,20171222,000000,49.44,49.44,45.12,45.2064,13106.166692879,0
+GRCE.US,D,20171226,000000,45.12,47.04,43.68,46.08,4845.00000969,0
+GRCE.US,D,20171227,000000,46.08,47.04,44.16,46.56,4533.166675733,0
+GRCE.US,D,20171228,000000,45.9648,47.52,44.6448,45.2976,4471.500008943,0
+GRCE.US,D,20171229,000000,45.6,46.08,44.64,45.2544,2330.166671327,0
+GRCE.US,D,20180102,000000,47.1648,48,47.1648,47.1648,3317.666673302,0
+GRCE.US,D,20180103,000000,48,48.96,46.6128,48,3479.666673626,0
+GRCE.US,D,20180104,000000,50.4,50.4,47.76,48.48,8322.500016645,0
+GRCE.US,D,20180105,000000,50.4,51.84,48.48,48.48,22535.00004507,0
+GRCE.US,D,20180108,000000,50.88,50.8848,46.5792,47.52,10038.166686743,0
+GRCE.US,D,20180109,000000,48,48,45.36,45.6,8136.66668294,0
+GRCE.US,D,20180110,000000,47.04,47.04,45.072,45.1248,3071.000006142,0
+GRCE.US,D,20180111,000000,46.56,46.56,45.0726,46.08,2130.500004261,0
+GRCE.US,D,20180112,000000,46.512,47.52,44.64,46.0704,4460.333342254,0
+GRCE.US,D,20180116,000000,47.04,47.04,42.24,44.5776,16639.166699945,0
+GRCE.US,D,20180117,000000,46.08,54.72,45.192,51.84,75233.000150466,0
+GRCE.US,D,20180118,000000,50.4,51.36,48,48,15002.666696672,0
+GRCE.US,D,20180119,000000,50.4,50.4,48.48,48.96,6821.66668031,0
+GRCE.US,D,20180122,000000,51.36,54.72,49.92,54.24,13886.166694439,0
+GRCE.US,D,20180123,000000,57.12,60.48,55.2,60.48,25530.666717728,0
+GRCE.US,D,20180124,000000,59.52,62.4,55.2,56.16,15929.833365193,0
+GRCE.US,D,20180125,000000,57.12,57.12,52.8,54.72,8470.00001694,0
+GRCE.US,D,20180126,000000,55.2,55.68,53.28,54.72,5020.00001004,0
+GRCE.US,D,20180129,000000,57.6,59.028,53.28,56.16,9177.333351688,0
+GRCE.US,D,20180130,000000,56.64,58.08,53.76,55.6608,9698.33335273,0
+GRCE.US,D,20180131,000000,55.2,58.08,52.8,54.24,9551.66668577,0
+GRCE.US,D,20180201,000000,53.76,54.72,48.48,51.36,8297.166683261,0
+GRCE.US,D,20180202,000000,50.4,51.408,48.24,48.96,5904.333345142,0
+GRCE.US,D,20180205,000000,48.48,52.32,48,49.92,5962.333345258,0
+GRCE.US,D,20180206,000000,48,52.7952,48,52.32,4255.333341844,0
+GRCE.US,D,20180207,000000,53.28,53.76,50.4096,50.88,1939.833337213,0
+GRCE.US,D,20180208,000000,50.88,50.88,48.96,50.4,2212.000004424,0
+GRCE.US,D,20180209,000000,50.4,50.4,46.56,48,9038.33335141,0
+GRCE.US,D,20180212,000000,48,49.44,47.52,48.96,2808.833338951,0
+GRCE.US,D,20180213,000000,48.48,51.36,48.48,51.36,2711.333338756,0
+GRCE.US,D,20180214,000000,51.84,51.84,49.44,50.4,3304.500006609,0
+GRCE.US,D,20180215,000000,50.4,50.4,48.96,49.44,2945.00000589,0
+GRCE.US,D,20180216,000000,49.92,50.3952,48.96,49.44,2022.166670711,0
+GRCE.US,D,20180220,000000,48.48,48.48,48.48,48.48,3781.66667423,0
+GRCE.US,D,20180221,000000,48,53.28,47.1696,47.328,17817.000035634,0
+GRCE.US,D,20180222,000000,47.2848,49.8192,46.1376,46.56,5871.000011742,0
+GRCE.US,D,20180223,000000,47.5776,48,46.08,46.7136,4501.333342336,0
+GRCE.US,D,20180226,000000,47.3424,49.44,44.64,49.44,6604.833346543,0
+GRCE.US,D,20180227,000000,49.44,51.36,48.0096,48.96,2921.333339176,0
+GRCE.US,D,20180228,000000,48.96,50.64,47.04,47.952,2738.500005477,0
+GRCE.US,D,20180301,000000,48,48.96,46.5792,47.52,1265.00000253,0
+GRCE.US,D,20180302,000000,47.52,49.92,46.0032,46.8,4034.666674736,0
+GRCE.US,D,20180305,000000,47.88,49.344,47.0448,47.9904,1368.666669404,0
+GRCE.US,D,20180306,000000,49.44,49.44,47.52,48.48,2048.833337431,0
+GRCE.US,D,20180307,000000,47.04,47.9904,46.6848,47.2368,1582.500003165,0
+GRCE.US,D,20180308,000000,47.04,47.04,44.16,46.8,4499.500008999,0
+GRCE.US,D,20180309,000000,46.56,47.04,44.16,46.032,1337.666669342,0
+GRCE.US,D,20180312,000000,45.9936,46.8,44.6784,46.08,1062.166668791,0
+GRCE.US,D,20180313,000000,45.6,46.5552,45.12,45.408,2051.500004103,0
+GRCE.US,D,20180314,000000,47.04,47.04,45.648,46.1088,1701.000003402,0
+GRCE.US,D,20180315,000000,45.6,48.48,45.6,48.48,2344.333338022,0
+GRCE.US,D,20180316,000000,48,53.76,47.0448,50.88,9854.333353042,0
+GRCE.US,D,20180319,000000,50.4,50.88,48,48.384,1675.333336684,0
+GRCE.US,D,20180320,000000,48,49.2,47.52,49.2,1545.833336425,0
+GRCE.US,D,20180321,000000,49.44,51.84,48.9696,51.36,2016.333337366,0
+GRCE.US,D,20180322,000000,51.36,55.2,49.968,50.904,1417.333336168,0
+GRCE.US,D,20180323,000000,51.84,51.84,47.5248,48.2352,1940.333337214,0
+GRCE.US,D,20180326,000000,48.48,49.92,46.4208,48.48,1448.33333623,0
+GRCE.US,D,20180327,000000,48.24,50.4,47.52,48.48,2071.166670809,0
+GRCE.US,D,20180328,000000,47.52,49.92,47.0736,48,2120.333337574,0
+GRCE.US,D,20180329,000000,46.56,49.44,46.56,48.96,1314.166669295,0
+GRCE.US,D,20180402,000000,50.88,56.592,48,54.24,22321.333377976,0
+GRCE.US,D,20180403,000000,56.16,57.12,52.32,52.8,8050.666682768,0
+GRCE.US,D,20180404,000000,52.8,54.72,51.84,52.8,5297.666677262,0
+GRCE.US,D,20180405,000000,52.8,56.16,52.7424,53.76,6349.333346032,0
+GRCE.US,D,20180406,000000,53.76,54.24,51.84,52.8,4233.500008467,0
+GRCE.US,D,20180409,000000,53.76,55.68,53.328,54.24,4740.833342815,0
+GRCE.US,D,20180410,000000,56.16,56.64,52.8,54.24,4537.833342409,0
+GRCE.US,D,20180411,000000,53.7552,56.16,53.2992,53.7552,3723.33334078,0
+GRCE.US,D,20180412,000000,54.24,54.24,51.84,54.24,3206.166673079,0
+GRCE.US,D,20180413,000000,54.24,54.24,52.32,52.8,2153.33333764,0
+GRCE.US,D,20180416,000000,53.28,53.76,52.0608,52.8,1128.166668923,0
+GRCE.US,D,20180417,000000,52.8,54.24,51.36,52.8,1303.166669273,0
+GRCE.US,D,20180418,000000,52.32,53.28,51.36,51.84,2388.500004777,0
+GRCE.US,D,20180419,000000,52.32,52.8,51.36,51.84,1115.166668897,0
+GRCE.US,D,20180420,000000,50.88,51.5136,48,48.48,3927.166674521,0
+GRCE.US,D,20180423,000000,48.96,49.6896,47.9904,48.96,1817.666670302,0
+GRCE.US,D,20180424,000000,43.2,44.064,36.0432,36.96,30517.500061035,0
+GRCE.US,D,20180425,000000,38.4,38.8752,36.96,37.44,7573.000015146,0
+GRCE.US,D,20180426,000000,37.44,37.44,36.4368,36.96,2682.500005365,0
+GRCE.US,D,20180427,000000,36.96,36.96,36,36.624,2551.000005102,0
+GRCE.US,D,20180430,000000,37.92,38.0592,36.48,36.9648,4701.500009403,0
+GRCE.US,D,20180501,000000,36.96,37.4352,36.0096,36.8928,1209.500002419,0
+GRCE.US,D,20180502,000000,36.912,37.92,36.72,36.72,1461.66666959,0
+GRCE.US,D,20180503,000000,36.72,36.96,35.0688,36.0144,3194.500006389,0
+GRCE.US,D,20180504,000000,35.472,36,33.6048,35.0496,1877.166670421,0
+GRCE.US,D,20180507,000000,35.52,35.7156,31.776,32.64,2340.500004681,0
+GRCE.US,D,20180508,000000,32.64,32.7792,28.8,30.24,7408.833348151,0
+GRCE.US,D,20180509,000000,30.4608,31.2816,29.76,30.2592,3511.000007022,0
+GRCE.US,D,20180510,000000,30.72,31.5744,30.24,31.2,4115.166674897,0
+GRCE.US,D,20180511,000000,30.768,31.5792,30.768,31.5792,1823.500003647,0
+GRCE.US,D,20180514,000000,32.16,32.16,30.768,31.9104,3398.500006797,0
+GRCE.US,D,20180515,000000,30.7776,33.12,30.7776,32.1696,1680.333336694,0
+GRCE.US,D,20180516,000000,31.68,33.1104,31.68,32.8176,1853.833337041,0
+GRCE.US,D,20180517,000000,32.88,33.7776,31.6896,33.5472,2803.000005606,0
+GRCE.US,D,20180518,000000,32.7744,34.56,32.52,34.08,4080.666674828,0
+GRCE.US,D,20180521,000000,34.08,38.4,34.08,35.9952,8634.833350603,0
+GRCE.US,D,20180522,000000,36,40.32,34.5648,39.8544,31094.000062188,0
+GRCE.US,D,20180523,000000,38.88,38.88,34.56,34.5744,21221.500042443,0
+GRCE.US,D,20180524,000000,34.56,35.9976,34.56,34.8528,3732.166674131,0
+GRCE.US,D,20180525,000000,35.0448,35.088,33.6006,34.08,3880.166674427,0
+GRCE.US,D,20180529,000000,34.08,34.08,33.12,33.1248,2294.166671255,0
+GRCE.US,D,20180530,000000,33.6,34.152,33.1248,33.6,533.3333344,0
+GRCE.US,D,20180531,000000,33.6,33.6048,33.12,33.168,1775.500003551,0
+GRCE.US,D,20180601,000000,33.6336,33.7296,32.64,33.3072,1111.500002223,0
+GRCE.US,D,20180604,000000,33.6,33.6,33.3204,33.4992,1509.166669685,0
+GRCE.US,D,20180605,000000,35.04,35.5152,33.12,33.2016,541.000001082,0
+GRCE.US,D,20180606,000000,33.84,34.0128,32.64,33.0432,1045.166668757,0
+GRCE.US,D,20180607,000000,32.64,33.2844,32.64,33.2832,1180.500002361,0
+GRCE.US,D,20180608,000000,33.2832,33.2832,32.4816,32.88,1178.666669024,0
+GRCE.US,D,20180611,000000,32.1648,32.9376,31.68,32.1648,4275.666675218,0
+GRCE.US,D,20180612,000000,32.64,32.64,31.2,32.592,1401.500002803,0
+GRCE.US,D,20180613,000000,31.92,32.16,31.2,31.2048,1640.00000328,0
+GRCE.US,D,20180614,000000,32.1504,39.36,31.68,38.5392,42421.66675151,0
+GRCE.US,D,20180615,000000,37.44,37.92,32.952,34.0752,14286.000028572,0
+GRCE.US,D,20180618,000000,34.032,34.032,32.16,32.64,4674.500009349,0
+GRCE.US,D,20180619,000000,34.08,34.08,31.4448,31.92,4104.333341542,0
+GRCE.US,D,20180620,000000,33.6,34.56,31.92,34.0896,6554.333346442,0
+GRCE.US,D,20180621,000000,35.04,36.4752,33.1296,35.9712,6599.000013198,0
+GRCE.US,D,20180622,000000,36,36.9552,33.624,34.3872,3146.500006293,0
+GRCE.US,D,20180625,000000,34.248,34.56,31.68,32.64,2996.000005992,0
+GRCE.US,D,20180626,000000,33.12,33.12,30.72,30.7206,3698.166674063,0
+GRCE.US,D,20180627,000000,32.256,32.256,30.24,30.72,1707.833336749,0
+GRCE.US,D,20180628,000000,30.2736,31.2,29.76,30.1392,3451.500006903,0
+GRCE.US,D,20180629,000000,28.8,30.912,26.8848,27.36,16374.666699416,0
+GRCE.US,D,20180702,000000,27.84,30.4152,27.36,28.3776,1781.500003563,0
+GRCE.US,D,20180703,000000,26.7552,28.2108,26.4048,27.7296,2192.333337718,0
+GRCE.US,D,20180705,000000,27.84,29.28,27.36,28.5744,2238.500004477,0
+GRCE.US,D,20180706,000000,28.6422,30.24,27.912,28.224,1505.666669678,0
+GRCE.US,D,20180709,000000,29.28,29.28,26.4,27.84,3528.000007056,0
+GRCE.US,D,20180710,000000,27.84,28.8,27.372,28.7952,303.33333394,0
+GRCE.US,D,20180711,000000,27.0096,28.7952,27.0096,28.3152,497.166667661,0
+GRCE.US,D,20180712,000000,27.84,31.104,27.456,28.4688,14642.000029284,0
+GRCE.US,D,20180713,000000,28.4688,28.8,27.456,28.3536,1759.000003518,0
+GRCE.US,D,20180716,000000,28.1904,29.6688,26.88,27.36,1374.166669415,0
+GRCE.US,D,20180717,000000,27.84,27.84,26.4096,26.88,1891.166670449,0
+GRCE.US,D,20180718,000000,27.36,27.36,25.6176,26.88,1720.833336775,0
+GRCE.US,D,20180719,000000,26.064,27.36,26.0016,26.4006,1459.166669585,0
+GRCE.US,D,20180720,000000,26.4,27.3552,26.4,27.0528,1338.666669344,0
+GRCE.US,D,20180723,000000,26.88,26.88,25.8912,26.4,647.833334629,0
+GRCE.US,D,20180724,000000,27.84,29.184,25.968,27.36,4719.666676106,0
+GRCE.US,D,20180725,000000,28.8,28.8,26.592,26.8272,1070.166668807,0
+GRCE.US,D,20180726,000000,28.32,28.32,26.8974,27.3606,908.500001817,0
+GRCE.US,D,20180727,000000,27.84,27.84,26.4,26.4,819.500001639,0
+GRCE.US,D,20180730,000000,27.84,27.84,25.92,26.4,855.500001711,0
+GRCE.US,D,20180731,000000,27.36,28.7904,25.92,28.1616,16064.166698795,0
+GRCE.US,D,20180801,000000,28.8,29.088,26.8848,27.456,9279.000018558,0
+GRCE.US,D,20180802,000000,29.184,29.184,26.928,27.7152,5984.333345302,0
+GRCE.US,D,20180803,000000,28.32,28.32,26.9424,27.5472,3292.000006584,0
+GRCE.US,D,20180806,000000,26.976,27.84,26.88,27.3648,4996.166676659,0
+GRCE.US,D,20180807,000000,26.88,27.84,26.4048,27.0336,4308.666675284,0
+GRCE.US,D,20180808,000000,27.36,27.5952,26.688,26.7312,2588.666671844,0
+GRCE.US,D,20180809,000000,26.4096,26.88,24.6096,25.9152,11500.166689667,0
+GRCE.US,D,20180810,000000,26.3424,26.352,24,24.3456,10624.333354582,0
+GRCE.US,D,20180813,000000,23.6928,24.1392,20.7984,22.464,7554.500015109,0
+GRCE.US,D,20180814,000000,21.12,22.5312,21.12,22.0512,6132.166678931,0
+GRCE.US,D,20180815,000000,21.6048,22.08,21.1248,21.84,1132.166668931,0
+GRCE.US,D,20180816,000000,22.08,22.08,20.8416,21.6924,3157.500006315,0
+GRCE.US,D,20180817,000000,21.6912,22.32,21.6048,22.08,2648.500005297,0
+GRCE.US,D,20180820,000000,21.192,23.472,21.192,22.92,957.500001915,0
+GRCE.US,D,20180821,000000,23.1696,24,21.6,23.4,1385.666669438,0
+GRCE.US,D,20180822,000000,23.4048,24,22.0806,22.8528,1860.166670387,0
+GRCE.US,D,20180823,000000,22.56,23.9232,22.3248,23.52,2641.833338617,0
+GRCE.US,D,20180824,000000,23.04,24,23.04,23.9952,392.333334118,0
+GRCE.US,D,20180827,000000,23.9952,25.92,23.52,25.8576,14734.333362802,0
+GRCE.US,D,20180828,000000,25.44,26.3952,24,24.408,4748.500009497,0
+GRCE.US,D,20180829,000000,24.96,24.96,23.3628,23.688,2627.666671922,0
+GRCE.US,D,20180830,000000,24.96,25.872,23.688,25.872,3970.666674608,0
+GRCE.US,D,20180831,000000,26.4,28.32,24.936,26.784,3964.500007929,0
+GRCE.US,D,20180904,000000,26.4,27.36,25.4406,25.5504,3975.166674617,0
+GRCE.US,D,20180905,000000,26.8272,27.3264,25.92,26.3952,963.000001926,0
+GRCE.US,D,20180906,000000,27.1008,28.32,26.4096,27.84,3636.66667394,0
+GRCE.US,D,20180907,000000,27.84,28.8,26.4,28.488,3356.66667338,0
+GRCE.US,D,20180910,000000,28.7376,28.8,26.4,27.072,1462.833336259,0
+GRCE.US,D,20180911,000000,27.1248,28.8,27.1248,27.84,2045.00000409,0
+GRCE.US,D,20180912,000000,28.32,29.28,26.88,26.88,7220.833347775,0
+GRCE.US,D,20180913,000000,28.8,28.8,25.9776,26.1408,2851.66667237,0
+GRCE.US,D,20180914,000000,26.9472,26.9472,24.96,26.0736,1154.500002309,0
+GRCE.US,D,20180917,000000,25.992,27.36,24.96,25.92,1264.166669195,0
+GRCE.US,D,20180918,000000,25.92,25.944,24.96,25.944,1126.833335587,0
+GRCE.US,D,20180919,000000,25.4064,27.0192,25.1568,27.0192,1204.833335743,0
+GRCE.US,D,20180920,000000,27.0192,27.36,25.2,27.2256,1765.666670198,0
+GRCE.US,D,20180921,000000,27.432,28.32,26.8848,28.248,1125.833335585,0
+GRCE.US,D,20180924,000000,47.52,48.48,33.36,40.08,188620.33371057,0
+GRCE.US,D,20180925,000000,40.8,40.8,36,37.008,36008.833405351,0
+GRCE.US,D,20180926,000000,37.44,42.72,37.44,40.8,27428.500054857,0
+GRCE.US,D,20180927,000000,41.76,52.8,41.76,47.52,108956.00021791,0
+GRCE.US,D,20180928,000000,52.32,67.2,48,61.92,100040.00020008,0
+GRCE.US,D,20181001,000000,75.36,86.4,72.48,75.36,223265.6671132,0
+GRCE.US,D,20181002,000000,66.24,69.12,51.84,67.2,82217.333497768,0
+GRCE.US,D,20181003,000000,67.2,67.2,57.6,58.56,47371.166761409,0
+GRCE.US,D,20181004,000000,55.68,73.44,55.2,70.08,231354.16712937,0
+GRCE.US,D,20181005,000000,67.2,68.64,58.56,64.32,66221.333465776,0
+GRCE.US,D,20181008,000000,62.88,63.36,58.56,58.56,19321.500038643,0
+GRCE.US,D,20181009,000000,61.92,61.92,55.2,59.52,31242.500062485,0
+GRCE.US,D,20181010,000000,58.56,60.48,52.8,54.72,15532.000031064,0
+GRCE.US,D,20181011,000000,57.6,57.966,52.8,57.6,47038.33342741,0
+GRCE.US,D,20181012,000000,59.04,59.52,55.2,58.08,27933.666722534,0
+GRCE.US,D,20181015,000000,57.6,59.52,55.68,56.64,17953.833369241,0
+GRCE.US,D,20181016,000000,56.64,59.04,55.2,56.64,15137.666696942,0
+GRCE.US,D,20181017,000000,57.12,58.08,54.72,57.6,7367.666681402,0
+GRCE.US,D,20181018,000000,57.6,57.6,52.8,53.76,18079.833369493,0
+GRCE.US,D,20181019,000000,53.76,54.24,47.5248,48,29187.000058374,0
+GRCE.US,D,20181022,000000,48.96,51.792,46.56,48,9767.333352868,0
+GRCE.US,D,20181023,000000,47.0448,52.32,43.2048,51.36,18107.500036215,0
+GRCE.US,D,20181024,000000,50.88,53.28,48.96,48.96,10377.833354089,0
+GRCE.US,D,20181025,000000,48.96,51.84,48.96,51.84,4022.666674712,0
+GRCE.US,D,20181026,000000,51.36,51.36,49.44,50.4,4530.00000906,0
+GRCE.US,D,20181029,000000,50.88,52.5456,48,48,7594.833348523,0
+GRCE.US,D,20181030,000000,45.6,49.44,45.12,45.6,4443.833342221,0
+GRCE.US,D,20181031,000000,45.6,50.88,45.6,48,13149.333359632,0
+GRCE.US,D,20181101,000000,48,53.28,47.5728,52.8,50856.000101712,0
+GRCE.US,D,20181102,000000,52.8,52.8,47.04,47.52,28521.833390377,0
+GRCE.US,D,20181105,000000,49.44,51.36,46.08,50.4,21497.000042994,0
+GRCE.US,D,20181106,000000,49.44,49.92,46.944,48.48,12045.166690757,0
+GRCE.US,D,20181107,000000,49.44,49.44,47.088,48,10085.333353504,0
+GRCE.US,D,20181108,000000,47.04,48.96,47.04,48.96,4679.666676026,0
+GRCE.US,D,20181109,000000,48,48,45.6,47.52,12014.000024028,0
+GRCE.US,D,20181112,000000,46.0464,46.0464,36.5328,40.8,61446.333456226,0
+GRCE.US,D,20181113,000000,39.36,40.9392,37.44,38.1744,15097.000030194,0
+GRCE.US,D,20181114,000000,42.0816,42.0816,32.16,32.8416,36497.833406329,0
+GRCE.US,D,20181115,000000,34.56,37.4304,33.12,36,16206.500032413,0
+GRCE.US,D,20181116,000000,36,36.4032,34.3392,35.04,14104.833361543,0
+GRCE.US,D,20181119,000000,34.56,35.9136,31.776,32.304,11016.333355366,0
+GRCE.US,D,20181120,000000,33.5904,33.5904,30.0048,31.68,15166.666697,0
+GRCE.US,D,20181121,000000,31.2,34.56,30.1008,33.6,12428.500024857,0
+GRCE.US,D,20181123,000000,33.0816,34.2288,33.0816,33.1296,3916.166674499,0
+GRCE.US,D,20181126,000000,33.84,34.2258,32.7504,32.7504,3569.000007138,0
+GRCE.US,D,20181127,000000,32.76,33.8112,28.8576,29.76,34530.666735728,0
+GRCE.US,D,20181128,000000,29.76,33.4848,29.76,33.12,19478.166705623,0
+GRCE.US,D,20181129,000000,31.68,33.6,31.68,32.64,9612.000019224,0
+GRCE.US,D,20181130,000000,33.5232,35.7264,32.28,35.04,11488.166689643,0
+GRCE.US,D,20181203,000000,36.384,36.432,33.1296,33.6144,16265.833365865,0
+GRCE.US,D,20181204,000000,33.12,34.08,31.2096,31.44,7219.166681105,0
+GRCE.US,D,20181206,000000,31.68,33.6,31.2,32.5152,12174.500024349,0
+GRCE.US,D,20181207,000000,32.16,35.0352,31.9488,31.9584,7526.000015052,0
+GRCE.US,D,20181210,000000,32.16,33.6,30.72,31.0608,6663.000013326,0
+GRCE.US,D,20181211,000000,31.0608,31.392,29.76,31.2432,7382.666681432,0
+GRCE.US,D,20181212,000000,31.8288,35.031,31.248,34.5648,15318.33336397,0
+GRCE.US,D,20181213,000000,34.08,34.464,32.16,32.1696,9580.666685828,0
+GRCE.US,D,20181214,000000,32.64,33.6,31.3104,31.68,9484.833352303,0
+GRCE.US,D,20181217,000000,32.5296,33.1914,31.56,31.7472,2416.000004832,0
+GRCE.US,D,20181218,000000,32.4816,34.0656,31.9296,32.976,5995.833345325,0
+GRCE.US,D,20181219,000000,33.36,34.08,32.976,33.6,7943.166682553,0
+GRCE.US,D,20181220,000000,33.6,37.3152,33.6,36.4416,14044.000028088,0
+GRCE.US,D,20181221,000000,36.4416,36.4752,34.56,36.4752,10222.833353779,0
+GRCE.US,D,20181224,000000,35.04,35.04,32.6304,33.6528,3824.333340982,0
+GRCE.US,D,20181226,000000,33.8688,34.656,32.208,33.6,6638.666679944,0
+GRCE.US,D,20181227,000000,31.68,33.5904,31.68,33.12,10345.833354025,0
+GRCE.US,D,20181228,000000,37.44,37.44,33.12,35.28,11867.833357069,0
+GRCE.US,D,20181231,000000,37.44,40.7952,36.576,39.9312,17842.000035684,0
+GRCE.US,D,20190102,000000,39.84,46.2384,38.88,43.2,15981.66669863,0
+GRCE.US,D,20190103,000000,43.2,43.3728,40.4784,41.8992,6122.500012245,0
+GRCE.US,D,20190104,000000,39.984,43.8144,39.984,43.2,5695.833344725,0
+GRCE.US,D,20190107,000000,43.68,46.08,43.2,44.16,11997.333357328,0
+GRCE.US,D,20190108,000000,45.12,45.12,44.16,44.16,6411.333346156,0
+GRCE.US,D,20190109,000000,46.56,50.4,45.8496,50.4,22830.500045661,0
+GRCE.US,D,20190110,000000,50.4,53.28,48,52.8,17794.833368923,0
+GRCE.US,D,20190111,000000,52.8,55.2,51.36,55.2,15547.500031095,0
+GRCE.US,D,20190114,000000,55.2,55.2,53.76,55.2,6734.333346802,0
+GRCE.US,D,20190115,000000,54.72,55.2,51.36,51.84,9911.333353156,0
+GRCE.US,D,20190116,000000,51.36,54.1584,51.36,52.32,5833.666678334,0
+GRCE.US,D,20190117,000000,50.88,52.8,50.4,52.8,4236.833341807,0
+GRCE.US,D,20190118,000000,52.8,54.72,50.88,53.28,7003.000014006,0
+GRCE.US,D,20190122,000000,51.84,53.0208,51.36,52.8,3512.000007024,0
+GRCE.US,D,20190123,000000,52.32,52.8,50.4,51.36,3898.000007796,0
+GRCE.US,D,20190124,000000,50.88,50.88,48.48,49.44,5049.666676766,0
+GRCE.US,D,20190125,000000,48.96,52.8,46.4832,52.32,7044.500014089,0
+GRCE.US,D,20190128,000000,51.84,52.8,49.44,51.84,1493.000002986,0
+GRCE.US,D,20190129,000000,50.4,51.36,48.96,50.4,3486.166673639,0
+GRCE.US,D,20190130,000000,49.92,50.4,48.96,50.4,1669.333336672,0
+GRCE.US,D,20190131,000000,49.44,52.32,49.44,51.36,1613.666669894,0
+GRCE.US,D,20190201,000000,49.44,51.36,49.3488,51.36,3879.500007759,0
+GRCE.US,D,20190204,000000,51.36,51.8448,49.44,49.44,4499.333342332,0
+GRCE.US,D,20190205,000000,49.44,50.88,49.44,50.4,5611.000011222,0
+GRCE.US,D,20190206,000000,50.4,50.88,48,48.96,7008.666680684,0
+GRCE.US,D,20190207,000000,47.52,48.48,45.36,46.128,4630.666675928,0
+GRCE.US,D,20190208,000000,45.6,48.96,45.6,46.752,2617.333338568,0
+GRCE.US,D,20190211,000000,48,48.0144,41.664,43.1952,9687.000019374,0
+GRCE.US,D,20190212,000000,44.0064,44.0064,41.76,43.68,8710.00001742,0
+GRCE.US,D,20190213,000000,42.6144,42.9648,38.4,42.2304,9176.333351686,0
+GRCE.US,D,20190214,000000,42.72,44.64,41.0304,44.352,13022.000026044,0
+GRCE.US,D,20190215,000000,44.16,45.12,43.2,43.68,3516.333340366,0
+GRCE.US,D,20190219,000000,42.8928,45.12,42.8928,44.208,3488.000006976,0
+GRCE.US,D,20190220,000000,45.5472,47.04,44.64,45.6048,8080.00001616,0
+GRCE.US,D,20190221,000000,45.12,46.56,44.6448,45.12,3674.666674016,0
+GRCE.US,D,20190222,000000,46.08,51.36,43.8624,48.48,17125.666700918,0
+GRCE.US,D,20190225,000000,48.48,52.32,47.28,51.84,16300.500032601,0
+GRCE.US,D,20190226,000000,51.84,52.32,48.96,51.84,6129.333345592,0
+GRCE.US,D,20190227,000000,52.32,52.32,50.4,50.88,7975.833349285,0
+GRCE.US,D,20190228,000000,50.4,52.8,49.92,51.84,8010.00001602,0
+GRCE.US,D,20190301,000000,50.88,53.76,50.8752,52.8,11439.333356212,0
+GRCE.US,D,20190304,000000,53.76,53.76,48.48,51.84,8219.666683106,0
+GRCE.US,D,20190305,000000,50.4,52.8,49.44,50.88,7339.666681346,0
+GRCE.US,D,20190306,000000,50.88,51.36,49.44,50.4,3761.000007522,0
+GRCE.US,D,20190307,000000,49.44,50.8752,48.48,49.44,8845.833351025,0
+GRCE.US,D,20190308,000000,48,49.92,48,48.48,4581.333342496,0
+GRCE.US,D,20190311,000000,48,50.4,48,49.44,3238.166673143,0
+GRCE.US,D,20190312,000000,49.44,51.84,48.48,49.92,5132.500010265,0
+GRCE.US,D,20190313,000000,51.36,51.84,49.92,51.84,5482.166677631,0
+GRCE.US,D,20190314,000000,51.84,51.84,49.92,50.4,9843.33335302,0
+GRCE.US,D,20190315,000000,49.92,51.84,49.92,51.36,6007.833345349,0
+GRCE.US,D,20190318,000000,51.84,51.84,49.92,50.88,5476.66667762,0
+GRCE.US,D,20190319,000000,50.88,51.84,50.4,51.36,5943.166678553,0
+GRCE.US,D,20190320,000000,50.88,52.8,49.92,51.36,7058.000014116,0
+GRCE.US,D,20190321,000000,50.88,51.36,50.4,51.36,3970.500007941,0
+GRCE.US,D,20190322,000000,50.4,51.36,49.44,50.4,7677.666682022,0
+GRCE.US,D,20190325,000000,49.44,50.4,48.0336,50.4,6173.33334568,0
+GRCE.US,D,20190326,000000,49.44,49.92,48.48,48.96,4291.500008583,0
+GRCE.US,D,20190327,000000,49.44,49.92,47.52,48.96,5522.000011044,0
+GRCE.US,D,20190328,000000,48.48,50.4,48,49.92,5391.166677449,0
+GRCE.US,D,20190329,000000,48.96,49.92,48.48,48.96,3517.166673701,0
+GRCE.US,D,20190401,000000,48.96,49.44,47.52,49.44,9375.333352084,0
+GRCE.US,D,20190402,000000,48.48,50.88,47.5248,48.48,7773.166682213,0
+GRCE.US,D,20190403,000000,48.48,48.48,46.488,48,8954.666684576,0
+GRCE.US,D,20190404,000000,48,48,46.2528,47.5104,5045.00001009,0
+GRCE.US,D,20190405,000000,46.6512,46.7904,44.64,45.504,6931.333347196,0
+GRCE.US,D,20190408,000000,45.6,46.7664,43.8768,46.608,3590.166673847,0
+GRCE.US,D,20190409,000000,46.08,46.08,44.16,44.64,2674.333338682,0
+GRCE.US,D,20190410,000000,45.0672,45.6,44.64,45.6,2135.666670938,0
+GRCE.US,D,20190411,000000,45.024,46.08,45.024,45.9408,829.833334993,0
+GRCE.US,D,20190412,000000,45.2976,46.08,44.1648,45.936,1942.166670551,0
+GRCE.US,D,20190415,000000,46.08,47.2512,45,45.6,6100.666678868,0
+GRCE.US,D,20190416,000000,44.88,47.04,44.88,46.6992,6764.500013529,0
+GRCE.US,D,20190417,000000,46.08,46.56,44.64,45.648,6247.833345829,0
+GRCE.US,D,20190418,000000,44.7312,45.8304,44.64,45.3648,3663.500007327,0
+GRCE.US,D,20190422,000000,45.3648,46.0752,43.68,44.112,1816.000003632,0
+GRCE.US,D,20190423,000000,43.68,44.1552,41.76,42.192,13656.500027313,0
+GRCE.US,D,20190424,000000,42.24,43.68,40.8,43.2,9449.333352232,0
+GRCE.US,D,20190425,000000,43.68,43.6848,41.28,42.9984,7366.333348066,0
+GRCE.US,D,20190426,000000,43.2,43.2,41.3664,43.1952,5299.333343932,0
+GRCE.US,D,20190429,000000,43.2,43.2,41.5248,42.24,1912.500003825,0
+GRCE.US,D,20190430,000000,42.24,43.1952,41.0448,41.616,1905.833337145,0
+GRCE.US,D,20190501,000000,41.76,43.176,40.3632,41.04,4423.000008846,0
+GRCE.US,D,20190502,000000,41.28,41.28,40.32,40.56,3392.500006785,0
+GRCE.US,D,20190503,000000,40.5696,41.4768,39.936,40.9872,5208.000010416,0
+GRCE.US,D,20190506,000000,39.84,40.9344,39.5568,40.176,6221.833345777,0
+GRCE.US,D,20190507,000000,40.32,40.4112,38.4,38.64,6672.000013344,0
+GRCE.US,D,20190508,000000,39.36,39.36,38.0496,38.448,1784.000003568,0
+GRCE.US,D,20190509,000000,38.4,38.9664,37.4592,38.448,3880.166674427,0
+GRCE.US,D,20190510,000000,38.1744,40.3152,38.1744,38.7114,3684.666674036,0
+GRCE.US,D,20190513,000000,38.88,38.9274,36.696,38.16,6153.833345641,0
+GRCE.US,D,20190514,000000,37.44,38.9868,36.96,38.88,3068.33333947,0
+GRCE.US,D,20190515,000000,39.7584,40.8,38.328,40.8,3726.333340786,0
+GRCE.US,D,20190516,000000,42.72,44.16,41.088,41.3904,6924.500013849,0
+GRCE.US,D,20190517,000000,41.28,42,40.8144,41.0448,3290.666673248,0
+GRCE.US,D,20190520,000000,42,43.4688,41.3328,42.24,1785.166670237,0
+GRCE.US,D,20190521,000000,41.28,43.68,41.28,42.9552,3795.166674257,0
+GRCE.US,D,20190522,000000,41.28,43.68,41.28,43.2048,2034.333337402,0
+GRCE.US,D,20190523,000000,43.2,44.64,42.24,43.4544,5999.166678665,0
+GRCE.US,D,20190524,000000,43.68,43.68,41.28,42.24,2645.666671958,0
+GRCE.US,D,20190528,000000,42.24,42.24,39.7008,40.632,4151.833341637,0
+GRCE.US,D,20190529,000000,39.36,41.1408,39.36,40.6896,1464.666669596,0
+GRCE.US,D,20190530,000000,40.68,42.336,39.9648,41.7504,4344.833342023,0
+GRCE.US,D,20190531,000000,42.72,43.2,40.8,43.1904,3797.833340929,0
+GRCE.US,D,20190603,000000,43.1952,43.1952,40.4784,41.9712,3636.166673939,0
+GRCE.US,D,20190604,000000,46.32,47.52,40.8,41.448,20543.666707754,0
+GRCE.US,D,20190605,000000,40.896,43.1808,40.8,41.5248,3173.166673013,0
+GRCE.US,D,20190606,000000,42.72,42.72,41.5392,41.9664,752.000001504,0
+GRCE.US,D,20190607,000000,42.2448,43.3344,42.24,42.864,2243.33333782,0
+GRCE.US,D,20190610,000000,43.68,43.68,42.12,42.72,3818.833340971,0
+GRCE.US,D,20190611,000000,42.24,43.1904,41.6496,41.76,5024.166676715,0
+GRCE.US,D,20190612,000000,43.2,43.6752,41.7648,42,787.500001575,0
+GRCE.US,D,20190613,000000,42.9792,43.1904,42.72,42.7296,865.166668397,0
+GRCE.US,D,20190614,000000,42.72,43.4016,42.72,43.1904,2385.00000477,0
+GRCE.US,D,20190617,000000,43.2,44.6352,42.8304,43.68,4868.833343071,0
+GRCE.US,D,20190618,000000,43.1664,45.504,43.1664,44.4,5990.166678647,0
+GRCE.US,D,20190619,000000,44.4,48.96,44.1696,48.48,20450.333374234,0
+GRCE.US,D,20190620,000000,49.92,49.92,46.1376,48.48,13618.500027237,0
+GRCE.US,D,20190621,000000,48.48,48.5568,47.208,48,5093.500010187,0
+GRCE.US,D,20190624,000000,48.96,48.96,48,48.48,3763.666674194,0
+GRCE.US,D,20190625,000000,48.48,56.64,48,50.4,63053.166792773,0
+GRCE.US,D,20190626,000000,55.2,63.84,52.8,57.6,295507.00059101,0
+GRCE.US,D,20190627,000000,55.2,56.6112,50.4,52.32,40792.000081584,0
+GRCE.US,D,20190628,000000,53.28,55.2,52.32,54.72,9183.500018367,0
+GRCE.US,D,20190701,000000,54.72,57.6,53.76,55.68,11970.500023941,0
+GRCE.US,D,20190702,000000,55.2,62.4,55.2,60.96,31214.666729096,0
+GRCE.US,D,20190703,000000,61.92,65.28,59.52,65.28,42998.500085997,0
+GRCE.US,D,20190705,000000,64.8,69.6,64.32,68.16,52778.833438891,0
+GRCE.US,D,20190708,000000,69.6,70.56,67.68,70.08,27418.666721504,0
+GRCE.US,D,20190709,000000,70.08,72.48,67.2,70.56,41378.33341609,0
+GRCE.US,D,20190710,000000,71.52,72.048,64.416,66.72,32205.833397745,0
+GRCE.US,D,20190711,000000,66.72,68.16,62.4,67.2,23922.833381179,0
+GRCE.US,D,20190712,000000,67.2,69.6,66.24,68.16,11236.333355806,0
+GRCE.US,D,20190715,000000,68.64,69.12,66.72,68.64,6440.166679547,0
+GRCE.US,D,20190716,000000,69.12,69.12,67.2,67.2,5885.333345104,0
+GRCE.US,D,20190717,000000,67.2,67.68,65.76,65.76,8999.666684666,0
+GRCE.US,D,20190718,000000,71.04,76.32,68.64,75.84,105550.33354443,0
+GRCE.US,D,20190719,000000,76.32,85.44,75.84,82.08,80920.833495175,0
+GRCE.US,D,20190722,000000,82.56,100.8,82.56,94.08,178332.66702333,0
+GRCE.US,D,20190723,000000,95.04,97.92,89.76,97.44,67393.33346812,0
+GRCE.US,D,20190724,000000,99.84,115.68,99.84,112.32,169193.16700505,0
+GRCE.US,D,20190725,000000,112.8,117.12,99.36,100.8,132292.66693125,0
+GRCE.US,D,20190726,000000,100.32,115.68,99.84,110.88,71267.333475868,0
+GRCE.US,D,20190729,000000,114.24,131.52,113.76,128.64,129558.33359245,0
+GRCE.US,D,20190730,000000,132,141.6,125.28,139.2,138758.16694418,0
+GRCE.US,D,20190731,000000,137.28,139.2,107.52,115.68,201274.50040255,0
+GRCE.US,D,20190801,000000,114.72,128.16,113.76,119.04,67872.500135745,0
+GRCE.US,D,20190802,000000,116.64,121.44,111.84,116.64,46901.000093802,0
+GRCE.US,D,20190805,000000,112.8,113.76,96.96,101.76,59904.333453142,0
+GRCE.US,D,20190806,000000,105.6,112.8,101.28,105.6,41494.500082989,0
+GRCE.US,D,20190807,000000,103.68,114.72,101.76,110.4,33642.833400619,0
+GRCE.US,D,20190808,000000,112.32,118.08,105.6,109.92,38361.66674339,0
+GRCE.US,D,20190809,000000,102.72,105.114,92.64,100.32,62139.166790945,0
+GRCE.US,D,20190812,000000,100.8,101.544,92.64,93.6,33970.333401274,0
+GRCE.US,D,20190813,000000,92.64,99.36,91.44,92.64,35717.166738101,0
+GRCE.US,D,20190814,000000,93.6,102.72,86.88,98.4,58436.500116873,0
+GRCE.US,D,20190815,000000,98.4,98.88,83.52,84,45814.166758295,0
+GRCE.US,D,20190816,000000,86.4,93.6,86.268,91.68,37596.333408526,0
+GRCE.US,D,20190819,000000,92.64,95.04,84.48,85.92,31754.000063508,0
+GRCE.US,D,20190820,000000,91.2,91.2,84,87.84,22955.833379245,0
+GRCE.US,D,20190821,000000,87.84,98.724,86.4,95.04,38847.833411029,0
+GRCE.US,D,20190822,000000,96,97.386,88.8,89.76,25824.833384983,0
+GRCE.US,D,20190823,000000,87.36,93.12,86.88,87.84,19225.333371784,0
+GRCE.US,D,20190826,000000,88.32,88.572,82.56,85.44,23973.33338128,0
+GRCE.US,D,20190827,000000,85.92,86.4,77.76,80.64,31879.166730425,0
+GRCE.US,D,20190828,000000,79.2,83.52,73.92,82.08,39345.833412025,0
+GRCE.US,D,20190829,000000,85.92,91.68,85.92,86.88,53188.000106376,0
+GRCE.US,D,20190830,000000,87.36,90.72,84.48,89.76,20297.833373929,0
+GRCE.US,D,20190903,000000,89.76,89.76,85.44,86.4,23509.166713685,0
+GRCE.US,D,20190904,000000,86.88,97.44,86.88,95.52,42527.666751722,0
+GRCE.US,D,20190905,000000,96.96,98.4,92.16,97.92,21509.666709686,0
+GRCE.US,D,20190906,000000,97.44,106.08,96.582,103.2,34947.500069895,0
+GRCE.US,D,20190909,000000,107.04,111.36,96,101.76,48234.833429803,0
+GRCE.US,D,20190910,000000,100.32,104.64,98.88,103.68,19031.500038063,0
+GRCE.US,D,20190911,000000,103.2,107.04,99.84,105.12,15506.500031013,0
+GRCE.US,D,20190912,000000,105.6,107.04,102.72,103.2,11087.333355508,0
+GRCE.US,D,20190913,000000,103.68,104.16,100.32,102.72,11418.000022836,0
+GRCE.US,D,20190916,000000,103.2,104.16,99.84,100.32,12849.500025699,0
+GRCE.US,D,20190917,000000,101.76,104.16,96,104.16,22997.166712661,0
+GRCE.US,D,20190918,000000,103.68,109.44,101.28,101.76,26339.666719346,0
+GRCE.US,D,20190919,000000,101.76,106.08,101.28,102.72,10784.333354902,0
+GRCE.US,D,20190920,000000,104.64,104.64,99.36,101.28,14555.166695777,0
+GRCE.US,D,20190923,000000,99.36,102.24,99.36,100.8,7956.833349247,0
+GRCE.US,D,20190924,000000,99.36,101.28,95.76,97.44,23990.00004798,0
+GRCE.US,D,20190925,000000,96.48,100.32,96.48,97.44,8660.333350654,0
+GRCE.US,D,20190926,000000,97.44,100.32,87.36,90.72,24636.166715939,0
+GRCE.US,D,20190927,000000,92.16,96,92.16,94.08,8854.666684376,0
+GRCE.US,D,20190930,000000,96,99.36,89.28,90.72,21793.166710253,0
+GRCE.US,D,20191001,000000,91.68,94.08,86.16,89.28,16065.166698797,0
+GRCE.US,D,20191002,000000,89.76,90.24,84.96,88.8,15385.833364105,0
+GRCE.US,D,20191003,000000,88.8,91.68,87.84,90.24,12716.6666921,0
+GRCE.US,D,20191004,000000,89.28,93.12,86.88,89.76,16255.00003251,0
+GRCE.US,D,20191007,000000,89.76,95.52,89.76,93.6,9495.500018991,0
+GRCE.US,D,20191008,000000,93.6,95.04,90.72,95.04,7349.500014699,0
+GRCE.US,D,20191009,000000,95.04,102.24,93.6,100.8,16774.500033549,0
+GRCE.US,D,20191010,000000,102.24,106.56,98.88,102.24,20682.666708032,0
+GRCE.US,D,20191011,000000,104.64,106.08,101.76,104.16,12030.500024061,0
+GRCE.US,D,20191014,000000,102.984,106.08,101.76,104.64,13779.166694225,0
+GRCE.US,D,20191015,000000,103.68,107.04,101.76,103.68,15544.000031088,0
+GRCE.US,D,20191016,000000,103.2,104.076,99.84,102.72,9379.500018759,0
+GRCE.US,D,20191017,000000,103.2,105.12,101.28,104.64,15087.833363509,0
+GRCE.US,D,20191018,000000,104.64,105.6,95.52,97.92,30608.666727884,0
+GRCE.US,D,20191021,000000,98.88,98.88,92.64,95.52,19451.66670557,0
+GRCE.US,D,20191022,000000,95.52,96.96,93.6,94.56,9337.000018674,0
+GRCE.US,D,20191023,000000,95.52,95.52,90.72,93.6,19340.666705348,0
+GRCE.US,D,20191024,000000,93.12,93.6,89.1,90.24,21571.166709809,0
+GRCE.US,D,20191025,000000,90.72,93.6,88.8,91.2,17506.500035013,0
+GRCE.US,D,20191028,000000,91.68,92.64,89.28,90.228,9700.833352735,0
+GRCE.US,D,20191029,000000,90.24,90.24,85.44,87.84,19224.000038448,0
+GRCE.US,D,20191030,000000,87.84,90.24,86.88,88.8,9162.833351659,0
+GRCE.US,D,20191031,000000,89.28,90.108,86.88,88.32,10664.166687995,0
+GRCE.US,D,20191101,000000,88.8,94.08,88.8,92.64,14004.000028008,0
+GRCE.US,D,20191104,000000,95.52,100.8,94.08,100.8,24602.166715871,0
+GRCE.US,D,20191105,000000,101.76,101.76,96.96,98.88,20186.66670704,0
+GRCE.US,D,20191106,000000,98.4,102.72,96.48,97.44,28452.000056904,0
+GRCE.US,D,20191107,000000,96.48,98.4,90.72,91.68,23061.166712789,0
+GRCE.US,D,20191108,000000,93.6,94.08,88.836,92.64,29144.000058288,0
+GRCE.US,D,20191111,000000,92.16,93.12,87.36,87.84,25709.500051419,0
+GRCE.US,D,20191112,000000,95.04,105.12,95.04,102.24,92395.166851457,0
+GRCE.US,D,20191113,000000,108.48,108.48,95.04,98.88,59446.66678556,0
+GRCE.US,D,20191114,000000,100.8,100.8,90.72,93.6,57243.500114487,0
+GRCE.US,D,20191115,000000,100.8,100.8,93.6,97.92,81282.333495898,0
+GRCE.US,D,20191118,000000,100.8,105.84,96.96,103.2,98394.500196789,0
+GRCE.US,D,20191119,000000,103.68,108.96,102.24,108.96,86222.833505779,0
+GRCE.US,D,20191120,000000,110.4,112.8,97.44,99.84,114808.83356295,0
+GRCE.US,D,20191121,000000,102.72,103.2,98.88,100.8,58762.833450859,0
+GRCE.US,D,20191122,000000,100.8,102.24,96,97.92,59417.833452169,0
+GRCE.US,D,20191125,000000,98.88,99.84,94.56,96,51275.833435885,0
+GRCE.US,D,20191126,000000,97.44,98.4,90.72,95.04,64042.666794752,0
+GRCE.US,D,20191127,000000,95.04,96.96,94.08,95.76,38980.00007796,0
+GRCE.US,D,20191129,000000,98.4,98.4,94.56,95.52,34327.166735321,0
+GRCE.US,D,20191202,000000,96,96.012,89.28,90.24,58907.833451149,0
+GRCE.US,D,20191203,000000,89.76,93.6,86.88,91.68,47842.666762352,0
+GRCE.US,D,20191204,000000,94.56,95.04,91.68,92.16,49564.333432462,0
+GRCE.US,D,20191205,000000,92.16,94.08,90.24,91.2,42253.833417841,0
+GRCE.US,D,20191206,000000,91.2,93.12,88.32,89.28,53240.500106481,0
+GRCE.US,D,20191209,000000,89.28,91.68,87.36,88.8,51411.833436157,0
+GRCE.US,D,20191210,000000,93.12,93.6,86.88,88.32,52680.333438694,0
+GRCE.US,D,20191211,000000,87.84,89.04,83.52,85.92,60346.333454026,0
+GRCE.US,D,20191212,000000,88.32,88.32,82.56,84,63540.833460415,0
+GRCE.US,D,20191213,000000,84.96,98.88,84,97.92,128554.00025711,0
+GRCE.US,D,20191216,000000,99.36,100.8,92.16,96.48,106403.83354614,0
+GRCE.US,D,20191217,000000,96.48,116.16,95.52,115.2,196241.50039248,0
+GRCE.US,D,20191218,000000,108,115.68,103.2,115.2,86664.333506662,0
+GRCE.US,D,20191219,000000,114.72,129.12,110.88,122.88,91506.166849679,0
+GRCE.US,D,20191220,000000,126.72,141.12,123.36,137.76,163336.50032667,0
+GRCE.US,D,20191223,000000,137.76,147.84,56.64,104.64,281469.1672296,0
+GRCE.US,D,20191224,000000,100.8,110.88,96.96,106.08,274599.33388253,0
+GRCE.US,D,20191226,000000,107.52,132,107.04,129.12,201224.00040245,0
+GRCE.US,D,20191227,000000,130.08,130.08,113.76,122.88,90387.333514108,0
+GRCE.US,D,20191230,000000,127.68,131.04,114.72,118.08,63976.833461287,0
+GRCE.US,D,20191231,000000,117.6,119.04,108.48,117.6,64364.000128728,0
+GRCE.US,D,20200102,000000,120.96,120.96,105.6,114.24,58193.000116386,0
+GRCE.US,D,20200103,000000,110.88,112.32,106.56,111.84,30889.666728446,0
+GRCE.US,D,20200106,000000,110.4,110.4,105.12,105.84,43426.66675352,0
+GRCE.US,D,20200107,000000,107.52,121.92,101.76,111.84,97373.166861413,0
+GRCE.US,D,20200108,000000,108,110.88,103.2,105.12,43992.333421318,0
+GRCE.US,D,20200109,000000,105.12,109.92,102.72,108,41836.500083673,0
+GRCE.US,D,20200110,000000,108.48,108.48,104.64,104.64,33869.833401073,0
+GRCE.US,D,20200113,000000,32.6448,48,24.48,36.48,1105797.6688783,0
+GRCE.US,D,20200114,000000,36.96,45.2352,36.48,45.12,443564.50088713,0
+GRCE.US,D,20200115,000000,43.68,43.68,39.36,40.8,161499.83365633,0
+GRCE.US,D,20200116,000000,40.8,41.04,36.48,39.1248,114828.50022966,0
+GRCE.US,D,20200117,000000,38.4,38.8992,36.96,37.296,74287.000148574,0
+GRCE.US,D,20200121,000000,36.48,36.72,32.64,32.832,101800.16687027,0
+GRCE.US,D,20200122,000000,33.648,34.8,32.88,34.08,56571.000113142,0
+GRCE.US,D,20200123,000000,34.56,34.56,32.88,33.2352,36824.333406982,0
+GRCE.US,D,20200124,000000,32.6448,32.88,31.56,32.1168,35411.166737489,0
+GRCE.US,D,20200127,000000,32.64,32.64,29.76,30.6384,38606.166743879,0
+GRCE.US,D,20200128,000000,30.24,35.856,29.7696,35.496,70941.66680855,0
+GRCE.US,D,20200129,000000,35.472,37.56,34.1232,36.4368,66068.833465471,0
+GRCE.US,D,20200130,000000,36.432,36.432,34.08,34.56,25743.000051486,0
+GRCE.US,D,20200131,000000,33.6,36,33.12,35.232,48209.333429752,0
+GRCE.US,D,20200203,000000,35.232,41.76,35.04,40.44,192152.33371764,0
+GRCE.US,D,20200204,000000,40.7952,41.04,37.5648,38.88,71215.833475765,0
+GRCE.US,D,20200205,000000,38.016,39.6,36.5328,36.96,78758.166824183,0
+GRCE.US,D,20200206,000000,36.528,36.96,34.1808,35.04,52162.666770992,0
+GRCE.US,D,20200207,000000,36,37.68,35.04,36.3312,81388.000162776,0
+GRCE.US,D,20200210,000000,24.48,29.7552,22.896,27.3936,338149.16734296,0
+GRCE.US,D,20200211,000000,25.92,27.84,24.24,26.448,83543.33350042,0
+GRCE.US,D,20200212,000000,26.88,29.9664,25.2048,28.128,93851.66685437,0
+GRCE.US,D,20200213,000000,28.32,28.752,26.88,27.792,37207.833407749,0
+GRCE.US,D,20200214,000000,26.4144,33.12,26.3328,27.36,148738.83363081,0
+GRCE.US,D,20200218,000000,28.32,28.752,25.344,27.3072,71109.500142219,0
+GRCE.US,D,20200219,000000,27.3456,27.3504,26.16,26.88,24591.333382516,0
+GRCE.US,D,20200220,000000,27.36,28.32,26.4,27.024,22141.333377616,0
+GRCE.US,D,20200221,000000,27.84,27.84,26.448,26.8128,18753.500037507,0
+GRCE.US,D,20200224,000000,26.4,26.4,24.864,25.3632,32741.333398816,0
+GRCE.US,D,20200225,000000,24.96,25.6704,23.52,23.7792,39824.333412982,0
+GRCE.US,D,20200226,000000,24,24,21.624,22.512,52498.33343833,0
+GRCE.US,D,20200227,000000,22.5168,22.5168,20.16,21.3408,42276.333417886,0
+GRCE.US,D,20200228,000000,19.2,20.8368,19.2,20.5488,28414.333390162,0
+GRCE.US,D,20200302,000000,22.08,23.04,20.16,21.9792,24205.00004841,0
+GRCE.US,D,20200303,000000,23.4816,23.52,20.784,21.2304,25497.000050994,0
+GRCE.US,D,20200304,000000,21.744,22.0512,21.12,21.6,13903.666694474,0
+GRCE.US,D,20200305,000000,22.0272,22.0272,20.5056,21.2304,12585.500025171,0
+GRCE.US,D,20200306,000000,21.12,21.12,19.68,20.0736,16138.000032276,0
+GRCE.US,D,20200309,000000,18.24,19.2,16.8,18,27478.500054957,0
+GRCE.US,D,20200310,000000,17.76,19.2,17.76,19.0512,23132.500046265,0
+GRCE.US,D,20200311,000000,20.6352,21.0816,17.3328,18.4752,36839.666740346,0
+GRCE.US,D,20200312,000000,17.0352,18.24,14.4,15.36,40659.333414652,0
+GRCE.US,D,20200313,000000,15.9696,16.32,14.4,14.88,26290.166719247,0
+GRCE.US,D,20200316,000000,15.312,15.36,12.2934,13.68,22062.500044125,0
+GRCE.US,D,20200317,000000,13.92,14.8608,12.0528,13.152,28260.00005652,0
+GRCE.US,D,20200318,000000,14.16,14.16,12.048,12.258,17208.166701083,0
+GRCE.US,D,20200319,000000,12.2592,13.68,12,13.44,18685.666704038,0
+GRCE.US,D,20200320,000000,13.44,16.32,13.44,15.024,22921.500045843,0
+GRCE.US,D,20200323,000000,16.8,16.8,14.5152,14.9328,13640.00002728,0
+GRCE.US,D,20200324,000000,15.36,16.32,14.88,15.8256,12923.500025847,0
+GRCE.US,D,20200325,000000,16.0176,18.2292,15.36,17.3184,18425.166703517,0
+GRCE.US,D,20200326,000000,20.16,20.16,18.24,19.8288,22568.000045136,0
+GRCE.US,D,20200327,000000,20.4768,20.4768,17.3334,19.296,11710.333356754,0
+GRCE.US,D,20200330,000000,19.68,20.16,18.1728,18.8928,9635.500019271,0
+GRCE.US,D,20200331,000000,19.2,19.2,16.8,18.216,22441.166711549,0
+GRCE.US,D,20200401,000000,17.6688,18.24,15.36,15.84,21695.166710057,0
+GRCE.US,D,20200402,000000,16.248,17.2656,14.928,16.56,11618.500023237,0
+GRCE.US,D,20200403,000000,16.8,17.76,15.4992,16.0608,17954.333369242,0
+GRCE.US,D,20200406,000000,16.224,17.28,16.0416,17.04,13733.000027466,0
+GRCE.US,D,20200407,000000,17.76,18,16.3728,17.1216,12512.000025024,0
+GRCE.US,D,20200408,000000,17.6448,18.6816,17.04,17.8128,14390.833362115,0
+GRCE.US,D,20200409,000000,18.24,18.7248,17.8656,18.72,17944.833369223,0
+GRCE.US,D,20200413,000000,19.584,20.88,18.768,20.784,19837.166706341,0
+GRCE.US,D,20200414,000000,22.1328,23.52,21.6,21.6048,26376.66671942,0
+GRCE.US,D,20200415,000000,22.08,22.7904,21.024,22.56,18040.666702748,0
+GRCE.US,D,20200416,000000,23.496,25.92,23.0448,25.44,43219.500086439,0
+GRCE.US,D,20200417,000000,26.3472,33.5952,26.16,31.056,165566.6669978,0
+GRCE.US,D,20200420,000000,34.1712,34.56,24.96,27.84,134151.16693497,0
+GRCE.US,D,20200421,000000,28.2768,28.3008,25.1664,25.6608,33728.500067457,0
+GRCE.US,D,20200422,000000,26.88,28.0704,25.9728,26.9376,19588.33337251,0
+GRCE.US,D,20200423,000000,26.52,27.3408,25.488,26.2944,17775.833368885,0
+GRCE.US,D,20200424,000000,26.2944,26.2944,25.2,25.92,20598.666707864,0
+GRCE.US,D,20200427,000000,25.92,25.92,25.2,25.6176,18631.66670393,0
+GRCE.US,D,20200428,000000,25.44,25.92,25.2,25.632,16775.666700218,0
+GRCE.US,D,20200429,000000,25.92,28.536,25.4448,28.536,31074.666728816,0
+GRCE.US,D,20200430,000000,28.8,31.68,27.36,29.28,44294.500088589,0
+GRCE.US,D,20200501,000000,28.8816,29.1168,27.36,28.32,16179.833365693,0
+GRCE.US,D,20200504,000000,28.8,28.8,26.8848,27.6,10515.833354365,0
+GRCE.US,D,20200505,000000,26.976,28.32,26.976,27.3696,8932.166684531,0
+GRCE.US,D,20200506,000000,27.8352,29.76,27.288,29.04,37079.666740826,0
+GRCE.US,D,20200507,000000,29.76,30.96,29.28,30.5904,27068.33338747,0
+GRCE.US,D,20200508,000000,31.2,32.64,30.984,31.7616,28795.833390925,0
+GRCE.US,D,20200511,000000,31.68,33.5952,29.3328,32.7552,24794.500049589,0
+GRCE.US,D,20200512,000000,33.072,33.072,31.2528,31.5312,14768.166696203,0
+GRCE.US,D,20200513,000000,31.488,32.8512,29.5248,30.24,20715.333374764,0
+GRCE.US,D,20200514,000000,30.72,30.9504,28.8,29.6544,11536.000023072,0
+GRCE.US,D,20200515,000000,29.2848,32.16,28.8048,30.0054,12342.500024685,0
+GRCE.US,D,20200518,000000,29.76,31.584,29.76,30.816,15421.833364177,0
+GRCE.US,D,20200519,000000,31.4688,32.1216,29.7696,30.72,12383.000024766,0
+GRCE.US,D,20200520,000000,30.72,31.1952,30.24,30.72,15329.666697326,0
+GRCE.US,D,20200521,000000,30.72,30.96,29.76,30.24,18293.166703253,0
+GRCE.US,D,20200522,000000,29.76,31.2,29.28,31.056,15731.833364797,0
+GRCE.US,D,20200526,000000,31.2,31.44,29.8848,31.3248,19034.166704735,0
+GRCE.US,D,20200527,000000,30.96,32.1168,30.48,30.9552,12007.166690681,0
+GRCE.US,D,20200528,000000,31.2,31.2,30.4848,30.8832,9180.500018361,0
+GRCE.US,D,20200529,000000,30.8832,30.8832,29.7648,30.384,11391.166689449,0
+GRCE.US,D,20200601,000000,30.72,31.68,30,30.7254,12056.333357446,0
+GRCE.US,D,20200602,000000,30.72,31.2,30.3648,31.08,8743.166684153,0
+GRCE.US,D,20200603,000000,31.2,46.08,31.2,42.48,384078.33410149,0
+GRCE.US,D,20200604,000000,42.144,43.2,35.5776,38.4,180223.66702711,0
+GRCE.US,D,20200605,000000,37.44,37.44,34.08,36,63409.166793485,0
+GRCE.US,D,20200608,000000,37.44,38.7312,36.48,37.9632,56177.833445689,0
+GRCE.US,D,20200609,000000,37.776,38.256,35.664,37.2048,28994.166724655,0
+GRCE.US,D,20200610,000000,38.4,38.4,36.015,36.96,23958.666714584,0
+GRCE.US,D,20200611,000000,35.5152,35.52,32.64,33.6048,37932.000075864,0
+GRCE.US,D,20200612,000000,34.56,35.3328,33.12,34.0848,16307.666699282,0
+GRCE.US,D,20200615,000000,35.0352,40.8,34.56,37.92,175517.00035103,0
+GRCE.US,D,20200616,000000,39.288,39.36,36,37.416,43281.000086562,0
+GRCE.US,D,20200617,000000,37.824,37.92,36,36.3648,28349.833390033,0
+GRCE.US,D,20200618,000000,37.1088,45.12,36,43.2,126991.33358732,0
+GRCE.US,D,20200619,000000,36.48,38.88,33.2208,35.04,241332.50048266,0
+GRCE.US,D,20200622,000000,36.4752,36.48,33.6,34.608,46773.33342688,0
+GRCE.US,D,20200623,000000,35.5152,36,33.6,34.3344,48866.333431066,0
+GRCE.US,D,20200624,000000,34.56,34.56,28.896,30.6288,84444.166835555,0
+GRCE.US,D,20200625,000000,29.28,29.52,26.4,28.704,63735.666794138,0
+GRCE.US,D,20200626,000000,29.76,29.808,26.4,26.64,66071.000132142,0
+GRCE.US,D,20200629,000000,26.88,27.36,22.4688,22.7568,119212.66690509,0
+GRCE.US,D,20200630,000000,22.464,23.28,21.12,22.5168,48721.500097443,0
+GRCE.US,D,20200701,000000,23.52,25.872,22.848,25.0656,47531.833428397,0
+GRCE.US,D,20200702,000000,24.48,25.92,24.48,25.4592,23974.833381283,0
+GRCE.US,D,20200706,000000,27.84,31.0176,26.4492,29.28,101422.66686951,0
+GRCE.US,D,20200707,000000,30.72,36.48,30,34.56,177834.50035567,0
+GRCE.US,D,20200708,000000,33.6,36,31.68,35.52,118344.50023669,0
+GRCE.US,D,20200709,000000,36,36.24,34.56,34.944,45419.166757505,0
+GRCE.US,D,20200710,000000,35.04,35.52,32.256,34.0032,27627.500055255,0
+GRCE.US,D,20200713,000000,34.56,35.04,32.64,33.4416,31502.333396338,0
+GRCE.US,D,20200714,000000,31.68,33.6,29.28,32.2176,30852.333395038,0
+GRCE.US,D,20200715,000000,33.768,33.768,32.1696,33.12,25428.500050857,0
+GRCE.US,D,20200716,000000,33.12,33.6,31.8768,32.64,17496.333368326,0
+GRCE.US,D,20200717,000000,32.88,34.08,32.16,33.984,30515.666727698,0
+GRCE.US,D,20200720,000000,34.56,34.7952,32.6928,33.5904,26771.833386877,0
+GRCE.US,D,20200721,000000,33.6,34.2768,32.7936,33.6,31046.66672876,0
+GRCE.US,D,20200722,000000,33.6,33.6,31.728,32.856,29965.166726597,0
+GRCE.US,D,20200723,000000,32.6832,33.6,31.68,32.1408,18044.000036088,0
+GRCE.US,D,20200724,000000,32.4,32.6472,31.3056,32.16,14497.500028995,0
+GRCE.US,D,20200727,000000,32.4528,32.64,31.8,32.16,16854.666700376,0
+GRCE.US,D,20200728,000000,32.16,32.64,31.008,31.6464,15383.666697434,0
+GRCE.US,D,20200729,000000,31.2,31.6368,30.3552,30.4992,17507.666701682,0
+GRCE.US,D,20200730,000000,30.7824,32.2224,28.8,30.72,25227.833383789,0
+GRCE.US,D,20200731,000000,32.16,39,31.2,36.48,335599.16733786,0
+GRCE.US,D,20200803,000000,37.92,39.84,37.92,38.4,170469.33367427,0
+GRCE.US,D,20200804,000000,38.4,39.3072,36.1584,37.8288,62545.666791758,0
+GRCE.US,D,20200805,000000,37.6512,38.88,37.0176,38.6592,146028.50029206,0
+GRCE.US,D,20200806,000000,38.7072,38.784,37.9344,38.4,41359.000082718,0
+GRCE.US,D,20200807,000000,38.2608,39.12,37.4448,38.16,48311.000096622,0
+GRCE.US,D,20200810,000000,38.64,38.88,35.04,37.92,58912.666784492,0
+GRCE.US,D,20200811,000000,36.912,37.92,36.528,37.2,30497.666727662,0
+GRCE.US,D,20200812,000000,37.1472,37.56,35.592,36.624,26194.666719056,0
+GRCE.US,D,20200813,000000,36.48,36.9312,35.28,36.4752,29111.166724889,0
+GRCE.US,D,20200814,000000,36,36,31.7616,34.0512,93616.500187233,0
+GRCE.US,D,20200817,000000,34.08,35.04,33.6,34.296,38418.33341017,0
+GRCE.US,D,20200818,000000,34.6224,38.1504,34.32,37.4352,84616.000169232,0
+GRCE.US,D,20200819,000000,37.44,39.84,37.0944,39.36,79208.500158417,0
+GRCE.US,D,20200820,000000,38.88,39.744,37.032,38.8704,102710.83353875,0
+GRCE.US,D,20200821,000000,38.6496,38.8272,36,36.72,47783.833428901,0
+GRCE.US,D,20200824,000000,37.44,37.8672,32.6982,33.12,65530.00013106,0
+GRCE.US,D,20200825,000000,32.64,33.1152,30.7632,32.16,42409.833418153,0
+GRCE.US,D,20200826,000000,32.16,33.0192,31.4544,32.5488,32977.333399288,0
+GRCE.US,D,20200827,000000,33.288,35.2128,32.256,34.32,51591.000103182,0
+GRCE.US,D,20200828,000000,34.32,34.8576,30.96,34.032,55937.000111874,0
+GRCE.US,D,20200831,000000,13.3248,13.5648,11.0688,11.7456,1171667.16901,0
+GRCE.US,D,20200901,000000,11.808,12,10.08,10.5552,473255.00094651,0
+GRCE.US,D,20200902,000000,10.4448,11.2752,10.152,10.416,331239.66732915,0
+GRCE.US,D,20200903,000000,10.56,10.9776,10.08,10.464,189499.500379,0
+GRCE.US,D,20200904,000000,10.32,10.32,8.784,9.6864,265861.66719839,0
+GRCE.US,D,20200908,000000,9.2064,10.56,8.976,9.84,280877.33389509,0
+GRCE.US,D,20200909,000000,9.792,10.08,9.36,9.5952,98593.000197186,0
+GRCE.US,D,20200910,000000,9.336,9.84,9.1248,9.6,131936.66693054,0
+GRCE.US,D,20200911,000000,9.6,9.6114,8.904,9.12,111030.50022206,0
+GRCE.US,D,20200914,000000,9.12,9.432,8.9328,9.432,77351.000154702,0
+GRCE.US,D,20200915,000000,9.6,9.7296,9.1872,9.6,85002.000170004,0
+GRCE.US,D,20200916,000000,9.6,9.6048,9.192,9.336,65057.500130115,0
+GRCE.US,D,20200917,000000,9.6,9.6,9.12,9.3504,63928.000127856,0
+GRCE.US,D,20200918,000000,9.5376,10.6752,9.312,10.3824,331498.16732966,0
+GRCE.US,D,20200921,000000,11.88,14.352,11.2704,13.392,897050.5017941,0
+GRCE.US,D,20200922,000000,11.76,11.9568,11.16,11.4048,287326.33390799,0
+GRCE.US,D,20200923,000000,10.7856,11.04,9.84,10.0464,167283.00033457,0
+GRCE.US,D,20200924,000000,9.4992,11.04,9.36,10.2528,147334.333628,0
+GRCE.US,D,20200925,000000,10.2528,10.5552,9.7488,10.512,83481.66683363,0
+GRCE.US,D,20200928,000000,10.56,10.608,9.8976,9.984,65484.833464303,0
+GRCE.US,D,20200929,000000,10.5024,10.7568,10.0368,10.32,109486.50021897,0
+GRCE.US,D,20200930,000000,10.32,10.3248,9.6,9.6096,83353.166833373,0
+GRCE.US,D,20201001,000000,9.84,9.984,9.456,9.5964,65689.500131379,0
+GRCE.US,D,20201002,000000,9.4512,9.7872,9.408,9.744,68770.333470874,0
+GRCE.US,D,20201005,000000,10.032,10.4352,9.504,10.08,94117.500188235,0
+GRCE.US,D,20201006,000000,10.5072,10.5072,9.816,9.9312,54936.333443206,0
+GRCE.US,D,20201007,000000,9.7584,9.9312,9.504,9.6816,60127.333453588,0
+GRCE.US,D,20201008,000000,9.984,9.984,9.6288,9.9576,32314.833397963,0
+GRCE.US,D,20201009,000000,9.8016,10.272,9.8016,9.816,49877.166766421,0
+GRCE.US,D,20201012,000000,10.1376,10.1376,9.8016,9.8016,30488.833394311,0
+GRCE.US,D,20201013,000000,10.176,10.5024,9.84,10.416,63748.833460831,0
+GRCE.US,D,20201014,000000,10.3152,10.848,10.128,10.3824,76881.166820429,0
+GRCE.US,D,20201015,000000,10.464,10.464,9.6,9.9024,44976.66675662,0
+GRCE.US,D,20201016,000000,9.84,10.0416,9.7488,9.7488,30419.833394173,0
+GRCE.US,D,20201019,000000,9.84,9.9264,9.6816,9.7344,35147.000070294,0
+GRCE.US,D,20201020,000000,9.792,9.84,9.456,9.6,45418.000090836,0
+GRCE.US,D,20201021,000000,9.5664,9.8352,9.5088,9.7392,31984.000063968,0
+GRCE.US,D,20201022,000000,9.7344,9.792,9.5568,9.624,31744.833396823,0
+GRCE.US,D,20201023,000000,9.624,9.936,9.6048,9.936,30774.833394883,0
+GRCE.US,D,20201026,000000,9.6,9.864,9.4608,9.6384,53070.00010614,0
+GRCE.US,D,20201027,000000,9.6528,9.744,9.5568,9.5712,27899.500055799,0
+GRCE.US,D,20201028,000000,9.456,9.4704,8.64,9.2544,64956.333463246,0
+GRCE.US,D,20201029,000000,8.8848,9.36,8.8848,9.1008,31847.666730362,0
+GRCE.US,D,20201030,000000,9.12,9.36,8.7648,8.928,30076.166726819,0
+GRCE.US,D,20201102,000000,8.928,9.1776,8.736,9.018,35579.500071159,0
+GRCE.US,D,20201103,000000,9.12,9.264,8.8848,9.1104,30045.833393425,0
+GRCE.US,D,20201104,000000,9.12,9.3504,8.76,9.096,33092.833399519,0
+GRCE.US,D,20201105,000000,8.7408,9.072,8.7408,8.9088,38534.666743736,0
+GRCE.US,D,20201106,000000,8.832,9.1104,8.208,8.7216,65777.333464888,0
+GRCE.US,D,20201109,000000,8.88,9.12,8.64,9.0672,47473.000094946,0
+GRCE.US,D,20201110,000000,9.1104,11.52,8.832,11.2176,303219.16727311,0
+GRCE.US,D,20201111,000000,10.5744,10.944,10.032,10.272,163466.00032693,0
+GRCE.US,D,20201112,000000,10.5024,11.4624,9.912,10.0032,160536.83365441,0
+GRCE.US,D,20201113,000000,10.2048,10.32,9.744,9.9936,49917.500099835,0
+GRCE.US,D,20201116,000000,10.08,10.8,9.864,10.0032,92323.33351798,0
+GRCE.US,D,20201117,000000,10.3824,10.3824,9.84,10.08,46914.833427163,0
+GRCE.US,D,20201118,000000,10.32,10.848,10.0608,10.56,108870.33355107,0
+GRCE.US,D,20201119,000000,10.704,12.48,10.32,11.7984,389832.834113,0
+GRCE.US,D,20201120,000000,12.096,14.064,11.28,11.556,445069.50089014,0
+GRCE.US,D,20201123,000000,11.3904,11.5968,10.656,11.0136,126282.3335859,0
+GRCE.US,D,20201124,000000,11.0544,11.28,10.5744,10.92,77416.500154833,0
+GRCE.US,D,20201125,000000,10.6512,15.7152,10.1952,12.864,709755.33475284,0
+GRCE.US,D,20201127,000000,12.5856,12.7968,12,12.1296,112052.83355744,0
+GRCE.US,D,20201130,000000,12.3312,14.16,12.1536,13.92,350963.66736859,0
+GRCE.US,D,20201201,000000,14.4,20.0496,14.352,17.52,1143343.1689534,0
+GRCE.US,D,20201202,000000,15,16.512,13.92,15.36,348570.33403047,0
+GRCE.US,D,20201203,000000,15.5664,17.28,15.36,16.32,224198.0004484,0
+GRCE.US,D,20201204,000000,16.56,16.8,14.4,14.592,261366.6671894,0
+GRCE.US,D,20201207,000000,14.6352,15.5736,14.1744,14.448,283411.66723349,0
+GRCE.US,D,20201208,000000,14.6352,14.8752,13.968,14.1504,90701.66684807,0
+GRCE.US,D,20201209,000000,14.4,14.4048,12.5328,12.696,205182.66707703,0
+GRCE.US,D,20201210,000000,12.744,13.296,12.7248,12.912,171772.50034354,0
+GRCE.US,D,20201211,000000,13.3968,13.9728,12.576,12.6576,159309.83365195,0
+GRCE.US,D,20201214,000000,12.816,12.816,12,12.0048,150252.16696717,0
+GRCE.US,D,20201215,000000,11.8272,12.6288,11.712,12.3072,113443.33356022,0
+GRCE.US,D,20201216,000000,12.48,12.6672,12.24,12.4608,61528.166789723,0
+GRCE.US,D,20201217,000000,12.624,12.624,12.0576,12.192,74413.33348216,0
+GRCE.US,D,20201218,000000,12.24,13.2,12.24,12.384,114475.66689562,0
+GRCE.US,D,20201221,000000,12.48,12.816,12.072,12.4176,76014.666818696,0
+GRCE.US,D,20201222,000000,12.2016,12.5952,11.7648,12,285586.00057117,0
+GRCE.US,D,20201223,000000,15.6,27.1296,14.928,20.64,11730007.52346,0
+GRCE.US,D,20201224,000000,17.184,18.24,14.448,15.8496,1699252.1700652,0
+GRCE.US,D,20201228,000000,17.76,18.144,14.88,14.952,803203.50160641,0
+GRCE.US,D,20201229,000000,15.048,15.096,13.92,14.4,372767.83407887,0
+GRCE.US,D,20201230,000000,14.7744,17.2128,13.9296,17.16,1493195.1696531,0
+GRCE.US,D,20201231,000000,16.2912,16.6752,15.12,15.6,518573.83437048,0
+GRCE.US,D,20210104,000000,16.2672,19.584,15.36,18.96,2503840.838341,0
+GRCE.US,D,20210105,000000,23.76,25.872,20.64,24.864,4071077.6748088,0
+GRCE.US,D,20210106,000000,24,24.72,19.2,20.832,1692277.0033846,0
+GRCE.US,D,20210107,000000,22.56,22.9824,21.168,21.528,633945.83460122,0
+GRCE.US,D,20210108,000000,21.6,29.3904,21.528,27.36,2942330.1725513,0
+GRCE.US,D,20210111,000000,32.16,41.184,30.72,33.6,3753143.5075063,0
+GRCE.US,D,20210112,000000,34.0848,35.4,29.7648,31.8624,1292635.3359186,0
+GRCE.US,D,20210113,000000,31.224,31.8768,29.0256,30.696,693934.00138787,0
+GRCE.US,D,20210114,000000,29.712,31.68,27.36,30.4752,830285.50166057,0
+GRCE.US,D,20210115,000000,31.68,31.68,27.408,28.7808,533690.33440071,0
+GRCE.US,D,20210119,000000,29.52,31.68,28.752,30.5952,814519.83496237,0
+GRCE.US,D,20210120,000000,32.16,36.9552,29.52,36.2976,1706666.0034133,0
+GRCE.US,D,20210121,000000,44.04,52.3008,37.92,40.0704,4505843.342345,0
+GRCE.US,D,20210122,000000,38.592,39.36,36,38.4,771647.33487663,0
+GRCE.US,D,20210125,000000,39.84,40.32,32.64,36.384,726571.50145314,0
+GRCE.US,D,20210126,000000,36.912,36.912,34.08,34.8576,402806.66747228,0
+GRCE.US,D,20210127,000000,29.52,34.944,27.36,32.304,896972.00179394,0
+GRCE.US,D,20210128,000000,37.2,37.4592,32.16,33.336,798957.33493125,0
+GRCE.US,D,20210129,000000,33.4176,35.136,31.2,31.32,421659.00084332,0
+GRCE.US,D,20210201,000000,32.4048,33.0528,30.7776,32.64,314878.83396309,0
+GRCE.US,D,20210202,000000,33.3696,33.6,31.68,32.6496,315487.50063098,0
+GRCE.US,D,20210203,000000,32.8656,34.9824,32.4,33.9216,466628.00093326,0
+GRCE.US,D,20210204,000000,35.76,40.296,35.04,36.24,986359.33530605,0
+GRCE.US,D,20210205,000000,36.8832,37.44,34.5648,36.72,507129.66768093,0
+GRCE.US,D,20210208,000000,38.16,44.4912,36.96,43.2,1615561.5032311,0
+GRCE.US,D,20210209,000000,45.84,48.96,44.304,47.04,1506874.8363471,0
+GRCE.US,D,20210210,000000,54.72,58.56,42.2448,57.6,2965348.1725974,0
+GRCE.US,D,20210211,000000,56.16,56.64,48.48,53.28,1351093.5027022,0
+GRCE.US,D,20210212,000000,48.96,51.84,48,49.44,521140.33437561,0
+GRCE.US,D,20210216,000000,51.84,54.72,50.4,52.8,1249219.3358318,0
+GRCE.US,D,20210217,000000,51.84,52.8,48,48.96,741172.33481568,0
+GRCE.US,D,20210218,000000,48.48,48.96,42.72,43.8096,962077.50192415,0
+GRCE.US,D,20210219,000000,45.1104,49.44,44.64,44.8896,550700.83443474,0
+GRCE.US,D,20210222,000000,43.944,44.8704,39.8448,40.224,548324.66776332,0
+GRCE.US,D,20210223,000000,34.1568,37.1664,29.76,35.4192,803000.501606,0
+GRCE.US,D,20210224,000000,36.768,43.4112,36.768,40.032,746416.83482617,0
+GRCE.US,D,20210225,000000,39.3168,39.576,36.024,36.72,362841.50072568,0
+GRCE.US,D,20210226,000000,35.8464,37.4064,33.6,34.56,337878.00067576,0
+GRCE.US,D,20210301,000000,36.744,36.9504,34.8,35.616,230661.16712799,0
+GRCE.US,D,20210302,000000,35.7744,36.4992,33.624,33.624,260323.50052065,0
+GRCE.US,D,20210303,000000,33.5328,34.56,30.744,31.536,372930.66741253,0
+GRCE.US,D,20210304,000000,30.1488,30.72,25.2,26.8992,569133.00113827,0
+GRCE.US,D,20210305,000000,28.08,31.656,23.04,30.2592,572904.33447914,0
+GRCE.US,D,20210308,000000,30.8688,32.52,28.8576,30.0048,509723.16768611,0
+GRCE.US,D,20210309,000000,33.2688,33.6,31.4448,32.8176,506459.33434625,0
+GRCE.US,D,20210310,000000,33.552,34.08,31.2,32.2128,375296.83408393,0
+GRCE.US,D,20210311,000000,32.5392,33.6,31.8288,33.312,354870.33404307,0
+GRCE.US,D,20210312,000000,32.5968,35.496,32.16,34.752,440791.00088158,0
+GRCE.US,D,20210315,000000,37.9392,38.9712,35.04,36.576,559101.5011182,0
+GRCE.US,D,20210316,000000,36.5712,36.624,32.64,34.32,352536.33403841,0
+GRCE.US,D,20210317,000000,32.736,35.52,32.64,34.56,213131.16709293,0
+GRCE.US,D,20210318,000000,33.8352,34.8864,32.64,33.0192,219064.00043813,0
+GRCE.US,D,20210319,000000,33.1776,33.3312,31.3584,32.784,172846.33367903,0
+GRCE.US,D,20210322,000000,33.0912,35.712,32.976,34.08,628355.33459004,0
+GRCE.US,D,20210323,000000,33.12,33.432,31.2,31.752,336772.83400688,0
+GRCE.US,D,20210324,000000,31.776,31.9632,28.8,28.8816,282536.50056507,0
+GRCE.US,D,20210325,000000,27.36,30.432,26.88,30.0144,210499.500421,0
+GRCE.US,D,20210326,000000,30.24,30.24,28.4688,29.4288,147524.33362838,0
+GRCE.US,D,20210329,000000,28.9584,29.1792,27.36,28.1664,145067.00029013,0
+GRCE.US,D,20210330,000000,27.7392,29.28,26.88,28.32,114904.00022981,0
+GRCE.US,D,20210331,000000,28.6752,29.7456,28.608,28.8,115143.83356362,0
+GRCE.US,D,20210401,000000,28.7712,30.72,28.56,29.04,203230.33373979,0
+GRCE.US,D,20210405,000000,29.5632,29.664,27.36,28.32,144964.83362326,0
+GRCE.US,D,20210406,000000,28.32,28.32,27.024,27.36,107341.33354802,0
+GRCE.US,D,20210407,000000,27.36,27.36,24.96,25.248,208589.16708384,0
+GRCE.US,D,20210408,000000,25.248,28.32,25.056,26.6208,240359.16714738,0
+GRCE.US,D,20210409,000000,27.984,27.984,25.0176,25.8624,117296.00023459,0
+GRCE.US,D,20210412,000000,24.9792,25.7232,24.072,24.48,139637.00027927,0
+GRCE.US,D,20210413,000000,24.1392,24.1872,21.648,22.6128,218148.16710296,0
+GRCE.US,D,20210414,000000,22.2,24,21.7344,22.4352,169884.3336731,0
+GRCE.US,D,20210415,000000,23.52,23.976,20.4288,21.0432,180387.33369411,0
+GRCE.US,D,20210416,000000,20.1168,20.16,18.288,19.536,291631.3339166,0
+GRCE.US,D,20210419,000000,19.68,21.6,19.2,21.1152,218418.00043684,0
+GRCE.US,D,20210420,000000,21.4896,21.6,19.3728,20.0256,138002.66694267,0
+GRCE.US,D,20210421,000000,19.68,22.32,19.2096,21.9648,226835.66712034,0
+GRCE.US,D,20210422,000000,22.4496,23.256,21.3792,22.08,180634.66702794,0
+GRCE.US,D,20210423,000000,22.128,22.6992,22.032,22.344,106886.16688044,0
+GRCE.US,D,20210426,000000,23.0448,25.68,22.7808,25.4352,323424.66731352,0
+GRCE.US,D,20210427,000000,26.0592,27.3264,24.528,24.9936,237476.83380829,0
+GRCE.US,D,20210428,000000,24.96,25.4352,23.5776,24.4944,120265.33357386,0
+GRCE.US,D,20210429,000000,24.648,25.1424,23.28,23.7696,103179.00020636,0
+GRCE.US,D,20210430,000000,23.8128,25.3344,23.04,23.664,170689.50034138,0
+GRCE.US,D,20210503,000000,23.8608,23.9808,22.08,22.1184,191964.83371726,0
+GRCE.US,D,20210504,000000,21.6,22.224,20.2608,21.4368,139381.3336121,0
+GRCE.US,D,20210505,000000,21.6,21.6,20.256,20.5824,121811.33357696,0
+GRCE.US,D,20210506,000000,20.4336,20.4336,18.72,19.44,163081.50032616,0
+GRCE.US,D,20210507,000000,27.2112,29.7504,22.3728,22.6464,2010821.0040216,0
+GRCE.US,D,20210510,000000,23.04,24.0528,20.88,21.6,332273.83399788,0
+GRCE.US,D,20210511,000000,19.7328,22.08,18.72,21.2208,162276.83365789,0
+GRCE.US,D,20210512,000000,20.6112,21.0192,19.92,20.64,121520.50024304,0
+GRCE.US,D,20210513,000000,20.6592,22.56,19.728,20.832,198688.83373071,0
+GRCE.US,D,20210514,000000,21.12,21.984,20.7072,20.928,126192.33358572,0
+GRCE.US,D,20210517,000000,20.7936,21.5472,20.4144,20.9856,70977.000141954,0
+GRCE.US,D,20210518,000000,20.8272,22.32,20.736,21.8352,217351.66710137,0
+GRCE.US,D,20210519,000000,21.4608,27.0672,21.144,25.7664,1070852.335475,0
+GRCE.US,D,20210520,000000,27.36,27.36,23.04,24,667863.50133573,0
+GRCE.US,D,20210521,000000,23.5728,25.152,22.56,24.6,439862.66754639,0
+GRCE.US,D,20210524,000000,24.0912,25.536,23.52,24.0624,279784.3338929,0
+GRCE.US,D,20210525,000000,24.2304,24.4224,23.0448,23.4624,176393.83368612,0
+GRCE.US,D,20210526,000000,23.28,24.432,23.28,23.856,159650.33365263,0
+GRCE.US,D,20210527,000000,24,24.432,23.4048,24.3024,135753.83360484,0
+GRCE.US,D,20210528,000000,24.288,25.6704,23.5968,23.9664,209521.50041904,0
+GRCE.US,D,20210601,000000,24.1392,24.48,23.352,24.3408,117684.16690203,0
+GRCE.US,D,20210602,000000,23.9952,25.632,23.5824,25.2768,334555.50066911,0
+GRCE.US,D,20210603,000000,24.888,26.832,24.864,25.416,281046.00056209,0
+GRCE.US,D,20210604,000000,25.728,28.2912,25.4976,27.144,686449.66803957,0
+GRCE.US,D,20210607,000000,27.4512,29.376,27.144,27.432,339494.83401232,0
+GRCE.US,D,20210608,000000,27.8016,29.2656,27.36,28.32,242073.66715081,0
+GRCE.US,D,20210609,000000,28.8,28.8912,27.12,27.4992,192710.33371875,0
+GRCE.US,D,20210610,000000,27.4512,28.2288,26.2608,27.3552,154294.66697526,0
+GRCE.US,D,20210611,000000,27.36,27.36,26.016,26.5152,195351.66705737,0
+GRCE.US,D,20210614,000000,26.9808,27.84,26.6592,26.8128,98928.33353119,0
+GRCE.US,D,20210615,000000,26.808,26.88,24.5424,25.2,203534.50040707,0
+GRCE.US,D,20210616,000000,25.44,26.3952,24.528,25.3488,89255.833511845,0
+GRCE.US,D,20210617,000000,25.5552,26.784,24.96,25.224,95961.166858589,0
+GRCE.US,D,20210618,000000,25.152,25.224,24,24.2352,156238.83364581,0
+GRCE.US,D,20210621,000000,24.2352,24.2688,23.04,23.52,117110.50023422,0
+GRCE.US,D,20210622,000000,23.52,27.024,23.376,25.92,845484.66835764,0
+GRCE.US,D,20210623,000000,32.4528,32.64,27.5184,28.6272,1732012.503464,0
+GRCE.US,D,20210624,000000,27.84,28.6272,26.208,27.9264,509627.83435259,0
+GRCE.US,D,20210625,000000,27.768,30.672,27.36,29.2464,421550.5008431,0
+GRCE.US,D,20210628,000000,29.016,29.64,28.1808,28.848,186597.66703986,0
+GRCE.US,D,20210629,000000,28.2384,28.5456,26.976,27.6096,136577.50027315,0
+GRCE.US,D,20210630,000000,26.88,27.4128,26.4576,26.952,97547.333528428,0
+GRCE.US,D,20210701,000000,27.4992,30.2352,27.1776,28.104,342055.66735078,0
+GRCE.US,D,20210702,000000,27.4992,27.84,26.472,27.096,126329.33358599,0
+GRCE.US,D,20210706,000000,27.5424,27.744,26.3232,26.76,178834.50035767,0
+GRCE.US,D,20210707,000000,26.664,26.664,24.7728,24.9744,154161.33364166,0
+GRCE.US,D,20210708,000000,24.9744,26.088,24.144,25.44,79496.500158993,0
+GRCE.US,D,20210709,000000,25.488,26.3232,24.912,26.16,69067.500138135,0
+GRCE.US,D,20210712,000000,26.16,27.12,25.488,26.5488,130120.33359357,0
+GRCE.US,D,20210713,000000,26.4336,26.52,24.336,25.032,204737.00040947,0
+GRCE.US,D,20210714,000000,27.024,27.36,24.9168,25.2,440359.66754739,0
+GRCE.US,D,20210715,000000,25.6272,26.5968,24,25.4256,543937.50108787,0
+GRCE.US,D,20210716,000000,25.4016,25.4016,23.904,23.952,199067.6670648,0
+GRCE.US,D,20210719,000000,21.744,23.52,21.6,22.8,190468.6670476,0
+GRCE.US,D,20210720,000000,22.5648,24.096,22.08,23.6496,88166.666843,0
+GRCE.US,D,20210721,000000,24,24.456,23.568,24.264,75529.833484393,0
+GRCE.US,D,20210722,000000,24.048,24.48,22.5648,23.8368,72266.166811199,0
+GRCE.US,D,20210723,000000,23.328,23.328,22.56,22.8864,49604.500099209,0
+GRCE.US,D,20210726,000000,22.6992,22.9728,22.1136,22.1952,69404.500138809,0
+GRCE.US,D,20210727,000000,22.0032,22.128,20.784,21.9552,80963.000161926,0
+GRCE.US,D,20210728,000000,21.5424,23.76,21.5424,22.3536,92865.500185731,0
+GRCE.US,D,20210729,000000,22.4208,23.0352,21.6096,21.984,61217.333455768,0
+GRCE.US,D,20210730,000000,21.7488,22.4544,21.5952,21.912,66832.833466999,0
+GRCE.US,D,20210802,000000,21.9888,23.9136,21.84,23.2944,154250.33364183,0
+GRCE.US,D,20210803,000000,23.5488,26.0304,22.6224,25.8384,434843.00086969,0
+GRCE.US,D,20210804,000000,25.92,27.072,22.56,22.8144,341839.83401701,0
+GRCE.US,D,20210805,000000,22.656,23.1984,21.7728,22.608,96109.833525553,0
+GRCE.US,D,20210806,000000,22.56,22.7616,22.128,22.5888,57953.000115906,0
+GRCE.US,D,20210809,000000,22.56,23.0592,22.3728,22.7424,57198.500114397,0
+GRCE.US,D,20210810,000000,23.0208,23.352,22.0896,22.152,79942.500159885,0
+GRCE.US,D,20210811,000000,22.272,22.4832,21.6,21.6432,90012.166846691,0
+GRCE.US,D,20210812,000000,21.7248,21.816,21.12,21.6,62238.000124476,0
+GRCE.US,D,20210813,000000,21.6,22.3152,21.12,21.5904,120019.33357337,0
+GRCE.US,D,20210816,000000,21.6,21.6,19.872,20.1792,112887.50022577,0
+GRCE.US,D,20210817,000000,19.872,20.4,19.2,19.728,77229.000154458,0
+GRCE.US,D,20210818,000000,19.3824,20.1888,18.6864,20.16,85601.000171202,0
+GRCE.US,D,20210819,000000,18.72,19.9104,18.48,19.128,54269.166775205,0
+GRCE.US,D,20210820,000000,19.4448,19.9104,18.8064,19.824,68626.833470587,0
+GRCE.US,D,20210823,000000,20.112,21.8304,19.488,21.168,148304.83362994,0
+GRCE.US,D,20210824,000000,21.6,22.4112,21.192,21.8304,112404.66689148,0
+GRCE.US,D,20210825,000000,21.8928,23.1312,21.7056,22.56,142345.50028469,0
+GRCE.US,D,20210826,000000,22.6128,22.8,20.376,20.856,151813.00030363,0
+GRCE.US,D,20210827,000000,19.536,21.12,19.2,20.0064,281577.00056315,0
+GRCE.US,D,20210830,000000,19.9632,20.16,18.72,19.248,244129.83382159,0
+GRCE.US,D,20210831,000000,17.6352,17.6352,15.48,16.02,520331.66770733,0
+GRCE.US,D,20210901,000000,16.26,16.62,15.06,15.3,276732.16722013,0
+GRCE.US,D,20210902,000000,15.18,16.02,15.12,15.24,330306.66732728,0
+GRCE.US,D,20210903,000000,15.24,15.36,14.22,14.28,279559.00055912,0
+GRCE.US,D,20210907,000000,14.4,14.6994,13.4376,13.56,217091.16710085,0
+GRCE.US,D,20210908,000000,13.62,14.1,12.96,13.32,192476.00038495,0
+GRCE.US,D,20210909,000000,13.5,13.791,13.26,13.5,102793.66687225,0
+GRCE.US,D,20210910,000000,13.5,14.34,13.38,14.04,255471.33384428,0
+GRCE.US,D,20210913,000000,14.4,14.88,13.92,14.7,267055.50053411,0
+GRCE.US,D,20210914,000000,14.46,14.46,13.08,13.2,233510.66713369,0
+GRCE.US,D,20210915,000000,13.2,13.38,12.84,13.26,104404.16687547,0
+GRCE.US,D,20210916,000000,13.2,13.203,12.66,13.02,72103.000144206,0
+GRCE.US,D,20210917,000000,12.84,13.32,12.84,13.14,69498.000138996,0
+GRCE.US,D,20210920,000000,12.72,12.9666,11.94,12.18,100006.00020001,0
+GRCE.US,D,20210921,000000,12.24,12.81,11.88,12.66,93158.000186316,0
+GRCE.US,D,20210922,000000,12.84,13.02,12.66,12.72,44418.500088837,0
+GRCE.US,D,20210923,000000,12.72,12.8328,12.36,12.6,92342.833518019,0
+GRCE.US,D,20210924,000000,13.08,14.1,12.78,13.56,370581.00074116,0
+GRCE.US,D,20210927,000000,13.56,14.28,13.26,13.68,206530.66707973,0
+GRCE.US,D,20210928,000000,13.44,13.44,12.6,12.72,121523.00024305,0
+GRCE.US,D,20210929,000000,12.72,12.78,11.67,11.76,147767.50029553,0
+GRCE.US,D,20210930,000000,11.76,12.18,11.46,12,76222.333485778,0
+GRCE.US,D,20211001,000000,11.85,12.24,11.7,12.06,57801.333448936,0
+GRCE.US,D,20211004,000000,11.76,11.88,11.1,11.28,96268.166859203,0
+GRCE.US,D,20211005,000000,11.28,11.3964,10.5606,10.62,102436.66687154,0
+GRCE.US,D,20211006,000000,10.8,11.22,10.38,10.92,95028.166856723,0
+GRCE.US,D,20211007,000000,10.8,10.98,10.65,10.8,54864.333443062,0
+GRCE.US,D,20211008,000000,10.8,10.827,10.32,10.32,60569.666787806,0
+GRCE.US,D,20211011,000000,10.32,10.38,9.96,10.02,63684.000127368,0
+GRCE.US,D,20211012,000000,10.02,10.89,10.02,10.74,84039.666834746,0
+GRCE.US,D,20211013,000000,10.68,10.68,10.3104,10.56,33528.500067057,0
+GRCE.US,D,20211014,000000,10.56,10.8,10.38,10.44,64076.166794819,0
+GRCE.US,D,20211015,000000,10.56,10.68,10.32,10.41,41153.666748974,0
+GRCE.US,D,20211018,000000,10.26,10.44,10.26,10.26,42571.333418476,0
+GRCE.US,D,20211019,000000,10.38,10.44,10.08,10.38,39073.000078146,0
+GRCE.US,D,20211020,000000,10.5,10.86,10.32,10.8,92800.333518934,0
+GRCE.US,D,20211021,000000,10.86,11.2614,10.38,10.38,67609.833468553,0
+GRCE.US,D,20211022,000000,10.38,10.44,9.96,10.08,84685.833502705,0
+GRCE.US,D,20211025,000000,10.02,10.32,9.96,10.14,68927.666804522,0
+GRCE.US,D,20211026,000000,10.14,10.32,10.02,10.14,43089.166752845,0
+GRCE.US,D,20211027,000000,10.2,10.26,9.96,10.02,55195.00011039,0
+GRCE.US,D,20211028,000000,10.08,10.44,9.96,10.08,80407.333494148,0
+GRCE.US,D,20211029,000000,10.02,10.2,9.96,10.02,47241.833427817,0
+GRCE.US,D,20211101,000000,10.02,10.44,10.02,10.38,68073.833469481,0
+GRCE.US,D,20211102,000000,10.32,10.3794,10.02,10.14,53465.666773598,0
+GRCE.US,D,20211103,000000,10.26,10.38,10.08,10.32,64462.166795591,0
+GRCE.US,D,20211104,000000,10.44,10.74,10.32,10.62,77011.166820689,0
+GRCE.US,D,20211105,000000,10.5,10.62,9.96,10.2,89494.833512323,0
+GRCE.US,D,20211108,000000,10.14,10.5,10.14,10.2,46392.500092785,0
+GRCE.US,D,20211109,000000,10.26,10.38,9.96,10.14,58387.000116774,0
+GRCE.US,D,20211110,000000,10.32,10.38,9.96,10.02,64805.166796277,0
+GRCE.US,D,20211111,000000,10.02,10.02,9.6,9.78,68587.666803842,0
+GRCE.US,D,20211112,000000,9.84,9.96,9.66,9.72,42152.500084305,0
+GRCE.US,D,20211115,000000,9.72,9.84,9.48,9.54,56092.500112185,0
+GRCE.US,D,20211116,000000,9.42,9.5508,9.12,9.24,102903.83353914,0
+GRCE.US,D,20211117,000000,9.3,9.3996,9.12,9.12,49505.333432344,0
+GRCE.US,D,20211118,000000,9.06,9.12,8.343,8.4,112817.50022563,0
+GRCE.US,D,20211119,000000,8.52,8.8782,8.46,8.76,42734.166752135,0
+GRCE.US,D,20211122,000000,8.76,8.76,8.1,8.22,62753.000125506,0
+GRCE.US,D,20211123,000000,8.22,8.3394,7.86,8.04,61781.000123562,0
+GRCE.US,D,20211124,000000,7.86,8.64,7.68,8.58,45193.500090387,0
+GRCE.US,D,20211126,000000,8.4,8.4492,8.04,8.28,17514.500035029,0
+GRCE.US,D,20211129,000000,8.28,8.58,8.04,8.04,25543.833384421,0
+GRCE.US,D,20211130,000000,7.92,8.202,7.68,8.1,41977.500083955,0
+GRCE.US,D,20211201,000000,8.22,8.22,7.56,7.62,41025.500082051,0
+GRCE.US,D,20211202,000000,7.68,7.74,7.14,7.74,183708.33370075,0
+GRCE.US,D,20211203,000000,7.8,7.8,6.9,7.02,89605.333512544,0
+GRCE.US,D,20211206,000000,6.9,7.2,6.6,7.14,47805.333428944,0
+GRCE.US,D,20211207,000000,7.14,7.62,7.1202,7.2,49344.666765356,0
+GRCE.US,D,20211208,000000,7.44,7.74,7.02,7.38,42986.166752639,0
+GRCE.US,D,20211209,000000,7.38,7.5,7.14,7.2,33048.666732764,0
+GRCE.US,D,20211210,000000,7.14,7.38,6.9,7.02,37286.000074572,0
+GRCE.US,D,20211213,000000,7.02,7.02,6.6,6.78,60981.000121962,0
+GRCE.US,D,20211214,000000,6.6,6.84,6.2466,6.48,49926.833433187,0
+GRCE.US,D,20211215,000000,6.36,6.6,6.24,6.42,32925.833399185,0
+GRCE.US,D,20211216,000000,6.72,6.72,6.3,6.42,41646.66674996,0
+GRCE.US,D,20211217,000000,6.54,6.84,6.24,6.84,89690.166846047,0
+GRCE.US,D,20211220,000000,6.6,6.84,6.48,6.72,69054.833471443,0
+GRCE.US,D,20211221,000000,6.6,7.14,6.6,6.66,1218317.33577,0
+GRCE.US,D,20211222,000000,7.92,10.7412,7.8,10.14,7917575.1825018,0
+GRCE.US,D,20211223,000000,9.06,10.14,8.28,8.4,1305409.0026108,0
+GRCE.US,D,20211227,000000,8.46,8.5728,7.68,8.04,537695.33440872,0
+GRCE.US,D,20211228,000000,8.1996,8.1996,7.26,7.38,383899.33410113,0
+GRCE.US,D,20211229,000000,7.74,8.04,6.96,7.5,375621.00075124,0
+GRCE.US,D,20211230,000000,7.26,7.86,7.14,7.5,161255.50032251,0
+GRCE.US,D,20211231,000000,7.38,8.0982,7.38,7.56,146673.66696001,0
+GRCE.US,D,20220103,000000,7.5,8.34,7.5,8.28,290844.50058169,0
+GRCE.US,D,20220104,000000,8.5548,8.76,7.62,8.58,431281.50086256,0
+GRCE.US,D,20220105,000000,8.7,9.54,8.34,8.58,402773.66747221,0
+GRCE.US,D,20220106,000000,8.406,8.7,7.74,8.34,128585.3335905,0
+GRCE.US,D,20220107,000000,8.4,8.46,7.74,7.8,120581.50024116,0
+GRCE.US,D,20220110,000000,7.74,7.92,7.44,7.68,80986.000161972,0
+GRCE.US,D,20220111,000000,7.5,8.46,7.5,8.16,147092.16696085,0
+GRCE.US,D,20220112,000000,8.4,8.4,7.98,8.16,54956.66677658,0
+GRCE.US,D,20220113,000000,8.04,8.28,7.98,7.98,58743.33345082,0
+GRCE.US,D,20220114,000000,7.8,8.58,7.8,8.34,116808.00023362,0
+GRCE.US,D,20220118,000000,8.28,8.3082,8.1,8.1,34318.666735304,0
+GRCE.US,D,20220119,000000,8.1,8.16,7.74,7.92,76927.500153855,0
+GRCE.US,D,20220120,000000,7.74,8.64,7.68,7.68,101392.00020278,0
+GRCE.US,D,20220121,000000,7.68,7.794,7.02,7.26,85052.500170105,0
+GRCE.US,D,20220124,000000,6.9,6.9954,6.36,6.78,82648.500165297,0
+GRCE.US,D,20220125,000000,6.84,7.3794,6.78,7.14,65524.000131048,0
+GRCE.US,D,20220126,000000,7.2,7.5,6.75,6.9,58328.33344999,0
+GRCE.US,D,20220127,000000,6.96,7.02,6.54,6.6,30498.000060996,0
+GRCE.US,D,20220128,000000,6.54,6.7632,6.42,6.72,43642.333420618,0
+GRCE.US,D,20220131,000000,6.78,7.1838,6.7734,6.9,67057.000134114,0
+GRCE.US,D,20220201,000000,6.96,7.38,6.9,7.14,33676.333400686,0
+GRCE.US,D,20220202,000000,7.26,7.32,6.87,6.96,36695.333406724,0
+GRCE.US,D,20220203,000000,6.78,7.0152,6.66,6.84,32798.500065597,0
+GRCE.US,D,20220204,000000,6.78,7.02,6.6,6.9,28964.666724596,0
+GRCE.US,D,20220207,000000,7.02,7.2,6.96,7.02,37273.33340788,0
+GRCE.US,D,20220208,000000,7.2,7.32,6.99,7.08,28601.66672387,0
+GRCE.US,D,20220209,000000,7.08,7.56,7.08,7.44,58166.000116332,0
+GRCE.US,D,20220210,000000,7.32,7.86,7.32,7.38,33087.000066174,0
+GRCE.US,D,20220211,000000,7.44,7.74,6.84,6.84,47446.000094892,0
+GRCE.US,D,20220214,000000,7.02,7.38,7.02,7.32,37521.66674171,0
+GRCE.US,D,20220215,000000,7.44,7.68,7.14,7.68,45572.666757812,0
+GRCE.US,D,20220216,000000,7.8,7.8,7.44,7.62,32119.833397573,0
+GRCE.US,D,20220217,000000,7.62,7.7358,7.1418,7.2,23693.166714053,0
+GRCE.US,D,20220218,000000,7.26,7.26,6.96,7.08,21079.333375492,0
+GRCE.US,D,20220222,000000,6.84,6.8988,6.6,6.6,54550.666775768,0
+GRCE.US,D,20220223,000000,6.78,6.84,6.48,6.6,29289.333391912,0
+GRCE.US,D,20220224,000000,6.42,6.78,6,6.78,60306.833453947,0
+GRCE.US,D,20220225,000000,6.9,7.02,6.6,6.78,35944.666738556,0
+GRCE.US,D,20220228,000000,6.6,6.8994,6.5406,6.72,17093.666700854,0
+GRCE.US,D,20220301,000000,6.66,6.9,6.6006,6.78,34329.833401993,0
+GRCE.US,D,20220302,000000,6.66,6.9,6.6,6.78,12398.166691463,0
+GRCE.US,D,20220303,000000,6.72,6.78,6.6,6.6,11226.333355786,0
+GRCE.US,D,20220304,000000,6.42,6.6,6.3,6.3534,21267.833375869,0
+GRCE.US,D,20220307,000000,6.3,6.5712,6.24,6.36,28315.833389965,0
+GRCE.US,D,20220308,000000,6.24,6.48,5.88,5.9436,126263.83358586,0
+GRCE.US,D,20220309,000000,6.12,6.36,6.06,6.18,40516.000081032,0
+GRCE.US,D,20220310,000000,6.12,6.24,6.06,6.18,19023.33337138,0
+GRCE.US,D,20220311,000000,6.24,6.48,6,6.12,14233.666695134,0
+GRCE.US,D,20220314,000000,6,6.06,5.58001,5.64,31297.333395928,0
+GRCE.US,D,20220315,000000,5.64,6,5.64,5.93939,21914.333377162,0
+GRCE.US,D,20220316,000000,6,6.3,5.94,6.1164,29015.00005803,0
+GRCE.US,D,20220317,000000,6,6.54,6,6.42,25934.500051869,0
+GRCE.US,D,20220318,000000,6.42,6.87,6.42,6.72,35265.500070531,0
+GRCE.US,D,20220321,000000,6.72,7.2,6.6216,7.2,30073.666726814,0
+GRCE.US,D,20220322,000000,7.38,7.38,7.2,7.38,33969.333401272,0
+GRCE.US,D,20220323,000000,7.26,7.77,7.14,7.5,51360.833436055,0
+GRCE.US,D,20220324,000000,7.68,7.74,7.32,7.56,22335.166711337,0
+GRCE.US,D,20220325,000000,7.5,7.8,7.38,7.38,40707.833414749,0
+GRCE.US,D,20220328,000000,7.2,7.5,7.02,7.02,21779.500043559,0
+GRCE.US,D,20220329,000000,7.14,7.32,7.08,7.26,17767.666702202,0
+GRCE.US,D,20220330,000000,7.44,7.56,7.32,7.44,19974.333373282,0
+GRCE.US,D,20220331,000000,7.44,7.56,7.2,7.32,16970.500033941,0
+GRCE.US,D,20220401,000000,7.38,7.41,7.2,7.38,7907.833349149,0
+GRCE.US,D,20220404,000000,7.44,8.1,7.44,7.74,56577.666779822,0
+GRCE.US,D,20220405,000000,7.86,7.92,7.5162,7.68,16036.000032072,0
+GRCE.US,D,20220406,000000,7.5,7.5,6.96,7.02,28616.500057233,0
+GRCE.US,D,20220407,000000,6.96,7.074,6.9,6.96,11425.00002285,0
+GRCE.US,D,20220408,000000,6.96,7.053,6.882,6.9,8785.500017571,0
+GRCE.US,D,20220411,000000,6.9,6.99,6.6582,6.72,15375.333364084,0
+GRCE.US,D,20220412,000000,6.96,7.08,6.84,6.96,10049.333353432,0
+GRCE.US,D,20220413,000000,7.08,7.5,6.78,7.44,21706.500043413,0
+GRCE.US,D,20220414,000000,7.2,7.56,7.08,7.2,19204.500038409,0
+GRCE.US,D,20220418,000000,7.02,7.4382,6.8394,6.84,22501.166711669,0
+GRCE.US,D,20220419,000000,6.9,7.2,6.78,7.05,12089.166690845,0
+GRCE.US,D,20220420,000000,7.2,7.38,6.93,7.14,20677.500041355,0
+GRCE.US,D,20220421,000000,7.14,7.26,6.72,6.78,14365.166695397,0
+GRCE.US,D,20220422,000000,6.78,6.93,6.36,6.6,16002.833365339,0
+GRCE.US,D,20220425,000000,6.54,6.6,6.36,6.54,11803.666690274,0
+GRCE.US,D,20220426,000000,6.54,6.54,6.3,6.42,9095.333351524,0
+GRCE.US,D,20220427,000000,6.24,6.5076,6.24,6.24,11166.000022332,0
+GRCE.US,D,20220428,000000,6.42,6.42,6.18,6.3,14164.333361662,0
+GRCE.US,D,20220429,000000,6.3,6.54,6.24,6.3,10811.833354957,0
+GRCE.US,D,20220502,000000,6.06,6.3,6.06,6.18,5957.166678581,0
+GRCE.US,D,20220503,000000,6.3,6.48,6.27,6.42,16361.333366056,0
+GRCE.US,D,20220504,000000,6.48,6.54,6.2406,6.4794,6717.166680101,0
+GRCE.US,D,20220505,000000,6.3,6.48,6.18,6.18,9140.666684948,0
+GRCE.US,D,20220506,000000,6,6.36,6,6.12,23924.166714515,0
+GRCE.US,D,20220509,000000,6.24,6.24,5.472,5.64,42845.333419024,0
+GRCE.US,D,20220510,000000,5.7,5.862,5.4,5.63939,13644.666693956,0
+GRCE.US,D,20220511,000000,5.4816,5.82,5.1654,5.1654,16158.33336565,0
+GRCE.US,D,20220512,000000,4.98,5.28,4.92,5.1006,23201.66671307,0
+GRCE.US,D,20220513,000000,5.352,5.5362,5.16061,5.4006,10792.000021584,0
+GRCE.US,D,20220516,000000,5.4,5.7,5.3334,5.6088,6499.833346333,0
+GRCE.US,D,20220517,000000,5.76,5.82,5.526,5.808,14829.833362993,0
+GRCE.US,D,20220518,000000,6,6,5.4018,5.763,175727.83368479,0
+GRCE.US,D,20220519,000000,5.76,5.76,5.4216,5.7,19638.666705944,0
+GRCE.US,D,20220520,000000,5.529,5.76,5.28,5.5542,10646.500021293,0
+GRCE.US,D,20220523,000000,5.442,5.811,5.4,5.448,24701.166716069,0
+GRCE.US,D,20220524,000000,5.46,5.5194,5.3418,5.4576,16946.333367226,0
+GRCE.US,D,20220525,000000,5.64,5.6982,5.34,5.5134,11215.833355765,0
+GRCE.US,D,20220526,000000,5.64,5.676,5.421,5.5338,14561.500029123,0
+GRCE.US,D,20220527,000000,5.631,5.778,5.43061,5.6796,20542.333374418,0
+GRCE.US,D,20220531,000000,5.7,5.94,5.6634,5.8794,37886.833409107,0
+GRCE.US,D,20220601,000000,5.94,6,5.79,5.9352,16225.833365785,0
+GRCE.US,D,20220602,000000,5.9994,6,5.5386,5.91,11275.333355884,0
+GRCE.US,D,20220603,000000,5.7432,5.94,5.58,5.724,10825.166688317,0
+GRCE.US,D,20220606,000000,5.76,5.7894,5.6466,5.6718,7337.333348008,0
+GRCE.US,D,20220607,000000,5.7,5.8434,5.64,5.7888,13234.833359803,0
+GRCE.US,D,20220608,000000,5.7,5.88,5.7,5.88,10911.833355157,0
+GRCE.US,D,20220609,000000,5.88,6.3,5.6052,6.18,39442.833412219,0
+GRCE.US,D,20220610,000000,6,6.24,5.46,5.9946,20585.500041171,0
+GRCE.US,D,20220613,000000,5.7,5.88,5.583,5.8698,7456.333348246,0
+GRCE.US,D,20220614,000000,5.6142,5.82,5.5224,5.7,11554.833356443,0
+GRCE.US,D,20220615,000000,5.7,6,5.58,5.81999,18262.666703192,0
+GRCE.US,D,20220616,000000,5.7,5.7,5.2878,5.4,18313.500036627,0
+GRCE.US,D,20220617,000000,5.3538,5.76,5.2596,5.58,13837.833361009,0
+GRCE.US,D,20220621,000000,5.76,5.76,5.26739,5.5866,28386.000056772,0
+GRCE.US,D,20220622,000000,5.4258,5.475,5.4012,5.409,13825.666694318,0
+GRCE.US,D,20220623,000000,5.4666,5.58,5.34,5.58,15137.833363609,0
+GRCE.US,D,20220624,000000,5.568,5.568,5.4174,5.46,15763.500031527,0
+GRCE.US,D,20220627,000000,5.46,5.52,5.352,5.52,12905.333359144,0
+GRCE.US,D,20220628,000000,5.34,5.4594,5.22,5.22,10968.000021936,0
+GRCE.US,D,20220629,000000,5.277,5.277,5.1012,5.2002,10406.333354146,0
+GRCE.US,D,20220630,000000,5.1,5.268,4.9272,5.1474,14508.500029017,0
+GRCE.US,D,20220701,000000,5.16,5.208,4.956,4.9878,7308.33334795,0
+GRCE.US,D,20220705,000000,4.9446,5.22,4.9446,5.12782,9102.666684872,0
+GRCE.US,D,20220706,000000,5.4408,5.4408,4.989,5.172,6619.333346572,0
+GRCE.US,D,20220707,000000,5.28,5.4594,5.16,5.34,9227.666685122,0
+GRCE.US,D,20220708,000000,5.34,5.4,5.34,5.3844,15253.33336384,0
+GRCE.US,D,20220711,000000,5.406,5.508,5.22001,5.3538,6612.333346558,0
+GRCE.US,D,20220712,000000,5.4,5.4,5.1,5.2194,10036.833353407,0
+GRCE.US,D,20220713,000000,5.2188,5.454,5.1192,5.3526,15517.333364368,0
+GRCE.US,D,20220714,000000,5.28,5.4594,5.166,5.3148,4695.00000939,0
+GRCE.US,D,20220715,000000,5.16,5.4,4.926,5.28,12618.500025237,0
+GRCE.US,D,20220718,000000,5.22,5.4,5.0568,5.1,16269.000032538,0
+GRCE.US,D,20220719,000000,5.1084,5.2728,5.1084,5.2302,6627.000013254,0
+GRCE.US,D,20220720,000000,5.2248,5.34,5.19,5.2266,12661.000025322,0
+GRCE.US,D,20220721,000000,5.226,5.30999,5.0796,5.2758,12288.000024576,0
+GRCE.US,D,20220722,000000,5.34,5.34,5.13,5.1636,7084.000014168,0
+GRCE.US,D,20220725,000000,5.34,5.34,5.0772,5.118,7808.833348951,0
+GRCE.US,D,20220726,000000,5.16,5.28,4.9824,5.04,13835.500027671,0
+GRCE.US,D,20220727,000000,4.98,5.142,4.98,5.02561,7573.666681814,0
+GRCE.US,D,20220728,000000,5.04,5.1318,4.98,5.0994,12060.166690787,0
+GRCE.US,D,20220729,000000,5.28,5.28,4.806,4.9686,21014.000042028,0
+GRCE.US,D,20220801,000000,4.98,5.03819,4.8,4.8114,15843.666698354,0
+GRCE.US,D,20220802,000000,4.98,4.98,4.81861,4.8666,9456.000018912,0
+GRCE.US,D,20220803,000000,4.92,5.1,4.8714,5.0394,21242.000042484,0
+GRCE.US,D,20220804,000000,5.1,5.21939,5.04,5.1306,12619.333358572,0
+GRCE.US,D,20220805,000000,5.16,5.22,5.0706,5.19031,15115.666696898,0
+GRCE.US,D,20220808,000000,5.1,5.2824,5.04,5.22,23723.500047447,0
+GRCE.US,D,20220809,000000,5.28,5.28,5.1606,5.1732,9757.500019515,0
+GRCE.US,D,20220810,000000,5.1,5.334,5.1,5.328,10822.500021645,0
+GRCE.US,D,20220811,000000,5.28,5.5524,5.22721,5.4,20174.500040349,0
+GRCE.US,D,20220812,000000,5.37,5.73,5.27701,5.73,26949.333387232,0
+GRCE.US,D,20220815,000000,5.724,5.76,5.5878,5.7,10103.166686873,0
+GRCE.US,D,20220816,000000,5.7,5.76,5.6442,5.7408,14678.166696023,0
+GRCE.US,D,20220817,000000,5.6082,5.7594,5.5806,5.7,28476.500056953,0
+GRCE.US,D,20220818,000000,5.94,5.94,5.46,5.52,15216.500030433,0
+GRCE.US,D,20220819,000000,5.58,5.616,5.286,5.337,10819.500021639,0
+GRCE.US,D,20220822,000000,5.64,5.64,5.1,5.142,17272.166701211,0
+GRCE.US,D,20220823,000000,5.2194,5.58,5.14201,5.3034,11113.33335556,0
+GRCE.US,D,20220824,000000,5.4,5.4,5.1906,5.3514,5295.500010591,0
+GRCE.US,D,20220825,000000,5.34,5.3514,5.2236,5.3316,9975.500019951,0
+GRCE.US,D,20220826,000000,5.22,5.418,5.22,5.4,5970.666678608,0
+GRCE.US,D,20220829,000000,5.28,5.28,5.1984,5.22,7609.166681885,0
+GRCE.US,D,20220830,000000,5.34,5.34,4.8306,4.926,7964.833349263,0
+GRCE.US,D,20220831,000000,4.9758,5.1354,4.806,4.8816,7087.666680842,0
+GRCE.US,D,20220901,000000,4.8768,5.0994,4.8,4.86,5377.166677421,0
+GRCE.US,D,20220902,000000,4.8,4.92,4.779,4.92,8419.166683505,0
+GRCE.US,D,20220906,000000,4.8738,5.103,4.8,4.842,5349.333344032,0
+GRCE.US,D,20220907,000000,4.68,4.91999,4.68,4.8006,6222.500012445,0
+GRCE.US,D,20220908,000000,4.74,4.92,4.6644,4.7394,9340.833352015,0
+GRCE.US,D,20220909,000000,4.74,4.8,4.71,4.7946,7385.00001477,0
+GRCE.US,D,20220912,000000,4.8546,4.91339,4.77,4.86,11273.500022547,0
+GRCE.US,D,20220913,000000,4.86,4.8732,4.6818,4.8228,14426.166695519,0
+GRCE.US,D,20220914,000000,4.6782,4.776,4.6782,4.6908,2747.166672161,0
+GRCE.US,D,20220915,000000,4.6608,4.8354,4.6536,4.716,6487.166679641,0
+GRCE.US,D,20220916,000000,4.44,4.6596,4.44,4.5672,6321.500012643,0
+GRCE.US,D,20220919,000000,4.5,4.74862,4.20006,4.38095,16085.00003217,0
+GRCE.US,D,20220920,000000,4.32001,4.4388,4.0464,4.0464,9959.166686585,0
+GRCE.US,D,20220921,000000,4.221,4.221,4.08,4.1304,3871.166674409,0
+GRCE.US,D,20220922,000000,4.02,4.1304,3.66,3.72,25291.166717249,0
+GRCE.US,D,20220923,000000,3.906,3.906,3.3606,3.70636,25579.166717825,0
+GRCE.US,D,20220926,000000,3.6,3.7122,3.4506,3.6552,10633.666687934,0
+GRCE.US,D,20220927,000000,3.363,3.6,3.363,3.5262,6912.666680492,0
+GRCE.US,D,20220928,000000,3.48,3.6,3.44968,3.5106,8047.833349429,0
+GRCE.US,D,20220929,000000,3.54,3.6,3.3,3.3678,11223.166689113,0
+GRCE.US,D,20220930,000000,3.5616,3.6048,3.4812,3.501,8018.166682703,0
+GRCE.US,D,20221003,000000,3.3,3.6,3.3,3.4818,7668.500015337,0
+GRCE.US,D,20221004,000000,3.6582,3.78,3.48,3.72,6283.166679233,0
+GRCE.US,D,20221005,000000,3.8742,3.8742,3.6402,3.7704,7934.166682535,0
+GRCE.US,D,20221006,000000,3.654,3.654,3.4389,3.4962,6703.166680073,0
+GRCE.US,D,20221007,000000,3.696,3.7446,3.42,3.4206,5383.3333441,0
+GRCE.US,D,20221010,000000,4.0002,4.0002,3.3,3.378,12971.66669261,0
+GRCE.US,D,20221011,000000,3.6,3.6,3.3,3.3276,14531.166695729,0
+GRCE.US,D,20221012,000000,3.4938,3.4938,3.312,3.3972,3513.33334036,0
+GRCE.US,D,20221013,000000,3.3,3.438,3.2124,3.36,9505.00001901,0
+GRCE.US,D,20221014,000000,3.48,3.48,3.1974,3.3,10574.000021148,0
+GRCE.US,D,20221017,000000,3.12,3.2982,3.12,3.2112,8224.500016449,0
+GRCE.US,D,20221018,000000,3.2694,3.5262,3.2118,3.4158,11545.333356424,0
+GRCE.US,D,20221019,000000,3.3,3.6,3.3,3.3858,8270.666683208,0
+GRCE.US,D,20221020,000000,3.465,3.465,3.30061,3.42,3504.333340342,0
+GRCE.US,D,20221021,000000,3.36,3.4182,3.3048,3.3336,5153.33334364,0
+GRCE.US,D,20221024,000000,3.36,3.42,3.18061,3.2262,16554.833366443,0
+GRCE.US,D,20221025,000000,3.2028,3.3192,3.18,3.3,6951.66668057,0
+GRCE.US,D,20221026,000000,3.3,3.42,3.3,3.42,8332.833349999,0
+GRCE.US,D,20221027,000000,3.36,3.4794,3.3,3.4212,4239.000008478,0
+GRCE.US,D,20221028,000000,3.48,3.48,3.3,3.3876,6521.66667971,0
+GRCE.US,D,20221031,000000,3.3282,3.48,3.3282,3.396,1992.500003985,0
+GRCE.US,D,20221101,000000,3.42,3.48,3.36,3.36,10355.666687378,0
+GRCE.US,D,20221102,000000,3.4206,3.4206,3.36,3.4206,16341.166699349,0
+GRCE.US,D,20221103,000000,3.2484,3.4206,3.2484,3.42,8180.166683027,0
+GRCE.US,D,20221104,000000,3.33,3.4206,3.3,3.3942,9583.500019167,0
+GRCE.US,D,20221107,000000,3.4206,3.4206,3.1434,3.19027,9488.666685644,0
+GRCE.US,D,20221108,000000,3.12,3.1956,3.12,3.171,3410.166673487,0
+GRCE.US,D,20221109,000000,3.1278,3.1824,3.0882,3.09,4917.333343168,0
+GRCE.US,D,20221110,000000,3.1962,3.1962,2.99609,3.024,25959.166718585,0
+GRCE.US,D,20221111,000000,3.024,3.024,2.91,3.018,22448.166711563,0
+GRCE.US,D,20221114,000000,3.06,3.2262,2.8188,3.12,31437.833396209,0
+GRCE.US,D,20221115,000000,3.12,3.12,2.94,2.9831,19219.833371773,0
+GRCE.US,D,20221116,000000,2.94,3.1056,2.595,2.6988,70687.166808041,0
+GRCE.US,D,20221117,000000,2.8188,2.925,2.652,2.6712,8832.833350999,0
+GRCE.US,D,20221118,000000,2.6682,2.76,2.52,2.58,12873.33335908,0
+GRCE.US,D,20221121,000000,2.58,2.694,2.2218,2.4,35629.333404592,0
+GRCE.US,D,20221122,000000,2.34,2.5548,2.34,2.4006,7905.666682478,0
+GRCE.US,D,20221123,000000,2.4,2.5134,2.4,2.4852,10722.000021444,0
+GRCE.US,D,20221125,000000,2.514,2.52,2.406,2.5194,6503.000013006,0
+GRCE.US,D,20221128,000000,2.5194,2.5194,2.406,2.4372,8612.166683891,0
+GRCE.US,D,20221129,000000,2.475,2.5194,2.388,2.4594,5331.833343997,0
+GRCE.US,D,20221130,000000,2.4384,2.52,2.4,2.5128,6048.166678763,0
+GRCE.US,D,20221201,000000,2.7468,2.7468,2.52,2.5842,10943.666688554,0
+GRCE.US,D,20221202,000000,2.55,2.748,2.4252,2.5728,6177.666679022,0
+GRCE.US,D,20221205,000000,2.46,2.6022,2.34061,2.3742,25467.666717602,0
+GRCE.US,D,20221206,000000,2.4,2.52,2.22019,2.2644,28209.166723085,0
+GRCE.US,D,20221207,000000,2.25,2.3004,2.22,2.2212,7829.666682326,0
+GRCE.US,D,20221208,000000,2.3322,2.3322,2.1084,2.133,19277.166705221,0
+GRCE.US,D,20221209,000000,2.16,2.181,2.1,2.1036,26970.166720607,0
+GRCE.US,D,20221212,000000,2.1036,2.16,2.0424,2.0628,23405.666713478,0
+GRCE.US,D,20221213,000000,2.148,2.16,2.04,2.0754,24253.666715174,0
+GRCE.US,D,20221214,000000,2.1,2.16,2.1,2.1186,9972.000019944,0
+GRCE.US,D,20221215,000000,2.22,2.22,2.0424,2.1144,32111.333397556,0
+GRCE.US,D,20221216,000000,2.16,2.3778,2.1192,2.274,29065.666724798,0
+GRCE.US,D,20221219,000000,2.3136,2.8674,2.3136,2.4,107994.83354932,0
+GRCE.US,D,20221220,000000,2.4684,3.54,2.4684,3.0054,94995.166856657,0
+GRCE.US,D,20221221,000000,3.18,3.20419,2.70061,2.9466,32408.500064817,0
+GRCE.US,D,20221222,000000,3.546,3.546,3,3.3,383364.50076673,0
+GRCE.US,D,20221223,000000,3.06,3.18,2.94,3.1446,38421.66674351,0
+GRCE.US,D,20221227,000000,3.0972,3.0972,2.76,2.8626,40946.166748559,0
+GRCE.US,D,20221228,000000,3.009,3.372,2.88,3.18,332194.16733105,0
+GRCE.US,D,20221229,000000,2.88,3.18,2.88,3.0906,39427.166745521,0
+GRCE.US,D,20221230,000000,3.2706,3.2706,2.886,3.006,30757.333394848,0
+GRCE.US,D,20230103,000000,3.0246,3.18,3.0156,3.0162,38848.666744364,0
+GRCE.US,D,20230104,000000,3.0162,3.18,3.0162,3.1182,26855.00005371,0
+GRCE.US,D,20230105,000000,3.12,3.84,3.0444,3.6894,161937.33365721,0
+GRCE.US,D,20230106,000000,3.72,4.2888,3.5112,4.2582,97568.000195136,0
+GRCE.US,D,20230109,000000,4.32,4.32,4.026,4.08,34833.500069667,0
+GRCE.US,D,20230110,000000,4.1892,4.32,4.02,4.2996,26440.333386214,0
+GRCE.US,D,20230111,000000,4.44,4.44,4.14,4.1682,31861.333397056,0
+GRCE.US,D,20230112,000000,4.14,4.2552,3.9,4.2552,27495.00005499,0
+GRCE.US,D,20230113,000000,4.32,4.32,4.08,4.26,18321.833369977,0
+GRCE.US,D,20230117,000000,4.494,4.74,4.26,4.5,44258.33342185,0
+GRCE.US,D,20230118,000000,4.4388,4.91399,4.4238,4.6962,37651.333408636,0
+GRCE.US,D,20230119,000000,4.8006,4.86,4.5012,4.8,20204.500040409,0
+GRCE.US,D,20230120,000000,4.788,5.0232,4.68,4.87804,18488.33337031,0
+GRCE.US,D,20230123,000000,4.878,5.0478,4.67969,4.8864,28429.166723525,0
+GRCE.US,D,20230124,000000,4.92,4.9794,4.704,4.734,14165.833361665,0
+GRCE.US,D,20230125,000000,4.68,4.74,4.2342,4.5264,22494.333378322,0
+GRCE.US,D,20230126,000000,4.5,4.5258,4.185,4.32952,23552.666713772,0
+GRCE.US,D,20230127,000000,4.08,4.32,3.96,4.2846,19524.833372383,0
+GRCE.US,D,20230130,000000,4.44,4.44,4.2,4.38,16181.66669903,0
+GRCE.US,D,20230131,000000,4.44,4.5,4.08,4.2606,19481.333372296,0
+GRCE.US,D,20230201,000000,4.26,4.26,3.84,3.96,26703.000053406,0
+GRCE.US,D,20230202,000000,4.08,4.26,4.08,4.1412,28855.833391045,0
+GRCE.US,D,20230203,000000,4.26,4.26,4.02,4.11,20995.500041991,0
+GRCE.US,D,20230206,000000,4.0548,4.254,4.05,4.254,18316.333369966,0
+GRCE.US,D,20230207,000000,4.26,4.26,4.1394,4.26,10008.33335335,0
+GRCE.US,D,20230208,000000,4.2,4.2594,3.99504,4.14,13766.6666942,0
+GRCE.US,D,20230209,000000,4.1652,4.2,4.02241,4.1457,2918.833339171,0
+GRCE.US,D,20230210,000000,4.26,4.26,4.02,4.074,10451.833354237,0
+GRCE.US,D,20230213,000000,4.2,4.2,3.7614,3.861,34839.000069678,0
+GRCE.US,D,20230214,000000,3.774,4.131,3.66,3.9876,15735.166698137,0
+GRCE.US,D,20230215,000000,3.9,3.9759,3.78,3.8406,9665.00001933,0
+GRCE.US,D,20230216,000000,4.0824,4.0824,3.7806,3.8199,11561.500023123,0
+GRCE.US,D,20230217,000000,3.78,3.8994,3.6,3.78,13285.666693238,0
+GRCE.US,D,20230221,000000,3.8988,3.8988,3.6,3.7782,8627.500017255,0
+GRCE.US,D,20230222,000000,3.6,3.72,3.42,3.4476,12145.833357625,0
+GRCE.US,D,20230223,000000,3.54,3.5994,3.3624,3.5604,7366.333348066,0
+GRCE.US,D,20230224,000000,3.663,3.663,3.1284,3.2418,21447.166709561,0
+GRCE.US,D,20230227,000000,3.24,3.3516,3.1809,3.2046,12426.333358186,0
+GRCE.US,D,20230228,000000,3.18,3.18,3.06,3.072,14163.666694994,0
+GRCE.US,D,20230301,000000,3.12,3.18,3.06,3.0642,6254.833345843,0
+GRCE.US,D,20230302,000000,3.0702,3.0996,2.88,2.9586,17262.333367858,0
+GRCE.US,D,20230303,000000,2.967,3.1062,2.8866,2.946,13118.000026236,0
+GRCE.US,D,20230306,000000,2.7642,3.1152,2.7642,2.9406,14950.500029901,0
+GRCE.US,D,20230307,000000,3.1002,3.108,2.88,2.9976,11100.500022201,0
+GRCE.US,D,20230308,000000,3.0528,3.0528,2.97,2.97,11109.333355552,0
+GRCE.US,D,20230309,000000,3,3.06,2.805,2.811,16913.000033826,0
+GRCE.US,D,20230310,000000,2.94,3,2.7006,2.76,11647.000023294,0
+GRCE.US,D,20230313,000000,2.6556,2.8356,2.5788,2.724,19044.500038089,0
+GRCE.US,D,20230314,000000,2.7426,2.82,2.7042,2.7114,7146.333347626,0
+GRCE.US,D,20230315,000000,2.7186,2.76,2.52,2.64,11392.500022785,0
+GRCE.US,D,20230316,000000,2.64,2.76,2.4,2.76,13165.333359664,0
+GRCE.US,D,20230317,000000,2.64,2.7588,2.5806,2.649,5822.666678312,0
+GRCE.US,D,20230320,000000,2.58,2.60371,2.4606,2.60371,7899.666682466,0
+GRCE.US,D,20230321,000000,2.6382,2.8422,2.6382,2.7348,4358.166675383,0
+GRCE.US,D,20230322,000000,2.7,2.82,2.7,2.7624,6052.000012104,0
+GRCE.US,D,20230323,000000,2.82,2.913,2.52,2.61,6088.000012176,0
+GRCE.US,D,20230324,000000,2.64,2.64,2.52,2.58,3892.666674452,0
+GRCE.US,D,20230327,000000,2.58,2.7,2.493,2.58658,4045.00000809,0
+GRCE.US,D,20230328,000000,2.5794,2.7,2.538,2.5866,3269.333339872,0
+GRCE.US,D,20230329,000000,2.5806,2.7,2.46,2.604,9248.500018497,0
+GRCE.US,D,20230330,000000,2.61,2.67,2.604,2.6688,3492.000006984,0
+GRCE.US,D,20230331,000000,2.58,2.847,2.55,2.7594,29037.500058075,0
+GRCE.US,D,20230403,000000,2.64,2.94,2.64,2.76,7203.000014406,0
+GRCE.US,D,20230404,000000,2.904,2.91,2.5212,2.703,21731.66671013,0
+GRCE.US,D,20230405,000000,2.94,2.94,2.58,2.5836,18892.833371119,0
+GRCE.US,D,20230406,000000,2.64,2.6934,2.58,2.6352,10304.333353942,0
+GRCE.US,D,20230410,000000,2.58,2.7594,2.58,2.757,6239.833345813,0
+GRCE.US,D,20230411,000000,2.7,2.82,2.64061,2.82,10743.166688153,0
+GRCE.US,D,20230412,000000,2.88,2.94,2.70001,2.766,7975.666682618,0
+GRCE.US,D,20230413,000000,2.682,2.934,2.643,2.88,5418.000010836,0
+GRCE.US,D,20230414,000000,2.94,2.94,2.766,2.8188,6613.33334656,0
+GRCE.US,D,20230417,000000,2.88,2.88,2.7618,2.8644,6423.33334618,0
+GRCE.US,D,20230418,000000,2.88,2.88,2.76,2.874,8668.833350671,0
+GRCE.US,D,20230419,000000,2.82,2.8794,2.76,2.823,5547.500011095,0
+GRCE.US,D,20230420,000000,2.88,2.88,2.7726,2.862,6025.00001205,0
+GRCE.US,D,20230421,000000,2.832,2.88,2.76,2.79,5023.33334338,0
+GRCE.US,D,20230424,000000,2.85,2.8794,2.7606,2.8764,6869.666680406,0
+GRCE.US,D,20230425,000000,2.88,2.88,2.769,2.8506,6187.833345709,0
+GRCE.US,D,20230426,000000,2.766,2.79,2.7,2.7024,8673.666684014,0
+GRCE.US,D,20230427,000000,2.7,2.8374,2.67,2.76,4792.000009584,0
+GRCE.US,D,20230428,000000,2.7,2.7588,2.7,2.724,6233.666679134,0
+GRCE.US,D,20230501,000000,2.79,2.79,2.7,2.7396,4127.833341589,0
+GRCE.US,D,20230502,000000,2.76,2.76,2.58059,2.59626,7516.6666817,0
+GRCE.US,D,20230503,000000,2.598,2.7,2.598,2.6868,9098.666684864,0
+GRCE.US,D,20230504,000000,2.58,2.6916,2.58,2.6394,5238.500010477,0
+GRCE.US,D,20230505,000000,2.7,2.76,2.58,2.68678,5888.000011776,0
+GRCE.US,D,20230508,000000,2.7,2.79,2.7,2.76,9995.166686657,0
+GRCE.US,D,20230509,000000,2.88,2.88,2.7354,2.88,7559.833348453,0
+GRCE.US,D,20230510,000000,2.88,2.9616,2.7066,2.8806,20720.500041441,0
+GRCE.US,D,20230511,000000,2.964,2.964,2.7666,2.874,8689.333350712,0
+GRCE.US,D,20230512,000000,2.88,2.97,2.8206,2.82121,8393.666683454,0
+GRCE.US,D,20230515,000000,2.7684,3,2.766,2.9124,16982.666700632,0
+GRCE.US,D,20230516,000000,2.94,3.1728,2.94,3.09,23867.000047734,0
+GRCE.US,D,20230517,000000,3.12,3.12,2.9556,3.0006,10450.666687568,0
+GRCE.US,D,20230518,000000,2.88,3,2.82,2.92437,15329.833363993,0
+GRCE.US,D,20230519,000000,2.9118,2.9388,2.856,2.9088,3915.833341165,0
+GRCE.US,D,20230522,000000,3,3.03,2.8992,3.03,14645.500029291,0
+GRCE.US,D,20230523,000000,3.03,3.1476,3.03,3.09421,12517.000025034,0
+GRCE.US,D,20230524,000000,3.12,3.12,3.0606,3.114,12379.833358093,0
+GRCE.US,D,20230525,000000,3.12,3.18,3.066,3.1794,11387.166689441,0
+GRCE.US,D,20230526,000000,3.1794,3.3,3.1206,3.2688,6886.500013773,0
+GRCE.US,D,20230530,000000,3.2088,3.3588,3.0678,3.3588,12856.333359046,0
+GRCE.US,D,20230531,000000,3.36,3.36,3.18,3.24,7665.00001533,0
+GRCE.US,D,20230601,000000,3.1272,3.24,3.1272,3.2094,5187.166677041,0
+GRCE.US,D,20230602,000000,3.18,3.27,3.1206,3.2232,10060.00002012,0
+GRCE.US,D,20230605,000000,3.42,3.42,3.12,3.24,8334.000016668,0
+GRCE.US,D,20230606,000000,3.3,3.3,3.1806,3.2364,10374.166687415,0
+GRCE.US,D,20230607,000000,3.24,3.27,3,3.1794,12231.66669113,0
+GRCE.US,D,20230608,000000,2.91,3.06,2.7792,2.94,35961.333405256,0
+GRCE.US,D,20230609,000000,2.88,3.12,2.88,2.94,5867.500011735,0
+GRCE.US,D,20230612,000000,2.94,3.06,2.88,2.9646,13519.500027039,0
+GRCE.US,D,20230613,000000,2.94,3.0006,2.8806,3.0006,12217.166691101,0
+GRCE.US,D,20230614,000000,3,3.21,3,3.18,13547.666693762,0
+GRCE.US,D,20230615,000000,3.18,3.48,3.0606,3.4494,25199.666717066,0
+GRCE.US,D,20230616,000000,3.48,3.48,3.2088,3.45,18298.000036596,0
+GRCE.US,D,20230620,000000,3.5946,3.5946,3.36,3.42,18054.500036109,0
+GRCE.US,D,20230621,000000,3.42,3.47999,3.294,3.42,6799.833346933,0
+GRCE.US,D,20230622,000000,3.45,3.45,3.36,3.4188,6215.833345765,0
+GRCE.US,D,20230623,000000,3.309,3.36,3.288,3.3582,11284.166689235,0
+GRCE.US,D,20230626,000000,3.4182,3.4182,3.1722,3.2574,13272.833359879,0
+GRCE.US,D,20230627,000000,3.135,3.2976,2.94,3.1794,17109.166700885,0
+GRCE.US,D,20230628,000000,3.18,3.18,3.066,3.15,6350.666679368,0
+GRCE.US,D,20230629,000000,3.12,3.18,3.06,3.1758,7535.833348405,0
+GRCE.US,D,20230630,000000,3.18,3.2394,3.096,3.1506,8251.333349836,0
+GRCE.US,D,20230703,000000,3.12,3.18,3.12,3.132,5090.833343515,0
+GRCE.US,D,20230705,000000,3.213,3.84,3.2106,3.72,142231.16695113,0
+GRCE.US,D,20230706,000000,3.72,3.7488,3.423,3.5664,24364.000048728,0
+GRCE.US,D,20230707,000000,3.3,3.4434,3.069,3.12,87391.000174782,0
+GRCE.US,D,20230710,000000,3.04,3.7594,2.8,2.8219,292861,0
+GRCE.US,D,20230711,000000,2.78,2.81,2.25,2.38,176829,0
+GRCE.US,D,20230712,000000,2.56,2.6,2.32,2.5621,141800,0
+GRCE.US,D,20230713,000000,2.49,2.72,2.49,2.64,47877,0
+GRCE.US,D,20230714,000000,2.63,2.6784,2.45,2.5,37248,0
+GRCE.US,D,20230717,000000,2.49,2.71,2.45,2.65,27982,0
+GRCE.US,D,20230718,000000,2.64,2.6792,2.51,2.51,21548,0
+GRCE.US,D,20230719,000000,2.52,2.57,2.51,2.54,14659,0
+GRCE.US,D,20230720,000000,2.53,2.6,2.52,2.53,8367,0
+GRCE.US,D,20230721,000000,2.55,2.5899,2.51,2.5403,14588,0
+GRCE.US,D,20230724,000000,2.59,2.59,2.4,2.55,27725,0
+GRCE.US,D,20230725,000000,2.61,2.64,2.5101,2.56,12726,0
+GRCE.US,D,20230726,000000,2.53,2.64,2.4802,2.56,5731,0
+GRCE.US,D,20230727,000000,2.51,2.59,2.41,2.46,27645,0
+GRCE.US,D,20230728,000000,2.46,2.535,2.43,2.48,12369,0
+GRCE.US,D,20230731,000000,2.49,2.58,2.48,2.58,11334,0
+GRCE.US,D,20230801,000000,2.47,2.58,2.46,2.58,4388,0
+GRCE.US,D,20230802,000000,2.55,2.55,2.52,2.52,4473,0
+GRCE.US,D,20230803,000000,2.5082,2.5123,2.48,2.5,6038,0
+GRCE.US,D,20230804,000000,2.53,2.55,2.4,2.44,23848,0
+GRCE.US,D,20230807,000000,2.44,2.44,2.31,2.44,22985,0
+GRCE.US,D,20230808,000000,2.361,2.48,2.31,2.41,38465,0
+GRCE.US,D,20230809,000000,2.38,2.49,2.37,2.43,14817,0
+GRCE.US,D,20230810,000000,2.43,2.44,2.3201,2.42,11468,0
+GRCE.US,D,20230811,000000,2.34,2.42,2.3301,2.42,6257,0
+GRCE.US,D,20230814,000000,2.37,2.48,2.34,2.4105,34987,0
+GRCE.US,D,20230815,000000,2.48,2.48,2.14,2.21,27746,0
+GRCE.US,D,20230816,000000,2.18,2.28,2.1409,2.15,25506,0
+GRCE.US,D,20230817,000000,2.12,2.26,2.1,2.15,18185,0
+GRCE.US,D,20230818,000000,2.23,2.23,2.09,2.16,9274,0
+GRCE.US,D,20230821,000000,2.12,2.2,2.1001,2.19,6327,0
+GRCE.US,D,20230822,000000,2.19,2.19,2.092,2.14,5984,0
+GRCE.US,D,20230823,000000,2.14,2.1609,2.08,2.08,7814,0
+GRCE.US,D,20230824,000000,2.13,2.13,2.01,2.1,12963,0
+GRCE.US,D,20230825,000000,2.04,2.2819,2,2.015,11232,0
+GRCE.US,D,20230828,000000,2.04,2.074,2.03,2.04,7379,0
+GRCE.US,D,20230829,000000,2.09,2.1046,2.04,2.065,5620,0
+GRCE.US,D,20230830,000000,2.03,2.1353,2.03,2.0774,6502,0
+GRCE.US,D,20230831,000000,2.05,2.1,2.05,2.06,3122,0
+GRCE.US,D,20230901,000000,2.05,2.0998,2.0401,2.0998,8332,0
+GRCE.US,D,20230905,000000,2.01,2.1,2.01,2.09,5420,0
+GRCE.US,D,20230906,000000,2.085,2.19,2.084,2.13,5031,0
+GRCE.US,D,20230907,000000,2.04,2.2499,2.04,2.08,5498,0
+GRCE.US,D,20230908,000000,2.06,2.12,2.06,2.12,6915,0
+GRCE.US,D,20230911,000000,2.05,2.125,2.05,2.05,7233,0
+GRCE.US,D,20230912,000000,2.01,2.05,2.01,2.02,7353,0
+GRCE.US,D,20230913,000000,2.0451,2.0919,2,2.01,9991,0
+GRCE.US,D,20230914,000000,2,2.035,1.9167,2.01,24841,0
+GRCE.US,D,20230915,000000,1.952,2.0699,1.93,2.01,6860,0
+GRCE.US,D,20230918,000000,2.04,2.04,2,2.01,6033,0
+GRCE.US,D,20230919,000000,2,2.0299,1.97,1.97,3579,0
+GRCE.US,D,20230920,000000,1.92,2.0099,1.92,1.92,6754,0
+GRCE.US,D,20230921,000000,1.92,2,1.8,1.8758,18274,0
+GRCE.US,D,20230922,000000,1.9499,1.98,1.72,1.77,30575,0
+GRCE.US,D,20230925,000000,1.74,1.86,1.74,1.78,11621,0
+GRCE.US,D,20230926,000000,2.12,2.58,2.12,2.41,1400702,0
+GRCE.US,D,20230927,000000,2.5,2.9599,2.44,2.77,509622,0
+GRCE.US,D,20230928,000000,2.94,3.1116,2.55,2.95,324619,0
+GRCE.US,D,20230929,000000,2.96,2.96,2.65,2.7835,105326,0
+GRCE.US,D,20231002,000000,2.75,2.85,2.55,2.82,50542,0
+GRCE.US,D,20231003,000000,2.74,2.764,2.59,2.66,37810,0
+GRCE.US,D,20231004,000000,2.64,2.78,2.58,2.59,56539,0
+GRCE.US,D,20231005,000000,2.53,2.66,2.53,2.58,22117,0
+GRCE.US,D,20231006,000000,2.53,2.7084,2.53,2.65,27237,0
+GRCE.US,D,20231009,000000,2.63,2.642,2.53,2.61,25325,0
+GRCE.US,D,20231010,000000,2.52,2.6694,2.51,2.58,18780,0
+GRCE.US,D,20231011,000000,2.67,2.998,2.5,2.61,55328,0
+GRCE.US,D,20231012,000000,2.58,2.9254,2.5001,2.64,22337,0
+GRCE.US,D,20231013,000000,2.62,2.62,2.5091,2.6,4642,0
+GRCE.US,D,20231016,000000,2.55,2.7463,2.5448,2.68,5212,0
+GRCE.US,D,20231017,000000,2.64,2.7,2.58,2.61,4591,0
+GRCE.US,D,20231018,000000,2.58,2.73,2.55,2.61,16919,0
+GRCE.US,D,20231019,000000,2.64,2.64,2.4064,2.49,16669,0
+GRCE.US,D,20231020,000000,2.54,2.56,2.411,2.43,6882,0
+GRCE.US,D,20231023,000000,2.43,2.44,2.33,2.3861,9123,0
+GRCE.US,D,20231024,000000,2.36,2.49,2.36,2.4,13144,0
+GRCE.US,D,20231025,000000,2.37,2.4418,2.3101,2.37,18135,0
+GRCE.US,D,20231026,000000,2.49,2.49,2.32,2.43,9837,0
+GRCE.US,D,20231027,000000,2.42,2.49,2.316,2.4,6869,0
+GRCE.US,D,20231030,000000,2.31,2.405,2.2847,2.4,17353,0
+GRCE.US,D,20231031,000000,2.4474,2.4474,2.3382,2.3601,10690,0
+GRCE.US,D,20231101,000000,2.3895,2.41,2.35,2.41,4966,0
+GRCE.US,D,20231102,000000,2.47,2.52,2.3201,2.34,23072,0
+GRCE.US,D,20231103,000000,2.34,2.455,2.34,2.4,8596,0
+GRCE.US,D,20231106,000000,2.4,2.5,2.37,2.4613,8489,0
+GRCE.US,D,20231107,000000,2.49,2.5799,2.41,2.47,16136,0
+GRCE.US,D,20231108,000000,2.44,2.5,2.4,2.45,10185,0
+GRCE.US,D,20231109,000000,2.42,2.45,2.26,2.27,13093,0
+GRCE.US,D,20231110,000000,2.27,2.27,2.18,2.2237,10235,0
+GRCE.US,D,20231113,000000,2.14,2.17,2.0738,2.15,16712,0
+GRCE.US,D,20231114,000000,2.14,2.25,2.14,2.18,13620,0
+GRCE.US,D,20231115,000000,2.18,2.25,2.1,2.18,7798,0
+GRCE.US,D,20231116,000000,2.16,2.23,2.16,2.18,4311,0
+GRCE.US,D,20231117,000000,2.16,2.2,2.1403,2.17,4795,0
+GRCE.US,D,20231120,000000,2.15,2.15,2.09,2.12,11080,0
+GRCE.US,D,20231121,000000,2.11,2.12,2.0541,2.1,10259,0
+GRCE.US,D,20231122,000000,2.08,2.12,2.08,2.09,15457,0
+GRCE.US,D,20231124,000000,2.06,2.1199,2.06,2.1147,11837,0
+GRCE.US,D,20231127,000000,2.1,2.16,2.08,2.155,11476,0
+GRCE.US,D,20231128,000000,2.04,2.13,2.04,2.08,12247,0
+GRCE.US,D,20231129,000000,2.06,2.095,2,2.05,13210,0
+GRCE.US,D,20231130,000000,2.07,2.23,2.0596,2.17,19545,0
+GRCE.US,D,20231201,000000,2.14,2.22,2.14,2.16,6647,0
+GRCE.US,D,20231204,000000,2.15,2.34,2.15,2.33,26818,0
+GRCE.US,D,20231205,000000,2.29,2.4202,2.26,2.28,12131,0
+GRCE.US,D,20231206,000000,2.27,2.28,2.2,2.23,12495,0
+GRCE.US,D,20231207,000000,2.2446,2.38,2.16,2.325,7296,0
+GRCE.US,D,20231208,000000,2.34,2.34,2.22,2.3,7443,0
+GRCE.US,D,20231211,000000,2.27,2.31,2.2,2.21,4780,0
+GRCE.US,D,20231212,000000,2.19,2.1957,2.09,2.16,21911,0
+GRCE.US,D,20231213,000000,2.13,2.18,2.0901,2.12,9427,0
+GRCE.US,D,20231214,000000,2.11,2.1535,1.98,2.13,32034,0
+GRCE.US,D,20231215,000000,2.04,2.1982,2.04,2.15,11706,0
+GRCE.US,D,20231218,000000,2.17,2.23,2.05,2.125,17240,0
+GRCE.US,D,20231219,000000,2.16,2.16,2.13,2.1413,8726,0
+GRCE.US,D,20231220,000000,2.11,2.3,2.11,2.2408,16344,0
+GRCE.US,D,20231221,000000,2.22,2.35,2.22,2.24,30718,0
+GRCE.US,D,20231222,000000,2.25,2.3,2.22,2.29,23114,0
+GRCE.US,D,20231226,000000,2.15,2.2999,2.15,2.25,21614,0
+GRCE.US,D,20231227,000000,2.3,3.13,2.2549,3.05,255605,0
+GRCE.US,D,20231228,000000,3.03,3.18,2.83,2.91,106062,0
+GRCE.US,D,20231229,000000,2.82,2.9,2.6,2.89,28528,0
+GRCE.US,D,20240102,000000,2.85,2.935,2.75,2.76,8940,0
+GRCE.US,D,20240103,000000,2.77,2.78,2.6501,2.72,9639,0
+GRCE.US,D,20240104,000000,2.72,2.72,2.65,2.71,7579,0
+GRCE.US,D,20240105,000000,2.66,2.9,2.65,2.87,49221,0
+GRCE.US,D,20240108,000000,2.79,3.14,2.79,2.88,74142,0
+GRCE.US,D,20240109,000000,2.88,2.945,2.7401,2.855,9945,0
+GRCE.US,D,20240110,000000,2.88,2.94,2.7441,2.84,27603,0
+GRCE.US,D,20240111,000000,2.82,2.8637,2.71,2.76,7688,0
+GRCE.US,D,20240112,000000,2.78,2.78,2.63,2.68,13249,0
+GRCE.US,D,20240116,000000,2.64,2.758,2.52,2.59,22505,0
+GRCE.US,D,20240117,000000,2.51,2.5596,1.98,2.18,87594,0
+GRCE.US,D,20240118,000000,2.37,2.512,2.19,2.41,67404,0
+GRCE.US,D,20240119,000000,2.38,2.4658,2.2752,2.44,11336,0
+GRCE.US,D,20240122,000000,2.45,2.475,2.26,2.36,19081,0
+GRCE.US,D,20240123,000000,2.31,2.445,2.2973,2.4253,5429,0
+GRCE.US,D,20240124,000000,2.49,2.5,2.3379,2.415,19058,0
+GRCE.US,D,20240125,000000,2.4114,2.47,2.31,2.39,4117,0
+GRCE.US,D,20240126,000000,2.39,2.55,2.39,2.55,4168,0
+GRCE.US,D,20240129,000000,2.52,2.52,2.4232,2.5,8521,0
+GRCE.US,D,20240130,000000,2.5,2.54,2.3609,2.45,9534,0
+GRCE.US,D,20240131,000000,2.44,2.56,2.41,2.48,13834,0
+GRCE.US,D,20240201,000000,2.47,2.48,2.4,2.45,7628,0
+GRCE.US,D,20240202,000000,2.4,2.501,2.36,2.38,21455,0
+GRCE.US,D,20240205,000000,2.39,2.4208,2.25,2.3,22874,0
+GRCE.US,D,20240206,000000,2.29,2.3814,2.29,2.325,6092,0
+GRCE.US,D,20240207,000000,2.39,2.495,2.34,2.36,18444,0
+GRCE.US,D,20240208,000000,2.38,2.4773,2.38,2.45,6015,0
+GRCE.US,D,20240209,000000,2.45,2.5,2.43,2.45,8232,0
+GRCE.US,D,20240212,000000,2.44,2.8,2.4101,2.61,64259,0
+GRCE.US,D,20240213,000000,2.55,2.7199,2.4201,2.4201,41926,0
+GRCE.US,D,20240214,000000,2.8,2.8,2.5239,2.64,23009,0
+GRCE.US,D,20240215,000000,2.6569,3.06,2.587,3.06,91166,0
+GRCE.US,D,20240216,000000,3.06,3.3,2.99,3.3,62649,0
+GRCE.US,D,20240220,000000,3.2,3.35,3.1,3.11,63321,0
+GRCE.US,D,20240221,000000,3.12,3.35,3.0398,3.34,54209,0
+GRCE.US,D,20240222,000000,3.35,3.59,3.34,3.365,36691,0
+GRCE.US,D,20240223,000000,3.33,3.49,3.31,3.35,19397,0
+GRCE.US,D,20240226,000000,3.33,3.3742,3.2288,3.37,17918,0
+GRCE.US,D,20240227,000000,3.3,3.4,3.3,3.33,11681,0
+GRCE.US,D,20240228,000000,3.35,3.48,3.3,3.4,9587,0
+GRCE.US,D,20240229,000000,3.42,3.4836,3.3,3.34,15003,0
+GRCE.US,D,20240301,000000,3.4,3.45,3.355,3.435,11459,0
+GRCE.US,D,20240304,000000,3.48,3.48,3.39,3.44,30942,0
+GRCE.US,D,20240305,000000,3.4,3.4621,3.32,3.405,43076,0
+GRCE.US,D,20240306,000000,3.48,3.5,3.34,3.41,16855,0
+GRCE.US,D,20240307,000000,3.45,3.45,3.3117,3.4,21170,0
+GRCE.US,D,20240308,000000,3.4,3.44,3.3001,3.4,15311,0
+GRCE.US,D,20240311,000000,3.35,3.355,3.2629,3.35,24876,0
+GRCE.US,D,20240312,000000,3.4,3.4499,3.3335,3.43,49052,0
+GRCE.US,D,20240313,000000,3.41,3.41,3.33,3.4,18494,0
+GRCE.US,D,20240314,000000,3.4,3.4506,3.38,3.41,38993,0
+GRCE.US,D,20240315,000000,3.4,3.43,3.3601,3.38,11977,0
+GRCE.US,D,20240318,000000,3.38,3.41,3.36,3.4,16140,0
+GRCE.US,D,20240319,000000,3.37,3.41,3.3401,3.4,23872,0
+GRCE.US,D,20240320,000000,3.36,3.4,3.325,3.4,17536,0
+GRCE.US,D,20240321,000000,3.42,3.45,3.3704,3.4,30775,0
+GRCE.US,D,20240322,000000,3.3901,3.42,3.3836,3.4,19716,0
+GRCE.US,D,20240325,000000,3.38,3.42,3.38,3.41,17508,0
+GRCE.US,D,20240326,000000,3.44,3.44,3.37,3.4,22569,0
+GRCE.US,D,20240327,000000,3.4,3.435,3.3705,3.4,225627,0
+GRCE.US,D,20240328,000000,3.42,3.425,3.37,3.425,33132,0
+GRCE.US,D,20240401,000000,3.35,3.45,3.2939,3.45,28603,0
+GRCE.US,D,20240402,000000,3.41,3.5,3.39,3.43,25125,0
+GRCE.US,D,20240403,000000,3.41,3.41,3.3461,3.38,34641,0
+GRCE.US,D,20240404,000000,3.4,3.46,3.3431,3.4,36011,0
+GRCE.US,D,20240405,000000,3.415,3.42,3.33,3.4,5415,0
+GRCE.US,D,20240408,000000,3.4,3.43,3.32,3.4,9123,0
+GRCE.US,D,20240409,000000,3.41,3.41,3.32,3.4,16990,0
+GRCE.US,D,20240410,000000,3.4,3.4,3.26,3.4,21308,0
+GRCE.US,D,20240411,000000,3.38,3.4,3.3,3.4,26875,0
+GRCE.US,D,20240412,000000,3.34,3.415,3.305,3.405,5891,0
+GRCE.US,D,20240415,000000,3.41,3.41,3.32,3.36,21644,0
+GRCE.US,D,20240416,000000,3.33,3.39,3.3,3.35,7390,0
+GRCE.US,D,20240417,000000,3.31,3.31,3.16,3.1899,16859,0
+GRCE.US,D,20240418,000000,3.17,3.17,3.06,3.07,9713,0
+GRCE.US,D,20240419,000000,3.07,3.08,2.87,2.87,19865,0
+GRCE.US,D,20240422,000000,2.81,2.9123,2.81,2.85,9896,0
+GRCE.US,D,20240423,000000,2.85,2.88,2.85,2.88,4480,0
+GRCE.US,D,20240424,000000,2.871,3.16,2.871,2.9,8424,0
+GRCE.US,D,20240425,000000,2.86,2.93,2.86,2.9285,2583,0
+GRCE.US,D,20240426,000000,2.798,3.1252,2.7701,2.9,3831,0
+GRCE.US,D,20240429,000000,2.84,2.84,2.66,2.68,6916,0
+GRCE.US,D,20240430,000000,2.7,3.05,2.65,2.78,10392,0
+GRCE.US,D,20240501,000000,2.77,2.93,2.7,2.8501,4502,0
+GRCE.US,D,20240502,000000,2.85,3.1132,2.85,3.03,16573,0
+GRCE.US,D,20240503,000000,2.97,3.0842,2.875,2.96,13180,0
+GRCE.US,D,20240506,000000,2.92,3.01,2.88,2.95,11919,0
+GRCE.US,D,20240507,000000,2.96,3.05,2.74,2.84,64669,0
+GRCE.US,D,20240508,000000,2.8779,2.9093,2.76,2.89,21217,0
+GRCE.US,D,20240509,000000,2.84,2.89,2.7,2.76,9015,0
+GRCE.US,D,20240510,000000,2.75,2.86,2.73,2.76,4308,0
+GRCE.US,D,20240513,000000,2.74,2.86,2.73,2.76,6929,0
+GRCE.US,D,20240514,000000,2.72,2.87,2.72,2.79,9667,0
+GRCE.US,D,20240515,000000,2.78,2.9599,2.64,2.7,27961,0
+GRCE.US,D,20240516,000000,2.7,2.785,2.7,2.7599,5314,0
+GRCE.US,D,20240517,000000,2.72,2.8294,2.69,2.69,15108,0
+GRCE.US,D,20240520,000000,2.65,2.78,2.64,2.705,13673,0
+GRCE.US,D,20240521,000000,2.675,2.78,2.675,2.73,15779,0
+GRCE.US,D,20240522,000000,2.67,2.6939,2.67,2.69,2569,0
+GRCE.US,D,20240523,000000,2.63,2.7499,2.63,2.65,12918,0
+GRCE.US,D,20240524,000000,2.67,2.75,2.63,2.72,13639,0
+GRCE.US,D,20240528,000000,2.7,2.7399,2.6001,2.63,17103,0
+GRCE.US,D,20240529,000000,2.63,2.63,2.6101,2.621,22996,0
+GRCE.US,D,20240530,000000,2.63,2.73,2.61,2.699,12015,0
+GRCE.US,D,20240531,000000,2.72,2.77,2.6671,2.7291,9938,0
+GRCE.US,D,20240603,000000,2.7,2.9764,2.62,2.895,10836,0
+GRCE.US,D,20240604,000000,2.9,2.98,2.805,2.9,13905,0
+GRCE.US,D,20240605,000000,2.99,3.0998,2.91,2.97,16374,0
+GRCE.US,D,20240606,000000,3.04,3.21,3.04,3.19,27790,0
+GRCE.US,D,20240607,000000,3.21,3.2219,3.06,3.06,12369,0
+GRCE.US,D,20240610,000000,3.1,3.2482,3.07,3.2482,5920,0
+GRCE.US,D,20240611,000000,3.18,3.2378,3.039,3.16,2495,0
+GRCE.US,D,20240612,000000,3.24,3.3,3.059,3.18,5065,0
+GRCE.US,D,20240613,000000,3.15,3.28,3.15,3.2346,7341,0
+GRCE.US,D,20240614,000000,3.25,3.25,3.2,3.2256,11156,0
+GRCE.US,D,20240617,000000,3.25,3.29,3.2,3.26,17669,0
+GRCE.US,D,20240618,000000,3.26,3.32,3.2,3.2922,19316,0
+GRCE.US,D,20240620,000000,3.29,3.3,3.06,3.15,18593,0
+GRCE.US,D,20240621,000000,3.15,3.3,3.09,3.3,26065,0
+GRCE.US,D,20240624,000000,3.24,3.24,3.1411,3.2,7509,0
+GRCE.US,D,20240625,000000,3.1144,3.2,3.1,3.1,13831,0
+GRCE.US,D,20240626,000000,3.08,3.08,2.92,2.96,7589,0
+GRCE.US,D,20240627,000000,2.93,3.03,2.85,2.97,8496,0
+GRCE.US,D,20240628,000000,2.97,3.055,2.22,2.92,86403,0
+GRCE.US,D,20240701,000000,2.89,2.92,2.81,2.92,8245,0
+GRCE.US,D,20240702,000000,2.87,3.05,2.81,2.85,6681,0
+GRCE.US,D,20240703,000000,2.82,3.07,2.82,2.9,14122,0
+GRCE.US,D,20240705,000000,2.842,2.8896,2.79,2.8896,2430,0
+GRCE.US,D,20240708,000000,2.85,2.95,2.77,2.85,11487,0
+GRCE.US,D,20240709,000000,2.77,3.07,2.77,3.06,14881,0
+GRCE.US,D,20240710,000000,3.01,3.19,2.9757,3.07,21849,0
+GRCE.US,D,20240711,000000,3.1,3.1,3.02,3.03,12573,0
+GRCE.US,D,20240712,000000,2.98,3.17,2.98,3.12,7531,0
+GRCE.US,D,20240715,000000,3.12,3.16,3.01,3.03,17551,0
+GRCE.US,D,20240716,000000,3.03,3.15,3.0101,3.04,8624,0
+GRCE.US,D,20240717,000000,3.0039,3.03,3.0039,3.03,3520,0
+GRCE.US,D,20240718,000000,3.04,3.04,2.9501,2.9534,5325,0
+GRCE.US,D,20240719,000000,2.95,3.0298,2.84,2.84,11455,0
+GRCE.US,D,20240722,000000,2.84,3.0373,2.84,2.9,11683,0
+GRCE.US,D,20240723,000000,2.97,2.97,2.8717,2.88,2764,0
+GRCE.US,D,20240724,000000,2.89,2.99,2.88,2.94,3737,0
+GRCE.US,D,20240725,000000,2.8767,2.92,2.8,2.83,15342,0
+GRCE.US,D,20240726,000000,2.8,2.8657,2.69,2.76,10914,0
+GRCE.US,D,20240729,000000,2.74,2.84,2.68,2.68,8287,0
+GRCE.US,D,20240730,000000,2.69,2.76,2.69,2.7,3296,0
+GRCE.US,D,20240731,000000,2.6901,2.72,2.6901,2.7,3963,0
+GRCE.US,D,20240801,000000,2.71,2.74,2.69,2.69,4346,0
+GRCE.US,D,20240802,000000,2.65,2.705,2.65,2.705,1064,0
+GRCE.US,D,20240805,000000,2.6,2.61,2.502,2.51,10286,0
+GRCE.US,D,20240806,000000,2.69,2.69,2.4,2.52,26102,0
+GRCE.US,D,20240807,000000,2.4901,2.71,2.41,2.4538,8714,0
+GRCE.US,D,20240808,000000,2.45,2.5099,2.41,2.44,7819,0
+GRCE.US,D,20240809,000000,2.44,2.58,2.36,2.36,15259,0
+GRCE.US,D,20240812,000000,2.4,2.7599,2.36,2.395,10947,0
+GRCE.US,D,20240813,000000,2.39,2.46,2.36,2.39,10365,0
+GRCE.US,D,20240814,000000,2.4,2.5819,2.4,2.42,17924,0
+GRCE.US,D,20240815,000000,2.4,2.52,2.4,2.5,11014,0
+GRCE.US,D,20240816,000000,2.42,2.5399,2.41,2.46,16831,0
+GRCE.US,D,20240819,000000,2.41,2.53,2.41,2.49,13417,0
+GRCE.US,D,20240820,000000,2.46,2.5088,2.44,2.44,12659,0
+GRCE.US,D,20240821,000000,2.5,2.5,2.4,2.46,5030,0
+GRCE.US,D,20240822,000000,2.42,2.44,2.4,2.4001,4717,0
+GRCE.US,D,20240823,000000,2.44,2.5,2.4,2.45,8483,0
+GRCE.US,D,20240826,000000,2.44,2.44,2.36,2.3652,4952,0
+GRCE.US,D,20240827,000000,2.36,2.5,2.36,2.48,8288,0
+GRCE.US,D,20240828,000000,2.49,2.6199,2.49,2.53,25767,0
+GRCE.US,D,20240829,000000,2.5401,2.68,2.5401,2.64,14541,0
+GRCE.US,D,20240830,000000,2.62,2.71,2.6,2.62,10317,0
+GRCE.US,D,20240903,000000,2.61,2.6788,2.5,2.555,19414,0
+GRCE.US,D,20240904,000000,2.51,2.55,2.48,2.5001,13277,0
+GRCE.US,D,20240905,000000,2.45,2.5,2.41,2.45,31895,0
+GRCE.US,D,20240906,000000,2.4101,2.53,2.4,2.41,12203,0
+GRCE.US,D,20240909,000000,2.41,2.5,2.4,2.45,23448,0
+GRCE.US,D,20240910,000000,2.44,2.44,2.3584,2.385,12913,0
+GRCE.US,D,20240911,000000,2.38,2.38,2.3,2.32,8601,0
+GRCE.US,D,20240912,000000,2.32,2.32,2.1256,2.1256,20349,0
+GRCE.US,D,20240913,000000,2.18,2.32,2.15,2.2903,17268,0
+GRCE.US,D,20240916,000000,2.38,2.63,2.31,2.575,68501,0
+GRCE.US,D,20240917,000000,2.65,2.77,2.6005,2.73,32994,0
+GRCE.US,D,20240918,000000,2.7299,2.8298,2.7,2.72,32533,0
+GRCE.US,D,20240919,000000,2.78,2.91,2.78,2.78,55200,0
+GRCE.US,D,20240920,000000,2.7903,2.7985,2.645,2.68,40959,0
+GRCE.US,D,20240923,000000,2.68,2.69,2.6,2.6,33313,0
+GRCE.US,D,20240924,000000,2.5852,2.7,2.56,2.56,40558,0
+GRCE.US,D,20240925,000000,2.6094,3.0964,2.5901,3.06,161302,0
+GRCE.US,D,20240926,000000,3.16,3.17,2.91,3.07,104979,0
+GRCE.US,D,20240927,000000,3.16,3.2,3.0301,3.12,75969,0
+GRCE.US,D,20240930,000000,3.16,3.16,2.9527,3,14331,0
+GRCE.US,D,20241001,000000,3.01,3.06,2.77,3.01,36357,0
+GRCE.US,D,20241002,000000,3.01,3.05,3,3.05,3580,0
+GRCE.US,D,20241003,000000,3.06,3.07,3,3,9327,0
+GRCE.US,D,20241004,000000,3.01,3.115,3.01,3.11,23371,0
+GRCE.US,D,20241007,000000,3.1135,3.1429,3.0308,3.11,12261,0
+GRCE.US,D,20241008,000000,3.05,3.15,3.0158,3.02,9244,0
+GRCE.US,D,20241009,000000,3.02,3.37,3.02,3.31,34884,0
+GRCE.US,D,20241010,000000,3.28,3.5,3.22,3.41,53438,0
+GRCE.US,D,20241011,000000,3.42,3.42,3.2,3.3406,15701,0
+GRCE.US,D,20241014,000000,3.37,3.37,3.21,3.27,18200,0
+GRCE.US,D,20241015,000000,3.29,3.3984,3.22,3.39,6670,0
+GRCE.US,D,20241016,000000,3.36,3.44,3.27,3.35,39392,0
+GRCE.US,D,20241017,000000,3.37,3.37,3.26,3.2816,11001,0
+GRCE.US,D,20241018,000000,3.4,3.4,3.2122,3.33,30113,0
+GRCE.US,D,20241021,000000,3.27,3.3882,3.12,3.22,21347,0
+GRCE.US,D,20241022,000000,3.13,3.3,3.13,3.29,20674,0
+GRCE.US,D,20241023,000000,3.21,3.6,3.19,3.6,192840,0
+GRCE.US,D,20241024,000000,3.54,3.58,3.3,3.4,118987,0
+GRCE.US,D,20241025,000000,3.38,3.448,3.2,3.37,27805,0
+GRCE.US,D,20241028,000000,3.04,3.3,2.95,3.21,142009,0
+GRCE.US,D,20241029,000000,3.12,3.3,3.12,3.24,24027,0
+GRCE.US,D,20241030,000000,3.32,3.32,3.1,3.1,45018,0
+GRCE.US,D,20241031,000000,3.2,3.27,3.1,3.2,34157,0
+GRCE.US,D,20241101,000000,3.12,3.1718,3.0026,3.1,33097,0
+GRCE.US,D,20241104,000000,3.1,3.256,3.0145,3.135,12072,0
+GRCE.US,D,20241105,000000,3.1,3.1331,2.96,3.04,20982,0
+GRCE.US,D,20241106,000000,2.97,3.05,2.88,3.0387,21224,0
+GRCE.US,D,20241107,000000,3,3.14,3,3.09,12644,0
+GRCE.US,D,20241108,000000,3.1799,3.1799,2.95,2.95,6028,0
+GRCE.US,D,20241111,000000,3,3.25,2.95,3.05,45398,0
+GRCE.US,D,20241112,000000,3.15,3.27,3.046,3.19,24273,0
+GRCE.US,D,20241113,000000,3.11,3.34,3.02,3.05,29899,0
+GRCE.US,D,20241114,000000,3.09,3.33,2.9917,3.31,24252,0
+GRCE.US,D,20241115,000000,3.46,3.46,3.04,3.11,28648,0
+GRCE.US,D,20241118,000000,3.1,3.16,3.01,3.16,18964,0
+GRCE.US,D,20241119,000000,3.1005,3.2454,3.0104,3.15,17841,0
+GRCE.US,D,20241120,000000,3.01,3.49,3.01,3.28,61284,0
+GRCE.US,D,20241121,000000,3.25,3.36,3.128,3.23,30061,0
+GRCE.US,D,20241122,000000,3.18,3.4,3.07,3.28,36020,0
+GRCE.US,D,20241125,000000,3.26,3.45,3.26,3.44,69206,0
+GRCE.US,D,20241126,000000,3.36,3.45,3.3101,3.35,23574,0
+GRCE.US,D,20241127,000000,3.31,3.44,3.31,3.37,11194,0
+GRCE.US,D,20241129,000000,3.34,3.4398,3.3213,3.36,20949,0
+GRCE.US,D,20241202,000000,3.25,3.41,3.22,3.3,142941,0
+GRCE.US,D,20241203,000000,3.37,3.47,3.23,3.4,90401,0
+GRCE.US,D,20241204,000000,3.31,4.12,3.31,4.08,179661,0
+GRCE.US,D,20241205,000000,4.08,4.965,4.01,4.34,156779,0
+GRCE.US,D,20241206,000000,4.5,4.79,4.42,4.5,77144,0
+GRCE.US,D,20241209,000000,4.4,4.43,3.95,4.17,102311,0
+GRCE.US,D,20241210,000000,4.05,4.3999,4.05,4.13,65461,0
+GRCE.US,D,20241211,000000,4.11,4.4601,3.95,3.99,117141,0
+GRCE.US,D,20241212,000000,4,4.165,3.81,3.9,45456,0
+GRCE.US,D,20241213,000000,3.87,3.97,3.52,3.58,45971,0
+GRCE.US,D,20241216,000000,3.57,3.96,3.57,3.64,46468,0
+GRCE.US,D,20241217,000000,3.66,3.92,3.66,3.88,95358,0
+GRCE.US,D,20241218,000000,3.92,4.1,3.75,3.8,101608,0
+GRCE.US,D,20241219,000000,3.66,4.18,3.65,4.06,78874,0
+GRCE.US,D,20241220,000000,4.17,4.17,3.82,3.82,30578,0
+GRCE.US,D,20241223,000000,3.99,3.99,3.66,3.66,53956,0
+GRCE.US,D,20241224,000000,3.65,3.96,3.44,3.6,30154,0
+GRCE.US,D,20241226,000000,3.64,3.8482,3.5,3.7,32048,0
+GRCE.US,D,20241227,000000,3.7,3.81,3.37,3.71,43708,0
+GRCE.US,D,20241230,000000,3.63,3.85,3.57,3.85,82359,0
+GRCE.US,D,20241231,000000,3.85,3.967,3.6698,3.74,67543,0
+GRCE.US,D,20250102,000000,3.76,4.0498,3.74,4,99719,0
+GRCE.US,D,20250103,000000,4.03,4.19,4,4,121734,0
+GRCE.US,D,20250106,000000,4.09,4.4812,4.04,4.14,130914,0
+GRCE.US,D,20250107,000000,4.14,4.4,4.05,4.22,100724,0
+GRCE.US,D,20250108,000000,4.1,4.4,4.1,4.1,45456,0
+GRCE.US,D,20250110,000000,4.06,4.685,4.06,4.19,259182,0
+GRCE.US,D,20250113,000000,4.49,4.49,3.91,3.91,167776,0
+GRCE.US,D,20250114,000000,3.88,4.1,3.5,3.5,60686,0
+GRCE.US,D,20250115,000000,3.58,3.67,3.385,3.43,48480,0
+GRCE.US,D,20250116,000000,3.5,3.7093,3.3,3.36,55273,0
+GRCE.US,D,20250117,000000,3.4,3.7,3.33,3.66,31827,0
+GRCE.US,D,20250121,000000,3.84,3.84,3.56,3.72,56006,0
+GRCE.US,D,20250122,000000,3.71,3.9999,3.6501,3.91,77271,0
+GRCE.US,D,20250123,000000,3.96,3.965,3.87,3.935,16098,0
+GRCE.US,D,20250124,000000,3.99,3.99,3.8393,3.9,78101,0
+GRCE.US,D,20250127,000000,3.83,3.9,3.7049,3.81,46843,0
+GRCE.US,D,20250128,000000,3.71,3.74,3.41,3.45,52566,0
+GRCE.US,D,20250129,000000,3.39,3.59,3.37,3.48,25891,0
+GRCE.US,D,20250130,000000,3.48,3.48,2.95,3.18,220304,0
+GRCE.US,D,20250131,000000,3.29,3.34,3.1288,3.3,32042,0
+GRCE.US,D,20250203,000000,3.33,3.3445,3.06,3.22,36591,0
+GRCE.US,D,20250204,000000,3.2,3.3048,3.12,3.18,23117,0
+GRCE.US,D,20250205,000000,3.22,3.443,3.22,3.3989,30803,0
+GRCE.US,D,20250206,000000,3.34,3.4285,3.2666,3.34,21419,0
+GRCE.US,D,20250207,000000,3.35,3.55,3.24,3.24,44505,0
+GRCE.US,D,20250210,000000,3.29,3.69,2.9,3.51,1550460,0
+GRCE.US,D,20250211,000000,3.53,3.71,3.345,3.43,127219,0
+GRCE.US,D,20250212,000000,3.38,3.52,3.34,3.475,107361,0
+GRCE.US,D,20250213,000000,3.39,3.55,3.37,3.48,42598,0
+GRCE.US,D,20250214,000000,3.393,3.47,3.37,3.45,20297,0
+GRCE.US,D,20250218,000000,3.47,3.52,3.36,3.42,44515,0
+GRCE.US,D,20250219,000000,3.36,3.4594,3.3307,3.34,13359,0
+GRCE.US,D,20250220,000000,3.38,3.43,3.32,3.39,59007,0
+GRCE.US,D,20250221,000000,3.39,3.39,3.23,3.29,21421,0
+GRCE.US,D,20250224,000000,3.25,3.29,3.06,3.06,31352,0
+GRCE.US,D,20250225,000000,3.05,3.08,2.8202,2.84,62237,0
+GRCE.US,D,20250226,000000,2.84,3.2,2.795,3.07,80247,0
+GRCE.US,D,20250227,000000,3.04,3.1678,2.97,3.02,5299,0
+GRCE.US,D,20250228,000000,2.93,3.1,2.8893,3.03,13116,0
+GRCE.US,D,20250303,000000,2.97,2.97,2.62,2.65,58065,0
+GRCE.US,D,20250304,000000,2.61,2.7999,2.45,2.75,64054,0
+GRCE.US,D,20250305,000000,2.75,2.85,2.7,2.84,12443,0
+GRCE.US,D,20250306,000000,2.77,2.84,2.66,2.704,34449,0
+GRCE.US,D,20250307,000000,2.665,2.665,2.4,2.54,49409,0
+GRCE.US,D,20250310,000000,2.54,2.54,2.4,2.4,19296,0
+GRCE.US,D,20250311,000000,2.41,2.47,2.26,2.34,30741,0
+GRCE.US,D,20250312,000000,2.36,2.44,2.28,2.3,19430,0
+GRCE.US,D,20250313,000000,2.29,2.5167,2.2503,2.29,27548,0
+GRCE.US,D,20250314,000000,2.24,2.262,2.07,2.18,55080,0
+GRCE.US,D,20250317,000000,2.21,2.29,2.16,2.29,39520,0
+GRCE.US,D,20250318,000000,2.38,2.5,2.3142,2.33,21666,0
+GRCE.US,D,20250319,000000,2.42,2.64,2.42,2.55,63898,0
+GRCE.US,D,20250320,000000,2.59,2.6526,2.5101,2.56,14144,0
+GRCE.US,D,20250321,000000,2.4972,2.5887,2.45,2.55,24457,0
+GRCE.US,D,20250324,000000,2.53,2.65,2.51,2.53,26653,0
+GRCE.US,D,20250325,000000,2.55,2.6913,2.55,2.56,37794,0
+GRCE.US,D,20250326,000000,2.69,2.6931,2.3,2.41,42438,0
+GRCE.US,D,20250327,000000,2.38,2.398,2.266,2.27,11185,0
+GRCE.US,D,20250328,000000,2.26,2.39,2.26,2.32,5915,0
+GRCE.US,D,20250331,000000,2.31,2.355,2.22,2.28,9026,0
+GRCE.US,D,20250401,000000,2.4,2.4,2.26,2.26,6663,0
+GRCE.US,D,20250402,000000,2.29,2.36,2.2554,2.31,6700,0
+GRCE.US,D,20250403,000000,2.23,2.3001,2.2,2.2,11467,0
+GRCE.US,D,20250404,000000,2.29,2.29,1.98,2,46172,0
+GRCE.US,D,20250407,000000,1.94,2.0587,1.75,1.8,69052,0
+GRCE.US,D,20250408,000000,1.82,2.05,1.8,1.87,55125,0
+GRCE.US,D,20250409,000000,1.93,2.14,1.8317,2.04,42515,0
+GRCE.US,D,20250410,000000,2,2.131,1.94,1.94,6627,0
+GRCE.US,D,20250411,000000,1.99,2.0406,1.88,1.9799,37074,0
+GRCE.US,D,20250414,000000,1.98,2.1588,1.98,2.14,28305,0
+GRCE.US,D,20250415,000000,2.15,2.17,2.1,2.16,11474,0
+GRCE.US,D,20250416,000000,2.1,2.1487,2.03,2.04,8448,0
+GRCE.US,D,20250417,000000,2.035,2.1999,2,2.09,19740,0
+GRCE.US,D,20250421,000000,2.01,2.15,2.01,2.15,10309,0
+GRCE.US,D,20250422,000000,2.2,2.29,2.15,2.29,33059,0
+GRCE.US,D,20250423,000000,2.3,2.38,2.28,2.3,12687,0
+GRCE.US,D,20250424,000000,2.29,2.38,2.28,2.38,10213,0
+GRCE.US,D,20250425,000000,2.39,2.49,2.32,2.49,10544,0
+GRCE.US,D,20250428,000000,2.43,2.54,2.43,2.505,4252,0
+GRCE.US,D,20250429,000000,2.57,2.57,2.37,2.56,14463,0
+GRCE.US,D,20250430,000000,2.44,2.61,2.44,2.61,19229,0
+GRCE.US,D,20250501,000000,2.65,2.79,2.65,2.71,10319,0
+GRCE.US,D,20250502,000000,2.79,3.09,2.7215,3.035,52008,0
+GRCE.US,D,20250505,000000,3.14,3.14,2.9045,3,37893,0
+GRCE.US,D,20250506,000000,2.99,3.03,2.81,2.95,29911,0
+GRCE.US,D,20250507,000000,3,3.1113,2.95,3.02,171417,0
+GRCE.US,D,20250508,000000,3.09,3.09,2.79,2.8,19019,0
+GRCE.US,D,20250509,000000,2.88,2.88,2.71,2.72,11118,0
+GRCE.US,D,20250512,000000,2.79,2.798,2.7168,2.72,11316,0
+GRCE.US,D,20250513,000000,2.71,2.755,2.6,2.6,35573,0
+GRCE.US,D,20250514,000000,2.66,2.759,2.66,2.7,13972,0
+GRCE.US,D,20250515,000000,2.79,2.79,2.7,2.7134,5933,0
+GRCE.US,D,20250516,000000,2.75,2.8,2.75,2.8,17919,0
+GRCE.US,D,20250519,000000,2.8,3,2.8,2.99,32655,0
+GRCE.US,D,20250520,000000,2.99,3.0032,2.95,2.9675,15157,0
+GRCE.US,D,20250521,000000,3,3.0799,2.82,2.9194,22734,0
+GRCE.US,D,20250522,000000,2.93,2.97,2.88,2.9697,6712,0
+GRCE.US,D,20250523,000000,3.05,3.05,2.93,2.97,12561,0
+GRCE.US,D,20250527,000000,3.04,3.04,2.91,2.95,18355,0
+GRCE.US,D,20250528,000000,2.93,2.965,2.8285,2.88,33167,0
+GRCE.US,D,20250529,000000,2.89,2.98,2.8176,2.903,19040,0
+GRCE.US,D,20250530,000000,2.91,2.9136,2.77,2.773,13954,0
+GRCE.US,D,20250602,000000,2.77,2.8462,2.7595,2.81,6595,0
+GRCE.US,D,20250603,000000,2.78,2.9558,2.78,2.82,18275,0
+GRCE.US,D,20250604,000000,2.8,2.99,2.8,2.88,36596,0
+GRCE.US,D,20250605,000000,2.92,2.98,2.88,2.96,13508,0
+GRCE.US,D,20250606,000000,2.975,3,2.957,2.97,16729,0
+GRCE.US,D,20250609,000000,2.95,3.3,2.95,3.16,138305,0
+GRCE.US,D,20250610,000000,3.29,3.29,2.96,2.98,89671,0
+GRCE.US,D,20250611,000000,3.02,3.1,2.85,2.85,124355,0
+GRCE.US,D,20250612,000000,2.87,2.9599,2.87,2.92,41259,0
+GRCE.US,D,20250613,000000,2.86,2.9799,2.8,2.84,35642,0
+GRCE.US,D,20250616,000000,2.905,2.945,2.83,2.89,51403,0
+GRCE.US,D,20250617,000000,2.87,2.9791,2.8595,2.86,13481,0
+GRCE.US,D,20250618,000000,2.91,3.07,2.905,3.07,60073,0
+GRCE.US,D,20250620,000000,3.1,3.1,2.9608,3,95213,0
+GRCE.US,D,20250623,000000,3,3.04,2.9,2.93,92074,0
+GRCE.US,D,20250624,000000,2.91,3.04,2.91,3,84413,0
+GRCE.US,D,20250625,000000,2.95,3.1,2.95,2.96,88389,0
+GRCE.US,D,20250626,000000,2.96,3.012,2.92,2.94,35244,0
+GRCE.US,D,20250627,000000,2.91,2.99,2.91,2.97,21118,0
+GRCE.US,D,20250630,000000,2.91,3,2.91,2.97,19150,0
+GRCE.US,D,20250701,000000,2.94,2.9961,2.94,2.96,16036,0
+GRCE.US,D,20250702,000000,2.978868,3.03,2.978868,3.02,50362,0
+GRCE.US,D,20250703,000000,3.05,3.165,3.005,3.13,28627,0
+GRCE.US,D,20250707,000000,3.04,3.1,2.9742,3,42106,0
+GRCE.US,D,20250708,000000,3,3.07,3,3.04,111749,0
+GRCE.US,D,20250709,000000,3.01,3.15,2.9901,3.065,107430,0
+GRCE.US,D,20250710,000000,3.05,3.1499,3.05,3.1,35217,0
+GRCE.US,D,20250711,000000,3.07,3.5,3.07,3.445,155956,0
+GRCE.US,D,20250714,000000,3.43,3.7373,3.2856,3.31,127399,0
+GRCE.US,D,20250715,000000,3.34,3.41,3.15,3.19,52777,0
+GRCE.US,D,20250716,000000,3.17,3.35,3.1,3.34,60258,0
+GRCE.US,D,20250717,000000,3.41,3.4485,3.28,3.35,30723,0
+GRCE.US,D,20250718,000000,3.39,3.4,3.24,3.36,37031,0
+GRCE.US,D,20250721,000000,3.3,3.49,3.3,3.39,58294,0
+GRCE.US,D,20250722,000000,3.39,3.45,3.3471,3.35,21763,0
+GRCE.US,D,20250723,000000,3.35,3.393,3.24,3.35,155999,0
+GRCE.US,D,20250724,000000,3.35,3.3991,3.2,3.2,43333,0
+GRCE.US,D,20250725,000000,3.15,3.185,3.05,3.08,67847,0
+GRCE.US,D,20250728,000000,3.08,3.135,2.98,3.03,71996,0
+GRCE.US,D,20250729,000000,3.03,3.06,2.94,2.98,62689,0
+GRCE.US,D,20250730,000000,3,3.02,2.88,2.97,116812,0
+GRCE.US,D,20250731,000000,2.99,3.0616,2.86,2.89,23901,0
+GRCE.US,D,20250801,000000,2.91,3,2.81,2.87,39463,0
+GRCE.US,D,20250804,000000,2.95,3.01,2.8,3,122489,0
+GRCE.US,D,20250805,000000,3,3,2.85,2.965,41107,0
+GRCE.US,D,20250806,000000,3.01,3.0197,2.89,2.97,52350,0
+GRCE.US,D,20250807,000000,2.9986,3.0499,2.85,2.95,40189,0
+GRCE.US,D,20250808,000000,3.05,3.37,2.875,3.22,172104,0
+GRCE.US,D,20250811,000000,3.28,3.3159,3.0659,3.1,75481,0
+GRCE.US,D,20250812,000000,3.09,3.325,3.09,3.205,103503,0
+GRCE.US,D,20250813,000000,3.19,3.4,3.1498,3.28,132447,0
+GRCE.US,D,20250814,000000,3.3,3.399,2.93,3.08,185903,0
+GRCE.US,D,20250815,000000,3.18,3.3,3.13,3.26,78675,0
+GRCE.US,D,20250818,000000,3.28,3.3422,3.23,3.234,65277,0
+GRCE.US,D,20250819,000000,3.23,3.3,3.21,3.29,67964,0
+GRCE.US,D,20250820,000000,3.24,3.27,3.1739,3.27,50826,0
+GRCE.US,D,20250821,000000,3.23,3.4,3.2294,3.3,194479,0
+GRCE.US,D,20250822,000000,3.27,3.34,3.23,3.25,65912,0
+GRCE.US,D,20250825,000000,3.26,3.39,3.21,3.25,73905,0
+GRCE.US,D,20250826,000000,3.32,3.32,3.15,3.215,35075,0
+GRCE.US,D,20250827,000000,3.25,3.2887,3.03,3.07,259128,0
+GRCE.US,D,20250828,000000,3.12,3.12,2.91,2.99,110197,0
+GRCE.US,D,20250829,000000,2.95,3.06,2.91,3.03,62153,0
+GRCE.US,D,20250902,000000,2.99,3.0504,2.975,2.99,42346,0
+GRCE.US,D,20250903,000000,2.98,2.99,2.93,2.97,28566,0
+GRCE.US,D,20250904,000000,2.96,3.13,2.95,3.06,79865,0
+GRCE.US,D,20250905,000000,3.11,3.3,3.06,3.2,257036,0
+GRCE.US,D,20250908,000000,3.22,3.34,3.22,3.24,84732,0
+GRCE.US,D,20250909,000000,3.26,3.3,3.22,3.26,94619,0
+GRCE.US,D,20250910,000000,3.25,3.28,3.24,3.26,45628,0
+GRCE.US,D,20250911,000000,3.24,3.3,3.18,3.22,185090,0
+GRCE.US,D,20250912,000000,3.22,3.22,3.07,3.15,89550,0
+GRCE.US,D,20250915,000000,3.1,3.14,3.05,3.07,65175,0
+GRCE.US,D,20250916,000000,3.1,3.15,3.07,3.09,36684,0
+GRCE.US,D,20250917,000000,3.09,3.14,3.04,3.06,60859,0
+GRCE.US,D,20250918,000000,3.1,3.18,3.06,3.12,167265,0
+GRCE.US,D,20250919,000000,3.09,3.125,3.08,3.1,40710,0
+GRCE.US,D,20250922,000000,3.12,3.1399,3.08,3.11,46748,0
+GRCE.US,D,20250923,000000,3.11,3.11,3.06,3.11,61109,0
+GRCE.US,D,20250924,000000,3.07,3.14,3.07,3.1,71997,0
+GRCE.US,D,20250925,000000,3.12,3.12,3.01,3.08,85086,0
+GRCE.US,D,20250926,000000,3.07,3.106,3.0403,3.09,29107,0
+GRCE.US,D,20250929,000000,3.1,3.1,2.96,2.97,102887,0
+GRCE.US,D,20250930,000000,3.01,3.01,2.91,2.977,48079,0
+GRCE.US,D,20251001,000000,3.01,3.09,2.98,3.07,83443,0
+GRCE.US,D,20251002,000000,3.0407,3.05,2.98,3.02,55458,0
+GRCE.US,D,20251003,000000,3.05,3.06,3.01,3.025,27322,0
+GRCE.US,D,20251006,000000,3,3.07,2.96,3.02,44405,0
+GRCE.US,D,20251007,000000,3,3.04,3,3.023,61132,0
+GRCE.US,D,20251008,000000,3.03,3.05,3,3.003,56964,0
+GRCE.US,D,20251009,000000,3,3.091,3,3.02,153609,0
+GRCE.US,D,20251010,000000,3.0205,3.0791,2.98,2.99,127070,0
+GRCE.US,D,20251013,000000,2.98,3.02,2.96,2.985,70341,0
+GRCE.US,D,20251014,000000,3,3.03,2.95,3.01,47679,0
+GRCE.US,D,20251015,000000,2.99,3.22,2.98,3.113,198981,0
+GRCE.US,D,20251016,000000,3.17,3.31,3.13,3.21,142147,0
+GRCE.US,D,20251017,000000,3.19,3.19,3.0794,3.12,53174,0
+GRCE.US,D,20251020,000000,3.11,3.28,3.11,3.22,55603,0
+GRCE.US,D,20251021,000000,3.25,3.4,3.112,3.15,86553,0
+GRCE.US,D,20251022,000000,3.16,3.205,3.07,3.09,80283,0
+GRCE.US,D,20251023,000000,3.16,3.24,3.1006,3.15,57802,0
+GRCE.US,D,20251024,000000,3.17,3.2,3.13,3.143,47196,0
+GRCE.US,D,20251027,000000,3.14,3.2291,3.12,3.15,70537,0
+GRCE.US,D,20251028,000000,3.15,3.25,3.1,3.19,89149,0
+GRCE.US,D,20251029,000000,3.18,3.24,3.13,3.13,10152,0
+GRCE.US,D,20251030,000000,3.1,3.24,3.1,3.19,46126,0
+GRCE.US,D,20251031,000000,3.18,3.19,3.15,3.155,15321,0
+GRCE.US,D,20251103,000000,3.11,3.155,3.1,3.11,18197,0
+GRCE.US,D,20251104,000000,3.1,3.12,3.05,3.09,38552,0
+GRCE.US,D,20251105,000000,3.07,3.105,2.9501,3,65878,0
+GRCE.US,D,20251106,000000,3.04,3.0695,2.96,3.04,34487,0
+GRCE.US,D,20251107,000000,2.99,3.039,2.95,2.99,51145,0
+GRCE.US,D,20251110,000000,3.01,3.0287,2.98,2.99,40937,0
+GRCE.US,D,20251111,000000,2.99,3.0617,2.978,3.001,47649,0
+GRCE.US,D,20251112,000000,3.02,3.06,3.02,3.03,82291,0
+GRCE.US,D,20251113,000000,3.02,3.1,3.02,3.1,48704,0
+GRCE.US,D,20251114,000000,3.09,3.14,3.04,3.06,42370,0
+GRCE.US,D,20251117,000000,3.06,3.08,3,3,149570,0
+GRCE.US,D,20251118,000000,3.0057,3.16,3.0057,3.16,60772,0
+GRCE.US,D,20251119,000000,3.15,3.181,3.08,3.12,69343,0
+GRCE.US,D,20251120,000000,3.1,3.29,3.1,3.14,133257,0
+GRCE.US,D,20251121,000000,3.16,3.19,3.11,3.19,20983,0
+GRCE.US,D,20251124,000000,3.17,3.27,3.11,3.11,61128,0
+GRCE.US,D,20251125,000000,3.13,3.25,3.13,3.2,52458,0
+GRCE.US,D,20251126,000000,3.18,3.23,3.14,3.21,26486,0
+GRCE.US,D,20251128,000000,3.22,3.22,3.16,3.18,38359,0
+GRCE.US,D,20251201,000000,3.17,3.2025,3.13,3.17,33768,0
+GRCE.US,D,20251202,000000,3.15,3.1694,3.08,3.14,43502,0
+GRCE.US,D,20251203,000000,3.12,3.21,3.1,3.155,40425,0
+GRCE.US,D,20251204,000000,3.19,3.28,3.14,3.28,77428,0
+GRCE.US,D,20251205,000000,3.26,3.28,3.22,3.22,35495,0
+GRCE.US,D,20251208,000000,3.22,3.35,3.21,3.35,65802,0
+GRCE.US,D,20251209,000000,3.39,3.5401,3.39,3.47,130077,0
+GRCE.US,D,20251210,000000,3.48,3.48,3.36,3.39,42846,0
+GRCE.US,D,20251211,000000,3.35,3.4638,3.35,3.36,29545,0
+GRCE.US,D,20251212,000000,3.3,3.4,3.295,3.31,86675,0
+GRCE.US,D,20251215,000000,3.3,3.42,3.24,3.24,94216,0
+GRCE.US,D,20251216,000000,3.24,3.4,3.24,3.34,47457,0
+GRCE.US,D,20251217,000000,3.4,3.4764,3.35,3.35,58137,0
+GRCE.US,D,20251218,000000,3.44,3.44,3.33,3.35,27389,0
+GRCE.US,D,20251219,000000,3.35,3.45,3.31,3.4,49767,0
+GRCE.US,D,20251222,000000,3.38,3.6727,3.38,3.45,171022,0
+GRCE.US,D,20251223,000000,3.45,3.55,3.35,3.39,70913,0
+GRCE.US,D,20251224,000000,3.39,3.49,3.37,3.37,17536,0
+GRCE.US,D,20251226,000000,3.44,3.449,3.34,3.4,22428,0
+GRCE.US,D,20251229,000000,3.4,3.42,3.36,3.39,40150,0
+GRCE.US,D,20251230,000000,3.39,3.43,3.36,3.37,60951,0
+GRCE.US,D,20251231,000000,3.39,3.55,3.37,3.46,190729,0
+GRCE.US,D,20260102,000000,3.49,3.69,3.49,3.66,89834,0
+GRCE.US,D,20260105,000000,3.67,3.69,3.475,3.63,265767,0
+GRCE.US,D,20260106,000000,3.65,3.82,3.56,3.63,180050,0
+GRCE.US,D,20260107,000000,3.65,3.84,3.65,3.73,90795,0
+GRCE.US,D,20260108,000000,3.73,3.9,3.66,3.8,260587,0
+GRCE.US,D,20260109,000000,3.85,3.92,3.68,3.69,212083,0
+GRCE.US,D,20260112,000000,3.68,3.8102,3.5,3.6,271965,0
+GRCE.US,D,20260113,000000,3.64,3.73,3.5,3.54,104807,0
+GRCE.US,D,20260114,000000,3.55,3.68,3.55,3.64,14295,0
+GRCE.US,D,20260115,000000,3.69,3.73,3.59,3.64,54605,0
+GRCE.US,D,20260116,000000,3.61,3.74,3.6077,3.65,54368,0
+GRCE.US,D,20260120,000000,3.4,3.7,3.4,3.57,249245,0
+GRCE.US,D,20260121,000000,3.62,3.7,3.6,3.67,73355,0
+GRCE.US,D,20260122,000000,3.68,3.938,3.6,3.8,146887,0
+GRCE.US,D,20260123,000000,3.81,3.9,3.66,3.82,92598,0
+GRCE.US,D,20260126,000000,3.83,3.9,3.75,3.83,32510,0
+GRCE.US,D,20260127,000000,3.84,3.8997,3.76,3.76,57038,0
+GRCE.US,D,20260128,000000,3.75,3.81,3.5,3.51,87502,0
+GRCE.US,D,20260129,000000,3.48,3.61,3.45,3.51,73555,0
+GRCE.US,D,20260130,000000,3.54,3.68,3.48,3.63,73784,0
+GRCE.US,D,20260202,000000,3.58,3.83,3.570601,3.75,86556,0
+GRCE.US,D,20260203,000000,3.73,3.82,3.63,3.71,74604,0
+GRCE.US,D,20260204,000000,3.76,3.76,3.61,3.68,40737,0
+GRCE.US,D,20260205,000000,3.72,3.7421,3.45,3.48,92220,0
+GRCE.US,D,20260206,000000,3.51,3.66,3.49,3.6,55077,0
+GRCE.US,D,20260209,000000,3.59,3.69,3.56,3.63,41625,0
+GRCE.US,D,20260210,000000,3.64,3.75,3.56,3.67,35538,0
+GRCE.US,D,20260211,000000,3.63,3.63,3.57,3.59,37773,0
+GRCE.US,D,20260212,000000,3.65,3.65,3.48,3.53,37420,0
+GRCE.US,D,20260213,000000,3.56,3.7,3.481,3.61,51592,0
+GRCE.US,D,20260217,000000,3.65,4.1,3.64,3.94,408925,0
+GRCE.US,D,20260218,000000,4.03,4.04,3.94,3.95,64888,0
diff --git a/daily/us/nasdaq stocks/1/grwg.us.txt b/daily/us/nasdaq stocks/1/grwg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d974ce1af4b080dfe966b200ce1c1774f3f83395
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grwg.us.txt	
@@ -0,0 +1,1561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRWG.US,D,20191203,000000,4.25,4.28,3.82,4.01,335064,0
+GRWG.US,D,20191204,000000,3.93,4.18,3.92,4.0652,78859,0
+GRWG.US,D,20191205,000000,4.06,4.1,3.91,3.92,148346,0
+GRWG.US,D,20191206,000000,3.97,4.1393,3.9,4.01,44249,0
+GRWG.US,D,20191209,000000,4.02,4.0532,4,4.03,102071,0
+GRWG.US,D,20191210,000000,3.9,4.47,3.9,4.38,265808,0
+GRWG.US,D,20191211,000000,4.51,4.68,4.42,4.5819,334919,0
+GRWG.US,D,20191212,000000,4.7,4.7,4.36,4.49,205088,0
+GRWG.US,D,20191213,000000,4.58,4.58,4.31,4.39,77045,0
+GRWG.US,D,20191216,000000,4.43,4.52,4.3,4.32,92823,0
+GRWG.US,D,20191217,000000,4.32,4.405,4.27,4.31,207588,0
+GRWG.US,D,20191218,000000,4.38,4.38,4.3,4.32,179335,0
+GRWG.US,D,20191219,000000,4.37,4.37,4.16,4.34,149922,0
+GRWG.US,D,20191220,000000,4.35,4.43,4.2301,4.26,197542,0
+GRWG.US,D,20191223,000000,4.33,4.345,3.92,4.29,419311,0
+GRWG.US,D,20191224,000000,4.3,4.3807,4.135,4.27,48673,0
+GRWG.US,D,20191226,000000,4.25,4.3,4.15,4.29,54510,0
+GRWG.US,D,20191227,000000,4.27,4.27,4.1501,4.23,49673,0
+GRWG.US,D,20191230,000000,4.24,4.34,3.93,4.13,260852,0
+GRWG.US,D,20191231,000000,4.15,4.34,4.095,4.1,167579,0
+GRWG.US,D,20200102,000000,4.15,4.31,4.11,4.21,106045,0
+GRWG.US,D,20200103,000000,4.21,4.2884,4.12,4.24,68278,0
+GRWG.US,D,20200106,000000,4.25,4.25,4.12,4.15,56937,0
+GRWG.US,D,20200107,000000,4.13,4.13,3.95,4.02,116370,0
+GRWG.US,D,20200108,000000,4.01,4.48,3.93,4.29,684799,0
+GRWG.US,D,20200109,000000,4.41,4.73,4.33,4.38,346821,0
+GRWG.US,D,20200110,000000,4.4,4.44,4.08,4.36,441361,0
+GRWG.US,D,20200113,000000,4.44,4.5,4.2498,4.44,279442,0
+GRWG.US,D,20200114,000000,4.47,4.64,4.4502,4.62,338349,0
+GRWG.US,D,20200115,000000,4.68,4.9603,4.65,4.91,653593,0
+GRWG.US,D,20200116,000000,4.99,4.99,4.56,4.61,337586,0
+GRWG.US,D,20200117,000000,4.65,4.74,4.5,4.62,202401,0
+GRWG.US,D,20200121,000000,4.62,4.75,4.52,4.54,113464,0
+GRWG.US,D,20200122,000000,4.51,4.7198,4.4366,4.69,178804,0
+GRWG.US,D,20200123,000000,4.59,4.65,4.2,4.37,421576,0
+GRWG.US,D,20200124,000000,4.34,4.408,4.2,4.25,202082,0
+GRWG.US,D,20200127,000000,4.25,4.59,4.2,4.56,220158,0
+GRWG.US,D,20200128,000000,4.58,4.67,4.56,4.63,182001,0
+GRWG.US,D,20200129,000000,4.65,5.05,4.65,4.92,643952,0
+GRWG.US,D,20200130,000000,4.92,5.3,4.8013,5.03,638615,0
+GRWG.US,D,20200131,000000,5.04,5.095,4.6,4.76,334578,0
+GRWG.US,D,20200203,000000,4.81,5.1097,4.81,4.95,291209,0
+GRWG.US,D,20200204,000000,4.99,5.0085,4.78,4.86,153815,0
+GRWG.US,D,20200205,000000,4.87,5.05,4.87,4.94,266168,0
+GRWG.US,D,20200206,000000,4.95,5.3084,4.9351,5.24,443666,0
+GRWG.US,D,20200207,000000,5.28,6.05,5.25,5.95,1029986,0
+GRWG.US,D,20200210,000000,6.05,6.6,5.68,5.73,1429722,0
+GRWG.US,D,20200211,000000,5.75,6.05,5.7,5.89,626281,0
+GRWG.US,D,20200212,000000,5.91,5.95,5.36,5.85,784620,0
+GRWG.US,D,20200213,000000,5.79,5.85,5.54,5.75,449127,0
+GRWG.US,D,20200214,000000,6.02,6.38,5.87,6.34,1552136,0
+GRWG.US,D,20200218,000000,6.47,6.78,6.06,6.27,1074868,0
+GRWG.US,D,20200219,000000,6.27,6.7,6.27,6.54,526116,0
+GRWG.US,D,20200220,000000,6.58,6.6,6.2,6.41,423943,0
+GRWG.US,D,20200221,000000,6.45,6.5,6.02,6.22,326915,0
+GRWG.US,D,20200224,000000,6.01,6.01,5.33,5.47,1008398,0
+GRWG.US,D,20200225,000000,5.51,5.72,5,5.19,762315,0
+GRWG.US,D,20200226,000000,5.13,5.53,5.05,5.34,547616,0
+GRWG.US,D,20200227,000000,5.26,5.3,4.91,4.96,701314,0
+GRWG.US,D,20200228,000000,4.8,5.56,4.6,5.53,932625,0
+GRWG.US,D,20200302,000000,5.34,5.52,5.075,5.42,393853,0
+GRWG.US,D,20200303,000000,5.46,5.6,5.28,5.43,272887,0
+GRWG.US,D,20200304,000000,5.5,5.6484,5.29,5.29,253503,0
+GRWG.US,D,20200305,000000,5.27,5.27,4.8,4.8,371348,0
+GRWG.US,D,20200306,000000,4.7,4.89,4.6,4.71,400562,0
+GRWG.US,D,20200309,000000,4.5,4.5,3.9,3.92,673064,0
+GRWG.US,D,20200310,000000,4.16,4.43,3.93,4.39,394133,0
+GRWG.US,D,20200311,000000,4.3,4.3499,3.68,3.89,529393,0
+GRWG.US,D,20200312,000000,3.5,3.72,2.79,3.63,903216,0
+GRWG.US,D,20200313,000000,3.8,3.964,3.05,3.63,573576,0
+GRWG.US,D,20200316,000000,3.11,3.15,2.62,2.94,867348,0
+GRWG.US,D,20200317,000000,2.96,3.32,2.8,3.18,378584,0
+GRWG.US,D,20200318,000000,3,3.05,2.75,2.87,671624,0
+GRWG.US,D,20200319,000000,2.81,3.15,2.8,3,625787,0
+GRWG.US,D,20200320,000000,3.09,3.4,2.96,3.01,503466,0
+GRWG.US,D,20200323,000000,3.05,3.3,2.85,3.24,400986,0
+GRWG.US,D,20200324,000000,3.47,3.68,3.4,3.58,378506,0
+GRWG.US,D,20200325,000000,3.67,3.85,3.41,3.81,474507,0
+GRWG.US,D,20200326,000000,3.89,4.59,3.6701,4.4,741271,0
+GRWG.US,D,20200327,000000,4.4,4.67,4,4.35,814076,0
+GRWG.US,D,20200330,000000,4.17,4.19,3.8,4,461199,0
+GRWG.US,D,20200331,000000,3.96,3.99,3.8,3.81,277823,0
+GRWG.US,D,20200401,000000,3.71,3.76,3.32,3.36,381232,0
+GRWG.US,D,20200402,000000,3.34,3.46,3.314,3.36,205938,0
+GRWG.US,D,20200403,000000,3.35,3.41,3.06,3.2,298494,0
+GRWG.US,D,20200406,000000,3.31,3.43,3.255,3.36,287270,0
+GRWG.US,D,20200407,000000,3.47,3.5201,3.2206,3.34,559068,0
+GRWG.US,D,20200408,000000,3.4,3.75,3.2579,3.71,639765,0
+GRWG.US,D,20200409,000000,3.72,3.815,3.6001,3.78,216835,0
+GRWG.US,D,20200413,000000,3.81,4.17,3.57,4.15,247672,0
+GRWG.US,D,20200414,000000,4.32,4.37,4.21,4.31,211551,0
+GRWG.US,D,20200415,000000,4.11,4.28,3.9,4.24,241945,0
+GRWG.US,D,20200416,000000,4.22,4.35,4,4.25,157893,0
+GRWG.US,D,20200417,000000,4.4,4.4,4.11,4.21,187680,0
+GRWG.US,D,20200420,000000,4.17,4.46,4.12,4.24,239634,0
+GRWG.US,D,20200421,000000,4.25,4.33,4,4.18,314181,0
+GRWG.US,D,20200422,000000,4.22,4.2886,4.1005,4.18,122123,0
+GRWG.US,D,20200423,000000,4.21,4.24,4.06,4.15,82705,0
+GRWG.US,D,20200424,000000,4.16,4.4,4.0703,4.35,208740,0
+GRWG.US,D,20200427,000000,4.4,4.84,4.3873,4.57,449520,0
+GRWG.US,D,20200428,000000,4.64,4.7,4.46,4.63,254598,0
+GRWG.US,D,20200429,000000,4.75,4.89,4.65,4.79,290139,0
+GRWG.US,D,20200430,000000,4.8,4.85,4.545,4.7,269189,0
+GRWG.US,D,20200501,000000,4.54,4.66,4.335,4.56,254092,0
+GRWG.US,D,20200504,000000,4.56,4.865,4.56,4.81,283601,0
+GRWG.US,D,20200505,000000,4.88,5.1399,4.86,4.9,402055,0
+GRWG.US,D,20200506,000000,4.97,5.07,4.47,4.56,344889,0
+GRWG.US,D,20200507,000000,4.6,4.81,4.46,4.57,231021,0
+GRWG.US,D,20200508,000000,4.72,4.9,4.56,4.82,325230,0
+GRWG.US,D,20200511,000000,4.82,5.05,4.67,5.02,317841,0
+GRWG.US,D,20200512,000000,5,5.13,4.55,4.63,506429,0
+GRWG.US,D,20200513,000000,4.75,4.88,4.53,4.67,450926,0
+GRWG.US,D,20200514,000000,4.81,5.49,4.53,5.45,1303998,0
+GRWG.US,D,20200515,000000,5.35,5.48,5.12,5.36,582181,0
+GRWG.US,D,20200518,000000,5.57,5.79,5.42,5.55,549944,0
+GRWG.US,D,20200519,000000,5.6,5.97,5.51,5.92,439352,0
+GRWG.US,D,20200520,000000,6,6,5.75,5.91,491752,0
+GRWG.US,D,20200521,000000,5.91,6.04,5.8,6,453756,0
+GRWG.US,D,20200522,000000,6.11,6.77,5.88,6.66,1698856,0
+GRWG.US,D,20200526,000000,6.88,6.97,6.02,6.43,972149,0
+GRWG.US,D,20200527,000000,6.49,6.94,6.21,6.83,922162,0
+GRWG.US,D,20200528,000000,6.92,6.92,6.47,6.5,526021,0
+GRWG.US,D,20200529,000000,6.5,6.71,6.31,6.61,581712,0
+GRWG.US,D,20200601,000000,6.53,6.8386,6.5112,6.75,314268,0
+GRWG.US,D,20200602,000000,6.8,7.37,6.76,7.23,1549586,0
+GRWG.US,D,20200603,000000,7.25,7.27,6.66,6.68,666271,0
+GRWG.US,D,20200604,000000,6.68,7.16,6.6501,6.8,579960,0
+GRWG.US,D,20200605,000000,6.98,7.07,6.66,6.73,406220,0
+GRWG.US,D,20200608,000000,6.92,7.54,6.82,7.11,1119404,0
+GRWG.US,D,20200609,000000,7.15,7.8213,6.91,7.71,888757,0
+GRWG.US,D,20200610,000000,7.37,7.719,7.3,7.58,766499,0
+GRWG.US,D,20200611,000000,7.15,7.2299,6.26,6.58,1720684,0
+GRWG.US,D,20200612,000000,6.84,7.09,6.37,6.56,608108,0
+GRWG.US,D,20200615,000000,6.38,7,6.01,6.62,1204086,0
+GRWG.US,D,20200616,000000,6.87,6.9299,6.62,6.68,594871,0
+GRWG.US,D,20200617,000000,6.77,6.8548,6.42,6.54,793760,0
+GRWG.US,D,20200618,000000,6.55,7.49,6.55,7.4,1172754,0
+GRWG.US,D,20200619,000000,7.5,7.63,7.05,7.31,2187894,0
+GRWG.US,D,20200622,000000,7.31,7.32,6.96,7.1,1622485,0
+GRWG.US,D,20200623,000000,7.17,7.33,6.91,7.02,903233,0
+GRWG.US,D,20200624,000000,6.8,7.21,6.59,7,1863747,0
+GRWG.US,D,20200625,000000,6.75,7.36,6.69,7.06,644210,0
+GRWG.US,D,20200626,000000,7,7,6.33,6.53,4269793,0
+GRWG.US,D,20200629,000000,6.55,6.6,6.01,6.06,1681741,0
+GRWG.US,D,20200630,000000,6.03,7.05,6.03,6.84,5663053,0
+GRWG.US,D,20200701,000000,6.8,7.05,6.65,6.88,961496,0
+GRWG.US,D,20200702,000000,7.07,7.07,6.66,6.8,543353,0
+GRWG.US,D,20200706,000000,6.89,7.08,6.77,6.95,1018953,0
+GRWG.US,D,20200707,000000,6.94,7.34,6.83,6.84,859508,0
+GRWG.US,D,20200708,000000,6.89,6.9473,6.55,6.87,587488,0
+GRWG.US,D,20200709,000000,6.95,6.9599,6.47,6.71,693080,0
+GRWG.US,D,20200710,000000,6.72,6.8,6.47,6.62,559041,0
+GRWG.US,D,20200713,000000,6.77,7.01,6.53,6.83,663013,0
+GRWG.US,D,20200714,000000,7.3,7.6,6.87,7.2,1684916,0
+GRWG.US,D,20200715,000000,7.35,7.35,6.83,7.23,929710,0
+GRWG.US,D,20200716,000000,7.26,7.48,7.11,7.28,1013171,0
+GRWG.US,D,20200717,000000,7.36,7.37,6.93,7.2,821162,0
+GRWG.US,D,20200720,000000,7.3,7.72,7.1,7.39,1364363,0
+GRWG.US,D,20200721,000000,7.5,8.48,7.4,7.84,2385711,0
+GRWG.US,D,20200722,000000,7.9,8.07,7.42,7.7,1497355,0
+GRWG.US,D,20200723,000000,7.74,7.93,7.36,7.55,1849761,0
+GRWG.US,D,20200724,000000,7.42,7.44,7.0301,7.26,904899,0
+GRWG.US,D,20200727,000000,7.24,7.51,7.12,7.32,619918,0
+GRWG.US,D,20200728,000000,7.36,7.74,7.22,7.52,829590,0
+GRWG.US,D,20200729,000000,7.75,8.77,7.745,8.52,1965336,0
+GRWG.US,D,20200730,000000,8.56,8.99,8.34,8.67,1203054,0
+GRWG.US,D,20200731,000000,8.76,8.88,8.17,8.44,836421,0
+GRWG.US,D,20200803,000000,8.5,9.02,8.48,8.9,767671,0
+GRWG.US,D,20200804,000000,8.86,9.16,8.85,9.115,870470,0
+GRWG.US,D,20200805,000000,9.15,9.5,8.9249,9.11,690667,0
+GRWG.US,D,20200806,000000,9.16,9.2,8.44,8.69,1219508,0
+GRWG.US,D,20200807,000000,8.6,9.04,8.56,9.03,902573,0
+GRWG.US,D,20200810,000000,9.17,9.5,9.1,9.27,972931,0
+GRWG.US,D,20200811,000000,9.35,9.39,8.55,8.61,1015494,0
+GRWG.US,D,20200812,000000,8.87,9.05,8.55,8.76,936555,0
+GRWG.US,D,20200813,000000,9.88,12.75,9.63,12.5,15860704,0
+GRWG.US,D,20200814,000000,12.22,13.2801,11.26,13.24,7166492,0
+GRWG.US,D,20200817,000000,14,16.9,13.65,16.16,18175604,0
+GRWG.US,D,20200818,000000,18.79,19.59,16.44,17.665,32002870,0
+GRWG.US,D,20200819,000000,18.71,22.88,18.15,22.02,45871559,0
+GRWG.US,D,20200820,000000,20.2,21.14,17.9,18.24,31344043,0
+GRWG.US,D,20200821,000000,16.82,17.89,15.55,17.345,24840989,0
+GRWG.US,D,20200824,000000,14.67,15.2299,13.44,14.34,22594658,0
+GRWG.US,D,20200825,000000,14.39,16.14,14.37,14.92,11349135,0
+GRWG.US,D,20200826,000000,14.92,15.07,13.3,14.05,8175869,0
+GRWG.US,D,20200827,000000,15.5,16.39,14.79,15.06,6525879,0
+GRWG.US,D,20200828,000000,16.1,17.4,15.3,16.345,13472753,0
+GRWG.US,D,20200831,000000,15.9,16.24,15.3,15.955,4016895,0
+GRWG.US,D,20200901,000000,15.87,16.66,15.84,16.04,3472625,0
+GRWG.US,D,20200902,000000,16.225,16.6,15.27,15.69,4159542,0
+GRWG.US,D,20200903,000000,15.3264,15.45,13.61,14.54,4335753,0
+GRWG.US,D,20200904,000000,14.39,14.99,13.11,14.245,3043489,0
+GRWG.US,D,20200908,000000,13.7477,14.65,13.5,13.92,2078980,0
+GRWG.US,D,20200909,000000,14.05,15.1,13.97,14.62,2427318,0
+GRWG.US,D,20200910,000000,15.05,15.25,14.01,14.165,2368211,0
+GRWG.US,D,20200911,000000,14.2,14.49,13.3901,13.7,2090599,0
+GRWG.US,D,20200914,000000,14.18,15.48,13.81,14.95,3195410,0
+GRWG.US,D,20200915,000000,15.4,15.85,15.0257,15.53,3058161,0
+GRWG.US,D,20200916,000000,15.74,17.1998,15.633,16.375,5091394,0
+GRWG.US,D,20200917,000000,15.5,16.35,15.21,15.715,2563803,0
+GRWG.US,D,20200918,000000,16.01,16.49,15.47,15.97,3768498,0
+GRWG.US,D,20200921,000000,15.4,17.49,15.3,16.65,4037347,0
+GRWG.US,D,20200922,000000,17.28,17.2959,15.8,16.42,2214618,0
+GRWG.US,D,20200923,000000,16.36,16.68,14.75,15.18,2608696,0
+GRWG.US,D,20200924,000000,14.34,15.6,14.25,14.79,2179647,0
+GRWG.US,D,20200925,000000,14.65,15.24,14.57,15.06,1323715,0
+GRWG.US,D,20200928,000000,15.375,15.44,14.34,14.68,2214496,0
+GRWG.US,D,20200929,000000,14.8,16.21,14.79,16.02,3833768,0
+GRWG.US,D,20200930,000000,16.08,17.3,15.43,15.98,4538299,0
+GRWG.US,D,20201001,000000,16.1698,16.1698,15.27,15.37,2399003,0
+GRWG.US,D,20201002,000000,14.81,15.43,14.52,15.18,1935889,0
+GRWG.US,D,20201005,000000,15.38,16.22,15.25,16.18,2545431,0
+GRWG.US,D,20201006,000000,16.25,16.7659,15.55,16.03,3865884,0
+GRWG.US,D,20201007,000000,16.23,18.35,16.23,17.36,8170319,0
+GRWG.US,D,20201008,000000,18.01,18.33,16.78,17.89,4137269,0
+GRWG.US,D,20201009,000000,18.58,19.29,17.73,18.06,5948090,0
+GRWG.US,D,20201012,000000,18.72,19.34,17.58,17.67,3782869,0
+GRWG.US,D,20201013,000000,17.59,18.65,17.01,18.41,2551463,0
+GRWG.US,D,20201014,000000,18.59,18.69,17.1,17.44,3069167,0
+GRWG.US,D,20201015,000000,16.84,17.75,16.5218,17.32,1595568,0
+GRWG.US,D,20201016,000000,17.62,17.83,17.24,17.39,1360855,0
+GRWG.US,D,20201019,000000,17.49,18.68,17.02,18.38,4105783,0
+GRWG.US,D,20201020,000000,18.7695,19.81,17.55,18,4613324,0
+GRWG.US,D,20201021,000000,18.27,19.91,18.25,19.09,5344603,0
+GRWG.US,D,20201022,000000,19.14,20.77,18.55,20.52,4928854,0
+GRWG.US,D,20201023,000000,21.01,21.07,19.22,20.62,4029543,0
+GRWG.US,D,20201026,000000,20.1,21.33,17.6,17.97,5431546,0
+GRWG.US,D,20201027,000000,18.3061,18.75,17.8,17.85,2194682,0
+GRWG.US,D,20201028,000000,17.25,17.44,16.25,16.5,4128823,0
+GRWG.US,D,20201029,000000,16.7,17.4,16.25,17.18,2595309,0
+GRWG.US,D,20201030,000000,16.73,17.54,15.84,16.7,2687145,0
+GRWG.US,D,20201102,000000,17.14,18.63,16.95,18.54,3854398,0
+GRWG.US,D,20201103,000000,18.8,19.1,17.9252,18.3,3065429,0
+GRWG.US,D,20201104,000000,19.23,19.76,18.58,18.98,3372373,0
+GRWG.US,D,20201105,000000,20.02,23.18,19.6,23.04,7240687,0
+GRWG.US,D,20201106,000000,23.38,24.3,21.8,22.98,7003577,0
+GRWG.US,D,20201109,000000,24.76,24.9438,21.37,21.53,5168427,0
+GRWG.US,D,20201110,000000,21.68,22.15,18.31,19.43,5742000,0
+GRWG.US,D,20201111,000000,20.35,21.28,18.9,20.94,6297605,0
+GRWG.US,D,20201112,000000,22.52,25.5797,21.13,24.3,16689214,0
+GRWG.US,D,20201113,000000,24.5262,26.51,23.6,25.52,8884526,0
+GRWG.US,D,20201116,000000,24.9588,26.86,24.2,26.57,4733445,0
+GRWG.US,D,20201117,000000,26.14,28.55,26.12,27.73,5047282,0
+GRWG.US,D,20201118,000000,28.2,30.1,28.0201,28.89,6170618,0
+GRWG.US,D,20201119,000000,29,30.9,28.35,29.46,4697285,0
+GRWG.US,D,20201120,000000,29.92,30.23,28.6818,29.16,3506070,0
+GRWG.US,D,20201123,000000,29.75,32.41,29.44,31.5,5296520,0
+GRWG.US,D,20201124,000000,32.68,34.45,31.88,32.91,4567100,0
+GRWG.US,D,20201125,000000,31.9,34.2,30.53,33.53,3386854,0
+GRWG.US,D,20201127,000000,34.3295,35.67,33.79,35.59,2567271,0
+GRWG.US,D,20201130,000000,36.86,37.31,32.64,35.17,5324206,0
+GRWG.US,D,20201201,000000,35.485,35.6,32.23,33.35,3550458,0
+GRWG.US,D,20201202,000000,32.48,36.16,32.25,35.43,3516607,0
+GRWG.US,D,20201203,000000,35.6,36.28,34.4,35.3,1864009,0
+GRWG.US,D,20201204,000000,35.52,36.5,34.43,35.02,2510561,0
+GRWG.US,D,20201207,000000,34.85,35.5,33.4,34.23,1987991,0
+GRWG.US,D,20201208,000000,32.51,34.25,30.32,34.17,4590099,0
+GRWG.US,D,20201209,000000,32.25,33.25,30.85,31.385,8505078,0
+GRWG.US,D,20201210,000000,30.5,33.33,30.25,33.2,3740970,0
+GRWG.US,D,20201211,000000,32.6445,34.49,32.2745,32.74,2294911,0
+GRWG.US,D,20201214,000000,33.57,34,32.7,32.79,1975503,0
+GRWG.US,D,20201215,000000,33,35.73,32.3001,34.7,4594591,0
+GRWG.US,D,20201216,000000,35.25,38.91,34.72,38.71,5722763,0
+GRWG.US,D,20201217,000000,38.92,39,36.18,37.51,3854474,0
+GRWG.US,D,20201218,000000,37.4014,39.8413,36.85,38.65,3399556,0
+GRWG.US,D,20201221,000000,38.26,41.57,38,40.67,3870985,0
+GRWG.US,D,20201222,000000,41.4,42.3929,40.08,42.15,2047122,0
+GRWG.US,D,20201223,000000,42.65,43.14,41.06,41.23,2072459,0
+GRWG.US,D,20201224,000000,41.46,42.5,40.5806,41.29,1140181,0
+GRWG.US,D,20201228,000000,42.4,42.4,39.02,39.31,2290043,0
+GRWG.US,D,20201229,000000,39.51,39.71,36.25,38.51,3284726,0
+GRWG.US,D,20201230,000000,38.7,42.38,38.1,41.35,2907788,0
+GRWG.US,D,20201231,000000,41.44,41.69,39.9,40.22,1437058,0
+GRWG.US,D,20210104,000000,40.805,40.84,37.71,39.09,2295607,0
+GRWG.US,D,20210105,000000,39.32,40.72,39.02,40.29,1460424,0
+GRWG.US,D,20210106,000000,42.01,46.86,41.7,44.41,6323005,0
+GRWG.US,D,20210107,000000,46,48.11,45.611,46.66,3349277,0
+GRWG.US,D,20210108,000000,46.4571,46.91,44,45.32,2723965,0
+GRWG.US,D,20210111,000000,45.43,53.43,45,51.56,5724977,0
+GRWG.US,D,20210112,000000,50.63,52.5799,49.35,50.31,2943556,0
+GRWG.US,D,20210113,000000,50.2,50.6234,46.67,47.99,3968969,0
+GRWG.US,D,20210114,000000,47.97,53.33,47.75,50.48,3179975,0
+GRWG.US,D,20210115,000000,51.35,52.1899,47.81,51.11,3860243,0
+GRWG.US,D,20210119,000000,52.1751,52.4623,49.84,52.31,2286370,0
+GRWG.US,D,20210120,000000,52.4,53.86,49.88,50.18,2005294,0
+GRWG.US,D,20210121,000000,50.81,50.9,48.05,48.8,2122455,0
+GRWG.US,D,20210122,000000,48.16,50.03,48.1,49.84,1270662,0
+GRWG.US,D,20210125,000000,49.75,52.44,47.01,48.26,2197294,0
+GRWG.US,D,20210126,000000,49.04,50.44,47.57,48.36,1528616,0
+GRWG.US,D,20210127,000000,45.64,48.37,43.32,44.59,3208983,0
+GRWG.US,D,20210128,000000,45.72,47.39,44.5425,45.84,1549815,0
+GRWG.US,D,20210129,000000,45.84,46.3699,40.57,43.19,2976127,0
+GRWG.US,D,20210201,000000,44.42,46.33,42.2,46.21,1924030,0
+GRWG.US,D,20210202,000000,47.795,52.6,47.2429,51.05,3837032,0
+GRWG.US,D,20210203,000000,53.13,57.4,52.0001,55.72,3850389,0
+GRWG.US,D,20210204,000000,57.2,58.87,54.49,57.41,2521950,0
+GRWG.US,D,20210205,000000,57.7,59.24,55.64,58.14,1661695,0
+GRWG.US,D,20210208,000000,59.69,62.97,59.2,62.97,2005830,0
+GRWG.US,D,20210209,000000,63.795,66.19,62.76,64.58,2370547,0
+GRWG.US,D,20210210,000000,67.75,67.75,58.2506,63.19,3677012,0
+GRWG.US,D,20210211,000000,59.17,60,52.26,55.04,6308811,0
+GRWG.US,D,20210212,000000,53.5,58.31,51.19,56.95,3221743,0
+GRWG.US,D,20210216,000000,58.29,62.7,57.51,60.58,2708338,0
+GRWG.US,D,20210217,000000,60.13,60.5499,56.0535,59.35,1995459,0
+GRWG.US,D,20210218,000000,57.26,58.75,54.2544,55.95,1490769,0
+GRWG.US,D,20210219,000000,57.15,59.67,56.1,57.71,1325094,0
+GRWG.US,D,20210222,000000,56.33,56.707,51.8,52.69,2482457,0
+GRWG.US,D,20210223,000000,48.49,51,44.01,50.73,3435613,0
+GRWG.US,D,20210224,000000,51.81,52.7829,49.23,50.62,1911018,0
+GRWG.US,D,20210225,000000,50.4,52.4399,45.38,45.86,2379946,0
+GRWG.US,D,20210226,000000,45.8,48.98,44.2,45.63,2232566,0
+GRWG.US,D,20210301,000000,48.49,51.98,47.4,51.82,2577469,0
+GRWG.US,D,20210302,000000,52.84,53.53,49,49.12,1862497,0
+GRWG.US,D,20210303,000000,49.14,49.795,43.4,43.47,2347399,0
+GRWG.US,D,20210304,000000,42.38,44.84,37.7,40.05,4964225,0
+GRWG.US,D,20210305,000000,39.75,40.61,33.02,40.4,5066879,0
+GRWG.US,D,20210308,000000,40.515,41.93,37.6,37.79,2159393,0
+GRWG.US,D,20210309,000000,39.98,45.43,39.75,44.62,2791342,0
+GRWG.US,D,20210310,000000,46.68,47.96,42.855,45.42,2049481,0
+GRWG.US,D,20210311,000000,47.5,49.01,46.31,48.74,1948484,0
+GRWG.US,D,20210312,000000,46.5,49.4298,45.551,48.95,1307876,0
+GRWG.US,D,20210315,000000,49.76,53.98,49.49,53.35,2062834,0
+GRWG.US,D,20210316,000000,55,55.5,50.2259,51.78,2304795,0
+GRWG.US,D,20210317,000000,49.3,55.44,48.1,54.15,1536973,0
+GRWG.US,D,20210318,000000,53.5,55.32,50.08,50.75,1744877,0
+GRWG.US,D,20210319,000000,50.3147,55.24,50.05,54.78,2401069,0
+GRWG.US,D,20210322,000000,57.44,59.316,54.0487,55.19,3145294,0
+GRWG.US,D,20210323,000000,55.55,57.24,51.65,52.17,2500862,0
+GRWG.US,D,20210324,000000,52.3,53.35,45.75,45.81,3558844,0
+GRWG.US,D,20210325,000000,44.53,48.17,42.65,45.73,4898190,0
+GRWG.US,D,20210326,000000,47.19,48.9299,42.1192,44,3996546,0
+GRWG.US,D,20210329,000000,43.86,45.96,41.18,41.65,2235900,0
+GRWG.US,D,20210330,000000,41,44.98,40.54,44.34,2080768,0
+GRWG.US,D,20210331,000000,45.8,51.27,45.17,49.69,3400562,0
+GRWG.US,D,20210401,000000,50.7326,52.86,49.77,50.55,2073829,0
+GRWG.US,D,20210405,000000,52.2692,52.37,48.21,50.64,1525617,0
+GRWG.US,D,20210406,000000,51.13,51.76,49.89,50.25,1226741,0
+GRWG.US,D,20210407,000000,49.59,50.3099,48.36,49,1055057,0
+GRWG.US,D,20210408,000000,48.74,55.54,48.73,55.28,3509890,0
+GRWG.US,D,20210409,000000,54.3071,54.93,51.75,54.02,1860262,0
+GRWG.US,D,20210412,000000,54.03,57.1,50.59,52.35,2520773,0
+GRWG.US,D,20210413,000000,51.15,53.3301,49.54,51.65,1590667,0
+GRWG.US,D,20210414,000000,51.5491,52.4,47.4,47.58,1936266,0
+GRWG.US,D,20210415,000000,48.55,48.73,45.82,46.8,1677788,0
+GRWG.US,D,20210416,000000,46.6692,47.35,44.55,47.1,1300375,0
+GRWG.US,D,20210419,000000,46.49,47.8499,44.34,45.34,1385753,0
+GRWG.US,D,20210420,000000,46.03,46.33,42.16,43.34,1705930,0
+GRWG.US,D,20210421,000000,42.63,45.86,41.51,45.81,1413342,0
+GRWG.US,D,20210422,000000,46,46.93,42.91,44.04,1411594,0
+GRWG.US,D,20210423,000000,44.51,45.98,43.6,45.13,884246,0
+GRWG.US,D,20210426,000000,45.35,47.18,44.3168,47.08,1042011,0
+GRWG.US,D,20210427,000000,47.2749,47.3999,44.58,45.05,1447496,0
+GRWG.US,D,20210428,000000,45,46.34,43.87,45.83,1064810,0
+GRWG.US,D,20210429,000000,46.3312,46.7,43.21,44.61,963487,0
+GRWG.US,D,20210430,000000,43.61,44.66,42.8301,43.6,946800,0
+GRWG.US,D,20210503,000000,43.57,44.5,42.76,43.78,996037,0
+GRWG.US,D,20210504,000000,42.56,43.1999,40.2,42.18,1505312,0
+GRWG.US,D,20210505,000000,42.88,43.51,41.47,42.22,1108026,0
+GRWG.US,D,20210506,000000,41.71,41.86,39.43,40.65,1357167,0
+GRWG.US,D,20210507,000000,41.0482,44,40.95,43.07,1317002,0
+GRWG.US,D,20210510,000000,43.96,44,41.0787,41.64,1484400,0
+GRWG.US,D,20210511,000000,37.6051,41.488,36.9,39.96,2128143,0
+GRWG.US,D,20210512,000000,39.57,39.82,36.11,36.565,2473254,0
+GRWG.US,D,20210513,000000,37.8,38.9,33.91,35.53,3341463,0
+GRWG.US,D,20210514,000000,38.18,40.88,37.02,39.93,2622165,0
+GRWG.US,D,20210517,000000,39.6,40.4663,37.67,39.18,1296435,0
+GRWG.US,D,20210518,000000,39.22,40.66,38.29,38.71,1227132,0
+GRWG.US,D,20210519,000000,36.7619,38.74,36.51,38.51,1176703,0
+GRWG.US,D,20210520,000000,38.79,39.6,37.87,38.9,884492,0
+GRWG.US,D,20210521,000000,39.04,39.23,37.01,37.32,1585407,0
+GRWG.US,D,20210524,000000,37.7,38.06,36.71,36.87,1300134,0
+GRWG.US,D,20210525,000000,37.62,40.28,37.01,38.99,2625671,0
+GRWG.US,D,20210526,000000,40.1328,43.1701,39.72,42.56,2792213,0
+GRWG.US,D,20210527,000000,42.88,43.33,40.35,42.32,1668147,0
+GRWG.US,D,20210528,000000,42.28,44.53,41.572,44.41,3704983,0
+GRWG.US,D,20210601,000000,45.2465,45.35,42.03,42.34,2051252,0
+GRWG.US,D,20210602,000000,42.65,43.41,41.17,43.01,1221658,0
+GRWG.US,D,20210603,000000,42.89,44.74,41.8,42.22,1442039,0
+GRWG.US,D,20210604,000000,42.42,43.035,41.86,42.05,913890,0
+GRWG.US,D,20210607,000000,42.51,44.01,41.8,43.83,1437946,0
+GRWG.US,D,20210608,000000,44.41,45.33,42.57,44.1,1612652,0
+GRWG.US,D,20210609,000000,44.4,45.25,43.4,43.64,1128544,0
+GRWG.US,D,20210610,000000,43.8419,44.51,41.55,41.64,1220816,0
+GRWG.US,D,20210611,000000,42.1,42.95,41.43,42.38,1132263,0
+GRWG.US,D,20210614,000000,42.79,42.99,41.44,42.71,830277,0
+GRWG.US,D,20210615,000000,42.14,42.19,39.58,40,1498397,0
+GRWG.US,D,20210616,000000,39.4,40.98,38.84,40.81,1221757,0
+GRWG.US,D,20210617,000000,40.72,41.82,40.1701,40.8,828406,0
+GRWG.US,D,20210618,000000,40.44,41.19,39.51,40.29,1177776,0
+GRWG.US,D,20210621,000000,39.97,41.66,39.97,41.12,916316,0
+GRWG.US,D,20210622,000000,41.44,42.35,40.61,42.16,879964,0
+GRWG.US,D,20210623,000000,42.3,44.4541,42.175,43.97,1364669,0
+GRWG.US,D,20210624,000000,45,46.835,44.06,44.68,1904859,0
+GRWG.US,D,20210625,000000,45.47,45.665,43.13,43.41,2397202,0
+GRWG.US,D,20210628,000000,44.26,48.8799,44.05,48.42,2774009,0
+GRWG.US,D,20210629,000000,48.54,51,46.8,49.09,2122007,0
+GRWG.US,D,20210630,000000,48.79,49.34,47.5372,48.1,1253812,0
+GRWG.US,D,20210701,000000,48.47,50.87,45.551,49.65,3542306,0
+GRWG.US,D,20210702,000000,50.5,50.71,47.58,49.03,2151976,0
+GRWG.US,D,20210706,000000,49.23,51.78,48.34,51.48,2113336,0
+GRWG.US,D,20210707,000000,51.74,52.7997,46.76,47.23,2447808,0
+GRWG.US,D,20210708,000000,45.015,46.3479,44.03,45.57,1390146,0
+GRWG.US,D,20210709,000000,45.96,46,44.37,45.82,859406,0
+GRWG.US,D,20210712,000000,46.13,46.8267,44.86,46.21,730639,0
+GRWG.US,D,20210713,000000,46.21,48.0696,45.6,45.75,1203909,0
+GRWG.US,D,20210714,000000,45.75,46.04,40.61,40.67,2848508,0
+GRWG.US,D,20210715,000000,41.2726,42.27,39.06,39.79,1584902,0
+GRWG.US,D,20210716,000000,40.08,40.5899,37.91,38.08,1719135,0
+GRWG.US,D,20210719,000000,36.76,39.21,36.007,38.47,1603581,0
+GRWG.US,D,20210720,000000,39,39.99,37.601,39.86,1180860,0
+GRWG.US,D,20210721,000000,40,41.97,39.5,41.69,1037539,0
+GRWG.US,D,20210722,000000,41.71,41.99,39.9,40.62,652352,0
+GRWG.US,D,20210723,000000,40.88,41.4356,39.791,39.91,680025,0
+GRWG.US,D,20210726,000000,39.8,41.5,39.12,40.21,779693,0
+GRWG.US,D,20210727,000000,40.19,40.34,37.3,39.7,1179802,0
+GRWG.US,D,20210728,000000,40.23,42.95,40.23,41.92,1664320,0
+GRWG.US,D,20210729,000000,42.12,42.12,40.7,41.64,730252,0
+GRWG.US,D,20210730,000000,40.9,42.2316,40.03,40.67,710080,0
+GRWG.US,D,20210802,000000,41,41.9622,40.2201,40.3,634104,0
+GRWG.US,D,20210803,000000,40.88,40.9999,39.51,40.91,554211,0
+GRWG.US,D,20210804,000000,40.12,41.94,39.8707,41.14,636944,0
+GRWG.US,D,20210805,000000,41.1,42.69,40.76,42.46,677854,0
+GRWG.US,D,20210806,000000,42.73,42.9687,41.721,42.34,861691,0
+GRWG.US,D,20210809,000000,42.67,43.8,41.5801,43.59,1122883,0
+GRWG.US,D,20210810,000000,43.78,43.9999,42.26,43.04,1198294,0
+GRWG.US,D,20210811,000000,43.08,43.65,41.635,43.07,1235012,0
+GRWG.US,D,20210812,000000,39,40.08,34.35,35.72,10450940,0
+GRWG.US,D,20210813,000000,35.91,36.2499,30.75,31.49,8552893,0
+GRWG.US,D,20210816,000000,31.5872,32.49,30.15,30.62,3695494,0
+GRWG.US,D,20210817,000000,29.73,30.54,28.65,29.33,3230205,0
+GRWG.US,D,20210818,000000,29.0468,30.4199,28.66,29.08,2296104,0
+GRWG.US,D,20210819,000000,28.6,30.48,28.51,29.03,2002466,0
+GRWG.US,D,20210820,000000,29.59,29.97,28.85,29.49,1425278,0
+GRWG.US,D,20210823,000000,30,31.15,29.1,31.07,2061209,0
+GRWG.US,D,20210824,000000,31.58,32.66,31.07,32.46,1743430,0
+GRWG.US,D,20210825,000000,32.52,32.69,31.4,31.68,1262746,0
+GRWG.US,D,20210826,000000,31.78,32.6,30.76,31.25,1241055,0
+GRWG.US,D,20210827,000000,31.35,31.85,30.71,31.16,1037808,0
+GRWG.US,D,20210830,000000,31.16,31.3,29.86,30.57,1152470,0
+GRWG.US,D,20210831,000000,30.55,32.32,30.1971,31.99,1525135,0
+GRWG.US,D,20210901,000000,32.22,32.46,31.4718,31.97,1381910,0
+GRWG.US,D,20210902,000000,32.21,32.97,31.4166,31.54,1445240,0
+GRWG.US,D,20210903,000000,31.66,32.1577,30.9501,31.8,807350,0
+GRWG.US,D,20210907,000000,31.62,32.29,31.1572,31.33,757109,0
+GRWG.US,D,20210908,000000,31.42,31.42,29.43,30.1,1370816,0
+GRWG.US,D,20210909,000000,30,30.92,29.9001,30.41,816806,0
+GRWG.US,D,20210910,000000,30.52,30.77,29.44,29.5,1014158,0
+GRWG.US,D,20210913,000000,29.61,29.64,28.14,28.38,1527358,0
+GRWG.US,D,20210914,000000,28.07,28.07,25,25.83,5428028,0
+GRWG.US,D,20210915,000000,25.85,26.95,25.8,26.89,1652554,0
+GRWG.US,D,20210916,000000,26.69,27.18,25.95,26.99,913877,0
+GRWG.US,D,20210917,000000,26.6,27.52,26.6,26.97,1116044,0
+GRWG.US,D,20210920,000000,25.78,26.74,25.6,26.15,1258495,0
+GRWG.US,D,20210921,000000,26.0233,26.48,25.65,25.98,1014249,0
+GRWG.US,D,20210922,000000,26.04,27.38,26.04,26.6,1414396,0
+GRWG.US,D,20210923,000000,26.88,28.36,26.85,27.61,1919413,0
+GRWG.US,D,20210924,000000,27.13,27.38,25.43,25.79,2048575,0
+GRWG.US,D,20210927,000000,25.77,27.38,25.2,27.02,1369821,0
+GRWG.US,D,20210928,000000,26.52,26.95,25.73,25.77,1500673,0
+GRWG.US,D,20210929,000000,26.25,26.25,25,25.01,1155193,0
+GRWG.US,D,20210930,000000,25,25.04,24.15,24.67,1601743,0
+GRWG.US,D,20211001,000000,24.69,25.17,24.13,24.73,885125,0
+GRWG.US,D,20211004,000000,24.5,24.69,23.0569,23.18,1298972,0
+GRWG.US,D,20211005,000000,23.32,24.32,23.24,23.4,1081731,0
+GRWG.US,D,20211006,000000,23.11,23.99,23.05,23.4,1099780,0
+GRWG.US,D,20211007,000000,23.71,25.1962,23.71,24.21,1337172,0
+GRWG.US,D,20211008,000000,24.39,24.59,23.49,23.54,853154,0
+GRWG.US,D,20211011,000000,23.5,23.75,23.16,23.17,790509,0
+GRWG.US,D,20211012,000000,23.35,24.02,23.25,23.75,821439,0
+GRWG.US,D,20211013,000000,22.25,22.63,20.6,20.92,7125868,0
+GRWG.US,D,20211014,000000,20.93,22.98,20.72,22.01,3941954,0
+GRWG.US,D,20211015,000000,22.15,22.4,21.85,21.91,1098637,0
+GRWG.US,D,20211018,000000,21.8,22.32,21.66,22.1,1018036,0
+GRWG.US,D,20211019,000000,22.2,23.2,21.83,22.95,1860166,0
+GRWG.US,D,20211020,000000,23.25,23.35,22.4,22.91,1311385,0
+GRWG.US,D,20211021,000000,22.86,23.51,22.75,22.9,993114,0
+GRWG.US,D,20211022,000000,22.82,22.82,21.55,22.03,1112967,0
+GRWG.US,D,20211025,000000,22.25,22.83,21.89,22.58,905477,0
+GRWG.US,D,20211026,000000,22.65,22.66,21.41,21.79,1519205,0
+GRWG.US,D,20211027,000000,21.98,22.06,21.01,21.07,1220619,0
+GRWG.US,D,20211028,000000,21.2,21.65,21.06,21.27,1072617,0
+GRWG.US,D,20211029,000000,21.17,21.45,20.9,21.08,871679,0
+GRWG.US,D,20211101,000000,21.01,22.605,20.9301,22.16,1547522,0
+GRWG.US,D,20211102,000000,22.38,22.4036,21.34,21.97,1152087,0
+GRWG.US,D,20211103,000000,21.84,22.7999,21.5513,22.5,1238212,0
+GRWG.US,D,20211104,000000,22.68,23.177,22,22.18,1248642,0
+GRWG.US,D,20211105,000000,22.25,22.46,21.61,22.22,1394543,0
+GRWG.US,D,20211108,000000,22.99,25.96,22.85,25.53,3927669,0
+GRWG.US,D,20211109,000000,25.57,25.8,23.72,25.02,3268650,0
+GRWG.US,D,20211110,000000,24.5,25.0864,23.18,23.34,2157978,0
+GRWG.US,D,20211111,000000,21.1,23.54,20.52,22.58,5258560,0
+GRWG.US,D,20211112,000000,22.64,24.24,22.62,23.64,4021046,0
+GRWG.US,D,20211115,000000,24.275,25.4419,23.67,24.09,2969918,0
+GRWG.US,D,20211116,000000,23.71,23.79,21.9633,22.15,2898868,0
+GRWG.US,D,20211117,000000,22.05,22.43,21.02,21.09,1357500,0
+GRWG.US,D,20211118,000000,21.3,21.44,19.44,19.71,2395790,0
+GRWG.US,D,20211119,000000,19.43,20.2,18.8,18.83,1862934,0
+GRWG.US,D,20211122,000000,19,19.09,17.4531,17.86,3027856,0
+GRWG.US,D,20211123,000000,17.8755,18.32,17.13,17.76,1882844,0
+GRWG.US,D,20211124,000000,17.62,18.44,17.27,18.32,1253503,0
+GRWG.US,D,20211126,000000,17.89,18.4,17.115,17.99,1122615,0
+GRWG.US,D,20211129,000000,18.15,18.2,16.56,16.78,2671222,0
+GRWG.US,D,20211130,000000,16.72,17.42,15.83,16.3,2169665,0
+GRWG.US,D,20211201,000000,16.71,16.8734,15.22,15.46,2104068,0
+GRWG.US,D,20211202,000000,15.46,16.15,15.01,15.62,1495810,0
+GRWG.US,D,20211203,000000,15.69,15.8,14.62,15.17,2357899,0
+GRWG.US,D,20211206,000000,14.85,15.78,14.16,15.36,1903848,0
+GRWG.US,D,20211207,000000,15.47,16.1886,15.35,15.44,1741158,0
+GRWG.US,D,20211208,000000,15.61,16.76,15.03,16.35,1850725,0
+GRWG.US,D,20211209,000000,16.22,16.51,15.36,15.55,1135583,0
+GRWG.US,D,20211210,000000,15.73,15.93,14.56,14.76,1746739,0
+GRWG.US,D,20211213,000000,14.7,14.8992,13.56,14.1,2548769,0
+GRWG.US,D,20211214,000000,13.51,14.31,13.3,13.45,1829244,0
+GRWG.US,D,20211215,000000,13.4,13.89,12.65,13.7,2275016,0
+GRWG.US,D,20211216,000000,14,14.153,12.89,13.15,1747001,0
+GRWG.US,D,20211217,000000,13.05,13.659,12.5157,13.48,1608841,0
+GRWG.US,D,20211220,000000,12.97,13.07,12.41,12.68,1722010,0
+GRWG.US,D,20211221,000000,13.0225,13.55,12.8,13.35,1317995,0
+GRWG.US,D,20211222,000000,13.01,13.48,12.8,13.26,1129186,0
+GRWG.US,D,20211223,000000,13.32,13.93,13.08,13.6,1325654,0
+GRWG.US,D,20211227,000000,13.635,13.78,12.88,13.14,1586050,0
+GRWG.US,D,20211228,000000,13,13.66,13,13.09,1342346,0
+GRWG.US,D,20211229,000000,13.04,13.19,12.4673,12.55,1638855,0
+GRWG.US,D,20211230,000000,12.5,13.62,12.42,13.18,2115468,0
+GRWG.US,D,20211231,000000,13.16,13.5492,12.9386,13.05,1507438,0
+GRWG.US,D,20220103,000000,13.29,14.045,13.07,13.81,1662647,0
+GRWG.US,D,20220104,000000,13.9576,14.1,12.63,12.9,2537175,0
+GRWG.US,D,20220105,000000,12.82,13,11.3,11.415,3316172,0
+GRWG.US,D,20220106,000000,11.402,11.78,11,11.245,2079676,0
+GRWG.US,D,20220107,000000,11.3821,11.92,11.09,11.16,1461822,0
+GRWG.US,D,20220110,000000,11,11.32,10.63,11.12,2446272,0
+GRWG.US,D,20220111,000000,11.05,11.69,10.91,11.47,1517436,0
+GRWG.US,D,20220112,000000,11.56,11.83,10.97,11.1,1352208,0
+GRWG.US,D,20220113,000000,10.47,10.69,9.82,9.9,5301699,0
+GRWG.US,D,20220114,000000,9.51,9.77,9,9.375,3972312,0
+GRWG.US,D,20220118,000000,9.15,9.43,8.86,8.89,2497516,0
+GRWG.US,D,20220119,000000,8.93,9.1399,8.62,8.71,1967124,0
+GRWG.US,D,20220120,000000,8.84,9.04,8.215,8.24,1896883,0
+GRWG.US,D,20220121,000000,8.1559,8.21,7.73,7.75,2340880,0
+GRWG.US,D,20220124,000000,7.49,8.1265,7.12,8.08,2630559,0
+GRWG.US,D,20220125,000000,7.85,8.1499,7.49,7.65,1747636,0
+GRWG.US,D,20220126,000000,7.88,7.98,7.0801,7.24,2466283,0
+GRWG.US,D,20220127,000000,7.39,7.49,6.92,7.02,1769208,0
+GRWG.US,D,20220128,000000,7.01,7.37,6.74,7.34,2075714,0
+GRWG.US,D,20220131,000000,7.58,8.52,7.572,8.44,2619681,0
+GRWG.US,D,20220201,000000,8.6,8.875,8.12,8.78,2044803,0
+GRWG.US,D,20220202,000000,8.82,8.8398,8.0822,8.31,1456464,0
+GRWG.US,D,20220203,000000,8.02,8.34,7.72,7.76,1534498,0
+GRWG.US,D,20220204,000000,7.88,8.26,7.69,8.1,1641221,0
+GRWG.US,D,20220207,000000,8.12,8.54,7.98,8.12,1341727,0
+GRWG.US,D,20220208,000000,8.2,8.35,8.05,8.31,974673,0
+GRWG.US,D,20220209,000000,8.45,9.05,8.33,9,2373067,0
+GRWG.US,D,20220210,000000,8.69,9.71,8.535,9.51,4449242,0
+GRWG.US,D,20220211,000000,9.54,9.62,8.9,9.24,6117114,0
+GRWG.US,D,20220214,000000,9.12,9.34,8.72,8.84,1557915,0
+GRWG.US,D,20220215,000000,9.21,9.55,9.08,9.5,1505142,0
+GRWG.US,D,20220216,000000,9.4,9.64,9.11,9.47,1228945,0
+GRWG.US,D,20220217,000000,9.4,9.44,8.73,8.81,1647268,0
+GRWG.US,D,20220218,000000,8.8,8.95,8.35,8.49,1382239,0
+GRWG.US,D,20220222,000000,8.27,8.59,7.98,8.08,1188754,0
+GRWG.US,D,20220223,000000,8.24,8.34,7.65,7.71,1252988,0
+GRWG.US,D,20220224,000000,7.26,8.34,7.05,8.33,1925107,0
+GRWG.US,D,20220225,000000,8.44,8.49,7.96,8.37,1169350,0
+GRWG.US,D,20220228,000000,8.38,8.64,8.14,8.41,1519105,0
+GRWG.US,D,20220301,000000,8.43,8.5744,7.92,8.09,2023419,0
+GRWG.US,D,20220302,000000,8.23,8.38,7.72,8.27,2063357,0
+GRWG.US,D,20220303,000000,7.95,8.18,7.385,7.49,2275535,0
+GRWG.US,D,20220304,000000,7.49,7.765,7.28,7.5,1677416,0
+GRWG.US,D,20220307,000000,7.52,8.02,7.42,7.68,4164169,0
+GRWG.US,D,20220308,000000,7.79,9.2,7.5302,8.53,4150365,0
+GRWG.US,D,20220309,000000,8.83,8.93,8.49,8.71,1898921,0
+GRWG.US,D,20220310,000000,8.74,8.8,8.385,8.79,1228422,0
+GRWG.US,D,20220311,000000,8.97,8.9832,8.41,8.44,1081848,0
+GRWG.US,D,20220314,000000,8.41,8.41,7.52,7.76,1865419,0
+GRWG.US,D,20220315,000000,7.79,8.17,7.73,8.14,954055,0
+GRWG.US,D,20220316,000000,8.34,8.48,8.01,8.38,1235270,0
+GRWG.US,D,20220317,000000,8.35,8.96,8.215,8.95,1110362,0
+GRWG.US,D,20220318,000000,8.9,9.59,8.81,9.59,2742283,0
+GRWG.US,D,20220321,000000,9.59,9.62,8.9,9.14,1406523,0
+GRWG.US,D,20220322,000000,9.33,9.69,9.11,9.52,1351605,0
+GRWG.US,D,20220323,000000,9.65,9.8,9.18,9.32,1863197,0
+GRWG.US,D,20220324,000000,9.39,10.37,9.08,10.07,4554333,0
+GRWG.US,D,20220325,000000,10.69,10.79,9.19,9.64,7473539,0
+GRWG.US,D,20220328,000000,9.5,9.5,8.8,9.25,3110973,0
+GRWG.US,D,20220329,000000,9.355,10.535,9.355,10.33,3328471,0
+GRWG.US,D,20220330,000000,10.15,10.47,9.6,9.77,2280879,0
+GRWG.US,D,20220331,000000,9.82,9.92,9.2,9.21,1823757,0
+GRWG.US,D,20220401,000000,9.23,9.63,9.06,9.23,2108295,0
+GRWG.US,D,20220404,000000,9.47,9.87,9.3,9.66,1821081,0
+GRWG.US,D,20220405,000000,9.65,9.7299,9.125,9.2,2349771,0
+GRWG.US,D,20220406,000000,9.04,9.0769,8.42,8.66,2305612,0
+GRWG.US,D,20220407,000000,8.79,8.88,8.2,8.44,1332177,0
+GRWG.US,D,20220408,000000,8.31,8.46,8.09,8.26,1302395,0
+GRWG.US,D,20220411,000000,8.1,8.48,7.9,8.13,857444,0
+GRWG.US,D,20220412,000000,8.24,8.6793,7.94,8.06,1408897,0
+GRWG.US,D,20220413,000000,8.06,8.29,7.89,8.17,948942,0
+GRWG.US,D,20220414,000000,8.17,8.17,7.66,7.72,1312226,0
+GRWG.US,D,20220418,000000,7.84,7.88,7.31,7.47,1639786,0
+GRWG.US,D,20220419,000000,7.4,7.85,7.33,7.66,956263,0
+GRWG.US,D,20220420,000000,7.8,7.8099,7.3,7.32,1313044,0
+GRWG.US,D,20220421,000000,7.45,7.56,6.795,6.9,1734739,0
+GRWG.US,D,20220422,000000,6.92,7.11,6.5408,6.6,2022161,0
+GRWG.US,D,20220425,000000,6.63,6.68,6.32,6.68,1800760,0
+GRWG.US,D,20220426,000000,6.61,6.61,6.14,6.17,1421366,0
+GRWG.US,D,20220427,000000,6.18,6.345,5.915,5.99,1856460,0
+GRWG.US,D,20220428,000000,6.1,6.27,5.73,6.15,1373205,0
+GRWG.US,D,20220429,000000,6.08,6.405,5.9,5.91,1251991,0
+GRWG.US,D,20220502,000000,5.91,6.46,5.86,6.45,1713865,0
+GRWG.US,D,20220503,000000,6.38,6.57,6.18,6.4,1732659,0
+GRWG.US,D,20220504,000000,6.36,6.82,6.13,6.79,1354942,0
+GRWG.US,D,20220505,000000,6.73,6.73,6,6.11,1510163,0
+GRWG.US,D,20220506,000000,6.01,6.05,5.68,5.76,1678316,0
+GRWG.US,D,20220509,000000,5.62,5.65,5.165,5.21,2018527,0
+GRWG.US,D,20220510,000000,5.31,5.45,4.805,4.97,2466028,0
+GRWG.US,D,20220511,000000,3.88,4.2,3.75,3.84,4868004,0
+GRWG.US,D,20220512,000000,3.81,4.48,3.62,4.46,3717258,0
+GRWG.US,D,20220513,000000,4.59,4.89,4.51,4.77,3903166,0
+GRWG.US,D,20220516,000000,4.9,5.5702,4.73,5.29,3917664,0
+GRWG.US,D,20220517,000000,5.46,5.81,5.33,5.8,2566980,0
+GRWG.US,D,20220518,000000,5.53,5.58,5.02,5.09,2218601,0
+GRWG.US,D,20220519,000000,5.2,5.555,4.9941,5.27,2174037,0
+GRWG.US,D,20220520,000000,5.36,5.4099,4.74,5.06,1784451,0
+GRWG.US,D,20220523,000000,5.09,5.09,4.82,4.97,1196106,0
+GRWG.US,D,20220524,000000,4.87,4.87,4.47,4.57,1458586,0
+GRWG.US,D,20220525,000000,4.52,4.89,4.52,4.795,1472865,0
+GRWG.US,D,20220526,000000,4.82,5.22,4.78,5.06,1461960,0
+GRWG.US,D,20220527,000000,5.17,5.45,5.13,5.44,1532405,0
+GRWG.US,D,20220531,000000,5.48,5.55,5.02,5.15,1544767,0
+GRWG.US,D,20220601,000000,5.18,5.3,4.93,4.99,1165305,0
+GRWG.US,D,20220602,000000,5,5.3778,4.94,5.32,1152700,0
+GRWG.US,D,20220603,000000,5.19,5.19,4.87,5,1329032,0
+GRWG.US,D,20220606,000000,5.08,5.145,4.83,5.11,1698272,0
+GRWG.US,D,20220607,000000,4.98,5.23,4.88,5.21,944189,0
+GRWG.US,D,20220608,000000,5.13,5.3498,4.94,5,1586738,0
+GRWG.US,D,20220609,000000,5,5,4.51,4.52,1488268,0
+GRWG.US,D,20220610,000000,4.495,4.5,4.235,4.38,1333514,0
+GRWG.US,D,20220613,000000,4.09,4.2,3.85,3.87,1637004,0
+GRWG.US,D,20220614,000000,3.88,3.96,3.728,3.85,1170523,0
+GRWG.US,D,20220615,000000,3.9,4.07,3.8,3.96,1334010,0
+GRWG.US,D,20220616,000000,3.88,3.905,3.58,3.7,1574432,0
+GRWG.US,D,20220617,000000,3.65,3.88,3.6041,3.78,1207784,0
+GRWG.US,D,20220621,000000,3.9,4.16,3.85,3.9,1313163,0
+GRWG.US,D,20220622,000000,3.75,4.07,3.75,3.83,1075614,0
+GRWG.US,D,20220623,000000,3.9,4.15,3.8,4.13,2273446,0
+GRWG.US,D,20220624,000000,4.17,4.33,4.1208,4.18,2861337,0
+GRWG.US,D,20220627,000000,4.24,4.26,3.895,3.98,1292024,0
+GRWG.US,D,20220628,000000,4.06,4.1799,3.71,3.72,1673813,0
+GRWG.US,D,20220629,000000,3.71,3.71,3.5319,3.64,1121306,0
+GRWG.US,D,20220630,000000,3.52,3.6358,3.42,3.59,1077721,0
+GRWG.US,D,20220701,000000,3.57,3.85,3.55,3.79,1413796,0
+GRWG.US,D,20220705,000000,3.75,4.3,3.62,4.28,1832635,0
+GRWG.US,D,20220706,000000,4.25,4.28,4.02,4.22,1687951,0
+GRWG.US,D,20220707,000000,4.26,4.505,4.1648,4.43,1083200,0
+GRWG.US,D,20220708,000000,4.31,4.4695,4.22,4.34,1108394,0
+GRWG.US,D,20220711,000000,4.3,4.36,4.0901,4.11,1071589,0
+GRWG.US,D,20220712,000000,4.12,4.28,4.0203,4.13,1003863,0
+GRWG.US,D,20220713,000000,4.05,4.235,3.93,4.2,1066935,0
+GRWG.US,D,20220714,000000,4.12,4.47,4.0001,4.37,2205472,0
+GRWG.US,D,20220715,000000,4.43,4.47,4.04,4.2,1533817,0
+GRWG.US,D,20220718,000000,4.28,4.58,4.255,4.26,1161212,0
+GRWG.US,D,20220719,000000,4.42,4.65,4.335,4.57,1155908,0
+GRWG.US,D,20220720,000000,4.62,5.23,4.57,5.14,2444004,0
+GRWG.US,D,20220721,000000,5.18,5.25,4.94,5.23,1644742,0
+GRWG.US,D,20220722,000000,5.24,5.24,4.8009,4.93,1430768,0
+GRWG.US,D,20220725,000000,4.91,4.91,4.7239,4.84,853418,0
+GRWG.US,D,20220726,000000,4.68,4.6974,4.4,4.48,1005005,0
+GRWG.US,D,20220727,000000,4.55,4.71,4.5,4.66,1157440,0
+GRWG.US,D,20220728,000000,4.71,4.86,4.51,4.78,978410,0
+GRWG.US,D,20220729,000000,4.77,4.85,4.6,4.85,895279,0
+GRWG.US,D,20220801,000000,4.81,4.81,4.66,4.72,831325,0
+GRWG.US,D,20220802,000000,4.7,5.39,4.6501,5.37,2534306,0
+GRWG.US,D,20220803,000000,5.35,5.35,4.83,4.9,2216157,0
+GRWG.US,D,20220804,000000,4.92,4.985,4.6,4.62,1866296,0
+GRWG.US,D,20220805,000000,4.06,5.13,3.96,4.85,3247363,0
+GRWG.US,D,20220808,000000,4.81,5.56,4.78,5.5,2406752,0
+GRWG.US,D,20220809,000000,5.48,5.48,4.91,5,1535254,0
+GRWG.US,D,20220810,000000,5.17,5.97,5.065,5.96,2384396,0
+GRWG.US,D,20220811,000000,6.04,6.155,5.615,5.62,2019225,0
+GRWG.US,D,20220812,000000,5.69,6,5.53,5.94,1731487,0
+GRWG.US,D,20220815,000000,5.88,6.1594,5.73,5.91,1821419,0
+GRWG.US,D,20220816,000000,5.97,6.2,5.652,5.95,2127213,0
+GRWG.US,D,20220817,000000,5.85,5.86,5.365,5.54,1889105,0
+GRWG.US,D,20220818,000000,5.59,5.59,5.29,5.32,918587,0
+GRWG.US,D,20220819,000000,5.24,5.3,4.88,4.98,1567743,0
+GRWG.US,D,20220822,000000,4.94,4.99,4.55,4.6,1282641,0
+GRWG.US,D,20220823,000000,4.66,4.76,4.57,4.59,873413,0
+GRWG.US,D,20220824,000000,4.56,4.855,4.53,4.84,1003905,0
+GRWG.US,D,20220825,000000,4.96,5.3385,4.85,5.31,1401348,0
+GRWG.US,D,20220826,000000,5.26,5.38,4.87,4.92,1174891,0
+GRWG.US,D,20220829,000000,4.73,5.02,4.71,4.84,1199366,0
+GRWG.US,D,20220830,000000,4.92,4.985,4.735,4.8,858995,0
+GRWG.US,D,20220831,000000,4.84,4.92,4.7201,4.75,842528,0
+GRWG.US,D,20220901,000000,4.7,4.7,4.27,4.47,1124985,0
+GRWG.US,D,20220902,000000,4.54,4.54,4.29,4.39,791129,0
+GRWG.US,D,20220906,000000,4.38,4.445,4.23,4.32,799687,0
+GRWG.US,D,20220907,000000,4.28,4.565,4.28,4.5,699328,0
+GRWG.US,D,20220908,000000,4.43,4.52,4.33,4.51,640499,0
+GRWG.US,D,20220909,000000,4.58,4.79,4.55,4.72,730447,0
+GRWG.US,D,20220912,000000,4.7,4.8888,4.63,4.83,822587,0
+GRWG.US,D,20220913,000000,4.62,4.67,4.395,4.46,671759,0
+GRWG.US,D,20220914,000000,4.46,4.5388,4.24,4.33,779246,0
+GRWG.US,D,20220915,000000,4.27,4.575,4.27,4.39,908685,0
+GRWG.US,D,20220916,000000,4.25,4.26,4.16,4.21,1477412,0
+GRWG.US,D,20220919,000000,4.1,4.27,4.085,4.25,661994,0
+GRWG.US,D,20220920,000000,4.17,4.235,4.075,4.09,523043,0
+GRWG.US,D,20220921,000000,4.11,4.25,4.005,4.02,600076,0
+GRWG.US,D,20220922,000000,4.05,4.05,3.77,3.78,819661,0
+GRWG.US,D,20220923,000000,3.71,3.765,3.55,3.64,841515,0
+GRWG.US,D,20220926,000000,3.62,3.86,3.52,3.52,671755,0
+GRWG.US,D,20220927,000000,3.665,3.69,3.46,3.53,686101,0
+GRWG.US,D,20220928,000000,3.54,3.78,3.52,3.75,824153,0
+GRWG.US,D,20220929,000000,3.66,3.67,3.49,3.61,878657,0
+GRWG.US,D,20220930,000000,3.58,3.72,3.491,3.5,653169,0
+GRWG.US,D,20221003,000000,3.58,3.695,3.44,3.65,563875,0
+GRWG.US,D,20221004,000000,3.79,3.8802,3.665,3.81,826945,0
+GRWG.US,D,20221005,000000,3.77,3.77,3.5013,3.62,752976,0
+GRWG.US,D,20221006,000000,3.56,4.43,3.5101,4.36,6527258,0
+GRWG.US,D,20221007,000000,4.29,4.43,3.87,4.01,4098788,0
+GRWG.US,D,20221010,000000,4,4.02,3.53,3.55,1342543,0
+GRWG.US,D,20221011,000000,3.57,3.74,3.39,3.425,1392658,0
+GRWG.US,D,20221012,000000,3.43,3.485,3.25,3.45,1351811,0
+GRWG.US,D,20221013,000000,3.3,3.57,3.2,3.5,1691361,0
+GRWG.US,D,20221014,000000,3.52,3.68,3.3,3.35,1240211,0
+GRWG.US,D,20221017,000000,3.46,3.64,3.42,3.63,1080155,0
+GRWG.US,D,20221018,000000,3.81,3.86,3.55,3.59,858616,0
+GRWG.US,D,20221019,000000,3.52,3.55,3.38,3.44,915383,0
+GRWG.US,D,20221020,000000,3.41,3.58,3.369,3.4,644704,0
+GRWG.US,D,20221021,000000,3.42,3.46,3.17,3.26,2121687,0
+GRWG.US,D,20221024,000000,3.22,3.23,2.92,3.01,1636876,0
+GRWG.US,D,20221025,000000,2.99,3.4,2.99,3.34,1916595,0
+GRWG.US,D,20221026,000000,3.31,3.605,3.29,3.41,1319092,0
+GRWG.US,D,20221027,000000,3.42,3.54,3.3,3.31,1036090,0
+GRWG.US,D,20221028,000000,3.3,3.305,3.11,3.28,918040,0
+GRWG.US,D,20221031,000000,3.29,3.61,3.21,3.57,2489532,0
+GRWG.US,D,20221101,000000,3.57,3.74,3.53,3.68,1041014,0
+GRWG.US,D,20221102,000000,3.62,3.67,3.335,3.34,999492,0
+GRWG.US,D,20221103,000000,3.3,3.525,3.27,3.46,959873,0
+GRWG.US,D,20221104,000000,3.55,3.61,3.3,3.44,857727,0
+GRWG.US,D,20221107,000000,3.43,3.45,3.2,3.31,1276228,0
+GRWG.US,D,20221108,000000,3.73,4.67,3.65,4.47,19109947,0
+GRWG.US,D,20221109,000000,4.38,5.29,4.35,5.12,12936978,0
+GRWG.US,D,20221110,000000,5.3,5.89,5.18,5.28,7755402,0
+GRWG.US,D,20221111,000000,5.21,5.98,5.13,5.93,5277860,0
+GRWG.US,D,20221114,000000,5.92,6.255,5.44,5.76,4257047,0
+GRWG.US,D,20221115,000000,5.93,6.58,5.85,6.33,4148298,0
+GRWG.US,D,20221116,000000,6.375,6.8599,6.13,6.6,4107872,0
+GRWG.US,D,20221117,000000,6.35,6.765,6.2948,6.46,3053074,0
+GRWG.US,D,20221118,000000,6.62,6.6999,5.87,6.03,2409927,0
+GRWG.US,D,20221121,000000,5.87,6.2,5.85,6.08,1936821,0
+GRWG.US,D,20221122,000000,6.03,6.05,5.77,5.83,1456925,0
+GRWG.US,D,20221123,000000,5.85,6.35,5.84,6.17,1871945,0
+GRWG.US,D,20221125,000000,6.17,6.19,5.81,5.84,837201,0
+GRWG.US,D,20221128,000000,5.78,5.97,5.54,5.56,1318110,0
+GRWG.US,D,20221129,000000,5.56,6.4,5.52,6.19,3366406,0
+GRWG.US,D,20221130,000000,6.19,6.83,5.8972,6.79,3744435,0
+GRWG.US,D,20221201,000000,6.76,7.67,6.7201,7.6,3787893,0
+GRWG.US,D,20221202,000000,7.35,8.15,7.155,8.02,3940489,0
+GRWG.US,D,20221205,000000,8.05,8.63,7.83,8.08,5017929,0
+GRWG.US,D,20221206,000000,8.04,8.23,6.775,6.93,3833930,0
+GRWG.US,D,20221207,000000,6.775,6.9,6.31,6.34,3261748,0
+GRWG.US,D,20221208,000000,6.39,6.48,6.05,6.38,2150744,0
+GRWG.US,D,20221209,000000,6.3,6.475,5.86,5.97,3139377,0
+GRWG.US,D,20221212,000000,5.96,6.01,5.6,5.69,2062066,0
+GRWG.US,D,20221213,000000,5.99,6.37,5.6745,5.79,2596050,0
+GRWG.US,D,20221214,000000,5.8,5.87,5.53,5.57,1560262,0
+GRWG.US,D,20221215,000000,5.56,5.73,5.34,5.4,2024866,0
+GRWG.US,D,20221216,000000,5.46,5.46,4.79,4.95,4005524,0
+GRWG.US,D,20221219,000000,4.9,5.06,4.5,4.62,2267122,0
+GRWG.US,D,20221220,000000,4.56,4.67,4.3,4.44,1796277,0
+GRWG.US,D,20221221,000000,4.57,4.57,4.3,4.38,1459645,0
+GRWG.US,D,20221222,000000,4.28,4.34,4.16,4.32,1296933,0
+GRWG.US,D,20221223,000000,4.3,4.3,4.135,4.26,954494,0
+GRWG.US,D,20221227,000000,4.25,4.2881,4.025,4.06,1453567,0
+GRWG.US,D,20221228,000000,4.04,4.225,3.89,3.96,1390216,0
+GRWG.US,D,20221229,000000,3.96,4.2201,3.95,4.13,1494123,0
+GRWG.US,D,20221230,000000,4,4.1099,3.82,3.92,1844217,0
+GRWG.US,D,20230103,000000,3.99,4.34,3.9073,4.09,1609685,0
+GRWG.US,D,20230104,000000,4.15,4.47,4.11,4.46,1431165,0
+GRWG.US,D,20230105,000000,4.4,4.4,4.2,4.2,960950,0
+GRWG.US,D,20230106,000000,4.16,4.25,3.91,4.19,1875766,0
+GRWG.US,D,20230109,000000,4.24,4.35,4.09,4.12,1618342,0
+GRWG.US,D,20230110,000000,4.06,4.25,4.02,4.2,848291,0
+GRWG.US,D,20230111,000000,4.25,4.455,4.135,4.23,1445419,0
+GRWG.US,D,20230112,000000,4.27,4.51,4.13,4.48,1721092,0
+GRWG.US,D,20230113,000000,4.38,4.78,4.35,4.66,1633846,0
+GRWG.US,D,20230117,000000,4.62,4.89,4.52,4.78,1212698,0
+GRWG.US,D,20230118,000000,4.86,4.9302,4.57,4.59,1070517,0
+GRWG.US,D,20230119,000000,4.53,4.53,4.2,4.21,1003746,0
+GRWG.US,D,20230120,000000,4.26,4.36,4.17,4.27,759275,0
+GRWG.US,D,20230123,000000,4.27,4.54,4.22,4.49,1147583,0
+GRWG.US,D,20230124,000000,4.45,4.69,4.42,4.5,929310,0
+GRWG.US,D,20230125,000000,4.43,4.52,4.23,4.47,642249,0
+GRWG.US,D,20230126,000000,4.56,4.66,4.335,4.4,793354,0
+GRWG.US,D,20230127,000000,4.35,4.72,4.31,4.64,1292765,0
+GRWG.US,D,20230130,000000,4.59,4.895,4.5,4.8,1615681,0
+GRWG.US,D,20230131,000000,4.82,5.19,4.8,5.16,2137645,0
+GRWG.US,D,20230201,000000,5.13,5.795,5.0614,5.66,2289977,0
+GRWG.US,D,20230202,000000,5.75,5.8899,5.4727,5.61,1731714,0
+GRWG.US,D,20230203,000000,5.41,5.72,5.33,5.43,839653,0
+GRWG.US,D,20230206,000000,5.35,5.45,5.21,5.29,769915,0
+GRWG.US,D,20230207,000000,5.27,5.27,4.805,4.97,1649853,0
+GRWG.US,D,20230208,000000,4.97,5.07,4.8502,4.87,711093,0
+GRWG.US,D,20230209,000000,4.92,4.92,4.61,4.61,1016715,0
+GRWG.US,D,20230210,000000,4.6,4.675,4.43,4.58,1283036,0
+GRWG.US,D,20230213,000000,4.61,4.815,4.44,4.81,1351022,0
+GRWG.US,D,20230214,000000,4.73,4.89,4.58,4.74,880715,0
+GRWG.US,D,20230215,000000,4.65,4.99,4.58,4.97,964047,0
+GRWG.US,D,20230216,000000,4.88,5.17,4.83,5.03,975022,0
+GRWG.US,D,20230217,000000,5.02,5.08,4.61,4.67,1060796,0
+GRWG.US,D,20230221,000000,4.57,4.6815,4.245,4.3,1401554,0
+GRWG.US,D,20230222,000000,4.3,4.48,4.19,4.33,1035880,0
+GRWG.US,D,20230223,000000,4.35,4.42,4.205,4.33,684399,0
+GRWG.US,D,20230224,000000,4.2,4.29,4.14,4.16,1011218,0
+GRWG.US,D,20230227,000000,4.22,4.35,4.135,4.18,703250,0
+GRWG.US,D,20230228,000000,4.18,4.335,4.17,4.235,1042987,0
+GRWG.US,D,20230301,000000,4.24,4.25,4.11,4.18,958920,0
+GRWG.US,D,20230302,000000,4.09,4.32,4.07,4.31,992259,0
+GRWG.US,D,20230303,000000,4.36,4.45,4.3,4.43,687398,0
+GRWG.US,D,20230306,000000,4.48,4.48,4.18,4.22,1074515,0
+GRWG.US,D,20230307,000000,4.19,4.22,4.07,4.12,1036873,0
+GRWG.US,D,20230308,000000,4.17,4.19,3.92,3.98,1223231,0
+GRWG.US,D,20230309,000000,4,4.04,3.79,3.81,1070214,0
+GRWG.US,D,20230310,000000,3.79,3.89,3.66,3.74,1223491,0
+GRWG.US,D,20230313,000000,3.68,4,3.61,3.85,1169259,0
+GRWG.US,D,20230314,000000,3.99,4.01,3.74,3.8,728030,0
+GRWG.US,D,20230315,000000,3.79,3.985,3.69,3.97,1193065,0
+GRWG.US,D,20230316,000000,3.53,3.85,3.45,3.72,1739074,0
+GRWG.US,D,20230317,000000,3.65,3.695,3.49,3.55,1148524,0
+GRWG.US,D,20230320,000000,3.52,3.54,3.32,3.38,1221513,0
+GRWG.US,D,20230321,000000,3.4,3.625,3.395,3.54,1386193,0
+GRWG.US,D,20230322,000000,3.53,3.56,3.31,3.31,873031,0
+GRWG.US,D,20230323,000000,3.4,3.475,3.28,3.35,868127,0
+GRWG.US,D,20230324,000000,3.315,3.47,3.28,3.43,653178,0
+GRWG.US,D,20230327,000000,3.45,3.455,3.29,3.32,646399,0
+GRWG.US,D,20230328,000000,3.28,3.34,3.185,3.23,750821,0
+GRWG.US,D,20230329,000000,3.27,3.37,3.2001,3.34,785613,0
+GRWG.US,D,20230330,000000,3.4,3.445,3.19,3.24,923873,0
+GRWG.US,D,20230331,000000,3.27,3.44,3.2501,3.42,833956,0
+GRWG.US,D,20230403,000000,3.38,3.4163,3.285,3.35,599472,0
+GRWG.US,D,20230404,000000,3.33,3.33,3.2201,3.29,685657,0
+GRWG.US,D,20230405,000000,3.31,3.31,3.11,3.17,815674,0
+GRWG.US,D,20230406,000000,3.16,3.26,3.13,3.22,575656,0
+GRWG.US,D,20230410,000000,3.18,3.345,3.15,3.3,615385,0
+GRWG.US,D,20230411,000000,3.34,3.46,3.3,3.41,676410,0
+GRWG.US,D,20230412,000000,3.5,3.5,3.285,3.29,536149,0
+GRWG.US,D,20230413,000000,3.32,3.51,3.3,3.43,698246,0
+GRWG.US,D,20230414,000000,3.41,3.47,3.22,3.23,941914,0
+GRWG.US,D,20230417,000000,3.24,3.37,3.22,3.35,677500,0
+GRWG.US,D,20230418,000000,3.38,3.38,3.2,3.23,457711,0
+GRWG.US,D,20230419,000000,3.2,3.24,3.1484,3.21,587949,0
+GRWG.US,D,20230420,000000,3.16,3.195,3.06,3.1,550971,0
+GRWG.US,D,20230421,000000,3.1,3.12,3.05,3.06,358748,0
+GRWG.US,D,20230424,000000,3.04,3.08,2.99,3.02,857201,0
+GRWG.US,D,20230425,000000,2.99,3.005,2.86,2.87,828114,0
+GRWG.US,D,20230426,000000,2.87,3.09,2.77,2.99,1464261,0
+GRWG.US,D,20230427,000000,3.09,3.48,3.09,3.35,2020464,0
+GRWG.US,D,20230428,000000,3.33,3.605,3.31,3.42,1316795,0
+GRWG.US,D,20230501,000000,3.39,3.46,3.2809,3.37,766323,0
+GRWG.US,D,20230502,000000,3.35,3.35,3.18,3.21,550123,0
+GRWG.US,D,20230503,000000,3.22,3.31,3.2,3.22,549754,0
+GRWG.US,D,20230504,000000,3.2,3.36,3.1093,3.31,729882,0
+GRWG.US,D,20230505,000000,3.4,3.65,3.381,3.62,1500149,0
+GRWG.US,D,20230508,000000,3.64,3.78,3.5801,3.74,801248,0
+GRWG.US,D,20230509,000000,3.67,3.765,3.575,3.7,1037178,0
+GRWG.US,D,20230510,000000,4.14,4.945,4.12,4.91,3712528,0
+GRWG.US,D,20230511,000000,5,5,4.48,4.52,1838394,0
+GRWG.US,D,20230512,000000,4.49,4.49,4,4.04,1519702,0
+GRWG.US,D,20230515,000000,4.05,4.2108,3.94,4.05,833326,0
+GRWG.US,D,20230516,000000,3.98,4.005,3.74,3.78,804374,0
+GRWG.US,D,20230517,000000,3.8,3.925,3.65,3.89,1228230,0
+GRWG.US,D,20230518,000000,3.91,3.935,3.75,3.79,1047681,0
+GRWG.US,D,20230519,000000,3.8,3.8,3.505,3.54,1567088,0
+GRWG.US,D,20230522,000000,3.57,3.95,3.52,3.83,1060322,0
+GRWG.US,D,20230523,000000,3.78,4.1199,3.78,3.9,1125034,0
+GRWG.US,D,20230524,000000,3.87,3.99,3.6501,3.72,825317,0
+GRWG.US,D,20230525,000000,3.72,3.74,3.53,3.59,847456,0
+GRWG.US,D,20230526,000000,3.56,3.635,3.53,3.56,502369,0
+GRWG.US,D,20230530,000000,3.6,3.88,3.58,3.82,1007013,0
+GRWG.US,D,20230531,000000,3.78,3.84,3.62,3.7,569964,0
+GRWG.US,D,20230601,000000,3.7,3.78,3.535,3.69,687297,0
+GRWG.US,D,20230602,000000,3.79,3.87,3.685,3.87,736804,0
+GRWG.US,D,20230605,000000,3.86,3.86,3.6701,3.7,672412,0
+GRWG.US,D,20230606,000000,3.68,4.07,3.643,3.94,844677,0
+GRWG.US,D,20230607,000000,3.97,4.23,3.91,4.04,1265164,0
+GRWG.US,D,20230608,000000,4.05,4.0591,3.82,3.83,824203,0
+GRWG.US,D,20230609,000000,3.8,3.85,3.645,3.67,747004,0
+GRWG.US,D,20230612,000000,3.7,3.83,3.6286,3.81,896933,0
+GRWG.US,D,20230613,000000,3.83,3.995,3.8,3.84,800200,0
+GRWG.US,D,20230614,000000,3.86,3.86,3.675,3.7,784166,0
+GRWG.US,D,20230615,000000,3.71,3.81,3.69,3.76,555192,0
+GRWG.US,D,20230616,000000,3.74,3.775,3.55,3.58,1036141,0
+GRWG.US,D,20230620,000000,3.54,3.58,3.36,3.37,941760,0
+GRWG.US,D,20230621,000000,3.39,3.45,3.27,3.34,1209589,0
+GRWG.US,D,20230622,000000,3.34,3.41,3.225,3.36,851027,0
+GRWG.US,D,20230623,000000,3.27,3.33,3.185,3.23,990625,0
+GRWG.US,D,20230626,000000,3.3295,3.375,3.2,3.21,759204,0
+GRWG.US,D,20230627,000000,3.22,3.34,3.1799,3.3,598175,0
+GRWG.US,D,20230628,000000,3.3,3.4,3.25,3.37,617022,0
+GRWG.US,D,20230629,000000,3.33,3.44,3.3,3.34,488062,0
+GRWG.US,D,20230630,000000,3.35,3.42,3.275,3.4,623196,0
+GRWG.US,D,20230703,000000,3.39,3.6,3.3831,3.59,510159,0
+GRWG.US,D,20230705,000000,3.55,3.55,3.3301,3.4,894116,0
+GRWG.US,D,20230706,000000,3.35,3.35,3.185,3.26,832399,0
+GRWG.US,D,20230707,000000,3.26,3.41,3.256,3.37,610115,0
+GRWG.US,D,20230710,000000,3.41,3.55,3.375,3.51,1071836,0
+GRWG.US,D,20230711,000000,3.53,3.8409,3.48,3.74,1677271,0
+GRWG.US,D,20230712,000000,3.84,3.85,3.695,3.73,885290,0
+GRWG.US,D,20230713,000000,3.74,3.79,3.67,3.7,895576,0
+GRWG.US,D,20230714,000000,3.71,3.7199,3.49,3.54,1010196,0
+GRWG.US,D,20230717,000000,3.5,3.67,3.45,3.64,611681,0
+GRWG.US,D,20230718,000000,3.62,3.7409,3.62,3.64,666918,0
+GRWG.US,D,20230719,000000,3.67,3.95,3.67,3.82,1120540,0
+GRWG.US,D,20230720,000000,3.8,3.81,3.57,3.62,706158,0
+GRWG.US,D,20230721,000000,3.68,3.7,3.5114,3.58,514519,0
+GRWG.US,D,20230724,000000,3.55,3.63,3.48,3.57,565233,0
+GRWG.US,D,20230725,000000,3.52,3.57,3.485,3.51,558976,0
+GRWG.US,D,20230726,000000,3.53,3.71,3.5101,3.69,777251,0
+GRWG.US,D,20230727,000000,3.72,3.76,3.54,3.56,640533,0
+GRWG.US,D,20230728,000000,3.63,3.71,3.585,3.67,526867,0
+GRWG.US,D,20230731,000000,3.7,3.99,3.7,3.98,1109979,0
+GRWG.US,D,20230801,000000,3.98,4.06,3.8195,4.02,996501,0
+GRWG.US,D,20230802,000000,3.86,3.935,3.645,3.73,1252675,0
+GRWG.US,D,20230803,000000,3.69,3.78,3.6216,3.71,578590,0
+GRWG.US,D,20230804,000000,3.72,3.75,3.565,3.58,526805,0
+GRWG.US,D,20230807,000000,3.58,3.6,3.43,3.53,842912,0
+GRWG.US,D,20230808,000000,3.47,3.7,3.39,3.63,1168160,0
+GRWG.US,D,20230809,000000,3.35,3.36,2.79,2.8,4126958,0
+GRWG.US,D,20230810,000000,2.85,3,2.7,2.945,1816148,0
+GRWG.US,D,20230811,000000,2.93,3.03,2.86,2.98,934949,0
+GRWG.US,D,20230814,000000,2.97,2.98,2.885,2.9,697093,0
+GRWG.US,D,20230815,000000,2.9,2.91,2.8,2.86,566409,0
+GRWG.US,D,20230816,000000,2.86,2.92,2.76,2.76,699497,0
+GRWG.US,D,20230817,000000,2.78,2.84,2.71,2.73,676506,0
+GRWG.US,D,20230818,000000,2.7,2.83,2.7,2.77,756796,0
+GRWG.US,D,20230821,000000,2.8,2.8299,2.72,2.74,471292,0
+GRWG.US,D,20230822,000000,2.73,2.75,2.65,2.66,532372,0
+GRWG.US,D,20230823,000000,2.65,2.685,2.6,2.65,603251,0
+GRWG.US,D,20230824,000000,2.67,2.67,2.6,2.61,486036,0
+GRWG.US,D,20230825,000000,2.6,2.67,2.55,2.63,448200,0
+GRWG.US,D,20230828,000000,2.64,2.7,2.6005,2.66,371506,0
+GRWG.US,D,20230829,000000,2.66,2.78,2.63,2.66,590052,0
+GRWG.US,D,20230830,000000,2.66,3.13,2.64,3,2853131,0
+GRWG.US,D,20230831,000000,3.05,3.55,3.03,3.25,3259084,0
+GRWG.US,D,20230901,000000,3.3,3.4,3.21,3.25,1829896,0
+GRWG.US,D,20230905,000000,3.22,3.395,3.13,3.3,1405426,0
+GRWG.US,D,20230906,000000,3.33,3.351,3.13,3.21,849163,0
+GRWG.US,D,20230907,000000,3.17,3.275,3.1,3.25,709152,0
+GRWG.US,D,20230908,000000,3.25,3.505,3.1799,3.45,1432521,0
+GRWG.US,D,20230911,000000,3.5,3.775,3.425,3.66,2120731,0
+GRWG.US,D,20230912,000000,3.58,3.73,3.42,3.46,1504332,0
+GRWG.US,D,20230913,000000,3.46,3.59,3.3,3.39,1366749,0
+GRWG.US,D,20230914,000000,3.37,3.65,3.37,3.59,917433,0
+GRWG.US,D,20230915,000000,3.69,3.78,3.54,3.61,1546554,0
+GRWG.US,D,20230918,000000,3.6,3.6,3.3725,3.41,1033579,0
+GRWG.US,D,20230919,000000,3.41,3.43,3.25,3.26,952176,0
+GRWG.US,D,20230920,000000,3.27,3.3801,3.14,3.16,994995,0
+GRWG.US,D,20230921,000000,3.09,3.24,3.06,3.08,916117,0
+GRWG.US,D,20230922,000000,3.12,3.16,2.98,3.01,943996,0
+GRWG.US,D,20230925,000000,3,3.125,2.96,2.96,1267758,0
+GRWG.US,D,20230926,000000,2.92,3.06,2.86,2.86,838208,0
+GRWG.US,D,20230927,000000,2.92,2.989,2.8,2.89,1028326,0
+GRWG.US,D,20230928,000000,2.88,2.925,2.7701,2.89,671177,0
+GRWG.US,D,20230929,000000,2.9,2.96,2.86,2.92,687085,0
+GRWG.US,D,20231002,000000,2.9,2.95,2.77,2.8,717552,0
+GRWG.US,D,20231003,000000,2.76,2.8,2.7,2.72,579714,0
+GRWG.US,D,20231004,000000,2.71,2.79,2.63,2.77,931521,0
+GRWG.US,D,20231005,000000,2.79,2.815,2.695,2.78,514993,0
+GRWG.US,D,20231006,000000,2.73,2.805,2.68,2.76,571969,0
+GRWG.US,D,20231009,000000,2.7,2.74,2.64,2.71,640480,0
+GRWG.US,D,20231010,000000,2.72,2.85,2.7198,2.8,570995,0
+GRWG.US,D,20231011,000000,2.8,2.86,2.71,2.74,429918,0
+GRWG.US,D,20231012,000000,2.73,2.73,2.56,2.59,766923,0
+GRWG.US,D,20231013,000000,2.6,2.635,2.54,2.56,475968,0
+GRWG.US,D,20231016,000000,2.58,2.66,2.54,2.64,471867,0
+GRWG.US,D,20231017,000000,2.6,2.68,2.58,2.63,584389,0
+GRWG.US,D,20231018,000000,2.6,2.6,2.36,2.365,1004028,0
+GRWG.US,D,20231019,000000,2.37,2.38,2.22,2.23,888161,0
+GRWG.US,D,20231020,000000,2.24,2.245,2.165,2.18,866834,0
+GRWG.US,D,20231023,000000,2.18,2.23,2.115,2.13,562096,0
+GRWG.US,D,20231024,000000,2.15,2.245,2.15,2.18,641041,0
+GRWG.US,D,20231025,000000,2.16,2.17,2.04,2.05,630076,0
+GRWG.US,D,20231026,000000,2.03,2.095,1.91,1.94,779505,0
+GRWG.US,D,20231027,000000,1.95,1.97,1.855,1.86,620244,0
+GRWG.US,D,20231030,000000,1.9,1.9894,1.88,1.94,778067,0
+GRWG.US,D,20231031,000000,1.94,2.0998,1.94,2.04,615487,0
+GRWG.US,D,20231101,000000,2.04,2.1,1.995,2.05,628454,0
+GRWG.US,D,20231102,000000,2.11,2.23,2.11,2.18,766818,0
+GRWG.US,D,20231103,000000,2.23,2.34,2.23,2.27,636231,0
+GRWG.US,D,20231106,000000,2.27,2.27,2.03,2.11,793916,0
+GRWG.US,D,20231107,000000,2.07,2.16,2.0502,2.145,403093,0
+GRWG.US,D,20231108,000000,2.17,2.17,1.97,2.03,1071023,0
+GRWG.US,D,20231109,000000,2.01,2.02,1.79,1.795,1247173,0
+GRWG.US,D,20231110,000000,1.83,1.88,1.77,1.88,545389,0
+GRWG.US,D,20231113,000000,1.88,1.95,1.83,1.95,1044528,0
+GRWG.US,D,20231114,000000,2,2.21,2,2.2,1389681,0
+GRWG.US,D,20231115,000000,2.22,2.39,2.22,2.36,1309945,0
+GRWG.US,D,20231116,000000,2.52,2.63,2.4,2.45,1317219,0
+GRWG.US,D,20231117,000000,2.54,2.75,2.468,2.74,3403796,0
+GRWG.US,D,20231120,000000,2.73,2.77,2.615,2.64,955776,0
+GRWG.US,D,20231121,000000,2.57,2.5701,2.41,2.5,758101,0
+GRWG.US,D,20231122,000000,2.51,2.7,2.5,2.68,814575,0
+GRWG.US,D,20231124,000000,2.67,2.74,2.67,2.72,258602,0
+GRWG.US,D,20231127,000000,2.7,2.72,2.605,2.65,580915,0
+GRWG.US,D,20231128,000000,2.63,2.69,2.57,2.67,422046,0
+GRWG.US,D,20231129,000000,2.7,2.86,2.6995,2.78,611654,0
+GRWG.US,D,20231130,000000,2.8,2.8,2.65,2.66,620946,0
+GRWG.US,D,20231201,000000,2.64,2.92,2.605,2.91,1019265,0
+GRWG.US,D,20231204,000000,2.89,3.02,2.86,3,734177,0
+GRWG.US,D,20231205,000000,2.94,2.96,2.7401,2.75,669306,0
+GRWG.US,D,20231206,000000,2.78,2.86,2.69,2.69,690673,0
+GRWG.US,D,20231207,000000,2.71,2.735,2.6699,2.69,317385,0
+GRWG.US,D,20231208,000000,2.67,2.78,2.6399,2.73,566353,0
+GRWG.US,D,20231211,000000,2.72,2.73,2.52,2.54,589454,0
+GRWG.US,D,20231212,000000,2.53,2.54,2.36,2.38,728929,0
+GRWG.US,D,20231213,000000,2.38,2.55,2.23,2.55,1167098,0
+GRWG.US,D,20231214,000000,2.6,2.7801,2.43,2.45,1378507,0
+GRWG.US,D,20231215,000000,2.48,2.5,2.3,2.34,1051401,0
+GRWG.US,D,20231218,000000,2.34,2.36,2.28,2.28,662960,0
+GRWG.US,D,20231219,000000,2.32,2.65,2.32,2.59,1079597,0
+GRWG.US,D,20231220,000000,2.56,2.66,2.39,2.39,921826,0
+GRWG.US,D,20231221,000000,2.44,2.49,2.33,2.37,655284,0
+GRWG.US,D,20231222,000000,2.38,2.55,2.335,2.46,982156,0
+GRWG.US,D,20231226,000000,2.44,2.625,2.38,2.56,949268,0
+GRWG.US,D,20231227,000000,2.58,2.6287,2.52,2.56,729557,0
+GRWG.US,D,20231228,000000,2.53,2.67,2.5,2.58,903280,0
+GRWG.US,D,20231229,000000,2.59,2.61,2.48,2.51,912929,0
+GRWG.US,D,20240102,000000,2.47,2.63,2.43,2.55,669502,0
+GRWG.US,D,20240103,000000,2.48,2.6106,2.422,2.53,1625300,0
+GRWG.US,D,20240104,000000,2.51,2.53,2.44,2.45,715844,0
+GRWG.US,D,20240105,000000,2.42,2.51,2.36,2.48,650610,0
+GRWG.US,D,20240108,000000,2.52,2.85,2.5095,2.75,1318629,0
+GRWG.US,D,20240109,000000,2.69,2.695,2.5,2.54,1120858,0
+GRWG.US,D,20240110,000000,2.52,2.5426,2.47,2.48,590786,0
+GRWG.US,D,20240111,000000,2.45,2.49,2.3725,2.46,663609,0
+GRWG.US,D,20240112,000000,2.48,2.5393,2.43,2.47,624377,0
+GRWG.US,D,20240116,000000,2.49,2.79,2.4675,2.67,2135342,0
+GRWG.US,D,20240117,000000,2.61,2.61,2.46,2.51,980843,0
+GRWG.US,D,20240118,000000,2.53,2.6,2.34,2.34,678869,0
+GRWG.US,D,20240119,000000,2.35,2.41,2.26,2.39,1103951,0
+GRWG.US,D,20240122,000000,2.4,2.545,2.3513,2.43,803769,0
+GRWG.US,D,20240123,000000,2.45,2.505,2.38,2.42,562880,0
+GRWG.US,D,20240124,000000,2.44,2.44,2.355,2.39,679272,0
+GRWG.US,D,20240125,000000,2.41,2.44,2.34,2.42,571344,0
+GRWG.US,D,20240126,000000,2.44,2.505,2.41,2.44,580263,0
+GRWG.US,D,20240129,000000,2.44,2.57,2.38,2.57,431973,0
+GRWG.US,D,20240130,000000,2.54,2.55,2.43,2.44,448329,0
+GRWG.US,D,20240131,000000,2.43,2.465,2.3,2.31,653115,0
+GRWG.US,D,20240201,000000,2.35,2.42,2.28,2.39,861385,0
+GRWG.US,D,20240202,000000,2.35,2.415,2.26,2.4,834104,0
+GRWG.US,D,20240205,000000,2.36,2.36,2.23,2.23,663479,0
+GRWG.US,D,20240206,000000,2.23,2.35,2.2,2.33,686859,0
+GRWG.US,D,20240207,000000,2.32,2.32,2.24,2.24,521583,0
+GRWG.US,D,20240208,000000,2.25,2.34,2.22,2.3,556665,0
+GRWG.US,D,20240209,000000,2.31,2.39,2.285,2.31,608572,0
+GRWG.US,D,20240212,000000,2.32,2.4391,2.27,2.28,1140148,0
+GRWG.US,D,20240213,000000,2.25,2.25,2.08,2.1,1205835,0
+GRWG.US,D,20240214,000000,2.17,2.19,2.1,2.18,685078,0
+GRWG.US,D,20240215,000000,2.19,2.33,2.1815,2.32,1006788,0
+GRWG.US,D,20240216,000000,2.3,2.34,2.24,2.31,953113,0
+GRWG.US,D,20240220,000000,2.24,2.28,2.18,2.22,543738,0
+GRWG.US,D,20240221,000000,2.2,2.21,2.1,2.1,635017,0
+GRWG.US,D,20240222,000000,2.18,2.18,2.01,2.03,804355,0
+GRWG.US,D,20240223,000000,2.02,2.06,2,2.02,539509,0
+GRWG.US,D,20240226,000000,2.02,2.1401,2.02,2.05,709034,0
+GRWG.US,D,20240227,000000,2.09,2.17,2.055,2.15,538140,0
+GRWG.US,D,20240228,000000,2.11,2.1412,2.05,2.06,414747,0
+GRWG.US,D,20240229,000000,2.13,2.18,2.08,2.14,558256,0
+GRWG.US,D,20240301,000000,2.14,2.26,2.08,2.2,978429,0
+GRWG.US,D,20240304,000000,2.2,2.22,2.11,2.17,558489,0
+GRWG.US,D,20240305,000000,2.14,2.18,2.05,2.12,637718,0
+GRWG.US,D,20240306,000000,2.16,2.2,2.11,2.12,463124,0
+GRWG.US,D,20240307,000000,2.13,2.195,2.105,2.18,423178,0
+GRWG.US,D,20240308,000000,2.2,2.305,2.17,2.18,608972,0
+GRWG.US,D,20240311,000000,2.16,2.21,2.13,2.13,540066,0
+GRWG.US,D,20240312,000000,2.14,2.155,2.05,2.06,558507,0
+GRWG.US,D,20240313,000000,2.04,2.09,2.0011,2.04,1047157,0
+GRWG.US,D,20240314,000000,2.1,2.16,1.8301,1.905,2262981,0
+GRWG.US,D,20240315,000000,1.92,2.05,1.91,2,1220941,0
+GRWG.US,D,20240318,000000,2.04,2.22,1.975,2,2303283,0
+GRWG.US,D,20240319,000000,2,2.035,1.92,1.97,1093474,0
+GRWG.US,D,20240320,000000,1.9,1.9675,1.82,1.94,1892650,0
+GRWG.US,D,20240321,000000,1.97,2.03,1.94,2.02,1054168,0
+GRWG.US,D,20240322,000000,2.01,2.25,1.97,2.23,2681505,0
+GRWG.US,D,20240325,000000,2.28,2.715,2.25,2.54,5717538,0
+GRWG.US,D,20240326,000000,2.54,2.88,2.505,2.77,3259732,0
+GRWG.US,D,20240327,000000,2.86,3.05,2.65,3.05,2858576,0
+GRWG.US,D,20240328,000000,3.06,3.18,2.78,2.86,2052745,0
+GRWG.US,D,20240401,000000,2.84,2.96,2.755,2.9,1422897,0
+GRWG.US,D,20240402,000000,2.82,2.96,2.67,2.86,1217769,0
+GRWG.US,D,20240403,000000,2.83,3.36,2.77,3.33,2907710,0
+GRWG.US,D,20240404,000000,3.28,3.38,2.765,2.8,3704941,0
+GRWG.US,D,20240405,000000,2.85,2.91,2.6604,2.83,1178366,0
+GRWG.US,D,20240408,000000,2.86,2.94,2.64,2.66,1470023,0
+GRWG.US,D,20240409,000000,2.62,2.74,2.535,2.58,1357935,0
+GRWG.US,D,20240410,000000,2.43,2.651,2.4,2.49,1573137,0
+GRWG.US,D,20240411,000000,2.5,2.6,2.43,2.59,1032919,0
+GRWG.US,D,20240412,000000,2.6,2.67,2.365,2.38,1277361,0
+GRWG.US,D,20240415,000000,2.38,2.44,2.26,2.28,1031477,0
+GRWG.US,D,20240416,000000,2.27,2.28,2.1901,2.23,818514,0
+GRWG.US,D,20240417,000000,2.24,2.28,2.13,2.14,977623,0
+GRWG.US,D,20240418,000000,2.13,2.24,2.08,2.11,879765,0
+GRWG.US,D,20240419,000000,2.09,2.205,2.07,2.11,988632,0
+GRWG.US,D,20240422,000000,2.13,2.26,2.09,2.26,1212273,0
+GRWG.US,D,20240423,000000,2.23,2.48,2.23,2.46,938364,0
+GRWG.US,D,20240424,000000,2.43,2.45,2.3,2.35,764906,0
+GRWG.US,D,20240425,000000,2.29,2.29,2.19,2.2,680944,0
+GRWG.US,D,20240426,000000,2.24,2.3,2.19,2.22,540779,0
+GRWG.US,D,20240429,000000,2.23,2.34,2.22,2.3,1004185,0
+GRWG.US,D,20240430,000000,2.27,3.0399,2.21,2.99,6572313,0
+GRWG.US,D,20240501,000000,2.8,2.83,2.34,2.45,3607009,0
+GRWG.US,D,20240502,000000,2.45,2.605,2.4105,2.54,1026016,0
+GRWG.US,D,20240503,000000,2.61,2.79,2.6,2.69,1387096,0
+GRWG.US,D,20240506,000000,2.74,2.905,2.735,2.78,1277560,0
+GRWG.US,D,20240507,000000,2.78,2.89,2.74,2.76,697817,0
+GRWG.US,D,20240508,000000,2.69,2.77,2.6123,2.68,1003864,0
+GRWG.US,D,20240509,000000,2.71,3.145,2.7001,2.98,2182161,0
+GRWG.US,D,20240510,000000,3.02,3.0441,2.81,2.92,746695,0
+GRWG.US,D,20240513,000000,2.88,3.04,2.8619,2.89,1544492,0
+GRWG.US,D,20240514,000000,2.95,3.085,2.82,2.84,985205,0
+GRWG.US,D,20240515,000000,2.9,2.96,2.755,2.76,665866,0
+GRWG.US,D,20240516,000000,2.75,2.98,2.72,2.89,1113992,0
+GRWG.US,D,20240517,000000,2.89,2.93,2.61,2.61,1549780,0
+GRWG.US,D,20240520,000000,2.61,2.62,2.515,2.58,999958,0
+GRWG.US,D,20240521,000000,2.56,2.655,2.55,2.57,437782,0
+GRWG.US,D,20240522,000000,2.54,2.64,2.48,2.49,696770,0
+GRWG.US,D,20240523,000000,2.5,2.545,2.45,2.47,747221,0
+GRWG.US,D,20240524,000000,2.5,2.62,2.46,2.52,368460,0
+GRWG.US,D,20240528,000000,2.52,2.59,2.5,2.56,439033,0
+GRWG.US,D,20240529,000000,2.52,2.56,2.47,2.5,459344,0
+GRWG.US,D,20240530,000000,2.54,2.56,2.5,2.52,366584,0
+GRWG.US,D,20240531,000000,2.53,2.57,2.5,2.53,299013,0
+GRWG.US,D,20240603,000000,2.53,2.59,2.5,2.54,454010,0
+GRWG.US,D,20240604,000000,2.53,2.54,2.5,2.52,405035,0
+GRWG.US,D,20240605,000000,2.54,2.655,2.52,2.63,469338,0
+GRWG.US,D,20240606,000000,2.59,2.63,2.54,2.59,371810,0
+GRWG.US,D,20240607,000000,2.56,2.59,2.495,2.54,393403,0
+GRWG.US,D,20240610,000000,2.49,2.59,2.46,2.55,416407,0
+GRWG.US,D,20240611,000000,2.52,2.68,2.52,2.66,477378,0
+GRWG.US,D,20240612,000000,2.69,2.73,2.57,2.58,550490,0
+GRWG.US,D,20240613,000000,2.59,2.64,2.51,2.55,264728,0
+GRWG.US,D,20240614,000000,2.51,2.54,2.39,2.42,553724,0
+GRWG.US,D,20240617,000000,2.38,2.495,2.35,2.4,540502,0
+GRWG.US,D,20240618,000000,2.39,2.52,2.39,2.41,554887,0
+GRWG.US,D,20240620,000000,2.38,2.405,2.26,2.28,499147,0
+GRWG.US,D,20240621,000000,2.33,2.33,2.21,2.22,508875,0
+GRWG.US,D,20240624,000000,2.23,2.3699,2.23,2.27,517440,0
+GRWG.US,D,20240625,000000,2.26,2.3797,2.25,2.29,384373,0
+GRWG.US,D,20240626,000000,2.28,2.3,2.24,2.25,337165,0
+GRWG.US,D,20240627,000000,2.27,2.27,2.18,2.21,561907,0
+GRWG.US,D,20240628,000000,2.23,2.23,2.11,2.15,790262,0
+GRWG.US,D,20240701,000000,2.13,2.31,2.13,2.21,566130,0
+GRWG.US,D,20240702,000000,2.19,2.265,2.17,2.17,348272,0
+GRWG.US,D,20240703,000000,2.18,2.235,2.16,2.19,171168,0
+GRWG.US,D,20240705,000000,2.2,2.2,2.11,2.11,286283,0
+GRWG.US,D,20240708,000000,2.12,2.37,2.12,2.21,806723,0
+GRWG.US,D,20240709,000000,2.21,2.3299,2.17,2.22,583191,0
+GRWG.US,D,20240710,000000,2.22,2.2397,2.14,2.2,428933,0
+GRWG.US,D,20240711,000000,2.22,2.35,2.22,2.35,689662,0
+GRWG.US,D,20240712,000000,2.38,2.41,2.3,2.33,446401,0
+GRWG.US,D,20240715,000000,2.32,2.47,2.305,2.47,832196,0
+GRWG.US,D,20240716,000000,2.5,2.58,2.48,2.57,509951,0
+GRWG.US,D,20240717,000000,2.52,2.59,2.4601,2.57,404963,0
+GRWG.US,D,20240718,000000,2.54,2.6,2.36,2.45,564777,0
+GRWG.US,D,20240719,000000,2.45,2.485,2.37,2.38,303605,0
+GRWG.US,D,20240722,000000,2.4,2.7,2.4,2.66,799273,0
+GRWG.US,D,20240723,000000,2.62,2.64,2.49,2.54,740410,0
+GRWG.US,D,20240724,000000,2.5,2.52,2.38,2.38,582397,0
+GRWG.US,D,20240725,000000,2.39,2.46,2.35,2.4,440563,0
+GRWG.US,D,20240726,000000,2.45,2.465,2.4,2.42,310282,0
+GRWG.US,D,20240729,000000,2.41,2.44,2.31,2.31,341256,0
+GRWG.US,D,20240730,000000,2.34,2.3908,2.2701,2.32,598148,0
+GRWG.US,D,20240731,000000,2.34,2.44,2.29,2.31,475862,0
+GRWG.US,D,20240801,000000,2.31,2.31,2.15,2.18,731643,0
+GRWG.US,D,20240802,000000,2.12,2.145,2.05,2.06,542112,0
+GRWG.US,D,20240805,000000,1.94,2,1.873,1.92,824858,0
+GRWG.US,D,20240806,000000,1.92,2.07,1.9,2.01,478326,0
+GRWG.US,D,20240807,000000,2.08,2.08,1.86,1.9,711744,0
+GRWG.US,D,20240808,000000,1.99,2.035,1.89,1.98,771364,0
+GRWG.US,D,20240809,000000,1.92,1.95,1.7801,1.81,888240,0
+GRWG.US,D,20240812,000000,1.82,1.82,1.78,1.795,548699,0
+GRWG.US,D,20240813,000000,1.83,1.93,1.77,1.93,895199,0
+GRWG.US,D,20240814,000000,1.94,1.94,1.85,1.92,545627,0
+GRWG.US,D,20240815,000000,1.96,2.07,1.95,2.06,685904,0
+GRWG.US,D,20240816,000000,2.16,2.3,2.15,2.27,1129291,0
+GRWG.US,D,20240819,000000,2.26,2.3283,2.1892,2.27,447152,0
+GRWG.US,D,20240820,000000,2.26,2.3,2.19,2.2,334484,0
+GRWG.US,D,20240821,000000,2.21,2.25,2.16,2.24,315996,0
+GRWG.US,D,20240822,000000,2.23,2.23,2.1313,2.18,294872,0
+GRWG.US,D,20240823,000000,2.18,2.32,2.14,2.3,523267,0
+GRWG.US,D,20240826,000000,2.3,2.3265,2.21,2.23,420529,0
+GRWG.US,D,20240827,000000,2.18,2.19,1.9,1.99,1625284,0
+GRWG.US,D,20240828,000000,1.98,2.02,1.95,2,443854,0
+GRWG.US,D,20240829,000000,2.04,2.04,1.95,1.96,460243,0
+GRWG.US,D,20240830,000000,1.96,1.9899,1.92,1.95,331073,0
+GRWG.US,D,20240903,000000,1.94,1.9755,1.91,1.93,377132,0
+GRWG.US,D,20240904,000000,1.91,1.975,1.89,1.91,397642,0
+GRWG.US,D,20240905,000000,1.93,1.9401,1.87,1.89,341744,0
+GRWG.US,D,20240906,000000,1.88,1.92,1.84,1.86,389933,0
+GRWG.US,D,20240909,000000,1.88,1.955,1.87,1.93,533376,0
+GRWG.US,D,20240910,000000,1.94,1.95,1.88,1.94,341426,0
+GRWG.US,D,20240911,000000,1.93,2.01,1.915,1.98,549193,0
+GRWG.US,D,20240912,000000,1.98,2.04,1.98,1.99,577472,0
+GRWG.US,D,20240913,000000,2.02,2.06,2.01,2.05,342534,0
+GRWG.US,D,20240916,000000,2.02,2.03,1.974,2.02,198787,0
+GRWG.US,D,20240917,000000,2.03,2.23,2.03,2.15,893444,0
+GRWG.US,D,20240918,000000,2.15,2.27,2.11,2.15,531610,0
+GRWG.US,D,20240919,000000,2.22,2.22,2.13,2.15,310488,0
+GRWG.US,D,20240920,000000,2.12,2.141,2.014,2.04,709861,0
+GRWG.US,D,20240923,000000,2.02,2.06,1.98,2,295982,0
+GRWG.US,D,20240924,000000,1.99,2.11,1.98,2.09,364838,0
+GRWG.US,D,20240925,000000,2.1,2.1,1.98,1.98,414589,0
+GRWG.US,D,20240926,000000,2,2.06,1.99,2.01,359256,0
+GRWG.US,D,20240927,000000,2.02,2.175,2.02,2.09,394819,0
+GRWG.US,D,20240930,000000,2.08,2.2,2.06,2.13,480539,0
+GRWG.US,D,20241001,000000,2.16,2.16,2.0412,2.05,366252,0
+GRWG.US,D,20241002,000000,2.06,2.075,2.01,2.03,317798,0
+GRWG.US,D,20241003,000000,2.03,2.09,2,2.05,370354,0
+GRWG.US,D,20241004,000000,2.07,2.14,2.0401,2.07,363390,0
+GRWG.US,D,20241007,000000,2.06,2.085,2.025,2.05,193048,0
+GRWG.US,D,20241008,000000,2.07,2.18,2.0599,2.1,578297,0
+GRWG.US,D,20241009,000000,2.09,2.095,1.95,2.03,828150,0
+GRWG.US,D,20241010,000000,2.01,2.03,1.98,1.98,279931,0
+GRWG.US,D,20241011,000000,1.99,2.07,1.99,2.05,383680,0
+GRWG.US,D,20241014,000000,2.07,2.0724,1.98,2.01,338851,0
+GRWG.US,D,20241015,000000,2.03,2.095,2.02,2.04,323473,0
+GRWG.US,D,20241016,000000,2.05,2.07,2.026,2.06,367400,0
+GRWG.US,D,20241017,000000,2.05,2.06,2,2.03,297451,0
+GRWG.US,D,20241018,000000,2.03,2.08,2.03,2.07,380379,0
+GRWG.US,D,20241021,000000,2.04,2.06,2.005,2.03,230247,0
+GRWG.US,D,20241022,000000,2.01,2.2,2.01,2.18,712097,0
+GRWG.US,D,20241023,000000,2.15,2.185,2.042,2.11,464925,0
+GRWG.US,D,20241024,000000,2.11,2.16975,2.075,2.08,262843,0
+GRWG.US,D,20241025,000000,2.08,2.16,2.08,2.09,370472,0
+GRWG.US,D,20241028,000000,2.09,2.17,2.083,2.11,404426,0
+GRWG.US,D,20241029,000000,2.09,2.19,2.08,2.14,296503,0
+GRWG.US,D,20241030,000000,2.1,2.17,2.1,2.11,362490,0
+GRWG.US,D,20241031,000000,2.14,2.14,2.04,2.055,246182,0
+GRWG.US,D,20241101,000000,2.07,2.135,2.06,2.09,297919,0
+GRWG.US,D,20241104,000000,2.07,2.25,2.07,2.2,864742,0
+GRWG.US,D,20241105,000000,2.2,2.24,2.17,2.24,296990,0
+GRWG.US,D,20241106,000000,2.13,2.23,1.84,1.89,1909657,0
+GRWG.US,D,20241107,000000,1.89,1.93,1.86,1.88,532260,0
+GRWG.US,D,20241108,000000,1.88,1.88,1.8,1.87,657698,0
+GRWG.US,D,20241111,000000,1.9,1.915,1.83,1.86,611844,0
+GRWG.US,D,20241112,000000,1.83,1.85,1.695,1.73,1295875,0
+GRWG.US,D,20241113,000000,1.8,2,1.795,1.87,1293182,0
+GRWG.US,D,20241114,000000,1.84,1.86,1.765,1.78,669978,0
+GRWG.US,D,20241115,000000,1.77,1.83,1.5518,1.68,1545540,0
+GRWG.US,D,20241118,000000,1.69,1.76,1.69,1.75,449113,0
+GRWG.US,D,20241119,000000,1.72,1.77,1.67,1.75,618684,0
+GRWG.US,D,20241120,000000,1.73,1.845,1.68,1.78,1079007,0
+GRWG.US,D,20241121,000000,1.82,1.93,1.81,1.85,1207765,0
+GRWG.US,D,20241122,000000,1.84,1.875,1.78,1.86,683990,0
+GRWG.US,D,20241125,000000,1.86,2,1.86,1.97,902733,0
+GRWG.US,D,20241126,000000,1.95,1.975,1.915,1.93,524824,0
+GRWG.US,D,20241127,000000,1.94,2.015,1.94,1.95,330125,0
+GRWG.US,D,20241129,000000,1.97,1.985,1.9217,1.94,180069,0
+GRWG.US,D,20241202,000000,1.93,2.1596,1.93,2.08,1013100,0
+GRWG.US,D,20241203,000000,2.09,2.1,2.01,2.01,584302,0
+GRWG.US,D,20241204,000000,2,2.025,1.95,1.97,368914,0
+GRWG.US,D,20241205,000000,1.95,1.99,1.89,1.9,609284,0
+GRWG.US,D,20241206,000000,1.9,1.9,1.84,1.87,424293,0
+GRWG.US,D,20241209,000000,1.85,1.98,1.85,1.9,528555,0
+GRWG.US,D,20241210,000000,1.89,1.94,1.85,1.91,802415,0
+GRWG.US,D,20241211,000000,1.91,1.93,1.85,1.86,487335,0
+GRWG.US,D,20241212,000000,1.87,1.94,1.79,1.8,511944,0
+GRWG.US,D,20241213,000000,1.78,1.79,1.72,1.73,615801,0
+GRWG.US,D,20241216,000000,1.71,1.755,1.66,1.71,618192,0
+GRWG.US,D,20241217,000000,1.69,1.7399,1.6641,1.72,603532,0
+GRWG.US,D,20241218,000000,1.71,1.7753,1.66,1.67,897810,0
+GRWG.US,D,20241219,000000,1.69,1.72,1.6,1.61,834832,0
+GRWG.US,D,20241220,000000,1.6,1.69,1.59,1.66,1152120,0
+GRWG.US,D,20241223,000000,1.65,1.72,1.58,1.62,1020528,0
+GRWG.US,D,20241224,000000,1.6,1.61,1.58,1.61,299462,0
+GRWG.US,D,20241226,000000,1.58,1.62,1.58,1.6,570638,0
+GRWG.US,D,20241227,000000,1.6,1.615,1.53,1.54,734334,0
+GRWG.US,D,20241230,000000,1.53,1.61,1.49,1.58,1411792,0
+GRWG.US,D,20241231,000000,1.63,1.77,1.61,1.69,1305945,0
+GRWG.US,D,20250102,000000,1.72,1.86,1.71,1.75,983363,0
+GRWG.US,D,20250103,000000,1.76,1.835,1.7442,1.82,515032,0
+GRWG.US,D,20250106,000000,1.82,1.87,1.73,1.74,565388,0
+GRWG.US,D,20250107,000000,1.75,1.79,1.7,1.74,448015,0
+GRWG.US,D,20250108,000000,1.7,1.725,1.65,1.67,534401,0
+GRWG.US,D,20250110,000000,1.66,1.6699,1.575,1.6,714492,0
+GRWG.US,D,20250113,000000,1.58,1.6,1.56,1.57,351456,0
+GRWG.US,D,20250114,000000,1.57,1.61,1.51,1.54,544522,0
+GRWG.US,D,20250115,000000,1.58,1.6199,1.52,1.53,699601,0
+GRWG.US,D,20250116,000000,1.52,1.565,1.52,1.54,429554,0
+GRWG.US,D,20250117,000000,1.54,1.5799,1.5,1.5,749664,0
+GRWG.US,D,20250121,000000,1.5,1.535,1.48,1.49,590274,0
+GRWG.US,D,20250122,000000,1.48,1.49,1.44,1.47,697582,0
+GRWG.US,D,20250123,000000,1.48,1.5,1.44,1.45,726607,0
+GRWG.US,D,20250124,000000,1.44,1.5,1.44,1.47,567425,0
+GRWG.US,D,20250127,000000,1.48,1.515,1.43,1.44,642902,0
+GRWG.US,D,20250128,000000,1.44,1.445,1.41,1.42,483565,0
+GRWG.US,D,20250129,000000,1.42,1.43,1.37,1.38,554766,0
+GRWG.US,D,20250130,000000,1.38,1.455,1.38,1.42,363772,0
+GRWG.US,D,20250131,000000,1.41,1.45,1.38,1.4,354804,0
+GRWG.US,D,20250203,000000,1.37,1.395,1.35,1.36,322869,0
+GRWG.US,D,20250204,000000,1.36,1.41,1.36,1.37,408136,0
+GRWG.US,D,20250205,000000,1.38,1.48,1.37,1.39,1330138,0
+GRWG.US,D,20250206,000000,1.4,1.5799,1.39,1.56,1450929,0
+GRWG.US,D,20250207,000000,1.55,1.55,1.45,1.45,692413,0
+GRWG.US,D,20250210,000000,1.47,1.55,1.45,1.52,485451,0
+GRWG.US,D,20250211,000000,1.5,1.51,1.42,1.44,635144,0
+GRWG.US,D,20250212,000000,1.42,1.42,1.38,1.38,625466,0
+GRWG.US,D,20250213,000000,1.38,1.43,1.38,1.41,451395,0
+GRWG.US,D,20250214,000000,1.41,1.455,1.39,1.43,488215,0
+GRWG.US,D,20250218,000000,1.43,1.47,1.4,1.42,405407,0
+GRWG.US,D,20250219,000000,1.4,1.42,1.38,1.38,353333,0
+GRWG.US,D,20250220,000000,1.38,1.405,1.36,1.39,314891,0
+GRWG.US,D,20250221,000000,1.41,1.415,1.25,1.34,2838444,0
+GRWG.US,D,20250224,000000,1.35,1.3659,1.3,1.3,607959,0
+GRWG.US,D,20250225,000000,1.31,1.31,1.22,1.22,845712,0
+GRWG.US,D,20250226,000000,1.22,1.265,1.19,1.21,622226,0
+GRWG.US,D,20250227,000000,1.2,1.2201,1.15,1.16,625440,0
+GRWG.US,D,20250228,000000,1.16,1.17,1.13,1.14,459694,0
+GRWG.US,D,20250303,000000,1.15,1.18,1.05,1.08,912726,0
+GRWG.US,D,20250304,000000,1.06,1.155,1.035,1.12,925141,0
+GRWG.US,D,20250305,000000,1.12,1.16,1.1,1.15,479614,0
+GRWG.US,D,20250306,000000,1.16,1.1814,1.13,1.15,523303,0
+GRWG.US,D,20250307,000000,1.16,1.17,1.12,1.14,435341,0
+GRWG.US,D,20250310,000000,1.12,1.13,1.07,1.12,538192,0
+GRWG.US,D,20250311,000000,1.12,1.12,0.9687,1.01,1304028,0
+GRWG.US,D,20250312,000000,1.03,1.08,1.02,1.03,634518,0
+GRWG.US,D,20250313,000000,1.03,1.0391,0.961,0.973,1246375,0
+GRWG.US,D,20250314,000000,0.92,1.12,0.91,1.05,1431105,0
+GRWG.US,D,20250317,000000,1.04,1.12,1.02,1.07,836804,0
+GRWG.US,D,20250318,000000,1.07,1.16,1.06,1.1,621296,0
+GRWG.US,D,20250319,000000,1.11,1.26,1.1,1.22,1420252,0
+GRWG.US,D,20250320,000000,1.22,1.27,1.17,1.23,793810,0
+GRWG.US,D,20250321,000000,1.2,1.2988,1.1904,1.27,905897,0
+GRWG.US,D,20250324,000000,1.28,1.3,1.21,1.28,669735,0
+GRWG.US,D,20250325,000000,1.26,1.26,1.16,1.18,430880,0
+GRWG.US,D,20250326,000000,1.18,1.21,1.11,1.14,594166,0
+GRWG.US,D,20250327,000000,1.15,1.18,1.12,1.15,553876,0
+GRWG.US,D,20250328,000000,1.15,1.16,1.11,1.11,398867,0
+GRWG.US,D,20250331,000000,1.1,1.11,1.06,1.08,382050,0
+GRWG.US,D,20250401,000000,1.08,1.1069,1.03,1.05,390110,0
+GRWG.US,D,20250402,000000,1.04,1.08,1.032,1.05,314099,0
+GRWG.US,D,20250403,000000,1.02,1.025,0.98,0.98,594969,0
+GRWG.US,D,20250404,000000,0.98,0.98,0.91,0.9601,708877,0
+GRWG.US,D,20250407,000000,0.9198,1.03,0.9,0.9627,590092,0
+GRWG.US,D,20250408,000000,0.9748,0.9799,0.88,0.8804,457027,0
+GRWG.US,D,20250409,000000,0.889,0.97,0.85,0.9011,754075,0
+GRWG.US,D,20250410,000000,0.9001,0.95,0.8551,0.8761,421410,0
+GRWG.US,D,20250411,000000,0.855,0.9,0.8211,0.887,428243,0
+GRWG.US,D,20250414,000000,0.9,0.9289,0.87,0.8845,404793,0
+GRWG.US,D,20250415,000000,0.8854,0.9176,0.8653,0.869,459839,0
+GRWG.US,D,20250416,000000,0.8654,0.9358,0.8555,0.8746,739615,0
+GRWG.US,D,20250417,000000,0.8681,0.92,0.86,0.9083,495593,0
+GRWG.US,D,20250421,000000,0.9,0.9821,0.8813,0.9679,591955,0
+GRWG.US,D,20250422,000000,0.97,0.985,0.9133,0.9301,388729,0
+GRWG.US,D,20250423,000000,0.93,0.9484,0.916,0.9275,218591,0
+GRWG.US,D,20250424,000000,0.9282,0.9989,0.92,0.9947,577010,0
+GRWG.US,D,20250425,000000,0.9785,1.08,0.97,1.02,513495,0
+GRWG.US,D,20250428,000000,1.04,1.04,0.970001,1.03,444388,0
+GRWG.US,D,20250429,000000,1.01,1.12,0.9855,1.11,530090,0
+GRWG.US,D,20250430,000000,1.07,1.24,1.03,1.17,1082815,0
+GRWG.US,D,20250501,000000,1.16,1.1899,1.12,1.14,504401,0
+GRWG.US,D,20250502,000000,1.1399,1.355,1.11,1.25,1444989,0
+GRWG.US,D,20250505,000000,1.24,1.24,1.145,1.16,478082,0
+GRWG.US,D,20250506,000000,1.15,1.16,1.11,1.12,427607,0
+GRWG.US,D,20250507,000000,1.1499,1.1499,1.085,1.13,351320,0
+GRWG.US,D,20250508,000000,1.12,1.24,1.115,1.23,655922,0
+GRWG.US,D,20250509,000000,1.1,1.15,1.03,1.04,851549,0
+GRWG.US,D,20250512,000000,1.1,1.12,1.05,1.12,652170,0
+GRWG.US,D,20250513,000000,1.11,1.1548,1.09,1.1,396584,0
+GRWG.US,D,20250514,000000,1.11,1.145,1.08,1.12,449868,0
+GRWG.US,D,20250515,000000,1.12,1.14,1.06,1.13,258988,0
+GRWG.US,D,20250516,000000,1.11,1.1591,1.1,1.14,438283,0
+GRWG.US,D,20250519,000000,1.11,1.1499,1.105,1.12,245439,0
+GRWG.US,D,20250520,000000,1.13,1.15,1.105,1.14,257352,0
+GRWG.US,D,20250521,000000,1.11,1.1238,1.06,1.08,285457,0
+GRWG.US,D,20250522,000000,1.07,1.11,1.05,1.1,283973,0
+GRWG.US,D,20250523,000000,1.07,1.1,1.07,1.09,195407,0
+GRWG.US,D,20250527,000000,1.09,1.18,1.07,1.18,386021,0
+GRWG.US,D,20250528,000000,1.18,1.18,1.12,1.13,358617,0
+GRWG.US,D,20250529,000000,1.13,1.1594,1.07,1.1,486814,0
+GRWG.US,D,20250530,000000,1.09,1.1,1.05,1.08,319928,0
+GRWG.US,D,20250602,000000,1.06,1.095,1.05,1.06,299115,0
+GRWG.US,D,20250603,000000,1.06,1.1,1.05,1.09,285161,0
+GRWG.US,D,20250604,000000,1.07,1.1001,1.065,1.08,264725,0
+GRWG.US,D,20250605,000000,1.07,1.1,1.06,1.07,216194,0
+GRWG.US,D,20250606,000000,1.08,1.18,1.05,1.18,474877,0
+GRWG.US,D,20250609,000000,1.21,1.345,1.19,1.33,967635,0
+GRWG.US,D,20250610,000000,1.38,1.38,1.25,1.34,599051,0
+GRWG.US,D,20250611,000000,1.34,1.35,1.24,1.25,346521,0
+GRWG.US,D,20250612,000000,1.23,1.26,1.215,1.23,263682,0
+GRWG.US,D,20250613,000000,1.2,1.2099,1.14,1.14,306938,0
+GRWG.US,D,20250616,000000,1.15,1.195,1.14,1.16,417746,0
+GRWG.US,D,20250617,000000,1.15,1.16,1.1,1.13,319176,0
+GRWG.US,D,20250618,000000,1.12,1.14,1.1,1.14,466494,0
+GRWG.US,D,20250620,000000,1.18,1.18,1.1,1.11,408170,0
+GRWG.US,D,20250623,000000,1.11,1.13,1.02,1.05,825260,0
+GRWG.US,D,20250624,000000,1.07,1.1,1.03,1.03,879614,0
+GRWG.US,D,20250625,000000,1.04,1.07,1,1.01,874453,0
+GRWG.US,D,20250626,000000,1.02,1.0453,0.996,1,779333,0
+GRWG.US,D,20250627,000000,1,1.05,0.87,0.87,9400225,0
+GRWG.US,D,20250630,000000,0.94,0.9878,0.9301,0.9351,457336,0
+GRWG.US,D,20250701,000000,0.9302,1.01,0.9302,0.9883,477423,0
+GRWG.US,D,20250702,000000,0.98,1.02,0.98,0.9968,230002,0
+GRWG.US,D,20250703,000000,1.01,1.04,1,1.01,253790,0
+GRWG.US,D,20250707,000000,1.01,1.0191,0.9707,0.9976,218682,0
+GRWG.US,D,20250708,000000,0.9825,1.03,0.98,1.03,389403,0
+GRWG.US,D,20250709,000000,0.99,1.05,0.99,1.02,422642,0
+GRWG.US,D,20250710,000000,1.02,1.09,1.02,1.06,679651,0
+GRWG.US,D,20250711,000000,1.05,1.06,1.02,1.04,339757,0
+GRWG.US,D,20250714,000000,1.04,1.05,1.025,1.03,343255,0
+GRWG.US,D,20250715,000000,1.03,1.05,0.98,0.986,366481,0
+GRWG.US,D,20250716,000000,0.98,1.01,0.9602,0.99,460231,0
+GRWG.US,D,20250717,000000,0.9916,1.02,0.9728,0.9728,349841,0
+GRWG.US,D,20250718,000000,1.01,1.04,1,1,340362,0
+GRWG.US,D,20250721,000000,1,1.09,1,1.06,604008,0
+GRWG.US,D,20250722,000000,1.06,1.13,1.06,1.11,489839,0
+GRWG.US,D,20250723,000000,1.14,1.205,1.14,1.2,513340,0
+GRWG.US,D,20250724,000000,1.2,1.21,1.11,1.11,470952,0
+GRWG.US,D,20250725,000000,1.1,1.14,1.09,1.1,330123,0
+GRWG.US,D,20250728,000000,1.1,1.12,1.09,1.09,223602,0
+GRWG.US,D,20250729,000000,1.09,1.09,1.02,1.02,497945,0
+GRWG.US,D,20250730,000000,1.02,1.05,1,1,308952,0
+GRWG.US,D,20250731,000000,1,1.0498,0.985,0.985,310230,0
+GRWG.US,D,20250801,000000,0.97,1.0199,0.965,0.9784,493414,0
+GRWG.US,D,20250804,000000,0.9701,1.03,0.9701,1.01,309838,0
+GRWG.US,D,20250805,000000,1.01,1.07,1.01,1.04,297144,0
+GRWG.US,D,20250806,000000,1.03,1.0399,1.01,1.02,200597,0
+GRWG.US,D,20250807,000000,1.02,1.05,1,1.02,238897,0
+GRWG.US,D,20250808,000000,1.04,1.06,1.015,1.05,692864,0
+GRWG.US,D,20250811,000000,1.14,1.27,1.115,1.26,2640398,0
+GRWG.US,D,20250812,000000,1.31,1.5399,1.3,1.49,4186904,0
+GRWG.US,D,20250813,000000,1.49,1.5,1.4,1.49,1326156,0
+GRWG.US,D,20250814,000000,1.435,1.64,1.42,1.56,1600999,0
+GRWG.US,D,20250815,000000,1.57,1.5896,1.43,1.45,749562,0
+GRWG.US,D,20250818,000000,1.44,1.59,1.4302,1.57,774916,0
+GRWG.US,D,20250819,000000,1.58,1.586,1.49,1.53,496564,0
+GRWG.US,D,20250820,000000,1.53,1.6,1.4508,1.56,590523,0
+GRWG.US,D,20250821,000000,1.51,1.695,1.51,1.64,731060,0
+GRWG.US,D,20250822,000000,1.65,1.79,1.61,1.77,983317,0
+GRWG.US,D,20250825,000000,1.78,1.85,1.73,1.79,881888,0
+GRWG.US,D,20250826,000000,1.81,1.9,1.7699,1.82,776953,0
+GRWG.US,D,20250827,000000,1.82,1.85,1.68,1.68,710379,0
+GRWG.US,D,20250828,000000,1.68,1.79,1.6402,1.77,698694,0
+GRWG.US,D,20250829,000000,1.79,1.8,1.675,1.7,368538,0
+GRWG.US,D,20250902,000000,1.64,1.67,1.57,1.64,524068,0
+GRWG.US,D,20250903,000000,1.63,1.6776,1.55,1.58,394748,0
+GRWG.US,D,20250904,000000,1.59,1.62,1.47,1.55,596845,0
+GRWG.US,D,20250905,000000,1.47,1.55,1.47,1.51,656282,0
+GRWG.US,D,20250908,000000,1.52,1.57,1.5,1.54,373318,0
+GRWG.US,D,20250909,000000,1.55,1.57,1.5,1.55,335967,0
+GRWG.US,D,20250910,000000,1.53,1.555,1.48,1.49,234768,0
+GRWG.US,D,20250911,000000,1.51,1.58,1.5,1.55,315601,0
+GRWG.US,D,20250912,000000,1.56,1.7369,1.555,1.72,693553,0
+GRWG.US,D,20250915,000000,1.72,1.725,1.61,1.62,556055,0
+GRWG.US,D,20250916,000000,1.6,1.655,1.59,1.62,306091,0
+GRWG.US,D,20250917,000000,1.6,1.69,1.5999,1.6,331658,0
+GRWG.US,D,20250918,000000,1.62,1.755,1.62,1.72,515254,0
+GRWG.US,D,20250919,000000,1.75,1.75,1.62,1.62,1209784,0
+GRWG.US,D,20250922,000000,1.6,1.695,1.55,1.66,539646,0
+GRWG.US,D,20250923,000000,1.67,1.74,1.6347,1.64,539983,0
+GRWG.US,D,20250924,000000,1.71,1.89,1.71,1.82,1327340,0
+GRWG.US,D,20250925,000000,1.82,1.83,1.67,1.69,625545,0
+GRWG.US,D,20250926,000000,1.68,1.715,1.64,1.65,239188,0
+GRWG.US,D,20250929,000000,1.79,2.09,1.76,2.09,3119021,0
+GRWG.US,D,20250930,000000,2.01,2.02,1.85,1.87,1014539,0
+GRWG.US,D,20251001,000000,1.85,1.87,1.76,1.78,821737,0
+GRWG.US,D,20251002,000000,1.78,1.85,1.7011,1.77,601068,0
+GRWG.US,D,20251003,000000,1.76,1.8265,1.75,1.79,362968,0
+GRWG.US,D,20251006,000000,1.8,1.83,1.74,1.78,308851,0
+GRWG.US,D,20251007,000000,1.75,1.86,1.75,1.76,592666,0
+GRWG.US,D,20251008,000000,1.76,1.79,1.73,1.74,353785,0
+GRWG.US,D,20251009,000000,1.77,1.85,1.74,1.81,946548,0
+GRWG.US,D,20251010,000000,1.81,1.81,1.65,1.65,859644,0
+GRWG.US,D,20251013,000000,1.68,1.72,1.635,1.66,250124,0
+GRWG.US,D,20251014,000000,1.65,1.7,1.61,1.67,454309,0
+GRWG.US,D,20251015,000000,1.7,1.82,1.66,1.74,724821,0
+GRWG.US,D,20251016,000000,1.74,1.745,1.623,1.63,399116,0
+GRWG.US,D,20251017,000000,1.62,1.68,1.61,1.64,309211,0
+GRWG.US,D,20251020,000000,1.65,1.7,1.63,1.68,299267,0
+GRWG.US,D,20251021,000000,1.68,1.7,1.645,1.67,325451,0
+GRWG.US,D,20251022,000000,1.65,1.69,1.62,1.68,422844,0
+GRWG.US,D,20251023,000000,1.67,1.78,1.67,1.77,661137,0
+GRWG.US,D,20251024,000000,1.79,1.805,1.76,1.77,577606,0
+GRWG.US,D,20251027,000000,1.77,1.785,1.68,1.69,304467,0
+GRWG.US,D,20251028,000000,1.68,1.695,1.615,1.62,287660,0
+GRWG.US,D,20251029,000000,1.61,1.62,1.54,1.56,355964,0
+GRWG.US,D,20251030,000000,1.53,1.56,1.51,1.52,418998,0
+GRWG.US,D,20251031,000000,1.51,1.58,1.51,1.52,180215,0
+GRWG.US,D,20251103,000000,1.55,1.55,1.43,1.44,464445,0
+GRWG.US,D,20251104,000000,1.45,1.54,1.445,1.45,423996,0
+GRWG.US,D,20251105,000000,1.46,1.49,1.44,1.47,245110,0
+GRWG.US,D,20251106,000000,1.45,1.46,1.37,1.38,661376,0
+GRWG.US,D,20251107,000000,1.63,1.79,1.58,1.77,1726021,0
+GRWG.US,D,20251110,000000,1.78,1.875,1.76,1.78,971114,0
+GRWG.US,D,20251111,000000,1.78,1.84,1.64,1.83,641609,0
+GRWG.US,D,20251112,000000,1.83,1.88,1.72,1.74,510967,0
+GRWG.US,D,20251113,000000,1.72,1.73,1.59,1.65,679053,0
+GRWG.US,D,20251114,000000,1.62,1.68,1.6,1.65,555692,0
+GRWG.US,D,20251117,000000,1.62,1.64,1.525,1.55,347934,0
+GRWG.US,D,20251118,000000,1.53,1.58,1.53,1.56,218277,0
+GRWG.US,D,20251119,000000,1.54,1.57,1.49,1.51,432197,0
+GRWG.US,D,20251120,000000,1.52,1.575,1.51,1.51,428471,0
+GRWG.US,D,20251121,000000,1.51,1.54,1.47,1.52,318655,0
+GRWG.US,D,20251124,000000,1.5,1.56,1.5,1.54,277780,0
+GRWG.US,D,20251125,000000,1.53,1.56,1.5,1.55,166341,0
+GRWG.US,D,20251126,000000,1.54,1.58,1.5208,1.56,163146,0
+GRWG.US,D,20251128,000000,1.56,1.58,1.54,1.55,123057,0
+GRWG.US,D,20251201,000000,1.535,1.54,1.5012,1.51,169923,0
+GRWG.US,D,20251202,000000,1.5,1.52,1.47,1.47,246325,0
+GRWG.US,D,20251203,000000,1.47,1.52,1.47,1.51,164058,0
+GRWG.US,D,20251204,000000,1.48,1.525,1.48,1.51,130387,0
+GRWG.US,D,20251205,000000,1.5,1.535,1.47,1.47,242637,0
+GRWG.US,D,20251208,000000,1.47,1.48,1.4,1.4,260746,0
+GRWG.US,D,20251209,000000,1.4,1.4581,1.4,1.43,306797,0
+GRWG.US,D,20251210,000000,1.44,1.48,1.42,1.44,285784,0
+GRWG.US,D,20251211,000000,1.43,1.48,1.42,1.42,441509,0
+GRWG.US,D,20251212,000000,1.73,1.97,1.6693,1.96,4526297,0
+GRWG.US,D,20251215,000000,1.985,2,1.78,1.91,1915015,0
+GRWG.US,D,20251216,000000,1.88,2.2,1.864,2.15,2403342,0
+GRWG.US,D,20251217,000000,2.2,2.2691,2.11,2.2,1820820,0
+GRWG.US,D,20251218,000000,2.25,2.4,1.78,1.89,4040095,0
+GRWG.US,D,20251219,000000,1.86,1.9199,1.76,1.78,1639881,0
+GRWG.US,D,20251222,000000,1.78,1.78,1.69,1.7,955506,0
+GRWG.US,D,20251223,000000,1.69,1.7,1.605,1.63,932792,0
+GRWG.US,D,20251224,000000,1.62,1.66,1.595,1.63,239147,0
+GRWG.US,D,20251226,000000,1.62,1.63,1.555,1.61,415018,0
+GRWG.US,D,20251229,000000,1.57,1.6,1.525,1.54,483042,0
+GRWG.US,D,20251230,000000,1.53,1.58,1.5,1.5,750631,0
+GRWG.US,D,20251231,000000,1.5,1.535,1.45,1.5,1017842,0
+GRWG.US,D,20260102,000000,1.51,1.56,1.49,1.54,500856,0
+GRWG.US,D,20260105,000000,1.54,1.565,1.485,1.5,396752,0
+GRWG.US,D,20260106,000000,1.5,1.555,1.49,1.55,448337,0
+GRWG.US,D,20260107,000000,1.53,1.59,1.53,1.57,222961,0
+GRWG.US,D,20260108,000000,1.57,1.6,1.53,1.59,213212,0
+GRWG.US,D,20260109,000000,1.6,1.62,1.5525,1.57,388982,0
+GRWG.US,D,20260112,000000,1.55,1.625,1.5201,1.6,387320,0
+GRWG.US,D,20260113,000000,1.6,1.605,1.56,1.58,191679,0
+GRWG.US,D,20260114,000000,1.6,1.64,1.55,1.58,293217,0
+GRWG.US,D,20260115,000000,1.56,1.57,1.51,1.51,354394,0
+GRWG.US,D,20260116,000000,1.51,1.5599,1.48,1.49,396820,0
+GRWG.US,D,20260120,000000,1.49,1.51,1.44,1.44,241538,0
+GRWG.US,D,20260121,000000,1.46,1.57,1.42,1.47,532641,0
+GRWG.US,D,20260122,000000,1.48,1.53,1.465,1.48,240988,0
+GRWG.US,D,20260123,000000,1.48,1.495,1.45,1.45,241750,0
+GRWG.US,D,20260126,000000,1.44,1.4555,1.4,1.41,225816,0
+GRWG.US,D,20260127,000000,1.42,1.42,1.38,1.41,187136,0
+GRWG.US,D,20260128,000000,1.4,1.45,1.36,1.36,401560,0
+GRWG.US,D,20260129,000000,1.36,1.44,1.33,1.37,423205,0
+GRWG.US,D,20260130,000000,1.36,1.37,1.31,1.31,237726,0
+GRWG.US,D,20260202,000000,1.3,1.4,1.29,1.3,360136,0
+GRWG.US,D,20260203,000000,1.3,1.34,1.265,1.27,327333,0
+GRWG.US,D,20260204,000000,1.28,1.31,1.24,1.25,435539,0
+GRWG.US,D,20260205,000000,1.24,1.27,1.16,1.16,733733,0
+GRWG.US,D,20260206,000000,1.18,1.27,1.1687,1.22,389805,0
+GRWG.US,D,20260209,000000,1.21,1.22,1.1705,1.21,239310,0
+GRWG.US,D,20260210,000000,1.17,1.245,1.17,1.18,205059,0
+GRWG.US,D,20260211,000000,1.2,1.2,1.14,1.14,355315,0
+GRWG.US,D,20260212,000000,1.165,1.2,1.105,1.13,565743,0
+GRWG.US,D,20260213,000000,1.14,1.17,1.12,1.12,229321,0
+GRWG.US,D,20260217,000000,1.12,1.14,1.08,1.09,306366,0
+GRWG.US,D,20260218,000000,1.1,1.1793,1.1,1.1265,314759,0
diff --git a/daily/us/nasdaq stocks/1/gsiw.us.txt b/daily/us/nasdaq stocks/1/gsiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae2de47786e7583a038fc490b0a10b128c5adfaa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsiw.us.txt	
@@ -0,0 +1,550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIW.US,D,20231201,000000,4.45,11.7,4.2,10.2,5061600,0
+GSIW.US,D,20231204,000000,6.5,8.98,6.33,7.28,545976,0
+GSIW.US,D,20231205,000000,6.81,7.97,6.7001,7.22,272523,0
+GSIW.US,D,20231206,000000,7.2,10.45,7.1968,8.91,406769,0
+GSIW.US,D,20231207,000000,8.89,9.98,8.61,8.75,160292,0
+GSIW.US,D,20231208,000000,8.63,8.8,6.7249,7.53,207314,0
+GSIW.US,D,20231211,000000,7.59,9,7.42,8.46,171637,0
+GSIW.US,D,20231212,000000,8.72,8.85,7.6504,7.9,73801,0
+GSIW.US,D,20231213,000000,7.51,7.9,7.08,7.65,150603,0
+GSIW.US,D,20231214,000000,7.63,8.3,7.31,7.85,93038,0
+GSIW.US,D,20231215,000000,8.19,8.19,7.1,7.23,91097,0
+GSIW.US,D,20231218,000000,7.22,7.44,7,7.05,105996,0
+GSIW.US,D,20231219,000000,7.4,9.29,7,9.28,374439,0
+GSIW.US,D,20231220,000000,9.06,9.5,7.63,7.69,118225,0
+GSIW.US,D,20231221,000000,7.63,8.2899,7.63,7.8773,55123,0
+GSIW.US,D,20231222,000000,7.98,8.205,7.5551,7.655,50228,0
+GSIW.US,D,20231226,000000,7.868,7.868,7.505,7.505,26777,0
+GSIW.US,D,20231227,000000,7.76,7.85,7.46,7.51,161928,0
+GSIW.US,D,20231228,000000,7.6,7.9799,7.6,7.65,92341,0
+GSIW.US,D,20231229,000000,7.8083,8.1,7.7001,7.8,156440,0
+GSIW.US,D,20240102,000000,7.98,8.75,7.91,8.7,25662,0
+GSIW.US,D,20240103,000000,8.52,9.8,8.4,9.36,301537,0
+GSIW.US,D,20240104,000000,9.57,10.22,8.22,8.6,169978,0
+GSIW.US,D,20240105,000000,8.55,9.0999,8.5076,8.57,21576,0
+GSIW.US,D,20240108,000000,8.3,8.74,8.3,8.47,27580,0
+GSIW.US,D,20240109,000000,8.5,8.5,7.6,7.77,59736,0
+GSIW.US,D,20240110,000000,7.8727,8.16,7.25,7.5993,56429,0
+GSIW.US,D,20240111,000000,7.6,8.17,7.4,7.86,26368,0
+GSIW.US,D,20240112,000000,7.9001,8.02,7.78,7.97,14668,0
+GSIW.US,D,20240116,000000,8.1782,11.03,7.88,11,117902,0
+GSIW.US,D,20240117,000000,10.18,10.4871,9.36,10.2106,40025,0
+GSIW.US,D,20240118,000000,10.41,11.99,10.39,11.6982,79030,0
+GSIW.US,D,20240119,000000,11.9,12.5,11.13,12.4669,37138,0
+GSIW.US,D,20240122,000000,12.51,14.58,12.5,14.47,64272,0
+GSIW.US,D,20240123,000000,14.89,15.2,12.4026,13.44,60814,0
+GSIW.US,D,20240124,000000,13.52,14,13,13.28,7768,0
+GSIW.US,D,20240125,000000,13.28,13.5,12.6424,13.4999,19888,0
+GSIW.US,D,20240126,000000,13.04,14.52,13.0001,13.9999,15951,0
+GSIW.US,D,20240129,000000,13.97,13.97,12.2601,13.3,12969,0
+GSIW.US,D,20240130,000000,12.59,14.09,12.58,13.81,44150,0
+GSIW.US,D,20240131,000000,13.51,14.4999,13.3001,14.38,25329,0
+GSIW.US,D,20240201,000000,14.46,14.46,13.3,13.31,12050,0
+GSIW.US,D,20240202,000000,13.51,13.99,12.81,13.8866,9534,0
+GSIW.US,D,20240205,000000,13.65,13.8,12.68,13.6941,11763,0
+GSIW.US,D,20240206,000000,13.25,15.99,13.01,15.5,49073,0
+GSIW.US,D,20240207,000000,15,15,14.3,15,15408,0
+GSIW.US,D,20240208,000000,14.32,14.8,14.06,14.765,5562,0
+GSIW.US,D,20240209,000000,14.34,14.7,14.26,14.4775,4809,0
+GSIW.US,D,20240212,000000,14.85,15.45,14.5001,14.9844,12472,0
+GSIW.US,D,20240213,000000,14.2,14.6,14.1,14.4999,7583,0
+GSIW.US,D,20240214,000000,14.2358,14.4846,13.5,14.4629,10432,0
+GSIW.US,D,20240215,000000,14.71,14.71,14.36,14.7,2302,0
+GSIW.US,D,20240216,000000,14.23,15,13.425,14.5,38783,0
+GSIW.US,D,20240220,000000,13.93,14.49,13.4,14.14,25615,0
+GSIW.US,D,20240221,000000,13.7,13.9772,13.2001,13.9751,34700,0
+GSIW.US,D,20240222,000000,13.63,13.89,13,13.01,9803,0
+GSIW.US,D,20240223,000000,13.01,13.1445,12.4001,13,8026,0
+GSIW.US,D,20240226,000000,12.3,12.9821,10.36,11.1324,36261,0
+GSIW.US,D,20240227,000000,11.13,11.23,9.19,9.515,28165,0
+GSIW.US,D,20240228,000000,10.31,10.31,8.49,8.93,33019,0
+GSIW.US,D,20240229,000000,8.56,9.2999,8.39,8.51,16476,0
+GSIW.US,D,20240301,000000,8.22,10.375,8.22,9.62,18412,0
+GSIW.US,D,20240304,000000,10.0201,10.53,10.02,10.17,3673,0
+GSIW.US,D,20240305,000000,10.2,10.2,9.5,10.15,10051,0
+GSIW.US,D,20240306,000000,10.02,10.2,9.755,9.99,9107,0
+GSIW.US,D,20240307,000000,10.2,10.2,9.6,9.7102,13474,0
+GSIW.US,D,20240308,000000,9.78,9.78,9.735,9.735,1040,0
+GSIW.US,D,20240311,000000,10,11.0106,9.2141,9.745,13563,0
+GSIW.US,D,20240312,000000,9.11,9.605,8.82,9.2,13249,0
+GSIW.US,D,20240313,000000,8.92,10.29,8.85,9.7999,8891,0
+GSIW.US,D,20240314,000000,9.8,10.25,8.95,9.57,19967,0
+GSIW.US,D,20240315,000000,9,9,8.67,8.97,15869,0
+GSIW.US,D,20240318,000000,8.71,8.84,8.45,8.8,4304,0
+GSIW.US,D,20240319,000000,8.5,9.5,8.15,9.04,23979,0
+GSIW.US,D,20240320,000000,8.4,9.202,8.4,8.41,9582,0
+GSIW.US,D,20240321,000000,8.44,9.0281,8.4,8.8698,121590,0
+GSIW.US,D,20240322,000000,8.92,9,8.5,8.63,85304,0
+GSIW.US,D,20240325,000000,8.81,9.03,8.61,9.03,8851,0
+GSIW.US,D,20240326,000000,9.4858,9.4858,8.2,8.3181,38490,0
+GSIW.US,D,20240327,000000,8.33,8.615,5,5.92,143082,0
+GSIW.US,D,20240328,000000,6.15,7.17,5.83,6.84,55138,0
+GSIW.US,D,20240401,000000,6.8,6.8,6.25,6.25,8290,0
+GSIW.US,D,20240402,000000,6.26,6.8011,6.12,6.51,6789,0
+GSIW.US,D,20240403,000000,6.2706,7,6.2706,7,7973,0
+GSIW.US,D,20240404,000000,6.26,7.28,6.26,6.915,7719,0
+GSIW.US,D,20240405,000000,6.915,7.4,6.85,7.4,6928,0
+GSIW.US,D,20240408,000000,7.3,8,7.3,7.96,3763,0
+GSIW.US,D,20240409,000000,8.155,9.95,8.155,8.435,31456,0
+GSIW.US,D,20240410,000000,8.69,9.5271,8.69,8.96,51918,0
+GSIW.US,D,20240411,000000,8.78,9.24,7.1,7.1,24078,0
+GSIW.US,D,20240412,000000,7.62,8.3,7.62,7.6601,6311,0
+GSIW.US,D,20240415,000000,7.845,8.32,7.73,7.73,7025,0
+GSIW.US,D,20240416,000000,7.8,8.04,7.5293,7.53,8674,0
+GSIW.US,D,20240417,000000,7.27,7.97,7.27,7.5,7404,0
+GSIW.US,D,20240418,000000,7.82,7.82,7.1,7.3559,5245,0
+GSIW.US,D,20240419,000000,7.1,7.5,7.1,7.2006,41031,0
+GSIW.US,D,20240422,000000,7,7.05,6.96,7,1763,0
+GSIW.US,D,20240423,000000,6.51,7.65,6.51,7.365,26742,0
+GSIW.US,D,20240424,000000,7.27,7.44,6.91,7.04,6955,0
+GSIW.US,D,20240425,000000,7.1501,7.5427,7.1501,7.5427,2686,0
+GSIW.US,D,20240426,000000,7.52,7.58,7.35,7.35,3104,0
+GSIW.US,D,20240429,000000,6.84,7.165,6.84,7.01,5714,0
+GSIW.US,D,20240430,000000,6.975,7,6.83,6.8428,7950,0
+GSIW.US,D,20240501,000000,6.8998,7.4,6.8,7.11,5936,0
+GSIW.US,D,20240502,000000,7.48,7.48,7.03,7.25,2629,0
+GSIW.US,D,20240503,000000,7.4,7.81,7.4,7.65,5104,0
+GSIW.US,D,20240506,000000,7.9122,8,7.2509,7.61,2286,0
+GSIW.US,D,20240507,000000,7.3,7.61,7.15,7.35,1925,0
+GSIW.US,D,20240508,000000,7,7.9124,7,7.29,43286,0
+GSIW.US,D,20240509,000000,7.31,7.575,7,7.025,4634,0
+GSIW.US,D,20240510,000000,7.06,7.06,6.95,6.96,3253,0
+GSIW.US,D,20240513,000000,7,7.05,6.93,6.93,5279,0
+GSIW.US,D,20240514,000000,7.03,7.22,6.88,6.88,4342,0
+GSIW.US,D,20240515,000000,6.86,7.5,6.86,6.99,4291,0
+GSIW.US,D,20240516,000000,7.5,7.9795,7.1,7.95,8796,0
+GSIW.US,D,20240517,000000,7.93,8.8635,7.8412,8.76,56597,0
+GSIW.US,D,20240520,000000,8.74,8.82,8.11,8.313,119924,0
+GSIW.US,D,20240521,000000,8.28,8.405,7.09,7.09,113259,0
+GSIW.US,D,20240522,000000,6.99,6.99,6.98,6.98,772,0
+GSIW.US,D,20240523,000000,7.54,7.9272,6.8878,7.3614,56063,0
+GSIW.US,D,20240524,000000,7.54,7.54,7.05,7.48,5960,0
+GSIW.US,D,20240528,000000,7.49,7.49,6.97,7.002,18693,0
+GSIW.US,D,20240529,000000,6.91,7.6499,6.9,7.385,169117,0
+GSIW.US,D,20240530,000000,7.23,7.23,6.1,6.77,184346,0
+GSIW.US,D,20240531,000000,6.89,7,6.55,6.82,4160,0
+GSIW.US,D,20240604,000000,6.735,6.77,6.5,6.5,2159,0
+GSIW.US,D,20240605,000000,6.54,6.715,6.54,6.65,686,0
+GSIW.US,D,20240606,000000,6.66,6.73,6.66,6.73,505,0
+GSIW.US,D,20240607,000000,6.64,6.7361,6.5,6.5,873,0
+GSIW.US,D,20240611,000000,6.25,8.4414,6.25,8.05,394788,0
+GSIW.US,D,20240612,000000,7.81,8.74,7.3,7.34,526224,0
+GSIW.US,D,20240613,000000,7.52,9,7.51,8.065,249967,0
+GSIW.US,D,20240614,000000,8.11,8.38,7.51,8.25,190094,0
+GSIW.US,D,20240617,000000,8.05,8.24,7.4,7.4,14427,0
+GSIW.US,D,20240618,000000,7.2,7.74,6.95,7.11,20125,0
+GSIW.US,D,20240620,000000,7.5158,8.07,6.01,6.42,312761,0
+GSIW.US,D,20240621,000000,6.3895,7.16,6.28,7.12,12417,0
+GSIW.US,D,20240624,000000,6.66,7.25,6.2,7.19,29084,0
+GSIW.US,D,20240625,000000,6.9,7.0999,6.65,6.76,15924,0
+GSIW.US,D,20240626,000000,6.9001,6.93,6.49,6.85,1642,0
+GSIW.US,D,20240627,000000,6.88,7.105,6.7101,6.74,3906,0
+GSIW.US,D,20240628,000000,7.0052,7.0335,6.81,6.8601,1777,0
+GSIW.US,D,20240701,000000,6.38,7.21,6.38,7.04,21107,0
+GSIW.US,D,20240702,000000,6.77,6.995,6.77,6.995,1461,0
+GSIW.US,D,20240703,000000,7.1,7.1,6.67,6.81,20566,0
+GSIW.US,D,20240705,000000,6.9186,6.99,6.9186,6.99,1778,0
+GSIW.US,D,20240709,000000,7.15,7.15,6.96,7.09,3145,0
+GSIW.US,D,20240710,000000,7.15,7.15,7.06,7.14,706,0
+GSIW.US,D,20240711,000000,7.2,7.49,6.9901,7.345,10547,0
+GSIW.US,D,20240712,000000,7.19,7.825,7.06,7.41,36010,0
+GSIW.US,D,20240715,000000,7.42,7.55,6.9,6.92,31036,0
+GSIW.US,D,20240716,000000,6.72,7.42,6.72,6.99,25443,0
+GSIW.US,D,20240717,000000,7.001,7.001,7.001,7.001,845,0
+GSIW.US,D,20240718,000000,7.45,7.45,7.45,7.45,367,0
+GSIW.US,D,20240719,000000,7.69,7.69,7,7,2966,0
+GSIW.US,D,20240722,000000,6.89,7.41,6.89,7.08,2112,0
+GSIW.US,D,20240723,000000,7.42,7.42,6.88,6.89,7331,0
+GSIW.US,D,20240724,000000,7.02,7.34,6.7017,6.95,192801,0
+GSIW.US,D,20240725,000000,7.0578,7.47,6.5,7.37,9663,0
+GSIW.US,D,20240726,000000,7.05,7.38,7.05,7.37,3351,0
+GSIW.US,D,20240729,000000,6.85,7.43,6.64,7.12,4452,0
+GSIW.US,D,20240730,000000,6.89,7.44,6.89,7.37,3877,0
+GSIW.US,D,20240731,000000,7.2703,7.37,7.26,7.37,1110,0
+GSIW.US,D,20240801,000000,7.05,7.24,7.05,7.12,13008,0
+GSIW.US,D,20240802,000000,7.025,7.44,6.9401,7.24,25330,0
+GSIW.US,D,20240805,000000,7.12,7.225,7.08,7.22,48121,0
+GSIW.US,D,20240806,000000,7.1,7.14,7.09,7.1,26101,0
+GSIW.US,D,20240807,000000,7.15,7.2099,7.15,7.2099,1023,0
+GSIW.US,D,20240808,000000,7.4,7.4046,7.3,7.3,1756,0
+GSIW.US,D,20240809,000000,7.29,7.34,7.2,7.2,4408,0
+GSIW.US,D,20240812,000000,7.41,7.44,7.3741,7.3801,5513,0
+GSIW.US,D,20240814,000000,7.3,7.3,7.0501,7.15,100442,0
+GSIW.US,D,20240815,000000,7.1345,7.14,7.02,7.1,69744,0
+GSIW.US,D,20240816,000000,7.26,7.26,7,7.16,120302,0
+GSIW.US,D,20240819,000000,7.25,7.2985,7.0338,7.16,2423,0
+GSIW.US,D,20240820,000000,7.285,7.285,7.132,7.132,941,0
+GSIW.US,D,20240821,000000,7.19,7.35,7.1,7.2,4253,0
+GSIW.US,D,20240822,000000,7.3,7.3,7.2,7.2762,2920,0
+GSIW.US,D,20240823,000000,7.2522,7.44,7.2,7.39,2355,0
+GSIW.US,D,20240826,000000,7.36,7.368,7.1,7.1,2178,0
+GSIW.US,D,20240828,000000,7.2,7.28,7.03,7.15,147820,0
+GSIW.US,D,20240829,000000,7.2,7.58,7.15,7.58,43151,0
+GSIW.US,D,20240830,000000,7.51,7.78,7.51,7.76,34182,0
+GSIW.US,D,20240903,000000,7.75,9.53,7.75,9.4,45179,0
+GSIW.US,D,20240904,000000,9.1,9.3999,8.48,8.48,155094,0
+GSIW.US,D,20240905,000000,8.745,8.75,8.14,8.14,8100,0
+GSIW.US,D,20240906,000000,8.14,8.5,8,8.09,2223,0
+GSIW.US,D,20240909,000000,8.17,8.345,8.17,8.22,11992,0
+GSIW.US,D,20240910,000000,8.2,8.8,8.18,8.48,35802,0
+GSIW.US,D,20240911,000000,8.52,10.83,8.21,10.04,253114,0
+GSIW.US,D,20240912,000000,9.45,12.3,8.3,12.2,568142,0
+GSIW.US,D,20240913,000000,10,10,2.33,2.99,4242292,0
+GSIW.US,D,20240916,000000,3.11,3.18,2.4609,2.62,1137099,0
+GSIW.US,D,20240917,000000,2.55,2.6792,2.3,2.37,343267,0
+GSIW.US,D,20240918,000000,2.33,2.43,2.14,2.27,309128,0
+GSIW.US,D,20240919,000000,2.3,8.35,2.25,7.83,70644497,0
+GSIW.US,D,20240920,000000,7.31,7.3999,1.15,1.34,26438029,0
+GSIW.US,D,20240923,000000,1.51,1.56,1.21,1.27,11681899,0
+GSIW.US,D,20240924,000000,1.26,1.32,1.06,1.11,4010387,0
+GSIW.US,D,20240925,000000,1.04,1.29,1.04,1.2,3463226,0
+GSIW.US,D,20240926,000000,1.25,1.27,1.12,1.17,1527099,0
+GSIW.US,D,20240927,000000,1.23,1.25,1.14,1.21,7399534,0
+GSIW.US,D,20240930,000000,1.5,2.1799,1.38,1.6,23064280,0
+GSIW.US,D,20241001,000000,1.48,1.5742,1.4,1.44,2245493,0
+GSIW.US,D,20241002,000000,1.67,2.17,1.61,1.83,18745157,0
+GSIW.US,D,20241003,000000,1.7,2.03,1.65,1.85,2857830,0
+GSIW.US,D,20241004,000000,2,2.49,1.88,1.91,11263496,0
+GSIW.US,D,20241007,000000,2.35,2.59,2.12,2.19,21719841,0
+GSIW.US,D,20241008,000000,2.03,2.038,1.67,1.68,3236986,0
+GSIW.US,D,20241009,000000,1.55,1.97,1.53,1.86,2184643,0
+GSIW.US,D,20241010,000000,1.95,1.95,1.6901,1.74,977825,0
+GSIW.US,D,20241011,000000,1.65,1.87,1.65,1.81,1286553,0
+GSIW.US,D,20241014,000000,1.71,1.8,1.6518,1.71,714493,0
+GSIW.US,D,20241015,000000,1.6,1.68,1.53,1.61,860488,0
+GSIW.US,D,20241016,000000,1.55,1.6599,1.54,1.65,510324,0
+GSIW.US,D,20241017,000000,1.61,1.62,1.52,1.52,418919,0
+GSIW.US,D,20241018,000000,1.69,1.69,1.46,1.52,866274,0
+GSIW.US,D,20241021,000000,1.45,1.48,1.39,1.4,404057,0
+GSIW.US,D,20241022,000000,1.42,1.42,1.31,1.34,379568,0
+GSIW.US,D,20241023,000000,1.31,1.32,1.27,1.29,311747,0
+GSIW.US,D,20241024,000000,1.35,1.35,1.12,1.15,791390,0
+GSIW.US,D,20241025,000000,1.17,1.3,1.15,1.15,1775907,0
+GSIW.US,D,20241028,000000,1.15,1.19,1.1401,1.18,378419,0
+GSIW.US,D,20241029,000000,1.18,1.2,1.1001,1.11,353999,0
+GSIW.US,D,20241030,000000,1.08,1.12,1.07,1.1,380803,0
+GSIW.US,D,20241031,000000,1.14,1.14,1.04,1.08,809177,0
+GSIW.US,D,20241101,000000,1.11,1.11,0.93,0.9683,844145,0
+GSIW.US,D,20241104,000000,0.9102,0.9494,0.7093,0.83,768367,0
+GSIW.US,D,20241105,000000,0.83,0.9498,0.83,0.91,493476,0
+GSIW.US,D,20241106,000000,0.9538,0.954,0.74,0.8397,473753,0
+GSIW.US,D,20241107,000000,0.875,0.92,0.8746,0.9001,214086,0
+GSIW.US,D,20241108,000000,0.88,0.8899,0.82,0.86,331700,0
+GSIW.US,D,20241111,000000,0.8,0.8497,0.78,0.8047,256401,0
+GSIW.US,D,20241112,000000,0.798,0.8289,0.781,0.8099,105926,0
+GSIW.US,D,20241113,000000,0.81,0.82,0.7177,0.7567,207250,0
+GSIW.US,D,20241114,000000,0.734,0.7668,0.6319,0.68,577106,0
+GSIW.US,D,20241115,000000,0.6596,0.6989,0.6393,0.67,88707,0
+GSIW.US,D,20241118,000000,0.63,0.6987,0.623767,0.668,158034,0
+GSIW.US,D,20241119,000000,0.661,0.800949,0.623,0.718,307867,0
+GSIW.US,D,20241120,000000,0.7,0.73,0.6646,0.673,129984,0
+GSIW.US,D,20241121,000000,0.721,0.721,0.67301,0.7065,64827,0
+GSIW.US,D,20241122,000000,0.723,0.723,0.6311,0.6669,255825,0
+GSIW.US,D,20241125,000000,0.6469,0.7398,0.6469,0.712,128564,0
+GSIW.US,D,20241126,000000,0.6906,0.712,0.6606,0.6867,104845,0
+GSIW.US,D,20241127,000000,0.6867,0.6874,0.63,0.6745,104901,0
+GSIW.US,D,20241129,000000,0.671,0.6896,0.61,0.6552,129799,0
+GSIW.US,D,20241202,000000,0.6355,0.6549,0.6022,0.616,83279,0
+GSIW.US,D,20241203,000000,0.6,0.624,0.5812,0.6135,209958,0
+GSIW.US,D,20241204,000000,0.59,0.614,0.58,0.5831,159906,0
+GSIW.US,D,20241205,000000,0.5707,0.6,0.5503,0.565,92303,0
+GSIW.US,D,20241206,000000,0.5678,0.5795,0.5301,0.538,168209,0
+GSIW.US,D,20241209,000000,0.601,0.77,0.601,0.668,899759,0
+GSIW.US,D,20241210,000000,0.665,0.665,0.6007,0.6413,131771,0
+GSIW.US,D,20241211,000000,0.675,0.675,0.6,0.624,72757,0
+GSIW.US,D,20241212,000000,0.6344,0.6344,0.6071,0.62,31999,0
+GSIW.US,D,20241213,000000,0.62,0.6379,0.59,0.605,87456,0
+GSIW.US,D,20241216,000000,0.605,0.6317,0.55,0.5742,157989,0
+GSIW.US,D,20241217,000000,0.57,0.593,0.56,0.5855,102537,0
+GSIW.US,D,20241218,000000,0.5722,0.597205,0.57,0.57,120721,0
+GSIW.US,D,20241219,000000,0.5778,0.6042,0.5505,0.5629,92963,0
+GSIW.US,D,20241220,000000,0.57,0.589757,0.5521,0.5521,85733,0
+GSIW.US,D,20241223,000000,0.549947,0.5517,0.5194,0.5517,113637,0
+GSIW.US,D,20241224,000000,0.5517,0.5517,0.522,0.55,87252,0
+GSIW.US,D,20241226,000000,0.545,0.6492,0.53,0.58,338628,0
+GSIW.US,D,20241227,000000,0.585,0.6353,0.5667,0.61,478643,0
+GSIW.US,D,20241230,000000,0.58,0.6989,0.57,0.629,461943,0
+GSIW.US,D,20241231,000000,0.65,0.7183,0.609,0.666,654484,0
+GSIW.US,D,20250102,000000,0.6799,0.694,0.6502,0.651,156299,0
+GSIW.US,D,20250103,000000,0.616,0.7,0.616,0.67,117141,0
+GSIW.US,D,20250106,000000,0.6445,0.6947,0.6391,0.672099,190962,0
+GSIW.US,D,20250107,000000,0.666,0.666,0.6091,0.6389,89650,0
+GSIW.US,D,20250108,000000,0.637,0.637,0.575,0.599,100993,0
+GSIW.US,D,20250110,000000,0.581,0.615999,0.551,0.5633,121697,0
+GSIW.US,D,20250113,000000,0.557,0.588,0.55,0.567,37714,0
+GSIW.US,D,20250114,000000,0.56,0.6222,0.56,0.6013,128323,0
+GSIW.US,D,20250115,000000,0.62,0.689,0.6091,0.667,257210,0
+GSIW.US,D,20250116,000000,0.64745,0.664999,0.6121,0.644999,46939,0
+GSIW.US,D,20250117,000000,0.6353,0.665,0.6225,0.645,59119,0
+GSIW.US,D,20250121,000000,0.65,0.6539,0.5607,0.6208,80682,0
+GSIW.US,D,20250122,000000,0.611,0.6392,0.59,0.61,85963,0
+GSIW.US,D,20250123,000000,0.615,0.6763,0.602001,0.6624,328381,0
+GSIW.US,D,20250124,000000,0.65,0.68,0.635,0.6771,4644824,0
+GSIW.US,D,20250127,000000,0.67,0.67,0.56,0.5852,806454,0
+GSIW.US,D,20250128,000000,0.58,0.58,0.55,0.5561,147510,0
+GSIW.US,D,20250129,000000,0.560001,0.5787,0.5216,0.546101,161564,0
+GSIW.US,D,20250130,000000,0.53,0.546999,0.5201,0.53,73092,0
+GSIW.US,D,20250131,000000,0.5201,0.522,0.45,0.4501,491755,0
+GSIW.US,D,20250203,000000,0.4337,0.5472,0.4337,0.4686,192638,0
+GSIW.US,D,20250204,000000,0.461,0.469,0.4426,0.467,124325,0
+GSIW.US,D,20250205,000000,0.47,0.5099,0.4581,0.4838,89766,0
+GSIW.US,D,20250206,000000,0.4515,0.4889,0.44019,0.442,118196,0
+GSIW.US,D,20250207,000000,0.462,1.25,0.462,0.7881,219638245,0
+GSIW.US,D,20250210,000000,0.608,0.614,0.5136,0.5781,4272800,0
+GSIW.US,D,20250211,000000,0.546,0.5577,0.462,0.47,1471326,0
+GSIW.US,D,20250212,000000,0.5164,0.57,0.49,0.51,2292035,0
+GSIW.US,D,20250213,000000,0.5,0.5399,0.463,0.5,666701,0
+GSIW.US,D,20250214,000000,0.487,0.544999,0.4719,0.4719,492991,0
+GSIW.US,D,20250218,000000,0.49,0.54,0.4723,0.489,329650,0
+GSIW.US,D,20250219,000000,0.6,0.6,0.502,0.502,481183,0
+GSIW.US,D,20250220,000000,0.48,0.5366,0.48,0.503,193721,0
+GSIW.US,D,20250221,000000,0.524,0.5299,0.481,0.5075,305723,0
+GSIW.US,D,20250224,000000,0.543,0.6887,0.503,0.5652,3306426,0
+GSIW.US,D,20250225,000000,0.62,0.6449,0.4961,0.54,394935,0
+GSIW.US,D,20250226,000000,0.5497,0.5501,0.5103,0.5299,116991,0
+GSIW.US,D,20250227,000000,0.528,0.528,0.49,0.505,106368,0
+GSIW.US,D,20250228,000000,0.56,0.56,0.5026,0.514,127466,0
+GSIW.US,D,20250303,000000,0.4812,0.5157,0.4724,0.49,176397,0
+GSIW.US,D,20250304,000000,0.4795,0.5,0.4564,0.489,217879,0
+GSIW.US,D,20250305,000000,0.4743,0.5036,0.471,0.4997,65382,0
+GSIW.US,D,20250306,000000,0.5,0.513,0.4847,0.4875,79936,0
+GSIW.US,D,20250307,000000,0.5299,0.5299,0.4877,0.5109,74491,0
+GSIW.US,D,20250310,000000,0.488,0.495,0.47,0.4751,195076,0
+GSIW.US,D,20250311,000000,0.48,0.482,0.434,0.477,177704,0
+GSIW.US,D,20250312,000000,0.4627,0.4742,0.4518,0.4586,64090,0
+GSIW.US,D,20250313,000000,0.4683,0.4702,0.4454,0.451,35879,0
+GSIW.US,D,20250314,000000,0.487,0.487,0.45,0.47,38228,0
+GSIW.US,D,20250317,000000,0.47,0.477,0.4303,0.4526,129716,0
+GSIW.US,D,20250318,000000,0.4659,0.4797,0.4526,0.469,138057,0
+GSIW.US,D,20250319,000000,0.486,0.489999,0.47,0.4703,116377,0
+GSIW.US,D,20250320,000000,0.504,0.504,0.47,0.4801,58877,0
+GSIW.US,D,20250321,000000,0.514,0.514,0.47,0.481,23887,0
+GSIW.US,D,20250324,000000,0.4775,0.4928,0.47,0.4832,116816,0
+GSIW.US,D,20250325,000000,0.5,0.5,0.47,0.49,68458,0
+GSIW.US,D,20250326,000000,0.48,0.49,0.4706,0.4809,45910,0
+GSIW.US,D,20250327,000000,0.48,0.508,0.48,0.508,40544,0
+GSIW.US,D,20250328,000000,0.48,0.5,0.48,0.491,115522,0
+GSIW.US,D,20250331,000000,0.51,0.5149,0.48,0.48,170027,0
+GSIW.US,D,20250401,000000,0.48,0.4979,0.4513,0.4796,134565,0
+GSIW.US,D,20250402,000000,0.47,0.498,0.47,0.48,51621,0
+GSIW.US,D,20250403,000000,0.496,0.4967,0.47,0.47,55835,0
+GSIW.US,D,20250404,000000,0.45,0.46,0.42,0.425,220932,0
+GSIW.US,D,20250407,000000,0.3887,0.4294,0.38,0.4,86402,0
+GSIW.US,D,20250408,000000,0.435,0.435,0.3851,0.412,50665,0
+GSIW.US,D,20250409,000000,0.3879,0.42,0.3803,0.3931,75203,0
+GSIW.US,D,20250410,000000,0.3578,0.45,0.3578,0.419,44963,0
+GSIW.US,D,20250411,000000,0.37,0.418999,0.37,0.407,15207,0
+GSIW.US,D,20250414,000000,0.3892,0.4136,0.3892,0.4102,30436,0
+GSIW.US,D,20250415,000000,0.4151,0.4297,0.395,0.4269,72350,0
+GSIW.US,D,20250416,000000,0.4001,0.4185,0.3603,0.3603,29242,0
+GSIW.US,D,20250417,000000,0.3607,0.3923,0.3501,0.3692,31570,0
+GSIW.US,D,20250421,000000,0.3548,0.3809,0.3548,0.37,24461,0
+GSIW.US,D,20250422,000000,0.367,0.3946,0.367,0.394,8112,0
+GSIW.US,D,20250423,000000,0.3997,0.4058,0.381,0.4039,22922,0
+GSIW.US,D,20250424,000000,0.4038,0.4038,0.3824,0.4,37021,0
+GSIW.US,D,20250425,000000,0.38,0.390099,0.3678,0.3875,34800,0
+GSIW.US,D,20250428,000000,0.3875,0.3991,0.3646,0.378,27721,0
+GSIW.US,D,20250429,000000,0.376,0.39,0.376,0.39,26580,0
+GSIW.US,D,20250430,000000,0.4016,0.4485,0.3902,0.4353,111968,0
+GSIW.US,D,20250501,000000,0.42,0.44,0.42,0.43,36726,0
+GSIW.US,D,20250502,000000,0.39,0.4319,0.39,0.4,71434,0
+GSIW.US,D,20250505,000000,0.406,0.412,0.4,0.4051,15561,0
+GSIW.US,D,20250506,000000,0.411679,0.4373,0.38,0.433,169587,0
+GSIW.US,D,20250507,000000,0.42,0.425,0.41,0.4152,16967,0
+GSIW.US,D,20250508,000000,0.41,0.4395,0.405,0.435,39287,0
+GSIW.US,D,20250509,000000,0.4251,0.5,0.4251,0.4601,214649,0
+GSIW.US,D,20250512,000000,0.478,0.5566,0.434,0.52,638206,0
+GSIW.US,D,20250513,000000,0.528,0.528,0.4801,0.4851,82224,0
+GSIW.US,D,20250514,000000,0.4731,1.03,0.43,0.7658,36312423,0
+GSIW.US,D,20250515,000000,0.77,0.77,0.6131,0.6391,773136,0
+GSIW.US,D,20250516,000000,0.6191,0.7949,0.6151,0.7331,565583,0
+GSIW.US,D,20250519,000000,0.71,0.81,0.6882,0.804,282769,0
+GSIW.US,D,20250520,000000,0.78,0.83,0.76,0.7922,182382,0
+GSIW.US,D,20250521,000000,0.7622,0.81,0.7401,0.751,92032,0
+GSIW.US,D,20250522,000000,0.749,0.749,0.72,0.721,47227,0
+GSIW.US,D,20250523,000000,0.735,0.7398,0.72,0.733,48652,0
+GSIW.US,D,20250527,000000,0.71,0.77,0.71,0.7698,46260,0
+GSIW.US,D,20250528,000000,0.72,0.769,0.7,0.7,20275,0
+GSIW.US,D,20250529,000000,0.7849,0.7849,0.715,0.715,36553,0
+GSIW.US,D,20250530,000000,0.797,0.797,0.721,0.721,23621,0
+GSIW.US,D,20250602,000000,0.7908,0.8,0.7335,0.7515,130283,0
+GSIW.US,D,20250603,000000,0.76,0.8,0.74,0.779,213014,0
+GSIW.US,D,20250604,000000,0.7502,0.8115,0.7401,0.7515,46974,0
+GSIW.US,D,20250605,000000,0.73,1.02,0.73,1.02,1087249,0
+GSIW.US,D,20250606,000000,0.9797,1.22,0.9305,1.15,772345,0
+GSIW.US,D,20250609,000000,1.18,1.255,1.1098,1.2,852996,0
+GSIW.US,D,20250610,000000,1.25,1.48,1.2,1.37,472276,0
+GSIW.US,D,20250611,000000,1.38,1.5,1.27,1.4,3141812,0
+GSIW.US,D,20250612,000000,1.43,1.49,1.34,1.47,1238050,0
+GSIW.US,D,20250613,000000,1.4,1.48,1.4,1.47,353127,0
+GSIW.US,D,20250616,000000,1.47,1.53,1.36,1.52,927864,0
+GSIW.US,D,20250617,000000,1.49,1.78,1.45,1.48,3520558,0
+GSIW.US,D,20250618,000000,1.47,1.49,1.36,1.42,3457985,0
+GSIW.US,D,20250620,000000,1.44,1.48,1.395,1.46,1880716,0
+GSIW.US,D,20250623,000000,1.48,1.52,1.43,1.49,1404354,0
+GSIW.US,D,20250624,000000,1.49,1.55,1.47,1.5,1057073,0
+GSIW.US,D,20250625,000000,1.55,1.58,1.39,1.48,6156921,0
+GSIW.US,D,20250626,000000,1.54,1.54,1.4,1.53,1784647,0
+GSIW.US,D,20250627,000000,1.51,1.66,1.46,1.63,2290170,0
+GSIW.US,D,20250630,000000,1.6,1.6182,1.47,1.55,2541340,0
+GSIW.US,D,20250701,000000,1.5,1.61,1.5,1.54,1744313,0
+GSIW.US,D,20250702,000000,1.59,1.62,1.43,1.55,3264194,0
+GSIW.US,D,20250703,000000,1.59,1.59,1.52,1.56,969615,0
+GSIW.US,D,20250707,000000,1.56,1.6,1.48,1.56,4238942,0
+GSIW.US,D,20250708,000000,1.54,1.64,1.485,1.58,2910280,0
+GSIW.US,D,20250709,000000,1.6,1.61,1.53,1.6,2609499,0
+GSIW.US,D,20250710,000000,1.58,1.66,1.55,1.63,5988776,0
+GSIW.US,D,20250711,000000,1.63,1.63,1.54,1.59,1221581,0
+GSIW.US,D,20250714,000000,1.61,1.65,1.26,1.62,3340577,0
+GSIW.US,D,20250715,000000,1.62,1.65,1.5701,1.63,1008203,0
+GSIW.US,D,20250716,000000,1.64,1.72,1.57,1.69,2541484,0
+GSIW.US,D,20250717,000000,1.69,1.79,1.63,1.73,3057846,0
+GSIW.US,D,20250718,000000,1.71,1.73,1.69,1.7,1345290,0
+GSIW.US,D,20250721,000000,1.7,1.71,0.1503,0.22,38104409,0
+GSIW.US,D,20250722,000000,0.22,0.2301,0.1401,0.17,13806068,0
+GSIW.US,D,20250723,000000,0.155,0.1875,0.1541,0.1762,21347702,0
+GSIW.US,D,20250724,000000,0.2987,0.3434,0.1019,0.109,327582091,0
+GSIW.US,D,20250725,000000,0.143,0.1638,0.1261,0.1345,200090824,0
+GSIW.US,D,20250728,000000,0.128,0.1348,0.12,0.129,28810204,0
+GSIW.US,D,20250729,000000,0.125,0.1349,0.12,0.1242,14728753,0
+GSIW.US,D,20250730,000000,0.12,0.132,0.1172,0.1259,25418689,0
+GSIW.US,D,20250731,000000,0.138,0.1432,0.1043,0.1131,29546294,0
+GSIW.US,D,20250801,000000,0.104,0.1147,0.104,0.1137,7190147,0
+GSIW.US,D,20250804,000000,0.11,0.1205,0.11,0.1205,9259918,0
+GSIW.US,D,20250805,000000,0.12,0.1264,0.1156,0.1184,7870635,0
+GSIW.US,D,20250806,000000,0.11,0.119101,0.1088,0.1111,6501257,0
+GSIW.US,D,20250807,000000,0.111,0.1199,0.111,0.1199,5243609,0
+GSIW.US,D,20250808,000000,0.116,0.125,0.113,0.125,8272959,0
+GSIW.US,D,20250811,000000,0.1162,0.1283,0.1152,0.1203,4462038,0
+GSIW.US,D,20250812,000000,0.1231,0.1283,0.1166,0.1268,3832106,0
+GSIW.US,D,20250813,000000,0.118,0.1267,0.118,0.1225,4506860,0
+GSIW.US,D,20250814,000000,0.1181,0.1251,0.1171,0.119,6161424,0
+GSIW.US,D,20250815,000000,0.1184,0.1207,0.1157,0.1185,4710299,0
+GSIW.US,D,20250818,000000,0.118,0.1199,0.1164,0.118,2034309,0
+GSIW.US,D,20250819,000000,0.114,0.118,0.1116,0.1161,4032539,0
+GSIW.US,D,20250820,000000,0.1105,0.112,0.103901,0.107,2957187,0
+GSIW.US,D,20250821,000000,0.104,0.1053,0.0931,0.1011,6202302,0
+GSIW.US,D,20250822,000000,0.0992,0.1063,0.097,0.1028,2908059,0
+GSIW.US,D,20250825,000000,0.1,0.1037,0.0969,0.1006,3551251,0
+GSIW.US,D,20250826,000000,0.0976,0.1018,0.0908,0.1,9721743,0
+GSIW.US,D,20250827,000000,0.0999,0.1043,0.095,0.1,9862235,0
+GSIW.US,D,20250828,000000,0.102,0.1161,0.0968,0.1057,114214411,0
+GSIW.US,D,20250829,000000,0.0987,0.1019,0.0965,0.1,7798291,0
+GSIW.US,D,20250902,000000,0.0983,0.099,0.091,0.0964,4871670,0
+GSIW.US,D,20250903,000000,0.0911,0.0964,0.0911,0.096,3127452,0
+GSIW.US,D,20250904,000000,0.091,0.1014,0.0862,0.1001,6646689,0
+GSIW.US,D,20250905,000000,0.09,0.097,0.09,0.0966,1508794,0
+GSIW.US,D,20250908,000000,0.085,0.097199,0.085,0.0953,13424850,0
+GSIW.US,D,20250909,000000,0.095,0.1144,0.095,0.114,18835754,0
+GSIW.US,D,20250910,000000,0.1027,0.1046,0.09775,0.102,7388735,0
+GSIW.US,D,20250911,000000,0.1062,0.139,0.104913,0.139,33293322,0
+GSIW.US,D,20250912,000000,0.139,0.2016,0.13,0.1317,76218295,0
+GSIW.US,D,20250915,000000,0.1255,0.149,0.1233,0.144,10364044,0
+GSIW.US,D,20250916,000000,0.15,0.1774,0.1464,0.17,12639003,0
+GSIW.US,D,20250917,000000,0.174,0.185,0.1401,0.1407,9485751,0
+GSIW.US,D,20250918,000000,0.1393,0.156,0.1345,0.1473,4770914,0
+GSIW.US,D,20250919,000000,0.1415,0.1524,0.1415,0.1488,6278891,0
+GSIW.US,D,20250922,000000,0.1835,0.184,0.15,0.1536,67351351,0
+GSIW.US,D,20250923,000000,0.155,0.155,0.146,0.149,5963367,0
+GSIW.US,D,20250924,000000,0.156,0.169,0.153,0.1631,8661527,0
+GSIW.US,D,20250925,000000,0.1515,0.1585,0.1449,0.155,5609905,0
+GSIW.US,D,20250926,000000,0.14,0.1515,0.14,0.15,1919937,0
+GSIW.US,D,20250929,000000,0.1351,0.1452,0.1214,0.1387,3544832,0
+GSIW.US,D,20250930,000000,0.1311,0.1515,0.1311,0.15,3273161,0
+GSIW.US,D,20251001,000000,0.146,0.1573,0.1347,0.156,3298482,0
+GSIW.US,D,20251002,000000,0.1519,0.162,0.1509,0.1565,3129223,0
+GSIW.US,D,20251003,000000,0.1432,0.1552,0.1432,0.1548,1440695,0
+GSIW.US,D,20251006,000000,0.1545,0.1545,0.1499,0.1521,1164220,0
+GSIW.US,D,20251007,000000,0.1476,0.2474,0.1459,0.23,45874883,0
+GSIW.US,D,20251008,000000,0.24,0.2564,0.1508,0.1614,32129819,0
+GSIW.US,D,20251009,000000,0.1565,0.1643,0.1537,0.1538,4253890,0
+GSIW.US,D,20251010,000000,0.1521,0.1595,0.13,0.1424,5722992,0
+GSIW.US,D,20251013,000000,0.1443,0.1532,0.1443,0.1515,2163344,0
+GSIW.US,D,20251014,000000,0.1499,0.1598,0.1499,0.1598,1332722,0
+GSIW.US,D,20251015,000000,0.1676,0.1676,0.1506,0.153,1445652,0
+GSIW.US,D,20251016,000000,0.1484,0.156,0.146,0.149,1747311,0
+GSIW.US,D,20251017,000000,0.15,0.154,0.1485,0.1525,1565140,0
+GSIW.US,D,20251020,000000,0.145,0.1535,0.145,0.1524,957755,0
+GSIW.US,D,20251021,000000,0.154,0.1649,0.1521,0.1601,1775353,0
+GSIW.US,D,20251022,000000,0.1541,0.1631,0.1541,0.161,1584416,0
+GSIW.US,D,20251023,000000,0.1525,0.1597,0.1525,0.1594,1324953,0
+GSIW.US,D,20251024,000000,0.1532,0.1576,0.1506,0.1506,1058031,0
+GSIW.US,D,20251027,000000,0.154,0.1599,0.1513,0.1599,856589,0
+GSIW.US,D,20251028,000000,0.151,0.169,0.151,0.165,1224742,0
+GSIW.US,D,20251029,000000,0.168,0.168,0.103,0.1587,3352373,0
+GSIW.US,D,20251030,000000,0.16,0.1611,0.1564,0.1601,1102886,0
+GSIW.US,D,20251031,000000,0.1533,0.1599,0.1455,0.1486,2896311,0
+GSIW.US,D,20251103,000000,0.1482,0.1687,0.1482,0.1638,2163346,0
+GSIW.US,D,20251104,000000,0.1632,0.1827,0.1632,0.1748,8101215,0
+GSIW.US,D,20251105,000000,0.165,0.1759,0.165,0.1742,1169644,0
+GSIW.US,D,20251106,000000,0.1692,0.2099,0.16,0.1768,7430768,0
+GSIW.US,D,20251107,000000,0.17,0.171,0.156,0.1665,1493695,0
+GSIW.US,D,20251110,000000,0.1611,0.168201,0.1604,0.1625,448286,0
+GSIW.US,D,20251111,000000,0.16,0.168,0.156,0.168,468392,0
+GSIW.US,D,20251112,000000,0.163,0.163,0.156,0.1616,535703,0
+GSIW.US,D,20251113,000000,0.156,0.162,0.1537,0.154,759344,0
+GSIW.US,D,20251114,000000,0.15,0.156,0.15,0.156,526138,0
+GSIW.US,D,20251117,000000,0.1713,0.1713,0.1414,0.1443,681295,0
+GSIW.US,D,20251118,000000,0.14,0.1439,0.1358,0.1386,490266,0
+GSIW.US,D,20251119,000000,0.14,0.145,0.1385,0.145,384908,0
+GSIW.US,D,20251120,000000,0.1423,0.1431,0.141,0.141099,298644,0
+GSIW.US,D,20251121,000000,0.147,0.147,0.1368,0.14531,485187,0
+GSIW.US,D,20251124,000000,0.151,0.15439,0.1455,0.1521,379827,0
+GSIW.US,D,20251125,000000,0.1435,0.1555,0.1435,0.155499,389259,0
+GSIW.US,D,20251126,000000,0.1547,0.158,0.153,0.1549,463594,0
+GSIW.US,D,20251128,000000,0.153,0.155,0.1482,0.1482,400190,0
+GSIW.US,D,20251201,000000,0.159,0.159,0.1502,0.1514,192690,0
+GSIW.US,D,20251202,000000,0.1433,0.1532,0.1433,0.1504,170034,0
+GSIW.US,D,20251203,000000,0.15,0.1513,0.1483,0.1494,135452,0
+GSIW.US,D,20251204,000000,0.15,0.15,0.143,0.1463,392792,0
+GSIW.US,D,20251205,000000,0.15,0.1541,0.15,0.152,236396,0
+GSIW.US,D,20251208,000000,0.1423,0.1518,0.1423,0.1469,440890,0
+GSIW.US,D,20251209,000000,0.1499,0.1499,0.147,0.1478,243230,0
+GSIW.US,D,20251210,000000,0.1497,0.1497,0.1466,0.1469,130523,0
+GSIW.US,D,20251211,000000,0.1451,0.1506,0.1451,0.1469,217249,0
+GSIW.US,D,20251212,000000,0.14,0.15,0.14,0.1444,546837,0
+GSIW.US,D,20251215,000000,0.141,0.1483,0.1359,0.1359,205375,0
+GSIW.US,D,20251216,000000,0.132,0.1343,0.1299,0.13,534430,0
+GSIW.US,D,20251217,000000,0.14,0.1406,0.1328,0.1356,351916,0
+GSIW.US,D,20251218,000000,0.129,0.134,0.1288,0.131,366480,0
+GSIW.US,D,20251219,000000,0.1289,0.1541,0.1289,0.1301,560794,0
+GSIW.US,D,20251222,000000,0.1311,0.137,0.1311,0.1323,185099,0
+GSIW.US,D,20251223,000000,0.1321,0.143067,0.13,0.13,149727,0
+GSIW.US,D,20251224,000000,0.136,0.136,0.132,0.132,93380,0
+GSIW.US,D,20251226,000000,0.1326,0.1328,0.1302,0.1302,195540,0
+GSIW.US,D,20251229,000000,0.1302,0.1321,0.128,0.129,362757,0
+GSIW.US,D,20251230,000000,0.1262,0.1354,0.1262,0.1311,202101,0
+GSIW.US,D,20251231,000000,0.13,0.135,0.125,0.1292,585930,0
+GSIW.US,D,20260102,000000,0.1325,0.1343,0.1256,0.1316,410050,0
+GSIW.US,D,20260105,000000,0.1321,0.1413,0.1321,0.1408,428622,0
+GSIW.US,D,20260106,000000,0.1341,0.143,0.1327,0.1342,491430,0
+GSIW.US,D,20260107,000000,0.1351,0.1388,0.1326,0.1332,272861,0
+GSIW.US,D,20260108,000000,0.139,0.141,0.1331,0.1392,501044,0
+GSIW.US,D,20260109,000000,0.1341,0.1391,0.132,0.139,156084,0
+GSIW.US,D,20260112,000000,0.132,0.1348,0.132,0.1326,489872,0
+GSIW.US,D,20260113,000000,0.1281,0.135,0.1281,0.1333,187070,0
+GSIW.US,D,20260114,000000,0.131429,0.13405,0.13,0.133,317643,0
+GSIW.US,D,20260115,000000,0.139,0.14105,0.13605,0.1365,295287,0
+GSIW.US,D,20260116,000000,0.14,0.1518,0.14,0.1477,1013906,0
+GSIW.US,D,20260120,000000,0.1373,0.1582,0.1373,0.1452,1097384,0
+GSIW.US,D,20260121,000000,0.1425,0.15,0.14,0.1455,619672,0
+GSIW.US,D,20260122,000000,0.1455,0.155,0.1455,0.148,761221,0
+GSIW.US,D,20260123,000000,0.15,0.1531,0.144,0.15,721047,0
+GSIW.US,D,20260126,000000,0.1477,0.1496,0.145,0.1451,361342,0
+GSIW.US,D,20260127,000000,0.145,0.155,0.145,0.152,646947,0
+GSIW.US,D,20260128,000000,0.1546,0.1599,0.1518,0.1521,702106,0
+GSIW.US,D,20260129,000000,0.149,0.158,0.149,0.1537,742291,0
+GSIW.US,D,20260130,000000,0.149,0.1587,0.149,0.1567,674350,0
+GSIW.US,D,20260202,000000,0.1543,0.16,0.152,0.159,272354,0
+GSIW.US,D,20260203,000000,0.1541,0.1646,0.154,0.1625,737550,0
+GSIW.US,D,20260204,000000,0.1568,0.164,0.15,0.1576,429691,0
+GSIW.US,D,20260205,000000,0.1502,0.1525,0.1501,0.1502,314444,0
+GSIW.US,D,20260206,000000,0.1501,0.155,0.1501,0.1502,337434,0
+GSIW.US,D,20260209,000000,0.16,0.16,0.1416,0.1416,299182,0
+GSIW.US,D,20260210,000000,0.126,0.14,0.105,0.1396,529725,0
+GSIW.US,D,20260211,000000,0.139,0.1478,0.139,0.1462,219238,0
+GSIW.US,D,20260212,000000,0.146,0.1506,0.14295,0.1442,468661,0
+GSIW.US,D,20260213,000000,0.14575,0.1475,0.1375,0.1375,211664,0
+GSIW.US,D,20260217,000000,0.1182,0.141,0.1182,0.139,86660,0
+GSIW.US,D,20260218,000000,0.14,0.155,0.139,0.1406,462689,0
diff --git a/daily/us/nasdaq stocks/1/gtlb.us.txt b/daily/us/nasdaq stocks/1/gtlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc71a7d5263398c48c770ce4f4224b11c72ef5ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtlb.us.txt	
@@ -0,0 +1,1091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTLB.US,D,20211014,000000,94.25,105.99,93.11,103.89,8550870,0
+GTLB.US,D,20211015,000000,105,115.46,93.5,115,4953995,0
+GTLB.US,D,20211018,000000,114.35,114.49,103.01,105.52,1804932,0
+GTLB.US,D,20211019,000000,105.78,109.82,99.55,107.72,1498624,0
+GTLB.US,D,20211020,000000,110.34,110.34,100.12,105.56,2346697,0
+GTLB.US,D,20211021,000000,109,113.46,104,112.67,1113668,0
+GTLB.US,D,20211022,000000,106.17,120.97,105.5,120.03,892317,0
+GTLB.US,D,20211025,000000,122.96,132.345,121.54,121.9,585067,0
+GTLB.US,D,20211026,000000,125.25,125.3602,107.84,108.94,922308,0
+GTLB.US,D,20211027,000000,109,113.574,105.2,105.21,390224,0
+GTLB.US,D,20211028,000000,105.5,109.9064,103.12,107.8,479606,0
+GTLB.US,D,20211029,000000,108.25,112.5099,108.01,112.2,310474,0
+GTLB.US,D,20211101,000000,113.65,116.72,111.515,115.72,427439,0
+GTLB.US,D,20211102,000000,115.72,119.6134,115.72,119.01,240974,0
+GTLB.US,D,20211103,000000,119,119.5,113.02,113.75,151560,0
+GTLB.US,D,20211104,000000,114.38,120.87,113.916,119.03,372925,0
+GTLB.US,D,20211105,000000,119.5,128,119.5,123.54,345591,0
+GTLB.US,D,20211108,000000,126,134.2999,125.53,130.88,521707,0
+GTLB.US,D,20211109,000000,132,137,123.62,130.81,610477,0
+GTLB.US,D,20211110,000000,130.78,132.99,127,128.66,375447,0
+GTLB.US,D,20211111,000000,129.98,134.04,121.13,121.74,321865,0
+GTLB.US,D,20211112,000000,122.95,130.27,122.76,125,255581,0
+GTLB.US,D,20211115,000000,127.42,127.57,117.01,119.55,283538,0
+GTLB.US,D,20211116,000000,120,124.3299,117.52,121.63,303726,0
+GTLB.US,D,20211117,000000,121,124.2799,117.52,119.05,350909,0
+GTLB.US,D,20211118,000000,119.1,120.8,113.2605,115.56,308046,0
+GTLB.US,D,20211119,000000,114.53,116.41,110.6,112.01,523906,0
+GTLB.US,D,20211122,000000,113,114.99,101.68,102.55,621108,0
+GTLB.US,D,20211123,000000,101.91,103.47,94.51,94.79,1186546,0
+GTLB.US,D,20211124,000000,94.45,99.99,91.05,96.85,1072016,0
+GTLB.US,D,20211126,000000,96.09,98.535,93.5175,95.99,418250,0
+GTLB.US,D,20211129,000000,96.64,100.09,94.15,100.02,502293,0
+GTLB.US,D,20211130,000000,100,101.29,93.51,96.54,683268,0
+GTLB.US,D,20211201,000000,98.32,99,88.26,89.32,948825,0
+GTLB.US,D,20211202,000000,90,94,87.53,91.23,404762,0
+GTLB.US,D,20211203,000000,92.66,93.69,82.18,88,617749,0
+GTLB.US,D,20211206,000000,89.0752,91.95,83.7,89.16,804217,0
+GTLB.US,D,20211207,000000,89,89.62,77.5501,81.74,2959668,0
+GTLB.US,D,20211208,000000,81,86.7821,80,84.32,1465701,0
+GTLB.US,D,20211209,000000,77.5059,81.48,75,76.92,3204223,0
+GTLB.US,D,20211210,000000,76.4,77.93,70.82,75,1649314,0
+GTLB.US,D,20211213,000000,74.74,75.62,72.31,72.75,996050,0
+GTLB.US,D,20211214,000000,71.38,78.55,70,77.16,1304707,0
+GTLB.US,D,20211215,000000,77,82.21,75.206,82.1,1113411,0
+GTLB.US,D,20211216,000000,82.1,85.25,75.06,77.11,1124010,0
+GTLB.US,D,20211217,000000,75.83,87.13,73.74,85.69,2413899,0
+GTLB.US,D,20211220,000000,84.9,93.67,82.8254,92.86,1795315,0
+GTLB.US,D,20211221,000000,93.2,95,87.42,94.84,965979,0
+GTLB.US,D,20211222,000000,93.64,97.8199,92.09,93.72,859615,0
+GTLB.US,D,20211223,000000,93.72,97.295,89.19,94.27,590216,0
+GTLB.US,D,20211227,000000,94,97.66,92.39,94.21,729730,0
+GTLB.US,D,20211228,000000,93.45,94.88,91.18,92.35,434046,0
+GTLB.US,D,20211229,000000,91.16,92.255,88.3,90.85,374622,0
+GTLB.US,D,20211230,000000,90,91.155,86.52,89.21,501982,0
+GTLB.US,D,20211231,000000,88.43,90.75,85.24,87,563897,0
+GTLB.US,D,20220103,000000,87.45,88.17,79.74,80.57,761821,0
+GTLB.US,D,20220104,000000,80.21,80.54,72.5003,77.99,1599445,0
+GTLB.US,D,20220105,000000,77.01,77.1,66.78,68.87,1552773,0
+GTLB.US,D,20220106,000000,70.9981,73.99,67,69.94,1180545,0
+GTLB.US,D,20220107,000000,69.94,74.04,68.05,70.69,503930,0
+GTLB.US,D,20220110,000000,69.31,73.38,65.24,72.9,1277784,0
+GTLB.US,D,20220111,000000,72.13,75.4333,70.58,73.84,581919,0
+GTLB.US,D,20220112,000000,73.84,75.06,70.2,70.97,703303,0
+GTLB.US,D,20220113,000000,71.16,71.16,65.03,65.53,820129,0
+GTLB.US,D,20220114,000000,65.34,66.67,63.3,64.06,1270179,0
+GTLB.US,D,20220118,000000,63.01,65.06,59.94,60.22,1266014,0
+GTLB.US,D,20220119,000000,61.23,62.99,58.91,59.38,879208,0
+GTLB.US,D,20220120,000000,59.68,63.63,59.68,61.04,1126843,0
+GTLB.US,D,20220121,000000,60.12,61.7,56.02,59.91,1629238,0
+GTLB.US,D,20220124,000000,57.94,60.29,53.135,60.12,1936293,0
+GTLB.US,D,20220125,000000,58.11,60.95,54.14,55.7,941453,0
+GTLB.US,D,20220126,000000,57.25,63.99,56.64,57.74,1344588,0
+GTLB.US,D,20220127,000000,62.01,63.11,59.6175,60.4,1324483,0
+GTLB.US,D,20220128,000000,60.4,62,56.23,60.99,1290187,0
+GTLB.US,D,20220131,000000,61.42,64.84,61.155,64.01,571579,0
+GTLB.US,D,20220201,000000,64.5668,69.07,63.755,67.56,664076,0
+GTLB.US,D,20220202,000000,67.7,68.32,62.99,64.02,588744,0
+GTLB.US,D,20220203,000000,62.58,63.95,61.01,61.61,483778,0
+GTLB.US,D,20220204,000000,63,73.07,62.62,72.4,1303998,0
+GTLB.US,D,20220207,000000,71.7,76.05,70.504,72.21,837705,0
+GTLB.US,D,20220208,000000,71.4,75,68.76,74.4,612995,0
+GTLB.US,D,20220209,000000,75,79.21,72.15,78.7,685727,0
+GTLB.US,D,20220210,000000,77.42,80.84,75.42,75.98,754986,0
+GTLB.US,D,20220211,000000,75.85,77.88,69.99,71.9,489070,0
+GTLB.US,D,20220214,000000,73.08,76.29,71.48,71.56,530842,0
+GTLB.US,D,20220215,000000,72.78,76.48,72.39,75.5,502777,0
+GTLB.US,D,20220216,000000,74.34,75.2,71.625,72.91,379515,0
+GTLB.US,D,20220217,000000,71.85,72.84,65.04,66.81,915924,0
+GTLB.US,D,20220218,000000,66.49,67.71,60.21,61.28,1403011,0
+GTLB.US,D,20220222,000000,61.02,61.77,56.99,58.55,840357,0
+GTLB.US,D,20220223,000000,59.16,59.89,54.73,54.99,976576,0
+GTLB.US,D,20220224,000000,52.79,58.25,52.01,58.15,1035939,0
+GTLB.US,D,20220225,000000,58.78,58.78,53.655,56.87,964677,0
+GTLB.US,D,20220228,000000,56.8,60.865,55.49,58.27,857562,0
+GTLB.US,D,20220301,000000,57.96,58.675,52.01,54.39,1185552,0
+GTLB.US,D,20220302,000000,54.78,56.14,52.4,55.48,488755,0
+GTLB.US,D,20220303,000000,55.33,55.33,47.73,48.99,911974,0
+GTLB.US,D,20220304,000000,48.77,50,43.12,44.74,1433368,0
+GTLB.US,D,20220307,000000,45.3,45.74,37.805,37.85,2400550,0
+GTLB.US,D,20220308,000000,37.87,42.33,36.6929,39.5,2215743,0
+GTLB.US,D,20220309,000000,41.06,43.285,40.15,40.6,703439,0
+GTLB.US,D,20220310,000000,39.69,40.5,36.3,39.33,1062888,0
+GTLB.US,D,20220311,000000,40.58,40.65,35.12,35.5,1047890,0
+GTLB.US,D,20220314,000000,35.12,35.3399,30.74,33.1,3481850,0
+GTLB.US,D,20220315,000000,39,40.8999,33.61,35.67,6260396,0
+GTLB.US,D,20220316,000000,37.3,47.3199,36.61,42.74,4372971,0
+GTLB.US,D,20220317,000000,42.55,50.67,40.77,49.4,4598546,0
+GTLB.US,D,20220318,000000,48.1,65.27,48.1,62.79,5196189,0
+GTLB.US,D,20220321,000000,61.19,62.9899,56.51,57.05,2378829,0
+GTLB.US,D,20220322,000000,57.2,60.93,55.06,56.97,1861693,0
+GTLB.US,D,20220323,000000,55.87,58.335,53.32,54.19,1638161,0
+GTLB.US,D,20220324,000000,54.8,55.74,51.61,52.76,1437268,0
+GTLB.US,D,20220325,000000,53,53,48.01,50.55,1817106,0
+GTLB.US,D,20220328,000000,50.18,55.74,49.34,53.76,2073207,0
+GTLB.US,D,20220329,000000,55.02,58.53,54.15,57.63,2186550,0
+GTLB.US,D,20220330,000000,57.56,59.5,53.1701,53.9,1197102,0
+GTLB.US,D,20220331,000000,53.76,56.245,52.16,54.45,1115344,0
+GTLB.US,D,20220401,000000,54.42,57.5,52.26,54.68,1272614,0
+GTLB.US,D,20220404,000000,54.89,60.59,54.89,58.92,1817051,0
+GTLB.US,D,20220405,000000,59.52,59.59,55.01,57.29,1262573,0
+GTLB.US,D,20220406,000000,54.91,55.57,49.16,53.54,1741856,0
+GTLB.US,D,20220407,000000,53.17,55.9894,49.32,49.87,1450413,0
+GTLB.US,D,20220408,000000,49.24,49.79,45.93,47.72,1331475,0
+GTLB.US,D,20220411,000000,46.32,49.015,44.16,46.35,1606883,0
+GTLB.US,D,20220412,000000,48.78,50.34,46.59,47.03,1644865,0
+GTLB.US,D,20220413,000000,47.28,51.33,46.7,50.86,1403196,0
+GTLB.US,D,20220414,000000,50.53,51.54,49,50.46,1499264,0
+GTLB.US,D,20220418,000000,49.36,52.3978,48.26,50.5,1306279,0
+GTLB.US,D,20220419,000000,49.3,56.21,49.3,54.61,1739166,0
+GTLB.US,D,20220420,000000,54.97,55.28,51.29,54.01,1015795,0
+GTLB.US,D,20220421,000000,54.71,57.47,47.043,48.13,2169371,0
+GTLB.US,D,20220422,000000,47.57,50.05,46.47,48.16,1075971,0
+GTLB.US,D,20220425,000000,48.78,54.33,48.16,53.59,1562032,0
+GTLB.US,D,20220426,000000,53.25,53.25,49.91,50.97,1204679,0
+GTLB.US,D,20220427,000000,50.9,54.52,48.9,50.26,1184660,0
+GTLB.US,D,20220428,000000,50.54,52.45,46.06,51.34,1442204,0
+GTLB.US,D,20220429,000000,51.21,53.46,47.66,47.93,651811,0
+GTLB.US,D,20220502,000000,47.89,51.17,47.07,50.62,798501,0
+GTLB.US,D,20220503,000000,50.56,53.91,48.14,48.8,827086,0
+GTLB.US,D,20220504,000000,48.75,54.78,45.45,54.08,1337232,0
+GTLB.US,D,20220505,000000,51.81,53.89,46.755,47.79,1378222,0
+GTLB.US,D,20220506,000000,46.95,47.465,40.5,42.37,2425452,0
+GTLB.US,D,20220509,000000,40.75,41.9,36.11,36.92,2369008,0
+GTLB.US,D,20220510,000000,39.29,40.63,33,36.76,3761948,0
+GTLB.US,D,20220511,000000,35.4,37.24,34.35,34.48,2394075,0
+GTLB.US,D,20220512,000000,33.94,38.32,32.12,37.85,2210024,0
+GTLB.US,D,20220513,000000,40.23,46.37,40.1,44.54,2163129,0
+GTLB.US,D,20220516,000000,43.51,44.94,39.45,39.86,1613735,0
+GTLB.US,D,20220517,000000,41.36,41.93,36.08,40.21,1729795,0
+GTLB.US,D,20220518,000000,39.74,41.45,37.08,37.7,991534,0
+GTLB.US,D,20220519,000000,37.86,40.85,37.1638,39.03,1556647,0
+GTLB.US,D,20220520,000000,40.1,40.36,35.105,37.75,1465876,0
+GTLB.US,D,20220523,000000,38.01,39.02,36.255,37.88,925940,0
+GTLB.US,D,20220524,000000,36.5,36.8,33,34.84,1002882,0
+GTLB.US,D,20220525,000000,34.75,37.67,34.745,37.09,1308761,0
+GTLB.US,D,20220526,000000,37.07,42.47,36.14,40.07,1823615,0
+GTLB.US,D,20220527,000000,40.66,43.26,40.07,42.94,1143051,0
+GTLB.US,D,20220531,000000,42.69,43.47,38.68,38.94,1800725,0
+GTLB.US,D,20220601,000000,39.54,41.3188,38.01,38.33,808298,0
+GTLB.US,D,20220602,000000,38.32,44.97,38.16,44.9,1726339,0
+GTLB.US,D,20220603,000000,43.01,43.75,40.28,40.93,1650331,0
+GTLB.US,D,20220606,000000,42.25,42.55,38.75,39.84,3063313,0
+GTLB.US,D,20220607,000000,44.13,51.98,43.65,51,8332362,0
+GTLB.US,D,20220608,000000,51.05,54.5,49.49,50.35,2797342,0
+GTLB.US,D,20220609,000000,49.5,51.78,47.79,49.16,1799471,0
+GTLB.US,D,20220610,000000,46.86,47.81,42.82,44.95,2432030,0
+GTLB.US,D,20220613,000000,41.59,44.4,40.13,42.52,1985063,0
+GTLB.US,D,20220614,000000,42.74,45.635,41.2956,45.14,1715209,0
+GTLB.US,D,20220615,000000,45.13,49.65,44.58,47.84,2650209,0
+GTLB.US,D,20220616,000000,45.08,46.56,43.1501,43.93,1845750,0
+GTLB.US,D,20220617,000000,44.1,46.24,43.13,44.01,3670007,0
+GTLB.US,D,20220621,000000,44.98,47.89,44.98,46.73,1786353,0
+GTLB.US,D,20220622,000000,45.23,49.96,45.04,47.88,1635506,0
+GTLB.US,D,20220623,000000,48.25,54.06,46.26,52.93,2307326,0
+GTLB.US,D,20220624,000000,53.73,55.44,51.84,54.36,2104102,0
+GTLB.US,D,20220627,000000,57.66,57.9499,52.6,53.96,1768402,0
+GTLB.US,D,20220628,000000,53.62,55.195,50.9,51.63,1383533,0
+GTLB.US,D,20220629,000000,51.13,53.64,50.03,53.42,1433881,0
+GTLB.US,D,20220630,000000,52.76,54.55,49.48,53.14,1690040,0
+GTLB.US,D,20220701,000000,52.78,55.0392,51.25,54.35,1754518,0
+GTLB.US,D,20220705,000000,53.42,60.36,52.88,59.15,2385364,0
+GTLB.US,D,20220706,000000,57.71,58.02,54.73,56.01,3391253,0
+GTLB.US,D,20220707,000000,56.6,59.34,55.56,59.09,2271229,0
+GTLB.US,D,20220708,000000,57.28,59.235,54.79,57.82,1908791,0
+GTLB.US,D,20220711,000000,56.61,57.9,54.5,57.37,986008,0
+GTLB.US,D,20220712,000000,57.28,59.54,52.74,54.23,1828580,0
+GTLB.US,D,20220713,000000,53.07,56.5999,51.54,55.72,1259815,0
+GTLB.US,D,20220714,000000,55.4,55.62,53.04,53.96,724028,0
+GTLB.US,D,20220715,000000,54.89,56.37,52.78,56.34,1231798,0
+GTLB.US,D,20220718,000000,57.55,59.8999,57.08,58.2,1936204,0
+GTLB.US,D,20220719,000000,58.4,59.4,56.43,57.4,1433076,0
+GTLB.US,D,20220720,000000,57.5,60.8221,56.76,57.51,2025993,0
+GTLB.US,D,20220721,000000,57.28,58.33,55.69,58.28,1183088,0
+GTLB.US,D,20220722,000000,58.69,59.39,56.74,57.8,1703304,0
+GTLB.US,D,20220725,000000,57.56,58.1442,54.471,55.56,974117,0
+GTLB.US,D,20220726,000000,55.51,55.51,51.38,52.31,1205118,0
+GTLB.US,D,20220727,000000,54.04,55.14,52.64,54.97,1441508,0
+GTLB.US,D,20220728,000000,54.82,56.4,53.04,55.5,906775,0
+GTLB.US,D,20220729,000000,56.05,57.5,54.42,57.4,1023978,0
+GTLB.US,D,20220801,000000,56.82,60.29,55.9901,58.3,1484096,0
+GTLB.US,D,20220802,000000,57.48,61.49,57.11,60.34,1673462,0
+GTLB.US,D,20220803,000000,61.315,63.495,60.15,62.72,1529764,0
+GTLB.US,D,20220804,000000,63.09,64.31,60.94,63.33,1327781,0
+GTLB.US,D,20220805,000000,61.48,66.515,61.01,65.83,1743985,0
+GTLB.US,D,20220808,000000,66.06,69.18,65.84,66.62,2248415,0
+GTLB.US,D,20220809,000000,65.095,66.24,62.82,65.47,2077527,0
+GTLB.US,D,20220810,000000,68.01,69.8722,67.38,68.33,1350185,0
+GTLB.US,D,20220811,000000,69.98,70.96,67.21,68.64,2484598,0
+GTLB.US,D,20220812,000000,69.2,69.54,67.46,69.16,720728,0
+GTLB.US,D,20220815,000000,69.04,70.45,68.18,69.94,807568,0
+GTLB.US,D,20220816,000000,68.62,68.62,65.765,67.59,2660360,0
+GTLB.US,D,20220817,000000,65.62,67.17,63.745,65.12,1694092,0
+GTLB.US,D,20220818,000000,65,65.37,62.54,64.13,842497,0
+GTLB.US,D,20220819,000000,62.61,62.69,60.17,61.07,1008184,0
+GTLB.US,D,20220822,000000,59.51,60.17,57.53,59.31,1277490,0
+GTLB.US,D,20220823,000000,59.75,62.555,59.07,62.06,1413576,0
+GTLB.US,D,20220824,000000,61.86,65.3,60.975,63.56,1099236,0
+GTLB.US,D,20220825,000000,64.58,66.23,63.87,65.5,949105,0
+GTLB.US,D,20220826,000000,65.08,65.81,62.6,64.43,1010654,0
+GTLB.US,D,20220829,000000,62.48,64.8,62.48,62.75,1046106,0
+GTLB.US,D,20220830,000000,63.27,63.5742,60.63,62.33,1382409,0
+GTLB.US,D,20220831,000000,64.48,64.49,59.6,59.87,1387277,0
+GTLB.US,D,20220901,000000,57.73,57.8152,48,50.53,4326204,0
+GTLB.US,D,20220902,000000,51.92,51.98,47.57,48.31,2404312,0
+GTLB.US,D,20220906,000000,48.93,49.6855,46.39,47.4,3432530,0
+GTLB.US,D,20220907,000000,47.96,54.36,46.7,54.16,4362379,0
+GTLB.US,D,20220908,000000,53.91,57.59,52.28,55.28,2423102,0
+GTLB.US,D,20220909,000000,55.96,58.22,55.9512,57.98,1651947,0
+GTLB.US,D,20220912,000000,57.76,61.99,57.51,61.71,1718830,0
+GTLB.US,D,20220913,000000,58.46,61.285,57.96,58.23,2578331,0
+GTLB.US,D,20220914,000000,57.9,62.12,56.715,61.21,2047698,0
+GTLB.US,D,20220915,000000,59.01,61.83,58.07,60.21,3359982,0
+GTLB.US,D,20220916,000000,58.33,58.6443,55.39,57.38,4209013,0
+GTLB.US,D,20220919,000000,56.11,57,53.68,55.29,1711210,0
+GTLB.US,D,20220920,000000,54.08,55.08,53.31,54.14,1479793,0
+GTLB.US,D,20220921,000000,54.53,57.354,53.6712,55.21,2385181,0
+GTLB.US,D,20220922,000000,55.5,55.6,49.95,50.83,2301980,0
+GTLB.US,D,20220923,000000,49.6,51.15,46.78,47.9,2746757,0
+GTLB.US,D,20220926,000000,47.41,48.96,47.08,47.32,1339455,0
+GTLB.US,D,20220927,000000,49.03,51.17,48.63,50.5,1882918,0
+GTLB.US,D,20220928,000000,50.33,53.3,49.95,52.88,1817949,0
+GTLB.US,D,20220929,000000,51.32,52.89,50.73,52.53,1334856,0
+GTLB.US,D,20220930,000000,52.3,54.8,51.17,51.22,1240505,0
+GTLB.US,D,20221003,000000,51.41,52.99,50.37,51.22,1454887,0
+GTLB.US,D,20221004,000000,53.61,54.6386,52.62,54.46,1662950,0
+GTLB.US,D,20221005,000000,52.81,54.75,51.74,54.36,791772,0
+GTLB.US,D,20221006,000000,53.46,57.09,53.46,56.76,1586089,0
+GTLB.US,D,20221007,000000,55.095,55.98,51.755,53.14,910285,0
+GTLB.US,D,20221010,000000,53.06,53.235,48.59,49.56,1130200,0
+GTLB.US,D,20221011,000000,49.47,49.96,47.34,48.47,1076501,0
+GTLB.US,D,20221012,000000,48.19,48.805,46.125,47.52,1102380,0
+GTLB.US,D,20221013,000000,45,49.04,41.67,47.6,2238145,0
+GTLB.US,D,20221014,000000,49.09,49.76,41.74,41.93,2755293,0
+GTLB.US,D,20221017,000000,44,46.21,43.4587,45.02,1222460,0
+GTLB.US,D,20221018,000000,47.42,48.82,46.91,48.26,1556077,0
+GTLB.US,D,20221019,000000,46.83,47.63,44.54,45.48,1281939,0
+GTLB.US,D,20221020,000000,45.58,49.6,45.58,46.87,1208244,0
+GTLB.US,D,20221021,000000,46.01,48.315,43.05,48,1779146,0
+GTLB.US,D,20221024,000000,48,49.535,45.985,48.87,1063775,0
+GTLB.US,D,20221025,000000,49.65,52.39,49.575,51.13,1493641,0
+GTLB.US,D,20221026,000000,48.58,51.43,47.58,47.74,1407967,0
+GTLB.US,D,20221027,000000,48.46,51.59,48.06,49.78,1277491,0
+GTLB.US,D,20221028,000000,49.3,49.91,47.36,49.05,1078976,0
+GTLB.US,D,20221031,000000,47.96,49.93,47.56,48.46,775567,0
+GTLB.US,D,20221101,000000,49.83,50.15,46.2802,46.74,838477,0
+GTLB.US,D,20221102,000000,46.45,46.45,41.62,41.89,1710687,0
+GTLB.US,D,20221103,000000,41.28,44.4,41.11,41.6,1210515,0
+GTLB.US,D,20221104,000000,38.59,40.38,34.77,36.71,4287455,0
+GTLB.US,D,20221107,000000,36.92,37.09,34.34,35.94,2606652,0
+GTLB.US,D,20221108,000000,35.88,38.14,35.11,36.44,1274970,0
+GTLB.US,D,20221109,000000,36.5,36.63,33.875,34.22,1541233,0
+GTLB.US,D,20221110,000000,37.93,43.17,36.71,42.99,4112673,0
+GTLB.US,D,20221111,000000,43.6,47.385,42.6899,45.96,1799567,0
+GTLB.US,D,20221114,000000,45.325,47.2,44.5965,45.24,1295786,0
+GTLB.US,D,20221115,000000,47.46,49.72,46.95,47.64,1408516,0
+GTLB.US,D,20221116,000000,47.41,48.24,43.58,43.79,1875864,0
+GTLB.US,D,20221117,000000,41.97,42.4568,40.3,41.07,1436093,0
+GTLB.US,D,20221118,000000,42.81,42.988,39.45,40.06,1239852,0
+GTLB.US,D,20221121,000000,39.5,39.5,37.37,38.22,1567780,0
+GTLB.US,D,20221122,000000,38,38.05,36.64,37.84,1088651,0
+GTLB.US,D,20221123,000000,38,40.31,37.36,39.71,1647600,0
+GTLB.US,D,20221125,000000,39.18,39.84,38.88,39.4,226406,0
+GTLB.US,D,20221128,000000,38.67,40,38.63,38.85,677012,0
+GTLB.US,D,20221129,000000,39.61,40.19,37.9,38.39,1061876,0
+GTLB.US,D,20221130,000000,38.09,39.735,36.2,39.55,2129348,0
+GTLB.US,D,20221201,000000,39.31,43.36,39.0528,42.94,2763199,0
+GTLB.US,D,20221202,000000,41.24,42.77,40.19,41.27,1458883,0
+GTLB.US,D,20221205,000000,41.22,43.1599,37.61,38.33,5519295,0
+GTLB.US,D,20221206,000000,43.855,44.77,40.05,41.95,11580150,0
+GTLB.US,D,20221207,000000,42.71,43.85,41,42.78,3886376,0
+GTLB.US,D,20221208,000000,43,48.45,41.46,47.43,4017541,0
+GTLB.US,D,20221209,000000,46.51,48.7,46.03,46.37,1604736,0
+GTLB.US,D,20221212,000000,46.5,49.32,46.5,49.24,1887828,0
+GTLB.US,D,20221213,000000,51.69,52.32,48.11,49.29,4020290,0
+GTLB.US,D,20221214,000000,48.68,51.49,48.33,49.7,2597680,0
+GTLB.US,D,20221215,000000,48.05,50.5,47.88,48.83,1834270,0
+GTLB.US,D,20221216,000000,48.43,50.38,47.77,49.77,3018820,0
+GTLB.US,D,20221219,000000,49.12,49.16,44.7,45.18,2482370,0
+GTLB.US,D,20221220,000000,44.43,46.63,43.88,46.46,1952227,0
+GTLB.US,D,20221221,000000,46.46,49.05,46,48.13,1003569,0
+GTLB.US,D,20221222,000000,46.66,47.15,44.96,45.87,1195070,0
+GTLB.US,D,20221223,000000,45.58,46.24,43.55,46.13,957056,0
+GTLB.US,D,20221227,000000,45.14,45.34,43.51,43.95,1651164,0
+GTLB.US,D,20221228,000000,43.41,44,42.3,43.46,1157578,0
+GTLB.US,D,20221229,000000,44.2,46.44,43.5201,45.95,1354989,0
+GTLB.US,D,20221230,000000,44.69,46.8,44.5868,45.44,1108358,0
+GTLB.US,D,20230103,000000,46.92,46.92,43.835,43.93,1352665,0
+GTLB.US,D,20230104,000000,44.1,44.495,42.355,42.57,1502362,0
+GTLB.US,D,20230105,000000,41.66,41.66,37.81,38.21,2684972,0
+GTLB.US,D,20230106,000000,38.89,39.46,37.345,38.73,1620454,0
+GTLB.US,D,20230109,000000,39.78,42.215,39.5,40.16,1575590,0
+GTLB.US,D,20230110,000000,39.75,41.16,38.83,41.02,1654698,0
+GTLB.US,D,20230111,000000,41.39,43.64,40.7101,43.45,1605076,0
+GTLB.US,D,20230112,000000,43.75,44.6,41.85,44.54,1480769,0
+GTLB.US,D,20230113,000000,43.49,45.38,43.34,44.97,1301565,0
+GTLB.US,D,20230117,000000,44.82,48,43.87,46.92,1746073,0
+GTLB.US,D,20230118,000000,47.75,48.7,46.42,46.56,1373023,0
+GTLB.US,D,20230119,000000,45.75,46.46,44.18,44.21,1256566,0
+GTLB.US,D,20230120,000000,44.87,46.485,43.8842,46.27,1357244,0
+GTLB.US,D,20230123,000000,47.11,49.15,46.31,48.87,1445929,0
+GTLB.US,D,20230124,000000,48.12,49.39,46.4,47.35,1074353,0
+GTLB.US,D,20230125,000000,45.25,48.26,43.27,47.4,1273615,0
+GTLB.US,D,20230126,000000,49,50.39,47.42,49.65,1684172,0
+GTLB.US,D,20230127,000000,49.04,52.9,48.6,51.8,2368785,0
+GTLB.US,D,20230130,000000,50.43,51.03,48.43,48.63,1384491,0
+GTLB.US,D,20230131,000000,49.04,50.76,48.83,49.41,1237785,0
+GTLB.US,D,20230201,000000,49.97,54.71,49.41,54.15,1980526,0
+GTLB.US,D,20230202,000000,55.11,58.7,54.5,58.57,2967816,0
+GTLB.US,D,20230203,000000,54.15,56,51.6,52.2,3775268,0
+GTLB.US,D,20230206,000000,50.81,53,49.755,50.23,1427848,0
+GTLB.US,D,20230207,000000,50.3,52.6,48.705,52.16,2297495,0
+GTLB.US,D,20230208,000000,52.5,52.6,47.83,49.23,2966342,0
+GTLB.US,D,20230209,000000,46.7,47.64,42.18,42.305,9357580,0
+GTLB.US,D,20230210,000000,41.4001,43.7,41.3,41.57,3115230,0
+GTLB.US,D,20230213,000000,42.02,44.49,41.83,43.24,2518509,0
+GTLB.US,D,20230214,000000,42.5,47.37,41.99,47.26,2653419,0
+GTLB.US,D,20230215,000000,47.25,49.53,46.295,49.23,1874108,0
+GTLB.US,D,20230216,000000,47.66,49.58,46.68,47.25,2031826,0
+GTLB.US,D,20230217,000000,46.28,46.45,44.97,45.45,1451991,0
+GTLB.US,D,20230221,000000,44.6,45.17,43.74,44.19,1308207,0
+GTLB.US,D,20230222,000000,44.27,44.65,42.7775,44.32,1319768,0
+GTLB.US,D,20230223,000000,45.18,45.18,43.59,44.77,1081260,0
+GTLB.US,D,20230224,000000,43.76,44.405,42.535,43.36,838609,0
+GTLB.US,D,20230227,000000,44.38,44.5029,43.39,43.68,697557,0
+GTLB.US,D,20230228,000000,43.91,44.6,43.58,44.04,1191779,0
+GTLB.US,D,20230301,000000,44.12,45.185,42.74,42.82,1397349,0
+GTLB.US,D,20230302,000000,42.43,52.99,41.84,49.98,9325873,0
+GTLB.US,D,20230303,000000,49.81,52.66,49.52,52.26,3009510,0
+GTLB.US,D,20230306,000000,53.44,53.44,50.2,51.19,1674521,0
+GTLB.US,D,20230307,000000,51.19,52.12,49.8,49.84,1430418,0
+GTLB.US,D,20230308,000000,49.74,50.64,49.265,50.03,1156430,0
+GTLB.US,D,20230309,000000,50.5,51.01,46.9704,47.37,1585113,0
+GTLB.US,D,20230310,000000,46.78,46.855,42.62,44.355,2485577,0
+GTLB.US,D,20230313,000000,42.82,45.55,41.6001,44.6,6473841,0
+GTLB.US,D,20230314,000000,30.98,34.31,30.92,33.96,20271158,0
+GTLB.US,D,20230315,000000,33.65,34.19,31.79,33.45,6141698,0
+GTLB.US,D,20230316,000000,34.31,36.34,34.13,35.22,5660954,0
+GTLB.US,D,20230317,000000,35.2,37.59,34.35,36.92,4613236,0
+GTLB.US,D,20230320,000000,36.565,37.76,35.54,36.25,2985699,0
+GTLB.US,D,20230321,000000,36.57,39.0527,36.52,37.98,2208797,0
+GTLB.US,D,20230322,000000,37.86,37.86,35.7,36.17,3293435,0
+GTLB.US,D,20230323,000000,37,38.02,35.65,36.93,3516432,0
+GTLB.US,D,20230324,000000,36.82,37.1,33.49,33.74,4380809,0
+GTLB.US,D,20230327,000000,34.14,34.55,33.17,33.94,2583405,0
+GTLB.US,D,20230328,000000,33.5,34.065,32.62,33.9,2682742,0
+GTLB.US,D,20230329,000000,33.78,34.13,32.7701,33.58,2168059,0
+GTLB.US,D,20230330,000000,33.96,34.37,32.91,33.01,2214166,0
+GTLB.US,D,20230331,000000,32.88,35.29,32.46,34.29,3356820,0
+GTLB.US,D,20230403,000000,33.86,34.38,33.2234,34.34,2444792,0
+GTLB.US,D,20230404,000000,34.49,35.2,33.75,34.23,2541044,0
+GTLB.US,D,20230405,000000,33.98,34.15,32.51,33.34,2710865,0
+GTLB.US,D,20230406,000000,33.07,33.63,32.67,33.4,1697956,0
+GTLB.US,D,20230410,000000,32.95,33.69,32.32,33.58,2051792,0
+GTLB.US,D,20230411,000000,33.22,33.63,32.75,33.09,2136826,0
+GTLB.US,D,20230412,000000,33.6,34.77,33.485,33.87,1763567,0
+GTLB.US,D,20230413,000000,34.26,34.46,33.07,33.13,1732358,0
+GTLB.US,D,20230414,000000,32.95,32.9675,31.81,32.34,3414528,0
+GTLB.US,D,20230417,000000,32.46,33.56,32.28,32.77,1671103,0
+GTLB.US,D,20230418,000000,32.9,33.29,32.13,32.92,1529175,0
+GTLB.US,D,20230419,000000,32.54,33.13,32.185,32.98,1555948,0
+GTLB.US,D,20230420,000000,32.45,32.92,32.04,32.53,1474306,0
+GTLB.US,D,20230421,000000,32.66,33.75,32.37,32.93,1757416,0
+GTLB.US,D,20230424,000000,32.82,33,32.16,32.54,1364087,0
+GTLB.US,D,20230425,000000,32.37,32.68,30.54,30.64,2243688,0
+GTLB.US,D,20230426,000000,31.51,32.5,30.71,30.85,2668058,0
+GTLB.US,D,20230427,000000,31.15,31.52,30.42,31.28,2025858,0
+GTLB.US,D,20230428,000000,30.93,31.16,30.02,30.36,2280746,0
+GTLB.US,D,20230501,000000,30.3,30.38,29.37,29.93,1905123,0
+GTLB.US,D,20230502,000000,29.91,30.35,29.49,29.56,1795954,0
+GTLB.US,D,20230503,000000,29.38,29.55,27.81,28.22,4626880,0
+GTLB.US,D,20230504,000000,28.26,28.36,26.24,26.77,7448511,0
+GTLB.US,D,20230505,000000,27.05,28.425,26.83,27.71,2699973,0
+GTLB.US,D,20230508,000000,28.64,30.21,28.48,30.21,2481300,0
+GTLB.US,D,20230509,000000,29.85,32.31,29.8086,31.08,2878035,0
+GTLB.US,D,20230510,000000,31.6,32,29.775,30.3,2504119,0
+GTLB.US,D,20230511,000000,29.99,30.25,28.615,29.02,2958869,0
+GTLB.US,D,20230512,000000,29.07,29.265,28.39,28.74,1440342,0
+GTLB.US,D,20230515,000000,29,30.8,28.88,30.72,1286653,0
+GTLB.US,D,20230516,000000,30.43,30.825,29.9,30.33,1398473,0
+GTLB.US,D,20230517,000000,30.4,31.99,30.1,31.81,1373502,0
+GTLB.US,D,20230518,000000,31.75,32.64,31.5614,32.55,1253771,0
+GTLB.US,D,20230519,000000,32.09,33.55,31.78,32.67,2454298,0
+GTLB.US,D,20230522,000000,32.85,35.505,32.67,34.62,3016288,0
+GTLB.US,D,20230523,000000,34.56,35.54,33.95,34.05,1362370,0
+GTLB.US,D,20230524,000000,33.76,34.46,33.5,34.17,1211137,0
+GTLB.US,D,20230525,000000,34.62,35.22,32.655,32.99,2006117,0
+GTLB.US,D,20230526,000000,33.21,35.33,33.06,34.65,2288424,0
+GTLB.US,D,20230530,000000,35.94,36.38,34.62,35.75,2173086,0
+GTLB.US,D,20230531,000000,35.25,37.4,35.2,36.96,3177612,0
+GTLB.US,D,20230601,000000,36.09,36.7455,35.77,35.94,2274635,0
+GTLB.US,D,20230602,000000,36.5,36.71,33.55,33.73,4363393,0
+GTLB.US,D,20230605,000000,34,35.68,33.09,35.4,8063204,0
+GTLB.US,D,20230606,000000,45.44,47.1,42.06,46.44,20073087,0
+GTLB.US,D,20230607,000000,46.76,49.78,46.05,47.08,6776981,0
+GTLB.US,D,20230608,000000,46.43,48.2,45.3,45.86,4344557,0
+GTLB.US,D,20230609,000000,46.61,48.73,46.21,47.18,3198638,0
+GTLB.US,D,20230612,000000,47.51,49.18,46.94,49.11,2296161,0
+GTLB.US,D,20230613,000000,49.5,50.95,48.55,50.68,2785675,0
+GTLB.US,D,20230614,000000,50.225,52.38,49.44,50.81,4349091,0
+GTLB.US,D,20230615,000000,49.55,53.65,49.5,53.44,3496209,0
+GTLB.US,D,20230616,000000,53.6,53.79,50.58,51.24,3012385,0
+GTLB.US,D,20230620,000000,50.182,50.75,48.37,49.56,3046930,0
+GTLB.US,D,20230621,000000,48.44,48.6,46.26,46.78,4598906,0
+GTLB.US,D,20230622,000000,46.74,49.66,46.46,49.62,3007251,0
+GTLB.US,D,20230623,000000,49.37,50.31,48.47,48.66,6299457,0
+GTLB.US,D,20230626,000000,48.72,50.4099,47.62,49.06,1834587,0
+GTLB.US,D,20230627,000000,49.71,49.95,48.55,49.18,1408471,0
+GTLB.US,D,20230628,000000,48.08,50.62,48.05,49.72,2060807,0
+GTLB.US,D,20230629,000000,49.95,51.2582,48.88,49.5,2089619,0
+GTLB.US,D,20230630,000000,50.03,51.45,50.03,51.11,1791087,0
+GTLB.US,D,20230703,000000,51.3,51.69,50.34,50.75,585970,0
+GTLB.US,D,20230705,000000,50.24,50.94,49.65,50.68,1111577,0
+GTLB.US,D,20230706,000000,49.56,50.16,48.44,49.74,1328965,0
+GTLB.US,D,20230707,000000,50,50.58,48.8,48.94,1259675,0
+GTLB.US,D,20230710,000000,48.57,50.925,48.25,50.35,1603416,0
+GTLB.US,D,20230711,000000,50.73,51.99,49.88,51.12,1618199,0
+GTLB.US,D,20230712,000000,52.17,53.655,51.23,52.9,3039830,0
+GTLB.US,D,20230713,000000,53.77,54.5,53.43,54.12,1841776,0
+GTLB.US,D,20230714,000000,54.07,54.34,51.89,52.09,1889062,0
+GTLB.US,D,20230717,000000,52.34,53.94,51.1,52.99,1770797,0
+GTLB.US,D,20230718,000000,53.6,54.525,52.6204,53.96,1682029,0
+GTLB.US,D,20230719,000000,52.75,54.6,52.02,52.18,3682967,0
+GTLB.US,D,20230720,000000,51.49,52.225,49.6,49.71,1687857,0
+GTLB.US,D,20230721,000000,50.12,51.3955,49.75,50,1006374,0
+GTLB.US,D,20230724,000000,50.18,50.6399,48.53,49.28,894981,0
+GTLB.US,D,20230725,000000,50.05,50.31,48.685,48.87,936734,0
+GTLB.US,D,20230726,000000,48.13,49.1,47.3,48.43,845525,0
+GTLB.US,D,20230727,000000,49.74,49.97,46.3902,46.875,2359699,0
+GTLB.US,D,20230728,000000,48.08,49.32,47.3401,47.98,981136,0
+GTLB.US,D,20230731,000000,48.59,50.665,48.59,49.63,1204365,0
+GTLB.US,D,20230801,000000,48.83,49.0013,47.78,48.5,841597,0
+GTLB.US,D,20230802,000000,47.25,47.49,45.09,45.965,1114805,0
+GTLB.US,D,20230803,000000,45.69,47.18,45.6,47.05,1105534,0
+GTLB.US,D,20230804,000000,48.2,49.34,47.26,47.57,1197531,0
+GTLB.US,D,20230807,000000,47.19,47.745,45.96,47.4,1173155,0
+GTLB.US,D,20230808,000000,47.17,47.17,44.33,45.45,1758681,0
+GTLB.US,D,20230809,000000,45.38,45.595,44.01,44.49,992858,0
+GTLB.US,D,20230810,000000,44.67,45.205,42.98,43.48,1871582,0
+GTLB.US,D,20230811,000000,42.83,44.18,42.66,43.97,1078673,0
+GTLB.US,D,20230814,000000,44.38,46.06,43.39,45.78,1305768,0
+GTLB.US,D,20230815,000000,45.77,45.77,44.685,45.21,1103615,0
+GTLB.US,D,20230816,000000,45.19,46.21,44.58,45.41,994823,0
+GTLB.US,D,20230817,000000,45.36,45.36,42.67,43.01,1306892,0
+GTLB.US,D,20230818,000000,42.09,44.45,41.61,44.36,1214981,0
+GTLB.US,D,20230821,000000,44.57,45.19,43.6703,44.21,914779,0
+GTLB.US,D,20230822,000000,44.94,45.78,44.14,44.97,1289325,0
+GTLB.US,D,20230823,000000,45.16,46.64,44.48,46.41,1000438,0
+GTLB.US,D,20230824,000000,46.94,47.08,43.88,43.95,897743,0
+GTLB.US,D,20230825,000000,43.87,45.33,43.58,45.19,771362,0
+GTLB.US,D,20230828,000000,45.28,45.72,44.575,45.07,580785,0
+GTLB.US,D,20230829,000000,45.1,46.65,44.75,45.99,1046845,0
+GTLB.US,D,20230830,000000,45.7,46.36,45.385,46.09,911264,0
+GTLB.US,D,20230831,000000,46.55,47.7,46.385,47.37,1241008,0
+GTLB.US,D,20230901,000000,48.02,49.53,47.6544,49.17,2186656,0
+GTLB.US,D,20230905,000000,49.6,50.23,48.57,49.74,4660433,0
+GTLB.US,D,20230906,000000,52.14,54.38,48.67,49.99,6530953,0
+GTLB.US,D,20230907,000000,48.89,52.58,48.595,51.94,3096064,0
+GTLB.US,D,20230908,000000,51.48,53.1455,50.875,52.35,2074363,0
+GTLB.US,D,20230911,000000,52.74,53.4799,51.5901,52.73,2166644,0
+GTLB.US,D,20230912,000000,53.63,53.9282,51.93,52.35,1787091,0
+GTLB.US,D,20230913,000000,50.15,51.83,50.1,50.98,2862751,0
+GTLB.US,D,20230914,000000,50.98,51.22,49.32,49.93,3017623,0
+GTLB.US,D,20230915,000000,49.44,49.515,47.83,48.8,7152783,0
+GTLB.US,D,20230918,000000,47.9,48.43,47.53,48.09,2503098,0
+GTLB.US,D,20230919,000000,47.81,48,46.72,47.72,1527433,0
+GTLB.US,D,20230920,000000,47.55,49.05,47.35,47.42,1387031,0
+GTLB.US,D,20230921,000000,46.48,46.59,44.84,44.85,1984475,0
+GTLB.US,D,20230922,000000,45.07,45.3958,44.32,45,1030608,0
+GTLB.US,D,20230925,000000,44.45,45.54,43.64,43.84,1742001,0
+GTLB.US,D,20230926,000000,43.31,44.02,41.69,42.15,2299585,0
+GTLB.US,D,20230927,000000,42.6,43.73,42.06,42.94,2696774,0
+GTLB.US,D,20230928,000000,42.61,44.9,42.16,43.99,1195392,0
+GTLB.US,D,20230929,000000,44.79,46.29,44.79,45.22,1433077,0
+GTLB.US,D,20231002,000000,45.06,46.29,44.7,46.02,1177742,0
+GTLB.US,D,20231003,000000,45.49,45.93,42.93,43.38,1509430,0
+GTLB.US,D,20231004,000000,44.31,45.03,43.89,44.74,1252556,0
+GTLB.US,D,20231005,000000,44.98,45.3782,43.155,44.54,1249174,0
+GTLB.US,D,20231006,000000,43.44,46.97,43.44,46.42,1782636,0
+GTLB.US,D,20231009,000000,45.07,46.86,44.8,46.48,993599,0
+GTLB.US,D,20231010,000000,46.69,48.74,46.6,47.69,1150884,0
+GTLB.US,D,20231011,000000,48.05,48.74,47.77,48.34,1050487,0
+GTLB.US,D,20231012,000000,48.38,48.92,46.62,47.73,902528,0
+GTLB.US,D,20231013,000000,47.66,47.9088,45.45,45.69,1163521,0
+GTLB.US,D,20231016,000000,45.82,47.57,45.27,46.92,1301647,0
+GTLB.US,D,20231017,000000,45.79,49.8,45.79,48.38,2003679,0
+GTLB.US,D,20231018,000000,47.92,48.77,46.135,46.54,1113542,0
+GTLB.US,D,20231019,000000,46.99,48.14,46.595,46.73,1022385,0
+GTLB.US,D,20231020,000000,46.6,46.8,43.83,44.32,1330221,0
+GTLB.US,D,20231023,000000,43.5,45.12,42.62,44.4,890976,0
+GTLB.US,D,20231024,000000,45,46.52,44.965,45.88,1129444,0
+GTLB.US,D,20231025,000000,45.93,46.085,41.97,42.3,1168453,0
+GTLB.US,D,20231026,000000,42.2,43.19,41.16,41.27,1606121,0
+GTLB.US,D,20231027,000000,41.88,42.955,41.38,42.24,1350679,0
+GTLB.US,D,20231030,000000,43.06,43.145,41.44,41.86,928986,0
+GTLB.US,D,20231031,000000,42.09,43.35,41.69,43.28,916037,0
+GTLB.US,D,20231101,000000,43.28,43.98,41.27,42.03,1529002,0
+GTLB.US,D,20231102,000000,42.7,44.45,41.56,41.65,2132541,0
+GTLB.US,D,20231103,000000,41.43,42.72,40.85,42.36,3047016,0
+GTLB.US,D,20231106,000000,42.66,43.0999,40.19,41.48,1519294,0
+GTLB.US,D,20231107,000000,43.25,45.73,42.04,44.55,2399270,0
+GTLB.US,D,20231108,000000,44.58,44.95,43.59,44.74,1080105,0
+GTLB.US,D,20231109,000000,45.3,45.49,43.19,43.27,1245439,0
+GTLB.US,D,20231110,000000,43.32,44.82,43.145,44.61,903276,0
+GTLB.US,D,20231113,000000,45.42,45.925,44.88,45.21,936119,0
+GTLB.US,D,20231114,000000,47,49.54,46.65,48.76,2215732,0
+GTLB.US,D,20231115,000000,48.96,50.08,48.35,48.98,1836402,0
+GTLB.US,D,20231116,000000,48.37,48.78,47.03,48.55,958720,0
+GTLB.US,D,20231117,000000,46.39,48.05,45.95,46.81,1930612,0
+GTLB.US,D,20231120,000000,46.44,48.69,46.44,47.05,1485939,0
+GTLB.US,D,20231121,000000,46.35,46.485,44.84,46.15,1333375,0
+GTLB.US,D,20231122,000000,47.24,47.4295,46.18,46.84,1046284,0
+GTLB.US,D,20231124,000000,46.51,47.15,46,47.05,388116,0
+GTLB.US,D,20231127,000000,47.09,48.19,46.48,46.48,1020141,0
+GTLB.US,D,20231128,000000,46.33,47.995,46.2275,47.6,1213255,0
+GTLB.US,D,20231129,000000,48.75,49.82,47.93,48.6,1826948,0
+GTLB.US,D,20231130,000000,48.94,49.66,47.69,48.34,1114600,0
+GTLB.US,D,20231201,000000,48.88,52.86,48.705,52.47,3826734,0
+GTLB.US,D,20231204,000000,52.44,54.3,52.22,52.93,8275603,0
+GTLB.US,D,20231205,000000,59.68,61.265,55.19,58.99,19202342,0
+GTLB.US,D,20231206,000000,59.99,62.21,59.41,60.1,4742556,0
+GTLB.US,D,20231207,000000,59.6,60.51,58.07,59.07,2962579,0
+GTLB.US,D,20231208,000000,57.9,59.49,57.211,59.2,2642835,0
+GTLB.US,D,20231211,000000,59.055,60.19,58.46,59.69,2595385,0
+GTLB.US,D,20231212,000000,59.92,61.6909,59.3101,61.56,2806088,0
+GTLB.US,D,20231213,000000,61.65,64.89,60.94,64.72,3512103,0
+GTLB.US,D,20231214,000000,64.81,67.55,63.9,64.8,5156222,0
+GTLB.US,D,20231215,000000,64,64.79,61.53,62.34,5533099,0
+GTLB.US,D,20231218,000000,62.41,65.05,62.05,63.88,2891088,0
+GTLB.US,D,20231219,000000,63.78,64.19,62.7,63.83,2324305,0
+GTLB.US,D,20231220,000000,62.93,63.9,61.41,61.76,2207511,0
+GTLB.US,D,20231221,000000,63.01,64.6216,62.4,63.24,1899896,0
+GTLB.US,D,20231222,000000,63.51,64,62.84,63.19,1194190,0
+GTLB.US,D,20231226,000000,63,64.97,62.49,64.47,1222232,0
+GTLB.US,D,20231227,000000,64.64,65.52,63.8,64.13,840356,0
+GTLB.US,D,20231228,000000,63.95,65.13,63.685,64.62,1000553,0
+GTLB.US,D,20231229,000000,64.12,64.85,62.77,62.96,1235310,0
+GTLB.US,D,20240102,000000,61.59,62,58.79,60.04,2153159,0
+GTLB.US,D,20240103,000000,59.31,59.99,57.745,58.35,1393680,0
+GTLB.US,D,20240104,000000,58.4,59.09,57.43,57.58,1638138,0
+GTLB.US,D,20240105,000000,57,58.46,56.4,57,1257224,0
+GTLB.US,D,20240108,000000,59.23,60.69,58.8,59.65,1501175,0
+GTLB.US,D,20240109,000000,59.07,61.85,59.07,61.29,1757934,0
+GTLB.US,D,20240110,000000,61.58,62.58,60.2,62.29,1542644,0
+GTLB.US,D,20240111,000000,62.52,62.9796,60.76,62.03,1324182,0
+GTLB.US,D,20240112,000000,62.78,62.78,60.775,61.56,1066364,0
+GTLB.US,D,20240116,000000,61.01,63.66,60.78,62.73,2280608,0
+GTLB.US,D,20240117,000000,61.63,65.12,59.88,63.46,2852482,0
+GTLB.US,D,20240118,000000,65.64,66.22,63.61,65.1,3144492,0
+GTLB.US,D,20240119,000000,65.9,68.37,65.24,68.37,3029002,0
+GTLB.US,D,20240122,000000,69.87,71.91,69.29,70.29,3174563,0
+GTLB.US,D,20240123,000000,71,71.18,69.01,70.68,1842479,0
+GTLB.US,D,20240124,000000,71.17,71.71,66.66,68.48,3287277,0
+GTLB.US,D,20240125,000000,69.51,70.89,67.45,70,2609378,0
+GTLB.US,D,20240126,000000,70.03,71.12,69.05,69.41,1132335,0
+GTLB.US,D,20240129,000000,70.12,73.68,69.74,73.58,2942347,0
+GTLB.US,D,20240130,000000,73.87,75.16,73.41,74.38,2364187,0
+GTLB.US,D,20240131,000000,73.1,73.34,70.54,71.11,2544241,0
+GTLB.US,D,20240201,000000,72.25,73.2,70.88,72.33,2053967,0
+GTLB.US,D,20240202,000000,71.61,73.51,69.63,72.35,2175424,0
+GTLB.US,D,20240205,000000,72.16,73.27,70.2,71.97,1436438,0
+GTLB.US,D,20240206,000000,72.77,73.05,68.95,70.95,1828558,0
+GTLB.US,D,20240207,000000,71.6,73.85,70.54,72.75,1615413,0
+GTLB.US,D,20240208,000000,73.88,76.87,73.47,76.19,3086664,0
+GTLB.US,D,20240209,000000,77.69,78.5299,76.53,77.6,2027434,0
+GTLB.US,D,20240212,000000,76.56,76.695,71.92,72.8,4572818,0
+GTLB.US,D,20240213,000000,69.89,73.84,68.05,72.63,3077054,0
+GTLB.US,D,20240214,000000,73.58,75.12,72.7303,74.05,2128878,0
+GTLB.US,D,20240215,000000,74.62,75.82,73.6,74.1,2393855,0
+GTLB.US,D,20240216,000000,74.035,76.58,73.18,73.37,2317517,0
+GTLB.US,D,20240220,000000,72.64,72.84,68.37,70.18,1790645,0
+GTLB.US,D,20240221,000000,67.5101,68.09,66.09,67.41,2647458,0
+GTLB.US,D,20240222,000000,70.28,70.5,68.79,69.61,1798853,0
+GTLB.US,D,20240223,000000,70.18,70.9224,68.61,69.94,1444459,0
+GTLB.US,D,20240226,000000,70.72,72.445,69.54,71.11,1588420,0
+GTLB.US,D,20240227,000000,71.98,73.16,71.09,72.13,1533257,0
+GTLB.US,D,20240228,000000,71.13,72.79,70.29,72.2,1242864,0
+GTLB.US,D,20240229,000000,72.47,72.66,70.685,72.12,2325677,0
+GTLB.US,D,20240301,000000,71.55,74.05,70.41,73.31,3199356,0
+GTLB.US,D,20240304,000000,74.9,76.41,72.51,74.47,11405970,0
+GTLB.US,D,20240305,000000,60,66.1,58.5,58.84,22071189,0
+GTLB.US,D,20240306,000000,61.68,63.8507,61.21,61.42,6041553,0
+GTLB.US,D,20240307,000000,61.78,62.6199,58.48,59.08,4862244,0
+GTLB.US,D,20240308,000000,59.1,59.5,57,57.7,3487936,0
+GTLB.US,D,20240311,000000,57.09,57.74,56.105,56.44,3117680,0
+GTLB.US,D,20240312,000000,57.18,58.36,56.55,57.24,3199637,0
+GTLB.US,D,20240313,000000,56.53,57.17,55.59,55.67,2514729,0
+GTLB.US,D,20240314,000000,55.1,55.52,54.13,54.77,2545661,0
+GTLB.US,D,20240315,000000,54.37,54.47,53.1,53.42,4544448,0
+GTLB.US,D,20240318,000000,53.68,55.765,53.6,55.24,2957348,0
+GTLB.US,D,20240319,000000,54.51,56.16,54.4,55.58,1550979,0
+GTLB.US,D,20240320,000000,55.41,57.43,54.9501,57.22,2347438,0
+GTLB.US,D,20240321,000000,58.22,60.62,57.9,59.87,4289446,0
+GTLB.US,D,20240322,000000,59.37,60.09,58.24,58.72,2284429,0
+GTLB.US,D,20240325,000000,58.68,59.06,58.22,58.8,1625528,0
+GTLB.US,D,20240326,000000,59.17,59.72,58.3505,59.08,1520433,0
+GTLB.US,D,20240327,000000,59.42,59.6871,57.86,58.75,1932735,0
+GTLB.US,D,20240328,000000,58.98,59.25,58.17,58.32,2079701,0
+GTLB.US,D,20240401,000000,58.17,58.58,55.52,55.55,2251906,0
+GTLB.US,D,20240402,000000,54.27,55.36,53.41,55.21,1865973,0
+GTLB.US,D,20240403,000000,54.94,56.65,54.35,56.51,1518290,0
+GTLB.US,D,20240404,000000,57.03,57.96,56.18,56.6,2564104,0
+GTLB.US,D,20240405,000000,56,56.47,55.1,56.38,1559352,0
+GTLB.US,D,20240408,000000,56.9,58.64,56.41,58.6,1183771,0
+GTLB.US,D,20240409,000000,59.72,59.88,58.68,59.53,1891509,0
+GTLB.US,D,20240410,000000,57.49,58.42,57,57.95,1662276,0
+GTLB.US,D,20240411,000000,58.58,59.28,57.55,58.11,1792401,0
+GTLB.US,D,20240412,000000,59.87,59.87,56.72,57.07,1288751,0
+GTLB.US,D,20240415,000000,57.16,57.32,53.73,53.83,1887686,0
+GTLB.US,D,20240416,000000,53.29,53.935,52.39,53.86,1475150,0
+GTLB.US,D,20240417,000000,54,54.98,53.35,53.51,1076377,0
+GTLB.US,D,20240418,000000,53.47,53.96,52.41,52.56,1545480,0
+GTLB.US,D,20240419,000000,52.52,52.55,50.74,51.49,1724660,0
+GTLB.US,D,20240422,000000,51.81,52.66,50.9,52.52,1645583,0
+GTLB.US,D,20240423,000000,52.88,56.44,52.88,56.08,2541995,0
+GTLB.US,D,20240424,000000,56.96,56.99,55.29,56.38,1647443,0
+GTLB.US,D,20240425,000000,54.18,56.15,54.01,56.01,1240910,0
+GTLB.US,D,20240426,000000,56.55,56.92,54.98,55.46,1675171,0
+GTLB.US,D,20240429,000000,55.6,55.94,54.86,55.35,1109706,0
+GTLB.US,D,20240430,000000,54.6,54.96,52.43,52.47,1696948,0
+GTLB.US,D,20240501,000000,53.49,54.89,51.88,53.36,1852693,0
+GTLB.US,D,20240502,000000,54.01,54.6,52.61,54.42,1197075,0
+GTLB.US,D,20240503,000000,55.75,56.3699,54.09,54.54,1345857,0
+GTLB.US,D,20240506,000000,54.87,55.62,54.57,55.21,1029918,0
+GTLB.US,D,20240507,000000,54.47,54.655,52.9,53.46,2290899,0
+GTLB.US,D,20240508,000000,52.86,53.54,51.89,52.94,1832357,0
+GTLB.US,D,20240509,000000,52.91,53.54,52.2901,52.91,1296499,0
+GTLB.US,D,20240510,000000,52.85,53.85,52.68,52.87,1467859,0
+GTLB.US,D,20240513,000000,52.95,54.21,52.95,53.27,1405365,0
+GTLB.US,D,20240514,000000,53.41,54.67,53.32,54.28,1738414,0
+GTLB.US,D,20240515,000000,55.51,57.31,54.405,57.1,2244538,0
+GTLB.US,D,20240516,000000,56.72,57.57,56.06,56.5,2550916,0
+GTLB.US,D,20240517,000000,56.69,56.81,55.81,56.26,1520144,0
+GTLB.US,D,20240520,000000,56.48,58.6,56.25,58.52,1488131,0
+GTLB.US,D,20240521,000000,58.3,58.695,57.94,58.17,1669356,0
+GTLB.US,D,20240522,000000,59.34,59.45,57.37,57.44,1023459,0
+GTLB.US,D,20240523,000000,58.4,58.7299,56.24,56.99,1942392,0
+GTLB.US,D,20240524,000000,56.2,57.453,55.05,55.17,1692839,0
+GTLB.US,D,20240528,000000,55.25,55.4,53.21,53.5,1807204,0
+GTLB.US,D,20240529,000000,53.41,54.52,53,53.11,1785098,0
+GTLB.US,D,20240530,000000,52,52.04,48.07,48.54,3947029,0
+GTLB.US,D,20240531,000000,48.75,48.85,46.25,47.19,6094891,0
+GTLB.US,D,20240603,000000,47.9,48.92,46.61,47.07,8814195,0
+GTLB.US,D,20240604,000000,46.9,48.59,44.58,44.75,7906407,0
+GTLB.US,D,20240605,000000,45.07,45.2399,43.82,44.89,4401273,0
+GTLB.US,D,20240606,000000,44.07,44.72,43.3,44.12,3075727,0
+GTLB.US,D,20240607,000000,43.58,43.87,43.16,43.59,2148813,0
+GTLB.US,D,20240610,000000,43.3,44.61,43.25,44.27,1973379,0
+GTLB.US,D,20240611,000000,44.07,44.51,43.475,43.59,1733664,0
+GTLB.US,D,20240612,000000,45.1327,46.93,44.87,46.28,3707381,0
+GTLB.US,D,20240613,000000,46.92,46.96,45.05,45.23,2066691,0
+GTLB.US,D,20240614,000000,45.19,45.28,44.2601,44.51,2482036,0
+GTLB.US,D,20240617,000000,44.075,44.18,43.19,43.43,2375629,0
+GTLB.US,D,20240618,000000,43.18,43.38,42.731,43.01,2047579,0
+GTLB.US,D,20240620,000000,42.95,43.2,42.26,42.9,1923035,0
+GTLB.US,D,20240621,000000,42.58,43.96,42.29,43.82,5741982,0
+GTLB.US,D,20240624,000000,43.38,44.19,43.2,44.1,2387188,0
+GTLB.US,D,20240625,000000,44.1,44.46,43.12,43.6,1876006,0
+GTLB.US,D,20240626,000000,44.28,49.96,43.94,48.56,7757824,0
+GTLB.US,D,20240627,000000,47.94,50.44,47.88,49.45,3828490,0
+GTLB.US,D,20240628,000000,49.47,49.94,48.67,49.72,4484292,0
+GTLB.US,D,20240701,000000,49.66,51.36,48.23,51.34,3737211,0
+GTLB.US,D,20240702,000000,51.36,52.35,50.72,51.75,2507213,0
+GTLB.US,D,20240703,000000,51.51,53.27,51.43,53.17,2069555,0
+GTLB.US,D,20240705,000000,53.08,53.8,52.281,52.58,1639017,0
+GTLB.US,D,20240708,000000,52.82,53.26,51.891,53,1895660,0
+GTLB.US,D,20240709,000000,52.78,52.87,49.1601,50.21,2136018,0
+GTLB.US,D,20240710,000000,50.62,50.98,48.96,50.7,2525917,0
+GTLB.US,D,20240711,000000,51.28,52.7099,50.85,52.08,2267518,0
+GTLB.US,D,20240712,000000,52.27,52.36,50.77,50.95,1853135,0
+GTLB.US,D,20240715,000000,49.75,50.22,47.66,48.44,3122742,0
+GTLB.US,D,20240716,000000,49.5,50.82,49.36,50.66,2057839,0
+GTLB.US,D,20240717,000000,56.26,56.5,53.81,55.39,8165819,0
+GTLB.US,D,20240718,000000,54.5,55.26,51.86,53.01,3737711,0
+GTLB.US,D,20240719,000000,53.49,54.48,52.82,53.57,1652063,0
+GTLB.US,D,20240722,000000,54.005,54.11,52.3,53.54,1521200,0
+GTLB.US,D,20240723,000000,54.17,56.12,54.17,55.05,2509324,0
+GTLB.US,D,20240724,000000,54.32,55.06,51.84,51.96,1501221,0
+GTLB.US,D,20240725,000000,52.5,55.38,52.14,53.44,2255775,0
+GTLB.US,D,20240726,000000,54.15,54.57,52.17,53.37,1518837,0
+GTLB.US,D,20240729,000000,53.61,53.61,52.13,52.87,1409732,0
+GTLB.US,D,20240730,000000,52.9,53.4599,49.74,50.13,2333023,0
+GTLB.US,D,20240731,000000,50.95,52.07,50.38,51.23,1226737,0
+GTLB.US,D,20240801,000000,51.58,52.26,48.13,48.46,1690416,0
+GTLB.US,D,20240802,000000,46.16,47.77,45.49,47.71,2229864,0
+GTLB.US,D,20240805,000000,42.45,45.01,41.87,42.67,3780931,0
+GTLB.US,D,20240806,000000,43.19,44.1086,42.305,43.04,1722026,0
+GTLB.US,D,20240807,000000,43.97,45.39,42.71,43.19,1594746,0
+GTLB.US,D,20240808,000000,42.97,43.04,40.72,40.84,3799641,0
+GTLB.US,D,20240809,000000,41.29,42.34,40.8401,41.7,2208218,0
+GTLB.US,D,20240812,000000,41.86,43.22,41.63,41.99,1525289,0
+GTLB.US,D,20240813,000000,42,44.15,41.7,44.12,1598505,0
+GTLB.US,D,20240814,000000,44.2,44.34,42.25,42.97,1547092,0
+GTLB.US,D,20240815,000000,44.03,44.87,44.03,44.8,1232792,0
+GTLB.US,D,20240816,000000,44.41,45.73,44.25,45.41,1528964,0
+GTLB.US,D,20240819,000000,45.05,46.37,44.9,46.36,1000271,0
+GTLB.US,D,20240820,000000,46.84,47.21,46.19,46.52,1209112,0
+GTLB.US,D,20240821,000000,46.82,47.45,46.46,47.26,1139603,0
+GTLB.US,D,20240822,000000,46.93,47.115,46.05,46.12,1918582,0
+GTLB.US,D,20240823,000000,46.62,47.19,46.13,46.98,1034437,0
+GTLB.US,D,20240826,000000,46.29,47.57,46.29,47.3,978200,0
+GTLB.US,D,20240827,000000,47.21,47.8099,46.57,47.01,758823,0
+GTLB.US,D,20240828,000000,46.97,47.34,45.47,46.1,1514728,0
+GTLB.US,D,20240829,000000,46.61,48.75,46.61,47.89,1199479,0
+GTLB.US,D,20240830,000000,47.97,48.38,46.4301,47.4,3248887,0
+GTLB.US,D,20240903,000000,46.63,47.11,44.5,44.68,5198681,0
+GTLB.US,D,20240904,000000,50.43,54.88,50.19,54.35,13611622,0
+GTLB.US,D,20240905,000000,54.72,56.899,54.36,55.85,4384036,0
+GTLB.US,D,20240906,000000,55.75,56.03,52.86,53.09,2322643,0
+GTLB.US,D,20240909,000000,53.85,54.8,52.8211,53.5,1765853,0
+GTLB.US,D,20240910,000000,53.99,56.33,53.25,56.2,2399878,0
+GTLB.US,D,20240911,000000,56.11,56.64,54.41,55.29,1516208,0
+GTLB.US,D,20240912,000000,54.42,54.55,53.1202,54.15,1636225,0
+GTLB.US,D,20240913,000000,54.31,55.33,53.92,54.49,1464191,0
+GTLB.US,D,20240916,000000,54.46,54.46,52.65,52.74,2232033,0
+GTLB.US,D,20240917,000000,53.33,53.33,51.3,51.63,1604681,0
+GTLB.US,D,20240918,000000,51.12,52.47,50.54,51.17,1416228,0
+GTLB.US,D,20240919,000000,52.58,53.86,52.08,52.35,1901685,0
+GTLB.US,D,20240920,000000,51.9,52.5,51.48,52.05,2041233,0
+GTLB.US,D,20240923,000000,52.58,53.8421,52.299,53.18,2154698,0
+GTLB.US,D,20240924,000000,53.45,53.79,52.52,53.09,1014247,0
+GTLB.US,D,20240925,000000,52.9,53.48,51.57,51.65,1111024,0
+GTLB.US,D,20240926,000000,52.23,52.45,50.35,51.41,1205467,0
+GTLB.US,D,20240927,000000,51.72,51.82,50.85,51.65,948113,0
+GTLB.US,D,20240930,000000,51.38,52.06,50.215,51.54,980979,0
+GTLB.US,D,20241001,000000,51.55,51.55,49.2732,49.68,1175551,0
+GTLB.US,D,20241002,000000,50.04,50.54,49.53,50.23,1160170,0
+GTLB.US,D,20241003,000000,49.09,50.06,48.53,48.76,1155835,0
+GTLB.US,D,20241004,000000,49.8,50.465,48.925,50.16,1066734,0
+GTLB.US,D,20241007,000000,50.29,50.7481,49.16,49.47,1132467,0
+GTLB.US,D,20241008,000000,49.58,50.28,49.03,49.97,1013363,0
+GTLB.US,D,20241009,000000,52.66,53.99,51.74,53.84,3679954,0
+GTLB.US,D,20241010,000000,53.25,55.19,53.25,54.36,1611714,0
+GTLB.US,D,20241011,000000,54.41,55.55,54.12,54.73,1596311,0
+GTLB.US,D,20241014,000000,54.96,55.39,53.74,54.97,947670,0
+GTLB.US,D,20241015,000000,55,55.2,54.03,54.42,857266,0
+GTLB.US,D,20241016,000000,54.75,54.75,53.5001,54.35,839820,0
+GTLB.US,D,20241017,000000,54.28,55.09,53.84,54.43,1060921,0
+GTLB.US,D,20241018,000000,55.19,56.605,54.33,55.34,1992137,0
+GTLB.US,D,20241021,000000,57.17,57.9,55.17,55.43,1783258,0
+GTLB.US,D,20241022,000000,55.2,55.2,53.885,54.85,1589321,0
+GTLB.US,D,20241023,000000,54.55,54.6199,52.44,53.06,1064229,0
+GTLB.US,D,20241024,000000,53.93,56.58,53.815,55.64,1824015,0
+GTLB.US,D,20241025,000000,56,56.93,54.77,55.12,946798,0
+GTLB.US,D,20241028,000000,55.53,55.99,53.71,53.88,1279254,0
+GTLB.US,D,20241029,000000,53.95,55.73,53.591,54.73,902247,0
+GTLB.US,D,20241030,000000,55.37,55.65,54.21,54.56,1204298,0
+GTLB.US,D,20241031,000000,54.5,54.92,53.28,53.75,1072289,0
+GTLB.US,D,20241101,000000,55.73,57.34,54.815,56.94,2165299,0
+GTLB.US,D,20241104,000000,56.94,56.94,55.08,55.99,1171963,0
+GTLB.US,D,20241105,000000,55.45,56.99,55.44,56.42,854487,0
+GTLB.US,D,20241106,000000,57.93,60.68,57.93,60.21,2609862,0
+GTLB.US,D,20241107,000000,60.09,61.66,59.15,61.19,1555832,0
+GTLB.US,D,20241108,000000,60.6,61.04,58.72,60.5,1195295,0
+GTLB.US,D,20241111,000000,61.96,62.5823,60,60.15,2535408,0
+GTLB.US,D,20241112,000000,59.73,60.5,59,59.95,1028020,0
+GTLB.US,D,20241113,000000,60.15,63.34,60.15,60.93,1987981,0
+GTLB.US,D,20241114,000000,60.58,62.4,59.3905,61.15,2159480,0
+GTLB.US,D,20241115,000000,61.59,61.59,58.18,59.87,1605511,0
+GTLB.US,D,20241118,000000,59.73,60.07,58.47,59.96,1314418,0
+GTLB.US,D,20241119,000000,58.85,61.01,58.52,60.91,1701985,0
+GTLB.US,D,20241120,000000,61.14,62.18,59.76,62.15,1846669,0
+GTLB.US,D,20241121,000000,64.1,66.45,63.87,64.8,4650895,0
+GTLB.US,D,20241122,000000,65.4,66.8,64.44,66.62,2306519,0
+GTLB.US,D,20241125,000000,68.03,68.6865,65.95,66.37,2579220,0
+GTLB.US,D,20241126,000000,66,67.32,65.0238,66.37,1486311,0
+GTLB.US,D,20241127,000000,65.65,65.91,62.02,63.8,2274164,0
+GTLB.US,D,20241129,000000,64.01,64.1,63,63.75,699506,0
+GTLB.US,D,20241202,000000,64.09,64.32,62.46,62.99,2455542,0
+GTLB.US,D,20241203,000000,62.61,64.26,62.5,63.86,2144317,0
+GTLB.US,D,20241204,000000,66.25,68.48,65.5,66.56,3531472,0
+GTLB.US,D,20241205,000000,66.5,66.61,65.08,66.04,5878645,0
+GTLB.US,D,20241206,000000,73.5,73.5,65.78,67.19,12931924,0
+GTLB.US,D,20241209,000000,67.3,69.5,66.33,66.73,4683979,0
+GTLB.US,D,20241210,000000,64.792,66.72,60.81,61.58,5361266,0
+GTLB.US,D,20241211,000000,61.71,62.49,60.2024,60.68,4252722,0
+GTLB.US,D,20241212,000000,62.3,63.36,61.01,61.04,3164833,0
+GTLB.US,D,20241213,000000,60.23,60.65,57.87,58.6,3384200,0
+GTLB.US,D,20241216,000000,58.87,59.601,58.12,59.07,3719508,0
+GTLB.US,D,20241217,000000,57.83,61.32,57.81,59.14,3609936,0
+GTLB.US,D,20241218,000000,59.1015,60,56.3,57.24,4126004,0
+GTLB.US,D,20241219,000000,58,58.87,55.26,55.66,3106890,0
+GTLB.US,D,20241220,000000,55.69,59.94,55.48,59.83,4623179,0
+GTLB.US,D,20241223,000000,59.98,61.08,57.61,60.01,2642412,0
+GTLB.US,D,20241224,000000,60.43,60.87,59.51,60.45,1727499,0
+GTLB.US,D,20241226,000000,60,60.05,58.91,59.74,2058952,0
+GTLB.US,D,20241227,000000,58.92,59.33,56.48,57.97,2036625,0
+GTLB.US,D,20241230,000000,56.33,56.94,55.89,56.47,1752961,0
+GTLB.US,D,20241231,000000,56.36,56.69,55.7,56.35,1766630,0
+GTLB.US,D,20250102,000000,57.16,57.5,55.64,56.36,1582137,0
+GTLB.US,D,20250103,000000,57.36,60,57.33,59.76,2875653,0
+GTLB.US,D,20250106,000000,61.1,63.05,60.1631,61.56,2991658,0
+GTLB.US,D,20250107,000000,62.775,63.905,60.12,60.57,2286427,0
+GTLB.US,D,20250108,000000,60.1,61.69,59.325,61.64,1670542,0
+GTLB.US,D,20250110,000000,61,61.2,59.08,59.94,1910049,0
+GTLB.US,D,20250113,000000,58.3,58.64,56.935,57.37,1853358,0
+GTLB.US,D,20250114,000000,58.34,61.8,57.59,61.22,2918568,0
+GTLB.US,D,20250115,000000,62.41,63.78,62.14,62.93,3166227,0
+GTLB.US,D,20250116,000000,63.53,64.94,63,64.2,2053566,0
+GTLB.US,D,20250117,000000,65.05,65.05,62.67,63.02,1731566,0
+GTLB.US,D,20250121,000000,64.25,65.255,63.33,65.07,3088551,0
+GTLB.US,D,20250122,000000,65.31,65.93,63.61,63.68,2745218,0
+GTLB.US,D,20250123,000000,63.05,64.19,62.49,63.94,2157163,0
+GTLB.US,D,20250124,000000,64.32,65.38,63.91,64.79,2400418,0
+GTLB.US,D,20250127,000000,62.9,67.55,62.52,64.76,4812288,0
+GTLB.US,D,20250128,000000,65.47,72.87,65.41,72.75,7936998,0
+GTLB.US,D,20250129,000000,72.68,72.8,69.16,70.33,4302160,0
+GTLB.US,D,20250130,000000,68.72,70.03,68.33,69.38,3114505,0
+GTLB.US,D,20250131,000000,71.81,74.18,70.8,72.76,5258469,0
+GTLB.US,D,20250203,000000,70,71.585,69.34,70.72,2933866,0
+GTLB.US,D,20250204,000000,72.2,72.575,70.35,71.44,2265097,0
+GTLB.US,D,20250205,000000,71.17,74.04,71.14,73.135,2607357,0
+GTLB.US,D,20250206,000000,73.52,73.999,71.1,71.45,2505313,0
+GTLB.US,D,20250207,000000,71.88,72.31,69.91,70.55,2057527,0
+GTLB.US,D,20250210,000000,72.1,72.7,70.7,71.28,2309594,0
+GTLB.US,D,20250211,000000,70.56,70.66,68.26,68.5,1948665,0
+GTLB.US,D,20250212,000000,67.25,70.82,67.05,69.79,2066541,0
+GTLB.US,D,20250213,000000,70.73,70.73,68.83,70.56,2021388,0
+GTLB.US,D,20250214,000000,71.18,71.57,66.62,67.83,3043728,0
+GTLB.US,D,20250218,000000,68.4,71.76,67.93,71.54,2604537,0
+GTLB.US,D,20250219,000000,72,72.17,69.5,69.82,2011932,0
+GTLB.US,D,20250220,000000,69.3,69.687,65.71,67.45,3064115,0
+GTLB.US,D,20250221,000000,67.88,68.38,63.91,64.12,2130059,0
+GTLB.US,D,20250224,000000,64.04,64.14,60.38,62.26,3120083,0
+GTLB.US,D,20250225,000000,61.65,62.11,58.58,60.8,2391966,0
+GTLB.US,D,20250226,000000,61.45,62.44,60.81,61,1679128,0
+GTLB.US,D,20250227,000000,62.74,63.27,59.965,60.04,2061318,0
+GTLB.US,D,20250228,000000,59.99,60.555,58.88,60.21,3094077,0
+GTLB.US,D,20250303,000000,60.76,61.67,55.93,56.25,7169866,0
+GTLB.US,D,20250304,000000,54.395,63.24,53.55,62.8,10328501,0
+GTLB.US,D,20250305,000000,63.44,64.42,59.96,61.79,3711187,0
+GTLB.US,D,20250306,000000,59.635,61.16,57.95,58.25,3081294,0
+GTLB.US,D,20250307,000000,57.56,58.75,55.24,56.38,2721344,0
+GTLB.US,D,20250310,000000,54.41,54.8,50.25,50.99,3406805,0
+GTLB.US,D,20250311,000000,50.53,52.52,49.91,51.94,2593852,0
+GTLB.US,D,20250312,000000,53.78,54.61,51.48,52.79,2222288,0
+GTLB.US,D,20250313,000000,52.24,52.24,48.6938,49.98,2879626,0
+GTLB.US,D,20250314,000000,51.04,52.25,50.77,52.08,1935568,0
+GTLB.US,D,20250317,000000,51.37,52.6477,51.1217,51.94,2007137,0
+GTLB.US,D,20250318,000000,51.43,51.48,49.3,49.89,2201999,0
+GTLB.US,D,20250319,000000,50.25,52.41,49.57,51.6,1583321,0
+GTLB.US,D,20250320,000000,50.19,51.74,50.19,51.16,2022678,0
+GTLB.US,D,20250321,000000,50.115,51.36,49.55,50.95,2473178,0
+GTLB.US,D,20250324,000000,51.66,53.19,51.6269,52.12,1903932,0
+GTLB.US,D,20250325,000000,52.5,53.55,52.4,53.13,1789225,0
+GTLB.US,D,20250326,000000,52.8,52.99,50.94,51.4,1256160,0
+GTLB.US,D,20250327,000000,50.59,51.13,49.7,50.18,1279322,0
+GTLB.US,D,20250328,000000,49.6,49.775,47.74,48.38,1854679,0
+GTLB.US,D,20250331,000000,46.25,47.08,44.67,47,3571273,0
+GTLB.US,D,20250401,000000,46.73,47.66,45.9715,47.65,1903034,0
+GTLB.US,D,20250402,000000,46.57,48.88,46.57,48.33,1441611,0
+GTLB.US,D,20250403,000000,45.04,46,42.48,42.53,3802422,0
+GTLB.US,D,20250404,000000,40.8,41.56,37.8969,41.09,4118924,0
+GTLB.US,D,20250407,000000,38.31,44.09,38.05,42.8,5036826,0
+GTLB.US,D,20250408,000000,44.57,44.95,39.7,40.52,3730255,0
+GTLB.US,D,20250409,000000,41.37,47.2,40.62,46.3,5189435,0
+GTLB.US,D,20250410,000000,45.03,45.4644,42.31,42.98,3848176,0
+GTLB.US,D,20250411,000000,42.94,43.49,41.11,41.92,5092166,0
+GTLB.US,D,20250414,000000,43.57,44.035,42,42.41,1933401,0
+GTLB.US,D,20250415,000000,42.06,43.8,41.79,43.65,2368951,0
+GTLB.US,D,20250416,000000,42.54,43.396,41.41,42.17,3651092,0
+GTLB.US,D,20250417,000000,41.98,43.105,41.8652,42.9,3101497,0
+GTLB.US,D,20250421,000000,42,42.225,39.8161,40.97,3380277,0
+GTLB.US,D,20250422,000000,41.4,41.9,40.38,41.55,2147833,0
+GTLB.US,D,20250423,000000,43.94,45.06,42.86,42.92,2341858,0
+GTLB.US,D,20250424,000000,43.87,45.76,43.655,45.67,2078446,0
+GTLB.US,D,20250425,000000,45.39,47.47,45.22,47.16,1567479,0
+GTLB.US,D,20250428,000000,47.22,47.9435,46.03,46.96,2076169,0
+GTLB.US,D,20250429,000000,46.72,47.34,46.35,47.15,1656455,0
+GTLB.US,D,20250430,000000,45.71,46.74,44.71,46.67,1739393,0
+GTLB.US,D,20250501,000000,48.09,48.44,46.7736,46.96,2159040,0
+GTLB.US,D,20250502,000000,46.82,47.2899,46.33,46.55,1706071,0
+GTLB.US,D,20250505,000000,45.86,47.41,45.43,45.48,2130719,0
+GTLB.US,D,20250506,000000,45.17,46.77,44.53,46.49,1720324,0
+GTLB.US,D,20250507,000000,46.075,47.5,46.075,47.08,1627768,0
+GTLB.US,D,20250508,000000,48.84,49.93,47.75,49.53,2628715,0
+GTLB.US,D,20250509,000000,50.23,50.36,48.44,49.16,2085631,0
+GTLB.US,D,20250512,000000,51.9,52.18,50.7071,52.06,1976608,0
+GTLB.US,D,20250513,000000,52.06,53.6,51.94,53.36,2297453,0
+GTLB.US,D,20250514,000000,53.93,54.08,52.35,53.43,2403141,0
+GTLB.US,D,20250515,000000,53.18,53.82,50.78,51.81,2660260,0
+GTLB.US,D,20250516,000000,52,52.59,51.242,51.49,1945863,0
+GTLB.US,D,20250519,000000,50.08,50.4,48.74,48.95,3884495,0
+GTLB.US,D,20250520,000000,49.25,50.38,48.725,50.16,3084388,0
+GTLB.US,D,20250521,000000,49.7,50.24,47.27,47.6,3422978,0
+GTLB.US,D,20250522,000000,48.6,48.7575,47.1177,47.77,2689323,0
+GTLB.US,D,20250523,000000,46.4,47.81,46,47.5,1868887,0
+GTLB.US,D,20250527,000000,48.39,48.5975,47,48,2454049,0
+GTLB.US,D,20250528,000000,47.87,48.1,45.98,46.25,2809708,0
+GTLB.US,D,20250529,000000,46.84,47.01,45.48,45.68,3071233,0
+GTLB.US,D,20250530,000000,45.49,45.87,44.6766,45.51,4475486,0
+GTLB.US,D,20250602,000000,45.43,46.13,44.46,45.55,4250148,0
+GTLB.US,D,20250603,000000,45.65,46.86,45.03,46.67,4171543,0
+GTLB.US,D,20250604,000000,46.89,47.73,46.36,47.39,3635838,0
+GTLB.US,D,20250605,000000,48.15,50.0248,48,48.77,3358760,0
+GTLB.US,D,20250606,000000,49.75,50.3683,48.65,48.77,2786862,0
+GTLB.US,D,20250609,000000,50.11,50.5,48.44,48.64,5149105,0
+GTLB.US,D,20250610,000000,49.2,49.8699,47.76,48.51,11720682,0
+GTLB.US,D,20250611,000000,41.98,45.24,41.55,43.37,26538925,0
+GTLB.US,D,20250612,000000,43.6,44.5965,42.75,43.71,8697741,0
+GTLB.US,D,20250613,000000,43,43,41.01,41.23,7052695,0
+GTLB.US,D,20250616,000000,41.48,42.52,40.81,42.08,6760488,0
+GTLB.US,D,20250617,000000,41.55,42.6,41.32,41.87,4537217,0
+GTLB.US,D,20250618,000000,41.69,42.36,41.41,42.04,3880892,0
+GTLB.US,D,20250620,000000,42.04,42.57,40.58,40.76,5139116,0
+GTLB.US,D,20250623,000000,40.58,41.145,39.82,40.71,4235894,0
+GTLB.US,D,20250624,000000,41.71,42.94,41.63,42.83,4743825,0
+GTLB.US,D,20250625,000000,43.325,43.5,42.12,42.59,3555999,0
+GTLB.US,D,20250626,000000,43,44.6,42.55,44.23,5720101,0
+GTLB.US,D,20250627,000000,44.47,45.7,44.1,45.14,6032647,0
+GTLB.US,D,20250630,000000,45.63,46.82,44.695,45.11,5547245,0
+GTLB.US,D,20250701,000000,44.75,45.7499,43.7,45.51,5865769,0
+GTLB.US,D,20250702,000000,45.5,46.44,44.4,45.14,2882602,0
+GTLB.US,D,20250703,000000,45.48,46.74,45.39,46.37,2207171,0
+GTLB.US,D,20250707,000000,46.09,46.6,45.1,46.55,3343877,0
+GTLB.US,D,20250708,000000,46.67,47.73,46.39,46.6,3790526,0
+GTLB.US,D,20250709,000000,46.66,47.05,45.87,46.88,2813374,0
+GTLB.US,D,20250710,000000,47.04,47.13,44.885,45.09,4362650,0
+GTLB.US,D,20250711,000000,44.6,44.91,42.0035,42.03,6725624,0
+GTLB.US,D,20250714,000000,42,43.3,41.75,42.57,3768334,0
+GTLB.US,D,20250715,000000,43.65,44.4,42.87,42.9,4705768,0
+GTLB.US,D,20250716,000000,42.49,42.92,41.6,42.57,3870790,0
+GTLB.US,D,20250717,000000,42.745,43.93,42.675,43.92,3025422,0
+GTLB.US,D,20250718,000000,44.22,45.4,43.92,45.37,3309466,0
+GTLB.US,D,20250721,000000,45.41,46.8,44.92,44.92,3220832,0
+GTLB.US,D,20250722,000000,45.32,46.48,45.22,46.03,3640764,0
+GTLB.US,D,20250723,000000,46.15,47.32,45.7,47.1,3802860,0
+GTLB.US,D,20250724,000000,47.125,47.675,46.27,46.79,3142559,0
+GTLB.US,D,20250725,000000,46.98,48.1,46.69,47.89,3160844,0
+GTLB.US,D,20250728,000000,48.32,48.72,47.6101,48.38,2314931,0
+GTLB.US,D,20250729,000000,48.71,48.93,46.09,47.19,3488153,0
+GTLB.US,D,20250730,000000,47.06,47.25,45.72,46.17,3355938,0
+GTLB.US,D,20250731,000000,46.2,46.305,43.7,43.81,4196425,0
+GTLB.US,D,20250801,000000,43.01,43.02,41.15,41.82,4109669,0
+GTLB.US,D,20250804,000000,42.95,44.31,42.625,44.15,3681543,0
+GTLB.US,D,20250805,000000,44.35,44.465,43.172,44,3615812,0
+GTLB.US,D,20250806,000000,44.61,44.96,43.52,43.76,2676905,0
+GTLB.US,D,20250807,000000,44.44,44.9,40.96,41.6,4941475,0
+GTLB.US,D,20250808,000000,41.94,42.35,40.1261,40.42,4176318,0
+GTLB.US,D,20250811,000000,40.63,41.12,38.81,38.82,4549977,0
+GTLB.US,D,20250812,000000,38.86,40,38.82,39.25,3796752,0
+GTLB.US,D,20250813,000000,39.65,41.57,39.17,41.53,6819070,0
+GTLB.US,D,20250814,000000,40.565,41.185,40.3,40.95,3936286,0
+GTLB.US,D,20250815,000000,41.15,44.34,41.15,44.28,5416250,0
+GTLB.US,D,20250818,000000,44.02,46.28,43.75,45.35,6436423,0
+GTLB.US,D,20250819,000000,45.5,46.01,43.32,44.27,5279021,0
+GTLB.US,D,20250820,000000,43.58,44.72,43.34,43.7,3982278,0
+GTLB.US,D,20250821,000000,43.215,44.51,42.75,44.18,2777373,0
+GTLB.US,D,20250822,000000,44.27,46.54,44.245,45.18,4786631,0
+GTLB.US,D,20250825,000000,45.1,45.99,44.745,45.23,2820059,0
+GTLB.US,D,20250826,000000,45.02,45.7,43.72,43.77,5704600,0
+GTLB.US,D,20250827,000000,45.85,47.32,45.03,47.26,4712411,0
+GTLB.US,D,20250828,000000,47.925,49.91,47.925,49.025,5772290,0
+GTLB.US,D,20250829,000000,49.87,50.37,47.77,48.02,4993210,0
+GTLB.US,D,20250902,000000,47.6,48.95,47.02,47.69,5858273,0
+GTLB.US,D,20250903,000000,48,48.21,46.32,46.91,14158121,0
+GTLB.US,D,20250904,000000,43.545,44.39,42.17,43.46,16490451,0
+GTLB.US,D,20250905,000000,43.84,45.84,43.52,45.73,7984713,0
+GTLB.US,D,20250908,000000,45.87,48.13,45.21,47.89,6438979,0
+GTLB.US,D,20250909,000000,47.9,48.25,46.94,48.17,5117881,0
+GTLB.US,D,20250910,000000,48.17,49.2694,47.18,49.01,6396571,0
+GTLB.US,D,20250911,000000,49.06,50.49,48.925,49.74,9387184,0
+GTLB.US,D,20250912,000000,50.47,51.3,49.3,50.3,5569689,0
+GTLB.US,D,20250915,000000,50.3,51.29,49.28,50.09,5341894,0
+GTLB.US,D,20250916,000000,49.98,50.55,48.9901,50.31,4967886,0
+GTLB.US,D,20250917,000000,50,51.3,49.31,50.43,4924044,0
+GTLB.US,D,20250918,000000,50.8,51.24,49.31,50.04,4310664,0
+GTLB.US,D,20250919,000000,49.95,50.42,49.48,50.2,4132919,0
+GTLB.US,D,20250922,000000,49.8,49.88,48.1708,49.48,3028944,0
+GTLB.US,D,20250923,000000,49.63,50.65,48.59,48.84,3282905,0
+GTLB.US,D,20250924,000000,48.92,49.4558,46.51,47.23,5031786,0
+GTLB.US,D,20250925,000000,46.49,47.46,45.61,46.72,3523227,0
+GTLB.US,D,20250926,000000,46.55,47.529,46.5,47.47,2488648,0
+GTLB.US,D,20250929,000000,47.89,48.09,46.57,46.85,3183872,0
+GTLB.US,D,20250930,000000,46.69,46.86,44.56,45.08,3968547,0
+GTLB.US,D,20251001,000000,45,45.25,43.14,44.11,6139846,0
+GTLB.US,D,20251002,000000,44.68,46.6,44.13,46.49,3994400,0
+GTLB.US,D,20251003,000000,46.54,47.415,46.12,46.91,4124958,0
+GTLB.US,D,20251006,000000,47.5,50.43,46.1,47.13,6071718,0
+GTLB.US,D,20251007,000000,45.76,47.25,43.86,46.15,9285856,0
+GTLB.US,D,20251008,000000,46.65,47.925,46,47.34,3877319,0
+GTLB.US,D,20251009,000000,47.23,47.62,46.49,46.86,2069663,0
+GTLB.US,D,20251010,000000,46.89,47.73,44.07,44.61,3370136,0
+GTLB.US,D,20251013,000000,45.35,45.4818,44.03,44.19,2976898,0
+GTLB.US,D,20251014,000000,43.14,45.29,42.61,44.76,2851500,0
+GTLB.US,D,20251015,000000,45.26,45.35,43.53,43.645,2807342,0
+GTLB.US,D,20251016,000000,44.17,49.94,42.745,48.27,19150248,0
+GTLB.US,D,20251017,000000,46.72,48.03,45.185,45.31,9894311,0
+GTLB.US,D,20251020,000000,45.63,47.93,45.59,47.1,3531966,0
+GTLB.US,D,20251021,000000,47.18,50.68,46.95,49.51,5027583,0
+GTLB.US,D,20251022,000000,48.64,49.46,47.98,48.09,3067445,0
+GTLB.US,D,20251023,000000,47.89,48.615,47.73,48.12,1794779,0
+GTLB.US,D,20251024,000000,48.95,49.58,48.49,48.53,2338948,0
+GTLB.US,D,20251027,000000,49.22,49.705,48.19,48.51,1869882,0
+GTLB.US,D,20251028,000000,48.73,48.9799,47.99,48.21,1634730,0
+GTLB.US,D,20251029,000000,47.99,48.93,47.54,48.03,1966192,0
+GTLB.US,D,20251030,000000,47.13,49.415,47,47.48,2824168,0
+GTLB.US,D,20251031,000000,47.94,49.01,47.66,48.75,2146280,0
+GTLB.US,D,20251103,000000,48.8,52.38,47.84,51.04,5554815,0
+GTLB.US,D,20251104,000000,49.36,49.95,45.91,46.5,3943499,0
+GTLB.US,D,20251105,000000,46.99,47.18,45.665,45.83,2240264,0
+GTLB.US,D,20251106,000000,46.23,46.3,43.84,45.56,3432789,0
+GTLB.US,D,20251107,000000,44.96,45.7482,44.01,45.55,3056207,0
+GTLB.US,D,20251110,000000,45.76,46.7,45.195,46.19,2949089,0
+GTLB.US,D,20251111,000000,45.63,46.95,45.63,46.53,2223424,0
+GTLB.US,D,20251112,000000,46.53,47.35,45.81,46.45,1634261,0
+GTLB.US,D,20251113,000000,46,46.075,43.56,43.97,3298213,0
+GTLB.US,D,20251114,000000,42.9,44.96,42.87,44.33,2408679,0
+GTLB.US,D,20251117,000000,44.2,44.25,42.33,42.64,3278931,0
+GTLB.US,D,20251118,000000,42.41,44.4,42.03,44.27,3150783,0
+GTLB.US,D,20251119,000000,42.85,44.08,42.845,43.4,3174597,0
+GTLB.US,D,20251120,000000,43.995,44.72,42.07,42.51,2765032,0
+GTLB.US,D,20251121,000000,42.425,42.425,40.195,41.49,5399602,0
+GTLB.US,D,20251124,000000,41.94,42.225,41.31,41.45,5031560,0
+GTLB.US,D,20251125,000000,41.3,41.345,40.15,41.24,7468305,0
+GTLB.US,D,20251126,000000,41.24,41.39,40.16,40.57,3884075,0
+GTLB.US,D,20251128,000000,40.685,41.41,40.32,41.06,2373980,0
+GTLB.US,D,20251201,000000,40.39,42.15,40.105,41.15,4552182,0
+GTLB.US,D,20251202,000000,42.57,43.65,41.9,43.37,9677277,0
+GTLB.US,D,20251203,000000,38.79,38.8,35.81,37.83,22012890,0
+GTLB.US,D,20251204,000000,38.33,38.37,36.7206,37.51,7965647,0
+GTLB.US,D,20251205,000000,37.74,38.61,37.27,37.35,6338638,0
+GTLB.US,D,20251208,000000,37.66,40.259,37.65,39.07,7065219,0
+GTLB.US,D,20251209,000000,38.89,39.6,38.39,39.02,3844014,0
+GTLB.US,D,20251210,000000,39.36,41.01,39.16,40.5,4268186,0
+GTLB.US,D,20251211,000000,40.05,41.55,40.05,40.7,3470491,0
+GTLB.US,D,20251212,000000,40.86,40.98,39.51,39.52,2747736,0
+GTLB.US,D,20251215,000000,40,40,38.49,38.59,3077232,0
+GTLB.US,D,20251216,000000,37.64,38.53,37.6,38.1,3457382,0
+GTLB.US,D,20251217,000000,38.25,39,37.82,37.87,3692842,0
+GTLB.US,D,20251218,000000,38.25,38.755,37.97,38.07,2941858,0
+GTLB.US,D,20251219,000000,38.06,38.41,37.66,38,5026843,0
+GTLB.US,D,20251222,000000,38.25,38.9501,38.16,38.38,3717816,0
+GTLB.US,D,20251223,000000,38.02,38.2,37.19,37.57,2864576,0
+GTLB.US,D,20251224,000000,37.44,37.76,37.215,37.48,1391553,0
+GTLB.US,D,20251226,000000,37.5,38.07,37.44,37.84,1628156,0
+GTLB.US,D,20251229,000000,37.54,38.47,37.54,38.22,2522553,0
+GTLB.US,D,20251230,000000,38.18,38.65,38.07,38.16,2418914,0
+GTLB.US,D,20251231,000000,38.08,38.1,37.47,37.53,2429360,0
+GTLB.US,D,20260102,000000,37.98,38.01,35.9,36.18,5545179,0
+GTLB.US,D,20260105,000000,36.25,37.56,36.18,37.51,4100891,0
+GTLB.US,D,20260106,000000,37.5,37.61,36.5,36.74,5019392,0
+GTLB.US,D,20260107,000000,36.41,37.17,36.12,36.76,4381367,0
+GTLB.US,D,20260108,000000,36.5,36.65,35.41,35.55,5114974,0
+GTLB.US,D,20260109,000000,35.625,35.93,35.1,35.39,4037293,0
+GTLB.US,D,20260112,000000,34.82,36.08,34.04,35.66,6403902,0
+GTLB.US,D,20260113,000000,36.01,36.35,34.38,35.85,5668718,0
+GTLB.US,D,20260114,000000,35.92,36.73,35.24,36.16,6752968,0
+GTLB.US,D,20260115,000000,36.17,36.3135,34.5,34.75,4908627,0
+GTLB.US,D,20260116,000000,34.84,34.9,33.92,34.14,4696821,0
+GTLB.US,D,20260120,000000,33.33,34.1799,32.985,33.04,5327337,0
+GTLB.US,D,20260121,000000,33.26,33.7,32.92,33.15,3709858,0
+GTLB.US,D,20260122,000000,33.53,37.525,33.32,37.4,10258977,0
+GTLB.US,D,20260123,000000,37.26,37.78,35,36.38,6494734,0
+GTLB.US,D,20260126,000000,37.265,38.64,36.74,38.17,7118468,0
+GTLB.US,D,20260127,000000,37.97,38.39,36.55,37.32,4044048,0
+GTLB.US,D,20260128,000000,38.12,38.34,36.93,37.225,3025923,0
+GTLB.US,D,20260129,000000,35.875,36,34.32,35.5,5353486,0
+GTLB.US,D,20260130,000000,35.56,35.9001,34.765,34.98,3566303,0
+GTLB.US,D,20260202,000000,34.92,36.51,34.51,35.35,5108134,0
+GTLB.US,D,20260203,000000,34.4,34.56,32.08,32.84,7587826,0
+GTLB.US,D,20260204,000000,32.68,33.37,31.38,32.54,4232370,0
+GTLB.US,D,20260205,000000,32.1,33.18,30.5,30.61,6692933,0
+GTLB.US,D,20260206,000000,31.05,32.33,30.115,32.13,5185740,0
+GTLB.US,D,20260209,000000,31.5,32.6,30.65,32.46,4052760,0
+GTLB.US,D,20260210,000000,32.4,32.55,30.84,31.55,5474115,0
+GTLB.US,D,20260211,000000,31.29,31.55,29.39,30.02,7133387,0
+GTLB.US,D,20260212,000000,30.02,30.64,28.5401,29.58,4901092,0
+GTLB.US,D,20260213,000000,30,30.4,29.39,29.55,3940569,0
+GTLB.US,D,20260217,000000,29.06,29.605,27.9,28.42,5354692,0
+GTLB.US,D,20260218,000000,28.325,29.64,27.8,28.99,3779155,0
diff --git a/daily/us/nasdaq stocks/1/gtop.us.txt b/daily/us/nasdaq stocks/1/gtop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb5223e8ef4e5211151b47655100b0574ebe589e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtop.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTOP.US,D,20251208,000000,39.92,40.12,39.865,39.9994,18200,0
+GTOP.US,D,20251209,000000,39.92,40.18,39.92,40.1656,64000,0
+GTOP.US,D,20251210,000000,39.84,40.3651,39.84,40.3504,13178,0
+GTOP.US,D,20251211,000000,39.9114,40.17,39.57,40.1217,54237,0
+GTOP.US,D,20251212,000000,39.5,39.6,39.01,39.035,9880,0
+GTOP.US,D,20251215,000000,38.9701,39.035,38.67,38.67,20527,0
+GTOP.US,D,20251216,000000,38.13,38.8153,38.121,38.8153,9361,0
+GTOP.US,D,20251217,000000,38.81,38.81,37.87,37.9072,19075,0
+GTOP.US,D,20251218,000000,38.24,38.92,38.24,38.6803,14323,0
+GTOP.US,D,20251219,000000,38.68,39.46,38.68,39.4401,16895,0
+GTOP.US,D,20251222,000000,39.64,39.83,39.64,39.8054,673171,0
+GTOP.US,D,20251223,000000,39.27,40.0679,39.27,40.0679,31880,0
+GTOP.US,D,20251224,000000,40.045,40.1452,39.974,40.1363,5603,0
+GTOP.US,D,20251226,000000,40,40.285,40,40.1894,9079,0
+GTOP.US,D,20251229,000000,39.8,39.965,39.785,39.9499,2299,0
+GTOP.US,D,20251230,000000,39.93,39.9951,39.8483,39.8483,20470,0
+GTOP.US,D,20251231,000000,39.49,39.85,39.49,39.5137,5750,0
+GTOP.US,D,20260102,000000,40.02,40.27,39.4019,39.5974,16274,0
+GTOP.US,D,20260105,000000,39.81,40.2603,39.81,40.048,182647,0
+GTOP.US,D,20260106,000000,40.19,40.4,40.14,40.3981,10260,0
+GTOP.US,D,20260107,000000,39.88,40.59,39.88,40.3942,14896,0
+GTOP.US,D,20260108,000000,40.35,40.35,39.74,39.8722,72267,0
+GTOP.US,D,20260109,000000,39.92,40.297,39.77,40.225,88298,0
+GTOP.US,D,20260112,000000,39.9,40.5005,39.9,40.4009,11692,0
+GTOP.US,D,20260113,000000,40.46,40.46,40.125,40.2409,5208,0
+GTOP.US,D,20260114,000000,39.585,39.7,39.26,39.495,58000,0
+GTOP.US,D,20260115,000000,40.13,40.2085,39.79,39.7999,10906,0
+GTOP.US,D,20260116,000000,40.02,40.05,39.73,39.8004,7088,0
+GTOP.US,D,20260120,000000,38.92,39.23,38.61,38.67,23769,0
+GTOP.US,D,20260121,000000,38.9,39.31,38.64,38.98,24278,0
+GTOP.US,D,20260122,000000,39.63,39.63,39.4,39.525,12510,0
+GTOP.US,D,20260123,000000,39.5915,39.89,39.48,39.65,11046,0
+GTOP.US,D,20260126,000000,39.8,40.0957,39.8,39.9908,5335,0
+GTOP.US,D,20260127,000000,40.33,40.53,40.2011,40.35,23547,0
+GTOP.US,D,20260128,000000,40.69,40.74,39.81,40.4925,17845,0
+GTOP.US,D,20260129,000000,40.61,40.61,39.37,40.3278,7874,0
+GTOP.US,D,20260130,000000,40.21,40.21,39.32,39.4158,5089,0
+GTOP.US,D,20260202,000000,39.52,39.8591,39.465,39.6009,17026,0
+GTOP.US,D,20260203,000000,39.41,39.615,38.0995,38.5545,17307,0
+GTOP.US,D,20260204,000000,38.32,38.32,36.87,37.3034,18153,0
+GTOP.US,D,20260205,000000,36.75,37.2257,36.45,36.775,11163,0
+GTOP.US,D,20260206,000000,37.2,37.8507,37.2,37.8507,5100,0
+GTOP.US,D,20260209,000000,38,38.585,38,38.4313,10193,0
+GTOP.US,D,20260210,000000,38.7,38.8,38.54,38.5537,6446,0
+GTOP.US,D,20260211,000000,38.98,38.98,38.1201,38.5359,23959,0
+GTOP.US,D,20260212,000000,38.88,38.88,37.58,37.6521,22274,0
+GTOP.US,D,20260213,000000,37.74,37.9599,37.52,37.6409,16655,0
+GTOP.US,D,20260217,000000,37.19,37.85,37.06,37.6079,22403,0
+GTOP.US,D,20260218,000000,37.6,38.26,37.6,37.96,19075,0
diff --git a/daily/us/nasdaq stocks/1/hao.us.txt b/daily/us/nasdaq stocks/1/hao.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..453809bb61135683f316b534e93ba43ea91fb34b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hao.us.txt	
@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAO.US,D,20240126,000000,106.25,155.5,106.25,132,127048,0
+HAO.US,D,20240129,000000,132.75,136.25,118.502,119,11900.08,0
+HAO.US,D,20240130,000000,107.75,193.25,107.75,193.25,39219.48,0
+HAO.US,D,20240131,000000,175.25,212.5,163.002,191.25,17441.52,0
+HAO.US,D,20240201,000000,191,205,176.25,177.5,4262.04,0
+HAO.US,D,20240202,000000,174,190,152.5,166.25,4804.12,0
+HAO.US,D,20240205,000000,166.5,181,162.5,172.5,980.76,0
+HAO.US,D,20240206,000000,163.752,180.75,152.75,179,1050,0
+HAO.US,D,20240207,000000,189.75,189.75,170,178.5,1088.28,0
+HAO.US,D,20240208,000000,169.75,187.5,163,175,520.52,0
+HAO.US,D,20240209,000000,169.75,176,164,173,330.08,0
+HAO.US,D,20240212,000000,170,176.25,167.875,175.705,613.92,0
+HAO.US,D,20240213,000000,175.75,185,165.952,175.75,190.04,0
+HAO.US,D,20240214,000000,174.75,197.5,174.75,187.25,2667.2400000000002,0
+HAO.US,D,20240215,000000,186.25,209.75,177.752,200.75,1552.88,0
+HAO.US,D,20240216,000000,198.25,217.25,192.75,214.5,1270.48,0
+HAO.US,D,20240220,000000,220,220.75,200.5,204,903.36,0
+HAO.US,D,20240221,000000,205,214.232,203,212.5,334.40000000000003,0
+HAO.US,D,20240222,000000,209.75,212.5,183.25,190,1377.64,0
+HAO.US,D,20240223,000000,190.498,212.25,184.25,192.5,603.44,0
+HAO.US,D,20240226,000000,192.5,199.75,187.5,189.25,641.44,0
+HAO.US,D,20240227,000000,183.75,190.75,178,188.5,633.04,0
+HAO.US,D,20240228,000000,180.698,189.695,179.25,187.25,702.92,0
+HAO.US,D,20240229,000000,183.75,191.25,162.837,180,6220.76,0
+HAO.US,D,20240301,000000,179.75,184,172,183,1079.3600000000001,0
+HAO.US,D,20240304,000000,201.75,201.75,168.752,176.25,521.6,0
+HAO.US,D,20240305,000000,192.25,192.25,172.5,172.5,779.88,0
+HAO.US,D,20240306,000000,172.5,187.25,137.75,147.75,3245.96,0
+HAO.US,D,20240307,000000,147.5,155.498,133,134,1917.76,0
+HAO.US,D,20240308,000000,135,166.998,135,163.75,1100.04,0
+HAO.US,D,20240311,000000,164.5,187,164.5,178.75,914.32,0
+HAO.US,D,20240312,000000,183,185.25,172.5,180,761.16,0
+HAO.US,D,20240313,000000,175.25,192,162.75,187.5,1112.4,0
+HAO.US,D,20240314,000000,167.75,187.5,167.75,177,930.32,0
+HAO.US,D,20240315,000000,176.75,176.75,168.375,174.5,158.24,0
+HAO.US,D,20240318,000000,174.5,185,163.512,172.25,185.44,0
+HAO.US,D,20240319,000000,179.25,198.75,168.75,185.75,696,0
+HAO.US,D,20240320,000000,180.638,180.638,165.875,174,794.48,0
+HAO.US,D,20240321,000000,166.555,182,166,182,291.84000000000003,0
+HAO.US,D,20240322,000000,171.5,174.5,150,160.5,476.24,0
+HAO.US,D,20240325,000000,164.1,175,148.75,157.5,8816,0
+HAO.US,D,20240326,000000,156.2,173,156.2,160,376.76,0
+HAO.US,D,20240327,000000,159.75,159.75,154.5,159.498,340.28000000000003,0
+HAO.US,D,20240328,000000,154.75,158.748,150,151.5,258.28000000000003,0
+HAO.US,D,20240401,000000,155.75,155.75,132.502,135.25,1736.8400000000001,0
+HAO.US,D,20240402,000000,125.75,136.25,125.75,133.25,56.6,0
+HAO.US,D,20240403,000000,130.25,132,127.75,128.75,600.08,0
+HAO.US,D,20240404,000000,132.5,132.5,113,115,1026.08,0
+HAO.US,D,20240405,000000,118.75,118.75,109,113,260.84000000000003,0
+HAO.US,D,20240408,000000,110.25,113.417,109,109,408.92,0
+HAO.US,D,20240409,000000,101.25,119,100.75,118,409.16,0
+HAO.US,D,20240410,000000,115.79,123,108.5,109,1487.8,0
+HAO.US,D,20240411,000000,109,123.125,105.25,117.5,2805.64,0
+HAO.US,D,20240412,000000,108.5,126.75,108.5,122,210.32,0
+HAO.US,D,20240415,000000,120.75,127.5,110,110,1071.04,0
+HAO.US,D,20240416,000000,110.025,117.625,109.25,110.75,405.88,0
+HAO.US,D,20240417,000000,113.95,113.95,112.5,112.5,115.48,0
+HAO.US,D,20240418,000000,110.25,125.5,109.25,123.75,641.36,0
+HAO.US,D,20240419,000000,122.55,125,118.25,118.25,301.16,0
+HAO.US,D,20240422,000000,115,133.25,115,120.75,4426.52,0
+HAO.US,D,20240423,000000,115.5,125.75,114.58,120.5,298.72,0
+HAO.US,D,20240424,000000,125,125,122.75,122.75,170.48,0
+HAO.US,D,20240425,000000,121.5,137.25,121.5,136.75,726.52,0
+HAO.US,D,20240426,000000,131.25,138.75,120,130,655.24,0
+HAO.US,D,20240429,000000,123.418,132.25,122.5,128.75,303.72,0
+HAO.US,D,20240430,000000,136.75,191.375,128.752,183.5,12120.48,0
+HAO.US,D,20240501,000000,169.25,185.75,125.5,176,9384.08,0
+HAO.US,D,20240502,000000,171.905,244.89,170.25,222.75,5240.92,0
+HAO.US,D,20240503,000000,223,265,201.5,216.25,9590.2,0
+HAO.US,D,20240506,000000,216.5,232.25,185.998,192.75,9114.960000000001,0
+HAO.US,D,20240507,000000,190,213.75,188.75,192.5,6221.400000000001,0
+HAO.US,D,20240508,000000,200.75,207.5,188,196,6698.96,0
+HAO.US,D,20240509,000000,205.5,205.5,192.525,199.75,8782.64,0
+HAO.US,D,20240510,000000,207.5,220.25,192.75,193.5,9205.72,0
+HAO.US,D,20240513,000000,196,212.25,177.75,190.75,13075.04,0
+HAO.US,D,20240514,000000,184.75,201,180.042,201,11306.76,0
+HAO.US,D,20240515,000000,196.065,196.065,182.5,192,9709.56,0
+HAO.US,D,20240516,000000,186.25,204.5,184.75,197,9112.880000000001,0
+HAO.US,D,20240517,000000,195.25,206.375,185,192.25,11841.12,0
+HAO.US,D,20240520,000000,190.75,197,161,164.502,17072.16,0
+HAO.US,D,20240521,000000,165,175.25,147.512,159.75,11282.16,0
+HAO.US,D,20240522,000000,154.75,170.1,148.75,156.45,1893.8,0
+HAO.US,D,20240523,000000,169.5,179,154.25,169.25,11641.800000000001,0
+HAO.US,D,20240524,000000,169.25,192.25,159,170.5,12760.2,0
+HAO.US,D,20240528,000000,181.5,194.75,177,185.75,12513.6,0
+HAO.US,D,20240529,000000,185.5,185.908,175.25,175.375,13196.48,0
+HAO.US,D,20240530,000000,182.25,203,177.07,199,16716.920000000002,0
+HAO.US,D,20240531,000000,192.5,197,179.25,181.25,14467.08,0
+HAO.US,D,20240603,000000,188,197,177.25,181.25,18044.44,0
+HAO.US,D,20240604,000000,175,182.75,164.5,166.25,14331.44,0
+HAO.US,D,20240605,000000,171.867,172,146.5,152.5,17753.4,0
+HAO.US,D,20240606,000000,158.71,170.388,149.5,169.5,14234.52,0
+HAO.US,D,20240607,000000,163.25,187,163.25,174.75,16307.4,0
+HAO.US,D,20240610,000000,166.75,174.985,159.75,169.5,17600.48,0
+HAO.US,D,20240611,000000,170.75,178.875,144,150,20731.08,0
+HAO.US,D,20240612,000000,159.7,164.25,147.5,156.5,15456.4,0
+HAO.US,D,20240613,000000,155,162.25,147,160.25,19135.24,0
+HAO.US,D,20240614,000000,151.5,159.125,132.3,140,26377.12,0
+HAO.US,D,20240617,000000,149.25,149.25,121.75,143.25,24245.2,0
+HAO.US,D,20240618,000000,137.75,139.75,101.188,115,28628,0
+HAO.US,D,20240620,000000,109.75,164.75,109.75,155.5,27730.24,0
+HAO.US,D,20240621,000000,139,147.498,123,135.25,23278.24,0
+HAO.US,D,20240624,000000,132.75,147.75,121.752,145.25,21192.24,0
+HAO.US,D,20240625,000000,146,146,130,137,24319.08,0
+HAO.US,D,20240626,000000,130,146,120,122,27428.32,0
+HAO.US,D,20240627,000000,125.25,130.75,113,128,26851.2,0
+HAO.US,D,20240628,000000,121,139.748,118.75,133.5,29539.36,0
+HAO.US,D,20240701,000000,133.5,137.5,123.5,128.25,31755.52,0
+HAO.US,D,20240702,000000,122.75,134.75,115.125,120,29474.28,0
+HAO.US,D,20240703,000000,121.5,133.25,117,133,21697.600000000002,0
+HAO.US,D,20240705,000000,129,138,121.3,125.75,29821.64,0
+HAO.US,D,20240708,000000,121.5,135.225,120,131,31277.2,0
+HAO.US,D,20240709,000000,139,172.25,128.05,165,41595.4,0
+HAO.US,D,20240710,000000,146,173.25,146,162,26173.36,0
+HAO.US,D,20240711,000000,153.25,172.725,153.25,163.25,24493.4,0
+HAO.US,D,20240712,000000,163.25,169.25,137.75,140.998,21966.36,0
+HAO.US,D,20240715,000000,140,152.25,132.513,139.5,26122.8,0
+HAO.US,D,20240716,000000,140,167.498,135,151.75,31749.56,0
+HAO.US,D,20240717,000000,145.5,163,143.25,149.25,27130.440000000002,0
+HAO.US,D,20240718,000000,146.75,157.25,122.5,124.25,27725.96,0
+HAO.US,D,20240719,000000,127.75,127.75,97.25,99,27467.56,0
+HAO.US,D,20240722,000000,103.75,106.11,97.5,99.25,27270.68,0
+HAO.US,D,20240723,000000,98.25,98.25,87.5,94.5,25912.2,0
+HAO.US,D,20240724,000000,96.75,116.25,94.5,109,29388.760000000002,0
+HAO.US,D,20240725,000000,106,111.5,95.75,98.5,26827.920000000002,0
+HAO.US,D,20240726,000000,98.5,100.5,92.75,96.25,24839.68,0
+HAO.US,D,20240729,000000,98.5,105.523,91.5,93.25,24896.24,0
+HAO.US,D,20240730,000000,94,96.5,89.25,93.75,26211.36,0
+HAO.US,D,20240731,000000,94.5,112.75,91,105,27807.68,0
+HAO.US,D,20240801,000000,104.5,110.5,95.25,100.5,24488.08,0
+HAO.US,D,20240802,000000,98.5,103,90.5,90.75,25827.2,0
+HAO.US,D,20240805,000000,92.75,103.5,87.5,101.25,26287.48,0
+HAO.US,D,20240806,000000,99.75,102.497,92.5,92.5,25606.48,0
+HAO.US,D,20240807,000000,97.25,98.2375,84.75,87.5,25830.64,0
+HAO.US,D,20240808,000000,88.25,90.5,79.5,90.5,24728.56,0
+HAO.US,D,20240809,000000,89.25,94.25,86.2875,86.5,24016.920000000002,0
+HAO.US,D,20240812,000000,86,90.25,68,69.5,29003.760000000002,0
+HAO.US,D,20240813,000000,70.5,77.5,62,73.25,29426.32,0
+HAO.US,D,20240814,000000,69.75,80,69.75,79.25,26884.52,0
+HAO.US,D,20240815,000000,77.25,85.5,74.75,76.75,25893.2,0
+HAO.US,D,20240816,000000,76.5,84.25,74.75,82,26537.12,0
+HAO.US,D,20240819,000000,82.5,97.9975,80,97.25,25558.72,0
+HAO.US,D,20240820,000000,95.25,97.75,85,91.25,25423.72,0
+HAO.US,D,20240821,000000,93,107,89.3425,104.75,25774.36,0
+HAO.US,D,20240822,000000,105.5,115.75,94.5,94.75,26436.600000000002,0
+HAO.US,D,20240823,000000,94.75,107.248,88,92.25,24590.68,0
+HAO.US,D,20240826,000000,88.5,99.75,86,97,23965.44,0
+HAO.US,D,20240827,000000,99.5,99.5,87.5,87.5,24400.68,0
+HAO.US,D,20240828,000000,86.5,92,83.25,90,23646.32,0
+HAO.US,D,20240829,000000,91.75,94,85.25,86.25,25539.68,0
+HAO.US,D,20240830,000000,86.75,94.125,81.5,83,25948.96,0
+HAO.US,D,20240903,000000,80.5,92.25,79.25,88,25141.12,0
+HAO.US,D,20240904,000000,87.25,95,85,91.75,25146.48,0
+HAO.US,D,20240905,000000,92.25,101.75,91.25,99.25,26447.48,0
+HAO.US,D,20240906,000000,98,104,85.75,88.75,26836.64,0
+HAO.US,D,20240909,000000,87.5,92.75,78.75,86.75,16508.32,0
+HAO.US,D,20240910,000000,86,104.5,84.75,99.75,25780.72,0
+HAO.US,D,20240911,000000,104.5,115.5,92.25,111,17229.16,0
+HAO.US,D,20240912,000000,109.75,124.25,104,108,27249.72,0
+HAO.US,D,20240913,000000,108.25,115.25,91.75,95,17602.24,0
+HAO.US,D,20240916,000000,95.25,95.25,83.75,89,28303.36,0
+HAO.US,D,20240917,000000,91.25,94.5,68.75,70.75,24756.2,0
+HAO.US,D,20240918,000000,71.25,85.75,62.75,75,31072.4,0
+HAO.US,D,20240919,000000,22,24.25,15,20,331158.44,0
+HAO.US,D,20240920,000000,19.8725,19.8725,14,14.5,106495.52,0
+HAO.US,D,20240923,000000,14.55,15.4875,11.235,12,82084.88,0
+HAO.US,D,20240924,000000,12.3725,12.4975,9.1925,10,94672.88,0
+HAO.US,D,20240925,000000,10.0275,11.3,9.6275,11.1275,61498.200000000004,0
+HAO.US,D,20240926,000000,11.1625,11.2,9.6275,10.675,33935.4,0
+HAO.US,D,20240927,000000,10.4925,10.9725,10.05,10.375,22123.12,0
+HAO.US,D,20240930,000000,10.3025,10.7475,8.7575,9.0025,33314.2,0
+HAO.US,D,20241001,000000,9,9.235,8.0125,8.2525,43063.8,0
+HAO.US,D,20241002,000000,8.2525,8.615,7.2525,7.3075,131100.16,0
+HAO.US,D,20241003,000000,6.87,7,6.3125,6.675,60724.72,0
+HAO.US,D,20241004,000000,6.675,7.495,6.635,7.1525,73117.6,0
+HAO.US,D,20241007,000000,6.335,6.395,5.25,5.3375,280895.12,0
+HAO.US,D,20241008,000000,5.0425,5.0725,4.2,4.425,223011.16,0
+HAO.US,D,20241009,000000,4.1425,4.235,3.6225,3.805,873847.48,0
+HAO.US,D,20241010,000000,3.805,4.4075,3.625,4.025,207182.16,0
+HAO.US,D,20241011,000000,4.15,4.295,4.025,4.2675,115215.04000000001,0
+HAO.US,D,20241014,000000,4.18,4.4975,4.075,4.3,78457.88,0
+HAO.US,D,20241015,000000,4.3,4.675,4.1525,4.57,318525.92,0
+HAO.US,D,20241016,000000,4.79,5.75,4.6275,5,437081.24,0
+HAO.US,D,20241017,000000,4.95,5.6225,4.515,5.255,260663.36000000002,0
+HAO.US,D,20241018,000000,5.275,5.725,5.0075,5.1125,211028.12,0
+HAO.US,D,20241021,000000,4.9675,5.465,4.6,4.9075,154199.72,0
+HAO.US,D,20241022,000000,4.85,4.9525,4.615,4.76,99697.12,0
+HAO.US,D,20241023,000000,4.875,4.945,4.575,4.65,81324.56,0
+HAO.US,D,20241024,000000,4.5125,4.705,4.0725,4.25,117004.28,0
+HAO.US,D,20241025,000000,4.1225,4.5,3.8275,4.3725,79642.36,0
+HAO.US,D,20241028,000000,4.3,4.545,4.2525,4.325,21461.28,0
+HAO.US,D,20241029,000000,4.555,4.8125,4.275,4.5,381687.92,0
+HAO.US,D,20241030,000000,6.3,6.6875,4.9725,5.0625,3152493.92,0
+HAO.US,D,20241031,000000,4.705,5.6175,4.5125,5.2125,278048.88,0
+HAO.US,D,20241101,000000,5.2225,5.45,4.8,5.2,135553.04,0
+HAO.US,D,20241104,000000,4.65,5.195,4.5,4.6275,123694.2,0
+HAO.US,D,20241105,000000,4.5825,4.995,4.5825,4.7475,42379.28,0
+HAO.US,D,20241106,000000,4.605,4.72,4.25,4.375,70610.88,0
+HAO.US,D,20241107,000000,4.375,5.085,4.375,4.9425,300616.04,0
+HAO.US,D,20241108,000000,5.5,6.5,4.4525,4.7475,844988.0800000001,0
+HAO.US,D,20241111,000000,4.625,5.0975,4.55,5.0825,133176.4,0
+HAO.US,D,20241112,000000,4.7525,5,4.63,4.7975,69997.64,0
+HAO.US,D,20241113,000000,4.945,4.945,4.515,4.825,56383.12,0
+HAO.US,D,20241114,000000,4.75,5.575,4.605,5.34,380524.68,0
+HAO.US,D,20241115,000000,5.5475,5.9775,4.955,5.1875,364728.64,0
+HAO.US,D,20241118,000000,5.3725,5.5125,5.13,5.5,282460.56,0
+HAO.US,D,20241119,000000,5.55,6.79,5.3475,5.6475,657506.4400000001,0
+HAO.US,D,20241120,000000,5.195,5.6625,5.195,5.625,127272.04000000001,0
+HAO.US,D,20241121,000000,5.6725,6.5,5.38,6.225,160914.64,0
+HAO.US,D,20241122,000000,6.5,6.645,5.875,6.125,121835.52,0
+HAO.US,D,20241125,000000,5.9,6.1225,5.625,5.875,75357.36,0
+HAO.US,D,20241126,000000,5.6125,5.72,4.97,5.125,123073.72,0
+HAO.US,D,20241127,000000,2.97,3.625,2.8875,3.25,1496671.24,0
+HAO.US,D,20241129,000000,3.245,3.3625,3.0575,3.285,408089.92,0
+HAO.US,D,20241202,000000,3.2375,3.3325,3,3.1875,252415.32,0
+HAO.US,D,20241203,000000,3.15,3.2125,3.03,3.1375,159527.48,0
+HAO.US,D,20241204,000000,3.1475,3.95,3.075,3.9175,763540.48,0
+HAO.US,D,20241205,000000,3.61,3.61,3.1625,3.2875,275700.76,0
+HAO.US,D,20241206,000000,3.29,3.43,3.0925,3.2175,169192.52,0
+HAO.US,D,20241209,000000,3.4275,3.735,3.125,3.6475,540454.92,0
+HAO.US,D,20241210,000000,3.5975,3.8725,3.3,3.55,472823.64,0
+HAO.US,D,20241211,000000,3.3575,3.445,3.225,3.3125,153537.64,0
+HAO.US,D,20241212,000000,3.25,3.55,3.1575,3.47,196519.52000000002,0
+HAO.US,D,20241213,000000,3.25,3.3975,3.2,3.295,84050.84,0
+HAO.US,D,20241216,000000,3.25,3.345,3.0075,3.0525,100700.48,0
+HAO.US,D,20241217,000000,3.0275,3.45,3.0275,3.41,202548.88,0
+HAO.US,D,20241218,000000,3.5,3.5,3.075,3.125,117627.92,0
+HAO.US,D,20241219,000000,3.175,3.25,2.95,2.975,156975.52,0
+HAO.US,D,20241220,000000,2.74,2.74,2.3,2.5,220232.52000000002,0
+HAO.US,D,20241223,000000,2.555,2.565,2.355,2.44,112004.36,0
+HAO.US,D,20241224,000000,2.55,2.8975,2.465,2.7125,178613.32,0
+HAO.US,D,20241226,000000,2.75,3.1625,2.7325,3.1225,183611.6,0
+HAO.US,D,20241227,000000,3.085,3.2125,2.9075,3.17,112435.12,0
+HAO.US,D,20241230,000000,3.2225,3.485,2.965,3.325,243771.24,0
+HAO.US,D,20241231,000000,3.9025,4.4375,3.56,3.75,1957360.56,0
+HAO.US,D,20250102,000000,4,4,3.53,3.7075,236462.16,0
+HAO.US,D,20250103,000000,3.75,4.5925,3.5025,4.1225,833185.72,0
+HAO.US,D,20250106,000000,4.5,4.9875,4.065,4.305,551547.4,0
+HAO.US,D,20250107,000000,4.625,4.625,4.075,4.18,207210.08000000002,0
+HAO.US,D,20250108,000000,3.815,3.9425,3.5275,3.725,157940.04,0
+HAO.US,D,20250110,000000,3.515,3.925,3.3525,3.805,128561.96,0
+HAO.US,D,20250113,000000,3.6525,3.805,3.3525,3.5,62168.96,0
+HAO.US,D,20250114,000000,3.725,3.725,3.5,3.555,33458.76,0
+HAO.US,D,20250115,000000,3.435,3.5375,3.3775,3.4475,40788.68,0
+HAO.US,D,20250116,000000,3.375,4,3.275,3.45,232541.92,0
+HAO.US,D,20250117,000000,3.25,3.7025,3.2175,3.5,50373.44,0
+HAO.US,D,20250121,000000,3.4,3.5575,3.065,3.495,42412.44,0
+HAO.US,D,20250122,000000,3.4425,3.4575,3.1,3.365,43133,0
+HAO.US,D,20250123,000000,2.4975,2.7475,2.4775,2.61,229662,0
+HAO.US,D,20250124,000000,2.7075,2.7075,2.425,2.5825,112916.92,0
+HAO.US,D,20250127,000000,2.45,3.12,2.3,2.51,596599,0
+HAO.US,D,20250128,000000,2.52,4,2.41,3.7,2812515,0
+HAO.US,D,20250129,000000,2.77,2.94,2.5,2.53,484944,0
+HAO.US,D,20250130,000000,2.49,2.75,2.3424,2.5,170185,0
+HAO.US,D,20250131,000000,2.56,2.71,2.3,2.33,260686,0
+HAO.US,D,20250203,000000,2.3,2.37,2,2.31,165629,0
+HAO.US,D,20250204,000000,2.23,2.2845,2.12,2.14,176172,0
+HAO.US,D,20250205,000000,2.18,2.18,2.01,2.1,157130,0
+HAO.US,D,20250206,000000,2.1899,2.1899,1.8139,1.95,109493,0
+HAO.US,D,20250207,000000,1.92,2.0223,1.86,1.9,83187,0
+HAO.US,D,20250210,000000,1.85,1.98,1.7524,1.94,130697,0
+HAO.US,D,20250211,000000,1.92,2.02,1.79,1.83,84267,0
+HAO.US,D,20250212,000000,1.85,1.99,1.85,1.93,88499,0
+HAO.US,D,20250213,000000,1.92,2.06,1.9,2,70332,0
+HAO.US,D,20250214,000000,1.99,2.0999,1.98,2,51584,0
+HAO.US,D,20250218,000000,2.03,2.11,1.71,1.96,105586,0
+HAO.US,D,20250219,000000,1.91,1.9401,1.82,1.895,72638,0
+HAO.US,D,20250220,000000,1.85,1.91,1.79,1.86,45671,0
+HAO.US,D,20250221,000000,1.87,1.875,1.77,1.85,100224,0
+HAO.US,D,20250224,000000,1.87,2.17,1.83,2,178696,0
+HAO.US,D,20250225,000000,1.99,2.07,1.84,1.9,122020,0
+HAO.US,D,20250226,000000,1.9,2.1299,1.87,1.98,108178,0
+HAO.US,D,20250227,000000,1.98,2,1.87,1.91,45709,0
+HAO.US,D,20250228,000000,1.8802,1.8968,1.76,1.805,75168,0
+HAO.US,D,20250303,000000,1.81,1.8512,1.71,1.71,58292,0
+HAO.US,D,20250304,000000,1.74,1.74,1.4,1.66,66821,0
+HAO.US,D,20250305,000000,1.66,1.75,1.63,1.73,17211,0
+HAO.US,D,20250306,000000,1.72,1.72,1.6106,1.65,17419,0
+HAO.US,D,20250307,000000,1.66,1.69,1.63,1.63,21404,0
+HAO.US,D,20250310,000000,1.55,1.72,1.55,1.6,34279,0
+HAO.US,D,20250311,000000,1.62,1.62,1.5,1.56,46654,0
+HAO.US,D,20250312,000000,1.53,1.55,1.5,1.55,11868,0
+HAO.US,D,20250313,000000,1.57,1.64,1.55,1.56,12691,0
+HAO.US,D,20250314,000000,1.56,1.6463,1.55,1.64,11808,0
+HAO.US,D,20250317,000000,1.62,1.699,1.6001,1.66,10390,0
+HAO.US,D,20250318,000000,1.65,1.83,1.63,1.69,14975,0
+HAO.US,D,20250319,000000,1.74,1.8,1.6926,1.76,17388,0
+HAO.US,D,20250320,000000,1.755,2.1539,1.755,1.97,75842,0
+HAO.US,D,20250321,000000,1.98,1.98,1.76,1.79,53931,0
+HAO.US,D,20250324,000000,1.79,1.83,1.66,1.76,52313,0
+HAO.US,D,20250325,000000,1.74,1.75,1.7,1.75,26372,0
+HAO.US,D,20250326,000000,1.71,1.8299,1.71,1.77,18404,0
+HAO.US,D,20250327,000000,1.69,1.77,1.67,1.67,8623,0
+HAO.US,D,20250328,000000,1.62,1.6553,1.44,1.45,28685,0
+HAO.US,D,20250331,000000,1.44,1.44,1.21,1.2669,80300,0
+HAO.US,D,20250401,000000,1.27,1.27,0.8376,1.06,240369,0
+HAO.US,D,20250402,000000,1.06,1.2499,1.01,1.22,146640,0
+HAO.US,D,20250403,000000,1.22,1.31,1.02,1.15,49536,0
+HAO.US,D,20250404,000000,1.15,1.1542,0.98,0.98,74600,0
+HAO.US,D,20250407,000000,0.9785,1.05,0.92,1.01,33022,0
+HAO.US,D,20250408,000000,1.02,1.14,1.02,1.05,28810,0
+HAO.US,D,20250409,000000,1.04,1.4766,1.04,1.4,319116,0
+HAO.US,D,20250410,000000,1.37,1.39,1.27,1.27,28207,0
+HAO.US,D,20250411,000000,1.28,1.38,1.28,1.2812,24299,0
+HAO.US,D,20250414,000000,1.28,1.3949,1.26,1.29,22641,0
+HAO.US,D,20250415,000000,1.2901,1.38,1.11,1.35,64181,0
+HAO.US,D,20250416,000000,1.31,1.36,1.18,1.18,17461,0
+HAO.US,D,20250417,000000,1.17,1.29,1.06,1.17,60434,0
+HAO.US,D,20250421,000000,1.2096,1.273,1.09,1.11,41194,0
+HAO.US,D,20250422,000000,1.12,1.16,1.08,1.15,33258,0
+HAO.US,D,20250423,000000,1.19,1.22,1.172,1.22,13554,0
+HAO.US,D,20250424,000000,1.21,1.45,1.21,1.34,51505,0
+HAO.US,D,20250425,000000,1.3299,1.4589,1.29,1.41,40189,0
+HAO.US,D,20250428,000000,1.38,1.45,1.37,1.45,17465,0
+HAO.US,D,20250429,000000,1.45,1.45,1.08,1.201,46222,0
+HAO.US,D,20250430,000000,1.23,1.49,1.23,1.27,59231,0
+HAO.US,D,20250501,000000,1.29,1.35,1.2763,1.2855,6455,0
+HAO.US,D,20250502,000000,1.335,1.335,1.3163,1.32,4513,0
+HAO.US,D,20250505,000000,1.305,1.36,1.305,1.32,9233,0
+HAO.US,D,20250506,000000,1.32,1.4239,1.26,1.39,24224,0
+HAO.US,D,20250507,000000,1.4139,1.75,1.405,1.662546,89916,0
+HAO.US,D,20250508,000000,1.65,1.655,1.4137,1.49,37541,0
+HAO.US,D,20250509,000000,1.49,1.6,1.31,1.535,116229,0
+HAO.US,D,20250512,000000,1.5145,1.62,1.46,1.62,32451,0
+HAO.US,D,20250513,000000,1.59,1.7,1.371,1.46,69521,0
+HAO.US,D,20250514,000000,1.45,1.58,1.45,1.51,80307,0
+HAO.US,D,20250515,000000,1.58,1.58,1.45,1.48,14266,0
+HAO.US,D,20250516,000000,1.47,1.5519,1.4,1.4,27835,0
+HAO.US,D,20250519,000000,1.41,1.45,1.3301,1.37,16269,0
+HAO.US,D,20250520,000000,1.35,1.47,1.31,1.41,22101,0
+HAO.US,D,20250521,000000,1.44,1.58,1.39,1.39,22003,0
+HAO.US,D,20250522,000000,1.4675,1.5,1.33,1.45,24294,0
+HAO.US,D,20250523,000000,1.4,2.31,1.33,1.59,937252,0
+HAO.US,D,20250527,000000,1.57,1.6,1.31,1.38,95964,0
+HAO.US,D,20250528,000000,1.34,1.5101,0.955,1.19,308727,0
+HAO.US,D,20250529,000000,1.19,1.46,1.18,1.4,72444,0
+HAO.US,D,20250530,000000,1.32,1.8399,1.32,1.52,665756,0
+HAO.US,D,20250602,000000,1.48,1.58,1.38,1.46,96477,0
+HAO.US,D,20250603,000000,1.46,1.54,1.37,1.41,57386,0
+HAO.US,D,20250604,000000,1.4228,1.5476,1.38,1.46,30319,0
+HAO.US,D,20250605,000000,1.455,1.455,1.35,1.35,55189,0
+HAO.US,D,20250606,000000,1.36,1.4223,1.3201,1.39,40707,0
+HAO.US,D,20250609,000000,1.39,1.43,1.3501,1.37,27877,0
+HAO.US,D,20250610,000000,1.37,1.415,1.37,1.38,10691,0
+HAO.US,D,20250611,000000,1.375,1.45,1.34,1.36,19239,0
+HAO.US,D,20250612,000000,1.36,1.38,1.28,1.28,31029,0
+HAO.US,D,20250613,000000,1.29,1.31,1.26,1.3,17473,0
+HAO.US,D,20250616,000000,1.3,1.34,1.18,1.21,20325,0
+HAO.US,D,20250617,000000,1.23,1.3,1.23,1.2783,25546,0
+HAO.US,D,20250618,000000,1.28,1.2899,1.25,1.28,9864,0
+HAO.US,D,20250620,000000,1.28,1.2819,1.094,1.15,96677,0
+HAO.US,D,20250623,000000,1.15,1.1799,1.11,1.17,26320,0
+HAO.US,D,20250624,000000,1.2199,1.27,1.18,1.2401,48454,0
+HAO.US,D,20250625,000000,1.305,1.305,1.26,1.29,4809,0
+HAO.US,D,20250626,000000,1.2538,1.2962,1.18,1.26,52763,0
+HAO.US,D,20250627,000000,1.26,1.34,1.1808,1.3,12277,0
+HAO.US,D,20250630,000000,1.31,1.31,1.2892,1.3,3966,0
+HAO.US,D,20250701,000000,1.29,1.36,1.24,1.27,14083,0
+HAO.US,D,20250702,000000,1.27,1.28,1.25,1.2566,3490,0
+HAO.US,D,20250703,000000,1.27,1.45,1.222,1.4,55769,0
+HAO.US,D,20250707,000000,1.38,1.4865,1.3585,1.46,34256,0
+HAO.US,D,20250708,000000,1.42,1.4374,1.29,1.3,50066,0
+HAO.US,D,20250709,000000,1.3,1.35,1.3,1.33,16213,0
+HAO.US,D,20250710,000000,1.31,1.41,1.31,1.38,27108,0
+HAO.US,D,20250711,000000,1.38,1.3899,1.35,1.36,10354,0
+HAO.US,D,20250714,000000,1.3598,1.4,1.34,1.4,8816,0
+HAO.US,D,20250715,000000,1.39,1.48,1.37,1.44,44858,0
+HAO.US,D,20250716,000000,1.3908,1.45,1.3,1.36,80979,0
+HAO.US,D,20250717,000000,1.34,1.44,1.32,1.4,70376,0
+HAO.US,D,20250718,000000,1.38,1.43,1.351,1.43,20861,0
+HAO.US,D,20250721,000000,1.4316,1.445,1.38,1.41,30584,0
+HAO.US,D,20250722,000000,1.3793,1.45,1.3793,1.42,9356,0
+HAO.US,D,20250723,000000,1.38,1.41,1.36,1.4,11683,0
+HAO.US,D,20250724,000000,1.3651,1.4,1.26,1.38,16809,0
+HAO.US,D,20250725,000000,1.3789,1.3789,1.3057,1.3499,2571,0
+HAO.US,D,20250728,000000,1.35,1.39,1.35,1.3899,4412,0
+HAO.US,D,20250729,000000,1.4002,1.4002,1.34,1.352,4224,0
+HAO.US,D,20250730,000000,1.33,1.3867,1.2626,1.2626,6925,0
+HAO.US,D,20250731,000000,1.28,1.37,1.27,1.36,3337,0
+HAO.US,D,20250801,000000,1.315,1.315,1.21,1.25,11802,0
+HAO.US,D,20250804,000000,1.25,1.25,1.22,1.23,9786,0
+HAO.US,D,20250805,000000,1.26,1.26,1.23,1.23,5469,0
+HAO.US,D,20250806,000000,1.23,1.23,1.17,1.2102,14320,0
+HAO.US,D,20250807,000000,1.25,1.25,1.17,1.18,3945,0
+HAO.US,D,20250808,000000,1.17,1.1793,1.17,1.17,2923,0
+HAO.US,D,20250811,000000,1.19,1.21,1.15,1.15,10013,0
+HAO.US,D,20250812,000000,1.15,1.2026,1.15,1.16,10296,0
+HAO.US,D,20250813,000000,1.16,1.2165,1.16,1.19,8431,0
+HAO.US,D,20250814,000000,1.19,1.24,1.13,1.1592,23760,0
+HAO.US,D,20250815,000000,1.17,1.24,1.11,1.19,48008,0
+HAO.US,D,20250818,000000,1.18,1.36,1.18,1.225,26666,0
+HAO.US,D,20250819,000000,1.25,1.2617,0.999,1.1399,73501,0
+HAO.US,D,20250820,000000,1.1299,1.19,1.07,1.15,21170,0
+HAO.US,D,20250821,000000,1.16,1.17,1.1513,1.17,7361,0
+HAO.US,D,20250822,000000,1.16,1.2099,1.16,1.19,4612,0
+HAO.US,D,20250825,000000,1.22,1.55,1.1,1.1,497802,0
+HAO.US,D,20250826,000000,1.13,1.2569,1.1,1.22,38988,0
+HAO.US,D,20250827,000000,1.2,1.22,1.11,1.196,14526,0
+HAO.US,D,20250828,000000,1.19,1.19,1.12,1.19,25183,0
+HAO.US,D,20250829,000000,1.17,1.18,1.1472,1.174,4004,0
+HAO.US,D,20250902,000000,1.17,1.2043,1.1628,1.18,16565,0
+HAO.US,D,20250903,000000,1.18,1.1923,1.17,1.17,13290,0
+HAO.US,D,20250904,000000,1.1521,1.1674,1.13,1.13,12220,0
+HAO.US,D,20250905,000000,1.12,1.15,1.1025,1.14,7016,0
+HAO.US,D,20250908,000000,1.13,1.24,1.1052,1.19,39193,0
+HAO.US,D,20250909,000000,1.2,1.5,1.2,1.3709,220397,0
+HAO.US,D,20250910,000000,1.32,1.37,1.25,1.25,80855,0
+HAO.US,D,20250911,000000,1.46,2.23,1.32,1.48,26644002,0
+HAO.US,D,20250912,000000,1.45,1.46,1.31,1.32,329573,0
+HAO.US,D,20250915,000000,1.3,1.39,1.22,1.28,141410,0
+HAO.US,D,20250916,000000,1.28,1.31,1.222,1.25,59020,0
+HAO.US,D,20250917,000000,1.23,1.32,1.23,1.29,78267,0
+HAO.US,D,20250918,000000,1.25,1.2998,1.23,1.24,85105,0
+HAO.US,D,20250919,000000,1.2,1.3279,1.2,1.24,65906,0
+HAO.US,D,20250922,000000,1.252,1.311,1.22,1.26,32126,0
+HAO.US,D,20250923,000000,1.242,1.31,1.23,1.23,52033,0
+HAO.US,D,20250924,000000,1.23,1.3,1.23,1.25,72347,0
+HAO.US,D,20250925,000000,1.25,1.3,1.2,1.28,40231,0
+HAO.US,D,20250926,000000,1.27,1.27,1.2,1.25,39153,0
+HAO.US,D,20250929,000000,1.25,1.3294,1.22,1.23,31319,0
+HAO.US,D,20250930,000000,1.25,1.25,1.2,1.2,30360,0
+HAO.US,D,20251001,000000,1.2,1.5425,1.2,1.31,661072,0
+HAO.US,D,20251002,000000,1.25,1.29,1.23,1.28,46323,0
+HAO.US,D,20251003,000000,1.29,1.32,1.26,1.3,22965,0
+HAO.US,D,20251006,000000,1.24,1.29,1.24,1.28,7510,0
+HAO.US,D,20251007,000000,1.28,1.3299,1.245,1.29,49337,0
+HAO.US,D,20251008,000000,1.244,1.3,1.2209,1.29,35668,0
+HAO.US,D,20251009,000000,1.27,1.29,1.1601,1.25,61467,0
+HAO.US,D,20251010,000000,1.26,1.26,1.08,1.2,67907,0
+HAO.US,D,20251013,000000,1.1898,1.2,1.0901,1.18,23215,0
+HAO.US,D,20251014,000000,1.18,1.18,1.11,1.14,30026,0
+HAO.US,D,20251015,000000,1.15,1.19,1.09,1.09,22075,0
+HAO.US,D,20251016,000000,1.12,1.16,1.1,1.12,29013,0
+HAO.US,D,20251017,000000,1.13,1.1444,1.08,1.14,17935,0
+HAO.US,D,20251020,000000,1.11,1.17,1.0801,1.12,34432,0
+HAO.US,D,20251021,000000,1.12,1.17,1.12,1.15,26844,0
+HAO.US,D,20251022,000000,1.14,1.2,1.11,1.16,30333,0
+HAO.US,D,20251023,000000,1.15,1.2,1.14,1.16,35045,0
+HAO.US,D,20251024,000000,1.1,1.24,1.1,1.22,34084,0
+HAO.US,D,20251027,000000,1.22,1.22,1.18,1.2,41439,0
+HAO.US,D,20251028,000000,1.19,1.21,1.13,1.13,16670,0
+HAO.US,D,20251029,000000,1.18,1.18,1.13,1.16,5454,0
+HAO.US,D,20251030,000000,1.15,1.19,1.14,1.15,29407,0
+HAO.US,D,20251031,000000,1.13,1.16,1.11,1.14,22199,0
+HAO.US,D,20251103,000000,1.12,1.12,1.0106,1.03,44406,0
+HAO.US,D,20251104,000000,1.04,1.09,1.04,1.07,20392,0
+HAO.US,D,20251105,000000,1.05,1.07,1.04,1.07,10977,0
+HAO.US,D,20251106,000000,1.04,1.05,0.9238,1.01,63945,0
+HAO.US,D,20251107,000000,0.9797,0.99,0.93,0.9768,29853,0
+HAO.US,D,20251110,000000,0.926,0.97,0.926,0.933,28269,0
+HAO.US,D,20251111,000000,0.926,0.93,0.86,0.86,12516,0
+HAO.US,D,20251112,000000,0.85,0.939,0.8301,0.939,39666,0
+HAO.US,D,20251113,000000,0.9393,0.96,0.85,0.9066,10707,0
+HAO.US,D,20251114,000000,0.8607,0.91,0.8211,0.88,33381,0
+HAO.US,D,20251117,000000,0.91,0.94,0.831,0.9,9461,0
+HAO.US,D,20251118,000000,0.88,0.89,0.86,0.89,19106,0
+HAO.US,D,20251119,000000,0.88,0.88,0.82568,0.85,5813,0
+HAO.US,D,20251120,000000,0.875001,0.8999,0.85,0.8999,28976,0
+HAO.US,D,20251121,000000,0.9001,0.9001,0.86,0.9,4195,0
+HAO.US,D,20251124,000000,0.82,0.915,0.82,0.91,6253,0
+HAO.US,D,20251125,000000,0.894999,0.894999,0.875001,0.89,1084,0
+HAO.US,D,20251126,000000,0.96,0.97,0.9456,0.96,59128,0
+HAO.US,D,20251128,000000,0.984601,1.07,0.9792,1.07,22154,0
+HAO.US,D,20251201,000000,0.9951,1.04,0.99,1.03,11370,0
+HAO.US,D,20251202,000000,0.97,1.03,0.96,1.03,2699,0
+HAO.US,D,20251203,000000,1.04,1.04,1.0001,1.03,9040,0
+HAO.US,D,20251204,000000,1,1.045,0.9845,1.04,12464,0
+HAO.US,D,20251205,000000,0.9101,1.03,0.9101,1,5919,0
+HAO.US,D,20251208,000000,1.025,1.07,0.9799,0.9834,89836,0
+HAO.US,D,20251209,000000,0.9758,1.055,0.9616,1.039,12911,0
+HAO.US,D,20251210,000000,1.02,1.12,1,1.06,46995,0
+HAO.US,D,20251211,000000,1.045,1.12,1.0001,1.07,32501,0
+HAO.US,D,20251212,000000,1.03,1.12,1.01,1.05,19827,0
+HAO.US,D,20251215,000000,1.05,1.088,1,1.04,40747,0
+HAO.US,D,20251216,000000,1.05,1.07,1,1.06,3239,0
+HAO.US,D,20251217,000000,1.06,1.06,1.02,1.035,2194,0
+HAO.US,D,20251218,000000,1.0579,1.09,0.97,0.985,64662,0
+HAO.US,D,20251219,000000,1.04,1.08,0.992,1,30343,0
+HAO.US,D,20251222,000000,0.9711,1.025,0.9711,0.9916,22303,0
+HAO.US,D,20251223,000000,0.9916,1.02,0.99,0.992,10204,0
+HAO.US,D,20251224,000000,1.03,1.05,1.01,1.0156,9935,0
+HAO.US,D,20251226,000000,1,1.04,1,1.03,3332,0
+HAO.US,D,20251229,000000,1.01,1.05,1.01,1.04,8530,0
+HAO.US,D,20251230,000000,1,1.04,1,1.04,10851,0
+HAO.US,D,20251231,000000,1.02,1.09,1.02,1.07,15031,0
+HAO.US,D,20260102,000000,1.07,1.08,1.04,1.04,10377,0
+HAO.US,D,20260105,000000,1.07,1.1,1.03,1.03,55249,0
+HAO.US,D,20260106,000000,1.0375,1.0375,1.0375,1.0375,1276,0
+HAO.US,D,20260107,000000,1.0387,1.0502,1.02,1.0301,18307,0
+HAO.US,D,20260108,000000,1.0651,1.18,1.03,1.16,95681,0
+HAO.US,D,20260109,000000,1.18,1.5,1.125,1.46,292229,0
+HAO.US,D,20260112,000000,1.47,1.63,1.35,1.57,93251,0
+HAO.US,D,20260113,000000,1.57,1.63,1.39,1.6,71551,0
+HAO.US,D,20260114,000000,1.56,1.57,1.11,1.48,33438,0
+HAO.US,D,20260115,000000,1.4212,1.5,1.41,1.5,19921,0
+HAO.US,D,20260116,000000,1.5296,1.7,1.5296,1.6,45802,0
+HAO.US,D,20260120,000000,1.6,1.6,1.55,1.56,22148,0
+HAO.US,D,20260121,000000,1.55,1.6398,1.3434,1.58,19960,0
+HAO.US,D,20260122,000000,1.56,1.59,1.52,1.57,20788,0
+HAO.US,D,20260123,000000,1.52,1.61,1.45,1.51,33350,0
+HAO.US,D,20260126,000000,1.5,1.505,1.46,1.48,8195,0
+HAO.US,D,20260127,000000,1.46,1.5,1.4,1.4679,73993,0
+HAO.US,D,20260128,000000,1.43,1.5,1.4,1.41,24771,0
+HAO.US,D,20260129,000000,1.38,1.45,1.38,1.41,17038,0
+HAO.US,D,20260130,000000,1.409,1.4341,1.38,1.38,9093,0
+HAO.US,D,20260202,000000,1.42,1.435,1.39,1.39,1848,0
+HAO.US,D,20260203,000000,1.36,1.405,1.36,1.37,11011,0
+HAO.US,D,20260204,000000,1.35,1.363,1.33,1.33,6726,0
+HAO.US,D,20260205,000000,1.35,1.37,1.21,1.23,24012,0
+HAO.US,D,20260206,000000,1.15,1.21,0.95,1.1,121306,0
+HAO.US,D,20260209,000000,1.11,1.21,1.1,1.21,27646,0
+HAO.US,D,20260210,000000,1.17,1.25,1.17,1.23,10225,0
+HAO.US,D,20260211,000000,1.23,1.4217,1.23,1.24,6960,0
+HAO.US,D,20260212,000000,1.2401,1.25,1.23,1.23,6578,0
+HAO.US,D,20260213,000000,1.23,1.24,1.0801,1.21,23412,0
+HAO.US,D,20260217,000000,1.22,1.2215,1.21,1.21,5587,0
+HAO.US,D,20260218,000000,1.19,1.19,1.17,1.17,4152,0
diff --git a/daily/us/nasdaq stocks/1/hcai.us.txt b/daily/us/nasdaq stocks/1/hcai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e551d339fd8be4677eaf8c57dfcdd1c42cf69428
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcai.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCAI.US,D,20250205,000000,4.39,5.32,3.81,3.84,1987506,0
+HCAI.US,D,20250206,000000,3.74,4.18,3.7,3.76,626948,0
+HCAI.US,D,20250207,000000,3.71,5.12,3.7,5.12,1890699,0
+HCAI.US,D,20250210,000000,4.25,4.5,3.8,4.2,315876,0
+HCAI.US,D,20250211,000000,4.1,4.1,3.76,3.76,306169,0
+HCAI.US,D,20250212,000000,3.7,3.97,3.7,3.72,182238,0
+HCAI.US,D,20250213,000000,3.75,4.17,3.71,3.97,183293,0
+HCAI.US,D,20250214,000000,4.25,4.3899,3.94,4.09,72853,0
+HCAI.US,D,20250218,000000,4.19,4.2,3.75,3.8,117163,0
+HCAI.US,D,20250219,000000,3.99,4.3706,3.8,4.13,103188,0
+HCAI.US,D,20250220,000000,4.11,4.2,3.9,4.11,19686,0
+HCAI.US,D,20250221,000000,4.1,4.428,3.87,3.95,506641,0
+HCAI.US,D,20250224,000000,4,4.19,3.75,3.99,129410,0
+HCAI.US,D,20250225,000000,4.11,4.4376,3.9233,4.05,481808,0
+HCAI.US,D,20250226,000000,4,4.93,3.97,4.25,401101,0
+HCAI.US,D,20250227,000000,4.18,4.8551,4.18,4.56,180353,0
+HCAI.US,D,20250228,000000,4.84,4.9299,4.5001,4.6,101104,0
+HCAI.US,D,20250303,000000,4.6,4.67,4.19,4.19,16589,0
+HCAI.US,D,20250304,000000,4.2,5.04,3.9,5,185236,0
+HCAI.US,D,20250305,000000,4.73,6.1599,4.7,5.65,198410,0
+HCAI.US,D,20250306,000000,5.46,5.79,5.391,5.4,49554,0
+HCAI.US,D,20250307,000000,5.4,5.8,5.4,5.73,12062,0
+HCAI.US,D,20250310,000000,5.75,5.78,5.41,5.66,14944,0
+HCAI.US,D,20250311,000000,5.5552,5.98,5.4374,5.96,15054,0
+HCAI.US,D,20250312,000000,6.09,6.09,5.66,5.86,9060,0
+HCAI.US,D,20250313,000000,5.6481,6.5,5.6481,6.45,12035,0
+HCAI.US,D,20250314,000000,6.58,8.8,6.58,8.4,75794,0
+HCAI.US,D,20250317,000000,8.4,10.9742,7.62,10.08,226707,0
+HCAI.US,D,20250318,000000,9.89,10.7596,7.02,8.13,134834,0
+HCAI.US,D,20250319,000000,7.66,8.33,6.9496,7.1,84496,0
+HCAI.US,D,20250320,000000,7.19,7.41,6.45,6.55,48512,0
+HCAI.US,D,20250321,000000,6.36,7.89,5.4,6.55,93379,0
+HCAI.US,D,20250324,000000,6.56,7,6.38,6.4,37803,0
+HCAI.US,D,20250325,000000,6.7,6.84,5.5947,5.96,192148,0
+HCAI.US,D,20250326,000000,5.91,9.16,5.91,7.03,555203,0
+HCAI.US,D,20250327,000000,7.25,8.2,6.4662,7.41,299667,0
+HCAI.US,D,20250328,000000,7.28,7.78,5.6,6.4,396232,0
+HCAI.US,D,20250331,000000,6.5,8.2,6.5,7.98,90639,0
+HCAI.US,D,20250401,000000,8.37,8.7,8.01,8.21,47927,0
+HCAI.US,D,20250402,000000,8.02,8.06,7,7.38,33231,0
+HCAI.US,D,20250403,000000,7.34,7.76,6.95,7.4,53890,0
+HCAI.US,D,20250404,000000,7.13,7.47,6.95,7.47,17355,0
+HCAI.US,D,20250407,000000,7.4,7.47,6.8585,7.04,31382,0
+HCAI.US,D,20250408,000000,6.98,7.54,6.67,6.82,78434,0
+HCAI.US,D,20250409,000000,7.275,7.45,6.98,7.27,58442,0
+HCAI.US,D,20250410,000000,7.07,7.76,7.07,7.3,20537,0
+HCAI.US,D,20250411,000000,7.47,7.91,7.375,7.91,6363,0
+HCAI.US,D,20250414,000000,7.92,8.2764,7.3689,7.95,15253,0
+HCAI.US,D,20250415,000000,7.5101,7.985,7.38,7.55,73191,0
+HCAI.US,D,20250416,000000,7.72,7.94,7.4409,7.84,63377,0
+HCAI.US,D,20250417,000000,7.69,7.85,7.56,7.84,21728,0
+HCAI.US,D,20250421,000000,7.995,8.85,7.9,8.75,14552,0
+HCAI.US,D,20250422,000000,9.1,9.7621,8.4,8.72,79750,0
+HCAI.US,D,20250423,000000,9.03,9.2,8.5,8.5,84372,0
+HCAI.US,D,20250424,000000,8.59,8.8078,8.01,8.49,29896,0
+HCAI.US,D,20250425,000000,8.55,8.55,7.935,8.41,11418,0
+HCAI.US,D,20250428,000000,8.4,8.76,7.92,8.08,77057,0
+HCAI.US,D,20250429,000000,8.2,8.54,8.05,8.5,11643,0
+HCAI.US,D,20250430,000000,8.26,8.32,7.95,8.29,2984,0
+HCAI.US,D,20250501,000000,8.25,8.3,7.92,7.95,7074,0
+HCAI.US,D,20250502,000000,8.2,8.28,7.54,7.76,24373,0
+HCAI.US,D,20250505,000000,7.65,7.92,7.54,7.65,4903,0
+HCAI.US,D,20250506,000000,7.9,8.2,7.2,7.37,41315,0
+HCAI.US,D,20250507,000000,7.7,8.6,7.52,8.01,355283,0
+HCAI.US,D,20250508,000000,8.2,8.5,7.58,7.61,80345,0
+HCAI.US,D,20250509,000000,8,9.5,7.71,9.15,160990,0
+HCAI.US,D,20250512,000000,8.69,9.2016,8.16,8.52,182242,0
+HCAI.US,D,20250513,000000,8.8,10.615,7.59,8.61,464375,0
+HCAI.US,D,20250514,000000,8.18,9.31,8.18,9.19,164802,0
+HCAI.US,D,20250515,000000,9.26,9.6424,8.61,9.25,244808,0
+HCAI.US,D,20250516,000000,9,9.35,8.52,9.35,363623,0
+HCAI.US,D,20250519,000000,9.55,10.6,9.29,10,402243,0
+HCAI.US,D,20250520,000000,10.1,10.3,9.45,9.87,411373,0
+HCAI.US,D,20250521,000000,9.58,10.5,9,9.07,339556,0
+HCAI.US,D,20250522,000000,9.3,10.35,8.6,8.96,178476,0
+HCAI.US,D,20250523,000000,8.96,9.86,8.7162,9.86,240759,0
+HCAI.US,D,20250527,000000,9.54,10,9.09,9.58,306363,0
+HCAI.US,D,20250528,000000,9.76,9.87,7.95,9,162289,0
+HCAI.US,D,20250529,000000,8.38,9.1,8.07,8.23,138266,0
+HCAI.US,D,20250530,000000,8.135,8.6,5.84,6.37,865160,0
+HCAI.US,D,20250602,000000,6.34,6.91,4,4.04,904363,0
+HCAI.US,D,20250603,000000,4,4.2,1.42,1.57,5025684,0
+HCAI.US,D,20250604,000000,1.48,1.61,1.32,1.53,943454,0
+HCAI.US,D,20250605,000000,1.4,1.4999,1.35,1.37,561887,0
+HCAI.US,D,20250606,000000,1.35,1.44,1.3001,1.35,318359,0
+HCAI.US,D,20250609,000000,1.3,1.3462,1.2245,1.25,361162,0
+HCAI.US,D,20250610,000000,1.22,1.24,1.12,1.15,455954,0
+HCAI.US,D,20250611,000000,1.15,1.28,1.12,1.21,557754,0
+HCAI.US,D,20250612,000000,1.2,1.2,1.11,1.19,217975,0
+HCAI.US,D,20250613,000000,1.15,1.1796,1.05,1.1,240031,0
+HCAI.US,D,20250616,000000,1.14,1.14,1.06,1.09,70075,0
+HCAI.US,D,20250617,000000,1.09,1.11,1.05,1.05,114502,0
+HCAI.US,D,20250618,000000,1.03,1.055,0.98,1.02,194580,0
+HCAI.US,D,20250620,000000,0.99,1.03,0.9501,0.9821,127081,0
+HCAI.US,D,20250623,000000,1.145,1.25,0.9603,0.99,27301615,0
+HCAI.US,D,20250624,000000,0.97,1,0.89,0.918,871907,0
+HCAI.US,D,20250625,000000,0.908,0.908,0.8379,0.87,291694,0
+HCAI.US,D,20250626,000000,0.8577,0.87,0.75,0.8698,294718,0
+HCAI.US,D,20250627,000000,0.84,0.84,0.7555,0.8,155083,0
+HCAI.US,D,20250630,000000,0.816,0.8285,0.775,0.809,593161,0
+HCAI.US,D,20250701,000000,0.7638,0.7988,0.7638,0.7895,194363,0
+HCAI.US,D,20250702,000000,0.74,0.77,0.713,0.7675,160980,0
+HCAI.US,D,20250703,000000,0.7675,0.8375,0.7588,0.806422,122601,0
+HCAI.US,D,20250707,000000,0.79,0.8402,0.79,0.81,133003,0
+HCAI.US,D,20250708,000000,0.7857,0.79,0.7647,0.7787,83852,0
+HCAI.US,D,20250709,000000,0.785,0.791,0.7601,0.7899,102129,0
+HCAI.US,D,20250710,000000,0.778,0.7995,0.778,0.7877,48413,0
+HCAI.US,D,20250711,000000,0.8198,0.84,0.78,0.81,121648,0
+HCAI.US,D,20250714,000000,0.79,0.8496,0.7809,0.8,136299,0
+HCAI.US,D,20250715,000000,0.7922,0.809258,0.76,0.792,74748,0
+HCAI.US,D,20250716,000000,0.7789,0.794999,0.763101,0.7885,48155,0
+HCAI.US,D,20250717,000000,0.7717,0.7955,0.7717,0.7955,44775,0
+HCAI.US,D,20250718,000000,0.78,0.7955,0.7705,0.7803,58219,0
+HCAI.US,D,20250721,000000,0.7611,0.8149,0.7611,0.8058,38723,0
+HCAI.US,D,20250722,000000,0.781,0.8,0.77,0.8,45679,0
+HCAI.US,D,20250723,000000,0.78,0.9599,0.7677,0.92,1087656,0
+HCAI.US,D,20250724,000000,0.92,0.92,0.83,0.8399,174761,0
+HCAI.US,D,20250725,000000,0.8399,0.849,0.8,0.8285,61189,0
+HCAI.US,D,20250728,000000,0.828,0.835,0.7811,0.8225,28884,0
+HCAI.US,D,20250729,000000,0.8114,0.8225,0.7356,0.7665,74725,0
+HCAI.US,D,20250730,000000,0.7435,0.8225,0.7435,0.7872,84899,0
+HCAI.US,D,20250731,000000,0.7995,0.8055,0.76,0.787,59825,0
+HCAI.US,D,20250801,000000,0.75,0.7713,0.7003,0.7311,141583,0
+HCAI.US,D,20250804,000000,0.7151,0.7622,0.7151,0.747,17321,0
+HCAI.US,D,20250805,000000,0.7225,0.7475,0.7225,0.7475,49021,0
+HCAI.US,D,20250806,000000,0.7055,0.75,0.7055,0.73,111956,0
+HCAI.US,D,20250807,000000,0.75,0.75,0.6613,0.705,189894,0
+HCAI.US,D,20250808,000000,0.6838,0.7201,0.6701,0.6703,36421,0
+HCAI.US,D,20250811,000000,0.651,0.71,0.651,0.6726,84255,0
+HCAI.US,D,20250812,000000,0.6702,0.7,0.67,0.6999,13516,0
+HCAI.US,D,20250813,000000,0.6613,0.6989,0.66,0.6948,80505,0
+HCAI.US,D,20250814,000000,0.674,0.674,0.5873,0.618,265812,0
+HCAI.US,D,20250815,000000,0.593,0.622501,0.4711,0.55,802239,0
+HCAI.US,D,20250818,000000,0.5538,0.58,0.5325,0.5799,87367,0
+HCAI.US,D,20250819,000000,0.5625,0.61,0.5625,0.579449,111094,0
+HCAI.US,D,20250820,000000,0.5812,0.65,0.56,0.65,130792,0
+HCAI.US,D,20250821,000000,0.64,0.66,0.6399,0.6401,113969,0
+HCAI.US,D,20250822,000000,0.65,0.661,0.6026,0.6371,51547,0
+HCAI.US,D,20250825,000000,0.65,0.65,0.6051,0.6138,9100,0
+HCAI.US,D,20250826,000000,0.615,0.6497,0.6,0.6269,89614,0
+HCAI.US,D,20250827,000000,0.631,0.655,0.605,0.6311,57423,0
+HCAI.US,D,20250828,000000,0.625962,0.6499,0.6212,0.648,20125,0
+HCAI.US,D,20250829,000000,0.63,0.639001,0.6002,0.6134,78455,0
+HCAI.US,D,20250902,000000,0.6003,0.73,0.5739,0.7002,789577,0
+HCAI.US,D,20250903,000000,0.669,0.6918,0.6307,0.6411,172471,0
+HCAI.US,D,20250904,000000,0.6412,0.659,0.5836,0.5939,105414,0
+HCAI.US,D,20250905,000000,0.5761,0.5895,0.5266,0.58,200900,0
+HCAI.US,D,20250908,000000,0.553,0.649999,0.5163,0.59899,322161,0
+HCAI.US,D,20250909,000000,0.5894,0.8279,0.5702,0.74,3550984,0
+HCAI.US,D,20250910,000000,0.739,0.8398,0.6586,0.8199,2911158,0
+HCAI.US,D,20250911,000000,0.7699,0.9399,0.73,0.855,2403889,0
+HCAI.US,D,20250912,000000,0.7912,0.8,0.701,0.732,626935,0
+HCAI.US,D,20250915,000000,0.71,0.72,0.65,0.6801,241229,0
+HCAI.US,D,20250916,000000,0.6802,0.7195,0.65,0.667,175310,0
+HCAI.US,D,20250917,000000,0.65,0.6802,0.634,0.6553,123857,0
+HCAI.US,D,20250918,000000,0.73,0.73,0.657,0.686,122512,0
+HCAI.US,D,20250919,000000,0.6654,0.6949,0.66,0.6782,104787,0
+HCAI.US,D,20250922,000000,0.6416,0.939,0.6416,0.6556,6501477,0
+HCAI.US,D,20250923,000000,0.67,0.685,0.5716,0.58,871938,0
+HCAI.US,D,20250924,000000,0.567,0.627999,0.5551,0.586,448385,0
+HCAI.US,D,20250925,000000,0.572,0.59,0.5303,0.579,244052,0
+HCAI.US,D,20250926,000000,0.5616,0.5998,0.5515,0.576,130089,0
+HCAI.US,D,20250929,000000,0.57,0.589999,0.57,0.578,43402,0
+HCAI.US,D,20250930,000000,0.5581,0.59,0.5581,0.5719,94433,0
+HCAI.US,D,20251001,000000,0.59,0.59,0.5674,0.58,86038,0
+HCAI.US,D,20251002,000000,0.5758,0.648699,0.5758,0.639,280015,0
+HCAI.US,D,20251003,000000,0.6524,0.6524,0.6125,0.6315,139142,0
+HCAI.US,D,20251006,000000,0.6318,0.6399,0.6201,0.6321,69567,0
+HCAI.US,D,20251007,000000,0.6272,0.632488,0.6001,0.61,60230,0
+HCAI.US,D,20251008,000000,0.606,0.6306,0.5801,0.62,105503,0
+HCAI.US,D,20251009,000000,0.611,0.6798,0.6038,0.627,134822,0
+HCAI.US,D,20251010,000000,0.605,0.627,0.5699,0.5944,201258,0
+HCAI.US,D,20251013,000000,0.58,0.63,0.58,0.5994,50517,0
+HCAI.US,D,20251014,000000,0.58,0.639999,0.58,0.6036,49176,0
+HCAI.US,D,20251015,000000,0.59,0.6197,0.59,0.6065,68787,0
+HCAI.US,D,20251016,000000,0.6117,0.6201,0.6066,0.6183,66712,0
+HCAI.US,D,20251017,000000,0.59,0.61,0.59,0.6087,52830,0
+HCAI.US,D,20251020,000000,0.6001,0.6001,0.58,0.5971,62882,0
+HCAI.US,D,20251021,000000,0.59,0.6166,0.5801,0.595,23116,0
+HCAI.US,D,20251022,000000,0.5817,0.605499,0.5553,0.5799,58401,0
+HCAI.US,D,20251023,000000,0.573,0.619,0.573,0.6002,51846,0
+HCAI.US,D,20251024,000000,0.62,0.62,0.575,0.6,38808,0
+HCAI.US,D,20251027,000000,0.6,0.602229,0.5569,0.5813,136383,0
+HCAI.US,D,20251028,000000,0.5948,0.5948,0.5494,0.551,101396,0
+HCAI.US,D,20251029,000000,0.56,0.5878,0.5551,0.582,29992,0
+HCAI.US,D,20251030,000000,0.555,0.5876,0.5515,0.575,59077,0
+HCAI.US,D,20251031,000000,0.5502,0.576,0.53,0.559,60180,0
+HCAI.US,D,20251103,000000,0.544,0.579999,0.544,0.569,48504,0
+HCAI.US,D,20251104,000000,0.53,0.5697,0.5,0.54,59016,0
+HCAI.US,D,20251105,000000,0.51,0.54,0.5,0.5397,74205,0
+HCAI.US,D,20251106,000000,0.5391,0.5596,0.52,0.5401,21859,0
+HCAI.US,D,20251107,000000,0.5124,0.5497,0.495,0.5273,67771,0
+HCAI.US,D,20251110,000000,0.5065,0.588,0.5,0.55,84770,0
+HCAI.US,D,20251111,000000,0.544907,0.5843,0.5149,0.5843,22566,0
+HCAI.US,D,20251112,000000,0.553,0.5695,0.523201,0.5475,36766,0
+HCAI.US,D,20251113,000000,0.5208,0.577999,0.5,0.5048,35717,0
+HCAI.US,D,20251114,000000,0.519,0.519,0.48,0.4818,52721,0
+HCAI.US,D,20251117,000000,0.444,0.536,0.4201,0.4942,166273,0
+HCAI.US,D,20251118,000000,0.443,0.4452,0.3773,0.408,293337,0
+HCAI.US,D,20251119,000000,0.4109,0.4116,0.3654,0.3809,59116,0
+HCAI.US,D,20251120,000000,0.400901,0.4135,0.378,0.4,38617,0
+HCAI.US,D,20251121,000000,0.3809,0.4,0.36,0.3891,113966,0
+HCAI.US,D,20251124,000000,0.3821,0.4,0.37,0.4,61297,0
+HCAI.US,D,20251125,000000,0.39,0.39,0.3598,0.3757,116879,0
+HCAI.US,D,20251126,000000,0.370501,0.3742,0.3512,0.3656,70191,0
+HCAI.US,D,20251128,000000,0.352,0.3796,0.35,0.379599,39639,0
+HCAI.US,D,20251201,000000,0.35,0.3796,0.35,0.3749,15786,0
+HCAI.US,D,20251202,000000,0.3626,0.3796,0.3,0.35,162618,0
+HCAI.US,D,20251203,000000,0.3449,0.385,0.3449,0.38,61613,0
+HCAI.US,D,20251204,000000,0.351,0.419,0.351,0.4095,49605,0
+HCAI.US,D,20251205,000000,0.41,0.43699,0.4081,0.4281,20779,0
+HCAI.US,D,20251208,000000,0.424,0.424,0.4082,0.4238,43160,0
+HCAI.US,D,20251209,000000,0.423,0.423,0.4082,0.42,17426,0
+HCAI.US,D,20251210,000000,0.422737,0.422737,0.345,0.3723,99268,0
+HCAI.US,D,20251211,000000,0.3832,0.4199,0.3449,0.3812,97835,0
+HCAI.US,D,20251212,000000,0.3711,0.38,0.35,0.351,15325,0
+HCAI.US,D,20251215,000000,0.342,0.36,0.342,0.3485,14547,0
+HCAI.US,D,20251216,000000,0.342,0.3485,0.33,0.335,22442,0
+HCAI.US,D,20251217,000000,0.33,0.3474,0.33,0.3302,18631,0
+HCAI.US,D,20251218,000000,0.3333,0.3474,0.3333,0.335,23223,0
+HCAI.US,D,20251219,000000,0.3474,0.3474,0.3351,0.3454,26007,0
+HCAI.US,D,20251222,000000,0.3474,0.3476,0.3455,0.3475,20598,0
+HCAI.US,D,20251223,000000,0.347601,0.357751,0.3365,0.3365,34732,0
+HCAI.US,D,20251224,000000,0.3365,0.3365,0.33,0.3318,51551,0
+HCAI.US,D,20251226,000000,0.342,0.35,0.32,0.3425,115750,0
+HCAI.US,D,20251229,000000,0.3409,0.3424,0.3201,0.3285,26268,0
+HCAI.US,D,20251230,000000,0.3284,0.3284,0.3165,0.3203,47841,0
+HCAI.US,D,20251231,000000,0.3202,0.3601,0.3165,0.3492,1270011,0
+HCAI.US,D,20260102,000000,0.3387,0.3387,0.2816,0.299,217879,0
+HCAI.US,D,20260105,000000,0.3019,0.3171,0.298,0.3171,87820,0
+HCAI.US,D,20260106,000000,0.3222,0.334,0.314603,0.334,54671,0
+HCAI.US,D,20260107,000000,0.3249,0.332,0.3201,0.32745,26236,0
+HCAI.US,D,20260108,000000,0.3269,0.3287,0.313,0.323,6692,0
+HCAI.US,D,20260109,000000,0.3181,0.325,0.3102,0.3217,24359,0
+HCAI.US,D,20260112,000000,0.325051,0.3331,0.3169,0.3324,33534,0
+HCAI.US,D,20260113,000000,0.3001,0.33,0.3,0.3101,12533,0
+HCAI.US,D,20260114,000000,0.31,0.3169,0.306,0.3114,12364,0
+HCAI.US,D,20260115,000000,0.306,0.3136,0.3029,0.3031,13076,0
+HCAI.US,D,20260116,000000,0.32,0.335,0.303,0.335,53354,0
+HCAI.US,D,20260120,000000,0.335,0.335,0.303,0.324,27729,0
+HCAI.US,D,20260121,000000,0.32,0.32,0.308,0.32,7734,0
+HCAI.US,D,20260122,000000,0.308,0.3332,0.308,0.32,5241,0
+HCAI.US,D,20260123,000000,0.3201,0.329,0.3201,0.3279,35373,0
+HCAI.US,D,20260126,000000,0.335,0.355,0.3279,0.3479,90332,0
+HCAI.US,D,20260127,000000,0.3469,0.347,0.3193,0.347,28326,0
+HCAI.US,D,20260128,000000,0.3365,0.3549,0.32,0.354,205123,0
+HCAI.US,D,20260129,000000,0.347,0.3539,0.3206,0.3399,30055,0
+HCAI.US,D,20260130,000000,0.3205,0.44,0.3152,0.3352,4699500,0
+HCAI.US,D,20260202,000000,0.27,0.27,0.227,0.2498,15211029,0
+HCAI.US,D,20260203,000000,0.3074,0.325,0.2649,0.31,11162864,0
+HCAI.US,D,20260204,000000,0.3,0.3298,0.202,0.244,2780679,0
+HCAI.US,D,20260205,000000,0.225,0.2371,0.21,0.2357,555002,0
+HCAI.US,D,20260206,000000,0.2286,0.235,0.21,0.2321,251008,0
+HCAI.US,D,20260209,000000,0.2251,0.244,0.21855,0.2396,411398,0
+HCAI.US,D,20260210,000000,0.2444,0.2444,0.226,0.242,165598,0
+HCAI.US,D,20260211,000000,0.2338,0.25,0.2251,0.241,124684,0
+HCAI.US,D,20260212,000000,0.23,0.2499,0.2127,0.2339,227118,0
+HCAI.US,D,20260213,000000,0.2324,0.2338,0.2188,0.2259,88707,0
+HCAI.US,D,20260217,000000,0.2131,0.2377,0.2131,0.2249,91114,0
+HCAI.US,D,20260218,000000,0.216601,0.2233,0.212701,0.2177,36300,0
diff --git a/daily/us/nasdaq stocks/1/hcti.us.txt b/daily/us/nasdaq stocks/1/hcti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7d216e4bea44ff0c4d70f70f922182ed644e18d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcti.us.txt	
@@ -0,0 +1,1092 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCTI.US,D,20211013,000000,473598,649890,472104,536346,68.4146,0
+HCTI.US,D,20211014,000000,537840,552780,493020,522900,17.2983,0
+HCTI.US,D,20211015,000000,507960,548298,507960,521406,6.09946,0
+HCTI.US,D,20211018,000000,506466,528876,500490,523647,3.4267,0
+HCTI.US,D,20211019,000000,524394,528861,428778,455670,7.62694,0
+HCTI.US,D,20211020,000000,452682,452936,410850,433260,4.35291,0
+HCTI.US,D,20211021,000000,436248,464634,427284,442224,2.84161,0
+HCTI.US,D,20211022,000000,425790,437742,370512,425790,7.69361,0
+HCTI.US,D,20211025,000000,424296,440730,407862,428778,5.22774,0
+HCTI.US,D,20211026,000000,446706,458643,392922,400392,3.80987,0
+HCTI.US,D,20211027,000000,401886,410850,363042,397404,5.08794,0
+HCTI.US,D,20211028,000000,392922,410850,389486,401886,2.98053,0
+HCTI.US,D,20211029,000000,403380,458643,401438,410850,7.66311,0
+HCTI.US,D,20211101,000000,410850,431467,407862,425790,2.70261,0
+HCTI.US,D,20211102,000000,444764,476571,434754,461646,6.08181,0
+HCTI.US,D,20211103,000000,455670,461646,436248,437742,1.8676,0
+HCTI.US,D,20211104,000000,440730,531864,440730,510201,10.5987,0
+HCTI.US,D,20211105,000000,500490,551286,419963,434754,8.82969,0
+HCTI.US,D,20211108,000000,431766,445959,415332,427284,1.96346,0
+HCTI.US,D,20211109,000000,422802,433245,406368,419814,1.86071,0
+HCTI.US,D,20211110,000000,418320,430556,400392,410850,1.02125,0
+HCTI.US,D,20211111,000000,401886,425790,400526,409356,0.499752,0
+HCTI.US,D,20211112,000000,409356,422324,382464,401886,0.738821,0
+HCTI.US,D,20211115,000000,398898,409356,377982,383958,1.09535,0
+HCTI.US,D,20211116,000000,380970,392922,376488,389934,1.00427,0
+HCTI.US,D,20211117,000000,391428,391428,376488,380970,0.483815,0
+HCTI.US,D,20211118,000000,380970,389934,331668,345114,2.49058,0
+HCTI.US,D,20211119,000000,345114,375502,342977,364536,0.6251,0
+HCTI.US,D,20211122,000000,363042,373500,331668,337644,0.875415,0
+HCTI.US,D,20211123,000000,337943,363042,321210,327186,1.26753,0
+HCTI.US,D,20211124,000000,343620,373500,337644,360801,1.28324,0
+HCTI.US,D,20211126,000000,366030,370512,345114,360054,1.11511,0
+HCTI.US,D,20211129,000000,357066,370512,343739,369018,0.930401,0
+HCTI.US,D,20211130,000000,361563,379476,342126,358560,0.952523,0
+HCTI.US,D,20211201,000000,369018,383107,336150,346608,0.99439,0
+HCTI.US,D,20211202,000000,343620,355736,316728,340632,1.12614,0
+HCTI.US,D,20211203,000000,321210,355572,318222,336150,0.906238,0
+HCTI.US,D,20211206,000000,349596,351090,307764,319716,1.08051,0
+HCTI.US,D,20211207,000000,327186,389934,324198,366777,2.00736,0
+HCTI.US,D,20211208,000000,372006,385437,349596,361548,0.485863,0
+HCTI.US,D,20211209,000000,361548,372738,337644,345114,0.968119,0
+HCTI.US,D,20211210,000000,342126,347923,321210,328680,0.935602,0
+HCTI.US,D,20211213,000000,361548,415332,318222,328680,17.0379,0
+HCTI.US,D,20211214,000000,315234,329218,298800,310752,1.80785,0
+HCTI.US,D,20211215,000000,310752,340632,283860,297306,4.43652,0
+HCTI.US,D,20211216,000000,297306,307764,285354,288342,1.25121,0
+HCTI.US,D,20211217,000000,285354,297306,261450,261450,1.30117,0
+HCTI.US,D,20211220,000000,256968,273402,248004,249498,0.806599,0
+HCTI.US,D,20211221,000000,248004,265932,248004,250992,0.945682,0
+HCTI.US,D,20211222,000000,246510,264438,246510,253980,1.3441,0
+HCTI.US,D,20211223,000000,259956,275255,257715,270414,1.57781,0
+HCTI.US,D,20211227,000000,262944,273402,259956,271908,0.568038,0
+HCTI.US,D,20211228,000000,261450,273402,233064,261450,2.5507,0
+HCTI.US,D,20211229,000000,250992,262944,242028,260703,0.843534,0
+HCTI.US,D,20211230,000000,243522,277884,243522,271161,0.593467,0
+HCTI.US,D,20211231,000000,270414,280424,262944,270414,0.776044,0
+HCTI.US,D,20220103,000000,279378,279378,264438,274896,0.391398,0
+HCTI.US,D,20220104,000000,279378,279378,262048,265932,0.245783,0
+HCTI.US,D,20220105,000000,256968,273402,256968,273402,0.353119,0
+HCTI.US,D,20220106,000000,270414,286848,258343,280872,0.561164,0
+HCTI.US,D,20220107,000000,276390,276390,264438,264438,0.283212,0
+HCTI.US,D,20220110,000000,259956,261420,248258,249498,0.546164,0
+HCTI.US,D,20220111,000000,243522,280558,242028,268920,0.69103,0
+HCTI.US,D,20220112,000000,276076,280229,268173,271908,0.802844,0
+HCTI.US,D,20220113,000000,271908,271908,252486,255474,0.367228,0
+HCTI.US,D,20220114,000000,256968,267426,250992,256968,0.111994,0
+HCTI.US,D,20220118,000000,259956,259956,227088,234558,1.32548,0
+HCTI.US,D,20220119,000000,231570,242028,231570,236799,0.106452,0
+HCTI.US,D,20220120,000000,240534,240534,228582,232317,0.325776,0
+HCTI.US,D,20220121,000000,230076,242028,221112,227088,0.333627,0
+HCTI.US,D,20220124,000000,216630,222606,197208,221112,0.4319,0
+HCTI.US,D,20220125,000000,250992,250992,219618,230076,0.230528,0
+HCTI.US,D,20220126,000000,227088,233064,213642,216630,0.251646,0
+HCTI.US,D,20220127,000000,210654,231570,198702,203184,0.349156,0
+HCTI.US,D,20220128,000000,207666,230076,200196,215136,0.134223,0
+HCTI.US,D,20220131,000000,225713,230076,216630,224100,0.24004,0
+HCTI.US,D,20220201,000000,231570,231570,219618,224100,0.115287,0
+HCTI.US,D,20220202,000000,231570,231570,215136,222606,0.0675301,0
+HCTI.US,D,20220203,000000,221112,231570,212148,228582,0.236746,0
+HCTI.US,D,20220204,000000,218064,228582,212148,221112,0.149738,0
+HCTI.US,D,20220207,000000,218124,227088,213642,219618,0.15751,0
+HCTI.US,D,20220208,000000,224100,230927,210654,215136,0.0891967,0
+HCTI.US,D,20220209,000000,218124,222606,210654,216630,0.0771017,0
+HCTI.US,D,20220210,000000,212148,224100,209160,222606,0.336111,0
+HCTI.US,D,20220211,000000,216630,216630,194220,194220,0.368152,0
+HCTI.US,D,20220214,000000,200196,200196,179280,180774,0.186552,0
+HCTI.US,D,20220215,000000,183762,203184,182268,194220,0.125006,0
+HCTI.US,D,20220216,000000,215136,215136,183762,183762,0.156157,0
+HCTI.US,D,20220217,000000,174798,185256,174798,179280,0.12763,0
+HCTI.US,D,20220218,000000,186750,194220,171810,171810,0.210026,0
+HCTI.US,D,20220222,000000,159858,170316,155376,161352,0.136479,0
+HCTI.US,D,20220223,000000,159858,170167,156870,158364,0.140214,0
+HCTI.US,D,20220224,000000,150894,178533,149400,177786,0.160006,0
+HCTI.US,D,20220225,000000,174798,177786,165834,165834,0.0731659,0
+HCTI.US,D,20220228,000000,165834,177786,164340,168822,0.0719477,0
+HCTI.US,D,20220301,000000,168807,176651,168747,171810,0.0760307,0
+HCTI.US,D,20220302,000000,170316,170316,156870,156870,0.162771,0
+HCTI.US,D,20220303,000000,152747,162846,150894,154629,0.148989,0
+HCTI.US,D,20220304,000000,150894,152388,131831,141930,0.340682,0
+HCTI.US,D,20220307,000000,140869,142468,131009,135237,0.520763,0
+HCTI.US,D,20220308,000000,134534,137567,121044,136746,0.201706,0
+HCTI.US,D,20220309,000000,149400,168822,128678,153882,0.253366,0
+HCTI.US,D,20220310,000000,153882,164340,135954,140436,0.194002,0
+HCTI.US,D,20220311,000000,153882,153882,137448,137448,0.0662717,0
+HCTI.US,D,20220314,000000,149400,149400,140436,141930,0.35172,0
+HCTI.US,D,20220315,000000,148309,148309,131472,135551,0.374564,0
+HCTI.US,D,20220316,000000,135551,149400,135551,138942,0.141004,0
+HCTI.US,D,20220317,000000,145889,167328,145844,164340,0.26688,0
+HCTI.US,D,20220318,000000,167313,188244,165834,188244,0.153962,0
+HCTI.US,D,20220321,000000,180774,186750,164340,164340,0.15338,0
+HCTI.US,D,20220322,000000,185256,186810,174798,180774,0.0442771,0
+HCTI.US,D,20220323,000000,185256,201690,176008,197238,0.162998,0
+HCTI.US,D,20220324,000000,197208,202631,190052,202631,0.0534471,0
+HCTI.US,D,20220325,000000,201690,219618,200196,200196,0.251318,0
+HCTI.US,D,20220328,000000,195714,197208,183015,188991,0.138078,0
+HCTI.US,D,20220329,000000,189738,189738,183762,186750,0.111499,0
+HCTI.US,D,20220330,000000,186750,188244,173304,183762,0.103661,0
+HCTI.US,D,20220331,000000,182268,198164,164340,189738,0.863721,0
+HCTI.US,D,20220401,000000,185794,189738,179280,185256,0.227643,0
+HCTI.US,D,20220404,000000,174798,191232,174798,181521,0.0787684,0
+HCTI.US,D,20220405,000000,198702,198702,171661,171661,0.186452,0
+HCTI.US,D,20220406,000000,152388,204559,150894,182268,0.52089,0
+HCTI.US,D,20220407,000000,171825,187781,159858,161352,0.168554,0
+HCTI.US,D,20220408,000000,179280,179280,163249,177786,0.100495,0
+HCTI.US,D,20220411,000000,186750,186750,171810,171914,0.0333868,0
+HCTI.US,D,20220412,000000,173289,173304,167328,173289,0.0977576,0
+HCTI.US,D,20220413,000000,171810,186750,165341,175978,0.0305488,0
+HCTI.US,D,20220414,000000,177786,177786,165834,168837,0.0441967,0
+HCTI.US,D,20220418,000000,179280,179280,137000,156870,0.498179,0
+HCTI.US,D,20220419,000000,162846,171810,147891,171810,0.289692,0
+HCTI.US,D,20220420,000000,191232,191232,153882,162846,3.25306,0
+HCTI.US,D,20220421,000000,157931,165834,146606,153882,0.683447,0
+HCTI.US,D,20220422,000000,147025,180774,129201,137463,5.88693,0
+HCTI.US,D,20220425,000000,134505,135401,126990,128588,0.83522,0
+HCTI.US,D,20220426,000000,128499,131098,115441,119953,0.428246,0
+HCTI.US,D,20220427,000000,126990,133982,116542,116636,0.943654,0
+HCTI.US,D,20220428,000000,120282,123636,112812,112812,0.301954,0
+HCTI.US,D,20220429,000000,120939,120939,113544,115904,0.231519,0
+HCTI.US,D,20220502,000000,121686,121687,106074,106238,0.304377,0
+HCTI.US,D,20220503,000000,114515,122777,107792,112110,0.108868,0
+HCTI.US,D,20220504,000000,119520,119520,112050,115785,0.0513654,0
+HCTI.US,D,20220505,000000,113932,118026,113544,113544,0.301412,0
+HCTI.US,D,20220506,000000,107867,117877,99649.8,105013,0.401405,0
+HCTI.US,D,20220509,000000,106074,107553,98604,99784.2,0.35431,0
+HCTI.US,D,20220510,000000,105327,106044,103086,103086,0.0288018,0
+HCTI.US,D,20220511,000000,101592,104580,100098,101024,0.0788755,0
+HCTI.US,D,20220512,000000,103086,103086,95914.8,95914.8,0.0536211,0
+HCTI.US,D,20220513,000000,91432.8,115023,91179,97095,0.203721,0
+HCTI.US,D,20220516,000000,106074,106074,100143,100202,0.0524631,0
+HCTI.US,D,20220517,000000,101607,104117,101592,103624,0.128688,0
+HCTI.US,D,20220518,000000,114306,116898,111811,112050,0.126887,0
+HCTI.US,D,20220519,000000,109450,112692,109450,112080,0.02,0
+HCTI.US,D,20220520,000000,114276,114276,109809,109809,0.0120682,0
+HCTI.US,D,20220523,000000,104550,106104,104416,106059,0.00799866,0
+HCTI.US,D,20220524,000000,108987,108987,91149,97946.4,0.188601,0
+HCTI.US,D,20220525,000000,97752.6,104535,97737.6,100113,0.0545113,0
+HCTI.US,D,20220526,000000,113544,167328,113021,131905,15.1601,0
+HCTI.US,D,20220527,000000,116532,128439,115486,121283,0.777684,0
+HCTI.US,D,20220531,000000,121014,121014,109062,110556,0.641599,0
+HCTI.US,D,20220601,000000,105028,112050,104595,109450,0.503139,0
+HCTI.US,D,20220602,000000,104580,110556,104580,110332,0.272536,0
+HCTI.US,D,20220603,000000,106074,106074,97125,104909,0.366439,0
+HCTI.US,D,20220606,000000,104909,109615,100950,109615,0.450977,0
+HCTI.US,D,20220607,000000,101592,118773,101592,113992,0.361218,0
+HCTI.US,D,20220608,000000,112453,125481,112035,121358,0.321338,0
+HCTI.US,D,20220609,000000,121761,128484,119520,128484,0.0507697,0
+HCTI.US,D,20220610,000000,128753,136701,119624,136686,0.364745,0
+HCTI.US,D,20220613,000000,118684,135043,104580,132921,0.376619,0
+HCTI.US,D,20220614,000000,124375,135088,124375,131457,0.109792,0
+HCTI.US,D,20220615,000000,131457,133713,119520,126960,0.761767,0
+HCTI.US,D,20220616,000000,125197,146397,112050,136133,0.459605,0
+HCTI.US,D,20220617,000000,140510,162846,133314,134460,2.08757,0
+HCTI.US,D,20220621,000000,222606,250977,167328,167328,158.375,0
+HCTI.US,D,20220622,000000,165834,176292,155376,168822,8.59975,0
+HCTI.US,D,20220623,000000,164340,173304,153882,161352,1.43675,0
+HCTI.US,D,20220624,000000,161352,162846,149400,149400,1.14606,0
+HCTI.US,D,20220627,000000,148205,179280,148205,173304,1.85862,0
+HCTI.US,D,20220628,000000,173304,181342,158364,158364,0.680207,0
+HCTI.US,D,20220629,000000,158364,158364,152388,153882,0.312168,0
+HCTI.US,D,20220630,000000,155376,164340,129963,149400,0.963674,0
+HCTI.US,D,20220701,000000,150894,165834,145217,150894,0.246419,0
+HCTI.US,D,20220705,000000,135058,158364,135058,156870,0.525863,0
+HCTI.US,D,20220706,000000,162846,168822,146905,164340,0.353353,0
+HCTI.US,D,20220707,000000,156870,168822,155376,161636,0.344725,0
+HCTI.US,D,20220708,000000,161352,170316,152388,162846,0.369243,0
+HCTI.US,D,20220711,000000,171810,177786,145097,146412,2.16283,0
+HCTI.US,D,20220712,000000,146412,146815,127438,129470,0.638527,0
+HCTI.US,D,20220713,000000,137956,138613,124002,131472,0.390883,0
+HCTI.US,D,20220714,000000,138046,138046,119684,125078,0.374036,0
+HCTI.US,D,20220715,000000,125048,134430,119520,120566,0.112717,0
+HCTI.US,D,20220718,000000,119520,125496,116532,125496,0.129672,0
+HCTI.US,D,20220719,000000,121044,131293,97110,105970,2.04919,0
+HCTI.US,D,20220720,000000,106074,106223,101488,101592,0.707791,0
+HCTI.US,D,20220721,000000,103624,106074,94122,98932.8,0.321907,0
+HCTI.US,D,20220722,000000,107254,107254,94167,101592,0.508119,0
+HCTI.US,D,20220725,000000,107449,107449,94122,99799.2,0.409953,0
+HCTI.US,D,20220726,000000,97110,99216.6,94122,94122,0.424083,0
+HCTI.US,D,20220727,000000,96004.2,96004.2,91731.6,95317.2,0.278507,0
+HCTI.US,D,20220728,000000,100098,106238,92478.6,106238,0.286204,0
+HCTI.US,D,20220729,000000,101039,106074,94137,98857.8,0.221546,0
+HCTI.US,D,20220801,000000,97797,106074,93897.6,103833,0.196659,0
+HCTI.US,D,20220802,000000,101980,103086,94137,101592,0.0777108,0
+HCTI.US,D,20220803,000000,104580,110974,96482.4,108449,0.982637,0
+HCTI.US,D,20220804,000000,110556,110556,103086,109032,0.255963,0
+HCTI.US,D,20220805,000000,100098,110123,97184.4,110123,0.370709,0
+HCTI.US,D,20220808,000000,108554,112154,107015,112005,0.206519,0
+HCTI.US,D,20220809,000000,107598,118414,107598,113559,0.259859,0
+HCTI.US,D,20220810,000000,107598,110541,105223,109062,0.126358,0
+HCTI.US,D,20220811,000000,109092,114425,99141.6,111303,0.338192,0
+HCTI.US,D,20220812,000000,111303,111303,100098,103459,0.303326,0
+HCTI.US,D,20220815,000000,103086,110855,100247,110257,0.285796,0
+HCTI.US,D,20220816,000000,104431,112050,104431,104580,0.339605,0
+HCTI.US,D,20220817,000000,104580,112035,97110,108016,0.565448,0
+HCTI.US,D,20220818,000000,108016,110630,98021.4,103474,0.255595,0
+HCTI.US,D,20220819,000000,104580,109062,92628,93741,0.926459,0
+HCTI.US,D,20220822,000000,92628,103086,89640,89640,0.230635,0
+HCTI.US,D,20220823,000000,89640,89640,72981.6,76268.4,1.9291,0
+HCTI.US,D,20220824,000000,77688,82170,73206,79047.6,1.52319,0
+HCTI.US,D,20220825,000000,80332.2,80332.2,73206,77449.2,0.837188,0
+HCTI.US,D,20220826,000000,77449.2,98604,71712,79077.6,6.3758,0
+HCTI.US,D,20220829,000000,74700,107568,70965,80676,2.9939,0
+HCTI.US,D,20220830,000000,78255.6,79510.8,74700,77493.6,0.487028,0
+HCTI.US,D,20220831,000000,77688,79405.8,70322.4,77703,0.555274,0
+HCTI.US,D,20220901,000000,84306.6,84306.6,71712,79167,0.949357,0
+HCTI.US,D,20220902,000000,74700,79152,71263.8,77643,0.728299,0
+HCTI.US,D,20220906,000000,76179,78539.4,70322.4,71712,0.53686,0
+HCTI.US,D,20220907,000000,73086.6,74700,66498,69516,1.46558,0
+HCTI.US,D,20220908,000000,71174.4,76194,67230,71712,0.325789,0
+HCTI.US,D,20220909,000000,76194,79929,73355.4,75432,0.436626,0
+HCTI.US,D,20220912,000000,77299.2,78987.6,73355.4,73444.8,0.114022,0
+HCTI.US,D,20220913,000000,78853.2,78987.6,64287,76194,0.740348,0
+HCTI.US,D,20220914,000000,79182,82170,74700,80526.6,0.759109,0
+HCTI.US,D,20220915,000000,80676,81781.8,74715,76194,0.339504,0
+HCTI.US,D,20220916,000000,74700,77478.6,67230,67230,0.507677,0
+HCTI.US,D,20220919,000000,67439.4,73654.2,65063.4,65736,0.23856,0
+HCTI.US,D,20220920,000000,67065.6,68275.8,61254,61254,0.142898,0
+HCTI.US,D,20220921,000000,61642.2,66258.6,61254,61254,1.02641,0
+HCTI.US,D,20220922,000000,61254,73953,56772,70068.6,1.41931,0
+HCTI.US,D,20220923,000000,67962,71323.8,59154.9,60073.8,0.445435,0
+HCTI.US,D,20220926,000000,62748,62763,56025,60432,0.416064,0
+HCTI.US,D,20220927,000000,55292.9,68037,55292.9,65287.8,0.200823,0
+HCTI.US,D,20220928,000000,63495,63510,57220.2,62748,0.0989491,0
+HCTI.US,D,20220929,000000,62748,62912.4,57220.2,59013,0.156117,0
+HCTI.US,D,20220930,000000,57220.2,59759.8,53784,55427.4,0.186244,0
+HCTI.US,D,20221003,000000,62748,62748,54545.9,55278,0.0639089,0
+HCTI.US,D,20221004,000000,64391.4,64391.4,51543,55935.4,1.06218,0
+HCTI.US,D,20221005,000000,57967.2,58266,41533.2,44820,1.73526,0
+HCTI.US,D,20221006,000000,58221.2,58221.2,46314,49302,1.02643,0
+HCTI.US,D,20221007,000000,52290,54351.7,49122.7,51438.4,0.506265,0
+HCTI.US,D,20221010,000000,62748,62748,47837.9,52738.2,0.154812,0
+HCTI.US,D,20221011,000000,53754.1,54725.2,47808,49466.3,0.417141,0
+HCTI.US,D,20221012,000000,52290,59610.6,46657.6,50452.4,0.389919,0
+HCTI.US,D,20221013,000000,48256.2,54321.7,44820,50698.9,0.447851,0
+HCTI.US,D,20221014,000000,50796,51483.2,44820,50646.6,0.161967,0
+HCTI.US,D,20221017,000000,50497.2,53918.5,41951.5,47061,0.296278,0
+HCTI.US,D,20221018,000000,52140.6,52140.6,44670.6,50078.9,0.533714,0
+HCTI.US,D,20221019,000000,47539.1,52290,44969.4,45103.9,0.12751,0
+HCTI.US,D,20221020,000000,44820,55128.6,44820,48943.4,0.0987215,0
+HCTI.US,D,20221021,000000,49541,61254,44969.4,57892.5,1.28368,0
+HCTI.US,D,20221024,000000,60775.8,95466.6,49466.3,53784,38.7021,0
+HCTI.US,D,20221025,000000,63943.2,70218,53948.3,62748,12.5467,0
+HCTI.US,D,20221026,000000,74700,74700,46314,49257.2,9.95131,0
+HCTI.US,D,20221027,000000,45596.9,47808,33495.5,41085,8.61078,0
+HCTI.US,D,20221028,000000,41682.6,41817.1,35348,36752.4,4.57162,0
+HCTI.US,D,20221031,000000,35856,41832,35856,38694.6,3.18993,0
+HCTI.US,D,20221101,000000,37529.3,40338,35856,37350,3.45636,0
+HCTI.US,D,20221102,000000,37350,39247.4,35557.2,36603,1.05279,0
+HCTI.US,D,20221103,000000,38097,38097,33092.1,34317.2,1.05543,0
+HCTI.US,D,20221104,000000,34362,34362,31374,33210.3,1.67834,0
+HCTI.US,D,20221107,000000,34511.4,35856,31374,32868,1.33906,0
+HCTI.US,D,20221108,000000,37170.7,37170.7,28386,32150.9,3.21164,0
+HCTI.US,D,20221109,000000,32868,32868,27086.2,29133,2.35145,0
+HCTI.US,D,20221110,000000,29880,31374,27668.9,27668.9,2.6451,0
+HCTI.US,D,20221111,000000,27639,27639,20766.6,23754.6,8.77408,0
+HCTI.US,D,20221114,000000,25652,25652,22410,23082.3,0.941599,0
+HCTI.US,D,20221115,000000,26010.5,28647.4,22708.8,24651,1.53079,0
+HCTI.US,D,20221116,000000,27624.1,28983.6,24949.8,26697.8,1.70689,0
+HCTI.US,D,20221117,000000,28012.5,28386,23157,25248.6,1.82616,0
+HCTI.US,D,20221118,000000,28236.6,28386,25398,28386,1.39352,0
+HCTI.US,D,20221121,000000,26892,28386,26145,26593.2,0.698821,0
+HCTI.US,D,20221122,000000,29880,29880,23231.7,23904,1.72051,0
+HCTI.US,D,20221123,000000,23904,29581.2,16583.4,20303.5,33.7181,0
+HCTI.US,D,20221125,000000,20916,23904,18675,21364.2,4.60329,0
+HCTI.US,D,20221128,000000,22111.2,28386,21558.4,25084.3,8.08619,0
+HCTI.US,D,20221129,000000,27639,37350,23904,31374,15.2731,0
+HCTI.US,D,20221130,000000,31374,35841.1,28236.5,32121,6.62746,0
+HCTI.US,D,20221201,000000,33166.8,37350,31374,32121,6.52501,0
+HCTI.US,D,20221202,000000,35183.7,38052.2,31374.1,34212.6,5.96399,0
+HCTI.US,D,20221205,000000,34287.3,34376.9,27639,30552.3,3.0476,0
+HCTI.US,D,20221206,000000,29894.9,31224.6,20363.2,23889.1,3.74617,0
+HCTI.US,D,20221207,000000,23171.9,25383.1,22410,23889.1,1.83858,0
+HCTI.US,D,20221208,000000,22410,25233.7,20916,22424.9,3.114,0
+HCTI.US,D,20221209,000000,22738.7,25398,22410,23918.9,1.79554,0
+HCTI.US,D,20221212,000000,25398,95616,23833.8,52887.6,570.502,0
+HCTI.US,D,20221213,000000,51632.6,62733,35109,35915.8,84.8422,0
+HCTI.US,D,20221214,000000,32868,44446.5,30641.9,41682.6,15.328,0
+HCTI.US,D,20221215,000000,34212.6,49645.6,34212.6,46926.5,12.1724,0
+HCTI.US,D,20221216,000000,44521.2,52290,41085,46314,7.20797,0
+HCTI.US,D,20221219,000000,41757.3,41757.3,34660.8,38844,4.95275,0
+HCTI.US,D,20221220,000000,38784.2,38784.2,31538.3,31941.7,4.45222,0
+HCTI.US,D,20221221,000000,31971.6,35856,31971.6,33764.4,1.59979,0
+HCTI.US,D,20221222,000000,32748.5,34765.4,29880,31149.9,1.77135,0
+HCTI.US,D,20221223,000000,32643.9,35856,29880,31523.4,2.77531,0
+HCTI.US,D,20221227,000000,30627,32868,27937.8,28625,2.8089,0
+HCTI.US,D,20221228,000000,27773.5,32121,25412.9,25547.4,2.22108,0
+HCTI.US,D,20221229,000000,26443.8,29865.1,25696.8,27041.4,1.69951,0
+HCTI.US,D,20221230,000000,26892,29865.1,26145,26847.2,1.55665,0
+HCTI.US,D,20230103,000000,26145,31224.6,26010.5,28191.8,5.24712,0
+HCTI.US,D,20230104,000000,31239.5,37350,28386,32823.2,50.0059,0
+HCTI.US,D,20230105,000000,29969.6,31374,26145,27489.6,6.30175,0
+HCTI.US,D,20230106,000000,26892,28296.4,25681.9,27190.8,5.07008,0
+HCTI.US,D,20230109,000000,29805.3,35243.5,27937.8,30163.9,7.69238,0
+HCTI.US,D,20230110,000000,32688.7,32868,27788.4,32853.1,1.81999,0
+HCTI.US,D,20230111,000000,31867,32793.3,29880,30791.3,1.38562,0
+HCTI.US,D,20230112,000000,31359.1,31956.7,27639,28580.2,4.27437,0
+HCTI.US,D,20230113,000000,29984.6,34362,28580.2,32838.1,5.53172,0
+HCTI.US,D,20230117,000000,32868,36349,31971.6,33465.6,3.65662,0
+HCTI.US,D,20230118,000000,35826.1,35826.1,31239.5,31822.2,2.68576,0
+HCTI.US,D,20230119,000000,32195.7,35557.2,30642.1,33749.5,6.55747,0
+HCTI.US,D,20230120,000000,33764.4,40338,33764.4,36692.6,7.97043,0
+HCTI.US,D,20230123,000000,36692.6,38067,32868,34810.2,2.47917,0
+HCTI.US,D,20230124,000000,34616,40338,32868,40338,13.0161,0
+HCTI.US,D,20230125,000000,38097,39576.1,37484.6,39456.5,2.00271,0
+HCTI.US,D,20230126,000000,41099.9,46314,38097,46284.1,11.1437,0
+HCTI.US,D,20230127,000000,44820,53784,41817.1,52140.6,9.18475,0
+HCTI.US,D,20230130,000000,50571.9,51393.6,44820,47822.9,4.28034,0
+HCTI.US,D,20230131,000000,47105.8,51991.2,47105.8,51236.7,4.45758,0
+HCTI.US,D,20230201,000000,53485.2,58266,43326,46836.9,9.66766,0
+HCTI.US,D,20230202,000000,47808,50721.3,46314,47135.7,3.62309,0
+HCTI.US,D,20230203,000000,46314,52230.2,46314,51064.9,6.28035,0
+HCTI.US,D,20230206,000000,48555,54725.2,44820,46149.7,6.38834,0
+HCTI.US,D,20230207,000000,46314,46538.1,38844,41682.6,2.39639,0
+HCTI.US,D,20230208,000000,40427.6,41025.2,33764.4,36976.5,1.72328,0
+HCTI.US,D,20230209,000000,35870.9,36976.5,31374,35856,2.53302,0
+HCTI.US,D,20230210,000000,38306.2,38306.2,32868,33869,0.512797,0
+HCTI.US,D,20230213,000000,34362,36408.8,34362,34376.9,1.75158,0
+HCTI.US,D,20230214,000000,35407.8,41085,34884.9,40338,6.02695,0
+HCTI.US,D,20230215,000000,44820,46000.3,40860.9,44820,5.15213,0
+HCTI.US,D,20230216,000000,46926.5,46926.5,41832,43131.8,0.642021,0
+HCTI.US,D,20230217,000000,43131.8,43131.8,38097,39979.4,2.41363,0
+HCTI.US,D,20230221,000000,37350,39979.4,34855,35856,0.934504,0
+HCTI.US,D,20230222,000000,36453.6,38844,36438.7,36886.9,0.581097,0
+HCTI.US,D,20230223,000000,37947.6,39232.4,37350,38851.4,0.486572,0
+HCTI.US,D,20230224,000000,40786.2,42713.5,39516.3,39516.3,0.587289,0
+HCTI.US,D,20230227,000000,39620.9,41832,38844,41085,1.58668,0
+HCTI.US,D,20230228,000000,40338,42429.6,40338,40442.6,0.225107,0
+HCTI.US,D,20230301,000000,41832,44073,40487.5,43326,1.34882,0
+HCTI.US,D,20230302,000000,44820,50840.8,43340.9,49003.2,3.74704,0
+HCTI.US,D,20230303,000000,50198.4,59371.6,44820,53141.6,12.8169,0
+HCTI.US,D,20230306,000000,58415.4,64092.6,49003.2,53784,7.59456,0
+HCTI.US,D,20230307,000000,53784,56323.8,52290,54755.1,1.52848,0
+HCTI.US,D,20230308,000000,56772,58266,51841.8,55830.8,3.44126,0
+HCTI.US,D,20230309,000000,56757.1,57832.7,53798.9,54082.8,1.0309,0
+HCTI.US,D,20230310,000000,56772,56772,46762.2,47822.9,0.997208,0
+HCTI.US,D,20230313,000000,46314,52290,44834.9,47688.5,0.707971,0
+HCTI.US,D,20230314,000000,47628.7,51916.5,46314,49331.9,0.488192,0
+HCTI.US,D,20230315,000000,52290,56772,50049,53291,1.12985,0
+HCTI.US,D,20230316,000000,53037,56772,47957.4,51961.3,2.55421,0
+HCTI.US,D,20230317,000000,51961.3,53784,49302,50796,0.594297,0
+HCTI.US,D,20230320,000000,53784,53784,49331.9,49376.7,0.156004,0
+HCTI.US,D,20230321,000000,49466.3,52125.7,49376.7,50049,0.222556,0
+HCTI.US,D,20230322,000000,53784,53784,49376.7,53395.6,0.492141,0
+HCTI.US,D,20230323,000000,53634.6,67230,50049,63943.2,4.21512,0
+HCTI.US,D,20230324,000000,65736,65915.4,59461.2,62001,0.917356,0
+HCTI.US,D,20230327,000000,73206,73953,52290,61254,38.7668,0
+HCTI.US,D,20230328,000000,54531,62971.8,53933.4,62001,2.12037,0
+HCTI.US,D,20230329,000000,64839.6,67230,55278,56114.6,4.61666,0
+HCTI.US,D,20230330,000000,64062.6,64690.2,55442.3,59760,0.989136,0
+HCTI.US,D,20230331,000000,59013,61254,56772,59984.1,1.71191,0
+HCTI.US,D,20230403,000000,56846.7,61254,55651.5,58266,1.97386,0
+HCTI.US,D,20230404,000000,57967.2,59760,52678.4,56473.2,0.819096,0
+HCTI.US,D,20230405,000000,53828.8,56622.4,44820,46388.7,3.46796,0
+HCTI.US,D,20230406,000000,46403.6,50063.9,46403.6,47912.6,5.83143,0
+HCTI.US,D,20230410,000000,53963.3,59760,43326,49272.1,20.0187,0
+HCTI.US,D,20230411,000000,44820,49272.1,44820,47808,5.40356,0
+HCTI.US,D,20230412,000000,43326,46299.1,43326,45402.7,2.32743,0
+HCTI.US,D,20230413,000000,46060,46060,36050.2,44730.4,4.93133,0
+HCTI.US,D,20230414,000000,43326,47613.7,43326,45600.5,4.53584,0
+HCTI.US,D,20230417,000000,47135.6,53768.9,44073,48495.2,8.83965,0
+HCTI.US,D,20230418,000000,48495.2,50796,46314,48555,0.867617,0
+HCTI.US,D,20230419,000000,45148.7,50347.8,44087.9,45567,1.12264,0
+HCTI.US,D,20230420,000000,44924.6,45567,44073,45268.2,0.807623,0
+HCTI.US,D,20230421,000000,44730.4,46314,44073,44356.9,1.22801,0
+HCTI.US,D,20230424,000000,43326,47598.8,37559.2,38844,1.00665,0
+HCTI.US,D,20230425,000000,38530.3,44820,37469.5,38605,0.889651,0
+HCTI.US,D,20230426,000000,37350,44207.5,37350,39396.8,0.153078,0
+HCTI.US,D,20230427,000000,37678.7,40517.3,37350,37559.2,0.478842,0
+HCTI.US,D,20230428,000000,37499.4,39441.6,35870.9,37350,1.53161,0
+HCTI.US,D,20230501,000000,38694.6,39292.2,36632.9,36632.9,0.66757,0
+HCTI.US,D,20230502,000000,37753,37932.7,34391.9,35856,0.508761,0
+HCTI.US,D,20230503,000000,34242.5,35856,34242.5,34541.3,0.20587,0
+HCTI.US,D,20230504,000000,35557.2,37350,33032.3,37350,0.895555,0
+HCTI.US,D,20230505,000000,38844,38844,36304.2,36334.1,0.339772,0
+HCTI.US,D,20230508,000000,38784.2,38784.2,35856,36020.3,0.218868,0
+HCTI.US,D,20230509,000000,36005.4,38829.1,36005.4,37350,0.690461,0
+HCTI.US,D,20230510,000000,40338,55278,37364.9,47808,8.59073,0
+HCTI.US,D,20230511,000000,49302,54740.2,45268.2,50796,4.41618,0
+HCTI.US,D,20230512,000000,50796,51837.3,42429.6,44610.8,1.80779,0
+HCTI.US,D,20230515,000000,42489.4,45537.1,40547.2,41712.5,0.885548,0
+HCTI.US,D,20230516,000000,38037.2,43460.5,38037.2,40039.2,0.408152,0
+HCTI.US,D,20230517,000000,38664.7,41533.2,38097,40352.9,0.281325,0
+HCTI.US,D,20230518,000000,41085,46314,38844,43340.9,0.37834,0
+HCTI.US,D,20230519,000000,40487.4,46314,40487.4,43340.9,0.318467,0
+HCTI.US,D,20230522,000000,43326,45632.3,38963.5,42907.7,1.40988,0
+HCTI.US,D,20230523,000000,44820,48555,40352.9,47733.3,3.13096,0
+HCTI.US,D,20230524,000000,46328.9,48704.4,44849.9,48704.4,0.269163,0
+HCTI.US,D,20230525,000000,46314,47808,37499.4,39023.3,3.09799,0
+HCTI.US,D,20230526,000000,37947.6,59760,37947.6,48704.4,35.9085,0
+HCTI.US,D,20230530,000000,49899.6,49899.6,40338,45867.3,6.6346,0
+HCTI.US,D,20230531,000000,44371.8,44371.8,37798.2,39740.4,4.00428,0
+HCTI.US,D,20230601,000000,38545.2,45716.4,38545.2,44670.6,2.63949,0
+HCTI.US,D,20230602,000000,45716.4,48555,44820,47210.4,1.8751,0
+HCTI.US,D,20230605,000000,45865.8,47359.8,44820,44969.4,1.68119,0
+HCTI.US,D,20230606,000000,44222.4,47509.2,43624.8,46015.2,1.46767,0
+HCTI.US,D,20230607,000000,46015.2,46762.2,44223.9,45865.8,2.1101,0
+HCTI.US,D,20230608,000000,44820,45416.1,43848.9,44670.6,1.1591,0
+HCTI.US,D,20230609,000000,44820,47061,44820,46911.6,0.649129,0
+HCTI.US,D,20230612,000000,45268.2,48555,44969.4,45118.8,2.45455,0
+HCTI.US,D,20230613,000000,47509.2,48555,45867.3,46562,1.19497,0
+HCTI.US,D,20230614,000000,47061,47643.7,43923.6,44820,1.17523,0
+HCTI.US,D,20230615,000000,43774.2,56371.6,43774.2,48853.8,15.2865,0
+HCTI.US,D,20230616,000000,45417.6,45567,40786.2,43326,2.64765,0
+HCTI.US,D,20230620,000000,40188.6,44820,40188.6,40188.6,0.602945,0
+HCTI.US,D,20230621,000000,40338,40766.8,35856,38246.4,2.29839,0
+HCTI.US,D,20230622,000000,38552.6,38694.6,38545.2,38546.7,0.155622,0
+HCTI.US,D,20230623,000000,38545.2,38993.4,36154.8,36901.8,0.242904,0
+HCTI.US,D,20230626,000000,36562.7,41832,36005.4,36304.2,1.02503,0
+HCTI.US,D,20230627,000000,37648.8,41234.4,37424.7,39591,0.622891,0
+HCTI.US,D,20230628,000000,39740.4,39740.4,36453.6,37886.3,0.155689,0
+HCTI.US,D,20230629,000000,39591,40128.8,38097,39142.8,0.332061,0
+HCTI.US,D,20230630,000000,36305.7,36311.6,34660.8,34810.2,2.15,0
+HCTI.US,D,20230703,000000,34511.4,35407.8,33616.5,34362,1.07108,0
+HCTI.US,D,20230705,000000,34511.4,35706.6,33615,34959.6,1.17396,0
+HCTI.US,D,20230706,000000,32718.6,46164.6,32718.6,42728.4,2.92543,0
+HCTI.US,D,20230707,000000,41383.8,44669.1,38993.4,43923.6,0.822088,0
+HCTI.US,D,20230710,000000,43176.6,45835.9,41996.3,44969.4,1.06412,0
+HCTI.US,D,20230711,000000,44745.3,48853.8,44745.3,48704.4,2.42336,0
+HCTI.US,D,20230712,000000,92926.8,162697,86801.4,92628,1984.19,0
+HCTI.US,D,20230713,000000,71861.4,85755.6,61552.8,64242,89.0115,0
+HCTI.US,D,20230714,000000,61702.2,61847.4,52290,54531,27.6485,0
+HCTI.US,D,20230717,000000,81871.2,99351,63048,69321.6,1165.63,0
+HCTI.US,D,20230718,000000,75596.4,76194,66632.4,68574.6,94.6198,0
+HCTI.US,D,20230719,000000,66184.2,73206,64242,71712,22.7048,0
+HCTI.US,D,20230720,000000,68873.4,70815.6,63599.4,65287.8,8.93688,0
+HCTI.US,D,20230721,000000,65736,69620.4,63644.4,68873.4,11.4423,0
+HCTI.US,D,20230724,000000,65736,66333.6,58714.2,63196.2,6.04585,0
+HCTI.US,D,20230725,000000,60955.2,63196.2,59461.2,61254,5.40321,0
+HCTI.US,D,20230726,000000,59909.4,66632.4,59909.4,66034.8,5.65314,0
+HCTI.US,D,20230727,000000,66034.8,66034.8,61851.6,64242,3.36987,0
+HCTI.US,D,20230728,000000,64242,66931.2,61552.8,66184.2,8.28259,0
+HCTI.US,D,20230731,000000,66034.8,66034.8,63196.2,66034.8,3.53306,0
+HCTI.US,D,20230801,000000,63495,64540.8,60656.4,62748,5.30321,0
+HCTI.US,D,20230802,000000,61254,61776.6,58714.2,60656.4,2.49658,0
+HCTI.US,D,20230803,000000,58714.2,60955.2,58714.2,60805.8,1.48875,0
+HCTI.US,D,20230804,000000,59610.6,62001,59610.6,60805.8,2.54846,0
+HCTI.US,D,20230807,000000,61254,63943.2,58714.2,59610.6,11.5133,0
+HCTI.US,D,20230808,000000,58415.4,59156.4,54381.6,57369.6,7.77402,0
+HCTI.US,D,20230809,000000,56622.6,59564.3,56622.6,58564.8,5.96231,0
+HCTI.US,D,20230810,000000,57369.6,59461.2,52887.6,55427.4,4.86907,0
+HCTI.US,D,20230811,000000,53335.8,57070.8,53335.8,54531,7.47202,0
+HCTI.US,D,20230814,000000,53485.2,54366.7,50946.9,52887.6,2.64236,0
+HCTI.US,D,20230815,000000,51841.8,69535.2,51841.8,63644.4,30.2599,0
+HCTI.US,D,20230816,000000,64242,64242,59760,62299.8,4.49196,0
+HCTI.US,D,20230817,000000,61104.6,66184.2,59461.2,63495,3.14953,0
+HCTI.US,D,20230818,000000,62748,68126.4,60208.2,64391.4,8.01633,0
+HCTI.US,D,20230821,000000,63345.6,74401.2,63345.6,73504.8,7.57791,0
+HCTI.US,D,20230822,000000,74700,78435,73803.6,77538.6,10.4168,0
+HCTI.US,D,20230823,000000,76941,80078.4,70965,73355.4,4.04257,0
+HCTI.US,D,20230824,000000,72459,73653,67528.8,68574.6,4.71191,0
+HCTI.US,D,20230825,000000,68425.2,70965,67080.6,69321.6,0.757965,0
+HCTI.US,D,20230828,000000,70068.6,70965,61254,63196.2,6.5502,0
+HCTI.US,D,20230829,000000,63943.2,68873.4,62748,62748,3.34277,0
+HCTI.US,D,20230830,000000,62449.2,67861.8,61403.4,63943.2,6.25314,0
+HCTI.US,D,20230831,000000,63345.6,69172.2,62449.2,62449.2,3.12945,0
+HCTI.US,D,20230901,000000,63196.2,65287.8,63196.2,65287.8,1.52329,0
+HCTI.US,D,20230905,000000,64989,65278.8,62598.6,63196.2,1.31164,0
+HCTI.US,D,20230906,000000,63196.2,64540.8,62748,62748,0.633467,0
+HCTI.US,D,20230907,000000,61552.8,63592.2,60805.8,61403.4,0.638085,0
+HCTI.US,D,20230908,000000,61403.4,61403.4,58266,59456.7,0.89933,0
+HCTI.US,D,20230911,000000,58564.8,63614.4,58564.8,60656.4,0.841967,0
+HCTI.US,D,20230912,000000,59461.2,61851.6,59461.2,61403.4,1.87155,0
+HCTI.US,D,20230913,000000,61254,63644.4,60906,62748,0.402945,0
+HCTI.US,D,20230914,000000,62748,65437.2,62748,65138.4,1.09892,0
+HCTI.US,D,20230915,000000,60820.8,67230,60820.8,67230,1.97202,0
+HCTI.US,D,20230918,000000,65138.4,67221,62534.4,62534.4,1.43962,0
+HCTI.US,D,20230919,000000,60805.8,65901.6,60805.8,62299.8,0.657295,0
+HCTI.US,D,20230920,000000,62299.8,69172.2,62299.8,67793.4,1.48808,0
+HCTI.US,D,20230921,000000,67230,67230,62971.8,62971.8,0.749866,0
+HCTI.US,D,20230922,000000,62748,63345.6,61254,61254,1.34658,0
+HCTI.US,D,20230925,000000,61254,64242,61254,61254,0.484939,0
+HCTI.US,D,20230926,000000,60058.8,60852,58116.6,58116.6,1.34872,0
+HCTI.US,D,20230927,000000,59013,59013,55726.2,55875.6,0.719946,0
+HCTI.US,D,20230928,000000,59162.4,62001,54008.1,55278,5.16619,0
+HCTI.US,D,20230929,000000,56772,61702.2,56772,56921.4,0.632262,0
+HCTI.US,D,20231002,000000,59760,60357.6,59760,60300.6,1.11854,0
+HCTI.US,D,20231003,000000,59909.4,60208.2,59909.4,60208.2,0.094846,0
+HCTI.US,D,20231004,000000,60507,62150.4,60507,60846,0.23842,0
+HCTI.US,D,20231005,000000,60357.6,63495,60357.6,62150.4,0.319745,0
+HCTI.US,D,20231006,000000,61776.6,61926,60357.6,61926,0.11004,0
+HCTI.US,D,20231009,000000,61254,62598.6,61104.6,62150.4,0.335676,0
+HCTI.US,D,20231010,000000,60507,62150.4,60507,61254,0.159906,0
+HCTI.US,D,20231011,000000,61971,61971,59760,59909.4,0.447322,0
+HCTI.US,D,20231012,000000,61254,61851.6,59760,61104.6,0.344511,0
+HCTI.US,D,20231013,000000,60033.6,61254,58266,59610.6,0.313788,0
+HCTI.US,D,20231016,000000,58415.4,62196.6,58415.4,59760,0.463253,0
+HCTI.US,D,20231017,000000,59760,61818.6,59760,60357.6,0.308701,0
+HCTI.US,D,20231018,000000,61552.8,62449.2,58865.1,61104.6,0.0921017,0
+HCTI.US,D,20231019,000000,62598.6,62598.6,58266,61254,0.196452,0
+HCTI.US,D,20231020,000000,61254,61403.4,58340.7,59461.2,0.51834,0
+HCTI.US,D,20231023,000000,60357.6,61495.8,59461.2,61254,0.115595,0
+HCTI.US,D,20231024,000000,60955.2,61403.4,60507,60955.2,0.226639,0
+HCTI.US,D,20231025,000000,61403.4,61403.4,58415.4,61104.6,0.517001,0
+HCTI.US,D,20231026,000000,63345.6,63345.6,58566.3,59162.4,0.418005,0
+HCTI.US,D,20231027,000000,60357.6,60507,59311.8,59311.8,0.0782463,0
+HCTI.US,D,20231030,000000,58566.3,60357.6,58566.3,59462.7,0.200535,0
+HCTI.US,D,20231031,000000,59760,59760,58415.4,59163.9,0.201874,0
+HCTI.US,D,20231101,000000,58714.2,60357.6,58714.2,60357.6,0.268808,0
+HCTI.US,D,20231102,000000,58714.2,61551.6,58714.2,60058.8,0.0822623,0
+HCTI.US,D,20231103,000000,61702.2,61702.2,61702.2,61702.2,0.168875,0
+HCTI.US,D,20231106,000000,59760,59760,59013,59162.4,0.461847,0
+HCTI.US,D,20231107,000000,59760,62748,59013,59013,0.971485,0
+HCTI.US,D,20231108,000000,59162.4,61851.6,59013,61851.6,0.483935,0
+HCTI.US,D,20231109,000000,59013,60955.2,58415.4,58714.2,0.695783,0
+HCTI.US,D,20231110,000000,59014.5,59461.2,59013,59013,0.152275,0
+HCTI.US,D,20231113,000000,59013,59162.4,59013,59013,0.359103,0
+HCTI.US,D,20231114,000000,59162.4,60955.2,59013,60955.2,1.05702,0
+HCTI.US,D,20231115,000000,60955.2,72757.8,60954,63496.2,9.54471,0
+HCTI.US,D,20231116,000000,64989,65212.8,59071.3,59311.8,0.81854,0
+HCTI.US,D,20231117,000000,59471.6,61477.8,58266,58564.8,0.959437,0
+HCTI.US,D,20231120,000000,58564.8,59386.5,58266,58266,0.462449,0
+HCTI.US,D,20231121,000000,58266,66481.8,55427.4,56323.8,3.0508,0
+HCTI.US,D,20231122,000000,56174.4,57519,55278,56622.6,1.25261,0
+HCTI.US,D,20231124,000000,56772,57668.4,54719.2,57668.4,0.102677,0
+HCTI.US,D,20231127,000000,56099.7,59461.2,54531,56025,1.60923,0
+HCTI.US,D,20231128,000000,57145.5,58116.6,56025,58116.6,0.158099,0
+HCTI.US,D,20231129,000000,56772,57967.2,56473.2,57967.2,0.0878848,0
+HCTI.US,D,20231130,000000,55428.9,56025,54531,55875.6,0.436211,0
+HCTI.US,D,20231201,000000,54082.8,57717.7,54082.8,56013.1,0.11941,0
+HCTI.US,D,20231204,000000,55875.6,56772,52439.4,56473.2,0.238152,0
+HCTI.US,D,20231205,000000,55128.6,56323.8,54681.9,54681.9,0.155354,0
+HCTI.US,D,20231206,000000,57070.8,57070.8,54741.7,54829.8,0.189156,0
+HCTI.US,D,20231207,000000,53784,55651.5,53114.7,54680.4,0.139156,0
+HCTI.US,D,20231208,000000,52738.2,54531,50952.8,51617.7,0.656358,0
+HCTI.US,D,20231211,000000,50347.8,51159.1,45567,48704.4,0.552677,0
+HCTI.US,D,20231212,000000,51032,51032,51032,51032,0.0921017,0
+HCTI.US,D,20231213,000000,49600.8,49600.8,45118.8,45118.8,0.415662,0
+HCTI.US,D,20231214,000000,44820,47135.7,42130.8,42429.6,1.19143,0
+HCTI.US,D,20231215,000000,41533.2,42783.7,39889.8,41383.8,0.984805,0
+HCTI.US,D,20231218,000000,41832,47359.8,41832,44670.6,1.04263,0
+HCTI.US,D,20231219,000000,44820,47359.8,43923.6,43923.6,0.238955,0
+HCTI.US,D,20231220,000000,43774.2,43923.6,42130.8,43774.2,0.175702,0
+HCTI.US,D,20231221,000000,45714.9,45714.9,44081.9,44081.9,0.13273,0
+HCTI.US,D,20231222,000000,43642.7,45268.2,43642.7,44476.4,0.096854,0
+HCTI.US,D,20231226,000000,42877.8,44370.3,41832,44222.4,1.04638,0
+HCTI.US,D,20231227,000000,42728.4,42728.4,40338,40338,0.370348,0
+HCTI.US,D,20231228,000000,39889.8,43584.5,39292.2,41757.3,0.451004,0
+HCTI.US,D,20231229,000000,40493.4,41159.7,40338,41010.3,0.172623,0
+HCTI.US,D,20240102,000000,41085,44371.8,40039.2,42653.7,0.685876,0
+HCTI.US,D,20240103,000000,40338,42728.4,38247.9,42725.4,0.254417,0
+HCTI.US,D,20240104,000000,40638.3,44071.5,40638.3,44071.5,0.135809,0
+HCTI.US,D,20240105,000000,41309.1,44370.3,41309.1,43326,0.319009,0
+HCTI.US,D,20240108,000000,44073,44297.1,44073,44074.5,0.946117,0
+HCTI.US,D,20240109,000000,44073,47657.1,44073,47017.7,0.475702,0
+HCTI.US,D,20240110,000000,45501.2,46687.5,45501.2,46314,0.0777108,0
+HCTI.US,D,20240111,000000,47061,47061,41981.4,41981.4,0.292235,0
+HCTI.US,D,20240112,000000,41981.4,41981.4,39035.2,39144.3,0.456961,0
+HCTI.US,D,20240116,000000,38545.2,39519.3,38247.9,38694.6,0.221954,0
+HCTI.US,D,20240117,000000,40884.8,40884.8,39366.9,40188.6,0.148594,0
+HCTI.US,D,20240118,000000,38246.4,38246.4,37650.3,37650.3,0.100468,0
+HCTI.US,D,20240119,000000,36603,36952.6,34363.5,34363.5,0.578246,0
+HCTI.US,D,20240122,000000,33465.6,34959.6,30777.9,33241.5,0.461111,0
+HCTI.US,D,20240123,000000,32868,32869.5,31973.1,31973.1,0.10676,0
+HCTI.US,D,20240124,000000,31971.6,32637.9,31374,32637.9,0.275234,0
+HCTI.US,D,20240125,000000,32868,32868,30029.4,30029.4,0.492168,0
+HCTI.US,D,20240126,000000,29730.6,31971.6,29730.6,31971.6,0.0720883,0
+HCTI.US,D,20240129,000000,30477.6,32046.3,30029.4,30985.6,0.632329,0
+HCTI.US,D,20240130,000000,30925.8,30925.8,30029.4,30029.4,0.219544,0
+HCTI.US,D,20240131,000000,30029.4,31223.1,30029.4,30178.8,0.394109,0
+HCTI.US,D,20240201,000000,31075.2,31075.2,30552.3,30925.8,0.0963855,0
+HCTI.US,D,20240202,000000,31224.6,36901.8,30029.4,30030.9,1.58313,0
+HCTI.US,D,20240205,000000,37350,37648.8,30627,32345.1,3.51987,0
+HCTI.US,D,20240206,000000,34360.5,35706.6,33616.5,35407.8,0.652677,0
+HCTI.US,D,20240207,000000,36453.6,43045.1,36453.6,42877.8,1.04384,0
+HCTI.US,D,20240208,000000,52738.2,63345.6,47658.6,53933.4,29.9361,0
+HCTI.US,D,20240209,000000,56473.2,56473.2,46314,47061,3.60127,0
+HCTI.US,D,20240212,000000,47359.8,52738.2,47211.9,52439.4,1.58661,0
+HCTI.US,D,20240213,000000,51244.2,56323.8,47210.4,47382.2,3.79718,0
+HCTI.US,D,20240214,000000,47808,59610.6,43326,53335.8,47.5253,0
+HCTI.US,D,20240215,000000,43624.8,47135.7,40339.5,40609.9,8.29518,0
+HCTI.US,D,20240216,000000,37499.4,39591,34662.3,34959.6,4.31512,0
+HCTI.US,D,20240220,000000,33913.8,35857.5,32270.4,32718.6,3.75461,0
+HCTI.US,D,20240221,000000,34959.6,37200.6,30627,31075.2,8.61673,0
+HCTI.US,D,20240222,000000,31523.4,33110,30029.4,32270.4,6.58929,0
+HCTI.US,D,20240223,000000,34362,34362,27939.3,28535.4,4.04143,0
+HCTI.US,D,20240226,000000,29730.6,32866.5,29153.9,32866.5,4.25555,0
+HCTI.US,D,20240227,000000,35109,35109,32121,33465.6,1.98433,0
+HCTI.US,D,20240228,000000,33913.8,34362,28983.6,30029.4,3.87543,0
+HCTI.US,D,20240229,000000,30925.8,31224.6,29134.5,30253.5,2.40046,0
+HCTI.US,D,20240301,000000,34362,44222.4,28834.2,29431.8,152.231,0
+HCTI.US,D,20240304,000000,29431.8,32569.2,29133,31075.2,12.5151,0
+HCTI.US,D,20240305,000000,30477.6,30925.8,27190.8,28386,9.30575,0
+HCTI.US,D,20240306,000000,28236.6,30776.4,26207.8,28834.2,3.70301,0
+HCTI.US,D,20240307,000000,28087.2,28123.1,27042.9,27788.4,0.944042,0
+HCTI.US,D,20240308,000000,27340.2,28495.1,26146.5,27639,2.07751,0
+HCTI.US,D,20240311,000000,28386,29282.4,26890.5,28982.1,3.32891,0
+HCTI.US,D,20240312,000000,28535.4,29282.4,26294.4,26593.2,4.22048,0
+HCTI.US,D,20240313,000000,26443.8,28535.4,26443.8,28535.4,1.55769,0
+HCTI.US,D,20240314,000000,28087.2,28087.2,26294.4,27639,2.83119,0
+HCTI.US,D,20240315,000000,26745.6,28535.4,26443.8,28386,0.949866,0
+HCTI.US,D,20240318,000000,27489.6,28684.8,27489.6,28386,0.996787,0
+HCTI.US,D,20240319,000000,27489.6,33912.3,26742.6,29581.2,39.7076,0
+HCTI.US,D,20240320,000000,29880,30627,27639,29581.2,4.02563,0
+HCTI.US,D,20240321,000000,28684.8,29880,28087.2,28983.6,4.08995,0
+HCTI.US,D,20240322,000000,28386,30476.1,27639,29133,3.18781,0
+HCTI.US,D,20240325,000000,29133,29133,26892,27041.4,2.18962,0
+HCTI.US,D,20240326,000000,26742.6,29579.7,26742.6,28087.2,2.9101,0
+HCTI.US,D,20240327,000000,27788.4,28012.5,26817.3,27788.4,2.44705,0
+HCTI.US,D,20240328,000000,27639,28834.2,27340.2,27788.4,1.10542,0
+HCTI.US,D,20240401,000000,28386,28386,26742.6,27489.6,2.6022,0
+HCTI.US,D,20240402,000000,27041.4,27340.2,26443.8,27041.4,1.94016,0
+HCTI.US,D,20240403,000000,27489.6,28535.4,26593.2,28533.9,4.39772,0
+HCTI.US,D,20240404,000000,29133,33615,28992.5,30029.4,57.2439,0
+HCTI.US,D,20240405,000000,29282.4,29282.4,26443.8,27489.6,8.16552,0
+HCTI.US,D,20240408,000000,27937.8,28834.2,26443.8,26892,23.9837,0
+HCTI.US,D,20240409,000000,26443.8,26742.6,24949.8,25398,8.23842,0
+HCTI.US,D,20240410,000000,25248.6,25399.5,20617.2,22932.9,9.26572,0
+HCTI.US,D,20240411,000000,23904,24426.9,21812.4,22484.7,2.29605,0
+HCTI.US,D,20240412,000000,21812.4,25398,21364.2,22260.6,15.457,0
+HCTI.US,D,20240415,000000,22410,22410,19870.2,20318.4,6.77121,0
+HCTI.US,D,20240416,000000,20980.3,22260.6,20318.4,20766.6,1.32904,0
+HCTI.US,D,20240417,000000,20736.7,20736.7,19720.8,19720.8,2.87182,0
+HCTI.US,D,20240418,000000,20466.3,20916,19720.8,20821.9,1.38761,0
+HCTI.US,D,20240419,000000,20766.6,22245.7,20469.3,20990.7,1.44538,0
+HCTI.US,D,20240422,000000,20766.6,20766.6,20019.6,20766.6,1.10133,0
+HCTI.US,D,20240423,000000,20169,20479.7,19422,20019.6,0.810441,0
+HCTI.US,D,20240424,000000,19422,19422,18675,19123.2,1.83848,0
+HCTI.US,D,20240425,000000,18675,19123.2,17778.6,17928,2.97054,0
+HCTI.US,D,20240426,000000,18226.8,18973.8,18226.8,18973.8,0.68601,0
+HCTI.US,D,20240429,000000,18824.4,19720.8,17928,17935.4,0.908099,0
+HCTI.US,D,20240430,000000,18376.2,18627.2,17929.5,18020.6,0.666064,0
+HCTI.US,D,20240501,000000,18824.4,19123.2,17479.8,18824.4,0.914993,0
+HCTI.US,D,20240502,000000,18824.4,18824.4,18077.4,18376.2,0.719277,0
+HCTI.US,D,20240503,000000,24651,26593.2,18376.2,20467.8,1642.6,0
+HCTI.US,D,20240506,000000,19870.2,21812.4,18973.8,19123.2,36.1831,0
+HCTI.US,D,20240507,000000,18675,19272.6,17181,19123.2,17.395,0
+HCTI.US,D,20240508,000000,18525.6,18973.8,17479.8,18226.8,7.2008,0
+HCTI.US,D,20240509,000000,17629.2,19123.2,15836.4,16450.4,10.3613,0
+HCTI.US,D,20240510,000000,16434,16658.1,14790.6,15089.4,5.73969,0
+HCTI.US,D,20240513,000000,14491.8,14491.8,12677,13102.4,11.2054,0
+HCTI.US,D,20240514,000000,13446,13446,11015.3,12344.9,7.39049,0
+HCTI.US,D,20240515,000000,12347.9,12549.6,11352.9,11952,4.63199,0
+HCTI.US,D,20240516,000000,11668.1,12064.8,11289.5,11690.5,8.16064,0
+HCTI.US,D,20240517,000000,11503.8,12249.3,11240.9,11609.9,5.73366,0
+HCTI.US,D,20240520,000000,11802.6,11836.9,11155.7,11730.9,1.85006,0
+HCTI.US,D,20240521,000000,12150.7,12896.2,11674.1,12896.2,5.16927,0
+HCTI.US,D,20240522,000000,12549.6,12549.6,10758.3,10906.2,8.38935,0
+HCTI.US,D,20240523,000000,10756.8,11205,10756.8,11193.1,1.66479,0
+HCTI.US,D,20240524,000000,11370.8,11370.8,10024.7,10525.2,6.16974,0
+HCTI.US,D,20240528,000000,10824,11019.7,10045.7,10350.4,5.12838,0
+HCTI.US,D,20240529,000000,10039.7,10906.2,10039.7,10311.6,1.39203,0
+HCTI.US,D,20240530,000000,10833,11055.6,10251.1,10741.9,1.4931,0
+HCTI.US,D,20240531,000000,10741.9,10741.9,10458,10458,0.586746,0
+HCTI.US,D,20240603,000000,10756.8,10906.2,9412.2,9561.6,3.92008,0
+HCTI.US,D,20240604,000000,9711,10635.8,9262.8,9845.46,3.28534,0
+HCTI.US,D,20240605,000000,9382.32,9860.4,9268.8,9546.66,1.11559,0
+HCTI.US,D,20240606,000000,9666.18,9858.9,9442.08,9837.96,1.32088,0
+HCTI.US,D,20240607,000000,9939.6,10009.8,9173.16,9465.96,4.23232,0
+HCTI.US,D,20240610,000000,9038.7,9722.94,8978.94,9128.34,3.65923,0
+HCTI.US,D,20240611,000000,9120.84,11055.6,9111.9,10605.9,25.3748,0
+HCTI.US,D,20240612,000000,10353.4,11496.3,10159.2,10607.4,12.7477,0
+HCTI.US,D,20240613,000000,10607.4,10906.2,9802.14,10047.1,3.84357,0
+HCTI.US,D,20240614,000000,9861.9,10090.5,9113.4,9991.86,1.27777,0
+HCTI.US,D,20240617,000000,9576.54,11497.8,8964,11061.6,36.0392,0
+HCTI.US,D,20240618,000000,11055.6,11711.5,9561.6,9994.86,12.9882,0
+HCTI.US,D,20240620,000000,9711,10051.6,9211.98,9561.6,28.6088,0
+HCTI.US,D,20240621,000000,9258.3,9258.3,8197.56,8293.2,10.6901,0
+HCTI.US,D,20240624,000000,8217,8575.56,7843.5,8069.1,63.6738,0
+HCTI.US,D,20240625,000000,8381.34,8426.16,6443.64,7254.84,23.2976,0
+HCTI.US,D,20240626,000000,7036.74,7886.82,6742.44,7481.94,10.1991,0
+HCTI.US,D,20240627,000000,8037.72,8127.36,7634.34,7719.48,5.34183,0
+HCTI.US,D,20240628,000000,7768.8,8125.86,7413.24,7703.04,0.874163,0
+HCTI.US,D,20240701,000000,7320.6,7694.1,6720,7101,4.94745,0
+HCTI.US,D,20240702,000000,7141.32,7619.4,7096.5,7096.5,1.99785,0
+HCTI.US,D,20240703,000000,6902.28,7619.4,6902.28,7047.18,0.658701,0
+HCTI.US,D,20240705,000000,7398.3,7422.18,6797.7,7021.8,0.738621,0
+HCTI.US,D,20240708,000000,7171.2,7274.28,6872.4,7020.3,1.07349,0
+HCTI.US,D,20240709,000000,6872.4,7111.44,6715.44,6827.58,1.51941,0
+HCTI.US,D,20240710,000000,6842.52,7111.44,6826.08,6993.42,0.846117,0
+HCTI.US,D,20240711,000000,6993.42,7322.1,6643.8,7186.14,1.46793,0
+HCTI.US,D,20240712,000000,7544.7,8097.48,6815.64,7322.1,3.551,0
+HCTI.US,D,20240715,000000,7906.26,7906.26,7009.86,7386.36,1.52817,0
+HCTI.US,D,20240716,000000,7619.4,7768.8,7074.06,7665.72,0.580187,0
+HCTI.US,D,20240717,000000,8187.12,8187.12,7516.32,7888.32,1.169,0
+HCTI.US,D,20240718,000000,7649.28,8097.48,7268.28,7513.32,1.29096,0
+HCTI.US,D,20240719,000000,7717.98,10308.6,7335.54,8525.82,147.33,0
+HCTI.US,D,20240722,000000,7918.2,9008.7,7008.36,8258.46,42.0881,0
+HCTI.US,D,20240723,000000,8010.84,10308.6,7348.98,9873.84,27.3704,0
+HCTI.US,D,20240724,000000,9578.04,10816.6,8964,10815.1,9.00682,0
+HCTI.US,D,20240725,000000,10490.9,10904.7,9718.44,10152.5,6.29819,0
+HCTI.US,D,20240726,000000,9860.4,10756.8,9711,9712.5,4.11271,0
+HCTI.US,D,20240729,000000,9715.5,11055.6,9715.5,11055.6,4.00649,0
+HCTI.US,D,20240730,000000,11354.4,11354.4,9863.4,10453.5,2.54243,0
+HCTI.US,D,20240731,000000,9995.64,10501.3,9752.82,9829.02,1.18299,0
+HCTI.US,D,20240801,000000,9784.2,9784.2,9098.46,9331.5,2.39257,0
+HCTI.US,D,20240802,000000,8993.88,10308.6,8993.88,10292.2,2.2514,0
+HCTI.US,D,20240805,000000,9259.8,10250.3,9068.58,9416.7,1.06392,0
+HCTI.US,D,20240806,000000,9410.7,10250.3,9128.34,9128.34,1.75455,0
+HCTI.US,D,20240807,000000,9132.84,9158.22,7765.8,7830.06,7.26512,0
+HCTI.US,D,20240808,000000,8067.6,8366.4,6770.82,7021.8,4.90495,0
+HCTI.US,D,20240809,000000,7302.66,7302.66,6443.64,6976.98,1.8753,0
+HCTI.US,D,20240812,000000,6903.78,7470,6903.78,7470,2.6933,0
+HCTI.US,D,20240813,000000,7709.04,8067.6,7617.9,7861.44,0.913855,0
+HCTI.US,D,20240814,000000,7745.64,8215.5,7745.64,7904.76,3.26874,0
+HCTI.US,D,20240815,000000,8000.34,8320.86,7470,8006.34,0.75502,0
+HCTI.US,D,20240816,000000,7577.58,8080.38,7467,7783.74,2.45642,0
+HCTI.US,D,20240819,000000,7268.28,8217,7187.64,7643.28,1.40609,0
+HCTI.US,D,20240820,000000,8067.6,8069.1,7850.94,8000.34,0.230254,0
+HCTI.US,D,20240821,000000,8000.34,8073.6,7341.66,8073.6,2.68045,0
+HCTI.US,D,20240822,000000,8381.34,8680.14,7918.2,8097.48,2.60381,0
+HCTI.US,D,20240823,000000,8814.6,8934.12,8067.6,8445.6,1.984,0
+HCTI.US,D,20240826,000000,8460.54,9098.46,8366.4,8593.5,1.42824,0
+HCTI.US,D,20240827,000000,8477.7,10159.2,8477.7,9584.04,4.9261,0
+HCTI.US,D,20240828,000000,10129.3,11031.7,9113.4,10519.3,8.02456,0
+HCTI.US,D,20240829,000000,10519.3,10756.8,10009.8,10637.3,2.20468,0
+HCTI.US,D,20240830,000000,10756.8,11175.1,10458,10522.3,3.04611,0
+HCTI.US,D,20240903,000000,11048.1,11175.1,10310.1,10907.7,4.31432,0
+HCTI.US,D,20240904,000000,11205,11354.4,9711,10562.6,3.79725,0
+HCTI.US,D,20240905,000000,10734.4,11040.7,10323.5,11040.7,1.54497,0
+HCTI.US,D,20240906,000000,10906.2,11040.7,10383.3,10443.1,2.58246,0
+HCTI.US,D,20240909,000000,10890.5,11205,10308.6,10906.2,2.59611,0
+HCTI.US,D,20240910,000000,10831.5,10897.2,7649.28,8842.98,10.67,0
+HCTI.US,D,20240911,000000,7753.86,8257.32,6767.82,6947.1,13.9009,0
+HCTI.US,D,20240912,000000,6872.4,7918.2,6723,7652.28,46.3729,0
+HCTI.US,D,20240913,000000,7768.8,7768.8,4332.6,4928.71,56.0397,0
+HCTI.US,D,20240916,000000,4915.26,4995.94,4482,4764.37,8.06934,0
+HCTI.US,D,20240917,000000,5001.91,8545.68,4631.4,6790.2,1630.66,0
+HCTI.US,D,20240918,000000,5795.23,7752.36,5602.5,6425.7,116.273,0
+HCTI.US,D,20240919,000000,6648.3,7171.2,5544.23,6125.4,18.8145,0
+HCTI.US,D,20240920,000000,6125.4,6501.9,5569.63,5828.09,5.30977,0
+HCTI.US,D,20240923,000000,5754.89,5754.89,5378.4,5474.02,3.42958,0
+HCTI.US,D,20240924,000000,5766.84,7171.2,5539.75,5923.71,72.0269,0
+HCTI.US,D,20240925,000000,5763.85,6492.6,5763.85,6316.62,161.395,0
+HCTI.US,D,20240926,000000,6183.66,7083.06,6013.32,6799.2,28.7197,0
+HCTI.US,D,20240927,000000,6573.6,6872.4,6088.08,6872.4,16.8991,0
+HCTI.US,D,20240930,000000,6857.46,7665.72,6573.6,7320.6,7.57295,0
+HCTI.US,D,20241001,000000,7023.3,7216.5,6803.7,6803.7,1.23681,0
+HCTI.US,D,20241002,000000,6723,7347.48,6424.2,6976.98,3.60107,0
+HCTI.US,D,20241003,000000,6782.76,7904.76,6723,7635.84,7.78159,0
+HCTI.US,D,20241004,000000,7531.26,8066.1,7320.6,7686.6,1.69424,0
+HCTI.US,D,20241007,000000,7484.94,8217,7470,7471.5,4.48005,0
+HCTI.US,D,20241008,000000,7290.72,7441.62,6890.34,7304.16,4.91693,0
+HCTI.US,D,20241009,000000,7752.36,7752.36,6999.36,7580.58,3.47208,0
+HCTI.US,D,20241010,000000,7735.92,7735.92,5677.2,6229.98,7.86767,0
+HCTI.US,D,20241011,000000,6125.4,6723,5976,6334.56,2.20461,0
+HCTI.US,D,20241014,000000,6424.2,6723,6050.7,6140.34,2.60957,0
+HCTI.US,D,20241015,000000,6300.18,6721.5,5871.42,6064.14,2.00006,0
+HCTI.US,D,20241016,000000,5976,6274.8,5976,6125.4,35.677,0
+HCTI.US,D,20241017,000000,6537.72,7021.8,5450.11,6685.62,20.3019,0
+HCTI.US,D,20241018,000000,6573.6,7006.86,6129.9,6984.42,4.84725,0
+HCTI.US,D,20241021,000000,6841.02,7021.8,6409.26,6942.6,2.30441,0
+HCTI.US,D,20241022,000000,7021.8,8067.6,6947.1,6963.54,11.3959,0
+HCTI.US,D,20241023,000000,8217,8366.4,7335.54,7803.18,15.3232,0
+HCTI.US,D,20241024,000000,8067.6,8217,7470,8097.48,4.50127,0
+HCTI.US,D,20241025,000000,7619.4,8665.2,7320.6,8650.26,441.384,0
+HCTI.US,D,20241028,000000,15537.6,28386,14345.4,19422,9797.73,0
+HCTI.US,D,20241029,000000,17031.6,21214.8,16882.2,18077.4,222.688,0
+HCTI.US,D,20241030,000000,20019.6,22284.5,18226.8,19870.2,265.496,0
+HCTI.US,D,20241031,000000,19272.6,23157,19272.6,20318.4,77.2483,0
+HCTI.US,D,20241101,000000,21065.4,22858.2,18824.4,19272.6,35.8535,0
+HCTI.US,D,20241104,000000,19571.4,19870.2,18226.8,19123.2,94.3086,0
+HCTI.US,D,20241105,000000,19870.2,20169,18675,19571.4,12.2225,0
+HCTI.US,D,20241106,000000,19123.2,19571.4,18525.6,18675,10.3782,0
+HCTI.US,D,20241107,000000,18675,20318.4,18376.2,19123.2,16.836,0
+HCTI.US,D,20241108,000000,18675,19422,18226.8,18675,5.71633,0
+HCTI.US,D,20241111,000000,19123.2,19123.2,17479.8,18675,12.4514,0
+HCTI.US,D,20241112,000000,18973.8,18973.8,18077.4,18675,8.84832,0
+HCTI.US,D,20241113,000000,19123.2,19123.2,18077.4,18226.8,5.9838,0
+HCTI.US,D,20241114,000000,18077.4,18525.6,17677,17928,2.44892,0
+HCTI.US,D,20241115,000000,17778.6,18152.1,17330.4,17330.4,3.95087,0
+HCTI.US,D,20241118,000000,18077.4,18473.3,16882.2,17031.6,4.17128,0
+HCTI.US,D,20241119,000000,17031.6,17703.9,16583.4,16882.2,3.17101,0
+HCTI.US,D,20241120,000000,16882.2,17330.4,16434,17181,1.08005,0
+HCTI.US,D,20241121,000000,18226.8,18226.8,15537.6,15985.8,1.3858,0
+HCTI.US,D,20241122,000000,15985.8,16732.8,15631.7,16284.6,2.60475,0
+HCTI.US,D,20241125,000000,16284.6,16284.6,12719.9,13296.6,5.82074,0
+HCTI.US,D,20241126,000000,12699,13744.8,12400.2,12400.2,3.6267,0
+HCTI.US,D,20241127,000000,12101.4,12250.8,9890.28,10159.2,7.06619,0
+HCTI.US,D,20241129,000000,9854.4,10726.9,9711,10366.9,1.31131,0
+HCTI.US,D,20241202,000000,10564.1,10564.1,9561.6,9561.6,2.57998,0
+HCTI.US,D,20241203,000000,9860.4,10307.1,9280.74,9280.74,2.32302,0
+HCTI.US,D,20241204,000000,9657.24,13943.5,9128.34,10360.9,42.4708,0
+HCTI.US,D,20241205,000000,9860.4,10673.3,9711,10337,4.43433,0
+HCTI.US,D,20241206,000000,11205,24800.4,10458,17629.2,290.41,0
+HCTI.US,D,20241209,000000,17928,18376.2,13744.8,14193,31.4441,0
+HCTI.US,D,20241210,000000,13767.2,15537.6,12910.8,13147.2,7.50615,0
+HCTI.US,D,20241211,000000,12752.8,13534.1,11963.9,12788.6,4.6838,0
+HCTI.US,D,20241212,000000,12997.8,14708.4,12997.8,13894.2,5.85568,0
+HCTI.US,D,20241213,000000,12997.8,14639.7,12699,13447.5,0.881392,0
+HCTI.US,D,20241216,000000,13708.9,13744.8,12705,13446,2.0263,0
+HCTI.US,D,20241217,000000,12718.4,13192,11354.4,13192,3.29344,0
+HCTI.US,D,20241218,000000,13247.3,13505.8,11789.2,12802.1,1.84558,0
+HCTI.US,D,20241219,000000,12347.9,12534.7,12071.5,12325.5,0.620816,0
+HCTI.US,D,20241220,000000,12554.1,12554.1,11518.7,12250.8,0.81178,0
+HCTI.US,D,20241223,000000,12101.4,12249.3,11505.3,11619.4,0.87336,0
+HCTI.US,D,20241224,000000,11237.9,12080.5,10906.2,10930.1,1.09083,0
+HCTI.US,D,20241226,000000,11653.2,12041.6,11094.4,11279.7,2.07356,0
+HCTI.US,D,20241227,000000,12101.4,12131.3,10913.6,11952,1.68139,0
+HCTI.US,D,20241230,000000,11653.2,12356.9,11354.4,12356.9,3.96659,0
+HCTI.US,D,20241231,000000,12355.4,23904,12252.3,14736.8,228.957,0
+HCTI.US,D,20250102,000000,13446,14608.3,13147.2,13296.6,9.97811,0
+HCTI.US,D,20250103,000000,14148.2,17928,14061.5,17928,678.773,0
+HCTI.US,D,20250106,000000,17778.6,26145,17311,25398,99.3805,0
+HCTI.US,D,20250107,000000,21812.4,22111.2,18077.4,18376.2,17.8267,0
+HCTI.US,D,20250108,000000,17479.8,17703.9,15238.8,16135.2,9.8433,0
+HCTI.US,D,20250110,000000,16583.4,17149.6,14193,15388.2,7.8433,0
+HCTI.US,D,20250113,000000,14940,15537.6,13744.8,14275.1,3.34979,0
+HCTI.US,D,20250114,000000,14790.6,14790.6,13296.6,14013.7,6.28072,0
+HCTI.US,D,20250115,000000,13593.9,13894.2,12250.8,12743.8,5.93112,0
+HCTI.US,D,20250116,000000,12982.9,13341.4,12699,12700.5,1.49149,0
+HCTI.US,D,20250117,000000,12997.8,14491.8,12699,14305,7.14946,0
+HCTI.US,D,20250121,000000,13960,14312.5,13296.6,13460.9,4.77677,0
+HCTI.US,D,20250122,000000,13446,13446,12699,13217.4,2.33373,0
+HCTI.US,D,20250123,000000,13217.4,13293.6,12474.9,12987.4,2.3846,0
+HCTI.US,D,20250124,000000,12549.6,13072.5,11877.3,11878.8,6.48641,0
+HCTI.US,D,20250127,000000,13296.6,13444.5,11309.6,12265.7,4.43661,0
+HCTI.US,D,20250128,000000,11898.2,11898.2,11205,11473.9,2.58895,0
+HCTI.US,D,20250129,000000,11205,12206,11205,11922.1,7.73279,0
+HCTI.US,D,20250130,000000,11698,11952,11205,11578.5,0.894243,0
+HCTI.US,D,20250131,000000,11205,11503.8,9711,10458,19.9712,0
+HCTI.US,D,20250203,000000,10622.3,10629.8,9711,10629.8,3.3008,0
+HCTI.US,D,20250204,000000,10629.8,11584.5,10629.8,10906.2,5.50428,0
+HCTI.US,D,20250205,000000,11354.4,11354.4,10083,10680.6,6.80294,0
+HCTI.US,D,20250206,000000,10360.9,10468.4,9485.4,9696.06,14.3767,0
+HCTI.US,D,20250207,000000,9711,9855.9,8887.8,9409.2,9.2676,0
+HCTI.US,D,20250210,000000,9277.74,9412.2,8279.76,9110.4,8.63018,0
+HCTI.US,D,20250211,000000,8964,9228.42,8217,8629.32,6.78206,0
+HCTI.US,D,20250212,000000,8665.2,8665.2,7484.94,8187.12,11.6303,0
+HCTI.US,D,20250213,000000,8190.12,9412.2,7486.44,8727.96,99.1318,0
+HCTI.US,D,20250214,000000,7544.7,7592.52,6745.38,7154.76,479.475,0
+HCTI.US,D,20250218,000000,11816,13087.4,8964,10755.3,4183.17,0
+HCTI.US,D,20250219,000000,9501.84,9696.06,6431.7,6842.52,213.358,0
+HCTI.US,D,20250220,000000,6873.9,7907.76,6543.72,7514.82,55.692,0
+HCTI.US,D,20250221,000000,7171.2,7286.22,5901.3,5901.3,62.1427,0
+HCTI.US,D,20250224,000000,5901.3,6567.6,4798.73,4928.71,54.6271,0
+HCTI.US,D,20250225,000000,4945.14,6095.52,4631.4,5677.2,871.106,0
+HCTI.US,D,20250226,000000,8075.04,9711,6906.78,7619.4,5224.48,0
+HCTI.US,D,20250227,000000,6050.7,7611.9,6050.7,6494.4,203.667,0
+HCTI.US,D,20250228,000000,6588.54,7096.5,6135.84,6663.24,50.8541,0
+HCTI.US,D,20250303,000000,6125.4,6246.42,5433.68,5639.85,43.9086,0
+HCTI.US,D,20250304,000000,5677.2,5677.2,4650.82,5161.77,28.6492,0
+HCTI.US,D,20250305,000000,5154.3,5512.86,5079.6,5288.76,12.169,0
+HCTI.US,D,20250306,000000,5079.6,5487.46,5079.6,5487.46,7.04531,0
+HCTI.US,D,20250307,000000,5370.93,5598.02,5081.09,5333.58,24.3504,0
+HCTI.US,D,20250310,000000,4932.29,5332.09,4499.93,4628.41,31.9995,0
+HCTI.US,D,20250311,000000,4482,5152.81,4482,4855.5,1068.55,0
+HCTI.US,D,20250312,000000,6570.6,7316.1,5247.08,6259.86,2305.09,0
+HCTI.US,D,20250313,000000,6200.1,7320.6,5831.08,6803.7,130.04,0
+HCTI.US,D,20250314,000000,6723,6872.4,6274.8,6723,29.2332,0
+HCTI.US,D,20250317,000000,5826.6,6267.3,5506.88,5964.05,45.805,0
+HCTI.US,D,20250318,000000,6049.2,6049.2,5751.9,5826.6,11.2458,0
+HCTI.US,D,20250319,000000,5663.75,5787.76,5408.28,5695.13,12.8342,0
+HCTI.US,D,20250320,000000,5520.33,5645.83,5255.89,5454.59,9.75522,0
+HCTI.US,D,20250321,000000,5527.8,5751.9,5079.6,5572.62,17.0481,0
+HCTI.US,D,20250324,000000,5311.17,5524.81,5205.1,5378.4,8.22811,0
+HCTI.US,D,20250325,000000,5184.18,5215.55,4909.28,4948.13,13.8106,0
+HCTI.US,D,20250326,000000,4930.2,5303.7,4930.2,5288.76,5.34752,0
+HCTI.US,D,20250327,000000,5169.24,5275.31,4979.5,5205.1,5.34912,0
+HCTI.US,D,20250328,000000,4981,5439.65,4780.8,4900.32,13.7153,0
+HCTI.US,D,20250331,000000,4780.8,4780.8,4405.81,4476.02,27.1046,0
+HCTI.US,D,20250401,000000,4586.58,6572.1,4586.58,4641.86,315.362,0
+HCTI.US,D,20250402,000000,4496.94,4818.15,3585.6,3748.45,81.088,0
+HCTI.US,D,20250403,000000,3413.79,3884.4,3301.74,3436.2,24.547,0
+HCTI.US,D,20250404,000000,3720.06,3720.06,3222.56,3343.57,17.6797,0
+HCTI.US,D,20250407,000000,3331.62,3733.51,2988,3525.84,27.9261,0
+HCTI.US,D,20250408,000000,3525.84,3600.55,3200.15,3349.55,12.5601,0
+HCTI.US,D,20250409,000000,3265.88,3657.31,3233.02,3436.2,20.3718,0
+HCTI.US,D,20250410,000000,3280.82,3519.85,3155.33,3227.04,11.4115,0
+HCTI.US,D,20250411,000000,3137.4,3507.91,3137.4,3312.2,4.92282,0
+HCTI.US,D,20250414,000000,3241.98,3456.97,3064.19,3183.71,487.275,0
+HCTI.US,D,20250415,000000,3092.58,3256.92,2838.6,3137.4,151.25,0
+HCTI.US,D,20250416,000000,3043.28,3147.86,2988,2992.48,18.6848,0
+HCTI.US,D,20250417,000000,2998.46,3089.59,2868.48,3047.76,34.7812,0
+HCTI.US,D,20250421,000000,2952.14,3137.4,2919.28,3137.4,10.0301,0
+HCTI.US,D,20250422,000000,2988,3134.41,2864,3040.29,18.2744,0
+HCTI.US,D,20250423,000000,3135.91,3137.4,2985.02,3047.76,19.3364,0
+HCTI.US,D,20250424,000000,2986.51,3008.77,2665.3,2690.69,56.3896,0
+HCTI.US,D,20250425,000000,2823.66,2893.88,2689.2,2759.42,25.173,0
+HCTI.US,D,20250428,000000,2763.9,2805.73,2119.99,2208.13,81.2762,0
+HCTI.US,D,20250429,000000,2299.27,2299.27,2125.96,2151.36,49.5824,0
+HCTI.US,D,20250430,000000,2193.19,2436.71,2001.96,2345.58,70.2535,0
+HCTI.US,D,20250501,000000,2275.36,6573.6,2241,4033.8,6906.69,0
+HCTI.US,D,20250502,000000,3331.62,3735,2615.99,3120.97,734.326,0
+HCTI.US,D,20250505,000000,2973.06,3274.85,2838.6,2843.08,118.598,0
+HCTI.US,D,20250506,000000,2719.08,3002.93,2719.08,2883.42,61.6339,0
+HCTI.US,D,20250507,000000,2838.6,2905.68,2765.39,2852.05,36.2957,0
+HCTI.US,D,20250508,000000,2968.58,3596.06,2898.35,3448.15,151.278,0
+HCTI.US,D,20250509,000000,3560.95,3794.75,2923.76,2965.59,512.677,0
+HCTI.US,D,20250512,000000,2952.14,3651.34,2913.3,3431.72,74.8044,0
+HCTI.US,D,20250513,000000,3481.02,3481.02,3032.82,3182.22,38.7226,0
+HCTI.US,D,20250514,000000,3107.52,7470,3107.52,3361.5,2985.28,0
+HCTI.US,D,20250515,000000,646.902,672.3,448.2,561.744,16832,0
+HCTI.US,D,20250516,000000,197.208,230.076,106.074,118.026,45024.1,0
+HCTI.US,D,20250519,000000,207.666,256.968,134.46,135.954,69295.9,0
+HCTI.US,D,20250520,000000,165.834,189.738,112.05,144.918,45116.5,0
+HCTI.US,D,20250521,000000,141.93,149.4,112.05,119.52,25191.6,0
+HCTI.US,D,20250522,000000,116.532,119.52,97.11,98.604,19472.5,0
+HCTI.US,D,20250523,000000,98.604,103.086,82.17,86.652,21649,0
+HCTI.US,D,20250527,000000,88.146,97.11,86.652,89.64,14266.3,0
+HCTI.US,D,20250528,000000,85.158,89.64,83.664,86.652,29620.2,0
+HCTI.US,D,20250529,000000,177.786,191.232,112.05,135.954,0.108835,0
+HCTI.US,D,20250530,000000,164.34,167.328,109.062,121.014,28929.2,0
+HCTI.US,D,20250602,000000,119.52,131.472,106.074,116.532,13888.4,0
+HCTI.US,D,20250603,000000,116.532,116.532,104.58,110.556,13745.2,0
+HCTI.US,D,20250604,000000,110.556,110.556,98.604,106.074,13545.2,0
+HCTI.US,D,20250605,000000,100.098,107.568,95.616,98.604,11469.1,0
+HCTI.US,D,20250606,000000,101.592,101.592,91.134,97.11,7157.09,0
+HCTI.US,D,20250609,000000,106.074,110.556,97.11,109.062,11617.4,0
+HCTI.US,D,20250610,000000,109.062,110.556,101.592,107.568,10082.6,0
+HCTI.US,D,20250611,000000,150.894,153.882,124.002,137.448,70989.2,0
+HCTI.US,D,20250612,000000,496.008,648.396,421.308,448.2,25373.5,0
+HCTI.US,D,20250613,000000,395.91,403.38,276.39,303.282,57368.8,0
+HCTI.US,D,20250616,000000,440.73,455.67,349.596,394.416,61076.2,0
+HCTI.US,D,20250617,000000,373.5,397.404,313.74,330.174,23866.5,0
+HCTI.US,D,20250618,000000,377.982,421.308,364.536,395.91,30468.2,0
+HCTI.US,D,20250620,000000,433.26,470.61,395.91,448.2,39071.1,0
+HCTI.US,D,20250623,000000,489.285,555.768,418.32,463.14,37123.5,0
+HCTI.US,D,20250624,000000,494.514,521.406,455.67,493.02,26037.5,0
+HCTI.US,D,20250625,000000,493.02,534.852,448.2,463.14,17940.1,0
+HCTI.US,D,20250626,000000,372.753,412.344,358.56,395.91,21957.8,0
+HCTI.US,D,20250627,000000,372.006,383.958,336.15,345.114,15605.6,0
+HCTI.US,D,20250630,000000,364.536,440.73,348.102,415.332,19760.5,0
+HCTI.US,D,20250701,000000,404.874,410.85,373.5,406.368,11397.3,0
+HCTI.US,D,20250702,000000,388.44,394.416,361.548,372.006,11097.5,0
+HCTI.US,D,20250703,000000,373.5,418.32,373.5,382.464,9745.88,0
+HCTI.US,D,20250707,000000,377.982,383.958,313.74,345.114,15102,0
+HCTI.US,D,20250708,000000,336.15,342.126,298.8,324.198,11811.8,0
+HCTI.US,D,20250709,000000,315.234,324.198,298.8,298.8,9411.86,0
+HCTI.US,D,20250710,000000,339.138,395.91,315.234,357.066,32456,0
+HCTI.US,D,20250711,000000,358.56,358.56,310.752,336.15,8172.22,0
+HCTI.US,D,20250714,000000,327.186,336.15,307.764,312.246,5634.29,0
+HCTI.US,D,20250715,000000,310.752,318.222,303.282,309.258,4563.53,0
+HCTI.US,D,20250716,000000,315.234,315.234,298.8,310.752,5563.22,0
+HCTI.US,D,20250717,000000,306.27,310.752,298.8,310.752,6868.1,0
+HCTI.US,D,20250718,000000,298.8,301.788,261.45,288.342,7972.91,0
+HCTI.US,D,20250721,000000,282.366,298.8,213.642,280.872,12573.5,0
+HCTI.US,D,20250722,000000,274.896,289.836,253.98,283.86,10643.8,0
+HCTI.US,D,20250723,000000,404.874,425.79,328.68,376.488,62958,0
+HCTI.US,D,20250724,000000,513.936,896.4,472.104,811.242,0.266532,0
+HCTI.US,D,20250725,000000,1104.07,1299.78,851.58,1023.39,70832.1,0
+HCTI.US,D,20250728,000000,1224.33,1225.08,687.24,865.026,5096.84,0
+HCTI.US,D,20250729,000000,939.726,963.63,703.674,758.952,36404.5,0
+HCTI.US,D,20250730,000000,597.6,617.022,440.73,451.188,51143.2,0
+HCTI.US,D,20250731,000000,509.454,612.54,451.188,466.128,33886.1,0
+HCTI.US,D,20250801,000000,289.8,360,216.6,285,80526.8,0
+HCTI.US,D,20250804,000000,307.8,342,296.43,306.6,69761,0
+HCTI.US,D,20250805,000000,294,298.5,233.4,244.8,25909.1,0
+HCTI.US,D,20250806,000000,228.6,228.6,189.072,198.6,20929.4,0
+HCTI.US,D,20250807,000000,201.6,201.6,166.8,184.8,14548.7,0
+HCTI.US,D,20250808,000000,184.8,216,184.8,201,13656.7,0
+HCTI.US,D,20250811,000000,192.6,199.8,175.2,185.4,12127.7,0
+HCTI.US,D,20250812,000000,181.8,190.116,178.206,182.4,7073.61,0
+HCTI.US,D,20250813,000000,181.8,196.884,181.8,194.4,7834.61,0
+HCTI.US,D,20250814,000000,191.4,198,185.4,198,18012.4,0
+HCTI.US,D,20250815,000000,226.2,244.8,211.8,239.4,77141.7,0
+HCTI.US,D,20250818,000000,219,223.8,198,198.6,16769.2,0
+HCTI.US,D,20250819,000000,198,198.324,180.6,180.6,9001.9,0
+HCTI.US,D,20250820,000000,183.6,183.6,153,170.4,14801.6,0
+HCTI.US,D,20250821,000000,169.2,170.4,159.858,165,7885.98,0
+HCTI.US,D,20250822,000000,167.4,180.6,159.6,170.4,10178.5,0
+HCTI.US,D,20250825,000000,170.4,184.8,162.6,163.8,8371.2,0
+HCTI.US,D,20250826,000000,163.2,167.262,156,160.2,10385.3,0
+HCTI.US,D,20250827,000000,157.8,167.04,155.7,156.6,8007.33,0
+HCTI.US,D,20250828,000000,155.4,156.804,141.6,142.2,11384.6,0
+HCTI.US,D,20250829,000000,138,141,132.6,136.2,7035.91,0
+HCTI.US,D,20250902,000000,129.6,137.4,126.816,129.6,6647.86,0
+HCTI.US,D,20250903,000000,128.4,130.2,120,120.6,7055.28,0
+HCTI.US,D,20250904,000000,120,130.776,120,124.8,6490.73,0
+HCTI.US,D,20250905,000000,126,136.8,123.6,136.8,11645.5,0
+HCTI.US,D,20250908,000000,138,147,137.4,145.2,9195.68,0
+HCTI.US,D,20250909,000000,141,143.4,137.4,142.2,5764.43,0
+HCTI.US,D,20250910,000000,139.8,148.2,134.4,135.6,6193.6,0
+HCTI.US,D,20250911,000000,135,161.4,135,161.4,11256.8,0
+HCTI.US,D,20250912,000000,156.6,159.348,148.8,154.8,4954.83,0
+HCTI.US,D,20250915,000000,151.8,156.6,150.6,151.8,39703.6,0
+HCTI.US,D,20250916,000000,158.4,166.2,144,157.2,15556.6,0
+HCTI.US,D,20250917,000000,154.2,159.6,150.534,151.2,6532.03,0
+HCTI.US,D,20250918,000000,154.8,161.4,150.084,156.6,5320.46,0
+HCTI.US,D,20250919,000000,154.2,157.8,144.6,157.2,10035.9,0
+HCTI.US,D,20250922,000000,153.6,157.2,149.4,155.4,4375.11,0
+HCTI.US,D,20250923,000000,153,158.988,147,147.6,4239.3,0
+HCTI.US,D,20250924,000000,147,156,147,153,3598.93,0
+HCTI.US,D,20250925,000000,155.4,157.794,145.2,153,7880.25,0
+HCTI.US,D,20250926,000000,150.6,151.8,145.8,149.4,3811.06,0
+HCTI.US,D,20250929,000000,151.8,156.81,148.2,149.4,4493.2,0
+HCTI.US,D,20250930,000000,151.8,158.922,147,157.8,5409.46,0
+HCTI.US,D,20251001,000000,161.4,223.2,161.4,175.2,475297,0
+HCTI.US,D,20251002,000000,182.4,184.8,126.6,165.6,48933.1,0
+HCTI.US,D,20251003,000000,168,193.2,151.8,160.2,41269.6,0
+HCTI.US,D,20251006,000000,165,165.438,156,159.6,9862.91,0
+HCTI.US,D,20251007,000000,158.4,166.8,158.4,165.6,7824.46,0
+HCTI.US,D,20251008,000000,165,204,163.8,201.6,25718.1,0
+HCTI.US,D,20251009,000000,192.9,195.6,150,165.6,76948.8,0
+HCTI.US,D,20251010,000000,168.6,175.2,161.4,166.8,40810.4,0
+HCTI.US,D,20251013,000000,166.8,177,162,172.2,9508.36,0
+HCTI.US,D,20251014,000000,170.4,180,169.8,170.4,9127.7,0
+HCTI.US,D,20251015,000000,170.4,174,161.4,166.8,11329.7,0
+HCTI.US,D,20251016,000000,165.6,168,155.4,157.2,9078.18,0
+HCTI.US,D,20251017,000000,157.2,162,153.3,160.2,8660.13,0
+HCTI.US,D,20251020,000000,160.2,162.6,157.206,158.4,3936.46,0
+HCTI.US,D,20251021,000000,160.8,168,156,166.2,7537.06,0
+HCTI.US,D,20251022,000000,162,166.2,154.2,157.8,10210.6,0
+HCTI.US,D,20251023,000000,156,161.4,151.2,161.4,4010.2,0
+HCTI.US,D,20251024,000000,159.6,165,157.974,160.8,5876.78,0
+HCTI.US,D,20251027,000000,160.8,160.8,153.6,157.8,5100.45,0
+HCTI.US,D,20251028,000000,157.8,177,157.8,172.8,15934.8,0
+HCTI.US,D,20251029,000000,181.8,188.4,174,180.6,23783.8,0
+HCTI.US,D,20251030,000000,175.2,175.8,156.6,160.8,9847,0
+HCTI.US,D,20251031,000000,160.2,168.9,158.628,168,5755.76,0
+HCTI.US,D,20251103,000000,164.4,167.4,160.8,164.4,3340.4,0
+HCTI.US,D,20251104,000000,159,160.5,155.1,157.8,7120.53,0
+HCTI.US,D,20251105,000000,157.2,166.8,151.8,165.6,4536.48,0
+HCTI.US,D,20251106,000000,162,167.58,156,159,3602.61,0
+HCTI.US,D,20251107,000000,156.6,168,153,166.8,2562.33,0
+HCTI.US,D,20251110,000000,165.6,169.5,157.8,160.2,2711.26,0
+HCTI.US,D,20251111,000000,159,162.6,157.8,159.6,2211.93,0
+HCTI.US,D,20251112,000000,159.6,159.6,152.4,156,4086.33,0
+HCTI.US,D,20251113,000000,151.8,154.188,129,130.8,10004.1,0
+HCTI.US,D,20251114,000000,132.6,134.4,124.248,125.4,3397.25,0
+HCTI.US,D,20251117,000000,123,126,104.4,111.6,8129.88,0
+HCTI.US,D,20251118,000000,108.6,126,108.6,126,4875.26,0
+HCTI.US,D,20251119,000000,128.4,130.2,113.7,114,6242.88,0
+HCTI.US,D,20251120,000000,112.2,120,108,108,4480.43,0
+HCTI.US,D,20251121,000000,107.4,118.8,102.24,114.6,3830.41,0
+HCTI.US,D,20251124,000000,119.4,124.8,114,122.4,3952.86,0
+HCTI.US,D,20251125,000000,121.8,124.2,114,122.4,2509.08,0
+HCTI.US,D,20251126,000000,120,149.778,119.406,141,11285.3,0
+HCTI.US,D,20251128,000000,138.6,140.4,134.4,134.4,1578.3,0
+HCTI.US,D,20251201,000000,136.2,144.6,128.904,129.6,2592.88,0
+HCTI.US,D,20251202,000000,129.6,130.95,123.6,125.4,1855.9,0
+HCTI.US,D,20251203,000000,124.2,133.8,124.02,133.2,2736.2,0
+HCTI.US,D,20251204,000000,135.6,139.8,133.2,138,2279.71,0
+HCTI.US,D,20251205,000000,142.8,152.4,124.2,131.4,15293.3,0
+HCTI.US,D,20251208,000000,135.6,141.6,131.334,140.4,4253.03,0
+HCTI.US,D,20251209,000000,138,138,130.2,136.2,3203.91,0
+HCTI.US,D,20251210,000000,136.8,154.8,133.836,152.4,22564.5,0
+HCTI.US,D,20251211,000000,150,154.8,141,147.6,7401.03,0
+HCTI.US,D,20251212,000000,147.6,147.906,138.6,140.4,3211.56,0
+HCTI.US,D,20251215,000000,148.8,151.8,135.6,136.2,3057.7,0
+HCTI.US,D,20251216,000000,133.2,136.8,121.8,125.4,3950.11,0
+HCTI.US,D,20251217,000000,124.8,125.4,117.6,117.9,2536.16,0
+HCTI.US,D,20251218,000000,120.6,122.4,111.03,115.2,4196.51,0
+HCTI.US,D,20251219,000000,112.8,118.2,111,115.8,3282.25,0
+HCTI.US,D,20251222,000000,112.8,114.6,77.4,80.4,28939.1,0
+HCTI.US,D,20251223,000000,81.6,84,73.8,73.8,12183.7,0
+HCTI.US,D,20251224,000000,73.2,74.4,67.2,71.4,8080.93,0
+HCTI.US,D,20251226,000000,71.4,73.74,67.206,69,6091.95,0
+HCTI.US,D,20251229,000000,67.8,68.4,57.006,58.494,12180.8,0
+HCTI.US,D,20251230,000000,58.68,58.68,48.6,48.666,14746.5,0
+HCTI.US,D,20251231,000000,47.412,48,36,37.95,25485.4,0
+HCTI.US,D,20260102,000000,36.954,39.24,32.5007,36.6,23535.3,0
+HCTI.US,D,20260105,000000,38.16,38.4,29.4,32.748,29715.7,0
+HCTI.US,D,20260106,000000,32.184,36,29.754,36,30821.6,0
+HCTI.US,D,20260107,000000,35.76,36,32.4,34.11,20377.8,0
+HCTI.US,D,20260108,000000,33.51,33.51,30.78,32.694,20578.5,0
+HCTI.US,D,20260109,000000,31.206,33.6,30.12,31.044,15752.3,0
+HCTI.US,D,20260112,000000,31.2,31.2,28.8,30.348,17035.2,0
+HCTI.US,D,20260113,000000,29.7,29.934,27,28.332,12613.1,0
+HCTI.US,D,20260114,000000,27.942,28.482,25.824,26.646,12757.6,0
+HCTI.US,D,20260115,000000,26.49,29.55,26.4,26.988,12387,0
+HCTI.US,D,20260116,000000,28.134,28.134,25.86,27.18,9766.05,0
+HCTI.US,D,20260120,000000,27.546,30.762,24.696,25.38,43346.7,0
+HCTI.US,D,20260121,000000,24.762,27,23.85,24,26055.1,0
+HCTI.US,D,20260122,000000,36.174,38.214,18.72,22.158,4470817,0
+HCTI.US,D,20260123,000000,19.8,19.986,17.406,19.02,299835,0
+HCTI.US,D,20260126,000000,16.926,17.88,16.2,17.4,192427,0
+HCTI.US,D,20260127,000000,16.326,17.376,15,16.404,101273,0
+HCTI.US,D,20260128,000000,15.144,18.3,15,18.084,250688,0
+HCTI.US,D,20260129,000000,23.742,24.048,16.2,18.168,2134572,0
+HCTI.US,D,20260130,000000,15.798,17.832,15.012,15.654,191595,0
+HCTI.US,D,20260202,000000,15.96,16.248,15.006,15.426,101285,0
+HCTI.US,D,20260203,000000,14.79,15,13.356,14.46,73453.5,0
+HCTI.US,D,20260204,000000,14.07,14.34,12.606,13.968,62687.2,0
+HCTI.US,D,20260205,000000,13.95,14.5801,12.99,12.996,122963,0
+HCTI.US,D,20260206,000000,12.96,13.8,9.228,9.252,307853,0
+HCTI.US,D,20260209,000000,9,9.318,8.22,9,99229.6,0
+HCTI.US,D,20260210,000000,8.9,9.97,7.77,8.28,281758,0
+HCTI.US,D,20260211,000000,8.21,8.3098,7.3,7.92,126133,0
+HCTI.US,D,20260212,000000,8.01,8.0699,7.0001,7.23,135168,0
+HCTI.US,D,20260213,000000,7.01,8.9,7.0001,8.53,437130,0
+HCTI.US,D,20260217,000000,7.31,8.1999,7.31,7.69,104485,0
+HCTI.US,D,20260218,000000,7.23,7.67,7.2001,7.4,53548,0
diff --git a/daily/us/nasdaq stocks/1/herz.us.txt b/daily/us/nasdaq stocks/1/herz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd2a8ae8aa4a5ba48bed175c1eb1ebf34a387606
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/herz.us.txt	
@@ -0,0 +1,5227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERZ.US,D,20050225,000000,10.7433,10.8304,10.7433,10.8304,1398.6000000000001,0
+HERZ.US,D,20050228,000000,10.9168,11.004,10.7433,10.7433,1624.0100000000002,0
+HERZ.US,D,20050301,000000,10.7433,10.7433,10.5477,10.5477,118.72200000000001,0
+HERZ.US,D,20050302,000000,11.1136,11.1136,10.7433,10.7647,1238.96,0
+HERZ.US,D,20050303,000000,10.8304,10.8304,10.8304,10.8304,91.6491,0
+HERZ.US,D,20050304,000000,11.1136,11.1136,11.026,11.026,779.9200000000001,0
+HERZ.US,D,20050307,000000,11.026,11.1351,11.026,11.0479,867.157,0
+HERZ.US,D,20050308,000000,11.4398,11.4398,10.8304,10.8514,2019.2900000000002,0
+HERZ.US,D,20050309,000000,10.9168,10.9835,10.9168,10.961,918.096,0
+HERZ.US,D,20050310,000000,10.9392,10.9392,10.9168,10.9168,412.922,0
+HERZ.US,D,20050311,000000,10.8304,10.8304,10.7433,10.7433,1381.75,0
+HERZ.US,D,20050314,000000,10.7647,10.9392,10.6559,10.9168,2879.0200000000004,0
+HERZ.US,D,20050315,000000,10.6773,10.961,10.5901,10.5901,1468.5900000000001,0
+HERZ.US,D,20050316,000000,10.5901,10.6126,10.5477,10.5477,3028.03,0
+HERZ.US,D,20050317,000000,10.3721,10.3721,10.2201,10.2201,3562.8800000000006,0
+HERZ.US,D,20050318,000000,10.3294,10.3294,10.3294,10.3294,596.02,0
+HERZ.US,D,20050321,000000,10.3721,10.3721,10.3508,10.3508,584.589,0
+HERZ.US,D,20050322,000000,10.5683,10.7433,10.3508,10.3508,695.089,0
+HERZ.US,D,20050323,000000,10.5477,10.5477,10.3941,10.4595,412.922,0
+HERZ.US,D,20050324,000000,10.3508,10.3508,10.3294,10.3294,1387.3700000000001,0
+HERZ.US,D,20050328,000000,10.3508,10.3721,10.2201,10.2201,1422.0600000000002,0
+HERZ.US,D,20050329,000000,10.2201,10.2201,10.1542,10.1542,1509.5,0
+HERZ.US,D,20050330,000000,10.3941,10.3941,10.1976,10.1976,1146.91,0
+HERZ.US,D,20050404,000000,10.2201,10.2201,9.71854,10.2201,1346.2600000000002,0
+HERZ.US,D,20050405,000000,10.2201,10.2201,9.87212,9.87212,275.148,0
+HERZ.US,D,20050406,000000,9.98028,10.0451,9.91496,10.0451,275.148,0
+HERZ.US,D,20050407,000000,10.6993,10.6993,10.089,10.1768,1652.2900000000002,0
+HERZ.US,D,20050411,000000,10.1325,10.1325,10.1325,10.1325,458.84700000000004,0
+HERZ.US,D,20050412,000000,10.3294,10.3294,10.1325,10.1325,518.008,0
+HERZ.US,D,20050413,000000,10.1325,10.3294,10.0451,10.1325,1684.17,0
+HERZ.US,D,20050415,000000,9.56589,9.82753,9.56589,9.82753,688.672,0
+HERZ.US,D,20050418,000000,9.78423,10.1325,9.78423,10.1325,412.922,0
+HERZ.US,D,20050419,000000,10.0231,10.1109,10.0231,10.1109,1009.14,0
+HERZ.US,D,20050421,000000,10.0451,10.3063,9.89304,10.3063,574.562,0
+HERZ.US,D,20050425,000000,10.2629,10.2629,9.95772,10.0023,1514.71,0
+HERZ.US,D,20050426,000000,9.95772,10.241,9.95772,10.241,906.2629999999999,0
+HERZ.US,D,20050428,000000,9.47818,9.6313,9.45726,9.6313,1422.0600000000002,0
+HERZ.US,D,20050429,000000,9.60992,9.91496,9.52313,9.91496,825.243,0
+HERZ.US,D,20050502,000000,9.54387,9.8057,9.54387,9.71854,1330.8100000000002,0
+HERZ.US,D,20050503,000000,10.0451,10.0451,10.0451,10.0451,321.474,0
+HERZ.US,D,20050504,000000,10.0023,10.1109,10.0023,10.0023,779.9200000000001,0
+HERZ.US,D,20050505,000000,10.0451,10.0451,10.0451,10.0451,504.571,0
+HERZ.US,D,20050509,000000,10.0451,10.2854,10.0451,10.2854,229.423,0
+HERZ.US,D,20050510,000000,10.1768,10.1768,10.1768,10.1768,91.6491,0
+HERZ.US,D,20050511,000000,10.0231,10.0231,10.0231,10.0231,1416.25,0
+HERZ.US,D,20050512,000000,10.4819,10.4819,10.1768,10.1768,412.922,0
+HERZ.US,D,20050513,000000,10.5253,10.5683,10.5253,10.5683,1021.1700000000001,0
+HERZ.US,D,20050516,000000,10.3721,11.3749,10.1976,10.9168,16522.100000000002,0
+HERZ.US,D,20050517,000000,11.4398,11.4398,10.5683,10.634,1193.44,0
+HERZ.US,D,20050518,000000,10.5683,10.9168,10.3063,10.9168,2772.53,0
+HERZ.US,D,20050519,000000,10.5033,10.5033,10.5033,10.5033,275.148,0
+HERZ.US,D,20050523,000000,11.1784,11.1784,10.8959,10.8959,550.697,0
+HERZ.US,D,20050524,000000,10.4595,10.4595,10.4595,10.4595,85.03110000000001,0
+HERZ.US,D,20050525,000000,10.6126,10.6126,10.4595,10.4595,600.633,0
+HERZ.US,D,20050527,000000,11.026,11.026,10.3941,10.3941,2189.75,0
+HERZ.US,D,20050601,000000,11.004,11.156,11.004,11.156,212.17600000000004,0
+HERZ.US,D,20050602,000000,10.5901,10.5901,10.4385,10.4385,716.548,0
+HERZ.US,D,20050606,000000,11.1136,11.1136,10.5033,10.5901,1725.6900000000003,0
+HERZ.US,D,20050607,000000,10.6126,10.634,10.6126,10.6126,699.1,0
+HERZ.US,D,20050608,000000,10.634,10.634,10.634,10.634,229.423,0
+HERZ.US,D,20050609,000000,10.634,10.634,10.5901,10.5901,918.096,0
+HERZ.US,D,20050610,000000,10.9835,10.9835,10.9835,10.9835,211.775,0
+HERZ.US,D,20050613,000000,10.5477,10.634,10.5477,10.5477,3579.7300000000005,0
+HERZ.US,D,20050614,000000,10.9392,10.9392,10.8734,10.8734,1927.23,0
+HERZ.US,D,20050615,000000,10.5901,10.5901,10.5901,10.5901,91.6491,0
+HERZ.US,D,20050616,000000,10.9168,11.0918,10.8734,10.961,9654.44,0
+HERZ.US,D,20050617,000000,11.0704,11.0704,10.9168,10.9168,458.84700000000004,0
+HERZ.US,D,20050620,000000,11.156,11.156,10.961,11.1136,1817.7400000000002,0
+HERZ.US,D,20050621,000000,11.156,11.2883,11.156,11.2658,2341.16,0
+HERZ.US,D,20050622,000000,11.2883,11.2883,11.1136,11.1136,3079.3700000000003,0
+HERZ.US,D,20050623,000000,11.2437,11.2437,11.1136,11.1136,1009.14,0
+HERZ.US,D,20050624,000000,11.1136,11.1136,11.1136,11.1136,1973.1599999999999,0
+HERZ.US,D,20050627,000000,11.1136,11.1136,11.1136,11.1136,187.108,0
+HERZ.US,D,20050628,000000,11.1136,11.1136,11.1136,11.1136,91.6491,0
+HERZ.US,D,20050629,000000,11.1136,11.353,11.1136,11.1136,2948.21,0
+HERZ.US,D,20050701,000000,11.026,11.026,10.8304,10.8304,1964.7400000000002,0
+HERZ.US,D,20050705,000000,10.961,10.961,10.961,10.961,275.148,0
+HERZ.US,D,20050706,000000,11.0704,11.0918,11.0704,11.0918,94.8579,0
+HERZ.US,D,20050707,000000,11.2883,11.2883,11.0479,11.0479,153.01600000000002,0
+HERZ.US,D,20050708,000000,11.353,11.3749,11.353,11.3749,2707.16,0
+HERZ.US,D,20050711,000000,11.4398,12.0721,11.397,11.8324,8612.410000000002,0
+HERZ.US,D,20050712,000000,11.7235,11.9844,11.7235,11.9414,5449.01,0
+HERZ.US,D,20050713,000000,12.3543,12.3543,11.3316,11.897,3032.6400000000003,0
+HERZ.US,D,20050714,000000,11.8551,11.8551,11.8324,11.8324,1055.0600000000002,0
+HERZ.US,D,20050715,000000,11.7888,11.7888,11.7888,11.7888,79.41590000000001,0
+HERZ.US,D,20050718,000000,11.4841,11.7449,11.4841,11.7449,321.474,0
+HERZ.US,D,20050719,000000,11.8103,11.8103,11.8103,11.8103,1009.14,0
+HERZ.US,D,20050720,000000,12.0502,12.1379,11.897,12.1379,871.1680000000001,0
+HERZ.US,D,20050721,000000,12.1379,12.3335,12.1164,12.3335,2195.56,0
+HERZ.US,D,20050722,000000,12.1599,12.1599,12.1599,12.1599,229.423,0
+HERZ.US,D,20050725,000000,12.3335,12.3335,12.0721,12.0721,757.258,0
+HERZ.US,D,20050726,000000,12.0721,12.0721,11.7235,11.8103,504.571,0
+HERZ.US,D,20050727,000000,12.093,12.093,11.2883,11.2883,1653.8900000000003,0
+HERZ.US,D,20050728,000000,11.897,11.897,11.897,11.897,137.574,0
+HERZ.US,D,20050729,000000,11.6807,12.1599,11.6807,11.8103,2340.96,0
+HERZ.US,D,20050801,000000,12.312,12.312,11.7449,11.7449,266.524,0
+HERZ.US,D,20050802,000000,12.0721,12.0721,11.897,11.897,642.546,0
+HERZ.US,D,20050803,000000,11.7449,12.1599,11.6581,12.093,716.3470000000001,0
+HERZ.US,D,20050804,000000,12.1599,12.1599,12.1599,12.1599,626.3020000000001,0
+HERZ.US,D,20050808,000000,11.7235,11.7235,11.3749,11.3749,2450.46,0
+HERZ.US,D,20050809,000000,11.5485,12.0721,11.5485,12.0721,1317.38,0
+HERZ.US,D,20050810,000000,12.0721,12.1599,11.7021,11.7021,1230.14,0
+HERZ.US,D,20050811,000000,11.897,11.897,11.8103,11.8103,321.474,0
+HERZ.US,D,20050812,000000,11.4613,11.8103,11.4613,11.8103,185.103,0
+HERZ.US,D,20050815,000000,12.2467,12.2467,11.4613,12.1599,2340.56,0
+HERZ.US,D,20050816,000000,12.1379,12.1599,11.9844,12.1599,1402.21,0
+HERZ.US,D,20050817,000000,11.7235,11.8551,11.7235,11.8551,366.997,0
+HERZ.US,D,20050818,000000,11.7235,11.7449,11.3316,11.7449,1330.8100000000002,0
+HERZ.US,D,20050819,000000,11.353,11.7449,11.353,11.7449,304.62800000000004,0
+HERZ.US,D,20050822,000000,11.353,11.397,11.3316,11.397,596.02,0
+HERZ.US,D,20050823,000000,11.897,11.897,11.3749,11.3749,12380.800000000001,0
+HERZ.US,D,20050824,000000,12.2033,12.2033,11.5705,11.5705,679.2460000000001,0
+HERZ.US,D,20050825,000000,11.7235,11.7235,11.4841,11.4841,225.81300000000002,0
+HERZ.US,D,20050826,000000,11.6142,11.6363,11.6142,11.6363,206.56100000000004,0
+HERZ.US,D,20050829,000000,11.6363,11.6363,11.2883,11.353,871.1680000000001,0
+HERZ.US,D,20050830,000000,11.2004,11.7235,11.1351,11.7235,1238.96,0
+HERZ.US,D,20050831,000000,11.2883,11.3749,11.2004,11.222,443.80600000000004,0
+HERZ.US,D,20050901,000000,11.4613,11.7235,11.4613,11.7235,1262.43,0
+HERZ.US,D,20050902,000000,12.2906,12.2906,11.8324,12.0502,449.82200000000006,0
+HERZ.US,D,20050906,000000,12.0721,12.3335,11.9195,12.3335,2869.6000000000004,0
+HERZ.US,D,20050907,000000,12.3335,12.3335,11.897,11.9639,2351.9900000000002,0
+HERZ.US,D,20050908,000000,12.1599,12.1599,11.9195,11.9195,1105.4,0
+HERZ.US,D,20050909,000000,12.1599,12.3988,11.9844,12.3988,1044.03,0
+HERZ.US,D,20050912,000000,13.0968,13.2265,12.5083,12.5961,6059.47,0
+HERZ.US,D,20050913,000000,12.7264,12.7693,12.3335,12.7693,1273.46,0
+HERZ.US,D,20050914,000000,12.3335,12.6814,12.2467,12.3335,1415.8400000000001,0
+HERZ.US,D,20050915,000000,12.3335,12.4425,12.3335,12.4425,206.56100000000004,0
+HERZ.US,D,20050916,000000,12.3543,12.3988,12.3543,12.3988,183.899,0
+HERZ.US,D,20050919,000000,12.4425,12.4425,12.4425,12.4425,1413.44,0
+HERZ.US,D,20050920,000000,12.4425,12.4425,12.3988,12.4425,405.903,0
+HERZ.US,D,20050921,000000,12.3335,12.4425,12.3335,12.3543,2220.23,0
+HERZ.US,D,20050922,000000,12.3772,12.4425,12.3772,12.4425,642.546,0
+HERZ.US,D,20050923,000000,12.3988,12.4425,12.3335,12.3335,1527.75,0
+HERZ.US,D,20050926,000000,12.3335,12.3543,12.3335,12.3543,1860.65,0
+HERZ.US,D,20050927,000000,12.093,12.4425,12.093,12.312,2188.75,0
+HERZ.US,D,20050928,000000,12.0721,12.3335,11.4613,11.9639,4015.91,0
+HERZ.US,D,20050929,000000,12.1164,12.1164,12.1164,12.1164,45.7243,0
+HERZ.US,D,20050930,000000,12.4425,12.4425,12.1164,12.3335,963.8200000000002,0
+HERZ.US,D,20051003,000000,11.897,12.4425,11.897,12.4425,983.273,0
+HERZ.US,D,20051004,000000,12.4212,12.4425,12.4212,12.4425,225.81300000000002,0
+HERZ.US,D,20051005,000000,12.5513,12.5513,12.4212,12.4212,226.014,0
+HERZ.US,D,20051006,000000,13.5755,13.5755,11.9844,12.3335,2216.82,0
+HERZ.US,D,20051007,000000,12.8565,12.8565,11.897,11.9639,846.1,0
+HERZ.US,D,20051010,000000,11.5485,12.312,11.5485,12.312,550.697,0
+HERZ.US,D,20051011,000000,11.6363,12.2246,11.6363,12.2246,387.052,0
+HERZ.US,D,20051012,000000,12.6389,12.6389,11.8551,11.8551,1546,0
+HERZ.US,D,20051013,000000,11.8103,11.8103,11.8103,11.8103,45.7243,0
+HERZ.US,D,20051017,000000,11.897,12.312,11.897,11.897,2201.38,0
+HERZ.US,D,20051018,000000,11.9844,11.9844,11.4613,11.7235,956.4000000000001,0
+HERZ.US,D,20051019,000000,11.897,11.897,11.4841,11.4841,1238.96,0
+HERZ.US,D,20051020,000000,11.4613,11.4613,11.2004,11.2004,1789.6599999999999,0
+HERZ.US,D,20051021,000000,11.4613,11.5485,11.4613,11.4613,278.356,0
+HERZ.US,D,20051024,000000,11.3749,11.3749,11.2658,11.2883,1193.44,0
+HERZ.US,D,20051025,000000,11.8551,11.8551,11.2004,11.2004,584.589,0
+HERZ.US,D,20051026,000000,11.3097,11.3097,11.2004,11.2004,254.692,0
+HERZ.US,D,20051027,000000,11.2004,11.2004,11.2004,11.2004,487.124,0
+HERZ.US,D,20051028,000000,11.2004,11.2004,11.2004,11.2004,63.97390000000001,0
+HERZ.US,D,20051031,000000,11.897,11.9639,11.419,11.9639,1009.34,0
+HERZ.US,D,20051101,000000,11.897,11.897,11.897,11.897,779.9200000000001,0
+HERZ.US,D,20051102,000000,12.0721,12.0721,11.897,11.897,1009.14,0
+HERZ.US,D,20051104,000000,12.465,12.5083,11.9414,12.5083,4800.45,0
+HERZ.US,D,20051107,000000,12.5083,12.5083,12.1599,12.1599,1065.69,0
+HERZ.US,D,20051108,000000,12.5083,12.5083,12.3988,12.5083,275.148,0
+HERZ.US,D,20051109,000000,12.4212,12.4212,11.9414,11.9414,137.574,0
+HERZ.US,D,20051110,000000,12.3335,12.5083,11.897,12.312,1091.5600000000002,0
+HERZ.US,D,20051111,000000,11.5485,11.7235,11.5485,11.7235,505.574,0
+HERZ.US,D,20051116,000000,12.4863,12.5083,11.8324,11.8324,1777.83,0
+HERZ.US,D,20051117,000000,12.5083,12.5083,11.9414,11.9414,1561.8400000000001,0
+HERZ.US,D,20051118,000000,11.9844,11.9844,11.9844,11.9844,596.02,0
+HERZ.US,D,20051121,000000,11.897,12.1599,11.897,11.9844,401.291,0
+HERZ.US,D,20051122,000000,12.4863,12.5083,11.9639,11.9639,3955.55,0
+HERZ.US,D,20051123,000000,12.4863,12.4863,12.312,12.312,2134.2000000000003,0
+HERZ.US,D,20051125,000000,12.3335,12.3335,11.897,11.897,380.233,0
+HERZ.US,D,20051128,000000,12.3335,12.3335,12.312,12.312,162.44100000000003,0
+HERZ.US,D,20051129,000000,12.312,13.1831,12.312,12.9437,2716.58,0
+HERZ.US,D,20051130,000000,12.3335,13.3142,12.3335,13.2265,6326.400000000001,0
+HERZ.US,D,20051201,000000,13.5974,13.5974,12.9437,13.1397,2201.78,0
+HERZ.US,D,20051202,000000,13.6632,13.751,13.5755,13.6632,3074.3500000000004,0
+HERZ.US,D,20051205,000000,14.3383,14.3383,13.2055,13.5535,2049.9700000000003,0
+HERZ.US,D,20051206,000000,13.8796,14.4476,13.2265,13.2921,3502.92,0
+HERZ.US,D,20051207,000000,13.5755,13.5755,13.4668,13.4887,1308.15,0
+HERZ.US,D,20051208,000000,13.3142,13.6632,13.1397,13.401,1488.8400000000001,0
+HERZ.US,D,20051209,000000,13.8366,13.8366,13.2494,13.751,2545.92,0
+HERZ.US,D,20051212,000000,13.751,13.751,13.2265,13.2265,963.8200000000002,0
+HERZ.US,D,20051213,000000,13.5755,13.8366,13.5755,13.8366,2475.1200000000003,0
+HERZ.US,D,20051214,000000,13.8366,14.1854,13.5315,14.0991,4686.9400000000005,0
+HERZ.US,D,20051215,000000,14.5345,15.6024,14.3598,14.9054,3183.65,0
+HERZ.US,D,20051216,000000,14.0991,14.884,14.0991,14.6218,2724.2000000000003,0
+HERZ.US,D,20051219,000000,14.6218,14.6218,14.0991,14.2507,766.082,0
+HERZ.US,D,20051220,000000,14.0991,14.2507,14.0991,14.1425,1422.0600000000002,0
+HERZ.US,D,20051221,000000,14.0991,14.0991,14.0991,14.0991,1146.91,0
+HERZ.US,D,20051222,000000,14.0553,14.1425,14.0553,14.1425,2512.4300000000003,0
+HERZ.US,D,20051223,000000,14.0991,14.2507,14.0991,14.2507,275.148,0
+HERZ.US,D,20051227,000000,14.9268,14.9268,14.0553,14.0553,1916.2,0
+HERZ.US,D,20051228,000000,14.7337,14.7337,14.7337,14.7337,579.144,0
+HERZ.US,D,20051229,000000,14.7337,14.7337,14.5098,14.5098,89.0541,0
+HERZ.US,D,20051230,000000,14.4868,14.7337,14.4868,14.7337,846.5010000000001,0
+HERZ.US,D,20060103,000000,15.0251,15.0251,13.971,14.4868,4187.490000000001,0
+HERZ.US,D,20060104,000000,14.6218,14.6439,13.5672,14.1738,5530.900000000001,0
+HERZ.US,D,20060105,000000,14.2179,14.6439,14.2179,14.3072,1568.8700000000001,0
+HERZ.US,D,20060106,000000,14.2179,14.6896,14.2179,14.6439,1085.21,0
+HERZ.US,D,20060109,000000,14.711,14.711,14.3976,14.3976,167,0
+HERZ.US,D,20060110,000000,14.6439,14.7337,14.2179,14.7337,3576.1900000000005,0
+HERZ.US,D,20060111,000000,15.4511,15.4511,14.2179,14.2179,1783.61,0
+HERZ.US,D,20060112,000000,14.2179,14.4647,13.6576,13.7478,2640.83,0
+HERZ.US,D,20060113,000000,13.4549,14.711,13.4549,14.5098,448.778,0
+HERZ.US,D,20060117,000000,14.1518,14.5762,13.9936,14.1281,717.8890000000001,0
+HERZ.US,D,20060118,000000,14.6218,14.6218,14.4647,14.6218,1119.3100000000002,0
+HERZ.US,D,20060119,000000,14.4868,14.5987,14.284,14.5987,735.817,0
+HERZ.US,D,20060120,000000,14.6218,14.6218,14.4868,14.4868,846.5010000000001,0
+HERZ.US,D,20060123,000000,13.9936,13.9936,13.9936,13.9936,45.4039,0
+HERZ.US,D,20060124,000000,14.0829,14.6218,14.0829,14.6218,624.3530000000001,0
+HERZ.US,D,20060125,000000,14.2179,14.6218,14.2179,14.6218,356.606,0
+HERZ.US,D,20060126,000000,14.6218,14.6896,14.6218,14.6896,1660.8500000000001,0
+HERZ.US,D,20060127,000000,14.9353,14.9353,13.7478,14.4422,3325.9800000000005,0
+HERZ.US,D,20060130,000000,13.9259,14.846,13.9259,14.846,757.837,0
+HERZ.US,D,20060131,000000,14.24,14.6439,14.24,14.4647,1080.92,0
+HERZ.US,D,20060201,000000,13.6576,14.1959,13.6576,14.1959,3605.62,0
+HERZ.US,D,20060202,000000,14.3976,14.3976,14.3976,14.3976,280.608,0
+HERZ.US,D,20060203,000000,14.4647,14.4647,14.4195,14.4195,267.357,0
+HERZ.US,D,20060206,000000,14.846,14.846,14.2179,14.2179,280.608,0
+HERZ.US,D,20060207,000000,14.5546,14.5546,14.3072,14.3072,312.37100000000004,0
+HERZ.US,D,20060208,000000,14.0829,14.3072,14.0829,14.3072,976.283,0
+HERZ.US,D,20060209,000000,14.3749,14.5546,14.3749,14.5546,156.67200000000003,0
+HERZ.US,D,20060210,000000,14.5546,14.5546,14.5546,14.5546,267.357,0
+HERZ.US,D,20060213,000000,14.5546,14.6439,14.5546,14.6439,267.357,0
+HERZ.US,D,20060214,000000,14.3749,15.4731,14.3749,14.7783,3630.9500000000003,0
+HERZ.US,D,20060215,000000,14.846,15.2945,14.846,14.846,845.917,0
+HERZ.US,D,20060216,000000,14.846,14.846,14.4868,14.846,892.1,0
+HERZ.US,D,20060217,000000,14.4422,14.6218,14.3749,14.6218,1157.7,0
+HERZ.US,D,20060221,000000,14.3523,15.5855,13.7478,14.1518,3595.2900000000004,0
+HERZ.US,D,20060222,000000,14.6218,14.846,14.6218,14.846,762.903,0
+HERZ.US,D,20060223,000000,14.846,15.5189,14.846,15.2945,4308.89,0
+HERZ.US,D,20060224,000000,15.2049,15.2049,14.3298,14.846,1534.5700000000002,0
+HERZ.US,D,20060227,000000,15.4731,15.4731,14.6439,14.6659,1125.74,0
+HERZ.US,D,20060228,000000,14.6439,14.6439,14.4647,14.4647,490.2850000000001,0
+HERZ.US,D,20060301,000000,14.9353,15.4285,14.6896,14.846,1048.18,0
+HERZ.US,D,20060302,000000,15.4731,15.4731,14.711,15.1828,2392.77,0
+HERZ.US,D,20060303,000000,15.1149,15.1149,15.1149,15.1149,89.0541,0
+HERZ.US,D,20060306,000000,14.4647,15.0251,14.4647,15.0251,167,0
+HERZ.US,D,20060308,000000,15.0478,15.0478,14.7562,14.7562,1105.09,0
+HERZ.US,D,20060309,000000,14.4647,15.384,14.4647,15.1828,737.181,0
+HERZ.US,D,20060313,000000,15.0026,15.0026,14.4868,14.5098,1116.58,0
+HERZ.US,D,20060314,000000,14.5098,15.1828,13.9259,15.159,1713.26,0
+HERZ.US,D,20060315,000000,15.159,15.2049,15.0251,15.0251,1530.0900000000001,0
+HERZ.US,D,20060316,000000,15.2945,15.4285,15.2945,15.2945,169.534,0
+HERZ.US,D,20060320,000000,14.1738,15.159,14.1738,15.159,992.2620000000002,0
+HERZ.US,D,20060321,000000,14.846,14.846,14.5098,14.6218,1286.5100000000002,0
+HERZ.US,D,20060322,000000,14.846,14.846,14.846,14.846,222.92700000000002,0
+HERZ.US,D,20060323,000000,14.846,14.846,14.6218,14.711,267.357,0
+HERZ.US,D,20060324,000000,14.8687,15.2273,14.8687,15.2273,801.8770000000001,0
+HERZ.US,D,20060327,000000,15.2945,15.2945,14.8687,15.0251,2445.38,0
+HERZ.US,D,20060328,000000,15.0251,15.0923,15.0251,15.0703,757.837,0
+HERZ.US,D,20060329,000000,15.0703,15.2719,14.9138,14.9138,831.497,0
+HERZ.US,D,20060330,000000,15.2492,15.2945,14.8687,14.8687,1721.06,0
+HERZ.US,D,20060403,000000,15.0251,15.0251,15.0251,15.0251,925.6170000000001,0
+HERZ.US,D,20060404,000000,15.2945,15.2945,15.2719,15.2945,358.944,0
+HERZ.US,D,20060405,000000,14.8687,15.9448,14.8687,15.2492,2500.33,0
+HERZ.US,D,20060406,000000,15.1828,15.1828,15.1828,15.1828,89.0541,0
+HERZ.US,D,20060407,000000,15.137,15.2049,15.137,15.2049,312.37100000000004,0
+HERZ.US,D,20060410,000000,15.384,15.6306,15.2049,15.2049,1025.19,0
+HERZ.US,D,20060411,000000,15.2049,15.2049,14.958,14.958,1170.17,0
+HERZ.US,D,20060412,000000,14.958,15.0026,14.958,15.0026,558.293,0
+HERZ.US,D,20060413,000000,14.958,15.2049,14.958,15.2049,744.7810000000001,0
+HERZ.US,D,20060417,000000,14.958,15.2049,14.958,15.0251,936.53,0
+HERZ.US,D,20060418,000000,15.0478,15.0478,15.0478,15.0478,89.0541,0
+HERZ.US,D,20060419,000000,15.0251,15.384,15.0251,15.384,1520.3500000000001,0
+HERZ.US,D,20060421,000000,15.2719,15.4968,15.1149,15.1149,1651.6900000000003,0
+HERZ.US,D,20060424,000000,15.4968,15.4968,15.4731,15.4968,231.30700000000002,0
+HERZ.US,D,20060426,000000,15.2945,15.384,14.958,14.958,1114.44,0
+HERZ.US,D,20060428,000000,14.958,14.958,14.6218,14.8239,1980.23,0
+HERZ.US,D,20060501,000000,14.6439,14.846,14.6439,14.846,160.18,0
+HERZ.US,D,20060502,000000,15.1828,15.1828,14.5546,14.711,1431.1000000000001,0
+HERZ.US,D,20060503,000000,14.4868,15.1149,14.4868,15.0251,1152.6299999999999,0
+HERZ.US,D,20060505,000000,14.6896,15.1149,14.6896,15.1149,726.658,0
+HERZ.US,D,20060508,000000,15.1149,15.1149,15.1149,15.1149,133.678,0
+HERZ.US,D,20060509,000000,15.2049,15.2049,14.6439,14.6439,248.65,0
+HERZ.US,D,20060510,000000,15.0026,15.2719,14.846,15.2719,1749.1200000000001,0
+HERZ.US,D,20060511,000000,14.846,15.3618,14.846,14.9138,881.9670000000001,0
+HERZ.US,D,20060512,000000,14.9353,14.958,14.9353,14.9353,1653.83,0
+HERZ.US,D,20060515,000000,15.0251,15.0251,14.9805,14.9805,892.1,0
+HERZ.US,D,20060516,000000,15.2049,15.2049,14.7337,15.0251,3510.3300000000004,0
+HERZ.US,D,20060518,000000,15.0251,15.0251,14.1281,14.284,3111.4300000000003,0
+HERZ.US,D,20060519,000000,13.9936,14.846,13.9259,14.5546,1029.67,0
+HERZ.US,D,20060522,000000,14.5546,14.5546,13.6796,13.6796,3522.6000000000004,0
+HERZ.US,D,20060523,000000,13.7247,13.9039,13.7247,13.8142,1342.24,0
+HERZ.US,D,20060524,000000,13.5457,13.77,13.3435,13.77,3478.37,0
+HERZ.US,D,20060525,000000,13.5903,13.5903,13.5457,13.5457,1025.19,0
+HERZ.US,D,20060526,000000,13.7478,13.8817,13.7478,13.8817,757.837,0
+HERZ.US,D,20060530,000000,13.7478,13.8142,13.7478,13.8142,356.606,0
+HERZ.US,D,20060531,000000,13.77,13.9259,13.77,13.77,1373.42,0
+HERZ.US,D,20060601,000000,13.7478,13.7478,13.6356,13.6356,406.687,0
+HERZ.US,D,20060605,000000,13.6356,13.6576,13.4549,13.4549,2210.9500000000003,0
+HERZ.US,D,20060606,000000,13.5457,13.5903,13.5457,13.5457,2662.66,0
+HERZ.US,D,20060607,000000,13.4549,14.5546,13.3435,14.4195,3381.91,0
+HERZ.US,D,20060608,000000,13.7247,14.3072,13.3435,13.5457,3700.52,0
+HERZ.US,D,20060609,000000,13.5457,13.6576,13.5457,13.5457,373.949,0
+HERZ.US,D,20060612,000000,13.5457,13.7247,13.5457,13.6576,2541.6400000000003,0
+HERZ.US,D,20060613,000000,13.5457,13.7021,13.5457,13.7021,442.15200000000004,0
+HERZ.US,D,20060614,000000,13.5457,13.5457,13.5457,13.5457,222.92700000000002,0
+HERZ.US,D,20060615,000000,13.3435,13.3435,13.3435,13.3435,90.41820000000001,0
+HERZ.US,D,20060621,000000,14.0615,14.0615,14.0615,14.0615,178.692,0
+HERZ.US,D,20060622,000000,13.3662,13.3662,13.3435,13.3435,978.426,0
+HERZ.US,D,20060623,000000,13.4549,13.4549,13.4549,13.4549,55.537000000000006,0
+HERZ.US,D,20060626,000000,14.0615,14.0615,14.0615,14.0615,89.0541,0
+HERZ.US,D,20060629,000000,14.0388,14.0388,14.0388,14.0388,222.92700000000002,0
+HERZ.US,D,20060705,000000,13.6356,13.6356,13.6356,13.6356,44.4296,0
+HERZ.US,D,20060706,000000,13.0072,13.7247,13.0072,13.7247,4056.9300000000003,0
+HERZ.US,D,20060711,000000,13.7021,14.7337,13.7021,14.5546,5010.22,0
+HERZ.US,D,20060712,000000,14.5325,14.5325,13.8142,13.9259,223.70700000000002,0
+HERZ.US,D,20060713,000000,14.1959,14.1959,14.1959,14.1959,267.357,0
+HERZ.US,D,20060714,000000,14.3072,14.3072,13.5672,13.5672,1338.3400000000001,0
+HERZ.US,D,20060717,000000,12.9848,13.1629,12.9848,13.1629,2054.48,0
+HERZ.US,D,20060718,000000,13.1629,13.5903,13.1629,13.5903,602.333,0
+HERZ.US,D,20060719,000000,13.2311,13.2311,13.2311,13.2311,267.357,0
+HERZ.US,D,20060724,000000,12.9848,13.3435,12.9848,13.2988,535.299,0
+HERZ.US,D,20060725,000000,13.3435,13.3435,13.1629,13.3435,2473.83,0
+HERZ.US,D,20060726,000000,13.2085,13.2085,13.2085,13.2085,258.978,0
+HERZ.US,D,20060727,000000,13.2311,13.2311,13.2311,13.2311,222.92700000000002,0
+HERZ.US,D,20060728,000000,13.2311,13.2311,13.2311,13.2311,178.692,0
+HERZ.US,D,20060731,000000,12.9848,13.0735,12.9848,13.0735,1025.19,0
+HERZ.US,D,20060801,000000,14.7337,14.7337,14.0156,14.7337,34862.8,0
+HERZ.US,D,20060802,000000,15.384,17.6269,14.8239,16.3476,72760.3,0
+HERZ.US,D,20060803,000000,16.6837,16.6837,15.159,15.2492,21588.100000000002,0
+HERZ.US,D,20060804,000000,15.2945,15.7651,15.2945,15.384,14232.400000000001,0
+HERZ.US,D,20060807,000000,16.2142,16.2142,14.1518,14.8015,10169.300000000001,0
+HERZ.US,D,20060808,000000,13.9039,16.0351,13.9039,15.2049,8622.08,0
+HERZ.US,D,20060809,000000,14.846,15.1149,14.846,15.0251,1969.1200000000001,0
+HERZ.US,D,20060810,000000,16.1236,16.1236,14.5546,14.7337,3634.8500000000004,0
+HERZ.US,D,20060811,000000,14.5546,15.2945,14.5546,15.1828,2516.7000000000003,0
+HERZ.US,D,20060814,000000,15.2273,15.2273,14.846,14.846,2832.58,0
+HERZ.US,D,20060815,000000,14.9353,15.2049,14.9353,15.2049,3478.37,0
+HERZ.US,D,20060816,000000,15.2049,15.2049,14.7562,14.9138,2890.65,0
+HERZ.US,D,20060817,000000,15.0026,15.0251,14.5987,14.6218,5104.7300000000005,0
+HERZ.US,D,20060818,000000,14.6218,14.846,14.5546,14.846,1300.93,0
+HERZ.US,D,20060821,000000,15.2049,15.2049,14.7337,14.8687,2873.31,0
+HERZ.US,D,20060822,000000,14.846,15.2049,14.846,15.2049,996.7440000000001,0
+HERZ.US,D,20060823,000000,15.2273,15.2273,15.0478,15.2049,1646.23,0
+HERZ.US,D,20060824,000000,15.0478,15.1828,14.7337,14.7783,1446.69,0
+HERZ.US,D,20060825,000000,14.846,15.0478,14.7337,14.846,1583.29,0
+HERZ.US,D,20060828,000000,14.2625,14.6659,14.2625,14.6659,1114.44,0
+HERZ.US,D,20060829,000000,14.6439,14.6439,14.5546,14.5546,146.929,0
+HERZ.US,D,20060830,000000,14.3749,14.4422,14.3749,14.4422,133.678,0
+HERZ.US,D,20060831,000000,14.4195,14.846,14.4195,14.8239,923.474,0
+HERZ.US,D,20060901,000000,14.3976,14.7337,14.284,14.284,2642.3900000000003,0
+HERZ.US,D,20060905,000000,14.284,14.5546,14.284,14.5546,2562.6900000000005,0
+HERZ.US,D,20060906,000000,14.3976,14.3976,14.3976,14.3976,44.4296,0
+HERZ.US,D,20060907,000000,15.2049,15.2049,14.958,15.0251,267.357,0
+HERZ.US,D,20060908,000000,15.2049,15.2049,15.2049,15.2049,713.6020000000001,0
+HERZ.US,D,20060911,000000,15.0251,15.2049,15.0251,15.0251,1895.2700000000002,0
+HERZ.US,D,20060912,000000,15.0923,15.0923,15.0923,15.0923,89.0541,0
+HERZ.US,D,20060913,000000,14.7337,15.1149,14.7337,15.1149,635.071,0
+HERZ.US,D,20060914,000000,15.1149,15.1149,14.846,15.0251,356.606,0
+HERZ.US,D,20060915,000000,15.2049,15.2049,14.7337,15.1149,1508.8500000000001,0
+HERZ.US,D,20060918,000000,15.1149,15.1149,14.846,14.9353,483.269,0
+HERZ.US,D,20060919,000000,15.2049,15.2049,14.846,14.846,1281.44,0
+HERZ.US,D,20060920,000000,15.2049,15.2049,14.4422,14.4422,3158.98,0
+HERZ.US,D,20060921,000000,14.5546,14.8015,14.5546,14.6439,1293.13,0
+HERZ.US,D,20060922,000000,14.8015,15.2049,14.7783,14.846,2358.08,0
+HERZ.US,D,20060925,000000,14.846,15.5189,14.846,15.2719,2115.86,0
+HERZ.US,D,20060926,000000,15.2719,15.2719,15.0026,15.1149,2006.73,0
+HERZ.US,D,20060927,000000,15.0923,15.1149,14.5546,15.0478,1837.01,0
+HERZ.US,D,20060928,000000,14.5987,14.711,14.4647,14.4868,1339.9,0
+HERZ.US,D,20060929,000000,14.9353,14.9353,14.5546,14.5546,200.51800000000003,0
+HERZ.US,D,20061002,000000,14.3976,14.5546,14.3749,14.3749,1858.83,0
+HERZ.US,D,20061003,000000,14.5546,15.2049,14.4647,14.8015,1517.42,0
+HERZ.US,D,20061004,000000,15.0251,15.0251,14.2625,14.5546,1181.47,0
+HERZ.US,D,20061005,000000,14.5546,15.0251,14.4647,15.0026,1845.7700000000002,0
+HERZ.US,D,20061006,000000,14.1738,15.0251,14.1738,15.0251,491.454,0
+HERZ.US,D,20061009,000000,16.1236,16.9321,15.2049,16.3035,15810.5,0
+HERZ.US,D,20061010,000000,16.6626,16.6626,15.9893,16.6401,8107.630000000001,0
+HERZ.US,D,20061011,000000,16.6401,16.9751,16.0115,16.5954,4602.17,0
+HERZ.US,D,20061012,000000,15.7651,16.4157,15.7651,16.4157,1627.5200000000002,0
+HERZ.US,D,20061013,000000,16.3476,16.5954,16.0115,16.3035,1917.2900000000002,0
+HERZ.US,D,20061016,000000,16.6837,16.6837,16.5055,16.5954,4360.530000000001,0
+HERZ.US,D,20061017,000000,16.6837,16.6837,15.899,15.899,1939.51,0
+HERZ.US,D,20061018,000000,16.6837,16.6837,15.8554,16.5954,1303.8500000000001,0
+HERZ.US,D,20061019,000000,17.1548,17.1548,16.6837,17.0434,5841.91,0
+HERZ.US,D,20061020,000000,17.0659,17.0659,16.4157,16.4835,1293.13,0
+HERZ.US,D,20061023,000000,17.0659,17.0659,16.4378,16.887,462.029,0
+HERZ.US,D,20061024,000000,17.1548,17.1548,16.9321,16.9321,1760.81,0
+HERZ.US,D,20061025,000000,16.9542,17.1548,16.887,16.9091,4808.14,0
+HERZ.US,D,20061026,000000,17.0659,17.0659,16.887,16.9091,3348.59,0
+HERZ.US,D,20061027,000000,16.887,17.1548,16.887,17.1548,1605.5,0
+HERZ.US,D,20061030,000000,17.4914,17.7161,16.887,17.335,3972.75,0
+HERZ.US,D,20061031,000000,17.6033,18.3893,17.4479,17.8061,6178.64,0
+HERZ.US,D,20061101,000000,18.2781,18.5465,17.8511,17.8959,1791.6000000000001,0
+HERZ.US,D,20061102,000000,18.0754,18.0754,17.5145,17.6033,1572.7700000000002,0
+HERZ.US,D,20061103,000000,17.6269,18.0754,17.6033,18.0529,3582.4300000000003,0
+HERZ.US,D,20061106,000000,18.5465,22.2465,17.1784,18.1653,12430.1,0
+HERZ.US,D,20061107,000000,19.892,19.892,18.5465,19.1068,4439.84,0
+HERZ.US,D,20061108,000000,19.4652,20.4073,18.7706,20.0259,6535.4400000000005,0
+HERZ.US,D,20061109,000000,20.0259,20.4073,19.9818,20.2953,9100.47,0
+HERZ.US,D,20061110,000000,20.5197,21.3264,20.3846,20.3846,8504.57,0
+HERZ.US,D,20061113,000000,20.4073,22.2465,20.1836,20.4976,15583.1,0
+HERZ.US,D,20061114,000000,21.0569,21.3264,20.6986,21.259,7794.4800000000005,0
+HERZ.US,D,20061115,000000,21.7984,24.062,21.2139,22.9418,25586.9,0
+HERZ.US,D,20061116,000000,22.7402,23.6152,22.7402,23.3678,13731.2,0
+HERZ.US,D,20061117,000000,23.9061,28.8156,23.5467,27.585,52091.8,0
+HERZ.US,D,20061120,000000,26.999,27.157,24.6009,25.0057,38681.4,0
+HERZ.US,D,20061121,000000,25.9243,25.9243,21.932,22.1568,40419.200000000004,0
+HERZ.US,D,20061122,000000,20.9456,22.0895,20.1384,20.4976,38756.200000000004,0
+HERZ.US,D,20061124,000000,20.4073,21.64,20.2056,20.8113,14036.2,0
+HERZ.US,D,20061127,000000,22.0668,23.2548,20.9241,22.6278,19769.800000000003,0
+HERZ.US,D,20061128,000000,23.3237,23.3237,21.4167,21.5957,8971.67,0
+HERZ.US,D,20061129,000000,22.2465,24.3767,21.7077,22.6046,25307.7,0
+HERZ.US,D,20061130,000000,23.1655,23.6152,21.3495,22.2244,5054.06,0
+HERZ.US,D,20061201,000000,24.1083,24.1083,22.3368,22.3803,5839.77,0
+HERZ.US,D,20061204,000000,26.7089,26.7089,23.9953,25.7678,24344.100000000002,0
+HERZ.US,D,20061205,000000,26.3287,30.7446,25.6771,28.4552,66613.2,0
+HERZ.US,D,20061206,000000,30.0961,30.0961,28.7529,29.8014,24350.100000000002,0
+HERZ.US,D,20061207,000000,29.6685,29.6685,28.4552,28.9957,21646.2,0
+HERZ.US,D,20061208,000000,27.8513,27.9638,24.1083,27.2693,28009.5,0
+HERZ.US,D,20061211,000000,28.2316,29.6275,27.1795,28.7041,11715.7,0
+HERZ.US,D,20061212,000000,30.1395,31.2358,29.1548,29.9358,32992.700000000004,0
+HERZ.US,D,20061213,000000,33.7682,34.2807,32.3318,32.3318,19437.7,0
+HERZ.US,D,20061214,000000,33.2316,33.2316,30.0242,30.1189,24371.600000000002,0
+HERZ.US,D,20061215,000000,30.3631,32.4777,29.0984,31.9956,27693.2,0
+HERZ.US,D,20061218,000000,34.2043,34.2043,31.2174,31.9468,14735.400000000001,0
+HERZ.US,D,20061219,000000,31.3136,32.1616,31.3136,31.406,6893.080000000001,0
+HERZ.US,D,20061220,000000,32.1616,32.1616,30.5831,31.2362,8291.380000000001,0
+HERZ.US,D,20061221,000000,33.2316,33.2316,31.1415,31.406,4648.25,0
+HERZ.US,D,20061222,000000,33.136,33.136,31.2174,32.0942,6949.84,0
+HERZ.US,D,20061226,000000,32.3318,34.2043,32.289,33.7682,19263.8,0
+HERZ.US,D,20061227,000000,34.2043,34.8395,34.0123,34.8395,15679.1,0
+HERZ.US,D,20061228,000000,34.668,34.8395,32.9916,33.2595,8430.59,0
+HERZ.US,D,20061229,000000,32.6989,34.4269,32.4777,34.2807,16994.2,0
+HERZ.US,D,20070103,000000,33.8881,34.7893,32.6989,33.4035,16531.7,0
+HERZ.US,D,20070104,000000,32.6989,33.456,32.4058,33.2149,10156.1,0
+HERZ.US,D,20070105,000000,32.8196,33.4348,29.3891,30.0492,24709.2,0
+HERZ.US,D,20070108,000000,29.3891,29.3891,26.6425,26.7144,25189.5,0
+HERZ.US,D,20070109,000000,27.7131,27.8809,26.3012,26.9579,12316.7,0
+HERZ.US,D,20070110,000000,27.7856,27.7856,25.7412,26.2767,7808.94,0
+HERZ.US,D,20070111,000000,25.7412,26.7628,25.7412,26.5923,10317.2,0
+HERZ.US,D,20070112,000000,26.3252,27.3234,26.3252,26.8843,4313.81,0
+HERZ.US,D,20070116,000000,30.6801,33.3101,29.5365,32.1877,45529,0
+HERZ.US,D,20070117,000000,33.0435,37.5353,32.3832,36.6199,66444.90000000001,0
+HERZ.US,D,20070118,000000,37.4685,38.6092,32.1616,33.4348,42880.700000000004,0
+HERZ.US,D,20070119,000000,35.9359,35.9359,33.3552,35.2058,17350.9,0
+HERZ.US,D,20070122,000000,38.1004,38.1004,35.9359,37.326,28913.5,0
+HERZ.US,D,20070123,000000,38.171,38.171,33.5751,34.3301,39642.4,0
+HERZ.US,D,20070124,000000,34.5244,36.0806,34.5244,34.8902,17983.4,0
+HERZ.US,D,20070125,000000,35.9095,35.9095,33.4035,33.9954,13445.2,0
+HERZ.US,D,20070126,000000,32.1616,33.9405,32.1616,32.1877,16631.8,0
+HERZ.US,D,20070129,000000,32.1877,33.2595,32.1877,33.136,10800.6,0
+HERZ.US,D,20070130,000000,34.3017,34.3017,32.7228,33.1107,9221.97,0
+HERZ.US,D,20070131,000000,32.8709,32.8709,31.5336,31.8463,13677.300000000001,0
+HERZ.US,D,20070201,000000,32.1616,32.1616,31.6054,31.7284,7767.630000000001,0
+HERZ.US,D,20070202,000000,31.6304,32.6989,31.5825,31.9468,7437.49,0
+HERZ.US,D,20070205,000000,33.2316,33.2316,32.2112,32.5575,4635.68,0
+HERZ.US,D,20070206,000000,32.9916,32.9916,31.3136,31.3136,12944.400000000001,0
+HERZ.US,D,20070207,000000,31.0927,31.2174,29.4875,29.8032,14782.1,0
+HERZ.US,D,20070208,000000,29.4134,29.8032,28.7337,29.2209,14541.800000000001,0
+HERZ.US,D,20070209,000000,29.026,30.562,28.4659,30.1684,9684.12,0
+HERZ.US,D,20070212,000000,29.3412,29.7051,29.1719,29.4134,5843.05,0
+HERZ.US,D,20070213,000000,29.7051,30.5097,29.7051,29.9492,4977.67,0
+HERZ.US,D,20070214,000000,30.6289,32.1432,29.9273,31.1415,5277.9800000000005,0
+HERZ.US,D,20070215,000000,32.1616,32.1616,31.1415,31.2624,7887.79,0
+HERZ.US,D,20070216,000000,30.9957,30.9957,30.0242,30.0242,3160.6800000000003,0
+HERZ.US,D,20070220,000000,30.3878,30.4401,29.585,29.684,6194.02,0
+HERZ.US,D,20070221,000000,29.585,30.2919,29.4134,29.4134,2319.36,0
+HERZ.US,D,20070222,000000,29.3891,29.585,28.9542,29.585,4355.4800000000005,0
+HERZ.US,D,20070223,000000,28.9542,29.512,27.8809,28.6852,9902.710000000001,0
+HERZ.US,D,20070226,000000,28.8059,29.026,27.8809,28.3205,5625.540000000001,0
+HERZ.US,D,20070227,000000,27.9068,28.8784,27.0066,27.299,8157.389999999999,0
+HERZ.US,D,20070228,000000,26.9326,27.2021,26.8107,26.8591,8152.900000000001,0
+HERZ.US,D,20070301,000000,26.8107,26.8107,26.2523,26.2523,4692.8,0
+HERZ.US,D,20070302,000000,25.9601,26.4945,25.7412,25.8385,10711.300000000001,0
+HERZ.US,D,20070305,000000,25.1327,25.4499,23.6004,23.9161,18128.3,0
+HERZ.US,D,20070306,000000,25.2055,25.2055,24.1356,24.5737,3268.2700000000004,0
+HERZ.US,D,20070307,000000,24.9143,25.2055,24.5001,24.5241,4474.21,0
+HERZ.US,D,20070308,000000,25.1805,25.3041,24.7185,24.8898,5311.75,0
+HERZ.US,D,20070309,000000,24.8898,25.4249,24.8898,24.9879,1419.49,0
+HERZ.US,D,20070312,000000,25.7412,25.8864,25.328,25.8153,3898.1800000000003,0
+HERZ.US,D,20070313,000000,26.8107,26.8107,25.9844,26.0329,5995.72,0
+HERZ.US,D,20070314,000000,25.9359,26.009,25.2055,25.7657,1138.22,0
+HERZ.US,D,20070315,000000,25.9601,26.3976,25.328,25.3521,1924.3900000000003,0
+HERZ.US,D,20070316,000000,25.6204,26.1789,25.5948,25.5948,1479.8400000000001,0
+HERZ.US,D,20070319,000000,26.8107,27.8809,25.7895,26.0574,6617.010000000001,0
+HERZ.US,D,20070320,000000,26.2284,26.7871,26.2284,26.5446,1655.33,0
+HERZ.US,D,20070321,000000,27.299,27.299,25.9601,26.4706,1261.43,0
+HERZ.US,D,20070322,000000,26.4215,26.8591,26.4215,26.8591,527.708,0
+HERZ.US,D,20070323,000000,27.8809,27.8809,26.3497,26.3731,2532.57,0
+HERZ.US,D,20070326,000000,26.2767,26.2767,25.5948,25.5948,7999.510000000001,0
+HERZ.US,D,20070327,000000,25.7412,25.9601,25.3041,25.328,3625.7000000000003,0
+HERZ.US,D,20070328,000000,25.3041,25.4734,24.8898,24.8898,3450.0400000000004,0
+HERZ.US,D,20070329,000000,24.9628,25.5464,24.9628,25.0603,801.2620000000001,0
+HERZ.US,D,20070330,000000,25.0603,25.4249,25.0603,25.4249,3084.5200000000004,0
+HERZ.US,D,20070402,000000,25.3999,25.5217,25.0849,25.0849,1276.16,0
+HERZ.US,D,20070403,000000,25.5464,25.5464,25.0113,25.3765,2287.57,0
+HERZ.US,D,20070404,000000,25.2055,25.2055,24.4757,25.0603,3614.0300000000007,0
+HERZ.US,D,20070405,000000,24.4757,25.3999,24.0142,24.0865,6036.32,0
+HERZ.US,D,20070409,000000,23.9405,24.0865,22.9675,23.0404,7461.92,0
+HERZ.US,D,20070410,000000,22.845,22.845,22.213,22.6267,4722.25,0
+HERZ.US,D,20070411,000000,22.6267,22.7242,21.6546,21.8722,7954.25,0
+HERZ.US,D,20070412,000000,21.6784,24.1356,21.6784,23.1863,4448.34,0
+HERZ.US,D,20070413,000000,24.1356,24.1356,23.1135,23.7468,1766.6900000000003,0
+HERZ.US,D,20070416,000000,23.1135,24.0142,23.1135,23.6004,3213.4900000000002,0
+HERZ.US,D,20070417,000000,23.7709,24.0142,23.1623,23.9902,2414.56,0
+HERZ.US,D,20070418,000000,23.9405,24.1356,23.503,23.7942,1634.67,0
+HERZ.US,D,20070419,000000,23.7942,23.7942,23.6255,23.6734,578.36,0
+HERZ.US,D,20070420,000000,23.9405,24.4273,23.9405,23.9902,5997.16,0
+HERZ.US,D,20070423,000000,24.1115,24.3293,23.6004,23.6734,2778.6400000000003,0
+HERZ.US,D,20070424,000000,23.6004,24.1115,23.6004,23.6495,636.7350000000001,0
+HERZ.US,D,20070425,000000,24.1115,24.9879,24.1115,24.3541,1679.2200000000003,0
+HERZ.US,D,20070426,000000,24.2335,24.671,24.2335,24.4017,1644.1900000000003,0
+HERZ.US,D,20070427,000000,24.2569,25.1571,24.2335,24.8898,2557.17,0
+HERZ.US,D,20070430,000000,24.3789,24.671,23.9902,24.0865,5299.360000000001,0
+HERZ.US,D,20070501,000000,23.8676,27.3469,23.8676,26.9326,14554.300000000001,0
+HERZ.US,D,20070502,000000,27.8809,27.8809,26.8107,27.0312,13092.1,0
+HERZ.US,D,20070503,000000,27.0542,27.8809,27.0542,27.6641,8365.210000000001,0
+HERZ.US,D,20070504,000000,27.8809,30.6801,27.8809,30.562,18765.600000000002,0
+HERZ.US,D,20070507,000000,30.562,31.0927,29.6104,29.9273,10493.400000000001,0
+HERZ.US,D,20070508,000000,29.9492,30.4623,26.3976,27.5924,18781.600000000002,0
+HERZ.US,D,20070509,000000,28.7337,28.8784,27.1047,28.0043,8741.14,0
+HERZ.US,D,20070510,000000,27.4942,28.1502,27.4942,28.1006,3307.7900000000004,0
+HERZ.US,D,20070511,000000,27.9297,27.9297,26.8107,27.4192,6097.93,0
+HERZ.US,D,20070514,000000,28.2972,28.3205,27.2483,27.3469,2559.33,0
+HERZ.US,D,20070515,000000,27.8352,27.8809,27.5657,27.6641,2022.28,0
+HERZ.US,D,20070516,000000,27.2483,27.6641,26.9093,26.9093,7552.810000000001,0
+HERZ.US,D,20070517,000000,27.8352,27.8352,27.2483,27.7131,2509.9400000000005,0
+HERZ.US,D,20070518,000000,27.7856,28.2715,27.6156,28.222,2667.46,0
+HERZ.US,D,20070521,000000,27.8809,27.8809,26.3731,27.4437,5516.330000000001,0
+HERZ.US,D,20070522,000000,27.2483,27.3469,26.4215,26.5446,2971.1900000000005,0
+HERZ.US,D,20070523,000000,26.5446,26.9326,26.3731,26.9326,2544.2400000000002,0
+HERZ.US,D,20070524,000000,27.6641,27.6641,26.0807,26.1789,4335.900000000001,0
+HERZ.US,D,20070525,000000,26.5201,26.8107,26.4945,26.6176,493.22200000000004,0
+HERZ.US,D,20070529,000000,26.2767,26.4215,25.7412,25.7412,3678.15,0
+HERZ.US,D,20070530,000000,26.7871,26.7871,25.7412,25.8385,1568.03,0
+HERZ.US,D,20070531,000000,25.6204,25.9121,25.6204,25.8153,3470.7000000000003,0
+HERZ.US,D,20070601,000000,26.2284,26.8107,25.8385,26.8107,1697.9,0
+HERZ.US,D,20070604,000000,26.4466,26.5923,26.3731,26.3731,1062.42,0
+HERZ.US,D,20070605,000000,26.9326,29.7051,26.3731,27.5924,6328.55,0
+HERZ.US,D,20070606,000000,27.1047,27.9558,27.1047,27.7354,956.6290000000001,0
+HERZ.US,D,20070607,000000,27.1047,27.1047,26.4215,26.7871,4094.86,0
+HERZ.US,D,20070608,000000,29.3891,29.3891,26.6176,27.9558,6381,0
+HERZ.US,D,20070611,000000,30.0715,30.0715,28.0284,28.4426,6617.7300000000005,0
+HERZ.US,D,20070612,000000,28.8784,28.8784,27.0066,28.6613,8304.14,0
+HERZ.US,D,20070613,000000,28.4659,29.3891,27.9558,29.2209,4317.04,0
+HERZ.US,D,20070614,000000,29.3679,29.3679,28.54,29.0494,3785.7400000000002,0
+HERZ.US,D,20070615,000000,29.3891,29.3891,28.1258,28.7104,3356.1000000000004,0
+HERZ.US,D,20070618,000000,29.2453,29.2453,28.2482,28.5867,4445.11,0
+HERZ.US,D,20070619,000000,29.3891,29.684,29.1719,29.585,3741.56,0
+HERZ.US,D,20070620,000000,29.585,29.7051,29.3412,29.684,1058.83,0
+HERZ.US,D,20070621,000000,29.7814,29.7814,28.9542,29.7051,2570.11,0
+HERZ.US,D,20070622,000000,29.7814,30.4401,29.7537,30.4401,5234.16,0
+HERZ.US,D,20070625,000000,31.0927,31.0927,30.2436,30.5336,5209.91,0
+HERZ.US,D,20070626,000000,30.9957,30.9957,30.5097,30.7536,2720.6200000000003,0
+HERZ.US,D,20070627,000000,30.4623,30.4623,30.0242,30.2436,2648.42,0
+HERZ.US,D,20070628,000000,30.2436,30.3382,30.2436,30.3382,287.92199999999997,0
+HERZ.US,D,20070629,000000,29.876,29.876,28.8555,29.1472,4978.92,0
+HERZ.US,D,20070702,000000,29.0494,29.585,28.1998,28.1998,2468.98,0
+HERZ.US,D,20070703,000000,29.585,29.585,28.1006,28.3205,1663.23,0
+HERZ.US,D,20070705,000000,28.3205,28.3205,28.1006,28.2972,2594.1800000000003,0
+HERZ.US,D,20070706,000000,27.9799,29.3891,27.9799,29.076,2423,0
+HERZ.US,D,20070709,000000,29.585,31.0436,29.512,30.7051,3323.41,0
+HERZ.US,D,20070710,000000,30.2919,31.3136,30.0492,31.0737,3789.6900000000005,0
+HERZ.US,D,20070711,000000,31.2362,31.2362,30.484,30.5097,2363.55,0
+HERZ.US,D,20070712,000000,30.484,30.6092,30.0962,30.3159,4107.97,0
+HERZ.US,D,20070713,000000,30.0242,30.4401,30.0242,30.4101,2702.66,0
+HERZ.US,D,20070716,000000,30.4101,30.4101,30.2919,30.4101,2077.42,0
+HERZ.US,D,20070717,000000,30.4101,30.4401,30.0715,30.1473,1582.94,0
+HERZ.US,D,20070718,000000,29.9492,30.4623,29.9492,30.4623,1470.68,0
+HERZ.US,D,20070719,000000,30.8537,30.8537,30.0715,30.6801,2606.21,0
+HERZ.US,D,20070720,000000,30.8537,30.8537,29.8272,30.0242,1901.9400000000003,0
+HERZ.US,D,20070723,000000,31.0436,31.0436,29.8032,29.8032,6848.18,0
+HERZ.US,D,20070724,000000,29.2705,30.0242,27.9068,28.3923,8372.93,0
+HERZ.US,D,20070725,000000,28.1502,29.0494,27.9799,28.6613,4908.34,0
+HERZ.US,D,20070726,000000,29.585,29.7325,27.8809,28.4185,3711.2000000000003,0
+HERZ.US,D,20070727,000000,28.2715,29.684,28.1006,29.5615,1881.1000000000001,0
+HERZ.US,D,20070730,000000,29.0494,29.9492,28.4426,29.7537,3985.47,0
+HERZ.US,D,20070731,000000,29.8032,29.8032,28.3205,29.2453,6073.68,0
+HERZ.US,D,20070801,000000,28.2482,28.5867,28.222,28.222,2109.57,0
+HERZ.US,D,20070802,000000,28.5644,29.026,28.222,29.026,1573.42,0
+HERZ.US,D,20070803,000000,28.9769,29.6591,28.6345,29.0025,2258.65,0
+HERZ.US,D,20070806,000000,30.0242,30.0242,27.9558,28.3205,2294.0400000000004,0
+HERZ.US,D,20070807,000000,27.9068,28.6852,27.9068,28.6852,1035.48,0
+HERZ.US,D,20070808,000000,30.0242,30.0242,28.4659,29.463,1312.44,0
+HERZ.US,D,20070809,000000,28.928,31.9956,28.6345,30.562,7677.1,0
+HERZ.US,D,20070810,000000,30.562,30.562,28.1006,29.2453,4970.66,0
+HERZ.US,D,20070813,000000,28.5644,29.7814,27.9297,29.7814,5305.1,0
+HERZ.US,D,20070814,000000,29.8032,29.8032,28.7833,29.2705,1133.01,0
+HERZ.US,D,20070815,000000,28.5644,28.6122,28.4185,28.4185,911.725,0
+HERZ.US,D,20070816,000000,28.9542,28.9542,27.3469,27.6641,3215.82,0
+HERZ.US,D,20070817,000000,29.8032,29.8032,27.3469,28.54,3330.7800000000007,0
+HERZ.US,D,20070820,000000,28.1998,29.0494,28.1998,29.0494,1483.08,0
+HERZ.US,D,20070821,000000,28.222,29.7051,27.9799,28.54,2327.09,0
+HERZ.US,D,20070822,000000,29.6343,29.6343,28.4426,28.4909,1903.73,0
+HERZ.US,D,20070823,000000,28.4185,28.6122,28.4185,28.6122,508.669,0
+HERZ.US,D,20070824,000000,28.4185,32.1616,27.9799,31.2174,14925.6,0
+HERZ.US,D,20070827,000000,32.1616,32.1616,29.512,31.0927,7614.42,0
+HERZ.US,D,20070828,000000,30.5336,31.8463,30.5336,31.406,3854.8900000000003,0
+HERZ.US,D,20070829,000000,31.0208,31.0436,30.1473,30.7051,1371.18,0
+HERZ.US,D,20070830,000000,30.484,31.2174,30.3631,31.2174,2815.1000000000004,0
+HERZ.US,D,20070831,000000,31.2174,31.6304,30.4623,31.6304,6408.12,0
+HERZ.US,D,20070904,000000,31.8463,31.8463,31.3377,31.6996,3692.7000000000003,0
+HERZ.US,D,20070905,000000,31.2362,31.4841,30.8231,30.8715,3100.51,0
+HERZ.US,D,20070906,000000,30.6289,31.0927,30.6289,31.0436,1607.73,0
+HERZ.US,D,20070907,000000,31.0927,31.0927,30.3159,30.6289,1268.08,0
+HERZ.US,D,20070910,000000,30.4401,30.4401,29.6104,29.9273,3920.9900000000002,0
+HERZ.US,D,20070911,000000,29.2209,29.684,29.1969,29.2453,1602.88,0
+HERZ.US,D,20070912,000000,28.9542,29.8032,28.1998,28.6613,3331.1400000000003,0
+HERZ.US,D,20070913,000000,29.7814,29.7814,29.4875,29.4875,1156.18,0
+HERZ.US,D,20070914,000000,31.0927,31.0927,28.9769,29.9741,2250.75,0
+HERZ.US,D,20070917,000000,30.3631,31.0927,30.2919,30.6289,1787.7,0
+HERZ.US,D,20070918,000000,30.6801,31.7513,30.562,31.2362,4552.5199999999995,0
+HERZ.US,D,20070919,000000,31.6304,31.6304,30.9957,31.2624,1767.23,0
+HERZ.US,D,20070920,000000,31.8231,32.1432,31.5103,32.0635,11312.1,0
+HERZ.US,D,20070921,000000,31.0927,32.1616,30.7051,32.1432,10101.300000000001,0
+HERZ.US,D,20070924,000000,30.0242,30.1473,27.6641,27.9558,21795,0
+HERZ.US,D,20070925,000000,27.8809,28.1998,27.8809,28.1006,6993.67,0
+HERZ.US,D,20070926,000000,28.0284,30.9735,28.0284,28.757,8758.92,0
+HERZ.US,D,20070927,000000,29.2209,29.4386,28.3205,28.3205,1806.92,0
+HERZ.US,D,20070928,000000,28.54,28.6345,28.0043,28.1258,5308.52,0
+HERZ.US,D,20071001,000000,28.0043,28.54,28.0043,28.2715,2868.81,0
+HERZ.US,D,20071002,000000,28.2715,28.2715,27.9799,28.0043,6726.04,0
+HERZ.US,D,20071003,000000,27.9799,28.1998,27.9799,28.1502,3256.42,0
+HERZ.US,D,20071004,000000,28.0284,28.1998,28.0043,28.0779,4345.6,0
+HERZ.US,D,20071005,000000,28.1998,28.3923,28.0043,28.0284,7023.12,0
+HERZ.US,D,20071008,000000,28.0043,28.0043,27.8809,28.0043,2902.3900000000003,0
+HERZ.US,D,20071009,000000,28.0043,28.0043,27.8809,27.8809,2515.86,0
+HERZ.US,D,20071010,000000,27.8809,27.9068,27.6641,27.7589,5641.52,0
+HERZ.US,D,20071011,000000,26.8843,27.7856,26.8107,27.0066,6162.77,0
+HERZ.US,D,20071012,000000,26.9093,28.9542,26.9093,28.222,6401.12,0
+HERZ.US,D,20071015,000000,27.8809,27.8809,27.2483,27.3234,4609.1,0
+HERZ.US,D,20071016,000000,27.2483,27.2483,25.9601,25.9601,4876.72,0
+HERZ.US,D,20071017,000000,26.1555,26.1555,25.7412,25.7412,6363.22,0
+HERZ.US,D,20071018,000000,25.9121,25.9121,23.7212,24.2335,14222.400000000001,0
+HERZ.US,D,20071019,000000,23.9902,24.2335,22.5299,23.0887,7647.82,0
+HERZ.US,D,20071022,000000,22.9675,24.0142,22.0912,24.0142,9414.880000000001,0
+HERZ.US,D,20071023,000000,23.9161,24.671,23.6004,24.6221,10158.300000000001,0
+HERZ.US,D,20071024,000000,24.16,25.6928,24.16,25.5464,7811.27,0
+HERZ.US,D,20071025,000000,26.3252,26.8107,24.8898,26.2523,10666,0
+HERZ.US,D,20071026,000000,27.2483,27.2483,24.695,26.2523,8954.880000000001,0
+HERZ.US,D,20071029,000000,26.1555,26.1555,24.792,24.8404,8257.980000000001,0
+HERZ.US,D,20071030,000000,25.5217,25.5217,25.0849,25.4978,9186.050000000001,0
+HERZ.US,D,20071031,000000,25.7161,25.7161,25.0357,25.0603,2810.4300000000003,0
+HERZ.US,D,20071101,000000,24.7673,24.9382,23.9902,23.9902,5505.56,0
+HERZ.US,D,20071102,000000,23.7942,23.7942,21.4598,21.7504,50149.700000000004,0
+HERZ.US,D,20071105,000000,21.775,21.775,21.1675,21.4342,24803.9,0
+HERZ.US,D,20071106,000000,21.4342,21.5322,21.0701,21.4342,85857.70000000001,0
+HERZ.US,D,20071107,000000,21.3378,21.3378,19.8304,19.9998,34154.6,0
+HERZ.US,D,20071108,000000,20.1214,20.5834,19.318,19.7315,27536.600000000002,0
+HERZ.US,D,20071109,000000,19.8541,19.8541,19.3669,19.3915,22972.7,0
+HERZ.US,D,20071112,000000,20.3402,20.3402,19.4639,20.2923,17703.5,0
+HERZ.US,D,20071113,000000,20.3647,20.486,19.9998,20.0717,23889.800000000003,0
+HERZ.US,D,20071114,000000,20.486,20.486,20.024,20.1693,8585.59,0
+HERZ.US,D,20071115,000000,19.9509,20.4609,19.78,19.78,6820.34,0
+HERZ.US,D,20071116,000000,19.7567,20.3647,19.4872,19.8541,4581.4400000000005,0
+HERZ.US,D,20071119,000000,20.4609,20.4609,19.9998,20.024,6081.580000000001,0
+HERZ.US,D,20071120,000000,20.2433,20.486,19.4872,19.6348,36573.200000000004,0
+HERZ.US,D,20071121,000000,19.7567,20.2189,19.3915,19.4405,4537.43,0
+HERZ.US,D,20071123,000000,19.9998,19.9998,19.5129,19.5129,1089,0
+HERZ.US,D,20071126,000000,20.5834,21.1675,20.2923,20.3647,27522.5,0
+HERZ.US,D,20071127,000000,20.8752,20.8752,20.437,20.535,5475.02,0
+HERZ.US,D,20071128,000000,20.5834,21.2638,20.486,20.486,55468.5,0
+HERZ.US,D,20071129,000000,20.6815,20.8995,20.5579,20.5834,4357.82,0
+HERZ.US,D,20071130,000000,20.7053,20.9243,20.2923,20.3647,15749,0
+HERZ.US,D,20071203,000000,20.7533,21.3378,20.1693,20.7053,21665.800000000003,0
+HERZ.US,D,20071204,000000,21.0701,21.0701,20.6314,20.8518,13738.5,0
+HERZ.US,D,20071205,000000,20.9726,20.9971,20.5834,20.7053,7736.910000000001,0
+HERZ.US,D,20071206,000000,20.486,20.8995,20.486,20.8518,13820.6,0
+HERZ.US,D,20071207,000000,21.0952,21.0952,20.5834,20.8022,46995.700000000004,0
+HERZ.US,D,20071210,000000,21.504,21.504,20.9036,20.9036,35323.9,0
+HERZ.US,D,20071211,000000,21.5292,21.5292,20.5783,21.0029,14702.300000000001,0
+HERZ.US,D,20071212,000000,21.2796,21.2796,20.0508,20.3022,16364.2,0
+HERZ.US,D,20071213,000000,19.8514,20.6282,19.8022,19.927,15813.300000000001,0
+HERZ.US,D,20071214,000000,20.1773,20.8792,19.8514,20.0027,5230.37,0
+HERZ.US,D,20071217,000000,20.2518,20.3767,19.4259,19.8765,10590.6,0
+HERZ.US,D,20071218,000000,20.7777,21.3287,20.2027,20.4284,30785,0
+HERZ.US,D,20071219,000000,21.0029,21.0029,20.3022,20.328,13550.400000000001,0
+HERZ.US,D,20071220,000000,20.3022,20.528,19.8022,20.0772,6621.32,0
+HERZ.US,D,20071221,000000,20.1773,20.8528,20.1773,20.328,6402.41,0
+HERZ.US,D,20071224,000000,20.8528,20.8528,20.0267,20.4284,8644.2,0
+HERZ.US,D,20071226,000000,20.0772,20.4284,19.8022,20.0508,11001.300000000001,0
+HERZ.US,D,20071227,000000,20.2518,20.2777,19.8022,20.0772,5003.43,0
+HERZ.US,D,20071228,000000,20.0772,20.4284,19.8022,19.8022,9638.35,0
+HERZ.US,D,20071231,000000,19.8765,20.3022,19.8022,19.8765,4702.4800000000005,0
+HERZ.US,D,20080102,000000,20.4284,20.528,19.927,20.3022,6329.610000000001,0
+HERZ.US,D,20080103,000000,20.4517,20.528,20.4284,20.4517,3994.4300000000003,0
+HERZ.US,D,20080104,000000,20.3022,20.7777,19.9523,19.9523,3398.11,0
+HERZ.US,D,20080107,000000,20.528,20.528,20.127,20.3767,6035.12,0
+HERZ.US,D,20080108,000000,20.3022,20.7273,20.0267,20.0267,6405.030000000001,0
+HERZ.US,D,20080109,000000,20.5526,20.677,19.927,20.0508,5956.39,0
+HERZ.US,D,20080110,000000,20.2027,20.3022,19.9523,19.9523,3833.66,0
+HERZ.US,D,20080111,000000,19.927,20.1773,19.8262,20.0508,4490.030000000001,0
+HERZ.US,D,20080114,000000,20.0027,20.0027,19.8022,19.8022,9699.45,0
+HERZ.US,D,20080115,000000,19.8022,19.8514,18.9492,18.9492,9320.99,0
+HERZ.US,D,20080116,000000,18.8008,19.6767,18.5487,18.8008,10870.800000000001,0
+HERZ.US,D,20080117,000000,18.9258,19.2509,18.3247,18.3247,17844.9,0
+HERZ.US,D,20080118,000000,18.8008,19.0506,18.3247,18.4004,4633.87,0
+HERZ.US,D,20080122,000000,18.1993,18.5751,17.2989,17.6476,5515.43,0
+HERZ.US,D,20080123,000000,17.3235,17.5731,16.9483,17.348,11349.1,0
+HERZ.US,D,20080124,000000,17.5983,17.8247,17.5239,17.5983,5383.290000000001,0
+HERZ.US,D,20080125,000000,17.7244,18.0744,17.348,17.6993,6066.02,0
+HERZ.US,D,20080128,000000,17.6993,18.2996,17.6993,17.9491,5359.02,0
+HERZ.US,D,20080129,000000,17.9989,18.1993,17.9491,17.9989,7018.110000000001,0
+HERZ.US,D,20080130,000000,18.2996,18.2996,17.8247,18.2486,6250.880000000001,0
+HERZ.US,D,20080131,000000,18.2737,18.3247,18.1993,18.3247,3344,0
+HERZ.US,D,20080201,000000,18.8008,18.8008,18.4004,18.5001,3867.17,0
+HERZ.US,D,20080204,000000,18.775,19.0506,18.5751,18.8266,3230.1800000000003,0
+HERZ.US,D,20080205,000000,18.5751,18.6748,18.3495,18.3495,1987.61,0
+HERZ.US,D,20080206,000000,18.3247,18.5487,18.2252,18.2252,3087.38,0
+HERZ.US,D,20080207,000000,18.1993,18.5001,18.1993,18.4756,2976.1900000000005,0
+HERZ.US,D,20080208,000000,18.7494,18.7494,18.3247,18.3247,2696.3500000000004,0
+HERZ.US,D,20080211,000000,18.1993,18.7494,18.1993,18.6999,3452.75,0
+HERZ.US,D,20080212,000000,18.7494,18.775,18.6748,18.6748,3905.75,0
+HERZ.US,D,20080213,000000,18.975,19.0506,18.5487,18.5487,1638.3000000000002,0
+HERZ.US,D,20080214,000000,18.8008,18.8008,18.0744,18.1741,1890.73,0
+HERZ.US,D,20080215,000000,18.0744,18.4251,17.9491,18.4004,2053.77,0
+HERZ.US,D,20080219,000000,23.4804,23.5055,20.9036,21.5292,578475.2000000001,0
+HERZ.US,D,20080220,000000,21.8306,22.4803,21.228,22.3793,137232.7,0
+HERZ.US,D,20080221,000000,22.5307,22.5307,21.5527,22.2551,61225.3,0
+HERZ.US,D,20080222,000000,22.5048,22.5307,21.4286,22.2053,66611,0
+HERZ.US,D,20080225,000000,22.0301,22.0301,20.8287,21.1289,62928,0
+HERZ.US,D,20080226,000000,20.9536,21.4038,20.9536,21.3534,20145.300000000003,0
+HERZ.US,D,20080227,000000,21.7798,22.2053,21.3534,21.9796,24982,0
+HERZ.US,D,20080228,000000,21.7798,22.0301,21.5292,21.9052,10821.300000000001,0
+HERZ.US,D,20080229,000000,21.8787,21.8787,21.4286,21.4286,11037.1,0
+HERZ.US,D,20080303,000000,20.9036,21.028,20.1773,20.6282,29290.300000000003,0
+HERZ.US,D,20080304,000000,20.4284,20.7524,19.5512,20.2777,14108.300000000001,0
+HERZ.US,D,20080305,000000,19.8022,19.8514,19.577,19.577,11170.7,0
+HERZ.US,D,20080306,000000,19.5009,19.5009,18.5487,18.5487,21645.7,0
+HERZ.US,D,20080307,000000,18.5487,19.176,18.5487,18.5487,8066.030000000001,0
+HERZ.US,D,20080310,000000,18.7494,18.775,17.6993,17.7244,22511.4,0
+HERZ.US,D,20080311,000000,17.6476,18.901,17.6476,18.8753,7718.99,0
+HERZ.US,D,20080312,000000,18.6004,18.9492,18.5001,18.8008,5596.610000000001,0
+HERZ.US,D,20080313,000000,18.2252,19.3009,17.6734,19.176,12217.5,0
+HERZ.US,D,20080314,000000,19.4259,19.4259,18.4004,18.6237,8211.97,0
+HERZ.US,D,20080317,000000,18.3247,18.4491,17.5731,18.0744,10780.5,0
+HERZ.US,D,20080318,000000,18.7494,18.7494,17.8733,18.4004,12773,0
+HERZ.US,D,20080319,000000,18.9492,18.9492,17.9491,18.3495,9673.09,0
+HERZ.US,D,20080320,000000,18.3247,18.3247,17.8733,18.1741,9268.27,0
+HERZ.US,D,20080324,000000,18.3247,18.8753,18.3247,18.7259,10543.6,0
+HERZ.US,D,20080325,000000,18.6496,19.0253,18.4251,18.5487,9521.22,0
+HERZ.US,D,20080326,000000,18.4251,19.3009,18.3247,19.0008,9905.62,0
+HERZ.US,D,20080327,000000,18.9258,19.2509,18.6748,18.775,6025.34,0
+HERZ.US,D,20080328,000000,18.775,19.0506,18.3247,18.5487,18632.5,0
+HERZ.US,D,20080331,000000,18.5001,19.8022,18.3247,18.7259,10220.300000000001,0
+HERZ.US,D,20080401,000000,19.6767,19.6767,19.3009,19.6767,10371.7,0
+HERZ.US,D,20080402,000000,19.7019,20.1773,19.4006,20.1773,15292.2,0
+HERZ.US,D,20080403,000000,20.5034,20.528,20.1773,20.4036,11359.2,0
+HERZ.US,D,20080404,000000,20.9783,21.4038,20.5526,21.2796,27502.300000000003,0
+HERZ.US,D,20080407,000000,21.7798,21.8548,21.3041,21.3041,9746.76,0
+HERZ.US,D,20080408,000000,21.2796,21.3041,21.1037,21.2796,7837.87,0
+HERZ.US,D,20080409,000000,21.7288,21.8306,21.1037,21.3534,9364.28,0
+HERZ.US,D,20080410,000000,21.1037,21.3534,20.528,20.528,3331.9500000000003,0
+HERZ.US,D,20080411,000000,20.7032,21.0527,20.528,20.8287,2279.31,0
+HERZ.US,D,20080414,000000,21.2796,22.2809,20.7777,21.7051,20081.4,0
+HERZ.US,D,20080415,000000,22.1549,22.3055,21.028,21.228,10446.2,0
+HERZ.US,D,20080416,000000,21.7528,21.8787,21.0784,21.4038,7054.94,0
+HERZ.US,D,20080417,000000,21.3792,21.7798,21.3287,21.7528,3127.71,0
+HERZ.US,D,20080418,000000,22.1549,22.1549,21.7798,22.1549,6416.55,0
+HERZ.US,D,20080421,000000,21.0029,21.9549,21.0029,21.8548,6592.860000000001,0
+HERZ.US,D,20080422,000000,21.7528,21.7798,21.6043,21.6542,4094.2900000000004,0
+HERZ.US,D,20080423,000000,21.6794,21.6794,21.0029,21.028,9561.37,0
+HERZ.US,D,20080424,000000,21.3041,21.3041,20.7777,21.1523,4335.71,0
+HERZ.US,D,20080425,000000,21.0029,21.3534,21.0029,21.3534,1556.08,0
+HERZ.US,D,20080428,000000,21.1289,21.1523,20.9036,20.9536,4478.86,0
+HERZ.US,D,20080429,000000,21.1289,21.6542,21.0029,21.5527,3120.03,0
+HERZ.US,D,20080430,000000,21.8548,21.8548,21.6043,21.7288,2591.09,0
+HERZ.US,D,20080501,000000,21.629,21.6542,21.0784,21.1786,2573.81,0
+HERZ.US,D,20080502,000000,21.1786,22.2551,21.1523,21.9052,6963.29,0
+HERZ.US,D,20080505,000000,21.8548,22.3548,21.8306,22.0301,8541.730000000001,0
+HERZ.US,D,20080506,000000,22.0048,22.0048,21.7288,21.8548,1738.51,0
+HERZ.US,D,20080507,000000,22.0301,22.0301,21.3041,21.3041,8376.76,0
+HERZ.US,D,20080508,000000,21.2537,21.5292,21.1037,21.1786,3670.26,0
+HERZ.US,D,20080509,000000,21.2796,22.4298,20.9036,22.0048,10442.900000000001,0
+HERZ.US,D,20080512,000000,22.1044,22.1549,21.579,21.6542,3300.7000000000003,0
+HERZ.US,D,20080513,000000,21.6542,22.4046,21.629,22.4046,7145.54,0
+HERZ.US,D,20080514,000000,22.6555,22.6555,22.0048,22.1549,9171.39,0
+HERZ.US,D,20080515,000000,22.2809,22.7054,22.0804,22.0804,3453.1000000000004,0
+HERZ.US,D,20080516,000000,22.0048,22.1296,21.8306,22.1296,636.47,0
+HERZ.US,D,20080519,000000,21.8787,22.1296,21.0784,21.1289,5756.6900000000005,0
+HERZ.US,D,20080520,000000,21.2796,21.9052,21.2796,21.7528,2890.82,0
+HERZ.US,D,20080521,000000,21.8787,22.2053,21.7528,21.8306,11484.400000000001,0
+HERZ.US,D,20080522,000000,21.8306,22.1044,21.7798,21.9052,2778.05,0
+HERZ.US,D,20080523,000000,22.1296,22.1296,21.8306,21.8306,1621.9,0
+HERZ.US,D,20080527,000000,22.2053,22.2053,21.8787,22.054,2245.8,0
+HERZ.US,D,20080528,000000,22.2809,22.2809,22.0301,22.054,1953.5700000000002,0
+HERZ.US,D,20080529,000000,21.8306,22.0301,21.3041,21.7288,3287.96,0
+HERZ.US,D,20080530,000000,22.0301,22.0301,21.3287,21.629,3666.77,0
+HERZ.US,D,20080602,000000,21.0784,21.504,21.028,21.504,8832.550000000001,0
+HERZ.US,D,20080603,000000,21.9292,21.9292,21.1786,21.6542,2428.57,0
+HERZ.US,D,20080604,000000,21.1037,21.8548,21.0784,21.4286,1322.16,0
+HERZ.US,D,20080605,000000,21.9052,21.9052,21.0784,21.1786,899.0190000000001,0
+HERZ.US,D,20080606,000000,21.0784,21.504,21.0784,21.0784,3169.4300000000003,0
+HERZ.US,D,20080609,000000,21.0784,21.5527,20.9036,20.9036,6131.830000000001,0
+HERZ.US,D,20080610,000000,21.2796,21.2796,19.3009,20.4036,15277.7,0
+HERZ.US,D,20080611,000000,20.4284,20.4284,19.7764,19.8022,3346.62,0
+HERZ.US,D,20080612,000000,19.8022,20.2518,19.8022,19.8022,1494.99,0
+HERZ.US,D,20080613,000000,20.0772,22.4551,19.8022,20.0772,4426.66,0
+HERZ.US,D,20080616,000000,19.927,20.0772,19.927,20.0772,79.777,0
+HERZ.US,D,20080617,000000,20.1773,20.1773,19.927,19.927,973.908,0
+HERZ.US,D,20080618,000000,20.0267,21.0029,19.8022,20.3767,4108.7699999999995,0
+HERZ.US,D,20080619,000000,19.8262,20.7273,19.8262,19.8262,5508.9800000000005,0
+HERZ.US,D,20080620,000000,20.2027,20.7273,20.0027,20.0772,7752.68,0
+HERZ.US,D,20080623,000000,19.9523,20.0508,19.7019,20.0027,5107.82,0
+HERZ.US,D,20080624,000000,20.4517,20.4517,19.4767,19.577,1977.4900000000002,0
+HERZ.US,D,20080625,000000,19.5512,19.927,19.3009,19.4006,11230,0
+HERZ.US,D,20080626,000000,19.3009,20.2518,19.3009,19.4504,6623.24,0
+HERZ.US,D,20080627,000000,19.3009,20.477,19.227,19.7267,6612.760000000001,0
+HERZ.US,D,20080630,000000,20.4284,20.4284,18.6999,19.0253,7077.810000000001,0
+HERZ.US,D,20080701,000000,18.8266,18.8266,17.9491,18.4491,11166.1,0
+HERZ.US,D,20080702,000000,18.3495,18.3495,17.6476,17.6993,11196.800000000001,0
+HERZ.US,D,20080703,000000,19.0253,19.176,17.6993,19.176,14439.6,0
+HERZ.US,D,20080707,000000,18.6496,19.176,17.9491,19.1256,14450.800000000001,0
+HERZ.US,D,20080708,000000,17.9989,19.2509,17.9491,18.0996,18250.9,0
+HERZ.US,D,20080709,000000,17.9244,18.5253,17.9244,18.1993,2676.1000000000004,0
+HERZ.US,D,20080710,000000,18.4004,18.7494,18.0744,18.5487,29733.7,0
+HERZ.US,D,20080711,000000,18.7259,18.7259,18.3247,18.3247,958.721,0
+HERZ.US,D,20080714,000000,18.3247,19.5512,18.3247,18.975,2416.8700000000003,0
+HERZ.US,D,20080715,000000,18.8008,18.901,18.1993,18.1993,9974.400000000001,0
+HERZ.US,D,20080716,000000,18.0481,18.975,17.9491,18.1993,41398,0
+HERZ.US,D,20080717,000000,18.2252,18.8753,17.9491,18.7259,16649.600000000002,0
+HERZ.US,D,20080718,000000,18.8507,18.8507,18.2996,18.6004,15200.5,0
+HERZ.US,D,20080721,000000,18.3247,19.7019,18.0744,19.4259,16734.8,0
+HERZ.US,D,20080722,000000,19.176,20.7524,18.6237,20.3767,26146.2,0
+HERZ.US,D,20080723,000000,20.528,20.528,19.4259,19.9769,16331,0
+HERZ.US,D,20080724,000000,19.9769,20.3022,19.176,19.176,19584.8,0
+HERZ.US,D,20080725,000000,19.7512,19.8022,18.9492,18.9492,13221.800000000001,0
+HERZ.US,D,20080728,000000,19.176,19.7764,18.7259,18.8266,8876.37,0
+HERZ.US,D,20080729,000000,19.0506,19.5009,18.8008,19.0506,4022.5400000000004,0
+HERZ.US,D,20080730,000000,19.577,19.8022,18.7494,19.3009,3801.1900000000005,0
+HERZ.US,D,20080731,000000,18.8266,19.1498,18.4251,19.1498,9891.830000000002,0
+HERZ.US,D,20080801,000000,19.9769,20.0508,19.0506,20.0508,4184.36,0
+HERZ.US,D,20080804,000000,19.6504,19.8262,19.0506,19.5512,2184.52,0
+HERZ.US,D,20080805,000000,19.4259,19.9023,19.3759,19.8514,5626.81,0
+HERZ.US,D,20080806,000000,20.0508,20.0508,19.4767,19.5253,2057.09,0
+HERZ.US,D,20080807,000000,19.176,19.4767,19.176,19.2751,3675.3300000000004,0
+HERZ.US,D,20080808,000000,18.5751,19.8022,18.5751,19.4006,4974.280000000001,0
+HERZ.US,D,20080811,000000,18.5751,20.0267,18.5751,19.227,4078.92,0
+HERZ.US,D,20080812,000000,18.8008,19.7267,18.8008,18.8266,3059.98,0
+HERZ.US,D,20080813,000000,18.8753,19.5512,18.8753,19.176,977.5740000000001,0
+HERZ.US,D,20080814,000000,19.4504,19.4504,19.227,19.227,1414.68,0
+HERZ.US,D,20080815,000000,19.4006,19.4006,18.5487,18.6999,3658.22,0
+HERZ.US,D,20080818,000000,19.101,19.101,18.1993,18.1993,5445.43,0
+HERZ.US,D,20080819,000000,17.9742,18.4756,17.8247,18.2252,3188.81,0
+HERZ.US,D,20080820,000000,18.2996,18.3247,18.2996,18.3247,718.3420000000001,0
+HERZ.US,D,20080821,000000,18.1993,18.8266,18.1993,18.4251,2006.4700000000003,0
+HERZ.US,D,20080822,000000,18.5001,18.5001,18.5001,18.5001,616.919,0
+HERZ.US,D,20080825,000000,18.5001,18.8507,18.3247,18.3495,1282.71,0
+HERZ.US,D,20080826,000000,18.3495,18.6496,17.8733,18.149,6821.19,0
+HERZ.US,D,20080827,000000,18.1993,18.4491,17.9491,18.1993,2952.7900000000004,0
+HERZ.US,D,20080828,000000,18.3247,19.0253,18.3247,19.0253,2683.61,0
+HERZ.US,D,20080829,000000,19.0752,19.101,18.6999,18.8507,2887.16,0
+HERZ.US,D,20080902,000000,18.6999,18.975,18.6999,18.975,730.9110000000001,0
+HERZ.US,D,20080903,000000,18.975,18.975,18.975,18.975,39.8012,0
+HERZ.US,D,20080904,000000,19.0752,19.0752,18.3247,18.5253,3904.1800000000003,0
+HERZ.US,D,20080905,000000,18.3247,19.0506,18.3247,18.3741,1691.3700000000001,0
+HERZ.US,D,20080908,000000,18.7494,18.7494,17.6993,17.8487,3304.2000000000003,0
+HERZ.US,D,20080909,000000,18.2486,18.2486,17.5731,17.5731,1318.5,0
+HERZ.US,D,20080910,000000,17.8247,17.8247,17.3235,17.398,9727.560000000001,0
+HERZ.US,D,20080911,000000,17.398,17.398,15.4708,16.2224,21597,0
+HERZ.US,D,20080912,000000,16.0964,16.1217,15.0459,15.8467,18713,0
+HERZ.US,D,20080915,000000,15.4456,15.4456,14.0937,14.8453,21499.800000000003,0
+HERZ.US,D,20080916,000000,14.6448,15.2703,14.3946,15.2703,4990.16,0
+HERZ.US,D,20080917,000000,15.0459,15.0459,14.3946,14.6936,9198.45,0
+HERZ.US,D,20080918,000000,14.4707,15.0951,14.1441,14.3946,5991.3,0
+HERZ.US,D,20080919,000000,14.6202,16.0964,14.6202,14.7445,10544,0
+HERZ.US,D,20080922,000000,14.9707,15.3713,14.8453,14.9942,4792.900000000001,0
+HERZ.US,D,20080923,000000,15.2211,15.2211,14.7445,14.8453,5881.85,0
+HERZ.US,D,20080924,000000,14.7445,15.2211,14.5938,14.9942,4303.9400000000005,0
+HERZ.US,D,20080925,000000,14.8952,15.2211,14.8952,15.0951,1358.8200000000002,0
+HERZ.US,D,20080926,000000,14.8453,15.0699,14.4707,15.0699,2345.3,0
+HERZ.US,D,20080929,000000,14.8453,14.8453,13.4929,13.7444,7763.510000000001,0
+HERZ.US,D,20080930,000000,13.6435,14.3446,13.5432,14.3446,5516.130000000001,0
+HERZ.US,D,20081001,000000,14.2192,15.0699,14.2192,15.0699,5358.67,0
+HERZ.US,D,20081002,000000,14.9707,14.9707,14.5938,14.5938,3475.62,0
+HERZ.US,D,20081003,000000,14.6448,14.7955,13.6674,13.6933,4642.25,0
+HERZ.US,D,20081006,000000,13.1669,13.1669,10.3146,11.0154,59920.9,0
+HERZ.US,D,20081007,000000,12.3666,12.3666,10.2132,10.2132,10248.800000000001,0
+HERZ.US,D,20081008,000000,9.88856,10.5628,8.48678,9.51317,16628,0
+HERZ.US,D,20081009,000000,9.98878,10.6899,8.66077,8.66077,11128.6,0
+HERZ.US,D,20081010,000000,8.53605,10.3146,8.53605,9.01258,10035.300000000001,0
+HERZ.US,D,20081013,000000,9.73837,10.915,9.73837,10.5386,11954.6,0
+HERZ.US,D,20081014,000000,10.9895,10.9895,10.2637,10.5896,9320.12,0
+HERZ.US,D,20081015,000000,10.7897,10.7897,9.88856,9.98878,2808.25,0
+HERZ.US,D,20081016,000000,10.1628,11.0154,9.43826,10.6388,3345.0400000000004,0
+HERZ.US,D,20081017,000000,10.8888,10.8888,9.88856,10.5896,2697.4,0
+HERZ.US,D,20081020,000000,11.8664,12.7922,11.1395,11.8401,22667.100000000002,0
+HERZ.US,D,20081021,000000,11.6912,11.6912,11.3652,11.3652,846.649,0
+HERZ.US,D,20081022,000000,11.1395,11.1395,10.6388,10.9643,3432.6800000000003,0
+HERZ.US,D,20081023,000000,10.4384,10.6636,10.1887,10.2637,820.9870000000001,0
+HERZ.US,D,20081024,000000,9.66282,11.8664,8.66077,9.48741,10901.5,0
+HERZ.US,D,20081027,000000,9.16154,10.2132,8.78632,10.1887,10218,0
+HERZ.US,D,20081028,000000,10.2637,10.4889,9.91313,10.4384,2821.8700000000003,0
+HERZ.US,D,20081029,000000,10.9895,10.9895,10.6388,10.9895,1563.7600000000002,0
+HERZ.US,D,20081030,000000,10.9895,12.4914,10.9895,11.5646,3887.77,0
+HERZ.US,D,20081031,000000,11.7652,11.8161,10.3897,11.4156,5349.6,0
+HERZ.US,D,20081103,000000,11.5646,11.6156,11.5646,11.5646,3297.21,0
+HERZ.US,D,20081104,000000,12.2915,13.018,12.2664,12.6181,3372.1000000000004,0
+HERZ.US,D,20081105,000000,12.8673,13.093,12.3167,12.5671,4758.16,0
+HERZ.US,D,20081106,000000,12.342,12.342,11.8911,12.0664,1626.43,0
+HERZ.US,D,20081107,000000,11.8664,12.6667,11.7652,11.7652,11505.300000000001,0
+HERZ.US,D,20081110,000000,12.1175,12.1175,11.3906,11.8401,5012.16,0
+HERZ.US,D,20081111,000000,12.5671,13.4189,11.8664,12.917,8256.130000000001,0
+HERZ.US,D,20081112,000000,12.8419,12.8419,11.5148,11.5148,6028.84,0
+HERZ.US,D,20081113,000000,11.4156,12.2418,10.5386,12.1409,6756.6,0
+HERZ.US,D,20081114,000000,12.4663,12.4663,11.0399,11.3411,2903.7400000000002,0
+HERZ.US,D,20081117,000000,12.3666,12.3666,11.4396,11.7153,2913.34,0
+HERZ.US,D,20081118,000000,11.6912,11.8664,11.1894,11.2902,1101.16,0
+HERZ.US,D,20081119,000000,11.5646,11.8664,10.1388,10.1388,1815.3200000000002,0
+HERZ.US,D,20081120,000000,9.88856,10.0637,9.68748,9.86271,6093.77,0
+HERZ.US,D,20081121,000000,9.78706,11.965,8.71129,9.83804,12443.800000000001,0
+HERZ.US,D,20081124,000000,10.9643,10.9643,9.93835,9.96347,2055.8700000000003,0
+HERZ.US,D,20081125,000000,10.4138,10.5147,9.46174,10.5147,3038.33,0
+HERZ.US,D,20081126,000000,10.1388,11.1395,9.88856,10.2132,4981.610000000001,0
+HERZ.US,D,20081128,000000,10.5628,10.6388,10.5147,10.6388,3984.1300000000006,0
+HERZ.US,D,20081201,000000,11.115,11.115,10.4889,10.4889,758.3180000000001,0
+HERZ.US,D,20081202,000000,10.3897,10.3897,9.91313,10.2637,4457.56,0
+HERZ.US,D,20081203,000000,10.6154,10.6154,10.0379,10.3639,2818.2000000000003,0
+HERZ.US,D,20081204,000000,10.5896,10.6154,10.2889,10.2889,2421.7599999999998,0
+HERZ.US,D,20081205,000000,10.3897,10.3897,10.1388,10.2132,1273.29,0
+HERZ.US,D,20081208,000000,10.8143,10.8143,10.1628,10.2637,7525.92,0
+HERZ.US,D,20081209,000000,10.6154,10.6388,10.1388,10.6388,8493.89,0
+HERZ.US,D,20081210,000000,9.70676,10.8962,9.70676,10.4658,4297.030000000001,0
+HERZ.US,D,20081211,000000,10.3643,10.5419,10.0605,10.2119,4816.96,0
+HERZ.US,D,20081212,000000,9.959,10.1369,9.7571,10.0101,3111.28,0
+HERZ.US,D,20081215,000000,9.7571,9.88308,9.55428,9.83265,6539.530000000001,0
+HERZ.US,D,20081216,000000,9.63011,10.3899,9.63011,10.0101,15390.5,0
+HERZ.US,D,20081217,000000,9.55428,10.1115,9.55428,10.1115,7582.49,0
+HERZ.US,D,20081218,000000,10.0101,10.3899,10.0101,10.086,4105.61,0
+HERZ.US,D,20081219,000000,10.0101,10.7459,9.73161,10.3138,24386.9,0
+HERZ.US,D,20081222,000000,10.5419,10.6925,10.1369,10.1369,1696.7,0
+HERZ.US,D,20081223,000000,10.1115,10.1369,9.88308,9.959,2303.2000000000003,0
+HERZ.US,D,20081224,000000,10.1369,10.1369,10.0349,10.1369,1222.8200000000002,0
+HERZ.US,D,20081226,000000,10.1614,10.3643,10.1614,10.3388,3669.67,0
+HERZ.US,D,20081229,000000,10.2119,10.7696,10.2119,10.3643,3601.0300000000007,0
+HERZ.US,D,20081230,000000,10.0101,10.7696,10.0101,10.5174,8406.1,0
+HERZ.US,D,20081231,000000,10.5924,10.7696,10.5667,10.6438,9395.42,0
+HERZ.US,D,20090102,000000,10.7696,11.1507,10.7696,11.1507,6138.25,0
+HERZ.US,D,20090105,000000,11.2765,12.0372,11.1507,11.1507,6308.97,0
+HERZ.US,D,20090106,000000,11.2765,12.6195,11.2765,12.5437,29482.7,0
+HERZ.US,D,20090107,000000,12.671,12.7471,12.1393,12.7471,25891,0
+HERZ.US,D,20090108,000000,12.671,12.671,12.3156,12.3156,1292.3100000000002,0
+HERZ.US,D,20090109,000000,12.0372,12.645,12.0372,12.4938,1546.33,0
+HERZ.US,D,20090112,000000,12.5437,13.4819,12.1638,13.4819,9760.49,0
+HERZ.US,D,20090113,000000,13.4303,15.4836,12.2403,14.0635,46196.600000000006,0
+HERZ.US,D,20090114,000000,14.2671,14.2671,12.8225,13.4303,16512.100000000002,0
+HERZ.US,D,20090115,000000,13.8112,13.8112,12.8225,13.3038,6548.5,0
+HERZ.US,D,20090116,000000,13.5577,13.6854,13.2029,13.6854,6648.17,0
+HERZ.US,D,20090120,000000,13.8112,13.8112,13.3287,13.3287,3529.47,0
+HERZ.US,D,20090121,000000,13.3038,13.5577,13.3038,13.5322,2968.33,0
+HERZ.US,D,20090122,000000,12.7969,13.381,12.7969,13.0759,2322.34,0
+HERZ.US,D,20090123,000000,12.899,13.1526,12.671,12.7969,1503.91,0
+HERZ.US,D,20090126,000000,13.0504,13.0504,12.3418,12.5437,5911.130000000001,0
+HERZ.US,D,20090127,000000,12.3668,12.7732,12.3668,12.4171,2980.57,0
+HERZ.US,D,20090128,000000,12.4427,12.6956,12.4171,12.5437,1686.01,0
+HERZ.US,D,20090129,000000,12.7471,12.7471,12.4938,12.6956,1613.93,0
+HERZ.US,D,20090130,000000,12.7471,12.7471,12.4427,12.671,1068.99,0
+HERZ.US,D,20090202,000000,12.5691,12.5691,12.3418,12.4171,4854.38,0
+HERZ.US,D,20090203,000000,12.4171,12.4171,12.3418,12.3668,2959.7000000000003,0
+HERZ.US,D,20090204,000000,12.7969,12.7969,12.468,12.5186,749.109,0
+HERZ.US,D,20090205,000000,12.671,12.671,12.4171,12.4171,749.109,0
+HERZ.US,D,20090206,000000,12.3922,12.5437,12.3922,12.5437,1607.89,0
+HERZ.US,D,20090209,000000,12.468,12.7215,12.3668,12.6195,7054.460000000001,0
+HERZ.US,D,20090210,000000,12.4171,12.5691,12.3418,12.3418,4899.39,0
+HERZ.US,D,20090211,000000,12.3418,12.5437,12.2403,12.2403,2981.09,0
+HERZ.US,D,20090212,000000,12.2403,12.2403,11.6063,11.6819,2840.0200000000004,0
+HERZ.US,D,20090213,000000,11.7834,12.2665,11.7067,11.7067,3056.6200000000003,0
+HERZ.US,D,20090217,000000,12.1121,12.4171,10.9223,10.9223,7623.880000000001,0
+HERZ.US,D,20090218,000000,12.0879,12.2403,11.4291,11.4291,3631.0400000000004,0
+HERZ.US,D,20090219,000000,10.9732,11.302,10.8212,10.9223,2834.16,0
+HERZ.US,D,20090220,000000,11.3271,11.3271,10.6438,10.9223,4043.5300000000007,0
+HERZ.US,D,20090223,000000,11.3271,11.4034,10.6438,10.6682,2733.6200000000003,0
+HERZ.US,D,20090224,000000,10.8212,11.556,10.4154,10.6438,3148.7000000000003,0
+HERZ.US,D,20090225,000000,10.5174,11.4291,10.5174,11.0225,3285.11,0
+HERZ.US,D,20090226,000000,10.8962,10.8962,10.3899,10.3899,4905.59,0
+HERZ.US,D,20090227,000000,10.4913,10.8717,10.3899,10.8717,4445.330000000001,0
+HERZ.US,D,20090302,000000,10.4658,10.8717,10.4154,10.4415,1271.2700000000002,0
+HERZ.US,D,20090303,000000,10.3899,10.5174,9.63011,9.93351,15724,0
+HERZ.US,D,20090304,000000,9.83265,10.3643,8.97137,9.50322,7172.410000000001,0
+HERZ.US,D,20090305,000000,9.24915,9.88308,8.89434,8.89434,10272.400000000001,0
+HERZ.US,D,20090306,000000,8.79397,8.79397,7.88135,8.1342,7868.410000000001,0
+HERZ.US,D,20090309,000000,9.959,9.959,8.61649,8.91977,10122.1,0
+HERZ.US,D,20090310,000000,9.37678,9.83265,9.32571,9.80661,5859.05,0
+HERZ.US,D,20090311,000000,10.2386,10.2386,9.88308,9.88308,754.455,0
+HERZ.US,D,20090312,000000,10.0101,10.1115,9.27418,9.85805,2590.84,0
+HERZ.US,D,20090313,000000,10.0101,10.0101,8.91977,9.24915,3107.66,0
+HERZ.US,D,20090316,000000,9.24915,9.73161,9.24915,9.73161,3413.5800000000004,0
+HERZ.US,D,20090317,000000,9.52807,9.93351,9.52807,9.93351,2060.56,0
+HERZ.US,D,20090318,000000,9.65459,9.959,9.52807,9.959,3247,0
+HERZ.US,D,20090319,000000,9.67999,10.3388,9.67999,9.88308,1728.6000000000001,0
+HERZ.US,D,20090320,000000,11.0746,11.0746,10.1614,10.2878,4179.59,0
+HERZ.US,D,20090323,000000,10.1369,10.4658,10.1369,10.3388,2683.7900000000004,0
+HERZ.US,D,20090324,000000,10.6682,10.8212,10.5667,10.6438,2030.73,0
+HERZ.US,D,20090325,000000,11.2765,11.2765,10.3899,10.3899,2746.0400000000004,0
+HERZ.US,D,20090326,000000,10.3899,11.3271,10.3643,10.6178,4405.67,0
+HERZ.US,D,20090327,000000,10.6438,11.1245,10.6438,10.8962,1246.44,0
+HERZ.US,D,20090330,000000,10.6438,10.7197,10.2636,10.2878,6391.400000000001,0
+HERZ.US,D,20090331,000000,10.6438,11.6063,10.6438,11.5803,6413.47,0
+HERZ.US,D,20090401,000000,11.5305,11.5305,10.6925,11.0492,4097.16,0
+HERZ.US,D,20090402,000000,11.2516,11.505,11.2516,11.3785,2603.7700000000004,0
+HERZ.US,D,20090403,000000,11.353,11.5305,11.353,11.4805,2091.09,0
+HERZ.US,D,20090406,000000,11.4805,11.4805,10.5174,10.7696,5991.84,0
+HERZ.US,D,20090407,000000,11.2267,12.645,10.7696,12.5186,15742.5,0
+HERZ.US,D,20090408,000000,12.5437,15.1547,12.1638,14.496,39991.4,0
+HERZ.US,D,20090409,000000,14.7228,15.1786,13.7346,14.3181,13605.300000000001,0
+HERZ.US,D,20090413,000000,14.3181,20.1975,14.3181,20.1975,142831.80000000002,0
+HERZ.US,D,20090414,000000,20.2729,20.2729,16.4966,17.283,61495.600000000006,0
+HERZ.US,D,20090415,000000,17.6385,17.6883,14.5714,15.7365,38224.200000000004,0
+HERZ.US,D,20090416,000000,16.0166,16.2184,15.2041,15.9399,7898.410000000001,0
+HERZ.US,D,20090417,000000,16.9786,19.1584,16.2695,18.6516,79124.1,0
+HERZ.US,D,20090420,000000,18.5999,19.7655,18.372,18.6266,47373,0
+HERZ.US,D,20090421,000000,18.4985,18.4985,16.8266,17.0296,13234.6,0
+HERZ.US,D,20090422,000000,16.5228,17.13,15.3068,15.6101,33276,0
+HERZ.US,D,20090423,000000,15.3817,16.0415,15.2307,15.661,8242.62,0
+HERZ.US,D,20090424,000000,15.9649,16.2184,15.3572,15.661,4810.06,0
+HERZ.US,D,20090427,000000,16.1674,16.5228,15.7365,15.914,6850.97,0
+HERZ.US,D,20090428,000000,15.7365,15.7365,15.3068,15.458,4854.900000000001,0
+HERZ.US,D,20090429,000000,15.7876,15.9649,15.3311,15.4332,12761.2,0
+HERZ.US,D,20090430,000000,15.509,15.813,14.7477,15.3311,11850.7,0
+HERZ.US,D,20090501,000000,15.3572,15.813,14.9513,15.255,6442.1,0
+HERZ.US,D,20090504,000000,15.458,15.5845,14.7731,15.5602,3264.07,0
+HERZ.US,D,20090505,000000,15.5602,15.7114,14.8742,15.0783,16487.4,0
+HERZ.US,D,20090506,000000,15.5602,15.5602,15.255,15.3068,4173.38,0
+HERZ.US,D,20090507,000000,15.3311,15.5602,14.8248,15.255,9379.39,0
+HERZ.US,D,20090508,000000,15.2041,15.5845,15.2041,15.3817,4792.64,0
+HERZ.US,D,20090511,000000,15.509,15.5845,15.2041,15.255,4394.12,0
+HERZ.US,D,20090512,000000,15.3068,15.5351,15.2806,15.3068,1237.13,0
+HERZ.US,D,20090513,000000,15.2307,15.3068,14.8248,14.8248,5918.55,0
+HERZ.US,D,20090514,000000,14.8248,15.3068,14.8248,15.3068,6070.130000000001,0
+HERZ.US,D,20090515,000000,15.2307,16.7259,15.2307,16.7259,9255.910000000002,0
+HERZ.US,D,20090518,000000,16.6996,16.6996,16.0415,16.1168,3159.05,0
+HERZ.US,D,20090519,000000,15.8378,16.2438,15.8378,16.1928,1447.69,0
+HERZ.US,D,20090520,000000,16.2184,16.2184,15.3311,15.5351,7542.4800000000005,0
+HERZ.US,D,20090521,000000,15.3311,15.813,15.3068,15.6865,1771.5400000000002,0
+HERZ.US,D,20090522,000000,15.3572,15.813,15.3068,15.813,830.849,0
+HERZ.US,D,20090526,000000,15.9649,17.7151,15.4836,16.5727,32817,0
+HERZ.US,D,20090527,000000,16.6996,16.8266,15.9649,16.1411,11490.300000000001,0
+HERZ.US,D,20090528,000000,16.4712,16.4712,15.6865,15.7114,5101.32,0
+HERZ.US,D,20090529,000000,15.7365,16.2184,15.6865,16.2184,7256.389999999999,0
+HERZ.US,D,20090601,000000,16.4219,19.1334,16.4219,17.4848,57813.700000000004,0
+HERZ.US,D,20090602,000000,17.3589,17.7151,16.8527,16.9786,12043.1,0
+HERZ.US,D,20090603,000000,16.9026,18.372,16.9026,18.3471,16023.7,0
+HERZ.US,D,20090604,000000,19.1584,19.5382,18.4492,19.2343,19955,0
+HERZ.US,D,20090605,000000,19.4634,19.4634,18.068,19.2343,8313.15,0
+HERZ.US,D,20090608,000000,19.7162,19.7162,18.3222,18.575,5392.07,0
+HERZ.US,D,20090609,000000,19.0059,19.2592,17.207,17.9916,17166.2,0
+HERZ.US,D,20090610,000000,18.1199,18.22,17.7892,17.7892,6185.84,0
+HERZ.US,D,20090611,000000,18.093,18.1199,17.7392,17.7392,2399.08,0
+HERZ.US,D,20090612,000000,17.7392,17.7638,16.9026,16.9786,9202.28,0
+HERZ.US,D,20090615,000000,17.4344,17.4599,16.5228,16.5228,6020.46,0
+HERZ.US,D,20090616,000000,16.4966,16.4966,16.0913,16.2184,1682.9099999999999,0
+HERZ.US,D,20090617,000000,16.4712,16.4712,15.6865,16.1674,13258.7,0
+HERZ.US,D,20090618,000000,15.7114,16.6746,15.7114,15.8639,10735.6,0
+HERZ.US,D,20090619,000000,15.4332,15.914,15.3311,15.7876,7705.1,0
+HERZ.US,D,20090622,000000,15.813,15.813,15.2307,15.3068,4158.04,0
+HERZ.US,D,20090623,000000,15.3311,15.4082,15.2041,15.4082,6657.830000000001,0
+HERZ.US,D,20090624,000000,15.3817,15.4082,15.255,15.2806,3160.26,0
+HERZ.US,D,20090625,000000,15.3817,15.3817,15.3311,15.3817,473.53900000000004,0
+HERZ.US,D,20090626,000000,15.4082,15.5351,15.3817,15.3817,1446.65,0
+HERZ.US,D,20090629,000000,15.4332,15.5351,15.4332,15.5351,228.49200000000002,0
+HERZ.US,D,20090630,000000,15.5845,15.5845,15.3817,15.3817,442.326,0
+HERZ.US,D,20090701,000000,15.4082,15.4082,15.2806,15.2806,1298.3500000000001,0
+HERZ.US,D,20090702,000000,15.2806,15.7114,15.2806,15.509,3454.2800000000007,0
+HERZ.US,D,20090706,000000,15.458,15.458,15.2041,15.2041,2821.75,0
+HERZ.US,D,20090707,000000,15.4082,15.7876,15.4082,15.6865,2170.2400000000002,0
+HERZ.US,D,20090708,000000,15.6865,15.762,15.6355,15.661,4724.7,0
+HERZ.US,D,20090709,000000,15.5602,15.5602,15.0783,15.2307,2130.75,0
+HERZ.US,D,20090710,000000,15.1547,15.2307,15.1547,15.2307,2410.8,0
+HERZ.US,D,20090713,000000,15.7365,15.762,15.1038,15.1293,920.1770000000001,0
+HERZ.US,D,20090714,000000,15.255,15.2806,15.1293,15.2307,749.109,0
+HERZ.US,D,20090715,000000,15.7365,15.8378,15.4082,15.6101,2814.33,0
+HERZ.US,D,20090716,000000,15.6101,15.6355,15.5602,15.6355,3349.7800000000007,0
+HERZ.US,D,20090717,000000,15.7365,15.813,15.4332,15.7876,954.149,0
+HERZ.US,D,20090720,000000,15.813,16.4712,15.813,16.2438,8144.150000000001,0
+HERZ.US,D,20090721,000000,16.2438,16.3703,15.6865,15.6865,2561.8700000000003,0
+HERZ.US,D,20090722,000000,15.661,16.2184,15.661,16.0913,1378.88,0
+HERZ.US,D,20090723,000000,15.7114,15.9917,15.6101,15.661,6057.37,0
+HERZ.US,D,20090724,000000,15.8378,16.0166,15.7365,16.0166,3753.3,0
+HERZ.US,D,20090727,000000,16.0913,16.3199,15.8895,16.0166,2582.0400000000004,0
+HERZ.US,D,20090728,000000,15.7114,17.0546,15.7114,16.8527,6925.9800000000005,0
+HERZ.US,D,20090729,000000,16.8527,17.0546,15.9917,16.2438,4931.630000000001,0
+HERZ.US,D,20090730,000000,15.813,16.1674,15.6101,15.6865,8125.18,0
+HERZ.US,D,20090731,000000,15.9399,16.2184,15.9399,16.2184,1763.61,0
+HERZ.US,D,20090803,000000,16.3963,16.4712,16.2184,16.2695,1213.33,0
+HERZ.US,D,20090804,000000,16.4712,16.5477,16.4712,16.5228,932.248,0
+HERZ.US,D,20090805,000000,16.5477,17.3589,16.5477,16.9026,3141.46,0
+HERZ.US,D,20090806,000000,17.0801,17.0801,16.2942,16.5994,3754.6800000000003,0
+HERZ.US,D,20090807,000000,16.6237,16.9026,16.5994,16.6493,1460.45,0
+HERZ.US,D,20090810,000000,17.1816,17.1816,16.3453,16.3963,2713.28,0
+HERZ.US,D,20090811,000000,16.3703,16.3703,16.2184,16.2438,1846.9,0
+HERZ.US,D,20090812,000000,16.1928,16.4219,16.1928,16.4219,2526.17,0
+HERZ.US,D,20090813,000000,16.2695,16.3703,16.1674,16.1674,2426.32,0
+HERZ.US,D,20090814,000000,16.3199,16.5994,16.1411,16.5994,3919.72,0
+HERZ.US,D,20090817,000000,16.1411,16.1411,15.2307,15.4332,11127.6,0
+HERZ.US,D,20090818,000000,16.2942,16.3199,15.5602,15.6355,3414.96,0
+HERZ.US,D,20090819,000000,15.6355,16.1168,15.6355,15.7365,2563.07,0
+HERZ.US,D,20090820,000000,16.0166,16.0166,15.661,15.6865,4546.04,0
+HERZ.US,D,20090821,000000,15.7114,15.8378,15.7114,15.7114,1846.9,0
+HERZ.US,D,20090824,000000,15.8378,16.0166,15.7365,15.7876,3481.01,0
+HERZ.US,D,20090825,000000,15.813,15.9649,15.813,15.8639,637.8810000000001,0
+HERZ.US,D,20090826,000000,15.9649,16.0166,15.8639,15.914,2168.52,0
+HERZ.US,D,20090827,000000,15.914,15.914,15.6355,15.8639,3128.53,0
+HERZ.US,D,20090828,000000,15.914,15.9649,15.8895,15.8895,1097.79,0
+HERZ.US,D,20090831,000000,15.7114,15.9917,15.3311,15.458,3927.4800000000005,0
+HERZ.US,D,20090901,000000,15.458,15.458,15.0783,15.0783,6111.860000000001,0
+HERZ.US,D,20090902,000000,15.509,15.8895,15.0783,15.8639,5075.97,0
+HERZ.US,D,20090903,000000,15.458,15.6355,15.458,15.509,2303.8900000000003,0
+HERZ.US,D,20090904,000000,15.9399,15.9399,15.2307,15.9399,2462.1900000000005,0
+HERZ.US,D,20090908,000000,15.9399,15.9649,15.3068,15.9649,3051.6200000000003,0
+HERZ.US,D,20090909,000000,15.4836,16.0166,15.4836,15.762,3953.86,0
+HERZ.US,D,20090910,000000,15.762,16.2184,15.762,15.9649,1191.26,0
+HERZ.US,D,20090911,000000,16.4468,16.4468,15.9399,15.9649,1127.8,0
+HERZ.US,D,20090914,000000,16.2942,16.3453,15.813,16.2184,1016.5700000000002,0
+HERZ.US,D,20090915,000000,15.914,16.9026,15.762,16.6237,9656.85,0
+HERZ.US,D,20090916,000000,16.5994,17.8148,16.5994,17.3091,19533,0
+HERZ.US,D,20090917,000000,16.9026,17.3341,16.8266,17.283,2062.2900000000004,0
+HERZ.US,D,20090918,000000,17.3589,17.4599,17.0042,17.13,1499.5900000000001,0
+HERZ.US,D,20090921,000000,16.9531,17.0296,16.9282,16.9282,670.6460000000001,0
+HERZ.US,D,20090922,000000,16.5994,17.1816,16.5994,16.9786,6460.89,0
+HERZ.US,D,20090923,000000,17.1051,17.1051,16.5994,16.6996,4763.150000000001,0
+HERZ.US,D,20090924,000000,16.8527,16.8527,16.3703,16.7513,4311.6900000000005,0
+HERZ.US,D,20090925,000000,16.4219,16.5994,16.2695,16.4468,3884.36,0
+HERZ.US,D,20090928,000000,16.0166,16.6996,16.0166,16.4219,5234.280000000001,0
+HERZ.US,D,20090929,000000,16.1674,16.4966,16.1674,16.4966,983.1200000000001,0
+HERZ.US,D,20090930,000000,16.9026,16.9026,16.2184,16.5228,5049.76,0
+HERZ.US,D,20091001,000000,16.1674,16.4219,15.9917,16.4219,2091.09,0
+HERZ.US,D,20091002,000000,16.2438,16.3453,15.8639,15.8639,2694.48,0
+HERZ.US,D,20091005,000000,15.8895,16.2438,15.762,16.0913,3824.01,0
+HERZ.US,D,20091006,000000,16.3963,16.3963,16.1168,16.3453,2904.17,0
+HERZ.US,D,20091007,000000,16.0913,16.4468,16.0415,16.2438,3203.8900000000003,0
+HERZ.US,D,20091008,000000,16.1674,16.9786,16.1674,16.7513,1420.79,0
+HERZ.US,D,20091009,000000,16.8771,16.8771,16.4712,16.7259,986.224,0
+HERZ.US,D,20091012,000000,17.1051,17.2319,17.0546,17.0546,6051.5,0
+HERZ.US,D,20091013,000000,16.8017,17.0546,16.7513,16.9786,4962.85,0
+HERZ.US,D,20091014,000000,17.207,17.207,16.7762,17.0801,3407.2000000000003,0
+HERZ.US,D,20091015,000000,17.0801,17.1051,16.9531,17.1051,830.5040000000001,0
+HERZ.US,D,20091016,000000,16.7259,17.3341,16.6493,17.0296,3645.01,0
+HERZ.US,D,20091019,000000,16.5228,17.0042,16.5228,16.8266,3364.9500000000003,0
+HERZ.US,D,20091020,000000,16.6996,16.7762,16.5727,16.7762,4228.05,0
+HERZ.US,D,20091021,000000,16.5727,16.9786,16.5477,16.7259,2293.88,0
+HERZ.US,D,20091022,000000,16.5994,16.9026,16.4966,16.9026,315.577,0
+HERZ.US,D,20091023,000000,16.5727,16.8266,16.5477,16.8017,1481.83,0
+HERZ.US,D,20091026,000000,16.5228,16.5994,16.3703,16.5228,2114.2000000000003,0
+HERZ.US,D,20091027,000000,16.4966,16.4966,16.1674,16.2184,4044.7400000000002,0
+HERZ.US,D,20091028,000000,16.2438,16.2942,15.914,15.914,4495,0
+HERZ.US,D,20091029,000000,16.2695,16.6996,16.2695,16.4468,11719.300000000001,0
+HERZ.US,D,20091030,000000,16.4468,16.4468,15.8378,15.8378,5343.950000000001,0
+HERZ.US,D,20091102,000000,15.7365,16.4712,15.7365,16.1674,3320.2900000000004,0
+HERZ.US,D,20091103,000000,15.8378,16.4468,15.7365,15.7876,6898.560000000001,0
+HERZ.US,D,20091104,000000,16.0166,16.3963,15.762,15.9399,3278.3800000000006,0
+HERZ.US,D,20091105,000000,16.0415,16.6493,16.0415,16.0913,8064.310000000001,0
+HERZ.US,D,20091106,000000,16.1168,16.5994,16.0166,16.3453,5118.39,0
+HERZ.US,D,20091109,000000,16.4712,16.4712,16.4712,16.4712,276.432,0
+HERZ.US,D,20091110,000000,16.3453,16.4712,16.1928,16.4712,1774.65,0
+HERZ.US,D,20091111,000000,16.5228,16.5228,16.2942,16.3963,1477.3500000000001,0
+HERZ.US,D,20091112,000000,16.3963,16.4468,16.3703,16.3963,2387.8700000000003,0
+HERZ.US,D,20091113,000000,16.1168,16.3703,16.1168,16.2184,2284.06,0
+HERZ.US,D,20091116,000000,16.9282,17.1567,16.4966,16.8771,11788.400000000001,0
+HERZ.US,D,20091117,000000,16.6237,16.8017,16.5994,16.7762,1005.88,0
+HERZ.US,D,20091118,000000,17.207,17.207,16.9531,17.0296,7958.25,0
+HERZ.US,D,20091119,000000,16.8266,17.0801,15.9917,16.4712,4320.4800000000005,0
+HERZ.US,D,20091120,000000,16.3453,16.4966,16.0913,16.4712,4821.96,0
+HERZ.US,D,20091123,000000,16.9531,17.1051,16.2695,16.8266,7444.19,0
+HERZ.US,D,20091124,000000,16.4966,16.7513,16.4966,16.7259,2585.15,0
+HERZ.US,D,20091125,000000,16.6996,16.8527,16.6493,16.7259,1387.16,0
+HERZ.US,D,20091127,000000,16.1168,16.5477,16.0415,16.0913,4795.400000000001,0
+HERZ.US,D,20091130,000000,16.0913,16.6746,16.0913,16.3963,3931.4400000000005,0
+HERZ.US,D,20091201,000000,16.4219,17.207,16.4219,17.207,5980.630000000001,0
+HERZ.US,D,20091202,000000,17.207,17.207,16.9531,17.0042,1851.56,0
+HERZ.US,D,20091203,000000,16.6996,16.8527,16.6237,16.6493,1372.67,0
+HERZ.US,D,20091204,000000,16.9282,16.9282,16.7259,16.7513,1784.65,0
+HERZ.US,D,20091207,000000,16.7259,17.0801,16.6493,17.0042,706.515,0
+HERZ.US,D,20091208,000000,16.0664,16.8527,16.0664,16.6493,8463.52,0
+HERZ.US,D,20091209,000000,16.5727,16.6493,16.5727,16.5994,2017.9700000000003,0
+HERZ.US,D,20091210,000000,17.0296,17.207,16.6996,17.1051,2834.51,0
+HERZ.US,D,20091211,000000,16.8527,17.0801,16.7762,16.9282,2045.9099999999999,0
+HERZ.US,D,20091214,000000,17.13,17.1567,16.7762,16.7762,1248.3400000000001,0
+HERZ.US,D,20091215,000000,17.207,17.207,16.5228,16.8266,1902.0900000000001,0
+HERZ.US,D,20091216,000000,16.8527,16.9786,16.8266,16.9786,3107.4900000000002,0
+HERZ.US,D,20091217,000000,16.7762,16.7762,16.4468,16.6996,5653.84,0
+HERZ.US,D,20091218,000000,16.4966,16.7259,16.4966,16.7259,2564.8,0
+HERZ.US,D,20091221,000000,16.5228,16.7762,16.4712,16.4966,3386.51,0
+HERZ.US,D,20091222,000000,16.4966,16.5994,16.4712,16.4966,1281.79,0
+HERZ.US,D,20091223,000000,16.5727,16.7513,16.5228,16.5994,3985.59,0
+HERZ.US,D,20091224,000000,16.5994,16.7762,16.4712,16.4712,5845.26,0
+HERZ.US,D,20091228,000000,16.5228,16.6237,16.4712,16.6237,10615.800000000001,0
+HERZ.US,D,20091229,000000,16.6493,16.6493,16.5228,16.5477,1185.22,0
+HERZ.US,D,20091230,000000,16.6746,16.6746,16.5228,16.5477,1933.3000000000002,0
+HERZ.US,D,20091231,000000,16.5994,16.5994,16.2438,16.2695,16526.600000000002,0
+HERZ.US,D,20100104,000000,16.2695,16.8266,16.2438,16.8266,4859.38,0
+HERZ.US,D,20100105,000000,16.8266,17.0296,16.8266,16.9786,3464.11,0
+HERZ.US,D,20100106,000000,16.9786,17.0042,16.8266,16.9282,1915.88,0
+HERZ.US,D,20100107,000000,17.207,17.207,16.8771,17.0801,3711.92,0
+HERZ.US,D,20100108,000000,16.9786,17.0296,16.9786,17.0042,1153.84,0
+HERZ.US,D,20100111,000000,17.1051,17.1051,17.0042,17.0042,1903.2900000000002,0
+HERZ.US,D,20100112,000000,17.0042,17.0546,16.7513,16.8771,2532.9,0
+HERZ.US,D,20100113,000000,16.8017,16.9531,16.8017,16.9531,512.5120000000001,0
+HERZ.US,D,20100114,000000,17.207,17.207,16.8771,16.9531,5522.780000000001,0
+HERZ.US,D,20100115,000000,17.1816,17.1816,16.9282,16.9531,2170.2400000000002,0
+HERZ.US,D,20100119,000000,16.7513,16.9026,16.7513,16.9026,4223.57,0
+HERZ.US,D,20100120,000000,16.7513,16.8017,16.5477,16.5994,2303.2000000000003,0
+HERZ.US,D,20100121,000000,16.5994,16.5994,15.762,16.2942,7133.260000000001,0
+HERZ.US,D,20100122,000000,16.1168,16.1928,15.762,15.8378,4463.1,0
+HERZ.US,D,20100125,000000,16.1928,16.1928,15.7365,16.0664,1241.96,0
+HERZ.US,D,20100126,000000,15.7114,16.0166,15.6101,15.8895,7006.17,0
+HERZ.US,D,20100127,000000,15.661,15.7114,15.5845,15.7114,4933.360000000001,0
+HERZ.US,D,20100128,000000,15.9649,15.9649,15.458,15.4836,10245.2,0
+HERZ.US,D,20100129,000000,15.509,15.7876,15.509,15.5602,2826.06,0
+HERZ.US,D,20100201,000000,15.7114,15.8639,15.6355,15.7114,1139.7,0
+HERZ.US,D,20100202,000000,15.9649,16.0166,15.9399,15.9649,1178.5,0
+HERZ.US,D,20100203,000000,15.9399,15.9399,15.8639,15.8639,158.133,0
+HERZ.US,D,20100204,000000,15.5602,15.6101,15.2307,15.3068,5927,0
+HERZ.US,D,20100205,000000,15.2806,15.509,15.0783,15.255,6866.660000000001,0
+HERZ.US,D,20100208,000000,15.0783,16.2695,15.0783,16.2695,1719.81,0
+HERZ.US,D,20100209,000000,15.7114,15.7114,15.4332,15.5845,1432.3400000000001,0
+HERZ.US,D,20100210,000000,15.3817,15.9649,15.1786,15.1786,1148.66,0
+HERZ.US,D,20100211,000000,15.5845,15.8639,15.5845,15.7114,1302.49,0
+HERZ.US,D,20100212,000000,15.8895,15.8895,15.6101,15.661,1603.0600000000002,0
+HERZ.US,D,20100216,000000,15.7114,15.9399,15.7114,15.914,3294.9400000000005,0
+HERZ.US,D,20100217,000000,15.813,16.0415,15.5602,15.7114,2457.02,0
+HERZ.US,D,20100218,000000,15.7114,15.8378,15.5845,15.8378,1011.4000000000001,0
+HERZ.US,D,20100219,000000,16.0415,16.0415,16.0415,16.0415,39.3179,0
+HERZ.US,D,20100222,000000,15.9399,15.9649,15.813,15.813,1222.8200000000002,0
+HERZ.US,D,20100223,000000,15.762,15.762,15.5351,15.5351,4310.4800000000005,0
+HERZ.US,D,20100224,000000,15.6101,15.8639,15.6101,15.762,3473.77,0
+HERZ.US,D,20100225,000000,15.4836,15.6865,15.4836,15.6865,1031.75,0
+HERZ.US,D,20100226,000000,15.661,15.813,15.5351,15.813,1294.38,0
+HERZ.US,D,20100301,000000,15.9399,15.9649,15.5351,15.9649,5170.47,0
+HERZ.US,D,20100302,000000,15.813,15.9399,15.813,15.9399,855.8540000000002,0
+HERZ.US,D,20100303,000000,15.813,15.9917,15.813,15.9649,1772.58,0
+HERZ.US,D,20100304,000000,15.9399,16.0166,15.8895,15.8895,433.87600000000003,0
+HERZ.US,D,20100305,000000,16.0664,16.2695,16.0415,16.2184,733.761,0
+HERZ.US,D,20100308,000000,16.2184,16.4712,16.0913,16.1674,2881.76,0
+HERZ.US,D,20100309,000000,16.2184,16.2695,16.1168,16.2438,1621.3400000000001,0
+HERZ.US,D,20100310,000000,16.2438,16.2438,16.2438,16.2438,675.3020000000001,0
+HERZ.US,D,20100311,000000,16.4966,16.4966,16.2438,16.2438,720.311,0
+HERZ.US,D,20100312,000000,16.1411,16.3703,16.1411,16.1674,2808.6400000000003,0
+HERZ.US,D,20100315,000000,16.3199,16.3199,16.1411,16.1674,1748.0900000000001,0
+HERZ.US,D,20100316,000000,16.2184,16.3703,16.2184,16.3453,512.5120000000001,0
+HERZ.US,D,20100317,000000,16.1928,16.6237,16.1928,16.4468,1201.43,0
+HERZ.US,D,20100318,000000,16.4712,16.4712,16.2438,16.3963,3113.53,0
+HERZ.US,D,20100319,000000,16.3199,16.4219,15.9649,16.1674,4185.8,0
+HERZ.US,D,20100322,000000,15.9649,16.2438,15.9649,16.2184,18227.100000000002,0
+HERZ.US,D,20100323,000000,16.1168,16.6996,16.1168,16.6746,5775.07,0
+HERZ.US,D,20100324,000000,16.2695,16.4966,16.2695,16.4712,4853.6900000000005,0
+HERZ.US,D,20100325,000000,16.3963,16.5727,16.3453,16.4712,1696.7,0
+HERZ.US,D,20100326,000000,16.2438,16.5477,16.2438,16.5228,1342.3200000000002,0
+HERZ.US,D,20100329,000000,16.5228,16.7259,16.5228,16.6746,1381.1200000000001,0
+HERZ.US,D,20100330,000000,16.3703,16.7513,16.3703,16.7513,2913.83,0
+HERZ.US,D,20100331,000000,16.6493,16.6493,16.2184,16.5994,8714.43,0
+HERZ.US,D,20100401,000000,16.5994,17.0042,16.5727,16.8527,5998.39,0
+HERZ.US,D,20100405,000000,16.7259,17.1051,16.7259,17.0296,3480.3199999999997,0
+HERZ.US,D,20100406,000000,16.7513,17.207,16.7513,17.1816,2887.4500000000003,0
+HERZ.US,D,20100407,000000,17.3341,17.3589,16.9026,17.1051,5264.8,0
+HERZ.US,D,20100408,000000,17.1051,17.1051,16.9786,17.1051,1324.04,0
+HERZ.US,D,20100409,000000,16.8771,17.13,16.8771,17.1051,3243.21,0
+HERZ.US,D,20100412,000000,17.1051,17.1051,16.9786,17.0801,869.1320000000001,0
+HERZ.US,D,20100413,000000,17.0546,17.0546,16.8771,17.0296,5908.37,0
+HERZ.US,D,20100414,000000,16.9026,17.1051,16.9026,17.0546,2990.57,0
+HERZ.US,D,20100415,000000,17.13,17.207,17.13,17.207,1940.5400000000002,0
+HERZ.US,D,20100416,000000,17.2319,17.4599,16.9026,16.9026,4625.71,0
+HERZ.US,D,20100419,000000,16.8266,17.2319,16.8266,16.9786,2170.93,0
+HERZ.US,D,20100420,000000,17.0546,17.283,17.0546,17.2319,1654.28,0
+HERZ.US,D,20100421,000000,17.13,17.1567,16.9026,17.1567,1026.23,0
+HERZ.US,D,20100422,000000,16.9786,17.3589,16.9531,17.2319,1210.23,0
+HERZ.US,D,20100423,000000,17.1051,17.2319,17.1051,17.2319,845.5070000000001,0
+HERZ.US,D,20100426,000000,17.3091,17.4848,17.1816,17.207,3706.7400000000002,0
+HERZ.US,D,20100427,000000,17.207,17.4344,17.0042,17.4344,3275.8,0
+HERZ.US,D,20100428,000000,16.8266,17.283,16.8266,17.207,3019.8900000000003,0
+HERZ.US,D,20100429,000000,17.4599,17.4599,16.7762,17.207,4925.9400000000005,0
+HERZ.US,D,20100430,000000,17.283,17.283,17.1051,17.283,1854.4900000000002,0
+HERZ.US,D,20100503,000000,17.4344,17.4344,17.1567,17.1567,177.447,0
+HERZ.US,D,20100504,000000,17.13,17.207,16.8266,16.8527,5784.040000000001,0
+HERZ.US,D,20100505,000000,16.7259,16.9531,16.4712,16.9531,1776.7200000000003,0
+HERZ.US,D,20100506,000000,16.7259,16.7762,15.1786,15.762,17517.8,0
+HERZ.US,D,20100507,000000,15.4082,16.0415,15.3817,15.8639,3070.59,0
+HERZ.US,D,20100510,000000,16.1411,16.1411,15.8378,15.9649,4925.9400000000005,0
+HERZ.US,D,20100511,000000,16.0664,16.1674,15.8639,16.0913,3750.72,0
+HERZ.US,D,20100512,000000,16.1928,16.4712,16.0913,16.4712,4099.580000000001,0
+HERZ.US,D,20100513,000000,16.4468,16.4712,16.0415,16.3453,1475.45,0
+HERZ.US,D,20100514,000000,16.0166,16.0913,15.8639,15.914,2240.6,0
+HERZ.US,D,20100517,000000,16.0166,16.4468,15.8378,15.8378,2992.1200000000003,0
+HERZ.US,D,20100518,000000,16.0166,16.1411,15.8378,15.8378,1687.0400000000002,0
+HERZ.US,D,20100519,000000,15.8378,15.8895,15.458,15.8895,1935.5400000000002,0
+HERZ.US,D,20100520,000000,15.5351,15.6355,15.2307,15.3817,5052.17,0
+HERZ.US,D,20100521,000000,15.2041,15.458,14.3181,15.1547,6359.84,0
+HERZ.US,D,20100524,000000,15.3817,15.3817,15.255,15.255,2031.42,0
+HERZ.US,D,20100525,000000,14.7228,15.2041,14.6983,15.1547,2220.59,0
+HERZ.US,D,20100526,000000,15.0029,15.509,14.9773,15.0783,5385.34,0
+HERZ.US,D,20100527,000000,15.5602,15.5602,15.1293,15.509,3159.4,0
+HERZ.US,D,20100528,000000,15.3068,15.3068,15.0029,15.255,8516.630000000001,0
+HERZ.US,D,20100601,000000,15.255,15.4836,15.2307,15.2307,1342.3200000000002,0
+HERZ.US,D,20100602,000000,15.1786,15.4332,15.1786,15.4332,501.13000000000005,0
+HERZ.US,D,20100603,000000,15.509,15.509,14.6485,15.4332,8878.77,0
+HERZ.US,D,20100604,000000,14.7731,15.2041,14.7731,14.902,3121.46,0
+HERZ.US,D,20100607,000000,14.8248,15.0029,14.7228,14.8248,8303.49,0
+HERZ.US,D,20100608,000000,14.6983,15.1038,14.2671,14.8248,9422.33,0
+HERZ.US,D,20100609,000000,14.8248,15.2806,14.47,14.47,9472.85,0
+HERZ.US,D,20100610,000000,14.9513,15.5602,14.9513,15.5602,5951.31,0
+HERZ.US,D,20100611,000000,15.5602,15.5602,15.2806,15.458,5748.52,0
+HERZ.US,D,20100614,000000,15.4836,15.6355,15.4836,15.5602,533.033,0
+HERZ.US,D,20100615,000000,15.509,15.7114,15.4836,15.7114,2735.1800000000003,0
+HERZ.US,D,20100616,000000,15.458,15.7114,15.458,15.661,2014.5200000000002,0
+HERZ.US,D,20100617,000000,15.5845,15.5845,15.5845,15.5845,118.298,0
+HERZ.US,D,20100618,000000,15.5845,15.762,15.3311,15.6355,3588.62,0
+HERZ.US,D,20100621,000000,15.5845,15.9917,15.5845,15.9649,1198.33,0
+HERZ.US,D,20100622,000000,15.661,15.8378,15.661,15.8378,355.068,0
+HERZ.US,D,20100623,000000,15.4836,15.5602,15.3311,15.458,10418.7,0
+HERZ.US,D,20100624,000000,15.3311,15.3311,14.902,15.0277,4973.71,0
+HERZ.US,D,20100625,000000,14.9773,15.2041,14.9513,15.1293,5801.280000000001,0
+HERZ.US,D,20100628,000000,15.1786,15.255,15.1038,15.1038,2751.73,0
+HERZ.US,D,20100629,000000,14.902,14.9258,14.4451,14.4451,4752.46,0
+HERZ.US,D,20100630,000000,14.6485,15.2307,14.3673,14.3673,5741.96,0
+HERZ.US,D,20100701,000000,14.6983,14.7228,14.2421,14.2421,2967.98,0
+HERZ.US,D,20100702,000000,14.4451,14.4451,14.2421,14.3181,1649.28,0
+HERZ.US,D,20100706,000000,14.4189,14.6729,14.3181,14.5714,4811.2699999999995,0
+HERZ.US,D,20100707,000000,14.5964,14.9513,14.5964,14.9513,4136.830000000001,0
+HERZ.US,D,20100708,000000,15.1038,15.2041,15.0029,15.2041,3327.7000000000003,0
+HERZ.US,D,20100712,000000,15.2041,15.2041,15.1038,15.1038,631.5,0
+HERZ.US,D,20100713,000000,15.458,15.458,15.1293,15.3068,777.7350000000001,0
+HERZ.US,D,20100714,000000,15.1786,15.2041,15.0783,15.2041,3701.05,0
+HERZ.US,D,20100715,000000,15.1293,15.1293,15.0783,15.0783,1222.8200000000002,0
+HERZ.US,D,20100716,000000,15.1293,15.458,14.5714,14.5964,3483.9400000000005,0
+HERZ.US,D,20100719,000000,14.7477,14.7477,14.496,14.6219,2793.6400000000003,0
+HERZ.US,D,20100720,000000,14.6983,14.8742,14.6983,14.8742,865.856,0
+HERZ.US,D,20100721,000000,15.0783,15.0783,14.7999,14.7999,1462.8600000000001,0
+HERZ.US,D,20100722,000000,15.0783,15.5351,14.9258,15.4082,5889.75,0
+HERZ.US,D,20100723,000000,15.255,15.5351,15.255,15.509,2058.32,0
+HERZ.US,D,20100726,000000,15.4332,15.6865,15.3311,15.661,5404.4800000000005,0
+HERZ.US,D,20100727,000000,15.458,15.6101,15.458,15.5602,1105.3799999999999,0
+HERZ.US,D,20100728,000000,15.914,15.914,15.6101,15.6355,1672.21,0
+HERZ.US,D,20100729,000000,16.7259,16.7259,15.3311,15.661,3849.7000000000003,0
+HERZ.US,D,20100730,000000,15.458,15.762,15.2307,15.3311,5977.18,0
+HERZ.US,D,20100802,000000,15.914,16.1168,15.6355,15.9399,9599.26,0
+HERZ.US,D,20100803,000000,15.8895,15.8895,15.5351,15.8895,867.9250000000001,0
+HERZ.US,D,20100804,000000,15.7114,15.9649,15.7114,15.9649,3433.41,0
+HERZ.US,D,20100805,000000,16.4468,16.4468,15.813,15.8639,9001.730000000001,0
+HERZ.US,D,20100806,000000,15.6101,16.2184,15.458,15.5845,3634.66,0
+HERZ.US,D,20100809,000000,15.8378,15.8378,15.6355,15.7876,1801.38,0
+HERZ.US,D,20100810,000000,15.7876,15.7876,15.5845,15.5845,385.93600000000004,0
+HERZ.US,D,20100811,000000,16.3453,16.3453,15.6101,15.6101,2733.6200000000003,0
+HERZ.US,D,20100812,000000,15.3068,15.661,15.3068,15.3817,1198.16,0
+HERZ.US,D,20100813,000000,15.661,15.661,15.3311,15.458,1246.1000000000001,0
+HERZ.US,D,20100816,000000,15.3311,15.5845,15.2307,15.3068,1704.98,0
+HERZ.US,D,20100817,000000,15.5845,15.661,15.5602,15.5602,3375.3,0
+HERZ.US,D,20100818,000000,15.5602,15.661,15.0783,15.6355,5411.040000000001,0
+HERZ.US,D,20100819,000000,15.4332,15.5602,15.4082,15.4082,959.1500000000001,0
+HERZ.US,D,20100820,000000,15.1038,15.661,15.1038,15.2041,7846.510000000001,0
+HERZ.US,D,20100823,000000,15.2307,15.2307,15.1786,15.1786,1459.24,0
+HERZ.US,D,20100824,000000,14.9773,15.3311,14.9513,14.9513,3032.48,0
+HERZ.US,D,20100825,000000,14.9513,14.9513,14.6983,14.6983,3170.26,0
+HERZ.US,D,20100826,000000,14.7228,14.9513,14.7228,14.7999,1430.1000000000001,0
+HERZ.US,D,20100827,000000,14.7228,15.0783,14.6485,15.0527,3307.1800000000003,0
+HERZ.US,D,20100830,000000,15.1293,15.2041,14.902,14.902,2824.33,0
+HERZ.US,D,20100831,000000,15.2041,15.2041,14.8248,14.9513,757.042,0
+HERZ.US,D,20100901,000000,15.1786,15.4332,15.1786,15.4332,1617.89,0
+HERZ.US,D,20100902,000000,15.4332,15.458,15.255,15.4082,1331.29,0
+HERZ.US,D,20100903,000000,15.458,15.661,15.4082,15.661,880.1690000000001,0
+HERZ.US,D,20100907,000000,15.509,15.661,15.509,15.6355,271.259,0
+HERZ.US,D,20100908,000000,15.6101,15.7114,15.6101,15.7114,4083.1900000000005,0
+HERZ.US,D,20100909,000000,15.8378,15.9399,15.813,15.9399,1527.19,0
+HERZ.US,D,20100910,000000,15.813,16.2184,15.813,16.0415,5288.080000000001,0
+HERZ.US,D,20100913,000000,15.8895,16.3453,15.8895,16.2942,6788.200000000001,0
+HERZ.US,D,20100914,000000,16.3453,16.5994,16.3453,16.5228,17780.4,0
+HERZ.US,D,20100915,000000,16.6237,16.6996,16.4219,16.6746,10696.1,0
+HERZ.US,D,20100916,000000,16.6996,16.6996,16.4712,16.5228,4680.72,0
+HERZ.US,D,20100917,000000,16.6746,16.6996,16.5727,16.5727,2261.46,0
+HERZ.US,D,20100920,000000,16.6996,16.9786,16.6746,16.9786,4484.82,0
+HERZ.US,D,20100921,000000,17.0296,17.2319,16.9786,17.1567,3669.3199999999997,0
+HERZ.US,D,20100922,000000,16.9282,17.1816,16.3963,16.5228,13702.2,0
+HERZ.US,D,20100923,000000,16.6493,16.6493,16.5477,16.6493,727.898,0
+HERZ.US,D,20100924,000000,16.8527,16.8527,16.5228,16.6493,3355.47,0
+HERZ.US,D,20100927,000000,16.8266,16.8266,16.4712,16.5477,8304.18,0
+HERZ.US,D,20100928,000000,16.5727,16.6493,16.5477,16.6493,1191.26,0
+HERZ.US,D,20100929,000000,16.6237,16.6746,16.5727,16.5727,3945.9300000000003,0
+HERZ.US,D,20100930,000000,16.6996,16.8017,16.4712,16.6493,9439.57,0
+HERZ.US,D,20101001,000000,16.5477,16.8017,16.5477,16.8017,1514.42,0
+HERZ.US,D,20101004,000000,16.9026,17.0042,16.6746,16.6996,3401.34,0
+HERZ.US,D,20101005,000000,16.9786,17.1051,16.9531,17.0546,2493.75,0
+HERZ.US,D,20101006,000000,17.1051,17.207,17.1051,17.1051,3200.78,0
+HERZ.US,D,20101007,000000,17.207,17.207,16.6996,16.9786,3438.42,0
+HERZ.US,D,20101008,000000,17.207,17.2319,17.1816,17.2319,2678.7900000000004,0
+HERZ.US,D,20101011,000000,17.1816,17.2319,17.1816,17.207,1131.0700000000002,0
+HERZ.US,D,20101012,000000,17.1816,17.3341,17.0042,17.3341,1771.7200000000003,0
+HERZ.US,D,20101013,000000,17.3341,17.4848,17.2319,17.4344,9395.42,0
+HERZ.US,D,20101014,000000,17.4344,17.5364,17.4094,17.4094,8769.789999999999,0
+HERZ.US,D,20101015,000000,17.3091,17.3091,16.8771,17.2574,1430.44,0
+HERZ.US,D,20101018,000000,17.1051,17.207,17.1051,17.207,1775.51,0
+HERZ.US,D,20101019,000000,16.4966,17.0296,16.4966,16.6746,2476.16,0
+HERZ.US,D,20101020,000000,16.8527,17.0042,16.8527,16.8771,2022.28,0
+HERZ.US,D,20101021,000000,17.0546,17.2319,16.9531,17.0042,3505.15,0
+HERZ.US,D,20101022,000000,16.8527,16.9786,16.8527,16.9786,592.182,0
+HERZ.US,D,20101025,000000,17.2319,17.8907,17.1051,17.1051,8590.1,0
+HERZ.US,D,20101026,000000,17.0042,17.2574,17.0042,17.1051,8323.49,0
+HERZ.US,D,20101027,000000,17.1816,17.3091,17.0296,17.2319,5998.39,0
+HERZ.US,D,20101028,000000,17.283,17.283,17.0801,17.207,3675.01,0
+HERZ.US,D,20101029,000000,17.283,17.283,17.0801,17.2319,6816.4800000000005,0
+HERZ.US,D,20101101,000000,17.2319,17.5114,17.2319,17.3091,4969.06,0
+HERZ.US,D,20101102,000000,17.4848,17.4848,17.4344,17.4344,1172.8100000000002,0
+HERZ.US,D,20101103,000000,17.3091,17.5613,17.2319,17.5613,1891.9099999999999,0
+HERZ.US,D,20101104,000000,17.6119,17.8646,17.6119,17.7892,2457.02,0
+HERZ.US,D,20101105,000000,17.8397,17.9661,17.7892,17.9423,7078.25,0
+HERZ.US,D,20101108,000000,17.9916,18.0178,17.9423,18.0178,6899.94,0
+HERZ.US,D,20101109,000000,18.1199,18.1447,17.8646,17.8646,1526.8400000000001,0
+HERZ.US,D,20101110,000000,17.7392,17.8397,17.6119,17.8397,3070.9300000000003,0
+HERZ.US,D,20101111,000000,19.0059,19.0059,17.283,17.7392,7684.060000000001,0
+HERZ.US,D,20101112,000000,17.5862,17.5862,17.3341,17.3589,1166.43,0
+HERZ.US,D,20101115,000000,17.3589,17.6385,17.283,17.3589,2070.57,0
+HERZ.US,D,20101116,000000,17.283,17.3838,16.9531,17.1567,8039.47,0
+HERZ.US,D,20101117,000000,17.1816,17.5862,17.1816,17.283,2742.25,0
+HERZ.US,D,20101118,000000,17.3838,17.6119,17.3838,17.4599,1729.98,0
+HERZ.US,D,20101119,000000,17.4344,17.5114,17.3589,17.5114,1729.6400000000003,0
+HERZ.US,D,20101122,000000,17.7392,17.7392,17.3589,17.5364,1643.0700000000002,0
+HERZ.US,D,20101123,000000,17.3589,17.3838,17.2319,17.2574,3102.83,0
+HERZ.US,D,20101124,000000,17.1567,17.7392,17.13,17.7151,7233.460000000001,0
+HERZ.US,D,20101126,000000,17.7151,17.7151,17.5862,17.5862,1012.2600000000001,0
+HERZ.US,D,20101129,000000,17.5364,17.5364,17.3589,17.4848,2314.06,0
+HERZ.US,D,20101130,000000,17.3589,17.3589,17.3589,17.3589,158.133,0
+HERZ.US,D,20101201,000000,17.3589,17.8397,17.3589,17.7892,2083.33,0
+HERZ.US,D,20101202,000000,17.8397,18.068,17.8397,18.0178,1533.2200000000003,0
+HERZ.US,D,20101203,000000,17.5613,17.9916,17.5613,17.9661,10391.800000000001,0
+HERZ.US,D,20101206,000000,17.8646,17.9169,17.7392,17.8148,2027.45,0
+HERZ.US,D,20101207,000000,17.9916,18.22,17.8907,18.1697,5746.62,0
+HERZ.US,D,20101208,000000,18.093,18.1199,17.9661,18.0178,4932.84,0
+HERZ.US,D,20101209,000000,18.068,18.1952,17.9423,18.1952,1420.79,0
+HERZ.US,D,20101210,000000,17.9916,18.044,17.7638,17.9916,3157.15,0
+HERZ.US,D,20101213,000000,17.9169,18.044,17.8646,18.044,2270.43,0
+HERZ.US,D,20101214,000000,18.22,18.22,17.9423,17.9423,1535.29,0
+HERZ.US,D,20101215,000000,17.6628,17.7638,17.6628,17.6628,205.729,0
+HERZ.US,D,20101216,000000,17.5364,17.8148,17.4094,17.7638,3686.3900000000003,0
+HERZ.US,D,20101217,000000,18.22,18.22,17.9423,17.9423,355.068,0
+HERZ.US,D,20101220,000000,18.0178,18.0178,17.7392,17.7392,2905.0400000000004,0
+HERZ.US,D,20101221,000000,18.093,18.1952,18.068,18.068,1528.39,0
+HERZ.US,D,20101222,000000,17.9916,18.2699,17.9916,18.2457,158.133,0
+HERZ.US,D,20101223,000000,18.1952,18.2699,18.1697,18.1697,1657.21,0
+HERZ.US,D,20101227,000000,18.1199,18.1697,18.068,18.1697,961.564,0
+HERZ.US,D,20101228,000000,18.0178,18.1447,17.9916,18.1447,926.73,0
+HERZ.US,D,20101229,000000,18.1199,18.2457,18.044,18.068,2663.78,0
+HERZ.US,D,20101230,000000,17.9169,18.1447,17.7392,17.8148,6890.9800000000005,0
+HERZ.US,D,20101231,000000,17.8652,18.1731,17.8652,18.1731,727.898,0
+HERZ.US,D,20110103,000000,18.3222,18.3222,18.1447,18.2457,4439.82,0
+HERZ.US,D,20110104,000000,18.093,18.372,18.093,18.1697,6964.44,0
+HERZ.US,D,20110105,000000,18.1697,18.3471,18.1697,18.3471,761.698,0
+HERZ.US,D,20110106,000000,18.2457,18.372,17.9423,18.1952,2280.43,0
+HERZ.US,D,20110107,000000,18.044,18.3471,18.0178,18.3222,6216.1900000000005,0
+HERZ.US,D,20110110,000000,18.3222,18.3222,18.1952,18.1952,315.577,0
+HERZ.US,D,20110111,000000,17.8148,18.372,17.8148,18.372,2432.88,0
+HERZ.US,D,20110112,000000,18.1447,18.4729,18.1199,18.4729,2231.11,0
+HERZ.US,D,20110113,000000,18.5501,18.575,18.4729,18.5244,2682.41,0
+HERZ.US,D,20110114,000000,18.5244,21.1357,18.4492,19.8919,65472.700000000004,0
+HERZ.US,D,20110118,000000,19.7916,19.994,18.5244,19.1334,28409.7,0
+HERZ.US,D,20110119,000000,18.8789,19.0059,18.5244,18.6758,7960.49,0
+HERZ.US,D,20110120,000000,18.4985,18.6758,18.2967,18.4985,8049.3,0
+HERZ.US,D,20110121,000000,18.7531,18.8528,18.423,18.5999,5301.02,0
+HERZ.US,D,20110124,000000,18.5999,18.5999,18.372,18.4729,2103.16,0
+HERZ.US,D,20110125,000000,18.4729,18.4985,18.2967,18.4985,1959.51,0
+HERZ.US,D,20110126,000000,18.7026,18.7531,18.4492,18.575,2405.2900000000004,0
+HERZ.US,D,20110127,000000,19.0318,19.0318,18.4985,18.6758,7712.69,0
+HERZ.US,D,20110128,000000,19.2343,19.2343,18.372,18.3975,4660.37,0
+HERZ.US,D,20110131,000000,18.6863,18.6863,18.2502,18.4549,10883.300000000001,0
+HERZ.US,D,20110201,000000,18.5244,18.6758,18.4985,18.6758,9567.18,0
+HERZ.US,D,20110202,000000,18.5999,18.6516,18.4985,18.4985,4430.5,0
+HERZ.US,D,20110203,000000,18.575,19.2343,18.4985,18.7768,6415.71,0
+HERZ.US,D,20110204,000000,19.385,19.385,18.6758,18.8789,2683.1000000000004,0
+HERZ.US,D,20110207,000000,18.5244,19.0059,18.5244,18.9299,690.8220000000001,0
+HERZ.US,D,20110208,000000,18.9299,18.9299,18.5999,18.8789,8185.360000000001,0
+HERZ.US,D,20110209,000000,18.4985,18.6516,18.4985,18.575,2098.16,0
+HERZ.US,D,20110210,000000,18.3975,18.8528,18.2967,18.8528,2081.43,0
+HERZ.US,D,20110211,000000,18.8789,18.8789,18.6758,18.7026,737.21,0
+HERZ.US,D,20110214,000000,18.7275,19.0318,18.6758,19.0059,2564.8,0
+HERZ.US,D,20110215,000000,19.2592,19.2592,18.6266,18.8034,4061.2900000000004,0
+HERZ.US,D,20110216,000000,18.7768,18.9561,18.7531,18.9561,1344.2200000000003,0
+HERZ.US,D,20110218,000000,18.8789,19.0581,18.8034,18.8789,6499.6900000000005,0
+HERZ.US,D,20110222,000000,18.8528,18.8789,18.5501,18.5501,1219.54,0
+HERZ.US,D,20110223,000000,18.5244,18.5244,18.093,18.2457,14661.6,0
+HERZ.US,D,20110224,000000,18.1199,18.2699,17.9661,17.9916,4289.2699999999995,0
+HERZ.US,D,20110225,000000,18.1697,18.372,18.0178,18.2457,5906.82,0
+HERZ.US,D,20110228,000000,18.2457,18.2699,18.1447,18.2457,7183.27,0
+HERZ.US,D,20110301,000000,18.2457,18.2967,17.8907,18.044,7097.400000000001,0
+HERZ.US,D,20110302,000000,17.8646,18.4492,17.8646,18.068,25960.100000000002,0
+HERZ.US,D,20110303,000000,18.1952,18.4985,18.1952,18.3471,5346.89,0
+HERZ.US,D,20110304,000000,18.3471,18.372,18.2967,18.2967,823.7790000000001,0
+HERZ.US,D,20110307,000000,18.3222,18.372,17.8646,18.044,3498.25,0
+HERZ.US,D,20110308,000000,18.1199,18.4985,18.1199,18.2457,17461.600000000002,0
+HERZ.US,D,20110309,000000,18.2699,18.2967,18.1697,18.2967,312.991,0
+HERZ.US,D,20110310,000000,17.9916,18.1952,17.9661,17.9661,3747.96,0
+HERZ.US,D,20110311,000000,17.8907,18.2457,17.7638,18.1199,5081.32,0
+HERZ.US,D,20110314,000000,17.9661,18.068,17.9169,18.068,2996.61,0
+HERZ.US,D,20110315,000000,17.7392,18.044,17.5862,17.9916,28911.7,0
+HERZ.US,D,20110316,000000,17.8646,18.1199,17.6385,17.9916,13473.400000000001,0
+HERZ.US,D,20110317,000000,18.093,18.093,17.6119,18.068,1973.31,0
+HERZ.US,D,20110318,000000,18.1952,18.1952,17.9423,17.9916,9487.68,0
+HERZ.US,D,20110321,000000,17.9916,18.4985,17.9916,18.4492,6309.66,0
+HERZ.US,D,20110322,000000,18.4729,18.4985,18.3471,18.4985,1085.55,0
+HERZ.US,D,20110323,000000,18.4985,18.6758,18.4985,18.6758,1484.94,0
+HERZ.US,D,20110324,000000,18.5999,18.8289,18.1199,18.5244,4278.75,0
+HERZ.US,D,20110325,000000,18.6758,18.8034,18.6758,18.7275,2228.18,0
+HERZ.US,D,20110328,000000,18.7275,18.7768,18.4729,18.4729,2442.88,0
+HERZ.US,D,20110329,000000,18.575,18.7026,18.575,18.5999,2275.09,0
+HERZ.US,D,20110330,000000,18.7275,18.8034,18.6516,18.7275,6974.960000000001,0
+HERZ.US,D,20110331,000000,18.7628,18.7628,18.7374,18.7628,7818.22,0
+HERZ.US,D,20110401,000000,18.7531,19.0059,18.7275,18.8789,4311.86,0
+HERZ.US,D,20110404,000000,18.8789,19.0581,18.8789,18.9044,2491.8500000000004,0
+HERZ.US,D,20110405,000000,18.9299,19.0825,18.9299,19.0318,1321.9700000000003,0
+HERZ.US,D,20110406,000000,18.8289,19.1334,18.8034,19.1074,1000.19,0
+HERZ.US,D,20110407,000000,19.0581,19.1074,18.9299,18.9561,4725.22,0
+HERZ.US,D,20110408,000000,19.0581,19.0581,18.8034,18.8034,2272.33,0
+HERZ.US,D,20110411,000000,18.8289,18.9044,18.6266,18.6266,1259.7200000000003,0
+HERZ.US,D,20110412,000000,19.0581,19.0581,18.5501,18.7026,5067,0
+HERZ.US,D,20110413,000000,18.575,18.7026,17.6385,18.372,21936.2,0
+HERZ.US,D,20110414,000000,18.1697,18.5999,18.1697,18.5999,3255.28,0
+HERZ.US,D,20110415,000000,18.7531,18.7531,18.4729,18.6266,2170.2400000000002,0
+HERZ.US,D,20110418,000000,18.1952,18.2967,18.1952,18.2699,2643.61,0
+HERZ.US,D,20110419,000000,18.423,18.5501,18.1952,18.5501,8217.44,0
+HERZ.US,D,20110420,000000,18.5501,18.7768,18.4985,18.7768,844.1280000000002,0
+HERZ.US,D,20110421,000000,18.9798,18.9798,18.5501,18.8289,1958.9900000000002,0
+HERZ.US,D,20110425,000000,18.6266,18.8528,18.4729,18.6758,629.6030000000001,0
+HERZ.US,D,20110426,000000,18.7275,18.9561,18.7275,18.9561,1163.84,0
+HERZ.US,D,20110427,000000,19.0059,19.0059,18.7531,18.8528,2229.3900000000003,0
+HERZ.US,D,20110428,000000,18.8528,18.8789,18.8034,18.8789,986.224,0
+HERZ.US,D,20110429,000000,18.7628,18.865,18.7628,18.865,1206.43,0
+HERZ.US,D,20110502,000000,19.0059,19.0059,18.8528,18.8528,520.6170000000001,0
+HERZ.US,D,20110503,000000,18.575,18.575,18.2967,18.5244,2114.5400000000004,0
+HERZ.US,D,20110504,000000,18.2967,18.4729,18.2457,18.4492,749.109,0
+HERZ.US,D,20110505,000000,18.372,18.3975,18.1952,18.2699,1909.8500000000001,0
+HERZ.US,D,20110506,000000,18.3975,18.4492,18.2699,18.3471,3562.06,0
+HERZ.US,D,20110509,000000,18.2699,18.5501,18.2699,18.4729,1687.3900000000003,0
+HERZ.US,D,20110510,000000,18.6266,18.8528,18.423,18.7275,4289.2699999999995,0
+HERZ.US,D,20110511,000000,18.8034,18.8289,18.5244,18.6266,1183.84,0
+HERZ.US,D,20110513,000000,18.7275,18.7275,18.4985,18.4985,257.118,0
+HERZ.US,D,20110516,000000,18.575,18.6266,18.2967,18.5999,2855.3700000000003,0
+HERZ.US,D,20110517,000000,18.6266,18.6266,18.372,18.372,2599.2900000000004,0
+HERZ.US,D,20110518,000000,18.5244,18.7026,18.5244,18.5999,1222.8200000000002,0
+HERZ.US,D,20110520,000000,18.372,18.4492,18.372,18.4492,592.182,0
+HERZ.US,D,20110523,000000,18.5244,18.5244,18.4985,18.4985,1484.94,0
+HERZ.US,D,20110524,000000,18.6758,18.6758,18.2457,18.2967,782.047,0
+HERZ.US,D,20110525,000000,18.3222,18.4492,18.3222,18.4492,2631.71,0
+HERZ.US,D,20110526,000000,18.3975,18.5999,18.3975,18.3975,719.966,0
+HERZ.US,D,20110527,000000,18.6758,18.7026,18.2457,18.3471,749.109,0
+HERZ.US,D,20110531,000000,18.6758,18.6758,18.575,18.5999,900,0
+HERZ.US,D,20110601,000000,18.5999,18.5999,18.3471,18.3471,2159.8900000000003,0
+HERZ.US,D,20110602,000000,18.2967,18.2967,18.1697,18.22,3450.31,0
+HERZ.US,D,20110603,000000,17.9916,18.22,17.9916,18.0178,6515.39,0
+HERZ.US,D,20110606,000000,17.9916,18.044,17.7638,17.7892,3507.7400000000002,0
+HERZ.US,D,20110607,000000,17.9916,17.9916,17.8148,17.9169,1532.0100000000002,0
+HERZ.US,D,20110608,000000,17.9916,18.0178,17.6628,17.6883,6844.42,0
+HERZ.US,D,20110609,000000,17.9169,18.068,17.8397,18.068,18660.100000000002,0
+HERZ.US,D,20110610,000000,17.6385,17.7892,17.6119,17.6385,10065.900000000001,0
+HERZ.US,D,20110613,000000,17.6385,17.6385,17.4848,17.6119,11798.6,0
+HERZ.US,D,20110614,000000,17.7151,17.8397,17.7151,17.8148,2580.66,0
+HERZ.US,D,20110615,000000,17.7892,17.7892,17.4344,17.5364,2847.2700000000004,0
+HERZ.US,D,20110616,000000,17.5364,17.6119,17.4848,17.4848,1262.8200000000002,0
+HERZ.US,D,20110617,000000,17.283,17.6119,17.283,17.4599,1943.9900000000002,0
+HERZ.US,D,20110620,000000,17.3589,17.4599,17.3341,17.3838,3117.84,0
+HERZ.US,D,20110621,000000,17.4848,17.9916,17.4848,17.8148,4391.7,0
+HERZ.US,D,20110622,000000,17.8148,17.8646,17.7151,17.8148,13743.300000000001,0
+HERZ.US,D,20110623,000000,17.6119,17.9916,17.5364,17.9916,9297.47,0
+HERZ.US,D,20110624,000000,17.9916,17.9916,17.5114,17.5114,2191.8,0
+HERZ.US,D,20110627,000000,17.8646,17.9169,17.6628,17.8397,4236.67,0
+HERZ.US,D,20110628,000000,17.8646,17.8907,17.7392,17.7638,9786.53,0
+HERZ.US,D,20110629,000000,17.8907,17.9916,17.8646,17.9423,2091.09,0
+HERZ.US,D,20110630,000000,18.1221,18.147,17.9945,18.0966,8844.97,0
+HERZ.US,D,20110701,000000,18.22,18.4492,18.22,18.423,3749.8500000000004,0
+HERZ.US,D,20110705,000000,18.423,18.423,18.2699,18.2699,807.741,0
+HERZ.US,D,20110706,000000,18.1447,18.2699,18.1447,18.2699,554.417,0
+HERZ.US,D,20110707,000000,17.8646,18.372,17.8646,18.372,6353.630000000001,0
+HERZ.US,D,20110708,000000,18.044,18.3471,18.044,18.3471,3703.81,0
+HERZ.US,D,20110711,000000,17.8646,17.9169,17.8148,17.8907,4969.400000000001,0
+HERZ.US,D,20110712,000000,17.8397,17.9661,17.7892,17.8907,4232.88,0
+HERZ.US,D,20110713,000000,18.093,18.093,17.9661,18.0178,2822.78,0
+HERZ.US,D,20110714,000000,17.9423,17.9423,17.8148,17.8148,2722.59,0
+HERZ.US,D,20110715,000000,18.22,18.22,17.8397,17.8397,1988.31,0
+HERZ.US,D,20110718,000000,17.7892,17.7892,17.3589,17.6883,5454.32,0
+HERZ.US,D,20110719,000000,17.6628,17.8907,17.6119,17.8907,1822.93,0
+HERZ.US,D,20110720,000000,17.8907,17.9661,17.7892,17.9423,3669.84,0
+HERZ.US,D,20110721,000000,17.8397,18.1952,17.8397,18.1697,82337,0
+HERZ.US,D,20110722,000000,17.9916,18.22,17.9916,18.1697,11308.300000000001,0
+HERZ.US,D,20110725,000000,17.6883,18.1199,17.6883,17.9661,6029.26,0
+HERZ.US,D,20110726,000000,17.8148,17.8646,17.4344,17.8397,19460.9,0
+HERZ.US,D,20110727,000000,17.6883,17.6883,17.2574,17.4344,7352.27,0
+HERZ.US,D,20110728,000000,17.4344,17.5364,17.3838,17.3838,5031.31,0
+HERZ.US,D,20110729,000000,17.2319,17.3341,17.0801,17.0801,14708.800000000001,0
+HERZ.US,D,20110801,000000,17.5862,17.5862,16.9786,17.283,20780.2,0
+HERZ.US,D,20110802,000000,17.3091,17.3091,16.8771,16.8771,12636.5,0
+HERZ.US,D,20110803,000000,16.8771,16.9282,16.7513,16.8266,6161.18,0
+HERZ.US,D,20110804,000000,16.7259,16.8527,16.4468,16.4468,17217.9,0
+HERZ.US,D,20110805,000000,16.2184,16.2942,15.9917,16.1168,4366.35,0
+HERZ.US,D,20110808,000000,15.813,15.813,14.6485,15.0029,23580.2,0
+HERZ.US,D,20110809,000000,15.1786,15.255,14.8742,15.2041,4044.7400000000002,0
+HERZ.US,D,20110810,000000,15.2806,15.6101,14.7999,15.2041,8924.64,0
+HERZ.US,D,20110811,000000,15.2041,16.1168,15.2041,16.0664,4433.26,0
+HERZ.US,D,20110812,000000,15.8639,16.4219,15.8639,16.3963,5809.7300000000005,0
+HERZ.US,D,20110815,000000,16.4219,16.5477,16.4219,16.5477,854.8190000000001,0
+HERZ.US,D,20110816,000000,16.6493,16.6493,16.4966,16.4966,552.52,0
+HERZ.US,D,20110817,000000,16.4712,16.5994,16.4712,16.4712,197.279,0
+HERZ.US,D,20110818,000000,16.3963,16.4219,15.4836,15.8895,6345.18,0
+HERZ.US,D,20110819,000000,15.4332,15.813,15.3311,15.6865,6777.85,0
+HERZ.US,D,20110822,000000,15.8378,15.8378,15.5845,15.6101,2187.31,0
+HERZ.US,D,20110823,000000,15.7114,16.0166,15.6101,15.8378,1562.54,0
+HERZ.US,D,20110824,000000,15.8378,16.4219,15.8378,16.4219,4965.26,0
+HERZ.US,D,20110825,000000,15.9649,15.9649,15.9649,15.9649,2012.6200000000001,0
+HERZ.US,D,20110826,000000,16.0166,16.0166,15.9649,15.9917,1001.2200000000001,0
+HERZ.US,D,20110829,000000,16.0664,16.3199,16.0664,16.3199,1065.3700000000001,0
+HERZ.US,D,20110830,000000,15.7876,16.2942,15.7365,16.2438,3784.52,0
+HERZ.US,D,20110831,000000,15.9457,16.9971,15.9457,16.8422,6497.110000000001,0
+HERZ.US,D,20110901,000000,17.1051,17.1567,16.6493,16.6996,6392.950000000001,0
+HERZ.US,D,20110902,000000,16.2282,16.5355,16.2282,16.4084,3549.47,0
+HERZ.US,D,20110906,000000,15.8639,16.1674,15.8378,16.1674,4182.35,0
+HERZ.US,D,20110907,000000,16.3199,16.6493,16.3199,16.6493,6485.900000000001,0
+HERZ.US,D,20110908,000000,16.7259,16.9026,16.6746,16.8017,2698.2700000000004,0
+HERZ.US,D,20110909,000000,16.2695,16.4712,16.1674,16.1674,6586.260000000001,0
+HERZ.US,D,20110912,000000,16.1411,16.1674,16.0166,16.0913,4272.37,0
+HERZ.US,D,20110913,000000,16.0913,16.3453,15.9649,16.3453,6631.1,0
+HERZ.US,D,20110914,000000,16.3453,16.5228,16.2695,16.5228,6097.55,0
+HERZ.US,D,20110915,000000,16.8266,16.8266,16.4468,16.5228,8015.68,0
+HERZ.US,D,20110916,000000,16.3963,16.5228,16.3703,16.3703,1933.3000000000002,0
+HERZ.US,D,20110919,000000,16.0913,16.1674,15.8639,16.1674,13337.5,0
+HERZ.US,D,20110920,000000,16.1168,16.4966,16.0664,16.3703,2922.28,0
+HERZ.US,D,20110921,000000,16.3199,16.4712,16.0415,16.1928,3005.57,0
+HERZ.US,D,20110922,000000,15.914,15.914,15.509,15.509,9503.03,0
+HERZ.US,D,20110923,000000,15.661,15.661,15.509,15.5602,2667.58,0
+HERZ.US,D,20110926,000000,15.458,15.8378,14.902,15.509,22415.600000000002,0
+HERZ.US,D,20110927,000000,15.509,16.0166,15.458,15.7365,3886.26,0
+HERZ.US,D,20110928,000000,16.1928,16.1928,15.7876,15.9917,2545.66,0
+HERZ.US,D,20110929,000000,15.762,15.762,15.4082,15.5845,2683.1000000000004,0
+HERZ.US,D,20110930,000000,15.5886,15.614,15.2041,15.3572,9297.47,0
+HERZ.US,D,20111003,000000,15.2041,15.255,14.0392,14.6729,12657.900000000001,0
+HERZ.US,D,20111004,000000,13.6854,14.9258,13.6854,14.2421,9590.12,0
+HERZ.US,D,20111005,000000,14.2421,14.8742,14.0392,14.8742,1963.65,0
+HERZ.US,D,20111006,000000,15.2307,15.2307,14.9773,14.9773,295.91900000000004,0
+HERZ.US,D,20111007,000000,15.1293,15.1547,15.0527,15.1547,1415.2700000000002,0
+HERZ.US,D,20111010,000000,15.4836,15.6865,15.1293,15.6355,3756.9300000000003,0
+HERZ.US,D,20111011,000000,15.5602,15.6101,15.4332,15.6101,883.4450000000002,0
+HERZ.US,D,20111012,000000,15.7114,16.0166,15.7114,15.9917,4357.39,0
+HERZ.US,D,20111013,000000,15.7876,16.0664,15.7114,15.9649,1522.3600000000001,0
+HERZ.US,D,20111014,000000,15.9649,16.3703,15.9649,16.3703,9036.910000000002,0
+HERZ.US,D,20111017,000000,16.1674,16.1674,15.6865,15.9399,2130.75,0
+HERZ.US,D,20111018,000000,15.813,16.3453,15.813,16.2695,3254.76,0
+HERZ.US,D,20111019,000000,15.9649,16.0913,15.7114,15.9399,1552.88,0
+HERZ.US,D,20111020,000000,15.661,15.9649,15.661,15.9399,1144.3500000000001,0
+HERZ.US,D,20111021,000000,15.8378,16.4712,15.8378,16.4712,2426.67,0
+HERZ.US,D,20111024,000000,16.4219,16.8266,16.3703,16.7259,4896.280000000001,0
+HERZ.US,D,20111025,000000,16.5355,16.7396,16.4844,16.5866,631.673,0
+HERZ.US,D,20111026,000000,16.5994,16.9786,16.5994,16.9786,630.811,0
+HERZ.US,D,20111027,000000,16.9786,17.4344,16.9282,17.4094,11231.800000000001,0
+HERZ.US,D,20111028,000000,17.4094,17.6628,17.4094,17.6628,16425.5,0
+HERZ.US,D,20111031,000000,16.9704,17.3537,16.9188,17.0992,4197.01,0
+HERZ.US,D,20111101,000000,17.124,17.124,16.5355,16.6126,709.619,0
+HERZ.US,D,20111102,000000,17.0042,17.0042,16.5228,16.5994,2485.82,0
+HERZ.US,D,20111103,000000,16.6631,16.7919,16.5866,16.7919,1657.21,0
+HERZ.US,D,20111104,000000,17.3805,17.3805,17.1496,17.1756,118.298,0
+HERZ.US,D,20111107,000000,17.1816,17.4599,16.7259,17.1051,3610.6900000000005,0
+HERZ.US,D,20111108,000000,17.0801,17.4599,16.6237,17.1051,11671.300000000001,0
+HERZ.US,D,20111109,000000,16.3558,16.4585,15.051,16.3558,5706.96,0
+HERZ.US,D,20111110,000000,16.7656,16.8933,16.5866,16.6387,4607.780000000001,0
+HERZ.US,D,20111111,000000,17.2319,17.4848,17.0801,17.2574,9440.43,0
+HERZ.US,D,20111114,000000,17.2574,17.3091,17.1051,17.1816,2175.59,0
+HERZ.US,D,20111115,000000,16.8017,17.1816,16.5994,17.1816,3427.9,0
+HERZ.US,D,20111116,000000,16.8266,17.207,16.8017,17.1816,6550.91,0
+HERZ.US,D,20111117,000000,16.9786,17.0546,16.6493,16.7762,1947.78,0
+HERZ.US,D,20111118,000000,16.6493,17.0296,16.5994,16.6746,3385.8199999999997,0
+HERZ.US,D,20111121,000000,16.5727,16.6237,15.7876,15.7876,8227.27,0
+HERZ.US,D,20111122,000000,15.813,16.0664,15.5845,15.5845,7714.24,0
+HERZ.US,D,20111123,000000,15.5845,15.5845,15.4836,15.5845,433.87600000000003,0
+HERZ.US,D,20111125,000000,15.4865,15.7161,15.4865,15.7161,777.046,0
+HERZ.US,D,20111128,000000,15.7114,15.7365,15.7114,15.7114,867.7530000000002,0
+HERZ.US,D,20111129,000000,15.7365,15.7876,15.6355,15.6355,1934.51,0
+HERZ.US,D,20111130,000000,15.8699,16.1771,15.8699,16.125,3709.67,0
+HERZ.US,D,20111201,000000,16.0166,16.4966,16.0166,16.4468,2247.32,0
+HERZ.US,D,20111202,000000,16.4585,16.5615,16.4585,16.5615,4380.32,0
+HERZ.US,D,20111205,000000,16.5615,16.7656,16.4844,16.7396,7809.43,0
+HERZ.US,D,20111206,000000,16.6631,17.047,16.5615,17.047,7004.27,0
+HERZ.US,D,20111207,000000,16.7396,16.9188,16.6126,16.9188,3196.3,0
+HERZ.US,D,20111209,000000,16.7656,16.9971,16.5087,16.8689,2801.4,0
+HERZ.US,D,20111212,000000,16.4084,16.4084,16.1005,16.125,9115.72,0
+HERZ.US,D,20111213,000000,16.05,16.5087,15.8947,15.9208,7411.94,0
+HERZ.US,D,20111214,000000,15.8699,16.0235,15.614,15.7428,8579.75,0
+HERZ.US,D,20111215,000000,15.7677,15.7938,15.7428,15.7428,7852.02,0
+HERZ.US,D,20111216,000000,15.8443,16.1771,15.8443,16.1005,2109.19,0
+HERZ.US,D,20111219,000000,15.9457,15.973,15.8947,15.9208,4414.64,0
+HERZ.US,D,20111220,000000,16.05,16.1005,15.9973,16.0751,2550.1400000000003,0
+HERZ.US,D,20111221,000000,16.5866,16.5866,16.0751,16.2538,5724.89,0
+HERZ.US,D,20111222,000000,16.1517,16.5615,15.973,16.3302,4472.580000000001,0
+HERZ.US,D,20111223,000000,16.6126,16.6893,16.3053,16.6387,11974,0
+HERZ.US,D,20111227,000000,16.3819,16.6893,16.2538,16.5087,9731.01,0
+HERZ.US,D,20111228,000000,16.3819,16.5866,16.2538,16.3053,6686.8,0
+HERZ.US,D,20111229,000000,16.2792,16.5355,15.973,16.2538,4633.82,0
+HERZ.US,D,20111230,000000,16.2792,16.4272,16.2792,16.4272,3674.3199999999997,0
+HERZ.US,D,20120103,000000,16.6126,16.7396,16.4335,16.5866,14358.900000000001,0
+HERZ.US,D,20120104,000000,16.6126,16.6387,16.4335,16.6126,3268.56,0
+HERZ.US,D,20120105,000000,16.4335,16.6387,16.4335,16.6126,3503.6000000000004,0
+HERZ.US,D,20120106,000000,16.5355,16.7656,16.5087,16.7656,781.0120000000001,0
+HERZ.US,D,20120109,000000,16.5615,16.9704,16.4585,16.7656,3514.6400000000003,0
+HERZ.US,D,20120110,000000,16.9971,17.1496,16.9449,17.124,2359.59,0
+HERZ.US,D,20120111,000000,16.7152,16.8169,16.6893,16.8169,1030.54,0
+HERZ.US,D,20120112,000000,16.8933,16.9971,16.7152,16.9449,1830.6900000000003,0
+HERZ.US,D,20120113,000000,16.8933,16.8933,16.6631,16.8933,5656.6,0
+HERZ.US,D,20120117,000000,16.9449,16.9704,16.6126,16.9449,1550.98,0
+HERZ.US,D,20120118,000000,16.7396,16.8933,16.6893,16.8933,3531.71,0
+HERZ.US,D,20120119,000000,16.9449,17.0216,16.8933,16.9971,4727.280000000001,0
+HERZ.US,D,20120120,000000,16.8933,17.1496,16.8933,16.9188,2283.5400000000004,0
+HERZ.US,D,20120123,000000,16.9971,17.124,16.8933,17.0725,3720.37,0
+HERZ.US,D,20120124,000000,16.9449,17.1496,16.8933,16.9188,5684.71,0
+HERZ.US,D,20120125,000000,16.9188,16.9971,16.8933,16.9971,4744.01,0
+HERZ.US,D,20120126,000000,16.9704,17.2012,16.9704,17.1756,3551.5400000000004,0
+HERZ.US,D,20120127,000000,17.2012,17.2012,16.8933,17.124,5630.39,0
+HERZ.US,D,20120130,000000,16.8422,17.124,16.7152,16.8169,2202.4900000000002,0
+HERZ.US,D,20120131,000000,16.9449,17.0216,16.7656,16.9188,5921.31,0
+HERZ.US,D,20120201,000000,17.0216,17.2517,17.0216,17.2517,6775.44,0
+HERZ.US,D,20120202,000000,16.9971,17.3027,16.9971,17.2771,1406.8200000000002,0
+HERZ.US,D,20120203,000000,17.3027,17.6617,17.3027,17.6101,26959.100000000002,0
+HERZ.US,D,20120206,000000,17.6617,17.6878,17.5074,17.5335,10196.900000000001,0
+HERZ.US,D,20120207,000000,17.6617,17.7638,17.4825,17.5074,2488.75,0
+HERZ.US,D,20120208,000000,17.8153,17.9179,17.4322,17.4322,38884.5,0
+HERZ.US,D,20120209,000000,17.5846,17.9678,17.5846,17.9678,5875.26,0
+HERZ.US,D,20120210,000000,17.8408,18.0211,17.7638,17.9179,4172.18,0
+HERZ.US,D,20120213,000000,18.0455,18.1221,17.6878,17.7892,9239.02,0
+HERZ.US,D,20120215,000000,18.0455,18.0455,17.9179,17.9179,599.4250000000001,0
+HERZ.US,D,20120216,000000,17.5603,17.9678,17.5603,17.9678,877.755,0
+HERZ.US,D,20120217,000000,17.7638,18.0455,17.7638,18.0211,3340.2900000000004,0
+HERZ.US,D,20120221,000000,17.8913,17.9179,17.5335,17.7638,5367.92,0
+HERZ.US,D,20120222,000000,18.0455,18.0455,17.8408,17.8652,3596.55,0
+HERZ.US,D,20120223,000000,17.7892,17.8153,17.5603,17.7389,3281.8300000000004,0
+HERZ.US,D,20120224,000000,17.7389,17.8153,17.6101,17.7638,2415.46,0
+HERZ.US,D,20120227,000000,17.5335,17.7638,16.3819,17.5074,9645.99,0
+HERZ.US,D,20120228,000000,17.4322,17.5074,17.3537,17.4574,5146.68,0
+HERZ.US,D,20120229,000000,17.5846,17.7638,17.4322,17.6617,6671.280000000001,0
+HERZ.US,D,20120301,000000,17.7892,17.8913,17.7134,17.8408,5835.080000000001,0
+HERZ.US,D,20120302,000000,17.7638,17.8408,17.7638,17.8408,1653.42,0
+HERZ.US,D,20120305,000000,17.7134,17.7134,17.2771,17.5603,2275.9500000000003,0
+HERZ.US,D,20120306,000000,17.3027,17.4054,16.4335,17.2771,4866.1,0
+HERZ.US,D,20120307,000000,17.2771,17.4574,17.1756,17.4054,1691.36,0
+HERZ.US,D,20120308,000000,17.5335,17.6362,17.2771,17.6101,1250.24,0
+HERZ.US,D,20120309,000000,17.4322,17.6617,17.4322,17.6617,1082.44,0
+HERZ.US,D,20120313,000000,17.7638,17.9678,17.7389,17.944,2513.07,0
+HERZ.US,D,20120314,000000,17.6101,18.0211,17.5846,17.8652,5019.93,0
+HERZ.US,D,20120315,000000,17.9945,18.1731,17.9678,18.1731,3857.46,0
+HERZ.US,D,20120316,000000,17.8913,18.1221,17.7638,18.0966,1250.24,0
+HERZ.US,D,20120319,000000,17.9945,18.0966,17.9945,18.0966,719.6210000000001,0
+HERZ.US,D,20120320,000000,17.7892,18.1986,17.7892,18.147,5393.62,0
+HERZ.US,D,20120321,000000,17.8408,18.2248,17.8408,18.2248,830.5040000000001,0
+HERZ.US,D,20120322,000000,17.7389,18.0706,17.7389,18.0706,898.621,0
+HERZ.US,D,20120323,000000,17.8652,18.1731,17.8408,18.0966,1931.06,0
+HERZ.US,D,20120326,000000,19.5823,19.5823,18.6087,19.1978,84270.8,0
+HERZ.US,D,20120327,000000,19.1206,19.1978,18.8134,18.9422,14322.5,0
+HERZ.US,D,20120328,000000,19.2228,19.2228,18.9422,19.018,8798.59,0
+HERZ.US,D,20120329,000000,19.095,19.1206,18.8134,18.9919,8113.450000000001,0
+HERZ.US,D,20120330,000000,18.9674,19.0175,18.6863,18.7872,3933.6800000000003,0
+HERZ.US,D,20120402,000000,18.7628,19.1711,18.5575,19.095,9032.08,0
+HERZ.US,D,20120403,000000,18.9147,19.2482,18.8394,19.0703,2109.19,0
+HERZ.US,D,20120404,000000,19.0447,19.0703,18.7374,18.8394,4727.46,0
+HERZ.US,D,20120405,000000,18.865,18.9422,18.7374,18.9147,2751.21,0
+HERZ.US,D,20120409,000000,18.7872,18.7872,18.5575,18.7872,7215.18,0
+HERZ.US,D,20120410,000000,18.6863,18.7106,18.5575,18.6342,5266.18,0
+HERZ.US,D,20120411,000000,18.5838,18.6863,18.5575,18.5575,540.793,0
+HERZ.US,D,20120412,000000,18.5575,18.8134,18.4289,18.7374,1679.8000000000002,0
+HERZ.US,D,20120413,000000,18.6342,18.9147,18.6342,18.865,3124.91,0
+HERZ.US,D,20120416,000000,18.6342,18.8134,18.5575,18.5575,2124.71,0
+HERZ.US,D,20120417,000000,18.5575,18.7628,18.5575,18.7628,2792.7700000000004,0
+HERZ.US,D,20120418,000000,18.7872,18.865,18.5575,18.7374,3178.3700000000003,0
+HERZ.US,D,20120419,000000,18.5838,18.5838,18.4289,18.5575,1176.43,0
+HERZ.US,D,20120420,000000,18.8134,18.8134,18.4289,18.4289,2802.9500000000003,0
+HERZ.US,D,20120423,000000,18.5575,18.5575,18.3779,18.4549,1012.2600000000001,0
+HERZ.US,D,20120424,000000,18.6087,18.6087,18.353,18.4289,2954.8700000000003,0
+HERZ.US,D,20120425,000000,18.3269,18.5575,18.1731,18.5575,1609.79,0
+HERZ.US,D,20120426,000000,18.5575,18.6342,18.532,18.6342,2342.5099999999998,0
+HERZ.US,D,20120427,000000,18.6596,18.6863,18.506,18.5575,2626.71,0
+HERZ.US,D,20120430,000000,18.5575,18.5575,18.532,18.532,5129.950000000001,0
+HERZ.US,D,20120501,000000,18.4039,18.7106,18.4039,18.6863,2385.63,0
+HERZ.US,D,20120502,000000,18.4549,18.6596,18.4549,18.6596,4180.45,0
+HERZ.US,D,20120503,000000,18.506,18.5575,18.4289,18.4818,1152.46,0
+HERZ.US,D,20120504,000000,18.5838,18.5838,18.1731,18.4289,3561.2000000000003,0
+HERZ.US,D,20120507,000000,18.2248,18.3779,18.147,18.3779,1826.5500000000002,0
+HERZ.US,D,20120508,000000,18.3012,18.3012,18.0455,18.3012,10518.400000000001,0
+HERZ.US,D,20120509,000000,18.0966,18.3012,18.0966,18.147,1426.3000000000002,0
+HERZ.US,D,20120510,000000,18.1731,18.3012,18.1731,18.3012,895.172,0
+HERZ.US,D,20120511,000000,18.3012,18.5575,18.1986,18.1986,1885.88,0
+HERZ.US,D,20120514,000000,18.1731,18.1731,18.0455,18.0706,5237.21,0
+HERZ.US,D,20120515,000000,18.0966,18.0966,17.9179,17.9678,1830.17,0
+HERZ.US,D,20120517,000000,17.944,17.944,17.8408,17.8408,852.922,0
+HERZ.US,D,20120518,000000,17.8408,17.8408,17.4054,17.4322,5610.21,0
+HERZ.US,D,20120521,000000,17.5074,17.6617,17.4322,17.6617,1199.54,0
+HERZ.US,D,20120522,000000,17.6617,17.7389,17.5074,17.7389,4156.14,0
+HERZ.US,D,20120523,000000,17.5335,17.7389,17.5335,17.7389,1233.16,0
+HERZ.US,D,20120524,000000,17.6362,17.6362,17.4054,17.4825,2625.67,0
+HERZ.US,D,20120525,000000,17.5603,17.5603,17.3537,17.5074,1736.36,0
+HERZ.US,D,20120529,000000,17.6617,17.9179,17.5074,17.8652,700.479,0
+HERZ.US,D,20120530,000000,17.7389,17.7389,17.5603,17.5846,312.30100000000004,0
+HERZ.US,D,20120531,000000,17.4322,17.447,17.2771,17.447,3242.6900000000005,0
+HERZ.US,D,20120601,000000,17.2267,17.2267,16.7919,16.9449,8207.78,0
+HERZ.US,D,20120604,000000,16.9449,17.0216,16.6387,16.7656,15781.300000000001,0
+HERZ.US,D,20120605,000000,16.7396,17.3287,16.7396,17.1496,3703.12,0
+HERZ.US,D,20120606,000000,17.2771,17.4574,17.2517,17.4574,8899.810000000001,0
+HERZ.US,D,20120607,000000,17.5074,17.6362,17.3805,17.4825,2074.19,0
+HERZ.US,D,20120608,000000,17.2771,17.6101,17.2771,17.6101,392.83400000000006,0
+HERZ.US,D,20120611,000000,17.6101,17.6617,17.3027,17.3537,1630.14,0
+HERZ.US,D,20120612,000000,17.4054,17.5603,17.4054,17.5335,1555.98,0
+HERZ.US,D,20120613,000000,17.3537,17.6362,17.3537,17.6362,429.39300000000003,0
+HERZ.US,D,20120614,000000,17.5074,17.6617,17.3805,17.6617,4532.25,0
+HERZ.US,D,20120615,000000,17.6101,17.8652,17.6101,17.8408,3617.76,0
+HERZ.US,D,20120618,000000,17.1496,17.5846,17.124,17.5846,9336.28,0
+HERZ.US,D,20120619,000000,17.6617,17.9179,17.6101,17.9179,16604.9,0
+HERZ.US,D,20120620,000000,17.7892,17.9179,17.7389,17.8913,1141.59,0
+HERZ.US,D,20120621,000000,17.6362,17.9179,17.6362,17.6617,1497.5200000000002,0
+HERZ.US,D,20120622,000000,17.4825,17.7134,17.4574,17.7134,1825.17,0
+HERZ.US,D,20120625,000000,17.1496,17.2771,17.124,17.2771,5909.93,0
+HERZ.US,D,20120626,000000,17.3537,17.5335,17.3287,17.5074,2424.08,0
+HERZ.US,D,20120627,000000,17.5074,17.6362,17.4322,17.6101,6139.110000000001,0
+HERZ.US,D,20120628,000000,17.2267,17.6617,17.2012,17.6362,11326.6,0
+HERZ.US,D,20120629,000000,17.6617,17.8408,17.6554,17.8276,12620.1,0
+HERZ.US,D,20120702,000000,17.6878,17.8408,17.6362,17.8408,7544.030000000001,0
+HERZ.US,D,20120703,000000,17.8408,18.0211,17.7892,18.0211,7855.3,0
+HERZ.US,D,20120705,000000,17.9179,18.0211,17.9179,18.0211,7061.010000000001,0
+HERZ.US,D,20120706,000000,17.6617,17.8153,17.6362,17.7892,6979.960000000001,0
+HERZ.US,D,20120709,000000,17.8408,17.9179,17.7892,17.9179,3810.21,0
+HERZ.US,D,20120710,000000,17.9179,17.9678,17.5603,17.7638,2513.07,0
+HERZ.US,D,20120711,000000,17.8652,17.8652,17.6617,17.8652,3174.05,0
+HERZ.US,D,20120712,000000,17.6362,17.7892,17.5335,17.7892,1562.54,0
+HERZ.US,D,20120713,000000,17.6617,17.9789,17.6617,17.9219,3124.2200000000003,0
+HERZ.US,D,20120716,000000,17.8652,17.8652,17.7892,17.8153,1367.15,0
+HERZ.US,D,20120717,000000,17.8153,17.9081,17.8153,17.9081,6680.59,0
+HERZ.US,D,20120718,000000,18.0211,18.1731,18.0211,18.0936,2658.09,0
+HERZ.US,D,20120719,000000,17.9945,17.9945,17.7892,17.7892,9406.460000000001,0
+HERZ.US,D,20120720,000000,17.6617,17.7134,17.5033,17.5033,8540.6,0
+HERZ.US,D,20120723,000000,17.4574,17.5335,17.2771,17.5335,9079.160000000002,0
+HERZ.US,D,20120724,000000,17.4268,17.4574,17.3109,17.4574,4745.91,0
+HERZ.US,D,20120725,000000,17.3537,17.6101,17.3537,17.4574,2428.05,0
+HERZ.US,D,20120726,000000,17.6362,18.0455,17.4825,17.9678,21263.7,0
+HERZ.US,D,20120727,000000,18.1221,18.1221,17.8913,18.0455,4372.56,0
+HERZ.US,D,20120730,000000,17.944,17.9945,17.7638,17.9678,5530.89,0
+HERZ.US,D,20120731,000000,17.7892,17.7932,17.6878,17.7842,5907.860000000001,0
+HERZ.US,D,20120801,000000,17.944,17.944,17.5603,17.5603,3612.0699999999997,0
+HERZ.US,D,20120802,000000,17.2771,17.4511,17.2771,17.4511,117.43599999999999,0
+HERZ.US,D,20120803,000000,17.8652,17.9179,17.6617,17.9111,6406.92,0
+HERZ.US,D,20120806,000000,17.7892,17.944,17.7389,17.944,10283.1,0
+HERZ.US,D,20120807,000000,17.8913,17.9945,17.8913,17.9678,16243.400000000001,0
+HERZ.US,D,20120808,000000,17.8652,18.068,17.8408,18.0143,2943.32,0
+HERZ.US,D,20120809,000000,17.9678,18.0211,17.9081,18.0143,1016.0500000000001,0
+HERZ.US,D,20120810,000000,17.8652,17.9945,17.8652,17.9852,3290.11,0
+HERZ.US,D,20120813,000000,17.8408,17.9725,17.8408,17.9678,2958.84,0
+HERZ.US,D,20120814,000000,17.9945,17.9945,17.944,17.9945,1371.1200000000001,0
+HERZ.US,D,20120815,000000,17.8652,17.9945,17.8652,17.9081,3336.67,0
+HERZ.US,D,20120816,000000,17.9945,18.0211,17.925,17.9742,1446.65,0
+HERZ.US,D,20120817,000000,17.9179,18.0455,17.9179,18.0455,3984.9,0
+HERZ.US,D,20120820,000000,17.944,18.1221,17.944,18.0763,1182.64,0
+HERZ.US,D,20120821,000000,18.0455,18.1099,17.965,17.9852,7575.07,0
+HERZ.US,D,20120822,000000,17.9678,18.0706,17.9191,18.0211,1769.4700000000003,0
+HERZ.US,D,20120823,000000,17.9179,17.9279,17.7928,17.8913,3921.7800000000007,0
+HERZ.US,D,20120824,000000,17.8913,17.9279,17.8913,17.9046,1758.0900000000001,0
+HERZ.US,D,20120827,000000,17.8153,17.8907,17.5603,17.8457,4379.8,0
+HERZ.US,D,20120828,000000,17.6878,17.9179,17.6878,17.9179,911.0370000000001,0
+HERZ.US,D,20120829,000000,17.6101,17.944,17.6101,17.8913,10352.300000000001,0
+HERZ.US,D,20120830,000000,17.9678,17.9678,17.5074,17.5335,1500.46,0
+HERZ.US,D,20120831,000000,17.8153,17.8339,17.5804,17.7134,6281.200000000001,0
+HERZ.US,D,20120904,000000,17.5846,18.0706,17.5846,18.0706,8418.51,0
+HERZ.US,D,20120905,000000,17.9678,18.0455,17.944,18.0455,2865.3700000000003,0
+HERZ.US,D,20120906,000000,18.147,18.3012,18.147,18.3012,4028.36,0
+HERZ.US,D,20120907,000000,18.353,18.4289,18.147,18.4289,1055.2,0
+HERZ.US,D,20120910,000000,18.2248,18.5575,18.2248,18.506,4737.11,0
+HERZ.US,D,20120911,000000,18.353,18.4039,18.1986,18.353,3404.27,0
+HERZ.US,D,20120912,000000,18.532,18.6087,18.506,18.532,23436.7,0
+HERZ.US,D,20120913,000000,18.5575,18.8179,18.5575,18.6342,12235.6,0
+HERZ.US,D,20120914,000000,18.7374,18.9919,18.7374,18.9147,3039.03,0
+HERZ.US,D,20120917,000000,18.7872,18.9919,18.7872,18.9147,1484.94,0
+HERZ.US,D,20120918,000000,18.8134,18.9674,18.6342,18.9147,14699.800000000001,0
+HERZ.US,D,20120919,000000,18.7374,19.0447,18.7374,19.0447,3766.5800000000004,0
+HERZ.US,D,20120920,000000,19.0447,19.0447,19.0447,19.0447,468.88300000000004,0
+HERZ.US,D,20120921,000000,18.9422,19.0696,18.9147,18.9919,4967.68,0
+HERZ.US,D,20120924,000000,18.9422,18.9422,18.7653,18.9147,2623.78,0
+HERZ.US,D,20120925,000000,18.8134,18.9264,18.7385,18.7385,906.7260000000001,0
+HERZ.US,D,20120926,000000,18.7106,18.7106,18.4289,18.6342,14565.5,0
+HERZ.US,D,20120927,000000,18.6596,18.7872,18.5838,18.7872,3398.75,0
+HERZ.US,D,20120928,000000,18.7872,18.7872,18.5838,18.6863,3471.87,0
+HERZ.US,D,20121001,000000,18.7628,18.8499,18.7628,18.7872,6481.240000000001,0
+HERZ.US,D,20121002,000000,18.7872,18.8394,18.5838,18.7374,2632.23,0
+HERZ.US,D,20121003,000000,18.8057,18.8134,18.8057,18.8134,507.85600000000005,0
+HERZ.US,D,20121004,000000,18.7106,18.9422,18.7106,18.8899,2469.09,0
+HERZ.US,D,20121005,000000,18.9422,19.1978,18.9422,19.0703,7906.34,0
+HERZ.US,D,20121008,000000,18.865,19.3509,18.865,19.3259,9577.18,0
+HERZ.US,D,20121009,000000,19.2998,19.2998,19.1711,19.2221,2044.7,0
+HERZ.US,D,20121010,000000,19.1711,19.1711,18.9422,18.9422,156.06400000000002,0
+HERZ.US,D,20121011,000000,19.1978,19.2998,19.0703,19.095,1153.84,0
+HERZ.US,D,20121012,000000,19.095,19.1711,19.018,19.0447,1719.1200000000001,0
+HERZ.US,D,20121015,000000,18.979,19.2129,18.865,19.2129,2917.63,0
+HERZ.US,D,20121016,000000,19.095,19.5823,19.095,19.5823,8618.72,0
+HERZ.US,D,20121017,000000,20.0416,20.0416,19.7099,19.9649,11835.300000000001,0
+HERZ.US,D,20121018,000000,20.016,20.1952,18.8481,19.7609,34280,0
+HERZ.US,D,20121019,000000,19.5556,20.0676,19.5556,19.9912,16240.7,0
+HERZ.US,D,20121022,000000,19.9649,19.9649,19.6072,19.9649,9142.62,0
+HERZ.US,D,20121023,000000,19.5823,19.5823,18.9674,19.3863,3804.1800000000003,0
+HERZ.US,D,20121024,000000,19.4785,19.7341,19.4785,19.6588,543.38,0
+HERZ.US,D,20121025,000000,19.8896,19.8896,19.4518,19.6815,2860.2000000000003,0
+HERZ.US,D,20121026,000000,19.6844,19.8629,19.4518,19.6767,1289.5500000000002,0
+HERZ.US,D,20121031,000000,19.6588,19.6588,18.9422,19.1003,9892.59,0
+HERZ.US,D,20121101,000000,19.018,19.6072,19.018,19.6072,232.11300000000003,0
+HERZ.US,D,20121102,000000,19.428,19.5052,19.2998,19.2998,6814.760000000001,0
+HERZ.US,D,20121105,000000,19.428,19.428,19.2482,19.3763,2791.57,0
+HERZ.US,D,20121106,000000,19.4025,19.6844,19.4025,19.6333,2324.41,0
+HERZ.US,D,20121107,000000,19.2743,19.2998,19.1206,19.1584,2391.32,0
+HERZ.US,D,20121108,000000,19.2482,19.2482,18.9674,19.018,3870.5699999999997,0
+HERZ.US,D,20121109,000000,18.9674,19.0447,18.6908,18.9147,8135.35,0
+HERZ.US,D,20121112,000000,18.9919,18.9919,18.8891,18.9422,1398.71,0
+HERZ.US,D,20121113,000000,19.018,19.1206,18.9674,18.9674,891.033,0
+HERZ.US,D,20121114,000000,18.8134,18.8262,18.8134,18.8134,3164.7400000000002,0
+HERZ.US,D,20121115,000000,18.6863,18.6863,18.1986,18.6087,7798.74,0
+HERZ.US,D,20121116,000000,18.7628,18.7628,18.353,18.6342,2421.84,0
+HERZ.US,D,20121119,000000,18.9674,18.9674,18.6701,18.8891,4101.990000000001,0
+HERZ.US,D,20121120,000000,18.8394,18.8394,18.8394,18.8394,39.1454,0
+HERZ.US,D,20121121,000000,18.6863,18.8487,18.6863,18.8487,8617,0
+HERZ.US,D,20121123,000000,18.9147,19.1162,18.9147,19.1162,4495.6900000000005,0
+HERZ.US,D,20121126,000000,18.865,18.9147,18.6863,18.9147,6709.74,0
+HERZ.US,D,20121127,000000,18.8394,18.9919,18.8134,18.9206,2031.7700000000002,0
+HERZ.US,D,20121128,000000,18.6342,19.095,18.6342,19.095,2074.88,0
+HERZ.US,D,20121129,000000,19.1206,19.3201,19.1206,19.3201,2461.6800000000003,0
+HERZ.US,D,20121130,000000,19.2482,19.2482,18.9422,19.1206,6050.64,0
+HERZ.US,D,20121203,000000,19.1711,19.2482,19.1461,19.1978,8142.42,0
+HERZ.US,D,20121204,000000,19.2228,19.2482,19.0707,19.2482,2598.4300000000003,0
+HERZ.US,D,20121205,000000,19.2228,19.3509,19.2228,19.3509,901.207,0
+HERZ.US,D,20121206,000000,19.1461,19.4025,19.1461,19.2998,2758.8,0
+HERZ.US,D,20121207,000000,19.1978,19.3051,19.1978,19.2743,3315.81,0
+HERZ.US,D,20121210,000000,19.4025,19.4025,19.1206,19.2228,3253.55,0
+HERZ.US,D,20121211,000000,19.2482,19.4518,19.2482,19.3509,3983.3500000000004,0
+HERZ.US,D,20121212,000000,19.4025,19.5301,19.3509,19.3863,2324.75,0
+HERZ.US,D,20121213,000000,19.3763,19.4581,19.2998,19.4025,11115.400000000001,0
+HERZ.US,D,20121214,000000,19.5497,19.5752,19.2866,19.5497,4451.0199999999995,0
+HERZ.US,D,20121217,000000,19.5752,19.7329,19.5752,19.7069,5978.39,0
+HERZ.US,D,20121218,000000,19.7329,20.1013,19.7329,20.1013,6353.630000000001,0
+HERZ.US,D,20121219,000000,20.0218,20.0484,19.9174,19.9471,2736.0400000000004,0
+HERZ.US,D,20121220,000000,19.1283,20.1273,19.1283,19.9957,3338.4,0
+HERZ.US,D,20121221,000000,19.9442,19.9696,19.7329,19.8645,2589.98,0
+HERZ.US,D,20121224,000000,20.0484,20.0579,19.7591,19.9332,2597.56,0
+HERZ.US,D,20121226,000000,19.838,19.9882,19.7329,19.8908,2268.5400000000004,0
+HERZ.US,D,20121227,000000,19.7846,19.8889,19.3417,19.812,14195.300000000001,0
+HERZ.US,D,20121228,000000,19.7069,19.812,19.421,19.5752,6392.09,0
+HERZ.US,D,20121231,000000,19.7846,20.0722,19.628,20.0722,12100.2,0
+HERZ.US,D,20130102,000000,20.154,20.9131,20.154,20.8898,32384.800000000003,0
+HERZ.US,D,20130103,000000,20.8898,21.1521,20.8847,20.9427,5220.830000000001,0
+HERZ.US,D,20130104,000000,21.0476,21.3098,20.7577,21.2685,7022.900000000001,0
+HERZ.US,D,20130107,000000,21.2837,21.3886,20.761,20.9161,8623.550000000001,0
+HERZ.US,D,20130108,000000,20.9944,21.0476,20.68,20.8632,4837.31,0
+HERZ.US,D,20130109,000000,20.9427,21.0993,20.9427,21.0928,3315.6300000000006,0
+HERZ.US,D,20130110,000000,21.2837,21.3364,21.1868,21.3364,7728.900000000001,0
+HERZ.US,D,20130111,000000,21.3098,21.3098,21.0743,21.2895,3406,0
+HERZ.US,D,20130114,000000,21.4674,21.8102,21.1208,21.7818,9870.34,0
+HERZ.US,D,20130115,000000,21.7307,22.0712,21.2837,21.8612,10493.7,0
+HERZ.US,D,20130116,000000,21.678,21.678,21.678,21.678,38.2832,0
+HERZ.US,D,20130117,000000,21.6513,22.2027,21.4152,22.0716,12358.7,0
+HERZ.US,D,20130118,000000,22.0716,22.0716,21.7755,22.0189,2534.9700000000003,0
+HERZ.US,D,20130122,000000,21.9401,21.9401,21.8149,21.9401,7078.94,0
+HERZ.US,D,20130123,000000,21.9401,23.3069,21.9401,22.4127,19825.100000000002,0
+HERZ.US,D,20130124,000000,22.5438,22.5438,22.3344,22.4922,2406.32,0
+HERZ.US,D,20130125,000000,22.3865,22.6504,22.3193,22.6504,6943.400000000001,0
+HERZ.US,D,20130128,000000,22.5438,22.9381,22.5292,22.9381,16170.300000000001,0
+HERZ.US,D,20130129,000000,22.7549,23.0697,22.7019,22.8864,9897.42,0
+HERZ.US,D,20130130,000000,22.8604,22.923,22.3344,22.9126,6065.3,0
+HERZ.US,D,20130131,000000,22.8604,23.2536,22.495,23.2536,11668.6,0
+HERZ.US,D,20130201,000000,23.1491,24.1432,22.3865,23.5957,20112.4,0
+HERZ.US,D,20130204,000000,23.7011,23.7011,22.6267,23.6478,16048.2,0
+HERZ.US,D,20130205,000000,23.5435,23.8739,23.333,23.3591,7719.580000000001,0
+HERZ.US,D,20130206,000000,23.1232,23.5696,22.3344,22.8342,29085.4,0
+HERZ.US,D,20130207,000000,22.9653,23.2536,22.8604,23.1747,3484.2900000000004,0
+HERZ.US,D,20130208,000000,23.2025,23.4912,23.2025,23.4646,1217.64,0
+HERZ.US,D,20130211,000000,23.2803,23.4118,22.7049,23.3417,10392.300000000001,0
+HERZ.US,D,20130212,000000,23.2803,23.2803,22.7019,23.2803,5622.280000000001,0
+HERZ.US,D,20130213,000000,23.3591,23.3591,23.1747,23.2279,3010.92,0
+HERZ.US,D,20130214,000000,22.7944,23.3858,22.7944,23.2941,2557.38,0
+HERZ.US,D,20130215,000000,23.0175,23.5168,22.8864,23.2025,3722.09,0
+HERZ.US,D,20130219,000000,23.0442,23.3567,22.5959,23.1747,4369.11,0
+HERZ.US,D,20130220,000000,23.1747,23.1747,22.6759,22.9381,2087.98,0
+HERZ.US,D,20130221,000000,22.8342,22.8604,22.5959,22.7282,9762.050000000001,0
+HERZ.US,D,20130222,000000,22.6237,23.2025,22.6237,23.2025,4329.62,0
+HERZ.US,D,20130225,000000,23.2025,23.3069,22.4127,22.7282,6988.060000000001,0
+HERZ.US,D,20130226,000000,22.8076,23.2536,22.8076,22.8383,1387.5,0
+HERZ.US,D,20130227,000000,22.8604,23.1232,22.6759,22.9653,10353.5,0
+HERZ.US,D,20130228,000000,22.7815,23.1232,22.5438,23.1232,4935.77,0
+HERZ.US,D,20130301,000000,23.1232,23.1232,22.9381,23.1232,5206.34,0
+HERZ.US,D,20130304,000000,22.7019,23.1747,22.3344,23.1232,8875.5,0
+HERZ.US,D,20130305,000000,23.1232,23.3069,22.8864,23.3069,1208.5,0
+HERZ.US,D,20130306,000000,23.3591,23.4646,22.3865,22.8076,15452.400000000001,0
+HERZ.US,D,20130307,000000,22.9126,23.1747,22.8342,23.1491,2146.1,0
+HERZ.US,D,20130308,000000,23.0442,23.1707,22.915,23.1707,852.922,0
+HERZ.US,D,20130311,000000,22.8864,23.5168,22.8864,22.9381,5113.22,0
+HERZ.US,D,20130312,000000,22.9913,22.9913,22.9126,22.9653,1205.05,0
+HERZ.US,D,20130313,000000,23.2025,23.5696,23.2025,23.5168,1713.08,0
+HERZ.US,D,20130314,000000,23.5957,24.6736,23.4912,24.0956,13329.900000000001,0
+HERZ.US,D,20130315,000000,23.806,24.0665,23.1793,23.885,5852.16,0
+HERZ.US,D,20130318,000000,23.6751,23.7801,23.5989,23.7801,1293.8600000000001,0
+HERZ.US,D,20130319,000000,24.1203,24.1203,23.7272,23.7272,2635.5,0
+HERZ.US,D,20130320,000000,23.5696,23.9117,23.5696,23.7272,1099.34,0
+HERZ.US,D,20130321,000000,23.6217,23.7272,23.5957,23.7024,3703.2900000000004,0
+HERZ.US,D,20130322,000000,23.7272,23.7668,23.4912,23.5957,2019.3500000000001,0
+HERZ.US,D,20130325,000000,23.5957,23.5957,23.333,23.5534,1013.8100000000001,0
+HERZ.US,D,20130326,000000,23.9117,23.9117,23.5957,23.6478,1909.1599999999999,0
+HERZ.US,D,20130327,000000,23.5989,23.8323,23.4803,23.6478,1614.79,0
+HERZ.US,D,20130328,000000,23.1497,23.7701,23.1497,23.7701,3947.4800000000005,0
+HERZ.US,D,20130401,000000,23.6751,23.885,23.4855,23.6113,1065.89,0
+HERZ.US,D,20130402,000000,23.4333,23.4333,23.3069,23.333,1294.9,0
+HERZ.US,D,20130403,000000,23.1232,23.3208,22.9913,23.1232,5049.93,0
+HERZ.US,D,20130404,000000,23.2025,23.2025,22.8604,22.8864,4792.3,0
+HERZ.US,D,20130405,000000,22.8076,23.3858,22.7839,23.3069,1385.78,0
+HERZ.US,D,20130408,000000,22.9653,23.6478,22.9653,23.6217,792.221,0
+HERZ.US,D,20130409,000000,23.438,23.5168,23.2536,23.5168,3677.6000000000004,0
+HERZ.US,D,20130410,000000,23.2803,23.6217,23.0175,23.6217,3468.0800000000004,0
+HERZ.US,D,20130411,000000,23.3069,23.7539,23.3069,23.7272,3402.2000000000003,0
+HERZ.US,D,20130412,000000,23.3701,23.7272,23.3701,23.7272,317.647,0
+HERZ.US,D,20130415,000000,23.5203,23.5957,23.0442,23.0442,2473.06,0
+HERZ.US,D,20130416,000000,23.2803,23.5209,22.6504,22.7282,5607.8,0
+HERZ.US,D,20130417,000000,22.6237,22.923,22.0197,22.5182,6712.84,0
+HERZ.US,D,20130418,000000,22.3344,22.3865,21.9401,22.0189,3639.8300000000004,0
+HERZ.US,D,20130419,000000,22.1499,22.7815,22.045,22.7815,1823.28,0
+HERZ.US,D,20130422,000000,22.7549,22.7549,22.1499,22.7282,6716.810000000001,0
+HERZ.US,D,20130423,000000,22.8632,23.1115,22.3865,23.1115,3223.7200000000003,0
+HERZ.US,D,20130424,000000,22.3865,23.0175,22.3344,23.0175,870.857,0
+HERZ.US,D,20130425,000000,23.1232,23.3167,22.8864,23.2536,3159.05,0
+HERZ.US,D,20130426,000000,23.5957,23.5957,22.9913,23.0697,2007.9700000000003,0
+HERZ.US,D,20130429,000000,23.1232,23.4912,22.9381,23.2905,3257.3500000000004,0
+HERZ.US,D,20130430,000000,23.1232,23.4646,23.0175,23.333,4240.47,0
+HERZ.US,D,20130501,000000,23.1491,23.2279,22.9334,23.2279,473.711,0
+HERZ.US,D,20130502,000000,23.2536,23.333,23.2536,23.333,722.3800000000001,0
+HERZ.US,D,20130503,000000,23.2803,23.6478,23.2803,23.6478,5362.580000000001,0
+HERZ.US,D,20130506,000000,23.5957,23.6217,23.2536,23.2803,1227.1299999999999,0
+HERZ.US,D,20130507,000000,23.2432,23.6217,23.2432,23.5957,1935.2,0
+HERZ.US,D,20130508,000000,23.6478,23.9117,23.438,23.7539,7469.360000000001,0
+HERZ.US,D,20130509,000000,23.5203,23.7065,23.3858,23.5957,2538.76,0
+HERZ.US,D,20130510,000000,23.4646,23.8323,23.4118,23.5957,915.176,0
+HERZ.US,D,20130513,000000,23.3591,23.6908,23.3591,23.6217,2116.09,0
+HERZ.US,D,20130514,000000,23.6478,23.7801,23.3069,23.7801,7378.830000000001,0
+HERZ.US,D,20130515,000000,23.7801,23.8855,23.7569,23.845,1636.69,0
+HERZ.US,D,20130516,000000,23.8792,23.8792,23.5957,23.5957,873.271,0
+HERZ.US,D,20130517,000000,23.7272,23.9117,23.7272,23.9117,1844.1400000000003,0
+HERZ.US,D,20130520,000000,23.8323,24.0162,23.8323,23.9627,1786.3700000000001,0
+HERZ.US,D,20130521,000000,24.0428,24.2531,23.9134,24.2531,837.23,0
+HERZ.US,D,20130522,000000,24.2531,24.2793,23.8589,23.8589,3244.76,0
+HERZ.US,D,20130523,000000,23.5168,23.7801,23.3093,23.7272,2456.33,0
+HERZ.US,D,20130524,000000,23.3069,23.5957,23.2536,23.438,1255.58,0
+HERZ.US,D,20130528,000000,23.3858,23.6217,23.1747,23.3069,9175.9,0
+HERZ.US,D,20130529,000000,23.2803,23.3864,23.2803,23.3864,1637.7200000000003,0
+HERZ.US,D,20130530,000000,23.5742,23.6478,23.4204,23.5696,878.9620000000001,0
+HERZ.US,D,20130531,000000,23.3069,23.438,23.1232,23.333,3788.1400000000003,0
+HERZ.US,D,20130603,000000,23.2803,23.2803,22.9126,23.1277,2869.17,0
+HERZ.US,D,20130604,000000,23.0175,23.1232,22.8604,23.0553,1149.8700000000001,0
+HERZ.US,D,20130605,000000,22.8864,22.8864,22.5704,22.5704,3148.36,0
+HERZ.US,D,20130606,000000,22.3605,22.5708,22.0716,22.4659,7140.68,0
+HERZ.US,D,20130607,000000,22.4922,22.7282,22.4922,22.6237,1830.17,0
+HERZ.US,D,20130610,000000,22.8076,23.0118,22.4563,22.6237,3040.06,0
+HERZ.US,D,20130611,000000,22.9913,22.9913,22.3865,22.9381,1804.65,0
+HERZ.US,D,20130613,000000,22.1499,22.8864,21.9401,22.44,16750.8,0
+HERZ.US,D,20130614,000000,22.3083,22.8076,22.3083,22.44,1638.5900000000001,0
+HERZ.US,D,20130617,000000,22.6237,22.9653,22.3865,22.5135,1803.1000000000001,0
+HERZ.US,D,20130618,000000,22.5708,22.7763,22.5708,22.7549,2367.52,0
+HERZ.US,D,20130619,000000,22.6314,22.7549,22.5959,22.7282,346.273,0
+HERZ.US,D,20130620,000000,22.7019,22.7019,22.0995,22.3605,3757.1000000000004,0
+HERZ.US,D,20130621,000000,21.678,22.3717,21.6252,22.1772,2631.5400000000004,0
+HERZ.US,D,20130624,000000,21.8612,21.893,21.1521,21.6513,5127.360000000001,0
+HERZ.US,D,20130625,000000,21.8722,21.8722,21.8722,21.8722,447.672,0
+HERZ.US,D,20130626,000000,21.9401,22.2828,21.8612,22.2828,2511.6900000000005,0
+HERZ.US,D,20130627,000000,22.2561,22.4922,22.2561,22.4659,1524.43,0
+HERZ.US,D,20130628,000000,25.0309,25.663,24.9706,25.6346,2230.42,0
+HERZ.US,D,20130701,000000,22.5182,22.5959,22.4659,22.4659,647.0210000000001,0
+HERZ.US,D,20130702,000000,22.5438,22.5442,22.5438,22.5442,760.836,0
+HERZ.US,D,20130703,000000,21.889,22.3361,21.889,22.3361,2199.73,0
+HERZ.US,D,20130705,000000,22.5959,22.6237,22.1499,22.3605,2901.9300000000003,0
+HERZ.US,D,20130708,000000,22.4659,22.5959,22.3873,22.3873,2787.6000000000004,0
+HERZ.US,D,20130709,000000,22.5438,22.8342,22.5438,22.7549,2237.32,0
+HERZ.US,D,20130710,000000,22.5182,22.7815,22.4659,22.6759,2092.98,0
+HERZ.US,D,20130711,000000,22.8604,22.9913,22.7311,22.9144,2376.31,0
+HERZ.US,D,20130712,000000,23.2025,23.3822,22.9677,23.333,1254.03,0
+HERZ.US,D,20130715,000000,23.2536,23.3226,23.1491,23.3226,342.65200000000004,0
+HERZ.US,D,20130716,000000,23.3591,23.3858,23.0175,23.1067,1864.8400000000001,0
+HERZ.US,D,20130717,000000,23.0442,23.2646,23.0442,23.1723,742.729,0
+HERZ.US,D,20130718,000000,23.2279,23.6217,23.2279,23.5989,4889.04,0
+HERZ.US,D,20130719,000000,23.5922,23.5957,23.3591,23.5904,1217.64,0
+HERZ.US,D,20130722,000000,23.5957,23.5957,23.4646,23.5696,2090.4,0
+HERZ.US,D,20130723,000000,23.333,23.5435,23.333,23.3591,191.761,0
+HERZ.US,D,20130724,000000,23.2025,23.5957,21.7011,23.0697,2007.9700000000003,0
+HERZ.US,D,20130725,000000,23.1747,23.2803,22.9913,23.2536,667.8870000000001,0
+HERZ.US,D,20130726,000000,23.2059,23.3069,23.2059,23.3069,171.757,0
+HERZ.US,D,20130729,000000,23.3069,23.3069,22.9653,22.9653,1197.1200000000001,0
+HERZ.US,D,20130730,000000,22.9126,23.1207,22.8076,22.9913,1369.0500000000002,0
+HERZ.US,D,20130731,000000,22.2828,23.0697,22.2828,22.8864,4353.9400000000005,0
+HERZ.US,D,20130801,000000,23.0442,23.2803,22.9913,23.2803,5840.950000000001,0
+HERZ.US,D,20130802,000000,23.0697,23.4118,23.0697,23.3886,1185.05,0
+HERZ.US,D,20130805,000000,22.6504,23.4912,22.6504,23.4912,6600.580000000001,0
+HERZ.US,D,20130806,000000,23.3858,23.3858,23.3069,23.3172,1528.39,0
+HERZ.US,D,20130807,000000,23.0442,23.3069,23.0442,23.2803,457.15600000000006,0
+HERZ.US,D,20130808,000000,23.1747,23.333,23.1747,23.333,2169.21,0
+HERZ.US,D,20130809,000000,22.4127,23.1747,22.4127,23.0697,1961.23,0
+HERZ.US,D,20130812,000000,23.2279,23.2279,23.1885,23.1885,380.59000000000003,0
+HERZ.US,D,20130813,000000,23.4739,23.5951,22.9943,23.2803,1084.69,0
+HERZ.US,D,20130814,000000,23.1232,23.1491,23.1232,23.1486,202.452,0
+HERZ.US,D,20130815,000000,22.7815,23.3313,22.7815,22.9126,1495.1100000000001,0
+HERZ.US,D,20130816,000000,22.8076,22.9126,22.5959,22.9126,1293.8600000000001,0
+HERZ.US,D,20130819,000000,22.9381,22.9381,22.4876,22.8604,510.44300000000004,0
+HERZ.US,D,20130820,000000,22.6973,23.2536,22.6973,23.2536,2851.23,0
+HERZ.US,D,20130821,000000,23.2536,23.2536,22.8604,23.1491,4034.91,0
+HERZ.US,D,20130822,000000,22.9126,23.1707,22.7282,23.1707,324.71700000000004,0
+HERZ.US,D,20130823,000000,23.0396,23.2279,23.0396,23.1862,190.381,0
+HERZ.US,D,20130826,000000,23.1747,23.2536,23.1747,23.1834,767.3890000000001,0
+HERZ.US,D,20130827,000000,22.5959,22.9653,22.5182,22.9653,962.9440000000001,0
+HERZ.US,D,20130828,000000,22.5438,22.9653,22.5182,22.7282,894.3100000000001,0
+HERZ.US,D,20130829,000000,22.6504,22.8604,22.6504,22.8604,479.74700000000007,0
+HERZ.US,D,20130830,000000,26.0859,26.2063,25.9048,26.2063,564.246,0
+HERZ.US,D,20130903,000000,22.8076,23.3858,22.7282,22.8864,7078.94,0
+HERZ.US,D,20130904,000000,22.6237,22.8342,22.6237,22.8342,845.5070000000001,0
+HERZ.US,D,20130905,000000,22.9913,22.9913,22.7019,22.9913,270.914,0
+HERZ.US,D,20130906,000000,22.8342,23.333,22.7815,23.333,407.492,0
+HERZ.US,D,20130909,000000,23.0697,23.3591,22.7282,23.3591,4224.43,0
+HERZ.US,D,20130910,000000,23.1747,23.3591,22.8864,23.3591,3674.15,0
+HERZ.US,D,20130911,000000,22.9653,23.3858,22.9561,23.3858,1065.89,0
+HERZ.US,D,20130912,000000,23.3591,23.5168,23.0442,23.4912,2359.59,0
+HERZ.US,D,20130913,000000,23.0964,23.4646,22.9126,23.4646,1979.3400000000001,0
+HERZ.US,D,20130916,000000,23.333,23.5168,22.7182,23.5156,2808.98,0
+HERZ.US,D,20130917,000000,23.6217,23.6217,22.8104,23.4646,1016.5700000000002,0
+HERZ.US,D,20130918,000000,23.5957,23.6217,23.3591,23.5957,2435.2900000000004,0
+HERZ.US,D,20130919,000000,23.4118,23.5696,23.333,23.5696,1811.9,0
+HERZ.US,D,20130920,000000,23.4118,23.4118,23.2279,23.2279,75.8766,0
+HERZ.US,D,20130923,000000,23.4646,23.4646,23.3591,23.3591,152.443,0
+HERZ.US,D,20130924,000000,23.5168,23.5168,23.0442,23.333,5670.57,0
+HERZ.US,D,20130925,000000,23.1491,23.152,22.9913,22.9913,5557.4400000000005,0
+HERZ.US,D,20130926,000000,23.2279,23.333,23.0175,23.2025,2131.27,0
+HERZ.US,D,20130927,000000,23.0442,23.0442,23.0175,23.0175,399.559,0
+HERZ.US,D,20130930,000000,26.2656,26.4168,26.1454,26.4168,2884.86,0
+HERZ.US,D,20131001,000000,22.9913,23.2536,22.8604,23.1747,5442.080000000001,0
+HERZ.US,D,20131002,000000,23.0442,23.0697,22.9653,23.0697,228.147,0
+HERZ.US,D,20131003,000000,22.8864,23.0175,22.8604,22.9381,571.316,0
+HERZ.US,D,20131004,000000,22.9381,23.1232,22.9381,23.1232,647.0210000000001,0
+HERZ.US,D,20131007,000000,22.9653,23.0964,22.9653,23.0964,533.033,0
+HERZ.US,D,20131008,000000,22.8604,22.8604,22.6237,22.6237,1446.65,0
+HERZ.US,D,20131009,000000,22.6504,22.8076,22.5959,22.7282,2435.6400000000003,0
+HERZ.US,D,20131010,000000,22.8342,23.1747,22.8342,23.1671,4201.490000000001,0
+HERZ.US,D,20131011,000000,22.9653,23.2536,22.9653,23.0175,5564.34,0
+HERZ.US,D,20131014,000000,22.8604,23.2536,22.8604,23.2536,1810.5200000000002,0
+HERZ.US,D,20131015,000000,23.1747,23.1747,22.9381,22.9381,1674.63,0
+HERZ.US,D,20131016,000000,23.0697,23.1747,23.0697,23.1747,1103.66,0
+HERZ.US,D,20131017,000000,23.2025,23.4912,23.2025,23.4912,609.082,0
+HERZ.US,D,20131018,000000,23.4912,23.5168,22.8342,22.8342,8828.94,0
+HERZ.US,D,20131021,000000,23.1232,23.438,23.1232,23.3591,2625.8500000000004,0
+HERZ.US,D,20131022,000000,23.3591,23.438,23.3069,23.438,14880.2,0
+HERZ.US,D,20131023,000000,23.1491,23.2536,23.1491,23.2279,4833.51,0
+HERZ.US,D,20131024,000000,23.2536,23.3858,23.2025,23.3858,11302.6,0
+HERZ.US,D,20131025,000000,23.333,23.4912,23.3069,23.4118,7459.19,0
+HERZ.US,D,20131028,000000,23.4118,23.4118,23.4118,23.4118,38.2832,0
+HERZ.US,D,20131029,000000,23.3591,23.4118,23.3591,23.4118,684.787,0
+HERZ.US,D,20131030,000000,23.2803,23.3591,23.1747,23.3591,6355.700000000001,0
+HERZ.US,D,20131031,000000,26.6869,26.7776,26.5072,26.7172,1294.73,0
+HERZ.US,D,20131101,000000,23.1747,23.2803,23.0964,23.2279,2017.28,0
+HERZ.US,D,20131104,000000,23.1747,23.2803,23.1491,23.2494,4889.21,0
+HERZ.US,D,20131105,000000,23.0175,23.2279,23.0175,23.2279,875.34,0
+HERZ.US,D,20131106,000000,22.6759,23.3591,22.6759,23.2536,4033.36,0
+HERZ.US,D,20131107,000000,23.1232,23.1232,22.7815,22.7815,1713.08,0
+HERZ.US,D,20131108,000000,22.4659,23.0175,22.4127,22.8076,4529.14,0
+HERZ.US,D,20131111,000000,22.7282,23.2279,22.7282,23.199,653.9180000000001,0
+HERZ.US,D,20131112,000000,23.5168,23.5168,22.9381,23.1232,3957.8300000000004,0
+HERZ.US,D,20131113,000000,22.9653,23.1232,22.9381,23.0911,2612.91,0
+HERZ.US,D,20131114,000000,23.0964,23.1747,22.8342,23.0442,1483.9,0
+HERZ.US,D,20131115,000000,23.3069,23.3591,23.1747,23.3591,2359.59,0
+HERZ.US,D,20131118,000000,23.2536,23.5957,23.2536,23.438,7839.780000000001,0
+HERZ.US,D,20131119,000000,23.438,23.438,23.3858,23.3858,2480.82,0
+HERZ.US,D,20131120,000000,23.3591,23.5696,23.1232,23.5696,11075.400000000001,0
+HERZ.US,D,20131121,000000,23.2025,23.5435,23.2025,23.5435,1179.7,0
+HERZ.US,D,20131122,000000,23.5696,23.5696,23.1747,23.5696,3463.59,0
+HERZ.US,D,20131125,000000,23.438,23.5696,23.3591,23.3591,1750.68,0
+HERZ.US,D,20131126,000000,23.4646,23.5168,23.333,23.4912,1483.9,0
+HERZ.US,D,20131127,000000,23.333,23.4646,23.333,23.333,4377.04,0
+HERZ.US,D,20131129,000000,27.0188,27.1997,26.6869,26.9891,5987.18,0
+HERZ.US,D,20131202,000000,23.4118,23.6478,23.4118,23.4912,7078.94,0
+HERZ.US,D,20131203,000000,26.6579,27.1091,26.6267,26.8969,3120.6000000000004,0
+HERZ.US,D,20131204,000000,23.9464,24.0967,23.3752,23.6449,14308.400000000001,0
+HERZ.US,D,20131205,000000,23.6449,23.6449,23.6147,23.6449,2357,0
+HERZ.US,D,20131206,000000,23.435,23.9761,23.435,23.5841,2954.8700000000003,0
+HERZ.US,D,20131209,000000,23.4936,23.5841,23.3752,23.435,896.207,0
+HERZ.US,D,20131210,000000,23.435,24.0967,23.1624,23.4936,2224.73,0
+HERZ.US,D,20131211,000000,23.4936,23.4936,22.9224,23.1624,5676.610000000001,0
+HERZ.US,D,20131212,000000,23.2228,23.2831,23.0436,23.2831,4378.080000000001,0
+HERZ.US,D,20131213,000000,23.1335,23.3144,23.1335,23.2831,2390.46,0
+HERZ.US,D,20131216,000000,23.1932,23.435,23.1932,23.4043,12549.1,0
+HERZ.US,D,20131217,000000,23.435,23.4646,23.2228,23.3752,2921.59,0
+HERZ.US,D,20131218,000000,23.6147,23.9158,23.3435,23.6147,5710.400000000001,0
+HERZ.US,D,20131219,000000,23.7359,23.9464,23.5545,23.8568,1195.23,0
+HERZ.US,D,20131220,000000,24.1263,24.1263,23.9158,23.9158,265.395,0
+HERZ.US,D,20131223,000000,24.1575,24.1575,23.9158,24.0671,3253.7200000000003,0
+HERZ.US,D,20131224,000000,24.1263,24.1263,24.1263,24.1263,87.25810000000001,0
+HERZ.US,D,20131226,000000,24.0967,24.1872,24.0671,24.1263,1925.0200000000002,0
+HERZ.US,D,20131227,000000,24.0967,24.2184,24.0967,24.1263,797.049,0
+HERZ.US,D,20131230,000000,24.2775,24.3079,23.9464,24.2464,5245.14,0
+HERZ.US,D,20131231,000000,24.2775,24.3378,24.2464,24.2464,2191.6200000000003,0
+HERZ.US,D,20140102,000000,24.2464,27.0785,24.2464,24.335,4529.490000000001,0
+HERZ.US,D,20140103,000000,24.1872,24.8493,24.1575,24.3744,7958.25,0
+HERZ.US,D,20140106,000000,24.6094,24.6094,24.1872,24.2184,3651.7300000000005,0
+HERZ.US,D,20140107,000000,24.7299,24.7299,24.3378,24.4893,8908.43,0
+HERZ.US,D,20140108,000000,24.4586,24.9096,24.4285,24.8801,17263.8,0
+HERZ.US,D,20140109,000000,24.7299,24.9706,24.6992,24.7299,12250.400000000001,0
+HERZ.US,D,20140110,000000,24.8493,24.8493,24.4586,24.8493,1560.4700000000003,0
+HERZ.US,D,20140113,000000,25.3023,25.3023,24.4893,24.6696,5875.950000000001,0
+HERZ.US,D,20140114,000000,24.6992,24.6992,24.6992,24.6992,99.8468,0
+HERZ.US,D,20140115,000000,24.64,24.6992,24.5787,24.6094,2623.4300000000003,0
+HERZ.US,D,20140116,000000,24.6696,24.7299,24.6633,24.7299,493.88800000000003,0
+HERZ.US,D,20140117,000000,24.9706,24.9706,24.7299,24.9706,1028.99,0
+HERZ.US,D,20140121,000000,25.3023,25.3324,24.7595,24.7595,5145.81,0
+HERZ.US,D,20140122,000000,24.5184,24.7595,24.5184,24.6992,1792.93,0
+HERZ.US,D,20140123,000000,24.4893,24.4893,24.4285,24.4586,896.207,0
+HERZ.US,D,20140124,000000,24.1263,24.3981,23.7661,23.7661,4980.780000000001,0
+HERZ.US,D,20140127,000000,23.8568,24.1575,23.7359,24.0967,5875.950000000001,0
+HERZ.US,D,20140128,000000,23.7952,24.2254,23.7952,24.2254,1140.73,0
+HERZ.US,D,20140129,000000,24.0671,24.0671,23.5242,23.9761,398.35200000000003,0
+HERZ.US,D,20140130,000000,23.7359,24.549,23.6449,24.1263,9163.14,0
+HERZ.US,D,20140131,000000,23.8821,24.381,23.8821,24.381,4786.61,0
+HERZ.US,D,20140203,000000,24.1263,24.2464,23.435,23.6449,3400.3,0
+HERZ.US,D,20140204,000000,23.435,23.555,23.2837,23.555,1599.96,0
+HERZ.US,D,20140205,000000,23.2831,23.5841,22.832,23.4936,9173.49,0
+HERZ.US,D,20140206,000000,23.3435,23.5829,23.1335,23.4646,1101.59,0
+HERZ.US,D,20140207,000000,23.4646,23.4936,23.4646,23.4936,1763.4400000000003,0
+HERZ.US,D,20140210,000000,23.4936,23.6449,23.3752,23.435,1299.73,0
+HERZ.US,D,20140211,000000,23.6449,24.6696,23.6147,24.0365,9237.289999999999,0
+HERZ.US,D,20140212,000000,24.0676,24.0834,24.0365,24.0671,1608.58,0
+HERZ.US,D,20140213,000000,24.0365,24.2464,24.0365,24.2464,2186.11,0
+HERZ.US,D,20140214,000000,24.2464,24.2775,24.1604,24.2775,1732.23,0
+HERZ.US,D,20140218,000000,24.31,24.4893,23.79,24.3981,2286.4700000000003,0
+HERZ.US,D,20140219,000000,24.0068,24.1263,23.5242,23.5545,1308.18,0
+HERZ.US,D,20140220,000000,24.3981,24.4285,23.5545,24.2184,3166.81,0
+HERZ.US,D,20140221,000000,24.5861,24.5861,24.2805,24.4109,280.571,0
+HERZ.US,D,20140224,000000,24.4586,24.549,24.3079,24.4578,4305.13,0
+HERZ.US,D,20140225,000000,24.1575,24.2775,23.9158,23.9464,2404.42,0
+HERZ.US,D,20140226,000000,23.6449,24.0433,23.6449,23.9761,4376.87,0
+HERZ.US,D,20140227,000000,23.9464,24.0967,23.9158,24.0068,463.70900000000006,0
+HERZ.US,D,20140228,000000,24.0068,24.1575,23.9761,24.0365,1295.0700000000002,0
+HERZ.US,D,20140303,000000,24.1872,24.2184,23.5841,23.7054,1712.7400000000002,0
+HERZ.US,D,20140304,000000,23.5841,24.2464,23.5841,24.1263,5889.580000000001,0
+HERZ.US,D,20140305,000000,24.0967,24.1575,24.0967,24.0967,801.533,0
+HERZ.US,D,20140306,000000,24.1872,24.2184,24.0068,24.0068,3151.98,0
+HERZ.US,D,20140307,000000,24.0967,24.0967,23.972,24.0061,2038.15,0
+HERZ.US,D,20140310,000000,24.0671,24.0671,23.6751,23.9158,4606.740000000001,0
+HERZ.US,D,20140311,000000,23.8568,23.9761,23.7952,23.7952,1197.98,0
+HERZ.US,D,20140312,000000,23.6449,23.7836,23.4936,23.7359,8147.25,0
+HERZ.US,D,20140313,000000,23.6147,23.7626,23.6147,23.619,3188.0200000000004,0
+HERZ.US,D,20140314,000000,23.9464,23.9464,23.6147,23.7054,1291.28,0
+HERZ.US,D,20140317,000000,23.7952,23.8862,23.7952,23.8568,2226.8,0
+HERZ.US,D,20140318,000000,23.9464,24.0676,23.9464,24.0676,1081.58,0
+HERZ.US,D,20140319,000000,24.0967,24.2464,24.0967,24.2464,2437.88,0
+HERZ.US,D,20140320,000000,24.0967,24.2439,24.0967,24.2439,301.264,0
+HERZ.US,D,20140321,000000,24.3079,24.4586,24.1436,24.3981,2057.98,0
+HERZ.US,D,20140324,000000,24.2464,24.2464,24.2034,24.2464,1383.54,0
+HERZ.US,D,20140325,000000,24.1263,24.2464,24.1263,24.2464,331.788,0
+HERZ.US,D,20140326,000000,24.2464,25.4531,24.0365,24.5787,82433.90000000001,0
+HERZ.US,D,20140327,000000,24.3378,24.7595,24.1872,24.3378,30755,0
+HERZ.US,D,20140328,000000,24.3674,24.6691,24.3472,24.5787,6372.080000000001,0
+HERZ.US,D,20140331,000000,24.64,24.64,24.3981,24.6094,2948.15,0
+HERZ.US,D,20140401,000000,24.6094,24.7595,24.4893,24.6226,4585.1900000000005,0
+HERZ.US,D,20140402,000000,24.6992,24.8493,24.6992,24.7306,1491.66,0
+HERZ.US,D,20140403,000000,24.6992,24.8145,24.6992,24.8145,1694.8000000000002,0
+HERZ.US,D,20140404,000000,24.8193,25.2108,24.8193,24.8193,2515.13,0
+HERZ.US,D,20140407,000000,24.7149,24.7595,24.2775,24.3994,5687.990000000001,0
+HERZ.US,D,20140408,000000,24.3981,24.3981,24.2775,24.2775,544.415,0
+HERZ.US,D,20140409,000000,24.1872,24.64,24.1872,24.6047,1574.6100000000001,0
+HERZ.US,D,20140410,000000,24.4081,24.4081,24.0967,24.0967,2437.19,0
+HERZ.US,D,20140411,000000,24.0967,24.0967,24.0068,24.0671,2757.9400000000005,0
+HERZ.US,D,20140414,000000,24.0068,24.0967,24.0068,24.012,3791.76,0
+HERZ.US,D,20140415,000000,23.993,24.0967,23.9464,24.0341,1777.75,0
+HERZ.US,D,20140416,000000,24.0671,24.1872,24.0671,24.1872,1331.29,0
+HERZ.US,D,20140417,000000,24.2184,24.3079,24.2184,24.2184,1364.4,0
+HERZ.US,D,20140421,000000,24.2775,24.2775,24.2464,24.2775,325.235,0
+HERZ.US,D,20140422,000000,24.2805,24.4285,24.2464,24.4017,4384.46,0
+HERZ.US,D,20140423,000000,24.2793,24.546,24.2793,24.4578,722.725,0
+HERZ.US,D,20140424,000000,24.5184,24.5184,24.2464,24.2775,3057.48,0
+HERZ.US,D,20140425,000000,24.0068,24.2775,23.9464,24.2184,1102.45,0
+HERZ.US,D,20140428,000000,24.2184,24.4893,24.2184,24.3079,228.147,0
+HERZ.US,D,20140429,000000,24.4285,24.5787,24.1263,24.3981,1257.3100000000002,0
+HERZ.US,D,20140430,000000,24.1982,24.1982,24.1581,24.1581,459.39799999999997,0
+HERZ.US,D,20140501,000000,24.3079,24.5165,24.2464,24.4586,564.763,0
+HERZ.US,D,20140502,000000,24.3989,24.3989,24.3981,24.3981,371.968,0
+HERZ.US,D,20140505,000000,24.2781,24.2781,24.2775,24.2775,204.34900000000002,0
+HERZ.US,D,20140506,000000,24.5154,24.5154,24.5154,24.5154,33.2822,0
+HERZ.US,D,20140507,000000,24.2464,24.3674,24.2464,24.3674,155.029,0
+HERZ.US,D,20140508,000000,24.3953,24.3953,24.1872,24.1872,759.2840000000001,0
+HERZ.US,D,20140509,000000,24.5184,24.5184,24.3378,24.3378,569.419,0
+HERZ.US,D,20140512,000000,24.4893,24.5787,24.4586,24.5787,1862.7700000000002,0
+HERZ.US,D,20140513,000000,24.549,25.0006,24.549,24.549,2721.73,0
+HERZ.US,D,20140514,000000,24.5184,24.5184,24.3674,24.3674,1395.6100000000001,0
+HERZ.US,D,20140515,000000,24.2464,24.3502,24.0967,24.1263,1227.3,0
+HERZ.US,D,20140516,000000,24.0973,24.0973,24.0973,24.0973,114.677,0
+HERZ.US,D,20140520,000000,24.3674,24.3674,24.0967,24.0967,685.821,0
+HERZ.US,D,20140521,000000,24.2464,24.3378,24.2464,24.3378,79.8429,0
+HERZ.US,D,20140522,000000,24.3981,24.549,24.3797,24.549,1162.6299999999999,0
+HERZ.US,D,20140523,000000,25.0273,25.0273,25.0273,25.0273,33.2822,0
+HERZ.US,D,20140527,000000,24.64,25.1207,24.64,24.6696,224.008,0
+HERZ.US,D,20140528,000000,24.7142,24.9706,24.5184,24.6886,2532.21,0
+HERZ.US,D,20140529,000000,24.64,24.9096,24.5787,24.8493,1793.1000000000001,0
+HERZ.US,D,20140530,000000,24.7306,24.97,24.7306,24.97,1413.54,0
+HERZ.US,D,20140602,000000,24.7299,24.9086,24.6992,24.7299,2142.48,0
+HERZ.US,D,20140603,000000,24.9404,24.9706,24.6094,24.7897,5756.450000000001,0
+HERZ.US,D,20140604,000000,24.6696,24.7595,24.5787,24.6094,3899.1900000000005,0
+HERZ.US,D,20140605,000000,24.549,24.6111,24.4586,24.549,5989.080000000001,0
+HERZ.US,D,20140606,000000,24.549,24.7595,24.549,24.5936,8294.87,0
+HERZ.US,D,20140609,000000,24.3981,24.7897,24.3981,24.5184,11808.800000000001,0
+HERZ.US,D,20140610,000000,24.4586,24.7299,24.3981,24.5184,7005.310000000001,0
+HERZ.US,D,20140611,000000,24.4586,24.64,24.0967,24.64,14375.5,0
+HERZ.US,D,20140612,000000,24.2775,24.4285,24.1263,24.2926,8220.72,0
+HERZ.US,D,20140613,000000,24.4893,24.4893,24.2184,24.2184,1183.84,0
+HERZ.US,D,20140616,000000,24.2464,24.2775,24.2464,24.2775,4055.09,0
+HERZ.US,D,20140617,000000,24.2775,24.3981,24.2718,24.3674,1048.3,0
+HERZ.US,D,20140618,000000,24.4586,24.4586,24.2266,24.3674,5839.22,0
+HERZ.US,D,20140619,000000,24.2464,24.4586,24.1663,24.4285,8970.34,0
+HERZ.US,D,20140620,000000,24.1964,24.549,24.1964,24.4285,2421.67,0
+HERZ.US,D,20140623,000000,24.549,24.64,24.3674,24.549,4222.530000000001,0
+HERZ.US,D,20140624,000000,24.3981,24.603,24.3981,24.3981,5699.540000000001,0
+HERZ.US,D,20140625,000000,24.2775,24.4893,24.2775,24.4893,2125.4,0
+HERZ.US,D,20140626,000000,24.3981,24.4586,24.2775,24.3674,2602.3900000000003,0
+HERZ.US,D,20140627,000000,24.2805,24.549,24.2805,24.549,5354.3,0
+HERZ.US,D,20140630,000000,24.549,24.64,24.549,24.549,539.931,0
+HERZ.US,D,20140701,000000,24.7897,24.8193,24.7595,24.8193,774.114,0
+HERZ.US,D,20140702,000000,24.6696,24.7897,24.3674,24.6094,3353.2300000000005,0
+HERZ.US,D,20140703,000000,24.64,24.8801,24.64,24.6992,1937.61,0
+HERZ.US,D,20140707,000000,24.6696,24.7595,24.6094,24.7595,3475.84,0
+HERZ.US,D,20140708,000000,24.8493,24.8493,24.1575,24.4285,7492.82,0
+HERZ.US,D,20140709,000000,24.5175,24.5175,24.3378,24.4285,1981.76,0
+HERZ.US,D,20140710,000000,24.3378,24.3981,24.1518,24.3674,5248.9400000000005,0
+HERZ.US,D,20140711,000000,24.4285,24.4625,24.3674,24.4586,1677.21,0
+HERZ.US,D,20140714,000000,24.5787,24.5787,24.4586,24.5787,1273.8600000000001,0
+HERZ.US,D,20140715,000000,24.549,24.5787,24.5184,24.5184,912.417,0
+HERZ.US,D,20140716,000000,24.5184,24.5925,24.4893,24.549,1940.5400000000002,0
+HERZ.US,D,20140717,000000,24.5188,24.5188,24.4893,24.5184,1279.38,0
+HERZ.US,D,20140718,000000,24.4285,24.6696,24.4285,24.549,722.0350000000001,0
+HERZ.US,D,20140721,000000,24.6992,24.6992,24.4285,24.4285,532.171,0
+HERZ.US,D,20140722,000000,24.5787,24.6318,24.5787,24.6094,1123.49,0
+HERZ.US,D,20140723,000000,24.6332,24.6332,24.5787,24.5787,1567.19,0
+HERZ.US,D,20140724,000000,24.5787,24.7422,24.4893,24.7422,1026.23,0
+HERZ.US,D,20140725,000000,24.7595,24.7595,24.5184,24.6992,1109.17,0
+HERZ.US,D,20140728,000000,24.7299,24.7897,24.4586,24.4893,3980.76,0
+HERZ.US,D,20140729,000000,24.6094,24.6094,24.4586,24.5316,2010.9,0
+HERZ.US,D,20140730,000000,24.5269,24.5634,24.4893,24.5634,1521.15,0
+HERZ.US,D,20140731,000000,24.4586,24.4586,24.1872,24.2184,5987.01,0
+HERZ.US,D,20140801,000000,24.2184,24.2184,24.1263,24.1575,2420.81,0
+HERZ.US,D,20140804,000000,24.1263,24.1581,24.1263,24.1581,807.741,0
+HERZ.US,D,20140805,000000,24.1575,24.3674,24.1263,24.3674,885.515,0
+HERZ.US,D,20140806,000000,24.0967,24.0967,24.0068,24.0555,1512.0100000000002,0
+HERZ.US,D,20140807,000000,24.0671,24.0752,24.0365,24.0365,1881.3900000000003,0
+HERZ.US,D,20140808,000000,24.0068,24.1872,24.0068,24.1575,2080.2200000000003,0
+HERZ.US,D,20140811,000000,24.0365,24.1872,24.0068,24.0914,1030.19,0
+HERZ.US,D,20140812,000000,24.1529,24.1529,24.0068,24.0671,863.2690000000001,0
+HERZ.US,D,20140813,000000,24.1872,24.1872,24.0671,24.0671,1164.01,0
+HERZ.US,D,20140814,000000,24.1575,24.3378,24.1575,24.2775,14391.300000000001,0
+HERZ.US,D,20140815,000000,24.1872,24.3981,24.0967,24.2464,3548.7800000000007,0
+HERZ.US,D,20140818,000000,24.3378,24.4893,24.3378,24.4893,1763.4400000000003,0
+HERZ.US,D,20140819,000000,24.64,24.64,24.2775,24.5385,5913.55,0
+HERZ.US,D,20140820,000000,24.549,24.549,24.2775,24.4586,3869.36,0
+HERZ.US,D,20140821,000000,24.3079,24.549,24.3079,24.5184,1618.93,0
+HERZ.US,D,20140822,000000,24.4285,24.549,24.4285,24.549,1175.91,0
+HERZ.US,D,20140825,000000,24.549,24.7299,24.3079,24.7299,2470.3,0
+HERZ.US,D,20140826,000000,24.5787,24.7897,24.5368,24.5368,1982.1000000000001,0
+HERZ.US,D,20140827,000000,24.64,24.8801,24.6094,24.8801,565.798,0
+HERZ.US,D,20140828,000000,24.5184,24.64,24.5184,24.5184,1175.22,0
+HERZ.US,D,20140829,000000,24.5184,24.8801,24.5184,24.7595,1945.0200000000002,0
+HERZ.US,D,20140902,000000,24.7897,24.9404,24.7595,24.9096,3287.87,0
+HERZ.US,D,20140903,000000,24.8493,25.0006,24.7897,24.8193,11406.5,0
+HERZ.US,D,20140904,000000,24.8493,25.085,24.8493,24.9706,1645.6599999999999,0
+HERZ.US,D,20140905,000000,24.8493,25.0913,24.76,25.0913,3169.23,0
+HERZ.US,D,20140908,000000,25.0906,25.0906,25.0906,25.0906,33.2822,0
+HERZ.US,D,20140909,000000,25.0309,25.0309,24.8801,25.0006,265.395,0
+HERZ.US,D,20140910,000000,24.8493,24.8493,24.6992,24.7897,329.54600000000005,0
+HERZ.US,D,20140911,000000,24.7299,24.7299,24.6696,24.6696,65.8747,0
+HERZ.US,D,20140912,000000,24.4893,24.9096,24.4893,24.5787,3187.51,0
+HERZ.US,D,20140915,000000,24.6243,24.6243,24.4285,24.4285,578.5590000000001,0
+HERZ.US,D,20140916,000000,24.5787,24.5787,24.3981,24.4586,840.506,0
+HERZ.US,D,20140917,000000,24.4285,24.9404,24.3981,24.6992,456.294,0
+HERZ.US,D,20140918,000000,24.8193,24.8193,24.4285,24.4285,1606.3400000000001,0
+HERZ.US,D,20140919,000000,24.3981,24.549,24.3981,24.549,515.2710000000001,0
+HERZ.US,D,20140922,000000,24.3981,24.5033,24.2184,24.2775,310.749,0
+HERZ.US,D,20140923,000000,24.2464,24.2464,24.1263,24.1575,1204.0200000000002,0
+HERZ.US,D,20140924,000000,24.1575,24.2464,24.1575,24.1575,631.673,0
+HERZ.US,D,20140925,000000,24.3981,24.4586,23.435,23.8568,8722.02,0
+HERZ.US,D,20140926,000000,24.0967,24.0967,23.7661,24.0365,1350.7700000000002,0
+HERZ.US,D,20140929,000000,24.1327,24.1327,23.9158,24.0365,1643.2400000000002,0
+HERZ.US,D,20140930,000000,24.0967,24.0967,23.9464,24.0967,3105.7700000000004,0
+HERZ.US,D,20141001,000000,23.8862,23.8862,23.5841,23.7952,6362.6,0
+HERZ.US,D,20141002,000000,23.8568,23.9274,22.9834,23.504,8172.43,0
+HERZ.US,D,20141003,000000,23.5545,23.7952,23.4936,23.7952,3945.9300000000003,0
+HERZ.US,D,20141006,000000,23.9761,24.0671,23.3752,23.3752,4737.8,0
+HERZ.US,D,20141007,000000,21.9892,21.9892,20.9944,21.4587,16123.7,0
+HERZ.US,D,20141008,000000,21.3857,21.808,21.1729,21.7777,15328.400000000001,0
+HERZ.US,D,20141009,000000,21.6269,21.7777,21.1293,21.2048,7246.22,0
+HERZ.US,D,20141010,000000,21.417,21.417,20.9044,21.0251,2780.1900000000005,0
+HERZ.US,D,20141013,000000,20.9944,21.0256,20.4829,20.4829,3959.0300000000007,0
+HERZ.US,D,20141014,000000,20.5432,20.814,20.2107,20.3314,6932.02,0
+HERZ.US,D,20141015,000000,19.8798,20.1506,19.2187,19.428,14331,0
+HERZ.US,D,20141016,000000,19.7295,20.5432,19.2777,20.0298,8657.52,0
+HERZ.US,D,20141017,000000,20.3314,21.0853,20.0298,20.4527,10619.800000000001,0
+HERZ.US,D,20141020,000000,20.4833,20.7535,20.3314,20.4829,22617.9,0
+HERZ.US,D,20141021,000000,20.6933,20.9044,20.5727,20.8731,8712.36,0
+HERZ.US,D,20141022,000000,21.0539,21.2958,21.0539,21.2355,17977.4,0
+HERZ.US,D,20141023,000000,21.265,21.808,21.265,21.5673,15665.400000000001,0
+HERZ.US,D,20141024,000000,21.5666,21.8694,21.5011,21.8694,7082.389999999999,0
+HERZ.US,D,20141027,000000,21.6269,21.8694,21.6269,21.808,3530.5,0
+HERZ.US,D,20141028,000000,21.808,22.049,21.7179,22.049,4342.21,0
+HERZ.US,D,20141029,000000,22.0189,22.3205,21.9278,21.9278,1927.95,0
+HERZ.US,D,20141030,000000,21.7481,22.1094,21.6871,21.9892,11681.7,0
+HERZ.US,D,20141031,000000,22.5918,22.5918,22.2886,22.5455,5889.580000000001,0
+HERZ.US,D,20141103,000000,22.5317,22.5918,22.3495,22.3495,11931.6,0
+HERZ.US,D,20141104,000000,22.3495,22.5601,22.2288,22.4996,7544.380000000001,0
+HERZ.US,D,20141105,000000,22.4701,22.4996,22.4405,22.4701,3247,0
+HERZ.US,D,20141106,000000,22.5675,22.6517,22.5675,22.5813,708.412,0
+HERZ.US,D,20141107,000000,22.5918,22.6805,22.4405,22.6203,1078.65,0
+HERZ.US,D,20141110,000000,22.3495,22.7119,22.3495,22.4104,5597.280000000001,0
+HERZ.US,D,20141111,000000,22.5601,22.5918,22.4297,22.5918,3806.0699999999997,0
+HERZ.US,D,20141112,000000,22.6203,22.7404,22.4701,22.7119,1626,0
+HERZ.US,D,20141113,000000,22.7404,22.7404,22.5918,22.5918,2252.15,0
+HERZ.US,D,20141114,000000,22.4701,22.7119,22.4701,22.4701,1339.2200000000003,0
+HERZ.US,D,20141117,000000,22.5317,22.5918,22.3495,22.5601,2472.3700000000003,0
+HERZ.US,D,20141118,000000,22.5918,22.6203,22.4996,22.5918,5178.2300000000005,0
+HERZ.US,D,20141119,000000,22.4655,22.4655,22.4104,22.4104,598.391,0
+HERZ.US,D,20141120,000000,22.3205,22.5918,22.2886,22.3495,3287.1800000000003,0
+HERZ.US,D,20141121,000000,22.4104,22.7119,22.3495,22.3495,3911.61,0
+HERZ.US,D,20141124,000000,22.3495,22.5317,22.2288,22.4996,8855.49,0
+HERZ.US,D,20141125,000000,22.5601,22.5601,22.4405,22.4996,3153.71,0
+HERZ.US,D,20141126,000000,22.5317,22.5918,22.3205,22.5918,7017.380000000001,0
+HERZ.US,D,20141128,000000,22.4996,22.5918,22.4405,22.5601,6768.880000000001,0
+HERZ.US,D,20141201,000000,22.2886,22.3495,21.5359,21.5359,28336.800000000003,0
+HERZ.US,D,20141202,000000,21.8966,21.8966,21.2361,21.2361,19293,0
+HERZ.US,D,20141203,000000,21.5673,21.6871,21.2958,21.2958,16551.100000000002,0
+HERZ.US,D,20141204,000000,21.446,21.446,21.0853,21.2958,19730.800000000003,0
+HERZ.US,D,20141205,000000,21.4763,21.8369,21.446,21.7777,9764.12,0
+HERZ.US,D,20141208,000000,21.5962,21.5962,20.9044,21.446,10981.7,0
+HERZ.US,D,20141209,000000,21.265,21.446,21.1149,21.2958,9362.83,0
+HERZ.US,D,20141210,000000,21.2361,21.4763,21.0853,21.0853,6863.389999999999,0
+HERZ.US,D,20141211,000000,21.0853,21.5359,21.0853,21.265,4834.030000000001,0
+HERZ.US,D,20141212,000000,21.0853,21.1149,20.8731,20.9333,3618.8,0
+HERZ.US,D,20141215,000000,20.9044,21.2361,20.7184,20.8447,40426.200000000004,0
+HERZ.US,D,20141216,000000,20.9333,20.9333,20.5118,20.5118,19781.300000000003,0
+HERZ.US,D,20141217,000000,21.8369,30.2418,21.326,26.4464,8088919.600000001,0
+HERZ.US,D,20141218,000000,28.4347,29.3387,26.6579,27.7112,1733354.9000000001,0
+HERZ.US,D,20141219,000000,28.9161,35.6898,28.163,35.1499,2602256.5,0
+HERZ.US,D,20141222,000000,34.3051,45.0968,32.8953,37.169,3720517.3000000003,0
+HERZ.US,D,20141223,000000,39.4586,42.6253,36.9013,42.5296,2100113.6,0
+HERZ.US,D,20141224,000000,40.4246,40.7853,33.285,33.8864,890713.5,0
+HERZ.US,D,20141226,000000,34.4738,35.7542,30.327,30.6465,845366.8,0
+HERZ.US,D,20141229,000000,29.2421,31.6022,28.7294,29.721,501980.7,0
+HERZ.US,D,20141230,000000,30.1037,31.9218,28.7636,29.0189,337389.2,0
+HERZ.US,D,20141231,000000,29.3697,29.6879,27.5812,28.3797,293985.9,0
+HERZ.US,D,20150102,000000,28.3797,30.8692,28.1239,29.4653,339297.9,0
+HERZ.US,D,20150105,000000,28.8588,29.4335,27.7738,28.6667,148514.9,0
+HERZ.US,D,20150106,000000,28.1558,28.3861,27.2617,28.0928,133611.7,0
+HERZ.US,D,20150107,000000,27.997,28.1558,26.1135,26.3687,150585,0
+HERZ.US,D,20150108,000000,25.921,28.4754,25.921,27.2304,167059.2,0
+HERZ.US,D,20150109,000000,28.4122,28.6667,26.5914,26.784,125885.6,0
+HERZ.US,D,20150112,000000,26.6569,26.8163,26.1762,26.3999,61012,0
+HERZ.US,D,20150113,000000,26.3044,27.3017,26.0162,26.5275,53818.8,0
+HERZ.US,D,20150114,000000,25.921,26.784,25.5708,26.3687,80402.8,0
+HERZ.US,D,20150115,000000,29.4653,30.4239,27.2936,27.9327,508726.7,0
+HERZ.US,D,20150116,000000,28.3164,28.6029,26.8789,27.9008,138951.4,0
+HERZ.US,D,20150120,000000,27.9327,29.5285,27.9008,28.5073,119598.1,0
+HERZ.US,D,20150121,000000,28.7294,30.327,28.1239,29.4653,232867.90000000002,0
+HERZ.US,D,20150122,000000,30.262,31.7314,29.5285,31.0601,286576.5,0
+HERZ.US,D,20150123,000000,31.9218,31.9218,29.4966,30.0718,166403.5,0
+HERZ.US,D,20150126,000000,29.2727,29.6572,27.8689,28.3797,83347,0
+HERZ.US,D,20150127,000000,27.8375,29.2727,27.8049,28.9225,40084,0
+HERZ.US,D,20150128,000000,29.2727,29.6538,28.4122,28.5386,66311.7,0
+HERZ.US,D,20150129,000000,28.9863,28.9863,27.5812,27.8375,33020.3,0
+HERZ.US,D,20150130,000000,28.0928,29.848,27.6143,28.6029,59519.200000000004,0
+HERZ.US,D,20150202,000000,28.5711,29.0189,28.5711,28.6029,15398.400000000001,0
+HERZ.US,D,20150203,000000,28.4499,28.7683,27.9645,28.4122,32966.3,0
+HERZ.US,D,20150204,000000,27.997,29.0189,27.8049,27.8375,64389.100000000006,0
+HERZ.US,D,20150205,000000,28.4435,28.4435,27.5174,27.7095,37746,0
+HERZ.US,D,20150206,000000,27.7095,28.0928,27.2936,27.4861,30209.600000000002,0
+HERZ.US,D,20150209,000000,27.8375,28.2521,27.1346,27.4542,66648.5,0
+HERZ.US,D,20150210,000000,27.2617,27.9327,27.2617,27.8689,20531.300000000003,0
+HERZ.US,D,20150211,000000,27.997,28.0609,27.2617,27.3586,12707.1,0
+HERZ.US,D,20150212,000000,27.4542,28.8906,27.3586,28.1239,81878.3,0
+HERZ.US,D,20150213,000000,28.5073,28.8588,27.6775,27.7101,60244.700000000004,0
+HERZ.US,D,20150217,000000,27.9008,28.1234,27.2936,27.4861,37265.9,0
+HERZ.US,D,20150218,000000,27.6143,27.7738,27.2948,27.4861,14940.6,0
+HERZ.US,D,20150219,000000,27.5499,28.0284,27.3962,27.8521,20283.2,0
+HERZ.US,D,20150220,000000,28.0928,28.9538,27.9645,28.5386,61882,0
+HERZ.US,D,20150223,000000,28.7294,30.3908,28.5711,29.9756,106959.70000000001,0
+HERZ.US,D,20150224,000000,29.8799,30.2303,29.5285,29.848,23941.800000000003,0
+HERZ.US,D,20150225,000000,29.6879,30.135,29.2727,29.4016,24268.9,0
+HERZ.US,D,20150226,000000,30.2627,30.2627,29.0825,30.0718,30590.5,0
+HERZ.US,D,20150227,000000,31.0601,33.2003,30.6465,32.4029,206178.6,0
+HERZ.US,D,20150302,000000,33.1702,35.0502,33.041,34.5063,208406.80000000002,0
+HERZ.US,D,20150303,000000,35.0862,35.215,33.7438,35.215,57576,0
+HERZ.US,D,20150304,000000,35.3396,35.4996,30.7092,30.806,152334.6,0
+HERZ.US,D,20150305,000000,30.9974,32.8814,30.9974,31.445,47488.9,0
+HERZ.US,D,20150306,000000,32.5927,32.5927,30.3908,30.7736,29320.600000000002,0
+HERZ.US,D,20150309,000000,30.4239,31.2519,30.4239,30.7428,13626.400000000001,0
+HERZ.US,D,20150310,000000,30.6777,30.806,28.0928,28.6667,77185.5,0
+HERZ.US,D,20150311,000000,28.7294,30.5184,28.4122,29.848,21676.7,0
+HERZ.US,D,20150312,000000,30.3908,30.454,29.6879,30.2303,17510.600000000002,0
+HERZ.US,D,20150313,000000,30.3908,30.6146,29.9124,29.9437,11058.5,0
+HERZ.US,D,20150316,000000,30.7736,31.862,30.0388,31.5395,36336.9,0
+HERZ.US,D,20150317,000000,31.6682,31.7611,30.4869,31.0924,16821.5,0
+HERZ.US,D,20150318,000000,30.7092,31.1256,30.0388,30.6146,15882,0
+HERZ.US,D,20150319,000000,30.4239,30.5508,29.5285,29.5285,15724.7,0
+HERZ.US,D,20150320,000000,29.7849,29.8799,29.2727,29.3697,15724.7,0
+HERZ.US,D,20150323,000000,29.7849,29.9124,29.2727,29.3697,12936.900000000001,0
+HERZ.US,D,20150324,000000,29.2727,30.0074,29.2727,29.721,12874.7,0
+HERZ.US,D,20150325,000000,30.0388,30.4869,29.721,29.9756,14597.2,0
+HERZ.US,D,20150326,000000,29.5285,29.9756,29.1451,29.5285,21081.9,0
+HERZ.US,D,20150327,000000,29.5935,29.9756,29.4335,29.4966,10055.5,0
+HERZ.US,D,20150330,000000,29.2421,29.9756,28.8906,29.0507,20580.5,0
+HERZ.US,D,20150331,000000,28.8906,30.167,28.8906,29.5743,12906.2,0
+HERZ.US,D,20150401,000000,29.9124,30.4869,29.4966,29.8799,32704,0
+HERZ.US,D,20150402,000000,30.1676,30.2303,29.6572,29.7849,16727.5,0
+HERZ.US,D,20150406,000000,29.7849,30.9974,29.7849,30.5508,28787.7,0
+HERZ.US,D,20150407,000000,30.7736,31.1256,30.1698,30.454,28981.7,0
+HERZ.US,D,20150408,000000,30.806,31.7947,30.3908,31.7947,33267.6,0
+HERZ.US,D,20150409,000000,31.7611,33.3605,31.445,31.7314,65745.5,0
+HERZ.US,D,20150410,000000,34.0946,34.0946,32.1793,32.752,71609.40000000001,0
+HERZ.US,D,20150413,000000,36.3631,36.392,33.3907,33.9976,156219,0
+HERZ.US,D,20150414,000000,34.316,36.392,32.9453,34.7967,184255.1,0
+HERZ.US,D,20150415,000000,35.1152,35.1152,33.5836,34.4738,58018.9,0
+HERZ.US,D,20150416,000000,34.0609,34.7638,33.0101,33.7438,40094.700000000004,0
+HERZ.US,D,20150417,000000,33.6758,33.7761,32.1793,32.7857,44293.8,0
+HERZ.US,D,20150420,000000,32.7857,33.3907,32.4029,32.8199,49448.100000000006,0
+HERZ.US,D,20150421,000000,33.2949,33.5165,32.6911,33.1024,19783.100000000002,0
+HERZ.US,D,20150422,000000,33.4891,33.5165,33.1024,33.4891,15954.900000000001,0
+HERZ.US,D,20150423,000000,33.5165,33.5165,33.2003,33.4585,11214.400000000001,0
+HERZ.US,D,20150424,000000,33.5165,33.5165,32.7174,32.7174,17193.600000000002,0
+HERZ.US,D,20150427,000000,32.7857,33.0745,31.3186,31.3806,29164,0
+HERZ.US,D,20150428,000000,31.8285,32.0922,31.22,31.3186,18131.5,0
+HERZ.US,D,20150429,000000,31.3186,31.7008,31.1256,31.4752,8677.01,0
+HERZ.US,D,20150430,000000,31.4752,31.7947,31.158,31.4752,6985.650000000001,0
+HERZ.US,D,20150501,000000,31.862,31.862,31.445,31.4752,5951.31,0
+HERZ.US,D,20150504,000000,31.8285,31.8285,31.347,31.445,10212.1,0
+HERZ.US,D,20150505,000000,31.5738,32.9453,31.445,32.1455,31074,0
+HERZ.US,D,20150506,000000,32.8814,32.8814,31.9218,32.1793,22286.800000000003,0
+HERZ.US,D,20150507,000000,32.2424,33.5165,32.2424,32.8199,20120.9,0
+HERZ.US,D,20150508,000000,33.2003,33.4585,32.6263,32.752,25248.300000000003,0
+HERZ.US,D,20150511,000000,32.6263,33.2003,32.6263,33.041,8614.24,0
+HERZ.US,D,20150512,000000,33.0745,33.3291,32.9115,33.1354,6268.62,0
+HERZ.US,D,20150513,000000,33.4585,33.4585,32.3682,32.8199,13553.1,0
+HERZ.US,D,20150514,000000,33.2003,33.2003,32.1153,32.1793,17416.8,0
+HERZ.US,D,20150515,000000,32.1793,32.7149,31.9785,32.2766,5475.880000000001,0
+HERZ.US,D,20150518,000000,32.1455,32.8512,32.1455,32.701,14753,0
+HERZ.US,D,20150519,000000,32.8814,33.041,32.8814,32.8877,8285.380000000001,0
+HERZ.US,D,20150520,000000,33.041,33.3605,32.5927,33.2003,20236.100000000002,0
+HERZ.US,D,20150521,000000,33.2003,33.8689,32.9453,33.7761,13876.800000000001,0
+HERZ.US,D,20150522,000000,33.8689,34.316,33.0745,33.6179,35867.4,0
+HERZ.US,D,20150526,000000,33.7438,34.1259,33.6758,34.0609,20508.600000000002,0
+HERZ.US,D,20150527,000000,34.3485,35.0212,33.8689,34.6988,17824.2,0
+HERZ.US,D,20150528,000000,35.1152,35.8208,34.4169,35.2438,46488.4,0
+HERZ.US,D,20150529,000000,35.9148,37.6666,34.3485,37.5112,132537.4,0
+HERZ.US,D,20150601,000000,37.5112,38.2779,36.392,37.6666,60382.600000000006,0
+HERZ.US,D,20150602,000000,38.0843,38.1183,36.4334,36.6808,70992.1,0
+HERZ.US,D,20150603,000000,36.9968,36.9968,35.4307,35.6858,59361.4,0
+HERZ.US,D,20150604,000000,35.3396,36.5863,35.1794,35.5622,22459.800000000003,0
+HERZ.US,D,20150605,000000,35.5622,35.9148,35.1794,35.6597,17604.9,0
+HERZ.US,D,20150608,000000,35.6597,35.978,34.668,35.0212,30291.800000000003,0
+HERZ.US,D,20150609,000000,35.1152,35.5929,34.7319,35.1152,11865,0
+HERZ.US,D,20150610,000000,35.9148,35.9148,34.5417,35.3727,29274.2,0
+HERZ.US,D,20150611,000000,34.8282,35.3396,34.563,34.9573,22768.800000000003,0
+HERZ.US,D,20150612,000000,35.0862,35.1152,34.2552,34.4738,14002.5,0
+HERZ.US,D,20150615,000000,34.2228,34.3485,33.9976,34.0609,14785.6,0
+HERZ.US,D,20150616,000000,34.9573,34.9573,34.0609,34.5747,11840.900000000001,0
+HERZ.US,D,20150617,000000,34.5417,34.6066,34.0946,34.1578,14503.900000000001,0
+HERZ.US,D,20150618,000000,34.1578,35.0502,34.0337,34.86,11433.7,0
+HERZ.US,D,20150619,000000,34.9573,35.1152,34.8926,34.9249,5481.91,0
+HERZ.US,D,20150622,000000,34.8926,35.1152,34.1578,34.8282,9648.060000000001,0
+HERZ.US,D,20150623,000000,35.0862,35.0862,33.5501,33.7761,19217.3,0
+HERZ.US,D,20150624,000000,33.9976,34.4169,32.3074,32.6263,31450.5,0
+HERZ.US,D,20150625,000000,32.5927,32.5927,31.2855,32.0522,66879.40000000001,0
+HERZ.US,D,20150626,000000,32.0522,32.7174,31.1256,31.445,26093.9,0
+HERZ.US,D,20150629,000000,31.445,31.7314,30.966,30.9974,19108.3,0
+HERZ.US,D,20150630,000000,30.7736,31.0566,30.0718,30.1832,29914.300000000003,0
+HERZ.US,D,20150701,000000,32.8512,34.316,31.1256,32.6598,171787.7,0
+HERZ.US,D,20150702,000000,33.2311,33.5165,31.9218,32.2116,36494,0
+HERZ.US,D,20150706,000000,32.2116,32.2116,31.6022,32.0818,18732.2,0
+HERZ.US,D,20150707,000000,31.7008,32.2424,31.7008,31.989,20862.600000000002,0
+HERZ.US,D,20150708,000000,31.7611,31.7611,29.848,30.9335,36494,0
+HERZ.US,D,20150709,000000,31.22,33.5165,31.22,32.4029,37276.6,0
+HERZ.US,D,20150710,000000,32.6598,32.6911,31.9554,32.2424,16226.7,0
+HERZ.US,D,20150713,000000,32.0174,32.0174,31.4752,31.6022,16571.2,0
+HERZ.US,D,20150714,000000,31.7947,32.1455,31.5395,32.0818,15188,0
+HERZ.US,D,20150715,000000,31.8285,32.0818,31.6346,31.7611,3324.9500000000003,0
+HERZ.US,D,20150716,000000,31.892,32.4681,31.6022,32.0818,16664.4,0
+HERZ.US,D,20150717,000000,32.2766,32.5584,31.9554,32.0174,11559.1,0
+HERZ.US,D,20150720,000000,33.1702,33.5165,32.4326,33.1702,35272.4,0
+HERZ.US,D,20150721,000000,33.5165,33.7438,32.7174,32.9453,22647.9,0
+HERZ.US,D,20150722,000000,32.9754,33.0745,32.1455,32.2116,15223.7,0
+HERZ.US,D,20150723,000000,33.2003,33.2003,31.6346,32.5288,20643.4,0
+HERZ.US,D,20150724,000000,32.5288,32.5288,31.989,32.0522,6202.400000000001,0
+HERZ.US,D,20150727,000000,32.2766,32.2766,31.6682,31.7611,20549.300000000003,0
+HERZ.US,D,20150728,000000,31.7314,32.5288,31.6022,31.8285,16257.400000000001,0
+HERZ.US,D,20150729,000000,31.989,32.0174,31.2855,31.989,28568.4,0
+HERZ.US,D,20150730,000000,31.7611,32.0818,31.347,31.347,19954.300000000003,0
+HERZ.US,D,20150731,000000,31.5071,32.0522,31.445,31.6682,19296.600000000002,0
+HERZ.US,D,20150803,000000,31.862,32.3102,30.806,31.2519,57736.100000000006,0
+HERZ.US,D,20150804,000000,31.3186,31.6022,30.9974,31.158,12936.900000000001,0
+HERZ.US,D,20150805,000000,31.1256,31.445,30.966,30.9974,7455.57,0
+HERZ.US,D,20150806,000000,30.9023,31.0924,30.806,30.806,4878.5199999999995,0
+HERZ.US,D,20150807,000000,30.806,31.1256,30.0718,30.2627,13031.300000000001,0
+HERZ.US,D,20150810,000000,30.7428,30.8378,30.135,30.327,7925.310000000001,0
+HERZ.US,D,20150811,000000,30.327,30.4239,29.0831,29.0831,19214.3,0
+HERZ.US,D,20150812,000000,28.9538,29.4335,27.9645,29.4335,28787.7,0
+HERZ.US,D,20150813,000000,29.4335,30.806,28.2209,29.1451,48146.3,0
+HERZ.US,D,20150814,000000,28.9863,30.327,28.7636,30.1037,51498.8,0
+HERZ.US,D,20150817,000000,29.8799,30.1037,28.7294,30.0718,21019,0
+HERZ.US,D,20150818,000000,30.0074,30.1676,28.6355,28.7943,22241.100000000002,0
+HERZ.US,D,20150819,000000,28.5386,29.3053,27.4542,27.4542,66504,0
+HERZ.US,D,20150820,000000,27.2936,27.9327,26.8482,26.9752,21301.300000000003,0
+HERZ.US,D,20150821,000000,26.4958,28.3797,24.9642,25.0918,47300.8,0
+HERZ.US,D,20150824,000000,21.8983,24.7717,21.6119,24.0061,52875.3,0
+HERZ.US,D,20150825,000000,25.3145,26.0811,24.5808,25.4112,31826.800000000003,0
+HERZ.US,D,20150826,000000,25.3783,25.8566,25.1549,25.2513,8802.380000000001,0
+HERZ.US,D,20150827,000000,25.7297,26.7508,25.7297,25.9854,13563.300000000001,0
+HERZ.US,D,20150828,000000,26.0503,26.1135,25.5708,25.6027,12342.2,0
+HERZ.US,D,20150831,000000,25.5383,26.2093,25.5069,25.5069,14190.1,0
+HERZ.US,D,20150901,000000,25.6346,25.6346,24.7404,25.1549,18951.9,0
+HERZ.US,D,20150902,000000,25.3145,26.2724,25.0593,26.2724,12498.7,0
+HERZ.US,D,20150903,000000,26.6238,26.6238,26.0162,26.3368,9679.789999999999,0
+HERZ.US,D,20150904,000000,26.3368,26.3368,25.3475,25.5069,5043.55,0
+HERZ.US,D,20150908,000000,25.7609,26.4325,25.4426,26.1448,9836.2,0
+HERZ.US,D,20150909,000000,26.5594,26.5594,25.2826,25.2826,5982.700000000001,0
+HERZ.US,D,20150910,000000,25.4426,25.9535,24.4852,24.5808,15509,0
+HERZ.US,D,20150911,000000,24.2933,24.7404,24.2933,24.4522,7360.889999999999,0
+HERZ.US,D,20150914,000000,24.8048,25.1863,24.7079,24.8999,7173.79,0
+HERZ.US,D,20150915,000000,25.1549,25.1863,24.5165,24.7079,8958.960000000001,0
+HERZ.US,D,20150916,000000,24.5165,25.0918,24.5165,24.8048,6296.380000000001,0
+HERZ.US,D,20150917,000000,24.5808,25.0593,24.5808,24.8152,7391.760000000001,0
+HERZ.US,D,20150918,000000,25.4745,25.5069,24.4852,24.5808,15474.1,0
+HERZ.US,D,20150921,000000,24.7404,24.8048,24.6122,24.7079,15599.800000000001,0
+HERZ.US,D,20150922,000000,24.6122,24.7404,23.9424,24.6766,16508.100000000002,0
+HERZ.US,D,20150923,000000,24.3895,24.7404,23.9424,24.1977,16281.900000000001,0
+HERZ.US,D,20150924,000000,23.9424,25.0273,23.4949,23.9112,28304.5,0
+HERZ.US,D,20150925,000000,23.9738,24.262,23.272,24.1977,41599.9,0
+HERZ.US,D,20150928,000000,24.1348,24.3565,23.0482,23.1764,35567.5,0
+HERZ.US,D,20150929,000000,23.0158,23.1115,22.1865,22.3467,38874.8,0
+HERZ.US,D,20150930,000000,22.4736,23.0808,22.3467,22.378,10117.900000000001,0
+HERZ.US,D,20151001,000000,22.5699,22.9207,22.5368,22.6655,6390.71,0
+HERZ.US,D,20151002,000000,22.2184,23.0808,22.1865,22.5699,15631.400000000001,0
+HERZ.US,D,20151005,000000,22.7925,22.9514,22.6655,22.698,14939.7,0
+HERZ.US,D,20151006,000000,22.7292,23.1115,22.5061,22.5699,7894.27,0
+HERZ.US,D,20151007,000000,22.6342,23.0482,22.6342,22.9207,8819.28,0
+HERZ.US,D,20151008,000000,23.0158,23.5911,22.9514,23.4949,6578.68,0
+HERZ.US,D,20151009,000000,23.5598,23.9424,23.3683,23.8148,5575.900000000001,0
+HERZ.US,D,20151012,000000,24.2299,24.2299,23.6553,23.6553,2841.75,0
+HERZ.US,D,20151013,000000,23.7818,23.9424,23.4635,23.9424,7925.310000000001,0
+HERZ.US,D,20151014,000000,23.7818,23.7818,23.3683,23.3683,2349.41,0
+HERZ.US,D,20151015,000000,23.3033,23.5598,23.1444,23.3991,5512.950000000001,0
+HERZ.US,D,20151016,000000,23.3364,23.7505,23.3033,23.3991,6891.49,0
+HERZ.US,D,20151019,000000,23.1115,23.4635,22.698,22.7292,23689,0
+HERZ.US,D,20151020,000000,22.8251,23.1444,22.7292,22.9845,8927.75,0
+HERZ.US,D,20151021,000000,23.1764,23.2402,23.0808,23.1444,2944.53,0
+HERZ.US,D,20151022,000000,23.2071,23.8148,22.9845,23.4949,32515.5,0
+HERZ.US,D,20151023,000000,23.6235,23.7818,23.4949,23.5598,4323.07,0
+HERZ.US,D,20151026,000000,23.3683,23.7192,22.9207,23.2071,6985.650000000001,0
+HERZ.US,D,20151027,000000,23.272,23.3991,22.8574,22.8574,9898.28,0
+HERZ.US,D,20151028,000000,22.9845,23.0158,22.8882,23.0158,8332.810000000001,0
+HERZ.US,D,20151029,000000,22.9514,23.3364,22.9514,22.9514,5043.55,0
+HERZ.US,D,20151030,000000,22.9514,23.0482,22.8251,22.9207,6421.75,0
+HERZ.US,D,20151102,000000,22.7613,22.9845,22.7292,22.7292,4397.740000000001,0
+HERZ.US,D,20151103,000000,22.8251,23.7818,22.7613,23.3991,9961.400000000001,0
+HERZ.US,D,20151104,000000,23.272,23.272,22.963,23.1115,6043.57,0
+HERZ.US,D,20151105,000000,23.1764,23.4635,22.8251,22.8882,5732.4800000000005,0
+HERZ.US,D,20151106,000000,22.9207,23.0808,22.7925,22.8574,2411.67,0
+HERZ.US,D,20151109,000000,22.8251,22.9845,22.698,22.7925,8122.77,0
+HERZ.US,D,20151110,000000,22.6655,23.2071,22.4098,22.5368,12123,0
+HERZ.US,D,20151111,000000,22.4422,22.8882,22.4098,22.4422,10305.7,0
+HERZ.US,D,20151112,000000,22.4422,22.8251,22.4098,22.4098,2631.36,0
+HERZ.US,D,20151113,000000,22.3467,22.4098,21.1978,21.2605,27534.600000000002,0
+HERZ.US,D,20151116,000000,21.3248,22.2184,21.2286,21.8983,9084.160000000002,0
+HERZ.US,D,20151117,000000,21.9945,21.9945,21.3886,21.547,4949.22,0
+HERZ.US,D,20151118,000000,21.547,21.8026,21.547,21.547,4259.780000000001,0
+HERZ.US,D,20151119,000000,21.3886,21.8026,21.0695,21.2286,6547.12,0
+HERZ.US,D,20151120,000000,21.2936,21.8351,21.2936,21.7394,12373.2,0
+HERZ.US,D,20151123,000000,21.8351,22.0595,21.8026,21.9627,9271.95,0
+HERZ.US,D,20151124,000000,21.932,22.4736,21.8026,22.1546,5105.46,0
+HERZ.US,D,20151125,000000,21.9945,22.7292,21.1978,22.5699,24026.300000000003,0
+HERZ.US,D,20151127,000000,22.5368,22.7292,22.3467,22.378,1567.0200000000002,0
+HERZ.US,D,20151130,000000,22.4422,22.6655,22.1234,22.4422,7424.010000000001,0
+HERZ.US,D,20151201,000000,22.6655,22.6655,22.0595,22.2184,7630.6,0
+HERZ.US,D,20151202,000000,22.2184,22.3987,22.1546,22.1865,6612.3,0
+HERZ.US,D,20151203,000000,22.2497,22.2497,22.0908,22.1865,5808.01,0
+HERZ.US,D,20151204,000000,22.2828,22.3141,22.0908,22.2828,5137.540000000001,0
+HERZ.US,D,20151207,000000,22.0271,22.0271,21.6119,21.6119,9022.08,0
+HERZ.US,D,20151208,000000,21.2936,22.2978,21.2286,21.7076,10063.800000000001,0
+HERZ.US,D,20151209,000000,21.58,22.4422,21.2286,21.2605,40973.200000000004,0
+HERZ.US,D,20151210,000000,21.2605,21.4843,21.1978,21.2286,11245.6,0
+HERZ.US,D,20151211,000000,20.8457,21.3567,20.5901,20.814,15067.2,0
+HERZ.US,D,20151214,000000,20.814,21.0052,20.5901,20.6225,8832.730000000001,0
+HERZ.US,D,20151215,000000,20.5269,20.7187,20.0155,20.5901,19014.600000000002,0
+HERZ.US,D,20151216,000000,20.9097,21.4843,20.6858,21.4204,13470.1,0
+HERZ.US,D,20151217,000000,21.547,22.3467,21.547,22.1546,19891.2,0
+HERZ.US,D,20151218,000000,22.2497,22.2497,21.58,21.6437,8958.960000000001,0
+HERZ.US,D,20151221,000000,21.6762,22.1865,21.3886,21.4204,11997.400000000001,0
+HERZ.US,D,20151222,000000,21.5161,22.3467,21.0964,22.3141,11809.1,0
+HERZ.US,D,20151223,000000,22.5061,22.5699,22.0271,22.1865,10212.1,0
+HERZ.US,D,20151224,000000,22.3467,22.5699,22.0595,22.2497,4664.17,0
+HERZ.US,D,20151228,000000,22.2828,22.2828,21.8351,21.8351,4413.780000000001,0
+HERZ.US,D,20151229,000000,22.2271,22.6057,21.8026,22.0979,6959.09,0
+HERZ.US,D,20151230,000000,21.9013,22.1946,21.7372,21.7372,8768.92,0
+HERZ.US,D,20151231,000000,21.7047,21.8022,21.5086,21.6361,11913.6,0
+HERZ.US,D,20160104,000000,21.8351,22.0641,21.5742,22.0312,15192.900000000001,0
+HERZ.US,D,20160105,000000,22.0312,22.0312,21.9337,21.9998,2736.9,0
+HERZ.US,D,20160106,000000,21.7702,22.2271,21.5742,21.5742,18679.600000000002,0
+HERZ.US,D,20160107,000000,21.345,21.8022,19.7434,19.7434,26776,0
+HERZ.US,D,20160108,000000,19.94,20.6174,19.6124,19.6328,8768.58,0
+HERZ.US,D,20160111,000000,19.6124,19.7665,18.5993,19.0239,19647.7,0
+HERZ.US,D,20160112,000000,19.2018,19.5481,18.8336,18.8904,12902.1,0
+HERZ.US,D,20160113,000000,19.0239,19.2198,18.1737,18.4689,14795,0
+HERZ.US,D,20160114,000000,18.371,18.371,16.797,18.1412,27214,0
+HERZ.US,D,20160115,000000,17.4556,17.6251,16.9647,17.1606,10847.900000000001,0
+HERZ.US,D,20160119,000000,17.3248,17.9778,16.6393,16.7031,16917.7,0
+HERZ.US,D,20160120,000000,16.3441,16.6713,15.4284,16.1152,23731.9,0
+HERZ.US,D,20160121,000000,16.2456,17.1287,16.2456,16.6052,16136.5,0
+HERZ.US,D,20160122,000000,17.6026,17.6026,16.8668,17.0963,6316.56,0
+HERZ.US,D,20160125,000000,16.8668,17.5526,16.6713,17.0963,9906.210000000001,0
+HERZ.US,D,20160126,000000,17.2581,17.5857,17.2581,17.4556,6568.330000000001,0
+HERZ.US,D,20160127,000000,17.5857,17.6183,16.9321,17.2911,7329.160000000001,0
+HERZ.US,D,20160128,000000,17.2581,18.4821,17.2296,17.5857,14986.300000000001,0
+HERZ.US,D,20160129,000000,17.5201,18.0763,17.2267,17.9122,14595.5,0
+HERZ.US,D,20160201,000000,17.8141,18.3048,17.7167,17.9778,3443.2400000000002,0
+HERZ.US,D,20160202,000000,17.9458,17.9458,17.4884,17.7161,3018.8500000000004,0
+HERZ.US,D,20160203,000000,17.8478,17.8796,17.3084,17.5201,5231.6900000000005,0
+HERZ.US,D,20160204,000000,17.6518,18.0107,17.6518,17.9458,3399.1000000000004,0
+HERZ.US,D,20160205,000000,18.0763,18.0763,17.5857,17.6912,3713.47,0
+HERZ.US,D,20160208,000000,17.6837,18.1349,17.3248,17.5532,8043.27,0
+HERZ.US,D,20160209,000000,17.2267,17.3897,17.2267,17.2395,2929.1800000000003,0
+HERZ.US,D,20160210,000000,17.2267,17.6518,16.8986,16.9321,8991.380000000001,0
+HERZ.US,D,20160211,000000,16.3441,16.5836,16.1799,16.1799,6227.75,0
+HERZ.US,D,20160212,000000,16.3441,17.5857,16.3441,16.9983,10659.400000000001,0
+HERZ.US,D,20160216,000000,18.1087,18.3048,17.192,17.9458,13436.7,0
+HERZ.US,D,20160217,000000,18.3048,19.4165,17.9778,19.3509,29894.300000000003,0
+HERZ.US,D,20160218,000000,19.5481,21.7992,19.5137,21.3115,55864.3,0
+HERZ.US,D,20160219,000000,20.6255,21.7372,19.94,21.4755,19177.4,0
+HERZ.US,D,20160222,000000,21.9013,23.2407,20.7716,22.8816,19714.800000000003,0
+HERZ.US,D,20160223,000000,23.1752,24.0248,22.3949,23.797,19304.2,0
+HERZ.US,D,20160224,000000,23.993,24.0573,21.7052,22.5877,24818.300000000003,0
+HERZ.US,D,20160225,000000,21.5086,21.6229,20.4955,20.952,19397.100000000002,0
+HERZ.US,D,20160226,000000,22.4898,22.4898,21.2725,21.3115,11351.1,0
+HERZ.US,D,20160229,000000,21.4755,22.0641,21.4755,21.5742,5126.84,0
+HERZ.US,D,20160301,000000,22.0641,22.7178,21.7372,22.0898,10079.6,0
+HERZ.US,D,20160302,000000,22.4858,23.4704,22.4567,23.3718,8408.68,0
+HERZ.US,D,20160303,000000,23.5354,24.7339,23.5272,23.7302,20200,0
+HERZ.US,D,20160304,000000,24.0248,24.3855,23.5678,23.7302,9758.25,0
+HERZ.US,D,20160307,000000,23.699,23.699,22.0641,23.3469,14702.400000000001,0
+HERZ.US,D,20160308,000000,23.4043,23.5672,22.5258,22.8816,12279.400000000001,0
+HERZ.US,D,20160309,000000,23.3718,23.5203,22.4567,23.1752,6420.89,0
+HERZ.US,D,20160310,000000,23.1104,23.3718,22.7178,23.2738,6189.46,0
+HERZ.US,D,20160311,000000,23.5672,23.6321,23.0452,23.3381,17901.8,0
+HERZ.US,D,20160314,000000,23.5029,24.4504,23.0158,24.2869,43415.9,0
+HERZ.US,D,20160315,000000,24.4504,25.8236,24.4173,24.8761,67414.5,0
+HERZ.US,D,20160316,000000,25.529,25.529,23.797,25.0066,36832.6,0
+HERZ.US,D,20160317,000000,25.1696,25.9865,24.8761,25.66,58580.5,0
+HERZ.US,D,20160318,000000,26.019,26.6726,25.66,26.0851,56937.100000000006,0
+HERZ.US,D,20160321,000000,27.5893,27.7518,23.3069,23.6658,224335.7,0
+HERZ.US,D,20160322,000000,23.2077,23.9604,22.4532,23.6658,55331.5,0
+HERZ.US,D,20160323,000000,23.7644,23.8294,22.8816,23.1104,27509.9,0
+HERZ.US,D,20160324,000000,22.9478,23.2977,22.1296,22.408,34787.700000000004,0
+HERZ.US,D,20160328,000000,22.4231,22.7178,22.2271,22.6528,13288.7,0
+HERZ.US,D,20160329,000000,22.5558,22.9863,22.44,22.9478,13171.300000000001,0
+HERZ.US,D,20160330,000000,22.8816,23.0112,22.3907,22.7513,11911.2,0
+HERZ.US,D,20160331,000000,22.9137,22.9798,22.5558,22.9137,6820.62,0
+HERZ.US,D,20160401,000000,22.8816,23.2407,22.6894,22.9798,10712.5,0
+HERZ.US,D,20160404,000000,23.2077,23.2077,22.7513,23.0452,22533.800000000003,0
+HERZ.US,D,20160405,000000,23.0779,23.2135,22.8816,23.0779,4451.0199999999995,0
+HERZ.US,D,20160406,000000,23.2077,23.2077,22.3251,22.5558,21738.100000000002,0
+HERZ.US,D,20160407,000000,22.2602,23.1427,22.1296,22.5212,33688.5,0
+HERZ.US,D,20160408,000000,22.5558,23.4043,22.1296,22.1952,35165,0
+HERZ.US,D,20160411,000000,22.2602,22.8494,22.1296,22.1296,38519.6,0
+HERZ.US,D,20160412,000000,21.9998,22.6498,21.6403,22.0979,39532.4,0
+HERZ.US,D,20160413,000000,21.933,22.814,21.9006,22.0979,39573.3,0
+HERZ.US,D,20160414,000000,22.3251,22.7345,22.1628,22.3251,9770.67,0
+HERZ.US,D,20160415,000000,22.2271,22.4161,21.7047,21.9998,18746,0
+HERZ.US,D,20160418,000000,22.0979,22.3581,21.7702,22.0979,48880.4,0
+HERZ.US,D,20160419,000000,21.9661,22.4231,21.8351,22.2271,9880.69,0
+HERZ.US,D,20160420,000000,22.5558,22.8816,22.2938,22.6198,26395.9,0
+HERZ.US,D,20160421,000000,22.4567,22.7524,22.2271,22.2602,8439.380000000001,0
+HERZ.US,D,20160422,000000,22.4567,22.8494,22.3251,22.5558,16378.800000000001,0
+HERZ.US,D,20160425,000000,22.4567,22.6198,22.2271,22.4567,14947.1,0
+HERZ.US,D,20160426,000000,22.3907,22.7178,22.2438,22.4231,10120.5,0
+HERZ.US,D,20160427,000000,22.4567,22.6528,22.3907,22.5558,7749.59,0
+HERZ.US,D,20160428,000000,22.3251,22.5877,22.3251,22.5558,3190.26,0
+HERZ.US,D,20160429,000000,22.2271,22.2938,22.0979,22.1628,11587.2,0
+HERZ.US,D,20160502,000000,22.1946,22.5212,22.1946,22.4567,18192.9,0
+HERZ.US,D,20160503,000000,22.3251,22.3275,21.9013,22.0641,16857.3,0
+HERZ.US,D,20160504,000000,22.1296,22.5877,21.6066,21.6066,17322.100000000002,0
+HERZ.US,D,20160505,000000,21.7047,22.3907,21.3115,21.4101,29443.4,0
+HERZ.US,D,20160506,000000,21.4755,22.0972,21.4101,21.5086,14203,0
+HERZ.US,D,20160509,000000,21.672,21.672,20.5929,20.6719,23557.100000000002,0
+HERZ.US,D,20160510,000000,20.8877,21.4755,20.6916,20.9195,9324.03,0
+HERZ.US,D,20160511,000000,20.6916,21.2796,20.6916,20.7577,3899.37,0
+HERZ.US,D,20160512,000000,20.9195,21.4755,20.7891,21.0511,9116.410000000002,0
+HERZ.US,D,20160513,000000,20.8552,21.4755,20.6255,21.0169,27782,0
+HERZ.US,D,20160516,000000,21.0169,21.672,20.985,21.1149,14466.7,0
+HERZ.US,D,20160517,000000,21.0511,21.4755,20.8877,21.0511,32213.4,0
+HERZ.US,D,20160518,000000,20.9195,21.672,20.9195,21.1497,20094.5,0
+HERZ.US,D,20160519,000000,21.1149,21.9661,20.234,20.952,47067.5,0
+HERZ.US,D,20160520,000000,20.9195,21.4101,20.8877,21.0511,28159.5,0
+HERZ.US,D,20160523,000000,21.0842,21.2796,20.5194,20.5275,16375.7,0
+HERZ.US,D,20160524,000000,20.4293,21.3771,20.4293,20.883,35839.3,0
+HERZ.US,D,20160525,000000,21.1149,21.4437,20.7891,21.0511,17546.9,0
+HERZ.US,D,20160526,000000,20.9195,21.3771,20.9195,21.2146,6347.77,0
+HERZ.US,D,20160527,000000,21.345,21.345,20.952,21.0842,3260.11,0
+HERZ.US,D,20160531,000000,21.1497,21.2477,20.6255,21.2146,10040.5,0
+HERZ.US,D,20160601,000000,20.6916,20.952,20.6916,20.7577,7829.780000000001,0
+HERZ.US,D,20160602,000000,20.4293,21.2477,20.4293,20.8552,7844.260000000001,0
+HERZ.US,D,20160603,000000,20.6255,20.9857,20.6255,20.7241,4717.45,0
+HERZ.US,D,20160606,000000,20.5929,21.0175,20.5929,20.8207,11693.900000000001,0
+HERZ.US,D,20160607,000000,20.7241,21.1815,20.7241,20.8552,1529.08,0
+HERZ.US,D,20160608,000000,21.1948,21.1948,20.7241,20.8207,8725.12,0
+HERZ.US,D,20160609,000000,20.6916,21.1322,20.6916,20.952,5935.450000000001,0
+HERZ.US,D,20160610,000000,20.5929,21.0842,20.5929,20.9195,13404.300000000001,0
+HERZ.US,D,20160613,000000,20.9195,21.7372,20.6916,20.8877,32307.2,0
+HERZ.US,D,20160614,000000,20.6916,20.9363,20.2667,20.4293,11704.6,0
+HERZ.US,D,20160615,000000,20.5606,20.6916,20.4293,20.4293,2840.8900000000003,0
+HERZ.US,D,20160616,000000,20.2667,20.3963,20.234,20.234,3119.3900000000003,0
+HERZ.US,D,20160617,000000,20.07,20.4132,19.9719,20.0387,8403.160000000002,0
+HERZ.US,D,20160620,000000,20.1679,20.4293,20.0043,20.0387,6562.810000000001,0
+HERZ.US,D,20160621,000000,20.3963,20.4955,20.1035,20.2667,2075.91,0
+HERZ.US,D,20160622,000000,20.2667,20.2984,19.7434,19.94,20340.800000000003,0
+HERZ.US,D,20160623,000000,20.1268,20.4201,20.0043,20.234,5598.14,0
+HERZ.US,D,20160624,000000,19.3845,19.8919,19.0239,19.0239,13852.800000000001,0
+HERZ.US,D,20160627,000000,19.1554,19.4146,18.9595,19.0581,5675.400000000001,0
+HERZ.US,D,20160628,000000,19.4165,19.9069,19.221,19.5793,15838.300000000001,0
+HERZ.US,D,20160629,000000,19.8745,20.3963,19.6229,20.2009,16975.5,0
+HERZ.US,D,20160630,000000,20.07,20.2667,19.711,19.9719,6616.960000000001,0
+HERZ.US,D,20160701,000000,19.7434,20.4293,19.7434,20.0043,8408.86,0
+HERZ.US,D,20160705,000000,19.94,20.234,19.7434,19.9719,5769.040000000001,0
+HERZ.US,D,20160706,000000,19.7765,20.07,19.7765,19.94,4149.41,0
+HERZ.US,D,20160707,000000,19.8421,20.8207,19.8421,20.2984,6666.97,0
+HERZ.US,D,20160708,000000,20.2667,20.3639,19.8745,20.0387,7487.130000000001,0
+HERZ.US,D,20160711,000000,20.07,20.4293,20.0043,20.07,12992.800000000001,0
+HERZ.US,D,20160712,000000,20.2984,20.5937,19.94,20.3314,19782.600000000002,0
+HERZ.US,D,20160713,000000,20.3314,20.9183,20.0043,20.1679,8569.4,0
+HERZ.US,D,20160714,000000,20.3808,20.7995,20.2667,20.2667,5897.85,0
+HERZ.US,D,20160715,000000,20.3963,20.3963,20.2667,20.3314,1904.8400000000001,0
+HERZ.US,D,20160718,000000,20.2667,20.6097,20.1685,20.3639,18785.8,0
+HERZ.US,D,20160719,000000,20.2667,20.3963,20.1035,20.3314,3379.4400000000005,0
+HERZ.US,D,20160720,000000,20.1394,20.4624,20.1361,20.3639,19211.100000000002,0
+HERZ.US,D,20160721,000000,20.2667,20.3639,20.2667,20.2667,2105.57,0
+HERZ.US,D,20160722,000000,20.2667,20.3639,20.2667,20.2984,2283.88,0
+HERZ.US,D,20160725,000000,20.3314,20.4027,20.2667,20.2667,6022.360000000001,0
+HERZ.US,D,20160726,000000,20.2984,20.4955,20.2984,20.3639,4272.54,0
+HERZ.US,D,20160727,000000,20.4955,20.5154,20.3639,20.4293,3889.5400000000004,0
+HERZ.US,D,20160728,000000,20.4237,20.4955,20.2667,20.3639,5463.46,0
+HERZ.US,D,20160729,000000,20.2667,20.4173,20.2667,20.2984,3871.6000000000004,0
+HERZ.US,D,20160801,000000,20.2667,20.3314,20.2667,20.2667,3010.06,0
+HERZ.US,D,20160802,000000,20.2667,20.3489,20.07,20.1361,7830.47,0
+HERZ.US,D,20160803,000000,20.0043,20.0043,19.5793,19.5793,12689.1,0
+HERZ.US,D,20160804,000000,19.6454,20.1853,19.6454,20.0043,9108.99,0
+HERZ.US,D,20160805,000000,20.234,20.5275,20.0043,20.5275,12064.300000000001,0
+HERZ.US,D,20160808,000000,20.6916,20.756,20.3963,20.5929,5229.790000000001,0
+HERZ.US,D,20160809,000000,20.4955,20.698,20.4955,20.5606,3762.62,0
+HERZ.US,D,20160810,000000,20.5606,20.5606,20.3639,20.4624,3937.8199999999997,0
+HERZ.US,D,20160811,000000,20.3639,20.7891,20.3639,20.7891,8670.28,0
+HERZ.US,D,20160812,000000,20.8552,21.2146,20.7891,20.8877,9492.86,0
+HERZ.US,D,20160815,000000,20.7891,21.2146,20.7577,20.952,8405.410000000002,0
+HERZ.US,D,20160816,000000,20.8552,21.0476,20.7895,20.952,2900.9,0
+HERZ.US,D,20160817,000000,20.869,20.8933,20.659,20.7577,4933.880000000001,0
+HERZ.US,D,20160818,000000,20.952,21.0511,20.8877,20.9195,4636.06,0
+HERZ.US,D,20160819,000000,21.0169,21.0169,20.8207,20.8823,2907.28,0
+HERZ.US,D,20160822,000000,20.7826,20.8552,20.6255,20.8552,6610.410000000001,0
+HERZ.US,D,20160823,000000,20.7577,21.0842,20.7241,20.9195,7440.57,0
+HERZ.US,D,20160824,000000,21.0842,21.2146,20.985,20.985,9436.289999999999,0
+HERZ.US,D,20160825,000000,20.952,21.1815,20.9195,21.0511,2677.06,0
+HERZ.US,D,20160826,000000,21.1815,21.1815,20.9195,21.0169,5506.06,0
+HERZ.US,D,20160829,000000,20.952,21.1497,20.9195,20.9195,3646.9,0
+HERZ.US,D,20160830,000000,20.9195,21.0998,20.7891,20.7891,2147.13,0
+HERZ.US,D,20160831,000000,20.9195,21.0511,20.7577,21.0511,15221.5,0
+HERZ.US,D,20160901,000000,20.985,20.985,20.7577,20.8207,3659.84,0
+HERZ.US,D,20160902,000000,20.985,21.0169,20.6916,20.7577,7803.57,0
+HERZ.US,D,20160906,000000,20.659,20.9195,20.659,20.9188,4490.17,0
+HERZ.US,D,20160907,000000,20.7577,20.985,20.7577,20.7891,2425.1200000000003,0
+HERZ.US,D,20160908,000000,20.7083,20.8552,20.7083,20.7891,1636.5200000000002,0
+HERZ.US,D,20160909,000000,20.7577,20.7658,20.5275,20.5929,5050.450000000001,0
+HERZ.US,D,20160912,000000,20.4293,20.5929,20.1361,20.4955,12400.6,0
+HERZ.US,D,20160913,000000,20.3639,20.4782,20.1679,20.3963,1437.5100000000002,0
+HERZ.US,D,20160914,000000,20.234,20.7241,20.234,20.4624,6716.9800000000005,0
+HERZ.US,D,20160915,000000,20.5606,20.5929,20.4955,20.5606,3122.15,0
+HERZ.US,D,20160916,000000,20.4293,20.5929,20.2667,20.4155,1540.98,0
+HERZ.US,D,20160919,000000,20.3314,20.6916,20.3314,20.5606,5100.110000000001,0
+HERZ.US,D,20160920,000000,20.5929,20.5929,20.3639,20.4624,2063.84,0
+HERZ.US,D,20160921,000000,20.3639,20.5275,20.2687,20.3884,1343.0100000000002,0
+HERZ.US,D,20160922,000000,20.4624,20.5929,20.4624,20.5275,6427.09,0
+HERZ.US,D,20160923,000000,20.4991,20.7241,20.4955,20.5929,3695.5300000000007,0
+HERZ.US,D,20160926,000000,20.6754,20.6754,20.3639,20.3639,3761.9300000000003,0
+HERZ.US,D,20160927,000000,20.2667,20.4937,20.2098,20.3639,3808.66,0
+HERZ.US,D,20160928,000000,20.4521,20.5118,20.3125,20.4624,5485.360000000001,0
+HERZ.US,D,20160929,000000,20.5606,20.5606,20.3146,20.3645,11359.2,0
+HERZ.US,D,20160930,000000,20.3645,20.5773,20.2984,20.4955,10411.800000000001,0
+HERZ.US,D,20161003,000000,20.5929,20.659,20.3963,20.659,1579.0900000000001,0
+HERZ.US,D,20161004,000000,20.5606,20.5606,20.2667,20.4293,5963.56,0
+HERZ.US,D,20161005,000000,20.2667,20.5332,20.2667,20.4624,6331.7300000000005,0
+HERZ.US,D,20161006,000000,20.4624,20.4624,20.3314,20.3866,6977.72,0
+HERZ.US,D,20161007,000000,20.2667,20.5929,20.2368,20.4782,6715.43,0
+HERZ.US,D,20161010,000000,20.4293,20.5947,20.4293,20.5773,4866.1,0
+HERZ.US,D,20161011,000000,20.332,20.4955,20.3302,20.4293,617.705,0
+HERZ.US,D,20161012,000000,20.3639,20.4045,20.2984,20.3489,4013.5300000000007,0
+HERZ.US,D,20161013,000000,20.2667,20.3639,20.234,20.2667,6093.75,0
+HERZ.US,D,20161014,000000,20.4293,20.7577,19.94,20.3639,9296.960000000001,0
+HERZ.US,D,20161017,000000,20.4624,20.4624,20.2667,20.2984,2344.2400000000002,0
+HERZ.US,D,20161018,000000,20.5275,20.7229,20.4642,20.5518,6067.540000000001,0
+HERZ.US,D,20161019,000000,20.5929,20.5929,20.4293,20.4293,3468.25,0
+HERZ.US,D,20161020,000000,20.5275,20.5606,20.5275,20.5275,1623.58,0
+HERZ.US,D,20161021,000000,20.5606,20.5958,20.4811,20.5929,6048.57,0
+HERZ.US,D,20161024,000000,20.5784,20.6916,20.5635,20.659,6092.72,0
+HERZ.US,D,20161025,000000,20.7577,20.7577,20.5275,20.6916,6023.400000000001,0
+HERZ.US,D,20161026,000000,20.5929,20.5929,20.4293,20.4973,3650.5300000000007,0
+HERZ.US,D,20161027,000000,20.4624,20.5937,20.2984,20.4306,3332.8800000000006,0
+HERZ.US,D,20161028,000000,20.5896,20.5896,20.3963,20.4955,15966.1,0
+HERZ.US,D,20161031,000000,20.3302,20.4293,20.2667,20.2984,37995.4,0
+HERZ.US,D,20161101,000000,20.4293,20.4607,20.3314,20.3314,16302.1,0
+HERZ.US,D,20161102,000000,20.2667,20.3292,20.2667,20.2904,5726.790000000001,0
+HERZ.US,D,20161103,000000,20.234,20.2667,19.9719,20.1035,4000.25,0
+HERZ.US,D,20161104,000000,20.0387,20.1035,19.9719,19.9882,5745.07,0
+HERZ.US,D,20161107,000000,20.07,20.3639,20.0387,20.3314,10865.1,0
+HERZ.US,D,20161108,000000,20.2984,20.5275,20.0072,20.3639,7081.010000000001,0
+HERZ.US,D,20161109,000000,20.2667,20.3733,19.6815,20.3639,17473.7,0
+HERZ.US,D,20161110,000000,20.3963,20.3963,19.94,20.1361,7932.560000000001,0
+HERZ.US,D,20161111,000000,20.0043,20.1331,19.7765,19.9719,9935.87,0
+HERZ.US,D,20161114,000000,19.8745,20.3314,19.8745,20.2667,10566.300000000001,0
+HERZ.US,D,20161115,000000,20.234,20.8083,20.234,20.5606,19578.4,0
+HERZ.US,D,20161116,000000,20.5606,20.7234,20.3639,20.4293,5762.66,0
+HERZ.US,D,20161117,000000,20.3512,20.4624,20.2984,20.4624,4165.62,0
+HERZ.US,D,20161118,000000,20.3639,20.4371,20.1361,20.1361,3543.4400000000005,0
+HERZ.US,D,20161121,000000,20.1035,20.4293,20.1035,20.3314,3374.61,0
+HERZ.US,D,20161122,000000,20.4955,20.5275,20.3251,20.5275,5179.96,0
+HERZ.US,D,20161123,000000,20.5929,20.8562,20.5929,20.6916,6168.080000000001,0
+HERZ.US,D,20161125,000000,20.7543,20.8552,20.5929,20.8552,2899.86,0
+HERZ.US,D,20161128,000000,24.1888,24.4173,22.3907,22.8163,647880,0
+HERZ.US,D,20161129,000000,23.2077,23.2077,21.312,21.9661,92988.70000000001,0
+HERZ.US,D,20161130,000000,21.9661,21.9998,21.4437,21.9013,43490,0
+HERZ.US,D,20161201,000000,21.9013,22.5216,21.7372,22.099,53751.200000000004,0
+HERZ.US,D,20161202,000000,21.933,21.9998,21.345,21.5742,20388.5,0
+HERZ.US,D,20161205,000000,22.0247,22.0247,21.7238,21.8914,22730.9,0
+HERZ.US,D,20161206,000000,22.0247,22.0247,21.6907,21.925,7582.660000000001,0
+HERZ.US,D,20161207,000000,22.1907,22.625,21.9975,22.1907,20859.300000000003,0
+HERZ.US,D,20161208,000000,22.0578,22.7559,22.0578,22.458,21374.100000000002,0
+HERZ.US,D,20161209,000000,22.4243,22.7253,22.3581,22.4915,25071.5,0
+HERZ.US,D,20161212,000000,22.658,22.7496,22.4915,22.5251,9270.57,0
+HERZ.US,D,20161213,000000,22.5577,22.9153,22.5577,22.7253,23168.7,0
+HERZ.US,D,20161214,000000,22.5251,22.5519,22.0613,22.3581,23372.2,0
+HERZ.US,D,20161215,000000,22.2585,22.625,22.2585,22.625,26612.5,0
+HERZ.US,D,20161216,000000,22.691,22.691,22.4371,22.5577,13895.2,0
+HERZ.US,D,20161219,000000,22.4915,22.5708,22.2173,22.3907,12280.400000000001,0
+HERZ.US,D,20161220,000000,22.291,22.5577,22.291,22.4915,7578.52,0
+HERZ.US,D,20161221,000000,22.5918,23.0257,22.5918,22.7253,5745.580000000001,0
+HERZ.US,D,20161222,000000,22.7253,22.9589,22.625,22.625,15087.7,0
+HERZ.US,D,20161223,000000,22.5251,22.625,22.458,22.5577,8377.99,0
+HERZ.US,D,20161227,000000,22.458,22.7585,22.458,22.5918,2907.8,0
+HERZ.US,D,20161228,000000,22.7253,22.7585,22.5251,22.5251,9452.5,0
+HERZ.US,D,20161229,000000,22.5918,22.7247,22.5251,22.5577,8301.59,0
+HERZ.US,D,20161230,000000,22.5577,22.6018,22.4243,22.4243,7358.4800000000005,0
+HERZ.US,D,20170103,000000,22.4915,22.5558,22.4243,22.4243,3226.65,0
+HERZ.US,D,20170104,000000,22.5577,22.5577,22.1575,22.5577,7868.060000000001,0
+HERZ.US,D,20170105,000000,22.3912,22.4121,22.1239,22.2248,5938.030000000001,0
+HERZ.US,D,20170106,000000,22.1575,22.4243,22.1575,22.1575,5971.66,0
+HERZ.US,D,20170109,000000,21.9911,22.1575,21.3573,21.7904,15123.400000000001,0
+HERZ.US,D,20170110,000000,21.7574,21.8282,21.624,21.7904,10895.800000000001,0
+HERZ.US,D,20170111,000000,21.8578,21.8578,21.3822,21.7574,9769.460000000001,0
+HERZ.US,D,20170112,000000,21.7904,21.8578,21.5579,21.7904,4162.5199999999995,0
+HERZ.US,D,20170113,000000,21.6907,21.7441,21.6577,21.7238,11552.7,0
+HERZ.US,D,20170117,000000,21.5579,21.7904,21.4896,21.6907,9121.230000000001,0
+HERZ.US,D,20170118,000000,21.7574,21.8235,21.4234,21.624,7995.5,0
+HERZ.US,D,20170119,000000,21.6577,21.8578,21.6577,21.8235,4059.22,0
+HERZ.US,D,20170120,000000,21.9911,21.9911,21.6907,21.7904,1626.5200000000002,0
+HERZ.US,D,20170123,000000,21.6907,22.291,21.6907,22.291,6458.4800000000005,0
+HERZ.US,D,20170124,000000,22.324,22.5251,22.0578,22.4915,7346.75,0
+HERZ.US,D,20170125,000000,22.5918,22.7448,22.5918,22.7253,9412.5,0
+HERZ.US,D,20170126,000000,22.625,22.7212,22.458,22.5918,4388.6,0
+HERZ.US,D,20170127,000000,22.658,22.8922,22.5251,22.8922,5152.37,0
+HERZ.US,D,20170130,000000,22.658,22.691,22.3581,22.458,8563.89,0
+HERZ.US,D,20170131,000000,22.5398,22.5398,22.2585,22.3581,8420.75,0
+HERZ.US,D,20170201,000000,22.5251,22.5577,22.1495,22.5251,3852.81,0
+HERZ.US,D,20170202,000000,22.3581,22.5663,22.241,22.4243,3397.55,0
+HERZ.US,D,20170203,000000,22.5577,22.7585,22.458,22.625,9229.19,0
+HERZ.US,D,20170206,000000,22.658,22.6585,22.2585,22.4243,5907.860000000001,0
+HERZ.US,D,20170207,000000,22.3912,22.4567,22.1907,22.2226,8855.84,0
+HERZ.US,D,20170208,000000,22.2248,22.2579,22.1907,22.1907,1169.7,0
+HERZ.US,D,20170209,000000,22.0914,22.5251,22.0613,22.2248,1334.73,0
+HERZ.US,D,20170210,000000,22.291,22.4915,22.2248,22.4915,4375.150000000001,0
+HERZ.US,D,20170213,000000,22.4243,22.691,22.0944,22.625,5654.880000000001,0
+HERZ.US,D,20170214,000000,22.4915,22.5918,22.2736,22.4915,1558.74,0
+HERZ.US,D,20170215,000000,22.3581,22.691,22.2585,22.691,5490.1900000000005,0
+HERZ.US,D,20170216,000000,22.5918,22.691,22.4288,22.658,2491.34,0
+HERZ.US,D,20170217,000000,22.5577,22.7653,22.5565,22.625,3556.8900000000003,0
+HERZ.US,D,20170221,000000,22.291,22.799,22.291,22.5251,6441.580000000001,0
+HERZ.US,D,20170222,000000,22.2364,22.5251,22.2364,22.3762,7229.660000000001,0
+HERZ.US,D,20170223,000000,22.5577,22.9589,22.324,22.5577,6530.56,0
+HERZ.US,D,20170224,000000,22.291,22.7913,22.291,22.7253,5412.07,0
+HERZ.US,D,20170227,000000,22.458,22.9253,22.458,22.7913,3822.2800000000007,0
+HERZ.US,D,20170228,000000,22.7585,22.9253,22.7585,22.8123,2721.9,0
+HERZ.US,D,20170301,000000,22.8991,23.5267,22.8412,23.2923,27593,0
+HERZ.US,D,20170302,000000,23.2251,23.5267,23.1247,23.1247,4428.09,0
+HERZ.US,D,20170303,000000,23.0257,23.3255,22.9589,22.992,8462.14,0
+HERZ.US,D,20170306,000000,22.8587,23.2217,22.8587,22.9589,8069.650000000001,0
+HERZ.US,D,20170307,000000,22.9253,23.0257,22.7253,22.8587,3403.2400000000002,0
+HERZ.US,D,20170308,000000,22.9381,23.0059,22.8587,22.8922,1796.2,0
+HERZ.US,D,20170309,000000,22.8922,23.0593,22.8587,23.0593,1545.29,0
+HERZ.US,D,20170310,000000,23.0923,23.1926,22.8615,23.1592,48624.100000000006,0
+HERZ.US,D,20170313,000000,23.1592,23.3255,23.1063,23.1247,5374.4800000000005,0
+HERZ.US,D,20170314,000000,22.9253,23.1926,22.636,22.9253,17367.3,0
+HERZ.US,D,20170315,000000,22.9253,23.2587,22.6585,23.2587,6770.260000000001,0
+HERZ.US,D,20170316,000000,23.2587,23.3255,23.1247,23.2251,4996.47,0
+HERZ.US,D,20170317,000000,23.1592,23.3956,23.1592,23.3584,2226.98,0
+HERZ.US,D,20170320,000000,23.1926,23.2923,23.1926,23.2251,3494.6300000000006,0
+HERZ.US,D,20170321,000000,23.1247,23.1926,23.0923,23.1926,8668.22,0
+HERZ.US,D,20170322,000000,23.0923,23.1592,22.7253,23.1592,6343.97,0
+HERZ.US,D,20170323,000000,22.9602,23.1926,22.9602,23.1926,8150.87,0
+HERZ.US,D,20170324,000000,23.1926,23.2587,23.0923,23.1592,1456.48,0
+HERZ.US,D,20170327,000000,22.7913,23.0239,22.7913,22.9589,2650.16,0
+HERZ.US,D,20170328,000000,22.8251,23.0923,22.7913,23.0911,3527.5699999999997,0
+HERZ.US,D,20170329,000000,23.1926,23.3255,22.992,23.3255,4542.080000000001,0
+HERZ.US,D,20170330,000000,23.3584,23.5156,23.2407,23.4258,4778.16,0
+HERZ.US,D,20170331,000000,23.5598,23.6932,23.4912,23.6264,7934.630000000001,0
+HERZ.US,D,20170403,000000,23.6932,24.0798,23.0941,23.2251,14791.900000000001,0
+HERZ.US,D,20170404,000000,23.0593,23.1921,22.8922,23.0593,1644.9700000000003,0
+HERZ.US,D,20170405,000000,23.1926,23.3422,23.1247,23.1247,2683.7900000000004,0
+HERZ.US,D,20170406,000000,23.0257,23.2923,23.0257,23.0257,7701.310000000001,0
+HERZ.US,D,20170407,000000,23.1592,23.3255,22.992,23.3255,6830.280000000001,0
+HERZ.US,D,20170410,000000,23.2251,23.3255,23.1247,23.1247,1086.24,0
+HERZ.US,D,20170411,000000,23.2587,23.2587,22.9589,22.992,8083.280000000001,0
+HERZ.US,D,20170412,000000,23.0604,23.0923,23.0257,23.0257,2742.42,0
+HERZ.US,D,20170413,000000,23.0257,23.3255,22.9253,23.1926,2117.6400000000003,0
+HERZ.US,D,20170417,000000,23.0257,23.3255,22.8587,23.2251,5742.130000000001,0
+HERZ.US,D,20170418,000000,23.0651,23.1427,22.8922,23.0593,885.3420000000001,0
+HERZ.US,D,20170419,000000,22.8922,22.9253,22.8922,22.8922,352.481,0
+HERZ.US,D,20170420,000000,23.0593,23.3584,22.9468,23.3584,4131.14,0
+HERZ.US,D,20170421,000000,23.1926,23.2587,23.0158,23.2587,2623.4300000000003,0
+HERZ.US,D,20170424,000000,23.3255,23.4924,23.3255,23.3932,5896.650000000001,0
+HERZ.US,D,20170425,000000,23.3932,23.5376,23.3886,23.4594,3773.65,0
+HERZ.US,D,20170426,000000,23.4292,23.4889,23.3758,23.4258,2946.25,0
+HERZ.US,D,20170427,000000,23.5598,23.6932,23.3932,23.6932,17021.3,0
+HERZ.US,D,20170428,000000,23.6932,23.9651,23.6837,23.8937,8469.9,0
+HERZ.US,D,20170501,000000,23.9233,24.1888,23.7923,23.9842,2154.8900000000003,0
+HERZ.US,D,20170502,000000,23.8595,24.0834,23.823,23.9935,1389.4,0
+HERZ.US,D,20170503,000000,23.9569,23.9935,23.8294,23.9935,517.168,0
+HERZ.US,D,20170504,000000,23.8207,23.8937,23.7923,23.8937,630.2930000000001,0
+HERZ.US,D,20170505,000000,23.9876,24.0259,23.7923,24.0259,3079.55,0
+HERZ.US,D,20170508,000000,24.0259,24.0259,23.8259,23.8259,1803.96,0
+HERZ.US,D,20170509,000000,23.8937,23.8937,23.7261,23.7261,2025.56,0
+HERZ.US,D,20170510,000000,23.7923,23.8595,23.7261,23.8595,1911.7400000000002,0
+HERZ.US,D,20170511,000000,23.6932,23.7923,23.4327,23.5267,7358.4800000000005,0
+HERZ.US,D,20170512,000000,23.4924,23.762,23.4924,23.6596,4462.06,0
+HERZ.US,D,20170515,000000,23.5267,23.8259,23.3637,23.6932,1847.76,0
+HERZ.US,D,20170516,000000,23.7505,23.8259,23.6932,23.7592,2037.9700000000003,0
+HERZ.US,D,20170517,000000,23.6932,23.7597,23.4594,23.4594,8908.09,0
+HERZ.US,D,20170518,000000,23.4251,23.4924,23.2826,23.3255,2060.91,0
+HERZ.US,D,20170519,000000,23.2587,23.395,23.2587,23.3584,1769.4700000000003,0
+HERZ.US,D,20170522,000000,23.3255,23.5598,23.3255,23.4594,2597.56,0
+HERZ.US,D,20170523,000000,23.5922,23.5922,23.4258,23.5598,312.30100000000004,0
+HERZ.US,D,20170524,000000,23.5267,23.5922,23.2251,23.5922,4612.780000000001,0
+HERZ.US,D,20170525,000000,23.5267,23.8259,23.5267,23.8259,2678.61,0
+HERZ.US,D,20170526,000000,23.7261,23.823,23.6932,23.7592,2967.46,0
+HERZ.US,D,20170530,000000,23.3584,23.6932,23.3584,23.4924,4278.92,0
+HERZ.US,D,20170531,000000,23.5267,23.5267,23.1592,23.3864,5017.34,0
+HERZ.US,D,20170601,000000,23.3932,23.6264,23.3932,23.6264,2289.23,0
+HERZ.US,D,20170602,000000,23.6264,23.8468,23.5922,23.5922,6026.84,0
+HERZ.US,D,20170605,000000,23.8595,23.8595,23.5267,23.5598,3608.2800000000007,0
+HERZ.US,D,20170606,000000,23.3584,23.6588,23.1592,23.4924,11436.6,0
+HERZ.US,D,20170607,000000,23.3584,23.823,23.3584,23.5267,1953.13,0
+HERZ.US,D,20170608,000000,23.3584,23.7923,23.3584,23.5598,2695.6900000000005,0
+HERZ.US,D,20170609,000000,23.7592,23.8595,23.5515,23.8595,22270.300000000003,0
+HERZ.US,D,20170612,000000,23.6596,23.8787,23.6596,23.7592,5150.47,0
+HERZ.US,D,20170613,000000,23.7923,23.9604,23.6932,23.9268,5575.72,0
+HERZ.US,D,20170614,000000,23.8259,23.9604,23.7261,23.9604,6092.72,0
+HERZ.US,D,20170615,000000,23.7261,23.9935,23.7261,23.9935,5887.16,0
+HERZ.US,D,20170616,000000,23.5598,23.9935,23.5267,23.7923,32520.7,0
+HERZ.US,D,20170619,000000,23.4924,23.9262,23.4258,23.7261,25489.7,0
+HERZ.US,D,20170620,000000,23.7261,23.7981,23.5922,23.5922,4354.63,0
+HERZ.US,D,20170621,000000,23.5267,23.7592,23.5267,23.6932,3740.0300000000007,0
+HERZ.US,D,20170622,000000,23.7261,23.7592,23.6932,23.7592,3409.7900000000004,0
+HERZ.US,D,20170623,000000,23.9604,23.9604,23.5598,23.8595,10622.900000000001,0
+HERZ.US,D,20170626,000000,23.8259,23.9141,23.7923,23.8595,6608.68,0
+HERZ.US,D,20170627,000000,23.7592,23.9434,23.7592,23.7923,1900.1900000000003,0
+HERZ.US,D,20170628,000000,23.7923,24.0259,23.7093,24.0248,19015.7,0
+HERZ.US,D,20170629,000000,24.0596,24.0596,23.7366,23.9604,2641.1900000000005,0
+HERZ.US,D,20170630,000000,23.9604,24.0445,23.8595,24.0259,2657.58,0
+HERZ.US,D,20170703,000000,23.9262,24.0596,23.9262,24.0259,4318.76,0
+HERZ.US,D,20170705,000000,24.0259,24.16,23.9761,24.0596,20618.4,0
+HERZ.US,D,20170706,000000,24.1257,24.1257,24.0229,24.0596,507.683,0
+HERZ.US,D,20170707,000000,24.0932,24.3375,24.0259,24.2608,3755.0300000000007,0
+HERZ.US,D,20170710,000000,24.2608,24.3269,24.16,24.3269,3943.51,0
+HERZ.US,D,20170711,000000,24.2272,24.8272,24.0596,24.5936,8260.210000000001,0
+HERZ.US,D,20170712,000000,24.8947,24.8947,24.1263,24.5936,5796.97,0
+HERZ.US,D,20170713,000000,24.5936,24.6355,24.2272,24.5607,7272.950000000001,0
+HERZ.US,D,20170714,000000,24.4603,24.7009,24.3269,24.6342,3398.75,0
+HERZ.US,D,20170717,000000,24.494,24.6946,24.0959,24.3925,5201.6900000000005,0
+HERZ.US,D,20170718,000000,24.6193,24.6193,24.4272,24.4603,3514.81,0
+HERZ.US,D,20170719,000000,24.3925,24.8272,24.3269,24.8272,4759.1900000000005,0
+HERZ.US,D,20170720,000000,24.7607,24.7607,24.4545,24.6261,1825,0
+HERZ.US,D,20170721,000000,24.4608,24.6946,24.3599,24.6946,5421.040000000001,0
+HERZ.US,D,20170724,000000,24.5281,24.8272,24.3599,24.7265,6005.12,0
+HERZ.US,D,20170725,000000,24.5936,24.6897,24.5449,24.5936,1299.04,0
+HERZ.US,D,20170726,000000,24.6261,24.8272,24.5108,24.8272,7909.1,0
+HERZ.US,D,20170727,000000,24.6946,24.7936,24.3599,24.5607,4780.740000000001,0
+HERZ.US,D,20170728,000000,24.6598,24.8801,24.494,24.494,2723.28,0
+HERZ.US,D,20170731,000000,24.494,24.6146,24.3925,24.494,2846.23,0
+HERZ.US,D,20170801,000000,24.5281,24.7016,24.4753,24.6591,2595.32,0
+HERZ.US,D,20170802,000000,24.5281,24.5936,24.4272,24.5936,2784.5,0
+HERZ.US,D,20170803,000000,24.4603,24.4603,24.3269,24.3269,2771.05,0
+HERZ.US,D,20170804,000000,24.3925,24.4876,24.3599,24.4876,1321.46,0
+HERZ.US,D,20170807,000000,24.3599,24.5872,24.3599,24.4603,3855.56,0
+HERZ.US,D,20170808,000000,24.3925,24.5607,24.3925,24.5235,2136.61,0
+HERZ.US,D,20170809,000000,24.5333,24.5333,24.2933,24.3599,2292.33,0
+HERZ.US,D,20170810,000000,24.2272,24.2775,22.9253,24.16,23946.300000000003,0
+HERZ.US,D,20170811,000000,24.0259,24.16,23.5267,23.9935,6189.630000000001,0
+HERZ.US,D,20170814,000000,23.8595,24.2608,23.8259,24.16,7264.5,0
+HERZ.US,D,20170815,000000,24.2272,24.2951,23.9935,24.2272,6335.18,0
+HERZ.US,D,20170816,000000,24.0932,24.2608,24.0769,24.2608,918.4520000000001,0
+HERZ.US,D,20170817,000000,23.8978,24.1941,23.8978,24.0596,2753.11,0
+HERZ.US,D,20170818,000000,23.9193,23.9604,23.8595,23.9262,361.966,0
+HERZ.US,D,20170821,000000,23.9604,24.0596,23.765,24.0596,1571.8500000000001,0
+HERZ.US,D,20170822,000000,23.9262,24.0938,23.9262,24.0932,3638.6300000000006,0
+HERZ.US,D,20170823,000000,23.9262,24.0596,23.7923,24.0596,2751.3900000000003,0
+HERZ.US,D,20170824,000000,23.9935,24.1257,23.8937,24.1257,5373.96,0
+HERZ.US,D,20170825,000000,24.0596,24.0932,23.9529,24.0932,3556.2000000000003,0
+HERZ.US,D,20170828,000000,23.8937,24.0596,23.8259,24.0596,5888.200000000001,0
+HERZ.US,D,20170829,000000,23.6932,23.9935,23.6596,23.9935,10034,0
+HERZ.US,D,20170830,000000,23.8937,24.16,23.8595,24.16,1733.6000000000001,0
+HERZ.US,D,20170831,000000,24.1257,24.621,24.1257,24.494,10838.900000000001,0
+HERZ.US,D,20170901,000000,24.5002,24.6946,24.4603,24.6946,722.725,0
+HERZ.US,D,20170905,000000,24.5607,24.5607,24.3645,24.5281,13215.800000000001,0
+HERZ.US,D,20170906,000000,24.3925,24.3925,24.0596,24.1941,12438.400000000001,0
+HERZ.US,D,20170907,000000,24.1257,24.1257,23.7923,23.8595,4677.62,0
+HERZ.US,D,20170908,000000,24.0932,24.0932,23.6264,23.8595,3613.2800000000007,0
+HERZ.US,D,20170911,000000,24.0259,24.3599,24.0259,24.3269,2807.9500000000003,0
+HERZ.US,D,20170912,000000,24.3269,24.4933,24.1257,24.4603,4694,0
+HERZ.US,D,20170913,000000,24.4272,24.494,24.2272,24.494,2786.3900000000003,0
+HERZ.US,D,20170914,000000,24.4603,24.6268,24.4603,24.6268,2148.68,0
+HERZ.US,D,20170915,000000,24.3925,24.5977,24.3269,24.3925,2334.41,0
+HERZ.US,D,20170918,000000,24.6261,24.6261,24.437,24.4603,1045.89,0
+HERZ.US,D,20170919,000000,24.3269,24.4597,24.3269,24.3599,2125.4,0
+HERZ.US,D,20170920,000000,24.5936,24.5936,24.2608,24.3269,4758.5,0
+HERZ.US,D,20170921,000000,24.16,24.4603,24.16,24.4603,5127.71,0
+HERZ.US,D,20170922,000000,24.3269,24.4272,24.1947,24.4272,873.9610000000001,0
+HERZ.US,D,20170925,000000,24.3599,24.3599,23.9604,24.2272,1153.49,0
+HERZ.US,D,20170926,000000,24.0259,24.2933,24.0259,24.2933,3662.0800000000004,0
+HERZ.US,D,20170927,000000,24.4272,24.4383,24.1941,24.2423,804.982,0
+HERZ.US,D,20170928,000000,24.0259,24.2299,23.6264,24.1941,3521.02,0
+HERZ.US,D,20170929,000000,24.1941,24.2272,23.6264,24.1941,9029.32,0
+HERZ.US,D,20171002,000000,24.0259,24.2452,23.9761,24.2272,3529.9800000000005,0
+HERZ.US,D,20171003,000000,24.3925,24.3925,24.2098,24.3773,2056.77,0
+HERZ.US,D,20171004,000000,24.0259,24.494,24.0259,24.4603,11001,0
+HERZ.US,D,20171005,000000,24.3925,24.5281,24.1941,24.2608,9107.61,0
+HERZ.US,D,20171006,000000,24.494,24.494,24.3274,24.3925,958.115,0
+HERZ.US,D,20171009,000000,24.3269,24.4272,24.2799,24.4272,403.18100000000004,0
+HERZ.US,D,20171010,000000,24.4017,24.4017,24.2272,24.3269,3476.7000000000003,0
+HERZ.US,D,20171011,000000,24.2272,24.4254,24.1257,24.3269,3710.8800000000006,0
+HERZ.US,D,20171012,000000,24.1941,24.2608,23.8595,24.2608,10893.300000000001,0
+HERZ.US,D,20171013,000000,24.1941,24.1941,24.0596,24.1257,5023.55,0
+HERZ.US,D,20171016,000000,24.0259,24.1529,23.9262,24.0596,3613.7900000000004,0
+HERZ.US,D,20171017,000000,23.8595,24.0259,23.8595,24.0259,4067.3300000000004,0
+HERZ.US,D,20171018,000000,23.9911,24.1078,23.8595,23.9262,5841.64,0
+HERZ.US,D,20171019,000000,23.7923,24.0932,23.5267,23.5922,7212.760000000001,0
+HERZ.US,D,20171020,000000,23.6264,23.8595,23.5922,23.5922,2317.86,0
+HERZ.US,D,20171023,000000,23.5267,23.6596,23.5267,23.5922,5978.39,0
+HERZ.US,D,20171024,000000,23.5989,23.6596,23.5922,23.6596,1227.3,0
+HERZ.US,D,20171025,000000,23.5922,23.5922,23.2587,23.3584,3564.9900000000002,0
+HERZ.US,D,20171026,000000,23.2923,23.8595,23.2587,23.8595,4455.85,0
+HERZ.US,D,20171027,000000,23.8259,24.0932,23.7923,24.0932,1468.9,0
+HERZ.US,D,20171030,000000,23.8021,23.8937,23.7261,23.7261,1696.18,0
+HERZ.US,D,20171031,000000,23.5598,23.7395,23.3579,23.6932,5826.9800000000005,0
+HERZ.US,D,20171101,000000,23.6932,23.7592,23.4594,23.4628,15049.2,0
+HERZ.US,D,20171102,000000,23.3255,23.3776,23.2923,23.3584,2277.67,0
+HERZ.US,D,20171103,000000,23.2251,23.4588,23.2251,23.4258,7428.150000000001,0
+HERZ.US,D,20171106,000000,23.4258,23.4426,23.3255,23.4258,6323.450000000001,0
+HERZ.US,D,20171107,000000,23.3932,23.4924,23.2587,23.2587,3266.31,0
+HERZ.US,D,20171108,000000,23.1247,23.246,22.8587,23.1592,11327.6,0
+HERZ.US,D,20171109,000000,23.1247,23.1247,22.9253,23.0593,3274.25,0
+HERZ.US,D,20171110,000000,22.9589,22.9589,22.691,22.9253,13082.6,0
+HERZ.US,D,20171113,000000,22.8251,23.2587,22.8251,23.0923,28106.600000000002,0
+HERZ.US,D,20171114,000000,22.8922,23.0257,22.5826,22.9589,13225.900000000001,0
+HERZ.US,D,20171115,000000,22.691,23.0257,22.458,22.7253,6003.05,0
+HERZ.US,D,20171116,000000,22.8251,23.0257,22.8076,23.0257,2384.42,0
+HERZ.US,D,20171117,000000,22.8587,22.8922,22.7585,22.7913,1104.5200000000002,0
+HERZ.US,D,20171120,000000,22.9253,23.2454,22.9253,23.0923,6149.8,0
+HERZ.US,D,20171121,000000,23.2251,23.3255,23.0923,23.2251,4833.86,0
+HERZ.US,D,20171122,000000,23.2587,23.3584,23.1926,23.2251,1763.0900000000001,0
+HERZ.US,D,20171124,000000,23.2628,23.3932,23.2251,23.3932,521.9970000000001,0
+HERZ.US,D,20171127,000000,23.1592,23.4101,23.1247,23.3255,20588.100000000002,0
+HERZ.US,D,20171128,000000,23.3255,23.5894,23.3255,23.4258,3756.9300000000003,0
+HERZ.US,D,20171129,000000,23.5598,23.5922,23.4924,23.5754,5074.080000000001,0
+HERZ.US,D,20171130,000000,23.6264,23.8595,23.6264,23.8595,13600,0
+HERZ.US,D,20171201,000000,23.6596,23.7384,23.4646,23.6932,5136.5,0
+HERZ.US,D,20171204,000000,23.8937,23.9935,23.6932,23.8937,8732.19,0
+HERZ.US,D,20171205,000000,23.6932,23.7923,23.4258,23.4258,8739.44,0
+HERZ.US,D,20171206,000000,23.4936,23.7569,23.4936,23.5957,7790.12,0
+HERZ.US,D,20171207,000000,23.3927,23.8335,23.3927,23.7992,6821.830000000001,0
+HERZ.US,D,20171208,000000,23.8335,24.1443,23.8335,24.088,11976,0
+HERZ.US,D,20171211,000000,24.2416,24.2416,23.6293,24.215,3324.26,0
+HERZ.US,D,20171212,000000,24.0365,24.2416,24.0365,24.1048,2613.9500000000003,0
+HERZ.US,D,20171213,000000,24.2416,24.2748,24.1727,24.1727,3129.05,0
+HERZ.US,D,20171214,000000,24.1721,24.2023,23.6293,24.0704,4958.360000000001,0
+HERZ.US,D,20171215,000000,24.0365,24.2416,23.9279,24.2062,2337.17,0
+HERZ.US,D,20171218,000000,24.139,24.2748,24.139,24.139,11011,0
+HERZ.US,D,20171219,000000,24.2062,24.2387,23.9349,24.1721,4105.79,0
+HERZ.US,D,20171220,000000,24.1048,24.139,23.9349,24.0032,4142.6900000000005,0
+HERZ.US,D,20171221,000000,24.0704,24.1048,23.9952,24.1048,4765.57,0
+HERZ.US,D,20171222,000000,24.2062,24.2062,24.0365,24.1384,4013.1800000000003,0
+HERZ.US,D,20171226,000000,24.2062,24.2416,24.139,24.139,5657.12,0
+HERZ.US,D,20171227,000000,24.2748,24.2748,24.0032,24.1721,3787.1000000000004,0
+HERZ.US,D,20171228,000000,24.0365,24.1721,24.0341,24.0365,11644.1,0
+HERZ.US,D,20171229,000000,24.0365,24.3251,24.0365,24.2748,12289.6,0
+HERZ.US,D,20180102,000000,24.2062,24.3611,24.0567,24.309,4432.740000000001,0
+HERZ.US,D,20180103,000000,24.4446,24.4777,24.2411,24.4777,2445.4700000000003,0
+HERZ.US,D,20180104,000000,24.5119,24.6772,24.5119,24.6475,3932.8199999999997,0
+HERZ.US,D,20180105,000000,24.4783,24.6134,24.4777,24.6134,1358.53,0
+HERZ.US,D,20180108,000000,24.4446,24.6823,24.3263,24.5798,7769.080000000001,0
+HERZ.US,D,20180109,000000,24.5798,24.5798,24.3768,24.5467,3355.81,0
+HERZ.US,D,20180110,000000,24.6134,24.6389,24.3925,24.5798,6180.67,0
+HERZ.US,D,20180111,000000,24.5467,24.988,24.4446,24.8517,10308.1,0
+HERZ.US,D,20180112,000000,25.0211,25.1237,24.7832,25.0895,8427.480000000001,0
+HERZ.US,D,20180116,000000,24.9538,25.3,24.9538,24.9538,19889.100000000002,0
+HERZ.US,D,20180117,000000,25.1742,25.2588,25.0889,25.1916,4264.4400000000005,0
+HERZ.US,D,20180118,000000,25.177,25.2251,25.0895,25.2061,6169.8,0
+HERZ.US,D,20180119,000000,25.0895,25.3133,25.0895,25.2936,859.3030000000001,0
+HERZ.US,D,20180122,000000,25.0895,25.3017,25.0895,25.1579,2127.3,0
+HERZ.US,D,20180123,000000,25.2251,25.3951,25.2251,25.3951,4759.1900000000005,0
+HERZ.US,D,20180124,000000,25.4623,25.5312,25.1916,25.3951,17117.2,0
+HERZ.US,D,20180125,000000,25.5307,25.5307,25.2801,25.2801,4234.26,0
+HERZ.US,D,20180126,000000,25.2936,25.5998,25.2936,25.5991,8397.130000000001,0
+HERZ.US,D,20180129,000000,25.5645,25.5697,25.3272,25.3272,4169.9400000000005,0
+HERZ.US,D,20180130,000000,25.1579,25.3272,25.0895,25.1916,6556.260000000001,0
+HERZ.US,D,20180131,000000,25.3272,25.3272,25.2303,25.2303,1040.89,0
+HERZ.US,D,20180201,000000,25.2187,25.344,25.2187,25.2535,902.2420000000001,0
+HERZ.US,D,20180202,000000,25.1916,25.2425,24.9694,24.988,4373.7699999999995,0
+HERZ.US,D,20180205,000000,24.8517,24.988,23.9048,24.0114,10726.2,0
+HERZ.US,D,20180206,000000,23.7302,24.5925,23.3927,24.5798,3292.7000000000003,0
+HERZ.US,D,20180207,000000,24.2748,24.6823,23.9221,24.5467,7332.44,0
+HERZ.US,D,20180208,000000,24.1866,24.4446,24.0704,24.0704,1189.0200000000002,0
+HERZ.US,D,20180209,000000,24.1048,24.342,23.0837,23.9007,13604.5,0
+HERZ.US,D,20180212,000000,24.0365,24.309,23.9349,24.2416,4542.59,0
+HERZ.US,D,20180213,000000,24.309,24.309,24.139,24.1721,780.495,0
+HERZ.US,D,20180214,000000,24.0365,24.4777,24.0365,24.4109,4771.09,0
+HERZ.US,D,20180215,000000,24.6134,24.6134,24.4446,24.5119,1167.29,0
+HERZ.US,D,20180216,000000,24.4109,24.7154,24.4109,24.7149,9792.230000000001,0
+HERZ.US,D,20180220,000000,24.1721,24.5467,24.1721,24.2062,7343.82,0
+HERZ.US,D,20180221,000000,24.342,24.7154,24.342,24.4777,8272.62,0
+HERZ.US,D,20180222,000000,24.4963,24.6475,24.4963,24.5699,3431.6900000000005,0
+HERZ.US,D,20180223,000000,24.6134,24.988,24.5467,24.9201,5050.97,0
+HERZ.US,D,20180226,000000,24.8853,25.0558,24.8853,24.9538,1810.6900000000003,0
+HERZ.US,D,20180227,000000,24.7832,25.0211,24.7832,24.8517,2234.2200000000003,0
+HERZ.US,D,20180228,000000,24.8176,24.9538,24.2062,24.2062,14071.800000000001,0
+HERZ.US,D,20180301,000000,24.5467,24.5467,24.1019,24.1721,6894.77,0
+HERZ.US,D,20180302,000000,23.8675,24.2416,23.8675,24.1721,2156.44,0
+HERZ.US,D,20180305,000000,24.2416,24.5467,24.2416,24.4499,2776.2200000000003,0
+HERZ.US,D,20180306,000000,24.3768,24.5281,24.1229,24.309,5057.18,0
+HERZ.US,D,20180307,000000,24.2748,24.44,24.2748,24.3415,1985.8900000000003,0
+HERZ.US,D,20180308,000000,24.342,24.4597,24.139,24.3913,1590.4700000000003,0
+HERZ.US,D,20180309,000000,24.4109,24.8517,24.4109,24.8517,4042.15,0
+HERZ.US,D,20180312,000000,24.7496,24.8176,24.6134,24.7496,1777.58,0
+HERZ.US,D,20180313,000000,24.7062,24.7062,24.6134,24.6534,1691.18,0
+HERZ.US,D,20180314,000000,24.9538,24.9538,24.6134,24.6823,2458.23,0
+HERZ.US,D,20180315,000000,24.5798,24.7154,24.342,24.6134,5507.780000000001,0
+HERZ.US,D,20180316,000000,24.5467,24.5467,24.2062,24.2062,1021.4000000000001,0
+HERZ.US,D,20180319,000000,24.1721,24.2062,24.0201,24.2062,4760.39,0
+HERZ.US,D,20180320,000000,24.139,24.3588,24.139,24.3588,286.262,0
+HERZ.US,D,20180321,000000,24.2748,24.5798,24.2748,24.5798,3613.7900000000004,0
+HERZ.US,D,20180322,000000,24.2416,24.2416,23.7656,24.1721,5784.7300000000005,0
+HERZ.US,D,20180323,000000,23.8675,24.1065,23.8335,23.8675,2711.38,0
+HERZ.US,D,20180326,000000,24.1721,24.4777,24.0032,24.4777,2986.9500000000003,0
+HERZ.US,D,20180327,000000,24.4109,24.5798,24.1721,24.3768,2695.17,0
+HERZ.US,D,20180328,000000,24.4777,24.4777,24.0704,24.2416,1920.0200000000002,0
+HERZ.US,D,20180329,000000,24.0704,24.3981,24.0365,24.3981,510.27,0
+HERZ.US,D,20180402,000000,24.4777,24.4777,23.6642,23.8335,3024.8900000000003,0
+HERZ.US,D,20180403,000000,24.0032,24.2706,23.7302,23.9349,4948.530000000001,0
+HERZ.US,D,20180404,000000,23.5644,24.1048,23.5644,24.1048,6329.14,0
+HERZ.US,D,20180405,000000,24.342,24.4446,23.8335,24.1721,6247.06,0
+HERZ.US,D,20180406,000000,24.0032,24.2416,24.0032,24.0704,1427.17,0
+HERZ.US,D,20180409,000000,24.0365,24.309,24.0365,24.2416,1922.78,0
+HERZ.US,D,20180410,000000,24.2208,24.3402,24.1048,24.2748,2418.2200000000003,0
+HERZ.US,D,20180411,000000,24.2416,24.2416,24.0032,24.2416,2925.0400000000004,0
+HERZ.US,D,20180412,000000,24.2897,24.342,24.004,24.2748,2279.23,0
+HERZ.US,D,20180413,000000,24.2416,24.2416,23.9697,24.1721,5284.9800000000005,0
+HERZ.US,D,20180416,000000,24.0704,24.3768,24.0439,24.2748,1979.17,0
+HERZ.US,D,20180417,000000,24.1048,24.342,24.0032,24.0704,6883.560000000001,0
+HERZ.US,D,20180418,000000,23.8675,24.5798,23.8675,24.342,7100.160000000001,0
+HERZ.US,D,20180419,000000,24.4446,24.4446,24.0032,24.0711,4741.080000000001,0
+HERZ.US,D,20180420,000000,24.0032,24.2748,24.0032,24.2748,505.442,0
+HERZ.US,D,20180423,000000,24.2416,24.2416,24.0032,24.0567,2755.3500000000004,0
+HERZ.US,D,20180424,000000,24.0509,24.0509,23.7302,23.7302,2303.71,0
+HERZ.US,D,20180425,000000,23.7656,23.7656,23.7656,23.7656,138.64700000000002,0
+HERZ.US,D,20180426,000000,23.7661,24.1721,23.6972,23.9697,4537.59,0
+HERZ.US,D,20180427,000000,23.8335,24.0032,23.7992,23.9697,1991.93,0
+HERZ.US,D,20180430,000000,24.0032,24.7496,23.5278,23.5278,1721.0200000000002,0
+HERZ.US,D,20180501,000000,23.6642,23.6642,23.2251,23.562,3077.66,0
+HERZ.US,D,20180502,000000,23.5278,23.6118,23.2217,23.2217,1072.2700000000002,0
+HERZ.US,D,20180503,000000,23.1885,23.2901,22.408,23.1885,7798.74,0
+HERZ.US,D,20180504,000000,23.0865,23.4258,22.7786,23.3574,2472.0200000000004,0
+HERZ.US,D,20180507,000000,23.3243,23.3243,23.1671,23.1671,573.903,0
+HERZ.US,D,20180508,000000,23.2217,23.2217,22.9502,23.0186,9249.880000000001,0
+HERZ.US,D,20180509,000000,23.1207,23.3243,23.1207,23.2564,1940.8900000000003,0
+HERZ.US,D,20180510,000000,23.2564,23.5104,23.2564,23.5029,5926.830000000001,0
+HERZ.US,D,20180511,000000,23.4936,23.5627,23.308,23.5627,426.63300000000004,0
+HERZ.US,D,20180514,000000,23.4936,23.6972,23.3574,23.4605,6889.6,0
+HERZ.US,D,20180515,000000,23.4936,23.5278,23.0865,23.0865,2978.5,0
+HERZ.US,D,20180516,000000,23.0865,23.3243,23.0865,23.1544,2065.05,0
+HERZ.US,D,20180517,000000,23.2564,23.3927,23.0865,23.2691,4343.240000000001,0
+HERZ.US,D,20180518,000000,23.1544,23.3574,23.1544,23.1544,319.889,0
+HERZ.US,D,20180521,000000,23.1885,23.5064,23.1885,23.3574,4506.900000000001,0
+HERZ.US,D,20180522,000000,23.4936,23.5278,23.1207,23.1885,2978.5,0
+HERZ.US,D,20180523,000000,23.1544,23.4258,23.1544,23.3574,4427.2300000000005,0
+HERZ.US,D,20180524,000000,23.1544,23.2901,23.1544,23.2217,1422.8600000000001,0
+HERZ.US,D,20180525,000000,23.2564,23.2564,22.9502,22.952,1871.0400000000002,0
+HERZ.US,D,20180529,000000,22.7461,23.0517,22.6945,22.7461,4254.61,0
+HERZ.US,D,20180530,000000,22.9502,23.2088,22.9502,23.1712,1229.71,0
+HERZ.US,D,20180531,000000,22.8487,23.2564,22.814,23.0865,1492.18,0
+HERZ.US,D,20180601,000000,23.2217,23.2217,23.1195,23.1544,1725.15,0
+HERZ.US,D,20180604,000000,23.2564,23.2564,22.883,23.1544,2152.65,0
+HERZ.US,D,20180605,000000,22.9845,23.1033,22.9845,22.9845,519.0649999999999,0
+HERZ.US,D,20180606,000000,22.9845,23.2048,22.9845,23.0865,2178.86,0
+HERZ.US,D,20180607,000000,23.2564,23.2564,23.0517,23.0865,1442.69,0
+HERZ.US,D,20180608,000000,22.9955,23.2217,22.9746,23.1434,1089.69,0
+HERZ.US,D,20180611,000000,22.9845,22.9845,22.9532,22.9532,420.08000000000004,0
+HERZ.US,D,20180612,000000,22.7136,22.9235,22.7136,22.7803,2699.65,0
+HERZ.US,D,20180613,000000,22.7136,22.9502,22.7136,22.9502,5459.67,0
+HERZ.US,D,20180614,000000,22.9166,23.141,22.9166,23.0865,4976.990000000001,0
+HERZ.US,D,20180615,000000,22.8297,23.0721,22.8297,23.0721,1330.42,0
+HERZ.US,D,20180618,000000,22.8975,23.1168,22.8975,23.0517,3450.31,0
+HERZ.US,D,20180619,000000,22.7136,22.9845,22.7136,22.9166,3447.7300000000005,0
+HERZ.US,D,20180620,000000,22.814,23.1207,22.814,23.0553,7880.650000000001,0
+HERZ.US,D,20180621,000000,22.9845,23.0186,22.9845,23.0186,1004.3299999999999,0
+HERZ.US,D,20180622,000000,22.814,22.9561,22.814,22.9561,1696.7,0
+HERZ.US,D,20180625,000000,22.7136,22.8146,22.4127,22.4127,10024.800000000001,0
+HERZ.US,D,20180626,000000,22.3397,22.5334,22.2434,22.5334,2524.2700000000004,0
+HERZ.US,D,20180627,000000,22.4712,22.4754,22.441,22.4754,2170.59,0
+HERZ.US,D,20180628,000000,22.3061,22.4754,22.2723,22.3728,815.674,0
+HERZ.US,D,20180629,000000,22.4754,22.4754,22.408,22.408,1899.5,0
+HERZ.US,D,20180702,000000,22.4161,22.4161,22.2723,22.3397,2784.32,0
+HERZ.US,D,20180703,000000,22.5438,22.5438,22.3728,22.3728,555.796,0
+HERZ.US,D,20180705,000000,22.2723,22.441,22.2723,22.441,9130.03,0
+HERZ.US,D,20180706,000000,22.4754,22.611,22.441,22.6,2363.38,0
+HERZ.US,D,20180709,000000,22.7136,22.9502,22.7131,22.883,2596.7000000000003,0
+HERZ.US,D,20180710,000000,22.9502,22.9502,22.5809,22.7136,2725.3500000000004,0
+HERZ.US,D,20180711,000000,22.7803,22.8487,22.6788,22.6824,2807.26,0
+HERZ.US,D,20180712,000000,22.7461,22.814,22.6457,22.7803,1902.0900000000001,0
+HERZ.US,D,20180713,000000,22.6446,22.7461,22.6446,22.7321,2176.4500000000003,0
+HERZ.US,D,20180716,000000,22.7803,22.7803,22.6788,22.7803,4754.88,0
+HERZ.US,D,20180717,000000,22.6788,22.7803,22.6788,22.7803,225.56,0
+HERZ.US,D,20180718,000000,22.6788,22.8487,22.6788,22.8487,5067,0
+HERZ.US,D,20180719,000000,22.7189,22.814,22.7189,22.7803,4396.530000000001,0
+HERZ.US,D,20180720,000000,22.7803,22.814,22.7461,22.8053,782.5640000000001,0
+HERZ.US,D,20180723,000000,22.814,22.9502,22.7576,22.9502,8511.460000000001,0
+HERZ.US,D,20180724,000000,22.9166,22.9166,22.7803,22.9166,12777.1,0
+HERZ.US,D,20180725,000000,22.7136,22.814,22.7136,22.7461,14447.2,0
+HERZ.US,D,20180726,000000,22.5438,22.7304,22.5438,22.6788,3647.0800000000004,0
+HERZ.US,D,20180727,000000,22.9166,22.9166,22.5438,22.8487,1757.75,0
+HERZ.US,D,20180730,000000,22.3397,22.7641,22.3397,22.5467,4848,0
+HERZ.US,D,20180731,000000,22.5634,22.5634,22.408,22.5438,8287.11,0
+HERZ.US,D,20180801,000000,22.3728,22.5317,22.3728,22.441,4182.5199999999995,0
+HERZ.US,D,20180802,000000,22.2723,22.3397,22.1698,22.3397,2850.3700000000003,0
+HERZ.US,D,20180803,000000,22.2068,22.408,22.2068,22.408,2392.35,0
+HERZ.US,D,20180806,000000,22.441,22.441,22.3397,22.3969,998.64,0
+HERZ.US,D,20180807,000000,22.3397,22.441,22.3061,22.441,7136.02,0
+HERZ.US,D,20180808,000000,22.408,22.441,22.3733,22.441,3940.2400000000002,0
+HERZ.US,D,20180809,000000,22.3738,22.4074,22.3738,22.3959,352.654,0
+HERZ.US,D,20180810,000000,22.3061,22.3333,22.103,22.3333,1883.63,0
+HERZ.US,D,20180813,000000,22.2381,22.3397,22.1019,22.1019,10985,0
+HERZ.US,D,20180814,000000,22.067,22.146,22.034,22.099,2741.73,0
+HERZ.US,D,20180815,000000,22.136,22.136,22.0005,22.034,2950.3900000000003,0
+HERZ.US,D,20180816,000000,21.9661,22.088,21.9661,22.067,5739.72,0
+HERZ.US,D,20180817,000000,21.8971,22.136,21.8971,22.136,7308.99,0
+HERZ.US,D,20180820,000000,22.1019,22.2381,21.8971,22.1019,7336.2300000000005,0
+HERZ.US,D,20180821,000000,22.136,22.2723,22.136,22.2387,3250.9700000000003,0
+HERZ.US,D,20180822,000000,22.2381,22.3397,21.914,22.2381,5496.2300000000005,0
+HERZ.US,D,20180823,000000,22.1019,22.2723,22.067,22.1019,1637.7200000000003,0
+HERZ.US,D,20180824,000000,22.034,22.2091,21.9535,22.067,9455.78,0
+HERZ.US,D,20180827,000000,22.2723,22.3251,22.0005,22.2381,14183.5,0
+HERZ.US,D,20180828,000000,22.2723,22.2723,22.1019,22.1019,4788.330000000001,0
+HERZ.US,D,20180829,000000,22.1019,22.2381,22.0995,22.1986,6341.22,0
+HERZ.US,D,20180830,000000,22.1889,22.3728,22.067,22.067,3767.4400000000005,0
+HERZ.US,D,20180831,000000,21.8971,22.067,21.8971,21.9661,2426.32,0
+HERZ.US,D,20180904,000000,22.1019,22.1483,21.932,21.9661,10210.900000000001,0
+HERZ.US,D,20180905,000000,21.8635,22.208,21.8635,21.8971,14884.7,0
+HERZ.US,D,20180906,000000,21.9661,22.2381,21.8345,21.9064,6680.25,0
+HERZ.US,D,20180907,000000,21.5927,21.976,21.5927,21.7969,4734.7,0
+HERZ.US,D,20180910,000000,21.7319,21.7969,21.6599,21.7284,5960.110000000001,0
+HERZ.US,D,20180911,000000,21.6357,21.9523,21.6269,21.7614,5628.490000000001,0
+HERZ.US,D,20180912,000000,21.6599,21.8489,21.6599,21.83,1980.2,0
+HERZ.US,D,20180913,000000,21.7969,22.1019,21.7969,21.932,10366.300000000001,0
+HERZ.US,D,20180914,000000,22.034,22.034,21.8067,21.8971,2237.32,0
+HERZ.US,D,20180917,000000,22.0005,22.1019,21.8635,21.8635,3589.1300000000006,0
+HERZ.US,D,20180918,000000,21.8578,22.1019,21.8578,21.9922,8451.28,0
+HERZ.US,D,20180919,000000,22.067,22.2333,21.7661,22.0039,4373.7699999999995,0
+HERZ.US,D,20180920,000000,22.067,22.2381,21.7284,22.1732,15415.800000000001,0
+HERZ.US,D,20180921,000000,22.3397,22.408,22.0712,22.408,1782.06,0
+HERZ.US,D,20180924,000000,22.3061,22.5438,22.2027,22.2381,1613.41,0
+HERZ.US,D,20180925,000000,21.7284,22.2027,21.7284,22.0005,8720.810000000001,0
+HERZ.US,D,20180926,000000,21.83,21.9661,21.7614,21.7969,9658.58,0
+HERZ.US,D,20180927,000000,21.7284,21.8484,21.6269,21.773,4118.89,0
+HERZ.US,D,20180928,000000,21.6942,21.8235,21.6269,21.7969,7170.17,0
+HERZ.US,D,20181001,000000,21.8635,21.9469,21.7614,21.8263,5710.580000000001,0
+HERZ.US,D,20181002,000000,21.7969,21.7969,21.6942,21.7284,3469.46,0
+HERZ.US,D,20181003,000000,21.7284,21.808,21.6942,21.7284,2782.7700000000004,0
+HERZ.US,D,20181004,000000,21.6942,21.6942,21.62,21.6599,1291.45,0
+HERZ.US,D,20181005,000000,21.4228,21.4965,21.2709,21.2865,6208.950000000001,0
+HERZ.US,D,20181008,000000,21.2865,21.3376,21.2865,21.3376,1687.0400000000002,0
+HERZ.US,D,20181009,000000,21.2872,21.3544,21.2865,21.3115,1999,0
+HERZ.US,D,20181010,000000,21.2865,21.2865,20.6115,20.6504,4909.7300000000005,0
+HERZ.US,D,20181011,000000,20.6423,20.7977,19.0123,20.608,2889.34,0
+HERZ.US,D,20181012,000000,20.7108,20.7108,20.0995,20.4051,12752.1,0
+HERZ.US,D,20181015,000000,20.3025,20.4051,20.0647,20.1319,2502.03,0
+HERZ.US,D,20181016,000000,20.2005,20.6225,20.2005,20.5738,5488.64,0
+HERZ.US,D,20181017,000000,20.7108,20.7108,20.3704,20.4051,631.1550000000001,0
+HERZ.US,D,20181018,000000,20.3704,20.3704,19.827,20.3704,4932.84,0
+HERZ.US,D,20181019,000000,20.0989,20.1993,19.7939,19.8607,4600.1900000000005,0
+HERZ.US,D,20181022,000000,20.0989,20.3704,19.6571,20.3704,1067.44,0
+HERZ.US,D,20181023,000000,19.5556,20.1319,19.385,19.9632,17526.4,0
+HERZ.US,D,20181024,000000,19.522,19.9628,19.0123,19.0123,15339.5,0
+HERZ.US,D,20181025,000000,19.0123,19.4501,18.7072,19.352,6686.110000000001,0
+HERZ.US,D,20181026,000000,18.6736,19.127,18.371,18.945,9533.9,0
+HERZ.US,D,20181029,000000,18.9787,19.1231,18.5031,18.5031,5892.68,0
+HERZ.US,D,20181030,000000,18.6057,18.8417,18.299,18.8417,7343.310000000001,0
+HERZ.US,D,20181031,000000,19.1143,19.352,18.9108,19.2157,6183.6,0
+HERZ.US,D,20181101,000000,18.673,19.7499,18.5715,19.7499,3237.34,0
+HERZ.US,D,20181102,000000,19.5892,19.9628,19.4031,19.5556,6302.07,0
+HERZ.US,D,20181105,000000,19.6229,19.7939,18.7409,19.5892,6472.1,0
+HERZ.US,D,20181106,000000,19.6913,19.8607,19.6913,19.6913,1039.51,0
+HERZ.US,D,20181107,000000,19.6727,21.4228,19.352,20.3025,10701.7,0
+HERZ.US,D,20181108,000000,20.0305,20.1319,19.9425,19.9632,6745.09,0
+HERZ.US,D,20181109,000000,19.9964,20.1319,19.725,20.1319,3099.21,0
+HERZ.US,D,20181112,000000,19.9632,20.1099,19.5568,20.1099,389.557,0
+HERZ.US,D,20181113,000000,19.522,19.9284,19.1472,19.1472,5057.52,0
+HERZ.US,D,20181114,000000,19.352,19.4634,19.1143,19.385,9069.67,0
+HERZ.US,D,20181115,000000,19.385,19.5556,19.2493,19.4186,5163.580000000001,0
+HERZ.US,D,20181116,000000,19.4186,19.6913,19.2518,19.6576,8512.67,0
+HERZ.US,D,20181119,000000,19.4518,19.6229,19.352,19.4186,3238.55,0
+HERZ.US,D,20181120,000000,18.9787,19.1472,18.8094,18.9787,1492.18,0
+HERZ.US,D,20181121,000000,19.4186,19.4287,19.2831,19.2831,2029.8700000000001,0
+HERZ.US,D,20181123,000000,19.2831,19.4878,19.2831,19.4518,1103.14,0
+HERZ.US,D,20181126,000000,19.522,19.555,19.4186,19.555,2216.28,0
+HERZ.US,D,20181127,000000,19.0993,19.4518,19.0993,19.4518,187.104,0
+HERZ.US,D,20181128,000000,19.522,19.827,19.4186,19.7586,2919.01,0
+HERZ.US,D,20181129,000000,19.7586,19.8607,19.725,19.8096,2041.42,0
+HERZ.US,D,20181130,000000,19.7586,19.8607,19.5556,19.8607,715.482,0
+HERZ.US,D,20181203,000000,20.2005,20.8793,19.9632,20.8793,10907.900000000001,0
+HERZ.US,D,20181204,000000,20.336,20.336,19.41,19.6576,4615.54,0
+HERZ.US,D,20181206,000000,19.6222,19.8782,18.1894,19.5503,7469.360000000001,0
+HERZ.US,D,20181207,000000,19.8721,19.8721,19.0835,19.4419,4096.990000000001,0
+HERZ.US,D,20181210,000000,19.3353,19.5643,18.1303,19.2639,2974.1900000000005,0
+HERZ.US,D,20181211,000000,19.228,19.2639,18.977,19.2639,3454.11,0
+HERZ.US,D,20181212,000000,19.0481,19.395,19.0481,19.2993,2088.67,0
+HERZ.US,D,20181213,000000,19.3707,19.3707,18.3325,19.1566,1057.78,0
+HERZ.US,D,20181214,000000,18.7628,19.2993,18.7628,18.8696,1319.9,0
+HERZ.US,D,20181217,000000,18.9055,19.1201,18.2967,18.8329,9653.58,0
+HERZ.US,D,20181218,000000,18.4393,18.7981,18.1539,18.3684,4979.400000000001,0
+HERZ.US,D,20181219,000000,18.619,18.619,17.6657,18.1099,13214,0
+HERZ.US,D,20181220,000000,17.9024,18.8678,17.6523,17.6523,5108.22,0
+HERZ.US,D,20181221,000000,17.5804,17.8664,17.1507,17.2581,10120,0
+HERZ.US,D,20181224,000000,17.1868,17.2231,17.1507,17.1868,1731.0200000000002,0
+HERZ.US,D,20181226,000000,17.1868,17.7236,17.1868,17.7236,13395.1,0
+HERZ.US,D,20181227,000000,17.6523,17.7236,17.2267,17.7236,11207.6,0
+HERZ.US,D,20181228,000000,17.7236,18.63,17.3665,17.5439,5328.26,0
+HERZ.US,D,20181231,000000,17.5804,19.0686,17.5439,17.5439,22923,0
+HERZ.US,D,20190102,000000,17.4366,18.118,17.4018,18.118,5987.530000000001,0
+HERZ.US,D,20190103,000000,18.0107,18.0508,17.1868,17.1868,5276.01,0
+HERZ.US,D,20190104,000000,18.046,18.4207,18.0107,18.3684,9450.61,0
+HERZ.US,D,20190107,000000,18.3684,18.9055,18.2967,18.4393,8136.389999999999,0
+HERZ.US,D,20190108,000000,18.8329,18.8329,18.619,18.6908,2048.15,0
+HERZ.US,D,20190109,000000,18.5901,19.1201,18.5901,19.1201,840.3340000000001,0
+HERZ.US,D,20190110,000000,19.1566,19.1566,18.3506,19.1566,1967.6200000000001,0
+HERZ.US,D,20190111,000000,18.6371,19.0916,18.6371,19.0916,2856.06,0
+HERZ.US,D,20190114,000000,18.9414,19.1201,18.9414,19.0388,514.581,0
+HERZ.US,D,20190115,000000,19.0123,19.1742,18.8696,19.1742,2385.8,0
+HERZ.US,D,20190116,000000,19.228,19.4419,19.228,19.228,1401.4700000000003,0
+HERZ.US,D,20190117,000000,19.3353,19.4778,19.3353,19.4778,767.734,0
+HERZ.US,D,20190118,000000,19.4778,19.9116,19.4778,19.9081,2679.48,0
+HERZ.US,D,20190122,000000,19.6222,19.8339,18.9756,19.5134,2887.7900000000004,0
+HERZ.US,D,20190123,000000,19.5864,19.6576,19.3171,19.6576,1874.8400000000001,0
+HERZ.US,D,20190124,000000,19.5864,19.6675,19.5864,19.5864,2070.57,0
+HERZ.US,D,20190125,000000,19.729,19.729,19.5643,19.6222,2952.98,0
+HERZ.US,D,20190128,000000,19.5864,19.5864,19.3353,19.3741,2150.75,0
+HERZ.US,D,20190129,000000,19.7998,19.7998,19.6472,19.6576,1930.5400000000002,0
+HERZ.US,D,20190130,000000,19.7533,20.1691,19.7533,20.0508,7063.080000000001,0
+HERZ.US,D,20190131,000000,19.8358,20.2961,19.8358,20.1233,2098.16,0
+HERZ.US,D,20190201,000000,20.1233,20.3379,19.9446,20.3019,2713.28,0
+HERZ.US,D,20190204,000000,20.3019,20.3379,19.7329,20.1593,11338,0
+HERZ.US,D,20190205,000000,20.1947,20.2949,20.1233,20.1691,5226.6900000000005,0
+HERZ.US,D,20190206,000000,20.2306,20.3019,20.2306,20.3019,210.04000000000002,0
+HERZ.US,D,20190207,000000,20.0508,20.1157,19.729,20.019,4114.240000000001,0
+HERZ.US,D,20190208,000000,19.729,19.9882,19.729,19.9446,4401.88,0
+HERZ.US,D,20190211,000000,19.8358,20.1077,19.7998,20.0508,2732.59,0
+HERZ.US,D,20190212,000000,20.1593,20.3733,20.1297,20.3733,5436.7300000000005,0
+HERZ.US,D,20190213,000000,20.3379,20.3733,20.2667,20.2667,1651.6900000000003,0
+HERZ.US,D,20190214,000000,20.1947,20.4091,20.0972,20.3019,1898.2900000000002,0
+HERZ.US,D,20190215,000000,20.2306,20.5988,20.2306,20.5885,1044.51,0
+HERZ.US,D,20190219,000000,20.517,20.767,20.4388,20.6956,1682.56,0
+HERZ.US,D,20190220,000000,20.6603,20.6956,20.6603,20.6603,455.432,0
+HERZ.US,D,20190221,000000,20.6469,20.7664,20.6232,20.7252,922.4180000000001,0
+HERZ.US,D,20190222,000000,20.495,20.9472,20.4799,20.9161,4167.87,0
+HERZ.US,D,20190225,000000,20.9108,20.9346,20.8069,20.9108,2127.65,0
+HERZ.US,D,20190226,000000,20.8382,20.9472,20.8382,20.9161,3871.77,0
+HERZ.US,D,20190227,000000,20.767,20.767,20.6603,20.6603,7656.639999999999,0
+HERZ.US,D,20190228,000000,20.517,20.8382,20.4909,20.8382,12441.7,0
+HERZ.US,D,20190301,000000,20.9472,21.3729,20.9472,21.0894,4285.4800000000005,0
+HERZ.US,D,20190304,000000,21.2233,21.3045,20.2306,20.9919,2937.8,0
+HERZ.US,D,20190305,000000,20.8382,21.0928,20.8035,20.8035,2354.93,0
+HERZ.US,D,20190306,000000,20.6232,20.767,20.2667,20.6956,799.119,0
+HERZ.US,D,20190307,000000,20.6956,21.2796,20.2306,20.2821,3684.3199999999997,0
+HERZ.US,D,20190308,000000,20.3733,20.3733,20.0874,20.1947,3401.86,0
+HERZ.US,D,20190311,000000,20.517,21.1254,20.2306,20.8382,2753.8,0
+HERZ.US,D,20190312,000000,20.8035,20.8702,20.6232,20.7316,2899.6900000000005,0
+HERZ.US,D,20190313,000000,20.8742,20.9472,20.7176,20.8382,2035.0400000000002,0
+HERZ.US,D,20190314,000000,20.8382,20.8382,20.1233,20.3019,741.694,0
+HERZ.US,D,20190315,000000,20.6603,21.1254,20.6603,21.1254,2175.41,0
+HERZ.US,D,20190318,000000,21.0169,21.0169,20.4439,20.9822,2034.5200000000002,0
+HERZ.US,D,20190319,000000,21.2332,21.2332,21.0894,21.0894,747.3850000000001,0
+HERZ.US,D,20190320,000000,20.9822,21.3045,20.3379,21.0528,1387.33,0
+HERZ.US,D,20190321,000000,20.767,20.9108,20.6232,20.8035,4417.740000000001,0
+HERZ.US,D,20190322,000000,20.8382,20.9142,20.3733,20.3733,4625.37,0
+HERZ.US,D,20190325,000000,20.4439,21.0528,20.2306,21.0528,632.018,0
+HERZ.US,D,20190326,000000,20.6603,20.6603,20.517,20.5531,4510.6900000000005,0
+HERZ.US,D,20190327,000000,20.517,20.5885,20.517,20.5885,1121.76,0
+HERZ.US,D,20190328,000000,20.6232,20.767,20.6232,20.7316,1851.9,0
+HERZ.US,D,20190329,000000,20.727,21.0169,20.727,20.9472,694.2710000000001,0
+HERZ.US,D,20190401,000000,21.1254,21.2691,21.0894,21.1788,3649.66,0
+HERZ.US,D,20190402,000000,20.9108,21.0082,20.8742,20.9822,753.9380000000001,0
+HERZ.US,D,20190403,000000,21.0894,21.3045,20.92,21.1254,10929.300000000001,0
+HERZ.US,D,20190404,000000,20.9944,21.1792,20.9822,20.9822,1395.95,0
+HERZ.US,D,20190405,000000,20.8742,21.1978,20.8742,21.0528,1257.13,0
+HERZ.US,D,20190408,000000,21.1619,21.2691,21.1254,21.2691,2985.4,0
+HERZ.US,D,20190409,000000,21.0528,21.1996,21.0528,21.1996,221.939,0
+HERZ.US,D,20190410,000000,20.9472,21.3045,20.9472,21.2332,964.6680000000001,0
+HERZ.US,D,20190411,000000,21.104,21.1978,21.0188,21.1619,893.965,0
+HERZ.US,D,20190412,000000,21.4111,21.4111,21.3405,21.3753,905.0010000000001,0
+HERZ.US,D,20190415,000000,21.2691,21.4843,21.2691,21.2691,630.638,0
+HERZ.US,D,20190416,000000,21.2691,21.4843,21.2691,21.4843,1065.03,0
+HERZ.US,D,20190417,000000,21.5197,21.6269,21.3758,21.5549,2887.4500000000003,0
+HERZ.US,D,20190418,000000,21.3753,21.5197,21.2976,21.3793,3009.3700000000003,0
+HERZ.US,D,20190422,000000,21.3753,21.4883,21.0894,21.4472,3378.06,0
+HERZ.US,D,20190423,000000,21.2332,21.5909,21.2332,21.5549,2245.08,0
+HERZ.US,D,20190424,000000,21.5549,21.6269,21.4737,21.4843,3295.46,0
+HERZ.US,D,20190425,000000,21.519,21.5549,21.4111,21.4564,1194.19,0
+HERZ.US,D,20190426,000000,21.2332,21.3979,21.2332,21.3735,514.926,0
+HERZ.US,D,20190429,000000,21.2785,21.3753,21.1805,21.3045,905.5190000000001,0
+HERZ.US,D,20190430,000000,21.2332,21.8414,21.0894,21.8414,9093.12,0
+HERZ.US,D,20190501,000000,21.9494,22.1994,21.5549,21.8414,19568,0
+HERZ.US,D,20190502,000000,21.7335,22.1279,21.6988,22.1101,13033,0
+HERZ.US,D,20190503,000000,22.2718,22.3784,22.092,22.2359,6374.67,0
+HERZ.US,D,20190506,000000,22.092,22.5216,22.092,22.4754,1975.7200000000003,0
+HERZ.US,D,20190507,000000,22.44,22.44,22.146,22.1639,3567.75,0
+HERZ.US,D,20190508,000000,22.1639,22.4185,22.092,22.4132,4722.8,0
+HERZ.US,D,20190509,000000,22.5216,22.5478,21.9134,22.4765,8819.45,0
+HERZ.US,D,20190510,000000,22.5571,22.5571,22.2405,22.4214,3918.34,0
+HERZ.US,D,20190513,000000,22.099,22.099,22.099,22.099,37.5934,0
+HERZ.US,D,20190514,000000,22.092,22.5577,21.9134,22.3072,3027.82,0
+HERZ.US,D,20190515,000000,22.2359,22.3072,21.8194,22.2359,2463.57,0
+HERZ.US,D,20190516,000000,22.2718,22.7734,22.2381,22.4555,1168.5,0
+HERZ.US,D,20190517,000000,22.0479,22.3843,22.0479,22.3843,1278.69,0
+HERZ.US,D,20190520,000000,21.8414,21.9134,21.7694,21.7694,5945.110000000001,0
+HERZ.US,D,20190521,000000,22.092,22.3425,22.02,22.3072,1864.6599999999999,0
+HERZ.US,D,20190522,000000,22.3072,22.3072,22.3072,22.3072,160.375,0
+HERZ.US,D,20190523,000000,22.1639,22.1639,21.8716,22.0555,929.1440000000001,0
+HERZ.US,D,20190524,000000,21.9494,22.5216,21.9494,22.02,1283.17,0
+HERZ.US,D,20190528,000000,22.092,22.2359,21.8051,22.1994,1205.4,0
+HERZ.US,D,20190529,000000,21.1254,22.0479,21.1254,22.0479,727.553,0
+HERZ.US,D,20190530,000000,22.02,22.0746,21.667,21.8414,1557.71,0
+HERZ.US,D,20190531,000000,22.4132,22.4132,21.5955,21.9134,2102.81,0
+HERZ.US,D,20190603,000000,21.9494,22.3049,21.9494,22.2359,545.449,0
+HERZ.US,D,20190604,000000,22.4132,22.4504,22.2718,22.4504,4879.38,0
+HERZ.US,D,20190605,000000,22.5216,22.5216,21.9841,22.092,3203.8900000000003,0
+HERZ.US,D,20190606,000000,22.0555,22.1994,22.0555,22.1669,3155.9500000000003,0
+HERZ.US,D,20190607,000000,22.1639,22.5216,22.1639,22.5177,729.7950000000001,0
+HERZ.US,D,20190610,000000,22.4132,22.5216,22.3425,22.4324,3191.6400000000003,0
+HERZ.US,D,20190611,000000,22.5216,23.5238,22.5216,22.5571,3309.25,0
+HERZ.US,D,20190612,000000,22.8087,23.0193,22.7368,22.7368,325.062,0
+HERZ.US,D,20190613,000000,22.7734,23.0941,22.7734,23.0855,596.494,0
+HERZ.US,D,20190617,000000,22.7368,22.7368,22.7368,22.7368,73.6348,0
+HERZ.US,D,20190618,000000,22.7009,22.9153,22.6649,22.8087,1458.38,0
+HERZ.US,D,20190619,000000,22.8435,22.8435,22.4504,22.5931,526.653,0
+HERZ.US,D,20190620,000000,22.6296,22.7368,22.4863,22.4863,1268,0
+HERZ.US,D,20190621,000000,22.5216,22.5571,22.408,22.408,1352.67,0
+HERZ.US,D,20190624,000000,22.2359,22.625,22.2359,22.3193,2069.88,0
+HERZ.US,D,20190625,000000,22.3784,22.4192,22.3072,22.3072,486.645,0
+HERZ.US,D,20190626,000000,22.3507,22.4475,22.31,22.31,359.20700000000005,0
+HERZ.US,D,20190627,000000,22.4132,22.5601,22.4132,22.5601,623.223,0
+HERZ.US,D,20190628,000000,22.7009,22.7659,22.6296,22.7659,983.1200000000001,0
+HERZ.US,D,20190701,000000,22.3467,23.2738,22.3467,22.9153,836.8850000000001,0
+HERZ.US,D,20190702,000000,22.2359,22.7734,22.2359,22.7705,326.95900000000006,0
+HERZ.US,D,20190703,000000,22.5931,22.7044,22.5931,22.7044,321.78600000000006,0
+HERZ.US,D,20190705,000000,22.4132,22.5317,22.3831,22.5317,951.39,0
+HERZ.US,D,20190708,000000,22.5216,22.5216,22.0555,22.1994,3049.2000000000003,0
+HERZ.US,D,20190710,000000,22.1279,22.3413,22.1279,22.3413,845.335,0
+HERZ.US,D,20190711,000000,22.1275,22.3425,22.1275,22.3072,11842.7,0
+HERZ.US,D,20190712,000000,21.9494,22.3784,21.9494,22.3425,183.828,0
+HERZ.US,D,20190715,000000,22.6365,22.6365,22.6365,22.6365,102.43299999999999,0
+HERZ.US,D,20190716,000000,22.0555,22.4863,22.0555,22.3728,1903.2900000000002,0
+HERZ.US,D,20190717,000000,22.1994,22.2015,21.987,22.2015,677.1990000000001,0
+HERZ.US,D,20190718,000000,22.0555,22.0555,21.9494,22.0555,1170.05,0
+HERZ.US,D,20190719,000000,21.8774,22.1994,21.8774,22.02,2010.73,0
+HERZ.US,D,20190722,000000,22.02,22.1279,20.9073,21.9892,1880.36,0
+HERZ.US,D,20190723,000000,21.9488,21.9494,21.7694,21.8351,1415.6100000000001,0
+HERZ.US,D,20190724,000000,21.8414,22.067,21.8414,22.067,2826.57,0
+HERZ.US,D,20190725,000000,21.9494,22.0555,21.9494,22.0555,711.171,0
+HERZ.US,D,20190726,000000,21.8414,22.1639,19.9081,22.1639,18014.100000000002,0
+HERZ.US,D,20190729,000000,21.9134,22.1279,21.9134,22.1279,1587.89,0
+HERZ.US,D,20190730,000000,21.9934,22.1279,21.9934,22.1279,394.731,0
+HERZ.US,D,20190731,000000,22.1279,22.1575,21.9841,21.9841,1360.7700000000002,0
+HERZ.US,D,20190801,000000,21.9841,22.02,21.5909,21.6623,6448.130000000001,0
+HERZ.US,D,20190802,000000,21.4472,21.7551,21.4472,21.6269,5800.77,0
+HERZ.US,D,20190805,000000,21.5549,21.5549,20.8382,20.9822,5407.42,0
+HERZ.US,D,20190806,000000,21.2332,21.4843,21.1788,21.4843,1111.24,0
+HERZ.US,D,20190807,000000,21.2332,21.5197,21.1399,21.4472,1332.49,0
+HERZ.US,D,20190808,000000,21.6623,21.9494,21.6623,21.8051,3668.2900000000004,0
+HERZ.US,D,20190809,000000,21.8051,22.1279,21.8051,22.092,5549.17,0
+HERZ.US,D,20190812,000000,22.2359,22.2359,21.9494,22.0555,5238.240000000001,0
+HERZ.US,D,20190813,000000,22.02,22.4132,22.02,22.4132,4203.05,0
+HERZ.US,D,20190814,000000,22.3072,22.4863,21.9841,21.9841,4759.88,0
+HERZ.US,D,20190815,000000,22.0225,22.0225,22.02,22.02,121.057,0
+HERZ.US,D,20190816,000000,22.3066,22.4863,22.2359,22.3553,1779.3000000000002,0
+HERZ.US,D,20190819,000000,22.4504,22.6649,22.4504,22.6649,1131.42,0
+HERZ.US,D,20190820,000000,22.6649,22.7681,22.3784,22.7681,532.516,0
+HERZ.US,D,20190821,000000,22.7368,22.7368,22.2798,22.5571,943.6290000000001,0
+HERZ.US,D,20190822,000000,22.3072,22.4504,22.3072,22.4504,194.347,0
+HERZ.US,D,20190823,000000,22.4863,22.4863,22.2359,22.248,815.3290000000001,0
+HERZ.US,D,20190826,000000,22.2359,22.3061,22.02,22.3061,4086.1300000000006,0
+HERZ.US,D,20190827,000000,22.1639,22.3072,21.8414,22.1279,5629.530000000001,0
+HERZ.US,D,20190828,000000,21.5267,22.2359,21.5267,22.1639,2774.84,0
+HERZ.US,D,20190829,000000,22.2718,22.4551,22.2718,22.4132,2862.96,0
+HERZ.US,D,20190830,000000,22.4863,22.5571,22.3054,22.5571,625.292,0
+HERZ.US,D,20190903,000000,22.3072,22.4863,21.9853,22.3784,1189.3600000000001,0
+HERZ.US,D,20190904,000000,22.4504,22.6649,22.4504,22.6296,2659.6400000000003,0
+HERZ.US,D,20190905,000000,22.7368,22.8801,22.6296,22.8801,6482.790000000001,0
+HERZ.US,D,20190906,000000,22.9153,22.9153,22.625,22.7734,1560.4700000000003,0
+HERZ.US,D,20190909,000000,22.4822,22.876,22.4822,22.7734,729.623,0
+HERZ.US,D,20190910,000000,22.5216,23.0593,22.02,22.9514,3593.7900000000004,0
+HERZ.US,D,20190911,000000,22.9153,23.0941,22.9153,23.0941,6734.910000000001,0
+HERZ.US,D,20190912,000000,23.0233,23.2738,23.0233,23.2384,2338.38,0
+HERZ.US,D,20190913,000000,23.0941,23.99,23.0941,23.99,5626.6,0
+HERZ.US,D,20190916,000000,23.7028,23.9181,23.4902,23.7754,13045.2,0
+HERZ.US,D,20190917,000000,23.5603,23.8252,23.504,23.8252,1215.92,0
+HERZ.US,D,20190918,000000,23.631,24.3478,23.631,24.0959,12243.2,0
+HERZ.US,D,20190919,000000,23.9112,24.2549,23.5707,23.9112,3620,0
+HERZ.US,D,20190920,000000,23.9112,23.9112,23.6485,23.7974,296.43600000000004,0
+HERZ.US,D,20190923,000000,23.6113,23.7272,23.5365,23.5504,1686.8700000000001,0
+HERZ.US,D,20190924,000000,23.3927,23.5365,23.3504,23.5365,1128.3200000000002,0
+HERZ.US,D,20190925,000000,23.4245,23.9112,23.4245,23.8381,342.824,0
+HERZ.US,D,20190926,000000,23.8728,24.8628,23.6485,24.2648,4264.95,0
+HERZ.US,D,20190927,000000,24.1356,24.1715,23.3138,23.6485,1820.3500000000001,0
+HERZ.US,D,20190930,000000,23.8364,24.1193,23.5365,23.7609,4332.7300000000005,0
+HERZ.US,D,20191001,000000,23.9112,23.9128,23.2013,23.2013,5136.67,0
+HERZ.US,D,20191002,000000,23.3875,23.9112,22.4532,23.5,19412.7,0
+HERZ.US,D,20191003,000000,23.2755,23.2755,22.9759,23.0135,555.1060000000001,0
+HERZ.US,D,20191004,000000,23.1288,23.5,23.0661,23.3504,1583.23,0
+HERZ.US,D,20191007,000000,23.3822,23.5,23.3138,23.4245,1682.56,0
+HERZ.US,D,20191008,000000,23.0981,23.3399,23.0981,23.3138,538.551,0
+HERZ.US,D,20191009,000000,23.1631,23.6066,23.1631,23.3504,3462.3900000000003,0
+HERZ.US,D,20191010,000000,23.6651,23.6866,23.2755,23.6113,1269.03,0
+HERZ.US,D,20191011,000000,23.7238,23.9487,23.6669,23.9482,1202.8100000000002,0
+HERZ.US,D,20191014,000000,23.7609,23.7609,23.3504,23.3875,954.149,0
+HERZ.US,D,20191015,000000,23.7238,23.9969,23.6113,23.6485,718.4140000000001,0
+HERZ.US,D,20191016,000000,23.1636,23.7609,23.1636,23.5736,374.03700000000003,0
+HERZ.US,D,20191017,000000,23.9482,23.9482,23.6485,23.6866,1835.8700000000001,0
+HERZ.US,D,20191018,000000,23.7609,23.9297,23.6901,23.8364,3589.65,0
+HERZ.US,D,20191021,000000,23.8728,24.2839,23.8728,24.2839,2771.91,0
+HERZ.US,D,20191022,000000,24.321,24.4933,24.2835,24.321,897.0690000000001,0
+HERZ.US,D,20191023,000000,24.1715,24.3907,24.1592,24.321,6150.14,0
+HERZ.US,D,20191024,000000,24.5299,24.5299,24.1715,24.2835,7653.54,0
+HERZ.US,D,20191025,000000,24.3901,24.5159,24.2835,24.5159,1009.1500000000001,0
+HERZ.US,D,20191028,000000,24.807,24.807,24.2457,24.2835,8078.960000000001,0
+HERZ.US,D,20191029,000000,24.2835,24.5084,23.6113,24.4712,20751,0
+HERZ.US,D,20191030,000000,24.546,24.5634,24.3582,24.3582,374.899,0
+HERZ.US,D,20191031,000000,24.2933,24.2933,24.004,24.1715,15232.900000000001,0
+HERZ.US,D,20191101,000000,24.2835,24.658,24.2835,24.658,5059.76,0
+HERZ.US,D,20191104,000000,24.8831,25.1058,24.658,25.1058,2539.7900000000004,0
+HERZ.US,D,20191105,000000,25.0685,25.1393,24.695,24.956,2630.8500000000004,0
+HERZ.US,D,20191106,000000,24.8812,25.1833,24.807,24.9937,1413.54,0
+HERZ.US,D,20191107,000000,25.0685,25.0982,25.0124,25.0314,5640.39,0
+HERZ.US,D,20191108,000000,24.9168,24.9555,24.807,24.8448,4816.09,0
+HERZ.US,D,20191111,000000,24.77,25.0314,24.6551,24.8812,2170.41,0
+HERZ.US,D,20191112,000000,25.1434,25.2182,24.9197,25.1811,8347.289999999999,0
+HERZ.US,D,20191113,000000,25.1434,25.1434,24.8812,24.974,1582.54,0
+HERZ.US,D,20191114,000000,25.2182,25.2552,25.1058,25.2182,4146.4800000000005,0
+HERZ.US,D,20191115,000000,25.1434,25.2552,25.0174,25.2096,1250.41,0
+HERZ.US,D,20191118,000000,25.2182,25.2651,24.7009,25.2552,2705.5200000000004,0
+HERZ.US,D,20191119,000000,25.2552,25.2552,25.0314,25.1811,1269.89,0
+HERZ.US,D,20191120,000000,25.2182,25.2182,24.9004,24.956,952.2520000000001,0
+HERZ.US,D,20191121,000000,24.8448,24.8448,24.546,24.6766,465.26099999999997,0
+HERZ.US,D,20191122,000000,24.7142,24.7142,24.7142,24.7142,147.787,0
+HERZ.US,D,20191125,000000,24.695,24.9381,24.695,24.8448,1834.83,0
+HERZ.US,D,20191126,000000,25.0314,25.0314,24.7334,24.77,1638.0700000000002,0
+HERZ.US,D,20191127,000000,24.807,24.9937,24.621,24.9937,1219.54,0
+HERZ.US,D,20191202,000000,24.7334,24.9197,24.396,24.8401,3408.5800000000004,0
+HERZ.US,D,20191203,000000,24.6203,24.6203,23.9112,24.4712,2668.61,0
+HERZ.US,D,20191204,000000,24.8448,24.8448,24.658,24.77,1087.45,0
+HERZ.US,D,20191205,000000,25.1428,25.1428,24.9908,24.9908,515.099,0
+HERZ.US,D,20191206,000000,24.8812,25.2929,24.8448,25.1058,4587.26,0
+HERZ.US,D,20191209,000000,25.2552,25.4043,25.123,25.3,5380.17,0
+HERZ.US,D,20191210,000000,25.3893,25.442,25.3308,25.4141,7555.59,0
+HERZ.US,D,20191211,000000,25.4043,25.7349,25.2182,25.5361,1362.33,0
+HERZ.US,D,20191212,000000,25.442,25.591,25.2235,25.591,1211.09,0
+HERZ.US,D,20191213,000000,25.591,25.591,25.0952,25.1811,4216.150000000001,0
+HERZ.US,D,20191216,000000,25.2936,25.3667,25.1058,25.3341,2212.32,0
+HERZ.US,D,20191217,000000,25.1434,25.547,25.1434,25.442,2711.21,0
+HERZ.US,D,20191218,000000,25.5544,25.9604,25.3875,25.779,4953.71,0
+HERZ.US,D,20191219,000000,24.2208,25.67,24.2208,25.3898,35449,0
+HERZ.US,D,20191220,000000,25.351,25.6612,25.307,25.5076,5255.830000000001,0
+HERZ.US,D,20191223,000000,25.5447,26.0903,25.5447,25.7012,2976.26,0
+HERZ.US,D,20191224,000000,25.6612,25.7012,25.5064,25.5064,6441.240000000001,0
+HERZ.US,D,20191226,000000,25.7395,25.9733,25.7012,25.7818,23734.7,0
+HERZ.US,D,20191227,000000,25.9733,26.6743,25.6822,25.8178,7934.110000000001,0
+HERZ.US,D,20191230,000000,26.1674,26.1674,25.8375,25.9338,5210.31,0
+HERZ.US,D,20191231,000000,25.895,25.9338,25.6259,25.779,65577.40000000001,0
+HERZ.US,D,20200102,000000,26.596,27.8421,26.2847,26.4012,12693.900000000001,0
+HERZ.US,D,20200103,000000,25.779,26.1674,25.779,26.1674,1501.66,0
+HERZ.US,D,20200106,000000,25.9338,26.1488,25.8561,25.8967,1182.64,0
+HERZ.US,D,20200107,000000,25.9338,25.9343,25.8508,25.8717,1307.14,0
+HERZ.US,D,20200108,000000,26.1674,27.22,25.895,26.6743,6342.9400000000005,0
+HERZ.US,D,20200109,000000,26.44,26.784,26.2456,26.44,2716.7200000000003,0
+HERZ.US,D,20200110,000000,26.0729,26.4667,26.0729,26.4215,668.404,0
+HERZ.US,D,20200113,000000,26.3235,26.3431,25.9808,26.2847,1882.08,0
+HERZ.US,D,20200114,000000,26.5954,26.5954,26.189,26.2423,1297.14,0
+HERZ.US,D,20200115,000000,26.3443,26.4793,26.3443,26.469,642.537,0
+HERZ.US,D,20200116,000000,26.4614,26.5183,26.2847,26.44,3586.0300000000007,0
+HERZ.US,D,20200117,000000,26.517,26.517,26.0515,26.4793,1444.58,0
+HERZ.US,D,20200121,000000,26.44,26.44,26.0712,26.2069,11238.5,0
+HERZ.US,D,20200122,000000,26.1443,26.2069,26.0875,26.2069,9038.289999999999,0
+HERZ.US,D,20200123,000000,25.9465,26.1152,25.7012,25.9847,2319.06,0
+HERZ.US,D,20200124,000000,25.8178,26.0903,25.8178,25.8619,18811.3,0
+HERZ.US,D,20200127,000000,25.351,25.584,25.3116,25.5719,1772.06,0
+HERZ.US,D,20200128,000000,25.504,26.0903,25.0036,26.0903,10157.800000000001,0
+HERZ.US,D,20200129,000000,26.012,26.2456,25.6495,25.7976,2598.9400000000005,0
+HERZ.US,D,20200130,000000,25.7395,25.895,25.5249,25.895,2349.07,0
+HERZ.US,D,20200131,000000,25.895,25.895,24.9607,24.9613,7583.52,0
+HERZ.US,D,20200203,000000,25.1526,25.9338,25.0779,25.9338,3617.76,0
+HERZ.US,D,20200204,000000,25.8561,25.8561,25.4669,25.6224,8599.58,0
+HERZ.US,D,20200205,000000,26.0515,26.0515,25.6612,25.779,4272.71,0
+HERZ.US,D,20200206,000000,25.779,25.9338,25.7395,25.7395,4138.72,0
+HERZ.US,D,20200207,000000,25.7395,25.7395,25.2154,25.3893,2880.7200000000003,0
+HERZ.US,D,20200210,000000,25.1549,25.4361,25.0779,25.2721,4353.76,0
+HERZ.US,D,20200211,000000,25.1549,25.8445,25.1162,25.3116,5365.860000000001,0
+HERZ.US,D,20200212,000000,25.5064,25.7012,24.9213,25.2327,5616.77,0
+HERZ.US,D,20200213,000000,25.5064,25.8694,25.1549,25.1549,3902.8199999999997,0
+HERZ.US,D,20200214,000000,25.3116,25.3116,25.0779,25.1944,4397.39,0
+HERZ.US,D,20200218,000000,25.3116,25.6822,25.2327,25.2327,3012.9900000000002,0
+HERZ.US,D,20200219,000000,25.1549,26.3205,25.1549,25.6224,5844.400000000001,0
+HERZ.US,D,20200220,000000,25.3893,25.5974,25.1549,25.4062,2782.25,0
+HERZ.US,D,20200221,000000,25.6224,25.6224,25.1162,25.1556,3378.92,0
+HERZ.US,D,20200224,000000,24.8442,25.0779,24.415,24.4933,5973.21,0
+HERZ.US,D,20200225,000000,24.5716,24.5716,23.5493,23.7539,3166.4700000000003,0
+HERZ.US,D,20200226,000000,24.4116,24.4116,23.7104,23.7708,2633.4300000000003,0
+HERZ.US,D,20200227,000000,23.0135,23.1699,22.2736,22.3123,5183.06,0
+HERZ.US,D,20200228,000000,21.6896,21.9621,20.6382,21.0993,5668.16,0
+HERZ.US,D,20200302,000000,21.0284,22.4609,21.0145,21.8838,3291.84,0
+HERZ.US,D,20200303,000000,22.1181,22.1772,20.756,21.0284,37481.6,0
+HERZ.US,D,20200304,000000,21.3775,21.8838,20.5635,21.8062,10632.300000000001,0
+HERZ.US,D,20200305,000000,21.4176,21.5237,20.6776,20.8331,24228.2,0
+HERZ.US,D,20200306,000000,20.5756,20.7154,19.7035,20.6382,8505.25,0
+HERZ.US,D,20200309,000000,19.4698,19.4698,16.3553,18.2631,10209.7,0
+HERZ.US,D,20200310,000000,18.8863,18.8863,18.107,18.8863,3667.25,0
+HERZ.US,D,20200311,000000,18.496,19.1664,17.5236,17.5236,10685.800000000001,0
+HERZ.US,D,20200312,000000,15.8095,16.5488,15.5763,15.8878,8085.69,0
+HERZ.US,D,20200313,000000,16.0212,16.1598,13.6286,15.9656,16252.900000000001,0
+HERZ.US,D,20200316,000000,14.641,16.8956,13.6286,13.6286,16126.2,0
+HERZ.US,D,20200317,000000,15.1479,15.6494,14.0716,14.086,13214.7,0
+HERZ.US,D,20200318,000000,13.7852,13.7852,11.2922,11.2922,7592.49,0
+HERZ.US,D,20200319,000000,12.478,12.521,10.8312,12.0918,26043.2,0
+HERZ.US,D,20200320,000000,12.0467,13.4278,12.0467,12.3058,10400.400000000001,0
+HERZ.US,D,20200323,000000,11.3119,11.788,9.49856,11.5288,15200.1,0
+HERZ.US,D,20200324,000000,11.9172,14.0751,11.9172,13.385,25683.9,0
+HERZ.US,D,20200325,000000,13.9892,15.932,13.6442,14.9833,34847.3,0
+HERZ.US,D,20200326,000000,15.1119,15.5434,15.1119,15.2413,11668.7,0
+HERZ.US,D,20200327,000000,15.6738,15.6738,14.1198,14.4647,5576.07,0
+HERZ.US,D,20200330,000000,14.2055,16.6665,13.2128,15.0684,6281.200000000001,0
+HERZ.US,D,20200331,000000,15.0684,15.8038,13.7005,15.004,11003.800000000001,0
+HERZ.US,D,20200401,000000,14.9833,15.976,13.9022,15.0267,18509.9,0
+HERZ.US,D,20200402,000000,14.6805,14.6805,13.8906,14.2055,1637.5500000000002,0
+HERZ.US,D,20200403,000000,14.1625,14.2055,12.1331,12.565,6072.72,0
+HERZ.US,D,20200406,000000,13.5577,14.2489,13.1912,13.9028,9975.880000000001,0
+HERZ.US,D,20200407,000000,14.3349,15.1554,14.0756,15.0684,18610.600000000002,0
+HERZ.US,D,20200408,000000,15.0267,15.3287,14.2921,15.2413,9594.77,0
+HERZ.US,D,20200409,000000,15.2413,16.4496,15.2413,15.8895,6805.27,0
+HERZ.US,D,20200413,000000,15.932,15.932,14.8955,15.1119,4623.47,0
+HERZ.US,D,20200414,000000,15.0267,15.8038,15.0267,15.7166,1087.96,0
+HERZ.US,D,20200415,000000,15.3287,15.3287,14.2921,15.1119,4909.04,0
+HERZ.US,D,20200416,000000,14.8308,14.8846,14.7228,14.8532,754.455,0
+HERZ.US,D,20200417,000000,15.3712,15.4273,14.6369,15.3287,2534.6200000000003,0
+HERZ.US,D,20200420,000000,15.0684,15.0684,14.2485,14.6369,3163.88,0
+HERZ.US,D,20200421,000000,14.2485,14.6102,13.9464,14.6102,4288.92,0
+HERZ.US,D,20200422,000000,14.1625,14.2921,14.1625,14.2485,436.11800000000005,0
+HERZ.US,D,20200423,000000,14.2485,15.4738,14.2485,15.2197,1771.3700000000001,0
+HERZ.US,D,20200424,000000,15.3287,15.3602,14.2921,14.8532,768.078,0
+HERZ.US,D,20200427,000000,15.6738,15.6738,14.9833,15.3287,3075.76,0
+HERZ.US,D,20200428,000000,15.501,15.501,14.2921,14.3784,5171.51,0
+HERZ.US,D,20200429,000000,15.5439,16.2288,15.0684,15.932,3167.67,0
+HERZ.US,D,20200430,000000,15.932,16.8394,15.932,16.3222,2909.5200000000004,0
+HERZ.US,D,20200501,000000,15.976,16.883,15.5439,15.5439,1648.2400000000002,0
+HERZ.US,D,20200504,000000,15.3753,15.661,15.2633,15.4576,454.225,0
+HERZ.US,D,20200505,000000,15.6489,15.7312,15.2847,15.414,2050.73,0
+HERZ.US,D,20200506,000000,15.976,16.5158,15.414,15.414,6139.8,0
+HERZ.US,D,20200507,000000,15.5869,15.7382,15.1554,15.5869,2596.1800000000003,0
+HERZ.US,D,20200508,000000,15.8466,15.8582,15.2847,15.5439,6316.900000000001,0
+HERZ.US,D,20200511,000000,15.8247,15.8704,15.5688,15.6738,1629.79,0
+HERZ.US,D,20200512,000000,15.5869,16.0624,15.1554,16.0624,1189.53,0
+HERZ.US,D,20200513,000000,15.4576,16.0188,14.8955,16.0096,2928.83,0
+HERZ.US,D,20200514,000000,15.3287,15.3287,13.9464,14.4647,5246.6900000000005,0
+HERZ.US,D,20200515,000000,14.3349,14.7697,14.3349,14.5942,1861.0400000000002,0
+HERZ.US,D,20200518,000000,15.1554,16.0624,15.1119,15.976,7453.5,0
+HERZ.US,D,20200519,000000,15.6299,15.8176,15.3287,15.4576,1648.5900000000001,0
+HERZ.US,D,20200520,000000,15.7166,15.9656,15.7166,15.932,1579.0900000000001,0
+HERZ.US,D,20200521,000000,15.932,16.1486,15.7597,16.1486,1101.41,0
+HERZ.US,D,20200522,000000,16.3222,16.4716,15.8038,15.8038,3856.4300000000003,0
+HERZ.US,D,20200526,000000,16.6665,16.9467,15.8038,15.976,5586.07,0
+HERZ.US,D,20200527,000000,16.5808,17.0992,16.2351,16.753,8013.09,0
+HERZ.US,D,20200528,000000,16.8394,17.8321,16.5414,17.0556,9172.45,0
+HERZ.US,D,20200529,000000,17.0992,17.1416,16.7745,17.1416,1658.9400000000003,0
+HERZ.US,D,20200601,000000,17.2714,17.6594,17.1416,17.6594,2542.73,0
+HERZ.US,D,20200602,000000,17.875,18.3506,17.53,17.8321,4492.240000000001,0
+HERZ.US,D,20200603,000000,17.6176,18.6091,17.6176,18.092,7360.030000000001,0
+HERZ.US,D,20200604,000000,18.1783,18.3071,17.9191,18.1342,4210.29,0
+HERZ.US,D,20200605,000000,18.6091,19.236,18.4375,18.4375,7183.79,0
+HERZ.US,D,20200608,000000,18.4804,20.3923,18.4804,19.1277,4690.900000000001,0
+HERZ.US,D,20200609,000000,19.301,19.301,18.0265,18.4804,15510.5,0
+HERZ.US,D,20200610,000000,18.3506,18.3931,17.4008,17.9545,5681.950000000001,0
+HERZ.US,D,20200611,000000,17.53,17.5729,14.7228,16.2351,10210.7,0
+HERZ.US,D,20200612,000000,17.0556,17.2714,16.6237,16.6665,2261.81,0
+HERZ.US,D,20200615,000000,16.7959,17.4448,15.2847,17.3578,9103.130000000001,0
+HERZ.US,D,20200616,000000,17.7456,19.0841,17.5207,17.875,26009.100000000002,0
+HERZ.US,D,20200617,000000,17.875,18.092,17.4865,17.4865,19089.5,0
+HERZ.US,D,20200618,000000,17.3757,17.8733,16.8372,17.6907,11253.5,0
+HERZ.US,D,20200619,000000,17.294,17.4812,17.0521,17.4812,2183,0
+HERZ.US,D,20200622,000000,17.4662,17.4662,16.8372,17.2407,6589.54,0
+HERZ.US,D,20200623,000000,17.2407,17.2407,16.3215,16.8372,10317.800000000001,0
+HERZ.US,D,20200624,000000,16.8822,16.9274,16.1639,16.3429,6214.47,0
+HERZ.US,D,20200625,000000,16.3882,16.8372,16.3882,16.8372,2665.34,0
+HERZ.US,D,20200626,000000,16.8822,16.8822,16.209,16.5008,7391.07,0
+HERZ.US,D,20200629,000000,16.7025,17.0174,16.5455,16.7923,6168.080000000001,0
+HERZ.US,D,20200630,000000,16.7923,16.7923,16.2983,16.6126,6468.650000000001,0
+HERZ.US,D,20200701,000000,16.5234,17.0174,16.3882,16.568,9518.72,0
+HERZ.US,D,20200702,000000,16.6126,16.8765,16.4787,16.4787,4506.21,0
+HERZ.US,D,20200706,000000,16.568,17.1061,16.4787,16.9274,1895.01,0
+HERZ.US,D,20200707,000000,16.7698,16.7923,16.2983,16.2983,3453.9400000000005,0
+HERZ.US,D,20200708,000000,16.3429,16.6573,16.1639,16.3429,4612.09,0
+HERZ.US,D,20200709,000000,16.4335,16.4335,14.9965,15.4454,5896.82,0
+HERZ.US,D,20200710,000000,15.3559,16.0908,15.3559,16.0908,4203.91,0
+HERZ.US,D,20200713,000000,16.4787,16.4787,16.1186,16.4787,1064.8600000000001,0
+HERZ.US,D,20200714,000000,16.209,16.4335,16.0745,16.0745,600.46,0
+HERZ.US,D,20200715,000000,16.568,16.8372,16.3389,16.7923,7879.27,0
+HERZ.US,D,20200716,000000,16.7025,16.7025,16.4792,16.572,2099.71,0
+HERZ.US,D,20200717,000000,16.5234,16.7025,16.3215,16.7025,1255.41,0
+HERZ.US,D,20200720,000000,16.3888,16.5234,16.3429,16.3429,2275.09,0
+HERZ.US,D,20200721,000000,16.4335,16.7855,16.4335,16.6573,6716.9800000000005,0
+HERZ.US,D,20200722,000000,16.6126,16.7251,16.4787,16.5766,1477.18,0
+HERZ.US,D,20200723,000000,16.6932,16.6956,15.7597,16.2538,7498.68,0
+HERZ.US,D,20200724,000000,16.0745,16.4444,16.0745,16.1957,1330.25,0
+HERZ.US,D,20200727,000000,16.4102,16.4102,15.9846,16.0293,7855.82,0
+HERZ.US,D,20200728,000000,15.9846,16.1186,15.8047,15.8047,6698.010000000001,0
+HERZ.US,D,20200729,000000,15.7708,16.2983,15.7597,16.1186,7031.52,0
+HERZ.US,D,20200730,000000,15.8489,15.9846,15.5926,15.8489,5915.96,0
+HERZ.US,D,20200731,000000,15.831,15.831,15.3108,15.625,14487,0
+HERZ.US,D,20200803,000000,15.8489,16.0745,15.625,15.8489,4875.07,0
+HERZ.US,D,20200804,000000,15.9399,15.9399,15.6929,15.7149,7980.84,0
+HERZ.US,D,20200805,000000,16.0745,16.176,15.7597,16.176,4153.21,0
+HERZ.US,D,20200806,000000,16.1186,16.2538,16.0107,16.0293,2772.25,0
+HERZ.US,D,20200807,000000,16.1898,16.5234,16.0745,16.4787,3828.15,0
+HERZ.US,D,20200810,000000,16.568,16.9716,16.4335,16.4335,14522.6,0
+HERZ.US,D,20200811,000000,16.6573,16.9274,16.4787,16.4787,10648.900000000001,0
+HERZ.US,D,20200812,000000,16.7477,16.8822,16.6126,16.6126,3051.6200000000003,0
+HERZ.US,D,20200813,000000,16.7025,16.8151,16.5455,16.6573,4697.45,0
+HERZ.US,D,20200814,000000,16.6573,17.0174,16.568,16.9716,3474.97,0
+HERZ.US,D,20200817,000000,16.9716,16.9716,16.7025,16.9274,2112.82,0
+HERZ.US,D,20200818,000000,16.8822,16.9274,16.68,16.7923,1939.1599999999999,0
+HERZ.US,D,20200819,000000,16.9479,17.6419,16.8771,16.9274,11603.900000000001,0
+HERZ.US,D,20200820,000000,16.9716,17.0174,16.9716,16.9721,1784.13,0
+HERZ.US,D,20200821,000000,17.0174,17.1287,16.7477,16.8822,3048.17,0
+HERZ.US,D,20200824,000000,16.9716,17.4884,16.7923,17.3316,3568.7900000000004,0
+HERZ.US,D,20200825,000000,17.4662,17.4662,16.883,16.9274,4175.11,0
+HERZ.US,D,20200826,000000,17.1966,17.4204,16.8372,16.8372,7285.880000000001,0
+HERZ.US,D,20200827,000000,16.7923,17.2407,16.7923,17.2192,2675.34,0
+HERZ.US,D,20200828,000000,17.3316,17.5561,17.2627,17.421,4121.31,0
+HERZ.US,D,20200831,000000,17.421,17.5103,17.1966,17.1966,4253.740000000001,0
+HERZ.US,D,20200901,000000,17.3757,17.6449,17.1514,17.5561,8141.7300000000005,0
+HERZ.US,D,20200902,000000,17.421,17.6008,17.2379,17.6008,6474.52,0
+HERZ.US,D,20200903,000000,17.6362,17.7358,17.1902,17.3316,7007.55,0
+HERZ.US,D,20200904,000000,17.3757,17.6449,17.2872,17.5103,9699.62,0
+HERZ.US,D,20200908,000000,17.5103,17.6449,17.2296,17.2872,6759.05,0
+HERZ.US,D,20200909,000000,17.6449,17.6907,17.5103,17.6907,3823.8300000000004,0
+HERZ.US,D,20200910,000000,17.6449,17.6449,17.3316,17.5103,16304.1,0
+HERZ.US,D,20200911,000000,17.5103,17.6008,17.1966,17.2997,4569.150000000001,0
+HERZ.US,D,20200914,000000,17.7788,17.7788,17.4662,17.5556,4811.61,0
+HERZ.US,D,20200915,000000,17.8264,17.9144,17.5103,17.5103,19838.9,0
+HERZ.US,D,20200916,000000,17.5103,17.5561,17.4605,17.4662,23407,0
+HERZ.US,D,20200917,000000,17.6309,17.6791,16.9293,17.3034,28550.300000000003,0
+HERZ.US,D,20200918,000000,17.3503,17.5375,17.2099,17.2099,10626.5,0
+HERZ.US,D,20200921,000000,17.0226,17.0226,16.4161,16.5084,9992.78,0
+HERZ.US,D,20200922,000000,16.5084,16.5958,16.4137,16.4149,6926.330000000001,0
+HERZ.US,D,20200923,000000,16.5314,16.5314,15.947,15.947,6836.139999999999,0
+HERZ.US,D,20200924,000000,15.9934,16.2983,15.947,16.136,15966.300000000001,0
+HERZ.US,D,20200925,000000,16.1051,16.6956,16.0647,16.5275,15918.5,0
+HERZ.US,D,20200928,000000,16.3686,16.8411,16.1812,16.6493,7284.330000000001,0
+HERZ.US,D,20200929,000000,16.7425,16.7896,16.4619,16.6022,1919.67,0
+HERZ.US,D,20200930,000000,16.6493,17.0226,16.5314,16.8358,7027.04,0
+HERZ.US,D,20201001,000000,16.9066,17.069,16.7896,17.069,8637.86,0
+HERZ.US,D,20201002,000000,16.9293,17.4911,16.9094,17.4911,1953.13,0
+HERZ.US,D,20201005,000000,17.3503,17.6437,17.1629,17.4448,5517.4400000000005,0
+HERZ.US,D,20201006,000000,17.6309,17.7712,17.1629,17.1629,6376.57,0
+HERZ.US,D,20201007,000000,17.5375,17.7712,17.3972,17.7712,2471.16,0
+HERZ.US,D,20201008,000000,17.413,17.7921,17.413,17.7248,2190.7599999999998,0
+HERZ.US,D,20201009,000000,17.9116,17.9706,17.7712,17.8646,3337.36,0
+HERZ.US,D,20201012,000000,17.8176,18.1871,17.7939,18.1452,3993.01,0
+HERZ.US,D,20201013,000000,18.1452,18.1452,17.8548,17.8623,384.039,0
+HERZ.US,D,20201014,000000,17.8646,18.1928,17.8176,18.0983,2946.9400000000005,0
+HERZ.US,D,20201015,000000,17.8176,18.0055,17.7712,17.9585,2041.25,0
+HERZ.US,D,20201016,000000,18.0055,18.0374,17.7712,17.8176,3931.96,0
+HERZ.US,D,20201019,000000,17.7248,17.7712,17.3972,17.3972,2780.1900000000005,0
+HERZ.US,D,20201020,000000,17.4911,17.7712,17.4911,17.6309,1915.1900000000003,0
+HERZ.US,D,20201021,000000,17.6262,17.6304,17.5144,17.5214,1090.3799999999999,0
+HERZ.US,D,20201022,000000,17.6785,17.8646,17.5375,17.8646,2415.46,0
+HERZ.US,D,20201023,000000,17.8176,17.864,17.7248,17.7712,5743.17,0
+HERZ.US,D,20201026,000000,17.7712,17.7712,17.3034,17.3503,6086.34,0
+HERZ.US,D,20201027,000000,17.3503,17.6791,17.1375,17.2563,4527.25,0
+HERZ.US,D,20201028,000000,16.883,16.883,16.6022,16.6956,4273.2300000000005,0
+HERZ.US,D,20201029,000000,16.8358,17.069,16.5084,17.069,4628.47,0
+HERZ.US,D,20201030,000000,17.0226,17.1165,16.1354,16.6956,19008.3,0
+HERZ.US,D,20201102,000000,17.0226,17.4911,16.7896,17.4911,2968.67,0
+HERZ.US,D,20201103,000000,17.5375,17.9585,17.5375,17.9116,3212.17,0
+HERZ.US,D,20201104,000000,17.7712,18.1452,17.5375,18.0055,5832.5,0
+HERZ.US,D,20201105,000000,18.0055,18.2387,18.0055,18.2387,3141.1200000000003,0
+HERZ.US,D,20201106,000000,18.0983,18.1765,17.9116,17.9116,3200.61,0
+HERZ.US,D,20201109,000000,18.2387,19.221,18.1691,18.9403,22774.300000000003,0
+HERZ.US,D,20201110,000000,19.3614,19.4079,18.894,19.1277,9353,0
+HERZ.US,D,20201111,000000,19.1745,19.1745,18.8476,19.0343,14485.5,0
+HERZ.US,D,20201112,000000,19.0343,19.6414,18.8,19.0812,20216.100000000002,0
+HERZ.US,D,20201113,000000,19.0812,19.6414,19.0812,19.6414,5967.18,0
+HERZ.US,D,20201116,000000,20.016,21.6524,19.7355,20.6712,12071.900000000001,0
+HERZ.US,D,20201117,000000,20.4371,20.9507,20.2694,20.8573,5029.93,0
+HERZ.US,D,20201118,000000,21.0447,23.1115,20.016,21.3254,10213,0
+HERZ.US,D,20201119,000000,20.9507,21.7465,20.4371,21.2321,6719.910000000001,0
+HERZ.US,D,20201120,000000,21.0447,21.0447,20.8018,20.9978,1565.99,0
+HERZ.US,D,20201123,000000,20.9507,21.4194,20.9507,21.3254,2561.5200000000004,0
+HERZ.US,D,20201124,000000,21.6524,22.3542,21.6524,22.074,4699.35,0
+HERZ.US,D,20201125,000000,22.074,22.2237,21.7465,21.933,2228.36,0
+HERZ.US,D,20201127,000000,21.9802,22.1211,21.8357,21.9574,842.748,0
+HERZ.US,D,20201130,000000,21.7001,21.8868,21.4194,21.606,2735.1800000000003,0
+HERZ.US,D,20201201,000000,21.8868,22.1211,21.8565,22.0271,2996.61,0
+HERZ.US,D,20201202,000000,21.8398,22.3077,21.8398,22.1669,3360.9900000000002,0
+HERZ.US,D,20201203,000000,22.074,22.5884,22.074,22.5884,7337.79,0
+HERZ.US,D,20201204,000000,22.6794,23.0088,22.4475,22.9625,1873.63,0
+HERZ.US,D,20201207,000000,23.1028,23.6171,23.0053,23.2425,4481.89,0
+HERZ.US,D,20201208,000000,23.1491,23.5702,22.9108,23.4768,4055.4300000000003,0
+HERZ.US,D,20201209,000000,23.4305,23.9911,23.4305,23.7569,10156.400000000001,0
+HERZ.US,D,20201210,000000,23.8032,29.5562,23.4768,23.5702,3530.8500000000004,0
+HERZ.US,D,20201211,000000,23.7104,24.8795,23.5231,24.6929,26904.100000000002,0
+HERZ.US,D,20201214,000000,24.7856,25.2078,24.7856,25.0199,19557.3,0
+HERZ.US,D,20201215,000000,25.1138,25.5348,23.6642,24.6929,49266,0
+HERZ.US,D,20201216,000000,25.1608,25.1608,23.9842,24.459,25999.100000000002,0
+HERZ.US,D,20201217,000000,24.0004,24.7722,24.0004,24.7722,13439.300000000001,0
+HERZ.US,D,20201218,000000,24.7722,24.7722,24.3385,24.3385,5709.37,0
+HERZ.US,D,20201221,000000,24.4348,24.535,24.1449,24.3385,13587.7,0
+HERZ.US,D,20201222,000000,24.4828,29.1574,24.4828,24.6754,5134.43,0
+HERZ.US,D,20201223,000000,24.6754,24.8197,24.5303,24.7235,4647.96,0
+HERZ.US,D,20201224,000000,24.8197,24.8684,24.7722,24.7722,1354.91,0
+HERZ.US,D,20201228,000000,24.7235,25.0617,24.7235,24.9647,5632.9800000000005,0
+HERZ.US,D,20201229,000000,25.0617,29.6879,24.5791,24.8684,4764.36,0
+HERZ.US,D,20201230,000000,24.8684,24.9647,24.1941,24.5303,7839.09,0
+HERZ.US,D,20201231,000000,24.3385,24.8684,24.1449,24.6272,5677.64,0
+HERZ.US,D,20210104,000000,24.7722,24.9647,24.0973,24.9647,12797.800000000001,0
+HERZ.US,D,20210105,000000,24.9168,24.9647,24.8215,24.9168,2436.67,0
+HERZ.US,D,20210106,000000,24.9647,25.8805,24.9168,25.3986,8717.19,0
+HERZ.US,D,20210107,000000,25.7837,31.7599,25.6399,26.1698,10512.300000000001,0
+HERZ.US,D,20210108,000000,26.2181,27.4705,26.0254,26.8929,15263.400000000001,0
+HERZ.US,D,20210111,000000,28.5381,28.5381,24.5791,27.1821,14874.900000000001,0
+HERZ.US,D,20210112,000000,26.7965,27.0616,26.7485,26.9897,12486.1,0
+HERZ.US,D,20210113,000000,26.9897,27.0378,26.9404,26.9897,15704,0
+HERZ.US,D,20210114,000000,27.0378,27.2785,26.9404,26.9897,3313.56,0
+HERZ.US,D,20210115,000000,27.3741,27.3741,26.9897,26.9897,11218.1,0
+HERZ.US,D,20210119,000000,27.3741,28.1007,27.1821,27.4223,16293.900000000001,0
+HERZ.US,D,20210120,000000,27.4223,28.0004,27.4223,27.6486,7251.05,0
+HERZ.US,D,20210121,000000,27.6641,27.7122,27.0378,27.0855,4988.71,0
+HERZ.US,D,20210122,000000,27.2297,27.2344,26.9897,27.1335,13131.300000000001,0
+HERZ.US,D,20210125,000000,27.2297,27.2304,26.9897,26.9897,3489.9800000000005,0
+HERZ.US,D,20210126,000000,27.0378,27.1609,26.9897,26.9897,12541.800000000001,0
+HERZ.US,D,20210127,000000,27.1821,27.1821,25.9297,26.1217,41613.3,0
+HERZ.US,D,20210128,000000,26.3618,26.8929,26.1217,26.1698,3591.72,0
+HERZ.US,D,20210129,000000,25.351,26.6035,24.3866,25.0129,4991.47,0
+HERZ.US,D,20210201,000000,25.3023,26.5548,25.3023,25.8805,12019.300000000001,0
+HERZ.US,D,20210202,000000,25.6873,26.4104,25.0129,26.2181,9158.480000000001,0
+HERZ.US,D,20210203,000000,26.2659,26.6511,25.8961,26.6511,5030.96,0
+HERZ.US,D,20210204,000000,26.6035,27.2297,26.2659,27.0855,5388.790000000001,0
+HERZ.US,D,20210205,000000,27.2297,33.8325,25.8805,27.3261,146572.30000000002,0
+HERZ.US,D,20210208,000000,28.0012,28.6175,27.0855,28.0979,8938.1,0
+HERZ.US,D,20210209,000000,29.6259,29.6259,27.2297,28.0012,11596.5,0
+HERZ.US,D,20210210,000000,28.3386,28.3386,26.9968,27.2785,13047.5,0
+HERZ.US,D,20210211,000000,27.6641,27.7122,27.0855,27.7122,3514.9800000000005,0
+HERZ.US,D,20210212,000000,27.2785,28.6761,27.2785,28.0491,9001.560000000001,0
+HERZ.US,D,20210216,000000,27.9529,29.3754,27.8021,28.2424,9777.22,0
+HERZ.US,D,20210217,000000,28.4347,28.7631,28.1949,28.3386,7122.92,0
+HERZ.US,D,20210218,000000,28.3861,28.3861,27.9043,28.1936,5937.6900000000005,0
+HERZ.US,D,20210219,000000,28.2904,28.2904,27.5186,28.1936,8453.17,0
+HERZ.US,D,20210222,000000,28.146,28.5797,27.7122,28.4347,7502.650000000001,0
+HERZ.US,D,20210223,000000,28.3861,28.4347,28.0012,28.1936,3522.4,0
+HERZ.US,D,20210224,000000,28.1351,28.6761,28.1217,28.5554,2853.65,0
+HERZ.US,D,20210225,000000,28.6761,28.6761,28.1936,28.4347,2975.91,0
+HERZ.US,D,20210226,000000,28.6761,28.6761,28.1936,28.4347,2424.43,0
+HERZ.US,D,20210301,000000,28.4347,30.218,28.4347,29.6637,9840.510000000002,0
+HERZ.US,D,20210302,000000,29.6879,29.7849,28.9168,29.351,4976.130000000001,0
+HERZ.US,D,20210303,000000,29.0136,29.4567,28.2424,28.5318,10263.300000000001,0
+HERZ.US,D,20210304,000000,28.4831,29.0762,28.4831,28.9168,2701.7200000000003,0
+HERZ.US,D,20210305,000000,28.5369,28.6667,27.2055,28.4347,11956.900000000001,0
+HERZ.US,D,20210308,000000,28.7722,28.7722,28.0254,28.6755,4869.21,0
+HERZ.US,D,20210309,000000,28.8582,29.3992,27.6641,27.9529,13744.800000000001,0
+HERZ.US,D,20210310,000000,28.5318,29.659,28.146,28.146,1997.1000000000001,0
+HERZ.US,D,20210311,000000,29.1099,29.1099,28.3386,28.4831,13824,0
+HERZ.US,D,20210312,000000,28.9168,28.9168,28.3861,28.6273,10623.900000000001,0
+HERZ.US,D,20210315,000000,28.6761,29.9767,28.6273,29.9286,22149.4,0
+HERZ.US,D,20210316,000000,29.8805,29.8805,29.3028,29.8329,12319,0
+HERZ.US,D,20210317,000000,29.7094,30.204,29.2147,29.6596,8721.33,0
+HERZ.US,D,20210318,000000,29.6596,29.8579,29.2147,29.8579,4454.47,0
+HERZ.US,D,20210319,000000,29.4867,29.7883,29.3876,29.4125,3421.34,0
+HERZ.US,D,20210322,000000,29.4125,29.5268,29.2147,29.5111,4744.01,0
+HERZ.US,D,20210323,000000,29.6103,29.758,29.2147,29.3139,1271.79,0
+HERZ.US,D,20210324,000000,29.4125,29.6103,29.2147,29.2641,5181.34,0
+HERZ.US,D,20210325,000000,29.0664,29.2147,28.7202,28.9179,6727.84,0
+HERZ.US,D,20210326,000000,29.1163,29.1655,28.7202,28.7202,2064.53,0
+HERZ.US,D,20210329,000000,28.9179,28.9926,28.7712,28.9179,798.774,0
+HERZ.US,D,20210330,000000,28.9179,29.5605,28.8894,29.0171,3505.67,0
+HERZ.US,D,20210331,000000,29.1163,29.1655,28.9179,29.0664,4631.92,0
+HERZ.US,D,20210401,000000,29.1655,30.0058,29.1406,30.0058,5325.330000000001,0
+HERZ.US,D,20210405,000000,30.105,30.1542,29.7355,29.9066,4668.31,0
+HERZ.US,D,20210406,000000,30.1542,30.2819,30.0058,30.1791,2097.81,0
+HERZ.US,D,20210407,000000,30.2475,30.2922,30.105,30.2528,1746.71,0
+HERZ.US,D,20210408,000000,30.2528,30.2602,30.105,30.1791,1085.03,0
+HERZ.US,D,20210409,000000,30.1542,30.3026,30.1542,30.2528,2682.41,0
+HERZ.US,D,20210412,000000,30.3026,30.3026,30.105,30.105,1331.8000000000002,0
+HERZ.US,D,20210413,000000,30.2528,30.2528,29.9565,29.9565,1633.7600000000002,0
+HERZ.US,D,20210414,000000,30.204,30.5544,30.204,30.4006,4037.84,0
+HERZ.US,D,20210415,000000,30.4006,30.4006,29.9959,30.1542,526.9979999999999,0
+HERZ.US,D,20210416,000000,29.9066,30.8953,29.9066,30.4505,14304.300000000001,0
+HERZ.US,D,20210419,000000,30.6477,30.7631,30.204,30.7462,4353.59,0
+HERZ.US,D,20210420,000000,30.9447,31.4391,30.69,30.8454,2062.63,0
+HERZ.US,D,20210421,000000,30.6866,30.7962,30.204,30.204,2193.18,0
+HERZ.US,D,20210422,000000,30.6975,30.7962,30.105,30.5984,998.8120000000001,0
+HERZ.US,D,20210423,000000,30.7949,30.8953,30.7949,30.8953,573.386,0
+HERZ.US,D,20210426,000000,31.2409,31.2409,30.9939,30.9939,1368.19,0
+HERZ.US,D,20210427,000000,31.1424,31.1424,30.8953,30.8953,479.74700000000007,0
+HERZ.US,D,20210428,000000,30.9006,31.0437,30.8953,30.8953,586.4920000000001,0
+HERZ.US,D,20210429,000000,31.1424,31.2907,30.9689,31.1424,1389.0600000000002,0
+HERZ.US,D,20210430,000000,31.0437,31.2907,30.9939,31.0924,1488.73,0
+HERZ.US,D,20210503,000000,31.3402,31.3402,30.6975,30.9447,2545.1400000000003,0
+HERZ.US,D,20210504,000000,30.5984,31.1424,30.5984,30.6975,2190.07,0
+HERZ.US,D,20210505,000000,30.9447,31.2409,30.5984,30.6477,2755.3500000000004,0
+HERZ.US,D,20210506,000000,30.6477,30.9447,30.3026,30.8925,2289.75,0
+HERZ.US,D,20210507,000000,30.7462,31.1424,30.4006,31.1424,1607.3700000000001,0
+HERZ.US,D,20210510,000000,31.2409,31.3899,30.9939,30.9945,2703.96,0
+HERZ.US,D,20210511,000000,30.8454,30.8454,30.2528,30.3026,5865.43,0
+HERZ.US,D,20210512,000000,30.5497,30.5497,29.9066,30.1542,5034.240000000001,0
+HERZ.US,D,20210513,000000,29.9066,30.4284,29.9066,30.204,2916.42,0
+HERZ.US,D,20210514,000000,30.4006,30.8925,30.4006,30.7219,863.9590000000001,0
+HERZ.US,D,20210517,000000,30.7962,30.8182,30.6477,30.7462,1109.17,0
+HERZ.US,D,20210518,000000,30.7712,30.8953,30.7462,30.7962,2591.01,0
+HERZ.US,D,20210519,000000,30.5984,30.5984,30.2435,30.327,1974.86,0
+HERZ.US,D,20210520,000000,30.6477,31.1424,30.2794,31.0437,2395.11,0
+HERZ.US,D,20210521,000000,31.1424,31.4885,31.1017,31.4391,7717.52,0
+HERZ.US,D,20210524,000000,31.4391,31.6862,31.4391,31.6862,2439.78,0
+HERZ.US,D,20210525,000000,31.5384,31.5871,31.3899,31.4391,2518.9300000000003,0
+HERZ.US,D,20210526,000000,31.4391,31.6862,31.4213,31.4885,5578.4800000000005,0
+HERZ.US,D,20210527,000000,31.637,31.637,31.4885,31.5661,1121.76,0
+HERZ.US,D,20210528,000000,31.5871,31.6862,31.3899,31.5871,2042.63,0
+HERZ.US,D,20210601,000000,31.5871,31.637,31.5384,31.5865,8802.550000000001,0
+HERZ.US,D,20210602,000000,31.5384,31.637,31.5372,31.637,5340.68,0
+HERZ.US,D,20210603,000000,31.5871,31.5871,31.0693,31.4618,3069.38,0
+HERZ.US,D,20210604,000000,31.2907,31.8841,30.8953,31.5384,21536.300000000003,0
+HERZ.US,D,20210607,000000,31.637,31.637,31.1922,31.3899,16621.9,0
+HERZ.US,D,20210608,000000,31.4565,31.637,31.4565,31.6319,1122.6200000000001,0
+HERZ.US,D,20210609,000000,31.5871,31.7849,31.5297,31.637,13319.400000000001,0
+HERZ.US,D,20210610,000000,31.6862,31.6862,31.3899,31.4374,4474.13,0
+HERZ.US,D,20210611,000000,31.3899,31.5384,31.3402,31.5384,6119.450000000001,0
+HERZ.US,D,20210614,000000,31.5871,31.9826,31.5871,31.834,8140.360000000001,0
+HERZ.US,D,20210615,000000,31.8841,32.0812,31.5871,32.0325,4629.85,0
+HERZ.US,D,20210616,000000,31.5871,32.0812,31.3899,31.6862,9266.26,0
+HERZ.US,D,20210617,000000,32.0812,32.131,31.3899,31.8841,15758.800000000001,0
+HERZ.US,D,20210618,000000,31.3523,31.7576,31.2508,31.2508,4736.42,0
+HERZ.US,D,20210621,000000,31.4538,31.96,30.9011,31.4026,5076.14,0
+HERZ.US,D,20210622,000000,31.4538,31.521,31.1492,31.2508,1962.2700000000002,0
+HERZ.US,D,20210623,000000,31.2003,31.6619,30.6443,30.8958,12275.6,0
+HERZ.US,D,20210624,000000,31.0484,31.4538,30.9132,31.4538,1796.7200000000003,0
+HERZ.US,D,20210625,000000,31.7065,32.3699,31.5749,31.8841,4739.530000000001,0
+HERZ.US,D,20210628,000000,31.96,32.0614,31.0484,31.6562,4287.2,0
+HERZ.US,D,20210629,000000,31.5546,31.6562,31.2757,31.3523,1591.5100000000002,0
+HERZ.US,D,20210630,000000,31.3523,31.7576,31.2577,31.7576,2854.8500000000004,0
+HERZ.US,D,20210701,000000,31.4538,31.9089,31.2259,31.8584,12220.900000000001,0
+HERZ.US,D,20210702,000000,31.9089,32.264,31.3013,31.8584,11129.7,0
+HERZ.US,D,20210706,000000,32.011,32.087,31.4538,31.9089,2684.3,0
+HERZ.US,D,20210707,000000,31.6056,31.6056,31.1492,31.1492,11731.300000000001,0
+HERZ.US,D,20210708,000000,30.9468,32.3143,30.6617,31.1492,6889.080000000001,0
+HERZ.US,D,20210709,000000,31.4026,31.4026,31.0484,31.3523,1322.49,0
+HERZ.US,D,20210712,000000,31.9089,32.8716,31.9089,32.1624,58927.200000000004,0
+HERZ.US,D,20210713,000000,32.3653,32.5676,32.011,32.264,11167.300000000001,0
+HERZ.US,D,20210714,000000,32.2128,32.2128,31.7576,32.1124,6705.77,0
+HERZ.US,D,20210715,000000,32.1624,32.1624,31.7576,31.8584,9795.67,0
+HERZ.US,D,20210716,000000,32.011,32.1124,31.4026,31.5644,4765.740000000001,0
+HERZ.US,D,20210719,000000,31.4026,31.6056,30.2383,30.8454,10250.2,0
+HERZ.US,D,20210720,000000,30.7451,31.3905,30.5421,30.6755,4002.8300000000004,0
+HERZ.US,D,20210721,000000,30.9034,30.9034,30.5416,30.7978,2893.1400000000003,0
+HERZ.US,D,20210722,000000,30.8454,30.9352,30.8454,30.8721,1783.1000000000001,0
+HERZ.US,D,20210723,000000,30.8958,30.9468,30.5926,30.8454,1679.8000000000002,0
+HERZ.US,D,20210726,000000,30.7451,30.9468,30.7451,30.8303,2560.83,0
+HERZ.US,D,20210727,000000,30.5926,30.6429,30.3902,30.6429,634.432,0
+HERZ.US,D,20210728,000000,30.6429,30.8958,30.6429,30.6437,1106.93,0
+HERZ.US,D,20210729,000000,30.9468,30.9468,30.6941,30.6941,1613.24,0
+HERZ.US,D,20210730,000000,30.7451,30.8454,30.618,30.7451,1556.16,0
+HERZ.US,D,20210802,000000,30.6429,30.9468,29.6311,29.8834,6147.56,0
+HERZ.US,D,20210803,000000,30.0609,30.1362,28.9214,29.63,10649.800000000001,0
+HERZ.US,D,20210804,000000,29.5795,29.5795,29.0217,29.0217,6516.59,0
+HERZ.US,D,20210805,000000,29.123,29.63,29.123,29.5522,3582.9300000000003,0
+HERZ.US,D,20210806,000000,29.7818,29.9339,29.5795,29.8329,4152,0
+HERZ.US,D,20210809,000000,29.7315,29.7315,29.2757,29.5285,5541.92,0
+HERZ.US,D,20210810,000000,29.2757,29.2772,28.6168,29.1741,12279.400000000001,0
+HERZ.US,D,20210811,000000,29.2252,29.2757,28.7185,29.1741,18232.9,0
+HERZ.US,D,20210812,000000,29.3765,29.3765,28.9724,29.1741,4726.080000000001,0
+HERZ.US,D,20210813,000000,29.2757,29.2757,29.0727,29.2757,21294.7,0
+HERZ.US,D,20210816,000000,29.3267,29.3267,28.694,28.9724,6049.610000000001,0
+HERZ.US,D,20210817,000000,28.6168,28.8703,28.2122,28.2625,5251.01,0
+HERZ.US,D,20210818,000000,28.1611,28.7688,28.1611,28.4655,1364.74,0
+HERZ.US,D,20210819,000000,28.9724,28.9724,25.6288,27.7054,14187.5,0
+HERZ.US,D,20210820,000000,27.7054,28.1605,27.6038,28.1101,5023.72,0
+HERZ.US,D,20210823,000000,28.5664,29.3905,28.4145,29.123,9073.47,0
+HERZ.US,D,20210824,000000,29.123,30.2383,28.7688,29.9339,19050.2,0
+HERZ.US,D,20210825,000000,30.2886,30.4401,29.9848,30.0857,16612.8,0
+HERZ.US,D,20210826,000000,30.9468,30.9468,29.9339,29.9339,18047.9,0
+HERZ.US,D,20210827,000000,32.0527,32.0655,30.146,31.0467,20273.5,0
+HERZ.US,D,20210830,000000,31.2056,31.2056,30.57,30.57,2754.32,0
+HERZ.US,D,20210831,000000,30.6755,30.7815,30.5167,30.57,3742.61,0
+HERZ.US,D,20210901,000000,30.7289,30.9933,30.57,30.7815,2326.9900000000002,0
+HERZ.US,D,20210902,000000,30.9406,31.0467,30.9283,31.0467,2132.9900000000002,0
+HERZ.US,D,20210903,000000,31.0467,31.0467,30.7815,30.9406,1770.1599999999999,0
+HERZ.US,D,20210907,000000,30.7289,31.2056,30.7289,30.8878,2954.8700000000003,0
+HERZ.US,D,20210908,000000,30.9406,31.2056,30.6755,30.6755,5058.56,0
+HERZ.US,D,20210909,000000,30.6226,31.347,30.6226,30.8878,6791.3,0
+HERZ.US,D,20210910,000000,30.8878,30.8878,30.4638,30.7289,953.8040000000001,0
+HERZ.US,D,20210913,000000,30.7289,30.7815,30.57,30.7815,4724.35,0
+HERZ.US,D,20210914,000000,30.8878,30.9406,30.4638,30.4638,2021.0700000000002,0
+HERZ.US,D,20210915,000000,30.4638,30.8878,30.305,30.8878,2608.9500000000003,0
+HERZ.US,D,20210916,000000,30.8345,30.8345,30.3931,30.6755,1563.23,0
+HERZ.US,D,20210917,000000,30.57,30.7815,30.411,30.411,799.9810000000001,0
+HERZ.US,D,20210920,000000,30.3579,30.3579,29.5634,30.0927,5718.34,0
+HERZ.US,D,20210921,000000,30.146,30.2435,29.8847,30.0398,441.98100000000005,0
+HERZ.US,D,20210922,000000,30.2523,30.3579,30.112,30.146,3446.52,0
+HERZ.US,D,20210923,000000,30.146,30.6755,30.146,30.4638,2791.91,0
+HERZ.US,D,20210924,000000,30.411,30.6755,30.411,30.411,2196.4500000000003,0
+HERZ.US,D,20210927,000000,30.4638,30.9406,30.4638,30.7289,4646.06,0
+HERZ.US,D,20210928,000000,30.6226,30.7289,30.305,30.305,1557.19,0
+HERZ.US,D,20210929,000000,30.146,30.57,30.1455,30.146,1732.4,0
+HERZ.US,D,20210930,000000,30.4638,30.6226,30.1988,30.2523,1377.16,0
+HERZ.US,D,20211001,000000,30.6226,30.6755,30.1988,30.6755,2712.76,0
+HERZ.US,D,20211004,000000,30.7289,30.9406,30.3579,30.6755,4690.7300000000005,0
+HERZ.US,D,20211005,000000,30.57,31.0994,30.4638,31.0994,6200.150000000001,0
+HERZ.US,D,20211006,000000,30.57,30.7289,30.411,30.6226,814.294,0
+HERZ.US,D,20211007,000000,30.57,31.2583,30.57,31.2583,2957.81,0
+HERZ.US,D,20211008,000000,31.2583,31.4172,31.0519,31.1521,3083.5200000000004,0
+HERZ.US,D,20211011,000000,31.5234,31.5234,31.1521,31.2056,1206.95,0
+HERZ.US,D,20211012,000000,31.0467,31.4172,31.0467,31.2676,6008.22,0
+HERZ.US,D,20211013,000000,31.2027,31.3215,31.158,31.3111,958.115,0
+HERZ.US,D,20211014,000000,31.3644,31.5234,31.0467,31.3379,5852.85,0
+HERZ.US,D,20211015,000000,31.4172,31.6294,31.4172,31.4438,4175.97,0
+HERZ.US,D,20211018,000000,31.4172,31.4172,31.0994,31.1521,2398.2200000000003,0
+HERZ.US,D,20211019,000000,31.3117,31.5227,30.8878,30.8878,6397.43,0
+HERZ.US,D,20211020,000000,30.9933,31.3627,30.7289,30.7781,12559.800000000001,0
+HERZ.US,D,20211021,000000,30.8345,31.0467,30.7815,30.9406,3978.17,0
+HERZ.US,D,20211022,000000,31.0229,31.2009,30.7289,30.8611,772.0450000000001,0
+HERZ.US,D,20211025,000000,31.5234,31.5234,30.8878,31.3644,5574.52,0
+HERZ.US,D,20211026,000000,31.6294,31.6294,31.1521,31.3117,2610.15,0
+HERZ.US,D,20211027,000000,31.576,31.576,30.7815,30.8331,3527.4,0
+HERZ.US,D,20211028,000000,30.7815,31.2636,30.7815,30.945,2950.56,0
+HERZ.US,D,20211029,000000,31.3081,31.415,31.1521,31.3379,2315.1,0
+HERZ.US,D,20211101,000000,31.4705,31.7882,31.347,31.5853,6552.81,0
+HERZ.US,D,20211102,000000,31.576,32.0006,31.5234,31.8416,9383.53,0
+HERZ.US,D,20211103,000000,31.8416,32.2642,31.7882,31.8416,10121.6,0
+HERZ.US,D,20211104,000000,31.8938,32.011,31.6294,31.6294,4369.46,0
+HERZ.US,D,20211105,000000,31.8938,32.1594,31.8416,32.0325,6496.42,0
+HERZ.US,D,20211108,000000,32.2116,32.3183,32.0006,32.1062,5936.14,0
+HERZ.US,D,20211109,000000,32.1594,32.6362,32.0006,32.0006,4034.7400000000002,0
+HERZ.US,D,20211110,000000,32.0006,32.689,32.0006,32.6362,3776.0699999999997,0
+HERZ.US,D,20211111,000000,32.4772,32.8264,32.4238,32.4238,2142.48,0
+HERZ.US,D,20211112,000000,32.3183,32.7944,32.3183,32.689,5517.09,0
+HERZ.US,D,20211115,000000,33.9077,33.9077,32.4238,32.5827,16485.7,0
+HERZ.US,D,20211116,000000,32.5827,32.5827,32.3183,32.4238,8155.530000000001,0
+HERZ.US,D,20211117,000000,32.5298,32.8216,32.1594,32.6362,17854.9,0
+HERZ.US,D,20211118,000000,33.4556,33.513,32.8835,33.2266,6247.650000000001,0
+HERZ.US,D,20211119,000000,33.2843,33.2843,32.5976,32.8835,4414.34,0
+HERZ.US,D,20211122,000000,32.5976,33.3986,32.5947,32.5976,8214.35,0
+HERZ.US,D,20211123,000000,32.6552,32.9642,31.4704,32.1976,11006.5,0
+HERZ.US,D,20211124,000000,31.511,32.5409,29.765,32.1029,4002,0
+HERZ.US,D,20211126,000000,31.683,31.683,30.6371,31.0534,6828.760000000001,0
+HERZ.US,D,20211129,000000,29.9668,31.3966,29.9668,31.1679,6096.91,0
+HERZ.US,D,20211130,000000,30.7677,31.1085,30.0813,30.482,16398.3,0
+HERZ.US,D,20211201,000000,30.8253,30.9684,29.853,30.1956,6529.110000000001,0
+HERZ.US,D,20211202,000000,30.0243,30.8253,29.9668,30.8253,5675.72,0
+HERZ.US,D,20211203,000000,30.7677,30.7677,30.1387,30.1387,4262.42,0
+HERZ.US,D,20211206,000000,30.31,31.0534,30.0824,30.911,7642.080000000001,0
+HERZ.US,D,20211207,000000,30.9965,31.3397,30.9965,31.1679,2385.71,0
+HERZ.US,D,20211208,000000,30.9547,31.4541,30.9547,31.2254,2223.61,0
+HERZ.US,D,20211209,000000,31.2254,31.3966,30.9965,30.9965,1369.39,0
+HERZ.US,D,20211210,000000,30.9965,31.5897,30.8253,30.939,1332.49,0
+HERZ.US,D,20211213,000000,30.8253,30.8822,30.3699,30.5102,2467.01,0
+HERZ.US,D,20211214,000000,30.5216,30.5216,29.9099,30.31,3857.9300000000003,0
+HERZ.US,D,20211215,000000,30.0243,30.31,29.8566,30.31,2863.82,0
+HERZ.US,D,20211216,000000,30.3676,30.9319,30.0813,30.1387,4599.97,0
+HERZ.US,D,20211217,000000,29.9668,30.739,29.853,30.2242,5039.52,0
+HERZ.US,D,20211220,000000,29.5666,30.279,29.5666,29.9387,6745.130000000001,0
+HERZ.US,D,20211221,000000,30.2532,30.939,30.2532,30.5964,2281.7000000000003,0
+HERZ.US,D,20211222,000000,30.5964,31.2823,30.5964,30.9965,3875.6300000000006,0
+HERZ.US,D,20211223,000000,31.3966,31.7135,31.1438,31.511,4514.67,0
+HERZ.US,D,20211227,000000,31.511,31.7567,31.1679,31.683,4734.5199999999995,0
+HERZ.US,D,20211228,000000,31.4541,31.8639,31.4541,31.7399,3769.2900000000004,0
+HERZ.US,D,20211229,000000,31.683,31.7112,31.2823,31.6256,1832.9700000000003,0
+HERZ.US,D,20211230,000000,31.8543,31.9687,31.7112,31.7399,5367.22,0
+HERZ.US,D,20211231,000000,31.8543,31.9687,31.6471,31.6471,1785.73,0
+HERZ.US,D,20220103,000000,31.3966,32.0257,31.3966,31.9766,5372.56,0
+HERZ.US,D,20220104,000000,32.0257,32.312,32.0257,32.0832,2354.4900000000002,0
+HERZ.US,D,20220105,000000,32.1976,32.312,31.683,32.0252,2364.34,0
+HERZ.US,D,20220106,000000,31.7973,31.8257,31.7112,31.7399,1374.23,0
+HERZ.US,D,20220107,000000,32.14,32.14,31.4919,32.0502,2570.84,0
+HERZ.US,D,20220110,000000,31.7399,31.7973,31.1679,31.511,3496.3500000000004,0
+HERZ.US,D,20220111,000000,31.1679,31.9113,31.1679,31.9113,3129.75,0
+HERZ.US,D,20220112,000000,31.9113,31.9399,31.683,31.8543,1303.95,0
+HERZ.US,D,20220113,000000,31.7399,32.1395,31.7399,31.9113,863.9040000000001,0
+HERZ.US,D,20220114,000000,31.9113,32.5976,31.858,32.5409,8334.880000000001,0
+HERZ.US,D,20220118,000000,33.0554,33.0554,32.312,32.4263,13993.400000000001,0
+HERZ.US,D,20220119,000000,32.8271,33.0554,32.1976,32.5976,6947.79,0
+HERZ.US,D,20220120,000000,32.1976,32.4828,31.6261,31.6884,3057.3,0
+HERZ.US,D,20220121,000000,31.7399,31.8543,31.4541,31.4541,2731.4400000000005,0
+HERZ.US,D,20220124,000000,30.939,30.939,29.3954,30.2532,8594.800000000001,0
+HERZ.US,D,20220125,000000,30.1387,31.2823,29.8291,31.2823,5078.42,0
+HERZ.US,D,20220126,000000,31.3966,31.9687,31.3966,31.4541,3418.55,0
+HERZ.US,D,20220127,000000,31.2823,31.7399,30.285,31.2254,1400.94,0
+HERZ.US,D,20220128,000000,30.2532,31.1679,30.2532,30.8822,1699.0900000000001,0
+HERZ.US,D,20220131,000000,30.7108,31.2823,30.7108,31.1103,3711.0300000000007,0
+HERZ.US,D,20220201,000000,31.2254,31.2254,30.8822,31.1679,2686.53,0
+HERZ.US,D,20220202,000000,31.2254,31.3966,31.0253,31.2254,2989.6900000000005,0
+HERZ.US,D,20220203,000000,30.8253,30.8822,30.539,30.7108,624.849,0
+HERZ.US,D,20220204,000000,30.4244,30.8816,30.4244,30.8816,1556.69,0
+HERZ.US,D,20220207,000000,30.4244,30.8253,30.31,30.3856,1738.9900000000002,0
+HERZ.US,D,20220208,000000,30.7677,31.4541,30.6532,31.2254,2266.0099999999998,0
+HERZ.US,D,20220209,000000,31.7399,32.4546,30.9827,32.3689,2379.7000000000003,0
+HERZ.US,D,20220210,000000,32.9979,32.9979,32.1976,32.4832,5577.06,0
+HERZ.US,D,20220211,000000,32.4263,32.5121,31.4541,31.7399,5445.18,0
+HERZ.US,D,20220214,000000,33.1122,33.1122,32.0257,32.4263,28513.300000000003,0
+HERZ.US,D,20220215,000000,32.5976,32.8835,32.427,32.56,10855.900000000001,0
+HERZ.US,D,20220216,000000,33.2266,33.3981,32.6552,32.8266,15589.5,0
+HERZ.US,D,20220217,000000,33.8448,33.8448,32.3473,32.6463,11191,0
+HERZ.US,D,20220218,000000,32.0479,33.8569,31.1492,32.2575,13180,0
+HERZ.US,D,20220222,000000,31.3289,32.3473,31.0295,31.0892,3183.67,0
+HERZ.US,D,20220223,000000,30.8498,31.3906,29.7417,29.9507,7123.910000000001,0
+HERZ.US,D,20220224,000000,29.6518,30.4304,29.3522,30.2507,5916.280000000001,0
+HERZ.US,D,20220225,000000,29.3522,30.9138,29.3522,30.2507,4372.4400000000005,0
+HERZ.US,D,20220228,000000,30.9695,30.9695,30.0118,30.6701,3064.81,0
+HERZ.US,D,20220301,000000,30.73,30.9096,30.3106,30.3106,3464.6300000000006,0
+HERZ.US,D,20220302,000000,30.6701,31.1492,30.4304,30.9096,5912.110000000001,0
+HERZ.US,D,20220303,000000,31.1492,31.1492,30.5502,30.73,1324.3100000000002,0
+HERZ.US,D,20220304,000000,30.131,31.1193,30.0111,30.0111,3492,0
+HERZ.US,D,20220307,000000,30.4904,30.4904,29.7715,29.7834,4391.63,0
+HERZ.US,D,20220308,000000,29.6518,29.6518,28.9329,29.0527,11728.300000000001,0
+HERZ.US,D,20220309,000000,29.4722,29.8314,29.2929,29.3522,7375.32,0
+HERZ.US,D,20220310,000000,29.3522,29.5319,29.2582,29.4122,1541.17,0
+HERZ.US,D,20220311,000000,29.2923,29.5319,29.1126,29.1724,4020.36,0
+HERZ.US,D,20220314,000000,28.873,29.4715,28.7532,28.7532,5749.01,0
+HERZ.US,D,20220315,000000,28.8131,29.4115,28.8131,28.9928,2335.2900000000004,0
+HERZ.US,D,20220316,000000,29.1724,30.1909,28.9329,29.3522,6189.39,0
+HERZ.US,D,20220317,000000,29.3522,30.2507,29.3522,29.7116,2474.8500000000004,0
+HERZ.US,D,20220318,000000,29.5319,30.1909,29.5139,29.9512,2593.0400000000004,0
+HERZ.US,D,20220321,000000,30.2208,30.4304,30.0111,30.3706,2743.4500000000003,0
+HERZ.US,D,20220322,000000,30.8498,30.8498,30.0717,30.1909,4341.39,0
+HERZ.US,D,20220323,000000,30.1352,30.7797,30.1352,30.3706,2165.85,0
+HERZ.US,D,20220324,000000,30.6701,30.6701,30.3112,30.4904,988.273,0
+HERZ.US,D,20220325,000000,30.6101,31.0295,30.6101,30.8498,2303.2400000000002,0
+HERZ.US,D,20220328,000000,30.9695,31.1492,30.6719,30.73,2859.31,0
+HERZ.US,D,20220329,000000,30.8498,31.1193,30.4904,30.7899,1418.8000000000002,0
+HERZ.US,D,20220330,000000,30.8498,31.5686,30.8498,31.2692,3714.7000000000003,0
+HERZ.US,D,20220331,000000,31.3889,31.8083,31.3889,31.8083,2344.9700000000003,0
+HERZ.US,D,20220401,000000,31.868,31.988,31.3409,31.7483,4419.35,0
+HERZ.US,D,20220404,000000,32.0479,32.0479,31.7483,31.7483,4965.900000000001,0
+HERZ.US,D,20220405,000000,31.7483,31.916,31.5578,31.5686,2728.26,0
+HERZ.US,D,20220406,000000,31.2092,31.4489,30.6701,31.4489,4910.31,0
+HERZ.US,D,20220407,000000,31.1492,31.1492,30.3706,30.3706,2812.4,0
+HERZ.US,D,20220408,000000,30.4904,30.8007,30.3106,30.73,1589.91,0
+HERZ.US,D,20220411,000000,30.4304,30.9096,30.4304,30.4904,1187.26,0
+HERZ.US,D,20220412,000000,30.9695,30.9695,30.4304,30.4904,4755.89,0
+HERZ.US,D,20220413,000000,30.8498,31.0892,30.5502,30.5502,2538.6200000000003,0
+HERZ.US,D,20220414,000000,30.73,30.7899,30.5502,30.5502,2447.9700000000003,0
+HERZ.US,D,20220418,000000,30.9096,30.9096,30.5502,30.5701,1621.3000000000002,0
+HERZ.US,D,20220419,000000,30.6101,30.9096,30.6101,30.8102,1191.93,0
+HERZ.US,D,20220420,000000,31.3889,31.7483,30.7305,30.7899,7042.94,0
+HERZ.US,D,20220421,000000,31.1492,31.5644,30.6701,30.6701,1782.06,0
+HERZ.US,D,20220422,000000,30.9096,31.0288,30.2507,30.3275,4479.780000000001,0
+HERZ.US,D,20220425,000000,29.8314,30.0111,29.0527,29.4122,9468.72,0
+HERZ.US,D,20220426,000000,29.0527,29.8314,29.0527,29.4918,5632.990000000001,0
+HERZ.US,D,20220427,000000,29.5619,29.9489,29.5619,29.8314,1274.0700000000002,0
+HERZ.US,D,20220428,000000,30.3106,30.5502,30.0111,30.0711,1287.92,0
+HERZ.US,D,20220429,000000,30.0111,30.5502,29.6523,29.8314,1855.3400000000001,0
+HERZ.US,D,20220502,000000,29.4122,30.2507,29.3522,29.4722,3339.42,0
+HERZ.US,D,20220503,000000,29.8914,29.9812,29.5787,29.8314,1451.3500000000001,0
+HERZ.US,D,20220504,000000,29.7116,29.9512,29.3522,29.7116,2524.6000000000004,0
+HERZ.US,D,20220505,000000,29.8314,29.9512,29.3522,29.3522,5069.07,0
+HERZ.US,D,20220506,000000,29.592,29.592,29.164,29.2923,5205.790000000001,0
+HERZ.US,D,20220509,000000,29.2325,29.3522,28.7532,28.7532,1673.0500000000002,0
+HERZ.US,D,20220510,000000,28.873,29.3522,28.5136,28.6333,1674.5500000000002,0
+HERZ.US,D,20220511,000000,28.4536,29.172,28.3937,28.3937,3214.7200000000003,0
+HERZ.US,D,20220512,000000,28.3937,28.5136,28.1542,28.1589,3022.58,0
+HERZ.US,D,20220513,000000,28.1542,28.873,27.8546,28.4536,5127.5,0
+HERZ.US,D,20220516,000000,28.8873,29.1724,28.7532,28.9329,5684.57,0
+HERZ.US,D,20220517,000000,29.2923,31.0295,29.2918,30.5502,9868.04,0
+HERZ.US,D,20220518,000000,30.5502,30.739,28.9329,29.1126,9828.64,0
+HERZ.US,D,20220519,000000,29.0869,29.8914,29.0869,29.6518,14290.800000000001,0
+HERZ.US,D,20220520,000000,29.4935,30.5587,29.1136,29.1136,8830.039999999999,0
+HERZ.US,D,20220523,000000,29.4303,29.6156,29.0523,29.1136,3117.51,0
+HERZ.US,D,20220524,000000,28.6916,29.81,28.6916,28.8176,1471.14,0
+HERZ.US,D,20220525,000000,28.5442,28.7903,28.4175,28.6708,2837.53,0
+HERZ.US,D,20220526,000000,29.1136,29.2897,28.6708,28.6708,1959.21,0
+HERZ.US,D,20220527,000000,29.177,29.6827,28.8606,29.4303,5567.630000000001,0
+HERZ.US,D,20220531,000000,29.4935,29.8732,29.4935,29.6833,748.134,0
+HERZ.US,D,20220601,000000,29.7923,29.9365,29.7467,29.7783,1237.3000000000002,0
+HERZ.US,D,20220602,000000,29.8732,30.8784,29.7467,29.7467,6237.71,0
+HERZ.US,D,20220603,000000,30.0631,30.4429,29.81,30.1898,2633.71,0
+HERZ.US,D,20220606,000000,30.5695,30.7593,30.1252,30.6928,1352.0100000000002,0
+HERZ.US,D,20220607,000000,30.5929,30.6017,30.0631,30.0631,2270.15,0
+HERZ.US,D,20220608,000000,30.1265,30.8859,30.0631,30.0631,1607.3400000000001,0
+HERZ.US,D,20220609,000000,30.1265,30.6189,29.7467,29.7467,2269.68,0
+HERZ.US,D,20220610,000000,29.5568,29.7086,28.8606,28.8606,2066.17,0
+HERZ.US,D,20220613,000000,28.4175,28.4809,27.215,27.7845,5441.860000000001,0
+HERZ.US,D,20220614,000000,28.0379,28.0379,27.0251,27.0251,4971.02,0
+HERZ.US,D,20220615,000000,27.0251,27.2143,26.139,26.139,4973.55,0
+HERZ.US,D,20220616,000000,25.9493,26.1707,24.1138,24.2088,8481.800000000001,0
+HERZ.US,D,20220617,000000,24.6202,25.1264,24.3441,24.4936,2350.58,0
+HERZ.US,D,20220621,000000,24.6202,26.0126,24.6202,25.6328,2650.78,0
+HERZ.US,D,20220622,000000,25.3879,25.9379,25.2531,25.9379,1616.98,0
+HERZ.US,D,20220623,000000,25.5695,25.6675,24.6833,24.6833,1733.11,0
+HERZ.US,D,20220624,000000,25.8227,25.8227,25.0631,25.3796,2697.23,0
+HERZ.US,D,20220627,000000,26.0758,26.0758,25.1897,25.6011,952.7450000000001,0
+HERZ.US,D,20220628,000000,26.0227,26.2024,25.8227,25.8227,1311.7200000000003,0
+HERZ.US,D,20220629,000000,25.9493,26.139,25.8859,26.0758,1562.94,0
+HERZ.US,D,20220630,000000,25.6328,25.8821,25.3163,25.3796,1910.23,0
+HERZ.US,D,20220701,000000,25.3796,25.8042,24.9998,25.3163,2787.76,0
+HERZ.US,D,20220705,000000,25.5061,25.6208,25.1264,25.3163,1643.0500000000002,0
+HERZ.US,D,20220706,000000,25.3163,25.6283,25.1897,25.5061,3601.47,0
+HERZ.US,D,20220707,000000,25.3163,25.5695,25.1897,25.3163,4685.990000000001,0
+HERZ.US,D,20220708,000000,25.6328,26.0758,25.4986,25.9618,3926.3199999999997,0
+HERZ.US,D,20220711,000000,26.0758,26.0758,25.3796,25.8859,1234.7700000000002,0
+HERZ.US,D,20220712,000000,25.5061,26.5822,25.3163,25.3163,6424.16,0
+HERZ.US,D,20220713,000000,25.3796,26.0126,25.1897,25.443,4804.8,0
+HERZ.US,D,20220714,000000,26.265,26.265,24.9998,25.3163,1628.04,0
+HERZ.US,D,20220715,000000,25.3163,26.2024,25.3163,25.3796,4230.63,0
+HERZ.US,D,20220718,000000,26.139,26.139,25.677,25.677,1392.7700000000002,0
+HERZ.US,D,20220719,000000,25.8227,26.329,25.8227,26.2024,3496.87,0
+HERZ.US,D,20220720,000000,26.0758,26.3922,25.9493,26.139,2188.15,0
+HERZ.US,D,20220721,000000,25.9493,26.4555,25.8885,26.0068,1822.38,0
+HERZ.US,D,20220722,000000,26.2657,26.5188,26.0758,26.3607,874.5350000000001,0
+HERZ.US,D,20220725,000000,26.2024,26.3587,25.8227,26.265,6168.35,0
+HERZ.US,D,20220726,000000,26.4555,26.4555,26.0126,26.4485,725.8560000000001,0
+HERZ.US,D,20220727,000000,26.5188,27.3416,26.0126,26.329,7560.34,0
+HERZ.US,D,20220728,000000,27.0251,27.0251,26.5822,26.9835,3660.56,0
+HERZ.US,D,20220729,000000,27.215,28.3542,27.215,28.1961,4590.240000000001,0
+HERZ.US,D,20220801,000000,28.0075,28.2276,27.6581,27.9998,3560.0699999999997,0
+HERZ.US,D,20220802,000000,28.291,30.1265,28.0379,28.5442,5546.14,0
+HERZ.US,D,20220803,000000,28.4809,29.5568,27.8479,27.9113,6508.84,0
+HERZ.US,D,20220804,000000,28.2276,28.534,27.6581,27.9105,4477.2699999999995,0
+HERZ.US,D,20220805,000000,28.1012,28.3542,27.5953,27.8479,6257.9400000000005,0
+HERZ.US,D,20220808,000000,27.6581,28.4809,27.5947,27.8479,10780.800000000001,0
+HERZ.US,D,20220809,000000,28.1012,28.3144,27.9113,28.1961,9954.69,0
+HERZ.US,D,20220810,000000,28.6074,29.1764,28.5783,29.1136,8137.04,0
+HERZ.US,D,20220811,000000,29.3036,29.5562,28.6708,28.6708,13221.2,0
+HERZ.US,D,20220812,000000,29.0505,29.6201,29.0505,29.6201,4664.34,0
+HERZ.US,D,20220815,000000,29.9999,29.9999,29.6201,29.8732,4248.8,0
+HERZ.US,D,20220816,000000,29.9365,31.5821,29.8732,30.8859,10823.2,0
+HERZ.US,D,20220817,000000,31.1391,31.5189,30.7897,31.2022,17266.3,0
+HERZ.US,D,20220818,000000,31.2022,31.5821,31.1391,31.5821,15162.400000000001,0
+HERZ.US,D,20220819,000000,31.4116,31.4116,29.3793,30.9524,6420.1900000000005,0
+HERZ.US,D,20220822,000000,30.2968,30.3571,28.1982,28.7885,16810.5,0
+HERZ.US,D,20220823,000000,29.0861,29.0861,28.5263,28.5263,3345.3500000000004,0
+HERZ.US,D,20220824,000000,28.5263,29.5755,28.5263,29.2475,5021.39,0
+HERZ.US,D,20220825,000000,29.4442,30.6247,29.3787,29.7066,6716.79,0
+HERZ.US,D,20220826,000000,29.7066,29.8443,28.9853,28.9853,2079.3700000000003,0
+HERZ.US,D,20220829,000000,28.9853,28.9853,28.3294,28.4606,6476.46,0
+HERZ.US,D,20220830,000000,28.5919,29.8725,28.0014,28.1982,5004.77,0
+HERZ.US,D,20220831,000000,27.8047,28.5852,27.8047,27.8047,5088.790000000001,0
+HERZ.US,D,20220901,000000,27.6736,27.8047,27.5425,27.772,3404.9800000000005,0
+HERZ.US,D,20220902,000000,28.0014,28.3589,27.6736,27.6736,1371.96,0
+HERZ.US,D,20220906,000000,27.9287,28.0014,27.5694,27.5694,905.189,0
+HERZ.US,D,20220907,000000,27.8377,27.8377,26.4932,27.5425,2707.1800000000003,0
+HERZ.US,D,20220908,000000,27.5425,28.0014,27.5425,28.0014,1581.18,0
+HERZ.US,D,20220909,000000,28.1982,28.8541,28.0014,28.0014,2985.4700000000003,0
+HERZ.US,D,20220912,000000,28.5263,28.7885,28.2644,28.723,1205.75,0
+HERZ.US,D,20220913,000000,28.0672,28.2993,27.936,28.0672,2133.81,0
+HERZ.US,D,20220914,000000,28.0014,28.0014,27.4114,27.608,9763.87,0
+HERZ.US,D,20220915,000000,27.7392,28.1957,27.608,27.608,425.146,0
+HERZ.US,D,20220916,000000,27.4114,27.4114,26.69,27.2803,2085.0099999999998,0
+HERZ.US,D,20220919,000000,26.7556,27.2147,26.7556,27.0835,740.041,0
+HERZ.US,D,20220920,000000,27.149,27.149,26.6244,26.625,1475.3500000000001,0
+HERZ.US,D,20220921,000000,26.625,26.8211,26.2965,26.3621,1858.56,0
+HERZ.US,D,20220922,000000,26.2309,26.2309,25.1818,25.4835,6172.85,0
+HERZ.US,D,20220923,000000,25.2474,25.5753,24.6571,24.9194,3241.96,0
+HERZ.US,D,20220926,000000,24.6571,24.9188,24.1326,24.2637,6970.2300000000005,0
+HERZ.US,D,20220927,000000,24.3292,24.4866,23.4111,23.7634,3079.26,0
+HERZ.US,D,20220928,000000,23.9358,24.5915,23.9358,24.2637,1872.7400000000002,0
+HERZ.US,D,20220929,000000,24.3948,24.3948,23.5422,23.7389,2275.93,0
+HERZ.US,D,20220930,000000,23.6734,23.7712,22.7554,23.7712,3519.8,0
+HERZ.US,D,20221003,000000,23.2799,24.9194,22.8865,24.7227,8801.039999999999,0
+HERZ.US,D,20221004,000000,24.7883,25.7057,24.7883,25.1162,2731.88,0
+HERZ.US,D,20221005,000000,24.526,25.5096,23.8702,25.3207,8631.01,0
+HERZ.US,D,20221006,000000,24.985,25.6453,24.985,25.5096,365.064,0
+HERZ.US,D,20221007,000000,25.0505,25.2474,24.9194,25.1162,2057.41,0
+HERZ.US,D,20221010,000000,25.0505,25.1732,25.0505,25.1162,1089.55,0
+HERZ.US,D,20221011,000000,24.985,25.1818,24.5915,25.0505,2753.6900000000005,0
+HERZ.US,D,20221012,000000,24.6571,25.1818,24.6571,25.1818,2537.91,0
+HERZ.US,D,20221013,000000,23.9358,26.0342,23.9358,25.8376,1177.3799999999999,0
+HERZ.US,D,20221014,000000,25.6415,25.772,24.861,25.1818,1848.65,0
+HERZ.US,D,20221017,000000,25.5916,25.9031,25.5753,25.9031,798.75,0
+HERZ.US,D,20221018,000000,26.0342,26.1326,25.1818,25.8376,1133.01,0
+HERZ.US,D,20221019,000000,25.5753,25.5753,25.1162,25.3785,7421.3,0
+HERZ.US,D,20221020,000000,25.772,25.8376,24.985,25.0505,1220.3799999999999,0
+HERZ.US,D,20221021,000000,25.4441,25.8376,25.3129,25.8376,1521.25,0
+HERZ.US,D,20221024,000000,25.6408,26.1654,25.6408,26.0335,1738.25,0
+HERZ.US,D,20221025,000000,25.9031,26.69,25.8501,26.568,3322.4800000000005,0
+HERZ.US,D,20221026,000000,25.772,26.6238,25.772,26.3621,1290.8400000000001,0
+HERZ.US,D,20221027,000000,26.2965,26.4932,26.2965,26.3621,1231.9700000000003,0
+HERZ.US,D,20221028,000000,26.3621,26.69,26.3621,26.69,1526.28,0
+HERZ.US,D,20221031,000000,26.6244,26.8868,26.5589,26.7556,1520.03,0
+HERZ.US,D,20221101,000000,26.7556,27.1301,26.5654,26.8868,2348.36,0
+HERZ.US,D,20221102,000000,27.4114,27.4114,26.0342,26.4932,3022.53,0
+HERZ.US,D,20221103,000000,26.5589,26.8211,26.2965,26.2965,993.634,0
+HERZ.US,D,20221104,000000,26.5589,27.149,26.3621,26.8868,1886.4700000000003,0
+HERZ.US,D,20221107,000000,26.8211,27.4599,26.625,27.0179,720.522,0
+HERZ.US,D,20221108,000000,26.8868,28.4606,26.69,27.1819,4600.82,0
+HERZ.US,D,20221109,000000,27.7556,28.0979,26.8868,26.9523,1561.8100000000002,0
+HERZ.US,D,20221110,000000,26.9523,28.7834,26.9523,27.608,3370.06,0
+HERZ.US,D,20221111,000000,28.0014,28.4606,27.8704,28.1864,2856.7700000000004,0
+HERZ.US,D,20221114,000000,28.1326,28.8489,27.8704,28.5656,5917.43,0
+HERZ.US,D,20221115,000000,28.3294,28.8541,28.1982,28.5263,11944.2,0
+HERZ.US,D,20221116,000000,28.5919,28.5919,27.8047,28.1326,4106.740000000001,0
+HERZ.US,D,20221117,000000,27.6133,28.5702,27.6133,27.6816,1970.6000000000001,0
+HERZ.US,D,20221118,000000,27.545,27.5552,26.7246,26.9297,4043.0300000000007,0
+HERZ.US,D,20221121,000000,27.3398,27.6126,26.6564,27.4082,2513.5400000000004,0
+HERZ.US,D,20221122,000000,27.3057,27.6133,27.0664,27.2401,1580.1100000000001,0
+HERZ.US,D,20221123,000000,26.9297,27.6816,26.9297,27.6816,6721.610000000001,0
+HERZ.US,D,20221125,000000,27.6781,27.6816,27.545,27.545,1365.18,0
+HERZ.US,D,20221128,000000,26.7931,27.2032,26.7931,27.2032,2443.17,0
+HERZ.US,D,20221129,000000,27.2032,27.4766,27.2032,27.4082,1280.3200000000002,0
+HERZ.US,D,20221130,000000,27.2716,27.6816,27.2052,27.4766,2968.9900000000002,0
+HERZ.US,D,20221201,000000,27.8183,27.8867,27.6816,27.7499,1055.45,0
+HERZ.US,D,20221202,000000,27.4766,27.9208,27.4766,27.9208,308.706,0
+HERZ.US,D,20221205,000000,27.955,27.955,27.0664,27.0664,2873.0200000000004,0
+HERZ.US,D,20221206,000000,26.9297,27.2571,26.6564,26.6906,1343.38,0
+HERZ.US,D,20221207,000000,26.7931,27.169,26.7931,26.964,447.69700000000006,0
+HERZ.US,D,20221208,000000,27.1348,27.2463,26.7931,26.7931,567.669,0
+HERZ.US,D,20221209,000000,26.8614,26.9297,26.7931,26.7931,569.278,0
+HERZ.US,D,20221212,000000,26.7246,26.9504,26.6564,26.7931,1298.7600000000002,0
+HERZ.US,D,20221213,000000,27.545,27.545,26.9297,27.0658,2533.4400000000005,0
+HERZ.US,D,20221214,000000,26.8614,27.4082,26.8614,26.9981,2622.5400000000004,0
+HERZ.US,D,20221215,000000,26.9981,26.9981,26.6564,26.6906,1176.74,0
+HERZ.US,D,20221216,000000,26.6564,26.6564,25.994,26.3146,3758.17,0
+HERZ.US,D,20221219,000000,27.0487,27.0487,26.0412,26.0412,1108.2700000000002,0
+HERZ.US,D,20221220,000000,26.0453,26.1834,25.6994,25.8703,3376.6000000000004,0
+HERZ.US,D,20221221,000000,25.9729,26.3146,25.9044,26.0071,4053.12,0
+HERZ.US,D,20221222,000000,25.6994,25.7678,25.2893,25.6312,2601.03,0
+HERZ.US,D,20221223,000000,25.4944,25.6994,25.2893,25.3577,3113.84,0
+HERZ.US,D,20221227,000000,25.3577,25.4944,25.0159,25.1526,3943.9800000000005,0
+HERZ.US,D,20221228,000000,25.085,25.1301,24.7993,24.7993,3483.9900000000002,0
+HERZ.US,D,20221229,000000,24.8109,25.3577,24.8109,25.2552,1179.23,0
+HERZ.US,D,20221230,000000,25.5628,25.5628,24.8793,25.1526,3737.4,0
+HERZ.US,D,20230103,000000,25.0159,25.6188,24.8793,25.0159,2036,0
+HERZ.US,D,20230104,000000,24.8793,25.4923,24.8793,25.426,3186.26,0
+HERZ.US,D,20230105,000000,25.1526,25.3236,24.9476,25.1526,879.155,0
+HERZ.US,D,20230106,000000,25.5628,26.3146,25.5628,26.1568,1781.42,0
+HERZ.US,D,20230109,000000,26.0412,26.5197,26.0412,26.1096,1679.1599999999999,0
+HERZ.US,D,20230110,000000,26.3829,26.6564,26.1096,26.3829,6965.8,0
+HERZ.US,D,20230111,000000,27.2716,27.2716,26.4513,26.6564,2688.96,0
+HERZ.US,D,20230112,000000,26.9981,27.2373,26.9297,27.0664,2294.23,0
+HERZ.US,D,20230113,000000,26.6564,27.4766,26.6564,27.3398,3919.9900000000002,0
+HERZ.US,D,20230117,000000,27.3398,27.4766,27.1943,27.3398,899.7850000000001,0
+HERZ.US,D,20230118,000000,27.3398,27.5442,27.0664,27.0664,2397.67,0
+HERZ.US,D,20230119,000000,26.9981,27.2716,26.5197,26.7924,3768.27,0
+HERZ.US,D,20230120,000000,26.7931,27.2716,26.588,27.1868,1268.7700000000002,0
+HERZ.US,D,20230123,000000,27.169,27.545,27.0337,27.4082,1006,0
+HERZ.US,D,20230124,000000,27.6666,27.955,27.3398,27.6905,1418.73,0
+HERZ.US,D,20230125,000000,27.6816,27.8757,27.4766,27.8183,476.812,0
+HERZ.US,D,20230126,000000,27.6133,27.8183,27.545,27.8183,614.194,0
+HERZ.US,D,20230127,000000,27.4082,28.0916,27.4082,28.0234,2512.08,0
+HERZ.US,D,20230130,000000,27.6816,27.9543,27.6133,27.7158,1230.73,0
+HERZ.US,D,20230131,000000,27.8183,28.318,27.8183,28.318,2930.2200000000003,0
+HERZ.US,D,20230201,000000,28.2968,28.912,28.2285,28.7068,18173,0
+HERZ.US,D,20230202,000000,28.9358,29.527,28.9358,29.3903,2698.33,0
+HERZ.US,D,20230203,000000,29.3903,29.3903,28.2968,28.8435,5723.950000000001,0
+HERZ.US,D,20230206,000000,28.5702,28.5702,28.0931,28.2954,3060.8700000000003,0
+HERZ.US,D,20230207,000000,28.5003,28.8435,28.1601,28.7068,6908.3,0
+HERZ.US,D,20230208,000000,28.912,29.0486,28.6261,29.0486,2385.82,0
+HERZ.US,D,20230209,000000,29.1169,29.1169,28.5702,28.6289,3658.2400000000002,0
+HERZ.US,D,20230210,000000,28.6386,28.9803,28.5702,28.9803,4993.7300000000005,0
+HERZ.US,D,20230213,000000,29.1852,29.732,28.6864,29.458,29751.7,0
+HERZ.US,D,20230214,000000,28.986,29.2709,28.2838,29.1171,6316.7300000000005,0
+HERZ.US,D,20230215,000000,29.1285,29.1285,28.2026,28.9149,10972.300000000001,0
+HERZ.US,D,20230216,000000,28.6301,28.986,28.5587,28.986,3886.61,0
+HERZ.US,D,20230217,000000,28.7617,28.9149,28.7011,28.9149,581.5880000000001,0
+HERZ.US,D,20230221,000000,28.5587,28.5587,27.9177,28.1314,2406.94,0
+HERZ.US,D,20230222,000000,27.8466,28.3807,27.8466,28.1314,538.2,0
+HERZ.US,D,20230223,000000,28.4519,28.4519,28.1314,28.1314,274.50600000000003,0
+HERZ.US,D,20230224,000000,27.9177,28.1314,27.7753,28.0566,1906.23,0
+HERZ.US,D,20230227,000000,28.2739,28.4875,27.989,27.989,1617.9700000000003,0
+HERZ.US,D,20230228,000000,27.989,28.4825,27.989,28.1314,1386.43,0
+HERZ.US,D,20230301,000000,28.2026,28.2026,27.7753,27.7753,1984.3000000000002,0
+HERZ.US,D,20230302,000000,28.1314,28.2026,27.8885,28.1671,1478.1200000000001,0
+HERZ.US,D,20230303,000000,28.4875,28.9149,28.4875,28.9149,516.717,0
+HERZ.US,D,20230306,000000,28.8435,28.8435,28.6301,28.6301,1661.21,0
+HERZ.US,D,20230307,000000,28.6301,28.6301,28.345,28.345,508.573,0
+HERZ.US,D,20230308,000000,28.345,28.3644,27.989,28.0602,260.184,0
+HERZ.US,D,20230309,000000,28.345,28.345,27.4905,27.4905,2182.42,0
+HERZ.US,D,20230310,000000,27.4905,27.6237,26.7783,26.9207,1677.2200000000003,0
+HERZ.US,D,20230313,000000,26.9207,26.9207,25.9236,26.2086,4457.67,0
+HERZ.US,D,20230314,000000,26.4934,26.9207,26.4222,26.4527,3188.06,0
+HERZ.US,D,20230315,000000,25.9949,26.2797,25.5675,25.7813,2524.05,0
+HERZ.US,D,20230316,000000,25.6395,26.3509,25.6395,26.1758,789.96,0
+HERZ.US,D,20230317,000000,26.066,26.6358,25.6389,25.6389,1265.53,0
+HERZ.US,D,20230320,000000,25.9949,26.3517,25.7813,25.8524,1238.0100000000002,0
+HERZ.US,D,20230321,000000,26.7071,26.7071,26.2086,26.7056,990.047,0
+HERZ.US,D,20230322,000000,26.7071,26.7071,26.066,26.066,1346.2700000000002,0
+HERZ.US,D,20230323,000000,26.2086,26.2797,25.8524,25.9236,658.5340000000001,0
+HERZ.US,D,20230324,000000,25.9108,26.2086,25.7813,25.9236,446.65100000000007,0
+HERZ.US,D,20230327,000000,25.9236,25.9236,25.6744,25.8518,2043.7,0
+HERZ.US,D,20230328,000000,26.1608,26.3509,25.7819,26.1372,1035.96,0
+HERZ.US,D,20230329,000000,26.3509,26.3509,26.0669,26.2092,770.442,0
+HERZ.US,D,20230330,000000,26.2797,26.7071,26.2797,26.5853,766.511,0
+HERZ.US,D,20230331,000000,26.3509,26.7071,26.3509,26.6002,2137.91,0
+HERZ.US,D,20230403,000000,26.4934,26.6715,26.1372,26.3509,2427.73,0
+HERZ.US,D,20230404,000000,26.2086,26.2754,25.7805,25.8552,4132.75,0
+HERZ.US,D,20230405,000000,25.71,25.9194,25.6389,25.7813,1337.8400000000001,0
+HERZ.US,D,20230406,000000,25.9236,25.9949,25.7107,25.9236,1061.93,0
+HERZ.US,D,20230410,000000,25.71,26.3289,25.71,26.2797,722.9830000000001,0
+HERZ.US,D,20230411,000000,26.4934,26.7071,26.4507,26.6715,1885.45,0
+HERZ.US,D,20230412,000000,26.6358,26.6358,26.4222,26.4222,206.827,0
+HERZ.US,D,20230413,000000,26.2797,27.0632,26.2797,26.6358,1244.6100000000001,0
+HERZ.US,D,20230414,000000,27.1344,27.2056,26.4222,26.7783,1314.68,0
+HERZ.US,D,20230417,000000,27.2056,27.2056,26.977,27.2056,2056.33,0
+HERZ.US,D,20230418,000000,27.2768,27.4812,26.7783,27.2056,2933.21,0
+HERZ.US,D,20230419,000000,27.2469,27.5616,27.1344,27.348,953.4000000000001,0
+HERZ.US,D,20230420,000000,27.1344,27.348,26.8495,26.8495,1420.13,0
+HERZ.US,D,20230421,000000,26.9349,27.0625,26.8893,26.9912,639.437,0
+HERZ.US,D,20230424,000000,27.0632,27.0632,26.9471,27.0632,1455.93,0
+HERZ.US,D,20230425,000000,27.0632,27.2768,26.9079,26.9079,2467.7400000000002,0
+HERZ.US,D,20230426,000000,26.8317,26.8794,26.4222,26.4222,1649.7,0
+HERZ.US,D,20230427,000000,26.7783,26.9918,26.7077,26.9207,920.2620000000002,0
+HERZ.US,D,20230428,000000,26.8089,26.9199,26.6358,26.7071,896.2520000000001,0
+HERZ.US,D,20230501,000000,26.8495,26.9918,26.8495,26.9918,2602.4,0
+HERZ.US,D,20230502,000000,26.8944,26.9207,26.4949,26.5625,2531.4900000000002,0
+HERZ.US,D,20230503,000000,26.8338,26.9918,26.7071,26.7783,1375.6200000000001,0
+HERZ.US,D,20230504,000000,26.5647,27.348,26.5647,27.0632,3536.84,0
+HERZ.US,D,20230505,000000,27.0632,27.989,27.0632,27.7753,3523.36,0
+HERZ.US,D,20230508,000000,27.9875,28.1314,27.6336,28.1314,1484.7200000000003,0
+HERZ.US,D,20230509,000000,27.989,28.1193,27.4905,27.7042,3453.5800000000004,0
+HERZ.US,D,20230510,000000,28.0175,28.2026,27.7042,27.9534,2714.73,0
+HERZ.US,D,20230511,000000,27.9177,27.989,27.348,27.5616,362.96500000000003,0
+HERZ.US,D,20230512,000000,27.4905,28.1314,27.4905,27.7034,3189.0400000000004,0
+HERZ.US,D,20230515,000000,28.0602,28.345,27.7184,28.1314,4425.37,0
+HERZ.US,D,20230516,000000,28.4875,28.4875,27.9384,28.0245,2441.06,0
+HERZ.US,D,20230517,000000,27.8822,28.4156,27.7753,28.1314,4075.0400000000004,0
+HERZ.US,D,20230518,000000,28.1314,28.4862,27.4905,27.7682,9712.18,0
+HERZ.US,D,20230519,000000,26.3509,26.5647,25.9949,26.3509,3964.26,0
+HERZ.US,D,20230522,000000,26.2086,26.4222,26.138,26.3509,2913.2700000000004,0
+HERZ.US,D,20230523,000000,26.2797,26.4934,25.9949,25.9949,919.841,0
+HERZ.US,D,20230524,000000,25.4251,26.1372,25.4251,25.5675,2948.51,0
+HERZ.US,D,20230525,000000,25.8104,25.8104,25.4963,25.71,598.7180000000001,0
+HERZ.US,D,20230526,000000,25.6389,25.9236,25.5013,25.9165,1318.33,0
+HERZ.US,D,20230530,000000,25.9236,25.9236,25.8524,25.8524,791.9250000000001,0
+HERZ.US,D,20230531,000000,25.8524,26.7071,25.3539,25.8524,4114.080000000001,0
+HERZ.US,D,20230601,000000,25.7813,26.1195,25.7791,26.066,533.707,0
+HERZ.US,D,20230602,000000,26.6351,26.9918,26.4934,26.7783,4474.66,0
+HERZ.US,D,20230605,000000,26.8495,26.8495,26.4934,26.7071,1207.8200000000002,0
+HERZ.US,D,20230606,000000,26.8495,27.2768,26.8495,27.2768,1947.6599999999999,0
+HERZ.US,D,20230607,000000,27.4192,27.7042,27.4192,27.6329,745.028,0
+HERZ.US,D,20230608,000000,27.8466,27.8466,27.348,27.6329,2350.36,0
+HERZ.US,D,20230609,000000,27.6329,27.7042,26.7783,27.348,1505.2200000000003,0
+HERZ.US,D,20230612,000000,27.4079,27.5616,27.2056,27.4905,2932.3700000000003,0
+HERZ.US,D,20230613,000000,27.4192,27.8459,27.4192,27.7753,1914.8000000000002,0
+HERZ.US,D,20230614,000000,27.7753,28.0602,27.4905,27.7042,1909.0400000000002,0
+HERZ.US,D,20230615,000000,27.7753,27.989,27.6983,27.9177,1216.95,0
+HERZ.US,D,20230616,000000,27.989,27.989,27.7875,27.8466,955.506,0
+HERZ.US,D,20230620,000000,27.8466,27.989,27.6329,27.8473,2457.21,0
+HERZ.US,D,20230621,000000,27.6329,27.9177,27.6329,27.9177,890.6350000000001,0
+HERZ.US,D,20230622,000000,27.7753,27.8929,27.6329,27.7753,1107.43,0
+HERZ.US,D,20230623,000000,27.4192,27.6292,27.348,27.4192,1496.65,0
+HERZ.US,D,20230626,000000,27.7753,27.7753,27.4905,27.4905,987.5200000000001,0
+HERZ.US,D,20230627,000000,27.4905,27.989,27.4905,27.989,657.8310000000001,0
+HERZ.US,D,20230628,000000,27.8466,28.1314,27.8466,27.989,1509.71,0
+HERZ.US,D,20230629,000000,28.0602,28.1314,27.989,28.0602,1467.0200000000002,0
+HERZ.US,D,20230630,000000,28.1314,28.1314,27.989,28.1314,1545.5100000000002,0
+HERZ.US,D,20230703,000000,28.0602,28.345,27.7753,27.989,1999.4700000000003,0
+HERZ.US,D,20230705,000000,27.8466,28.0602,27.7753,27.8515,4063.81,0
+HERZ.US,D,20230706,000000,27.8466,27.8466,27.348,27.4905,4468.900000000001,0
+HERZ.US,D,20230707,000000,27.5616,27.9177,27.5616,27.9177,1503.67,0
+HERZ.US,D,20230710,000000,27.7042,27.989,27.7042,27.989,1626.25,0
+HERZ.US,D,20230711,000000,27.9177,27.989,27.7761,27.989,2100.1400000000003,0
+HERZ.US,D,20230712,000000,27.989,28.2026,27.9177,28.1314,3253.63,0
+HERZ.US,D,20230713,000000,28.2026,28.3444,28.2026,28.2874,2727.08,0
+HERZ.US,D,20230714,000000,28.2739,28.2739,28.0602,28.229,3685.12,0
+HERZ.US,D,20230717,000000,28.2026,28.4164,28.2026,28.4164,1662.76,0
+HERZ.US,D,20230718,000000,28.345,28.4164,28.345,28.4164,2230.4500000000003,0
+HERZ.US,D,20230719,000000,28.4164,28.4875,28.4164,28.4164,1594.8000000000002,0
+HERZ.US,D,20230720,000000,28.4164,28.4519,28.2739,28.4164,3606.3500000000004,0
+HERZ.US,D,20230721,000000,28.4164,28.4875,28.345,28.4519,1018.2700000000001,0
+HERZ.US,D,20230724,000000,28.4875,28.7724,28.4875,28.5659,1282.66,0
+HERZ.US,D,20230725,000000,28.6008,28.761,28.4882,28.6334,1426.3000000000002,0
+HERZ.US,D,20230726,000000,28.345,28.7011,28.345,28.5587,763.562,0
+HERZ.US,D,20230727,000000,28.4875,28.986,28.2739,28.2739,3352.76,0
+HERZ.US,D,20230728,000000,28.345,28.986,28.345,28.7724,1196.3100000000002,0
+HERZ.US,D,20230731,000000,28.9149,29.0572,28.7724,28.808,1087.0700000000002,0
+HERZ.US,D,20230801,000000,28.8435,28.8435,28.5587,28.7823,2400.34,0
+HERZ.US,D,20230802,000000,28.5587,28.9149,28.4875,28.9149,3755.0400000000004,0
+HERZ.US,D,20230803,000000,28.7011,28.9149,28.7011,28.8435,1671.46,0
+HERZ.US,D,20230804,000000,28.7011,29.4846,28.6157,28.6301,6906.18,0
+HERZ.US,D,20230807,000000,28.4875,28.7011,28.4875,28.5659,4411.61,0
+HERZ.US,D,20230808,000000,28.4875,28.4875,28.345,28.4875,985.273,0
+HERZ.US,D,20230809,000000,28.4875,28.4875,28.345,28.3458,3379.3,0
+HERZ.US,D,20230810,000000,28.0602,28.4875,27.989,27.989,1980.65,0
+HERZ.US,D,20230811,000000,27.7042,28.1314,27.7042,27.9177,2009.1599999999999,0
+HERZ.US,D,20230814,000000,27.989,27.989,27.7042,27.989,1579.21,0
+HERZ.US,D,20230815,000000,27.9177,27.9177,27.7753,27.8466,1966.1900000000003,0
+HERZ.US,D,20230816,000000,27.9177,28.4106,27.6329,27.6329,2448.08,0
+HERZ.US,D,20230817,000000,27.9171,27.9171,27.348,27.348,771.4250000000001,0
+HERZ.US,D,20230818,000000,27.1344,27.5616,27.0987,27.4905,3775.12,0
+HERZ.US,D,20230821,000000,27.9177,27.9177,27.2768,27.348,1191.1100000000001,0
+HERZ.US,D,20230822,000000,27.6657,27.6657,26.9918,27.2697,4986.880000000001,0
+HERZ.US,D,20230823,000000,27.4905,27.5616,27.2056,27.526,2164.8700000000003,0
+HERZ.US,D,20230824,000000,27.4905,27.6329,27.3124,27.3124,2775.53,0
+HERZ.US,D,20230825,000000,27.3267,27.348,27.1344,27.2775,1539.2,0
+HERZ.US,D,20230828,000000,27.2768,27.526,27.2768,27.348,1503.39,0
+HERZ.US,D,20230829,000000,27.2768,27.4905,27.2768,27.4235,4384.51,0
+HERZ.US,D,20230830,000000,27.2768,27.4192,27.0632,27.1344,28132.300000000003,0
+HERZ.US,D,20230831,000000,27.1344,27.1358,26.3509,26.4215,14618.300000000001,0
+HERZ.US,D,20230901,000000,26.4222,26.4934,26.066,26.4222,6887.080000000001,0
+HERZ.US,D,20230905,000000,26.3509,26.3509,25.6744,25.6936,8550.27,0
+HERZ.US,D,20230906,000000,25.2114,25.7456,25.2114,25.3539,5362.34,0
+HERZ.US,D,20230907,000000,25.2827,25.3539,24.891,24.9978,8461.810000000001,0
+HERZ.US,D,20230908,000000,24.9978,25.1395,24.7841,24.9265,5778.81,0
+HERZ.US,D,20230911,000000,24.8554,25.1402,24.8554,24.9978,3737.21,0
+HERZ.US,D,20230912,000000,25.0384,25.1402,24.9265,24.9265,3472.11,0
+HERZ.US,D,20230913,000000,25.2114,25.2114,24.7841,24.9622,2708.55,0
+HERZ.US,D,20230914,000000,24.9274,25.2827,24.9265,25.1402,5591.780000000001,0
+HERZ.US,D,20230915,000000,25.1402,25.1402,24.7834,24.7841,4262.91,0
+HERZ.US,D,20230918,000000,24.792,24.9265,24.7129,24.7129,9149.69,0
+HERZ.US,D,20230919,000000,24.7129,25.0691,24.5704,24.9265,4497.97,0
+HERZ.US,D,20230920,000000,25.1402,25.2114,24.7841,24.8554,10006.7,0
+HERZ.US,D,20230921,000000,24.7129,24.7129,24.3567,24.4993,3209.4,0
+HERZ.US,D,20230922,000000,24.4281,24.4993,24.2143,24.3567,2354.71,0
+HERZ.US,D,20230925,000000,24.2856,24.2856,24.0007,24.0078,4568.87,0
+HERZ.US,D,20230926,000000,23.9388,24.1432,23.5735,23.5735,2894.6000000000004,0
+HERZ.US,D,20230927,000000,23.5023,23.9296,23.5023,23.6446,3652.8199999999997,0
+HERZ.US,D,20230928,000000,23.7159,23.9296,23.7159,23.787,2031.6200000000001,0
+HERZ.US,D,20230929,000000,24.0007,24.0007,23.787,23.787,1411.5600000000002,0
+HERZ.US,D,20231002,000000,23.787,23.787,23.2885,23.3598,5359.82,0
+HERZ.US,D,20231003,000000,23.0756,23.2166,22.5764,22.6476,4711.67,0
+HERZ.US,D,20231004,000000,22.505,22.9325,22.505,22.8612,3192.6900000000005,0
+HERZ.US,D,20231005,000000,22.8612,23.1461,22.5059,22.9788,2792.38,0
+HERZ.US,D,20231006,000000,22.7188,23.3598,22.5764,23.2885,3608.4500000000003,0
+HERZ.US,D,20231009,000000,23.1461,23.5023,23.1461,23.5023,3276.9400000000005,0
+HERZ.US,D,20231010,000000,23.5735,23.787,23.4309,23.7159,3270.9,0
+HERZ.US,D,20231011,000000,23.8583,24.2143,23.8583,24.2143,3984.2000000000003,0
+HERZ.US,D,20231012,000000,24.2143,24.2143,23.7159,24.0007,2495.26,0
+HERZ.US,D,20231013,000000,24.1432,24.1432,23.787,24.0007,2609.1400000000003,0
+HERZ.US,D,20231016,000000,22.9325,24.0719,22.9325,24.0719,7449.710000000001,0
+HERZ.US,D,20231017,000000,23.787,23.9287,23.4309,23.7159,2847.1400000000003,0
+HERZ.US,D,20231018,000000,23.4309,23.4309,22.8612,22.8612,9102.51,0
+HERZ.US,D,20231019,000000,22.8612,22.8612,22.2914,22.2914,2906.3900000000003,0
+HERZ.US,D,20231020,000000,22.3627,22.3627,22.0066,22.0066,1491.6000000000001,0
+HERZ.US,D,20231023,000000,21.6505,22.2203,21.5081,21.6861,8282.22,0
+HERZ.US,D,20231024,000000,21.6156,22.0779,20.8672,21.2232,66041.8,0
+HERZ.US,D,20231025,000000,21.0807,21.4369,20.9383,21.2232,1927.4400000000003,0
+HERZ.US,D,20231026,000000,20.8672,21.6931,20.8672,21.4013,6276.57,0
+HERZ.US,D,20231027,000000,21.3655,21.5081,21.0807,21.0807,3269.5,0
+HERZ.US,D,20231030,000000,21.2945,21.2945,21.0807,21.152,1722.15,0
+HERZ.US,D,20231031,000000,21.2945,21.934,21.2588,21.793,6383.42,0
+HERZ.US,D,20231101,000000,21.4369,21.9354,21.4369,21.9354,4472.41,0
+HERZ.US,D,20231102,000000,19.5852,19.6564,18.0896,18.5881,20429,0
+HERZ.US,D,20231103,000000,18.7305,19.2255,18.5881,18.6593,6713.530000000001,0
+HERZ.US,D,20231106,000000,18.9441,19.0866,18.5169,18.6236,5716.740000000001,0
+HERZ.US,D,20231107,000000,19.0866,19.2291,18.0183,18.0896,12673.400000000001,0
+HERZ.US,D,20231108,000000,17.9471,18.3495,17.3062,17.3062,9028.65,0
+HERZ.US,D,20231109,000000,17.3774,17.7335,16.7365,16.8788,10114.300000000001,0
+HERZ.US,D,20231110,000000,16.8161,17.9471,16.8077,17.9471,5393.09,0
+HERZ.US,D,20231113,000000,17.7335,18.1608,17.0213,17.0213,5337.07,0
+HERZ.US,D,20231114,000000,17.0925,17.4486,17.0355,17.2349,7082.68,0
+HERZ.US,D,20231115,000000,17.6616,17.8047,17.0925,17.1637,8398.060000000001,0
+HERZ.US,D,20231116,000000,17.0213,17.4479,17.0213,17.0213,5069.860000000001,0
+HERZ.US,D,20231117,000000,17.0213,17.0213,16.7365,16.9501,3989.9500000000003,0
+HERZ.US,D,20231120,000000,16.7365,16.8788,16.0243,16.5228,17018.2,0
+HERZ.US,D,20231121,000000,16.9145,17.0925,16.7365,16.772,8323.36,0
+HERZ.US,D,20231122,000000,17.0213,17.0213,16.0243,16.0243,15814.7,0
+HERZ.US,D,20231124,000000,16.7365,17.4486,16.7365,16.9978,11021.800000000001,0
+HERZ.US,D,20231127,000000,17.0925,17.3289,16.7365,17.0925,7085.62,0
+HERZ.US,D,20231128,000000,16.8788,17.5199,16.8788,17.3774,5358.130000000001,0
+HERZ.US,D,20231129,000000,17.3062,17.8047,17.3062,17.4486,4714.2,0
+HERZ.US,D,20231130,000000,17.4486,17.8759,17.4486,17.8403,6410.380000000001,0
+HERZ.US,D,20231201,000000,17.8047,18.3033,17.6266,18.232,2806.56,0
+HERZ.US,D,20231204,000000,18.5881,19.2291,17.9471,19.0866,13252.2,0
+HERZ.US,D,20231205,000000,19.3003,19.3957,18.873,19.0155,4586,0
+HERZ.US,D,20231206,000000,19.2283,19.5837,19.0155,19.0155,8190.110000000001,0
+HERZ.US,D,20231207,000000,19.0866,19.1935,18.1608,18.1608,12855.7,0
+HERZ.US,D,20231208,000000,18.1608,18.2676,17.591,17.8759,25034.800000000003,0
+HERZ.US,D,20231211,000000,18.1608,19.0155,18.1608,18.4457,48337.3,0
+HERZ.US,D,20231212,000000,18.5169,19.0155,17.8047,17.8047,31323.600000000002,0
+HERZ.US,D,20231213,000000,17.8759,18.346,17.2349,17.3774,47060.8,0
+HERZ.US,D,20231214,000000,17.8047,18.3552,17.8047,18.232,8327.99,0
+HERZ.US,D,20231215,000000,18.232,19.2291,18.0896,18.8018,44168.600000000006,0
+HERZ.US,D,20231218,000000,19.1578,20.1549,19.0155,20.1549,62675.700000000004,0
+HERZ.US,D,20231219,000000,20.2973,20.6534,20.0837,20.3687,23326.5,0
+HERZ.US,D,20231220,000000,20.5111,20.5111,19.3003,19.5139,11668.400000000001,0
+HERZ.US,D,20231221,000000,19.9413,20.2262,19.7633,19.9413,13675.300000000001,0
+HERZ.US,D,20231222,000000,19.87,20.0837,19.7426,20.0125,8775.630000000001,0
+HERZ.US,D,20231226,000000,21.2232,21.2232,19.3715,19.5852,14013.1,0
+HERZ.US,D,20231227,000000,19.5852,20.6534,18.873,20.6534,85884.90000000001,0
+HERZ.US,D,20231228,000000,20.3201,21.5155,19.9391,21.0672,14376.7,0
+HERZ.US,D,20231229,000000,20.5442,21.366,20.4695,20.7683,6589.130000000001,0
+HERZ.US,D,20240102,000000,20.619,20.7683,19.8719,20.0213,8379.08,0
+HERZ.US,D,20240103,000000,19.7971,20.0101,19.7224,19.9466,6914.94,0
+HERZ.US,D,20240104,000000,20.0213,20.096,19.8719,20.096,4008.6300000000006,0
+HERZ.US,D,20240105,000000,20.096,20.1183,19.6485,19.7971,6559.280000000001,0
+HERZ.US,D,20240108,000000,19.7971,20.0213,19.6478,19.8719,8016.05,0
+HERZ.US,D,20240109,000000,19.8719,19.8719,19.5731,19.6478,9881.89,0
+HERZ.US,D,20240110,000000,19.6478,19.7971,19.4983,19.6478,6866.889999999999,0
+HERZ.US,D,20240111,000000,19.5731,19.7224,19.4229,19.7224,9296.4,0
+HERZ.US,D,20240112,000000,19.7224,19.8719,19.6104,19.7224,9170.58,0
+HERZ.US,D,20240116,000000,19.7971,19.7971,19.4983,19.7971,12610.400000000001,0
+HERZ.US,D,20240117,000000,19.7224,19.7971,19.4983,19.4983,2929.33,0
+HERZ.US,D,20240118,000000,19.5731,19.6478,19.1995,19.1995,4478.07,0
+HERZ.US,D,20240119,000000,19.4236,19.5731,19.3489,19.4236,1672.1400000000003,0
+HERZ.US,D,20240122,000000,19.3116,19.5581,19.2742,19.3489,5625.89,0
+HERZ.US,D,20240123,000000,19.4236,19.4983,19.2742,19.4236,4439.51,0
+HERZ.US,D,20240124,000000,19.3116,19.5731,19.2742,19.5731,2369.27,0
+HERZ.US,D,20240125,000000,19.4983,19.6478,19.3631,19.6478,5377.59,0
+HERZ.US,D,20240126,000000,19.4946,19.9466,19.4521,19.9466,9137.65,0
+HERZ.US,D,20240129,000000,19.8719,20.3201,19.7224,20.2454,12890.2,0
+HERZ.US,D,20240130,000000,19.9839,20.2454,19.9839,20.208,3248.05,0
+HERZ.US,D,20240131,000000,20.0213,20.1708,19.8121,20.1708,6029.21,0
+HERZ.US,D,20240201,000000,20.0213,20.1708,19.8719,19.8719,5022.87,0
+HERZ.US,D,20240202,000000,19.6478,20.096,19.6478,20.096,5111.21,0
+HERZ.US,D,20240205,000000,19.8719,19.9839,19.7224,19.9466,4581.400000000001,0
+HERZ.US,D,20240206,000000,19.7971,20.0213,19.5731,19.8719,3878.25,0
+HERZ.US,D,20240207,000000,19.8719,19.8719,19.4236,19.5731,9259.72,0
+HERZ.US,D,20240208,000000,19.7224,19.7224,19.3489,19.6478,4200.4400000000005,0
+HERZ.US,D,20240209,000000,19.7971,19.8719,19.5283,19.7224,6431.05,0
+HERZ.US,D,20240212,000000,19.7971,20.1618,19.7606,19.8719,9894.61,0
+HERZ.US,D,20240213,000000,19.5731,19.8719,19.0501,19.4983,16010.2,0
+HERZ.US,D,20240214,000000,19.4236,19.7224,19.0501,19.2369,11302.6,0
+HERZ.US,D,20240215,000000,19.2742,19.4983,19.1995,19.4983,7919.810000000001,0
+HERZ.US,D,20240216,000000,19.4983,19.4983,19.2219,19.2742,5058.740000000001,0
+HERZ.US,D,20240220,000000,19.3489,19.3489,19.1248,19.1248,3769.96,0
+HERZ.US,D,20240221,000000,19.2742,19.4983,19.0501,19.4983,4073.8199999999997,0
+HERZ.US,D,20240222,000000,19.4236,19.6478,19.4236,19.6478,6893.79,0
+HERZ.US,D,20240223,000000,19.5731,19.6478,19.3863,19.5731,9895.95,0
+HERZ.US,D,20240226,000000,19.5731,19.5731,19.1995,19.4236,16369,0
+HERZ.US,D,20240227,000000,19.3483,19.6478,19.3459,19.6478,25602.9,0
+HERZ.US,D,20240228,000000,19.0501,19.7224,19.0501,19.5738,8251.51,0
+HERZ.US,D,20240229,000000,19.4983,19.6851,19.4983,19.4983,21138.600000000002,0
+HERZ.US,D,20240301,000000,19.6478,19.8719,19.6478,19.8719,17482.8,0
+HERZ.US,D,20240304,000000,19.8719,20.0213,19.7971,19.7971,24322.100000000002,0
+HERZ.US,D,20240305,000000,19.7971,20.1708,19.7965,20.0213,20584.600000000002,0
+HERZ.US,D,20240306,000000,20.0213,20.3201,20.0176,20.1708,11872.400000000001,0
+HERZ.US,D,20240307,000000,20.2454,20.3575,20.2454,20.2454,7606.450000000001,0
+HERZ.US,D,20240308,000000,20.3948,20.4695,20.3193,20.3948,20654.300000000003,0
+HERZ.US,D,20240311,000000,20.8431,21.5857,20.3201,20.9178,58230.5,0
+HERZ.US,D,20240312,000000,20.7683,21.0672,20.4695,20.9178,7100.07,0
+HERZ.US,D,20240313,000000,20.8431,21.2165,20.7848,21.142,7374.610000000001,0
+HERZ.US,D,20240314,000000,21.142,21.2913,20.9185,21.2165,55425.9,0
+HERZ.US,D,20240315,000000,21.142,21.142,20.8431,21.0672,4529.06,0
+HERZ.US,D,20240318,000000,20.9178,21.142,20.8587,20.917,15669.7,0
+HERZ.US,D,20240319,000000,20.7683,20.9178,20.3956,20.9178,9728.76,0
+HERZ.US,D,20240320,000000,20.9178,21.5902,20.9178,21.5902,12061.6,0
+HERZ.US,D,20240321,000000,21.7395,22.0384,21.2913,21.4406,5801.650000000001,0
+HERZ.US,D,20240322,000000,21.2913,21.6648,20.8431,20.8431,31582.600000000002,0
+HERZ.US,D,20240325,000000,21.5902,21.8889,20.096,20.3201,29511.800000000003,0
+HERZ.US,D,20240326,000000,20.3624,21.07,20.1266,20.5197,68470.5,0
+HERZ.US,D,20240327,000000,20.6769,20.6769,20.2052,20.2838,21642.7,0
+HERZ.US,D,20240328,000000,20.048,20.4371,20.048,20.3624,8971.58,0
+HERZ.US,D,20240401,000000,20.2838,20.4395,20.1266,20.2052,7899.200000000001,0
+HERZ.US,D,20240402,000000,20.2052,20.2052,19.9858,20.2052,4239.54,0
+HERZ.US,D,20240403,000000,20.0684,20.2838,20.0684,20.2838,3294.7300000000005,0
+HERZ.US,D,20240404,000000,20.2838,20.441,20.2476,20.3616,4270.45,0
+HERZ.US,D,20240405,000000,20.048,20.3624,20.048,20.2052,2749.32,0
+HERZ.US,D,20240408,000000,20.3585,20.3585,20.048,20.2052,4549.38,0
+HERZ.US,D,20240409,000000,20.1776,20.2052,20.0086,20.1266,8444.480000000001,0
+HERZ.US,D,20240410,000000,20.048,20.048,19.5762,19.6549,10281.5,0
+HERZ.US,D,20240411,000000,19.7335,19.7853,19.4976,19.7335,7679.02,0
+HERZ.US,D,20240412,000000,19.4976,19.4976,19.1438,19.1792,11953.5,0
+HERZ.US,D,20240415,000000,19.6218,19.6218,18.79,18.8293,8941.82,0
+HERZ.US,D,20240416,000000,18.79,18.8687,18.4323,18.5541,5869.93,0
+HERZ.US,D,20240417,000000,18.4756,19.0754,18.4756,18.6406,6588.450000000001,0
+HERZ.US,D,20240418,000000,18.8687,18.8687,18.6328,18.7114,5081.06,0
+HERZ.US,D,20240419,000000,18.79,18.8687,18.6328,18.6328,7666.810000000001,0
+HERZ.US,D,20240422,000000,18.7114,18.8687,18.5628,18.8687,5160.18,0
+HERZ.US,D,20240423,000000,19.0259,19.1037,18.8687,18.908,14274.7,0
+HERZ.US,D,20240424,000000,18.9575,18.9865,18.8293,18.8694,2877.28,0
+HERZ.US,D,20240425,000000,18.8687,19.0242,18.7114,18.9472,6457.31,0
+HERZ.US,D,20240426,000000,19.1046,19.1768,19.0259,19.1046,5508.6900000000005,0
+HERZ.US,D,20240429,000000,19.1046,19.3403,19.1046,19.3403,3941.1400000000003,0
+HERZ.US,D,20240430,000000,19.2618,19.2618,19.1053,19.1297,1496.96,0
+HERZ.US,D,20240501,000000,19.1046,19.1831,18.79,19.0102,5212.330000000001,0
+HERZ.US,D,20240502,000000,19.0298,19.0518,18.79,18.9865,4483.5,0
+HERZ.US,D,20240503,000000,19.1046,19.3403,19.1046,19.3403,3208.75,0
+HERZ.US,D,20240506,000000,19.3403,19.5762,19.2618,19.4976,4343.580000000001,0
+HERZ.US,D,20240507,000000,19.4976,19.5762,19.43,19.4976,1986.0200000000002,0
+HERZ.US,D,20240508,000000,19.419,19.6549,19.3403,19.4583,5648.610000000001,0
+HERZ.US,D,20240509,000000,19.5762,19.7335,19.4991,19.6549,2075.82,0
+HERZ.US,D,20240510,000000,19.6549,19.7964,19.4984,19.5841,2581.8,0
+HERZ.US,D,20240513,000000,19.6549,19.6549,19.2618,19.3403,8903.78,0
+HERZ.US,D,20240514,000000,19.419,19.4976,19.1046,19.3403,7043.810000000001,0
+HERZ.US,D,20240515,000000,19.2618,19.4945,19.2618,19.419,1806.68,0
+HERZ.US,D,20240516,000000,19.419,19.4968,19.2775,19.3545,6337.490000000001,0
+HERZ.US,D,20240517,000000,19.2618,19.4206,19.2618,19.3796,9139.99,0
+HERZ.US,D,20240520,000000,19.3403,19.5762,19.2743,19.4976,3286.46,0
+HERZ.US,D,20240521,000000,19.419,19.5762,19.3403,19.4976,2977.25,0
+HERZ.US,D,20240522,000000,19.419,19.8113,19.419,19.4269,7160.19,0
+HERZ.US,D,20240523,000000,19.3403,19.3403,19.2618,19.2987,5914.1900000000005,0
+HERZ.US,D,20240524,000000,19.419,19.8113,19.419,19.6549,18502,0
+HERZ.US,D,20240528,000000,19.8121,19.8907,19.4976,19.7335,7231.68,0
+HERZ.US,D,20240529,000000,19.8121,19.8121,19.3136,19.6155,6161.330000000001,0
+HERZ.US,D,20240530,000000,19.8121,19.8907,19.577,19.6549,9918.93,0
+HERZ.US,D,20240531,000000,19.8121,19.9692,19.6549,19.7727,15446,0
+HERZ.US,D,20240603,000000,19.859,20.4406,19.1943,19.348,18693.5,0
+HERZ.US,D,20240604,000000,19.1943,19.6928,19.1943,19.2358,7670.160000000001,0
+HERZ.US,D,20240605,000000,19.6928,19.7169,19.1943,19.2358,5312.290000000001,0
+HERZ.US,D,20240606,000000,19.402,19.4436,19.3604,19.4377,2906.8900000000003,0
+HERZ.US,D,20240607,000000,19.1943,19.6463,19.1943,19.3604,8644.5,0
+HERZ.US,D,20240610,000000,19.2774,19.6372,19.1943,19.3604,2703.5,0
+HERZ.US,D,20240611,000000,19.2774,19.5217,18.9035,18.945,14452.300000000001,0
+HERZ.US,D,20240612,000000,19.0281,19.4959,19.0281,19.1943,2457.5099999999998,0
+HERZ.US,D,20240613,000000,19.1943,19.5266,19.1943,19.1943,3435.8199999999997,0
+HERZ.US,D,20240614,000000,19.1943,19.2774,19.0281,19.0281,2216.93,0
+HERZ.US,D,20240617,000000,19.0281,19.2766,18.8619,18.9865,2183.7200000000003,0
+HERZ.US,D,20240618,000000,19.1112,19.1328,18.8619,19.0697,2943.6000000000004,0
+HERZ.US,D,20240620,000000,18.9616,19.1112,18.8735,18.9035,4565.41,0
+HERZ.US,D,20240621,000000,18.8619,19.0697,18.8619,19.0697,3442.56,0
+HERZ.US,D,20240624,000000,19.1943,19.2774,19.1112,19.2774,813.7950000000001,0
+HERZ.US,D,20240625,000000,19.4436,19.4436,19.2774,19.2774,1580.53,0
+HERZ.US,D,20240626,000000,19.4436,19.5266,19.2774,19.3189,7329.450000000001,0
+HERZ.US,D,20240627,000000,19.4436,19.4436,19.1943,19.3604,1508.2,0
+HERZ.US,D,20240628,000000,19.3604,19.692,19.3604,19.5266,1765.3900000000003,0
+HERZ.US,D,20240701,000000,19.5266,19.6928,19.1943,19.4851,3065.51,0
+HERZ.US,D,20240702,000000,19.5266,19.5266,19.2774,19.402,2986.2000000000003,0
+HERZ.US,D,20240703,000000,19.3604,19.4419,19.2782,19.3189,819.331,0
+HERZ.US,D,20240705,000000,19.4743,19.5266,19.1943,19.1943,1805.1000000000001,0
+HERZ.US,D,20240708,000000,19.2774,19.3604,19.2358,19.3604,1059.54,0
+HERZ.US,D,20240709,000000,19.1943,19.6073,19.1943,19.3604,2446.32,0
+HERZ.US,D,20240710,000000,19.3604,19.6098,19.3189,19.6089,1793.67,0
+HERZ.US,D,20240711,000000,19.6098,19.9421,19.4436,19.7759,4067.65,0
+HERZ.US,D,20240712,000000,19.7759,20.2329,19.7759,20.1083,2351.96,0
+HERZ.US,D,20240715,000000,20.1083,20.3576,19.9421,20.1083,5099.880000000001,0
+HERZ.US,D,20240716,000000,18.945,20.2047,18.945,20.1108,10707.1,0
+HERZ.US,D,20240717,000000,20.1083,20.1914,19.8624,20.1083,15242.900000000001,0
+HERZ.US,D,20240718,000000,19.859,20.316,19.859,19.9421,8317.75,0
+HERZ.US,D,20240719,000000,19.859,19.9421,19.7759,19.7759,3395.87,0
+HERZ.US,D,20240722,000000,20.1083,20.1083,19.859,19.9421,2070.59,0
+HERZ.US,D,20240723,000000,19.9421,20.0418,19.9288,20.0252,2822.65,0
+HERZ.US,D,20240724,000000,20.0252,20.0252,19.6928,19.6928,7375.910000000001,0
+HERZ.US,D,20240725,000000,19.6928,19.8092,19.4436,19.5682,8868.35,0
+HERZ.US,D,20240726,000000,19.5266,19.7759,19.4436,19.6928,3197.2900000000004,0
+HERZ.US,D,20240729,000000,19.5266,19.6928,19.5266,19.6089,3730.0699999999997,0
+HERZ.US,D,20240730,000000,19.5682,19.5682,19.3604,19.4436,10975.6,0
+HERZ.US,D,20240731,000000,19.6098,19.6098,19.4436,19.5682,3949.11,0
+HERZ.US,D,20240801,000000,19.6098,19.6098,19.1112,19.1527,20705.800000000003,0
+HERZ.US,D,20240802,000000,19.4436,19.4436,18.6126,19.0281,3552.3199999999997,0
+HERZ.US,D,20240805,000000,19.1112,19.1112,17.8648,18.1972,6185.780000000001,0
+HERZ.US,D,20240806,000000,18.7788,18.8619,18.3634,18.6957,3544.62,0
+HERZ.US,D,20240807,000000,18.8619,18.8619,18.2802,18.4049,4291.38,0
+HERZ.US,D,20240808,000000,18.6126,18.8611,18.5296,18.7788,4230.240000000001,0
+HERZ.US,D,20240809,000000,19.5266,19.5266,18.7788,18.8203,3596.7300000000005,0
+HERZ.US,D,20240812,000000,18.6957,18.6957,18.4464,18.5711,1217.68,0
+HERZ.US,D,20240813,000000,18.6957,18.6957,18.5296,18.6957,419.77500000000003,0
+HERZ.US,D,20240814,000000,18.6126,18.7788,18.6126,18.6542,351.17600000000004,0
+HERZ.US,D,20240815,000000,18.6126,19.0995,18.6126,18.8619,6757.200000000001,0
+HERZ.US,D,20240816,000000,18.6924,18.8619,18.6184,18.8619,190.872,0
+HERZ.US,D,20240819,000000,19.1112,19.1112,18.8619,19.0281,915.3690000000001,0
+HERZ.US,D,20240820,000000,19.0281,19.1943,18.7788,18.7788,1052.08,0
+HERZ.US,D,20240821,000000,18.8619,19.1502,18.8394,18.945,541.688,0
+HERZ.US,D,20240822,000000,19.1943,19.1943,18.7788,18.7788,1862.15,0
+HERZ.US,D,20240823,000000,18.6957,19.2774,18.6957,18.945,3638.37,0
+HERZ.US,D,20240826,000000,18.6957,19.1943,18.6542,18.8619,2310.56,0
+HERZ.US,D,20240827,000000,18.6724,19.1112,18.6126,18.8453,2951.66,0
+HERZ.US,D,20240828,000000,19.0281,19.0697,19.0281,19.0281,5848.81,0
+HERZ.US,D,20240829,000000,19.1054,19.1104,18.945,18.945,1562.6000000000001,0
+HERZ.US,D,20240830,000000,19.0281,19.0697,18.8619,18.945,1532.75,0
+HERZ.US,D,20240903,000000,19.0281,19.0281,18.6957,18.7373,2029.1900000000003,0
+HERZ.US,D,20240904,000000,18.6957,18.945,18.6957,18.7788,2836.25,0
+HERZ.US,D,20240905,000000,18.6126,19.0281,18.6126,18.9092,851.224,0
+HERZ.US,D,20240906,000000,19.0281,19.1112,18.7373,18.945,2509.5,0
+HERZ.US,D,20240909,000000,18.945,19.0273,18.945,18.945,820.2940000000001,0
+HERZ.US,D,20240910,000000,18.8619,18.9092,18.5296,18.5296,1855.4099999999999,0
+HERZ.US,D,20240911,000000,18.6891,18.6891,18.2802,18.488,3237.8500000000004,0
+HERZ.US,D,20240912,000000,18.5296,18.8619,18.5296,18.6957,2752,0
+HERZ.US,D,20240913,000000,18.6126,18.8619,18.6126,18.8203,963.268,0
+HERZ.US,D,20240916,000000,18.8569,18.945,18.7788,18.8619,4225.31,0
+HERZ.US,D,20240917,000000,18.8619,19.1112,18.4107,18.6209,9408.59,0
+HERZ.US,D,20240918,000000,18.6126,18.6957,18.5245,18.6135,6742.389999999999,0
+HERZ.US,D,20240919,000000,18.7788,19.1112,18.7788,19.0281,1216.84,0
+HERZ.US,D,20240920,000000,19.1046,19.1046,18.7788,19.0281,1627.3500000000001,0
+HERZ.US,D,20240923,000000,19.0281,19.1112,18.7788,18.8619,8636.19,0
+HERZ.US,D,20240924,000000,18.7788,19.1112,18.7788,19.0281,5333.71,0
+HERZ.US,D,20240925,000000,19.1112,19.1943,18.945,19.1943,7677.260000000001,0
+HERZ.US,D,20240926,000000,19.3604,19.4386,19.2774,19.3604,2524.3,0
+HERZ.US,D,20240927,000000,19.3604,19.4428,19.1112,19.1112,1217.44,0
+HERZ.US,D,20240930,000000,18.8619,19.1112,18.5711,18.7788,37068.8,0
+HERZ.US,D,20241001,000000,18.6874,18.7008,18.4464,18.5852,13413.5,0
+HERZ.US,D,20241002,000000,18.5296,18.6126,18.4464,18.5711,7164.330000000001,0
+HERZ.US,D,20241003,000000,18.4464,18.6126,18.3634,18.5296,6550.68,0
+HERZ.US,D,20241004,000000,18.6957,19.0281,18.6957,18.9865,11677.5,0
+HERZ.US,D,20241007,000000,18.7788,19.0281,18.7788,18.945,8166.84,0
+HERZ.US,D,20241008,000000,18.6957,19.1112,18.6957,19.0364,2453.78,0
+HERZ.US,D,20241009,000000,19.0281,19.1943,19.0281,19.1527,3766.7800000000007,0
+HERZ.US,D,20241010,000000,19.1112,19.1943,18.945,19.1112,7158.560000000001,0
+HERZ.US,D,20241011,000000,19.1943,19.4436,19.1112,19.2774,6623.130000000001,0
+HERZ.US,D,20241014,000000,19.112,19.3604,19.1112,19.3604,4672.04,0
+HERZ.US,D,20241015,000000,19.2906,19.6928,19.2906,19.6513,4569.86,0
+HERZ.US,D,20241016,000000,19.6928,19.7759,19.5266,19.7759,2490.2400000000002,0
+HERZ.US,D,20241017,000000,19.859,19.859,19.6928,19.7344,4396.080000000001,0
+HERZ.US,D,20241018,000000,19.859,20.1914,19.7759,20.0252,9322.660000000002,0
+HERZ.US,D,20241021,000000,20.1914,20.2329,19.859,19.9421,3811.0699999999997,0
+HERZ.US,D,20241022,000000,20.0252,20.1075,19.7768,19.9421,3196.57,0
+HERZ.US,D,20241023,000000,19.854,20.0252,19.6928,19.9829,9758.08,0
+HERZ.US,D,20241024,000000,20.0252,20.1083,19.9421,20.1083,5186.41,0
+HERZ.US,D,20241025,000000,20.1083,20.3384,20.1083,20.1914,4414.9800000000005,0
+HERZ.US,D,20241028,000000,20.1914,20.4406,20.1914,20.3576,2389.15,0
+HERZ.US,D,20241029,000000,20.2745,20.2745,20.0252,20.0252,1104.3100000000002,0
+HERZ.US,D,20241030,000000,20.1083,20.2745,20.1075,20.1914,1210.94,0
+HERZ.US,D,20241031,000000,20.0252,20.1914,19.9604,20.0252,929.691,0
+HERZ.US,D,20241101,000000,20.2745,20.4406,20.1083,20.2745,1942.06,0
+HERZ.US,D,20241104,000000,20.3576,20.3576,19.9421,20.0418,2161.4500000000003,0
+HERZ.US,D,20241105,000000,20.0252,20.1914,20.0252,20.1499,1488.46,0
+HERZ.US,D,20241106,000000,20.1914,20.6733,20.1914,20.4406,9705.97,0
+HERZ.US,D,20241107,000000,20.3576,20.7315,20.3576,20.6068,3596.97,0
+HERZ.US,D,20241108,000000,20.6068,21.1885,20.6068,21.1885,2469.5400000000004,0
+HERZ.US,D,20241111,000000,21.2715,21.4378,21.1885,21.2715,9281.02,0
+HERZ.US,D,20241112,000000,20.1083,21.5208,20.1083,20.69,7224.510000000001,0
+HERZ.US,D,20241113,000000,20.5238,20.8977,20.3576,20.773,8830.92,0
+HERZ.US,D,20241114,000000,20.7697,20.9392,20.6068,20.9392,1131.03,0
+HERZ.US,D,20241115,000000,21.1054,21.1469,20.3576,20.6068,3326.1800000000003,0
+HERZ.US,D,20241118,000000,20.8561,20.8561,20.1083,20.1499,2000.5500000000002,0
+HERZ.US,D,20241119,000000,20.218,20.2745,20.1914,20.2329,1704.01,0
+HERZ.US,D,20241120,000000,20.2745,20.3576,20.1914,20.2745,998.771,0
+HERZ.US,D,20241121,000000,20.3576,20.3576,19.9421,20.2745,14686.2,0
+HERZ.US,D,20241122,000000,20.1499,20.3576,20.0252,20.1922,3149.75,0
+HERZ.US,D,20241125,000000,20.1083,20.1914,19.6098,20.1083,16786.7,0
+HERZ.US,D,20241126,000000,19.859,20.1914,19.859,20.1083,3261.6800000000003,0
+HERZ.US,D,20241127,000000,20.0252,20.1499,20.0252,20.0667,7250.260000000001,0
+HERZ.US,D,20241129,000000,19.9421,20.2221,19.9421,20.1914,3930.5699999999997,0
+HERZ.US,D,20241202,000000,20.3576,20.4406,20.0252,20.2329,4225.91,0
+HERZ.US,D,20241203,000000,20.0508,20.5238,20.0252,20.4406,6900.77,0
+HERZ.US,D,20241204,000000,20.1914,20.4323,20.1914,20.2745,2252.19,0
+HERZ.US,D,20241205,000000,20.3534,20.4822,20.2745,20.3576,2036.4099999999999,0
+HERZ.US,D,20241206,000000,20.1914,20.5238,20.1914,20.5238,2337.4,0
+HERZ.US,D,20241209,000000,20.5238,20.5238,20.3576,20.4822,5261.75,0
+HERZ.US,D,20241210,000000,20.3751,20.4615,20.2329,20.2852,1773.81,0
+HERZ.US,D,20241211,000000,20.1083,20.6068,20.1083,20.3991,3111.6000000000004,0
+HERZ.US,D,20241212,000000,20.3576,20.4406,20.3576,20.3576,1749.98,0
+HERZ.US,D,20241213,000000,20.1083,20.5238,20.1083,20.4822,3807.46,0
+HERZ.US,D,20241216,000000,20.3576,20.6484,20.3576,20.5653,9718.37,0
+HERZ.US,D,20241217,000000,20.5238,20.6068,20.3576,20.5238,7151.94,0
+HERZ.US,D,20241218,000000,20.1914,20.6068,19.9421,19.9421,2685.4500000000003,0
+HERZ.US,D,20241219,000000,19.9421,20.1905,19.8599,19.9421,1374.8500000000001,0
+HERZ.US,D,20241220,000000,19.9811,20.6068,19.9811,20.4406,8732.59,0
+HERZ.US,D,20241223,000000,20.6068,20.8021,20.429,20.773,4367.32,0
+HERZ.US,D,20241224,000000,20.773,21.4378,20.773,21.3547,2576.65,0
+HERZ.US,D,20241226,000000,21.1885,21.604,21.1469,21.1469,11171.800000000001,0
+HERZ.US,D,20241227,000000,21.1885,21.1885,20.8561,20.9392,4097.26,0
+HERZ.US,D,20241230,000000,21.2715,21.4378,20.9392,21.3547,18479,0
+HERZ.US,D,20241231,000000,21.8343,21.8343,21.1948,21.3318,12743.900000000001,0
+HERZ.US,D,20250102,000000,21.1034,21.7649,21.1034,21.4689,3995.86,0
+HERZ.US,D,20250103,000000,21.3775,21.8224,21.3775,21.5611,2183.08,0
+HERZ.US,D,20250106,000000,21.0121,21.742,21.0121,21.4689,4965.580000000001,0
+HERZ.US,D,20250107,000000,21.6516,21.6516,21.2862,21.2862,1076.65,0
+HERZ.US,D,20250108,000000,21.4689,21.6516,21.446,21.5008,1506.18,0
+HERZ.US,D,20250110,000000,21.2862,21.9257,21.2862,21.4689,2708.2700000000004,0
+HERZ.US,D,20250113,000000,21.6516,21.9531,21.2871,21.5611,12350.2,0
+HERZ.US,D,20250114,000000,21.4689,23.7528,21.4013,21.8343,30953.9,0
+HERZ.US,D,20250115,000000,22.3824,22.4409,21.6516,22.2911,6990.05,0
+HERZ.US,D,20250116,000000,22.461,22.461,22.1997,22.2655,1910.31,0
+HERZ.US,D,20250117,000000,22.3824,22.4546,22.1997,22.3687,4452.31,0
+HERZ.US,D,20250121,000000,22.3824,22.6565,22.1997,22.3824,8083.57,0
+HERZ.US,D,20250122,000000,22.2911,22.2938,22.017,22.1997,1719.4099999999999,0
+HERZ.US,D,20250123,000000,22.1997,22.3824,22.1997,22.3824,3401.9300000000003,0
+HERZ.US,D,20250124,000000,22.1997,22.3824,22.1997,22.2956,2574.6200000000003,0
+HERZ.US,D,20250127,000000,22.017,22.2911,22.017,22.1084,10041.1,0
+HERZ.US,D,20250128,000000,22.1997,22.8392,22.017,22.4738,5308.41,0
+HERZ.US,D,20250129,000000,22.5651,22.8949,22.5651,22.5651,1420.69,0
+HERZ.US,D,20250130,000000,22.5651,22.9306,22.5651,22.7479,3059.4300000000003,0
+HERZ.US,D,20250131,000000,22.6565,22.9306,22.5651,22.6565,1514.39,0
+HERZ.US,D,20250203,000000,22.3824,22.4738,22.1997,22.4738,2936.28,0
+HERZ.US,D,20250204,000000,22.2911,22.651,22.1997,22.3824,2653.2200000000003,0
+HERZ.US,D,20250205,000000,22.3824,22.5651,22.3368,22.4738,1776.76,0
+HERZ.US,D,20250206,000000,22.4738,22.7543,22.3824,22.7488,4727.17,0
+HERZ.US,D,20250207,000000,22.8392,22.8392,22.4281,22.4281,4313.41,0
+HERZ.US,D,20250210,000000,22.3824,22.6565,22.2911,22.4738,2018.78,0
+HERZ.US,D,20250211,000000,22.3824,22.4738,22.1997,22.2454,1392.5600000000002,0
+HERZ.US,D,20250212,000000,22.1084,22.1084,21.8343,21.88,4466.87,0
+HERZ.US,D,20250213,000000,21.9257,22.2911,21.9257,22.017,2743.7400000000002,0
+HERZ.US,D,20250214,000000,22.2911,22.2911,21.9595,22.1586,2819.16,0
+HERZ.US,D,20250218,000000,22.3824,22.3824,22.1084,22.1997,4544.7,0
+HERZ.US,D,20250219,000000,22.1486,22.1486,22.0079,22.017,2444.15,0
+HERZ.US,D,20250220,000000,22.1084,22.1084,21.8343,21.8343,4207.2300000000005,0
+HERZ.US,D,20250221,000000,21.9257,21.9257,21.5602,21.6516,1551.93,0
+HERZ.US,D,20250224,000000,21.5602,21.7886,21.2862,21.4232,6482.05,0
+HERZ.US,D,20250225,000000,21.1948,21.3775,21.1948,21.3775,2357.4500000000003,0
+HERZ.US,D,20250226,000000,21.2862,21.5602,21.2862,21.2862,2909.57,0
+HERZ.US,D,20250227,000000,21.4689,21.4689,21.1948,21.2752,2805.0400000000004,0
+HERZ.US,D,20250228,000000,21.2533,21.2862,21.1948,21.2862,2915.81,0
+HERZ.US,D,20250303,000000,21.3775,21.4689,21.0121,21.0121,2825.6200000000003,0
+HERZ.US,D,20250304,000000,21.9257,23.0219,21.6973,22.8392,132232.5,0
+HERZ.US,D,20250305,000000,22.4738,23.8441,22.4738,23.7528,220636.2,0
+HERZ.US,D,20250306,000000,23.4787,23.8441,23.1133,23.8441,69052.2,0
+HERZ.US,D,20250307,000000,23.8441,23.8898,23.3417,23.8898,78766.70000000001,0
+HERZ.US,D,20250310,000000,23.5701,23.7528,23.433,23.5883,32676.600000000002,0
+HERZ.US,D,20250311,000000,23.5701,23.9355,23.1343,23.9355,31421.9,0
+HERZ.US,D,20250312,000000,24.0269,24.3009,23.3874,24.0725,62798.9,0
+HERZ.US,D,20250313,000000,23.8441,24.0269,23.8441,23.8898,34670.8,0
+HERZ.US,D,20250314,000000,23.8441,24.3009,23.6596,24.2096,26932.5,0
+HERZ.US,D,20250317,000000,24.4836,24.5001,24.1182,24.2096,14966.6,0
+HERZ.US,D,20250318,000000,24.3009,24.3009,23.9355,24.0287,12394.2,0
+HERZ.US,D,20250319,000000,24.0269,24.2096,23.8076,23.8441,9906.75,0
+HERZ.US,D,20250320,000000,24.0269,24.1356,23.5856,24.1182,2121.2400000000002,0
+HERZ.US,D,20250321,000000,23.9812,24.575,23.8012,24.575,9569.83,0
+HERZ.US,D,20250324,000000,24.575,24.8947,23.9355,24.7084,21046.5,0
+HERZ.US,D,20250325,000000,24.7577,24.8427,24.3009,24.712,19077.7,0
+HERZ.US,D,20250326,000000,24.5293,24.5741,24.2096,24.3923,4067.01,0
+HERZ.US,D,20250327,000000,24.4836,24.5403,24.2132,24.3009,2720.6400000000003,0
+HERZ.US,D,20250328,000000,24.2096,24.2096,23.8441,24.0159,6257,0
+HERZ.US,D,20250331,000000,23.7985,24.3923,23.3874,24.3923,6167.02,0
+HERZ.US,D,20250401,000000,23.9355,24.6664,23.4787,24.6664,8171.79,0
+HERZ.US,D,20250402,000000,23.9784,24.3731,23.9355,24.1182,3812.84,0
+HERZ.US,D,20250403,000000,24.2096,24.2096,23.0219,23.2046,7992.72,0
+HERZ.US,D,20250404,000000,23.7528,23.7528,22.2052,22.3824,9075.17,0
+HERZ.US,D,20250407,000000,22.1084,22.2911,21.5602,21.7429,16387.2,0
+HERZ.US,D,20250408,000000,23.3992,23.7446,21.7429,21.8343,2151.34,0
+HERZ.US,D,20250409,000000,21.5602,23.6614,21.5602,23.6614,5121.67,0
+HERZ.US,D,20250410,000000,23.296,23.296,21.7429,21.7429,2232.23,0
+HERZ.US,D,20250411,000000,21.9257,22.8392,21.9257,22.6565,4308.150000000001,0
+HERZ.US,D,20250414,000000,22.6565,22.9306,22.0179,22.1997,1268.21,0
+HERZ.US,D,20250415,000000,22.2911,22.2911,22.1084,22.2911,568.211,0
+HERZ.US,D,20250416,000000,22.4226,22.6565,22.2847,22.2911,781.44,0
+HERZ.US,D,20250417,000000,22.3824,22.3824,21.8343,22.017,1785.63,0
+HERZ.US,D,20250421,000000,22.017,22.1413,21.8343,21.8343,1470.2700000000002,0
+HERZ.US,D,20250422,000000,22.017,22.3824,21.6516,22.2911,7451.650000000001,0
+HERZ.US,D,20250423,000000,21.9257,22.6565,21.9257,22.1997,2164.15,0
+HERZ.US,D,20250424,000000,22.3824,22.3824,22.017,22.2911,1024.7700000000002,0
+HERZ.US,D,20250425,000000,22.1997,22.5743,22.1084,22.5651,7747.85,0
+HERZ.US,D,20250428,000000,22.8392,22.8392,22.3824,22.7479,2017.1400000000003,0
+HERZ.US,D,20250429,000000,22.4738,22.8392,22.3824,22.8392,4965.360000000001,0
+HERZ.US,D,20250430,000000,23.2046,23.2046,22.4921,23.1133,3145.0200000000004,0
+HERZ.US,D,20250501,000000,23.3874,23.3874,22.5907,22.9744,2319.36,0
+HERZ.US,D,20250502,000000,22.8392,23.4787,22.8392,23.1133,6794.2300000000005,0
+HERZ.US,D,20250505,000000,23.4787,23.4787,22.8392,22.8392,717.734,0
+HERZ.US,D,20250506,000000,23.0219,23.6614,22.4939,22.6565,1547.33,0
+HERZ.US,D,20250507,000000,22.6711,23.0073,22.3824,22.9306,1489.1000000000001,0
+HERZ.US,D,20250508,000000,22.8392,23.4787,22.7917,23.4787,859.5950000000001,0
+HERZ.US,D,20250509,000000,23.2046,24.2553,22.1997,23.1133,20074.800000000003,0
+HERZ.US,D,20250512,000000,23.296,24.6664,23.2046,23.4787,10313.2,0
+HERZ.US,D,20250513,000000,23.4458,23.7528,23.296,23.5701,5849.030000000001,0
+HERZ.US,D,20250514,000000,23.3874,23.9355,23.296,23.9355,5919.31,0
+HERZ.US,D,20250515,000000,23.7528,24.0269,23.5244,23.7528,16093.800000000001,0
+HERZ.US,D,20250516,000000,23.8441,23.8441,23.4787,23.7985,1746.2200000000003,0
+HERZ.US,D,20250519,000000,23.3874,23.9355,23.3874,23.8441,15092.1,0
+HERZ.US,D,20250520,000000,24.2096,24.3923,24.0725,24.3009,8995.160000000002,0
+HERZ.US,D,20250521,000000,24.575,25.5799,24.3923,25.0318,11379.900000000001,0
+HERZ.US,D,20250522,000000,25.3059,25.3059,24.1182,24.575,6807.69,0
+HERZ.US,D,20250523,000000,25.1,25.1,23.504,24.5,10051.6,0
+HERZ.US,D,20250527,000000,25.3,25.3,24.3,24.45,2921.5,0
+HERZ.US,D,20250528,000000,24.4,24.964,24.4,24.4,1821.8000000000002,0
+HERZ.US,D,20250529,000000,24.4,25.1,24.3,24.3,1223.2,0
+HERZ.US,D,20250530,000000,24.819,25.1,24.3,24.3,1852.8000000000002,0
+HERZ.US,D,20250602,000000,24.5,24.8,23.9,23.95,3770.7000000000003,0
+HERZ.US,D,20250603,000000,24.2,24.266,24,24.128,3718.4,0
+HERZ.US,D,20250604,000000,24.2,24.3,24.1,24.15,3365.4,0
+HERZ.US,D,20250605,000000,24.2,24.3,24.1,24.1,2281.2000000000003,0
+HERZ.US,D,20250606,000000,24,24.3,24,24.101,5704.200000000001,0
+HERZ.US,D,20250609,000000,24.192,24.2,24.05,24.2,1726.6000000000001,0
+HERZ.US,D,20250610,000000,24.2,24.2,24.02,24.15,1964,0
+HERZ.US,D,20250611,000000,24.3,24.3,24.1,24.3,1286.7,0
+HERZ.US,D,20250612,000000,24.313,24.7,24.245,24.65,3154.6000000000004,0
+HERZ.US,D,20250613,000000,24.9,24.95,24.257,24.9,2508.5,0
+HERZ.US,D,20250616,000000,24.8,24.9,24.4,24.9,2668.8,0
+HERZ.US,D,20250617,000000,25,25,24.6,24.9,2364.5,0
+HERZ.US,D,20250618,000000,25,25,24.4,24.9,1062.1000000000001,0
+HERZ.US,D,20250620,000000,25,25.03,24.7,24.7,4069.3,0
+HERZ.US,D,20250623,000000,24.6,25.2,24.6,25.075,1939.3000000000002,0
+HERZ.US,D,20250624,000000,25.1,25.6,25,25.5,1766.8000000000002,0
+HERZ.US,D,20250625,000000,25.6,25.6,24.5,25.4,7839.6,0
+HERZ.US,D,20250626,000000,25.5,25.5,25,25.4,4916.8,0
+HERZ.US,D,20250627,000000,24.8,25.5,24.8,25.4,3182.5,0
+HERZ.US,D,20250630,000000,25.4,25.4,24.6,25.284,6153.400000000001,0
+HERZ.US,D,20250701,000000,25,25.55,25,25.436,8327.7,0
+HERZ.US,D,20250702,000000,25.4,25.48,25.179,25.4,3339.1000000000004,0
+HERZ.US,D,20250703,000000,25.5,25.5,25.2,25.2,3522,0
+HERZ.US,D,20250707,000000,24.7,25.399,24.6,24.6,156090,0
+HERZ.US,D,20250708,000000,28.7,31,25.5,27.1,153154.1,0
+HERZ.US,D,20250709,000000,26,26.8,25.3,25.45,13601,0
+HERZ.US,D,20250710,000000,25.2,25.7,24.965,25.6,20458.5,0
+HERZ.US,D,20250711,000000,25.6,25.6,24.5,25,7349.700000000001,0
+HERZ.US,D,20250714,000000,24.8,25,24.2,24.35,7130.200000000001,0
+HERZ.US,D,20250715,000000,24.1,24.6,23.9,24.1,7000.1,0
+HERZ.US,D,20250716,000000,23.8,25,23.8,24.5,6911.900000000001,0
+HERZ.US,D,20250717,000000,24.6,24.6,23.826,24.15,2345.7000000000003,0
+HERZ.US,D,20250718,000000,24,24.569,24,24.2,2071.3,0
+HERZ.US,D,20250721,000000,24.1,24.1,23.35,23.9,5737.200000000001,0
+HERZ.US,D,20250722,000000,24.2,24.2,22.9,23.3,9097.1,0
+HERZ.US,D,20250723,000000,23.33,24.4,23.3,23.6,2795.5,0
+HERZ.US,D,20250724,000000,23.4,24.8,23.2,23.5,4892.900000000001,0
+HERZ.US,D,20250725,000000,23.2,24,22.9,23.2,2152.3,0
+HERZ.US,D,20250728,000000,23,24.4,23,23.9,2962.5,0
+HERZ.US,D,20250729,000000,24.3,25.5,22.915,24.9,8304.4,0
+HERZ.US,D,20250730,000000,24.244,24.365,23.101,23.6,1453.7,0
+HERZ.US,D,20250731,000000,23.3,24.9,23.2,23.4,2014.5,0
+HERZ.US,D,20250801,000000,23.4,23.6,22.901,23.5,2168.4,0
+HERZ.US,D,20250804,000000,23.4,24.4,23.3,24.3,2870.1000000000004,0
+HERZ.US,D,20250805,000000,23.985,24.2,22.901,23.95,2563.6000000000004,0
+HERZ.US,D,20250806,000000,24.1,24.9,23.31,24.9,3481.1000000000004,0
+HERZ.US,D,20250807,000000,24.5,24.5,23.825,24,923.3000000000001,0
+HERZ.US,D,20250808,000000,23.2,24.224,23.2,24.2,777.6,0
+HERZ.US,D,20250811,000000,23.862,24.5,23.6,23.8,586.1,0
+HERZ.US,D,20250812,000000,24,24.5,23.5,24.05,1409.1000000000001,0
+HERZ.US,D,20250813,000000,23.6,24.6,23.6,23.9,819.7,0
+HERZ.US,D,20250814,000000,23.887,24.5,23.85,24.25,1549.6000000000001,0
+HERZ.US,D,20250815,000000,24.6,24.9,24.3,24.8,5336,0
+HERZ.US,D,20250818,000000,24.8,25.3,23.805,25.257,12281,0
+HERZ.US,D,20250819,000000,24.3,25.6,23.8,24.467,11940.5,0
+HERZ.US,D,20250820,000000,24.5,24.8,24.2,24.8,2796.1000000000004,0
+HERZ.US,D,20250821,000000,24.764,25,23.9,23.9,3667.3,0
+HERZ.US,D,20250822,000000,24.9,24.9,23.7,24,4013.2000000000003,0
+HERZ.US,D,20250825,000000,23.9,24.32,23.65,23.75,4935.6,0
+HERZ.US,D,20250826,000000,23.8,25.4,23.8,25.1,11998.300000000001,0
+HERZ.US,D,20250827,000000,24.65,25.2,24.65,25.1,1259.5,0
+HERZ.US,D,20250828,000000,25.057,25.2,24.765,24.765,2062.2000000000003,0
+HERZ.US,D,20250829,000000,25.1,25.1,24.1,24.392,2023.3000000000002,0
+HERZ.US,D,20250902,000000,24.1,24.4,23.99,24.4,2780.2000000000003,0
+HERZ.US,D,20250903,000000,24.2,25.4,24.2,25,6062.700000000001,0
+HERZ.US,D,20250904,000000,25,25.3,24.201,24.684,6543.700000000001,0
+HERZ.US,D,20250905,000000,24.85,25.6,24.5,25.2,18406.3,0
+HERZ.US,D,20250908,000000,25.3,25.4,24.491,24.9,9243.7,0
+HERZ.US,D,20250909,000000,25.3,25.9,24.6,24.997,9820.4,0
+HERZ.US,D,20250910,000000,24.659,24.946,24.3,24.3,10624.7,0
+HERZ.US,D,20250911,000000,24.4,24.7,24.2,24.3,3850.6000000000004,0
+HERZ.US,D,20250912,000000,24.5,24.65,24.3,24.4,3890.6000000000004,0
+HERZ.US,D,20250915,000000,24.4,25.1,24.3,24.4,5132.3,0
+HERZ.US,D,20250916,000000,24.4,24.6,24.3,24.323,2167.3,0
+HERZ.US,D,20250917,000000,24.3,24.8,24.2,24.339,3494.9,0
+HERZ.US,D,20250918,000000,24.8,24.8,24.3,24.4,2287.2000000000003,0
+HERZ.US,D,20250919,000000,24.3,24.8,24.3,24.3,843.2,0
+HERZ.US,D,20250922,000000,24.2,25.1,24.2,24.4,1792.1000000000001,0
+HERZ.US,D,20250923,000000,24.3,24.5,24.2,24.3,2923.2000000000003,0
+HERZ.US,D,20250924,000000,24.297,24.4,24,24.16,5760.400000000001,0
+HERZ.US,D,20250925,000000,24.077,24.4,23.9,24,2666.8,0
+HERZ.US,D,20250926,000000,23.9,24.399,23.9,24,1607.9,0
+HERZ.US,D,20250929,000000,24,24.25,23.8,23.9,2641.4,0
+HERZ.US,D,20250930,000000,23.9,24.1,23.8,23.8,2967.4,0
+HERZ.US,D,20251001,000000,23.7,24.2,23.6,23.8,4210.7,0
+HERZ.US,D,20251002,000000,24.165,24.4,23.9,24.3,4509.7,0
+HERZ.US,D,20251003,000000,24.4,24.5,24.4,24.401,1042.9,0
+HERZ.US,D,20251006,000000,24.2,24.5,24.2,24.35,1990.8000000000002,0
+HERZ.US,D,20251007,000000,24.247,24.3,23.9,23.95,1139.9,0
+HERZ.US,D,20251008,000000,24.399,24.4,24.12,24.4,298,0
+HERZ.US,D,20251009,000000,24.2,24.2,24.1,24.1,327.8,0
+HERZ.US,D,20251010,000000,24.2,24.5,23.8,24.2,6249.3,0
+HERZ.US,D,20251013,000000,24.2,24.5,24.018,24.15,2766.1000000000004,0
+HERZ.US,D,20251014,000000,24,24.5,24,24.35,4483.900000000001,0
+HERZ.US,D,20251015,000000,24.2,24.5,24,24.3,4495.1,0
+HERZ.US,D,20251016,000000,24.6,24.6,24,24,1606.1000000000001,0
+HERZ.US,D,20251017,000000,23.8,24.108,23.8,23.801,514.3000000000001,0
+HERZ.US,D,20251020,000000,24.06,24.4,23.8,24.106,789.6,0
+HERZ.US,D,20251021,000000,23.9,24.192,23.4,23.6,1689.1000000000001,0
+HERZ.US,D,20251022,000000,23.6,23.9,23.1,23.2,2718.4,0
+HERZ.US,D,20251023,000000,23.358,23.7,22.9,23.6,3563,0
+HERZ.US,D,20251024,000000,23.791,23.824,23.6,23.71,757.9000000000001,0
+HERZ.US,D,20251027,000000,23.755,23.755,23.3,23.636,1486,0
+HERZ.US,D,20251028,000000,23.737,23.737,23.3,23.45,2461,0
+HERZ.US,D,20251029,000000,23.5,23.636,23.3,23.3,976.3000000000001,0
+HERZ.US,D,20251030,000000,23.31,23.6,23.1,23.2,818,0
+HERZ.US,D,20251031,000000,23,23.29,22.9,23.23,5356.8,0
+HERZ.US,D,20251103,000000,23.2,23.2,22.7,22.8,14318.1,0
+HERZ.US,D,20251104,000000,22.7,23.093,22.4,22.7,3103.9,0
+HERZ.US,D,20251105,000000,22.7,23,22.4,22.9,14232.6,0
+HERZ.US,D,20251106,000000,22.9,24.1,22.4,23.95,14188.1,0
+HERZ.US,D,20251107,000000,24.2,24.2,22.915,24.1,10107.1,0
+HERZ.US,D,20251110,000000,24,24.2,23.036,23.5,5793.400000000001,0
+HERZ.US,D,20251111,000000,23.9,24.1,23.7,24.1,10664.1,0
+HERZ.US,D,20251112,000000,24.1,24.4,23.801,24.4,4436.7,0
+HERZ.US,D,20251113,000000,24.5,24.5,24.15,24.35,3496,0
+HERZ.US,D,20251114,000000,25,25,24.165,24.5,5140.1,0
+HERZ.US,D,20251117,000000,25,25.15,24.5,25,12191.5,0
+HERZ.US,D,20251118,000000,25.4,25.7,24.9,25.7,11772.6,0
+HERZ.US,D,20251119,000000,25.7,25.7,24.8,25.2,9265.7,0
+HERZ.US,D,20251120,000000,25.4,26.6,25,26.5,22433.300000000003,0
+HERZ.US,D,20251121,000000,26.4,26.4,24.8,25.9,8942.300000000001,0
+HERZ.US,D,20251124,000000,25.2,26,25.2,25.6,7297.8,0
+HERZ.US,D,20251125,000000,25.9,25.9,25.086,25.6,2810.3,0
+HERZ.US,D,20251126,000000,25.7,25.7,25.35,25.6,3137.3,0
+HERZ.US,D,20251128,000000,25.5,25.7,25.3,25.65,2493.7000000000003,0
+HERZ.US,D,20251201,000000,25.7,26,25.6,25.857,7367.8,0
+HERZ.US,D,20251202,000000,26,26.1,25.89,26.1,1694.6000000000001,0
+HERZ.US,D,20251203,000000,26.2,26.3,26,26.1,5097.200000000001,0
+HERZ.US,D,20251204,000000,26.4,26.4,25.8,26.2,1061.8,0
+HERZ.US,D,20251205,000000,26.1,26.295,25.8,26.199,1524,0
+HERZ.US,D,20251208,000000,25.9,26.3,25.9,26.1,5024.3,0
+HERZ.US,D,20251209,000000,26.3,26.3,25.5,25.75,10529,0
+HERZ.US,D,20251210,000000,26.2,26.2,25.2,25.3,3834.7000000000003,0
+HERZ.US,D,20251211,000000,24.4,25.999,24.4,25.4,2370,0
+HERZ.US,D,20251212,000000,25.885,25.885,25.4,25.4,1895.4,0
+HERZ.US,D,20251215,000000,25.4,26.2,25.4,25.6,5115,0
+HERZ.US,D,20251216,000000,25.2,25.9,25.2,25.7,1084.6000000000001,0
+HERZ.US,D,20251217,000000,26,26,25.5,25.799,3338.3,0
+HERZ.US,D,20251218,000000,25.5,26.1,25.5,25.789,18980.600000000002,0
+HERZ.US,D,20251219,000000,26.3,26.3,25.5,25.6,4630.6,0
+HERZ.US,D,20251222,000000,26.2,26.2,25.6,25.6,4623.8,0
+HERZ.US,D,20251223,000000,26.4,26.4,25.5,25.5,12716.800000000001,0
+HERZ.US,D,20251224,000000,25.9,26.3,25.9,26.1,2054.3,0
+HERZ.US,D,20251226,000000,26.7,27.499,26.001,27.1,17764.100000000002,0
+HERZ.US,D,20251229,000000,27.1,28,27.1,27.6,17126.4,0
+HERZ.US,D,20251230,000000,27.9,28.3,26.1,26.5,11251.400000000001,0
+HERZ.US,D,20251231,000000,22,23.1,21.4,22.2,29550.100000000002,0
+HERZ.US,D,20260102,000000,21.7,22.55,21.694,21.9,9566.300000000001,0
+HERZ.US,D,20260105,000000,21.8,22.498,20.4,20.45,29167.100000000002,0
+HERZ.US,D,20260106,000000,20.2,21.5,19.1,19.7,22103.800000000003,0
+HERZ.US,D,20260107,000000,19.5,20.299,19.2,19.4,8826.5,0
+HERZ.US,D,20260108,000000,19.5,19.822,19.1,19.2,4786.3,0
+HERZ.US,D,20260109,000000,19.2,19.4,19,19.4,6659.400000000001,0
+HERZ.US,D,20260112,000000,18.9,19.3,18.801,19.1,8945.300000000001,0
+HERZ.US,D,20260113,000000,18.9,19.4,18.9,19.05,7777.200000000001,0
+HERZ.US,D,20260114,000000,19,19.4,19,19,6735.700000000001,0
+HERZ.US,D,20260115,000000,19.2,19.945,19.2,19.8,12029.6,0
+HERZ.US,D,20260116,000000,19.9,19.9,19.4,19.45,13585,0
+HERZ.US,D,20260120,000000,19.4,19.6,18.95,19.4,9047.5,0
+HERZ.US,D,20260121,000000,19.7,19.85,19.65,19.8,3220.2000000000003,0
+HERZ.US,D,20260122,000000,19.8,19.8,19.2,19.3,3025.8,0
+HERZ.US,D,20260123,000000,19.2,19.689,19,19.2,4424.2,0
+HERZ.US,D,20260126,000000,19.7,19.7,18.95,19.3,3033.2000000000003,0
+HERZ.US,D,20260127,000000,19.15,19.654,18.901,19.5,2169.3,0
+HERZ.US,D,20260128,000000,19.2,19.7,19.2,19.262,14569.800000000001,0
+HERZ.US,D,20260129,000000,19.3,19.8,19.1,19.8,7563,0
+HERZ.US,D,20260130,000000,19.8,19.8,19.2,19.2,5176.3,0
+HERZ.US,D,20260202,000000,19.5,19.681,18.5,19.2,8376.6,0
+HERZ.US,D,20260203,000000,19.3,19.4,16.2,18.845,11855.1,0
+HERZ.US,D,20260204,000000,18.6,19.15,18.25,18.25,5590.400000000001,0
+HERZ.US,D,20260205,000000,18.3,19.4,18.1,18.8,11335.5,0
+HERZ.US,D,20260206,000000,18.5,19.3,18,19.3,9194.800000000001,0
+HERZ.US,D,20260209,000000,16.63,19.3,16.63,18.88,9483,0
+HERZ.US,D,20260210,000000,18.44,19.2985,18.1,18.6767,8293,0
+HERZ.US,D,20260211,000000,18.37,18.5,18.22,18.445,3220,0
+HERZ.US,D,20260212,000000,18.32,18.5334,17.915,17.915,8644,0
+HERZ.US,D,20260213,000000,18.48,18.48,17.3,17.61,13089,0
+HERZ.US,D,20260217,000000,17.5,17.63,17.16,17.55,9079,0
+HERZ.US,D,20260218,000000,17.4,17.525,17.1,17.245,5451,0
diff --git a/daily/us/nasdaq stocks/1/himx.us.txt b/daily/us/nasdaq stocks/1/himx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca364f83fa30fb86c7a577e5fd5a037c255fe5c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/himx.us.txt	
@@ -0,0 +1,5003 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMX.US,D,20060330,000000,5.52307,5.52307,5.52307,5.52307,0,0
+HIMX.US,D,20060331,000000,5.5968,5.73176,5.2161,5.36976,40240062.723325,0
+HIMX.US,D,20060403,000000,5.36976,5.58448,5.3391,5.55373,10708290.202238,0
+HIMX.US,D,20060404,000000,5.57837,5.7992,5.52307,5.61523,2491803.2414748,0
+HIMX.US,D,20060405,000000,5.61523,5.7011,5.52307,5.52919,1932681.7090261,0
+HIMX.US,D,20060406,000000,5.64589,5.78086,5.52307,5.67655,3754602.6232506,0
+HIMX.US,D,20060407,000000,5.71342,5.72565,5.52307,5.63366,3200139.1791134,0
+HIMX.US,D,20060410,000000,5.55373,5.62746,5.49232,5.55373,1862705.8908466,0
+HIMX.US,D,20060411,000000,5.57208,5.58448,4.94617,5.06297,3252776.0414493,0
+HIMX.US,D,20060412,000000,5.03222,5.21007,4.97072,5.03222,1403606.703849,0
+HIMX.US,D,20060413,000000,5.20396,5.20396,4.97072,5.03842,494718.7012821,0
+HIMX.US,D,20060417,000000,5.06297,5.09346,4.97675,5.00147,291432.38960061,0
+HIMX.US,D,20060418,000000,5.06891,5.40034,5.02602,5.22239,974832.69347378,0
+HIMX.US,D,20060419,000000,5.22239,5.52307,5.2161,5.52307,543571.7376441,0
+HIMX.US,D,20060420,000000,5.47398,5.55373,5.39431,5.55373,1669232.6804635,0
+HIMX.US,D,20060421,000000,5.58448,5.58448,5.06891,5.12412,1035564.3194458,0
+HIMX.US,D,20060424,000000,5.2161,5.26537,5.14255,5.19164,1791140.6103295,0
+HIMX.US,D,20060425,000000,5.18553,5.30835,5.18553,5.2161,320335.29349574,0
+HIMX.US,D,20060426,000000,5.20396,5.5477,5.20396,5.48629,1130721.9116504,0
+HIMX.US,D,20060427,000000,5.4372,5.51696,5.36356,5.48629,3688357.2232529,0
+HIMX.US,D,20060428,000000,5.52307,5.52307,5.36976,5.46175,748545.03893592,0
+HIMX.US,D,20060501,000000,5.49861,5.49861,5.36976,5.43108,286338.9116787,0
+HIMX.US,D,20060502,000000,5.2776,5.30835,5.2161,5.2776,810924.17919357,0
+HIMX.US,D,20060503,000000,5.30835,5.3391,5.18553,5.25917,1224910.0363225,0
+HIMX.US,D,20060504,000000,5.24065,5.41894,5.24065,5.40645,773834.78958442,0
+HIMX.US,D,20060505,000000,5.31446,5.35124,5.2161,5.2776,1013900.4934725,0
+HIMX.US,D,20060508,000000,5.2776,5.35744,5.22859,5.30835,452452.23894586,0
+HIMX.US,D,20060509,000000,5.43108,5.49232,5.30835,5.39431,831553.51945262,0
+HIMX.US,D,20060510,000000,5.49232,5.51084,5.2776,5.3391,1246547.1583997,0
+HIMX.US,D,20060511,000000,5.3391,5.44943,5.2161,5.2161,761380.32464978,0
+HIMX.US,D,20060512,000000,5.19164,5.30232,5.05056,5.07511,971362.34801935,0
+HIMX.US,D,20060515,000000,5.15495,5.2161,5.03842,5.09346,236298.1324596,0
+HIMX.US,D,20060516,000000,5.05676,5.18553,5.03222,5.06297,221444.96103153,0
+HIMX.US,D,20060517,000000,5.14875,5.1671,4.99527,5.00147,941499.26490347,0
+HIMX.US,D,20060518,000000,4.97072,5.05676,4.4368,4.57805,1875956.8285085,0
+HIMX.US,D,20060519,000000,4.53508,4.63947,4.29572,4.59046,1610731.4103356,0
+HIMX.US,D,20060522,000000,4.46144,4.49838,3.9276,4.19142,1113639.5454172,0
+HIMX.US,D,20060523,000000,4.29572,4.39391,4.00133,4.06248,985064.92983707,0
+HIMX.US,D,20060524,000000,4.09935,4.29572,4.01959,4.16067,2121502.6362924,0
+HIMX.US,D,20060525,000000,4.20373,4.25274,4.05034,4.06877,753753.45971497,0
+HIMX.US,D,20060526,000000,4.081,4.16067,3.76792,3.86619,1354032.6622922,0
+HIMX.US,D,20060530,000000,3.90917,3.98281,3.74957,3.78015,801887.8129601,0
+HIMX.US,D,20060531,000000,3.81701,3.92149,3.7128,3.84785,756054.63893567,0
+HIMX.US,D,20060601,000000,3.79247,3.86008,3.76189,3.77412,937021.13763089,0
+HIMX.US,D,20060602,000000,3.86008,3.86008,3.76189,3.80478,265240.51167941,0
+HIMX.US,D,20060605,000000,3.9276,3.9276,3.62064,3.62064,303328.39479502,0
+HIMX.US,D,20060606,000000,3.66362,3.70048,3.41212,3.47956,326419.13765138,0
+HIMX.US,D,20060607,000000,3.38137,3.58369,3.26483,3.49187,1696679.6415015,0
+HIMX.US,D,20060608,000000,3.44881,3.48559,2.94564,3.16045,3094504.3713247,0
+HIMX.US,D,20060609,000000,3.19102,3.45501,3.19102,3.28318,1466771.8674832,0
+HIMX.US,D,20060612,000000,3.5532,3.55931,3.2278,3.43038,1328667.4441113,0
+HIMX.US,D,20060613,000000,3.35682,3.49187,3.05614,3.07449,1333032.9506046,0
+HIMX.US,D,20060614,000000,3.04383,3.22177,2.97639,3.06829,1814204.6492898,0
+HIMX.US,D,20060615,000000,3.09292,3.09903,2.89043,2.92729,1212871.2233359,0
+HIMX.US,D,20060616,000000,2.95184,3.02539,2.82902,2.90274,867679.24672413,0
+HIMX.US,D,20060619,000000,2.90886,3.16045,2.8844,3.12978,1466387.5635872,0
+HIMX.US,D,20060620,000000,3.10524,3.26483,3.09292,3.16045,620707.68309605,0
+HIMX.US,D,20060621,000000,3.13581,3.48559,3.12978,3.45501,540539.10387797,0
+HIMX.US,D,20060622,000000,3.49187,3.57163,3.39377,3.39377,392713.30128552,0
+HIMX.US,D,20060623,000000,3.37517,3.55931,3.33227,3.49187,255558.60778363,0
+HIMX.US,D,20060626,000000,3.52865,3.719,3.4979,3.68205,342299.82855994,0
+HIMX.US,D,20060627,000000,3.68833,3.78015,3.61452,3.68205,1060116.810354,0
+HIMX.US,D,20060628,000000,3.68205,3.68205,3.44881,3.63287,271395.17921167,0
+HIMX.US,D,20060629,000000,3.62675,3.65741,3.38748,3.47956,667988.67270486,0
+HIMX.US,D,20060630,000000,3.59006,3.59006,3.41212,3.51013,410531.76621999,0
+HIMX.US,D,20060703,000000,3.63287,3.63287,3.51642,3.56543,110417.12726902,0
+HIMX.US,D,20060705,000000,3.51013,3.6022,3.41823,3.4979,522594.08569675,0
+HIMX.US,D,20060706,000000,3.40591,3.6022,3.37517,3.4979,158314.62856612,0
+HIMX.US,D,20060707,000000,3.4979,3.62064,3.37517,3.38748,145233.20259253,0
+HIMX.US,D,20060710,000000,3.32616,3.50402,3.31401,3.36914,191426.29869488,0
+HIMX.US,D,20060711,000000,3.38748,3.4979,3.31401,3.32616,295241.75843165,0
+HIMX.US,D,20060712,000000,3.30153,3.34459,3.16045,3.17268,63057.187010871,0
+HIMX.US,D,20060713,000000,3.20334,3.31401,3.16656,3.26483,758632.14542909,0
+HIMX.US,D,20060714,000000,3.23409,3.36311,3.17879,3.27095,223039.06752498,0
+HIMX.US,D,20060717,000000,3.25252,3.25252,3.17879,3.19731,136468.51947594,0
+HIMX.US,D,20060718,000000,3.21565,3.21565,3.06829,3.06829,273723.06232848,0
+HIMX.US,D,20060719,000000,3.12978,3.12978,2.97639,3.09903,498575.67271054,0
+HIMX.US,D,20060720,000000,3.13581,3.31401,3.13581,3.20334,1146949.7532083,0
+HIMX.US,D,20060721,000000,3.26483,3.35062,3.22177,3.2278,300883.24674315,0
+HIMX.US,D,20060724,000000,3.28938,3.42426,3.22177,3.30773,256429.38700438,0
+HIMX.US,D,20060725,000000,3.33839,3.41212,3.31401,3.32616,349100.03375452,0
+HIMX.US,D,20060726,000000,3.33839,3.37517,3.22177,3.2278,217509.03895374,0
+HIMX.US,D,20060727,000000,3.26483,3.28318,3.19731,3.20945,410213.64154468,0
+HIMX.US,D,20060728,000000,3.28938,3.80478,3.28938,3.76189,1774790.8596807,0
+HIMX.US,D,20060731,000000,3.69428,3.98893,3.69428,3.9705,433761.83375168,0
+HIMX.US,D,20060801,000000,3.96438,3.98893,3.67593,3.74337,365556.59998773,0
+HIMX.US,D,20060802,000000,3.60841,3.98893,3.6022,3.9705,173085.36622796,0
+HIMX.US,D,20060803,000000,3.98281,3.98281,3.77412,3.86008,208689.78700598,0
+HIMX.US,D,20060804,000000,3.86619,3.86619,3.62064,3.70048,395423.1662205,0
+HIMX.US,D,20060807,000000,3.65741,3.68205,3.59006,3.68205,105609.26493152,0
+HIMX.US,D,20060808,000000,3.63287,3.74337,3.59006,3.68205,101927.61038619,0
+HIMX.US,D,20060809,000000,3.7128,3.84785,3.70659,3.82313,241947.74804383,0
+HIMX.US,D,20060810,000000,3.68205,3.73743,3.53468,3.63915,556871.43894235,0
+HIMX.US,D,20060811,000000,3.61452,3.7128,3.60841,3.70659,355132.79219588,0
+HIMX.US,D,20060814,000000,3.65121,3.80478,3.65121,3.77412,340063.66752106,0
+HIMX.US,D,20060815,000000,3.77412,3.95224,3.77412,3.89685,467138.22076355,0
+HIMX.US,D,20060816,000000,3.96438,4.17299,3.86619,4.05034,788511.48309042,0
+HIMX.US,D,20060817,000000,4.01959,4.14224,3.89065,4.00727,355648.29349456,0
+HIMX.US,D,20060818,000000,3.98893,4.03802,3.9276,3.96438,214772.47012266,0
+HIMX.US,D,20060821,000000,3.95827,4.05034,3.9276,3.93983,225500.4701223,0
+HIMX.US,D,20060822,000000,3.97678,4.05034,3.97678,4.04414,380677.9714158,0
+HIMX.US,D,20060823,000000,4.05034,4.16067,3.84156,4.07488,352672.55063752,0
+HIMX.US,D,20060824,000000,4.05637,4.25886,4.05637,4.20373,490709.63374977,0
+HIMX.US,D,20060825,000000,4.25886,4.35705,4.20373,4.34482,614217.47530406,0
+HIMX.US,D,20060828,000000,4.30795,4.51062,4.30795,4.47987,419889.74024565,0
+HIMX.US,D,20060829,000000,4.55971,4.57194,3.86619,4.22828,447208.98699798,0
+HIMX.US,D,20060830,000000,4.20373,4.32027,4.03802,4.20373,527649.24933294,0
+HIMX.US,D,20060831,000000,4.18522,4.55971,4.18522,4.41846,436909.41037495,0
+HIMX.US,D,20060901,000000,4.46764,4.53508,4.33853,4.41226,177083.98440964,0
+HIMX.US,D,20060905,000000,4.41226,4.51062,4.37548,4.42466,119833.15324273,0
+HIMX.US,D,20060906,000000,4.47987,4.47987,4.20373,4.33853,289696.63635392,0
+HIMX.US,D,20060907,000000,4.26497,4.41226,4.14853,4.20373,205294.90908402,0
+HIMX.US,D,20060908,000000,4.41226,4.41226,4.12389,4.17299,468642.927257,0
+HIMX.US,D,20060911,000000,4.25886,4.38771,4.081,4.33853,383210.19738974,0
+HIMX.US,D,20060912,000000,4.35705,4.6579,4.25274,4.47375,1346838.8648899,0
+HIMX.US,D,20060913,000000,4.47375,4.47375,4.33259,4.41226,512091.32725554,0
+HIMX.US,D,20060914,000000,4.41846,4.47987,4.23431,4.29572,297450.05453547,0
+HIMX.US,D,20060915,000000,4.29572,4.33259,4.19142,4.23431,237034.23116088,0
+HIMX.US,D,20060918,000000,4.17299,4.38159,4.17299,4.32027,136038.93506037,0
+HIMX.US,D,20060919,000000,4.28349,4.38159,4.20976,4.30795,157177.9714233,0
+HIMX.US,D,20060920,000000,4.38159,4.44309,4.30795,4.40002,141744.28051472,0
+HIMX.US,D,20060921,000000,4.40002,4.40002,4.31407,4.35705,122923.83895691,0
+HIMX.US,D,20060922,000000,4.32027,4.35705,4.23431,4.23431,68779.94804964,0
+HIMX.US,D,20060925,000000,4.20373,4.20373,4.05034,4.06877,520116.42855398,0
+HIMX.US,D,20060926,000000,4.05034,4.09323,3.89685,4.04414,2203977.0388871,0
+HIMX.US,D,20060927,000000,4.05034,4.05034,3.73105,3.80478,1231390.9558028,0
+HIMX.US,D,20060928,000000,3.76189,3.81098,3.6022,3.62064,1374077.9999539,0
+HIMX.US,D,20060929,000000,3.68205,3.68205,3.47956,3.50402,878154.14023027,0
+HIMX.US,D,20061002,000000,3.55931,3.68205,3.38748,3.42426,1529440.1064422,0
+HIMX.US,D,20061003,000000,3.44881,3.52865,3.40591,3.44286,2872895.7037997,0
+HIMX.US,D,20061004,000000,3.44881,3.52865,3.44881,3.50402,1836336.3739644,0
+HIMX.US,D,20061005,000000,3.52865,3.80478,3.44881,3.68205,1535111.7817667,0
+HIMX.US,D,20061006,000000,3.62064,3.81701,3.62064,3.78015,931472.53243628,0
+HIMX.US,D,20061009,000000,3.74337,3.95224,3.74337,3.93372,705801.38958671,0
+HIMX.US,D,20061010,000000,3.9276,3.98893,3.82313,3.9276,981829.11425277,0
+HIMX.US,D,20061011,000000,3.93372,3.93372,3.76189,3.83562,440656.0831021,0
+HIMX.US,D,20061012,000000,3.79867,3.84156,3.7128,3.79247,523432.35582659,0
+HIMX.US,D,20061013,000000,3.79247,3.82941,3.73105,3.76792,329962.62856036,0
+HIMX.US,D,20061016,000000,3.76189,3.78015,3.719,3.719,573085.34803272,0
+HIMX.US,D,20061017,000000,3.719,3.719,3.55931,3.60841,714299.03374226,0
+HIMX.US,D,20061018,000000,3.59609,3.7128,3.59609,3.64518,1151174.7739873,0
+HIMX.US,D,20061019,000000,3.64518,3.74337,3.64518,3.72503,785322.10906456,0
+HIMX.US,D,20061020,000000,3.60841,3.74337,3.60841,3.72503,621472.80777135,0
+HIMX.US,D,20061023,000000,3.68833,3.80478,3.62064,3.79247,660301.43374408,0
+HIMX.US,D,20061024,000000,3.73105,3.82313,3.70659,3.78015,1037506.7376275,0
+HIMX.US,D,20061025,000000,3.78644,3.80478,3.73743,3.78015,519016.92465791,0
+HIMX.US,D,20061026,000000,3.77412,3.80478,3.73105,3.80478,1355501.3765779,0
+HIMX.US,D,20061027,000000,3.80478,3.84156,3.75577,3.82313,1071977.9843796,0
+HIMX.US,D,20061030,000000,3.81098,3.81098,3.72503,3.81098,730287.70127419,0
+HIMX.US,D,20061031,000000,3.77412,3.9276,3.74337,3.87239,1608031.9947512,0
+HIMX.US,D,20061101,000000,3.85396,3.86619,3.68205,3.81701,577760.85192866,0
+HIMX.US,D,20061102,000000,3.76792,3.80478,3.69428,3.75577,1478595.8882621,0
+HIMX.US,D,20061103,000000,3.65741,3.75577,3.59006,3.6022,832123.58958247,0
+HIMX.US,D,20061106,000000,3.55931,3.68205,3.50402,3.57766,906760.97919035,0
+HIMX.US,D,20061107,000000,3.46724,3.4979,2.8844,3.13581,4542763.4725748,0
+HIMX.US,D,20061108,000000,3.12978,3.21565,3.06829,3.13581,2947798.9713297,0
+HIMX.US,D,20061109,000000,3.19102,3.19102,3.12367,3.12978,1961973.5609731,0
+HIMX.US,D,20061110,000000,3.12978,3.14201,3.08069,3.09903,1996253.2362966,0
+HIMX.US,D,20061113,000000,3.11747,3.12978,3.01919,3.04383,1148959.5116498,0
+HIMX.US,D,20061114,000000,3.01316,3.06829,2.93349,2.97639,1574078.5713758,0
+HIMX.US,D,20061115,000000,2.97639,3.06829,2.92109,3.03771,3535454.197284,0
+HIMX.US,D,20061116,000000,3.06217,3.06829,2.96416,2.97639,1515866.3999491,0
+HIMX.US,D,20061117,000000,3.00093,3.00705,2.95804,2.95804,1754490.0934476,0
+HIMX.US,D,20061120,000000,2.95804,3.00705,2.94564,2.97639,1591669.4726739,0
+HIMX.US,D,20061121,000000,2.95804,3.18491,2.95804,3.13581,1397536.7921609,0
+HIMX.US,D,20061122,000000,3.12978,3.20334,3.12367,3.18491,4457540.8907595,0
+HIMX.US,D,20061124,000000,3.19102,3.22177,3.13581,3.18491,768287.34542876,0
+HIMX.US,D,20061127,000000,3.13581,3.21565,3.12367,3.13581,1674604.807736,0
+HIMX.US,D,20061128,000000,3.12367,3.19102,3.09903,3.16045,1777724.8051351,0
+HIMX.US,D,20061129,000000,3.14201,3.19102,3.11747,3.17268,1281962.3298271,0
+HIMX.US,D,20061130,000000,3.17268,3.28318,3.16045,3.26483,2460008.1895278,0
+HIMX.US,D,20061201,000000,3.27095,3.27095,3.19102,3.22177,1418599.1999524,0
+HIMX.US,D,20061204,000000,3.22177,3.25252,3.16045,3.25252,2654263.9401707,0
+HIMX.US,D,20061205,000000,3.2402,3.34459,3.19102,3.32616,3065121.9583387,0
+HIMX.US,D,20061206,000000,3.32616,3.36914,3.20945,3.36914,2692658.337572,0
+HIMX.US,D,20061207,000000,3.37517,3.41823,3.30773,3.36311,1984304.984349,0
+HIMX.US,D,20061208,000000,3.37517,3.37517,3.17268,3.17879,2527159.1999152,0
+HIMX.US,D,20061211,000000,3.12978,3.2402,3.12978,3.14201,1314517.8622936,0
+HIMX.US,D,20061212,000000,3.12978,3.16656,3.09903,3.12978,921439.99477427,0
+HIMX.US,D,20061213,000000,3.11747,3.11747,2.93349,2.96416,2748625.059648,0
+HIMX.US,D,20061214,000000,2.97639,3.01316,2.93961,2.94564,1367890.8233307,0
+HIMX.US,D,20061215,000000,2.93961,3.02539,2.93349,2.97018,1200796.4181415,0
+HIMX.US,D,20061218,000000,2.93349,3.03771,2.93349,2.95184,868873.955815,0
+HIMX.US,D,20061219,000000,2.94564,3.00705,2.92109,2.92109,1553448.0700777,0
+HIMX.US,D,20061220,000000,2.96416,2.96416,2.68182,2.68182,2909183.9765258,0
+HIMX.US,D,20061221,000000,2.68182,2.81067,2.58363,2.62644,2251855.9635608,0
+HIMX.US,D,20061222,000000,2.62644,2.8229,2.58363,2.76158,1799610.38955,0
+HIMX.US,D,20061226,000000,2.72471,2.8229,2.72471,2.73703,3368550.2024844,0
+HIMX.US,D,20061227,000000,2.90274,2.93961,2.76158,2.76778,1526004.5921566,0
+HIMX.US,D,20061228,000000,2.76778,2.87828,2.76778,2.84133,952792.69087712,0
+HIMX.US,D,20061229,000000,2.81679,2.93349,2.77992,2.93349,944825.64152674,0
+HIMX.US,D,20070103,000000,2.91506,2.92109,2.84133,2.89043,864117.17919178,0
+HIMX.US,D,20070104,000000,2.91506,2.95184,2.83513,2.92729,1379862.2960576,0
+HIMX.US,D,20070105,000000,2.96416,2.9825,2.80456,2.81679,1417816.6596927,0
+HIMX.US,D,20070108,000000,2.81679,2.92729,2.77992,2.81067,797773.09088232,0
+HIMX.US,D,20070109,000000,2.84133,2.89043,2.80456,2.86597,744816.94283215,0
+HIMX.US,D,20070110,000000,2.81067,2.91506,2.79844,2.82902,719688.57659923,0
+HIMX.US,D,20070111,000000,2.83513,2.8844,2.80456,2.87828,1590190.3090375,0
+HIMX.US,D,20070112,000000,2.84745,2.87828,2.83513,2.85977,1064683.1765876,0
+HIMX.US,D,20070116,000000,2.83513,3.08069,2.83513,3.06829,2231362.4648602,0
+HIMX.US,D,20070117,000000,3.06829,3.22177,2.98853,3.16045,1796280.5298099,0
+HIMX.US,D,20070118,000000,3.16045,3.19102,3.14201,3.19102,1540277.2441042,0
+HIMX.US,D,20070119,000000,3.13581,3.19102,3.12367,3.14201,1405135.7921606,0
+HIMX.US,D,20070122,000000,3.12978,3.18491,3.11127,3.15424,1544123.7661819,0
+HIMX.US,D,20070123,000000,3.15424,3.16045,3.0316,3.05003,887587.5817884,0
+HIMX.US,D,20070124,000000,3.06829,3.16045,3.06217,3.12978,1386681.0778755,0
+HIMX.US,D,20070125,000000,3.10524,3.19102,3.0868,3.12978,1466084.5324183,0
+HIMX.US,D,20070126,000000,3.13581,3.18491,3.12978,3.18491,306453.91167803,0
+HIMX.US,D,20070129,000000,3.19102,3.19102,3.16656,3.18491,784415.33763602,0
+HIMX.US,D,20070130,000000,3.18491,3.19102,3.12978,3.17268,646056.64673157,0
+HIMX.US,D,20070131,000000,3.14813,3.17879,3.06829,3.11747,578471.4077728,0
+HIMX.US,D,20070201,000000,3.10524,3.12978,3.06829,3.11747,284417.39219825,0
+HIMX.US,D,20070202,000000,3.12367,3.22177,3.09903,3.22177,2207950.1142116,0
+HIMX.US,D,20070205,000000,3.19102,3.22177,3.16045,3.19102,1668356.0960479,0
+HIMX.US,D,20070206,000000,3.16656,3.19102,3.06829,3.09292,1490141.2596903,0
+HIMX.US,D,20070207,000000,3.12367,3.17268,3.06217,3.09903,1540570.9869613,0
+HIMX.US,D,20070208,000000,3.09903,3.14201,3.00093,3.00705,836808.3817901,0
+HIMX.US,D,20070209,000000,3.00705,3.06829,2.99473,3.00093,1475743.2155349,0
+HIMX.US,D,20070212,000000,2.97639,3.03771,2.89043,2.95184,1541137.5739743,0
+HIMX.US,D,20070213,000000,3.19731,3.37517,3.14813,3.35682,5363382.3270927,0
+HIMX.US,D,20070214,000000,3.36311,3.6022,3.32616,3.57766,4345877.9686853,0
+HIMX.US,D,20070215,000000,3.55931,3.59006,3.47956,3.4979,1804133.7973421,0
+HIMX.US,D,20070216,000000,3.40591,3.52865,3.31401,3.46112,1373671.6363175,0
+HIMX.US,D,20070220,000000,3.40591,3.56543,3.37517,3.55931,1368704.7116424,0
+HIMX.US,D,20070221,000000,3.55931,3.77412,3.4979,3.7128,2226444.3038214,0
+HIMX.US,D,20070222,000000,3.69428,3.74337,3.60841,3.65741,984013.02853841,0
+HIMX.US,D,20070223,000000,3.63287,3.68205,3.59609,3.66982,484442.34543829,0
+HIMX.US,D,20070226,000000,3.62064,3.72503,3.62064,3.719,975816.09347375,0
+HIMX.US,D,20070227,000000,3.60841,3.63915,3.46724,3.46724,1023238.7298358,0
+HIMX.US,D,20070228,000000,3.46724,3.52253,3.38137,3.51013,685045.49608091,0
+HIMX.US,D,20070301,000000,3.45501,3.47344,3.2464,3.27095,1108078.168794,0
+HIMX.US,D,20070302,000000,3.27095,3.35062,3.27095,3.28318,416150.03375227,0
+HIMX.US,D,20070305,000000,3.22177,3.2464,3.12978,3.20334,823485.45971263,0
+HIMX.US,D,20070306,000000,3.25252,3.25252,3.16656,3.17268,876577.44932123,0
+HIMX.US,D,20070307,000000,3.17268,3.17268,3.12367,3.12978,729072.09348203,0
+HIMX.US,D,20070308,000000,3.16045,3.25252,3.16045,3.2402,735993.04672855,0
+HIMX.US,D,20070309,000000,3.22177,3.2278,3.17879,3.22177,541746.58439741,0
+HIMX.US,D,20070312,000000,3.19102,3.27095,3.17879,3.25252,955684.83892897,0
+HIMX.US,D,20070313,000000,3.25252,3.28938,3.22177,3.26483,1166820.9350258,0
+HIMX.US,D,20070314,000000,3.22177,3.25252,3.16045,3.23409,999835.66749892,0
+HIMX.US,D,20070315,000000,3.25252,3.25252,3.2278,3.2464,426814.17660905,0
+HIMX.US,D,20070316,000000,3.25252,3.25252,3.20334,3.2464,367705.68310454,0
+HIMX.US,D,20070319,000000,3.2402,3.26483,3.19102,3.19731,507906.9428401,0
+HIMX.US,D,20070320,000000,3.18491,3.19102,3.16045,3.17879,637347.69348511,0
+HIMX.US,D,20070321,000000,3.16045,3.16045,3.12367,3.14813,1006061.1584078,0
+HIMX.US,D,20070322,000000,3.06829,3.13581,3.05614,3.13581,966461.60256497,0
+HIMX.US,D,20070323,000000,3.12978,3.12978,3.07449,3.09292,427875.36621941,0
+HIMX.US,D,20070326,000000,3.06829,3.18491,3.04383,3.17268,848249.2597118,0
+HIMX.US,D,20070327,000000,3.16045,3.16045,3.0868,3.09903,487159.17660703,0
+HIMX.US,D,20070328,000000,3.0868,3.11127,3.06829,3.08069,266832.29609494,0
+HIMX.US,D,20070329,000000,3.07449,3.11127,3.06829,3.0868,152386.36363125,0
+HIMX.US,D,20070330,000000,3.09903,3.30153,3.09903,3.28938,705067.61296335,0
+HIMX.US,D,20070402,000000,3.31401,3.37517,3.22177,3.30773,572568.68569507,0
+HIMX.US,D,20070403,000000,3.28318,3.37517,3.26483,3.36914,915735.81035888,0
+HIMX.US,D,20070404,000000,3.37517,3.37517,3.30773,3.31401,346715.25972863,0
+HIMX.US,D,20070405,000000,3.31401,3.33227,3.28318,3.30153,390469.01297391,0
+HIMX.US,D,20070409,000000,3.28318,3.28318,3.19102,3.22177,180740.09609783,0
+HIMX.US,D,20070410,000000,3.19731,3.44881,3.19731,3.38137,1347454.2155392,0
+HIMX.US,D,20070411,000000,3.41212,3.56543,3.41212,3.55931,1664155.457087,0
+HIMX.US,D,20070412,000000,3.52865,3.5532,3.46112,3.52865,441613.94024492,0
+HIMX.US,D,20070413,000000,3.50402,3.53468,3.4979,3.52253,409817.72725898,0
+HIMX.US,D,20070416,000000,3.4979,3.547,3.44286,3.47344,416435.64933668,0
+HIMX.US,D,20070417,000000,3.46724,3.52253,3.43038,3.4979,690194.70387294,0
+HIMX.US,D,20070418,000000,3.50402,3.51013,3.40591,3.42426,414689.44673933,0
+HIMX.US,D,20070419,000000,3.43038,3.46724,3.3998,3.46112,331125.98959928,0
+HIMX.US,D,20070420,000000,3.46724,3.52253,3.46724,3.50402,1021643.4623034,0
+HIMX.US,D,20070423,000000,3.51642,3.68205,3.51013,3.67593,2010088.1765559,0
+HIMX.US,D,20070424,000000,3.67593,3.67593,3.57163,3.59609,803744.31425874,0
+HIMX.US,D,20070425,000000,3.56543,3.67593,3.56543,3.67593,759911.61036411,0
+HIMX.US,D,20070426,000000,3.65121,3.72503,3.62675,3.70048,2098253.9921374,0
+HIMX.US,D,20070427,000000,3.66362,3.719,3.60841,3.68833,936649.60516337,0
+HIMX.US,D,20070430,000000,3.67593,3.67593,3.57766,3.6022,1047360.4752895,0
+HIMX.US,D,20070501,000000,3.59006,3.60841,3.45501,3.5532,610167.7714081,0
+HIMX.US,D,20070502,000000,3.5532,3.57766,3.53468,3.53468,302347.31687297,0
+HIMX.US,D,20070503,000000,3.53468,3.6022,3.50402,3.547,388224.7246623,0
+HIMX.US,D,20070504,000000,3.55931,3.68205,3.54097,3.67593,600123.62335649,0
+HIMX.US,D,20070507,000000,3.68205,3.68833,3.65121,3.65121,591014.11166848,0
+HIMX.US,D,20070508,000000,3.64518,3.65121,3.55931,3.62064,616148.28309621,0
+HIMX.US,D,20070509,000000,3.57766,3.65741,3.57163,3.65741,923702.85970926,0
+HIMX.US,D,20070510,000000,3.69428,3.70659,3.46724,3.46724,2101279.6596697,0
+HIMX.US,D,20070511,000000,3.43666,3.51013,3.25252,3.35062,1601738.0025437,0
+HIMX.US,D,20070514,000000,3.35682,3.37517,3.18491,3.2402,1730179.0986432,0
+HIMX.US,D,20070515,000000,3.2278,3.25252,3.08069,3.09903,1486544.3609891,0
+HIMX.US,D,20070516,000000,3.09903,3.17879,3.09903,3.14201,1090540.6752881,0
+HIMX.US,D,20070517,000000,3.20945,3.21565,3.12978,3.21565,651715.55062748,0
+HIMX.US,D,20070518,000000,3.22177,3.23409,3.14201,3.16045,588935.85192829,0
+HIMX.US,D,20070521,000000,3.19102,3.27706,3.16656,3.2278,706747.63633992,0
+HIMX.US,D,20070522,000000,3.22177,3.28318,3.19102,3.27706,464235.62336105,0
+HIMX.US,D,20070523,000000,3.27706,3.27706,3.12978,3.14813,1193991.5687911,0
+HIMX.US,D,20070524,000000,3.12978,3.20334,3.06829,3.0868,904851.07009951,0
+HIMX.US,D,20070525,000000,3.11747,3.17879,3.09903,3.15424,306388.89349621,0
+HIMX.US,D,20070529,000000,3.16045,3.18491,3.06829,3.17268,543579.86491682,0
+HIMX.US,D,20070530,000000,3.16045,3.16045,3.09903,3.09903,362647.03635147,0
+HIMX.US,D,20070531,000000,3.09292,3.17268,3.0868,3.10524,689167.18439246,0
+HIMX.US,D,20070601,000000,3.14201,3.16045,3.07449,3.0868,608962.61296658,0
+HIMX.US,D,20070604,000000,3.0868,3.11747,3.00705,3.05003,853641.12464668,0
+HIMX.US,D,20070605,000000,3.06829,3.09292,3.04383,3.06829,329111.58700194,0
+HIMX.US,D,20070606,000000,3.09903,3.15424,3.06217,3.14813,582509.50127915,0
+HIMX.US,D,20070607,000000,3.17879,3.19102,3.15424,3.16656,757013.65711745,0
+HIMX.US,D,20070608,000000,3.18491,3.2464,3.14813,3.2402,977245.33243474,0
+HIMX.US,D,20070611,000000,3.25252,3.44881,3.25252,3.44286,1213261.3324268,0
+HIMX.US,D,20070612,000000,3.43666,3.55931,3.42426,3.52253,1583782.5350118,0
+HIMX.US,D,20070613,000000,3.50402,3.58369,3.48559,3.57163,1423090.0986535,0
+HIMX.US,D,20070614,000000,3.55931,3.56543,3.43666,3.46724,707897.06491131,0
+HIMX.US,D,20070615,000000,3.43666,3.5532,3.43666,3.547,547898.92985174,0
+HIMX.US,D,20070618,000000,3.55931,3.63915,3.51642,3.59609,1404866.4311217,0
+HIMX.US,D,20070619,000000,3.59006,3.59006,3.52253,3.55931,418047.17141454,0
+HIMX.US,D,20070620,000000,3.54097,3.547,3.51013,3.52253,420267.07790798,0
+HIMX.US,D,20070621,000000,3.4979,3.57766,3.4979,3.57766,639627.97400451,0
+HIMX.US,D,20070622,000000,3.59006,3.59006,3.52865,3.55931,746095.24672821,0
+HIMX.US,D,20070625,000000,3.53468,3.55931,3.51642,3.52253,652993.85452354,0
+HIMX.US,D,20070626,000000,3.46724,3.5532,3.44286,3.52253,668372.97660095,0
+HIMX.US,D,20070627,000000,3.4979,3.52253,3.48559,3.51642,440334.4753099,0
+HIMX.US,D,20070628,000000,3.4979,3.57766,3.47344,3.54097,1190501.4856743,0
+HIMX.US,D,20070629,000000,3.51642,3.55931,3.42426,3.54097,910696.90126814,0
+HIMX.US,D,20070702,000000,3.50402,3.51013,3.39377,3.43038,580605.39738311,0
+HIMX.US,D,20070703,000000,3.42426,3.43666,3.31401,3.38137,545496.74024144,0
+HIMX.US,D,20070705,000000,3.31401,3.38748,3.31401,3.36914,819049.12984265,0
+HIMX.US,D,20070706,000000,3.37517,3.37517,3.33839,3.35682,763452.77919516,0
+HIMX.US,D,20070709,000000,3.33227,3.4979,3.32004,3.49187,2017913.5791531,0
+HIMX.US,D,20070710,000000,3.43666,3.51642,3.40591,3.46724,1025824.3636019,0
+HIMX.US,D,20070711,000000,3.46724,3.46724,3.38748,3.3998,427279.75323242,0
+HIMX.US,D,20070712,000000,3.37517,3.40591,3.33227,3.39377,494725.66751587,0
+HIMX.US,D,20070713,000000,3.33227,3.43666,3.33227,3.3998,1047764.516848,0
+HIMX.US,D,20070716,000000,3.36311,3.3998,3.32616,3.34459,1094464.9869763,0
+HIMX.US,D,20070717,000000,3.33839,3.33839,3.28938,3.28938,947151.20256562,0
+HIMX.US,D,20070718,000000,3.28318,3.28318,3.20945,3.22177,743928.74802698,0
+HIMX.US,D,20070719,000000,3.2278,3.25252,3.20334,3.23409,1381399.511642,0
+HIMX.US,D,20070720,000000,3.25252,3.39377,3.2464,3.33839,1832670.9739645,0
+HIMX.US,D,20070723,000000,3.31401,3.31401,3.21565,3.21565,826652.77399823,0
+HIMX.US,D,20070724,000000,3.19102,3.28318,3.19102,3.22177,532949.39218991,0
+HIMX.US,D,20070725,000000,3.2278,3.25863,3.19731,3.22177,825891.13243982,0
+HIMX.US,D,20070726,000000,3.22177,3.22177,3.01919,3.09292,1455890.6103408,0
+HIMX.US,D,20070727,000000,3.10524,3.18491,3.09903,3.14813,1031348.5869784,0
+HIMX.US,D,20070730,000000,3.15424,3.19102,3.10524,3.12367,583458.07011029,0
+HIMX.US,D,20070731,000000,3.11127,3.16045,3.06217,3.13581,1366105.1454087,0
+HIMX.US,D,20070801,000000,3.12978,3.14201,3.00705,3.00705,1634382.9350101,0
+HIMX.US,D,20070802,000000,3.03771,3.06829,2.89663,2.90274,1352401.402552,0
+HIMX.US,D,20070803,000000,2.96416,3.07449,2.92109,2.92109,2093123.3609687,0
+HIMX.US,D,20070806,000000,2.99473,3.07449,2.95184,3.04383,1669165.3402037,0
+HIMX.US,D,20070807,000000,3.12978,3.17879,3.0868,3.13581,1596266.0259205,0
+HIMX.US,D,20070808,000000,3.12978,3.20945,3.09903,3.14813,1529822.0882604,0
+HIMX.US,D,20070809,000000,3.12978,3.16045,2.96416,3.05614,2856778.1609431,0
+HIMX.US,D,20070810,000000,2.9825,3.09903,2.9825,3.03771,1827326.711627,0
+HIMX.US,D,20070813,000000,3.06217,3.12978,3.05614,3.11747,402002.77401248,0
+HIMX.US,D,20070814,000000,3.09903,3.12978,3.06829,3.11127,512058.81816464,0
+HIMX.US,D,20070815,000000,3.06829,3.11747,3.03771,3.06829,519561.45193062,0
+HIMX.US,D,20070816,000000,3.0316,3.05614,2.87191,2.89043,886531.03633389,0
+HIMX.US,D,20070817,000000,2.98853,3.00093,2.78613,2.83513,1755429.3739671,0
+HIMX.US,D,20070820,000000,2.91506,2.92109,2.71869,2.77992,1059739.4726917,0
+HIMX.US,D,20070821,000000,2.78613,2.78613,2.6633,2.70025,798582.33503814,0
+HIMX.US,D,20070822,000000,2.66951,2.73703,2.66951,2.70025,1159805.9376234,0
+HIMX.US,D,20070823,000000,2.71869,2.73092,2.62644,2.63884,811325.89867407,0
+HIMX.US,D,20070824,000000,2.62644,2.71869,2.62644,2.68794,1002420.1402261,0
+HIMX.US,D,20070827,000000,2.70025,2.75529,2.70025,2.74935,947743.33243573,0
+HIMX.US,D,20070828,000000,2.73092,2.76158,2.70025,2.72471,809810.74282997,0
+HIMX.US,D,20070829,000000,2.74935,2.74935,2.71248,2.73092,377842.71427304,0
+HIMX.US,D,20070830,000000,2.74306,2.74306,2.67562,2.68182,440938.21556962,0
+HIMX.US,D,20070831,000000,2.68182,2.73092,2.68182,2.69405,610023.80257693,0
+HIMX.US,D,20070904,000000,2.66951,2.7062,2.62644,2.66951,1208843.5791802,0
+HIMX.US,D,20070905,000000,2.69405,2.69405,2.61404,2.61404,589080.98179841,0
+HIMX.US,D,20070906,000000,2.61404,2.63264,2.60207,2.62644,819145.49607641,0
+HIMX.US,D,20070907,000000,2.59569,2.63264,2.55289,2.56503,964367.08827933,0
+HIMX.US,D,20070910,000000,2.54048,2.57132,2.39337,2.39337,1111665.7791835,0
+HIMX.US,D,20070911,000000,2.39337,2.39337,2.16634,2.31353,5466840.1868295,0
+HIMX.US,D,20070912,000000,2.30139,2.57735,2.2951,2.56503,6530375.0958848,0
+HIMX.US,D,20070913,000000,2.56503,2.71248,2.45478,2.52834,3596156.7972819,0
+HIMX.US,D,20070914,000000,2.46081,2.51594,2.46081,2.50379,540951.27270912,0
+HIMX.US,D,20070917,000000,2.48536,2.49759,2.44858,2.46693,598913.82075912,0
+HIMX.US,D,20070918,000000,2.45478,2.54668,2.44858,2.49759,1185965.3064537,0
+HIMX.US,D,20070919,000000,2.47916,2.50991,2.46081,2.47313,719012.85192392,0
+HIMX.US,D,20070920,000000,2.45478,2.47313,2.28296,2.39337,2992278.3739256,0
+HIMX.US,D,20070921,000000,2.3994,2.41181,2.33196,2.3566,1433140.0519,0
+HIMX.US,D,20070924,000000,2.33196,2.33816,2.30139,2.33196,908753.32204743,0
+HIMX.US,D,20070925,000000,2.30139,2.52222,2.25832,2.32602,1653757.1921523,0
+HIMX.US,D,20070926,000000,2.30139,2.50379,2.30139,2.42404,1150679.010351,0
+HIMX.US,D,20070927,000000,2.42404,2.49759,2.42404,2.47916,788957.32205145,0
+HIMX.US,D,20070928,000000,2.51594,2.53454,2.46081,2.49156,899506.80776202,0
+HIMX.US,D,20071001,000000,2.49156,2.52834,2.47313,2.51594,879827.19737307,0
+HIMX.US,D,20071002,000000,2.54668,2.56503,2.51594,2.54048,1905145.347988,0
+HIMX.US,D,20071003,000000,2.47916,2.55289,2.47916,2.49759,1697082.522021,0
+HIMX.US,D,20071004,000000,2.49759,2.50991,2.45478,2.47313,750371.35322157,0
+HIMX.US,D,20071005,000000,2.50991,2.50991,2.44247,2.50379,581856.99738307,0
+HIMX.US,D,20071008,000000,2.51594,2.59569,2.50379,2.54048,1323550.7454101,0
+HIMX.US,D,20071009,000000,2.57735,2.57735,2.51594,2.51594,2762679.4362709,0
+HIMX.US,D,20071010,000000,2.51594,2.54048,2.50379,2.52834,1392341.1428104,0
+HIMX.US,D,20071011,000000,2.52222,2.559,2.46081,2.51594,1822535.1038349,0
+HIMX.US,D,20071012,000000,2.54048,2.57735,2.49156,2.54668,1957856.5168174,0
+HIMX.US,D,20071015,000000,2.57735,2.57735,2.52222,2.52222,1804480.9479914,0
+HIMX.US,D,20071016,000000,2.52222,2.54668,2.50379,2.54048,1295938.9168396,0
+HIMX.US,D,20071017,000000,2.54668,2.54668,2.44858,2.44858,1182147.8103499,0
+HIMX.US,D,20071018,000000,2.50991,2.52222,2.36271,2.38106,1204409.5713882,0
+HIMX.US,D,20071019,000000,2.38106,2.47916,2.38106,2.41783,1574226.0233238,0
+HIMX.US,D,20071022,000000,2.47313,2.47313,2.39337,2.44858,1655949.2337107,0
+HIMX.US,D,20071023,000000,2.45478,2.45478,2.32602,2.42404,978048.77139575,0
+HIMX.US,D,20071024,000000,2.45478,2.45478,2.34428,2.36874,690368.85971709,0
+HIMX.US,D,20071025,000000,2.43627,2.43627,2.33196,2.34428,977396.26749967,0
+HIMX.US,D,20071026,000000,2.36874,2.36874,2.27055,2.33196,666940.25452307,0
+HIMX.US,D,20071029,000000,2.33196,2.3566,2.28296,2.32602,716458.56620972,0
+HIMX.US,D,20071030,000000,2.36271,2.36874,2.31965,2.33816,949476.7636045,0
+HIMX.US,D,20071031,000000,2.36271,2.36874,2.32602,2.33196,1049524.6519128,0
+HIMX.US,D,20071101,000000,2.37503,2.37503,2.31353,2.37503,2782958.1427638,0
+HIMX.US,D,20071102,000000,2.47916,2.52834,2.39337,2.52834,9610553.4074697,0
+HIMX.US,D,20071105,000000,2.57132,2.76158,2.54668,2.67562,3591625.2622171,0
+HIMX.US,D,20071106,000000,2.65728,2.69405,2.61404,2.6633,1935864.1168182,0
+HIMX.US,D,20071107,000000,2.67562,2.73092,2.63264,2.66951,1795741.8077319,0
+HIMX.US,D,20071108,000000,2.69405,2.69405,2.61404,2.63264,2189152.893433,0
+HIMX.US,D,20071109,000000,2.63884,2.79844,2.63264,2.65107,2233185.296029,0
+HIMX.US,D,20071112,000000,2.68794,2.79215,2.65107,2.73092,2821727.5557495,0
+HIMX.US,D,20071113,000000,2.73092,2.76778,2.57132,2.66951,2880030.288215,0
+HIMX.US,D,20071114,000000,2.70025,2.71869,2.62644,2.65728,1499066.1661835,0
+HIMX.US,D,20071115,000000,2.66951,2.71869,2.6633,2.69405,1140906.5454163,0
+HIMX.US,D,20071116,000000,2.70025,2.74935,2.69405,2.72471,1530292.3090396,0
+HIMX.US,D,20071119,000000,2.72471,2.75529,2.68794,2.73092,1533622.1687797,0
+HIMX.US,D,20071120,000000,2.73092,2.75529,2.6633,2.74306,1559612.0259217,0
+HIMX.US,D,20071121,000000,2.7062,2.71869,2.63884,2.68182,1050011.1272375,0
+HIMX.US,D,20071123,000000,2.69405,2.7062,2.65107,2.66951,853415.88308825,0
+HIMX.US,D,20071126,000000,2.65728,2.69405,2.59569,2.61404,1312069.2311248,0
+HIMX.US,D,20071127,000000,2.6081,2.62644,2.50379,2.52834,1773217.6518885,0
+HIMX.US,D,20071128,000000,2.57132,2.63884,2.54668,2.6081,1493137.9012486,0
+HIMX.US,D,20071129,000000,2.60207,2.6633,2.57132,2.62644,1364470.4025516,0
+HIMX.US,D,20071130,000000,2.64496,2.73703,2.59569,2.68794,2669334.2258845,0
+HIMX.US,D,20071203,000000,2.71248,2.71248,2.63264,2.68794,2135083.3090193,0
+HIMX.US,D,20071204,000000,2.73092,2.73092,2.63884,2.67562,1226271.9350238,0
+HIMX.US,D,20071205,000000,2.63884,2.73092,2.63884,2.73092,1205210.6882712,0
+HIMX.US,D,20071206,000000,2.73092,2.75529,2.63264,2.67562,1366037.805149,0
+HIMX.US,D,20071207,000000,2.72471,2.72471,2.63884,2.7062,1235823.8025559,0
+HIMX.US,D,20071210,000000,2.68794,2.71248,2.64496,2.71248,805577.59477816,0
+HIMX.US,D,20071211,000000,2.65728,2.71248,2.65107,2.6633,828574.29347869,0
+HIMX.US,D,20071212,000000,2.65728,2.67562,2.6081,2.63264,721405.75322255,0
+HIMX.US,D,20071213,000000,2.63264,2.63264,2.48536,2.59569,1616945.2908548,0
+HIMX.US,D,20071214,000000,2.56503,2.63884,2.56503,2.58958,862524.23373729,0
+HIMX.US,D,20071217,000000,2.56503,2.58958,2.45478,2.46693,1244431.7454128,0
+HIMX.US,D,20071218,000000,2.57735,2.57735,2.46081,2.47313,966802.94801951,0
+HIMX.US,D,20071219,000000,2.52834,2.57735,2.49759,2.51594,908466.54542406,0
+HIMX.US,D,20071220,000000,2.48536,2.51594,2.45478,2.47916,1124136.4986636,0
+HIMX.US,D,20071221,000000,2.45478,2.54668,2.42404,2.47313,2425767.989529,0
+HIMX.US,D,20071224,000000,2.47916,2.6081,2.47916,2.6081,613661.33764174,0
+HIMX.US,D,20071226,000000,2.62644,2.68794,2.6081,2.62644,1392204.140213,0
+HIMX.US,D,20071227,000000,2.6081,2.65728,2.57735,2.57735,897182.4077621,0
+HIMX.US,D,20071228,000000,2.62644,2.62644,2.57132,2.58363,855909.79477647,0
+HIMX.US,D,20071231,000000,2.6081,2.6633,2.54048,2.62041,854955.42075053,0
+HIMX.US,D,20080102,000000,2.62644,2.68794,2.62041,2.62041,1290499.4493073,0
+HIMX.US,D,20080103,000000,2.67562,2.71248,2.63264,2.71248,1747296.2960453,0
+HIMX.US,D,20080104,000000,2.68794,2.7062,2.57735,2.57735,1063719.51425,0
+HIMX.US,D,20080107,000000,2.60207,2.62644,2.52222,2.57735,747295.76101388,0
+HIMX.US,D,20080108,000000,2.6081,2.62041,2.52834,2.52834,1019356.2155502,0
+HIMX.US,D,20080109,000000,2.52834,2.57132,2.46081,2.49759,1170256.4493114,0
+HIMX.US,D,20080110,000000,2.48536,2.7062,2.45478,2.69405,1326174.693462,0
+HIMX.US,D,20080111,000000,2.65107,3.05614,2.62041,3.05003,2480027.9843324,0
+HIMX.US,D,20080114,000000,3.05614,3.39377,3.04383,3.33227,7602536.5244202,0
+HIMX.US,D,20080115,000000,3.20945,3.30153,3.09903,3.17268,1308571.0207353,0
+HIMX.US,D,20080116,000000,3.15424,3.21565,3.02539,3.21565,2075178.3427875,0
+HIMX.US,D,20080117,000000,3.19102,3.20334,3.11747,3.12978,1621291.0596859,0
+HIMX.US,D,20080118,000000,3.15424,3.20945,3.13581,3.17879,2002857.2259068,0
+HIMX.US,D,20080122,000000,3.03771,3.0868,2.8844,3.06829,1742206.3012402,0
+HIMX.US,D,20080123,000000,3.03771,3.16045,3.00705,3.16045,1557238.8622854,0
+HIMX.US,D,20080124,000000,3.16045,3.2464,3.12367,3.17879,1401937.1298231,0
+HIMX.US,D,20080125,000000,3.20334,3.20334,3.08069,3.11127,916872.4675017,0
+HIMX.US,D,20080128,000000,3.12978,3.12978,3.09903,3.11747,405759.89609028,0
+HIMX.US,D,20080129,000000,3.11127,3.12978,3.05003,3.11127,1213699.0441151,0
+HIMX.US,D,20080130,000000,3.12978,3.16045,3.08069,3.11747,713936.78958643,0
+HIMX.US,D,20080131,000000,3.08069,3.16045,3.01316,3.02539,890465.79737272,0
+HIMX.US,D,20080201,000000,3.06829,3.14201,3.00705,3.12367,771057.58438971,0
+HIMX.US,D,20080204,000000,3.14201,3.16045,3.05003,3.05614,855744.92724401,0
+HIMX.US,D,20080205,000000,3.05003,3.06829,3.00093,3.0316,593503.37920086,0
+HIMX.US,D,20080206,000000,3.06829,3.16045,3.03771,3.12978,818228.27529722,0
+HIMX.US,D,20080207,000000,3.09903,3.12978,3.07449,3.12978,670865.72725022,0
+HIMX.US,D,20080208,000000,3.12978,3.12978,3.07449,3.08069,286485.20258779,0
+HIMX.US,D,20080211,000000,3.12978,3.12978,3.05614,3.06217,353415.61557256,0
+HIMX.US,D,20080212,000000,3.09292,3.15424,3.06217,3.13581,969106.44931813,0
+HIMX.US,D,20080213,000000,3.12978,3.22177,3.11127,3.13581,1596601.5661802,0
+HIMX.US,D,20080214,000000,3.28318,3.34459,3.18491,3.27706,3137222.4778168,0
+HIMX.US,D,20080215,000000,3.27706,3.28318,3.13581,3.28318,791015.8441293,0
+HIMX.US,D,20080219,000000,3.2402,3.32004,3.2402,3.31401,939317.67269575,0
+HIMX.US,D,20080220,000000,3.38137,3.43666,3.34459,3.43038,2842139.7817228,0
+HIMX.US,D,20080221,000000,3.43666,3.4979,3.37517,3.38748,2158355.1739535,0
+HIMX.US,D,20080222,000000,3.37517,3.47956,3.37517,3.44881,1601072.727219,0
+HIMX.US,D,20080225,000000,3.46724,3.4979,3.44881,3.49187,827398.1610112,0
+HIMX.US,D,20080226,000000,3.4979,3.52865,3.38137,3.3998,1962385.7298043,0
+HIMX.US,D,20080227,000000,3.43038,3.44286,3.35682,3.37517,1316044.6285273,0
+HIMX.US,D,20080228,000000,3.34459,3.42426,3.34459,3.37517,879071.36100946,0
+HIMX.US,D,20080229,000000,3.37517,3.37517,3.26483,3.30153,824829.94282946,0
+HIMX.US,D,20080303,000000,3.27706,3.33227,3.26483,3.2955,974623.7064608,0
+HIMX.US,D,20080304,000000,3.28318,3.2955,3.14813,3.2402,1324781.4467088,0
+HIMX.US,D,20080305,000000,3.27095,3.46724,3.16656,3.36914,896856.15581406,0
+HIMX.US,D,20080306,000000,3.38137,3.38137,3.2278,3.25252,695318.36880784,0
+HIMX.US,D,20080307,000000,3.17879,3.25863,3.17879,3.2278,616284.12465464,0
+HIMX.US,D,20080310,000000,3.19102,3.22177,3.14201,3.14201,591506.39218794,0
+HIMX.US,D,20080311,000000,3.28318,3.28318,3.12978,3.21565,667083.06231528,0
+HIMX.US,D,20080312,000000,3.25252,3.25252,3.16045,3.2278,324903.98180728,0
+HIMX.US,D,20080313,000000,3.22177,3.22177,3.09292,3.15424,736426.114261,0
+HIMX.US,D,20080314,000000,3.22177,3.22177,3.06829,3.06829,475058.82855549,0
+HIMX.US,D,20080317,000000,3.06829,3.06829,1.95136,2.84133,2447650.090827,0
+HIMX.US,D,20080318,000000,2.70025,2.89663,2.57735,2.73092,2475512.703813,0
+HIMX.US,D,20080319,000000,2.73092,2.77381,2.62644,2.62644,505938.9818012,0
+HIMX.US,D,20080320,000000,2.63264,2.97018,2.58363,2.91506,635305.42595271,0
+HIMX.US,D,20080324,000000,2.99473,2.99473,2.76778,2.76778,597546.11686307,0
+HIMX.US,D,20080325,000000,2.84133,2.99473,2.84133,2.97639,1052999.6415231,0
+HIMX.US,D,20080326,000000,3.00705,3.06829,2.9825,3.00705,613063.40257683,0
+HIMX.US,D,20080327,000000,3.06217,3.07449,3.00705,3.03771,547920.989592,0
+HIMX.US,D,20080328,000000,3.10524,3.10524,2.97639,3.00705,451486.2545303,0
+HIMX.US,D,20080331,000000,3.01919,3.03771,2.91506,2.97639,408191.11167461,0
+HIMX.US,D,20080401,000000,2.9825,3.02539,2.8844,2.95184,650722.86231583,0
+HIMX.US,D,20080402,000000,2.8229,3.05614,2.8229,3.03771,412834.10647965,0
+HIMX.US,D,20080403,000000,3.03771,3.06829,2.97639,3.06829,421603.43375209,0
+HIMX.US,D,20080404,000000,3.06829,3.06829,2.99473,3.02539,343903.22336508,0
+HIMX.US,D,20080407,000000,3.06217,3.06829,2.91506,2.91506,453405.45193284,0
+HIMX.US,D,20080408,000000,2.91506,3.02539,2.91506,2.98853,335281.3480407,0
+HIMX.US,D,20080409,000000,3.01316,3.01316,2.89663,2.92729,336514.37141728,0
+HIMX.US,D,20080410,000000,2.94564,2.97018,2.90886,2.97018,242149.76882304,0
+HIMX.US,D,20080411,000000,2.97018,2.97018,2.86597,2.89043,204940.79220092,0
+HIMX.US,D,20080414,000000,2.8844,2.93349,2.8229,2.82902,221044.40258998,0
+HIMX.US,D,20080415,000000,2.85365,2.89663,2.79215,2.82902,262067.392199,0
+HIMX.US,D,20080416,000000,2.8844,2.95184,2.83513,2.94564,175037.0727214,0
+HIMX.US,D,20080417,000000,2.91506,2.94564,2.89663,2.92729,165515.39220224,0
+HIMX.US,D,20080418,000000,2.92729,3.00093,2.8844,2.99473,287744.92986047,0
+HIMX.US,D,20080421,000000,3.02539,3.0316,2.8844,2.97018,591163.88569445,0
+HIMX.US,D,20080422,000000,2.91506,2.96416,2.90274,2.93349,248844.31947217,0
+HIMX.US,D,20080423,000000,2.90886,2.99473,2.90274,2.97639,179945.94544851,0
+HIMX.US,D,20080424,000000,3.00093,3.00093,2.95184,2.96416,499632.21816505,0
+HIMX.US,D,20080425,000000,2.98853,2.99473,2.95184,2.97639,254496.25713432,0
+HIMX.US,D,20080428,000000,3.03771,3.19102,3.01919,3.19102,1060994.5558086,0
+HIMX.US,D,20080429,000000,3.16045,3.22177,3.11747,3.19102,821731.12984256,0
+HIMX.US,D,20080430,000000,3.22177,3.2464,3.07449,3.0868,1041435.6934715,0
+HIMX.US,D,20080501,000000,3.12978,3.19102,3.07449,3.14201,1062182.2986657,0
+HIMX.US,D,20080502,000000,3.18491,3.21565,3.12978,3.19102,1396577.7739791,0
+HIMX.US,D,20080505,000000,3.19102,3.19731,3.11127,3.12978,629306.33764122,0
+HIMX.US,D,20080506,000000,3.12978,3.19102,3.11747,3.12978,1492753.5973525,0
+HIMX.US,D,20080507,000000,3.17879,3.18491,3.06829,3.08069,903014.3064632,0
+HIMX.US,D,20080508,000000,3.09292,3.10524,3.02539,3.03771,473353.26232178,0
+HIMX.US,D,20080509,000000,3.01919,3.05003,2.96416,3.0316,418033.23894701,0
+HIMX.US,D,20080512,000000,3.03771,3.03771,2.97639,3.00093,585016.18439595,0
+HIMX.US,D,20080513,000000,3.00093,3.00705,2.93349,2.99473,707626.5428334,0
+HIMX.US,D,20080514,000000,3.02539,3.05003,2.99473,3.02539,607657.60517441,0
+HIMX.US,D,20080515,000000,3.03771,3.09292,3.03771,3.06217,371192.28310443,0
+HIMX.US,D,20080516,000000,3.06829,3.07449,2.95804,3.00705,460491.27271182,0
+HIMX.US,D,20080519,000000,3.0316,3.05003,2.95184,2.98853,501891.59998316,0
+HIMX.US,D,20080520,000000,2.98853,2.98853,2.94564,2.97018,218658.46752513,0
+HIMX.US,D,20080521,000000,2.94564,3.03771,2.94564,3.0316,315116.42336605,0
+HIMX.US,D,20080522,000000,3.03771,3.09903,3.03771,3.06829,380713.96362359,0
+HIMX.US,D,20080523,000000,3.06829,3.09903,3.01316,3.06829,393052.32466214,0
+HIMX.US,D,20080527,000000,3.09903,3.12978,3.0316,3.06829,920674.87009898,0
+HIMX.US,D,20080528,000000,3.25252,3.6022,3.19731,3.55931,4279518.7868694,0
+HIMX.US,D,20080529,000000,3.62064,3.62064,3.38137,3.47956,1839353.914224,0
+HIMX.US,D,20080530,000000,3.4979,3.52253,3.35062,3.37517,1776358.2622781,0
+HIMX.US,D,20080602,000000,3.37517,3.55931,3.37517,3.50402,1805340.1168225,0
+HIMX.US,D,20080603,000000,3.58369,3.68205,3.54097,3.68205,4791528.8413977,0
+HIMX.US,D,20080604,000000,3.68205,3.86008,3.62064,3.76792,5226333.2881363,0
+HIMX.US,D,20080605,000000,3.77412,3.79247,3.7128,3.72503,1637152.0129321,0
+HIMX.US,D,20080606,000000,3.68205,3.7128,3.63287,3.67593,1498659.8025471,0
+HIMX.US,D,20080609,000000,3.719,3.73105,3.59609,3.61452,965240.189578,0
+HIMX.US,D,20080610,000000,3.63287,3.66362,3.51642,3.65741,1963046.3609731,0
+HIMX.US,D,20080611,000000,3.61452,3.68205,3.56543,3.57163,1488169.8155345,0
+HIMX.US,D,20080612,000000,3.45501,3.47344,3.37517,3.44881,1085494.7999636,0
+HIMX.US,D,20080613,000000,3.43666,3.46112,3.42426,3.43038,1273278.9194378,0
+HIMX.US,D,20080616,000000,3.44881,3.57163,3.43666,3.56543,1116107.9142483,0
+HIMX.US,D,20080617,000000,3.55931,3.55931,3.44286,3.47344,1896896.1661701,0
+HIMX.US,D,20080618,000000,3.49187,3.5532,3.43666,3.50402,1265670.6311264,0
+HIMX.US,D,20080619,000000,3.4979,3.51013,3.44881,3.4979,1096071.8648983,0
+HIMX.US,D,20080620,000000,3.44286,3.45501,3.31401,3.33839,893347.49607392,0
+HIMX.US,D,20080623,000000,3.31401,3.34459,3.16045,3.25252,1317499.4103454,0
+HIMX.US,D,20080624,000000,3.27095,3.33839,3.25863,3.27706,611502.96621325,0
+HIMX.US,D,20080625,000000,3.27706,3.32616,3.25863,3.2955,480426.31167219,0
+HIMX.US,D,20080626,000000,3.28318,3.40591,3.06829,3.13581,798202.67529789,0
+HIMX.US,D,20080627,000000,3.11127,3.22177,3.06829,3.21565,1009453.7142518,0
+HIMX.US,D,20080630,000000,3.21565,3.21565,3.09903,3.14201,450189.37401087,0
+HIMX.US,D,20080701,000000,3.16045,3.16045,3.03771,3.10524,879309.37399647,0
+HIMX.US,D,20080702,000000,3.14201,3.15424,3.10524,3.13581,672355.34023718,0
+HIMX.US,D,20080703,000000,3.09903,3.12978,3.06829,3.08069,346294.96362474,0
+HIMX.US,D,20080707,000000,3.09903,3.23409,3.06829,3.22177,921305.3142548,0
+HIMX.US,D,20080708,000000,3.25252,3.34459,3.22177,3.2402,1812720.8414976,0
+HIMX.US,D,20080709,000000,3.25252,3.2955,3.12978,3.19102,967352.11944806,0
+HIMX.US,D,20080710,000000,3.19102,3.20334,3.07449,3.12978,638374.05192663,0
+HIMX.US,D,20080711,000000,3.18491,3.18491,3.10524,3.12978,435762.30388148,0
+HIMX.US,D,20080714,000000,3.11747,3.14813,3.07449,3.08069,611816.44673272,0
+HIMX.US,D,20080715,000000,3.09292,3.09903,3.05003,3.06829,924193.97918977,0
+HIMX.US,D,20080716,000000,3.06829,3.06829,3.02539,3.05614,561569.00257856,0
+HIMX.US,D,20080717,000000,3.06829,3.06829,2.52222,2.67562,3968547.2725941,0
+HIMX.US,D,20080718,000000,2.59569,2.66951,2.559,2.65728,870274.16880197,0
+HIMX.US,D,20080721,000000,2.65728,2.71248,2.64496,2.66951,717284.064911,0
+HIMX.US,D,20080722,000000,2.57735,2.6633,2.52834,2.57132,1231282.9791795,0
+HIMX.US,D,20080723,000000,2.51594,2.57735,2.46693,2.50991,1280197.5506064,0
+HIMX.US,D,20080724,000000,2.45478,2.49759,2.37503,2.47313,1451080.4259253,0
+HIMX.US,D,20080725,000000,2.52222,2.56503,2.40569,2.45478,1218667.1298292,0
+HIMX.US,D,20080728,000000,2.49759,2.51594,2.41783,2.41783,1008665.3687973,0
+HIMX.US,D,20080729,000000,2.41783,2.44858,2.38106,2.43627,788857.4727008,0
+HIMX.US,D,20080730,000000,2.42404,2.47313,2.34428,2.38106,774010.10646753,0
+HIMX.US,D,20080731,000000,2.38106,2.39337,2.28907,2.33196,2053833.8025285,0
+HIMX.US,D,20080801,000000,2.3566,2.3566,2.23989,2.27055,1251471.1246333,0
+HIMX.US,D,20080804,000000,2.30139,2.31353,2.11724,2.17245,3057813.2180792,0
+HIMX.US,D,20080805,000000,1.95136,2.16634,1.71217,2.07418,6063170.6959004,0
+HIMX.US,D,20080806,000000,2.08046,2.08667,1.95747,2.01897,2117216.0804484,0
+HIMX.US,D,20080807,000000,1.99442,2.11113,1.99442,2.10501,1486200.6934566,0
+HIMX.US,D,20080808,000000,2.19691,2.25832,2.13576,2.22146,1106791.7376252,0
+HIMX.US,D,20080811,000000,2.23989,2.31965,2.23989,2.30742,1220010.4519071,0
+HIMX.US,D,20080812,000000,2.32602,2.32602,2.20931,2.23378,1016098.3402256,0
+HIMX.US,D,20080813,000000,2.26452,2.26452,2.15411,2.22146,645379.7610173,0
+HIMX.US,D,20080814,000000,2.23989,2.2951,2.20931,2.23378,552746.26751392,0
+HIMX.US,D,20080815,000000,2.25229,2.27055,2.20931,2.22146,501373.77660655,0
+HIMX.US,D,20080818,000000,2.24609,2.26452,2.20931,2.20931,1076050.9090548,0
+HIMX.US,D,20080819,000000,2.20931,2.23378,2.19691,2.19691,431987.76621927,0
+HIMX.US,D,20080820,000000,2.23378,2.24609,2.18477,2.20931,421202.87531054,0
+HIMX.US,D,20080821,000000,2.22146,2.22146,2.18477,2.2032,412570.55063551,0
+HIMX.US,D,20080822,000000,2.2032,2.20931,2.17874,2.18477,510895.45712571,0
+HIMX.US,D,20080825,000000,2.19088,2.20931,2.18477,2.19691,519690.32725529,0
+HIMX.US,D,20080826,000000,2.26452,2.26452,2.17874,2.2032,486095.66491875,0
+HIMX.US,D,20080827,000000,2.21543,2.23989,2.18477,2.2032,428380.41816744,0
+HIMX.US,D,20080828,000000,2.2032,2.2032,2.17874,2.19088,486247.76102264,0
+HIMX.US,D,20080829,000000,2.18477,2.19088,2.14179,2.14782,700863.49088557,0
+HIMX.US,D,20080902,000000,2.16634,2.18477,2.13576,2.15411,858987.70906208,0
+HIMX.US,D,20080903,000000,2.17245,2.19691,2.14179,2.14782,667975.90127629,0
+HIMX.US,D,20080904,000000,2.14782,2.16022,2.08667,2.09269,1051662.12464,0
+HIMX.US,D,20080905,000000,2.08667,2.09269,2.025,2.07418,580006.30127924,0
+HIMX.US,D,20080908,000000,2.14179,2.14782,2.025,2.0312,753010.39477993,0
+HIMX.US,D,20080909,000000,2.07418,2.07418,1.84102,1.84102,1470395.4700805,0
+HIMX.US,D,20080910,000000,2.01897,2.0374,1.90226,1.95136,1160207.6571039,0
+HIMX.US,D,20080911,000000,1.96376,1.96376,1.84102,1.85325,584359.03634403,0
+HIMX.US,D,20080912,000000,1.89632,1.90846,1.84102,1.90226,516547.39478786,0
+HIMX.US,D,20080915,000000,1.85325,1.95136,1.84102,1.84722,544595.7740077,0
+HIMX.US,D,20080916,000000,1.84102,1.89012,1.82871,1.84722,455902.84673795,0
+HIMX.US,D,20080917,000000,1.84102,1.87169,1.7244,1.73663,856216.30906218,0
+HIMX.US,D,20080918,000000,1.7797,1.84102,1.60778,1.77358,1325083.3168387,0
+HIMX.US,D,20080919,000000,1.85937,1.99442,1.82268,1.8778,1005056.8597065,0
+HIMX.US,D,20080922,000000,1.92078,1.92689,1.84102,1.84102,587655.22595431,0
+HIMX.US,D,20080923,000000,1.81656,1.88383,1.7797,1.82268,364951.69868905,0
+HIMX.US,D,20080924,000000,1.84102,1.87169,1.84102,1.85325,270130.80778314,0
+HIMX.US,D,20080925,000000,1.87169,2.00674,1.85325,1.94533,606576.67790172,0
+HIMX.US,D,20080926,000000,1.96376,2.00674,1.87169,2.00674,653243.47790016,0
+HIMX.US,D,20080929,000000,1.99442,2.00674,1.71829,1.81028,1145699.3142473,0
+HIMX.US,D,20080930,000000,1.76118,1.84722,1.74904,1.77358,583501.02855185,0
+HIMX.US,D,20081001,000000,1.79193,1.88383,1.74904,1.85937,906431.24412543,0
+HIMX.US,D,20081002,000000,1.85937,1.85937,1.73061,1.77358,706540.97140486,0
+HIMX.US,D,20081003,000000,1.63242,1.81656,1.63242,1.67531,715359.06231366,0
+HIMX.US,D,20081006,000000,1.62622,1.65094,1.53423,1.53423,775482.30387008,0
+HIMX.US,D,20081007,000000,1.82871,1.82871,1.44198,1.44198,790302.96620725,0
+HIMX.US,D,20081008,000000,1.47282,1.58935,1.41141,1.49745,817240.23114141,0
+HIMX.US,D,20081009,000000,1.65094,1.65094,1.44198,1.53423,498959.97660663,0
+HIMX.US,D,20081010,000000,1.4667,1.4667,1.35008,1.41761,636302.75842021,0
+HIMX.US,D,20081013,000000,1.4605,1.68763,1.4605,1.68763,702455.2753011,0
+HIMX.US,D,20081014,000000,1.71217,1.71217,1.4605,1.47282,597626.22855137,0
+HIMX.US,D,20081015,000000,1.41761,1.50365,1.41761,1.42372,275796.67791282,0
+HIMX.US,D,20081016,000000,1.42984,1.4605,1.38083,1.44198,264157.2623288,0
+HIMX.US,D,20081017,000000,1.43596,1.52811,1.41761,1.4605,476555.40777622,0
+HIMX.US,D,20081020,000000,1.53423,1.53423,1.39918,1.49745,406951.12206427,0
+HIMX.US,D,20081021,000000,1.47282,1.47893,1.41761,1.42372,251093.25193963,0
+HIMX.US,D,20081022,000000,1.40538,1.41141,1.33785,1.33785,591586.50387625,0
+HIMX.US,D,20081023,000000,1.33785,1.35008,1.22735,1.26413,775628.59477917,0
+HIMX.US,D,20081024,000000,1.22735,1.22735,1.17205,1.20272,529791.36621599,0
+HIMX.US,D,20081027,000000,1.17205,1.21512,1.17205,1.17817,576632.32205857,0
+HIMX.US,D,20081028,000000,1.22735,1.25818,0.988081,1.03717,1270793.1350223,0
+HIMX.US,D,20081029,000000,1.07395,1.0985,1.00634,1.02486,971548.11425311,0
+HIMX.US,D,20081030,000000,1.10453,1.14148,1.0432,1.07998,456915.27271194,0
+HIMX.US,D,20081031,000000,1.07998,1.14751,1.02486,1.14751,575831.20517548,0
+HIMX.US,D,20081103,000000,1.01874,1.24569,1.01874,1.19651,1204414.215544,0
+HIMX.US,D,20081104,000000,1.19651,1.30099,1.10453,1.30099,854443.40256873,0
+HIMX.US,D,20081105,000000,1.27644,1.27644,1.17817,1.19651,414567.53764843,0
+HIMX.US,D,20081106,000000,1.30719,1.30719,1.14751,1.16594,469367.41556867,0
+HIMX.US,D,20081107,000000,1.17205,1.17817,1.14751,1.15982,129534.79480085,0
+HIMX.US,D,20081110,000000,1.15982,1.15982,1.0432,1.10453,393600.33505173,0
+HIMX.US,D,20081111,000000,1.06172,1.06172,1.03089,1.04932,224433.47531714,0
+HIMX.US,D,20081112,000000,1.03089,1.03717,1.01263,1.02486,322512.24154762,0
+HIMX.US,D,20081113,000000,1.0432,1.07395,1.00634,1.0432,427702.37141422,0
+HIMX.US,D,20081114,000000,1.0432,1.2519,1.02486,1.23355,625604.94543355,0
+HIMX.US,D,20081117,000000,1.22735,1.23355,1.16594,1.19057,428970.22595963,0
+HIMX.US,D,20081118,000000,1.18446,1.19651,1.0985,1.12907,375279.14024715,0
+HIMX.US,D,20081119,000000,1.15982,1.15982,1.02486,1.03089,313510.70648299,0
+HIMX.US,D,20081120,000000,1.00634,1.02486,0.803849,0.816166,1275138.9038533,0
+HIMX.US,D,20081121,000000,0.828396,0.920469,0.816166,0.822281,879262.93243803,0
+HIMX.US,D,20081124,000000,0.865173,0.865173,0.791619,0.803849,1248136.6207373,0
+HIMX.US,D,20081125,000000,1.0432,1.0432,0.834597,0.859144,842012.1584133,0
+HIMX.US,D,20081126,000000,0.963534,0.963534,0.834597,0.859144,1268361.919438,0
+HIMX.US,D,20081128,000000,0.853029,0.883691,0.834597,0.865173,506702.94543754,0
+HIMX.US,D,20081201,000000,0.859144,0.865173,0.797734,0.834597,673894.87789946,0
+HIMX.US,D,20081202,000000,0.865173,0.914353,0.785503,0.797734,714620.64153446,0
+HIMX.US,D,20081203,000000,0.797734,0.803849,0.767072,0.785503,904738.44932029,0
+HIMX.US,D,20081204,000000,0.803849,0.846742,0.662855,0.693517,1613873.181764,0
+HIMX.US,D,20081205,000000,0.674999,0.736496,0.613674,0.632106,1362401.4311231,0
+HIMX.US,D,20081208,000000,0.644423,0.705747,0.644423,0.66897,1262938.7064511,0
+HIMX.US,D,20081209,000000,0.730208,0.767072,0.6812,0.760956,1080501.1713923,0
+HIMX.US,D,20081210,000000,0.736496,0.81005,0.736496,0.81005,708874.65971647,0
+HIMX.US,D,20081211,000000,0.853029,0.853029,0.74864,0.767072,655329.86491307,0
+HIMX.US,D,20081212,000000,0.767072,0.816166,0.736496,0.816166,807454.9947781,0
+HIMX.US,D,20081215,000000,0.846742,0.859144,0.803849,0.828396,625770.97400498,0
+HIMX.US,D,20081216,000000,0.871375,0.871375,0.828396,0.834597,531009.29608608,0
+HIMX.US,D,20081217,000000,0.834597,0.871375,0.797734,0.865173,1384932.5532003,0
+HIMX.US,D,20081218,000000,0.865173,0.896008,0.840713,0.896008,416352.05453148,0
+HIMX.US,D,20081219,000000,0.920469,0.951217,0.889806,0.932871,389527.41037654,0
+HIMX.US,D,20081222,000000,0.87749,0.92667,0.87749,0.889806,399845.56362295,0
+HIMX.US,D,20081223,000000,0.889806,0.914353,0.889806,0.889806,363557.29089689,0
+HIMX.US,D,20081224,000000,0.859144,0.908324,0.859144,0.908324,128420.19739829,0
+HIMX.US,D,20081226,000000,0.859144,0.92667,0.859144,0.908324,331802.87531354,0
+HIMX.US,D,20081229,000000,0.896008,0.932871,0.889806,0.908324,294100.45713299,0
+HIMX.US,D,20081230,000000,0.908324,0.932871,0.889806,0.889806,320260.98700224,0
+HIMX.US,D,20081231,000000,0.889806,0.99411,0.87749,0.988081,363385.45713066,0
+HIMX.US,D,20090102,000000,1.01263,1.13536,0.988081,1.12287,509768.08829458,0
+HIMX.US,D,20090105,000000,1.10453,1.14148,1.06775,1.0985,620444.12725191,0
+HIMX.US,D,20090106,000000,1.18446,1.18446,1.10453,1.14751,651803.78958852,0
+HIMX.US,D,20090107,000000,1.13536,1.14148,1.03089,1.06775,682638.66231476,0
+HIMX.US,D,20090108,000000,1.0432,1.0432,0.981879,1.01263,429387.03894663,0
+HIMX.US,D,20090109,000000,1.03089,1.09247,0.99411,1.00031,453908.18180295,0
+HIMX.US,D,20090112,000000,1.01263,1.01263,0.920469,0.920469,509762.28309978,0
+HIMX.US,D,20090113,000000,0.938987,0.945102,0.871375,0.871375,440433.16362158,0
+HIMX.US,D,20090114,000000,0.865173,0.883691,0.834597,0.859144,645241.59738094,0
+HIMX.US,D,20090115,000000,0.834597,0.859144,0.834597,0.840713,361549.85453332,0
+HIMX.US,D,20090116,000000,0.81005,0.938987,0.81005,0.846742,531655.99478735,0
+HIMX.US,D,20090120,000000,0.846742,0.883691,0.81005,0.840713,452635.68310169,0
+HIMX.US,D,20090121,000000,0.846742,0.871375,0.834597,0.846742,447329.73504992,0
+HIMX.US,D,20090122,000000,0.846742,0.932871,0.846742,0.932871,299522.50908086,0
+HIMX.US,D,20090123,000000,0.920469,0.969563,0.846742,0.957246,301683.20258728,0
+HIMX.US,D,20090126,000000,0.938987,1.00031,0.859144,0.981879,374302.70648095,0
+HIMX.US,D,20090127,000000,1.00634,1.03089,0.963534,1.01263,359247.51427366,0
+HIMX.US,D,20090128,000000,1.01874,1.0432,1.00634,1.03089,287897.02596436,0
+HIMX.US,D,20090129,000000,1.03089,1.03089,0.981879,0.99411,232388.91427792,0
+HIMX.US,D,20090130,000000,1.02486,1.0432,0.981879,1.03089,328623.95063832,0
+HIMX.US,D,20090202,000000,1.0432,1.0432,1.01263,1.01874,411699.77141476,0
+HIMX.US,D,20090203,000000,1.02486,1.0432,0.951217,0.969563,384205.20777932,0
+HIMX.US,D,20090204,000000,0.988081,1.01263,0.920469,1.00031,356805.84933868,0
+HIMX.US,D,20090205,000000,1.01263,1.01263,0.963534,0.963534,273781.11427653,0
+HIMX.US,D,20090206,000000,0.957246,1.01263,0.951217,0.988081,294389.55583428,0
+HIMX.US,D,20090209,000000,1.01263,1.0432,0.988081,1.03717,245663.07271903,0
+HIMX.US,D,20090210,000000,1.0432,1.07998,1.03089,1.03089,554847.74803333,0
+HIMX.US,D,20090211,000000,1.03089,1.09247,1.02486,1.09247,349458.79479347,0
+HIMX.US,D,20090212,000000,1.09247,1.09247,1.0432,1.07395,352263.86492324,0
+HIMX.US,D,20090213,000000,1.08618,1.12907,1.08618,1.11082,264302.39219892,0
+HIMX.US,D,20090217,000000,1.10453,1.12287,1.07395,1.07998,383637.45972739,0
+HIMX.US,D,20090218,000000,1.07395,1.11684,1.02486,1.04932,627381.33504388,0
+HIMX.US,D,20090219,000000,1.00634,1.01263,0.963534,0.988081,567152.43894201,0
+HIMX.US,D,20090220,000000,0.957246,1.10453,0.951217,1.0985,476037.58439961,0
+HIMX.US,D,20090223,000000,1.0985,1.10453,1.00031,1.00031,387032.33764935,0
+HIMX.US,D,20090224,000000,1.02486,1.10453,1.02486,1.03089,357631.34803995,0
+HIMX.US,D,20090225,000000,1.12287,1.12287,1.03089,1.06172,289833.63895131,0
+HIMX.US,D,20090226,000000,1.0985,1.0985,1.05552,1.05552,268029.32726373,0
+HIMX.US,D,20090227,000000,1.04932,1.09247,1.01263,1.01263,386818.70648053,0
+HIMX.US,D,20090302,000000,1.00634,1.01263,0.871375,0.871375,731751.77140402,0
+HIMX.US,D,20090303,000000,0.846742,0.938987,0.846742,0.889806,430689.72466087,0
+HIMX.US,D,20090304,000000,0.920469,1.0432,0.920469,1.02486,287741.44674359,0
+HIMX.US,D,20090305,000000,1.03717,1.05552,0.932871,0.957246,367531.52726039,0
+HIMX.US,D,20090306,000000,0.981879,1.0432,0.938987,0.963534,275938.32466606,0
+HIMX.US,D,20090309,000000,1.01263,1.03089,0.975764,0.975764,342550.61297552,0
+HIMX.US,D,20090310,000000,0.981879,1.0432,0.957246,1.0432,347824.05193638,0
+HIMX.US,D,20090311,000000,1.01874,1.06172,1.01874,1.02486,472994.50128283,0
+HIMX.US,D,20090312,000000,1.03089,1.11082,1.03089,1.10453,365551.95583189,0
+HIMX.US,D,20090313,000000,1.11684,1.11684,1.04932,1.07998,480645.74803582,0
+HIMX.US,D,20090316,000000,1.11082,1.11684,1.09247,1.09247,397167.04673992,0
+HIMX.US,D,20090317,000000,1.07395,1.19057,1.07395,1.16594,670794.90387359,0
+HIMX.US,D,20090318,000000,1.19651,1.44836,1.17205,1.43596,845509.20776383,0
+HIMX.US,D,20090319,000000,1.44198,1.44198,1.31942,1.33182,446288.28310191,0
+HIMX.US,D,20090320,000000,1.33182,1.41141,1.33182,1.37472,301276.83895093,0
+HIMX.US,D,20090323,000000,1.41141,1.56489,1.39918,1.55869,906426.59996958,0
+HIMX.US,D,20090324,000000,1.57101,1.7244,1.55869,1.7244,1377534.4129408,0
+HIMX.US,D,20090325,000000,1.71829,1.91466,1.68763,1.90226,1804728.2492901,0
+HIMX.US,D,20090326,000000,1.93301,2.00674,1.74904,1.82268,2062413.8804503,0
+HIMX.US,D,20090327,000000,1.78564,1.79193,1.68763,1.71829,584431.02075961,0
+HIMX.US,D,20090330,000000,1.65094,1.65094,1.28867,1.47893,1307875.5583977,0
+HIMX.US,D,20090331,000000,1.57101,1.73061,1.54663,1.71829,1699768.0051378,0
+HIMX.US,D,20090401,000000,1.71829,1.7797,1.60176,1.73061,581514.49088958,0
+HIMX.US,D,20090402,000000,1.84102,1.84102,1.74292,1.74292,935460.70126731,0
+HIMX.US,D,20090403,000000,1.7797,1.7797,1.64465,1.71829,668393.87530225,0
+HIMX.US,D,20090406,000000,1.65688,1.71829,1.59564,1.61407,664150.27789979,0
+HIMX.US,D,20090407,000000,1.59564,1.68763,1.54663,1.54663,781251.50646729,0
+HIMX.US,D,20090408,000000,1.54034,1.66308,1.53423,1.63242,577027.07530531,0
+HIMX.US,D,20090409,000000,1.63242,1.71829,1.63242,1.71829,487773.3662174,0
+HIMX.US,D,20090413,000000,1.73663,1.79193,1.71829,1.79193,639229.73764089,0
+HIMX.US,D,20090414,000000,1.7244,1.79813,1.7244,1.75498,554872.12985151,0
+HIMX.US,D,20090415,000000,1.75498,1.81656,1.74292,1.75498,2050451.6960351,0
+HIMX.US,D,20090416,000000,1.76118,1.7797,1.75498,1.77358,524784.96621616,0
+HIMX.US,D,20090417,000000,1.76747,1.77358,1.67531,1.76747,1086398.0882752,0
+HIMX.US,D,20090420,000000,1.71829,1.74904,1.59564,1.61407,601773.45972007,0
+HIMX.US,D,20090421,000000,1.55266,1.7244,1.54034,1.69383,816356.68049209,0
+HIMX.US,D,20090422,000000,1.65688,1.73061,1.65688,1.7244,329159.18959934,0
+HIMX.US,D,20090423,000000,1.73663,1.73663,1.61407,1.68763,856720.19997125,0
+HIMX.US,D,20090424,000000,1.68763,1.71217,1.62622,1.68143,488006.73504856,0
+HIMX.US,D,20090427,000000,1.67531,1.67531,1.60778,1.6201,943138.6519164,0
+HIMX.US,D,20090428,000000,1.59564,1.60176,1.54034,1.55266,564594.67011092,0
+HIMX.US,D,20090429,000000,1.53423,1.65688,1.52811,1.60176,857949.74023095,0
+HIMX.US,D,20090430,000000,1.66308,1.67531,1.62622,1.66308,629976.25712172,0
+HIMX.US,D,20090501,000000,1.66928,1.68143,1.62622,1.67531,479469.61556833,0
+HIMX.US,D,20090504,000000,1.68763,1.7797,1.68763,1.7797,1484529.9583917,0
+HIMX.US,D,20090505,000000,1.7797,1.7797,1.7244,1.74292,355542.63894911,0
+HIMX.US,D,20090506,000000,1.7797,1.81028,1.74904,1.78564,520039.79998255,0
+HIMX.US,D,20090507,000000,1.75498,1.78564,1.57721,1.66928,810967.13763512,0
+HIMX.US,D,20090508,000000,1.7797,1.7797,1.68143,1.69994,385829.50128575,0
+HIMX.US,D,20090511,000000,1.65094,1.74904,1.62622,1.65094,314247.96622322,0
+HIMX.US,D,20090512,000000,1.68143,1.68143,1.55869,1.56489,1090547.6415218,0
+HIMX.US,D,20090513,000000,1.56489,1.60778,1.55266,1.55266,443410.06751759,0
+HIMX.US,D,20090514,000000,1.55266,1.6201,1.54663,1.54663,638132.55582274,0
+HIMX.US,D,20090515,000000,1.58935,1.60176,1.5158,1.5158,765236.13503926,0
+HIMX.US,D,20090518,000000,1.5158,1.65094,1.5158,1.58935,1081613.446717,0
+HIMX.US,D,20090519,000000,1.76747,1.80407,1.62622,1.77358,3072761.5947021,0
+HIMX.US,D,20090520,000000,1.82871,2.09881,1.82268,1.89632,7159710.4595,0
+HIMX.US,D,20090521,000000,1.92078,1.93921,1.68763,1.92689,2831260.8466582,0
+HIMX.US,D,20090522,000000,1.95747,1.96376,1.85937,1.85937,888985.47269744,0
+HIMX.US,D,20090526,000000,1.89012,1.9759,1.85325,1.9759,1052422.6051595,0
+HIMX.US,D,20090527,000000,2.01897,2.01897,1.89632,1.90226,847089.38178976,0
+HIMX.US,D,20090528,000000,1.92689,1.98831,1.85325,1.98202,1121683.223339,0
+HIMX.US,D,20090529,000000,1.99442,2.22783,1.99442,2.22783,2047191.4986326,0
+HIMX.US,D,20090601,000000,2.27055,2.28907,2.00036,2.10501,3822394.5271445,0
+HIMX.US,D,20090602,000000,2.20931,2.33196,2.06203,2.09881,1165788.7713895,0
+HIMX.US,D,20090603,000000,2.09881,2.09881,1.8778,1.89012,2434332.9739443,0
+HIMX.US,D,20090604,000000,1.96376,2.00674,1.89012,1.99442,2063607.4285022,0
+HIMX.US,D,20090605,000000,2.04963,2.06806,1.92078,2.00674,1586938.2389078,0
+HIMX.US,D,20090608,000000,2.04351,2.14782,2.025,2.14179,1084267.5817818,0
+HIMX.US,D,20090609,000000,2.14782,2.22146,2.14782,2.19691,1740017.7427988,0
+HIMX.US,D,20090610,000000,2.23989,2.23989,2.05583,2.13576,1738871.7973442,0
+HIMX.US,D,20090611,000000,2.13576,2.20931,2.11724,2.16022,820948.58958284,0
+HIMX.US,D,20090612,000000,2.09269,2.18477,2.09269,2.17245,1024050.2960695,0
+HIMX.US,D,20090615,000000,2.17245,2.2032,2.12964,2.2032,1711009.1843582,0
+HIMX.US,D,20090616,000000,2.20931,2.20931,2.16022,2.16022,985560.69347342,0
+HIMX.US,D,20090617,000000,2.16022,2.17245,2.06203,2.07418,1103647.6441188,0
+HIMX.US,D,20090618,000000,1.92078,2.06806,1.91466,2.025,816961.58179077,0
+HIMX.US,D,20090619,000000,2.0312,2.08046,1.99442,2.05583,629346.97400486,0
+HIMX.US,D,20090622,000000,1.92078,2.025,1.92078,1.96376,859658.78958154,0
+HIMX.US,D,20090623,000000,1.93921,1.96376,1.78564,1.94533,1257091.7142435,0
+HIMX.US,D,20090624,000000,1.92078,1.98202,1.90226,1.94533,687092.40776915,0
+HIMX.US,D,20090625,000000,1.94533,1.99442,1.93921,1.9759,328375.48830067,0
+HIMX.US,D,20090626,000000,1.9759,2.14782,1.9759,2.12964,930291.75581294,0
+HIMX.US,D,20090629,000000,2.10501,2.22783,2.06203,2.20931,1416568.5428096,0
+HIMX.US,D,20090630,000000,2.17874,2.32602,2.11724,2.30139,1572074.6181291,0
+HIMX.US,D,20090701,000000,2.30139,2.43627,2.27684,2.36271,1682079.5765669,0
+HIMX.US,D,20090702,000000,2.41783,2.42404,2.2032,2.41783,1523424.7635852,0
+HIMX.US,D,20090706,000000,2.39337,2.39337,2.19691,2.2032,850897.58958184,0
+HIMX.US,D,20090707,000000,2.26452,2.26452,2.14782,2.15411,862286.22075029,0
+HIMX.US,D,20090708,000000,2.2951,2.2951,2.025,2.14782,1196097.6934664,0
+HIMX.US,D,20090709,000000,2.11724,2.16634,2.08667,2.11113,377287.73764968,0
+HIMX.US,D,20090710,000000,2.14782,2.16634,2.11724,2.14179,576351.35063001,0
+HIMX.US,D,20090713,000000,2.10501,2.15411,2.0374,2.12336,834975.10127068,0
+HIMX.US,D,20090714,000000,2.12336,2.19088,2.12336,2.16022,473672.54803605,0
+HIMX.US,D,20090715,000000,2.20931,2.25832,2.19088,2.22146,1151569.5272341,0
+HIMX.US,D,20090716,000000,2.20931,2.33196,2.14782,2.31965,860060.50906205,0
+HIMX.US,D,20090717,000000,2.31965,2.36271,2.2951,2.31965,553706.44673467,0
+HIMX.US,D,20090720,000000,2.31965,2.36271,2.2951,2.31353,558118.39478647,0
+HIMX.US,D,20090721,000000,2.30139,2.33816,2.28907,2.28907,557422.93244883,0
+HIMX.US,D,20090722,000000,2.27055,2.34428,2.27055,2.2951,760176.32724722,0
+HIMX.US,D,20090723,000000,2.30139,2.34428,2.27055,2.31353,896722.63633354,0
+HIMX.US,D,20090724,000000,2.30139,2.33196,2.28296,2.33196,872106.28828242,0
+HIMX.US,D,20090727,000000,2.33196,2.36271,2.33196,2.33196,1014561.1246413,0
+HIMX.US,D,20090728,000000,2.31353,2.40569,2.30742,2.36874,1352424.6233312,0
+HIMX.US,D,20090729,000000,2.36271,2.38106,2.32602,2.36271,541272.88050132,0
+HIMX.US,D,20090730,000000,2.33196,2.37503,2.32602,2.34428,736657.16101424,0
+HIMX.US,D,20090731,000000,2.34428,2.34428,2.30742,2.34428,439535.68050473,0
+HIMX.US,D,20090803,000000,2.3566,2.3566,2.32602,2.33196,498843.87271053,0
+HIMX.US,D,20090804,000000,2.34428,2.38717,2.31965,2.33196,1536826.6363121,0
+HIMX.US,D,20090805,000000,2.33196,2.35039,2.27055,2.33196,904220.62594368,0
+HIMX.US,D,20090806,000000,2.33196,2.33196,1.9759,2.05583,4177165.0751845,0
+HIMX.US,D,20090807,000000,2.06806,2.23378,2.025,2.17245,2006335.698634,0
+HIMX.US,D,20090810,000000,2.20931,2.20931,2.12964,2.17874,576486.03114949,0
+HIMX.US,D,20090811,000000,2.12964,2.19691,2.06203,2.06203,1006642.8389273,0
+HIMX.US,D,20090812,000000,2.05583,2.12964,2.00674,2.11724,482003.00258123,0
+HIMX.US,D,20090813,000000,2.13576,2.16634,2.12964,2.14782,390314.5947921,0
+HIMX.US,D,20090814,000000,2.15411,2.17874,2.12336,2.14782,614128.07530407,0
+HIMX.US,D,20090817,000000,2.12964,2.15411,2.025,2.0312,968543.34542204,0
+HIMX.US,D,20090818,000000,2.04351,2.11724,2.025,2.06806,547021.18439723,0
+HIMX.US,D,20090819,000000,2.05583,2.08046,2.04351,2.08046,492977.1428406,0
+HIMX.US,D,20090820,000000,2.05583,2.08046,2.025,2.0312,703867.09867768,0
+HIMX.US,D,20090821,000000,2.0312,2.06806,2.0312,2.05583,566009.97660438,0
+HIMX.US,D,20090824,000000,2.04351,2.06203,1.78564,1.80407,3752737.9946793,0
+HIMX.US,D,20090825,000000,1.81656,1.95136,1.81656,1.93301,3439551.2180664,0
+HIMX.US,D,20090826,000000,1.93301,1.96996,1.89632,1.96376,1415704.7298226,0
+HIMX.US,D,20090827,000000,1.9759,2.0374,1.92078,2.00036,1258347.9583993,0
+HIMX.US,D,20090828,000000,2.025,2.17874,1.99442,2.16022,2097339.0934361,0
+HIMX.US,D,20090831,000000,2.19691,2.19691,2.09881,2.14179,802436.98438866,0
+HIMX.US,D,20090901,000000,2.12964,2.17245,2.10501,2.12336,1272973.566191,0
+HIMX.US,D,20090902,000000,2.11113,2.12964,2.06203,2.10501,686693.01036657,0
+HIMX.US,D,20090903,000000,2.08046,2.17245,2.08046,2.08667,351561.43635184,0
+HIMX.US,D,20090904,000000,2.11724,2.14782,2.08046,2.08046,501329.65712603,0
+HIMX.US,D,20090908,000000,2.14782,2.14782,2.06203,2.08046,517260.27270992,0
+HIMX.US,D,20090909,000000,2.04351,2.14179,2.04351,2.10501,496723.81556775,0
+HIMX.US,D,20090910,000000,2.09881,2.13576,2.08667,2.13576,350351.63375448,0
+HIMX.US,D,20090911,000000,2.12964,2.14782,2.11724,2.14782,400015.07531125,0
+HIMX.US,D,20090914,000000,2.09881,2.11724,2.05583,2.08667,421383.99738846,0
+HIMX.US,D,20090915,000000,2.08667,2.11724,2.0312,2.0312,744114.51426074,0
+HIMX.US,D,20090916,000000,2.025,2.08667,2.025,2.04963,690546.49867813,0
+HIMX.US,D,20090917,000000,2.04963,2.08046,2.025,2.025,404590.72985655,0
+HIMX.US,D,20090918,000000,2.04351,2.05583,2.025,2.05583,328326.72466431,0
+HIMX.US,D,20090921,000000,2.025,2.06203,1.99442,2.025,353777.85972839,0
+HIMX.US,D,20090922,000000,2.0312,2.06806,2.0312,2.06806,232718.64934284,0
+HIMX.US,D,20090923,000000,2.06806,2.08046,2.04351,2.04963,285610.94025016,0
+HIMX.US,D,20090924,000000,2.04963,2.05583,2.025,2.025,513679.62855419,0
+HIMX.US,D,20090925,000000,2.025,2.05583,1.98202,2.0312,368748.29609152,0
+HIMX.US,D,20090928,000000,2.0312,2.04963,1.99442,1.99442,418668.32725868,0
+HIMX.US,D,20090929,000000,1.99442,2.0374,1.99442,2.01285,294171.28050961,0
+HIMX.US,D,20090930,000000,2.025,2.06806,2.01897,2.04351,284795.89089953,0
+HIMX.US,D,20091001,000000,2.025,2.0374,1.87169,1.89012,812120.0493234,0
+HIMX.US,D,20091002,000000,1.85937,1.90226,1.82871,1.87169,2195222.8051211,0
+HIMX.US,D,20091005,000000,1.87169,1.96996,1.87169,1.95136,762555.29607831,0
+HIMX.US,D,20091006,000000,1.96376,2.01285,1.95747,1.95747,744837.84153345,0
+HIMX.US,D,20091007,000000,1.93921,1.98831,1.93301,1.93301,514205.57920352,0
+HIMX.US,D,20091008,000000,1.93301,1.95747,1.87169,1.92689,629590.79218666,0
+HIMX.US,D,20091009,000000,1.92078,1.94533,1.89632,1.90226,627554.32984907,0
+HIMX.US,D,20091012,000000,1.98202,1.98831,1.89012,1.89632,351580.01297522,0
+HIMX.US,D,20091013,000000,1.91466,1.94533,1.8778,1.8778,456096.74024444,0
+HIMX.US,D,20091014,000000,1.90226,1.90846,1.87169,1.89632,728831.7584171,0
+HIMX.US,D,20091015,000000,1.8778,1.90226,1.87169,1.88383,558738.38959164,0
+HIMX.US,D,20091016,000000,1.88383,1.88383,1.83474,1.83474,913544.92983947,0
+HIMX.US,D,20091019,000000,1.83474,1.84722,1.78564,1.84722,1080459.3739897,0
+HIMX.US,D,20091020,000000,1.85325,1.87169,1.81656,1.84722,409642.41037586,0
+HIMX.US,D,20091021,000000,1.84102,1.86557,1.82268,1.84102,447249.62336161,0
+HIMX.US,D,20091022,000000,1.81028,1.84102,1.79193,1.82268,648080.33764059,0
+HIMX.US,D,20091023,000000,1.82268,1.85325,1.7797,1.7797,645308.93764068,0
+HIMX.US,D,20091026,000000,1.82871,1.82871,1.7797,1.7797,677945.74283439,0
+HIMX.US,D,20091027,000000,1.84102,1.84102,1.7797,1.79813,367302.80258508,0
+HIMX.US,D,20091028,000000,1.77358,1.78564,1.75498,1.7797,1242413.8596986,0
+HIMX.US,D,20091029,000000,1.79193,1.79193,1.68143,1.71217,1413209.6570954,0
+HIMX.US,D,20091030,000000,1.69383,1.69994,1.61407,1.6201,1269125.8830743,0
+HIMX.US,D,20091102,000000,1.58935,1.66308,1.58332,1.64465,1137186.5765852,0
+HIMX.US,D,20091103,000000,1.56489,1.56489,1.5096,1.52811,1396868.0337194,0
+HIMX.US,D,20091104,000000,1.57721,1.58935,1.5096,1.5158,1016986.5350308,0
+HIMX.US,D,20091105,000000,1.50365,1.53423,1.49125,1.5158,1057741.3246398,0
+HIMX.US,D,20091106,000000,1.5158,1.52811,1.47893,1.49125,877066.24672381,0
+HIMX.US,D,20091109,000000,1.522,1.522,1.49745,1.5096,1251168.0934645,0
+HIMX.US,D,20091110,000000,1.522,1.52811,1.4605,1.47282,946265.32983838,0
+HIMX.US,D,20091111,000000,1.45447,1.50365,1.45447,1.47282,1546760.4856624,0
+HIMX.US,D,20091112,000000,1.4667,1.50365,1.32554,1.33785,1357890.7947596,0
+HIMX.US,D,20091113,000000,1.33785,1.49745,1.33785,1.49125,1185760.9635966,0
+HIMX.US,D,20091116,000000,1.53423,1.62622,1.48514,1.5096,4620637.838806,0
+HIMX.US,D,20091117,000000,1.5096,1.55869,1.4667,1.48514,805415.04932362,0
+HIMX.US,D,20091118,000000,1.45447,1.48514,1.40538,1.41141,1059403.932432,0
+HIMX.US,D,20091119,000000,1.4605,1.47282,1.38083,1.40538,1617356.298647,0
+HIMX.US,D,20091120,000000,1.42372,1.42372,1.38083,1.39918,985749.94282406,0
+HIMX.US,D,20091123,000000,1.41141,1.50365,1.41141,1.49745,657689.09608183,0
+HIMX.US,D,20091124,000000,1.4667,1.55869,1.4667,1.5158,637334.92205654,0
+HIMX.US,D,20091125,000000,1.53423,1.55266,1.50365,1.54663,375633.25713025,0
+HIMX.US,D,20091127,000000,1.50365,1.6201,1.49745,1.58332,455028.58440032,0
+HIMX.US,D,20091130,000000,1.6201,1.62622,1.58332,1.60176,525568.66751483,0
+HIMX.US,D,20091201,000000,1.61407,1.68763,1.59564,1.68763,626161.08309587,0
+HIMX.US,D,20091202,000000,1.68763,1.75498,1.68143,1.75498,988638.60775903,0
+HIMX.US,D,20091203,000000,1.76118,1.79813,1.74904,1.76747,990685.51944728,0
+HIMX.US,D,20091204,000000,1.79813,1.79813,1.74292,1.77358,490901.20517833,0
+HIMX.US,D,20091207,000000,1.78564,1.80407,1.74904,1.75498,270584.77401689,0
+HIMX.US,D,20091208,000000,1.74904,1.75498,1.70597,1.75498,485401.36362007,0
+HIMX.US,D,20091209,000000,1.78564,1.79193,1.57721,1.76118,534848.8519301,0
+HIMX.US,D,20091210,000000,1.7797,1.7797,1.74904,1.76118,760256.43893553,0
+HIMX.US,D,20091211,000000,1.7797,1.83474,1.76118,1.83474,675551.68049681,0
+HIMX.US,D,20091214,000000,1.84102,1.84102,1.7797,1.80407,636760.20777084,0
+HIMX.US,D,20091215,000000,1.80407,1.85937,1.7797,1.85937,543118.93244931,0
+HIMX.US,D,20091216,000000,1.84102,1.86557,1.83474,1.84722,494117.2831003,0
+HIMX.US,D,20091217,000000,1.84102,1.86557,1.83474,1.84722,447863.81297198,0
+HIMX.US,D,20091218,000000,1.86557,1.87169,1.84722,1.85937,303214.61297684,0
+HIMX.US,D,20091221,000000,1.87169,1.95747,1.87169,1.93301,992313.2960706,0
+HIMX.US,D,20091222,000000,1.96376,1.98831,1.89012,1.9759,758229.26490962,0
+HIMX.US,D,20091223,000000,1.98831,1.98831,1.93301,1.96376,333524.6960927,0
+HIMX.US,D,20091224,000000,1.96376,1.96376,1.93301,1.95136,178527.15583816,0
+HIMX.US,D,20091228,000000,1.95136,1.96376,1.93301,1.93921,303406.1844054,0
+HIMX.US,D,20091229,000000,1.93921,1.9759,1.84102,1.84102,528616.39478746,0
+HIMX.US,D,20091230,000000,1.84102,1.84722,1.69383,1.73663,1968512.5324015,0
+HIMX.US,D,20091231,000000,1.73663,1.79193,1.69994,1.69994,893873.44672325,0
+HIMX.US,D,20100104,000000,1.76118,1.93921,1.71829,1.93921,1183528.2856746,0
+HIMX.US,D,20100105,000000,1.95747,1.95747,1.90226,1.94533,384378.2025845,0
+HIMX.US,D,20100106,000000,1.93921,1.94533,1.92078,1.93921,219831.11687574,0
+HIMX.US,D,20100107,000000,1.92078,1.92689,1.89012,1.89632,588588.70127895,0
+HIMX.US,D,20100108,000000,1.87169,1.89012,1.85325,1.89012,349585.34804022,0
+HIMX.US,D,20100111,000000,1.87169,1.89632,1.87169,1.89012,217924.69090178,0
+HIMX.US,D,20100112,000000,1.85325,1.88383,1.85325,1.87169,192997.18440911,0
+HIMX.US,D,20100113,000000,1.85325,1.89632,1.85325,1.87169,308402.13505459,0
+HIMX.US,D,20100114,000000,1.8778,1.92689,1.87169,1.90226,401941.23894755,0
+HIMX.US,D,20100115,000000,1.92689,1.96376,1.89632,1.93921,591141.82595419,0
+HIMX.US,D,20100119,000000,1.93301,1.96376,1.91466,1.92689,341307.14024829,0
+HIMX.US,D,20100120,000000,1.93301,1.94533,1.87169,1.90846,625672.28569329,0
+HIMX.US,D,20100121,000000,1.89012,1.90846,1.86557,1.86557,275440.2389518,0
+HIMX.US,D,20100122,000000,1.86557,1.86557,1.83474,1.84102,537505.30907287,0
+HIMX.US,D,20100125,000000,1.91466,1.92078,1.7797,1.79193,609610.47270682,0
+HIMX.US,D,20100126,000000,1.7797,1.84722,1.77358,1.7797,639028.87790063,0
+HIMX.US,D,20100127,000000,1.7797,1.83474,1.7797,1.83474,144836.12726787,0
+HIMX.US,D,20100128,000000,1.84102,1.84102,1.80407,1.80407,231424.09090133,0
+HIMX.US,D,20100129,000000,1.78564,1.84102,1.78564,1.82268,196906.4025908,0
+HIMX.US,D,20100201,000000,1.81028,1.83474,1.80407,1.82871,143093.40778741,0
+HIMX.US,D,20100202,000000,1.81028,1.83474,1.80407,1.82871,375102.66232508,0
+HIMX.US,D,20100203,000000,1.82871,1.84102,1.78564,1.81656,289065.03115913,0
+HIMX.US,D,20100204,000000,1.79813,1.81656,1.70597,1.70597,608033.78179778,0
+HIMX.US,D,20100205,000000,1.7244,1.73663,1.69383,1.69383,545865.95063103,0
+HIMX.US,D,20100208,000000,1.71217,1.91466,1.66928,1.81028,970896.77139599,0
+HIMX.US,D,20100209,000000,1.87169,1.8778,1.74904,1.79813,511753.46491789,0
+HIMX.US,D,20100210,000000,1.78564,1.85937,1.7797,1.82871,373395.9350524,0
+HIMX.US,D,20100211,000000,1.85325,1.85937,1.82268,1.85937,256950.69349787,0
+HIMX.US,D,20100212,000000,1.85937,1.85937,1.80407,1.81656,174763.0675266,0
+HIMX.US,D,20100216,000000,1.84102,1.84102,1.81656,1.84102,323688.37401511,0
+HIMX.US,D,20100217,000000,1.84102,1.84722,1.82871,1.84722,348060.90388442,0
+HIMX.US,D,20100218,000000,1.84102,1.84722,1.7797,1.81028,576256.14543521,0
+HIMX.US,D,20100219,000000,1.7797,1.81656,1.74904,1.7797,1069522.3869771,0
+HIMX.US,D,20100222,000000,1.80407,1.81656,1.74292,1.77358,529953.91167053,0
+HIMX.US,D,20100223,000000,1.74904,1.78564,1.74292,1.7797,419376.56102489,0
+HIMX.US,D,20100224,000000,1.71829,1.79813,1.68763,1.76747,317129.66492442,0
+HIMX.US,D,20100225,000000,1.73061,1.75498,1.70597,1.7244,641731.77660184,0
+HIMX.US,D,20100226,000000,1.73663,1.79813,1.73663,1.79813,414806.71167439,0
+HIMX.US,D,20100301,000000,1.81656,1.84102,1.81028,1.84102,720769.50387192,0
+HIMX.US,D,20100302,000000,1.81028,1.87169,1.81028,1.84722,667754.14283473,0
+HIMX.US,D,20100303,000000,1.87169,1.8778,1.84722,1.86557,387280.799987,0
+HIMX.US,D,20100304,000000,1.87169,1.8778,1.84102,1.84722,299999.69609383,0
+HIMX.US,D,20100305,000000,1.84102,1.87169,1.81028,1.85937,576951.60777285,0
+HIMX.US,D,20100308,000000,1.85325,1.85937,1.83474,1.84102,312169.70648303,0
+HIMX.US,D,20100309,000000,1.84102,1.87169,1.83474,1.85325,352429.89349467,0
+HIMX.US,D,20100310,000000,1.84102,1.87169,1.84102,1.87169,338449.82336527,0
+HIMX.US,D,20100311,000000,1.86557,1.87169,1.85325,1.85937,472783.19219193,0
+HIMX.US,D,20100312,000000,1.87169,1.87169,1.85937,1.85937,507342.67790505,0
+HIMX.US,D,20100315,000000,1.87169,1.87169,1.82871,1.84102,413988.17920689,0
+HIMX.US,D,20100316,000000,1.84722,1.85937,1.82871,1.84102,362141.98440343,0
+HIMX.US,D,20100317,000000,1.84102,1.85325,1.7797,1.84722,773629.28568833,0
+HIMX.US,D,20100318,000000,1.83474,1.84722,1.81656,1.83474,452502.16362118,0
+HIMX.US,D,20100319,000000,1.81656,1.87169,1.81028,1.87169,373025.56362385,0
+HIMX.US,D,20100322,000000,1.87169,1.87169,1.84102,1.86557,148193.85194308,0
+HIMX.US,D,20100323,000000,1.86557,1.87169,1.85325,1.85937,251002.69090067,0
+HIMX.US,D,20100324,000000,1.87169,1.8778,1.85937,1.87169,410162.55583039,0
+HIMX.US,D,20100325,000000,1.86557,1.88383,1.85937,1.85937,544970.7895921,0
+HIMX.US,D,20100326,000000,1.87169,1.90226,1.86557,1.87169,403892.94544099,0
+HIMX.US,D,20100329,000000,1.89012,1.90226,1.86557,1.89012,324003.01557354,0
+HIMX.US,D,20100330,000000,1.89012,1.95747,1.88383,1.93301,577683.06231828,0
+HIMX.US,D,20100331,000000,1.92078,1.92689,1.90846,1.91466,290662.62076947,0
+HIMX.US,D,20100401,000000,1.92078,1.93301,1.89632,1.89632,359361.29609184,0
+HIMX.US,D,20100405,000000,1.89632,1.93921,1.89012,1.92689,298781.76622374,0
+HIMX.US,D,20100406,000000,1.91466,1.94533,1.91466,1.93301,395728.51946724,0
+HIMX.US,D,20100407,000000,1.93301,1.94533,1.87169,1.92078,664280.31426342,0
+HIMX.US,D,20100408,000000,1.93301,1.93921,1.8778,1.93301,486129.33504862,0
+HIMX.US,D,20100409,000000,1.92689,1.95747,1.84722,1.95136,281879.3610295,0
+HIMX.US,D,20100412,000000,1.92078,1.9759,1.92078,1.96376,742911.67789715,0
+HIMX.US,D,20100413,000000,1.9759,1.9759,1.92078,1.96376,409839.78699923,0
+HIMX.US,D,20100414,000000,1.98202,1.99442,1.96376,1.99442,425341.97920651,0
+HIMX.US,D,20100415,000000,1.99442,2.01285,1.95747,1.96996,404010.21037605,0
+HIMX.US,D,20100416,000000,1.96376,1.99442,1.93301,1.9759,371019.28829924,0
+HIMX.US,D,20100419,000000,1.94533,1.94533,1.92078,1.93301,260890.09869254,0
+HIMX.US,D,20100420,000000,1.93301,1.94533,1.91466,1.94533,592532.75062947,0
+HIMX.US,D,20100421,000000,1.92078,1.93921,1.91466,1.93301,371140.03635118,0
+HIMX.US,D,20100422,000000,1.93301,1.93301,1.90226,1.93301,375692.47011726,0
+HIMX.US,D,20100423,000000,1.91466,1.96376,1.90226,1.95747,435698.44673863,0
+HIMX.US,D,20100426,000000,1.95136,1.98831,1.93301,1.9759,429025.95582976,0
+HIMX.US,D,20100427,000000,1.98831,1.98831,1.93921,1.95747,294699.55323686,0
+HIMX.US,D,20100428,000000,1.9759,1.9759,1.92689,1.94533,426513.46751815,0
+HIMX.US,D,20100429,000000,1.94533,1.95747,1.92078,1.95136,277015.76882187,0
+HIMX.US,D,20100430,000000,1.96376,1.96376,1.91466,1.92078,656615.1350429,0
+HIMX.US,D,20100503,000000,1.91466,1.92078,1.88383,1.91466,427384.24673891,0
+HIMX.US,D,20100504,000000,1.89012,1.90226,1.85325,1.86557,667296.6934841,0
+HIMX.US,D,20100505,000000,1.89632,1.89632,1.82871,1.85937,727197.01556001,0
+HIMX.US,D,20100506,000000,1.85937,1.85937,1.63845,1.74904,2261359.0674566,0
+HIMX.US,D,20100507,000000,1.74904,1.79813,1.63242,1.73061,591274.18439574,0
+HIMX.US,D,20100510,000000,1.82871,1.82871,1.74292,1.76747,524883.65452784,0
+HIMX.US,D,20100511,000000,1.7797,1.79193,1.74904,1.76747,321820.26232686,0
+HIMX.US,D,20100512,000000,1.74292,1.79193,1.71829,1.75498,505623.17920381,0
+HIMX.US,D,20100513,000000,1.75498,1.76118,1.69994,1.71829,581066.32985063,0
+HIMX.US,D,20100514,000000,1.71217,1.74904,1.69994,1.74904,318976.87791137,0
+HIMX.US,D,20100517,000000,1.73061,1.73061,1.71829,1.71829,556920.20257871,0
+HIMX.US,D,20100518,000000,1.7244,1.73061,1.68763,1.70597,604431.0779018,0
+HIMX.US,D,20100519,000000,1.71217,1.71829,1.64465,1.69994,530064.21037182,0
+HIMX.US,D,20100520,000000,1.69994,1.7244,1.65688,1.68763,1917273.5609746,0
+HIMX.US,D,20100521,000000,1.70597,1.73061,1.66928,1.70597,740408.47789723,0
+HIMX.US,D,20100524,000000,1.89012,1.9759,1.82871,1.88383,5715958.5114965,0
+HIMX.US,D,20100525,000000,1.86557,1.95747,1.79193,1.92078,1821224.290848,0
+HIMX.US,D,20100526,000000,1.96376,1.96376,1.84722,1.86557,954984.73243549,0
+HIMX.US,D,20100527,000000,1.89012,1.92078,1.84722,1.91466,721114.33244333,0
+HIMX.US,D,20100528,000000,1.91466,1.91466,1.84722,1.87169,328007.43895003,0
+HIMX.US,D,20100601,000000,1.84102,1.89012,1.84102,1.84722,274380.2103804,0
+HIMX.US,D,20100602,000000,1.84102,1.86557,1.81028,1.85937,366001.2779098,0
+HIMX.US,D,20100603,000000,1.84102,1.85325,1.82268,1.85325,264070.18440672,0
+HIMX.US,D,20100604,000000,1.85325,1.91466,1.84722,1.87169,772346.33763642,0
+HIMX.US,D,20100607,000000,1.85325,1.87169,1.81028,1.81028,554782.72985151,0
+HIMX.US,D,20100608,000000,1.81028,1.86557,1.79813,1.82268,913341.7480213,0
+HIMX.US,D,20100609,000000,1.83474,1.85325,1.81656,1.82268,293512.97141872,0
+HIMX.US,D,20100610,000000,1.82268,1.85325,1.81028,1.85325,332946.49869013,0
+HIMX.US,D,20100611,000000,1.84102,1.86557,1.81656,1.84722,337451.32985881,0
+HIMX.US,D,20100614,000000,1.84102,1.86557,1.82268,1.84722,241665.61557631,0
+HIMX.US,D,20100615,000000,1.84102,1.91466,1.83474,1.90846,681991.96361348,0
+HIMX.US,D,20100616,000000,1.91466,1.91466,1.85325,1.88383,285984.7947956,0
+HIMX.US,D,20100617,000000,1.93301,1.93301,1.8778,1.89012,285398.47012029,0
+HIMX.US,D,20100618,000000,1.90226,1.90226,1.87169,1.88383,206381.64155152,0
+HIMX.US,D,20100621,000000,1.92078,1.92078,1.85937,1.90846,201274.23116208,0
+HIMX.US,D,20100622,000000,1.90226,1.90226,1.85937,1.86557,199457.20518811,0
+HIMX.US,D,20100623,000000,1.87169,1.90226,1.84722,1.88383,190860.87272087,0
+HIMX.US,D,20100624,000000,1.88383,1.89012,1.84102,1.84102,315003.80258683,0
+HIMX.US,D,20100625,000000,1.85325,1.86557,1.84102,1.85325,406424.01037597,0
+HIMX.US,D,20100628,000000,1.85325,1.85937,1.83474,1.83474,237402.28051151,0
+HIMX.US,D,20100629,000000,1.82871,1.85937,1.82871,1.82871,318679.65193736,0
+HIMX.US,D,20100630,000000,1.82897,1.84275,1.78762,1.78762,469806.28829592,0
+HIMX.US,D,20100701,000000,1.78564,1.79193,1.7244,1.73061,557628.43634492,0
+HIMX.US,D,20100702,000000,1.73663,1.79193,1.73663,1.76747,128837.01038529,0
+HIMX.US,D,20100706,000000,1.7797,1.79813,1.74904,1.75498,143201.38441078,0
+HIMX.US,D,20100707,000000,1.74904,1.7797,1.73663,1.77358,361456.97141644,0
+HIMX.US,D,20100708,000000,1.76118,1.79193,1.76118,1.7797,404521.06751889,0
+HIMX.US,D,20100709,000000,1.79193,1.79193,1.7797,1.79193,334022.78180697,0
+HIMX.US,D,20100712,000000,1.79193,1.81656,1.78564,1.79193,145915.8935016,0
+HIMX.US,D,20100713,000000,1.78564,1.82871,1.78564,1.82871,158268.18700768,0
+HIMX.US,D,20100714,000000,1.84102,1.85325,1.81028,1.81656,337032.19479388,0
+HIMX.US,D,20100715,000000,1.81656,1.85937,1.81656,1.84722,262272.8960951,0
+HIMX.US,D,20100716,000000,1.84102,1.84722,1.82871,1.84722,137616.78700837,0
+HIMX.US,D,20100719,000000,1.85325,1.85325,1.79813,1.82268,425047.07531041,0
+HIMX.US,D,20100720,000000,1.79813,1.84102,1.79813,1.84102,196720.63635703,0
+HIMX.US,D,20100721,000000,1.84102,1.84722,1.82871,1.82871,226788.06233005,0
+HIMX.US,D,20100722,000000,1.82871,1.85937,1.81028,1.84722,463242.93504939,0
+HIMX.US,D,20100723,000000,1.84102,1.84102,1.82871,1.84102,190312.86233128,0
+HIMX.US,D,20100726,000000,1.84102,1.88383,1.83474,1.88383,924348.39737158,0
+HIMX.US,D,20100727,000000,1.88383,1.88383,1.84722,1.86557,360972.8181697,0
+HIMX.US,D,20100728,000000,1.87169,1.88383,1.85325,1.86557,406723.55842791,0
+HIMX.US,D,20100729,000000,1.88383,1.88383,1.85325,1.85325,501251.86751565,0
+HIMX.US,D,20100730,000000,1.85937,1.88383,1.85937,1.8778,483563.43894481,0
+HIMX.US,D,20100802,000000,1.89012,1.90226,1.87169,1.90226,454726.71427046,0
+HIMX.US,D,20100803,000000,1.90226,1.90226,1.87169,1.88383,826626.07010213,0
+HIMX.US,D,20100804,000000,1.74904,1.82268,1.74904,1.76747,665386.78439326,0
+HIMX.US,D,20100805,000000,1.7797,1.7797,1.73061,1.77358,522388.58180065,0
+HIMX.US,D,20100806,000000,1.76747,1.76747,1.68763,1.70597,523337.15063179,0
+HIMX.US,D,20100809,000000,1.68763,1.7244,1.64465,1.70597,791957.44672667,0
+HIMX.US,D,20100810,000000,1.64465,1.64465,1.47282,1.522,1942358.968766,0
+HIMX.US,D,20100811,000000,1.5096,1.61407,1.48514,1.5158,795888.72464862,0
+HIMX.US,D,20100812,000000,1.50365,1.58332,1.47282,1.49745,589900.67530488,0
+HIMX.US,D,20100813,000000,1.47893,1.49745,1.45447,1.48514,475570.84673729,0
+HIMX.US,D,20100816,000000,1.4667,1.48514,1.42984,1.4605,595691.93764235,0
+HIMX.US,D,20100817,000000,1.42984,1.47282,1.42984,1.47282,985589.71944745,0
+HIMX.US,D,20100818,000000,1.4667,1.47282,1.41141,1.4667,508167.01556736,0
+HIMX.US,D,20100819,000000,1.44836,1.4667,1.42984,1.43596,376117.41037699,0
+HIMX.US,D,20100820,000000,1.4667,1.4667,1.41761,1.42372,418339.75323272,0
+HIMX.US,D,20100823,000000,1.4605,1.49125,1.43596,1.47893,552786.90387755,0
+HIMX.US,D,20100824,000000,1.48514,1.49125,1.45447,1.48514,325337.04933973,0
+HIMX.US,D,20100825,000000,1.42984,1.49125,1.42984,1.47893,224780.62596648,0
+HIMX.US,D,20100826,000000,1.47282,1.48514,1.42984,1.47893,277225.91687381,0
+HIMX.US,D,20100827,000000,1.4605,1.49125,1.4605,1.47282,169179.63116315,0
+HIMX.US,D,20100830,000000,1.47282,1.48514,1.4605,1.47282,140115.34285244,0
+HIMX.US,D,20100831,000000,1.47893,1.48514,1.4605,1.48514,243846.04674506,0
+HIMX.US,D,20100901,000000,1.48514,1.49125,1.4667,1.47282,321662.36102817,0
+HIMX.US,D,20100902,000000,1.4605,1.49125,1.44836,1.47893,226759.03635603,0
+HIMX.US,D,20100903,000000,1.48514,1.50365,1.48514,1.50365,312753.70908041,0
+HIMX.US,D,20100907,000000,1.50365,1.50365,1.48514,1.49745,248175.56103063,0
+HIMX.US,D,20100908,000000,1.48514,1.49125,1.47282,1.47282,117181.34025581,0
+HIMX.US,D,20100909,000000,1.47282,1.49125,1.47282,1.48514,338855.02596266,0
+HIMX.US,D,20100910,000000,1.48514,1.49745,1.47893,1.48514,151589.890904,0
+HIMX.US,D,20100913,000000,1.47893,1.50365,1.47893,1.50365,356870.86752049,0
+HIMX.US,D,20100914,000000,1.49745,1.57101,1.49125,1.55266,529388.48569652,0
+HIMX.US,D,20100915,000000,1.55266,1.61407,1.52811,1.56489,488984.32985372,0
+HIMX.US,D,20100916,000000,1.56489,1.56489,1.52811,1.52811,166763.50908531,0
+HIMX.US,D,20100917,000000,1.5158,1.55266,1.4605,1.4605,743153.17400104,0
+HIMX.US,D,20100920,000000,1.4605,1.5096,1.4605,1.5096,369180.20258501,0
+HIMX.US,D,20100921,000000,1.50365,1.50365,1.47893,1.47893,129934.19220343,0
+HIMX.US,D,20100922,000000,1.49125,1.50365,1.47893,1.49745,111147.42077549,0
+HIMX.US,D,20100923,000000,1.49745,1.5158,1.47893,1.5096,175370.29090321,0
+HIMX.US,D,20100924,000000,1.49745,1.522,1.47893,1.522,264801.63895215,0
+HIMX.US,D,20100927,000000,1.522,1.52811,1.47282,1.5158,208362.37401898,0
+HIMX.US,D,20100928,000000,1.50365,1.5158,1.49125,1.5158,134706.06233314,0
+HIMX.US,D,20100929,000000,1.49745,1.54663,1.48514,1.5158,356580.60778024,0
+HIMX.US,D,20100930,000000,1.522,1.522,1.50365,1.522,123113.08830756,0
+HIMX.US,D,20101001,000000,1.5158,1.53423,1.50365,1.52811,208822.14544754,0
+HIMX.US,D,20101004,000000,1.52811,1.52811,1.47282,1.47893,513568.16881394,0
+HIMX.US,D,20101005,000000,1.47282,1.49125,1.4667,1.47893,319621.25453473,0
+HIMX.US,D,20101006,000000,1.4667,1.47893,1.45447,1.47282,242385.45973213,0
+HIMX.US,D,20101007,000000,1.42372,1.45447,1.31942,1.42372,855228.26490637,0
+HIMX.US,D,20101008,000000,1.42372,1.42372,1.41141,1.41761,331992.12466418,0
+HIMX.US,D,20101011,000000,1.41141,1.44836,1.41141,1.42984,421067.0337521,0
+HIMX.US,D,20101012,000000,1.44198,1.4605,1.43596,1.4605,215310.03116161,0
+HIMX.US,D,20101013,000000,1.4605,1.47282,1.44836,1.4605,425835.42076493,0
+HIMX.US,D,20101014,000000,1.4667,1.47282,1.4605,1.47282,224613.4363561,0
+HIMX.US,D,20101015,000000,1.47282,1.47282,1.44836,1.47282,371217.82596157,0
+HIMX.US,D,20101018,000000,1.47282,1.47282,1.44836,1.4667,149455.90129369,0
+HIMX.US,D,20101019,000000,1.44198,1.44836,1.41761,1.44198,199177.39479851,0
+HIMX.US,D,20101020,000000,1.42372,1.4605,1.41141,1.42372,411272.50907711,0
+HIMX.US,D,20101021,000000,1.41761,1.42984,1.39298,1.39298,603249.1402395,0
+HIMX.US,D,20101022,000000,1.38083,1.41761,1.38083,1.41761,357811.3090789,0
+HIMX.US,D,20101025,000000,1.41761,1.45447,1.40538,1.42372,328275.63895002,0
+HIMX.US,D,20101026,000000,1.42372,1.44198,1.41761,1.42984,199221.51427903,0
+HIMX.US,D,20101027,000000,1.42984,1.4667,1.42984,1.4667,231693.45194028,0
+HIMX.US,D,20101028,000000,1.4667,1.4667,1.44836,1.4667,235834.87791416,0
+HIMX.US,D,20101029,000000,1.46446,1.46446,1.4164,1.43018,353697.74804008,0
+HIMX.US,D,20101101,000000,1.42984,1.42984,1.41141,1.42372,265153.43375734,0
+HIMX.US,D,20101102,000000,1.42372,1.42984,1.39918,1.41141,505314.34284019,0
+HIMX.US,D,20101103,000000,1.41141,1.44198,1.41141,1.41761,448594.10647845,0
+HIMX.US,D,20101104,000000,1.42984,1.4605,1.42984,1.4605,300835.64414575,0
+HIMX.US,D,20101105,000000,1.4605,1.47282,1.44198,1.4667,238297.44155045,0
+HIMX.US,D,20101108,000000,1.44198,1.4605,1.42372,1.4605,361915.58180604,0
+HIMX.US,D,20101109,000000,1.43596,1.44198,1.41141,1.42372,618892.97920001,0
+HIMX.US,D,20101110,000000,1.41141,1.41761,1.36223,1.40538,603209.66491482,0
+HIMX.US,D,20101111,000000,1.38686,1.39298,1.35008,1.37472,422612.3766092,0
+HIMX.US,D,20101112,000000,1.35637,1.36843,1.35008,1.35008,298505.43895102,0
+HIMX.US,D,20101115,000000,1.35008,1.38686,1.35008,1.36223,184594.74544835,0
+HIMX.US,D,20101116,000000,1.36223,1.37472,1.35008,1.36223,293528.06492522,0
+HIMX.US,D,20101117,000000,1.36843,1.38083,1.36843,1.37472,75058.846750728,0
+HIMX.US,D,20101118,000000,1.38083,1.38083,1.33182,1.33182,839203.60516664,0
+HIMX.US,D,20101119,000000,1.33182,1.36223,1.33182,1.35008,218313.63895371,0
+HIMX.US,D,20101122,000000,1.35008,1.36223,1.33785,1.35008,194628.44414931,0
+HIMX.US,D,20101123,000000,1.35008,1.35008,1.33785,1.35008,223188.84155095,0
+HIMX.US,D,20101124,000000,1.34388,1.34388,1.32554,1.32554,251512.38700455,0
+HIMX.US,D,20101126,000000,1.31942,1.34388,1.31942,1.32554,206172.65453854,0
+HIMX.US,D,20101129,000000,1.31942,1.32554,1.27024,1.28867,727307.31426131,0
+HIMX.US,D,20101130,000000,1.28867,1.30099,1.2519,1.27644,934248.57659203,0
+HIMX.US,D,20101201,000000,1.27644,1.30099,1.25818,1.27024,563961.90387718,0
+HIMX.US,D,20101202,000000,1.26413,1.30719,1.26413,1.30719,436749.18699833,0
+HIMX.US,D,20101203,000000,1.31942,1.33182,1.29487,1.30099,505112.32206097,0
+HIMX.US,D,20101206,000000,1.30099,1.31942,1.28264,1.28867,486296.52465901,0
+HIMX.US,D,20101207,000000,1.28867,1.30099,1.28264,1.28867,574239.42075995,0
+HIMX.US,D,20101208,000000,1.28867,1.30099,1.27644,1.27644,500021.16621699,0
+HIMX.US,D,20101209,000000,1.27644,1.29487,1.27644,1.27644,496720.33245086,0
+HIMX.US,D,20101210,000000,1.27644,1.29487,1.27644,1.28867,552234.24933212,0
+HIMX.US,D,20101213,000000,1.28867,1.29487,1.27644,1.28867,851444.43893247,0
+HIMX.US,D,20101214,000000,1.28867,1.29487,1.22735,1.22735,2646504.7167943,0
+HIMX.US,D,20101215,000000,1.28264,1.28867,1.23355,1.28264,902133.0778918,0
+HIMX.US,D,20101216,000000,1.28867,1.28867,1.24569,1.26413,331647.29609277,0
+HIMX.US,D,20101217,000000,1.2519,1.2519,1.23355,1.23975,421424.63375209,0
+HIMX.US,D,20101220,000000,1.24569,1.25818,1.23975,1.2519,474763.92465939,0
+HIMX.US,D,20101221,000000,1.24569,1.26413,1.23975,1.2519,1339085.4467083,0
+HIMX.US,D,20101222,000000,1.24569,1.25818,1.24569,1.24569,372270.8882992,0
+HIMX.US,D,20101223,000000,1.2519,1.25818,1.24569,1.24569,341470.84674179,0
+HIMX.US,D,20101227,000000,1.24569,1.2519,1.23355,1.23355,472084.24673741,0
+HIMX.US,D,20101228,000000,1.23975,1.25818,1.23975,1.25818,470378.6805037,0
+HIMX.US,D,20101229,000000,1.23975,1.28867,1.23975,1.28867,654447.47530271,0
+HIMX.US,D,20101230,000000,1.28867,1.33182,1.27024,1.33182,1514014.5428063,0
+HIMX.US,D,20101231,000000,1.36843,1.45447,1.35637,1.44836,1325533.7999555,0
+HIMX.US,D,20110103,000000,1.47282,1.5158,1.45447,1.47282,1169649.2259348,0
+HIMX.US,D,20110104,000000,1.5158,1.58935,1.5096,1.57721,1692937.6129302,0
+HIMX.US,D,20110105,000000,1.58332,1.59564,1.54034,1.54034,775241.96880515,0
+HIMX.US,D,20110106,000000,1.59564,1.60778,1.57101,1.60778,968580.4986688,0
+HIMX.US,D,20110107,000000,1.61407,1.62622,1.59564,1.61407,598155.66231759,0
+HIMX.US,D,20110110,000000,1.63242,1.63242,1.60176,1.60778,482182.96362018,0
+HIMX.US,D,20110111,000000,1.60778,1.60778,1.54663,1.57721,519057.56102154,0
+HIMX.US,D,20110112,000000,1.57721,1.58332,1.54663,1.58332,415860.93505098,0
+HIMX.US,D,20110113,000000,1.58935,1.60176,1.57101,1.59564,282196.32466586,0
+HIMX.US,D,20110114,000000,1.60778,1.63242,1.59564,1.62622,434711.56362178,0
+HIMX.US,D,20110118,000000,1.62622,1.62622,1.60778,1.62622,396970.83115551,0
+HIMX.US,D,20110119,000000,1.63242,1.65094,1.61407,1.6201,244849.18440737,0
+HIMX.US,D,20110120,000000,1.62622,1.62622,1.55266,1.55869,461171.64154297,0
+HIMX.US,D,20110121,000000,1.55869,1.59564,1.54663,1.54663,391119.19479207,0
+HIMX.US,D,20110124,000000,1.56489,1.56489,1.53423,1.56489,410975.28310309,0
+HIMX.US,D,20110125,000000,1.56489,1.57101,1.54034,1.54034,339103.48830031,0
+HIMX.US,D,20110126,000000,1.54663,1.55869,1.53423,1.55266,426152.38440128,0
+HIMX.US,D,20110127,000000,1.55869,1.60778,1.55869,1.57721,365910.71687084,0
+HIMX.US,D,20110128,000000,1.58935,1.60778,1.56489,1.56489,404956.45712927,0
+HIMX.US,D,20110131,000000,1.59564,1.59564,1.54034,1.54663,330904.23115773,0
+HIMX.US,D,20110201,000000,1.59564,1.59564,1.54034,1.55266,223186.51947303,0
+HIMX.US,D,20110202,000000,1.55266,1.56489,1.54663,1.55869,219288.91168095,0
+HIMX.US,D,20110203,000000,1.57721,1.57721,1.53423,1.53423,221238.29609647,0
+HIMX.US,D,20110204,000000,1.53423,1.57721,1.53423,1.56489,335445.0545342,0
+HIMX.US,D,20110207,000000,1.56489,1.63845,1.56489,1.60778,778165.46490895,0
+HIMX.US,D,20110208,000000,1.62622,1.62622,1.58332,1.60176,430282.19998556,0
+HIMX.US,D,20110209,000000,1.60176,1.63242,1.59564,1.61407,617326.73764162,0
+HIMX.US,D,20110210,000000,1.61407,1.61407,1.55266,1.55869,312493.63635315,0
+HIMX.US,D,20110211,000000,1.54663,1.55266,1.53423,1.54663,244893.30388789,0
+HIMX.US,D,20110214,000000,1.54034,1.59564,1.53423,1.57101,362736.43635146,0
+HIMX.US,D,20110215,000000,1.57101,1.57721,1.54663,1.57721,225399.4597327,0
+HIMX.US,D,20110216,000000,1.58935,1.62622,1.57721,1.60778,896295.3739959,0
+HIMX.US,D,20110218,000000,1.61407,1.64465,1.59564,1.63242,536938.7220599,0
+HIMX.US,D,20110222,000000,1.60176,1.60778,1.54034,1.55266,579742.74543509,0
+HIMX.US,D,20110223,000000,1.54663,1.55266,1.53423,1.53423,295945.34804202,0
+HIMX.US,D,20110224,000000,1.54663,1.54663,1.50365,1.50365,324401.25193717,0
+HIMX.US,D,20110225,000000,1.53423,1.55869,1.5096,1.55266,243033.31947236,0
+HIMX.US,D,20110228,000000,1.56084,1.56765,1.53328,1.55395,215384.33765511,0
+HIMX.US,D,20110301,000000,1.55266,1.57101,1.53423,1.55869,207668.0727203,0
+HIMX.US,D,20110302,000000,1.56489,1.58332,1.55266,1.57721,341874.88830022,0
+HIMX.US,D,20110303,000000,1.58935,1.63845,1.57721,1.63242,527028.09348881,0
+HIMX.US,D,20110304,000000,1.62622,1.63242,1.55869,1.57721,282292.69089962,0
+HIMX.US,D,20110307,000000,1.56489,1.56489,1.54663,1.55869,240693.82596595,0
+HIMX.US,D,20110308,000000,1.55869,1.58332,1.54034,1.58332,338370.87271592,0
+HIMX.US,D,20110309,000000,1.57101,1.59564,1.56489,1.58332,225924.24934307,0
+HIMX.US,D,20110310,000000,1.57721,1.57721,1.53423,1.53423,315999.97401537,0
+HIMX.US,D,20110311,000000,1.52811,1.52811,1.49125,1.50365,264403.40258853,0
+HIMX.US,D,20110314,000000,1.49125,1.50365,1.44198,1.4605,352499.55583233,0
+HIMX.US,D,20110315,000000,1.41141,1.44836,1.33182,1.42984,423350.79738839,0
+HIMX.US,D,20110316,000000,1.47282,1.47893,1.43596,1.43596,295941.86492513,0
+HIMX.US,D,20110317,000000,1.4667,1.48514,1.45447,1.47893,185705.85973403,0
+HIMX.US,D,20110318,000000,1.49745,1.49745,1.47282,1.49125,97865.135061651,0
+HIMX.US,D,20110321,000000,1.5096,1.5096,1.49125,1.49125,138099.77921614,0
+HIMX.US,D,20110322,000000,1.49125,1.49745,1.48514,1.49125,106974.64674966,0
+HIMX.US,D,20110323,000000,1.49125,1.5158,1.47282,1.5158,146844.7246704,0
+HIMX.US,D,20110324,000000,1.5158,1.5158,1.47893,1.49125,85540.706490636,0
+HIMX.US,D,20110325,000000,1.49125,1.49745,1.4605,1.47282,170247.78700727,0
+HIMX.US,D,20110328,000000,1.47282,1.47282,1.44836,1.44836,163366.30908543,0
+HIMX.US,D,20110329,000000,1.44198,1.47282,1.44198,1.45447,203999.18960354,0
+HIMX.US,D,20110330,000000,1.4605,1.4667,1.43596,1.45447,174793.25453959,0
+HIMX.US,D,20110331,000000,1.44836,1.45447,1.44198,1.45447,184725.94285094,0
+HIMX.US,D,20110401,000000,1.44836,1.49125,1.44836,1.47282,235513.27012197,0
+HIMX.US,D,20110404,000000,1.4667,1.48514,1.4605,1.47893,189442.08311053,0
+HIMX.US,D,20110405,000000,1.48514,1.48514,1.4605,1.4667,114291.51428188,0
+HIMX.US,D,20110406,000000,1.4667,1.47282,1.44836,1.45447,126069.09350226,0
+HIMX.US,D,20110407,000000,1.4605,1.4667,1.45447,1.45447,96468.405191568,0
+HIMX.US,D,20110408,000000,1.4605,1.4667,1.44836,1.45447,119805.28830767,0
+HIMX.US,D,20110411,000000,1.45447,1.45447,1.44198,1.44198,93327.794802063,0
+HIMX.US,D,20110412,000000,1.44198,1.44836,1.42984,1.44198,102315.39739916,0
+HIMX.US,D,20110413,000000,1.44198,1.4605,1.44198,1.44836,104472.6077887,0
+HIMX.US,D,20110414,000000,1.43596,1.44198,1.41141,1.42372,124898.76622958,0
+HIMX.US,D,20110415,000000,1.41141,1.4605,1.41141,1.4605,124433.18960621,0
+HIMX.US,D,20110418,000000,1.42984,1.44836,1.42372,1.44198,90807.179217732,0
+HIMX.US,D,20110419,000000,1.44198,1.4605,1.44198,1.44836,105439.75324322,0
+HIMX.US,D,20110420,000000,1.45447,1.48514,1.45447,1.4667,214057.27012269,0
+HIMX.US,D,20110421,000000,1.47282,1.47282,1.44836,1.4605,124458.73246336,0
+HIMX.US,D,20110425,000000,1.4605,1.47282,1.44836,1.4667,229151.93765465,0
+HIMX.US,D,20110426,000000,1.4667,1.47282,1.4605,1.4605,90717.779217735,0
+HIMX.US,D,20110427,000000,1.4667,1.522,1.4605,1.49745,134980.06752794,0
+HIMX.US,D,20110428,000000,1.50365,1.53423,1.49745,1.53423,181145.29869522,0
+HIMX.US,D,20110429,000000,1.53423,1.55266,1.52811,1.55266,228818.71947284,0
+HIMX.US,D,20110502,000000,1.55869,1.56489,1.55266,1.56489,154753.72207273,0
+HIMX.US,D,20110503,000000,1.55869,1.56489,1.49125,1.5096,117608.60259346,0
+HIMX.US,D,20110504,000000,1.54663,1.57101,1.4667,1.53423,399161.71167492,0
+HIMX.US,D,20110505,000000,1.53423,1.53423,1.47282,1.49125,169999.32466962,0
+HIMX.US,D,20110506,000000,1.5096,1.5096,1.4605,1.47282,134641.04415133,0
+HIMX.US,D,20110509,000000,1.47893,1.49745,1.44836,1.44836,116964.2259701,0
+HIMX.US,D,20110510,000000,1.44836,1.47282,1.44198,1.44198,248675.96882282,0
+HIMX.US,D,20110511,000000,1.44198,1.4667,1.43596,1.44836,98009.103892815,0
+HIMX.US,D,20110512,000000,1.43596,1.4605,1.41141,1.41141,235252.03635574,0
+HIMX.US,D,20110513,000000,1.44836,1.44836,1.36223,1.37472,245432.02596579,0
+HIMX.US,D,20110516,000000,1.36843,1.41141,1.31942,1.33182,556405.86231899,0
+HIMX.US,D,20110517,000000,1.30719,1.34388,1.30719,1.32554,140637.81038489,0
+HIMX.US,D,20110518,000000,1.32554,1.36223,1.31942,1.35008,153041.18960525,0
+HIMX.US,D,20110519,000000,1.36223,1.38083,1.33785,1.38083,133264.05194358,0
+HIMX.US,D,20110520,000000,1.38083,1.38083,1.28867,1.28867,478669.6597242,0
+HIMX.US,D,20110523,000000,1.27024,1.31942,1.25818,1.30719,299376.21817177,0
+HIMX.US,D,20110524,000000,1.31942,1.35008,1.31942,1.34388,193517.32986364,0
+HIMX.US,D,20110525,000000,1.35008,1.35637,1.32554,1.33182,167311.51947491,0
+HIMX.US,D,20110526,000000,1.32554,1.35008,1.27644,1.31942,384234.23375334,0
+HIMX.US,D,20110527,000000,1.31942,1.35008,1.30099,1.35008,224622.72466779,0
+HIMX.US,D,20110531,000000,1.34759,1.37532,1.32011,1.34078,209740.52726569,0
+HIMX.US,D,20110601,000000,1.32554,1.33785,1.30719,1.31942,236781.12466738,0
+HIMX.US,D,20110602,000000,1.31322,1.31322,1.29487,1.29487,283547.77401646,0
+HIMX.US,D,20110603,000000,1.29487,1.29487,1.18446,1.23975,1062611.8830812,0
+HIMX.US,D,20110606,000000,1.24569,1.26413,1.22735,1.23355,316682.66492444,0
+HIMX.US,D,20110607,000000,1.23071,1.27196,1.20323,1.21684,458301.55323137,0
+HIMX.US,D,20110608,000000,1.20323,1.21684,1.19626,1.21684,195965.96103239,0
+HIMX.US,D,20110609,000000,1.22382,1.23071,1.21684,1.23071,138273.9350603,0
+HIMX.US,D,20110610,000000,1.22735,1.22735,1.19651,1.21512,243844.8857061,0
+HIMX.US,D,20110613,000000,1.22123,1.22735,1.19651,1.19651,101870.7194771,0
+HIMX.US,D,20110614,000000,1.20272,1.22735,1.20272,1.20272,134217.26493056,0
+HIMX.US,D,20110615,000000,1.20272,1.21512,1.19651,1.19651,215945.11947327,0
+HIMX.US,D,20110616,000000,1.19626,1.20323,1.18265,1.18265,121134.67791801,0
+HIMX.US,D,20110617,000000,1.18265,1.19626,1.05199,1.07257,811379.30646628,0
+HIMX.US,D,20110620,000000,1.09247,1.23355,1.09247,1.23355,354167.96881928,0
+HIMX.US,D,20110621,000000,1.25818,1.31942,1.23975,1.30719,489158.48569787,0
+HIMX.US,D,20110622,000000,1.31322,1.32011,1.28574,1.29272,232622.28310908,0
+HIMX.US,D,20110623,000000,1.29272,1.31322,1.27877,1.28574,146956.18441065,0
+HIMX.US,D,20110624,000000,1.28574,1.34078,1.28574,1.34078,384015.95842867,0
+HIMX.US,D,20110627,000000,1.34078,1.34759,1.31322,1.34078,161932.42596859,0
+HIMX.US,D,20110628,000000,1.33398,1.34759,1.32011,1.33398,216281.82077196,0
+HIMX.US,D,20110629,000000,1.32709,1.34759,1.32709,1.34078,214662.17142137,0
+HIMX.US,D,20110630,000000,1.35008,1.35008,1.33785,1.35008,249753.41297863,0
+HIMX.US,D,20110701,000000,1.34759,1.34759,1.34078,1.34078,291589.12986034,0
+HIMX.US,D,20110705,000000,1.34078,1.34078,1.27196,1.31322,567698.12725368,0
+HIMX.US,D,20110706,000000,1.34078,1.44388,1.32011,1.40262,359945.29868922,0
+HIMX.US,D,20110707,000000,1.44388,1.44388,1.38901,1.44388,319932.41297628,0
+HIMX.US,D,20110708,000000,1.40262,1.44388,1.39573,1.4164,115255.17661951,0
+HIMX.US,D,20110711,000000,1.40262,1.4164,1.37532,1.38204,207849.19479822,0
+HIMX.US,D,20110712,000000,1.37532,1.4164,1.34078,1.4164,330538.50388501,0
+HIMX.US,D,20110713,000000,1.39573,1.42338,1.37532,1.38204,171234.67012412,0
+HIMX.US,D,20110714,000000,1.38204,1.40951,1.35456,1.38204,249578.09609552,0
+HIMX.US,D,20110715,000000,1.38204,1.38204,1.36154,1.36154,79827.233763555,0
+HIMX.US,D,20110718,000000,1.35456,1.35456,1.29961,1.32709,286276.21557481,0
+HIMX.US,D,20110719,000000,1.30642,1.33398,1.28574,1.32709,252145.15323829,0
+HIMX.US,D,20110720,000000,1.30642,1.32709,1.29961,1.31322,156906.28830642,0
+HIMX.US,D,20110721,000000,1.31322,1.33398,1.29961,1.31322,322368.27271645,0
+HIMX.US,D,20110722,000000,1.33398,1.33398,1.30642,1.31322,159900.60778684,0
+HIMX.US,D,20110725,000000,1.33398,1.33398,1.29272,1.30642,194959.3402532,0
+HIMX.US,D,20110726,000000,1.32011,1.32011,1.29272,1.30642,150679.63635858,0
+HIMX.US,D,20110727,000000,1.28574,1.29272,1.27196,1.27877,296156.65713292,0
+HIMX.US,D,20110728,000000,1.26516,1.28574,1.25138,1.26516,186084.35843531,0
+HIMX.US,D,20110729,000000,1.23071,1.26516,1.19626,1.20323,720442.09088491,0
+HIMX.US,D,20110801,000000,1.21684,1.24457,1.21012,1.21012,240246.82596596,0
+HIMX.US,D,20110802,000000,1.21012,1.27196,1.21012,1.24457,194410.16882464,0
+HIMX.US,D,20110803,000000,1.23777,1.27196,1.22382,1.25138,243181.93245937,0
+HIMX.US,D,20110804,000000,1.23777,1.25836,1.16887,1.18945,376791.97401333,0
+HIMX.US,D,20110805,000000,1.18265,1.18945,1.09996,1.16189,429268.61297261,0
+HIMX.US,D,20110808,000000,1.09996,1.16887,1.09324,1.11392,496244.30647685,0
+HIMX.US,D,20110809,000000,1.09996,1.14139,1.08635,1.11392,431018.29868684,0
+HIMX.US,D,20110810,000000,1.02451,1.05199,0.852598,0.859575,1910685.8259099,0
+HIMX.US,D,20110811,000000,0.907635,1.02451,0.893855,0.976367,1215006.3739852,0
+HIMX.US,D,20110812,000000,0.976367,1.06568,0.969477,1.03132,671371.94023721,0
+HIMX.US,D,20110815,000000,1.04501,1.05888,1.03132,1.05199,316371.50648289,0
+HIMX.US,D,20110816,000000,1.03132,1.06568,1.02451,1.02451,202305.23375944,0
+HIMX.US,D,20110817,000000,1.04501,1.05888,1.01762,1.01762,209634.87272024,0
+HIMX.US,D,20110818,000000,1.00393,1.01762,0.9625,0.9625,318154.86232699,0
+HIMX.US,D,20110819,000000,0.9625,1.01762,0.9625,0.976367,257509.15323811,0
+HIMX.US,D,20110822,000000,1.01082,1.04501,0.942001,0.969477,390921.8181687,0
+HIMX.US,D,20110823,000000,0.9625,0.997038,0.9625,0.997038,205962.50648659,0
+HIMX.US,D,20110824,000000,0.997038,1.01082,0.893855,0.942001,437875.3947905,0
+HIMX.US,D,20110825,000000,0.948719,0.990234,0.948719,0.955696,68959.909088595,0
+HIMX.US,D,20110826,000000,0.9625,0.976367,0.948719,0.969477,75840.225971481,0
+HIMX.US,D,20110829,000000,0.976367,0.983257,0.942001,0.942001,294491.72726285,0
+HIMX.US,D,20110830,000000,0.955696,0.9625,0.935111,0.935111,188225.3142794,0
+HIMX.US,D,20110831,000000,0.942001,0.955696,0.928134,0.942001,323810.28310602,0
+HIMX.US,D,20110901,000000,0.935111,0.948719,0.928134,0.935111,173231.65713704,0
+HIMX.US,D,20110902,000000,0.907635,0.935111,0.88016,0.886964,533781.85712495,0
+HIMX.US,D,20110906,000000,0.873356,0.907635,0.873356,0.900745,224390.51687559,0
+HIMX.US,D,20110907,000000,0.907635,0.928134,0.893855,0.900745,461092.69089362,0
+HIMX.US,D,20110908,000000,0.893855,0.92133,0.88016,0.88016,812158.36360911,0
+HIMX.US,D,20110909,000000,0.886964,0.893855,0.859575,0.88016,543993.19478694,0
+HIMX.US,D,20110912,000000,0.859575,0.873356,0.831841,0.852598,642459.74803039,0
+HIMX.US,D,20110913,000000,0.859575,0.866379,0.838818,0.859575,304265.35323654,0
+HIMX.US,D,20110914,000000,0.866379,0.88016,0.852598,0.859575,308878.1610286,0
+HIMX.US,D,20110915,000000,0.859575,0.900745,0.859575,0.88016,287466.28050983,0
+HIMX.US,D,20110916,000000,0.88016,0.907635,0.873356,0.88016,354630.06232576,0
+HIMX.US,D,20110919,000000,0.866379,0.886964,0.845708,0.845708,186926.11168204,0
+HIMX.US,D,20110920,000000,0.866379,0.873356,0.825123,0.825123,547298.67270891,0
+HIMX.US,D,20110921,000000,0.831841,0.859575,0.790671,0.790671,544338.02335836,0
+HIMX.US,D,20110922,000000,0.776977,0.783867,0.756391,0.763282,374238.84933809,0
+HIMX.US,D,20110923,000000,0.776977,0.797562,0.763282,0.770086,251213.99999157,0
+HIMX.US,D,20110926,000000,0.763282,0.838818,0.763282,0.783867,240395.43895297,0
+HIMX.US,D,20110927,000000,0.790671,0.825123,0.770086,0.770086,183900.44414967,0
+HIMX.US,D,20110928,000000,0.763282,0.783867,0.756391,0.756391,158463.24155312,0
+HIMX.US,D,20110929,000000,0.763282,0.790671,0.756391,0.756391,206959.83895409,0
+HIMX.US,D,20110930,000000,0.756391,0.770086,0.756391,0.763282,273683.5870038,0
+HIMX.US,D,20111003,000000,0.756391,0.763282,0.749501,0.756391,325489.14544362,0
+HIMX.US,D,20111004,000000,0.756391,0.763282,0.742697,0.742697,431071.70647904,0
+HIMX.US,D,20111005,000000,0.749501,0.756391,0.73572,0.742697,478400.29868525,0
+HIMX.US,D,20111006,000000,0.756391,0.756391,0.73572,0.749501,172023.01557864,0
+HIMX.US,D,20111007,000000,0.749501,0.763282,0.742697,0.763282,173020.34804614,0
+HIMX.US,D,20111010,000000,0.763282,0.770086,0.756391,0.763282,153426.65454031,0
+HIMX.US,D,20111011,000000,0.756391,0.770086,0.756391,0.763282,227702.96103132,0
+HIMX.US,D,20111012,000000,0.763282,0.770086,0.756391,0.756391,439785.30388135,0
+HIMX.US,D,20111013,000000,0.763282,0.763282,0.749501,0.763282,277159.73765304,0
+HIMX.US,D,20111014,000000,0.763282,0.770086,0.756391,0.763282,168415.66752682,0
+HIMX.US,D,20111017,000000,0.770086,0.825123,0.763282,0.776977,1037758.6830821,0
+HIMX.US,D,20111018,000000,0.783867,0.797562,0.687574,0.694378,1939477.2700648,0
+HIMX.US,D,20111019,000000,0.715049,0.749501,0.666903,0.680597,2138424.779149,0
+HIMX.US,D,20111020,000000,0.708159,0.722026,0.687574,0.687574,691778.36101575,0
+HIMX.US,D,20111021,000000,0.715049,0.776977,0.694378,0.722026,2363559.5219986,0
+HIMX.US,D,20111024,000000,0.742697,0.770086,0.722026,0.722026,645170.77400432,0
+HIMX.US,D,20111025,000000,0.73572,0.73572,0.708159,0.715049,606549.97400562,0
+HIMX.US,D,20111026,000000,0.715049,0.73572,0.715049,0.72883,480924.39738646,0
+HIMX.US,D,20111027,000000,0.749501,0.756391,0.722026,0.73572,720113.51685895,0
+HIMX.US,D,20111028,000000,0.742697,0.756391,0.722026,0.749501,1324445.9064491,0
+HIMX.US,D,20111031,000000,0.756391,0.770086,0.722026,0.722026,698505.42075578,0
+HIMX.US,D,20111101,000000,0.72883,0.73572,0.715049,0.72883,593095.85452555,0
+HIMX.US,D,20111102,000000,0.72883,0.73572,0.715049,0.715049,401508.1714151,0
+HIMX.US,D,20111103,000000,0.72883,0.73572,0.722026,0.72883,334136.56362515,0
+HIMX.US,D,20111104,000000,0.72883,0.749501,0.715049,0.749501,517000.19998265,0
+HIMX.US,D,20111107,000000,0.742697,0.749501,0.73572,0.73572,285995.24414625,0
+HIMX.US,D,20111108,000000,0.742697,0.776977,0.742697,0.763282,647911.98699125,0
+HIMX.US,D,20111109,000000,0.749501,0.763282,0.73572,0.749501,694353.54543125,0
+HIMX.US,D,20111110,000000,0.756391,0.756391,0.742697,0.742697,390559.57401287,0
+HIMX.US,D,20111111,000000,0.742697,0.770086,0.73572,0.749501,325761.98959946,0
+HIMX.US,D,20111114,000000,0.749501,0.749501,0.722026,0.72883,540589.02855329,0
+HIMX.US,D,20111115,000000,0.722026,0.756391,0.715049,0.756391,278768.93765298,0
+HIMX.US,D,20111116,000000,0.756391,0.763282,0.72883,0.73572,412194.37401214,0
+HIMX.US,D,20111117,000000,0.742697,0.790671,0.701441,0.72883,7738014.6776624,0
+HIMX.US,D,20111118,000000,0.722026,0.742697,0.722026,0.72883,1283878.0441128,0
+HIMX.US,D,20111121,000000,0.722026,0.72883,0.715049,0.715049,292968.44414601,0
+HIMX.US,D,20111122,000000,0.708159,0.72883,0.708159,0.715049,141101.06493033,0
+HIMX.US,D,20111123,000000,0.708159,0.715049,0.701441,0.701441,198286.87791542,0
+HIMX.US,D,20111125,000000,0.715049,0.72883,0.708159,0.715049,293998.28570442,0
+HIMX.US,D,20111128,000000,0.722026,0.72883,0.701441,0.701441,334063.41817061,0
+HIMX.US,D,20111129,000000,0.701441,0.715049,0.701441,0.701441,202734.81817502,0
+HIMX.US,D,20111130,000000,0.708159,0.72883,0.708159,0.715049,595874.22075922,0
+HIMX.US,D,20111201,000000,0.715049,0.722026,0.708159,0.715049,384118.12985724,0
+HIMX.US,D,20111202,000000,0.715049,0.749501,0.715049,0.722026,401187.72466186,0
+HIMX.US,D,20111205,000000,0.722026,0.73572,0.715049,0.722026,394952.94544129,0
+HIMX.US,D,20111206,000000,0.715049,0.722026,0.708159,0.715049,253930.83116031,0
+HIMX.US,D,20111207,000000,0.715049,0.722026,0.708159,0.722026,333566.4934953,0
+HIMX.US,D,20111208,000000,0.715049,0.722026,0.701441,0.701441,283836.87271775,0
+HIMX.US,D,20111209,000000,0.715049,0.715049,0.708159,0.708159,251289.46752404,0
+HIMX.US,D,20111212,000000,0.708159,0.708159,0.701441,0.701441,166708.94025415,0
+HIMX.US,D,20111213,000000,0.701441,0.708159,0.687574,0.687574,308769.02336626,0
+HIMX.US,D,20111214,000000,0.694378,0.701441,0.680597,0.701441,859317.44412701,0
+HIMX.US,D,20111215,000000,0.701441,0.701441,0.680597,0.680597,551154.48309839,0
+HIMX.US,D,20111216,000000,0.680597,0.687574,0.680597,0.681028,247346.57921248,0
+HIMX.US,D,20111219,000000,0.680597,0.687574,0.680597,0.680597,288295.26232799,0
+HIMX.US,D,20111220,000000,0.687574,0.687574,0.673879,0.680597,498818.32985339,0
+HIMX.US,D,20111221,000000,0.680597,0.680597,0.673879,0.680597,252385.48830322,0
+HIMX.US,D,20111222,000000,0.677152,0.677152,0.673879,0.677152,418769.33764829,0
+HIMX.US,D,20111223,000000,0.677152,0.677152,0.673879,0.674654,265089.57661448,0
+HIMX.US,D,20111227,000000,0.673879,0.722026,0.673879,0.687574,10138889.991868,0
+HIMX.US,D,20111228,000000,0.687574,0.694378,0.677152,0.687574,600564.81816166,0
+HIMX.US,D,20111229,000000,0.687574,0.694378,0.681028,0.687574,563833.02855251,0
+HIMX.US,D,20111230,000000,0.680597,0.701441,0.673879,0.688004,766384.40257169,0
+HIMX.US,D,20120103,000000,0.694378,0.701268,0.680597,0.682148,705406.63633997,0
+HIMX.US,D,20120104,000000,0.680597,0.694378,0.680597,0.680597,525352.71426808,0
+HIMX.US,D,20120105,000000,0.694378,0.73572,0.687574,0.722026,1888179.0856509,0
+HIMX.US,D,20120106,000000,0.72883,0.756391,0.722026,0.73572,1189180.2233367,0
+HIMX.US,D,20120109,000000,0.742697,0.756391,0.73572,0.749501,799688.80516797,0
+HIMX.US,D,20120110,000000,0.756391,0.825123,0.756391,0.811256,1282410.4908661,0
+HIMX.US,D,20120111,000000,0.811256,0.852598,0.811256,0.845708,1422353.9999523,0
+HIMX.US,D,20120112,000000,0.852598,0.862848,0.845708,0.852598,2330574.4051166,0
+HIMX.US,D,20120113,000000,0.859575,0.886964,0.859575,0.880074,793378.55841494,0
+HIMX.US,D,20120117,000000,0.893855,0.92133,0.893855,0.907635,1235387.2519066,0
+HIMX.US,D,20120118,000000,0.91444,0.9625,0.91444,0.9625,1980208.8388946,0
+HIMX.US,D,20120119,000000,0.990234,1.02451,0.983257,1.00393,1176242.7661943,0
+HIMX.US,D,20120120,000000,0.983257,1.01762,0.935111,0.955696,875084.35321739,0
+HIMX.US,D,20120123,000000,0.955696,0.9625,0.88016,0.893855,1273386.8960612,0
+HIMX.US,D,20120124,000000,0.866379,0.893855,0.845708,0.852598,595857.96621377,0
+HIMX.US,D,20120125,000000,0.859575,0.941915,0.859575,0.900745,698986.09088563,0
+HIMX.US,D,20120126,000000,0.91444,0.997038,0.900745,0.955696,959794.91685091,0
+HIMX.US,D,20120127,000000,0.955696,1.00393,0.942001,0.969477,747740.43893595,0
+HIMX.US,D,20120130,000000,0.969477,1.00393,0.969477,0.976367,474390.07011395,0
+HIMX.US,D,20120131,000000,0.976367,0.990234,0.942001,0.955696,433195.24673871,0
+HIMX.US,D,20120201,000000,0.948719,0.997038,0.935111,0.990234,625408.72984914,0
+HIMX.US,D,20120202,000000,0.990234,1.01082,0.990234,1.01082,556321.10647484,0
+HIMX.US,D,20120203,000000,1.01082,1.05199,0.969477,1.04501,1137863.4622995,0
+HIMX.US,D,20120206,000000,1.03812,1.09996,1.03812,1.08635,1125110.6103519,0
+HIMX.US,D,20120207,000000,1.09324,1.18945,1.09324,1.18945,2097528.3427868,0
+HIMX.US,D,20120208,000000,1.18945,1.23777,1.18265,1.22382,1105450.7376252,0
+HIMX.US,D,20120209,000000,1.23071,1.26516,1.10711,1.1345,1951319.867467,0
+HIMX.US,D,20120210,000000,1.1345,1.15509,1.09996,1.10711,573370.96361712,0
+HIMX.US,D,20120213,000000,1.12081,1.14139,1.09324,1.10711,1313672.6259299,0
+HIMX.US,D,20120214,000000,1.18945,1.22382,1.1345,1.14139,1950547.7765579,0
+HIMX.US,D,20120215,000000,1.1345,1.16189,1.10711,1.1345,648087.30387436,0
+HIMX.US,D,20120216,000000,1.1345,1.1482,1.10711,1.12081,665065.17660106,0
+HIMX.US,D,20120217,000000,1.09996,1.12081,1.08635,1.08635,704216.57140494,0
+HIMX.US,D,20120221,000000,1.09324,1.09324,1.05199,1.06568,1033142.3921731,0
+HIMX.US,D,20120222,000000,1.06568,1.08635,1.03812,1.05199,792044.52464875,0
+HIMX.US,D,20120223,000000,1.03132,1.05199,1.00393,1.03132,834237.84153045,0
+HIMX.US,D,20120224,000000,1.04501,1.05199,1.01762,1.01762,1024969.8389266,0
+HIMX.US,D,20120227,000000,1.01762,1.05199,1.00393,1.05199,537268.45712483,0
+HIMX.US,D,20120228,000000,1.06568,1.07938,1.05871,1.05888,1142290.5038578,0
+HIMX.US,D,20120229,000000,1.07257,1.12425,1.06232,1.09996,986412.8960708,0
+HIMX.US,D,20120301,000000,1.12081,1.1277,1.09996,1.10711,781320.00776599,0
+HIMX.US,D,20120302,000000,1.10711,1.20323,1.10711,1.19626,779213.88309074,0
+HIMX.US,D,20120305,000000,1.20323,1.21012,1.17576,1.17576,473858.31426981,0
+HIMX.US,D,20120306,000000,1.09996,1.15509,1.09996,1.1277,561261.32725389,0
+HIMX.US,D,20120307,000000,1.1345,1.17576,1.1277,1.16887,218307.83375891,0
+HIMX.US,D,20120308,000000,1.16887,1.17576,1.15509,1.15509,180365.08051343,0
+HIMX.US,D,20120309,000000,1.15509,1.16887,1.15509,1.15509,128496.82596971,0
+HIMX.US,D,20120312,000000,1.15509,1.16189,1.1482,1.15509,317919.1714179,0
+HIMX.US,D,20120313,000000,1.1482,1.16887,1.1482,1.15509,249191.47012151,0
+HIMX.US,D,20120314,000000,1.15509,1.19626,1.15509,1.18265,347579.07271561,0
+HIMX.US,D,20120315,000000,1.15509,1.21012,1.15509,1.19626,655118.55582217,0
+HIMX.US,D,20120316,000000,1.22382,1.38901,1.20323,1.37532,2225798.7661591,0
+HIMX.US,D,20120319,000000,1.37532,1.37532,1.30642,1.34759,769622.54023391,0
+HIMX.US,D,20120320,000000,1.31322,1.34423,1.27877,1.34078,520054.89348904,0
+HIMX.US,D,20120321,000000,1.34078,1.42338,1.32709,1.40245,978318.1324347,0
+HIMX.US,D,20120322,000000,1.40951,1.47204,1.36154,1.42338,1009964.5713947,0
+HIMX.US,D,20120323,000000,1.43707,1.50581,1.40951,1.49211,822060.86490748,0
+HIMX.US,D,20120326,000000,1.49211,1.58134,1.49211,1.58134,1309251.3895665,0
+HIMX.US,D,20120327,000000,1.57462,1.60899,1.34078,1.40951,1473574.3947557,0
+HIMX.US,D,20120328,000000,1.40951,1.47144,1.40951,1.45766,422526.45972608,0
+HIMX.US,D,20120329,000000,1.44388,1.45086,1.35456,1.37532,829384.69867347,0
+HIMX.US,D,20120330,000000,1.39573,1.4164,1.36154,1.4164,259904.37661466,0
+HIMX.US,D,20120402,000000,1.4164,1.44388,1.38204,1.38204,337788.0311575,0
+HIMX.US,D,20120403,000000,1.37532,1.37541,1.35456,1.36154,326934.63895007,0
+HIMX.US,D,20120404,000000,1.35456,1.38901,1.29961,1.32011,417933.38959636,0
+HIMX.US,D,20120405,000000,1.4164,1.68461,1.4164,1.58832,2335951.176545,0
+HIMX.US,D,20120409,000000,1.55395,1.55395,1.5127,1.52648,470736.28050368,0
+HIMX.US,D,20120410,000000,1.53328,1.54017,1.46593,1.47833,356041.88570234,0
+HIMX.US,D,20120411,000000,1.48514,1.54706,1.48514,1.52648,323263.43375539,0
+HIMX.US,D,20120412,000000,1.54706,1.58134,1.52648,1.54017,310243.54284673,0
+HIMX.US,D,20120413,000000,1.53328,1.54017,1.48514,1.49211,282601.52726324,0
+HIMX.US,D,20120416,000000,1.5195,1.53328,1.44388,1.45766,330161.16622269,0
+HIMX.US,D,20120417,000000,1.46446,1.47833,1.45086,1.46446,242284.44934252,0
+HIMX.US,D,20120418,000000,1.47144,1.50581,1.45086,1.47833,185994.95843532,0
+HIMX.US,D,20120419,000000,1.47833,1.5127,1.4164,1.43707,420038.35323266,0
+HIMX.US,D,20120420,000000,1.45086,1.47833,1.37532,1.39573,246717.29609562,0
+HIMX.US,D,20120423,000000,1.38901,1.38901,1.30642,1.37532,369903.52985772,0
+HIMX.US,D,20120424,000000,1.38204,1.40908,1.36834,1.38204,353163.67011802,0
+HIMX.US,D,20120425,000000,1.40262,1.40951,1.36834,1.39573,523290.70907335,0
+HIMX.US,D,20120426,000000,1.40262,1.40951,1.39573,1.39573,341395.37920932,0
+HIMX.US,D,20120427,000000,1.39573,1.43018,1.38204,1.4164,152022.95843646,0
+HIMX.US,D,20120430,000000,1.4164,1.47833,1.41511,1.44388,471079.94803614,0
+HIMX.US,D,20120501,000000,1.47144,1.50581,1.46446,1.47144,426710.84414153,0
+HIMX.US,D,20120502,000000,1.47144,1.48514,1.45766,1.47833,395660.01816854,0
+HIMX.US,D,20120503,000000,1.50581,1.5127,1.43707,1.45766,356930.0805075,0
+HIMX.US,D,20120504,000000,1.44388,1.44388,1.35456,1.35456,943416.14022808,0
+HIMX.US,D,20120507,000000,1.36154,1.40951,1.34759,1.39573,886405.6441261,0
+HIMX.US,D,20120508,000000,1.38901,1.40262,1.33398,1.37532,885037.94023004,0
+HIMX.US,D,20120509,000000,1.47144,1.47833,1.36154,1.43707,2444420.0804375,0
+HIMX.US,D,20120510,000000,1.47833,1.5127,1.44388,1.45766,1001498.2752911,0
+HIMX.US,D,20120511,000000,1.45766,1.48514,1.40262,1.43018,333068.40778103,0
+HIMX.US,D,20120514,000000,1.43018,1.46446,1.38901,1.44388,569159.87530558,0
+HIMX.US,D,20120515,000000,1.43707,1.48514,1.40951,1.45086,492552.20258087,0
+HIMX.US,D,20120516,000000,1.45766,1.47833,1.43018,1.45086,393528.35063614,0
+HIMX.US,D,20120517,000000,1.42347,1.45766,1.40262,1.40951,364480.31687089,0
+HIMX.US,D,20120518,000000,1.40951,1.42338,1.36834,1.36834,469265.2441401,0
+HIMX.US,D,20120521,000000,1.36834,1.42338,1.36834,1.42338,581535.38959088,0
+HIMX.US,D,20120522,000000,1.4164,1.42338,1.36834,1.38204,208406.4934995,0
+HIMX.US,D,20120523,000000,1.34078,1.4164,1.34078,1.40262,434009.13505037,0
+HIMX.US,D,20120524,000000,1.38901,1.4164,1.36834,1.39573,186433.83116257,0
+HIMX.US,D,20120525,000000,1.38204,1.40951,1.37859,1.40262,116671.64415193,0
+HIMX.US,D,20120529,000000,1.37532,1.40951,1.37532,1.38204,241462.43375813,0
+HIMX.US,D,20120530,000000,1.36154,1.37532,1.34759,1.36834,256099.65193946,0
+HIMX.US,D,20120531,000000,1.37532,1.37532,1.35456,1.37532,178784.90648751,0
+HIMX.US,D,20120601,000000,1.34759,1.36834,1.34078,1.34078,284078.36882164,0
+HIMX.US,D,20120604,000000,1.33398,1.33734,1.25836,1.27877,784630.1298438,0
+HIMX.US,D,20120605,000000,1.27196,1.29272,1.20323,1.25138,967166.3532143,0
+HIMX.US,D,20120606,000000,1.34078,1.34078,1.27196,1.32011,472755.32725686,0
+HIMX.US,D,20120607,000000,1.33398,1.34759,1.23777,1.24457,365750.49349422,0
+HIMX.US,D,20120608,000000,1.24457,1.29961,1.23777,1.28574,205085.92207104,0
+HIMX.US,D,20120611,000000,1.30642,1.31322,1.26516,1.26516,228895.34804427,0
+HIMX.US,D,20120612,000000,1.25138,1.32011,1.25138,1.29272,203677.58181135,0
+HIMX.US,D,20120613,000000,1.29272,1.32011,1.27196,1.30642,241634.26752436,0
+HIMX.US,D,20120614,000000,1.31322,1.31391,1.25138,1.25836,214763.18181098,0
+HIMX.US,D,20120615,000000,1.25836,1.30642,1.25138,1.30642,298260.45973025,0
+HIMX.US,D,20120618,000000,1.30642,1.31322,1.25836,1.26516,328574.025963,0
+HIMX.US,D,20120619,000000,1.26516,1.28574,1.25836,1.28574,118316.83635967,0
+HIMX.US,D,20120620,000000,1.27877,1.31322,1.27196,1.29272,181995.17921467,0
+HIMX.US,D,20120621,000000,1.29272,1.31322,1.26516,1.27196,147634.23116388,0
+HIMX.US,D,20120622,000000,1.28574,1.29272,1.23777,1.24457,217514.84414855,0
+HIMX.US,D,20120625,000000,1.21684,1.24457,1.21012,1.22382,231855.99739482,0
+HIMX.US,D,20120626,000000,1.21684,1.24457,1.21684,1.24457,125237.78960619,0
+HIMX.US,D,20120627,000000,1.24457,1.26516,1.23777,1.24457,151076.71168324,0
+HIMX.US,D,20120628,000000,1.23071,1.27196,1.22382,1.24457,137873.37661875,0
+HIMX.US,D,20120629,000000,1.26516,1.30642,1.26507,1.2891,133258.24674878,0
+HIMX.US,D,20120702,000000,1.28574,1.28574,1.24457,1.25474,204843.26492819,0
+HIMX.US,D,20120703,000000,1.25836,1.28574,1.24457,1.25138,137051.36103436,0
+HIMX.US,D,20120705,000000,1.24457,1.31322,1.24457,1.31322,265240.51167941,0
+HIMX.US,D,20120706,000000,1.30642,1.31322,1.27196,1.28574,109293.24155477,0
+HIMX.US,D,20120709,000000,1.28574,1.31322,1.27196,1.29272,260758.90128995,0
+HIMX.US,D,20120710,000000,1.29272,1.29272,1.17576,1.18945,533101.4882938,0
+HIMX.US,D,20120711,000000,1.19875,1.2345,1.12744,1.15603,408345.52985643,0
+HIMX.US,D,20120712,000000,1.12744,1.14165,1.04897,1.07033,536989.80777419,0
+HIMX.US,D,20120713,000000,1.09893,1.19875,1.07033,1.17739,197126.99999339,0
+HIMX.US,D,20120716,000000,1.15603,1.16318,1.11314,1.12038,195357.57661682,0
+HIMX.US,D,20120717,000000,1.12744,1.16318,1.11314,1.14165,67690.893504222,0
+HIMX.US,D,20120718,000000,1.14165,1.16318,1.12038,1.15603,96790.012983765,0
+HIMX.US,D,20120719,000000,1.14165,1.17042,1.12038,1.12744,86203.659737367,0
+HIMX.US,D,20120720,000000,1.11314,1.12744,1.11314,1.12038,148537.51947553,0
+HIMX.US,D,20120723,000000,1.10599,1.10599,1.07757,1.09893,120918.72467127,0
+HIMX.US,D,20120724,000000,1.09178,1.09893,1.07033,1.09178,180363.91947447,0
+HIMX.US,D,20120725,000000,1.08463,1.12038,1.07757,1.08463,212062.60518769,0
+HIMX.US,D,20120726,000000,1.11314,1.14165,1.06327,1.13459,171788.48570852,0
+HIMX.US,D,20120727,000000,1.14888,1.15603,1.09893,1.14165,114113.87532085,0
+HIMX.US,D,20120730,000000,1.14165,1.14888,1.10599,1.12038,197556.58440896,0
+HIMX.US,D,20120731,000000,1.14165,1.14888,1.10599,1.10599,102596.36882773,0
+HIMX.US,D,20120801,000000,1.10599,1.12038,1.09893,1.09893,77989.309088292,0
+HIMX.US,D,20120802,000000,1.08463,1.15603,1.08463,1.08463,139257.33506026,0
+HIMX.US,D,20120803,000000,1.0966,1.14165,1.0966,1.11314,212866.0441487,0
+HIMX.US,D,20120806,000000,1.07757,1.13459,1.07757,1.12744,158979.90389077,0
+HIMX.US,D,20120807,000000,1.12744,1.19875,1.12744,1.15603,326797.63635267,0
+HIMX.US,D,20120808,000000,1.15603,1.22735,1.15603,1.19161,353880.03115696,0
+HIMX.US,D,20120809,000000,1.22735,1.27722,1.2202,1.2202,438251.57141387,0
+HIMX.US,D,20120810,000000,1.22735,1.22735,1.19161,1.2202,143892.20259257,0
+HIMX.US,D,20120813,000000,1.2202,1.2202,1.19875,1.20582,276800.97661409,0
+HIMX.US,D,20120814,000000,1.20582,1.22735,1.19161,1.19161,119757.68571027,0
+HIMX.US,D,20120815,000000,1.18454,1.2202,1.18454,1.21305,132754.3558397,0
+HIMX.US,D,20120816,000000,1.2202,1.2488,1.20582,1.22735,130052.61817745,0
+HIMX.US,D,20120817,000000,1.24156,1.28437,1.2345,1.27722,209668.54285011,0
+HIMX.US,D,20120820,000000,1.28437,1.3059,1.28411,1.29152,138797.56363171,0
+HIMX.US,D,20120821,000000,1.29866,1.29866,1.26309,1.27016,130507.74545017,0
+HIMX.US,D,20120822,000000,1.27016,1.28437,1.25586,1.27722,83907.124672509,0
+HIMX.US,D,20120823,000000,1.28437,1.28437,1.25586,1.25586,85987.706490621,0
+HIMX.US,D,20120824,000000,1.27016,1.28437,1.26309,1.28437,115868.20519092,0
+HIMX.US,D,20120827,000000,1.28437,1.29152,1.26309,1.28437,105930.87272372,0
+HIMX.US,D,20120828,000000,1.29152,1.29152,1.24363,1.2488,118110.17142461,0
+HIMX.US,D,20120829,000000,1.25586,1.27722,1.2488,1.25586,80347.379218083,0
+HIMX.US,D,20120830,000000,1.26309,1.27016,1.24156,1.24156,69298.932465207,0
+HIMX.US,D,20120831,000000,1.25586,1.26309,1.24156,1.24156,59417.329868136,0
+HIMX.US,D,20120904,000000,1.2488,1.25586,1.22735,1.2488,143996.69609906,0
+HIMX.US,D,20120905,000000,1.24156,1.26309,1.22735,1.24156,110268.51428201,0
+HIMX.US,D,20120906,000000,1.2345,1.27016,1.2345,1.27016,190633.30908451,0
+HIMX.US,D,20120907,000000,1.27016,1.28437,1.2488,1.27016,114008.2207754,0
+HIMX.US,D,20120910,000000,1.27016,1.28437,1.26309,1.27722,153718.07531952,0
+HIMX.US,D,20120911,000000,1.27016,1.28437,1.27016,1.27722,254356.932459,0
+HIMX.US,D,20120912,000000,1.28437,1.39857,1.27722,1.39857,466358.00258175,0
+HIMX.US,D,20120913,000000,1.39143,1.41994,1.36292,1.41994,554701.45712424,0
+HIMX.US,D,20120914,000000,1.41279,1.50047,1.40564,1.47704,736163.71945582,0
+HIMX.US,D,20120917,000000,1.48419,1.49849,1.42708,1.45568,375861.98180557,0
+HIMX.US,D,20120918,000000,1.46989,1.48419,1.40564,1.40564,377428.22336396,0
+HIMX.US,D,20120919,000000,1.42708,1.46283,1.39857,1.41994,461360.89089361,0
+HIMX.US,D,20120920,000000,1.42708,1.44147,1.39857,1.40564,255144.11687456,0
+HIMX.US,D,20120921,000000,1.41994,1.44147,1.4189,1.43432,274224.63115963,0
+HIMX.US,D,20120924,000000,1.41279,1.44853,1.41279,1.43432,261902.52466654,0
+HIMX.US,D,20120925,000000,1.42708,1.44147,1.40564,1.41279,165054.45973472,0
+HIMX.US,D,20120926,000000,1.41994,1.41994,1.391,1.39143,211346.24414875,0
+HIMX.US,D,20120927,000000,1.38428,1.41994,1.38428,1.41994,183761.11947435,0
+HIMX.US,D,20120928,000000,1.41994,1.41994,1.39143,1.39857,55036.729868283,0
+HIMX.US,D,20121001,000000,1.39143,1.46283,1.39143,1.45568,554347.34024114,0
+HIMX.US,D,20121002,000000,1.45568,1.47704,1.44147,1.46283,244241.96103077,0
+HIMX.US,D,20121003,000000,1.46283,1.46989,1.44147,1.44853,152941.34025461,0
+HIMX.US,D,20121004,000000,1.44853,1.44853,1.42708,1.43432,108623.32207428,0
+HIMX.US,D,20121005,000000,1.42708,1.45568,1.41994,1.43432,130409.05713848,0
+HIMX.US,D,20121008,000000,1.44147,1.44147,1.41994,1.42708,126093.47532044,0
+HIMX.US,D,20121009,000000,1.44147,1.44147,1.40564,1.41279,155115.96622856,0
+HIMX.US,D,20121010,000000,1.40564,1.40564,1.36292,1.37007,212985.63116168,0
+HIMX.US,D,20121011,000000,1.37007,1.42708,1.35577,1.41994,127304.43895677,0
+HIMX.US,D,20121012,000000,1.41279,1.41279,1.37713,1.39857,83994.202594584,0
+HIMX.US,D,20121015,000000,1.38428,1.43432,1.37713,1.38428,269935.7532377,0
+HIMX.US,D,20121016,000000,1.39143,1.40564,1.37007,1.39857,223244.57142108,0
+HIMX.US,D,20121017,000000,1.39857,1.42708,1.3984,1.41994,166766.9922022,0
+HIMX.US,D,20121018,000000,1.42708,1.42708,1.38428,1.39143,146541.69350158,0
+HIMX.US,D,20121019,000000,1.38428,1.39857,1.37713,1.39143,172381.77661759,0
+HIMX.US,D,20121022,000000,1.37713,1.39143,1.35577,1.38428,249221.65713449,0
+HIMX.US,D,20121023,000000,1.35577,1.38428,1.34862,1.37007,222976.37142109,0
+HIMX.US,D,20121024,000000,1.36292,1.40564,1.35577,1.38428,158626.94804663,0
+HIMX.US,D,20121025,000000,1.40564,1.40564,1.26309,1.27722,928477.0519169,0
+HIMX.US,D,20121026,000000,1.26309,1.33432,1.26309,1.31288,250352.50908251,0
+HIMX.US,D,20121031,000000,1.32717,1.35577,1.28437,1.29152,368020.32466298,0
+HIMX.US,D,20121101,000000,1.29866,1.39143,1.29866,1.32717,422215.30128453,0
+HIMX.US,D,20121102,000000,1.34862,1.34862,1.29866,1.32011,128246.04155414,0
+HIMX.US,D,20121105,000000,1.32011,1.39143,1.29866,1.38428,522073.94024222,0
+HIMX.US,D,20121106,000000,1.39857,1.41994,1.38428,1.41279,214605.28051228,0
+HIMX.US,D,20121107,000000,1.41279,1.41994,1.36292,1.40564,370767.3428447,0
+HIMX.US,D,20121108,000000,1.42708,1.44853,1.37713,1.41279,804418.87789508,0
+HIMX.US,D,20121109,000000,1.40564,1.41279,1.39143,1.39857,321743.63375544,0
+HIMX.US,D,20121112,000000,1.39143,1.41994,1.37713,1.40564,251386.99479676,0
+HIMX.US,D,20121113,000000,1.40564,1.49134,1.39143,1.48419,1201403.6415181,0
+HIMX.US,D,20121114,000000,1.48419,1.49134,1.43432,1.44147,457862.68050412,0
+HIMX.US,D,20121115,000000,1.45568,1.47704,1.42708,1.46283,420074.34544045,0
+HIMX.US,D,20121116,000000,1.46989,1.46989,1.43432,1.45568,181484.32207183,0
+HIMX.US,D,20121119,000000,1.46989,1.48419,1.46283,1.46283,241532.09609579,0
+HIMX.US,D,20121120,000000,1.44853,1.47704,1.44853,1.47704,192402.73246108,0
+HIMX.US,D,20121121,000000,1.46283,1.48419,1.45568,1.48419,197892.12466868,0
+HIMX.US,D,20121123,000000,1.48419,1.49849,1.47704,1.49849,460620.14803649,0
+HIMX.US,D,20121126,000000,1.50572,1.54138,1.49849,1.54138,740673.19478034,0
+HIMX.US,D,20121127,000000,1.53423,1.5841,1.53423,1.57704,805139.88308986,0
+HIMX.US,D,20121128,000000,1.57704,1.64818,1.54844,1.64818,652700.11166641,0
+HIMX.US,D,20121129,000000,1.65541,1.73396,1.65352,1.73396,1387028.2285249,0
+HIMX.US,D,20121130,000000,1.74111,1.74809,1.68392,1.74111,631491.41296582,0
+HIMX.US,D,20121203,000000,1.74809,1.75532,1.69116,1.7269,552212.18959186,0
+HIMX.US,D,20121204,000000,1.73396,1.73396,1.61261,1.65541,610612.44933016,0
+HIMX.US,D,20121205,000000,1.60546,1.69822,1.60546,1.69822,439277.92985539,0
+HIMX.US,D,20121206,000000,1.68392,1.70546,1.68392,1.69116,218880.22596668,0
+HIMX.US,D,20121207,000000,1.65541,1.7126,1.64835,1.7126,361321.12985801,0
+HIMX.US,D,20121210,000000,1.7126,1.7126,1.63414,1.64835,215939.31427847,0
+HIMX.US,D,20121211,000000,1.60546,1.67686,1.60546,1.64835,293476.97921093,0
+HIMX.US,D,20121212,000000,1.67686,1.70546,1.64129,1.66971,335355.6545342,0
+HIMX.US,D,20121213,000000,1.67686,1.68392,1.63414,1.64835,309430.81557403,0
+HIMX.US,D,20121214,000000,1.64835,1.66971,1.61261,1.66265,339318.28050809,0
+HIMX.US,D,20121217,000000,1.65541,1.68392,1.64129,1.65541,394215.68570106,0
+HIMX.US,D,20121218,000000,1.64129,1.67686,1.64129,1.65541,462850.50388057,0
+HIMX.US,D,20121219,000000,1.64835,1.70546,1.61261,1.70546,438350.25972555,0
+HIMX.US,D,20121220,000000,1.70546,1.74111,1.69822,1.73396,572184.38179898,0
+HIMX.US,D,20121221,000000,1.69822,1.7126,1.66971,1.70546,622366.80777132,0
+HIMX.US,D,20121224,000000,1.69822,1.74809,1.69116,1.74111,252625.82336815,0
+HIMX.US,D,20121226,000000,1.74111,1.74809,1.68392,1.69116,283577.96102944,0
+HIMX.US,D,20121227,000000,1.69822,1.71967,1.69822,1.70546,154468.10648832,0
+HIMX.US,D,20121228,000000,1.7126,1.7126,1.68392,1.69116,167681.89090346,0
+HIMX.US,D,20121231,000000,1.68392,1.71967,1.68392,1.7126,153425.49350135,0
+HIMX.US,D,20130102,000000,1.7269,2.0051,1.7126,1.99089,2980148.9999,0
+HIMX.US,D,20130103,000000,2.0337,2.0337,1.92655,1.97659,1207922.8752841,0
+HIMX.US,D,20130104,000000,1.99089,1.99089,1.94093,1.96944,328904.92206688,0
+HIMX.US,D,20130107,000000,1.98383,1.98383,1.92655,1.94093,409181.47790835,0
+HIMX.US,D,20130108,000000,1.94093,1.96229,1.93379,1.95515,287652.04674359,0
+HIMX.US,D,20130109,000000,1.96229,2.1051,1.92655,2.08356,2035913.1661654,0
+HIMX.US,D,20130110,000000,2.1051,2.11207,2.0337,2.0765,1240837.1687895,0
+HIMX.US,D,20130111,000000,2.06935,2.11207,2.04076,2.0765,1629455.4856596,0
+HIMX.US,D,20130114,000000,2.05506,2.0765,2.02577,2.0622,657693.74023767,0
+HIMX.US,D,20130115,000000,2.0622,2.19062,2.04076,2.19062,1776425.6025378,0
+HIMX.US,D,20130116,000000,2.17633,2.31913,2.14782,2.29045,2327029.7531687,0
+HIMX.US,D,20130117,000000,2.29045,2.2976,2.21198,2.2262,1240055.7895688,0
+HIMX.US,D,20130118,000000,2.23343,2.25488,2.04076,2.14782,1543507.2544937,0
+HIMX.US,D,20130122,000000,2.14067,2.25841,2.0765,2.22981,1272372.1480093,0
+HIMX.US,D,20130123,000000,2.21198,2.21198,2.12637,2.14067,745002.70906591,0
+HIMX.US,D,20130124,000000,2.11207,2.18365,2.1051,2.13352,615786.03894037,0
+HIMX.US,D,20130125,000000,2.14067,2.16926,2.13352,2.15488,308226.81817148,0
+HIMX.US,D,20130128,000000,2.14067,2.14067,2.01923,2.06935,1030099.3090563,0
+HIMX.US,D,20130129,000000,2.06935,2.1051,1.84094,1.88374,1913881.0051306,0
+HIMX.US,D,20130130,000000,1.92655,2.1051,1.91966,2.09786,1287678.1246321,0
+HIMX.US,D,20130131,000000,2.04076,2.11207,1.99821,2.1051,768437.11945473,0
+HIMX.US,D,20130201,000000,2.11207,2.11207,2.02293,2.0765,706589.73504122,0
+HIMX.US,D,20130204,000000,2.04799,2.0765,2.0337,2.05506,364836.75583191,0
+HIMX.US,D,20130205,000000,2.05506,2.0622,2.0337,2.0337,290668.42596427,0
+HIMX.US,D,20130206,000000,2.0337,2.0765,2.02646,2.0765,413592.26492119,0
+HIMX.US,D,20130207,000000,2.09071,2.09071,1.96229,2.01923,685804.8155614,0
+HIMX.US,D,20130208,000000,2.02646,2.06935,1.95515,2.04799,338874.76362499,0
+HIMX.US,D,20130211,000000,2.07676,2.2013,2.0622,2.16926,965878.76100655,0
+HIMX.US,D,20130212,000000,2.19777,2.19777,2.12637,2.15488,486192.03115252,0
+HIMX.US,D,20130213,000000,2.15488,2.16194,2.1051,2.14067,358797.03115679,0
+HIMX.US,D,20130214,000000,2.14067,2.14067,2.0337,2.08356,417407.43894703,0
+HIMX.US,D,20130215,000000,2.06935,2.08356,2.04076,2.04799,341344.29349504,0
+HIMX.US,D,20130219,000000,2.0622,2.15488,2.04799,2.12637,923078.22074825,0
+HIMX.US,D,20130220,000000,2.15488,2.2262,2.14067,2.17633,1072421.5012627,0
+HIMX.US,D,20130221,000000,2.16203,2.16203,2.13352,2.14067,556391.92985146,0
+HIMX.US,D,20130222,000000,2.14067,2.17633,2.14067,2.16203,430717.58959594,0
+HIMX.US,D,20130225,000000,2.16926,2.18709,2.11931,2.14782,609402.6467328,0
+HIMX.US,D,20130226,000000,2.14067,2.19777,2.14067,2.16203,597193.16101892,0
+HIMX.US,D,20130227,000000,2.17633,2.19777,2.14782,2.15488,433941.79479063,0
+HIMX.US,D,20130228,000000,2.14782,2.30483,2.14067,2.2976,2167238.2830442,0
+HIMX.US,D,20130301,000000,2.26909,2.49733,2.24773,2.48312,3689283.7323437,0
+HIMX.US,D,20130304,000000,2.46193,2.48312,2.35496,2.4547,1205455.667492,0
+HIMX.US,D,20130305,000000,2.70439,3.41789,2.61869,2.89706,25607342.406933,0
+HIMX.US,D,20130306,000000,2.89,2.89,2.54737,2.71145,7486661.3529955,0
+HIMX.US,D,20130307,000000,3.4321,3.53218,2.86847,2.96123,16137577.744913,0
+HIMX.US,D,20130308,000000,2.96123,3.23951,2.89,3.14684,6873607.2387304,0
+HIMX.US,D,20130311,000000,3.21109,3.40368,3.18249,3.26113,7299947.7114433,0
+HIMX.US,D,20130312,000000,3.21109,3.21109,2.92557,2.97544,6093052.3556397,0
+HIMX.US,D,20130313,000000,2.96838,3.01833,2.78294,2.82574,3901284.8024665,0
+HIMX.US,D,20130314,000000,2.84719,2.91127,2.72583,2.79732,2951403.9973036,0
+HIMX.US,D,20130315,000000,2.79,3.01127,2.74013,3.00403,4553375.3686784,0
+HIMX.US,D,20130318,000000,2.94702,2.98982,2.85425,2.89706,2219048.4856398,0
+HIMX.US,D,20130319,000000,2.89,2.91851,2.83281,2.88276,1694688.4596834,0
+HIMX.US,D,20130320,000000,2.89706,3.17535,2.8614,3.06122,5627590.6751358,0
+HIMX.US,D,20130321,000000,3.04684,3.05399,2.92557,2.97544,1532192.9298187,0
+HIMX.US,D,20130322,000000,2.98982,3.05399,2.96123,3.01127,1277397.1246325,0
+HIMX.US,D,20130325,000000,3.02548,3.16113,3.01127,3.11101,2887729.1375654,0
+HIMX.US,D,20130326,000000,3.11101,3.40368,3.11101,3.33942,6797698.5114602,0
+HIMX.US,D,20130327,000000,3.34666,3.34666,3.21824,3.27526,2271655.1609627,0
+HIMX.US,D,20130328,000000,3.37508,3.88884,3.33942,3.87463,13795424.298238,0
+HIMX.US,D,20130401,000000,3.82468,3.91735,3.58214,3.63209,7253718.6231332,0
+HIMX.US,D,20130402,000000,3.72477,4.10305,3.68196,3.95301,10662332.797045,0
+HIMX.US,D,20130403,000000,3.95301,3.98884,3.71047,3.79608,4301799.124531,0
+HIMX.US,D,20130404,000000,3.78179,3.97446,3.73906,3.83183,3434721.2959886,0
+HIMX.US,D,20130405,000000,3.74621,3.88884,3.63915,3.84604,2564444.8051088,0
+HIMX.US,D,20130408,000000,3.95301,4.23138,3.91029,4.14586,7337520.0932603,0
+HIMX.US,D,20130409,000000,4.28142,4.73085,4.18151,4.32406,18662750.407166,0
+HIMX.US,D,20130410,000000,4.317,4.63102,4.28857,4.42423,8467424.6334821,0
+HIMX.US,D,20130411,000000,4.52388,4.53103,4.36704,4.46695,3828321.6310404,0
+HIMX.US,D,20130412,000000,4.22423,4.3598,4.05301,4.18858,7973533.7529792,0
+HIMX.US,D,20130415,000000,4.10305,4.27428,4.06722,4.18151,5182999.8309949,0
+HIMX.US,D,20130416,000000,4.21717,4.68813,4.21002,4.58813,9938644.4412249,0
+HIMX.US,D,20130417,000000,4.42423,4.65247,4.317,4.45971,5674587.2101992,0
+HIMX.US,D,20130418,000000,4.53103,4.60243,4.14586,4.18151,6966438.1088571,0
+HIMX.US,D,20130419,000000,4.26713,4.30993,3.84604,3.9245,7905567.6932412,0
+HIMX.US,D,20130422,000000,4.12432,4.13156,3.86748,3.9245,6019714.1686292,0
+HIMX.US,D,20130423,000000,4.03888,4.03888,3.56784,3.84604,11466654.147667,0
+HIMX.US,D,20130424,000000,3.91029,3.99599,3.83889,3.91029,3906351.5764923,0
+HIMX.US,D,20130425,000000,3.91029,4.04586,3.85319,3.89608,3761557.246627,0
+HIMX.US,D,20130426,000000,3.9245,3.96025,3.79608,3.80332,2182087.9713553,0
+HIMX.US,D,20130429,000000,3.81753,4.12432,3.76766,4.00314,9919111.1217451,0
+HIMX.US,D,20130430,000000,4.0245,4.12432,3.86748,3.9245,4569225.8725739,0
+HIMX.US,D,20130501,000000,3.58214,3.9245,3.54631,3.90331,5670567.6933162,0
+HIMX.US,D,20130502,000000,3.90331,4.37419,3.90331,4.24559,9402153.880204,0
+HIMX.US,D,20130503,000000,4.37419,4.73085,4.36704,4.71664,12931929.43593,0
+HIMX.US,D,20130506,000000,4.738,5.06624,4.24559,4.28142,20333767.604512,0
+HIMX.US,D,20130507,000000,4.75221,4.98777,4.33827,4.67383,22019327.975884,0
+HIMX.US,D,20130508,000000,4.71664,4.75221,4.46695,4.56677,7077334.7452171,0
+HIMX.US,D,20130509,000000,4.5598,4.81655,4.5598,4.58116,4287346.5115444,0
+HIMX.US,D,20130510,000000,4.56677,4.65247,4.37419,4.5169,4679727.7556871,0
+HIMX.US,D,20130513,000000,4.58116,4.69528,4.48839,4.59528,3558244.2310494,0
+HIMX.US,D,20130514,000000,4.77366,4.98071,4.67383,4.91654,9012867.9659313,0
+HIMX.US,D,20130515,000000,4.99501,5.70145,4.97356,5.50154,19154715.124033,0
+HIMX.US,D,20130516,000000,5.50154,5.84408,5.38027,5.42307,11838156.428174,0
+HIMX.US,D,20130517,000000,5.55141,5.63711,5.32316,5.40163,4686625.4881544,0
+HIMX.US,D,20130520,000000,5.40163,5.65855,5.38742,5.47303,4526118.8180299,0
+HIMX.US,D,20130521,000000,5.46588,5.54426,5.09483,5.20896,6726547.7218522,0
+HIMX.US,D,20130522,000000,5.29465,5.3304,4.95927,4.99501,4257847.9946623,0
+HIMX.US,D,20130523,000000,4.88795,5.159,4.69528,5.10207,6024300.2725251,0
+HIMX.US,D,20130524,000000,5.00199,5.12334,4.8808,4.99501,2886412.5193837,0
+HIMX.US,D,20130528,000000,5.13747,5.23402,4.76651,4.85935,6354668.1036829,0
+HIMX.US,D,20130529,000000,4.85229,4.89501,4.7094,4.75221,3659291.7739032,0
+HIMX.US,D,20130530,000000,4.93076,5.3732,4.85935,5.30887,9859329.2256432,0
+HIMX.US,D,20130531,000000,5.16977,5.55718,5.14005,5.14005,8078958.4127159,0
+HIMX.US,D,20130603,000000,5.1447,5.25185,4.96641,5.08777,4153957.0673931,0
+HIMX.US,D,20130604,000000,5.03058,5.20189,4.92361,4.98071,3265597.3946956,0
+HIMX.US,D,20130605,000000,4.98777,5.03058,4.7951,4.85229,3116428.2700253,0
+HIMX.US,D,20130606,000000,4.84506,4.93773,4.58813,4.71664,4706108.882959,0
+HIMX.US,D,20130607,000000,4.75944,4.95203,4.71664,4.86642,2977167.4518481,0
+HIMX.US,D,20130610,000000,4.86642,4.92361,4.82378,4.90225,2051522.1739571,0
+HIMX.US,D,20130611,000000,4.62388,4.76651,4.60966,4.65247,3259058.4232673,0
+HIMX.US,D,20130612,000000,4.69528,4.74523,4.40269,4.43112,3762101.7738997,0
+HIMX.US,D,20130613,000000,4.33827,4.3455,4.06722,4.17445,10446008.017831,0
+HIMX.US,D,20130614,000000,3.88884,4.01744,3.78893,3.84604,33442015.900176,0
+HIMX.US,D,20130617,000000,4.01029,4.13156,3.91735,4.03165,12156509.828163,0
+HIMX.US,D,20130618,000000,4.0959,4.11003,3.96748,4.00314,6301752.5919963,0
+HIMX.US,D,20130619,000000,4.00314,4.01029,3.9388,3.96025,4466367.108941,0
+HIMX.US,D,20130620,000000,3.88884,3.9245,3.68911,3.73192,6560488.9634162,0
+HIMX.US,D,20130621,000000,3.80332,3.85319,3.5892,3.61065,8402562.0308869,0
+HIMX.US,D,20130624,000000,3.59635,3.72477,3.39661,3.47508,10748884.76847,0
+HIMX.US,D,20130625,000000,3.56784,3.62503,3.39661,3.5035,5292759.810212,0
+HIMX.US,D,20130626,000000,3.56078,3.9245,3.56078,3.89608,10504809.99705,0
+HIMX.US,D,20130627,000000,3.9388,4.01744,3.71047,3.81055,6943123.2854813,0
+HIMX.US,D,20130628,000000,3.80332,3.85896,3.67498,3.72477,6731415.9582157,0
+HIMX.US,D,20130701,000000,3.74621,3.98884,3.74621,3.96025,6674470.4802955,0
+HIMX.US,D,20130702,000000,3.98169,4.05301,3.86748,3.89608,4563054.9504962,0
+HIMX.US,D,20130703,000000,3.88884,3.96748,3.83183,3.9245,1952412.4051293,0
+HIMX.US,D,20130705,000000,4.03165,4.11726,3.96748,4.06016,4381079.5089439,0
+HIMX.US,D,20130708,000000,4.11726,4.13156,3.90331,3.91735,3514606.5817002,0
+HIMX.US,D,20130709,000000,3.9245,3.9388,3.74621,3.85319,4381125.9505023,0
+HIMX.US,D,20130710,000000,3.81753,3.84604,3.63915,3.73906,4523541.3115365,0
+HIMX.US,D,20130711,000000,3.81055,3.82115,3.65345,3.70332,4340565.0543998,0
+HIMX.US,D,20130712,000000,3.73906,4.0245,3.70332,4.0245,6329987.8984889,0
+HIMX.US,D,20130715,000000,4.13862,4.33827,4.00314,4.29555,9707112.3737002,0
+HIMX.US,D,20130716,000000,4.3455,4.44559,4.01029,4.06722,9543157.4178616,0
+HIMX.US,D,20130717,000000,4.13431,4.15662,3.98531,4.0152,4681206.9193234,0
+HIMX.US,D,20130718,000000,4.08961,4.13431,3.9779,3.98531,3089526.9972989,0
+HIMX.US,D,20130719,000000,3.94061,3.94802,3.79918,3.85121,4981732.5660666,0
+HIMX.US,D,20130722,000000,4.93136,5.29638,4.84945,5.02068,51755641.89177,0
+HIMX.US,D,20130723,000000,5.23686,5.74339,5.16236,5.41549,38370210.637673,0
+HIMX.US,D,20130724,000000,5.66139,5.8104,5.48259,5.65399,19477679.009736,0
+HIMX.US,D,20130725,000000,5.8104,5.81789,5.40068,5.46037,12489667.635945,0
+HIMX.US,D,20130726,000000,5.36347,5.54977,5.28888,5.43806,8455465.9321838,0
+HIMX.US,D,20130729,000000,5.60179,5.60929,5.32618,5.34857,6655807.9400364,0
+HIMX.US,D,20130730,000000,5.39327,5.39327,5.02826,5.08036,10452108.116532,0
+HIMX.US,D,20130731,000000,5.03566,5.10276,4.67082,4.84945,16496096.126719,0
+HIMX.US,D,20130801,000000,4.96133,5.05806,4.87184,4.87925,6385752.5997857,0
+HIMX.US,D,20130802,000000,4.97615,4.98355,4.84204,4.89406,6285525.9114774,0
+HIMX.US,D,20130805,000000,4.91663,4.99845,4.72275,4.77495,6928598.6880792,0
+HIMX.US,D,20130806,000000,4.84204,5.26666,4.78235,5.20706,18861872.072094,0
+HIMX.US,D,20130807,000000,5.25176,5.32618,4.87184,4.93136,15442570.534547,0
+HIMX.US,D,20130808,000000,4.99096,5.02826,4.89406,4.94635,5632760.7816292,0
+HIMX.US,D,20130809,000000,4.91663,5.05806,4.91663,4.95375,7083122.5244376,0
+HIMX.US,D,20130812,000000,4.98355,5.05056,4.92404,5.00586,7535034.8802666,0
+HIMX.US,D,20130813,000000,5.04307,5.06555,4.92404,4.96865,6417292.2231613,0
+HIMX.US,D,20130814,000000,5.03566,5.24427,4.96133,4.99096,15853563.233234,0
+HIMX.US,D,20130815,000000,4.63352,4.75255,4.41002,4.55893,19160367.061695,0
+HIMX.US,D,20130816,000000,4.55893,4.67814,4.49925,4.52173,5782979.4855202,0
+HIMX.US,D,20130819,000000,4.48443,4.52173,4.27583,4.30563,11201793.295728,0
+HIMX.US,D,20130820,000000,4.23112,4.43224,4.14913,4.38762,11201275.472351,0
+HIMX.US,D,20130821,000000,4.35782,4.43224,4.28332,4.41751,9262447.2230658,0
+HIMX.US,D,20130822,000000,4.50683,4.58873,4.49193,4.57383,6011583.4127853,0
+HIMX.US,D,20130823,000000,4.58133,4.64084,4.49193,4.55144,4390634.8595929,0
+HIMX.US,D,20130826,000000,4.51423,4.58873,4.46945,4.51423,3761768.5557179,0
+HIMX.US,D,20130827,000000,4.45472,4.46195,4.29081,4.31312,6593706.2880904,0
+HIMX.US,D,20130828,000000,4.28332,4.41751,4.27583,4.40252,3629557.566112,0
+HIMX.US,D,20130829,000000,4.40252,4.65583,4.40252,4.59623,7262480.9841719,0
+HIMX.US,D,20130830,000000,4.56643,4.61854,4.47702,4.52173,3427720.2310538,0
+HIMX.US,D,20130903,000000,4.64834,4.93885,4.61854,4.82706,11429254.760655,0
+HIMX.US,D,20130904,000000,5.00586,5.64649,4.94635,5.47527,37712226.637696,0
+HIMX.US,D,20130905,000000,5.6688,6.43605,5.66139,6.42132,51330397.439836,0
+HIMX.US,D,20130906,000000,6.51813,6.51813,5.88482,6.01909,37418764.751991,0
+HIMX.US,D,20130909,000000,6.22003,6.24992,6.01909,6.04131,13954124.39174,0
+HIMX.US,D,20130910,000000,6.10849,6.33191,6.0712,6.30952,11656935.661946,0
+HIMX.US,D,20130911,000000,6.42132,6.97255,6.36912,6.83836,36081839.998789,0
+HIMX.US,D,20130912,000000,6.57773,6.64482,6.33191,6.45844,19839202.160373,0
+HIMX.US,D,20130913,000000,6.51813,6.58505,6.17542,6.54793,14861638.885216,0
+HIMX.US,D,20130916,000000,6.69693,6.86816,6.39884,6.47334,13106456.812547,0
+HIMX.US,D,20130917,000000,6.43605,6.82346,6.23511,6.78625,17665792.955251,0
+HIMX.US,D,20130918,000000,6.98745,7.27788,6.96514,7.24816,28929534.645782,0
+HIMX.US,D,20130919,000000,7.41233,7.63532,7.21096,7.47908,24116350.105684,0
+HIMX.US,D,20130920,000000,7.53894,8.10447,7.49389,8.01446,31841354.18075,0
+HIMX.US,D,20130923,000000,8.14176,8.23917,7.48691,7.79957,28665382.02761,0
+HIMX.US,D,20130924,000000,7.80689,7.82153,7.59794,7.76132,13102249.207353,0
+HIMX.US,D,20130925,000000,7.67244,7.73273,7.48691,7.55367,11625589.932077,0
+HIMX.US,D,20130926,000000,7.64996,7.71016,7.50879,7.56073,7651635.7010419,0
+HIMX.US,D,20130927,000000,7.50879,7.51637,7.15127,7.24076,12942634.21515,0
+HIMX.US,D,20130930,000000,7.01708,7.51637,6.96514,7.44962,12864439.402166,0
+HIMX.US,D,20131001,000000,7.52343,7.8956,7.50879,7.84435,10813351.45678,0
+HIMX.US,D,20131002,000000,7.78406,8.22367,7.68691,8.20903,12509571.326853,0
+HIMX.US,D,20131003,000000,8.35114,8.55957,7.82153,8.03703,18647197.129244,0
+HIMX.US,D,20131004,000000,8.18749,8.41746,8.11213,8.14934,13527255.646299,0
+HIMX.US,D,20131007,000000,7.9111,8.02281,7.83617,7.90378,7542766.2387079,0
+HIMX.US,D,20131008,000000,7.94745,8.00774,7.33748,7.50879,12859402.815153,0
+HIMX.US,D,20131009,000000,7.63532,7.74014,7.28537,7.60569,11850652.690511,0
+HIMX.US,D,20131010,000000,7.75564,8.12057,7.74746,8.06045,11589746.337273,0
+HIMX.US,D,20131011,000000,8.06812,8.15778,7.8956,7.96252,7636333.207536,0
+HIMX.US,D,20131014,000000,7.74014,8.03117,7.68045,7.95589,7140310.6595007,0
+HIMX.US,D,20131015,000000,7.97096,8.14934,7.75564,7.80689,8242032.1399832,0
+HIMX.US,D,20131016,000000,7.82153,7.91843,7.67244,7.74746,7684392.0932486,0
+HIMX.US,D,20131017,000000,7.68691,7.74014,7.59794,7.65797,6254363.6257641,0
+HIMX.US,D,20131018,000000,7.82894,8.01446,7.69492,7.96252,11935286.625574,0
+HIMX.US,D,20131021,000000,8.04521,8.52943,7.70301,7.74746,24137846.742047,0
+HIMX.US,D,20131022,000000,7.82153,7.82153,7.30768,7.61353,13904608.402131,0
+HIMX.US,D,20131023,000000,7.56073,7.59096,7.31509,7.39682,8884242.2646369,0
+HIMX.US,D,20131024,000000,7.44962,7.46444,7.11406,7.21096,13788087.693044,0
+HIMX.US,D,20131025,000000,7.22577,7.27047,7.06936,7.10665,8042011.830899,0
+HIMX.US,D,20131028,000000,7.15127,7.41233,6.82346,7.18115,15161588.656634,0
+HIMX.US,D,20131029,000000,7.13637,7.71016,7.12905,7.67244,13395163.082667,0
+HIMX.US,D,20131030,000000,7.71748,7.81429,7.4566,7.56839,8000530.2309004,0
+HIMX.US,D,20131031,000000,7.47141,7.48304,7.19605,7.20708,9193251.6230681,0
+HIMX.US,D,20131101,000000,7.3001,7.34497,7.05446,7.09167,8253693.6153074,0
+HIMX.US,D,20131104,000000,7.16625,7.53894,7.00967,7.53119,9470207.017864,0
+HIMX.US,D,20131105,000000,7.52343,7.57623,7.35247,7.38976,5563072.901112,0
+HIMX.US,D,20131106,000000,7.4566,7.46444,7.03964,7.05446,10666030.706136,0
+HIMX.US,D,20131107,000000,6.76386,7.04688,6.33191,6.33941,20143217.890233,0
+HIMX.US,D,20131108,000000,6.18282,6.55534,6.0563,6.51813,11754192.412593,0
+HIMX.US,D,20131111,000000,6.54793,7.00235,6.44354,6.95024,10773015.802236,0
+HIMX.US,D,20131112,000000,6.92035,7.06936,6.75645,6.81614,6112555.4881066,0
+HIMX.US,D,20131113,000000,6.78625,7.11406,6.71175,7.02466,6614955.6231546,0
+HIMX.US,D,20131114,000000,7.06936,7.14377,6.89064,6.95024,4282038.2414147,0
+HIMX.US,D,20131115,000000,6.90537,6.99477,6.79366,6.85334,5923545.3114895,0
+HIMX.US,D,20131118,000000,6.81614,7.03964,6.77876,6.80864,6323718.2880995,0
+HIMX.US,D,20131119,000000,6.81614,7.15127,6.81614,6.97255,8556626.0958168,0
+HIMX.US,D,20131120,000000,6.99477,7.05446,6.76386,6.85334,5742309.4517554,0
+HIMX.US,D,20131121,000000,6.87574,6.96514,6.76386,6.82346,5019697.3790523,0
+HIMX.US,D,20131122,000000,6.79366,7.06178,6.72665,7.02466,6307071.3114767,0
+HIMX.US,D,20131125,000000,7.08417,7.10665,6.86084,6.90537,3648552.1635139,0
+HIMX.US,D,20131126,000000,6.93525,7.03964,6.79366,7.02466,3822394.5271445,0
+HIMX.US,D,20131127,000000,7.06178,7.81429,6.99477,7.73273,19067943.716243,0
+HIMX.US,D,20131129,000000,7.77752,7.77752,7.33007,7.44962,8179610.041284,0
+HIMX.US,D,20131202,000000,7.49389,7.64264,7.3821,7.4566,6317141.0023854,0
+HIMX.US,D,20131203,000000,7.39682,7.71016,7.39682,7.66512,7202060.5166414,0
+HIMX.US,D,20131204,000000,7.62825,8.19352,7.60569,8.16458,16902424.9319,0
+HIMX.US,D,20131205,000000,8.20128,8.40282,8.00774,8.11213,16116612.864394,0
+HIMX.US,D,20131206,000000,8.20903,8.32789,7.88837,7.93393,7223271.5374199,0
+HIMX.US,D,20131209,000000,7.91843,8.00774,7.68691,7.77752,5245759.7920318,0
+HIMX.US,D,20131210,000000,7.71016,8.23917,7.68045,8.20903,8391911.8204976,0
+HIMX.US,D,20131211,000000,8.23228,8.52943,8.0825,8.29946,20934037.518778,0
+HIMX.US,D,20131212,000000,8.26846,8.35803,8.0825,8.16458,7472961.0932557,0
+HIMX.US,D,20131213,000000,8.15778,8.32013,8.09689,8.16458,6069196.488108,0
+HIMX.US,D,20131216,000000,8.52254,9.06516,8.4545,8.79729,26792258.134166,0
+HIMX.US,D,20131217,000000,8.95405,9.10391,8.67843,9.03587,15313331.804681,0
+HIMX.US,D,20131218,000000,9.11081,9.15559,8.67843,8.98419,13158763.939818,0
+HIMX.US,D,20131219,000000,8.93166,9.57246,8.87998,9.46049,16578533.376067,0
+HIMX.US,D,20131220,000000,9.59485,10.1685,9.54921,10.0109,20579283.225283,0
+HIMX.US,D,20131223,000000,10.1306,10.2055,9.63189,9.77314,11791259.742461,0
+HIMX.US,D,20131224,000000,9.69907,10.1978,9.69132,10.0944,7878524.7737616,0
+HIMX.US,D,20131226,000000,10.1754,10.2572,9.90837,10.078,8083625.7893391,0
+HIMX.US,D,20131227,000000,10.1383,10.2348,9.96091,10.0186,5587268.9530593,0
+HIMX.US,D,20131230,000000,10.0109,10.5785,9.84032,10.5561,11934211.503496,0
+HIMX.US,D,20131231,000000,10.594,11.345,10.594,10.9583,20894469.310987,0
+HIMX.US,D,20140102,000000,10.8834,10.8834,10.3769,10.7421,11670469.893115,0
+HIMX.US,D,20140103,000000,10.7809,11.0393,10.5785,10.8989,8539461.2958173,0
+HIMX.US,D,20140106,000000,10.9213,10.9428,10.5474,10.594,9464304.2957863,0
+HIMX.US,D,20140107,000000,10.5104,11.0332,10.4889,10.6069,11953408.121677,0
+HIMX.US,D,20140108,000000,10.6301,10.7722,10.4673,10.5414,9809031.8568137,0
+HIMX.US,D,20140109,000000,10.6069,10.9798,10.3924,10.6448,11542617.443769,0
+HIMX.US,D,20140110,000000,10.6896,10.7929,10.0556,10.2202,10027109.804858,0
+HIMX.US,D,20140113,000000,10.2804,10.3476,9.47513,9.5871,13486983.848898,0
+HIMX.US,D,20140114,000000,9.63878,10.0703,9.63878,10.0272,7914482.1503838,0
+HIMX.US,D,20140115,000000,10.0496,10.2649,10.0186,10.1306,6016466.7426552,0
+HIMX.US,D,20140116,000000,10.1306,10.1754,9.85497,10.0186,4252438.714143,0
+HIMX.US,D,20140117,000000,10.1022,10.2512,9.95229,9.96694,5475446.9686474,0
+HIMX.US,D,20140121,000000,10.0496,10.3537,9.84808,10.3028,10019103.280183,0
+HIMX.US,D,20140122,000000,10.5785,11.4199,10.4441,11.0255,21781961.687581,0
+HIMX.US,D,20140123,000000,10.8532,10.8756,10.4811,10.7344,11537021.235976,0
+HIMX.US,D,20140124,000000,10.4587,10.5474,10.0703,10.0944,9986907.6697947,0
+HIMX.US,D,20140127,000000,10.4587,10.9135,10.3175,10.8325,19249293.357796,0
+HIMX.US,D,20140128,000000,10.4071,10.4071,9.77314,10.0867,20635725.973334,0
+HIMX.US,D,20140129,000000,10.0048,10.6827,9.88597,10.2055,14521381.324188,0
+HIMX.US,D,20140130,000000,10.4673,10.6827,10.4208,10.563,8149269.7711551,0
+HIMX.US,D,20140131,000000,10.3692,11.0548,10.1831,10.9057,11956361.804794,0
+HIMX.US,D,20140203,000000,11.0625,11.3071,10.3605,10.5259,11908373.742458,0
+HIMX.US,D,20140204,000000,10.6594,10.7051,10.4673,10.5853,5761077.6465599,0
+HIMX.US,D,20140205,000000,10.5785,10.6155,9.98847,10.3252,8328630.5529673,0
+HIMX.US,D,20140206,000000,10.3252,10.6155,10.2873,10.4811,6548646.366014,0
+HIMX.US,D,20140207,000000,10.4286,10.8325,10.4286,10.7421,6146657.5244691,0
+HIMX.US,D,20140210,000000,10.7421,11.0177,10.4811,10.6448,11217203.765857,0
+HIMX.US,D,20140211,000000,10.712,10.8834,10.5182,10.7344,9512564.0412392,0
+HIMX.US,D,20140212,000000,10.7266,10.7809,10.2804,10.3321,15399372.918964,0
+HIMX.US,D,20140213,000000,10.078,10.7344,10.0496,10.5259,15149387.298193,0
+HIMX.US,D,20140214,000000,10.594,10.6741,10.2055,10.2727,9478001.0724092,0
+HIMX.US,D,20140218,000000,10.1538,10.1754,9.92215,10.0109,10540511.945101,0
+HIMX.US,D,20140219,000000,10.1022,10.2279,9.87736,9.92215,6152527.7374559,0
+HIMX.US,D,20140220,000000,9.91526,10.3537,9.87736,10.3089,8756503.5971088,0
+HIMX.US,D,20140221,000000,10.3252,10.4286,9.98158,9.99708,7893881.8360987,0
+HIMX.US,D,20140224,000000,10.0341,10.2512,9.96091,10.1159,5338440.8881325,0
+HIMX.US,D,20140225,000000,10.1685,10.2055,9.97555,10.0341,6650973.3738028,0
+HIMX.US,D,20140226,000000,10.1237,10.5561,10.0186,10.3175,10617961.371072,0
+HIMX.US,D,20140227,000000,10.451,10.6448,10.3321,10.3924,6961244.7815846,0
+HIMX.US,D,20140228,000000,10.4286,10.6301,10.1306,10.2873,6875298.8724966,0
+HIMX.US,D,20140303,000000,10.0634,10.2426,9.86961,10.1831,5285303.6180045,0
+HIMX.US,D,20140304,000000,10.3537,10.7266,10.3537,10.6,9142771.9711218,0
+HIMX.US,D,20140305,000000,10.7344,10.8756,10.5853,10.6827,5708808.8335747,0
+HIMX.US,D,20140306,000000,10.7197,10.9057,10.594,10.637,6369791.7971888,0
+HIMX.US,D,20140307,000000,10.7645,10.7929,10.2804,10.4148,6414951.5686159,0
+HIMX.US,D,20140310,000000,10.6896,11.7696,10.5474,11.5466,25949658.490038,0
+HIMX.US,D,20140311,000000,11.6654,11.9789,11.1366,11.2727,16905464.5319,0
+HIMX.US,D,20140312,000000,11.2485,11.6878,11.2038,11.6577,10806696.381456,0
+HIMX.US,D,20140313,000000,11.8446,12.0297,10.8687,10.9798,19936932.614915,0
+HIMX.US,D,20140314,000000,11.0548,11.0987,10.8007,10.9428,5667482.8127968,0
+HIMX.US,D,20140317,000000,11.0014,11.2856,11.0014,11.1219,5849005.4491544,0
+HIMX.US,D,20140318,000000,11.1745,11.4122,11.0177,11.2184,7150194.5841756,0
+HIMX.US,D,20140319,000000,11.2554,11.4716,11.0625,11.1512,6155147.0413519,0
+HIMX.US,D,20140320,000000,11.0177,11.1366,10.6896,10.9583,5111330.0569713,0
+HIMX.US,D,20140321,000000,10.9135,11.0014,10.4286,10.4673,8350560.2568626,0
+HIMX.US,D,20140324,000000,10.5027,10.5337,9.57246,9.96694,19133226.614942,0
+HIMX.US,D,20140325,000000,9.05138,9.31149,8.35803,8.83519,33411380.726152,0
+HIMX.US,D,20140326,000000,9.34077,9.53543,8.69997,8.71547,18070932.856536,0
+HIMX.US,D,20140327,000000,8.7904,8.98419,8.35803,8.50015,9643770.7321439,0
+HIMX.US,D,20140328,000000,8.57422,8.82744,8.44072,8.47689,6634650.3270501,0
+HIMX.US,D,20140331,000000,8.52943,8.75164,8.4855,8.58197,4736031.1790619,0
+HIMX.US,D,20140401,000000,8.55957,9.07291,8.52943,8.92477,7695239.6802613,0
+HIMX.US,D,20140402,000000,8.97644,9.08152,8.71547,8.78265,6187233.5140781,0
+HIMX.US,D,20140403,000000,8.7904,9.01434,8.71547,8.87998,7701210.9036377,0
+HIMX.US,D,20140404,000000,8.89376,8.97644,8.44072,8.51393,7190394.3971613,0
+HIMX.US,D,20140407,000000,8.28396,8.44072,7.88182,8.06812,10981188.926904,0
+HIMX.US,D,20140408,000000,8.29946,8.52254,8.19352,8.4545,7565451.7789669,0
+HIMX.US,D,20140409,000000,8.47689,8.68619,8.38732,8.6414,6628284.3504269,0
+HIMX.US,D,20140410,000000,8.55182,8.619,8.0825,8.09008,8771115.2724329,0
+HIMX.US,D,20140411,000000,7.91843,8.26846,7.71748,7.79957,7749353.3841555,0
+HIMX.US,D,20140414,000000,7.8956,7.93393,6.65215,6.70434,29714021.967834,0
+HIMX.US,D,20140415,000000,6.53294,6.97996,6.41391,6.94275,17556735.404606,0
+HIMX.US,D,20140416,000000,6.97996,7.00235,6.48092,6.92785,12735600.069703,0
+HIMX.US,D,20140417,000000,6.81614,6.95024,6.71175,6.79366,5486223.7322834,0
+HIMX.US,D,20140421,000000,6.79366,6.98745,6.74146,6.88315,5040430.0517789,0
+HIMX.US,D,20140422,000000,6.95024,7.03206,6.88315,6.92035,5099119.4102185,0
+HIMX.US,D,20140423,000000,6.93525,6.97996,6.74146,6.91295,3296752.7141751,0
+HIMX.US,D,20140424,000000,6.96514,6.97996,6.59263,6.80115,6527488.7530277,0
+HIMX.US,D,20140425,000000,6.70434,6.81614,6.36163,6.39884,9515212.3711093,0
+HIMX.US,D,20140428,000000,6.38402,6.50323,6.0116,6.23511,7770325.2309081,0
+HIMX.US,D,20140429,000000,6.22761,6.66705,6.22761,6.47334,7403693.5088425,0
+HIMX.US,D,20140430,000000,6.48833,6.60004,6.31693,6.49573,4409951.0647871,0
+HIMX.US,D,20140501,000000,6.51813,6.80864,6.45112,6.48092,5805350.3842208,0
+HIMX.US,D,20140502,000000,6.49573,6.75645,6.30211,6.54044,9248436.9659234,0
+HIMX.US,D,20140505,000000,6.44354,6.51813,6.25733,6.31693,5001000.0076244,0
+HIMX.US,D,20140506,000000,6.22003,6.39152,6.15302,6.16792,3826764.6777937,0
+HIMX.US,D,20140507,000000,6.1159,6.22003,5.721,5.8551,10166429.836022,0
+HIMX.US,D,20140508,000000,5.21455,6.13812,5.21455,5.7359,13630925.976166,0
+HIMX.US,D,20140509,000000,5.63159,5.63159,4.95375,4.97615,21054518.531761,0
+HIMX.US,D,20140512,000000,5.02068,5.28888,5.02068,5.22196,9632584.1217547,0
+HIMX.US,D,20140513,000000,5.25176,5.26666,5.06555,5.07296,6538177.2777027,0
+HIMX.US,D,20140514,000000,5.06555,5.30378,5.03566,5.19216,9077556.4126824,0
+HIMX.US,D,20140515,000000,5.20706,5.33359,5.02826,5.26666,7852056.5685677,0
+HIMX.US,D,20140516,000000,5.28888,5.31136,5.11757,5.18475,4098568.5427196,0
+HIMX.US,D,20140519,000000,5.13256,5.33359,5.13256,5.27407,4117003.5193424,0
+HIMX.US,D,20140520,000000,5.29638,5.56459,5.21455,5.36347,7888361.0958392,0
+HIMX.US,D,20140521,000000,5.36347,5.61678,5.31886,5.54977,7921850.1036303,0
+HIMX.US,D,20140522,000000,5.58689,5.75829,5.45287,5.62419,5904628.503698,0
+HIMX.US,D,20140523,000000,5.68379,5.71368,5.54228,5.70618,4464219.1868632,0
+HIMX.US,D,20140527,000000,5.7359,5.9892,4.81973,4.93136,37724292.154578,0
+HIMX.US,D,20140528,000000,5.06555,5.25176,4.99096,5.14746,14371317.038479,0
+HIMX.US,D,20140529,000000,5.17726,5.21455,5.02826,5.17726,6467561.7270557,0
+HIMX.US,D,20140530,000000,5.06555,5.11016,4.87925,4.93885,12360634.409975,0
+HIMX.US,D,20140602,000000,4.93136,4.97615,4.38762,4.42483,20307024.233085,0
+HIMX.US,D,20140603,000000,4.45472,4.67082,4.38762,4.63352,8255796.2568658,0
+HIMX.US,D,20140604,000000,4.59623,4.73025,4.48443,4.66332,4554037.1608861,0
+HIMX.US,D,20140605,000000,4.84204,5.02826,4.79726,4.82706,9162287.8750172,0
+HIMX.US,D,20140606,000000,4.87925,4.98355,4.82706,4.86426,3808998.4596124,0
+HIMX.US,D,20140609,000000,4.87925,5.05806,4.81224,4.95375,4249530.3115457,0
+HIMX.US,D,20140610,000000,4.97615,5.06555,4.87925,4.96133,4066580.7583051,0
+HIMX.US,D,20140611,000000,4.84204,4.98355,4.84204,4.94635,4809276.4829555,0
+HIMX.US,D,20140612,000000,4.73765,4.83464,4.55893,4.76013,7077424.145217,0
+HIMX.US,D,20140613,000000,4.72275,4.82025,4.59623,4.73765,4683061.0985441,0
+HIMX.US,D,20140616,000000,4.69304,4.99096,4.69304,4.90905,4748181.4517887,0
+HIMX.US,D,20140617,000000,4.70794,4.93136,4.69304,4.93136,5366262.864755,0
+HIMX.US,D,20140618,000000,4.87184,4.90164,4.78235,4.84945,5568154.7686443,0
+HIMX.US,D,20140619,000000,4.87925,5.16977,4.84204,5.00586,9304165.6750125,0
+HIMX.US,D,20140620,000000,5.06555,5.16977,4.99845,5.11016,5807778.1166882,0
+HIMX.US,D,20140623,000000,5.14005,5.34857,5.06555,5.13256,6097749.9192759,0
+HIMX.US,D,20140624,000000,5.06555,5.20706,4.88683,4.93136,6892644.7945739,0
+HIMX.US,D,20140625,000000,4.96865,5.18475,4.94635,5.07296,6621426.0932843,0
+HIMX.US,D,20140626,000000,5.14005,5.16236,4.99845,5.02826,4240781.8829746,0
+HIMX.US,D,20140627,000000,5.03566,5.11757,4.99174,5.06555,3065990.4154815,0
+HIMX.US,D,20140630,000000,5.02826,5.20706,5.00586,5.11016,5679936.1166925,0
+HIMX.US,D,20140701,000000,5.18475,5.28888,5.10276,5.12506,4951482.8569767,0
+HIMX.US,D,20140702,000000,5.14746,5.22937,5.00586,5.05056,4701811.8777643,0
+HIMX.US,D,20140703,000000,5.06555,5.12506,4.99845,5.03566,2855762.2518522,0
+HIMX.US,D,20140707,000000,5.04307,5.06555,4.85694,4.89406,5236472.6413827,0
+HIMX.US,D,20140708,000000,4.84204,4.88683,4.53654,4.73025,8752645.4646414,0
+HIMX.US,D,20140709,000000,4.85453,4.93997,4.738,4.82352,5450139.8024145,0
+HIMX.US,D,20140710,000000,4.738,4.94772,4.62155,4.84678,5562543.4673458,0
+HIMX.US,D,20140711,000000,4.85453,4.92447,4.80027,4.90888,2235931.1531717,0
+HIMX.US,D,20140714,000000,4.93222,5.0876,4.80794,4.82352,5538585.4283856,0
+HIMX.US,D,20140715,000000,4.85453,4.92447,4.69915,4.76134,3581086.5115681,0
+HIMX.US,D,20140716,000000,4.78468,4.86237,4.66823,4.69149,3428222.9609239,0
+HIMX.US,D,20140717,000000,4.6759,4.74575,4.45851,4.48943,6460999.5348481,0
+HIMX.US,D,20140718,000000,4.46626,4.69149,4.42733,4.6293,4068712.4258375,0
+HIMX.US,D,20140721,000000,4.71474,4.80027,4.66031,4.74575,4495245.631018,0
+HIMX.US,D,20140722,000000,4.76918,4.78468,4.66823,4.70708,2183548.5583683,0
+HIMX.US,D,20140723,000000,4.66031,4.70708,4.49735,4.51277,6014039.0101878,0
+HIMX.US,D,20140724,000000,4.50493,4.69149,4.50493,4.63705,3985443.8725935,0
+HIMX.US,D,20140725,000000,4.62155,4.63705,4.50493,4.52827,3382057.7297566,0
+HIMX.US,D,20140728,000000,4.54386,4.61371,4.46221,4.59054,3860959.597273,0
+HIMX.US,D,20140729,000000,4.56712,4.64481,4.52827,4.55161,3639238.3089688,0
+HIMX.US,D,20140730,000000,4.60605,5.07976,4.58271,4.97106,12844538.033335,0
+HIMX.US,D,20140731,000000,4.93222,5.28182,4.90113,4.96323,14227429.480042,0
+HIMX.US,D,20140801,000000,5.00207,5.0876,4.70708,4.83894,6059071.0673291,0
+HIMX.US,D,20140804,000000,5.01,5.04875,4.89346,4.97882,4103215.0206415,0
+HIMX.US,D,20140805,000000,5.25857,5.34392,5.01,5.2118,12136840.667125,0
+HIMX.US,D,20140806,000000,5.20405,5.20405,4.97106,5.0876,12223244.025564,0
+HIMX.US,D,20140807,000000,5.40602,5.47596,5.22739,5.42928,15148833.482609,0
+HIMX.US,D,20140808,000000,5.38277,5.74778,5.37501,5.74003,12621546.568408,0
+HIMX.US,D,20140811,000000,5.80222,6.16723,5.67785,6.07404,14581850.555355,0
+HIMX.US,D,20140812,000000,6.07404,6.07404,5.78663,6.00402,9366767.7347506,0
+HIMX.US,D,20140813,000000,6.12839,6.12839,5.91866,5.98852,4695010.5115308,0
+HIMX.US,D,20140814,000000,5.98076,6.01194,5.82547,5.96517,3666982.4959808,0
+HIMX.US,D,20140815,000000,6.01961,6.01961,5.85656,5.97301,4479178.0128367,0
+HIMX.US,D,20140818,000000,6.08171,6.08171,5.91866,6.01194,4721321.9764649,0
+HIMX.US,D,20140819,000000,6.02745,6.0973,5.9458,6.01961,3663856.9790978,0
+HIMX.US,D,20140820,000000,5.99635,6.0662,5.911,5.98852,3998023.729736,0
+HIMX.US,D,20140821,000000,6.01961,6.04295,5.94201,6.02745,3173802.1713221,0
+HIMX.US,D,20140822,000000,6.0507,6.56343,5.96517,6.48574,13886277.919015,0
+HIMX.US,D,20140825,000000,6.67988,6.67988,6.22933,6.33812,11509504.612601,0
+HIMX.US,D,20140826,000000,6.36146,6.54,6.29143,6.36921,6271389.1010883,0
+HIMX.US,D,20140827,000000,6.35362,6.36921,6.25268,6.30694,3413950.3089763,0
+HIMX.US,D,20140828,000000,6.27602,6.4779,6.20599,6.36146,4042273.2466176,0
+HIMX.US,D,20140829,000000,6.36921,6.509,6.36921,6.4624,4672300.5894536,0
+HIMX.US,D,20140902,000000,6.55559,6.65654,6.47015,6.61761,5463181.7530634,0
+HIMX.US,D,20140903,000000,6.65654,6.88177,6.57118,6.812,10606384.651592,0
+HIMX.US,D,20140904,000000,6.83526,6.88177,6.68763,6.71097,4223837.6803777,0
+HIMX.US,D,20140905,000000,6.71097,7.06815,6.62545,7.04498,6813153.1010701,0
+HIMX.US,D,20140908,000000,7.08366,7.20036,6.91295,7.00614,7067952.3893732,0
+HIMX.US,D,20140909,000000,6.9983,7.01389,6.71097,6.76532,5936497.8621385,0
+HIMX.US,D,20140910,000000,6.75748,6.83526,6.36921,6.73431,6742074.2958777,0
+HIMX.US,D,20140911,000000,6.61761,6.74198,6.52459,6.74198,3239894.314177,0
+HIMX.US,D,20140912,000000,6.67988,6.90502,6.62545,6.72639,4951799.8206131,0
+HIMX.US,D,20140915,000000,6.72639,6.7965,6.54,6.57118,3501917.5868955,0
+HIMX.US,D,20140916,000000,6.56343,6.74198,6.41572,6.67988,3907393.0284403,0
+HIMX.US,D,20140917,000000,6.71872,6.84284,6.69538,6.75748,3021527.2674311,0
+HIMX.US,D,20140918,000000,6.7965,6.92854,6.64879,6.92061,7329786.412741,0
+HIMX.US,D,20140919,000000,7.12267,7.43326,6.83526,6.9517,14277611.906014,0
+HIMX.US,D,20140922,000000,6.92061,6.9517,6.56343,6.65654,5493664.8309845,0
+HIMX.US,D,20140923,000000,6.60228,7.02939,6.56343,7.00614,7579775.5166288,0
+HIMX.US,D,20140924,000000,7.13826,7.57313,7.13034,7.44109,17677584.466939,0
+HIMX.US,D,20140925,000000,7.33231,7.41767,6.99055,7.03715,12341340.264521,0
+HIMX.US,D,20140926,000000,7.13034,7.23137,7.07599,7.20036,5288787.8959264,0
+HIMX.US,D,20140929,000000,7.30897,7.68932,7.22362,7.62739,13184235.973584,0
+HIMX.US,D,20140930,000000,7.78243,8.11721,7.7286,7.88346,18424877.905875,0
+HIMX.US,D,20141001,000000,7.80611,7.83695,7.37116,7.41767,10352860.184068,0
+HIMX.US,D,20141002,000000,7.4566,7.65874,7.19244,7.60422,9573553.4178606,0
+HIMX.US,D,20141003,000000,7.68209,7.92256,7.39441,7.5342,13646076.373568,0
+HIMX.US,D,20141006,000000,7.51095,7.65073,7.09933,7.26237,8388067.6204977,0
+HIMX.US,D,20141007,000000,7.16152,7.41767,6.90502,7.31681,7860885.1088271,0
+HIMX.US,D,20141008,000000,7.37116,7.59639,7.02939,7.58088,7219246.2153422,0
+HIMX.US,D,20141009,000000,7.50319,7.59639,7.30897,7.39441,4807027.550488,0
+HIMX.US,D,20141010,000000,7.20794,7.34006,6.87402,7.06049,7011233.3140504,0
+HIMX.US,D,20141013,000000,6.99055,7.06815,6.24492,6.4779,11746259.033372,0
+HIMX.US,D,20141014,000000,6.61761,6.8077,6.46249,6.64103,4771888.7063334,0
+HIMX.US,D,20141015,000000,6.25268,6.82742,6.12839,6.78082,7649007.1088342,0
+HIMX.US,D,20141016,000000,6.52459,6.9362,6.47799,6.85851,4871638.2076287,0
+HIMX.US,D,20141017,000000,6.99055,7.06815,6.6332,6.65654,3911524.0050635,0
+HIMX.US,D,20141020,000000,6.66429,6.9517,6.64103,6.76532,5313127.9167048,0
+HIMX.US,D,20141021,000000,6.75748,6.9517,6.05845,6.22933,18838134.630537,0
+HIMX.US,D,20141022,000000,5.31283,6.12072,5.24298,5.84873,18527906.181196,0
+HIMX.US,D,20141023,000000,5.85656,6.21004,5.85269,6.08171,6195168.0543376,0
+HIMX.US,D,20141024,000000,6.04295,6.14389,5.87207,5.91866,4967459.914119,0
+HIMX.US,D,20141027,000000,5.91866,6.05845,5.88757,5.98852,4177297.4336261,0
+HIMX.US,D,20141028,000000,5.84089,6.08171,5.77879,5.84089,6388252.3166687,0
+HIMX.US,D,20141029,000000,5.85656,6.05845,5.82547,5.99635,5332567.1920288,0
+HIMX.US,D,20141030,000000,6.00402,6.05845,5.84873,5.87207,3309750.5453435,0
+HIMX.US,D,20141031,000000,5.90307,6.01961,5.88757,5.91866,3687795.2803957,0
+HIMX.US,D,20141103,000000,5.96517,6.13623,5.93425,6.0352,3837219.8336375,0
+HIMX.US,D,20141104,000000,5.98852,6.17421,5.98076,6.05458,2752930.1921154,0
+HIMX.US,D,20141105,000000,6.13623,6.15957,5.98076,6.13623,3346610.0492383,0
+HIMX.US,D,20141106,000000,6.12839,6.16723,6.00402,6.0352,2086853.7505793,0
+HIMX.US,D,20141107,000000,5.98076,6.1128,5.94201,6.0662,2300365.3323903,0
+HIMX.US,D,20141110,000000,6.08955,6.43131,6.01194,6.02745,8930023.1919081,0
+HIMX.US,D,20141111,000000,5.86432,5.93425,5.5614,5.70902,7723087.1997408,0
+HIMX.US,D,20141112,000000,5.70902,5.72444,5.49921,5.60808,10756227.17886,0
+HIMX.US,D,20141113,000000,5.51472,5.93425,5.35942,5.51472,10791073.441196,0
+HIMX.US,D,20141114,000000,5.35942,5.5769,5.24298,5.53031,6303238.7218664,0
+HIMX.US,D,20141117,000000,5.41377,5.53806,5.32833,5.35942,3966791.7816851,0
+HIMX.US,D,20141118,000000,5.20405,5.27398,4.99441,5.00207,8645791.5659436,0
+HIMX.US,D,20141119,000000,5.01,5.16529,4.96323,5.02541,3540965.6492318,0
+HIMX.US,D,20141120,000000,5.02541,5.22739,5.02541,5.20405,3826748.4232482,0
+HIMX.US,D,20141121,000000,5.21964,5.28949,5.13419,5.1807,3736331.3531214,0
+HIMX.US,D,20141124,000000,5.15754,5.24298,5.13419,5.17295,2167451.914213,0
+HIMX.US,D,20141125,000000,5.21964,5.39034,5.17295,5.27398,3212633.1193727,0
+HIMX.US,D,20141126,000000,5.29732,5.40214,5.25073,5.35942,2203189.8544715,0
+HIMX.US,D,20141128,000000,5.35942,5.37501,5.25202,5.29732,1893115.8233131,0
+HIMX.US,D,20141201,000000,5.26623,5.35167,5.18415,5.22739,3090254.9687275,0
+HIMX.US,D,20141202,000000,5.22739,5.51472,5.20405,5.46045,6420229.6517326,0
+HIMX.US,D,20141203,000000,5.47596,6.01961,5.45262,5.8955,8725855.6516552,0
+HIMX.US,D,20141204,000000,5.84873,5.91866,5.67018,5.76329,4708147.6673745,0
+HIMX.US,D,20141205,000000,5.76329,6.38471,5.76329,6.35362,9421585.0282553,0
+HIMX.US,D,20141208,000000,6.26051,6.32253,5.97301,6.08171,5418056.8128052,0
+HIMX.US,D,20141209,000000,5.91866,6.48574,5.80988,6.47015,8404693.6984193,0
+HIMX.US,D,20141210,000000,6.4624,6.509,6.21374,6.23717,6394166.6491361,0
+HIMX.US,D,20141211,000000,6.27602,6.34595,6.1749,6.20599,2697142.2700394,0
+HIMX.US,D,20141212,000000,6.18274,6.28299,6.01961,6.19049,3091353.3115846,0
+HIMX.US,D,20141215,000000,6.20599,6.34595,5.94201,6.00402,2938824.1401611,0
+HIMX.US,D,20141216,000000,5.87207,5.97301,5.62358,5.84873,4368798.0388144,0
+HIMX.US,D,20141217,000000,5.84873,5.98076,5.67027,5.96517,3183958.9401529,0
+HIMX.US,D,20141218,000000,6.0662,6.15173,5.98076,6.01961,2379382.1609591,0
+HIMX.US,D,20141219,000000,6.05845,6.33812,5.98852,6.30694,4426947.5141372,0
+HIMX.US,D,20141222,000000,6.30694,6.43131,6.26051,6.29927,2535092.5791357,0
+HIMX.US,D,20141223,000000,6.30694,6.36921,6.21374,6.22167,1637790.5843606,0
+HIMX.US,D,20141224,000000,6.19833,6.39246,6.19833,6.26818,1864430.0337037,0
+HIMX.US,D,20141226,000000,6.29143,6.38471,6.26051,6.27602,850837.21555586,0
+HIMX.US,D,20141229,000000,6.22167,6.32261,6.10514,6.25268,1935162.8492857,0
+HIMX.US,D,20141230,000000,6.20599,6.32253,6.18274,6.26051,1648114.5428018,0
+HIMX.US,D,20141231,000000,6.27602,6.36146,6.21374,6.26051,2015929.3635687,0
+HIMX.US,D,20150102,000000,6.26051,6.40805,6.02745,6.20599,3641921.4700077,0
+HIMX.US,D,20150105,000000,6.1749,6.22933,6.01961,6.0507,1568842.2856616,0
+HIMX.US,D,20150106,000000,6.12839,6.29143,5.87982,5.91866,4756993.7375027,0
+HIMX.US,D,20150107,000000,5.99635,6.27602,5.99635,6.19833,2883746.7739292,0
+HIMX.US,D,20150108,000000,6.24492,6.4624,6.22167,6.31486,4169924.8362237,0
+HIMX.US,D,20150109,000000,6.33028,6.48574,6.30694,6.36146,3787917.4751976,0
+HIMX.US,D,20150112,000000,6.37705,6.37705,6.0973,6.1749,2467279.7765406,0
+HIMX.US,D,20150113,000000,6.20599,6.27602,5.67785,5.72444,5733848.9608465,0
+HIMX.US,D,20150114,000000,6.0507,6.14389,5.70902,5.90307,5942138.189411,0
+HIMX.US,D,20150115,000000,5.9576,6.01961,5.45262,5.60016,4898614.9478876,0
+HIMX.US,D,20150116,000000,5.51472,5.63125,5.30499,5.43711,4747645.0517887,0
+HIMX.US,D,20150120,000000,5.42152,5.59249,5.41377,5.48371,2999258.5401591,0
+HIMX.US,D,20150121,000000,5.44486,6.07404,5.43711,6.01194,6676467.4673084,0
+HIMX.US,D,20150122,000000,5.98076,6.22933,5.83331,6.21374,5650006.8543559,0
+HIMX.US,D,20150123,000000,6.24492,6.31486,6.0662,6.19833,3307905.6544345,0
+HIMX.US,D,20150126,000000,6.27602,6.97505,6.27602,6.812,12041562.326869,0
+HIMX.US,D,20150127,000000,6.70322,6.9362,6.59444,6.82742,5846650.8621415,0
+HIMX.US,D,20150128,000000,6.90502,7.37116,6.88961,7.19244,9471628.1295523,0
+HIMX.US,D,20150129,000000,7.09149,7.17693,6.60228,6.60994,8537045.1737395,0
+HIMX.US,D,20150130,000000,6.68763,6.9517,6.57885,6.66429,4086396.2102525,0
+HIMX.US,D,20150202,000000,6.68763,6.74198,6.37705,6.64103,3232583.2518396,0
+HIMX.US,D,20150203,000000,6.67988,6.80416,6.49349,6.66429,2083285.8778522,0
+HIMX.US,D,20150204,000000,6.60228,6.87402,6.57118,6.69538,4003837.0518137,0
+HIMX.US,D,20150205,000000,6.70322,6.7965,6.39246,6.45456,4107534.0855764,0
+HIMX.US,D,20150206,000000,6.08955,6.29927,5.98076,6.16723,5662153.6439658,0
+HIMX.US,D,20150209,000000,5.911,5.97301,5.80988,5.88757,3822515.2751964,0
+HIMX.US,D,20150210,000000,5.88757,6.16723,5.85656,6.14389,4111084.5427192,0
+HIMX.US,D,20150211,000000,6.0973,6.13623,5.87982,5.94976,5263682.7504727,0
+HIMX.US,D,20150212,000000,5.90307,6.36921,5.82547,6.02745,8319786.9192013,0
+HIMX.US,D,20150213,000000,6.15173,6.30694,6.13623,6.24492,4976476.5426901,0
+HIMX.US,D,20150217,000000,6.25268,6.43131,6.20599,6.32253,3200416.6674251,0
+HIMX.US,D,20150218,000000,6.25268,6.29143,6.13623,6.25268,2202712.6674586,0
+HIMX.US,D,20150219,000000,6.20599,6.31486,6.12839,6.27602,1819893.7401987,0
+HIMX.US,D,20150220,000000,6.22167,6.27602,5.98852,6.01961,3025197.3115868,0
+HIMX.US,D,20150223,000000,5.97301,6.0973,5.79438,5.83331,4032774.7868777,0
+HIMX.US,D,20150224,000000,5.88757,5.911,5.49921,5.60808,6583652.8517271,0
+HIMX.US,D,20150225,000000,5.62358,5.77888,5.60808,5.73228,2922008.812889,0
+HIMX.US,D,20150226,000000,5.74778,5.84873,5.60016,5.60808,2555422.3713428,0
+HIMX.US,D,20150227,000000,5.60016,5.69335,5.53427,5.59249,2398259.493426,0
+HIMX.US,D,20150302,000000,5.639,5.78663,5.62358,5.74003,2342130.2258954,0
+HIMX.US,D,20150303,000000,5.76329,5.87982,5.66234,5.69335,6992146.9945706,0
+HIMX.US,D,20150304,000000,5.68568,5.90307,5.64684,5.87207,3165198.8726211,0
+HIMX.US,D,20150305,000000,5.86432,5.86432,5.60016,5.66234,3247979.7895014,0
+HIMX.US,D,20150306,000000,5.70902,5.93425,5.67018,5.79438,3651597.5687086,0
+HIMX.US,D,20150309,000000,5.80988,5.88757,5.639,5.68568,2632579.2154961,0
+HIMX.US,D,20150310,000000,5.64684,5.84089,5.60808,5.84089,3745707.9037704,0
+HIMX.US,D,20150311,000000,5.82547,6.08171,5.81772,6.04295,4551783.5842628,0
+HIMX.US,D,20150312,000000,6.05845,6.15957,5.96517,6.15957,3051514.5817158,0
+HIMX.US,D,20150313,000000,6.0973,6.20599,5.98076,6.19833,2777159.9141925,0
+HIMX.US,D,20150316,000000,6.21374,6.33812,5.67785,5.80222,10389471.225625,0
+HIMX.US,D,20150317,000000,5.639,5.639,5.2118,5.23514,14595443.99951,0
+HIMX.US,D,20150318,000000,5.2118,5.35942,5.16529,5.26623,4223095.7764817,0
+HIMX.US,D,20150319,000000,5.23514,5.39827,5.23514,5.31283,2464825.340177,0
+HIMX.US,D,20150320,000000,5.32067,5.35942,5.27398,5.32067,1993875.4285045,0
+HIMX.US,D,20150323,000000,5.29732,5.33617,5.23514,5.31283,2787847.2778285,0
+HIMX.US,D,20150324,000000,5.31283,5.47596,5.30499,5.31283,2880285.7167865,0
+HIMX.US,D,20150325,000000,5.25857,5.39827,5.16529,5.16529,3986719.8544117,0
+HIMX.US,D,20150326,000000,5.12644,5.16529,4.97882,5.1031,2574256.7453682,0
+HIMX.US,D,20150327,000000,5.07976,5.16529,5.04875,5.12644,1597341.1479983,0
+HIMX.US,D,20150330,000000,5.07976,5.1497,4.97106,5.00207,3116789.3531422,0
+HIMX.US,D,20150331,000000,4.95556,4.97882,4.87003,4.91672,2651478.6077032,0
+HIMX.US,D,20150401,000000,4.89346,4.95556,4.85453,4.93222,1747843.1453959,0
+HIMX.US,D,20150402,000000,4.90888,4.97106,4.74575,4.76918,4217175.6388195,0
+HIMX.US,D,20150406,000000,4.80027,4.88562,4.74575,4.87787,2012801.5246078,0
+HIMX.US,D,20150407,000000,4.89346,5.01,4.81569,4.82352,2998813.862237,0
+HIMX.US,D,20150408,000000,4.81569,5.01,4.80794,4.89346,2413969.5116073,0
+HIMX.US,D,20150409,000000,4.93997,5.02541,4.87003,4.97106,1607860.160985,0
+HIMX.US,D,20150410,000000,4.89346,4.99441,4.83128,4.92447,2037906.6700615,0
+HIMX.US,D,20150413,000000,4.90113,4.99441,4.89346,4.92447,1446322.4882632,0
+HIMX.US,D,20150414,000000,4.93222,5.00207,4.87787,4.93222,1516100.9298193,0
+HIMX.US,D,20150415,000000,4.91672,4.98657,4.89725,4.91672,2968856.7349653,0
+HIMX.US,D,20150416,000000,4.90888,4.93997,4.83894,4.90113,2162109.9739534,0
+HIMX.US,D,20150417,000000,4.87787,4.89346,4.7535,4.80027,2776386.6622445,0
+HIMX.US,D,20150420,000000,4.81569,4.88562,4.76134,4.82352,2259359.7583657,0
+HIMX.US,D,20150421,000000,4.81569,4.87003,4.71474,4.76134,2697672.8648445,0
+HIMX.US,D,20150422,000000,4.76918,4.90113,4.76134,4.89725,2873711.9141893,0
+HIMX.US,D,20150423,000000,4.85453,4.94772,4.82352,4.86237,2079103.8155146,0
+HIMX.US,D,20150424,000000,4.85453,4.91672,4.80027,4.83128,2122621.8778508,0
+HIMX.US,D,20150427,000000,4.87787,4.94772,4.76134,4.78468,2253809.9921322,0
+HIMX.US,D,20150428,000000,4.77676,4.83894,4.738,4.80027,1506185.6570923,0
+HIMX.US,D,20150429,000000,4.76134,4.83128,4.72249,4.74575,2138583.8414867,0
+HIMX.US,D,20150430,000000,4.72249,4.79243,4.69915,4.7535,1605966.5064396,0
+HIMX.US,D,20150501,000000,4.738,4.88562,4.738,4.83128,2098158.7869426,0
+HIMX.US,D,20150504,000000,4.82352,4.87787,4.76134,4.77676,1563479.4467008,0
+HIMX.US,D,20150505,000000,4.7535,4.79243,4.66031,4.7535,1908002.664871,0
+HIMX.US,D,20150506,000000,4.78468,4.78468,4.66823,4.70708,1551736.6986492,0
+HIMX.US,D,20150507,000000,4.69915,4.76918,4.59821,4.66031,2477848.7142026,0
+HIMX.US,D,20150508,000000,4.66031,4.738,4.66031,4.69915,1750160.579162,0
+HIMX.US,D,20150511,000000,4.79243,4.92447,4.73025,4.83894,3536758.0440372,0
+HIMX.US,D,20150512,000000,4.83894,4.89346,4.66823,4.77676,3441025.7375469,0
+HIMX.US,D,20150513,000000,4.79243,4.83894,4.76134,4.77676,1732522.0752665,0
+HIMX.US,D,20150514,000000,4.54386,5.06417,4.54386,5.01775,7335638.0491045,0
+HIMX.US,D,20150515,000000,5.01775,5.02541,4.738,4.76918,4472762.1115382,0
+HIMX.US,D,20150518,000000,4.738,4.95556,4.69915,4.87003,3911780.5946739,0
+HIMX.US,D,20150519,000000,4.87787,4.91672,4.7535,4.77676,2085524.360969,0
+HIMX.US,D,20150520,000000,4.89346,5.06417,4.88562,4.98657,5808978.6309739,0
+HIMX.US,D,20150521,000000,5.00207,5.02541,4.83128,4.90888,3213606.070022,0
+HIMX.US,D,20150522,000000,4.93222,5.20405,4.93222,5.1807,5761986.7400664,0
+HIMX.US,D,20150526,000000,5.11861,5.11861,4.98657,5.04875,3427742.2907941,0
+HIMX.US,D,20150527,000000,5.02541,5.15754,4.97106,5.11861,1615493.9921536,0
+HIMX.US,D,20150528,000000,5.07976,5.12644,5.02541,5.0721,2123317.3401885,0
+HIMX.US,D,20150529,000000,4.89346,4.89346,4.738,4.86237,5489560.5582573,0
+HIMX.US,D,20150601,000000,4.92447,4.94772,4.79243,4.86237,2800060.2466593,0
+HIMX.US,D,20150602,000000,4.86237,5.1031,4.86237,5.05651,2747685.7791286,0
+HIMX.US,D,20150603,000000,5.05651,5.42928,5.05651,5.39827,6861856.3634061,0
+HIMX.US,D,20150604,000000,5.39827,5.54589,5.28182,5.44486,5774217.1244816,0
+HIMX.US,D,20150605,000000,5.45262,5.53806,5.37501,5.50696,3966635.0414253,0
+HIMX.US,D,20150608,000000,5.54589,5.65459,5.53031,5.53806,3935094.2570108,0
+HIMX.US,D,20150609,000000,5.52255,5.54589,5.32067,5.42152,4487655.9193299,0
+HIMX.US,D,20150610,000000,5.67785,6.01194,5.63125,5.99635,10479154.519129,0
+HIMX.US,D,20150611,000000,6.00402,6.05845,5.87982,5.91866,3143243.6258685,0
+HIMX.US,D,20150612,000000,5.90307,6.40805,5.88757,6.34595,10772875.316522,0
+HIMX.US,D,20150615,000000,5.9576,6.37705,5.87982,6.30694,5996301.8179806,0
+HIMX.US,D,20150616,000000,6.33028,6.76532,6.32253,6.67988,10962257.025606,0
+HIMX.US,D,20150617,000000,6.90502,6.9828,6.74198,6.812,6191866.0595325,0
+HIMX.US,D,20150618,000000,6.7965,6.83526,6.58677,6.78857,5448234.5374795,0
+HIMX.US,D,20150619,000000,6.71097,6.7965,6.64103,6.66429,2984441.3609388,0
+HIMX.US,D,20150622,000000,6.66429,6.72639,6.54,6.58677,2722572.5064021,0
+HIMX.US,D,20150623,000000,6.54,6.70322,6.36921,6.66429,5091468.1634655,0
+HIMX.US,D,20150624,000000,6.71252,6.72871,6.41512,6.54379,3840525.3115594,0
+HIMX.US,D,20150625,000000,6.5518,6.88943,6.54379,6.64017,3722602.0674075,0
+HIMX.US,D,20150626,000000,6.63216,6.67239,6.43923,6.47937,1731931.1064354,0
+HIMX.US,D,20150629,000000,6.43122,6.47145,6.27042,6.35078,3117303.6934019,0
+HIMX.US,D,20150630,000000,6.391,6.5357,6.38308,6.45534,2139883.044084,0
+HIMX.US,D,20150701,000000,6.51158,6.61614,6.31865,6.34277,2343823.0207006,0
+HIMX.US,D,20150702,000000,6.35887,6.56791,6.31064,6.52769,3579673.5271526,0
+HIMX.US,D,20150706,000000,6.30263,6.37489,6.14984,6.24639,3559895.228452,0
+HIMX.US,D,20150707,000000,6.60805,6.91364,6.54379,6.84921,8381016.6308876,0
+HIMX.US,D,20150708,000000,6.73672,6.99399,6.64017,6.80899,6110957.8984962,0
+HIMX.US,D,20150709,000000,6.84921,7.04214,6.77695,6.89753,4715386.7452963,0
+HIMX.US,D,20150710,000000,6.93767,6.99399,6.76877,6.84921,2975494.3947053,0
+HIMX.US,D,20150713,000000,6.85722,6.88134,6.60805,6.76877,3272546.2128772,0
+HIMX.US,D,20150714,000000,6.6965,6.80899,6.65637,6.76084,1912802.3999358,0
+HIMX.US,D,20150715,000000,6.76084,6.82509,6.60805,6.61614,2314001.7349873,0
+HIMX.US,D,20150716,000000,6.62415,6.75283,6.60004,6.75283,1804701.545394,0
+HIMX.US,D,20150717,000000,6.76084,6.83319,6.6965,6.71252,1631919.2103348,0
+HIMX.US,D,20150720,000000,6.68849,6.71252,6.45534,6.45534,1873988.8674696,0
+HIMX.US,D,20150721,000000,6.43923,6.58384,6.43923,6.51968,1828461.0466919,0
+HIMX.US,D,20150722,000000,6.43122,6.46344,6.20608,6.35078,2657170.0206901,0
+HIMX.US,D,20150723,000000,6.27042,6.46344,6.27042,6.33476,1402413.1557971,0
+HIMX.US,D,20150724,000000,6.30263,6.39901,6.18997,6.18997,1556784.8960517,0
+HIMX.US,D,20150727,000000,6.12563,6.15793,5.9489,6.00514,2000622.2259069,0
+HIMX.US,D,20150728,000000,6.01323,6.11771,5.98102,6.05329,1640627.0025423,0
+HIMX.US,D,20150729,000000,6.06939,6.1016,5.9489,5.9489,1344321.7324224,0
+HIMX.US,D,20150730,000000,5.91668,5.96483,5.78809,5.86044,2444333.0025154,0
+HIMX.US,D,20150731,000000,5.85252,6.02124,5.71583,5.78809,2169548.7505765,0
+HIMX.US,D,20150803,000000,5.69964,5.81221,5.50671,5.78,2502323.4155004,0
+HIMX.US,D,20150804,000000,5.75588,5.75588,5.52273,5.54693,3220921.7765153,0
+HIMX.US,D,20150805,000000,5.53883,5.61127,5.32988,5.38612,3844383.4440268,0
+HIMX.US,D,20150806,000000,5.354,5.45839,5.32988,5.43427,1751582.8518893,0
+HIMX.US,D,20150807,000000,5.14496,5.98903,5.12894,5.69171,6974498.0413244,0
+HIMX.US,D,20150810,000000,5.63538,5.65149,5.16908,5.27355,7292448.5607942,0
+HIMX.US,D,20150811,000000,5.23342,5.57905,5.22532,5.46657,2971347.1635367,0
+HIMX.US,D,20150812,000000,5.354,5.47458,5.23342,5.43427,2418707.7116071,0
+HIMX.US,D,20150813,000000,5.40223,5.57104,5.354,5.45046,1628934.1791661,0
+HIMX.US,D,20150814,000000,5.45046,5.4987,5.39422,5.47458,1517102.9064426,0
+HIMX.US,D,20150817,000000,5.39422,5.56295,5.39422,5.53091,1570468.901246,0
+HIMX.US,D,20150818,000000,5.48259,5.55502,5.43427,5.46657,2201392.5661599,0
+HIMX.US,D,20150819,000000,5.41834,5.48259,5.31378,5.39422,2237591.438886,0
+HIMX.US,D,20150820,000000,5.38612,5.51472,5.23342,5.25753,3744247.3167575,0
+HIMX.US,D,20150821,000000,5.20129,5.21731,5.03239,5.07261,2399303.267452,0
+HIMX.US,D,20150824,000000,4.78313,5.15297,4.54197,4.89579,2436196.4414767,0
+HIMX.US,D,20150825,000000,5.02438,5.16908,5.02438,5.11275,1156859.2207404,0
+HIMX.US,D,20150826,000000,5.15297,5.20129,4.99217,5.18518,1402413.1557971,0
+HIMX.US,D,20150827,000000,5.18518,5.42635,5.18518,5.41834,1410124.7765761,0
+HIMX.US,D,20150828,000000,5.48259,5.68353,5.47458,5.53091,1735041.5298119,0
+HIMX.US,D,20150831,000000,5.56295,5.63538,5.4987,5.56295,1741385.4466948,0
+HIMX.US,D,20150901,000000,5.43427,5.56295,5.28966,5.30577,1859311.0129246,0
+HIMX.US,D,20150902,000000,5.32988,5.61127,5.13686,5.59507,3179250.927166,0
+HIMX.US,D,20150903,000000,5.53883,5.82022,5.52273,5.80411,3063191.1505466,0
+HIMX.US,D,20150904,000000,5.67552,5.85252,5.61919,5.82823,1809677.7583808,0
+HIMX.US,D,20150908,000000,5.90859,6.05329,5.83632,6.03735,2108968.0596695,0
+HIMX.US,D,20150909,000000,6.00514,6.14984,5.84433,5.87663,1483642.9246255,0
+HIMX.US,D,20150910,000000,5.82823,5.97784,5.77207,5.86044,1080219.0389248,0
+HIMX.US,D,20150911,000000,5.79619,5.93288,5.73176,5.91668,1024131.5687968,0
+HIMX.US,D,20150914,000000,5.90859,5.93288,5.73986,5.74778,1523199.5220268,0
+HIMX.US,D,20150915,000000,5.73986,5.90859,5.73986,5.90066,1452046.4103409,0
+HIMX.US,D,20150916,000000,5.87663,6.25431,5.85252,6.24639,2833686.2570478,0
+HIMX.US,D,20150917,000000,6.2302,6.44724,6.14984,6.35078,4044745.0985656,0
+HIMX.US,D,20150918,000000,6.27042,6.42313,6.20608,6.25431,1975742.3220116,0
+HIMX.US,D,20150921,000000,6.29453,6.35078,6.16594,6.22227,1279388.3064506,0
+HIMX.US,D,20150922,000000,6.11771,6.25431,6.03735,6.15793,1361860.3869673,0
+HIMX.US,D,20150923,000000,6.27042,6.49556,6.27042,6.37489,3846020.5089618,0
+HIMX.US,D,20150924,000000,6.32675,6.5357,6.23829,6.51158,2929765.7141874,0
+HIMX.US,D,20150925,000000,6.5357,6.63216,6.35078,6.36688,2470829.0726444,0
+HIMX.US,D,20150928,000000,6.33476,6.35887,6.08558,6.10961,1720103.6025397,0
+HIMX.US,D,20150929,000000,6.10961,6.23829,6.03735,6.14183,1863416.4466907,0
+HIMX.US,D,20150930,000000,6.20608,6.43122,6.19816,6.40711,1886552.4700666,0
+HIMX.US,D,20151001,000000,6.40711,6.46344,6.10961,6.14984,2522950.4336816,0
+HIMX.US,D,20151002,000000,6.07749,6.36688,6.06939,6.30263,2991790.7375619,0
+HIMX.US,D,20151005,000000,6.31865,6.37489,6.14984,6.24639,2596883.0726401,0
+HIMX.US,D,20151006,000000,6.24639,6.29453,6.13373,6.18196,1765517.6414992,0
+HIMX.US,D,20151007,000000,6.22227,6.27042,6.03735,6.16594,2557033.8934207,0
+HIMX.US,D,20151008,000000,6.19816,6.26232,5.96483,5.98102,3377408.9297568,0
+HIMX.US,D,20151009,000000,5.98102,6.01323,5.68353,5.78,3719615.8751999,0
+HIMX.US,D,20151012,000000,5.78809,5.79619,5.42635,5.51472,3138405.5765181,0
+HIMX.US,D,20151013,000000,5.45046,5.53091,5.32988,5.45046,1778953.1843559,0
+HIMX.US,D,20151014,000000,5.41024,5.70773,5.40223,5.66751,2344196.875246,0
+HIMX.US,D,20151015,000000,5.69171,5.92478,5.58706,5.61127,2672844.0466636,0
+HIMX.US,D,20151016,000000,5.60317,5.71583,5.4987,5.59507,997885.12204444,0
+HIMX.US,D,20151019,000000,5.58706,5.59843,5.38612,5.53883,1657354.0908535,0
+HIMX.US,D,20151020,000000,5.56295,5.65149,5.45046,5.47458,1494837.6622875,0
+HIMX.US,D,20151021,000000,5.30577,5.40223,5.04858,5.04858,4203258.264794,0
+HIMX.US,D,20151022,000000,5.16107,5.16107,4.86357,4.91982,5401293.7322863,0
+HIMX.US,D,20151023,000000,4.96814,5.08062,4.94393,5.04049,2119044.716812,0
+HIMX.US,D,20151026,000000,5.00827,5.09681,4.86357,4.87968,2111580.3973317,0
+HIMX.US,D,20151027,000000,4.88778,5.00026,4.82344,4.83145,2254384.7064179,0
+HIMX.US,D,20151028,000000,4.83145,4.9038,4.79932,4.80733,2328522.8492725,0
+HIMX.US,D,20151029,000000,4.84747,4.84747,4.74299,4.74299,1545341.696052,0
+HIMX.US,D,20151030,000000,4.71888,4.78313,4.63852,4.75901,1774473.8960443,0
+HIMX.US,D,20151102,000000,4.78313,4.94393,4.75901,4.87968,2241485.5635611,0
+HIMX.US,D,20151103,000000,4.89579,5.11275,4.89579,5.05651,2220549.7090164,0
+HIMX.US,D,20151104,000000,5.10474,5.18518,5.02438,5.16908,2580028.2700433,0
+HIMX.US,D,20151105,000000,5.16107,5.2093,4.93601,4.96814,2985818.3531466,0
+HIMX.US,D,20151106,000000,4.98416,5.06452,4.83946,5.02438,1756935.2414995,0
+HIMX.US,D,20151109,000000,4.98416,5.05651,4.88778,4.96013,1394960.4467064,0
+HIMX.US,D,20151110,000000,4.94393,4.99217,4.81534,4.86357,1706803.9012414,0
+HIMX.US,D,20151111,000000,4.87167,4.99217,4.83145,4.91189,2929468.4882134,0
+HIMX.US,D,20151112,000000,4.98416,5.18518,4.75901,4.94393,5687398.1140949,0
+HIMX.US,D,20151113,000000,5.08062,5.26554,5.04049,5.13686,3551312.8284523,0
+HIMX.US,D,20151116,000000,5.08863,5.43427,5.07261,5.41834,3360367.1998872,0
+HIMX.US,D,20151117,000000,5.38612,5.67552,5.38612,5.60317,3642865.394683,0
+HIMX.US,D,20151118,000000,5.57905,6.09359,5.55502,6.05329,7194426.6854729,0
+HIMX.US,D,20151119,000000,6.02917,6.04528,5.72375,5.91668,2636272.480431,0
+HIMX.US,D,20151120,000000,5.90859,6.02124,5.88447,5.90066,1153376.1038574,0
+HIMX.US,D,20151123,000000,6.03735,6.31064,6.03735,6.16594,4258364.657,0
+HIMX.US,D,20151124,000000,6.14183,6.24639,5.99713,6.22227,2285358.9038194,0
+HIMX.US,D,20151125,000000,6.21409,6.22227,6.10961,6.15793,1208980.5817776,0
+HIMX.US,D,20151127,000000,6.14183,6.27042,6.03735,6.13373,1193059.2545054,0
+HIMX.US,D,20151130,000000,6.10961,6.22227,6.06939,6.13373,1693121.057086,0
+HIMX.US,D,20151201,000000,6.14984,6.18196,6.1016,6.11771,1824071.1583803,0
+HIMX.US,D,20151202,000000,6.14183,6.15793,5.88447,5.97301,3314639.6804083,0
+HIMX.US,D,20151203,000000,6.20608,6.45534,6.06147,6.10961,5554936.3400733,0
+HIMX.US,D,20151204,000000,6.06939,6.30263,6.04528,6.23829,2437617.553165,0
+HIMX.US,D,20151207,000000,6.21409,6.2302,5.98903,6.00514,2094912.5220076,0
+HIMX.US,D,20151208,000000,5.98102,6.09359,5.87663,6.02917,1245490.6129452,0
+HIMX.US,D,20151209,000000,6.02917,6.38308,6.01323,6.34277,3198282.6778148,0
+HIMX.US,D,20151210,000000,6.31064,6.51158,6.16594,6.47145,3602065.3245545,0
+HIMX.US,D,20151211,000000,6.43122,6.50349,6.38308,6.40711,2156860.9168107,0
+HIMX.US,D,20151214,000000,6.34277,6.41512,6.07757,6.2302,2410712.7973217,0
+HIMX.US,D,20151215,000000,6.29453,6.34277,6.07749,6.26232,1951982.8207137,0
+HIMX.US,D,20151216,000000,6.31865,6.5518,6.26232,6.37489,2724591.5531553,0
+HIMX.US,D,20151217,000000,6.41512,6.63216,6.40711,6.58384,5219802.4439807,0
+HIMX.US,D,20151218,000000,6.51158,6.86532,6.51158,6.84129,5166189.1478786,0
+HIMX.US,D,20151221,000000,6.83319,7.22698,6.81717,7.13878,5333996.4309898,0
+HIMX.US,D,20151222,000000,7.13878,7.15463,6.74465,6.78487,4698974.2985436,0
+HIMX.US,D,20151223,000000,6.82509,6.91364,6.60805,6.66429,4033709.4232413,0
+HIMX.US,D,20151224,000000,6.67239,6.78487,6.60805,6.74465,1307091.857099,0
+HIMX.US,D,20151228,000000,6.6965,6.87333,6.67239,6.87333,2099087.6181114,0
+HIMX.US,D,20151229,000000,6.91364,7.13878,6.84129,6.88134,2507873.181734,0
+HIMX.US,D,20151230,000000,6.86532,6.86532,6.68048,6.6965,2060937.0388919,0
+HIMX.US,D,20151231,000000,6.67239,6.72053,6.54379,6.59203,2365883.9219985,0
+HIMX.US,D,20160104,000000,6.51158,6.95369,6.47145,6.90545,4267734.2414152,0
+HIMX.US,D,20160105,000000,6.97797,6.97797,6.49556,6.5518,4345893.0621918,0
+HIMX.US,D,20160106,000000,6.46344,6.52769,6.22227,6.2302,4716689.4310106,0
+HIMX.US,D,20160107,000000,6.02917,6.14183,5.80411,5.95691,5306232.5063154,0
+HIMX.US,D,20160108,000000,5.97301,6.28644,5.82823,5.86044,2499424.3012148,0
+HIMX.US,D,20160111,000000,5.91668,6.03158,5.55502,5.69964,4412454.264787,0
+HIMX.US,D,20160112,000000,5.75588,5.82022,5.60317,5.70773,2403003.4986207,0
+HIMX.US,D,20160113,000000,5.70773,5.79619,5.54693,5.58706,2487173.0180984,0
+HIMX.US,D,20160114,000000,5.58706,5.81617,5.4987,5.72375,2674592.5713388,0
+HIMX.US,D,20160115,000000,5.51472,5.65941,5.40223,5.45839,2906936.2050973,0
+HIMX.US,D,20160119,000000,5.58706,5.73176,5.53091,5.60317,2887920.708994,0
+HIMX.US,D,20160120,000000,5.55502,5.59507,5.03239,5.53091,4614877.9245205,0
+HIMX.US,D,20160121,000000,5.53883,5.58706,5.36201,5.58706,1718110.0986436,0
+HIMX.US,D,20160122,000000,5.72375,5.85252,5.65149,5.79619,1665202.7142298,0
+HIMX.US,D,20160125,000000,5.86845,5.96483,5.80411,5.82022,1792942.542797,0
+HIMX.US,D,20160126,000000,5.74778,5.93288,5.69964,5.88447,1318126.3713843,0
+HIMX.US,D,20160127,000000,5.88447,6.02917,5.83632,5.86044,1399008.9895634,0
+HIMX.US,D,20160128,000000,5.92478,5.98903,5.86845,5.9408,2304432.4518707,0
+HIMX.US,D,20160129,000000,5.95691,6.31865,5.95691,6.23829,2558229.7635505,0
+HIMX.US,D,20160201,000000,6.23829,6.34277,6.16594,6.23829,1933193.7272079,0
+HIMX.US,D,20160202,000000,6.20608,6.20815,5.9489,6.09359,2369766.4362841,0
+HIMX.US,D,20160203,000000,6.14984,6.18601,5.99713,6.12563,2021898.2648672,0
+HIMX.US,D,20160204,000000,6.43122,6.59203,6.1016,6.51158,3836477.9297414,0
+HIMX.US,D,20160205,000000,6.50349,6.70451,6.39901,6.49556,3661439.695981,0
+HIMX.US,D,20160208,000000,6.43122,6.49961,6.2544,6.48747,2329022.0960257,0
+HIMX.US,D,20160209,000000,6.34277,6.43923,5.87241,6.02124,4132112.1193419,0
+HIMX.US,D,20160210,000000,5.99713,6.25431,5.9489,6.07749,1006279.4337325,0
+HIMX.US,D,20160211,000000,6.01323,6.12563,5.95691,6.10961,1417254.7168356,0
+HIMX.US,D,20160212,000000,6.10961,6.38308,6.03735,6.35078,1429564.0519001,0
+HIMX.US,D,20160216,000000,6.35887,6.76084,6.35887,6.60805,2938827.623278,0
+HIMX.US,D,20160217,000000,6.75283,6.86532,6.68849,6.76084,1666842.1012428,0
+HIMX.US,D,20160218,000000,6.77695,6.79297,6.48953,6.65637,1509549.1869623,0
+HIMX.US,D,20160219,000000,6.63216,6.86127,6.59203,6.77695,1864261.6830543,0
+HIMX.US,D,20160222,000000,6.82509,7.06626,6.79297,7.02612,2647846.8778332,0
+HIMX.US,D,20160223,000000,7.15463,7.25927,7.01802,7.07435,2913658.6206814,0
+HIMX.US,D,20160224,000000,7.03404,7.42809,6.85722,7.39588,3303284.7193697,0
+HIMX.US,D,20160225,000000,7.43601,7.43601,7.1467,7.32361,2129600.8830454,0
+HIMX.US,D,20160226,000000,7.33154,7.82566,7.27521,7.79793,5043078.381649,0
+HIMX.US,D,20160229,000000,7.83781,8.08758,7.77347,7.95003,5165111.7037228,0
+HIMX.US,D,20160301,000000,8.04693,8.52943,8.03875,8.4812,8021891.0257048,0
+HIMX.US,D,20160302,000000,8.39248,8.44072,7.69337,7.72549,6310607.8361519,0
+HIMX.US,D,20160303,000000,7.74978,7.96683,7.66116,7.91843,3401459.8518339,0
+HIMX.US,D,20160304,000000,7.97432,8.24003,7.82971,7.92661,2834197.1141906,0
+HIMX.US,D,20160307,000000,7.92661,8.00688,7.81429,7.95003,1614400.2934523,0
+HIMX.US,D,20160308,000000,7.94289,8.01446,7.72549,7.82153,1550288.8830649,0
+HIMX.US,D,20160309,000000,7.87036,8.28051,7.82153,8.11971,3243346.083008,0
+HIMX.US,D,20160310,000000,8.12738,8.26329,7.97432,8.07906,2440357.6051129,0
+HIMX.US,D,20160311,000000,8.09516,8.48981,7.99939,8.48981,5768934.397209,0
+HIMX.US,D,20160314,000000,8.61814,8.83519,8.54666,8.81883,5482317.9972186,0
+HIMX.US,D,20160315,000000,8.76198,8.80332,8.34425,8.44072,4332722.2362182,0
+HIMX.US,D,20160316,000000,8.36923,8.74648,8.28051,8.67499,2165388.7479793,0
+HIMX.US,D,20160317,000000,8.68274,8.81107,8.44072,8.77059,2135263.2700582,0
+HIMX.US,D,20160318,000000,8.75337,8.80332,8.36062,8.43383,5155325.3063205,0
+HIMX.US,D,20160321,000000,8.4011,8.40799,8.00361,8.13496,6923367.0465209,0
+HIMX.US,D,20160322,000000,8.03875,8.36062,8.03875,8.15192,3089167.075221,0
+HIMX.US,D,20160323,000000,8.19955,8.30894,8.07062,8.10283,1975417.2311025,0
+HIMX.US,D,20160324,000000,8.0639,8.21592,7.95839,8.20817,2037553.7142173,0
+HIMX.US,D,20160328,000000,8.25554,8.42521,8.20817,8.26329,3144005.267427,0
+HIMX.US,D,20160329,000000,8.28827,9.64653,8.2719,9.64653,16169827.924133,0
+HIMX.US,D,20160330,000000,9.64653,9.64653,9.21244,9.3735,6850326.0854844,0
+HIMX.US,D,20160331,000000,9.22105,9.32613,8.89117,9.03932,4995403.7998324,0
+HIMX.US,D,20160401,000000,8.98764,9.17368,8.93855,9.01176,2395592.5869326,0
+HIMX.US,D,20160404,000000,9.02037,9.03587,8.62503,8.83519,2673050.7115986,0
+HIMX.US,D,20160405,000000,8.74648,8.89806,8.53718,8.56905,2233768.1375874,0
+HIMX.US,D,20160406,000000,8.5613,8.84208,8.32789,8.80332,3786784.3011716,0
+HIMX.US,D,20160407,000000,8.77059,9.10047,8.75337,8.96352,3850584.5531175,0
+HIMX.US,D,20160408,000000,9.05224,9.13234,8.94974,9.07635,2426471.5791394,0
+HIMX.US,D,20160411,000000,9.14009,9.24431,8.61814,8.64226,4533534.3738738,0
+HIMX.US,D,20160412,000000,8.63365,8.67499,8.28051,8.4812,4244846.680377,0
+HIMX.US,D,20160413,000000,8.59403,8.73959,8.5613,8.64226,2643170.2128983,0
+HIMX.US,D,20160414,000000,8.60178,8.63365,8.32444,8.43383,1641171.5298151,0
+HIMX.US,D,20160415,000000,8.42521,8.53718,8.29688,8.3365,2782314.9271794,0
+HIMX.US,D,20160418,000000,8.28827,8.45708,8.07062,8.37698,3010268.6726263,0
+HIMX.US,D,20160419,000000,8.53718,8.56905,8.09938,8.11127,2956480.059641,0
+HIMX.US,D,20160420,000000,8.09516,8.39248,7.95003,8.09516,4258450.5738831,0
+HIMX.US,D,20160421,000000,8.23228,8.36923,8.13073,8.25554,1887091.1921445,0
+HIMX.US,D,20160422,000000,8.22367,8.49842,8.19955,8.36062,2462636.7817355,0
+HIMX.US,D,20160425,000000,8.4011,8.48981,8.16708,8.19955,1781728.0674727,0
+HIMX.US,D,20160426,000000,8.34425,8.74648,8.31927,8.37698,2699003.4154938,0
+HIMX.US,D,20160427,000000,8.31238,8.52168,8.24865,8.4812,1451751.5064448,0
+HIMX.US,D,20160428,000000,8.40799,8.68274,8.36923,8.40799,2664006.2180924,0
+HIMX.US,D,20160429,000000,8.4166,8.45708,8.19955,8.35286,1870721.7038333,0
+HIMX.US,D,20160502,000000,8.36062,8.47258,8.1434,8.36923,1677249.6544892,0
+HIMX.US,D,20160503,000000,8.36923,8.44072,8.11971,8.12738,1696366.160982,0
+HIMX.US,D,20160504,000000,8.11127,8.21592,7.97432,8.03875,1371261.3194345,0
+HIMX.US,D,20160505,000000,8.11971,8.17561,7.95003,8.07906,1587704.524622,0
+HIMX.US,D,20160506,000000,8.07062,8.07062,7.62093,7.98259,4731381.218023,0
+HIMX.US,D,20160509,000000,8.03875,8.52168,8.00688,8.20817,4107169.5193427,0
+HIMX.US,D,20160510,000000,8.18405,8.44072,8.16708,8.4011,4075658.9219412,0
+HIMX.US,D,20160511,000000,8.42521,8.65001,8.19955,8.65001,6077212.3010948,0
+HIMX.US,D,20160512,000000,8.4812,8.65776,6.92948,7.25101,19052605.230529,0
+HIMX.US,D,20160513,000000,7.38778,7.62903,7.27521,7.39588,5498422.7686467,0
+HIMX.US,D,20160516,000000,7.44419,7.50035,7.01802,7.01802,5041974.233597,0
+HIMX.US,D,20160517,000000,7.18693,7.25109,6.63216,7.08236,9948735.030835,0
+HIMX.US,D,20160518,000000,7.05024,7.34773,7.04214,7.25109,3109088.1817139,0
+HIMX.US,D,20160519,000000,7.21914,7.25927,6.68444,6.81717,7194399.9815768,0
+HIMX.US,D,20160520,000000,6.89753,7.19485,6.85722,7.1467,5799681.0309742,0
+HIMX.US,D,20160523,000000,7.09847,7.46013,7.08236,7.32361,4683950.4543883,0
+HIMX.US,D,20160524,000000,7.33955,7.56469,7.2995,7.47623,5783585.5478579,0
+HIMX.US,D,20160525,000000,7.58889,7.70939,7.37977,7.4119,3228972.4206709,0
+HIMX.US,D,20160526,000000,7.42809,7.58889,7.37977,7.54049,2478710.2051116,0
+HIMX.US,D,20160527,000000,7.51646,7.64514,7.48442,7.58476,3114848.0959994,0
+HIMX.US,D,20160531,000000,7.67718,8.07062,7.66116,7.87036,4361951.3920614,0
+HIMX.US,D,20160601,000000,7.96683,8.34425,7.87036,8.29688,4998788.2284037,0
+HIMX.US,D,20160602,000000,8.37698,8.53718,7.99103,8.13496,3275867.9453446,0
+HIMX.US,D,20160603,000000,8.13496,8.23228,8.04693,8.13496,1685619.584359,0
+HIMX.US,D,20160606,000000,8.19955,8.29688,8.09516,8.24865,2206331.6259,0
+HIMX.US,D,20160607,000000,8.32789,8.37698,8.1918,8.2719,2099712.2570724,0
+HIMX.US,D,20160608,000000,8.23228,8.29688,7.89405,7.99939,3183374.9375555,0
+HIMX.US,D,20160609,000000,7.99939,8.09516,7.75797,7.86227,3384790.8154708,0
+HIMX.US,D,20160610,000000,7.74177,7.78975,7.39588,7.53256,4505946.9271215,0
+HIMX.US,D,20160613,000000,7.48442,7.52447,7.27521,7.2995,2357960.9921287,0
+HIMX.US,D,20160614,000000,7.37977,7.78579,7.37185,7.71748,4449601.7063442,0
+HIMX.US,D,20160615,000000,7.62903,7.83781,7.62903,7.69337,2179890.1246022,0
+HIMX.US,D,20160616,000000,7.66934,7.81429,7.55272,7.80198,1874936.2752618,0
+HIMX.US,D,20160617,000000,7.78975,7.82971,7.54858,7.59682,2530295.1661489,0
+HIMX.US,D,20160620,000000,7.72549,7.85417,7.60483,7.60483,1960854.3194147,0
+HIMX.US,D,20160621,000000,7.59682,7.67718,7.4119,7.48442,1744067.4466947,0
+HIMX.US,D,20160622,000000,7.49234,7.55668,7.35169,7.50035,2362636.4960246,0
+HIMX.US,D,20160623,000000,7.54049,7.61292,7.44419,7.51646,1440271.1531984,0
+HIMX.US,D,20160624,000000,7.22698,7.30742,7.04214,7.1467,2678038.5349751,0
+HIMX.US,D,20160627,000000,7.08236,7.17883,6.85722,6.90545,2473146.5064105,0
+HIMX.US,D,20160628,000000,6.99399,7.21914,6.99399,7.18693,2700590.5557535,0
+HIMX.US,D,20160629,000000,7.25109,7.34773,7.21104,7.28339,1954330.4414929,0
+HIMX.US,D,20160630,000000,7.28339,7.55668,6.51968,6.64017,15703739.28259,0
+HIMX.US,D,20160701,000000,6.65637,6.66429,5.83632,6.01323,20673648.988917,0
+HIMX.US,D,20160705,000000,6.50349,6.61614,6.32675,6.44724,8197820.9373872,0
+HIMX.US,D,20160706,000000,6.51158,6.68849,6.36688,6.37489,7614809.8672769,0
+HIMX.US,D,20160707,000000,6.37489,6.48342,6.31865,6.45534,4718292.8258157,0
+HIMX.US,D,20160708,000000,6.50349,6.54379,6.35078,6.45534,3062729.0570401,0
+HIMX.US,D,20160711,000000,6.51158,6.88134,6.51158,6.84921,3824485.5583132,0
+HIMX.US,D,20160712,000000,6.90545,7.25109,6.86532,7.23507,6321263.8517359,0
+HIMX.US,D,20160713,000000,7.32361,7.44419,7.26728,7.37977,5104801.5348936,0
+HIMX.US,D,20160714,000000,7.41999,7.51646,7.30742,7.31543,3113841.4752202,0
+HIMX.US,D,20160715,000000,7.33154,7.38778,7.16281,7.21104,1655813.3921522,0
+HIMX.US,D,20160718,000000,7.22698,7.44419,7.13878,7.34773,2258180.1427814,0
+HIMX.US,D,20160719,000000,7.2995,7.48442,7.28658,7.41999,2123836.3246041,0
+HIMX.US,D,20160720,000000,7.43627,7.74582,7.42817,7.67252,2979945.8180818,0
+HIMX.US,D,20160721,000000,7.63179,7.69699,7.39553,7.40371,2259247.1375865,0
+HIMX.US,D,20160722,000000,7.3386,7.43627,7.24894,7.40371,3300192.8726165,0
+HIMX.US,D,20160725,000000,7.41999,7.44445,7.31414,7.35479,2613245.5947175,0
+HIMX.US,D,20160726,000000,7.37116,7.41181,7.24894,7.35479,2630001.7090027,0
+HIMX.US,D,20160727,000000,7.37116,7.37934,7.2653,7.30596,1926547.9401951,0
+HIMX.US,D,20160728,000000,7.31414,7.35479,7.21638,7.29786,2002679.5869458,0
+HIMX.US,D,20160729,000000,7.24894,7.3467,7.18374,7.28976,1454981.5168343,0
+HIMX.US,D,20160801,000000,7.2815,7.36297,7.22456,7.32223,1549004.773974,0
+HIMX.US,D,20160802,000000,7.2815,7.31336,7.21638,7.23266,1574643.9973498,0
+HIMX.US,D,20160803,000000,7.2001,7.33033,7.07788,7.14309,1245920.1973608,0
+HIMX.US,D,20160804,000000,7.15936,7.16755,6.80907,6.83362,3612836.2829956,0
+HIMX.US,D,20160805,000000,6.88246,6.90631,6.58918,6.62183,3099062.6102856,0
+HIMX.US,D,20160808,000000,6.63811,6.7114,6.581,6.60546,2258353.1375866,0
+HIMX.US,D,20160809,000000,6.60546,6.73578,6.58918,6.62183,3110411.7661294,0
+HIMX.US,D,20160810,000000,6.60546,6.63811,6.5158,6.62183,2287975.8856375,0
+HIMX.US,D,20160811,000000,7.23266,7.28976,6.82053,7.22456,8327795.7659543,0
+HIMX.US,D,20160812,000000,7.24894,7.81102,7.24084,7.80275,6605421.1712069,0
+HIMX.US,D,20160815,000000,7.98182,8.14512,7.86795,8.07992,4102177.0518104,0
+HIMX.US,D,20160816,000000,8.02281,8.15356,7.94917,8.07148,2727314.1895189,0
+HIMX.US,D,20160817,000000,7.99853,8.04693,7.80275,7.99853,2563726.1219919,0
+HIMX.US,D,20160818,000000,8.03117,8.04693,7.81102,7.9006,1966793.0337002,0
+HIMX.US,D,20160819,000000,7.88423,7.96597,7.82721,7.93307,807497.95321966,0
+HIMX.US,D,20160822,000000,7.86795,7.9006,7.81912,7.85159,1357872.2181363,0
+HIMX.US,D,20160823,000000,7.85159,7.94125,7.8354,7.87605,890872.16100907,0
+HIMX.US,D,20160824,000000,7.87605,7.92497,7.82721,7.85159,1197156.5609988,0
+HIMX.US,D,20160825,000000,7.82721,7.82721,7.5584,7.59914,1952621.3921423,0
+HIMX.US,D,20160826,000000,8.0639,8.1036,7.86795,8.07992,4017995.9219431,0
+HIMX.US,D,20160829,000000,8.12057,8.12815,8.01446,8.01446,1525819.9869618,0
+HIMX.US,D,20160830,000000,8.01446,8.1036,7.9006,7.96597,1133746.4181438,0
+HIMX.US,D,20160831,000000,8.0639,8.71461,7.9006,8.65001,8076565.5114173,0
+HIMX.US,D,20160901,000000,8.61728,8.67499,8.15356,8.33219,7521127.9555918,0
+HIMX.US,D,20160902,000000,8.50273,8.59317,8.37353,8.55957,3151216.4804137,0
+HIMX.US,D,20160906,000000,8.58541,8.67499,8.18577,8.19352,4922015.6881465,0
+HIMX.US,D,20160907,000000,8.22625,8.43813,8.16122,8.42177,3371181.11677,0
+HIMX.US,D,20160908,000000,8.35631,8.49584,8.30808,8.4545,2154178.9168108,0
+HIMX.US,D,20160909,000000,8.43038,8.4545,8.1036,8.19352,3170278.4180754,0
+HIMX.US,D,20160912,000000,7.90869,8.71461,7.90869,8.71461,4223166.5998583,0
+HIMX.US,D,20160913,000000,8.60092,8.71461,8.43038,8.46225,3937352.47779,0
+HIMX.US,D,20160914,000000,8.43038,8.75509,8.43038,8.60867,3570322.5193607,0
+HIMX.US,D,20160915,000000,8.62503,8.72322,8.54407,8.65001,1968460.2856482,0
+HIMX.US,D,20160916,000000,8.64226,8.77232,8.39765,8.47,1766971.2622784,0
+HIMX.US,D,20160919,000000,8.55182,8.91874,8.54407,8.65001,3829309.6751962,0
+HIMX.US,D,20160920,000000,8.71461,8.75509,8.55182,8.5768,1494168.903846,0
+HIMX.US,D,20160921,000000,8.58541,8.75509,8.48723,8.73183,1810060.901238,0
+HIMX.US,D,20160922,000000,8.82916,8.83691,8.59747,8.74045,1453924.9713798,0
+HIMX.US,D,20160923,000000,8.75509,8.91874,8.61728,8.74045,2685218.3999099,0
+HIMX.US,D,20160926,000000,8.13668,8.30808,6.78461,7.02905,26595967.082224,0
+HIMX.US,D,20160927,000000,7.1349,7.3467,7.1349,7.25703,6847747.417952,0
+HIMX.US,D,20160928,000000,7.24894,7.24894,6.67885,6.76024,11472503.461953,0
+HIMX.US,D,20160929,000000,7.2082,7.2082,6.80098,6.86609,7565618.9685773,0
+HIMX.US,D,20160930,000000,6.92311,7.05342,6.89873,6.99649,4470902.1271227,0
+HIMX.US,D,20161003,000000,6.99649,7.10975,6.96385,7.06161,4412970.9271246,0
+HIMX.US,D,20161004,000000,7.06161,7.10235,6.92311,7.00459,4514742.9582901,0
+HIMX.US,D,20161005,000000,7.08607,7.08607,6.96385,7.03715,4057468.9245392,0
+HIMX.US,D,20161006,000000,7.03715,7.07788,6.96385,6.98822,2901095.0180845,0
+HIMX.US,D,20161007,000000,6.94766,7.09425,6.92311,7.03715,4414858.7764752,0
+HIMX.US,D,20161010,000000,7.04541,7.22456,7.02104,7.12672,3384142.9557306,0
+HIMX.US,D,20161011,000000,6.93129,7.08607,6.78461,6.89055,6148002.0075859,0
+HIMX.US,D,20161012,000000,6.87427,6.98013,6.84172,6.97212,3401325.1713144,0
+HIMX.US,D,20161013,000000,6.88246,7.0983,6.88246,6.98822,5040650.6491815,0
+HIMX.US,D,20161014,000000,6.96385,7.2653,6.96385,7.1349,4154594.4777827,0
+HIMX.US,D,20161017,000000,7.00459,7.2653,7.00459,7.10235,2357996.9843365,0
+HIMX.US,D,20161018,000000,7.08607,7.43317,7.08607,7.33033,4396440.0543979,0
+HIMX.US,D,20161019,000000,7.33033,7.46891,6.82544,6.858,7465439.8828664,0
+HIMX.US,D,20161020,000000,6.88246,6.98013,6.80098,6.82544,7233329.6179391,0
+HIMX.US,D,20161021,000000,6.80098,6.84172,6.7195,6.76024,2260514.9921319,0
+HIMX.US,D,20161024,000000,6.78461,6.858,6.64629,6.69512,3128808.4284664,0
+HIMX.US,D,20161025,000000,6.69512,6.7114,6.4997,6.54853,3932852.2907771,0
+HIMX.US,D,20161026,000000,6.52407,6.7195,6.38557,6.56481,2777027.555751,0
+HIMX.US,D,20161027,000000,6.52407,6.64629,6.49143,6.52407,2117615.477851,0
+HIMX.US,D,20161028,000000,6.56481,6.63811,6.45887,6.53217,1915580.7661695,0
+HIMX.US,D,20161031,000000,6.55663,6.58376,6.3693,6.39367,1795897.3869527,0
+HIMX.US,D,20161101,000000,6.39367,6.41813,6.27972,6.40185,1988474.2752579,0
+HIMX.US,D,20161102,000000,6.41003,6.4345,6.18196,6.27972,2341102.7064149,0
+HIMX.US,D,20161103,000000,6.16568,6.41813,6.16568,6.24716,2214366.0155101,0
+HIMX.US,D,20161104,000000,6.20642,6.32046,6.16568,6.27162,1393013.3843688,0
+HIMX.US,D,20161107,000000,6.33674,6.56481,6.30418,6.3693,3146853.2959983,0
+HIMX.US,D,20161108,000000,6.33674,6.37748,6.10875,6.21452,3236118.6154758,0
+HIMX.US,D,20161109,000000,5.92952,6.23898,5.91315,6.08421,5739901.4569502,0
+HIMX.US,D,20161110,000000,6.10875,6.60546,5.78284,5.96207,8436999.6075091,0
+HIMX.US,D,20161111,000000,5.94571,6.07611,5.78697,6.03537,6133595.8361578,0
+HIMX.US,D,20161114,000000,6.06793,6.16155,5.90514,6.06793,4236508.0985591,0
+HIMX.US,D,20161115,000000,6.05974,6.40185,6.04355,6.23088,3545338.121959,0
+HIMX.US,D,20161116,000000,6.25526,6.46697,6.23088,6.44259,2014723.0440882,0
+HIMX.US,D,20161117,000000,6.4264,6.49677,6.35302,6.3693,1747407.7557855,0
+HIMX.US,D,20161118,000000,6.34483,6.40185,6.21056,6.31228,1172331.2259347,0
+HIMX.US,D,20161121,000000,6.33674,6.46697,6.19006,6.28782,2617684.2466654,0
+HIMX.US,D,20161122,000000,6.32046,6.33674,6.10875,6.18196,3545937.2180628,0
+HIMX.US,D,20161123,000000,6.19006,6.23088,5.98645,6.21452,2256099.5609633,0
+HIMX.US,D,20161125,000000,6.21452,6.23898,6.01082,6.10875,1437928.1765751,0
+HIMX.US,D,20161128,000000,6.02727,6.05974,5.89687,6.02727,2700169.0986107,0
+HIMX.US,D,20161129,000000,6.01909,6.05165,5.85613,5.97835,4664764.2855577,0
+HIMX.US,D,20161130,000000,6.04355,6.10462,5.94571,6.00281,1329862.1532021,0
+HIMX.US,D,20161201,000000,6.00281,6.05165,5.72591,5.83994,3772760.1115617,0
+HIMX.US,D,20161202,000000,5.8073,5.83994,5.46519,5.82358,6243793.5270632,0
+HIMX.US,D,20161205,000000,5.87241,6.04355,5.82358,5.98645,3506716.1609213,0
+HIMX.US,D,20161206,000000,6.01091,6.18196,5.95398,6.08421,2296139.1505723,0
+HIMX.US,D,20161207,000000,6.10057,6.29609,6.02727,6.20642,2118863.5947341,0
+HIMX.US,D,20161208,000000,6.22279,6.27076,6.03537,6.07611,2162129.7116158,0
+HIMX.US,D,20161209,000000,6.10057,6.14941,6.02727,6.04355,1174495.402558,0
+HIMX.US,D,20161212,000000,6.02727,6.04355,5.78697,5.87241,6067552.4569392,0
+HIMX.US,D,20161213,000000,5.83176,5.85613,5.29422,5.51403,26488748.617293,0
+HIMX.US,D,20161214,000000,5.51403,5.53849,5.23307,5.26158,7390551.7088429,0
+HIMX.US,D,20161215,000000,5.14754,5.30241,4.86254,5.11499,12707987.080093,0
+HIMX.US,D,20161216,000000,5.11499,5.17192,5.04979,5.06615,5700123.1011074,0
+HIMX.US,D,20161219,000000,5.06615,5.10689,4.9603,4.96839,4046401.9011629,0
+HIMX.US,D,20161220,000000,4.97649,5.00913,4.84618,4.92757,7523122.6205268,0
+HIMX.US,D,20161221,000000,4.94393,4.94393,4.76478,4.86254,6555479.0802995,0
+HIMX.US,D,20161222,000000,4.86254,4.93584,4.77297,4.83808,4851098.2673697,0
+HIMX.US,D,20161223,000000,4.83808,4.887,4.79734,4.85427,2149890.0388889,0
+HIMX.US,D,20161227,000000,4.91138,5.15573,4.88692,5.06615,2935282.9713301,0
+HIMX.US,D,20161228,000000,5.11499,5.18424,4.98467,5.04169,2697338.4856238,0
+HIMX.US,D,20161229,000000,5.00913,5.04979,4.93584,4.97649,1908850.2233126,0
+HIMX.US,D,20161230,000000,4.98467,5.07425,4.90319,4.91947,3375845.0102763,0
+HIMX.US,D,20170103,000000,5.0336,5.13127,4.96839,5.06615,3766129.4180554,0
+HIMX.US,D,20170104,000000,5.09061,5.20465,5.09061,5.1435,2701142.04926,0
+HIMX.US,D,20170105,000000,5.20465,5.20491,5.11499,5.13945,1794051.3350047,0
+HIMX.US,D,20170106,000000,5.15573,5.18828,4.887,4.92757,5073065.6959337,0
+HIMX.US,D,20170109,000000,4.887,4.98467,4.8218,4.95203,6083262.4751205,0
+HIMX.US,D,20170110,000000,4.92757,4.96839,4.83808,4.94393,8376903.0698488,0
+HIMX.US,D,20170111,000000,4.887,4.91947,4.8299,4.887,4907020.8699652,0
+HIMX.US,D,20170112,000000,4.86254,4.89915,4.64257,4.78106,6693562.6049702,0
+HIMX.US,D,20170113,000000,4.74851,4.78916,4.64257,4.69958,4941452.6413926,0
+HIMX.US,D,20170117,000000,4.68339,4.8218,4.65893,4.72396,3671262.0855911,0
+HIMX.US,D,20170118,000000,4.60183,4.65893,4.56117,4.64257,3956772.0154516,0
+HIMX.US,D,20170119,000000,4.62629,4.65893,4.38185,4.44705,7293452.8594955,0
+HIMX.US,D,20170120,000000,4.52035,4.52035,4.42268,4.43904,2721071.2830256,0
+HIMX.US,D,20170123,000000,4.46342,4.51225,4.33302,4.46342,3148512.4206736,0
+HIMX.US,D,20170124,000000,4.49597,4.52035,4.42268,4.47969,2629970.3609507,0
+HIMX.US,D,20170125,000000,4.52035,4.52853,4.35748,4.40631,4600808.4543911,0
+HIMX.US,D,20170126,000000,4.43077,4.69149,4.34128,4.45523,5730142.924483,0
+HIMX.US,D,20170127,000000,4.43904,4.43904,4.34938,4.40631,3406548.6856,0
+HIMX.US,D,20170130,000000,4.34128,4.36574,4.07247,4.17824,8024172.4672632,0
+HIMX.US,D,20170131,000000,4.15387,4.23121,4.14577,4.21097,3134232.8024922,0
+HIMX.US,D,20170201,000000,4.25162,4.35343,4.21097,4.30054,2820294.8336716,0
+HIMX.US,D,20170202,000000,4.2679,4.40631,4.23543,4.33302,2716663.9791296,0
+HIMX.US,D,20170203,000000,4.37384,4.40631,4.21097,4.2679,3844896.6232476,0
+HIMX.US,D,20170206,000000,4.30054,4.38185,4.14577,4.18651,6288709.4803084,0
+HIMX.US,D,20170207,000000,4.1294,4.17023,4.08057,4.12131,3637075.2933844,0
+HIMX.US,D,20170208,000000,4.13767,4.17824,3.99099,4.1294,3308966.8440448,0
+HIMX.US,D,20170209,000000,4.15387,4.15387,4.02364,4.03992,3229822.3011903,0
+HIMX.US,D,20170210,000000,4.01546,4.15387,3.97463,4.12131,3459919.3245592,0
+HIMX.US,D,20170213,000000,4.2027,4.43077,4.19461,4.37384,4913544.7478871,0
+HIMX.US,D,20170214,000000,4.41458,4.94393,4.35748,4.92757,13997211.708621,0
+HIMX.US,D,20170215,000000,4.98467,5.20465,4.59373,5.18828,17043538.768259,0
+HIMX.US,D,20170216,000000,5.54667,5.67698,5.30241,5.50602,18113977.214977,0
+HIMX.US,D,20170217,000000,5.44883,5.7421,5.43272,5.65252,8890771.9477536,0
+HIMX.US,D,20170221,000000,5.70153,6.14941,5.68517,6.03537,10160528.274984,0
+HIMX.US,D,20170222,000000,6.02727,6.19824,5.62815,5.70153,12641172.771004,0
+HIMX.US,D,20170223,000000,5.68517,5.8806,5.67948,5.75846,6019574.8439538,0
+HIMX.US,D,20170224,000000,5.734,5.78232,5.60369,5.69326,3006286.30899,0
+HIMX.US,D,20170227,000000,5.86432,5.87233,5.61997,5.64434,3564150.436244,0
+HIMX.US,D,20170228,000000,5.734,5.734,5.48156,5.52221,3160518.7245693,0
+HIMX.US,D,20170301,000000,5.70963,5.86432,5.57113,5.83176,6088959.6933022,0
+HIMX.US,D,20170302,000000,5.82358,5.87241,5.734,5.82358,3324795.2882001,0
+HIMX.US,D,20170303,000000,5.83994,5.93761,5.734,5.87241,3414947.6414438,0
+HIMX.US,D,20170306,000000,5.89687,5.89687,5.70963,5.82358,2814113.4622432,0
+HIMX.US,D,20170307,000000,5.82358,5.87663,5.734,5.76656,1807687.7376017,0
+HIMX.US,D,20170308,000000,5.90514,6.47523,5.86432,6.23898,11541758.274937,0
+HIMX.US,D,20170309,000000,6.39367,6.50779,6.08421,6.18196,6359845.17641,0
+HIMX.US,D,20170310,000000,6.30418,6.47523,6.27162,6.31228,3593623.410269,0
+HIMX.US,D,20170313,000000,6.38557,6.47523,6.23898,6.38557,2671900.1219883,0
+HIMX.US,D,20170314,000000,6.35302,6.54035,6.28782,6.45077,4557909.2258211,0
+HIMX.US,D,20170315,000000,6.45077,6.75214,6.45077,6.66248,7149061.4101497,0
+HIMX.US,D,20170316,000000,6.66248,6.72768,6.61365,6.64629,3042650.0492485,0
+HIMX.US,D,20170317,000000,6.80098,7.04541,6.75214,7.00459,7962719.8360964,0
+HIMX.US,D,20170320,000000,7.05342,7.2734,7.0331,7.2082,8631676.8152948,0
+HIMX.US,D,20170321,000000,7.28976,7.54221,7.06979,7.09425,11243488.526895,0
+HIMX.US,D,20170322,000000,7.11862,7.43627,7.08813,7.37934,6916677.1400276,0
+HIMX.US,D,20170323,000000,7.37934,7.56667,7.3467,7.39553,4090358.8362264,0
+HIMX.US,D,20170324,000000,7.48511,7.88423,7.46891,7.5584,7141923.3426175,0
+HIMX.US,D,20170327,000000,7.61551,7.69699,7.2653,7.6888,5849549.9764271,0
+HIMX.US,D,20170328,000000,7.73764,7.81102,7.62421,7.68062,3808292.5479242,0
+HIMX.US,D,20170329,000000,7.69699,7.72946,7.30596,7.5584,6243514.8777126,0
+HIMX.US,D,20170330,000000,7.54221,7.5584,6.99649,7.09425,9964899.01525,0
+HIMX.US,D,20170331,000000,7.16755,7.50957,6.80907,7.42817,11685216.248959,0
+HIMX.US,D,20170403,000000,7.41181,7.54221,7.37116,7.46891,4974531.8024305,0
+HIMX.US,D,20170404,000000,7.45255,7.50147,7.23275,7.3467,3595166.4310482,0
+HIMX.US,D,20170405,000000,7.2734,7.39553,7.08607,7.3386,4725236.9998414,0
+HIMX.US,D,20170406,000000,7.3386,7.56254,7.31414,7.48511,4056163.916747,0
+HIMX.US,D,20170407,000000,7.46065,7.72136,7.45255,7.56667,4338623.797257,0
+HIMX.US,D,20170410,000000,7.53394,7.62868,7.32223,7.35479,3577436.2050748,0
+HIMX.US,D,20170411,000000,7.33033,7.3386,6.94766,7.03715,7496913.3270212,0
+HIMX.US,D,20170412,000000,7.00459,7.00459,6.47523,6.83362,8734010.7893173,0
+HIMX.US,D,20170413,000000,6.7766,7.2082,6.76024,6.84172,4227238.3634945,0
+HIMX.US,D,20170417,000000,6.92311,6.98504,6.80907,6.84172,3901166.3764925,0
+HIMX.US,D,20170418,000000,6.76024,6.8213,6.4997,6.5158,7528794.2958513,0
+HIMX.US,D,20170419,000000,6.57299,6.66248,6.14941,6.19824,9337591.9866996,0
+HIMX.US,D,20170420,000000,6.20642,6.27162,5.95398,6.24716,5383294.1452739,0
+HIMX.US,D,20170421,000000,6.27162,6.28782,6.07611,6.10057,2945552.3609401,0
+HIMX.US,D,20170424,000000,6.14941,6.33588,5.96207,6.26336,7456951.5270225,0
+HIMX.US,D,20170425,000000,6.23088,6.3612,5.68517,5.7992,14685302.609897,0
+HIMX.US,D,20170426,000000,5.82358,5.83994,5.51403,5.63633,11460540.116499,0
+HIMX.US,D,20170427,000000,5.70153,5.75846,5.57923,5.59551,4994152.1998324,0
+HIMX.US,D,20170428,000000,5.68517,5.7421,5.60369,5.70963,3351063.7946927,0
+HIMX.US,D,20170501,000000,5.71764,5.77483,5.68517,5.7421,2463922.0518654,0
+HIMX.US,D,20170502,000000,5.75846,5.84795,5.70153,5.75037,2257086.4440801,0
+HIMX.US,D,20170503,000000,5.71764,5.82358,5.58741,5.61997,3709832.9609145,0
+HIMX.US,D,20170504,000000,5.70153,5.70549,5.42445,5.46519,3112485.3817137,0
+HIMX.US,D,20170505,000000,5.49783,5.57923,5.4571,5.57923,3245066.7427482,0
+HIMX.US,D,20170508,000000,5.59551,5.62815,5.51403,5.54667,2641923.2570542,0
+HIMX.US,D,20170509,000000,5.50602,5.59146,5.47329,5.51403,5270795.2751478,0
+HIMX.US,D,20170510,000000,5.50602,5.59551,5.3186,5.57923,7174899.1711878,0
+HIMX.US,D,20170511,000000,6.02727,6.65447,5.8806,5.90514,24327860.056326,0
+HIMX.US,D,20170512,000000,5.94571,5.94571,5.44082,5.52221,11845763.555447,0
+HIMX.US,D,20170515,000000,5.44082,5.57113,5.34306,5.49783,6563549.4621174,0
+HIMX.US,D,20170516,000000,5.53039,5.98645,5.48965,5.53039,7947298.9166164,0
+HIMX.US,D,20170517,000000,5.46519,5.52221,5.31042,5.32669,7507942.0361117,0
+HIMX.US,D,20170518,000000,5.33488,5.37562,5.21274,5.28604,4154981.1037567,0
+HIMX.US,D,20170519,000000,5.31042,5.53039,5.24522,5.50602,3756954.8881856,0
+HIMX.US,D,20170522,000000,5.53849,5.68387,5.50602,5.64434,4393461.989463,0
+HIMX.US,D,20170523,000000,5.63633,5.65252,5.4571,5.47329,2336387.7271943,0
+HIMX.US,D,20170524,000000,5.49783,5.50602,5.36752,5.39189,3061485.5843129,0
+HIMX.US,D,20170525,000000,5.43272,5.53039,5.42445,5.51403,2572789.1921215,0
+HIMX.US,D,20170526,000000,5.53849,5.70153,5.42445,5.44082,2483287.0206959,0
+HIMX.US,D,20170530,000000,5.41636,5.68517,5.41636,5.57923,2659803.2570536,0
+HIMX.US,D,20170531,000000,5.57923,5.58741,5.43668,5.58741,3118746.8648304,0
+HIMX.US,D,20170601,000000,5.59551,6.4997,5.58741,6.17387,15084253.012481,0
+HIMX.US,D,20170602,000000,6.30418,6.46697,6.05974,6.35302,7924311.5062276,0
+HIMX.US,D,20170605,000000,6.34483,6.47523,6.28782,6.41003,4613889.8803647,0
+HIMX.US,D,20170606,000000,6.41813,6.7114,6.3693,6.55663,6147130.0673262,0
+HIMX.US,D,20170607,000000,6.59737,6.7114,6.47523,6.52407,4060743.0544092,0
+HIMX.US,D,20170608,000000,6.66248,6.99649,6.60546,6.94766,8141409.5373891,0
+HIMX.US,D,20170609,000000,6.92311,7.02905,6.48333,6.63001,7475288.9763725,0
+HIMX.US,D,20170612,000000,6.4264,6.57024,6.35793,6.54035,4035272.1816828,0
+HIMX.US,D,20170613,000000,6.56481,6.69512,6.49143,6.581,2587714.3479651,0
+HIMX.US,D,20170614,000000,6.56481,6.62183,6.40185,6.44259,2449360.3012165,0
+HIMX.US,D,20170615,000000,6.32856,6.3612,6.10875,6.13313,3979043.0648015,0
+HIMX.US,D,20170616,000000,6.20642,6.63811,6.10057,6.62183,9922984.347719,0
+HIMX.US,D,20170619,000000,6.67885,6.74405,6.27162,6.4345,8188000.8698551,0
+HIMX.US,D,20170620,000000,6.45077,6.45887,6.31228,6.35302,2825216.4778273,0
+HIMX.US,D,20170621,000000,6.33674,6.47523,6.30418,6.4264,2816860.480425,0
+HIMX.US,D,20170622,000000,6.44259,6.76024,6.44251,6.67066,4809951.0465918,0
+HIMX.US,D,20170623,000000,6.76024,6.79288,6.52407,6.65438,4382309.0492036,0
+HIMX.US,D,20170626,000000,6.66248,6.86609,6.66248,6.75214,3385711.5193669,0
+HIMX.US,D,20170627,000000,6.76024,6.80098,6.47523,6.55663,4038685.6362281,0
+HIMX.US,D,20170628,000000,6.55663,6.93939,6.54853,6.89873,5024151.1245067,0
+HIMX.US,D,20170629,000000,7.00459,7.00459,6.60546,6.67885,3594433.8154638,0
+HIMX.US,D,20170630,000000,6.7195,6.74405,6.47523,6.67885,3417795.6700152,0
+HIMX.US,D,20170703,000000,6.67885,6.73578,6.44259,6.45077,2491875.2258904,0
+HIMX.US,D,20170705,000000,6.48333,6.581,6.45077,6.48333,2434976.1895287,0
+HIMX.US,D,20170706,000000,6.54035,6.67885,6.4264,6.57299,2869932.7323712,0
+HIMX.US,D,20170707,000000,6.59737,6.72768,6.581,6.64629,1807483.3947445,0
+HIMX.US,D,20170710,000000,6.63811,6.69512,6.4345,6.64629,3018469.0908078,0
+HIMX.US,D,20170711,000000,6.5158,6.69512,6.4345,6.48333,5408501.4621562,0
+HIMX.US,D,20170712,000000,6.52407,6.7195,6.47523,6.581,3896977.3479212,0
+HIMX.US,D,20170713,000000,6.59737,6.63001,6.47523,6.52407,3079059.0700265,0
+HIMX.US,D,20170714,000000,6.27162,6.64629,6.10875,6.58918,10074995.695766,0
+HIMX.US,D,20170717,000000,6.59737,6.72768,6.58918,6.66248,2736895.083025,0
+HIMX.US,D,20170718,000000,6.59737,6.66705,6.51184,6.63811,2473585.3791378,0
+HIMX.US,D,20170719,000000,6.67885,7.10235,6.67885,6.93939,6525900.4517291,0
+HIMX.US,D,20170720,000000,7.00459,7.33033,6.98822,7.21638,5657732.4076024,0
+HIMX.US,D,20170721,000000,7.15127,7.41181,6.99649,7.29786,6908372.2283396,0
+HIMX.US,D,20170724,000000,7.33033,7.35479,6.97212,7.02095,4308080.34531,0
+HIMX.US,D,20170725,000000,7.07788,7.15936,6.99649,7.04541,3370004.9843025,0
+HIMX.US,D,20170726,000000,7.16755,7.24894,7.06979,7.09425,3114507.9115838,0
+HIMX.US,D,20170727,000000,7.21139,7.24067,6.73449,6.80141,5334761.5556651,0
+HIMX.US,D,20170728,000000,6.76799,6.98547,6.70374,6.88513,3299462.5791101,0
+HIMX.US,D,20170731,000000,6.91854,6.97298,6.78461,6.89339,3885744.2959735,0
+HIMX.US,D,20170801,000000,6.86833,7.08676,6.84318,7.02724,3627330.6933848,0
+HIMX.US,D,20170802,000000,7.21974,7.44557,7.07745,7.08581,6445831.7218616,0
+HIMX.US,D,20170803,000000,7.5292,7.56262,6.88048,6.93525,9113634.5373565,0
+HIMX.US,D,20170804,000000,7.16117,7.19459,6.85998,7.03568,5598980.3530589,0
+HIMX.US,D,20170807,000000,7.07745,7.43722,7.04404,7.39536,7053483.5218412,0
+HIMX.US,D,20170808,000000,7.43722,7.53765,7.27822,7.32008,4030174.059605,0
+HIMX.US,D,20170809,000000,7.23636,7.26151,7.0691,7.16117,4175985.4596001,0
+HIMX.US,D,20170810,000000,7.07745,7.11931,6.70098,6.71778,6534510.7166638,0
+HIMX.US,D,20170811,000000,6.74284,6.85998,6.70942,6.82656,3326261.6804079,0
+HIMX.US,D,20170814,000000,6.85998,7.07745,6.85998,6.93525,3130839.0856092,0
+HIMX.US,D,20170815,000000,6.95196,7.01889,6.90175,6.93525,1926708.1635717,0
+HIMX.US,D,20170816,000000,6.96867,7.02724,6.88082,6.96867,2477834.781735,0
+HIMX.US,D,20170817,000000,6.96867,7.06497,6.86833,6.87247,3449793.9037803,0
+HIMX.US,D,20170818,000000,6.85154,6.97711,6.73449,6.86833,1975850.298635,0
+HIMX.US,D,20170821,000000,6.88513,7.01053,6.85154,7.00218,2180194.31681,0
+HIMX.US,D,20170822,000000,7.0691,7.3535,7.05136,7.26151,4123641.1790824,0
+HIMX.US,D,20170823,000000,7.21974,7.48743,7.16117,7.36194,3220427.1739179,0
+HIMX.US,D,20170824,000000,7.36194,7.42051,7.27822,7.37865,2300819.2986241,0
+HIMX.US,D,20170825,000000,7.37865,7.42051,7.23636,7.2448,1747430.9765647,0
+HIMX.US,D,20170828,000000,7.2448,7.33679,7.18624,7.26995,1910444.329806,0
+HIMX.US,D,20170829,000000,7.16117,7.30337,7.11931,7.28658,1795482.8960436,0
+HIMX.US,D,20170830,000000,7.5292,7.78019,7.39536,7.73833,9936520.9009653,0
+HIMX.US,D,20170831,000000,7.8639,8.36578,7.83876,8.21506,10968186.45158,0
+HIMX.US,D,20170901,000000,8.32358,8.90065,8.30721,8.74992,12330380.056729,0
+HIMX.US,D,20170905,000000,8.82572,9.5871,8.63279,9.53715,21696329.259012,0
+HIMX.US,D,20170906,000000,9.88425,10.0134,9.01003,9.2779,21127702.30059,0
+HIMX.US,D,20170907,000000,9.2021,9.23569,8.38301,8.45708,18068231.118874,0
+HIMX.US,D,20170908,000000,8.63365,8.6836,8.2564,8.52512,10654900.986655,0
+HIMX.US,D,20170911,000000,8.62503,9.52853,8.60006,9.46221,16431764.118929,0
+HIMX.US,D,20170912,000000,9.61294,9.62845,8.95147,9.21072,13721614.72941,0
+HIMX.US,D,20170913,000000,9.28565,9.29426,8.63365,8.70858,9322197.7711157,0
+HIMX.US,D,20170914,000000,8.66724,8.90065,8.39937,8.76715,6870676.7763928,0
+HIMX.US,D,20170915,000000,8.78437,8.85931,8.60006,8.82572,4766038.2310089,0
+HIMX.US,D,20170918,000000,8.81796,9.16937,8.81796,8.95147,6885087.5919767,0
+HIMX.US,D,20170919,000000,9.05138,9.05138,8.51651,8.51651,6064950.5686276,0
+HIMX.US,D,20170920,000000,8.53287,8.80935,8.34081,8.54924,6131227.3166774,0
+HIMX.US,D,20170921,000000,8.54924,9.10219,8.47431,8.69997,10735057.955484,0
+HIMX.US,D,20170922,000000,8.74992,8.78437,8.39076,8.49153,7936836.7945389,0
+HIMX.US,D,20170925,000000,8.40713,8.45019,7.85546,7.94745,11809602.997006,0
+HIMX.US,D,20170926,000000,8.24865,8.39162,7.93083,8.04779,8450130.958158,0
+HIMX.US,D,20170927,000000,8.17302,8.50015,8.17302,8.43296,7732088.7348055,0
+HIMX.US,D,20170928,000000,8.58369,8.76284,8.51651,8.71719,7705480.0438973,0
+HIMX.US,D,20170929,000000,8.77576,9.26928,8.77576,9.14353,8300461.4256955,0
+HIMX.US,D,20171002,000000,9.26928,9.54576,9.22794,9.4114,8317809.6698507,0
+HIMX.US,D,20171003,000000,9.49494,9.62069,8.98506,9.16076,7357233.3737791,0
+HIMX.US,D,20171004,000000,9.09358,9.25292,8.97644,9.0686,3952964.9686985,0
+HIMX.US,D,20171005,000000,9.05999,9.11081,8.90065,9.05138,2466859.4804367,0
+HIMX.US,D,20171006,000000,9.01003,9.61294,9.00142,9.22794,7803075.81792,0
+HIMX.US,D,20171009,000000,9.32871,9.47772,9.05138,9.12717,4104996.0544077,0
+HIMX.US,D,20171010,000000,9.10219,9.11081,8.3744,8.46569,24723985.651118,0
+HIMX.US,D,20171011,000000,8.19869,8.24865,7.82205,7.98931,23692084.409595,0
+HIMX.US,D,20171012,000000,7.99766,8.21506,7.8639,8.01446,11547631.971041,0
+HIMX.US,D,20171013,000000,8.09008,8.21506,7.78854,7.80534,6811719.2179532,0
+HIMX.US,D,20171016,000000,7.8304,8.10619,7.5292,7.64634,11235614.360662,0
+HIMX.US,D,20171017,000000,7.64634,7.78846,7.55367,7.72997,5547292.0595541,0
+HIMX.US,D,20171018,000000,7.78019,8.02281,7.73833,7.91403,5246667.7244993,0
+HIMX.US,D,20171019,000000,7.82205,7.94745,7.69655,7.91403,4779693.2102292,0
+HIMX.US,D,20171020,000000,7.93083,8.00602,7.85546,7.91403,4377823.9556972,0
+HIMX.US,D,20171023,000000,8.00602,8.19869,7.94745,8.19008,5390427.5686503,0
+HIMX.US,D,20171024,000000,8.19869,8.56647,8.19869,8.50015,8656186.3477615,0
+HIMX.US,D,20171025,000000,8.50015,8.56647,8.03961,8.09775,9231831.7867032,0
+HIMX.US,D,20171026,000000,8.27362,8.61642,8.26501,8.57508,6238386.5686218,0
+HIMX.US,D,20171027,000000,8.77576,8.8929,8.56647,8.67499,6773512.9088636,0
+HIMX.US,D,20171030,000000,8.64226,8.84208,8.28224,8.43296,4944008.0881458,0
+HIMX.US,D,20171031,000000,8.51651,8.56216,8.34425,8.53287,4027392.2102545,0
+HIMX.US,D,20171101,000000,8.60781,9.05999,8.57508,9.03587,8002957.9633678,0
+HIMX.US,D,20171102,000000,9.03587,9.19349,8.57508,9.16076,7355070.3581947,0
+HIMX.US,D,20171103,000000,9.28565,9.28565,8.92649,9.02726,6605265.5919861,0
+HIMX.US,D,20171106,000000,9.03587,9.11081,8.76715,8.86792,3766163.0881853,0
+HIMX.US,D,20171107,000000,8.78437,8.90065,8.69997,8.87653,3513011.3141678,0
+HIMX.US,D,20171108,000000,8.87653,8.97644,8.76715,8.91787,5432584.8933242,0
+HIMX.US,D,20171109,000000,9.26928,9.28565,8.48723,8.80074,10748098.745094,0
+HIMX.US,D,20171110,000000,8.79299,8.86189,8.16545,8.30721,8029471.4490812,0
+HIMX.US,D,20171113,000000,8.24003,8.59661,8.1316,8.53287,5826375.6387655,0
+HIMX.US,D,20171114,000000,8.51651,9.00142,8.49153,8.94285,5600509.4413705,0
+HIMX.US,D,20171115,000000,8.8929,9.15645,8.65862,9.08497,3959546.8985684,0
+HIMX.US,D,20171116,000000,9.11856,9.99708,9.11856,9.88856,12589756.160616,0
+HIMX.US,D,20171117,000000,9.96349,10.0393,9.60433,9.65428,10192992.085372,0
+HIMX.US,D,20171120,000000,9.6629,9.98847,9.63706,9.86358,3927903.9427253,0
+HIMX.US,D,20171121,000000,9.98847,11.227,9.87133,10.9591,17752254.365638,0
+HIMX.US,D,20171122,000000,11.0427,11.612,10.7438,10.9006,13755832.869668,0
+HIMX.US,D,20171124,000000,10.8842,10.9591,10.6577,10.9264,5306748.0076141,0
+HIMX.US,D,20171127,000000,10.625,10.892,10.3735,10.7757,6569353.4958834,0
+HIMX.US,D,20171128,000000,10.7834,11.2106,10.7585,11.1771,6317141.0023854,0
+HIMX.US,D,20171129,000000,11.2106,11.5698,10.6749,11.0263,10867411.752882,0
+HIMX.US,D,20171130,000000,11.084,11.6697,11.0763,11.4863,9687424.6360386,0
+HIMX.US,D,20171201,000000,11.3691,11.4441,10.7912,11.2184,6620370.7088687,0
+HIMX.US,D,20171204,000000,11.4527,11.4613,10.8084,10.867,6535906.285495,0
+HIMX.US,D,20171205,000000,10.7077,11.5362,10.7077,11.1349,9412586.9763075,0
+HIMX.US,D,20171206,000000,11.0091,11.0091,9.84032,10.0307,16531092.163082,0
+HIMX.US,D,20171207,000000,9.87133,10.1228,9.16937,9.23569,15762341.563107,0
+HIMX.US,D,20171208,000000,9.57074,9.88856,8.67499,8.78437,10774730.656781,0
+HIMX.US,D,20171211,000000,8.84208,9.24345,8.83519,9.08497,6994839.4439211,0
+HIMX.US,D,20171212,000000,9.21933,9.28565,8.99281,9.13492,4601538.7478975,0
+HIMX.US,D,20171213,000000,9.19349,9.2021,8.57508,8.65862,8780157.4438612,0
+HIMX.US,D,20171214,000000,8.69997,8.77576,8.588,8.63365,4098359.5557066,0
+HIMX.US,D,20171215,000000,8.63365,8.86792,8.50015,8.80935,4640216.4388053,0
+HIMX.US,D,20171218,000000,8.90926,9.35283,8.86792,9.11856,5084231.4076216,0
+HIMX.US,D,20171219,000000,9.05999,9.26067,8.32789,8.3744,11501387.789224,0
+HIMX.US,D,20171220,000000,8.46569,8.49153,8.1316,8.23228,8291845.3555659,0
+HIMX.US,D,20171221,000000,8.26501,8.42435,8.2073,8.34942,3389951.6336525,0
+HIMX.US,D,20171222,000000,8.45019,8.52512,8.28224,8.36578,3044148.9505472,0
+HIMX.US,D,20171226,000000,8.36578,8.45708,8.1316,8.26501,2517748.9791363,0
+HIMX.US,D,20171227,000000,8.39937,8.57508,8.19869,8.56647,3979681.6362301,0
+HIMX.US,D,20171228,000000,8.57508,8.81796,8.57077,8.66724,3882956.6414281,0
+HIMX.US,D,20171229,000000,8.6836,8.88515,8.49153,8.71719,4824970.2465913,0
+HIMX.US,D,20180102,000000,8.80074,8.90065,8.3744,8.71719,6685978.6984769,0
+HIMX.US,D,20180103,000000,8.70858,9.18488,8.57508,9.09358,6058333.8075889,0
+HIMX.US,D,20180104,000000,9.11856,9.15215,8.85931,9.02726,4618199.6569879,0
+HIMX.US,D,20180105,000000,9.00142,9.11856,8.8929,9.07721,2765600.6102968,0
+HIMX.US,D,20180108,000000,9.07721,9.07721,8.70427,8.81796,3351715.1375499,0
+HIMX.US,D,20180109,000000,8.78437,8.98506,8.63451,8.6836,3684848.5635127,0
+HIMX.US,D,20180110,000000,8.57508,9.05138,8.47431,8.98506,5258799.4206028,0
+HIMX.US,D,20180111,000000,8.99281,9.00142,8.76715,8.96008,4242537.3738836,0
+HIMX.US,D,20180112,000000,9.04276,9.08497,8.72581,8.95147,3460757.5946891,0
+HIMX.US,D,20180116,000000,8.80935,8.82141,7.9726,8.2564,12463951.783997,0
+HIMX.US,D,20180117,000000,8.31497,8.3744,8.17302,8.27362,4533950.0258219,0
+HIMX.US,D,20180118,000000,8.26501,8.35717,8.11463,8.14848,3815590.838833,0
+HIMX.US,D,20180119,000000,8.19869,8.2607,8.11463,8.19008,3756844.5894843,0
+HIMX.US,D,20180122,000000,8.2073,8.22109,7.8304,7.88053,6179591.5556368,0
+HIMX.US,D,20180123,000000,7.94745,7.96416,7.67976,7.69655,5878159.1374651,0
+HIMX.US,D,20180124,000000,7.66305,7.69655,6.73449,6.75955,20146685.91361,0
+HIMX.US,D,20180125,000000,6.9269,7.21139,6.78461,6.99382,10754961.646392,0
+HIMX.US,D,20180126,000000,7.00218,7.02724,6.70098,6.91854,7604445.2724721,0
+HIMX.US,D,20180129,000000,6.94369,7.13189,6.85998,6.91854,4976897.999833,0
+HIMX.US,D,20180130,000000,6.87669,7.22801,6.70942,7.13602,6303431.4543339,0
+HIMX.US,D,20180131,000000,7.22801,7.34515,7.04404,7.13602,3715317.7089662,0
+HIMX.US,D,20180201,000000,7.12767,7.18615,6.90175,7.00218,3803550.8648074,0
+HIMX.US,D,20180202,000000,6.97711,7.3535,6.97711,7.19459,5050715.6959344,0
+HIMX.US,D,20180205,000000,7.01053,7.1026,6.3413,6.49186,9052030.9711248,0
+HIMX.US,D,20180206,000000,6.24088,6.85154,6.19066,6.68427,6412237.0595251,0
+HIMX.US,D,20180207,000000,6.75119,6.81812,6.65921,6.73027,4414921.4725791,0
+HIMX.US,D,20180208,000000,6.77634,6.80141,6.34544,6.5003,5250738.3270965,0
+HIMX.US,D,20180209,000000,6.60899,6.75955,6.29944,6.70098,4189105.1998594,0
+HIMX.US,D,20180212,000000,6.84318,6.99382,6.56714,6.93525,5401167.1790395,0
+HIMX.US,D,20180213,000000,6.44173,6.85998,6.30366,6.85998,7939509.5062271,0
+HIMX.US,D,20180214,000000,6.69263,6.96032,6.6257,6.80141,4109473.0206413,0
+HIMX.US,D,20180215,000000,6.80976,6.91441,6.52528,6.89339,4347792.521932,0
+HIMX.US,D,20180216,000000,6.78461,6.80976,6.59229,6.64241,3568430.0258543,0
+HIMX.US,D,20180220,000000,6.82656,6.83905,6.82656,6.82656,3920164.4570113,0
+HIMX.US,D,20180221,000000,6.80141,6.85998,6.66756,6.71778,2070500.5168136,0
+HIMX.US,D,20180222,000000,6.70942,6.71778,6.45835,6.58384,4327957.3323223,0
+HIMX.US,D,20180223,000000,6.57549,7.26151,6.56714,6.97711,7000125.6543106,0
+HIMX.US,D,20180226,000000,7.01053,7.34515,7.01053,7.11087,4036534.2310334,0
+HIMX.US,D,20180227,000000,7.19459,7.42878,7.18624,7.25316,3610896.1868918,0
+HIMX.US,D,20180228,000000,7.27822,7.34515,6.80141,6.83491,4496499.5530959,0
+HIMX.US,D,20180301,000000,6.93525,7.05239,6.69263,6.71778,3690406.457019,0
+HIMX.US,D,20180302,000000,6.64241,6.97711,6.53372,6.94369,2777541.8960107,0
+HIMX.US,D,20180305,000000,6.91854,7.01889,6.73449,6.90175,3642443.9375401,0
+HIMX.US,D,20180306,000000,6.9101,7.01053,6.78883,6.90175,3288353.7583312,0
+HIMX.US,D,20180307,000000,6.75119,6.91854,6.75119,6.85998,2992732.3401593,0
+HIMX.US,D,20180308,000000,6.9269,6.93525,6.42494,6.45835,5607399.0465651,0
+HIMX.US,D,20180309,000000,6.28273,6.61735,6.27438,6.4835,6338717.7504366,0
+HIMX.US,D,20180312,000000,6.56714,6.69263,6.36637,6.42494,4041596.3609033,0
+HIMX.US,D,20180313,000000,6.45009,6.49186,5.91462,6.04846,10925137.448984,0
+HIMX.US,D,20180314,000000,6.06526,6.31615,5.93133,6.18231,4513608.6232252,0
+HIMX.US,D,20180315,000000,6.24088,6.35801,5.96061,6.07353,3801177.7011711,0
+HIMX.US,D,20180316,000000,6.10703,6.19902,6.02331,6.12374,2994077.9843151,0
+HIMX.US,D,20180319,000000,6.09032,6.10617,5.77242,5.85605,6095884.1296656,0
+HIMX.US,D,20180320,000000,5.85605,5.93133,5.77242,5.84769,4059483.3271365,0
+HIMX.US,D,20180321,000000,5.78921,5.91462,5.78077,5.84769,2353568.7817392,0
+HIMX.US,D,20180322,000000,5.78921,5.85191,5.64693,5.68043,3241056.514177,0
+HIMX.US,D,20180323,000000,5.6887,5.83098,5.52979,5.56329,4707844.6362057,0
+HIMX.US,D,20180326,000000,5.61351,5.79748,5.61351,5.73891,2721147.911597,0
+HIMX.US,D,20180327,000000,5.79748,5.79748,5.4378,5.46295,4546854.9738734,0
+HIMX.US,D,20180328,000000,5.4378,5.46295,5.03618,5.1199,7104856.0127486,0
+HIMX.US,D,20180329,000000,5.1199,5.19431,4.99027,5.15332,4606462.7141311,0
+HIMX.US,D,20180402,000000,5.16167,5.51308,5.1199,5.38759,3992818.7920738,0
+HIMX.US,D,20180403,000000,5.4378,5.46295,5.2453,5.2956,2164203.3272001,0
+HIMX.US,D,20180404,000000,5.17847,5.32067,5.12825,5.30387,2732681.6726356,0
+HIMX.US,D,20180405,000000,5.35408,5.46295,5.28294,5.34582,2398986.3038156,0
+HIMX.US,D,20180406,000000,5.27881,5.37923,5.20353,5.33737,1967844.9349989,0
+HIMX.US,D,20180409,000000,5.33737,5.77242,5.33315,5.60507,5961540.3114883,0
+HIMX.US,D,20180410,000000,5.71385,5.76406,5.46295,5.69705,3370657.4881986,0
+HIMX.US,D,20180411,000000,5.79748,6.25759,5.76148,6.02331,6085171.2231724,0
+HIMX.US,D,20180412,000000,6.0569,6.24923,5.78077,6.13209,5955551.6725274,0
+HIMX.US,D,20180413,000000,6.06526,6.14036,5.89791,5.98989,2521823.0648504,0
+HIMX.US,D,20180416,000000,6.02331,6.13304,5.89791,6.0569,2450679.2414762,0
+HIMX.US,D,20180417,000000,6.10703,6.36637,6.09032,6.23252,3502398.2570253,0
+HIMX.US,D,20180418,000000,6.24923,6.24923,5.98989,6.00669,1994041.4570759,0
+HIMX.US,D,20180419,000000,5.93977,6.13209,5.8644,6.08188,2542241.0960186,0
+HIMX.US,D,20180420,000000,6.06526,6.24088,6.04846,6.10703,2513856.0155001,0
+HIMX.US,D,20180423,000000,6.09868,6.28273,5.98154,6.06526,3275180.6102797,0
+HIMX.US,D,20180424,000000,6.06526,6.19902,5.85605,5.88955,2172994.7142128,0
+HIMX.US,D,20180425,000000,5.79748,5.89782,5.4378,5.66363,3269006.2050851,0
+HIMX.US,D,20180426,000000,5.68043,5.97318,5.59671,5.74727,2749938.1947129,0
+HIMX.US,D,20180427,000000,5.85605,5.93977,5.65528,5.68043,2023418.0648672,0
+HIMX.US,D,20180430,000000,5.70549,5.79335,5.63848,5.70549,1451914.0518993,0
+HIMX.US,D,20180501,000000,5.70549,5.89705,5.6887,5.85605,1604047.3090371,0
+HIMX.US,D,20180502,000000,5.98154,6.13123,5.92297,5.99833,2682718.6830269,0
+HIMX.US,D,20180503,000000,5.93977,6.00669,5.71385,5.8644,2081388.7401899,0
+HIMX.US,D,20180504,000000,5.87276,6.09868,5.81419,6.04011,1712734.4882542,0
+HIMX.US,D,20180507,000000,6.14889,6.14889,5.92297,6.10703,2236386.2804444,0
+HIMX.US,D,20180508,000000,6.12374,6.12374,5.98989,6.02331,1814626.1064326,0
+HIMX.US,D,20180509,000000,6.00669,6.01496,5.78921,5.87276,4141032.3816792,0
+HIMX.US,D,20180510,000000,5.95648,6.09032,5.78077,5.81419,3902154.4206483,0
+HIMX.US,D,20180511,000000,5.80583,5.88955,5.65597,5.69705,2887835.9531498,0
+HIMX.US,D,20180514,000000,5.69705,5.92297,5.64693,5.8644,2496674.9609552,0
+HIMX.US,D,20180515,000000,5.84769,6.04846,5.79748,6.03175,2340330.6155059,0
+HIMX.US,D,20180516,000000,6.00669,6.1656,6.00669,6.1656,1807469.462277,0
+HIMX.US,D,20180517,000000,6.19066,6.19902,6.02331,6.04011,2232419.0103147,0
+HIMX.US,D,20180518,000000,5.98989,6.10703,5.98154,6.09868,1527425.7038448,0
+HIMX.US,D,20180521,000000,6.17404,6.52528,6.15724,6.34966,4477419.0388108,0
+HIMX.US,D,20180522,000000,6.39979,6.52528,6.36637,6.46671,2502819.1791368,0
+HIMX.US,D,20180523,000000,6.45835,6.48764,6.03175,6.13209,3559261.3011793,0
+HIMX.US,D,20180524,000000,6.08188,6.17404,5.94812,6.09868,1850480.1505873,0
+HIMX.US,D,20180525,000000,6.03175,6.20332,6.03175,6.11547,1696702.8622807,0
+HIMX.US,D,20180529,000000,6.10703,6.23252,5.98154,6.17404,1979811.7635699,0
+HIMX.US,D,20180530,000000,6.17404,6.30366,6.13209,6.24088,1521838.7843645,0
+HIMX.US,D,20180531,000000,6.29944,6.42907,6.13209,6.23252,2207655.2103155,0
+HIMX.US,D,20180601,000000,6.3078,6.79297,6.24088,6.70942,6768277.7841885,0
+HIMX.US,D,20180604,000000,6.77634,6.91854,6.65921,6.86833,4753129.7998405,0
+HIMX.US,D,20180605,000000,6.85998,6.93525,6.75955,6.88513,2277901.5505729,0
+HIMX.US,D,20180606,000000,6.9269,7.01475,6.74284,6.79297,2921097.3973046,0
+HIMX.US,D,20180607,000000,6.98547,7.17788,6.81812,7.09425,6659886.6699064,0
+HIMX.US,D,20180608,000000,7.01053,7.09425,6.78461,7.09425,2634756.1635479,0
+HIMX.US,D,20180611,000000,7.06074,7.11087,6.9269,7.05239,1430855.1272247,0
+HIMX.US,D,20180612,000000,7.05239,7.11087,6.96032,7.02724,2416713.0466721,0
+HIMX.US,D,20180613,000000,7.07745,7.37443,7.03568,7.20295,4874546.610226,0
+HIMX.US,D,20180614,000000,7.25316,7.33679,7.15282,7.32008,2394464.0570625,0
+HIMX.US,D,20180615,000000,7.2448,7.32852,6.59229,6.81812,6475309.3400424,0
+HIMX.US,D,20180618,000000,6.73449,6.83491,6.53372,6.80976,2704056.2570521,0
+HIMX.US,D,20180619,000000,6.75119,6.75119,6.20746,6.49186,5621797.0907204,0
+HIMX.US,D,20180620,000000,6.59229,6.60064,6.37472,6.5003,1407082.8544982,0
+HIMX.US,D,20180621,000000,6.5003,6.61735,6.32459,6.40814,1977171.5609726,0
+HIMX.US,D,20180622,000000,6.47515,6.4835,6.35388,6.42494,2163258.2414858,0
+HIMX.US,D,20180625,000000,6.3078,6.44173,6.14889,6.41658,3004432.1297693,0
+HIMX.US,D,20180626,000000,6.39979,6.39979,6.18231,6.37472,1437636.7557959,0
+HIMX.US,D,20180627,000000,6.40814,6.65921,6.32873,6.33295,1885235.8518848,0
+HIMX.US,D,20180628,000000,6.29109,6.40814,6.14889,6.17404,3068100.0232737,0
+HIMX.US,D,20180629,000000,6.18231,6.3413,6.17817,6.24088,1215894.5687904,0
+HIMX.US,D,20180702,000000,6.19902,6.25345,6.12374,6.18231,1165327.8389219,0
+HIMX.US,D,20180703,000000,6.19066,6.24088,6.04011,6.0569,971916.16360375,0
+HIMX.US,D,20180705,000000,6.11547,6.22417,6.00669,6.15724,1407412.5895632,0
+HIMX.US,D,20180706,000000,6.14889,6.15966,6.03175,6.0569,1343096.8363186,0
+HIMX.US,D,20180709,000000,6.10703,6.29944,6.07353,6.27438,1290350.8363203,0
+HIMX.US,D,20180710,000000,6.32459,6.35801,6.23252,6.27438,845414.00256903,0
+HIMX.US,D,20180711,000000,6.24088,6.24088,6.10703,6.17404,901544.43113858,0
+HIMX.US,D,20180712,000000,6.27438,6.52528,6.18696,6.50857,2057421.412918,0
+HIMX.US,D,20180713,000000,6.53372,6.69263,6.43338,6.54207,1369428.0389151,0
+HIMX.US,D,20180716,000000,6.52528,6.85998,6.52528,6.83491,2185677.9038228,0
+HIMX.US,D,20180717,000000,6.75119,6.85998,6.52528,6.53372,2253006.5531711,0
+HIMX.US,D,20180718,000000,6.55913,6.60141,6.22055,6.55913,2833310.0804244,0
+HIMX.US,D,20180719,000000,6.55913,6.58445,6.35595,6.45749,1370142.0778761,0
+HIMX.US,D,20180720,000000,6.44905,6.46602,6.29669,6.40676,1132714.2545074,0
+HIMX.US,D,20180723,000000,6.42364,6.51675,6.27981,6.44061,1194559.316843,0
+HIMX.US,D,20180724,000000,6.46602,6.48462,6.16129,6.22055,2138504.8908373,0
+HIMX.US,D,20180725,000000,6.22055,6.27981,6.08515,6.1867,1964028.5999341,0
+HIMX.US,D,20180726,000000,6.15285,6.16129,6.04278,6.14441,1229694.6778808,0
+HIMX.US,D,20180727,000000,6.17826,6.21211,6.03434,6.0513,1041897.786978,0
+HIMX.US,D,20180730,000000,6.03434,6.06414,5.80583,5.83968,2916533.3531489,0
+HIMX.US,D,20180731,000000,5.8228,5.83124,5.5943,5.5943,3560251.667413,0
+HIMX.US,D,20180801,000000,5.5943,5.73814,5.58999,5.62815,2229552.40512,0
+HIMX.US,D,20180802,000000,5.60274,5.61962,5.34883,5.51807,4025447.4699948,0
+HIMX.US,D,20180803,000000,5.50963,5.58577,5.45882,5.46734,2078320.114216,0
+HIMX.US,D,20180806,000000,5.45882,5.53504,5.42497,5.50963,1189705.0129471,0
+HIMX.US,D,20180807,000000,5.50963,5.77199,5.50963,5.56889,2460911.4778395,0
+HIMX.US,D,20180808,000000,5.60274,5.7551,5.54598,5.5943,3484104.9271558,0
+HIMX.US,D,20180809,000000,5.69585,5.75424,5.52652,5.60274,2760201.7791282,0
+HIMX.US,D,20180810,000000,5.51807,5.61118,5.50119,5.55192,1764665.4389018,0
+HIMX.US,D,20180813,000000,5.52652,5.73814,5.51807,5.57733,2376125.4466735,0
+HIMX.US,D,20180814,000000,5.57733,5.61962,5.50119,5.50119,2028614.8752566,0
+HIMX.US,D,20180815,000000,5.49267,5.50119,5.00181,5.06107,6527254.2231576,0
+HIMX.US,D,20180816,000000,5.04419,5.14574,4.90871,4.96796,4378662.2258271,0
+HIMX.US,D,20180817,000000,4.95108,4.9764,4.82413,4.90027,2572296.911602,0
+HIMX.US,D,20180820,000000,4.91723,5.13721,4.87486,5.07804,2153887.4960316,0
+HIMX.US,D,20180821,000000,5.10336,5.45038,5.10336,5.28113,3061240.6050921,0
+HIMX.US,D,20180822,000000,5.25572,5.39965,5.25572,5.34039,1236659.7506079,0
+HIMX.US,D,20180823,000000,5.34883,5.41653,5.27269,5.29801,934579.47269591,0
+HIMX.US,D,20180824,000000,5.32342,5.47579,5.28957,5.40809,1433769.3350168,0
+HIMX.US,D,20180827,000000,5.44194,5.53504,5.37424,5.4335,1486374.8493008,0
+HIMX.US,D,20180828,000000,5.49267,5.57733,5.42497,5.45038,1396013.5090441,0
+HIMX.US,D,20180829,000000,5.45038,5.52652,5.40809,5.52652,1127374.6363258,0
+HIMX.US,D,20180830,000000,5.50963,5.53504,5.42497,5.45882,896736.56880108,0
+HIMX.US,D,20180831,000000,5.4335,5.45882,5.23032,5.44194,2372395.0284918,0
+HIMX.US,D,20180904,000000,5.41653,5.50119,5.34091,5.45038,1108672.620742,0
+HIMX.US,D,20180905,000000,5.47579,5.50119,5.3192,5.40809,1015185.7636023,0
+HIMX.US,D,20180906,000000,5.41653,5.4335,5.23032,5.23884,1353033.0077468,0
+HIMX.US,D,20180907,000000,5.19647,5.28957,5.07804,5.08648,1632467.2207244,0
+HIMX.US,D,20180910,000000,5.12033,5.34883,5.11189,5.31498,1947840.2337009,0
+HIMX.US,D,20180911,000000,5.33186,5.33186,5.16262,5.23032,1350678.4207339,0
+HIMX.US,D,20180912,000000,5.17959,5.22187,5.04419,5.17959,1517585.8986504,0
+HIMX.US,D,20180913,000000,5.25572,5.33186,5.12033,5.12033,1765881.046694,0
+HIMX.US,D,20180914,000000,5.12877,5.27269,5.12877,5.19647,870717.68568507,0
+HIMX.US,D,20180917,000000,5.16262,5.28113,5.13721,5.14574,760293.59218228,0
+HIMX.US,D,20180918,000000,5.15418,5.34039,5.15418,5.22187,1176483.1012592,0
+HIMX.US,D,20180919,000000,5.21343,5.28113,5.18381,5.26416,1577046.1869601,0
+HIMX.US,D,20180920,000000,5.31498,5.34883,5.20491,5.31498,1171703.1038568,0
+HIMX.US,D,20180921,000000,5.34039,5.34461,5.023,5.05263,3080326.924572,0
+HIMX.US,D,20180924,000000,5.06107,5.09914,4.93412,5.00181,1741673.3843571,0
+HIMX.US,D,20180925,000000,5.01878,5.03566,4.95108,4.95952,1293927.9973592,0
+HIMX.US,D,20180926,000000,4.95952,5.01878,4.83257,4.87486,2876413.6518515,0
+HIMX.US,D,20180927,000000,4.90871,5.01025,4.79872,4.88338,1859154.2726649,0
+HIMX.US,D,20180928,000000,4.85798,4.9764,4.80716,4.9764,3050846.9843132,0
+HIMX.US,D,20181001,000000,5.15418,5.35727,5.05263,5.25572,4750208.6258146,0
+HIMX.US,D,20181002,000000,5.17959,5.28113,5.04841,5.08648,2691491.4934162,0
+HIMX.US,D,20181003,000000,5.13721,5.48001,5.12308,5.4335,3773957.1427305,0
+HIMX.US,D,20181004,000000,5.34039,5.53504,5.33186,5.42497,1826603.3843543,0
+HIMX.US,D,20181005,000000,5.62815,5.63659,4.95108,5.16262,6394527.732253,0
+HIMX.US,D,20181008,000000,5.16262,5.32342,5.09492,5.24728,2278803.6778456,0
+HIMX.US,D,20181009,000000,5.16262,5.19647,5.02722,5.13721,2370472.3479724,0
+HIMX.US,D,20181010,000000,5.08648,5.12877,4.79028,4.89183,3229586.6102812,0
+HIMX.US,D,20181011,000000,4.84945,4.95108,4.7479,4.84945,2409435.6544646,0
+HIMX.US,D,20181012,000000,5.00181,5.05263,4.93412,4.99337,1824774.7479907,0
+HIMX.US,D,20181015,000000,4.99337,5.13092,4.90871,5.06951,1987040.3921411,0
+HIMX.US,D,20181016,000000,5.12033,5.17959,5.06951,5.12877,2271741.0778458,0
+HIMX.US,D,20181017,000000,5.15418,5.23884,5.0491,5.20491,1536117.2415069,0
+HIMX.US,D,20181018,000000,5.17959,5.37424,5.14996,5.20491,2150389.2856421,0
+HIMX.US,D,20181019,000000,5.23032,5.28957,5.01025,5.12033,2183352.3427839,0
+HIMX.US,D,20181022,000000,5.15418,5.23032,5.12033,5.16262,1001396.1038625,0
+HIMX.US,D,20181023,000000,5.05263,5.23884,5.00181,5.16262,1604086.7843618,0
+HIMX.US,D,20181024,000000,5.11189,5.17959,4.83257,4.84101,1988997.9038294,0
+HIMX.US,D,20181025,000000,4.90871,4.98493,4.7479,4.82413,2735098.9557524,0
+HIMX.US,D,20181026,000000,4.76487,4.80294,4.5194,4.59563,3368409.7167701,0
+HIMX.US,D,20181029,000000,4.6802,4.73946,4.51096,4.57866,1704047.594748,0
+HIMX.US,D,20181030,000000,4.5871,4.72258,4.52198,4.72258,1872675.7324047,0
+HIMX.US,D,20181031,000000,4.68865,4.92567,4.24017,4.49399,6324584.4231644,0
+HIMX.US,D,20181101,000000,4.50252,4.61251,4.40097,4.57866,3442581.5297546,0
+HIMX.US,D,20181102,000000,4.62095,4.62947,4.47711,4.59563,2698671.358351,0
+HIMX.US,D,20181105,000000,4.59563,4.6548,4.41785,4.51096,2793343.6362699,0
+HIMX.US,D,20181106,000000,4.49399,4.54481,4.41785,4.43482,2002363.7843484,0
+HIMX.US,D,20181107,000000,4.48555,4.66754,4.44326,4.5871,3242874.7011899,0
+HIMX.US,D,20181108,000000,4.56178,4.56178,4.01158,4.07936,8365389.0464725,0
+HIMX.US,D,20181109,000000,4.07936,4.09624,3.65612,3.73235,5395655.7270917,0
+HIMX.US,D,20181112,000000,3.75776,3.80849,3.37689,3.41074,4862093.3063303,0
+HIMX.US,D,20181113,000000,3.42762,3.61383,3.41074,3.46147,3532339.1297516,0
+HIMX.US,D,20181114,000000,3.49532,3.57998,3.44459,3.46147,3069604.7297671,0
+HIMX.US,D,20181115,000000,3.45303,3.66465,3.43615,3.58842,8949167.5633361,0
+HIMX.US,D,20181116,000000,3.52925,4.07506,3.52925,3.78308,5980341.0153837,0
+HIMX.US,D,20181119,000000,3.75776,3.75776,3.47844,3.49532,2887352.9609421,0
+HIMX.US,D,20181120,000000,3.41918,3.53976,3.33451,3.36845,3263536.5505398,0
+HIMX.US,D,20181121,000000,3.45303,3.52925,3.36845,3.48688,1887505.6830535,0
+HIMX.US,D,20181123,000000,3.45303,3.50384,3.44459,3.44459,1180114.8311292,0
+HIMX.US,D,20181126,000000,3.46147,3.46147,3.34304,3.38533,2314265.2908314,0
+HIMX.US,D,20181127,000000,3.34304,3.37689,3.27853,3.35992,1904291.9843517,0
+HIMX.US,D,20181128,000000,3.38533,3.41074,3.28378,3.41074,1860668.26747,0
+HIMX.US,D,20181129,000000,3.39377,3.57998,3.39377,3.47844,2737104.070038,0
+HIMX.US,D,20181130,000000,3.57154,3.64768,3.49532,3.52925,3512434.2778042,0
+HIMX.US,D,20181203,000000,3.61383,3.63924,3.41918,3.46147,4824791.4465913,0
+HIMX.US,D,20181204,000000,3.43615,3.55457,3.30066,3.30919,4566239.6803663,0
+HIMX.US,D,20181206,000000,3.22453,3.24149,3.04985,3.11454,5802882.0153897,0
+HIMX.US,D,20181207,000000,3.13986,3.28378,3.0589,3.16527,4580075.7816645,0
+HIMX.US,D,20181210,000000,3.18224,3.18224,2.56443,2.63213,11296491.116504,0
+HIMX.US,D,20181211,000000,2.73367,3.00446,2.65745,2.90292,5680855.6595496,0
+HIMX.US,D,20181212,000000,2.96217,3.27956,2.88604,3.17371,5962948.651748,0
+HIMX.US,D,20181213,000000,3.18224,3.20299,3.03831,3.10601,2007627.9349976,0
+HIMX.US,D,20181214,000000,3.03831,3.15683,3.03831,3.06372,1496622.1791706,0
+HIMX.US,D,20181217,000000,3.07216,3.21609,3.05528,3.12298,2618048.8128992,0
+HIMX.US,D,20181218,000000,3.14839,3.17802,2.90292,3.0129,3316034.0882004,0
+HIMX.US,D,20181219,000000,2.99602,3.10601,2.93677,2.97906,2510412.3739417,0
+HIMX.US,D,20181220,000000,2.97906,2.97906,2.72523,2.83522,3459699.8881956,0
+HIMX.US,D,20181221,000000,2.86063,2.86063,2.64901,2.70826,2863563.2726312,0
+HIMX.US,D,20181224,000000,2.65745,2.79293,2.58975,2.70826,2498789.2129032,0
+HIMX.US,D,20181226,000000,2.75055,2.90714,2.68286,2.84366,2315593.5194028,0
+HIMX.US,D,20181227,000000,2.79293,2.97906,2.76752,2.92833,2280324.6388845,0
+HIMX.US,D,20181228,000000,2.94521,3.0129,2.86907,2.93677,3144048.2258685,0
+HIMX.US,D,20181231,000000,2.98758,3.02143,2.8521,2.90292,2434456.0440742,0
+HIMX.US,D,20190102,000000,2.8521,3.07216,2.8521,2.95373,1576082.5246224,0
+HIMX.US,D,20190103,000000,2.93677,2.93677,2.80981,2.83522,1302773.953203,0
+HIMX.US,D,20190104,000000,2.87751,2.97062,2.8583,2.91988,1085412.3661973,0
+HIMX.US,D,20190107,000000,2.93677,2.95373,2.83522,2.90292,2866857.1401635,0
+HIMX.US,D,20190108,000000,2.90292,2.92833,2.83522,2.90292,2025066.7401918,0
+HIMX.US,D,20190109,000000,2.91988,3.47,2.91988,3.35148,7234165.565991,0
+HIMX.US,D,20190110,000000,3.33451,3.4023,3.19016,3.35992,1983032.4856477,0
+HIMX.US,D,20190111,000000,3.52925,3.57154,3.288,3.35148,4111689.4440179,0
+HIMX.US,D,20190114,000000,3.32607,3.32607,3.18224,3.21609,2395969.9245949,0
+HIMX.US,D,20190115,000000,3.22453,3.27836,3.18224,3.19912,1945242.9895451,0
+HIMX.US,D,20190116,000000,3.22453,3.32607,3.1669,3.19912,1524209.6259229,0
+HIMX.US,D,20190117,000000,3.19912,3.21609,2.97906,3.08069,3064864.2076894,0
+HIMX.US,D,20190118,000000,3.12298,3.17371,3.04684,3.10601,2834965.7219828,0
+HIMX.US,D,20190122,000000,3.09757,3.09757,2.99602,3.02987,1607579.1895564,0
+HIMX.US,D,20190123,000000,3.05528,3.26682,2.98758,3.06372,2295653.8362866,0
+HIMX.US,D,20190124,000000,3.09757,3.29222,3.07113,3.27534,3597240.0466325,0
+HIMX.US,D,20190125,000000,3.21609,3.38533,3.12298,3.35148,2833534.1609439,0
+HIMX.US,D,20190128,000000,3.26682,3.39377,3.26682,3.33451,1089632.7428206,0
+HIMX.US,D,20190129,000000,3.31763,3.38533,3.19912,3.23297,1342346.8051498,0
+HIMX.US,D,20190130,000000,3.29222,3.42771,3.25837,3.32607,4852289.4933437,0
+HIMX.US,D,20190131,000000,3.32607,3.41927,3.25837,3.28378,1665268.8934506,0
+HIMX.US,D,20190201,000000,3.28378,3.32607,3.16527,3.17371,2414034.5297891,0
+HIMX.US,D,20190204,000000,3.19912,3.23297,3.08913,3.13142,3432155.3998848,0
+HIMX.US,D,20190205,000000,3.15683,3.35148,3.11454,3.30066,6026914.9322653,0
+HIMX.US,D,20190206,000000,3.32607,3.4234,3.31763,3.35992,3149536.4570372,0
+HIMX.US,D,20190207,000000,3.31763,3.35992,3.19912,3.21609,2430391.2466717,0
+HIMX.US,D,20190208,000000,3.19912,3.23297,3.13142,3.17371,1436776.4259258,0
+HIMX.US,D,20190211,000000,3.19912,3.24993,3.17371,3.18224,1623917.3298156,0
+HIMX.US,D,20190212,000000,3.21609,3.30497,3.20334,3.27534,1931843.4388962,0
+HIMX.US,D,20190213,000000,3.28378,3.38111,3.27534,3.27534,1442695.402549,0
+HIMX.US,D,20190214,000000,3.26682,3.36845,3.25837,3.30919,1580691.8492976,0
+HIMX.US,D,20190215,000000,3.33451,3.41074,3.30919,3.30919,1765587.3038369,0
+HIMX.US,D,20190219,000000,3.09757,3.49532,3.07216,3.48688,5787893.0024032,0
+HIMX.US,D,20190220,000000,3.44459,3.47,3.19912,3.23297,5249771.181642,0
+HIMX.US,D,20190221,000000,3.21609,3.29222,3.20764,3.25837,2240838.8648599,0
+HIMX.US,D,20190222,000000,3.20764,3.31763,3.20764,3.24993,1641068.1973475,0
+HIMX.US,D,20190225,000000,3.27534,3.32607,3.16527,3.22453,3248684.5401507,0
+HIMX.US,D,20190226,000000,3.19912,3.30066,3.19912,3.23297,1154119.1687924,0
+HIMX.US,D,20190227,000000,3.24149,3.26819,3.18224,3.21609,1430268.8025494,0
+HIMX.US,D,20190228,000000,3.19912,3.21609,3.14839,3.16527,1085656.1843792,0
+HIMX.US,D,20190301,000000,3.19912,3.21609,3.16527,3.18224,743019.65452052,0
+HIMX.US,D,20190304,000000,3.19068,3.24149,3.14839,3.22453,1807744.6285108,0
+HIMX.US,D,20190305,000000,3.22453,3.28378,3.17371,3.19068,1421276.5557965,0
+HIMX.US,D,20190306,000000,3.17371,3.20764,3.08913,3.11454,1491421.8856642,0
+HIMX.US,D,20190307,000000,3.10601,3.13142,2.97906,3.02987,1411812.9272254,0
+HIMX.US,D,20190308,000000,2.99602,3.03831,2.96217,3.02143,1049555.9999648,0
+HIMX.US,D,20190311,000000,3.03831,3.16527,3.02987,3.12298,1144945.7999616,0
+HIMX.US,D,20190312,000000,3.13142,3.14839,3.07216,3.12298,910010.72724219,0
+HIMX.US,D,20190313,000000,3.13142,3.18224,3.10601,3.13986,1512069.8025467,0
+HIMX.US,D,20190314,000000,3.13142,3.16785,3.08069,3.08913,1154876.166195,0
+HIMX.US,D,20190315,000000,3.08913,3.11454,2.98758,3.02987,2358288.4051157,0
+HIMX.US,D,20190318,000000,3.05528,3.08069,2.97906,3.02987,1516388.8674816,0
+HIMX.US,D,20190319,000000,3.04684,3.1005,3.02987,3.04684,874042.90126937,0
+HIMX.US,D,20190320,000000,3.02987,3.04684,2.97062,2.99602,1426112.283069,0
+HIMX.US,D,20190321,000000,2.99602,3.04684,2.96217,2.99602,1725264.4207213,0
+HIMX.US,D,20190322,000000,2.97062,2.97484,2.90292,2.90292,1575842.1895575,0
+HIMX.US,D,20190325,000000,2.88173,2.91558,2.83522,2.90292,1078803.7324313,0
+HIMX.US,D,20190326,000000,2.91988,2.93849,2.87751,2.91136,767733.52984437,0
+HIMX.US,D,20190327,000000,2.91136,2.93677,2.81825,2.82678,1433592.8570948,0
+HIMX.US,D,20190328,000000,2.82678,2.84366,2.70826,2.74211,2015143.3401921,0
+HIMX.US,D,20190329,000000,2.75908,2.76752,2.69138,2.69982,2313394.5116107,0
+HIMX.US,D,20190401,000000,2.70826,2.75908,2.67441,2.74211,1710029.2674751,0
+HIMX.US,D,20190402,000000,2.73367,2.73367,2.66597,2.72523,1832827.7142242,0
+HIMX.US,D,20190403,000000,2.73367,2.80981,2.69138,2.69982,2273426.9064172,0
+HIMX.US,D,20190404,000000,2.70826,2.82678,2.69147,2.80137,1292173.6674891,0
+HIMX.US,D,20190405,000000,2.80981,2.95795,2.80981,2.91136,1794787.433706,0
+HIMX.US,D,20190408,000000,2.89448,2.94521,2.81825,2.8521,1057576.4571074,0
+HIMX.US,D,20190409,000000,2.84366,2.89448,2.75908,2.77596,1101748.1843786,0
+HIMX.US,D,20190410,000000,2.76752,2.8422,2.76752,2.79293,814905.38179084,0
+HIMX.US,D,20190411,000000,2.79293,2.81825,2.75055,2.75055,657927.10906883,0
+HIMX.US,D,20190412,000000,2.77596,2.7844,2.75055,2.75908,838699.71425757,0
+HIMX.US,D,20190415,000000,2.75908,2.79293,2.75055,2.75908,714488.28309291,0
+HIMX.US,D,20190416,000000,2.83522,2.86907,2.76752,2.81825,1907155.1064295,0
+HIMX.US,D,20190417,000000,2.8521,2.85641,2.7167,2.72523,1641916.916828,0
+HIMX.US,D,20190418,000000,2.72523,2.74935,2.70826,2.70826,905437.39477481,0
+HIMX.US,D,20190422,000000,2.72523,2.84366,2.7167,2.77596,793679.26750583,0
+HIMX.US,D,20190423,000000,2.74211,2.83522,2.74211,2.80981,1031026.9791862,0
+HIMX.US,D,20190424,000000,2.83522,2.90292,2.80137,2.89448,1158250.1454157,0
+HIMX.US,D,20190425,000000,2.90292,2.90292,2.7844,2.80137,1133184.4752866,0
+HIMX.US,D,20190426,000000,2.75908,2.80137,2.7167,2.73367,1400122.425927,0
+HIMX.US,D,20190429,000000,2.74211,2.80137,2.72523,2.75908,1354083.7480065,0
+HIMX.US,D,20190430,000000,2.75055,2.79715,2.7167,2.74211,1300938.3506057,0
+HIMX.US,D,20190501,000000,2.75055,2.77596,2.7167,2.72523,759761.83633814,0
+HIMX.US,D,20190502,000000,2.73367,2.8521,2.72945,2.80137,1355819.5012532,0
+HIMX.US,D,20190503,000000,2.80981,2.87751,2.76752,2.84366,1415824.3168356,0
+HIMX.US,D,20190506,000000,2.75908,2.83522,2.73367,2.81825,1192414.8778821,0
+HIMX.US,D,20190507,000000,2.79293,2.86063,2.75055,2.75908,2212441.0129128,0
+HIMX.US,D,20190508,000000,2.76752,2.87751,2.75908,2.83522,1756606.6674735,0
+HIMX.US,D,20190509,000000,2.86063,3.05528,2.82678,2.97062,3405980.937548,0
+HIMX.US,D,20190510,000000,2.97062,3.08069,2.88604,2.96217,2206025.1116143,0
+HIMX.US,D,20190513,000000,2.87751,2.88845,2.72532,2.75055,2003516.6960367,0
+HIMX.US,D,20190514,000000,2.73367,2.91136,2.73367,2.86907,1234422.42853,0
+HIMX.US,D,20190515,000000,2.84366,2.96217,2.82678,2.88604,766834.88568855,0
+HIMX.US,D,20190516,000000,2.86907,2.91988,2.81825,2.86907,1668834.4440998,0
+HIMX.US,D,20190517,000000,2.82678,2.90869,2.79715,2.81825,1448904.6389124,0
+HIMX.US,D,20190520,000000,2.7844,2.831,2.6236,2.64901,2877647.8362671,0
+HIMX.US,D,20190521,000000,2.66597,2.72523,2.63213,2.65745,1498074.6389108,0
+HIMX.US,D,20190522,000000,2.66597,2.70826,2.55116,2.63213,1489283.2518981,0
+HIMX.US,D,20190523,000000,2.61516,2.61516,2.52205,2.5559,2322447.1323896,0
+HIMX.US,D,20190524,000000,2.57287,2.61628,2.3951,2.44591,2222201.8674579,0
+HIMX.US,D,20190528,000000,2.45435,2.58131,2.44591,2.50517,1558406.8674802,0
+HIMX.US,D,20190529,000000,2.53902,2.58975,2.52627,2.56443,1243214.9765817,0
+HIMX.US,D,20190530,000000,2.58131,2.86907,2.56839,2.84366,3316323.1869017,0
+HIMX.US,D,20190531,000000,2.83522,2.95373,2.80137,2.8521,3739852.7842901,0
+HIMX.US,D,20190603,000000,2.84366,2.90714,2.8099,2.84366,1396418.7116415,0
+HIMX.US,D,20190604,000000,2.8521,2.94099,2.83522,2.92833,1439852.0181335,0
+HIMX.US,D,20190605,000000,2.92833,2.96217,2.82678,2.8521,1479437.6415088,0
+HIMX.US,D,20190606,000000,2.8521,2.89465,2.80559,2.83522,717515.11166423,0
+HIMX.US,D,20190607,000000,2.83522,2.86063,2.81825,2.84366,484929.98180191,0
+HIMX.US,D,20190610,000000,2.86907,2.91988,2.84366,2.90292,936475.44931922,0
+HIMX.US,D,20190611,000000,2.94521,2.97906,2.83522,2.86907,966373.36360393,0
+HIMX.US,D,20190612,000000,2.8521,2.87751,2.79715,2.80137,858926.17399715,0
+HIMX.US,D,20190613,000000,2.80137,2.89026,2.80137,2.86063,1126049.8908713,0
+HIMX.US,D,20190614,000000,2.83522,2.8521,2.80137,2.83522,764706.70127304,0
+HIMX.US,D,20190617,000000,2.82678,2.84366,2.75055,2.75908,687870.30387302,0
+HIMX.US,D,20190618,000000,2.76752,2.91136,2.74211,2.8521,1452632.7350162,0
+HIMX.US,D,20190619,000000,2.88604,2.90292,2.79293,2.8521,742967.40776728,0
+HIMX.US,D,20190620,000000,2.88604,2.91136,2.80981,2.8521,1047557.8519129,0
+HIMX.US,D,20190621,000000,2.81825,2.8521,2.76752,2.81825,581170.82335712,0
+HIMX.US,D,20190624,000000,2.80981,2.86907,2.80137,2.80137,700832.14283362,0
+HIMX.US,D,20190625,000000,2.79293,2.84366,2.75055,2.81825,906039.97399557,0
+HIMX.US,D,20190626,000000,2.84366,3.02143,2.81825,2.93677,2836296.2726321,0
+HIMX.US,D,20190627,000000,2.93677,2.98758,2.91136,2.91136,704743.68309323,0
+HIMX.US,D,20190628,000000,2.91136,2.96217,2.90714,2.94521,594556.44153849,0
+HIMX.US,D,20190701,000000,2.99602,3.04684,2.93255,2.93677,920413.63633275,0
+HIMX.US,D,20190702,000000,2.93677,2.97062,2.92833,2.96217,758143.34802651,0
+HIMX.US,D,20190703,000000,2.95373,3.12298,2.95373,3.0129,2924583.9973045,0
+HIMX.US,D,20190705,000000,2.96217,3.00868,2.95373,2.97906,615522.48309623,0
+HIMX.US,D,20190708,000000,2.96217,2.98758,2.8521,2.87751,887399.49347672,0
+HIMX.US,D,20190709,000000,2.87751,2.99602,2.86907,2.94521,1547859.9895584,0
+HIMX.US,D,20190710,000000,2.94521,2.99602,2.8521,2.87751,1218137.696063,0
+HIMX.US,D,20190711,000000,2.90292,2.92833,2.80981,2.83522,1398180.0077453,0
+HIMX.US,D,20190712,000000,2.79293,2.8167,2.58975,2.64057,3343938.4985891,0
+HIMX.US,D,20190715,000000,2.64057,2.69138,2.61516,2.6236,1463964.4752755,0
+HIMX.US,D,20190716,000000,2.6236,2.64901,2.52205,2.5559,1330866.4519034,0
+HIMX.US,D,20190717,000000,2.5559,2.58131,2.53058,2.53058,885208.61295731,0
+HIMX.US,D,20190718,000000,2.52205,2.57287,2.46279,2.52205,1411643.415537,0
+HIMX.US,D,20190719,000000,2.53058,2.56443,2.51361,2.53058,754553.41555909,0
+HIMX.US,D,20190722,000000,2.53902,2.79284,2.53902,2.65745,2628454.0440676,0
+HIMX.US,D,20190723,000000,2.65745,2.75055,2.65323,2.74211,1594765.9635828,0
+HIMX.US,D,20190724,000000,2.64057,2.86063,2.64057,2.83522,1920050.7661693,0
+HIMX.US,D,20190725,000000,2.81825,2.82678,2.69982,2.69982,1192299.9350249,0
+HIMX.US,D,20190726,000000,2.7167,2.75055,2.64901,2.7167,950746.94022784,0
+HIMX.US,D,20190729,000000,2.72523,2.74211,2.67019,2.68286,619096.16101819,0
+HIMX.US,D,20190730,000000,2.65745,2.7167,2.61516,2.69982,709347.2025736,0
+HIMX.US,D,20190731,000000,2.66597,2.73367,2.63635,2.64901,406786.2545318,0
+HIMX.US,D,20190801,000000,2.64057,2.7167,2.5559,2.58131,1149047.7506108,0
+HIMX.US,D,20190802,000000,2.58131,2.59828,2.49242,2.52205,1529369.2830656,0
+HIMX.US,D,20190805,000000,2.47132,2.52205,2.47132,2.47976,1746939.8570842,0
+HIMX.US,D,20190806,000000,2.49664,2.53058,2.45435,2.50517,1346350.0674873,0
+HIMX.US,D,20190807,000000,2.47132,2.56443,2.47132,2.52205,924926.59477416,0
+HIMX.US,D,20190808,000000,2.45435,2.5559,2.21741,2.29355,5113647.4907375,0
+HIMX.US,D,20190809,000000,2.20897,2.21741,1.9635,1.98038,2916701.7037982,0
+HIMX.US,D,20190812,000000,1.9635,2.0312,1.8958,1.90424,2394346.7921274,0
+HIMX.US,D,20190813,000000,1.88736,1.9635,1.87883,1.8958,1596221.9064399,0
+HIMX.US,D,20190814,000000,1.87883,1.90424,1.75188,1.76885,2405493.927192,0
+HIMX.US,D,20190815,000000,1.79426,1.84499,1.77729,1.8281,1443079.7064451,0
+HIMX.US,D,20190816,000000,1.8281,1.85351,1.78573,1.81114,1055866.2467178,0
+HIMX.US,D,20190819,000000,1.86195,1.8958,1.78573,1.78573,1182519.3428175,0
+HIMX.US,D,20190820,000000,1.78573,1.81958,1.7561,1.77729,906182.78178777,0
+HIMX.US,D,20190821,000000,1.76041,1.8281,1.71803,1.76041,1193125.4337262,0
+HIMX.US,D,20190822,000000,1.76885,1.79426,1.70115,1.735,999295.78438205,0
+HIMX.US,D,20190823,000000,1.71803,1.74344,1.67574,1.67574,1553731.3635842,0
+HIMX.US,D,20190826,000000,1.67574,1.70115,1.63345,1.63345,1842124.1531849,0
+HIMX.US,D,20190827,000000,1.62492,1.67574,1.5065,1.52338,2105275.9557735,0
+HIMX.US,D,20190828,000000,1.52338,1.58263,1.4388,1.55723,2311032.958364,0
+HIMX.US,D,20190829,000000,1.57419,1.60804,1.54034,1.55723,1363192.0986556,0
+HIMX.US,D,20190830,000000,1.56575,1.58263,1.54879,1.55723,797222.75841481,0
+HIMX.US,D,20190903,000000,1.56575,1.60804,1.55723,1.5996,1455609.6389122,0
+HIMX.US,D,20190904,000000,1.5996,1.86195,1.59107,1.84499,2519749.4492661,0
+HIMX.US,D,20190905,000000,1.86195,1.97616,1.735,1.75188,3292009.8700194,0
+HIMX.US,D,20190906,000000,1.735,1.84499,1.735,1.83654,1130763.709053,0
+HIMX.US,D,20190909,000000,1.84499,1.95928,1.83654,1.87039,1432648.9324195,0
+HIMX.US,D,20190910,000000,1.87039,2.3274,1.87039,2.25126,4007208.7089564,0
+HIMX.US,D,20190911,000000,2.28511,2.34454,2.00579,2.0989,3684992.5323439,0
+HIMX.US,D,20190912,000000,2.08201,2.14549,2.02276,2.1243,924171.91944951,0
+HIMX.US,D,20190913,000000,2.13274,2.13964,2.02276,2.02276,776769.89607783,0
+HIMX.US,D,20190916,000000,2.01423,2.07349,1.94653,2.03964,1123507.2155467,0
+HIMX.US,D,20190917,000000,2.00579,2.0312,1.98038,1.99735,736354.12984542,0
+HIMX.US,D,20190918,000000,1.98891,2.03964,1.87883,1.93809,1217429.4622968,0
+HIMX.US,D,20190919,000000,1.93809,2.01423,1.90424,1.91268,613883.0960833,0
+HIMX.US,D,20190920,000000,1.92121,1.94653,1.84499,1.86195,903738.79477487,0
+HIMX.US,D,20190923,000000,1.81958,2.00157,1.81114,1.94653,1159841.9298312,0
+HIMX.US,D,20190924,000000,1.94653,1.98038,1.82173,1.83654,857603.75062057,0
+HIMX.US,D,20190925,000000,1.81114,1.8958,1.81114,1.87039,412262.87531084,0
+HIMX.US,D,20190926,000000,1.87883,1.90424,1.85351,1.85351,398621.82855805,0
+HIMX.US,D,20190927,000000,1.86195,1.94653,1.86195,1.90424,741282.74023486,0
+HIMX.US,D,20190930,000000,1.91268,1.95506,1.86195,1.92121,638730.49088766,0
+HIMX.US,D,20191001,000000,1.92121,1.9635,1.83654,1.84499,855525.49088038,0
+HIMX.US,D,20191002,000000,1.83654,1.84955,1.76885,1.81958,952754.37659141,0
+HIMX.US,D,20191003,000000,1.81958,1.88736,1.81114,1.84499,694893.42854811,0
+HIMX.US,D,20191004,000000,1.86195,1.90424,1.84499,1.87039,450307.79998489,0
+HIMX.US,D,20191007,000000,1.87039,1.92965,1.86195,1.91268,755077.04413051,0
+HIMX.US,D,20191008,000000,1.91268,1.92121,1.84499,1.84499,604529.76621348,0
+HIMX.US,D,20191009,000000,1.85351,1.8958,1.8281,1.85351,1053653.3064581,0
+HIMX.US,D,20191010,000000,1.84499,1.94653,1.84499,1.93809,759011.80516933,0
+HIMX.US,D,20191011,000000,1.94653,2.0312,1.93809,2.00579,1261012.5428148,0
+HIMX.US,D,20191014,000000,2.02276,2.0312,1.92121,1.97194,695918.62595067,0
+HIMX.US,D,20191015,000000,1.9635,2.02276,1.9635,2.00579,417605.97660936,0
+HIMX.US,D,20191016,000000,2.00579,2.03964,1.94653,2.02276,814863.58438824,0
+HIMX.US,D,20191017,000000,2.0312,2.06505,2.02276,2.0312,512429.18959319,0
+HIMX.US,D,20191018,000000,2.0312,2.04817,1.9635,1.99735,493025.90647696,0
+HIMX.US,D,20191021,000000,2.00579,2.03964,1.98038,2.00579,571947.52985094,0
+HIMX.US,D,20191022,000000,1.98891,2.05661,1.98891,2.02276,641417.13504341,0
+HIMX.US,D,20191023,000000,2.01423,2.03714,1.9635,1.98038,419626.1844015,0
+HIMX.US,D,20191024,000000,1.97194,2.00579,1.92121,1.98038,630847.03634247,0
+HIMX.US,D,20191025,000000,1.98038,2.0312,1.95506,2.02276,489129.45972385,0
+HIMX.US,D,20191028,000000,2.02276,2.04817,2.01854,2.03964,438264.34284244,0
+HIMX.US,D,20191029,000000,2.0312,2.0312,1.97496,1.98891,444362.11946561,0
+HIMX.US,D,20191030,000000,1.98891,2.07349,1.94653,2.02276,1174725.2882723,0
+HIMX.US,D,20191031,000000,2.01423,2.04808,1.97237,1.99735,405744.80258379,0
+HIMX.US,D,20191101,000000,2.01423,2.17503,1.98891,2.13274,2268016.464859,0
+HIMX.US,D,20191104,000000,2.15815,2.3274,2.13274,2.3274,1747929.062279,0
+HIMX.US,D,20191105,000000,2.30199,2.43747,2.2597,2.36125,1806115.6908485,0
+HIMX.US,D,20191106,000000,2.34437,2.36977,2.192,2.23429,1363633.2934607,0
+HIMX.US,D,20191107,000000,2.14971,2.30199,2.10734,2.14971,2189740.3791473,0
+HIMX.US,D,20191108,000000,2.14971,2.20044,2.11586,2.11586,1673473.955788,0
+HIMX.US,D,20191111,000000,2.13274,2.20897,2.11164,2.192,765291.86490938,0
+HIMX.US,D,20191112,000000,2.16659,2.31896,2.14971,2.31052,1402537.3869659,0
+HIMX.US,D,20191113,000000,2.35281,2.46279,2.31896,2.38666,2333097.3427789,0
+HIMX.US,D,20191114,000000,2.38666,2.45435,2.33584,2.35281,1041839.73503,0
+HIMX.US,D,20191115,000000,2.37821,2.38683,2.13697,2.15815,1827453.2648737,0
+HIMX.US,D,20191118,000000,2.16659,2.192,1.97194,1.97194,1556902.1609867,0
+HIMX.US,D,20191119,000000,1.9635,1.9635,1.83654,1.84499,2879922.3115917,0
+HIMX.US,D,20191120,000000,1.83654,1.97194,1.81114,1.85351,1371267.1246293,0
+HIMX.US,D,20191121,000000,1.86195,1.94653,1.85696,1.92965,1482018.6311191,0
+HIMX.US,D,20191122,000000,1.93809,1.9461,1.8281,1.83654,1876285.4025344,0
+HIMX.US,D,20191125,000000,1.81958,1.90424,1.81958,1.86195,1110810.0934692,0
+HIMX.US,D,20191126,000000,1.84499,1.90424,1.84499,1.87883,908871.74802145,0
+HIMX.US,D,20191127,000000,1.87039,1.97194,1.87039,1.92965,1021303.2778878,0
+HIMX.US,D,20191129,000000,1.90424,2.01423,1.90424,1.94653,548215.8934881,0
+HIMX.US,D,20191202,000000,1.94653,1.98546,1.87461,1.88736,935169.2804881,0
+HIMX.US,D,20191203,000000,1.86195,1.90424,1.86195,1.87883,551986.94803343,0
+HIMX.US,D,20191204,000000,1.87883,1.89158,1.84499,1.87883,698145.49867787,0
+HIMX.US,D,20191205,000000,1.87039,1.92121,1.87039,1.91268,458546.53245215,0
+HIMX.US,D,20191206,000000,1.91268,1.98891,1.88736,1.8958,833516.83633567,0
+HIMX.US,D,20191209,000000,1.87883,1.98038,1.87883,1.93809,1000308.210356,0
+HIMX.US,D,20191210,000000,1.92965,1.94231,1.88736,1.91268,1343711.0259289,0
+HIMX.US,D,20191211,000000,1.90424,2.01423,1.90424,2.01423,1069900.8856784,0
+HIMX.US,D,20191212,000000,2.01423,2.14971,1.97194,2.10734,1220005.8077513,0
+HIMX.US,D,20191213,000000,2.07349,2.14971,2.04817,2.05661,745043.34542954,0
+HIMX.US,D,20191216,000000,2.03964,2.07349,1.9635,1.98038,792868.86231106,0
+HIMX.US,D,20191217,000000,1.98038,2.03964,1.9635,2.02276,860140.62075036,0
+HIMX.US,D,20191218,000000,2.0312,2.17081,2.02698,2.14971,1361498.1428115,0
+HIMX.US,D,20191219,000000,2.14971,2.20044,2.10983,2.15815,864550.24672424,0
+HIMX.US,D,20191220,000000,2.15815,2.18356,2.11586,2.18356,1258985.3687889,0
+HIMX.US,D,20191223,000000,2.18356,2.2597,2.17503,2.2597,1197170.4934663,0
+HIMX.US,D,20191224,000000,2.2597,2.27667,2.17503,2.24282,593974.76101903,0
+HIMX.US,D,20191226,000000,2.2597,2.28511,2.12852,2.14119,924218.36100795,0
+HIMX.US,D,20191227,000000,2.14119,2.14971,2.10734,2.11586,667013.39997762,0
+HIMX.US,D,20191230,000000,2.0989,2.14119,2.07349,2.11586,893761.986983,0
+HIMX.US,D,20191231,000000,2.0989,2.27667,2.09046,2.25126,1703201.1973454,0
+HIMX.US,D,20200102,000000,2.27667,2.36977,2.26814,2.36977,1396565.0025505,0
+HIMX.US,D,20200103,000000,2.31052,2.60672,2.22585,2.58975,2550943.0830313,0
+HIMX.US,D,20200106,000000,2.58975,2.77596,2.53902,2.75055,2622279.638873,0
+HIMX.US,D,20200107,000000,2.80137,3.25837,2.79293,3.06372,8838037.558145,0
+HIMX.US,D,20200108,000000,3.04684,3.16527,2.96217,3.12298,2384666.0492706,0
+HIMX.US,D,20200109,000000,3.11454,3.48688,3.11454,3.46147,5278751.8751475,0
+HIMX.US,D,20200110,000000,3.47844,3.51229,3.11454,3.24993,3679735.3479285,0
+HIMX.US,D,20200113,000000,3.24993,3.44459,3.24993,3.34304,2010158.9999325,0
+HIMX.US,D,20200114,000000,3.34304,3.41074,3.26682,3.30919,1640748.9116333,0
+HIMX.US,D,20200115,000000,3.34304,3.35992,3.17371,3.20764,2034857.7817499,0
+HIMX.US,D,20200116,000000,3.17371,3.31763,3.14236,3.27534,1705585.9713713,0
+HIMX.US,D,20200117,000000,3.25837,3.30066,3.15683,3.17371,1433007.6934584,0
+HIMX.US,D,20200121,000000,3.13986,3.17371,3.02565,3.15683,1619238.3428028,0
+HIMX.US,D,20200122,000000,3.17371,3.35148,3.14839,3.21609,1842063.779159,0
+HIMX.US,D,20200123,000000,3.21609,3.38533,3.19068,3.34304,1383742.4882653,0
+HIMX.US,D,20200124,000000,3.36845,3.42762,3.24149,3.25837,1416100.6441083,0
+HIMX.US,D,20200127,000000,3.14839,3.17371,3.02987,3.12298,1978692.5220115,0
+HIMX.US,D,20200128,000000,3.14839,3.19912,3.08913,3.16527,1079777.8441196,0
+HIMX.US,D,20200129,000000,3.17371,3.20764,3.12298,3.16527,794692.85451879,0
+HIMX.US,D,20200130,000000,3.08069,3.41901,3.07216,3.32607,2985636.0700297,0
+HIMX.US,D,20200131,000000,3.42762,3.47,3.26682,3.38533,2621553.9895224,0
+HIMX.US,D,20200203,000000,3.44459,3.59695,3.41074,3.54613,3789140.0492235,0
+HIMX.US,D,20200204,000000,3.60539,3.68153,3.52925,3.65612,2196590.5090172,0
+HIMX.US,D,20200205,000000,3.74079,4.07936,3.72391,3.91856,4241853.5219356,0
+HIMX.US,D,20200206,000000,3.97773,4.07084,3.77464,3.94388,3026097.1167816,0
+HIMX.US,D,20200207,000000,3.89315,3.89315,3.54613,3.61383,2864731.2778259,0
+HIMX.US,D,20200210,000000,3.52925,3.7662,3.52073,3.73235,1503753.280469,0
+HIMX.US,D,20200211,000000,3.75776,4.05818,3.73502,3.96085,2892470.8206822,0
+HIMX.US,D,20200212,000000,3.97773,4.05396,3.84233,3.96929,1901589.0856505,0
+HIMX.US,D,20200213,000000,4.1555,4.27402,4.02011,4.13009,4655632.7141295,0
+HIMX.US,D,20200214,000000,4.2232,4.23164,4.0624,4.09624,3245581.083008,0
+HIMX.US,D,20200218,000000,4.0624,4.23164,4.03725,4.0878,2122460.4934353,0
+HIMX.US,D,20200219,000000,4.14706,4.31631,4.11321,4.28246,3002788.0986005,0
+HIMX.US,D,20200220,000000,4.25705,4.30787,4.1555,4.2232,2580342.9116017,0
+HIMX.US,D,20200221,000000,4.19779,4.28246,4.0624,4.2232,2313648.7791431,0
+HIMX.US,D,20200224,000000,3.96085,4.18091,3.90159,4.0624,2399694.5375818,0
+HIMX.US,D,20200225,000000,4.0878,4.13853,3.80849,3.85078,2625776.6882236,0
+HIMX.US,D,20200226,000000,3.7662,3.93682,3.72391,3.80004,1969038.4830508,0
+HIMX.US,D,20200227,000000,3.6985,3.72391,3.38533,3.54613,3150177.3505436,0
+HIMX.US,D,20200228,000000,3.38533,3.61383,3.27534,3.60539,2011308.4285039,0
+HIMX.US,D,20200302,000000,3.5631,3.68997,3.43615,3.6308,2224109.4544708,0
+HIMX.US,D,20200303,000000,3.63924,3.66465,3.41074,3.48688,1599381.0934528,0
+HIMX.US,D,20200304,000000,3.54613,3.59695,3.39799,3.55457,1189003.7454146,0
+HIMX.US,D,20200305,000000,3.47,3.5631,3.42762,3.47,954931.32464328,0
+HIMX.US,D,20200306,000000,3.30919,3.40454,3.19912,3.30066,2013947.4700623,0
+HIMX.US,D,20200309,000000,3.04684,3.13142,2.96217,3.08069,1775142.6544859,0
+HIMX.US,D,20200310,000000,3.21609,3.25837,3.08069,3.15683,961174.23113658,0
+HIMX.US,D,20200311,000000,3.02143,3.10437,2.82678,2.89448,1861035.1557817,0
+HIMX.US,D,20200312,000000,2.63213,2.69138,2.50517,2.53058,2501182.1142018,0
+HIMX.US,D,20200313,000000,2.61516,2.78613,2.45435,2.58131,2060227.6440867,0
+HIMX.US,D,20200316,000000,2.27667,2.36125,2.04817,2.22585,2310591.7635588,0
+HIMX.US,D,20200317,000000,2.26814,2.27667,2.03964,2.07349,2423347.2232953,0
+HIMX.US,D,20200318,000000,1.87039,2.01423,1.5996,1.65877,3323630.7661222,0
+HIMX.US,D,20200319,000000,1.46412,1.8281,1.46412,1.65877,3493740.3894932,0
+HIMX.US,D,20200320,000000,1.77729,2.13274,1.74766,2.13274,3862011.4985717,0
+HIMX.US,D,20200323,000000,2.11586,2.11586,1.91613,1.99735,1697483.0804625,0
+HIMX.US,D,20200324,000000,2.16659,2.35281,2.14119,2.14119,2318600.6103118,0
+HIMX.US,D,20200325,000000,2.25126,2.38244,2.1759,2.3274,2314216.5271951,0
+HIMX.US,D,20200326,000000,2.36125,2.47132,2.31052,2.41206,1773730.8311093,0
+HIMX.US,D,20200327,000000,2.29355,2.33584,2.18356,2.192,2057243.7739569,0
+HIMX.US,D,20200330,000000,2.24282,2.30199,2.15815,2.25126,1255129.5583994,0
+HIMX.US,D,20200331,000000,2.27667,2.41206,2.27667,2.31896,1430447.6025494,0
+HIMX.US,D,20200401,000000,2.27667,2.3951,2.22585,2.3274,1065030.327237,0
+HIMX.US,D,20200402,000000,2.3274,2.40362,2.26814,2.3951,1250375.1038541,0
+HIMX.US,D,20200403,000000,2.43747,2.52205,2.29355,2.36125,1706738.8830596,0
+HIMX.US,D,20200406,000000,2.4882,2.57287,2.44591,2.51361,1382212.2389147,0
+HIMX.US,D,20200407,000000,2.57287,2.64901,2.45435,2.50517,1557423.4674802,0
+HIMX.US,D,20200408,000000,2.52205,2.57709,2.4882,2.57287,916021.42594329,0
+HIMX.US,D,20200409,000000,2.58975,2.71248,2.58553,2.63213,1472519.0103402,0
+HIMX.US,D,20200413,000000,2.6236,2.75055,2.59905,2.69982,1091205.9506127,0
+HIMX.US,D,20200414,000000,2.72523,2.79715,2.67441,2.77596,1222695.9350239,0
+HIMX.US,D,20200415,000000,2.70826,2.7844,2.67553,2.72523,809078.12724558,0
+HIMX.US,D,20200416,000000,2.75055,2.82256,2.69138,2.80137,976323.46749971,0
+HIMX.US,D,20200417,000000,2.83522,2.87329,2.75908,2.8521,965222.77399358,0
+HIMX.US,D,20200420,000000,2.73367,2.93677,2.70826,2.84366,1239695.8674909,0
+HIMX.US,D,20200421,000000,2.80137,2.82678,2.68286,2.69138,1326543.9038516,0
+HIMX.US,D,20200422,000000,2.73367,2.7844,2.70826,2.72523,693638.34543127,0
+HIMX.US,D,20200423,000000,2.73367,2.84366,2.71998,2.76752,836267.33763427,0
+HIMX.US,D,20200424,000000,2.80981,2.84366,2.72093,2.79293,726579.34283276,0
+HIMX.US,D,20200427,000000,2.82678,2.93677,2.80137,2.82678,1224399.1791797,0
+HIMX.US,D,20200428,000000,2.87751,2.98758,2.84366,2.91988,1302664.8155407,0
+HIMX.US,D,20200429,000000,2.96217,3.41918,2.92833,3.31763,3336397.5505374,0
+HIMX.US,D,20200430,000000,3.36845,3.36845,3.02143,3.03831,2261164.0129111,0
+HIMX.US,D,20200501,000000,2.98758,3.03831,2.86063,2.87751,1281316.7921648,0
+HIMX.US,D,20200504,000000,2.83522,2.93677,2.59828,2.66597,2852519.4700341,0
+HIMX.US,D,20200505,000000,2.7167,2.91988,2.64901,2.67441,2007350.4466859,0
+HIMX.US,D,20200506,000000,2.70826,2.83522,2.58131,2.60672,3151562.4700241,0
+HIMX.US,D,20200507,000000,2.60672,2.75322,2.37821,2.56443,3207067.0985937,0
+HIMX.US,D,20200508,000000,2.74211,2.7633,2.58131,2.75055,1887579.989547,0
+HIMX.US,D,20200511,000000,2.72523,2.83522,2.70826,2.80137,1425067.3480041,0
+HIMX.US,D,20200512,000000,2.81825,2.86063,2.70826,2.73367,976328.11165555,0
+HIMX.US,D,20200513,000000,2.73367,2.73367,2.5559,2.6236,1717931.2986437,0
+HIMX.US,D,20200514,000000,2.57287,2.63635,2.45435,2.58131,1422294.7869653,0
+HIMX.US,D,20200515,000000,2.53902,2.61516,2.53058,2.61516,997508.94542107,0
+HIMX.US,D,20200518,000000,2.63213,2.7844,2.63213,2.75908,1116012.7090535,0
+HIMX.US,D,20200519,000000,2.75908,2.80981,2.69982,2.70826,800586.28828482,0
+HIMX.US,D,20200520,000000,2.72523,2.80981,2.6602,2.67441,1248529.0519062,0
+HIMX.US,D,20200521,000000,2.63213,2.80137,2.61516,2.64057,1157338.7298313,0
+HIMX.US,D,20200522,000000,2.64057,2.65745,2.5559,2.58131,1061377.6986657,0
+HIMX.US,D,20200526,000000,2.7217,2.72291,2.5559,2.56443,767785.77659761,0
+HIMX.US,D,20200527,000000,2.59828,2.64057,2.46279,2.64057,1270023.3661911,0
+HIMX.US,D,20200528,000000,2.64057,2.64057,2.51361,2.52205,1392605.8596935,0
+HIMX.US,D,20200529,000000,2.53902,2.56012,2.46279,2.51361,985870.69087601,0
+HIMX.US,D,20200601,000000,2.50517,2.58975,2.47976,2.57287,861352.74542564,0
+HIMX.US,D,20200602,000000,2.47976,2.59828,2.47976,2.5559,858522.13243872,0
+HIMX.US,D,20200603,000000,2.57287,2.90292,2.54746,2.88604,2549613.6934209,0
+HIMX.US,D,20200604,000000,2.87751,2.87751,2.75908,2.7844,1639238.399945,0
+HIMX.US,D,20200605,000000,2.80137,2.91988,2.7844,2.80981,1772075.1895509,0
+HIMX.US,D,20200608,000000,2.86907,3.05528,2.75055,3.05528,2355782.8830378,0
+HIMX.US,D,20200609,000000,3.0129,3.0129,2.79293,2.79293,1907823.864871,0
+HIMX.US,D,20200610,000000,2.79293,2.86063,2.74211,2.80981,1343712.1869679,0
+HIMX.US,D,20200611,000000,2.70826,2.76752,2.57287,2.58975,1341525.9506043,0
+HIMX.US,D,20200612,000000,2.66597,2.78613,2.65745,2.72523,1131449.8830789,0
+HIMX.US,D,20200615,000000,2.66597,2.75055,2.60672,2.7167,797948.40776543,0
+HIMX.US,D,20200616,000000,2.80137,2.84366,2.75908,2.79293,913697.02594337,0
+HIMX.US,D,20200617,000000,2.79293,2.80981,2.75055,2.76752,562999.40257851,0
+HIMX.US,D,20200618,000000,2.77596,2.88604,2.72523,2.88604,920433.37399509,0
+HIMX.US,D,20200619,000000,2.92833,3.02143,2.86063,2.91988,1703864.1505922,0
+HIMX.US,D,20200622,000000,2.88604,2.92833,2.8521,2.86907,697494.15582075,0
+HIMX.US,D,20200623,000000,2.90292,2.91988,2.83858,2.88604,464123.00258183,0
+HIMX.US,D,20200624,000000,2.86063,2.88604,2.7167,2.83522,695255.67270394,0
+HIMX.US,D,20200625,000000,2.82678,2.82678,2.72945,2.79293,483338.19738638,0
+HIMX.US,D,20200626,000000,2.76752,2.8521,2.75908,2.82678,441761.39219297,0
+HIMX.US,D,20200629,000000,2.80981,2.83608,2.74039,2.75908,905814.73243714,0
+HIMX.US,D,20200630,000000,2.97062,3.59695,2.84366,3.50384,11050579.581447,0
+HIMX.US,D,20200701,000000,3.72391,3.75776,3.21609,3.4023,5231184.1089154,0
+HIMX.US,D,20200702,000000,3.52925,3.59695,3.35992,3.52073,1926803.3687665,0
+HIMX.US,D,20200706,000000,3.68997,3.72391,3.35992,3.42762,3339427.8622256,0
+HIMX.US,D,20200707,000000,3.38533,3.44459,3.22875,3.23297,1769389.7064341,0
+HIMX.US,D,20200708,000000,3.28378,3.31341,3.16105,3.21609,2126252.4466819,0
+HIMX.US,D,20200709,000000,3.25837,3.36673,3.13142,3.34304,1844018.9687693,0
+HIMX.US,D,20200710,000000,3.34304,3.36845,3.22453,3.28378,1660772.1895547,0
+HIMX.US,D,20200713,000000,3.39377,3.52073,3.15933,3.18224,2227352.2362889,0
+HIMX.US,D,20200714,000000,3.17371,3.23977,3.02987,3.19068,1237926.4441143,0
+HIMX.US,D,20200715,000000,3.19912,3.36414,3.17802,3.31763,1933089.2337014,0
+HIMX.US,D,20200716,000000,3.25837,3.28292,3.18224,3.22453,953752.87009787,0
+HIMX.US,D,20200717,000000,3.29222,3.31763,3.21609,3.26682,1055252.0571074,0
+HIMX.US,D,20200720,000000,3.26682,3.29644,3.22461,3.26682,615953.22855076,0
+HIMX.US,D,20200721,000000,3.28378,3.48524,3.28378,3.46147,2247540.3817428,0
+HIMX.US,D,20200722,000000,3.47,3.52925,3.3346,3.36845,1259097.9895681,0
+HIMX.US,D,20200723,000000,3.35148,3.37017,3.19076,3.20764,1389373.5272261,0
+HIMX.US,D,20200724,000000,3.17371,3.21609,3.08069,3.18224,811118.07270005,0
+HIMX.US,D,20200727,000000,3.24993,3.29877,3.15683,3.24993,717491.89088501,0
+HIMX.US,D,20200728,000000,3.23297,3.24993,3.14417,3.15683,518484.00777481,0
+HIMX.US,D,20200729,000000,3.19068,3.35148,3.1738,3.33451,956920.18438347,0
+HIMX.US,D,20200730,000000,3.30066,3.4023,3.23288,3.35148,1357324.2077467,0
+HIMX.US,D,20200731,000000,3.28378,3.30066,3.20764,3.28378,1059220.4882761,0
+HIMX.US,D,20200803,000000,3.22453,3.49532,3.20764,3.44459,2413068.5453736,0
+HIMX.US,D,20200804,000000,3.47,3.6985,3.47,3.6985,3116609.3921032,0
+HIMX.US,D,20200805,000000,3.65612,3.68153,3.45303,3.59695,2105553.4440852,0
+HIMX.US,D,20200806,000000,3.70694,3.72391,3.31763,3.41918,2725011.8492592,0
+HIMX.US,D,20200807,000000,3.36845,3.47844,3.35992,3.41074,822006.29607631,0
+HIMX.US,D,20200810,000000,3.44459,3.47844,3.26682,3.29222,1603325.1428033,0
+HIMX.US,D,20200811,000000,3.33451,3.40652,3.26682,3.30066,1421771.1583938,0
+HIMX.US,D,20200812,000000,3.30066,3.35148,3.28378,3.31763,923742.33503394,0
+HIMX.US,D,20200813,000000,3.33451,3.43615,3.30911,3.39377,1239912.9817766,0
+HIMX.US,D,20200814,000000,3.38533,3.40204,3.30919,3.35148,658608.63893894,0
+HIMX.US,D,20200817,000000,3.32607,3.4122,3.32607,3.35992,684774.974003,0
+HIMX.US,D,20200818,000000,3.35148,3.45303,3.33451,3.42762,1146570.093468,0
+HIMX.US,D,20200819,000000,3.42762,3.42762,3.30919,3.30919,1135225.5817801,0
+HIMX.US,D,20200820,000000,3.29222,3.33451,3.22453,3.30066,857637.42075044,0
+HIMX.US,D,20200821,000000,3.32314,3.32314,3.22031,3.22453,698962.87010642,0
+HIMX.US,D,20200824,000000,3.25837,3.3073,3.24313,3.26682,604790.9999797,0
+HIMX.US,D,20200825,000000,3.30066,3.30919,3.22453,3.30919,588285.67011013,0
+HIMX.US,D,20200826,000000,3.34304,3.34304,3.24149,3.25837,441099.5999852,0
+HIMX.US,D,20200827,000000,3.25837,3.26682,3.12298,3.13142,1225328.0103485,0
+HIMX.US,D,20200828,000000,3.15683,3.24149,3.11876,3.21609,770765.00257154,0
+HIMX.US,D,20200831,000000,3.23297,3.23297,3.16105,3.18224,675149.96101631,0
+HIMX.US,D,20200901,000000,3.18224,3.23297,3.14839,3.22453,599625.53764222,0
+HIMX.US,D,20200902,000000,3.22453,3.24993,3.15261,3.17371,516412.71426839,0
+HIMX.US,D,20200903,000000,3.17371,3.20764,2.88604,2.91988,1692850.5350081,0
+HIMX.US,D,20200904,000000,2.92833,3.00446,2.8521,2.96217,1058045.5168476,0
+HIMX.US,D,20200908,000000,2.90292,3.0129,2.86485,2.86907,715389.24932664,0
+HIMX.US,D,20200909,000000,2.91988,2.93702,2.86063,2.88604,551614.25452694,0
+HIMX.US,D,20200910,000000,2.91988,2.97242,2.87751,2.91988,811338.67010264,0
+HIMX.US,D,20200911,000000,2.91136,2.94521,2.85555,2.87751,379396.18440285,0
+HIMX.US,D,20200914,000000,2.92833,3.06372,2.88604,3.06372,900114.03113863,0
+HIMX.US,D,20200915,000000,3.08913,3.25837,3.05528,3.25837,1680333.3739696,0
+HIMX.US,D,20200916,000000,3.28378,3.30075,3.16949,3.20764,1023185.3220436,0
+HIMX.US,D,20200917,000000,3.16527,3.16527,3.07216,3.13142,624340.57400502,0
+HIMX.US,D,20200918,000000,3.13986,3.14839,2.94521,3.00446,1163348.2674934,0
+HIMX.US,D,20200921,000000,2.97906,2.99602,2.90274,2.97062,464521.23894545,0
+HIMX.US,D,20200922,000000,3.00446,3.00446,2.87751,2.87751,841791.56101071,0
+HIMX.US,D,20200923,000000,2.90292,2.93677,2.84366,2.84366,427863.7558298,0
+HIMX.US,D,20200924,000000,2.83522,2.90292,2.78018,2.86063,520730.61816434,0
+HIMX.US,D,20200925,000000,2.86063,2.86063,2.77596,2.83522,589377.04673347,0
+HIMX.US,D,20200928,000000,2.86063,2.91988,2.83522,2.91136,548394.69348809,0
+HIMX.US,D,20200929,000000,2.91136,2.9341,2.8521,2.90292,522655.62076168,0
+HIMX.US,D,20200930,000000,2.92833,3.06372,2.91558,3.0129,1157719.5506105,0
+HIMX.US,D,20201001,000000,3.05528,3.08913,2.99602,3.08913,501847.48050264,0
+HIMX.US,D,20201002,000000,3.00446,3.05528,2.91988,2.93677,828937.69867348,0
+HIMX.US,D,20201005,000000,3.0129,3.0129,2.87751,2.92833,878842.63633414,0
+HIMX.US,D,20201006,000000,3.17371,3.27104,3.08913,3.15683,2591919.6310819,0
+HIMX.US,D,20201007,000000,3.18224,3.24993,3.13986,3.17371,872672.87529539,0
+HIMX.US,D,20201008,000000,3.21609,3.24149,3.13142,3.23297,1016960.9921737,0
+HIMX.US,D,20201009,000000,3.24149,3.29231,3.20764,3.27534,768924.75581835,0
+HIMX.US,D,20201012,000000,3.28378,3.28378,3.14839,3.16527,1136412.1635982,0
+HIMX.US,D,20201013,000000,3.18224,3.20334,3.13986,3.15683,705869.8908854,0
+HIMX.US,D,20201014,000000,3.15683,3.23297,3.15683,3.20764,580495.09868182,0
+HIMX.US,D,20201015,000000,3.19068,3.19068,3.12298,3.16527,472750.68310102,0
+HIMX.US,D,20201016,000000,3.18051,3.1949,3.10601,3.12298,539580.08569618,0
+HIMX.US,D,20201019,000000,3.13986,3.29093,3.13986,3.21609,1181664.8181422,0
+HIMX.US,D,20201020,000000,3.22453,3.24985,3.16527,3.19912,454680.27271202,0
+HIMX.US,D,20201021,000000,3.19912,3.21609,3.15683,3.16527,704811.02335297,0
+HIMX.US,D,20201022,000000,3.14839,3.23297,3.13142,3.20764,648375.24153668,0
+HIMX.US,D,20201023,000000,3.22453,3.27534,3.19068,3.21609,744523.19997502,0
+HIMX.US,D,20201026,000000,3.19912,3.20764,3.07216,3.12298,853273.07529604,0
+HIMX.US,D,20201027,000000,3.09757,3.17371,3.08913,3.13142,454243.72206268,0
+HIMX.US,D,20201028,000000,3.07216,3.08913,3.00446,3.03831,669736.03634116,0
+HIMX.US,D,20201029,000000,3.02987,3.12298,3.00446,3.08913,357065.92206594,0
+HIMX.US,D,20201030,000000,3.06372,3.08913,2.97906,2.98758,403647.96622022,0
+HIMX.US,D,20201102,000000,2.99602,3.02143,2.91988,2.92833,554340.37400737,0
+HIMX.US,D,20201103,000000,2.94521,3.05528,2.94521,3.02987,384579.06232476,0
+HIMX.US,D,20201104,000000,3.04684,3.07216,3.0129,3.02987,664678.55062705,0
+HIMX.US,D,20201105,000000,3.06372,3.20764,3.04693,3.19912,732270.75581958,0
+HIMX.US,D,20201106,000000,3.18224,3.25837,3.14115,3.24149,526174.72985247,0
+HIMX.US,D,20201109,000000,3.27534,3.38533,3.20764,3.31763,1201378.098661,0
+HIMX.US,D,20201110,000000,3.29222,3.32607,3.21609,3.26682,830037.20256955,0
+HIMX.US,D,20201111,000000,3.28378,3.47,3.26682,3.47,1859973.9661714,0
+HIMX.US,D,20201112,000000,3.60539,3.63924,3.41918,3.43615,2441526.7713466,0
+HIMX.US,D,20201113,000000,3.47,3.5631,3.45303,3.54613,1917732.1713642,0
+HIMX.US,D,20201116,000000,3.57154,3.84233,3.57154,3.83389,2914653.631071,0
+HIMX.US,D,20201117,000000,3.87618,4.11321,3.67309,4.03699,3097022.6648311,0
+HIMX.US,D,20201118,000000,4.13853,4.20632,3.95249,4.0624,1961492.8908433,0
+HIMX.US,D,20201119,000000,4.04551,4.14706,3.96085,4.09624,1591477.9012453,0
+HIMX.US,D,20201120,000000,4.12165,4.43051,4.07936,4.36712,4184823.2881713,0
+HIMX.US,D,20201123,000000,4.40097,4.99759,4.36712,4.96796,5471124.4205956,0
+HIMX.US,D,20201124,000000,5.23884,5.23884,4.63791,4.94256,3651793.784293,0
+HIMX.US,D,20201125,000000,4.99337,5.03566,4.82413,4.89183,1887569.5401964,0
+HIMX.US,D,20201127,000000,4.95108,5.92435,4.90871,5.84812,5430258.1712463,0
+HIMX.US,D,20201130,000000,5.7551,5.78043,5.28113,5.57733,6186625.1296625,0
+HIMX.US,D,20201201,000000,5.73814,5.87345,5.52652,5.67888,2970835.1453549,0
+HIMX.US,D,20201202,000000,5.71695,6.0513,5.56045,5.83968,3882407.4699996,0
+HIMX.US,D,20201203,000000,5.90738,5.90738,5.48423,5.50963,2917300.7999021,0
+HIMX.US,D,20201204,000000,5.52652,5.78043,5.51807,5.76354,1970460.755778,0
+HIMX.US,D,20201207,000000,5.78895,5.86509,5.67888,5.86509,1781450.579161,0
+HIMX.US,D,20201208,000000,5.85665,5.91591,5.61118,5.67044,2039744.5947367,0
+HIMX.US,D,20201209,000000,5.79739,5.84821,5.55192,5.61962,2000648.929803,0
+HIMX.US,D,20201210,000000,5.55192,5.97508,5.50119,5.94123,2986431.381718,0
+HIMX.US,D,20201211,000000,5.84812,6.09954,5.61118,5.7297,3146635.0206736,0
+HIMX.US,D,20201214,000000,5.87353,5.87353,5.72978,5.83124,1404936.0934593,0
+HIMX.US,D,20201215,000000,5.84718,6.3221,5.78043,6.09359,4260245.5401168,0
+HIMX.US,D,20201216,000000,6.11056,6.16973,5.8967,5.99205,1723438.1064357,0
+HIMX.US,D,20201217,000000,6.01857,6.02262,5.65347,5.662,2850601.4336706,0
+HIMX.US,D,20201218,000000,5.73814,5.78826,5.56467,5.67044,3409057.6907947,0
+HIMX.US,D,20201221,000000,5.50963,5.80583,5.47579,5.78895,1935844.3791558,0
+HIMX.US,D,20201222,000000,5.73814,5.87353,5.70007,5.78043,1245951.5454127,0
+HIMX.US,D,20201223,000000,5.79739,6.00893,5.77552,5.78895,1757999.9142267,0
+HIMX.US,D,20201224,000000,5.81428,5.86509,5.60274,5.72126,1095700.3324308,0
+HIMX.US,D,20201228,000000,5.79739,6.08515,5.72126,5.84812,3185349.8648282,0
+HIMX.US,D,20201229,000000,5.92435,6.01746,5.67466,5.72126,1878968.5635733,0
+HIMX.US,D,20201230,000000,5.76354,7.02457,5.74494,6.90606,13687329.248891,0
+HIMX.US,D,20201231,000000,6.80752,6.83836,6.14441,6.2544,6352806.9582284,0
+HIMX.US,D,20210104,000000,6.46602,6.50883,5.93279,6.04278,3621982.9479304,0
+HIMX.US,D,20210105,000000,6.04278,6.29548,6.01746,6.23752,1911166.4960398,0
+HIMX.US,D,20210106,000000,6.26284,6.50831,6.04278,6.19514,3195087.4985941,0
+HIMX.US,D,20210107,000000,6.66067,6.68599,6.36439,6.56757,3482826.6232598,0
+HIMX.US,D,20210108,000000,6.65215,6.67755,6.21211,6.33054,2857694.2206833,0
+HIMX.US,D,20210111,000000,6.24596,7.04989,6.20901,6.8468,4897703.5323032,0
+HIMX.US,D,20210112,000000,6.87221,6.94843,6.60986,6.87221,1992441.5453877,0
+HIMX.US,D,20210113,000000,6.90606,7.26151,6.79142,7.19382,3388736.0258603,0
+HIMX.US,D,20210114,000000,7.27848,7.67623,7.23619,7.30389,4124949.6699914,0
+HIMX.US,D,20210115,000000,7.27848,7.29088,6.781,6.82992,3169349.5869066,0
+HIMX.US,D,20210119,000000,6.94843,7.12612,6.90606,7.07539,2300904.0544682,0
+HIMX.US,D,20210120,000000,7.15153,7.31801,6.97375,7.15997,1851575.0103275,0
+HIMX.US,D,20210121,000000,7.26151,7.47313,7.05842,7.43929,2421318.8882304,0
+HIMX.US,D,20210122,000000,7.41396,7.47313,7.23619,7.35462,1405359.8726801,0
+HIMX.US,D,20210125,000000,7.54927,7.64238,7.11768,7.45617,3602486.7816973,0
+HIMX.US,D,20210126,000000,7.44773,8.36148,7.43274,8.25984,9164325.4983938,0
+HIMX.US,D,20210127,000000,8.19266,8.69997,7.7863,8.3787,7122676.799761,0
+HIMX.US,D,20210128,000000,8.60695,8.63279,7.95555,8.0148,3617121.6778007,0
+HIMX.US,D,20210129,000000,8.0825,8.57336,7.9217,8.02324,4175892.5764832,0
+HIMX.US,D,20210201,000000,8.42091,9.49581,8.2564,9.32699,10345987.994458,0
+HIMX.US,D,20210202,000000,9.60605,9.64739,8.89462,9.23311,4884757.947888,0
+HIMX.US,D,20210203,000000,9.36919,9.54662,9.14009,9.46221,3784875.5531197,0
+HIMX.US,D,20210204,000000,9.73266,10.0117,8.69221,9.19091,7871267.1192164,0
+HIMX.US,D,20210205,000000,9.22536,10.7481,8.91185,10.6301,11298233.835985,0
+HIMX.US,D,20210208,000000,11.2477,12.8307,11.0194,12.7877,14573385.42029,0
+HIMX.US,D,20210209,000000,12.7205,15.1321,12.3734,12.9401,15733170.459212,0
+HIMX.US,D,20210210,000000,13.4776,13.9479,12.8385,12.9401,7220501.298459,0
+HIMX.US,D,20210211,000000,13.1606,13.3027,12.1365,12.9238,6137026.7062876,0
+HIMX.US,D,20210212,000000,12.7119,13.711,12.5259,13.4225,4377560.3998531,0
+HIMX.US,D,20210216,000000,13.8798,14.1589,13.0926,13.4991,5550764.7270865,0
+HIMX.US,D,20210217,000000,13.2028,13.6602,12.4242,12.8979,4274990.7349215,0
+HIMX.US,D,20210218,000000,12.3562,12.593,11.3743,11.9841,8040299.2984315,0
+HIMX.US,D,20210219,000000,12.227,12.966,12.1279,12.7541,3914958.3583102,0
+HIMX.US,D,20210222,000000,12.5879,12.9686,12.1365,12.382,3856252.7453251,0
+HIMX.US,D,20210223,000000,11.7386,12.0435,10.5535,11.8067,6094959.9426526,0
+HIMX.US,D,20210224,000000,11.7645,12.2037,11.4423,12.1701,2694738.9193901,0
+HIMX.US,D,20210225,000000,12.0685,12.3562,11.0194,11.1374,3066819.3972997,0
+HIMX.US,D,20210226,000000,11.3071,11.6284,10.8334,11.4001,3076314.3739227,0
+HIMX.US,D,20210301,000000,11.8316,12.0943,11.4682,12.0177,2789664.3038025,0
+HIMX.US,D,20210302,000000,12.5147,12.7963,11.4682,11.5948,4219603.371287,0
+HIMX.US,D,20210303,000000,11.5948,11.7808,10.681,10.892,3379698.4985879,0
+HIMX.US,D,20210304,000000,10.7059,10.96,9.48719,9.81707,6952358.1893771,0
+HIMX.US,D,20210305,000000,9.73266,9.86013,8.43813,9.67323,6894805.4880803,0
+HIMX.US,D,20210308,000000,9.42001,9.85152,8.95405,8.97989,3170757.9271663,0
+HIMX.US,D,20210309,000000,9.46652,10.3338,9.35197,10.1564,3514183.9635184,0
+HIMX.US,D,20210310,000000,10.3933,10.8248,9.86789,10.0712,3385250.5868994,0
+HIMX.US,D,20210311,000000,10.401,10.5457,10.1728,10.3847,2113817.7194096,0
+HIMX.US,D,20210312,000000,10.122,10.6164,9.99536,10.5457,1721892.7635786,0
+HIMX.US,D,20210315,000000,10.8162,12.1365,10.5285,11.6198,8401839.8646531,0
+HIMX.US,D,20210316,000000,11.9927,12.3484,11.0358,11.2649,7029354.8101537,0
+HIMX.US,D,20210317,000000,10.8773,11.4759,10.6387,11.3321,2868820.4570466,0
+HIMX.US,D,20210318,000000,11.1633,11.5526,10.7404,10.8334,3168668.0570365,0
+HIMX.US,D,20210319,000000,10.9006,11.2055,10.6637,11.1374,2222762.6492761,0
+HIMX.US,D,20210322,000000,11.5104,12.8385,11.2649,12.1452,9868849.7451234,0
+HIMX.US,D,20210323,000000,12.1107,12.1452,10.5879,10.7567,6167219.5244684,0
+HIMX.US,D,20210324,000000,11.1297,11.2141,9.59313,9.64826,4770803.1349048,0
+HIMX.US,D,20210325,000000,9.25895,10.2236,9.09789,10.0884,3934727.3686991,0
+HIMX.US,D,20210326,000000,10.1134,10.4949,9.81707,10.3761,2331642.5609607,0
+HIMX.US,D,20210329,000000,10.6637,10.6637,9.64912,9.72405,2985936.7791206,0
+HIMX.US,D,20210330,000000,9.73266,11.0022,9.69907,10.892,3400504.316769,0
+HIMX.US,D,20210331,000000,10.96,11.73,10.7404,11.5526,4671379.8855575,0
+HIMX.US,D,20210401,000000,11.8489,12.1107,11.3829,11.6542,3642303.4518258,0
+HIMX.US,D,20210405,000000,11.8997,12.4664,11.7722,12.0013,3361087.0440431,0
+HIMX.US,D,20210406,000000,12.0685,12.407,11.9591,12.221,2766479.5167903,0
+HIMX.US,D,20210407,000000,12.6611,13.711,12.3648,12.5086,11614994.290519,0
+HIMX.US,D,20210408,000000,12.7377,13.3381,12.1452,13.1184,5598765.5608511,0
+HIMX.US,D,20210409,000000,12.9238,13.587,12.8816,13.0082,3884145.5453242,0
+HIMX.US,D,20210412,000000,13.152,13.152,10.681,10.774,11759144.243761,0
+HIMX.US,D,20210413,000000,11.1547,11.5776,10.8162,11.0108,4470431.9063435,0
+HIMX.US,D,20210414,000000,11.0952,11.2305,10.7481,10.8248,3602212.7765025,0
+HIMX.US,D,20210415,000000,10.9428,11.0022,9.8765,10.122,6353762.4932933,0
+HIMX.US,D,20210416,000000,10.1306,10.6387,9.78348,10.4949,4420867.1530984,0
+HIMX.US,D,20210419,000000,10.3252,10.7886,10.1642,10.5027,3103207.5193764,0
+HIMX.US,D,20210420,000000,10.4355,10.5457,9.93162,10.1814,2842132.815489,0
+HIMX.US,D,20210421,000000,10.1151,10.9006,9.86789,10.8756,2943376.5739272,0
+HIMX.US,D,20210422,000000,10.9514,11.2305,10.7232,10.9772,2824357.3089961,0
+HIMX.US,D,20210423,000000,11.0194,11.8127,10.9006,11.6964,3193335.4908019,0
+HIMX.US,D,20210426,000000,11.8187,12.1615,11.7722,12.0349,3003471.9505486,0
+HIMX.US,D,20210427,000000,12.1874,12.3734,11.7929,11.8652,2494585.0908254,0
+HIMX.US,D,20210428,000000,11.8403,11.9066,11.451,11.7559,2653807.651859,0
+HIMX.US,D,20210429,000000,11.8738,11.8825,11.0935,11.5104,2792862.96614,0
+HIMX.US,D,20210430,000000,11.1883,11.4475,11.0281,11.1038,2332293.9038178,0
+HIMX.US,D,20210503,000000,11.2563,11.2985,10.9178,11.2055,2867869.5661375,0
+HIMX.US,D,20210504,000000,11.1125,11.5104,10.774,11.1719,7471408.7841649,0
+HIMX.US,D,20210505,000000,11.0616,11.1211,10.2193,10.3933,5285813.3141083,0
+HIMX.US,D,20210506,000000,11.1719,11.1883,9.82568,10.5199,9625516.8775991,0
+HIMX.US,D,20210507,000000,10.8756,11.6706,10.6301,10.8842,6810413.0491221,0
+HIMX.US,D,20210510,000000,10.96,11.0703,10.215,10.4096,5307250.7374842,0
+HIMX.US,D,20210511,000000,9.86013,10.4949,9.69046,10.4863,5540417.547866,0
+HIMX.US,D,20210512,000000,10.1642,10.2977,9.32699,9.42776,6443134.6283552,0
+HIMX.US,D,20210513,000000,9.65859,9.75161,8.89462,9.13234,6025875.8023952,0
+HIMX.US,D,20210514,000000,9.38556,9.59744,9.25895,9.36919,5327494.6128082,0
+HIMX.US,D,20210517,000000,9.25378,9.35197,8.86103,9.0643,6435815.4387451,0
+HIMX.US,D,20210518,000000,9.37695,9.51303,9.12372,9.27617,6861437.2283412,0
+HIMX.US,D,20210519,000000,9.07291,9.52164,8.93768,9.4536,6520032.5608202,0
+HIMX.US,D,20210520,000000,9.32699,9.47858,8.67499,8.89462,10158220.129529,0
+HIMX.US,D,20210521,000000,8.97128,9.00487,8.55613,8.76801,5189901.0465791,0
+HIMX.US,D,20210524,000000,8.94888,9.77487,8.85242,9.72405,7215540.1789786,0
+HIMX.US,D,20210525,000000,9.86013,9.93593,9.09789,9.36058,6100647.8725226,0
+HIMX.US,D,20210526,000000,9.30977,9.73266,9.26756,9.72405,2579667.1869264,0
+HIMX.US,D,20210527,000000,9.74128,10.4949,9.625,10.4691,6190318.3945975,0
+HIMX.US,D,20210528,000000,10.7059,11.1547,10.5957,11.0952,8302757.9607603,0
+HIMX.US,D,20210601,000000,11.2167,11.2985,10.5371,10.6387,6763556.999773,0
+HIMX.US,D,20210602,000000,10.6319,11.159,10.1392,11.1374,5338945.9400806,0
+HIMX.US,D,20210603,000000,10.7654,10.9936,10.4863,10.8756,2811477.9038018,0
+HIMX.US,D,20210604,000000,10.9428,11.6284,10.8412,11.3407,6250395.1945955,0
+HIMX.US,D,20210607,000000,11.3407,12.3484,11.1719,12.2123,7265123.5088471,0
+HIMX.US,D,20210608,000000,12.1874,12.2545,11.4682,11.9161,5112676.8621661,0
+HIMX.US,D,20210609,000000,11.8738,12.2382,11.7214,11.8738,3324781.3557326,0
+HIMX.US,D,20210610,000000,11.8489,12.1452,11.7808,11.7981,2051327.1194117,0
+HIMX.US,D,20210611,000000,11.8738,12.1107,11.7559,12.0521,2330058.9038179,0
+HIMX.US,D,20210614,000000,12.1977,13.5241,12.1977,13.3467,12186101.228162,0
+HIMX.US,D,20210615,000000,12.991,13.1348,11.8575,12.0771,7363607.477675,0
+HIMX.US,D,20210616,000000,12.2037,12.3484,11.4759,11.705,4607030.4621831,0
+HIMX.US,D,20210617,000000,11.6284,12.382,11.6284,12.1193,4310675.2673878,0
+HIMX.US,D,20210618,000000,11.8652,12.0943,11.6034,11.8489,4131463.0985627,0
+HIMX.US,D,20210621,000000,11.8738,11.9755,11.519,11.8652,2610662.2830293,0
+HIMX.US,D,20210622,000000,11.8489,11.8738,11.0616,11.2055,6731933.7815923,0
+HIMX.US,D,20210623,000000,11.3071,12.1787,11.2563,11.9505,4415535.6621895,0
+HIMX.US,D,20210624,000000,12.103,12.6438,11.9152,12.2976,4460377.3089412,0
+HIMX.US,D,20210625,000000,12.3226,12.407,11.9419,11.9669,2130562.2233051,0
+HIMX.US,D,20210628,000000,12.103,12.8643,11.9161,12.7627,4637429.9452989,0
+HIMX.US,D,20210629,000000,12.6697,13.953,12.3166,13.7377,10861045.776259,0
+HIMX.US,D,20210630,000000,13.686,14.9004,13.419,14.3492,9714169.1685052,0
+HIMX.US,D,20210701,000000,14.711,14.7713,13.4793,13.7032,6086348.5166789,0
+HIMX.US,D,20210702,000000,13.9186,13.9186,12.4673,12.6955,7368632.4542982,0
+HIMX.US,D,20210706,000000,13.0953,13.4348,12.9798,13.2898,3902956.6985703,0
+HIMX.US,D,20210707,000000,13.4793,13.5654,12.5491,12.8333,3525825.7011804,0
+HIMX.US,D,20210708,000000,12.3941,12.8333,11.9376,12.7903,3559633.9946857,0
+HIMX.US,D,20210709,000000,12.8678,13.2123,12.3941,13.0487,4074939.0777853,0
+HIMX.US,D,20210712,000000,13.0314,13.4965,12.5836,13.2554,3021140.6414571,0
+HIMX.US,D,20210713,000000,13.3846,13.3846,12.8419,12.8764,2770508.321985,0
+HIMX.US,D,20210714,000000,13.0228,13.7162,12.6783,12.7386,4244804.8829744,0
+HIMX.US,D,20210715,000000,12.618,12.7946,12.1098,12.3079,3730252.1531216,0
+HIMX.US,D,20210716,000000,12.3596,12.463,11.9376,12.0668,2735353.2232848,0
+HIMX.US,D,20210719,000000,11.6999,12.1141,11.5414,11.972,2627499.6700417,0
+HIMX.US,D,20210720,000000,11.9634,11.9634,11.3433,11.5242,4426764.0699813,0
+HIMX.US,D,20210721,000000,11.6724,12.0937,11.5586,12.0409,2640845.8128984,0
+HIMX.US,D,20210722,000000,12.0432,12.0432,11.4294,11.6189,3114910.7921033,0
+HIMX.US,D,20210723,000000,11.5931,11.6395,11.0677,11.3691,4762772.2284116,0
+HIMX.US,D,20210726,000000,11.1021,11.6534,10.9213,11.3261,3168770.2284651,0
+HIMX.US,D,20210727,000000,11.1969,11.2658,10.3786,10.9557,6005215.1140842,0
+HIMX.US,D,20210728,000000,11.1194,11.6103,11.1194,11.4553,4028765.7193453,0
+HIMX.US,D,20210729,000000,11.6103,11.9979,11.3002,11.7567,3690375.1089671,0
+HIMX.US,D,20210730,000000,11.5444,11.9806,11.3691,11.7739,4257584.4388182,0
+HIMX.US,D,20210802,000000,11.972,12.2175,11.5845,12.0496,4884507.1634725,0
+HIMX.US,D,20210803,000000,12.2218,12.2304,11.6103,11.8342,4767322.3400998,0
+HIMX.US,D,20210804,000000,11.9117,12.1055,11.7223,11.9548,4477637.3141355,0
+HIMX.US,D,20210805,000000,12.618,12.8247,11.4079,11.5155,11589799.745066,0
+HIMX.US,D,20210806,000000,11.6032,12.4285,11.4646,11.9893,7198838.6335247,0
+HIMX.US,D,20210809,000000,12.0944,12.7644,11.6276,12.618,6159608.914079,0
+HIMX.US,D,20210810,000000,12.6869,12.8333,12.239,12.4888,4264474.0440127,0
+HIMX.US,D,20210811,000000,12.5233,12.5663,12.2046,12.5577,3198264.1011914,0
+HIMX.US,D,20210812,000000,12.5405,12.5577,12.1701,12.2821,2517820.9635519,0
+HIMX.US,D,20210813,000000,12.2649,12.2649,11.5758,11.6447,4651217.2829608,0
+HIMX.US,D,20210816,000000,11.6275,11.6361,10.9686,10.9815,5315867.9686528,0
+HIMX.US,D,20210817,000000,10.9213,11.0266,10.637,10.8437,3551481.1791016,0
+HIMX.US,D,20210818,000000,10.904,11.1237,10.8523,10.9299,2549475.5297846,0
+HIMX.US,D,20210819,000000,10.7834,10.8007,10.1461,10.37,6323603.3452423,0
+HIMX.US,D,20210820,000000,10.37,10.5595,10.3121,10.37,3289829.4388506,0
+HIMX.US,D,20210823,000000,10.5983,10.9213,10.4217,10.8868,4496641.1998491,0
+HIMX.US,D,20210824,000000,10.904,11.0591,10.594,10.7232,3676581.9661104,0
+HIMX.US,D,20210825,000000,10.749,11.0246,10.7232,10.8351,2509793.5401755,0
+HIMX.US,D,20210826,000000,10.8523,10.8954,10.327,10.4648,3635114.2985793,0
+HIMX.US,D,20210827,000000,10.4475,10.8351,10.3011,10.7232,3371141.6414453,0
+HIMX.US,D,20210830,000000,10.7404,10.7748,9.9566,10.1719,7584204.880265,0
+HIMX.US,D,20210831,000000,10.1461,10.2925,9.9566,10.1375,7175889.5374215,0
+HIMX.US,D,20210901,000000,10.2581,10.7318,10.0427,10.5595,5239102.3946294,0
+HIMX.US,D,20210902,000000,10.6784,10.7533,10.482,10.594,2530970.8908242,0
+HIMX.US,D,20210903,000000,10.5922,11.0047,10.5595,10.7748,2707473.1947143,0
+HIMX.US,D,20210907,000000,10.7662,10.861,10.0686,10.0772,5838611.8283755,0
+HIMX.US,D,20210908,000000,10.1461,10.1547,9.3623,9.60347,7033859.6413224,0
+HIMX.US,D,20210909,000000,9.5604,9.93076,9.51742,9.71544,3713602.8544208,0
+HIMX.US,D,20210910,000000,9.76711,10.4217,9.76711,10.2494,7835971.534802,0
+HIMX.US,D,20210913,000000,10.3959,10.4303,9.8877,9.97383,2286538.5194038,0
+HIMX.US,D,20210914,000000,9.96521,10.2322,9.74128,9.81879,2489647.1921242,0
+HIMX.US,D,20210915,000000,9.81888,9.91784,9.5604,9.8877,3445740.7167675,0
+HIMX.US,D,20210916,000000,9.87908,9.87908,9.57763,9.61208,3286080.4440456,0
+HIMX.US,D,20210917,000000,9.47427,9.47427,9.01779,9.2934,7290731.3841709,0
+HIMX.US,D,20210920,000000,8.81969,9.05224,8.67327,8.85414,4514307.5686797,0
+HIMX.US,D,20210921,000000,8.92304,9.06085,8.70772,8.83691,3354510.919368,0
+HIMX.US,D,20210922,000000,8.99195,9.23311,8.90582,9.07808,4000877.5635021,0
+HIMX.US,D,20210923,000000,9.13983,9.45705,9.00917,9.30201,3771415.6284449,0
+HIMX.US,D,20210924,000000,9.20727,9.23311,9.0264,9.17282,1530892.5661824,0
+HIMX.US,D,20210927,000000,9.25034,9.5604,9.08669,9.38814,2097262.4648647,0
+HIMX.US,D,20210928,000000,9.20727,9.25895,8.83485,8.94888,3223150.9713204,0
+HIMX.US,D,20210929,000000,8.96611,9.14698,8.73356,8.77662,2409721.270049,0
+HIMX.US,D,20210930,000000,8.8283,9.37092,8.81969,9.19004,3424013.0336513,0
+HIMX.US,D,20211001,000000,9.15559,9.23311,8.96611,9.0953,1684864.9090344,0
+HIMX.US,D,20211004,000000,8.91443,8.98953,8.68619,8.80246,3031706.0960022,0
+HIMX.US,D,20211005,000000,8.81107,9.19004,8.79678,9.12975,2147825.7116162,0
+HIMX.US,D,20211006,000000,8.84553,9.01779,8.81107,8.87998,2164111.6051222,0
+HIMX.US,D,20211007,000000,8.98333,9.19004,8.93166,8.94888,2670141.1479623,0
+HIMX.US,D,20211008,000000,9.00917,9.0264,8.79815,8.91443,1341672.2415134,0
+HIMX.US,D,20211011,000000,8.92304,9.23311,8.86275,8.90582,1943669.781753,0
+HIMX.US,D,20211012,000000,8.93166,9.04362,8.70772,8.88859,2146029.5843436,0
+HIMX.US,D,20211013,000000,8.87136,9.01779,8.67327,8.69049,2692114.9713382,0
+HIMX.US,D,20211014,000000,8.7594,8.85414,8.51823,8.68188,3673818.6933832,0
+HIMX.US,D,20211015,000000,8.81107,8.8196,8.26846,8.4321,5432365.4569606,0
+HIMX.US,D,20211018,000000,8.39765,9.06085,8.31152,8.92304,5196787.1686568,0
+HIMX.US,D,20211019,000000,8.90582,9.25895,8.79385,9.19866,2858524.3635404,0
+HIMX.US,D,20211020,000000,9.10391,9.34508,9.04362,9.2245,2295701.438884,0
+HIMX.US,D,20211021,000000,9.17549,9.30201,9.10357,9.13837,2753728.9869206,0
+HIMX.US,D,20211022,000000,9.13837,9.13837,8.68179,8.83691,2345903.6025187,0
+HIMX.US,D,20211025,000000,8.73356,9.16851,8.71633,9.0264,2899151.4388638,0
+HIMX.US,D,20211026,000000,9.03501,9.08626,8.73356,8.8283,2805643.6830227,0
+HIMX.US,D,20211027,000000,8.80815,9.05224,8.70772,8.8283,1946369.1973373,0
+HIMX.US,D,20211028,000000,8.90582,9.35369,8.90582,9.19004,3109172.937558,0
+HIMX.US,D,20211029,000000,9.13837,9.18996,8.99195,9.0953,1817025.973965,0
+HIMX.US,D,20211101,000000,9.25034,9.5561,9.10391,9.52595,3014254.5193794,0
+HIMX.US,D,20211102,000000,9.56902,9.80699,9.06946,9.27617,4892417.3219137,0
+HIMX.US,D,20211103,000000,9.24172,9.4915,8.87998,9.37092,3940692.7868807,0
+HIMX.US,D,20211104,000000,9.78434,9.81018,9.0264,9.23311,6121618.5582361,0
+HIMX.US,D,20211105,000000,9.31063,10.4637,9.31063,9.86186,8584587.3971145,0
+HIMX.US,D,20211108,000000,10.1547,10.2494,9.3623,9.43121,7677266.797145,0
+HIMX.US,D,20211109,000000,9.47427,9.54318,8.72494,8.72494,7463156.1192301,0
+HIMX.US,D,20211110,000000,8.64743,8.8283,8.38043,8.44933,5633967.1011096,0
+HIMX.US,D,20211111,000000,8.57852,8.98333,8.55268,8.81969,2935330.5739275,0
+HIMX.US,D,20211112,000000,8.83691,9.24189,8.83691,8.94888,2943159.4596415,0
+HIMX.US,D,20211115,000000,9.0264,9.12114,8.64743,8.79385,3569719.94014,0
+HIMX.US,D,20211116,000000,8.7594,8.81538,8.5768,8.7594,2122015.8155132,0
+HIMX.US,D,20211117,000000,8.7718,9.00917,8.6302,8.64743,2374248.0466736,0
+HIMX.US,D,20211118,000000,8.69911,8.94027,8.44933,8.63881,3120149.3998953,0
+HIMX.US,D,20211119,000000,8.57852,8.81107,8.52685,8.61298,1925299.823312,0
+HIMX.US,D,20211122,000000,8.58714,8.91443,8.44485,8.57852,3163259.9375562,0
+HIMX.US,D,20211123,000000,8.59575,8.6302,8.23383,8.61298,4227500.7582997,0
+HIMX.US,D,20211124,000000,8.61298,8.87998,8.56991,8.69911,1877166.6311058,0
+HIMX.US,D,20211126,000000,8.45794,8.57852,8.31152,8.54407,2315328.8025197,0
+HIMX.US,D,20211129,000000,8.61298,8.81969,8.50962,8.61298,2074092.771359,0
+HIMX.US,D,20211130,000000,8.61298,8.80246,8.16846,8.56991,4984967.2206119,0
+HIMX.US,D,20211201,000000,8.70772,8.96611,8.52685,8.62159,3925889.540128,0
+HIMX.US,D,20211202,000000,8.58714,8.84553,8.52254,8.84553,3022741.7141843,0
+HIMX.US,D,20211203,000000,9.0264,9.12105,8.55268,8.98333,5089425.8959331,0
+HIMX.US,D,20211206,000000,9.00056,9.03501,8.61298,8.7594,2392379.9921275,0
+HIMX.US,D,20211207,000000,8.99195,9.72396,8.97472,9.62069,4922740.1764582,0
+HIMX.US,D,20211208,000000,9.68581,10.1978,9.68581,9.93076,4924316.8673672,0
+HIMX.US,D,20211209,000000,9.74989,9.86186,9.2934,9.52595,3642140.9063713,0
+HIMX.US,D,20211210,000000,9.64653,9.99105,9.62069,9.99105,4137027.9583027,0
+HIMX.US,D,20211213,000000,10.0169,10.482,9.65515,9.90492,4851398.9764606,0
+HIMX.US,D,20211214,000000,9.72706,9.87047,9.55101,9.8274,2796832.5583477,0
+HIMX.US,D,20211215,000000,9.84463,9.99105,9.30201,9.93937,3956435.3141529,0
+HIMX.US,D,20211216,000000,10.0556,10.0944,9.56902,9.78434,3629091.9894886,0
+HIMX.US,D,20211217,000000,9.6896,10.5078,9.59485,10.3011,6291535.4491395,0
+HIMX.US,D,20211220,000000,10.1461,10.4906,9.76711,9.9566,4430903.1738773,0
+HIMX.US,D,20211221,000000,10.215,10.3227,10.0169,10.2667,2327395.4804414,0
+HIMX.US,D,20211222,000000,10.2494,10.8351,10.1547,10.7921,4452803.8517986,0
+HIMX.US,D,20211223,000000,10.8351,11.0935,10.6543,10.7404,3217963.4492427,0
+HIMX.US,D,20211227,000000,10.8696,12.1271,10.811,12.1098,6546073.5036764,0
+HIMX.US,D,20211228,000000,12.2304,12.6611,11.8006,11.929,7121670.1789818,0
+HIMX.US,D,20211229,000000,11.929,12.8376,11.817,12.4888,5520773.9296849,0
+HIMX.US,D,20211230,000000,12.6869,13.3501,12.2735,13.0745,8922088.6516487,0
+HIMX.US,D,20211231,000000,13.1262,14.2114,13.0659,13.7721,9959569.846419,0
+HIMX.US,D,20220103,000000,13.9789,14.0219,11.2055,11.2141,16910895.87216,0
+HIMX.US,D,20220104,000000,11.283,11.4122,10.5681,10.6801,10831787.594442,0
+HIMX.US,D,20220105,000000,10.7662,10.9988,10.2322,10.3614,7568332.3166291,0
+HIMX.US,D,20220106,000000,10.3356,10.637,10.0427,10.3356,5369218.8699497,0
+HIMX.US,D,20220107,000000,10.3356,10.9557,10.3356,10.9126,6529982.6647159,0
+HIMX.US,D,20220110,000000,10.8133,11.2055,10.6812,11.2055,5563002.0777354,0
+HIMX.US,D,20220111,000000,11.438,11.6361,10.904,11.0418,5731173.9270804,0
+HIMX.US,D,20220112,000000,11.1969,11.2399,10.7964,11.1538,3404166.233652,0
+HIMX.US,D,20220113,000000,11.1969,11.3864,10.7748,10.9213,3308226.1011877,0
+HIMX.US,D,20220114,000000,10.7662,11.1839,10.6456,11.1538,4271471.6258307,0
+HIMX.US,D,20220118,000000,11.0677,11.3864,10.8523,10.861,3701456.0648109,0
+HIMX.US,D,20220119,000000,10.8523,11.0849,9.87908,9.93076,8202009.9659585,0
+HIMX.US,D,20220120,000000,10.0944,10.3528,9.75075,9.79295,4736310.9894515,0
+HIMX.US,D,20220121,000000,9.57522,9.76711,9.26756,9.45705,6208315.6595319,0
+HIMX.US,D,20220124,000000,9.19866,9.4269,8.63881,9.40537,5596380.7868252,0
+HIMX.US,D,20220125,000000,9.23311,9.28479,8.75785,8.95749,4153818.9037567,0
+HIMX.US,D,20220126,000000,9.15559,9.5604,8.95749,9.06085,4631418.0855589,0
+HIMX.US,D,20220127,000000,9.23311,9.23311,8.69049,9.00917,4910843.0102248,0
+HIMX.US,D,20220128,000000,8.96611,9.04362,8.63881,8.98333,4338817.6907635,0
+HIMX.US,D,20220131,000000,9.00056,9.47427,9.00056,9.3623,3056763.6388585,0
+HIMX.US,D,20220201,000000,9.41398,9.54318,9.25895,9.2934,3088938.3505457,0
+HIMX.US,D,20220202,000000,9.45705,9.51734,9.03932,9.25034,2762911.6440631,0
+HIMX.US,D,20220203,000000,9.0947,9.21588,8.71633,8.72494,3683188.2777985,0
+HIMX.US,D,20220204,000000,8.77662,9.16421,8.72494,9.06085,3024660.9115868,0
+HIMX.US,D,20220207,000000,9.12975,9.50011,9.08669,9.25034,2598498.0778349,0
+HIMX.US,D,20220208,000000,9.21588,9.52595,9.19004,9.50011,2551081.2466676,0
+HIMX.US,D,20220209,000000,9.64653,9.88899,9.46997,9.84463,3858469.1687017,0
+HIMX.US,D,20220210,000000,9.65515,10.0513,9.65515,9.81879,3620812.6206577,0
+HIMX.US,D,20220211,000000,9.81879,10.2581,9.58194,9.65515,4760350.301139,0
+HIMX.US,D,20220214,000000,9.61208,9.93076,9.44843,9.47427,4948397.9764573,0
+HIMX.US,D,20220215,000000,9.71544,10.4734,9.6896,10.4217,4645711.6362077,0
+HIMX.US,D,20220216,000000,10.3356,10.6543,10.2581,10.5595,6171760.3478448,0
+HIMX.US,D,20220217,000000,9.74128,9.9566,8.69049,9.46566,11631700.480129,0
+HIMX.US,D,20220218,000000,9.6896,9.95229,9.38814,9.73266,5712318.6543538,0
+HIMX.US,D,20220222,000000,9.4226,9.81018,9.40029,9.4915,3725734.5505243,0
+HIMX.US,D,20220223,000000,9.68098,9.90923,9.47427,9.50011,4628722.1530914,0
+HIMX.US,D,20220224,000000,8.95749,10.0092,8.90582,9.98244,5091241.7608681,0
+HIMX.US,D,20220225,000000,9.9566,10.1892,9.8274,10.0083,3402627.8570287,0
+HIMX.US,D,20220228,000000,9.87908,9.93076,9.5002,9.56902,4344519.553101,0
+HIMX.US,D,20220301,000000,9.5604,9.64653,9.38814,9.50872,3222680.7505412,0
+HIMX.US,D,20220302,000000,9.4915,10.0255,9.47858,9.9566,3452132.2362478,0
+HIMX.US,D,20220303,000000,9.93937,10.0126,9.66376,9.70682,2291420.6882348,0
+HIMX.US,D,20220304,000000,9.51734,9.68968,9.40537,9.55179,3717274.0596155,0
+HIMX.US,D,20220307,000000,9.50872,9.59485,9.18143,9.19004,6709985.5010735,0
+HIMX.US,D,20220308,000000,9.16421,9.3623,8.88859,9.12114,4060405.1920715,0
+HIMX.US,D,20220309,000000,9.30201,9.8051,9.26756,9.54318,3013651.9401586,0
+HIMX.US,D,20220310,000000,9.3468,9.51742,9.25464,9.45705,2342660.8207006,0
+HIMX.US,D,20220311,000000,9.62069,9.62069,9.07377,9.07808,2481373.6284882,0
+HIMX.US,D,20220314,000000,9.04362,9.08479,8.57852,8.73356,5257799.7660573,0
+HIMX.US,D,20220315,000000,8.65604,9.07377,8.51823,9.06085,3046205.1505471,0
+HIMX.US,D,20220316,000000,9.26756,9.84463,9.23311,9.81018,5015749.8465849,0
+HIMX.US,D,20220317,000000,9.66376,9.94799,9.61208,9.8877,2460914.9609564,0
+HIMX.US,D,20220318,000000,9.74989,10.1547,9.68098,9.99105,3186715.2466463,0
+HIMX.US,D,20220321,000000,9.8877,10.0255,9.61217,9.77573,2300810.0103124,0
+HIMX.US,D,20220322,000000,9.77573,10.327,9.77573,10.0944,3893847.1868823,0
+HIMX.US,D,20220323,000000,9.93076,10.5121,9.87047,10.2064,5305123.7141077,0
+HIMX.US,D,20220324,000000,10.215,10.6456,10.1375,10.2925,3451965.0466374,0
+HIMX.US,D,20220325,000000,10.3872,10.3942,10.0083,10.0772,2247593.789535,0
+HIMX.US,D,20220328,000000,10.1202,10.314,10.06,10.2839,1943968.1687659,0
+HIMX.US,D,20220329,000000,10.3356,10.4002,10.0153,10.0341,3776668.1687044,0
+HIMX.US,D,20220330,000000,10.0341,10.0858,9.40968,9.44843,3309317.477811,0
+HIMX.US,D,20220331,000000,9.44843,9.51734,9.22441,9.35369,3502102.1920903,0
+HIMX.US,D,20220401,000000,9.43121,9.47427,9.06085,9.23311,3048449.4388587,0
+HIMX.US,D,20220404,000000,9.32785,9.56471,9.25895,9.4915,2213437.1843413,0
+HIMX.US,D,20220405,000000,9.44843,9.45705,9.04216,9.06946,3422175.1089761,0
+HIMX.US,D,20220406,000000,9.0264,9.21588,8.78523,8.97472,3482629.2466364,0
+HIMX.US,D,20220407,000000,8.79385,8.8972,8.31152,8.41488,8671632.8100986,0
+HIMX.US,D,20220408,000000,8.42349,8.44933,8.19094,8.19094,3927080.766102,0
+HIMX.US,D,20220411,000000,8.13926,8.31152,8.01007,8.0962,2591258.999913,0
+HIMX.US,D,20220412,000000,8.22539,8.33305,7.9627,7.99284,2302855.7609617,0
+HIMX.US,D,20220413,000000,8.04452,8.16941,7.99715,8.08758,1734867.3739678,0
+HIMX.US,D,20220414,000000,8.13926,8.19094,7.87226,7.88949,2190355.7297966,0
+HIMX.US,D,20220418,000000,7.83781,8.00998,7.79474,7.84642,2333396.8908308,0
+HIMX.US,D,20220419,000000,7.82919,8.01437,7.62248,7.90671,2621100.0232887,0
+HIMX.US,D,20220420,000000,8.01868,8.13918,7.87226,7.94978,1592274.3739725,0
+HIMX.US,D,20220421,000000,8.08758,8.14787,7.67416,7.70861,2119402.316812,0
+HIMX.US,D,20220422,000000,7.66555,7.7689,7.41577,7.53635,2869282.5505531,0
+HIMX.US,D,20220425,000000,7.48468,7.61818,7.36487,7.57081,2052813.2492818,0
+HIMX.US,D,20220426,000000,7.53635,7.60526,7.35548,7.47606,2824339.8934117,0
+HIMX.US,D,20220427,000000,7.45022,7.64832,7.34687,7.38132,1962194.1583757,0
+HIMX.US,D,20220428,000000,7.5019,7.92394,7.38537,7.81197,2905094.7973051,0
+HIMX.US,D,20220429,000000,7.7689,8.07027,7.73445,7.74306,5122848.7245034,0
+HIMX.US,D,20220502,000000,7.77752,8.00145,7.70861,7.99284,2703257.4622469,0
+HIMX.US,D,20220503,000000,7.93255,8.09439,7.89379,8.03591,2449220.9765412,0
+HIMX.US,D,20220504,000000,8.0962,8.21678,7.79905,8.19094,1902123.1635725,0
+HIMX.US,D,20220505,000000,8.10481,8.14787,7.80336,7.93255,2250185.2284959,0
+HIMX.US,D,20220506,000000,7.83781,7.87226,7.47245,7.56219,3958478.7427243,0
+HIMX.US,D,20220509,000000,7.40716,7.49329,6.93775,7.05403,4767832.0362036,0
+HIMX.US,D,20220510,000000,7.17461,7.29088,6.98512,7.21767,2882249.0336695,0
+HIMX.US,D,20220511,000000,7.166,7.27366,6.84301,6.86454,3009021.7167821,0
+HIMX.US,D,20220512,000000,6.38221,7.31242,6.28747,7.15738,6411503.2829017,0
+HIMX.US,D,20220513,000000,7.45022,8.14787,7.39855,8.10481,4544524.7686787,0
+HIMX.US,D,20220516,000000,7.92859,8.22109,7.92566,8.17371,4479094.4180315,0
+HIMX.US,D,20220517,000000,8.26846,8.81107,8.26846,8.57852,5187198.1478779,0
+HIMX.US,D,20220518,000000,8.34597,8.53546,8.04021,8.11342,2586316.4570561,0
+HIMX.US,D,20220519,000000,8.07897,8.25476,8.00576,8.01868,2514186.9116039,0
+HIMX.US,D,20220520,000000,8.07036,8.13272,7.82997,8.07897,2181325.168758,0
+HIMX.US,D,20220523,000000,8.0962,8.22548,7.95839,8.08758,2241552.9038209,0
+HIMX.US,D,20220524,000000,7.91532,7.91532,7.58803,7.70861,2836451.8518529,0
+HIMX.US,D,20220525,000000,7.66555,8.07897,7.66555,7.967,2286829.940183,0
+HIMX.US,D,20220526,000000,7.967,8.25123,7.967,8.08758,2806980.0388668,0
+HIMX.US,D,20220527,000000,8.21678,8.32013,8.12204,8.18233,2842390.5661384,0
+HIMX.US,D,20220531,000000,8.19955,8.35459,8.15649,8.19955,2527713.0154996,0
+HIMX.US,D,20220601,000000,8.32013,8.48378,8.02729,8.15649,1452082.4025487,0
+HIMX.US,D,20220602,000000,8.14787,8.44933,8.10481,8.25984,2837180.9843204,0
+HIMX.US,D,20220603,000000,8.18233,8.18233,8.02729,8.12204,1373345.3843695,0
+HIMX.US,D,20220606,000000,8.20817,8.34589,8.09189,8.21678,1962565.6908432,0
+HIMX.US,D,20220607,000000,8.11342,8.25123,8.06174,8.234,1291947.2648917,0
+HIMX.US,D,20220608,000000,8.19955,8.32875,8.07036,8.28568,2539405.8388758,0
+HIMX.US,D,20220609,000000,8.17371,8.60436,8.17371,8.46655,4065229.3089545,0
+HIMX.US,D,20220610,000000,8.35459,8.57422,8.32013,8.42349,2661143.0960146,0
+HIMX.US,D,20220613,000000,8.26846,8.33305,7.79474,7.81197,4399445.984268,0
+HIMX.US,D,20220614,000000,7.93255,8.10912,7.84642,8.01007,2085832.0362936,0
+HIMX.US,D,20220615,000000,8.01007,8.07897,7.79474,7.967,2873194.0908127,0
+HIMX.US,D,20220616,000000,7.80344,7.82566,7.20475,7.26074,5119427.1426854,0
+HIMX.US,D,20220617,000000,7.34687,7.42438,7.13154,7.38993,3511629.6778042,0
+HIMX.US,D,20220621,000000,7.32103,7.84642,7.07978,7.68277,4338643.5349193,0
+HIMX.US,D,20220622,000000,7.44161,7.68277,7.16169,7.67416,3455084.7583256,0
+HIMX.US,D,20220623,000000,7.60526,7.77321,7.5665,7.73445,2650836.5531578,0
+HIMX.US,D,20220624,000000,7.70861,7.93255,7.68277,7.74306,3144644.9998945,0
+HIMX.US,D,20220627,000000,7.75168,8.32013,7.75168,7.92394,5055191.5011291,0
+HIMX.US,D,20220628,000000,7.97562,8.09189,7.66555,7.7,4879370.727109,0
+HIMX.US,D,20220629,000000,7.87,8,7.35,7.5,4097888,0
+HIMX.US,D,20220630,000000,7.35,7.75,7.21,7.48,3067338,0
+HIMX.US,D,20220701,000000,7.31,7.48,7.13,7.23,2331486,0
+HIMX.US,D,20220705,000000,7.07,7.12,6.55,6.59,5155062,0
+HIMX.US,D,20220706,000000,6.6,6.74,6.39,6.51,3697213,0
+HIMX.US,D,20220707,000000,6.6,6.8283,6.6,6.65,2203552,0
+HIMX.US,D,20220708,000000,6.6,6.74,6.45,6.64,1766608,0
+HIMX.US,D,20220711,000000,6.6,6.6,6.3,6.35,2296297,0
+HIMX.US,D,20220712,000000,6.5,6.976,6.33,6.46,3071446,0
+HIMX.US,D,20220713,000000,6.47,7.2,6.46,6.85,6781498,0
+HIMX.US,D,20220714,000000,6.61,6.72,6.1836,6.57,5704460,0
+HIMX.US,D,20220715,000000,6.64,6.73,6.4216,6.49,2251908,0
+HIMX.US,D,20220718,000000,6.56,6.74,6.48,6.54,2258393,0
+HIMX.US,D,20220719,000000,6.6,6.8199,6.6,6.69,1892876,0
+HIMX.US,D,20220720,000000,6.66,7,6.61,6.95,1589845,0
+HIMX.US,D,20220721,000000,7,7.43,6.96,7.4,2007222,0
+HIMX.US,D,20220722,000000,7.35,7.49,6.99,7.06,2061514,0
+HIMX.US,D,20220725,000000,7.1,7.14,6.95,7.06,1043706,0
+HIMX.US,D,20220726,000000,7.04,7.08,6.9,6.96,2124512,0
+HIMX.US,D,20220727,000000,7.09,7.24,6.9724,7.23,1333126,0
+HIMX.US,D,20220728,000000,7.2,7.3,7.025,7.18,1332578,0
+HIMX.US,D,20220729,000000,7.18,7.31,7.04,7.16,1904921,0
+HIMX.US,D,20220801,000000,7.16,7.22,6.81,6.83,2030232,0
+HIMX.US,D,20220802,000000,6.75,7.15,6.72,6.97,1454412,0
+HIMX.US,D,20220803,000000,7,7.2117,6.92,7.16,1562397,0
+HIMX.US,D,20220804,000000,7.09,7.2,7.02,7.02,1652081,0
+HIMX.US,D,20220805,000000,7,7.03,6.8799,6.93,1535654,0
+HIMX.US,D,20220808,000000,6.93,7.05,6.89,7.03,1277491,0
+HIMX.US,D,20220809,000000,6.96,6.96,6.6,6.68,2043428,0
+HIMX.US,D,20220810,000000,6.8,7.09,6.72,7.08,1698702,0
+HIMX.US,D,20220811,000000,6.66,7.75,6.66,7.22,5432371,0
+HIMX.US,D,20220812,000000,7.27,7.63,7.12,7.53,4575200,0
+HIMX.US,D,20220815,000000,7.55,7.55,7.15,7.16,3406426,0
+HIMX.US,D,20220816,000000,7.12,7.17,6.97,7.04,2184119,0
+HIMX.US,D,20220817,000000,7.02,7.06,6.88,7,1244249,0
+HIMX.US,D,20220818,000000,6.97,7.13,6.85,7.09,1939545,0
+HIMX.US,D,20220819,000000,6.96,7.06,6.71,6.74,2214288,0
+HIMX.US,D,20220822,000000,6.69,6.71,6.5499,6.57,1314902,0
+HIMX.US,D,20220823,000000,6.62,6.77,6.58,6.61,1156475,0
+HIMX.US,D,20220824,000000,6.64,6.67,6.54,6.57,1298119,0
+HIMX.US,D,20220825,000000,6.63,6.805,6.62,6.72,1810195,0
+HIMX.US,D,20220826,000000,6.73,6.7883,6.38,6.4,1726820,0
+HIMX.US,D,20220829,000000,6.34,6.42,6.23,6.24,1288998,0
+HIMX.US,D,20220830,000000,6.33,6.37,6.24,6.31,1167019,0
+HIMX.US,D,20220831,000000,6.38,6.38,6.18,6.23,1004872,0
+HIMX.US,D,20220901,000000,6.18,6.18,5.825,6.02,2042030,0
+HIMX.US,D,20220902,000000,6.06,6.1,5.865,5.9,1109442,0
+HIMX.US,D,20220906,000000,5.94,5.94,5.66,5.74,1750176,0
+HIMX.US,D,20220907,000000,5.69,5.715,5.57,5.66,1253069,0
+HIMX.US,D,20220908,000000,5.6,5.67,5.44,5.6,2110486,0
+HIMX.US,D,20220909,000000,5.66,5.825,5.6576,5.78,1595582,0
+HIMX.US,D,20220912,000000,5.85,5.93,5.83,5.86,1113688,0
+HIMX.US,D,20220913,000000,5.77,5.78,5.55,5.57,2002305,0
+HIMX.US,D,20220914,000000,5.64,5.652,5.47,5.56,1834040,0
+HIMX.US,D,20220915,000000,5.54,5.675,5.48,5.5,1311735,0
+HIMX.US,D,20220916,000000,5.45,5.6,5.423,5.57,1505833,0
+HIMX.US,D,20220919,000000,5.47,5.58,5.37,5.5,1147791,0
+HIMX.US,D,20220920,000000,5.49,5.49,5.375,5.39,1112332,0
+HIMX.US,D,20220921,000000,5.38,5.4499,5.27,5.3,1196775,0
+HIMX.US,D,20220922,000000,5.25,5.3,5.17,5.21,1273868,0
+HIMX.US,D,20220923,000000,5.13,5.15,5.03,5.13,1533277,0
+HIMX.US,D,20220926,000000,5.06,5.21,4.95,4.97,1429070,0
+HIMX.US,D,20220927,000000,5.04,5.11,4.98,5.07,1282858,0
+HIMX.US,D,20220928,000000,4.97,5.14,4.95,5.09,1640673,0
+HIMX.US,D,20220929,000000,4.98,5.01,4.81,4.9,2640386,0
+HIMX.US,D,20220930,000000,4.88,5.03,4.84,4.84,1761874,0
+HIMX.US,D,20221003,000000,4.83,5.15,4.83,5.03,1979022,0
+HIMX.US,D,20221004,000000,5.15,5.485,5.135,5.47,2023550,0
+HIMX.US,D,20221005,000000,5.36,5.575,5.33,5.56,1935674,0
+HIMX.US,D,20221006,000000,5.53,5.66,5.52,5.56,1746164,0
+HIMX.US,D,20221007,000000,5.45,5.54,5.2918,5.36,1906898,0
+HIMX.US,D,20221010,000000,5.38,5.38,5.26,5.29,1326047,0
+HIMX.US,D,20221011,000000,5.25,5.29,4.8909,4.98,1866408,0
+HIMX.US,D,20221012,000000,4.99,5.175,4.99,5.12,1651918,0
+HIMX.US,D,20221013,000000,4.98,5.485,4.91,5.34,1146557,0
+HIMX.US,D,20221014,000000,5.45,5.52,5.26,5.27,1390294,0
+HIMX.US,D,20221017,000000,5.312,5.525,5.29,5.49,1913639,0
+HIMX.US,D,20221018,000000,5.61,5.68,5.41,5.54,1543809,0
+HIMX.US,D,20221019,000000,5.46,5.61,5.4015,5.55,1752280,0
+HIMX.US,D,20221020,000000,5.59,5.735,5.585,5.64,1463375,0
+HIMX.US,D,20221021,000000,5.59,5.95,5.59,5.91,1478221,0
+HIMX.US,D,20221024,000000,5.94,5.995,5.72,5.85,1303331,0
+HIMX.US,D,20221025,000000,5.84,6.105,5.83,6.04,1389116,0
+HIMX.US,D,20221026,000000,6.01,6.15,5.95,6.02,1023304,0
+HIMX.US,D,20221027,000000,6.09,6.215,5.95,6.01,1233636,0
+HIMX.US,D,20221028,000000,6,6.07,5.69,5.83,2049438,0
+HIMX.US,D,20221031,000000,5.85,5.85,5.62,5.66,1000539,0
+HIMX.US,D,20221101,000000,5.8,5.96,5.77,5.86,1363275,0
+HIMX.US,D,20221102,000000,5.93,5.93,5.525,5.54,1295619,0
+HIMX.US,D,20221103,000000,5.46,5.71,5.36,5.63,1252212,0
+HIMX.US,D,20221104,000000,5.79,6.035,5.725,5.97,1691852,0
+HIMX.US,D,20221107,000000,6.04,6.13,5.9511,6.13,858697,0
+HIMX.US,D,20221108,000000,6.18,6.23,6.025,6.14,872281,0
+HIMX.US,D,20221109,000000,6.06,6.11,5.865,5.93,1281330,0
+HIMX.US,D,20221110,000000,6.2,6.72,6.18,6.61,2108427,0
+HIMX.US,D,20221111,000000,6.66,7.12,6.65,7.07,1857873,0
+HIMX.US,D,20221114,000000,7.07,7.205,6.905,7.02,1595981,0
+HIMX.US,D,20221115,000000,7.21,7.455,7.19,7.36,1485657,0
+HIMX.US,D,20221116,000000,7.29,7.29,6.84,6.86,1769915,0
+HIMX.US,D,20221117,000000,6.7,7.1025,6.64,7.09,1984588,0
+HIMX.US,D,20221118,000000,7.18,7.2,6.85,6.87,875774,0
+HIMX.US,D,20221121,000000,6.78,6.885,6.71,6.85,578546,0
+HIMX.US,D,20221122,000000,6.89,7.095,6.82,7.08,815343,0
+HIMX.US,D,20221123,000000,7.1,7.19,7.03,7.16,510413,0
+HIMX.US,D,20221125,000000,7.14,7.15,7.01,7.06,267278,0
+HIMX.US,D,20221128,000000,6.98,7.16,6.9701,7.14,666399,0
+HIMX.US,D,20221129,000000,7.18,7.43,7.15,7.19,963333,0
+HIMX.US,D,20221130,000000,7.25,7.37,7.03,7.37,1129210,0
+HIMX.US,D,20221201,000000,7.29,7.335,7.0699,7.27,1581164,0
+HIMX.US,D,20221202,000000,7.15,7.43,7.15,7.41,696564,0
+HIMX.US,D,20221205,000000,7.4,7.52,7.0411,7.1,933180,0
+HIMX.US,D,20221206,000000,7.08,7.245,6.93,6.96,833201,0
+HIMX.US,D,20221207,000000,6.9,7.02,6.85,6.98,531925,0
+HIMX.US,D,20221208,000000,7.01,7.01,6.92,6.94,783123,0
+HIMX.US,D,20221209,000000,6.94,7.4,6.82,7.13,971536,0
+HIMX.US,D,20221212,000000,7.11,7.34,7.06,7.23,631450,0
+HIMX.US,D,20221213,000000,7.4,7.5,7.225,7.26,827973,0
+HIMX.US,D,20221214,000000,7.3,7.38,7.17,7.19,813074,0
+HIMX.US,D,20221215,000000,7.1,7.12,6.96,6.97,600862,0
+HIMX.US,D,20221216,000000,6.96,7.0001,6.74,6.88,1663566,0
+HIMX.US,D,20221219,000000,6.87,6.95,6.8,6.89,1129369,0
+HIMX.US,D,20221220,000000,6.8,6.8397,6.52,6.64,1009856,0
+HIMX.US,D,20221221,000000,6.64,6.85,6.64,6.84,600995,0
+HIMX.US,D,20221222,000000,6.76,6.815,6.635,6.79,643331,0
+HIMX.US,D,20221223,000000,6.75,6.805,6.655,6.72,570084,0
+HIMX.US,D,20221227,000000,6.57,6.6301,6.33,6.4,1123940,0
+HIMX.US,D,20221228,000000,6.34,6.41,6.23,6.26,811553,0
+HIMX.US,D,20221229,000000,6.32,6.49,6.2703,6.46,1085602,0
+HIMX.US,D,20221230,000000,6.36,6.3888,6.085,6.21,1040981,0
+HIMX.US,D,20230103,000000,6.41,6.53,6.23,6.34,799601,0
+HIMX.US,D,20230104,000000,6.43,6.94,6.31,6.84,2081259,0
+HIMX.US,D,20230105,000000,6.8,6.85,6.64,6.66,853542,0
+HIMX.US,D,20230106,000000,6.74,6.86,6.6497,6.84,899559,0
+HIMX.US,D,20230109,000000,6.96,7.25,6.89,7.12,1103736,0
+HIMX.US,D,20230110,000000,7.08,7.245,7.05,7.23,814212,0
+HIMX.US,D,20230111,000000,7.25,7.28,7.075,7.16,717403,0
+HIMX.US,D,20230112,000000,7.51,7.51,6.89,6.96,2395223,0
+HIMX.US,D,20230113,000000,6.95,7.21,6.845,7.2,1142687,0
+HIMX.US,D,20230117,000000,7.26,7.55,7.15,7.54,1407318,0
+HIMX.US,D,20230118,000000,7.65,7.69,7.4,7.51,751558,0
+HIMX.US,D,20230119,000000,7.46,7.46,7.325,7.44,701669,0
+HIMX.US,D,20230120,000000,7.59,7.63,7.48,7.55,853037,0
+HIMX.US,D,20230123,000000,7.6,7.76,7.6,7.7,1748970,0
+HIMX.US,D,20230124,000000,7.64,7.74,7.555,7.67,1023356,0
+HIMX.US,D,20230125,000000,7.6,7.845,7.57,7.83,1306611,0
+HIMX.US,D,20230126,000000,7.93,8.23,7.9148,8.06,1701261,0
+HIMX.US,D,20230127,000000,8.04,8.17,7.97,8.06,1069448,0
+HIMX.US,D,20230130,000000,7.98,8.08,7.87,8.04,890804,0
+HIMX.US,D,20230131,000000,8.05,8.2,8.045,8.15,937864,0
+HIMX.US,D,20230201,000000,8.2,8.37,8.06,8.32,1090315,0
+HIMX.US,D,20230202,000000,8.48,8.7,8.39,8.62,1724101,0
+HIMX.US,D,20230203,000000,8.53,8.65,8.385,8.43,1196877,0
+HIMX.US,D,20230206,000000,8.37,8.37,8.08,8.13,1185871,0
+HIMX.US,D,20230207,000000,8.14,8.43,8.14,8.41,1523249,0
+HIMX.US,D,20230208,000000,8.44,8.595,8.235,8.26,1569597,0
+HIMX.US,D,20230209,000000,8.38,8.38,7.6017,7.89,1692768,0
+HIMX.US,D,20230210,000000,7.72,7.768,7.415,7.68,1241750,0
+HIMX.US,D,20230213,000000,7.71,7.88,7.6,7.85,1132424,0
+HIMX.US,D,20230214,000000,7.86,7.975,7.76,7.93,1091990,0
+HIMX.US,D,20230215,000000,7.85,8.37,7.8489,8.345,1053288,0
+HIMX.US,D,20230216,000000,8.28,8.3099,8.135,8.14,807716,0
+HIMX.US,D,20230217,000000,8.14,8.14,7.915,7.98,780051,0
+HIMX.US,D,20230221,000000,7.89,7.96,7.82,7.83,662870,0
+HIMX.US,D,20230222,000000,7.85,7.9242,7.7625,7.82,668282,0
+HIMX.US,D,20230223,000000,7.99,8.03,7.835,7.89,643632,0
+HIMX.US,D,20230224,000000,7.7,7.82,7.66,7.68,558886,0
+HIMX.US,D,20230227,000000,7.8,7.8,7.51,7.51,556242,0
+HIMX.US,D,20230228,000000,7.51,7.54,7.43,7.43,497556,0
+HIMX.US,D,20230301,000000,7.46,7.7401,7.46,7.58,527991,0
+HIMX.US,D,20230302,000000,7.53,7.79,7.4759,7.79,955968,0
+HIMX.US,D,20230303,000000,7.82,7.88,7.74,7.76,752889,0
+HIMX.US,D,20230306,000000,7.88,8.09,7.675,7.73,688317,0
+HIMX.US,D,20230307,000000,7.74,7.74,7.5,7.53,622699,0
+HIMX.US,D,20230308,000000,7.57,7.9,7.52,7.88,961440,0
+HIMX.US,D,20230309,000000,7.9,7.9283,7.76,7.78,757484,0
+HIMX.US,D,20230310,000000,7.73,7.74,7.41,7.46,1008611,0
+HIMX.US,D,20230313,000000,7.31,7.6,7.19,7.52,1120260,0
+HIMX.US,D,20230314,000000,7.6,7.93,7.6,7.66,1924870,0
+HIMX.US,D,20230315,000000,7.57,7.58,7.385,7.53,788834,0
+HIMX.US,D,20230316,000000,7.48,7.91,7.44,7.84,845680,0
+HIMX.US,D,20230317,000000,7.86,7.86,7.67,7.76,763665,0
+HIMX.US,D,20230320,000000,7.76,7.8,7.71,7.79,646920,0
+HIMX.US,D,20230321,000000,7.9,7.96,7.635,7.75,656003,0
+HIMX.US,D,20230322,000000,7.82,7.99,7.7,7.71,1038554,0
+HIMX.US,D,20230323,000000,7.835,8.03,7.78,7.9,671451,0
+HIMX.US,D,20230324,000000,7.87,8,7.82,7.94,672332,0
+HIMX.US,D,20230327,000000,8.04,8.064,7.84,7.87,716728,0
+HIMX.US,D,20230328,000000,7.87,7.87,7.57,7.67,1276347,0
+HIMX.US,D,20230329,000000,7.69,7.94,7.69,7.89,641572,0
+HIMX.US,D,20230330,000000,7.92,8.195,7.86,8.15,1040003,0
+HIMX.US,D,20230331,000000,8.17,8.2,8.06,8.13,558802,0
+HIMX.US,D,20230403,000000,8.13,8.1617,7.95,8.06,731007,0
+HIMX.US,D,20230404,000000,8.08,8.115,7.84,7.89,553458,0
+HIMX.US,D,20230405,000000,7.88,7.88,7.3,7.54,1287446,0
+HIMX.US,D,20230406,000000,7.5,7.6,7.4,7.51,1434419,0
+HIMX.US,D,20230410,000000,7.53,7.575,7.43,7.55,600398,0
+HIMX.US,D,20230411,000000,7.55,7.72,7.49,7.56,610561,0
+HIMX.US,D,20230412,000000,7.61,7.6376,7.36,7.36,658253,0
+HIMX.US,D,20230413,000000,7.32,7.41,7.32,7.35,496116,0
+HIMX.US,D,20230414,000000,7.35,7.44,7.28,7.3,574319,0
+HIMX.US,D,20230417,000000,7.3,7.3375,7.21,7.24,614307,0
+HIMX.US,D,20230418,000000,7.32,7.32,7.155,7.23,696705,0
+HIMX.US,D,20230419,000000,7.14,7.15,7.01,7.06,860619,0
+HIMX.US,D,20230420,000000,7,7.07,6.94,7,656157,0
+HIMX.US,D,20230421,000000,6.97,7,6.875,7,468981,0
+HIMX.US,D,20230424,000000,6.97,6.97,6.67,6.75,714322,0
+HIMX.US,D,20230425,000000,6.75,6.76,6.43,6.46,1093169,0
+HIMX.US,D,20230426,000000,6.65,6.83,6.5,6.55,765586,0
+HIMX.US,D,20230427,000000,6.6,6.61,6.49,6.57,441738,0
+HIMX.US,D,20230428,000000,6.59,6.6747,6.54,6.64,545072,0
+HIMX.US,D,20230501,000000,6.67,6.71,6.5346,6.59,424555,0
+HIMX.US,D,20230502,000000,6.59,6.73,6.545,6.68,557447,0
+HIMX.US,D,20230503,000000,6.63,6.7,6.53,6.59,692483,0
+HIMX.US,D,20230504,000000,6.6,6.665,6.46,6.58,604152,0
+HIMX.US,D,20230505,000000,6.59,6.835,6.5507,6.78,759891,0
+HIMX.US,D,20230508,000000,6.8,6.875,6.72,6.82,611785,0
+HIMX.US,D,20230509,000000,6.8,6.8391,6.69,6.8,731569,0
+HIMX.US,D,20230510,000000,6.82,6.93,6.69,6.86,870829,0
+HIMX.US,D,20230511,000000,6.67,6.67,6.16,6.57,1529037,0
+HIMX.US,D,20230512,000000,6.51,6.56,6.2,6.31,839944,0
+HIMX.US,D,20230515,000000,6.31,6.485,6.23,6.42,706679,0
+HIMX.US,D,20230516,000000,6.33,6.8,6.33,6.6,850784,0
+HIMX.US,D,20230517,000000,6.64,6.77,6.62,6.68,666434,0
+HIMX.US,D,20230518,000000,6.71,6.83,6.69,6.72,637187,0
+HIMX.US,D,20230519,000000,6.72,6.78,6.58,6.76,673094,0
+HIMX.US,D,20230522,000000,6.75,6.915,6.75,6.89,627291,0
+HIMX.US,D,20230523,000000,6.87,6.92,6.58,6.62,927238,0
+HIMX.US,D,20230524,000000,6.56,6.56,6.42,6.46,571048,0
+HIMX.US,D,20230525,000000,6.53,6.68,6.53,6.6,705632,0
+HIMX.US,D,20230526,000000,6.65,6.82,6.65,6.75,1128682,0
+HIMX.US,D,20230530,000000,6.89,7.04,6.74,6.92,1138663,0
+HIMX.US,D,20230531,000000,6.89,6.97,6.75,6.88,1112273,0
+HIMX.US,D,20230601,000000,6.9,7.15,6.87,7.12,911944,0
+HIMX.US,D,20230602,000000,7.21,7.25,6.945,7.16,735760,0
+HIMX.US,D,20230605,000000,7.18,7.24,7.0551,7.07,755528,0
+HIMX.US,D,20230606,000000,7.07,7.205,7.0025,7.08,1178488,0
+HIMX.US,D,20230607,000000,7.13,7.32,7.095,7.28,1323907,0
+HIMX.US,D,20230608,000000,7.3,7.405,7.25,7.35,491394,0
+HIMX.US,D,20230609,000000,7.43,7.4885,7.31,7.35,473057,0
+HIMX.US,D,20230612,000000,7.39,7.6,7.37,7.56,852388,0
+HIMX.US,D,20230613,000000,7.64,7.7,7.335,7.35,1475287,0
+HIMX.US,D,20230614,000000,7.35,7.595,7.35,7.49,900317,0
+HIMX.US,D,20230615,000000,7.42,7.57,7.42,7.56,1162355,0
+HIMX.US,D,20230616,000000,7.5,7.64,7.33,7.52,2065790,0
+HIMX.US,D,20230620,000000,7.48,7.5189,7.22,7.26,911415,0
+HIMX.US,D,20230621,000000,7.2,7.305,7.1,7.13,888951,0
+HIMX.US,D,20230622,000000,7.11,7.11,7.03,7.1,473149,0
+HIMX.US,D,20230623,000000,7.03,7.065,6.97,7.03,726036,0
+HIMX.US,D,20230626,000000,7.24,7.305,7.02,7.02,754414,0
+HIMX.US,D,20230627,000000,7.02,7.25,7.02,7.22,683648,0
+HIMX.US,D,20230628,000000,7.22,7.26,7.1158,7.2,917627,0
+HIMX.US,D,20230629,000000,6.83,6.86,6.7,6.82,1076049,0
+HIMX.US,D,20230630,000000,6.96,6.96,6.72,6.75,800494,0
+HIMX.US,D,20230703,000000,6.74,6.76,6.53,6.64,1340567,0
+HIMX.US,D,20230705,000000,6.6,6.96,6.59,6.92,1566927,0
+HIMX.US,D,20230706,000000,6.84,6.905,6.68,6.87,979448,0
+HIMX.US,D,20230707,000000,6.89,6.89,6.8173,6.87,781600,0
+HIMX.US,D,20230710,000000,6.89,7.18,6.88,7.12,1183546,0
+HIMX.US,D,20230711,000000,7.19,7.23,7.09,7.17,901292,0
+HIMX.US,D,20230712,000000,7.3,7.45,7.275,7.41,1039845,0
+HIMX.US,D,20230713,000000,7.5,7.655,7.46,7.55,1756724,0
+HIMX.US,D,20230714,000000,7.57,7.57,7.31,7.34,861829,0
+HIMX.US,D,20230717,000000,7.36,7.47,7.2701,7.43,617710,0
+HIMX.US,D,20230718,000000,7.45,7.475,7.33,7.44,632824,0
+HIMX.US,D,20230719,000000,7.39,7.4591,7.3199,7.34,564165,0
+HIMX.US,D,20230720,000000,7.32,7.32,7.075,7.1,761546,0
+HIMX.US,D,20230721,000000,7.15,7.22,7.0611,7.15,547127,0
+HIMX.US,D,20230724,000000,7.15,7.15,7.035,7.1,621812,0
+HIMX.US,D,20230725,000000,7.1,7.1847,7.095,7.14,457215,0
+HIMX.US,D,20230726,000000,7.11,7.14,7.04,7.1,469352,0
+HIMX.US,D,20230727,000000,7.17,7.2,6.85,6.89,1605329,0
+HIMX.US,D,20230728,000000,6.99,7.1499,6.965,7,1863792,0
+HIMX.US,D,20230731,000000,7.03,7.073,6.88,6.9,1223546,0
+HIMX.US,D,20230801,000000,6.94,6.94,6.78,6.8,1926389,0
+HIMX.US,D,20230802,000000,6.81,6.81,6.485,6.72,1970031,0
+HIMX.US,D,20230803,000000,6.67,6.67,6.54,6.55,1464465,0
+HIMX.US,D,20230804,000000,6.55,6.815,6.5,6.66,1469447,0
+HIMX.US,D,20230807,000000,6.84,6.846,6.65,6.71,747502,0
+HIMX.US,D,20230808,000000,6.62,6.62,6.48,6.54,825970,0
+HIMX.US,D,20230809,000000,6.55,6.62,6.52,6.55,1043324,0
+HIMX.US,D,20230810,000000,6.49,6.775,6.41,6.55,1012695,0
+HIMX.US,D,20230811,000000,6.59,6.845,6.57,6.76,1178810,0
+HIMX.US,D,20230814,000000,6.71,6.85,6.67,6.83,592535,0
+HIMX.US,D,20230815,000000,6.75,6.76,6.475,6.48,975224,0
+HIMX.US,D,20230816,000000,6.47,6.53,6.26,6.3,932109,0
+HIMX.US,D,20230817,000000,6.39,6.39,6.21,6.22,787050,0
+HIMX.US,D,20230818,000000,6.19,6.2,6.1,6.15,941260,0
+HIMX.US,D,20230821,000000,6.15,6.215,6.135,6.18,574402,0
+HIMX.US,D,20230822,000000,6.21,6.25,6.145,6.16,634385,0
+HIMX.US,D,20230823,000000,6.17,6.28,6.16,6.26,506115,0
+HIMX.US,D,20230824,000000,6.3,6.3,6.025,6.04,652856,0
+HIMX.US,D,20230825,000000,6.04,6.13,5.96,6.08,900657,0
+HIMX.US,D,20230828,000000,6.05,6.22,6.05,6.11,573990,0
+HIMX.US,D,20230829,000000,6.07,6.28,6.06,6.22,639773,0
+HIMX.US,D,20230830,000000,6.22,6.245,6.18,6.19,537739,0
+HIMX.US,D,20230831,000000,6.19,6.19,6.11,6.11,354386,0
+HIMX.US,D,20230901,000000,6.15,6.2,6.13,6.17,346906,0
+HIMX.US,D,20230905,000000,6.18,6.19,6.06,6.07,509839,0
+HIMX.US,D,20230906,000000,6.05,6.05,5.88,5.98,713933,0
+HIMX.US,D,20230907,000000,5.88,5.89,5.77,5.84,673285,0
+HIMX.US,D,20230908,000000,5.8,5.95,5.79,5.86,632471,0
+HIMX.US,D,20230911,000000,5.89,5.89,5.68,5.76,650755,0
+HIMX.US,D,20230912,000000,5.71,5.84,5.7,5.75,594023,0
+HIMX.US,D,20230913,000000,5.76,5.77,5.6,5.61,728010,0
+HIMX.US,D,20230914,000000,5.67,5.69,5.61,5.65,445737,0
+HIMX.US,D,20230915,000000,5.66,5.66,5.45,5.47,2136880,0
+HIMX.US,D,20230918,000000,5.42,5.46,5.39,5.43,543685,0
+HIMX.US,D,20230919,000000,5.4,5.43,5.29,5.36,837719,0
+HIMX.US,D,20230920,000000,5.35,5.45,5.33,5.34,501924,0
+HIMX.US,D,20230921,000000,5.31,5.42,5.28,5.41,815493,0
+HIMX.US,D,20230922,000000,5.49,5.65,5.47,5.59,839667,0
+HIMX.US,D,20230925,000000,5.59,5.76,5.56,5.69,797003,0
+HIMX.US,D,20230926,000000,5.69,5.77,5.6577,5.68,640199,0
+HIMX.US,D,20230927,000000,5.73,5.82,5.715,5.81,645795,0
+HIMX.US,D,20230928,000000,5.75,5.955,5.75,5.85,470152,0
+HIMX.US,D,20230929,000000,5.93,5.98,5.8,5.84,518127,0
+HIMX.US,D,20231002,000000,5.86,5.9,5.785,5.82,499449,0
+HIMX.US,D,20231003,000000,5.75,5.835,5.68,5.75,402333,0
+HIMX.US,D,20231004,000000,5.77,5.88,5.75,5.87,364443,0
+HIMX.US,D,20231005,000000,5.9,5.93,5.65,5.66,516014,0
+HIMX.US,D,20231006,000000,5.64,5.655,5.56,5.62,888973,0
+HIMX.US,D,20231009,000000,5.58,5.77,5.56,5.71,787794,0
+HIMX.US,D,20231010,000000,5.74,5.92,5.74,5.88,478454,0
+HIMX.US,D,20231011,000000,5.87,5.948,5.8,5.89,665592,0
+HIMX.US,D,20231012,000000,5.94,5.975,5.6801,5.75,497050,0
+HIMX.US,D,20231013,000000,5.75,5.75,5.59,5.63,379492,0
+HIMX.US,D,20231016,000000,5.62,5.86,5.615,5.8,1234941,0
+HIMX.US,D,20231017,000000,5.76,5.875,5.645,5.82,727156,0
+HIMX.US,D,20231018,000000,5.76,5.78,5.635,5.64,297259,0
+HIMX.US,D,20231019,000000,5.7,5.82,5.64,5.71,464801,0
+HIMX.US,D,20231020,000000,5.73,5.735,5.52,5.54,415183,0
+HIMX.US,D,20231023,000000,5.5,5.615,5.46,5.48,411101,0
+HIMX.US,D,20231024,000000,5.54,5.61,5.52,5.54,315866,0
+HIMX.US,D,20231025,000000,5.51,5.525,5.28,5.35,459344,0
+HIMX.US,D,20231026,000000,5.31,5.46,5.31,5.37,487181,0
+HIMX.US,D,20231027,000000,5.43,5.43,5.28,5.3,380351,0
+HIMX.US,D,20231030,000000,5.28,5.4,5.22,5.29,655140,0
+HIMX.US,D,20231031,000000,5.28,5.395,5.26,5.37,442386,0
+HIMX.US,D,20231101,000000,5.41,5.45,5.29,5.4,413694,0
+HIMX.US,D,20231102,000000,5.5,5.695,5.5,5.62,531867,0
+HIMX.US,D,20231103,000000,5.7,5.7699,5.625,5.68,373121,0
+HIMX.US,D,20231106,000000,5.73,5.75,5.39,5.51,1567959,0
+HIMX.US,D,20231107,000000,5.52,5.65,5.495,5.56,429120,0
+HIMX.US,D,20231108,000000,5.6,5.635,5.47,5.52,842541,0
+HIMX.US,D,20231109,000000,5.6,6.04,5.5688,5.58,1261063,0
+HIMX.US,D,20231110,000000,5.62,5.805,5.595,5.74,713022,0
+HIMX.US,D,20231113,000000,5.74,5.85,5.665,5.78,789032,0
+HIMX.US,D,20231114,000000,5.86,6,5.85,5.97,680210,0
+HIMX.US,D,20231115,000000,6,6.12,5.99,6.05,469400,0
+HIMX.US,D,20231116,000000,6.07,6.345,6.0301,6.27,1076899,0
+HIMX.US,D,20231117,000000,6.26,6.28,6.1,6.13,761708,0
+HIMX.US,D,20231120,000000,6.15,6.25,6.12,6.23,467928,0
+HIMX.US,D,20231121,000000,6.16,6.18,6.08,6.08,451327,0
+HIMX.US,D,20231122,000000,6.1,6.17,5.98,6.01,333020,0
+HIMX.US,D,20231124,000000,6.04,6.04,5.93,5.96,255552,0
+HIMX.US,D,20231127,000000,5.97,5.97,5.835,5.89,398187,0
+HIMX.US,D,20231128,000000,5.9,5.92,5.75,5.91,536315,0
+HIMX.US,D,20231129,000000,6,6.07,5.84,5.88,585473,0
+HIMX.US,D,20231130,000000,5.88,5.93,5.7,5.71,802076,0
+HIMX.US,D,20231201,000000,5.7,5.85,5.69,5.78,499478,0
+HIMX.US,D,20231204,000000,5.73,5.731,5.55,5.64,833628,0
+HIMX.US,D,20231205,000000,5.6,5.68,5.52,5.54,595651,0
+HIMX.US,D,20231206,000000,5.51,5.62,5.5,5.51,543745,0
+HIMX.US,D,20231207,000000,5.52,5.59,5.49,5.54,856629,0
+HIMX.US,D,20231208,000000,5.53,5.63,5.5,5.53,485015,0
+HIMX.US,D,20231211,000000,5.51,5.584,5.3812,5.45,1264537,0
+HIMX.US,D,20231212,000000,5.46,5.4698,5.37,5.44,785192,0
+HIMX.US,D,20231213,000000,5.45,5.76,5.38,5.69,1186217,0
+HIMX.US,D,20231214,000000,5.82,5.94,5.685,5.9,1439622,0
+HIMX.US,D,20231215,000000,5.95,6.095,5.83,6.08,3572668,0
+HIMX.US,D,20231218,000000,6.1,6.14,5.96,6.12,788794,0
+HIMX.US,D,20231219,000000,6.14,6.22,6.11,6.17,484128,0
+HIMX.US,D,20231220,000000,6.11,6.25,5.96,5.96,1258699,0
+HIMX.US,D,20231221,000000,6.03,6.15,5.99,6.06,727157,0
+HIMX.US,D,20231222,000000,6.1,6.35,6.1,6.3,981527,0
+HIMX.US,D,20231226,000000,6.16,6.39,6.15,6.37,726303,0
+HIMX.US,D,20231227,000000,6.37,6.37,6.08,6.15,947269,0
+HIMX.US,D,20231228,000000,6.15,6.29,6.12,6.17,537032,0
+HIMX.US,D,20231229,000000,6.18,6.23,6.05,6.07,670573,0
+HIMX.US,D,20240102,000000,6.04,6.36,5.96,6.34,1341091,0
+HIMX.US,D,20240103,000000,6.3,6.34,6.14,6.15,822609,0
+HIMX.US,D,20240104,000000,6.11,6.13,6.025,6.07,501282,0
+HIMX.US,D,20240105,000000,6.02,6.165,6.02,6.05,471157,0
+HIMX.US,D,20240108,000000,6.1,6.28,6.0801,6.2,623057,0
+HIMX.US,D,20240109,000000,6.15,6.16,6.08,6.12,464153,0
+HIMX.US,D,20240110,000000,6.12,6.2,6.08,6.14,517617,0
+HIMX.US,D,20240111,000000,6.12,6.24,6.08,6.19,753609,0
+HIMX.US,D,20240112,000000,6.18,6.21,6.01,6.08,425664,0
+HIMX.US,D,20240116,000000,6.05,6.05,5.87,5.92,763403,0
+HIMX.US,D,20240117,000000,5.85,5.88,5.65,5.76,794859,0
+HIMX.US,D,20240118,000000,5.87,5.915,5.82,5.89,595867,0
+HIMX.US,D,20240119,000000,5.96,6.11,5.93,6.05,684488,0
+HIMX.US,D,20240122,000000,6.09,6.19,6.08,6.16,928188,0
+HIMX.US,D,20240123,000000,6.2,6.27,6.16,6.25,684263,0
+HIMX.US,D,20240124,000000,6.25,6.29,6.145,6.17,601447,0
+HIMX.US,D,20240125,000000,6.22,6.23,6.1,6.11,656804,0
+HIMX.US,D,20240126,000000,6.1,6.12,5.9,5.94,682571,0
+HIMX.US,D,20240129,000000,5.94,5.97,5.87,5.95,494213,0
+HIMX.US,D,20240130,000000,5.99,6.02,5.81,5.81,585088,0
+HIMX.US,D,20240131,000000,5.84,5.84,5.71,5.71,455788,0
+HIMX.US,D,20240201,000000,5.75,5.87,5.69,5.77,638707,0
+HIMX.US,D,20240202,000000,5.78,5.78,5.6601,5.71,597978,0
+HIMX.US,D,20240205,000000,5.7,5.748,5.51,5.64,783830,0
+HIMX.US,D,20240206,000000,5.7,5.85,5.52,5.56,1378638,0
+HIMX.US,D,20240207,000000,5.6,5.6,5.455,5.5,971464,0
+HIMX.US,D,20240208,000000,5.49,5.5981,5.37,5.52,697966,0
+HIMX.US,D,20240209,000000,5.5,5.56,5.455,5.49,805872,0
+HIMX.US,D,20240212,000000,5.51,5.725,5.49,5.57,793694,0
+HIMX.US,D,20240213,000000,5.5,5.52,5.3,5.33,1279262,0
+HIMX.US,D,20240214,000000,5.36,5.53,5.36,5.51,638495,0
+HIMX.US,D,20240215,000000,5.55,5.6,5.4,5.41,1021604,0
+HIMX.US,D,20240216,000000,5.4,5.5,5.365,5.45,1281774,0
+HIMX.US,D,20240220,000000,5.44,5.52,5.39,5.52,1041065,0
+HIMX.US,D,20240221,000000,5.49,5.56,5.385,5.46,987625,0
+HIMX.US,D,20240222,000000,5.6,5.6,5.32,5.32,957351,0
+HIMX.US,D,20240223,000000,5.33,5.4,5.27,5.35,649450,0
+HIMX.US,D,20240226,000000,5.38,5.41,5.355,5.36,572132,0
+HIMX.US,D,20240227,000000,5.41,5.41,5.31,5.31,731307,0
+HIMX.US,D,20240228,000000,5.3,5.43,5.27,5.36,661305,0
+HIMX.US,D,20240229,000000,5.43,5.595,5.42,5.51,753797,0
+HIMX.US,D,20240301,000000,5.53,5.84,5.525,5.75,946886,0
+HIMX.US,D,20240304,000000,5.85,6.03,5.82,5.9,1314084,0
+HIMX.US,D,20240305,000000,5.84,5.84,5.38,5.54,1239667,0
+HIMX.US,D,20240306,000000,5.59,5.74,5.565,5.65,858992,0
+HIMX.US,D,20240307,000000,5.7,5.93,5.7,5.87,903971,0
+HIMX.US,D,20240308,000000,5.87,5.945,5.75,5.76,671519,0
+HIMX.US,D,20240311,000000,5.73,5.89,5.72,5.83,617875,0
+HIMX.US,D,20240312,000000,5.86,5.97,5.83,5.93,695120,0
+HIMX.US,D,20240313,000000,5.9,5.985,5.79,5.81,540119,0
+HIMX.US,D,20240314,000000,5.84,5.8494,5.53,5.62,1028377,0
+HIMX.US,D,20240315,000000,5.56,5.61,5.511,5.56,1890617,0
+HIMX.US,D,20240318,000000,5.6,5.6,5.42,5.43,711711,0
+HIMX.US,D,20240319,000000,5.42,5.42,5.2801,5.32,798643,0
+HIMX.US,D,20240320,000000,5.3,5.475,5.3,5.42,630541,0
+HIMX.US,D,20240321,000000,5.45,5.535,5.37,5.38,533685,0
+HIMX.US,D,20240322,000000,5.39,5.54,5.33,5.46,643007,0
+HIMX.US,D,20240325,000000,5.42,5.465,5.41,5.43,507040,0
+HIMX.US,D,20240326,000000,5.44,5.4916,5.34,5.34,474374,0
+HIMX.US,D,20240327,000000,5.37,5.42,5.35,5.41,359616,0
+HIMX.US,D,20240328,000000,5.43,5.5,5.35,5.35,605083,0
+HIMX.US,D,20240401,000000,5.4,5.46,5.354,5.41,508020,0
+HIMX.US,D,20240402,000000,5.39,5.4,5.35,5.35,437304,0
+HIMX.US,D,20240403,000000,5.35,5.43,5.3,5.41,418185,0
+HIMX.US,D,20240404,000000,5.45,5.59,5.35,5.35,624090,0
+HIMX.US,D,20240405,000000,5.39,5.4691,5.33,5.42,470162,0
+HIMX.US,D,20240408,000000,5.49,5.52,5.38,5.4,477212,0
+HIMX.US,D,20240409,000000,5.41,5.53,5.38,5.53,756038,0
+HIMX.US,D,20240410,000000,5.5,5.51,5.365,5.38,804565,0
+HIMX.US,D,20240411,000000,5.43,5.43,5.31,5.41,583904,0
+HIMX.US,D,20240412,000000,5.38,5.38,5.22,5.24,692555,0
+HIMX.US,D,20240415,000000,5.23,5.255,5.14,5.15,816446,0
+HIMX.US,D,20240416,000000,5.1,5.155,5.065,5.14,633687,0
+HIMX.US,D,20240417,000000,5.19,5.19,4.95,4.96,766059,0
+HIMX.US,D,20240418,000000,4.95,5.02,4.9,4.97,468327,0
+HIMX.US,D,20240419,000000,4.94,5,4.8,4.835,709076,0
+HIMX.US,D,20240422,000000,4.84,4.97,4.8399,4.88,431398,0
+HIMX.US,D,20240423,000000,4.87,4.99,4.87,4.91,455464,0
+HIMX.US,D,20240424,000000,4.94,4.995,4.9,4.96,359977,0
+HIMX.US,D,20240425,000000,4.94,5,4.9,4.96,442622,0
+HIMX.US,D,20240426,000000,4.96,5.07,4.94,5.04,420114,0
+HIMX.US,D,20240429,000000,5.06,5.13,5.05,5.08,394944,0
+HIMX.US,D,20240430,000000,5.06,5.07,5,5.05,420853,0
+HIMX.US,D,20240501,000000,5,5.06,4.95,4.97,510600,0
+HIMX.US,D,20240502,000000,5,5.08,4.9338,5.05,377399,0
+HIMX.US,D,20240503,000000,5.1,5.18,5.07,5.16,586591,0
+HIMX.US,D,20240506,000000,5.19,5.22,5.15,5.17,364941,0
+HIMX.US,D,20240507,000000,5.15,5.31,5.15,5.22,438156,0
+HIMX.US,D,20240508,000000,5.19,5.22,5.17,5.22,350988,0
+HIMX.US,D,20240509,000000,5.66,5.85,5.59,5.7,1775499,0
+HIMX.US,D,20240510,000000,5.71,5.93,5.71,5.855,1167339,0
+HIMX.US,D,20240513,000000,5.9,6.1,5.84,6.07,1047231,0
+HIMX.US,D,20240514,000000,6.03,6.17,6.03,6.13,774535,0
+HIMX.US,D,20240515,000000,6.17,6.45,6.155,6.44,1299525,0
+HIMX.US,D,20240516,000000,6.45,6.69,6.4,6.65,1340120,0
+HIMX.US,D,20240517,000000,6.67,6.725,6.58,6.67,793972,0
+HIMX.US,D,20240520,000000,6.54,6.81,6.54,6.68,651413,0
+HIMX.US,D,20240521,000000,6.59,6.645,6.51,6.54,520600,0
+HIMX.US,D,20240522,000000,6.51,6.66,6.51,6.65,477453,0
+HIMX.US,D,20240523,000000,6.76,6.78,6.4,6.45,758563,0
+HIMX.US,D,20240524,000000,6.45,6.54,6.415,6.45,314732,0
+HIMX.US,D,20240528,000000,6.45,6.5,6.39,6.41,460532,0
+HIMX.US,D,20240529,000000,6.4,6.49,6.29,6.45,579581,0
+HIMX.US,D,20240530,000000,6.45,6.55,6.42,6.45,649102,0
+HIMX.US,D,20240531,000000,6.46,6.51,6.35,6.5,615263,0
+HIMX.US,D,20240603,000000,6.72,6.72,6.6,6.63,466803,0
+HIMX.US,D,20240604,000000,6.62,6.63,6.46,6.47,323392,0
+HIMX.US,D,20240605,000000,6.51,6.62,6.4501,6.61,567354,0
+HIMX.US,D,20240606,000000,6.61,6.64,6.52,6.64,303300,0
+HIMX.US,D,20240607,000000,6.56,6.595,6.5,6.53,472429,0
+HIMX.US,D,20240610,000000,6.5,6.765,6.48,6.68,693130,0
+HIMX.US,D,20240611,000000,6.62,7,6.6124,6.98,1070288,0
+HIMX.US,D,20240612,000000,7,7.17,6.94,7.03,1167326,0
+HIMX.US,D,20240613,000000,7,7.005,6.635,6.71,1133256,0
+HIMX.US,D,20240614,000000,6.63,6.7,6.45,6.6,1355592,0
+HIMX.US,D,20240617,000000,6.59,6.695,6.55,6.68,507734,0
+HIMX.US,D,20240618,000000,6.7,7.47,6.69,7.41,3448635,0
+HIMX.US,D,20240620,000000,7.64,8.7299,7.57,8.65,5427331,0
+HIMX.US,D,20240621,000000,8.4,8.63,7.88,8.21,2692508,0
+HIMX.US,D,20240624,000000,8.11,8.27,7.85,8.1,1679834,0
+HIMX.US,D,20240625,000000,8.12,8.53,8.08,8.34,1782542,0
+HIMX.US,D,20240626,000000,8.44,8.62,8.185,8.28,1094388,0
+HIMX.US,D,20240627,000000,8.22,8.325,8.105,8.32,842181,0
+HIMX.US,D,20240628,000000,8.09,8.1895,7.85,7.94,988623,0
+HIMX.US,D,20240701,000000,7.87,7.899,7.55,7.72,1415601,0
+HIMX.US,D,20240702,000000,7.72,7.99,7.57,7.87,795882,0
+HIMX.US,D,20240703,000000,7.94,7.9495,7.765,7.8,401303,0
+HIMX.US,D,20240705,000000,7.75,7.86,7.605,7.84,614780,0
+HIMX.US,D,20240708,000000,7.82,8.25,7.82,8.07,954019,0
+HIMX.US,D,20240709,000000,8.08,8.09,7.915,8.06,762839,0
+HIMX.US,D,20240710,000000,8.13,8.3,8.03,8.09,720548,0
+HIMX.US,D,20240711,000000,8.15,8.365,7.9637,8.35,1307454,0
+HIMX.US,D,20240712,000000,8.4,8.5,8.21,8.21,1257663,0
+HIMX.US,D,20240715,000000,8.28,8.385,8.13,8.13,639821,0
+HIMX.US,D,20240716,000000,8.2,8.2,7.97,8.15,725625,0
+HIMX.US,D,20240717,000000,8.05,8.06,7.68,7.72,1219184,0
+HIMX.US,D,20240718,000000,7.8,7.82,7.4036,7.5,950641,0
+HIMX.US,D,20240719,000000,7.47,7.49,7.365,7.38,707810,0
+HIMX.US,D,20240722,000000,7.51,7.54,7.4,7.46,515727,0
+HIMX.US,D,20240723,000000,7.5,7.56,7.38,7.47,347983,0
+HIMX.US,D,20240724,000000,7.44,7.51,7.285,7.31,678439,0
+HIMX.US,D,20240725,000000,7.28,7.29,7.08,7.12,943453,0
+HIMX.US,D,20240726,000000,7.12,7.18,7.03,7.11,855863,0
+HIMX.US,D,20240729,000000,7.14,7.2066,7.0552,7.06,403225,0
+HIMX.US,D,20240730,000000,7.05,7.1,6.7294,6.78,750287,0
+HIMX.US,D,20240731,000000,6.93,6.948,6.71,6.82,1321108,0
+HIMX.US,D,20240801,000000,6.82,6.86,6.08,6.17,2171093,0
+HIMX.US,D,20240802,000000,6.02,6.22,6.01,6.08,851537,0
+HIMX.US,D,20240805,000000,5.57,5.925,5.55,5.91,1084210,0
+HIMX.US,D,20240806,000000,5.88,5.98,5.78,5.89,486647,0
+HIMX.US,D,20240807,000000,5.99,6.065,5.825,5.86,789702,0
+HIMX.US,D,20240808,000000,5.7,5.745,5.28,5.72,1444669,0
+HIMX.US,D,20240809,000000,5.67,5.69,5.525,5.55,621588,0
+HIMX.US,D,20240812,000000,5.52,5.58,5.4,5.43,909585,0
+HIMX.US,D,20240813,000000,5.47,5.545,5.45,5.54,975895,0
+HIMX.US,D,20240814,000000,5.51,5.56,5.43,5.46,615979,0
+HIMX.US,D,20240815,000000,5.5,5.73,5.5,5.71,656394,0
+HIMX.US,D,20240816,000000,5.71,5.755,5.6502,5.67,534111,0
+HIMX.US,D,20240819,000000,5.68,5.79,5.65,5.79,663529,0
+HIMX.US,D,20240820,000000,5.75,5.89,5.75,5.88,694296,0
+HIMX.US,D,20240821,000000,5.9,6.14,5.89,6.11,788813,0
+HIMX.US,D,20240822,000000,6.14,6.14,5.85,5.87,840570,0
+HIMX.US,D,20240823,000000,5.9,6.01,5.9,5.96,723145,0
+HIMX.US,D,20240826,000000,5.94,5.99,5.82,5.82,371812,0
+HIMX.US,D,20240827,000000,5.83,5.9,5.77,5.87,368828,0
+HIMX.US,D,20240828,000000,5.84,5.8811,5.735,5.82,395599,0
+HIMX.US,D,20240829,000000,5.81,5.95,5.81,5.89,473209,0
+HIMX.US,D,20240830,000000,5.94,5.97,5.88,5.91,467494,0
+HIMX.US,D,20240903,000000,5.89,5.89,5.545,5.56,759434,0
+HIMX.US,D,20240904,000000,5.58,5.61,5.515,5.55,463196,0
+HIMX.US,D,20240905,000000,5.53,5.69,5.51,5.53,638393,0
+HIMX.US,D,20240906,000000,5.53,5.54,5.35,5.38,647509,0
+HIMX.US,D,20240909,000000,5.41,5.5,5.38,5.43,487881,0
+HIMX.US,D,20240910,000000,5.4,5.485,5.3,5.37,701492,0
+HIMX.US,D,20240911,000000,5.37,5.44,5.305,5.43,671770,0
+HIMX.US,D,20240912,000000,5.43,5.475,5.34,5.42,526075,0
+HIMX.US,D,20240913,000000,5.47,5.54,5.46,5.52,510814,0
+HIMX.US,D,20240916,000000,5.48,5.485,5.26,5.41,1007292,0
+HIMX.US,D,20240917,000000,5.41,5.44,5.3548,5.39,667795,0
+HIMX.US,D,20240918,000000,5.37,5.445,5.3,5.3,749795,0
+HIMX.US,D,20240919,000000,5.43,5.52,5.422,5.47,755431,0
+HIMX.US,D,20240920,000000,5.43,5.46,5.36,5.38,641653,0
+HIMX.US,D,20240923,000000,5.36,5.42,5.35,5.37,488958,0
+HIMX.US,D,20240924,000000,5.4,5.52,5.4,5.44,538034,0
+HIMX.US,D,20240925,000000,5.42,5.48,5.4,5.46,584889,0
+HIMX.US,D,20240926,000000,5.59,5.7,5.54,5.68,945382,0
+HIMX.US,D,20240927,000000,5.74,5.74,5.555,5.58,694262,0
+HIMX.US,D,20240930,000000,5.52,5.6,5.45,5.5,590677,0
+HIMX.US,D,20241001,000000,5.55,5.555,5.36,5.39,732111,0
+HIMX.US,D,20241002,000000,5.39,5.495,5.39,5.43,579841,0
+HIMX.US,D,20241003,000000,5.44,5.59,5.44,5.55,685476,0
+HIMX.US,D,20241004,000000,5.72,5.72,5.515,5.66,686777,0
+HIMX.US,D,20241007,000000,5.64,6.02,5.64,5.88,844062,0
+HIMX.US,D,20241008,000000,5.89,6.05,5.81,6.02,958793,0
+HIMX.US,D,20241009,000000,6.01,6.02,5.915,5.96,937334,0
+HIMX.US,D,20241010,000000,5.93,6.06,5.8532,6.04,528776,0
+HIMX.US,D,20241011,000000,6.05,6.345,6.02,6.3,965906,0
+HIMX.US,D,20241014,000000,6.35,6.35,6.14,6.33,677689,0
+HIMX.US,D,20241015,000000,6.3,6.32,6.12,6.28,1210076,0
+HIMX.US,D,20241016,000000,6.27,6.28,6.1,6.22,846932,0
+HIMX.US,D,20241017,000000,6.3,6.45,6.17,6.36,1381178,0
+HIMX.US,D,20241018,000000,6.37,6.3839,6.2,6.23,586409,0
+HIMX.US,D,20241021,000000,6.202,6.36,6.2,6.34,497223,0
+HIMX.US,D,20241022,000000,6.348,6.39,6.23,6.27,528214,0
+HIMX.US,D,20241023,000000,6.21,6.245,6.02,6.05,940497,0
+HIMX.US,D,20241024,000000,6.06,6.2411,6.03,6.24,1297332,0
+HIMX.US,D,20241025,000000,6.23,6.235,6.145,6.16,520016,0
+HIMX.US,D,20241028,000000,6.16,6.21,6.074,6.16,454515,0
+HIMX.US,D,20241029,000000,6.13,6.24,6.1,6.18,583522,0
+HIMX.US,D,20241030,000000,6.13,6.13,5.96,5.97,576903,0
+HIMX.US,D,20241031,000000,5.95,5.95,5.7,5.73,949737,0
+HIMX.US,D,20241101,000000,5.78,5.9,5.735,5.76,748336,0
+HIMX.US,D,20241104,000000,5.8,5.85,5.72,5.73,431313,0
+HIMX.US,D,20241105,000000,5.72,5.86,5.7,5.86,466725,0
+HIMX.US,D,20241106,000000,5.91,6,5.84,5.95,707375,0
+HIMX.US,D,20241107,000000,5.98,6.3497,5.765,5.77,1342714,0
+HIMX.US,D,20241108,000000,5.8,5.94,5.725,5.9,785755,0
+HIMX.US,D,20241111,000000,5.88,5.95,5.68,5.68,1019622,0
+HIMX.US,D,20241112,000000,5.65,5.685,5.46,5.5,568639,0
+HIMX.US,D,20241113,000000,5.51,5.52,5.31,5.36,808433,0
+HIMX.US,D,20241114,000000,5.32,5.385,5.31,5.31,523815,0
+HIMX.US,D,20241115,000000,5.31,5.335,5.145,5.18,939105,0
+HIMX.US,D,20241118,000000,5.16,5.28,5.1503,5.21,679049,0
+HIMX.US,D,20241119,000000,5.23,5.35,5.21,5.23,634084,0
+HIMX.US,D,20241120,000000,5.21,5.255,5.14,5.22,596168,0
+HIMX.US,D,20241121,000000,5.23,5.275,5.155,5.24,548814,0
+HIMX.US,D,20241122,000000,5.21,5.28,5.17,5.25,529272,0
+HIMX.US,D,20241125,000000,5.24,5.475,5.24,5.38,591462,0
+HIMX.US,D,20241126,000000,5.36,5.37,5.2,5.23,912682,0
+HIMX.US,D,20241127,000000,5.25,5.3,5.12,5.14,572776,0
+HIMX.US,D,20241129,000000,5.15,5.53,5.15,5.4,846657,0
+HIMX.US,D,20241202,000000,5.4,5.495,5.39,5.46,540323,0
+HIMX.US,D,20241203,000000,5.46,5.4745,5.34,5.44,466884,0
+HIMX.US,D,20241204,000000,5.65,6.22,5.59,6.04,2537551,0
+HIMX.US,D,20241205,000000,6.02,6.27,5.98,6.18,1245776,0
+HIMX.US,D,20241206,000000,6.23,6.78,6.208,6.69,1731237,0
+HIMX.US,D,20241209,000000,6.78,6.99,6.69,6.85,1177274,0
+HIMX.US,D,20241210,000000,6.85,6.995,6.75,6.81,923641,0
+HIMX.US,D,20241211,000000,6.85,6.85,6.4701,6.7,1168788,0
+HIMX.US,D,20241212,000000,6.65,9.8,6.5,9.71,20055527,0
+HIMX.US,D,20241213,000000,9.44,9.53,8.1,8.585,8182089,0
+HIMX.US,D,20241216,000000,8.68,8.735,7.99,8.15,2925978,0
+HIMX.US,D,20241217,000000,7.99,8,7.54,7.73,2997427,0
+HIMX.US,D,20241218,000000,7.85,8.26,7.521,7.64,3274352,0
+HIMX.US,D,20241219,000000,7.85,7.8738,7.51,7.57,1219781,0
+HIMX.US,D,20241220,000000,7.45,7.82,7.38,7.72,1542937,0
+HIMX.US,D,20241223,000000,7.758,8.03,7.66,8.02,2111320,0
+HIMX.US,D,20241224,000000,8,8.16,7.85,8.11,891052,0
+HIMX.US,D,20241226,000000,8.12,8.3,8.06,8.12,1033720,0
+HIMX.US,D,20241227,000000,8.13,8.246,7.91,7.96,1072590,0
+HIMX.US,D,20241230,000000,7.9,8.205,7.85,8.12,1753764,0
+HIMX.US,D,20241231,000000,8.15,8.4,7.95,8.04,1848917,0
+HIMX.US,D,20250102,000000,8.11,8.13,7.42,7.48,1829598,0
+HIMX.US,D,20250103,000000,7.48,7.6,7.35,7.58,949655,0
+HIMX.US,D,20250106,000000,7.6,8.2976,7.51,8.21,3119613,0
+HIMX.US,D,20250107,000000,8.3,8.62,8.05,8.15,2190237,0
+HIMX.US,D,20250108,000000,7.92,8.15,7.73,7.87,1339352,0
+HIMX.US,D,20250110,000000,7.83,7.83,7.48,7.68,1965618,0
+HIMX.US,D,20250113,000000,7.56,7.6,7.25,7.48,1417496,0
+HIMX.US,D,20250114,000000,7.48,7.56,7.09,7.2,1522620,0
+HIMX.US,D,20250115,000000,7.74,8.52,7.685,8.26,3284964,0
+HIMX.US,D,20250116,000000,8.45,8.97,8.45,8.77,3623732,0
+HIMX.US,D,20250117,000000,8.91,9.125,8.62,8.85,2205791,0
+HIMX.US,D,20250121,000000,8.9,9.74,8.59,9.56,3480075,0
+HIMX.US,D,20250122,000000,9.65,11.14,9.6,9.92,10036495,0
+HIMX.US,D,20250123,000000,10.03,12.4,9.84,11.8,13297102,0
+HIMX.US,D,20250124,000000,12,13.91,11.81,12.85,18624233,0
+HIMX.US,D,20250127,000000,10.4,10.5499,8.8,9.28,16332490,0
+HIMX.US,D,20250128,000000,10.022,10.03,9.1,9.53,6032327,0
+HIMX.US,D,20250129,000000,9.55,9.95,9.3,9.54,4235344,0
+HIMX.US,D,20250130,000000,9.76,9.83,9.21,9.71,3755109,0
+HIMX.US,D,20250131,000000,9.75,10.52,9.75,10.12,5516370,0
+HIMX.US,D,20250203,000000,9.5,9.96,9.29,9.31,4153870,0
+HIMX.US,D,20250204,000000,9.54,10.75,9.52,10.3,6425569,0
+HIMX.US,D,20250205,000000,10.46,10.51,9.75,9.78,4300976,0
+HIMX.US,D,20250206,000000,9.86,10.25,9.69,9.93,2218025,0
+HIMX.US,D,20250207,000000,10,10.47,9.44,9.53,4083638,0
+HIMX.US,D,20250210,000000,9.64,9.79,9.38,9.5,2346118,0
+HIMX.US,D,20250211,000000,9.435,10.15,9.28,9.65,4612652,0
+HIMX.US,D,20250212,000000,9.6,9.7,9.05,9.14,4495264,0
+HIMX.US,D,20250213,000000,10.01,11.12,9.62,9.92,8997691,0
+HIMX.US,D,20250214,000000,10.22,11.1399,10.22,10.88,6213517,0
+HIMX.US,D,20250218,000000,11.43,11.65,10.6651,10.76,5218355,0
+HIMX.US,D,20250219,000000,10.8,11.8,10.78,11.38,5930147,0
+HIMX.US,D,20250220,000000,11.36,11.51,10.7,11.25,3618454,0
+HIMX.US,D,20250221,000000,11.36,11.64,10.6,10.63,3853205,0
+HIMX.US,D,20250224,000000,10.715,10.77,9.685,10.02,4140132,0
+HIMX.US,D,20250225,000000,9.69,10.02,9.59,9.63,3077429,0
+HIMX.US,D,20250226,000000,9.94,10.26,9.8068,10.25,2604867,0
+HIMX.US,D,20250227,000000,10.35,10.45,9.765,9.84,2691325,0
+HIMX.US,D,20250228,000000,9.63,10.13,9.595,10.08,2127952,0
+HIMX.US,D,20250303,000000,10.06,10.2,9.255,9.3,2638114,0
+HIMX.US,D,20250304,000000,9.1,9.82,8.649,9.5,3977709,0
+HIMX.US,D,20250305,000000,9.77,10.3787,9.64,10.01,3513080,0
+HIMX.US,D,20250306,000000,9.69,10.1,9.4101,9.49,3391021,0
+HIMX.US,D,20250307,000000,9.4,9.75,9.1,9.75,1808874,0
+HIMX.US,D,20250310,000000,9.46,9.46,8.51,8.61,3593487,0
+HIMX.US,D,20250311,000000,8.75,8.88,8.31,8.49,2508629,0
+HIMX.US,D,20250312,000000,8.65,8.98,8.545,8.72,3183574,0
+HIMX.US,D,20250313,000000,8.63,8.835,8.46,8.67,1491794,0
+HIMX.US,D,20250314,000000,8.95,9.13,8.85,8.9,1970133,0
+HIMX.US,D,20250317,000000,9.06,9.31,8.915,9.23,1931015,0
+HIMX.US,D,20250318,000000,9.18,9.5,9.04,9.46,2894623,0
+HIMX.US,D,20250319,000000,9.39,9.55,8.51,8.56,4289951,0
+HIMX.US,D,20250320,000000,8.61,9.02,8.57,8.65,2601390,0
+HIMX.US,D,20250321,000000,8.55,8.605,8.37,8.46,3405879,0
+HIMX.US,D,20250324,000000,8.72,8.76,8.57,8.58,1866967,0
+HIMX.US,D,20250325,000000,8.62,8.645,8.27,8.31,1692005,0
+HIMX.US,D,20250326,000000,8.29,8.3,7.89,7.98,1789172,0
+HIMX.US,D,20250327,000000,7.9,7.96,7.75,7.77,1545788,0
+HIMX.US,D,20250328,000000,7.7,7.82,7.45,7.54,2134633,0
+HIMX.US,D,20250331,000000,7.27,7.425,7.17,7.35,1851169,0
+HIMX.US,D,20250401,000000,7.36,7.54,7.16,7.44,1722094,0
+HIMX.US,D,20250402,000000,7.38,7.5705,7.27,7.49,1511520,0
+HIMX.US,D,20250403,000000,6.9,7.0585,6.635,6.76,2611646,0
+HIMX.US,D,20250404,000000,6.55,6.7,6.1,6.25,2450520,0
+HIMX.US,D,20250407,000000,5.91,6.54,5.66,6.12,2620441,0
+HIMX.US,D,20250408,000000,6.35,6.57,5.77,5.89,1909596,0
+HIMX.US,D,20250409,000000,5.89,6.765,5.7,6.66,2433389,0
+HIMX.US,D,20250410,000000,6.45,6.48,5.9543,6.15,2058915,0
+HIMX.US,D,20250411,000000,6.14,6.37,6.04,6.32,1130367,0
+HIMX.US,D,20250414,000000,6.57,6.64,6.365,6.54,1370398,0
+HIMX.US,D,20250415,000000,6.61,6.785,6.5498,6.68,1147453,0
+HIMX.US,D,20250416,000000,6.48,6.565,6.23,6.45,944641,0
+HIMX.US,D,20250417,000000,6.43,6.505,6.395,6.47,687825,0
+HIMX.US,D,20250421,000000,6.29,6.41,6.215,6.28,755022,0
+HIMX.US,D,20250422,000000,6.38,6.47,6.28,6.37,1092397,0
+HIMX.US,D,20250423,000000,6.71,6.895,6.62,6.66,1068570,0
+HIMX.US,D,20250424,000000,6.72,6.95,6.67,6.92,785767,0
+HIMX.US,D,20250425,000000,6.9,7.113,6.9,7.08,1021342,0
+HIMX.US,D,20250428,000000,7.18,7.2899,7,7.11,1303009,0
+HIMX.US,D,20250429,000000,7.05,7.135,6.97,7,708137,0
+HIMX.US,D,20250430,000000,6.88,7.09,6.76,7.075,1113400,0
+HIMX.US,D,20250501,000000,7.23,7.31,7.125,7.13,1036938,0
+HIMX.US,D,20250502,000000,7.27,7.77,7.27,7.69,2142244,0
+HIMX.US,D,20250505,000000,7.65,7.6699,7.49,7.5,893812,0
+HIMX.US,D,20250506,000000,7.41,7.565,7.35,7.51,1134331,0
+HIMX.US,D,20250507,000000,7.59,7.59,7.31,7.47,1153248,0
+HIMX.US,D,20250508,000000,7.68,7.82,7.45,7.57,809183,0
+HIMX.US,D,20250509,000000,7.765,7.78,7.5,7.6,1673473,0
+HIMX.US,D,20250512,000000,8.08,8.425,8.02,8.17,2857123,0
+HIMX.US,D,20250513,000000,8,8.5,7.95,8.41,2326648,0
+HIMX.US,D,20250514,000000,8.56,8.65,8.33,8.5,1227850,0
+HIMX.US,D,20250515,000000,8.38,8.4695,8.23,8.44,1036339,0
+HIMX.US,D,20250516,000000,8.4,8.45,8.23,8.26,1069682,0
+HIMX.US,D,20250519,000000,8.01,8.3965,8.01,8.34,959333,0
+HIMX.US,D,20250520,000000,8.4,8.5,8.25,8.44,779216,0
+HIMX.US,D,20250521,000000,8.31,8.52,8.175,8.23,1079962,0
+HIMX.US,D,20250522,000000,8.27,8.35,8.205,8.22,703763,0
+HIMX.US,D,20250523,000000,8.1,8.28,8.03,8.21,801412,0
+HIMX.US,D,20250527,000000,8.32,8.755,8.28,8.62,1782506,0
+HIMX.US,D,20250528,000000,8.64,8.65,8.38,8.4,1142711,0
+HIMX.US,D,20250529,000000,8.54,8.619,8.3,8.34,1223136,0
+HIMX.US,D,20250530,000000,8.27,8.39,8,8.15,1534477,0
+HIMX.US,D,20250602,000000,8.15,8.37,8.09,8.31,1200999,0
+HIMX.US,D,20250603,000000,8.3,8.52,8.12,8.4,1195669,0
+HIMX.US,D,20250604,000000,8.49,8.63,8.315,8.55,1181048,0
+HIMX.US,D,20250605,000000,8.59,8.69,8.36,8.44,924036,0
+HIMX.US,D,20250606,000000,8.55,8.695,8.4831,8.69,851706,0
+HIMX.US,D,20250609,000000,8.75,9.005,8.75,8.83,1146618,0
+HIMX.US,D,20250610,000000,8.9,9,8.705,8.98,1139992,0
+HIMX.US,D,20250611,000000,9.3,9.45,9.0646,9.15,1924524,0
+HIMX.US,D,20250612,000000,9.13,9.22,9.025,9.11,1102970,0
+HIMX.US,D,20250613,000000,9,9.06,8.8129,8.88,832589,0
+HIMX.US,D,20250616,000000,8.88,9.33,8.88,9.16,1561582,0
+HIMX.US,D,20250617,000000,9.16,9.285,9.06,9.09,1115172,0
+HIMX.US,D,20250618,000000,9.11,9.38,9.05,9.38,1786283,0
+HIMX.US,D,20250620,000000,9.47,9.5299,8.88,8.91,3365625,0
+HIMX.US,D,20250623,000000,8.84,8.85,8.5448,8.79,1286015,0
+HIMX.US,D,20250624,000000,8.96,9.32,8.96,9.28,1039443,0
+HIMX.US,D,20250625,000000,9.31,9.35,9.09,9.21,1271112,0
+HIMX.US,D,20250626,000000,9.24,9.51,9.24,9.43,1762102,0
+HIMX.US,D,20250627,000000,9.56,9.65,9.285,9.44,1446789,0
+HIMX.US,D,20250630,000000,8.93,9.82,8.58,8.93,1481108,0
+HIMX.US,D,20250701,000000,8.94,9.11,8.8303,8.93,1467578,0
+HIMX.US,D,20250702,000000,8.93,9.21,8.925,9.16,1072457,0
+HIMX.US,D,20250703,000000,9.24,9.54,9.2172,9.42,1231880,0
+HIMX.US,D,20250707,000000,9.37,9.37,8.99,9.03,1061975,0
+HIMX.US,D,20250708,000000,9.03,9.35,9.03,9.21,998613,0
+HIMX.US,D,20250709,000000,9.3,9.44,9.1608,9.27,764775,0
+HIMX.US,D,20250710,000000,9.36,9.5,9.23,9.28,1126644,0
+HIMX.US,D,20250711,000000,9.32,9.47,9.23,9.38,967465,0
+HIMX.US,D,20250714,000000,9.47,9.47,9.3,9.34,783771,0
+HIMX.US,D,20250715,000000,9.48,9.72,9.425,9.55,1658947,0
+HIMX.US,D,20250716,000000,9.45,9.5394,9.16,9.44,1044412,0
+HIMX.US,D,20250717,000000,9.45,9.64,9.44,9.58,770912,0
+HIMX.US,D,20250718,000000,9.62,9.69,9.47,9.51,906514,0
+HIMX.US,D,20250721,000000,9.5,9.81,9.5,9.59,988821,0
+HIMX.US,D,20250722,000000,9.5,9.67,9.45,9.61,1244846,0
+HIMX.US,D,20250723,000000,9.66,9.79,9.565,9.76,797239,0
+HIMX.US,D,20250724,000000,9.8,9.85,9.51,9.57,925361,0
+HIMX.US,D,20250725,000000,9.6,9.6298,9.46,9.54,575483,0
+HIMX.US,D,20250728,000000,9.58,9.678,9.42,9.44,643528,0
+HIMX.US,D,20250729,000000,9.42,9.4576,9.095,9.1,995942,0
+HIMX.US,D,20250730,000000,9.19,9.25,8.93,9.04,769200,0
+HIMX.US,D,20250731,000000,9.01,9.0812,8.74,8.86,984683,0
+HIMX.US,D,20250801,000000,8.65,8.79,8.52,8.65,862500,0
+HIMX.US,D,20250804,000000,8.7,8.75,8.631,8.68,598874,0
+HIMX.US,D,20250805,000000,8.7,8.88,8.64,8.69,1034971,0
+HIMX.US,D,20250806,000000,8.62,8.69,8.4542,8.63,906895,0
+HIMX.US,D,20250807,000000,7.54,7.56,7.04,7.16,4144250,0
+HIMX.US,D,20250808,000000,7.22,7.4,7.185,7.27,1477529,0
+HIMX.US,D,20250811,000000,7.3,7.48,7.18,7.21,1267455,0
+HIMX.US,D,20250812,000000,7.29,7.415,7.25,7.38,1334843,0
+HIMX.US,D,20250813,000000,7.41,7.55,7.3,7.43,1489788,0
+HIMX.US,D,20250814,000000,7.36,7.53,7.28,7.5,959510,0
+HIMX.US,D,20250815,000000,7.48,7.51,7.33,7.42,993000,0
+HIMX.US,D,20250818,000000,7.46,7.675,7.46,7.59,1382579,0
+HIMX.US,D,20250819,000000,7.59,7.78,7.54,7.59,2606515,0
+HIMX.US,D,20250820,000000,7.55,7.65,7.24,7.49,1726857,0
+HIMX.US,D,20250821,000000,7.42,7.53,7.3623,7.5,652289,0
+HIMX.US,D,20250822,000000,7.52,7.9888,7.51,7.82,1028195,0
+HIMX.US,D,20250825,000000,7.8,7.87,7.77,7.77,649159,0
+HIMX.US,D,20250826,000000,7.81,8.3388,7.7976,8.18,1842605,0
+HIMX.US,D,20250827,000000,8.13,8.49,8.1,8.47,1606034,0
+HIMX.US,D,20250828,000000,8.51,8.75,8.5,8.64,1760256,0
+HIMX.US,D,20250829,000000,8.55,8.585,8.075,8.14,1398675,0
+HIMX.US,D,20250902,000000,8,8.15,7.97,8.08,776565,0
+HIMX.US,D,20250903,000000,8.14,8.29,8.13,8.21,760523,0
+HIMX.US,D,20250904,000000,8.18,8.345,8.085,8.32,536468,0
+HIMX.US,D,20250905,000000,8.49,8.59,8.305,8.39,678947,0
+HIMX.US,D,20250908,000000,8.46,8.515,8.29,8.43,732342,0
+HIMX.US,D,20250909,000000,8.48,8.48,8.3012,8.38,659020,0
+HIMX.US,D,20250910,000000,8.35,8.665,8.33,8.46,1083055,0
+HIMX.US,D,20250911,000000,8.46,8.56,8.315,8.33,725826,0
+HIMX.US,D,20250912,000000,8.33,8.33,8.225,8.27,607836,0
+HIMX.US,D,20250915,000000,8.31,8.415,8.252,8.3,684271,0
+HIMX.US,D,20250916,000000,8.27,8.28,8.15,8.26,862442,0
+HIMX.US,D,20250917,000000,8.19,8.535,8.13,8.44,978119,0
+HIMX.US,D,20250918,000000,8.58,8.88,8.48,8.78,1581375,0
+HIMX.US,D,20250919,000000,8.78,8.81,8.48,8.5,1852187,0
+HIMX.US,D,20250922,000000,8.53,8.9,8.44,8.86,921933,0
+HIMX.US,D,20250923,000000,8.9,9.005,8.69,8.69,1440135,0
+HIMX.US,D,20250924,000000,8.76,8.87,8.6309,8.79,1016616,0
+HIMX.US,D,20250925,000000,8.59,8.75,8.465,8.65,1007679,0
+HIMX.US,D,20250926,000000,8.68,8.7,8.4947,8.54,660213,0
+HIMX.US,D,20250929,000000,8.63,8.84,8.61,8.66,630057,0
+HIMX.US,D,20250930,000000,8.65,8.84,8.52,8.83,743055,0
+HIMX.US,D,20251001,000000,8.76,8.8406,8.6,8.64,957191,0
+HIMX.US,D,20251002,000000,8.77,8.8,8.55,8.67,1015403,0
+HIMX.US,D,20251003,000000,8.74,8.875,8.57,8.63,614194,0
+HIMX.US,D,20251006,000000,8.79,9.2353,8.7,9.17,1446943,0
+HIMX.US,D,20251007,000000,9.23,9.305,8.95,8.99,980239,0
+HIMX.US,D,20251008,000000,9.03,9.1207,8.92,9.03,656853,0
+HIMX.US,D,20251009,000000,9.05,9.22,8.91,8.94,712287,0
+HIMX.US,D,20251010,000000,8.98,9.05,8.115,8.13,2109371,0
+HIMX.US,D,20251013,000000,8.43,8.93,8.4009,8.9,1498877,0
+HIMX.US,D,20251014,000000,8.71,9.18,8.6631,9.09,1152217,0
+HIMX.US,D,20251015,000000,9.25,9.59,9.1966,9.5,1985509,0
+HIMX.US,D,20251016,000000,9.65,9.65,9.255,9.3,1070184,0
+HIMX.US,D,20251017,000000,9.15,9.405,9.0824,9.27,1253756,0
+HIMX.US,D,20251020,000000,9.35,9.64,9.345,9.52,835434,0
+HIMX.US,D,20251021,000000,9.48,9.48,9.15,9.16,689969,0
+HIMX.US,D,20251022,000000,9.1,9.13,8.6544,8.8,854334,0
+HIMX.US,D,20251023,000000,8.75,9,8.74,8.96,638556,0
+HIMX.US,D,20251024,000000,9.21,9.4,9.16,9.29,840481,0
+HIMX.US,D,20251027,000000,9.54,9.67,9.42,9.56,861137,0
+HIMX.US,D,20251028,000000,9.53,9.58,9.36,9.43,623885,0
+HIMX.US,D,20251029,000000,9.5,9.7,9.475,9.52,919228,0
+HIMX.US,D,20251030,000000,9.48,9.56,9.32,9.37,632182,0
+HIMX.US,D,20251031,000000,9.42,9.52,9.3042,9.42,626684,0
+HIMX.US,D,20251103,000000,9.49,9.49,9.17,9.3,677108,0
+HIMX.US,D,20251104,000000,9.01,9.08,8.63,8.76,1020598,0
+HIMX.US,D,20251105,000000,8.82,9.09,8.745,9.08,1238931,0
+HIMX.US,D,20251106,000000,8.7,9.02,7.77,7.905,2660673,0
+HIMX.US,D,20251107,000000,7.83,8.14,7.69,8.14,1405249,0
+HIMX.US,D,20251110,000000,8.17,8.2,7.89,7.96,1207725,0
+HIMX.US,D,20251111,000000,7.93,7.95,7.66,7.73,1040687,0
+HIMX.US,D,20251112,000000,7.81,7.8499,7.51,7.6,1758521,0
+HIMX.US,D,20251113,000000,7.52,7.56,7.28,7.38,796259,0
+HIMX.US,D,20251114,000000,7.19,7.5198,7.17,7.4,764607,0
+HIMX.US,D,20251117,000000,7.45,7.4685,7.13,7.23,842884,0
+HIMX.US,D,20251118,000000,7.09,7.245,7,7.2,1140784,0
+HIMX.US,D,20251119,000000,7.2,7.35,7.135,7.21,697293,0
+HIMX.US,D,20251120,000000,7.32,7.43,6.905,6.93,1238024,0
+HIMX.US,D,20251121,000000,6.92,7.28,6.85,7.18,1017366,0
+HIMX.US,D,20251124,000000,7.2,7.4,7.2,7.35,856217,0
+HIMX.US,D,20251125,000000,7.27,7.37,7.13,7.36,1262084,0
+HIMX.US,D,20251126,000000,7.41,7.508,7.37,7.41,871588,0
+HIMX.US,D,20251128,000000,7.46,7.625,7.45,7.56,760034,0
+HIMX.US,D,20251201,000000,7.5,7.64,7.4201,7.52,800332,0
+HIMX.US,D,20251202,000000,7.59,7.795,7.57,7.74,829411,0
+HIMX.US,D,20251203,000000,7.74,8.12,7.69,8.08,1147177,0
+HIMX.US,D,20251204,000000,8,8.285,7.889,8.23,1021077,0
+HIMX.US,D,20251205,000000,8.47,9.225,8.3801,9.07,3344135,0
+HIMX.US,D,20251208,000000,9.13,9.84,9.13,9.29,2577221,0
+HIMX.US,D,20251209,000000,9.19,9.37,9.025,9.33,1460150,0
+HIMX.US,D,20251210,000000,9.34,9.58,9.19,9.48,1013696,0
+HIMX.US,D,20251211,000000,9.26,9.3787,9.065,9.11,956507,0
+HIMX.US,D,20251212,000000,9.05,9.0507,8.58,8.68,1612336,0
+HIMX.US,D,20251215,000000,8.73,8.78,8.415,8.45,694726,0
+HIMX.US,D,20251216,000000,8.39,8.4765,8.232,8.28,871316,0
+HIMX.US,D,20251217,000000,8.35,8.435,8,8.04,883881,0
+HIMX.US,D,20251218,000000,8.28,8.3899,8.105,8.11,508777,0
+HIMX.US,D,20251219,000000,8.13,8.2999,8.07,8.1,1463784,0
+HIMX.US,D,20251222,000000,8.26,8.315,8.17,8.27,609491,0
+HIMX.US,D,20251223,000000,8.27,8.32,8.24,8.25,425537,0
+HIMX.US,D,20251224,000000,8.23,8.29,8.2,8.26,252924,0
+HIMX.US,D,20251226,000000,8.34,8.51,8.27,8.35,685876,0
+HIMX.US,D,20251229,000000,8.28,8.46,8.175,8.2,635052,0
+HIMX.US,D,20251230,000000,8.21,8.33,8.19,8.23,579940,0
+HIMX.US,D,20251231,000000,8.16,8.315,8.15,8.19,615038,0
+HIMX.US,D,20260102,000000,8.27,8.71,8.27,8.53,599322,0
+HIMX.US,D,20260105,000000,8.75,8.8,8.39,8.43,1224911,0
+HIMX.US,D,20260106,000000,8.55,8.68,8.4501,8.59,1124777,0
+HIMX.US,D,20260107,000000,8.55,8.55,8.22,8.28,1093291,0
+HIMX.US,D,20260108,000000,8.28,8.3568,8.1575,8.26,814628,0
+HIMX.US,D,20260109,000000,8.31,8.34,8.155,8.17,874214,0
+HIMX.US,D,20260112,000000,8.1,8.36,8.05,8.31,985212,0
+HIMX.US,D,20260113,000000,8.31,8.64,8.245,8.53,1336348,0
+HIMX.US,D,20260114,000000,8.63,8.63,8.3098,8.5,980911,0
+HIMX.US,D,20260115,000000,8.6,8.65,8.405,8.42,896249,0
+HIMX.US,D,20260116,000000,8.56,9.038,8.5,8.59,1597981,0
+HIMX.US,D,20260120,000000,8.43,8.4999,8.15,8.17,960354,0
+HIMX.US,D,20260121,000000,8.3,8.6,8.3,8.57,1144450,0
+HIMX.US,D,20260122,000000,8.72,8.855,8.542,8.57,785644,0
+HIMX.US,D,20260123,000000,8.57,8.61,8.315,8.42,618091,0
+HIMX.US,D,20260126,000000,8.35,8.35,8.2,8.24,681968,0
+HIMX.US,D,20260127,000000,8.3,8.51,8.27,8.43,859964,0
+HIMX.US,D,20260128,000000,8.54,8.78,8.51,8.52,1297422,0
+HIMX.US,D,20260129,000000,8.53,8.53,8.13,8.37,1094001,0
+HIMX.US,D,20260130,000000,8.23,8.345,8.065,8.13,1061605,0
+HIMX.US,D,20260202,000000,8,8.155,7.93,7.97,1242621,0
+HIMX.US,D,20260203,000000,8.1,8.11,7.6,7.79,1178927,0
+HIMX.US,D,20260204,000000,7.6,7.7,7.36,7.55,1210622,0
+HIMX.US,D,20260205,000000,7.41,7.6284,7.288,7.59,1294454,0
+HIMX.US,D,20260206,000000,7.67,7.955,7.6,7.91,916624,0
+HIMX.US,D,20260209,000000,7.88,8.075,7.8201,8.01,591652,0
+HIMX.US,D,20260210,000000,8.05,8.195,8.02,8.07,626213,0
+HIMX.US,D,20260211,000000,8.09,8.29,8.02,8.25,1750526,0
+HIMX.US,D,20260212,000000,7.65,7.99,7.46,7.75,2968198,0
+HIMX.US,D,20260213,000000,7.71,8.07,7.7,7.72,1010043,0
+HIMX.US,D,20260217,000000,7.6,7.685,7.4117,7.55,829696,0
+HIMX.US,D,20260218,000000,7.51,7.635,7.45,7.5,794676,0
diff --git a/daily/us/nasdaq stocks/1/hlit.us.txt b/daily/us/nasdaq stocks/1/hlit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0598571d4b5822200dcf1039937ba7db118e84e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hlit.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLIT.US,D,20050225,000000,10.92,11.09,10.81,11,669321,0
+HLIT.US,D,20050228,000000,10.95,11.15,10.91,10.95,1210729,0
+HLIT.US,D,20050301,000000,10.93,10.93,10.58,10.69,1452047,0
+HLIT.US,D,20050302,000000,10.7,10.9,10.57,10.78,968665,0
+HLIT.US,D,20050303,000000,10.9,11.15,10.84,10.92,1045894,0
+HLIT.US,D,20050304,000000,11,11.29,10.92,11.09,1145854,0
+HLIT.US,D,20050307,000000,11.14,11.53,11.09,11.31,1228422,0
+HLIT.US,D,20050308,000000,11.29,11.4,10.91,11.27,1517275,0
+HLIT.US,D,20050309,000000,11.23,11.4,11.13,11.21,1068908,0
+HLIT.US,D,20050310,000000,11.25,11.34,10.79,10.86,1253773,0
+HLIT.US,D,20050311,000000,10.81,11,10.57,10.62,853284,0
+HLIT.US,D,20050314,000000,10.7,10.75,9.83,10.14,3094423,0
+HLIT.US,D,20050315,000000,10.15,10.24,9.8,9.85,1293167,0
+HLIT.US,D,20050316,000000,9.85,10.08,9.82,9.92,1013853,0
+HLIT.US,D,20050317,000000,9.98,9.99,9.63,9.69,1234044,0
+HLIT.US,D,20050318,000000,9.75,9.75,9.13,9.32,2924951,0
+HLIT.US,D,20050321,000000,9.38,9.43,9.18,9.23,1426563,0
+HLIT.US,D,20050322,000000,9.25,9.47,9.2,9.28,1318316,0
+HLIT.US,D,20050323,000000,9.21,9.45,9.06,9.29,1614952,0
+HLIT.US,D,20050324,000000,9.35,9.8,9.3,9.67,1940161,0
+HLIT.US,D,20050328,000000,9.75,10.07,9.7,9.97,2422622,0
+HLIT.US,D,20050329,000000,9.99,10.35,9.73,9.77,2879628,0
+HLIT.US,D,20050330,000000,9.83,10.06,9.82,10.02,1675290,0
+HLIT.US,D,20050331,000000,10,10.05,9.16,9.56,2931062,0
+HLIT.US,D,20050401,000000,9.65,9.95,9.26,9.55,2476433,0
+HLIT.US,D,20050404,000000,9.48,9.55,9.28,9.43,1080390,0
+HLIT.US,D,20050405,000000,9.27,9.5,9.11,9.19,1615334,0
+HLIT.US,D,20050406,000000,9.33,9.42,9.07,9.1,1741491,0
+HLIT.US,D,20050407,000000,9.13,9.54,9.1,9.48,1566977,0
+HLIT.US,D,20050408,000000,9.5,9.52,9.17,9.23,690131,0
+HLIT.US,D,20050411,000000,9.26,9.49,9.17,9.48,930436,0
+HLIT.US,D,20050412,000000,9.49,9.61,9.25,9.55,1211787,0
+HLIT.US,D,20050413,000000,9.54,9.98,9.37,9.42,2673624,0
+HLIT.US,D,20050414,000000,9.44,9.52,9.16,9.25,1345070,0
+HLIT.US,D,20050415,000000,9.22,9.22,8.84,8.9,2013572,0
+HLIT.US,D,20050418,000000,8.86,9.24,8.79,9.1,1458600,0
+HLIT.US,D,20050419,000000,9.15,9.55,9.15,9.46,906674,0
+HLIT.US,D,20050420,000000,9.5,9.69,9.3,9.36,1524568,0
+HLIT.US,D,20050421,000000,9.4,9.91,9.37,9.91,2589803,0
+HLIT.US,D,20050422,000000,7.89,7.89,6.12,6.27,17934851,0
+HLIT.US,D,20050425,000000,6.36,6.49,5.91,6.12,7295218,0
+HLIT.US,D,20050426,000000,6.12,6.36,6.01,6.04,3307742,0
+HLIT.US,D,20050427,000000,6.05,6.1,5.85,5.89,2241058,0
+HLIT.US,D,20050428,000000,5.8,5.98,5.52,5.6,3750576,0
+HLIT.US,D,20050429,000000,5.65,5.74,5.36,5.51,3523350,0
+HLIT.US,D,20050502,000000,5.5,5.92,5.44,5.86,2975603,0
+HLIT.US,D,20050503,000000,5.86,5.92,5.75,5.83,1260855,0
+HLIT.US,D,20050504,000000,5.9,6.15,5.82,5.89,2034546,0
+HLIT.US,D,20050505,000000,6.04,6.04,5.71,5.81,1447205,0
+HLIT.US,D,20050506,000000,5.85,5.85,5.65,5.79,1161160,0
+HLIT.US,D,20050509,000000,5.77,5.84,5.55,5.6,2132701,0
+HLIT.US,D,20050510,000000,5.62,5.68,5.51,5.64,1455348,0
+HLIT.US,D,20050511,000000,5.64,5.68,5.5,5.61,903762,0
+HLIT.US,D,20050512,000000,5.64,5.69,5.53,5.57,931832,0
+HLIT.US,D,20050513,000000,5.53,5.75,5.43,5.56,1432606,0
+HLIT.US,D,20050516,000000,5.6,5.64,5.51,5.58,806984,0
+HLIT.US,D,20050517,000000,5.6,5.75,5.55,5.62,767417,0
+HLIT.US,D,20050518,000000,5.65,6.1,5.65,6.1,2475494,0
+HLIT.US,D,20050519,000000,6.08,6.37,6.07,6.3,2065379,0
+HLIT.US,D,20050520,000000,6.29,6.36,6.13,6.29,1405971,0
+HLIT.US,D,20050523,000000,6.26,6.54,6.26,6.45,1372665,0
+HLIT.US,D,20050524,000000,6.42,6.57,6.37,6.53,1255269,0
+HLIT.US,D,20050525,000000,6.5,6.54,6.31,6.32,1419592,0
+HLIT.US,D,20050526,000000,6.39,6.54,6.37,6.48,1287137,0
+HLIT.US,D,20050527,000000,6.47,6.53,6.46,6.47,667429,0
+HLIT.US,D,20050531,000000,6.45,6.49,6.23,6.23,1814549,0
+HLIT.US,D,20050601,000000,6.22,6.35,6.12,6.22,960526,0
+HLIT.US,D,20050602,000000,6.2,6.22,5.96,5.97,1729639,0
+HLIT.US,D,20050603,000000,5.98,6.03,5.69,5.73,2268270,0
+HLIT.US,D,20050606,000000,5.71,5.75,5.4,5.53,2072712,0
+HLIT.US,D,20050607,000000,5.83,6.17,5.67,5.75,6199112,0
+HLIT.US,D,20050608,000000,5.79,5.8,5.51,5.51,2383822,0
+HLIT.US,D,20050609,000000,5.54,5.69,5.36,5.6,2397973,0
+HLIT.US,D,20050610,000000,5.64,5.71,5.42,5.45,1586687,0
+HLIT.US,D,20050613,000000,5.56,5.56,5.35,5.45,1965837,0
+HLIT.US,D,20050614,000000,5.46,5.69,5.43,5.68,1920486,0
+HLIT.US,D,20050615,000000,5.71,5.75,5.51,5.7,2129378,0
+HLIT.US,D,20050616,000000,5.74,6.04,5.68,5.92,1980696,0
+HLIT.US,D,20050617,000000,5.9,5.99,5.85,5.92,1483470,0
+HLIT.US,D,20050620,000000,5.85,5.95,5.84,5.87,830345,0
+HLIT.US,D,20050621,000000,5.86,5.95,5.77,5.84,1544106,0
+HLIT.US,D,20050622,000000,5.84,5.92,5.66,5.74,1447177,0
+HLIT.US,D,20050623,000000,5.77,5.78,5.49,5.52,1617216,0
+HLIT.US,D,20050624,000000,5.51,5.58,5.26,5.27,2084362,0
+HLIT.US,D,20050627,000000,5.22,5.27,4.92,4.94,4329028,0
+HLIT.US,D,20050628,000000,5,5.04,4.95,5.02,2746877,0
+HLIT.US,D,20050629,000000,5.13,5.24,5.03,5.18,1985007,0
+HLIT.US,D,20050630,000000,4.3,4.99,4.25,4.83,11343498,0
+HLIT.US,D,20050701,000000,4.99,5.12,4.85,4.92,2130671,0
+HLIT.US,D,20050705,000000,4.89,5.1,4.89,5.05,1514285,0
+HLIT.US,D,20050706,000000,5.01,5.08,4.9,4.93,1422560,0
+HLIT.US,D,20050707,000000,4.88,5,4.81,4.99,994367,0
+HLIT.US,D,20050708,000000,4.94,5.05,4.94,5.03,894267,0
+HLIT.US,D,20050711,000000,5.01,5.24,5,5.19,1241096,0
+HLIT.US,D,20050712,000000,5.14,5.25,5.05,5.07,1266928,0
+HLIT.US,D,20050713,000000,5.1,5.23,5.06,5.17,855708,0
+HLIT.US,D,20050714,000000,5.19,5.29,5.02,5.06,1143690,0
+HLIT.US,D,20050715,000000,5.1,5.21,5,5.2,860994,0
+HLIT.US,D,20050718,000000,5.13,5.38,5.12,5.29,1380526,0
+HLIT.US,D,20050719,000000,5.3,5.39,5.24,5.26,1004192,0
+HLIT.US,D,20050720,000000,5.22,5.41,5.2,5.35,831562,0
+HLIT.US,D,20050721,000000,5.32,5.41,5.26,5.26,1237375,0
+HLIT.US,D,20050722,000000,5.06,5.38,4.99,5.18,1935206,0
+HLIT.US,D,20050725,000000,5.19,5.27,5.11,5.15,967353,0
+HLIT.US,D,20050726,000000,5.02,5.25,5.02,5.17,687429,0
+HLIT.US,D,20050727,000000,5.15,5.19,5.12,5.17,543539,0
+HLIT.US,D,20050728,000000,5.2,5.4,5.2,5.37,1369104,0
+HLIT.US,D,20050729,000000,5.27,5.5,5.27,5.33,723668,0
+HLIT.US,D,20050801,000000,5.39,5.63,5.35,5.6,950055,0
+HLIT.US,D,20050802,000000,5.58,5.74,5.57,5.6,991868,0
+HLIT.US,D,20050803,000000,5.57,5.7,5.55,5.62,1050919,0
+HLIT.US,D,20050804,000000,5.55,5.67,5.45,5.47,619954,0
+HLIT.US,D,20050805,000000,5.44,5.54,5.35,5.36,744295,0
+HLIT.US,D,20050808,000000,5.44,5.49,5.35,5.38,383183,0
+HLIT.US,D,20050809,000000,5.36,5.44,5.3,5.36,553971,0
+HLIT.US,D,20050810,000000,5.36,5.45,5.25,5.36,649012,0
+HLIT.US,D,20050811,000000,5.35,5.49,5.28,5.43,483184,0
+HLIT.US,D,20050812,000000,5.39,5.44,5.25,5.37,377021,0
+HLIT.US,D,20050815,000000,5.4,5.74,5.29,5.71,998529,0
+HLIT.US,D,20050816,000000,5.71,5.8,5.51,5.51,608950,0
+HLIT.US,D,20050817,000000,5.51,5.66,5.47,5.5,408188,0
+HLIT.US,D,20050818,000000,5.46,5.56,5.38,5.42,432864,0
+HLIT.US,D,20050819,000000,5.4,5.47,5.35,5.36,415747,0
+HLIT.US,D,20050822,000000,5.41,5.59,5.38,5.58,546351,0
+HLIT.US,D,20050823,000000,5.54,5.61,5.46,5.51,469838,0
+HLIT.US,D,20050824,000000,5.47,5.67,5.41,5.6,701483,0
+HLIT.US,D,20050825,000000,5.57,5.73,5.57,5.67,537426,0
+HLIT.US,D,20050826,000000,5.71,5.72,5.62,5.66,489587,0
+HLIT.US,D,20050829,000000,5.62,5.73,5.59,5.62,392958,0
+HLIT.US,D,20050830,000000,5.6,5.69,5.6,5.67,411512,0
+HLIT.US,D,20050831,000000,5.71,5.95,5.67,5.9,1113712,0
+HLIT.US,D,20050901,000000,5.93,6.2,5.88,6,1294772,0
+HLIT.US,D,20050902,000000,6.06,6.09,5.98,6.03,517615,0
+HLIT.US,D,20050906,000000,6.03,6.15,6.01,6.12,930033,0
+HLIT.US,D,20050907,000000,6.19,6.21,6.06,6.14,778538,0
+HLIT.US,D,20050908,000000,6.07,6.18,6.05,6.08,726349,0
+HLIT.US,D,20050909,000000,6.14,6.14,5.75,5.87,1296880,0
+HLIT.US,D,20050912,000000,5.82,5.87,5.67,5.74,1038128,0
+HLIT.US,D,20050913,000000,5.68,6.04,5.68,5.8,1255408,0
+HLIT.US,D,20050914,000000,5.86,5.94,5.75,5.76,898732,0
+HLIT.US,D,20050915,000000,5.82,5.89,5.71,5.8,714842,0
+HLIT.US,D,20050916,000000,5.79,5.86,5.72,5.85,1143788,0
+HLIT.US,D,20050919,000000,5.88,5.98,5.69,5.72,720351,0
+HLIT.US,D,20050920,000000,5.78,5.81,5.6,5.62,757520,0
+HLIT.US,D,20050921,000000,5.6,5.7,5.5,5.5,721429,0
+HLIT.US,D,20050922,000000,5.53,5.63,5.25,5.29,1262816,0
+HLIT.US,D,20050923,000000,5.33,5.77,5.28,5.59,1474549,0
+HLIT.US,D,20050926,000000,5.66,5.8,5.58,5.65,915937,0
+HLIT.US,D,20050927,000000,5.69,5.82,5.6,5.74,968995,0
+HLIT.US,D,20050928,000000,5.72,5.86,5.67,5.76,883977,0
+HLIT.US,D,20050929,000000,5.79,5.82,5.68,5.8,635322,0
+HLIT.US,D,20050930,000000,5.76,5.87,5.74,5.82,828282,0
+HLIT.US,D,20051003,000000,5.83,5.9,5.76,5.85,899589,0
+HLIT.US,D,20051004,000000,5.92,5.98,5.8,5.84,733126,0
+HLIT.US,D,20051005,000000,5.84,5.89,5.55,5.58,1104305,0
+HLIT.US,D,20051006,000000,5.61,5.67,5.32,5.36,906813,0
+HLIT.US,D,20051007,000000,5.43,5.65,5.41,5.51,1022885,0
+HLIT.US,D,20051010,000000,5.57,5.7,5.4,5.47,559079,0
+HLIT.US,D,20051011,000000,5.5,5.6,5.2,5.2,1076257,0
+HLIT.US,D,20051012,000000,5.17,5.22,4.96,5.11,1364239,0
+HLIT.US,D,20051013,000000,5.17,5.23,5.05,5.19,782891,0
+HLIT.US,D,20051014,000000,5.23,5.25,5.09,5.13,481228,0
+HLIT.US,D,20051017,000000,5.16,5.26,5.09,5.14,512413,0
+HLIT.US,D,20051018,000000,5.15,5.16,5.04,5.04,507254,0
+HLIT.US,D,20051019,000000,5.02,5.35,4.76,5.28,2042234,0
+HLIT.US,D,20051020,000000,5.22,5.28,5.05,5.08,1088266,0
+HLIT.US,D,20051021,000000,4.72,4.72,4.1,4.15,4266420,0
+HLIT.US,D,20051024,000000,4.19,4.45,4.08,4.4,2384430,0
+HLIT.US,D,20051025,000000,4.41,4.5,4.36,4.49,1228521,0
+HLIT.US,D,20051026,000000,4.45,4.63,4.45,4.56,1084431,0
+HLIT.US,D,20051027,000000,4.58,4.58,4.29,4.34,1095677,0
+HLIT.US,D,20051028,000000,4.33,4.46,4.3,4.45,1157896,0
+HLIT.US,D,20051031,000000,4.45,4.63,4.45,4.61,829003,0
+HLIT.US,D,20051101,000000,4.57,4.62,4.42,4.47,710126,0
+HLIT.US,D,20051102,000000,4.5,4.59,4.45,4.58,711352,0
+HLIT.US,D,20051103,000000,4.62,4.66,4.55,4.6,632862,0
+HLIT.US,D,20051104,000000,4.69,4.69,4.5,4.6,385788,0
+HLIT.US,D,20051107,000000,4.66,4.73,4.52,4.68,717802,0
+HLIT.US,D,20051108,000000,4.7,4.82,4.61,4.81,793900,0
+HLIT.US,D,20051109,000000,4.84,4.87,4.67,4.74,612346,0
+HLIT.US,D,20051110,000000,4.71,4.73,4.6,4.72,452984,0
+HLIT.US,D,20051111,000000,4.68,4.85,4.68,4.77,324064,0
+HLIT.US,D,20051114,000000,4.81,4.9,4.73,4.78,369971,0
+HLIT.US,D,20051115,000000,4.8,4.83,4.59,4.69,590681,0
+HLIT.US,D,20051116,000000,4.7,4.7,4.54,4.55,335298,0
+HLIT.US,D,20051117,000000,4.54,4.68,4.52,4.66,329587,0
+HLIT.US,D,20051118,000000,4.72,5.14,4.68,5.12,1816463,0
+HLIT.US,D,20051121,000000,5.21,5.37,5.02,5.33,1768485,0
+HLIT.US,D,20051122,000000,5.37,5.58,5.3,5.55,1222743,0
+HLIT.US,D,20051123,000000,5.58,5.75,5.56,5.57,1355801,0
+HLIT.US,D,20051125,000000,5.65,5.69,5.6,5.65,395202,0
+HLIT.US,D,20051128,000000,5.72,5.74,5.64,5.67,933399,0
+HLIT.US,D,20051129,000000,5.67,5.72,5.48,5.5,995658,0
+HLIT.US,D,20051130,000000,5.53,5.57,5.34,5.52,1216385,0
+HLIT.US,D,20051201,000000,5.57,5.75,5.51,5.69,916582,0
+HLIT.US,D,20051202,000000,5.75,5.75,5.64,5.71,696118,0
+HLIT.US,D,20051205,000000,5.67,5.73,5.47,5.49,935942,0
+HLIT.US,D,20051206,000000,5.54,5.75,5.49,5.67,841645,0
+HLIT.US,D,20051207,000000,5.65,5.76,5.27,5.28,1988220,0
+HLIT.US,D,20051208,000000,5.13,5.13,4.83,4.93,3479683,0
+HLIT.US,D,20051209,000000,4.93,5.18,4.92,5.13,1508750,0
+HLIT.US,D,20051212,000000,5.12,5.25,5.01,5.01,1264128,0
+HLIT.US,D,20051213,000000,5,5.21,5,5.01,2133662,0
+HLIT.US,D,20051214,000000,4.88,5.11,4.74,4.93,2502081,0
+HLIT.US,D,20051215,000000,4.9,4.99,4.84,4.95,1379829,0
+HLIT.US,D,20051216,000000,4.97,5.09,4.94,5.01,1489528,0
+HLIT.US,D,20051219,000000,5.02,5.09,4.96,5.02,1613481,0
+HLIT.US,D,20051220,000000,5,5.02,4.85,4.88,1068248,0
+HLIT.US,D,20051221,000000,4.87,5.1,4.87,5.02,1408097,0
+HLIT.US,D,20051222,000000,5.02,5.09,4.92,4.93,1198528,0
+HLIT.US,D,20051223,000000,4.91,5.03,4.9,4.93,1142341,0
+HLIT.US,D,20051227,000000,4.95,4.97,4.84,4.87,969605,0
+HLIT.US,D,20051228,000000,4.95,5.06,4.87,5.05,1485326,0
+HLIT.US,D,20051229,000000,5.05,5.06,4.87,4.9,1084976,0
+HLIT.US,D,20051230,000000,4.87,4.94,4.78,4.85,1308234,0
+HLIT.US,D,20060103,000000,4.85,5.02,4.85,5,1122956,0
+HLIT.US,D,20060104,000000,4.94,5.21,4.93,5.15,1437099,0
+HLIT.US,D,20060105,000000,5.13,5.26,5.12,5.22,878430,0
+HLIT.US,D,20060106,000000,5.26,5.35,5.2,5.35,811894,0
+HLIT.US,D,20060109,000000,5.35,5.42,5.32,5.35,700493,0
+HLIT.US,D,20060110,000000,5.3,5.32,5.1,5.3,938406,0
+HLIT.US,D,20060111,000000,5.32,5.33,5.18,5.27,510699,0
+HLIT.US,D,20060112,000000,5.25,5.3,5.15,5.18,493006,0
+HLIT.US,D,20060113,000000,5.18,5.34,5.13,5.27,747328,0
+HLIT.US,D,20060117,000000,5.22,5.36,5.16,5.34,1072759,0
+HLIT.US,D,20060118,000000,5.29,5.32,5.2,5.27,624306,0
+HLIT.US,D,20060119,000000,5.25,5.53,5.25,5.45,1843114,0
+HLIT.US,D,20060120,000000,5.1,5.15,4.78,4.81,3602230,0
+HLIT.US,D,20060123,000000,4.82,5.1,4.81,5.04,1920303,0
+HLIT.US,D,20060124,000000,5.02,5.25,5,5.21,1675978,0
+HLIT.US,D,20060125,000000,5.17,5.37,5.17,5.31,1262132,0
+HLIT.US,D,20060126,000000,5.35,5.52,5.31,5.48,1640951,0
+HLIT.US,D,20060127,000000,5.48,5.56,5.26,5.48,1734749,0
+HLIT.US,D,20060130,000000,5.55,5.61,5.37,5.54,1063300,0
+HLIT.US,D,20060131,000000,5.5,5.58,5.4,5.5,1124721,0
+HLIT.US,D,20060201,000000,5.45,5.62,5.41,5.6,1113435,0
+HLIT.US,D,20060202,000000,5.63,6.05,5.6,6,2743551,0
+HLIT.US,D,20060203,000000,6,6,5.81,5.85,904512,0
+HLIT.US,D,20060206,000000,6.03,6.13,5.94,6.02,1529240,0
+HLIT.US,D,20060207,000000,6.02,6.05,5.76,5.98,1266161,0
+HLIT.US,D,20060208,000000,6,6.07,5.85,5.94,798950,0
+HLIT.US,D,20060209,000000,5.99,6.42,5.92,6.22,2409885,0
+HLIT.US,D,20060210,000000,6.18,6.29,5.85,6.04,1541388,0
+HLIT.US,D,20060213,000000,6,6.09,5.57,5.74,2398157,0
+HLIT.US,D,20060214,000000,5.75,5.81,5.64,5.7,902218,0
+HLIT.US,D,20060215,000000,5.74,5.76,5.65,5.73,716905,0
+HLIT.US,D,20060216,000000,5.72,5.86,5.64,5.8,514527,0
+HLIT.US,D,20060217,000000,5.79,5.85,5.75,5.79,603210,0
+HLIT.US,D,20060221,000000,5.83,5.84,5.58,5.64,515875,0
+HLIT.US,D,20060222,000000,5.57,5.89,5.56,5.87,877762,0
+HLIT.US,D,20060223,000000,5.83,5.94,5.76,5.91,738146,0
+HLIT.US,D,20060224,000000,5.94,5.94,5.8,5.87,717090,0
+HLIT.US,D,20060227,000000,5.93,6.02,5.84,5.85,734056,0
+HLIT.US,D,20060228,000000,5.85,5.93,5.71,5.77,969336,0
+HLIT.US,D,20060301,000000,5.77,5.86,5.66,5.82,653002,0
+HLIT.US,D,20060302,000000,5.85,5.92,5.72,5.73,651722,0
+HLIT.US,D,20060303,000000,5.7,5.75,5.57,5.67,816645,0
+HLIT.US,D,20060306,000000,5.71,5.82,5.55,5.6,1245425,0
+HLIT.US,D,20060307,000000,5.53,5.59,5.27,5.5,998507,0
+HLIT.US,D,20060308,000000,5.36,5.59,5.35,5.53,776759,0
+HLIT.US,D,20060309,000000,5.52,5.54,5.39,5.39,622368,0
+HLIT.US,D,20060310,000000,5.41,5.58,5.32,5.5,552962,0
+HLIT.US,D,20060313,000000,5.56,5.63,5.43,5.49,685836,0
+HLIT.US,D,20060314,000000,5.5,5.5,5.4,5.43,627820,0
+HLIT.US,D,20060315,000000,5.42,5.51,5.35,5.46,795883,0
+HLIT.US,D,20060316,000000,5.52,5.72,5.5,5.62,2091364,0
+HLIT.US,D,20060317,000000,5.66,5.83,5.59,5.81,1567899,0
+HLIT.US,D,20060320,000000,5.85,5.88,5.69,5.73,609484,0
+HLIT.US,D,20060321,000000,5.7,5.87,5.64,5.66,940708,0
+HLIT.US,D,20060322,000000,5.66,6.01,5.6,5.99,995687,0
+HLIT.US,D,20060323,000000,6.2,6.69,6.2,6.33,4885255,0
+HLIT.US,D,20060324,000000,6.4,6.75,6.39,6.59,3776754,0
+HLIT.US,D,20060327,000000,6.6,6.95,6.55,6.83,2475265,0
+HLIT.US,D,20060328,000000,6.83,6.89,6.53,6.55,1873788,0
+HLIT.US,D,20060329,000000,6.58,6.75,6.4,6.51,2129434,0
+HLIT.US,D,20060330,000000,6.51,6.65,6.33,6.39,1849553,0
+HLIT.US,D,20060331,000000,6.48,6.55,6.27,6.37,1425975,0
+HLIT.US,D,20060403,000000,6.44,6.79,6.38,6.57,2029094,0
+HLIT.US,D,20060404,000000,6.61,6.75,6.36,6.41,1623802,0
+HLIT.US,D,20060405,000000,6.39,6.52,6.34,6.41,830042,0
+HLIT.US,D,20060406,000000,6.41,6.62,6.41,6.52,959169,0
+HLIT.US,D,20060407,000000,6.58,6.85,6.57,6.71,1804921,0
+HLIT.US,D,20060410,000000,6.7,6.8,6.41,6.45,1328346,0
+HLIT.US,D,20060411,000000,6.5,6.51,6.16,6.24,1226098,0
+HLIT.US,D,20060412,000000,6.21,6.4,6.2,6.26,939608,0
+HLIT.US,D,20060413,000000,6.21,6.49,6.21,6.35,942433,0
+HLIT.US,D,20060417,000000,6.33,6.42,6.05,6.13,1088724,0
+HLIT.US,D,20060418,000000,6.15,6.4,6.1,6.4,837243,0
+HLIT.US,D,20060419,000000,6.48,6.63,6.39,6.59,1145956,0
+HLIT.US,D,20060420,000000,6.56,6.6,6.27,6.33,1281615,0
+HLIT.US,D,20060421,000000,6.4,6.4,6.13,6.16,1374292,0
+HLIT.US,D,20060424,000000,6.12,6.21,6.05,6.07,765375,0
+HLIT.US,D,20060425,000000,6.1,6.25,6.1,6.14,994702,0
+HLIT.US,D,20060426,000000,6.11,6.29,6.05,6.11,1348657,0
+HLIT.US,D,20060427,000000,6.11,6.23,6.03,6.15,1972487,0
+HLIT.US,D,20060428,000000,5.6,5.84,5.32,5.35,5939364,0
+HLIT.US,D,20060501,000000,5.34,5.51,5.23,5.36,1982546,0
+HLIT.US,D,20060502,000000,5.49,5.49,5.35,5.38,1013028,0
+HLIT.US,D,20060503,000000,5.38,5.54,5.12,5.14,1869060,0
+HLIT.US,D,20060504,000000,5.18,5.51,5.13,5.46,1550658,0
+HLIT.US,D,20060505,000000,5.46,5.61,5.41,5.58,1771466,0
+HLIT.US,D,20060508,000000,5.55,5.67,5.45,5.66,1610965,0
+HLIT.US,D,20060509,000000,5.65,5.8,5.57,5.63,1027696,0
+HLIT.US,D,20060510,000000,5.58,5.66,5.41,5.46,854709,0
+HLIT.US,D,20060511,000000,5.44,5.46,5.11,5.14,1381878,0
+HLIT.US,D,20060512,000000,5.1,5.16,4.97,4.98,1174124,0
+HLIT.US,D,20060515,000000,4.97,4.99,4.87,4.89,764136,0
+HLIT.US,D,20060516,000000,4.89,4.97,4.79,4.93,972834,0
+HLIT.US,D,20060517,000000,4.89,4.9,4.54,4.69,1137166,0
+HLIT.US,D,20060518,000000,4.71,4.81,4.51,4.53,904016,0
+HLIT.US,D,20060519,000000,4.53,4.66,4.42,4.55,1054897,0
+HLIT.US,D,20060522,000000,4.52,4.57,4.42,4.45,1020874,0
+HLIT.US,D,20060523,000000,4.61,4.66,4.46,4.5,1174940,0
+HLIT.US,D,20060524,000000,4.5,4.59,4.36,4.53,1112176,0
+HLIT.US,D,20060525,000000,4.46,4.56,4.42,4.54,708262,0
+HLIT.US,D,20060526,000000,4.58,4.62,4.43,4.49,514880,0
+HLIT.US,D,20060530,000000,4.48,4.55,4.36,4.37,636662,0
+HLIT.US,D,20060531,000000,4.43,4.54,4.35,4.5,989146,0
+HLIT.US,D,20060601,000000,4.48,4.71,4.48,4.69,845114,0
+HLIT.US,D,20060602,000000,4.72,4.75,4.57,4.61,721484,0
+HLIT.US,D,20060605,000000,4.57,4.67,4.52,4.54,953995,0
+HLIT.US,D,20060606,000000,4.53,4.62,4.4,4.53,967791,0
+HLIT.US,D,20060607,000000,4.53,4.69,4.45,4.5,784800,0
+HLIT.US,D,20060608,000000,4.46,4.48,4.21,4.31,2025719,0
+HLIT.US,D,20060609,000000,4.35,4.48,4.2,4.22,1008231,0
+HLIT.US,D,20060612,000000,4.2,4.32,4.01,4.01,737694,0
+HLIT.US,D,20060613,000000,4.02,4.14,3.79,3.89,1297987,0
+HLIT.US,D,20060614,000000,3.95,4,3.88,3.97,770940,0
+HLIT.US,D,20060615,000000,4.03,4.26,4.03,4.21,776235,0
+HLIT.US,D,20060616,000000,4.21,4.25,4.04,4.07,1634020,0
+HLIT.US,D,20060619,000000,4.1,4.14,3.92,3.99,662654,0
+HLIT.US,D,20060620,000000,4,4.07,3.96,3.98,544628,0
+HLIT.US,D,20060621,000000,3.97,4.2,3.97,4.15,560626,0
+HLIT.US,D,20060622,000000,4.16,4.22,4.1,4.16,365619,0
+HLIT.US,D,20060623,000000,4.14,4.25,4.09,4.17,461324,0
+HLIT.US,D,20060626,000000,4.22,4.23,4.08,4.11,447612,0
+HLIT.US,D,20060627,000000,4.17,4.25,3.95,3.96,738026,0
+HLIT.US,D,20060628,000000,4,4.14,3.97,4.13,615900,0
+HLIT.US,D,20060629,000000,4.15,4.48,4.15,4.47,1018992,0
+HLIT.US,D,20060630,000000,4.41,4.54,4.37,4.48,999654,0
+HLIT.US,D,20060703,000000,4.5,4.6,4.48,4.59,210902,0
+HLIT.US,D,20060705,000000,4.49,4.6,4.34,4.56,724302,0
+HLIT.US,D,20060706,000000,4.55,4.56,4.39,4.45,495079,0
+HLIT.US,D,20060707,000000,4.38,4.42,4.28,4.3,394820,0
+HLIT.US,D,20060710,000000,4.31,4.32,4.02,4.08,812569,0
+HLIT.US,D,20060711,000000,4.07,4.45,3.97,4.45,1229668,0
+HLIT.US,D,20060712,000000,4.4,4.4,4.3,4.35,725469,0
+HLIT.US,D,20060713,000000,4.27,4.35,4.11,4.13,633708,0
+HLIT.US,D,20060714,000000,4.23,4.23,3.97,4.05,528367,0
+HLIT.US,D,20060717,000000,4.02,4.14,3.98,4.02,295839,0
+HLIT.US,D,20060718,000000,4.05,4.11,3.91,4.02,748849,0
+HLIT.US,D,20060719,000000,3.99,4.25,3.99,4.18,585498,0
+HLIT.US,D,20060720,000000,4.21,4.22,3.99,4,356272,0
+HLIT.US,D,20060721,000000,4,4.14,3.9,3.99,606237,0
+HLIT.US,D,20060724,000000,4.03,4.12,3.99,4.02,627724,0
+HLIT.US,D,20060725,000000,4.04,4.3,4.02,4.29,662723,0
+HLIT.US,D,20060726,000000,4.23,4.45,4.15,4.25,947528,0
+HLIT.US,D,20060727,000000,4.7,5.25,4.7,4.96,3957771,0
+HLIT.US,D,20060728,000000,4.98,5.22,4.92,5.02,3107981,0
+HLIT.US,D,20060731,000000,5.03,5.06,4.95,5.05,1739300,0
+HLIT.US,D,20060801,000000,5,5.09,4.91,4.96,778146,0
+HLIT.US,D,20060802,000000,5,5.2,4.93,5.15,716329,0
+HLIT.US,D,20060803,000000,5.07,5.3,5.05,5.26,611344,0
+HLIT.US,D,20060804,000000,5.31,5.39,5.06,5.18,604507,0
+HLIT.US,D,20060807,000000,5.17,5.21,5,5.05,700171,0
+HLIT.US,D,20060808,000000,5.09,5.23,4.95,5.02,514340,0
+HLIT.US,D,20060809,000000,5.1,5.25,5.03,5.07,688859,0
+HLIT.US,D,20060810,000000,5.05,5.2,5.02,5.17,416988,0
+HLIT.US,D,20060811,000000,5.17,5.19,5.02,5.09,406398,0
+HLIT.US,D,20060814,000000,5.11,5.3,5.1,5.22,416558,0
+HLIT.US,D,20060815,000000,5.3,5.45,5.29,5.41,528542,0
+HLIT.US,D,20060816,000000,5.43,5.6,5.43,5.58,648746,0
+HLIT.US,D,20060817,000000,5.59,5.6,5.43,5.54,585768,0
+HLIT.US,D,20060818,000000,5.55,5.75,5.41,5.66,685327,0
+HLIT.US,D,20060821,000000,5.6,5.66,5.46,5.61,573178,0
+HLIT.US,D,20060822,000000,5.57,5.75,5.53,5.65,489155,0
+HLIT.US,D,20060823,000000,5.69,5.75,5.52,5.56,436267,0
+HLIT.US,D,20060824,000000,5.61,5.72,5.55,5.67,569221,0
+HLIT.US,D,20060825,000000,5.68,5.84,5.64,5.82,800870,0
+HLIT.US,D,20060828,000000,5.87,5.88,5.76,5.82,635837,0
+HLIT.US,D,20060829,000000,5.84,5.87,5.69,5.85,689607,0
+HLIT.US,D,20060830,000000,5.92,5.93,5.74,5.81,971427,0
+HLIT.US,D,20060831,000000,5.78,6.24,5.78,6.21,2513983,0
+HLIT.US,D,20060901,000000,6.23,6.44,6.13,6.41,1188702,0
+HLIT.US,D,20060905,000000,6.35,6.71,6.3,6.71,1778020,0
+HLIT.US,D,20060906,000000,6.65,6.66,6.31,6.35,1321443,0
+HLIT.US,D,20060907,000000,6.3,6.9,6.25,6.74,1661415,0
+HLIT.US,D,20060908,000000,6.75,6.9,6.65,6.71,702589,0
+HLIT.US,D,20060911,000000,6.66,6.89,6.52,6.84,907252,0
+HLIT.US,D,20060912,000000,6.85,7.07,6.78,7,1450547,0
+HLIT.US,D,20060913,000000,7,7.06,6.83,6.88,932330,0
+HLIT.US,D,20060914,000000,6.88,7.14,6.78,7.09,1289148,0
+HLIT.US,D,20060915,000000,7.62,7.7,7.12,7.29,2890787,0
+HLIT.US,D,20060918,000000,7.33,7.34,6.98,7.03,1873037,0
+HLIT.US,D,20060919,000000,7,7.17,6.75,7.16,958844,0
+HLIT.US,D,20060920,000000,7.2,7.25,7.02,7.15,1592595,0
+HLIT.US,D,20060921,000000,7.15,7.4,7.09,7.29,1344343,0
+HLIT.US,D,20060922,000000,7.29,7.37,7.09,7.21,733956,0
+HLIT.US,D,20060925,000000,7.2,7.65,7.17,7.62,1463587,0
+HLIT.US,D,20060926,000000,7.62,7.69,7.55,7.62,1361139,0
+HLIT.US,D,20060927,000000,7.62,7.75,7.47,7.51,908432,0
+HLIT.US,D,20060928,000000,7.5,7.65,7.37,7.4,886451,0
+HLIT.US,D,20060929,000000,7.42,7.55,7.26,7.36,1081204,0
+HLIT.US,D,20061002,000000,7.37,7.53,7.25,7.36,1048269,0
+HLIT.US,D,20061003,000000,7.35,7.5,7.18,7.2,1407373,0
+HLIT.US,D,20061004,000000,7.17,7.41,7.14,7.39,983000,0
+HLIT.US,D,20061005,000000,7.34,7.52,7.32,7.5,651560,0
+HLIT.US,D,20061006,000000,7.45,7.5,7.32,7.37,474773,0
+HLIT.US,D,20061009,000000,7.38,7.38,7.23,7.25,772418,0
+HLIT.US,D,20061010,000000,7.23,7.3,7.16,7.3,758198,0
+HLIT.US,D,20061011,000000,7.21,7.3,7.06,7.12,805441,0
+HLIT.US,D,20061012,000000,7.15,7.19,6.92,7.13,974696,0
+HLIT.US,D,20061013,000000,7.05,7.44,7.05,7.42,837180,0
+HLIT.US,D,20061016,000000,7.4,7.54,7.32,7.51,772012,0
+HLIT.US,D,20061017,000000,7.44,7.61,7.35,7.61,1099562,0
+HLIT.US,D,20061018,000000,7.65,7.75,7.5,7.61,1233383,0
+HLIT.US,D,20061019,000000,7.61,7.69,7.55,7.64,586521,0
+HLIT.US,D,20061020,000000,7.66,7.71,7.55,7.66,906345,0
+HLIT.US,D,20061023,000000,7.35,7.52,7.25,7.29,1510580,0
+HLIT.US,D,20061024,000000,7.26,7.26,7.02,7.12,892736,0
+HLIT.US,D,20061025,000000,7.09,7.27,6.96,7.06,1083494,0
+HLIT.US,D,20061026,000000,7.61,8.62,7.57,8.53,6859903,0
+HLIT.US,D,20061027,000000,8.46,8.57,8.09,8.13,2182236,0
+HLIT.US,D,20061030,000000,8.08,8.22,7.97,8.2,1576865,0
+HLIT.US,D,20061031,000000,8.24,8.25,8,8.11,946435,0
+HLIT.US,D,20061101,000000,8.11,8.2,7.9,7.96,925540,0
+HLIT.US,D,20061102,000000,7.9,7.99,7.75,7.78,786209,0
+HLIT.US,D,20061103,000000,7.79,8.37,7.79,8.3,1709433,0
+HLIT.US,D,20061106,000000,8.31,8.5,8.29,8.38,1309133,0
+HLIT.US,D,20061107,000000,8.43,8.67,8.31,8.32,1706116,0
+HLIT.US,D,20061108,000000,8.31,8.32,8.05,8.25,1409945,0
+HLIT.US,D,20061109,000000,8.36,8.49,8.12,8.19,910602,0
+HLIT.US,D,20061110,000000,8.17,8.29,8.11,8.2,590568,0
+HLIT.US,D,20061113,000000,8.17,8.38,8.13,8.34,646524,0
+HLIT.US,D,20061114,000000,8.31,8.6,8.25,8.56,830128,0
+HLIT.US,D,20061115,000000,8.59,8.66,8.3,8.4,1185484,0
+HLIT.US,D,20061116,000000,8.43,8.55,8.34,8.35,874041,0
+HLIT.US,D,20061117,000000,8.32,8.36,8.16,8.35,717975,0
+HLIT.US,D,20061120,000000,8.31,8.32,8.11,8.12,830309,0
+HLIT.US,D,20061121,000000,8.14,8.26,8.01,8.23,929892,0
+HLIT.US,D,20061122,000000,8.15,8.32,8.12,8.17,459452,0
+HLIT.US,D,20061124,000000,8.13,8.39,8.06,8.35,289671,0
+HLIT.US,D,20061127,000000,8.27,8.27,7.82,7.85,1333875,0
+HLIT.US,D,20061128,000000,7.8,7.86,7.66,7.79,1003323,0
+HLIT.US,D,20061129,000000,7.88,8.17,7.87,8.11,1203366,0
+HLIT.US,D,20061130,000000,8.14,8.14,7.85,7.93,1117397,0
+HLIT.US,D,20061201,000000,7.95,7.97,7.66,7.7,1269348,0
+HLIT.US,D,20061204,000000,7.7,7.81,7.67,7.76,1327738,0
+HLIT.US,D,20061205,000000,7.76,7.93,7.74,7.78,995341,0
+HLIT.US,D,20061206,000000,7.8,7.83,7.68,7.73,631123,0
+HLIT.US,D,20061207,000000,7.78,7.85,7.64,7.71,616998,0
+HLIT.US,D,20061208,000000,7.66,7.78,7.51,7.61,889544,0
+HLIT.US,D,20061211,000000,7.58,7.79,7.58,7.68,593081,0
+HLIT.US,D,20061212,000000,7.71,7.78,7.54,7.58,595573,0
+HLIT.US,D,20061213,000000,7.64,7.66,7.55,7.57,486556,0
+HLIT.US,D,20061214,000000,7.55,7.62,7.43,7.43,1009249,0
+HLIT.US,D,20061215,000000,7.44,7.72,7.43,7.6,1268248,0
+HLIT.US,D,20061218,000000,7.6,7.74,7.41,7.45,654589,0
+HLIT.US,D,20061219,000000,7.41,7.45,7.28,7.32,887702,0
+HLIT.US,D,20061220,000000,7.3,7.56,7.14,7.16,1115517,0
+HLIT.US,D,20061221,000000,7.14,7.53,7.14,7.51,1209992,0
+HLIT.US,D,20061222,000000,7.46,7.53,7.1,7.19,962445,0
+HLIT.US,D,20061226,000000,7.16,7.3,7.06,7.18,709475,0
+HLIT.US,D,20061227,000000,7.17,7.34,7.15,7.3,513331,0
+HLIT.US,D,20061228,000000,7.2,7.3,7.05,7.14,1155320,0
+HLIT.US,D,20061229,000000,7.11,7.37,7.11,7.27,1105762,0
+HLIT.US,D,20070103,000000,7.34,7.48,7.07,7.28,1329479,0
+HLIT.US,D,20070104,000000,7.22,7.51,7.2,7.48,624330,0
+HLIT.US,D,20070105,000000,7.45,7.45,7.24,7.28,779619,0
+HLIT.US,D,20070108,000000,7.29,7.29,7.16,7.19,582420,0
+HLIT.US,D,20070109,000000,7.21,7.32,7.04,7.17,879033,0
+HLIT.US,D,20070110,000000,7.11,7.37,7.11,7.35,700466,0
+HLIT.US,D,20070111,000000,7.52,8.18,7.48,8.16,2435127,0
+HLIT.US,D,20070112,000000,8.25,8.46,8.15,8.35,1981898,0
+HLIT.US,D,20070116,000000,8.42,8.44,8.26,8.31,1135386,0
+HLIT.US,D,20070117,000000,8.29,8.35,8.14,8.17,691307,0
+HLIT.US,D,20070118,000000,8.28,8.32,8.06,8.14,765662,0
+HLIT.US,D,20070119,000000,8.1,8.27,8.08,8.18,739657,0
+HLIT.US,D,20070122,000000,8.19,8.35,8.06,8.31,814039,0
+HLIT.US,D,20070123,000000,8.27,8.9,8.23,8.68,2003797,0
+HLIT.US,D,20070124,000000,8.72,8.98,8.69,8.86,895279,0
+HLIT.US,D,20070125,000000,8.85,8.91,8.46,8.59,1001416,0
+HLIT.US,D,20070126,000000,8.62,8.92,8.33,8.87,1184632,0
+HLIT.US,D,20070129,000000,8.81,9.1,8.8,8.99,1247738,0
+HLIT.US,D,20070130,000000,9,9.02,8.82,8.95,953739,0
+HLIT.US,D,20070131,000000,8.86,9.11,8.75,9.05,3104860,0
+HLIT.US,D,20070201,000000,9.1,9.19,8.54,8.99,2649333,0
+HLIT.US,D,20070202,000000,9.01,9.25,8.95,9.18,1215977,0
+HLIT.US,D,20070205,000000,9.15,9.26,9.05,9.23,1174856,0
+HLIT.US,D,20070206,000000,9.25,9.26,9.14,9.25,1016747,0
+HLIT.US,D,20070207,000000,9.25,9.36,9.18,9.35,1166177,0
+HLIT.US,D,20070208,000000,9.36,9.36,9.18,9.28,830911,0
+HLIT.US,D,20070209,000000,9.29,9.35,9.05,9.11,1038098,0
+HLIT.US,D,20070212,000000,9.08,9.16,8.86,8.86,960741,0
+HLIT.US,D,20070213,000000,8.9,8.92,8.65,8.74,1498975,0
+HLIT.US,D,20070214,000000,8.76,9,8.76,8.85,804418,0
+HLIT.US,D,20070215,000000,8.88,9.04,8.77,9.01,932710,0
+HLIT.US,D,20070216,000000,9.01,9.01,8.75,8.8,1262362,0
+HLIT.US,D,20070220,000000,8.92,9.02,8.67,8.92,1428431,0
+HLIT.US,D,20070221,000000,8.89,9.2,8.8,9.16,1433919,0
+HLIT.US,D,20070222,000000,9.15,9.26,9.11,9.18,988045,0
+HLIT.US,D,20070223,000000,9.14,9.21,8.96,9.1,696763,0
+HLIT.US,D,20070226,000000,9.25,9.36,9.12,9.3,1644688,0
+HLIT.US,D,20070227,000000,9.13,9.16,8.95,9.01,2080760,0
+HLIT.US,D,20070228,000000,9,9.09,8.78,8.81,1376938,0
+HLIT.US,D,20070301,000000,8.65,9.48,8.53,9.41,3788644,0
+HLIT.US,D,20070302,000000,9.38,10,9.35,9.52,3314813,0
+HLIT.US,D,20070305,000000,9.35,9.48,9.07,9.17,1306639,0
+HLIT.US,D,20070306,000000,9.27,9.48,9.26,9.44,1045929,0
+HLIT.US,D,20070307,000000,9.62,9.91,9.58,9.86,1746829,0
+HLIT.US,D,20070308,000000,10,10.5,10,10.43,2763204,0
+HLIT.US,D,20070309,000000,10.58,10.7,10.15,10.36,1954362,0
+HLIT.US,D,20070312,000000,10.32,11.07,10.32,11.02,3237174,0
+HLIT.US,D,20070313,000000,10.93,10.96,10.49,10.52,1784864,0
+HLIT.US,D,20070314,000000,10.49,10.69,9.9,10.27,2097681,0
+HLIT.US,D,20070315,000000,10.33,10.59,10.25,10.38,1334677,0
+HLIT.US,D,20070316,000000,10.36,10.5,10.2,10.32,1128451,0
+HLIT.US,D,20070319,000000,10.29,10.55,10.29,10.4,762542,0
+HLIT.US,D,20070320,000000,10.42,10.57,10.25,10.5,910737,0
+HLIT.US,D,20070321,000000,10.5,10.5,10.2,10.41,1625912,0
+HLIT.US,D,20070322,000000,10.35,10.43,10.25,10.29,651872,0
+HLIT.US,D,20070323,000000,10.29,10.59,10.29,10.39,1109848,0
+HLIT.US,D,20070326,000000,10.35,10.39,10.05,10.09,1542649,0
+HLIT.US,D,20070327,000000,10.03,10.09,9.64,9.73,2181736,0
+HLIT.US,D,20070328,000000,9.67,9.89,9.57,9.84,1766766,0
+HLIT.US,D,20070329,000000,9.92,10,9.54,9.73,1200473,0
+HLIT.US,D,20070330,000000,9.78,9.87,9.61,9.82,1099406,0
+HLIT.US,D,20070402,000000,9.87,9.99,9.65,9.82,842112,0
+HLIT.US,D,20070403,000000,9.9,10.32,9.75,10.3,2246111,0
+HLIT.US,D,20070404,000000,10.31,10.47,10.12,10.33,1684414,0
+HLIT.US,D,20070405,000000,10.38,10.86,10.23,10.75,1978333,0
+HLIT.US,D,20070409,000000,10.85,10.85,10.51,10.52,943742,0
+HLIT.US,D,20070410,000000,10.54,10.7,10.4,10.53,678796,0
+HLIT.US,D,20070411,000000,10.56,10.56,10.27,10.42,1149099,0
+HLIT.US,D,20070412,000000,10.41,10.51,10.21,10.36,943315,0
+HLIT.US,D,20070413,000000,10.39,10.74,10.33,10.7,1152711,0
+HLIT.US,D,20070416,000000,10.71,11.02,10.67,10.87,1227252,0
+HLIT.US,D,20070417,000000,10.95,11.18,10.68,10.7,1223324,0
+HLIT.US,D,20070418,000000,10.62,10.75,10.46,10.55,837444,0
+HLIT.US,D,20070419,000000,10.42,10.54,10.35,10.44,671698,0
+HLIT.US,D,20070420,000000,10.58,10.72,10.25,10.34,995417,0
+HLIT.US,D,20070423,000000,10.34,10.49,9.98,10.19,1588333,0
+HLIT.US,D,20070424,000000,10.23,10.29,9.98,10.17,1275131,0
+HLIT.US,D,20070425,000000,10.25,10.36,10.05,10.29,1494672,0
+HLIT.US,D,20070426,000000,9.84,9.89,8.37,8.86,8781681,0
+HLIT.US,D,20070427,000000,8.8,8.88,8.53,8.58,3535912,0
+HLIT.US,D,20070430,000000,8.58,8.58,8.15,8.27,3816523,0
+HLIT.US,D,20070501,000000,8.36,8.38,7.94,8.2,3869074,0
+HLIT.US,D,20070502,000000,8.18,8.51,8.17,8.48,2192779,0
+HLIT.US,D,20070503,000000,8.75,8.97,8.66,8.72,2707635,0
+HLIT.US,D,20070504,000000,8.75,8.87,8.55,8.87,2362791,0
+HLIT.US,D,20070507,000000,8.87,8.89,8.69,8.86,1593070,0
+HLIT.US,D,20070508,000000,8.83,8.91,8.7,8.91,1287156,0
+HLIT.US,D,20070509,000000,8.72,9.08,8.69,9.07,1567090,0
+HLIT.US,D,20070510,000000,8.99,9.05,8.62,8.67,2406624,0
+HLIT.US,D,20070511,000000,8.66,8.83,8.55,8.68,1429004,0
+HLIT.US,D,20070514,000000,8.65,8.75,8.33,8.46,2501904,0
+HLIT.US,D,20070515,000000,8.45,8.52,8.2,8.28,1721147,0
+HLIT.US,D,20070516,000000,8.61,8.61,8.42,8.5,1232552,0
+HLIT.US,D,20070517,000000,8.51,8.77,8.45,8.72,2216902,0
+HLIT.US,D,20070518,000000,8.72,8.8,8.5,8.79,2240715,0
+HLIT.US,D,20070521,000000,8.76,9.04,8.71,8.92,1587754,0
+HLIT.US,D,20070522,000000,8.91,9.07,8.84,9,1473061,0
+HLIT.US,D,20070523,000000,9.01,9.2,8.88,8.91,1234549,0
+HLIT.US,D,20070524,000000,9,9.09,8.75,8.77,1207838,0
+HLIT.US,D,20070525,000000,8.79,9,8.78,8.94,953703,0
+HLIT.US,D,20070529,000000,8.92,9.02,8.8,8.95,965417,0
+HLIT.US,D,20070530,000000,8.88,9.02,8.76,9,1721719,0
+HLIT.US,D,20070531,000000,9,9.14,8.91,9.1,1704414,0
+HLIT.US,D,20070601,000000,9.15,9.19,8.85,8.92,1957931,0
+HLIT.US,D,20070604,000000,8.9,8.9,8.74,8.8,1834601,0
+HLIT.US,D,20070605,000000,8.79,8.82,8.55,8.64,2115229,0
+HLIT.US,D,20070606,000000,8.61,8.75,8.46,8.72,1611903,0
+HLIT.US,D,20070607,000000,8.64,8.71,8.45,8.49,1335814,0
+HLIT.US,D,20070608,000000,8.59,8.77,8.5,8.65,1330829,0
+HLIT.US,D,20070611,000000,8.64,8.64,8.41,8.49,1866428,0
+HLIT.US,D,20070612,000000,8.4,8.46,8.21,8.24,1577538,0
+HLIT.US,D,20070613,000000,8.28,8.32,8.11,8.17,2220240,0
+HLIT.US,D,20070614,000000,8.15,8.48,8.14,8.4,1556198,0
+HLIT.US,D,20070615,000000,8.53,8.55,8.38,8.5,2016848,0
+HLIT.US,D,20070618,000000,8.5,8.55,8.31,8.31,1064739,0
+HLIT.US,D,20070619,000000,8.25,8.43,8.25,8.4,1238786,0
+HLIT.US,D,20070620,000000,8.42,8.74,8.42,8.58,2476387,0
+HLIT.US,D,20070621,000000,8.55,8.76,8.52,8.66,1443757,0
+HLIT.US,D,20070622,000000,8.65,8.72,8.49,8.56,1760704,0
+HLIT.US,D,20070625,000000,8.55,8.65,8.43,8.48,1070299,0
+HLIT.US,D,20070626,000000,8.5,8.56,8.25,8.29,1561469,0
+HLIT.US,D,20070627,000000,8.25,8.41,8.18,8.38,1017286,0
+HLIT.US,D,20070628,000000,8.4,8.61,8.38,8.47,593129,0
+HLIT.US,D,20070629,000000,8.52,8.98,8.51,8.87,2684424,0
+HLIT.US,D,20070702,000000,8.95,9.03,8.84,8.92,1578019,0
+HLIT.US,D,20070703,000000,8.84,8.96,8.8,8.88,508656,0
+HLIT.US,D,20070705,000000,8.86,8.92,8.69,8.84,1113670,0
+HLIT.US,D,20070706,000000,8.82,9.01,8.81,8.95,1503079,0
+HLIT.US,D,20070709,000000,8.93,9.17,8.85,9.14,1720258,0
+HLIT.US,D,20070710,000000,9.12,9.13,8.95,9,1218164,0
+HLIT.US,D,20070711,000000,8.98,9.11,8.95,9.05,967831,0
+HLIT.US,D,20070712,000000,9.1,9.38,9.06,9.27,2341203,0
+HLIT.US,D,20070713,000000,9.25,9.46,9.22,9.3,1248284,0
+HLIT.US,D,20070716,000000,9.3,9.34,9.04,9.13,2153470,0
+HLIT.US,D,20070717,000000,9.13,9.26,9.13,9.16,1294225,0
+HLIT.US,D,20070718,000000,9.13,9.19,9.02,9.16,1101242,0
+HLIT.US,D,20070719,000000,9.25,9.45,9.25,9.45,1346353,0
+HLIT.US,D,20070720,000000,9.42,9.53,9.38,9.46,1397568,0
+HLIT.US,D,20070723,000000,9.46,9.65,9.46,9.51,1457200,0
+HLIT.US,D,20070724,000000,9.47,9.61,9.13,9.28,2325139,0
+HLIT.US,D,20070725,000000,9.45,9.53,8.85,9.16,3210635,0
+HLIT.US,D,20070726,000000,9.53,9.7,8.98,9.44,6923172,0
+HLIT.US,D,20070727,000000,9.43,9.72,9.14,9.16,2727436,0
+HLIT.US,D,20070730,000000,9.17,9.36,9.04,9.17,2411712,0
+HLIT.US,D,20070731,000000,9.18,9.26,8.8,8.87,2052366,0
+HLIT.US,D,20070801,000000,8.88,9,8.72,8.94,1980406,0
+HLIT.US,D,20070802,000000,8.98,9.08,8.83,8.89,1386170,0
+HLIT.US,D,20070803,000000,8.88,9.02,8.47,8.51,1946535,0
+HLIT.US,D,20070806,000000,8.53,8.7,8.02,8.12,3726421,0
+HLIT.US,D,20070807,000000,8,8.23,7.76,8.05,2894457,0
+HLIT.US,D,20070808,000000,8.23,8.55,8.16,8.34,2747305,0
+HLIT.US,D,20070809,000000,8.3,8.5,8.12,8.41,2438169,0
+HLIT.US,D,20070810,000000,8.49,8.6,8.2,8.58,1959044,0
+HLIT.US,D,20070813,000000,8.63,8.79,8.56,8.77,1995826,0
+HLIT.US,D,20070814,000000,8.73,8.83,8.56,8.58,965741,0
+HLIT.US,D,20070815,000000,8.53,8.57,8.03,8.05,1839459,0
+HLIT.US,D,20070816,000000,8.01,8.16,7.9,8.12,3070385,0
+HLIT.US,D,20070817,000000,8.5,8.55,8.24,8.48,2543013,0
+HLIT.US,D,20070820,000000,8.45,8.61,8.34,8.59,1366017,0
+HLIT.US,D,20070821,000000,8.53,8.73,8.52,8.6,1076608,0
+HLIT.US,D,20070822,000000,8.66,8.78,8.58,8.66,1357002,0
+HLIT.US,D,20070823,000000,8.71,8.71,8.45,8.55,912117,0
+HLIT.US,D,20070824,000000,8.59,8.95,8.51,8.92,913998,0
+HLIT.US,D,20070827,000000,8.91,8.91,8.68,8.76,807399,0
+HLIT.US,D,20070828,000000,8.67,8.75,8.35,8.35,847596,0
+HLIT.US,D,20070829,000000,8.38,8.61,8.35,8.59,756233,0
+HLIT.US,D,20070830,000000,8.51,9.27,8.51,9.22,2335734,0
+HLIT.US,D,20070831,000000,9.29,10.08,9.28,9.97,2635373,0
+HLIT.US,D,20070904,000000,9.93,10.48,9.93,10.33,3128002,0
+HLIT.US,D,20070905,000000,10.26,10.38,10.02,10.03,1944435,0
+HLIT.US,D,20070906,000000,10,10.18,9.93,10,1134606,0
+HLIT.US,D,20070907,000000,9.75,10.1,9.75,9.94,1416069,0
+HLIT.US,D,20070910,000000,9.96,10.08,9.58,9.85,1280707,0
+HLIT.US,D,20070911,000000,9.92,10.41,9.85,10.38,2078058,0
+HLIT.US,D,20070912,000000,10.38,10.39,10.1,10.12,1042521,0
+HLIT.US,D,20070913,000000,10.18,10.3,10.05,10.1,1186051,0
+HLIT.US,D,20070914,000000,10.04,10.08,9.99,10.06,990785,0
+HLIT.US,D,20070917,000000,10.05,10.29,9.99,10.2,2485465,0
+HLIT.US,D,20070918,000000,10.26,10.82,10.23,10.64,3275582,0
+HLIT.US,D,20070919,000000,10.74,10.79,10.4,10.46,1669269,0
+HLIT.US,D,20070920,000000,10.43,10.74,10.43,10.56,645536,0
+HLIT.US,D,20070921,000000,10.66,10.69,10.49,10.55,1089639,0
+HLIT.US,D,20070924,000000,10.58,10.81,10.27,10.35,1371629,0
+HLIT.US,D,20070925,000000,10.31,10.69,10.31,10.57,665767,0
+HLIT.US,D,20070926,000000,10.64,10.86,10.55,10.61,697040,0
+HLIT.US,D,20070927,000000,10.67,10.69,10.57,10.58,578412,0
+HLIT.US,D,20070928,000000,10.55,10.64,10.38,10.61,1333735,0
+HLIT.US,D,20071001,000000,10.62,11.2,10.57,10.99,1550444,0
+HLIT.US,D,20071002,000000,11.02,11.2,10.91,11.2,771946,0
+HLIT.US,D,20071003,000000,11.14,11.18,10.77,10.88,811016,0
+HLIT.US,D,20071004,000000,10.92,10.95,10.53,10.68,1157529,0
+HLIT.US,D,20071005,000000,10.79,10.85,10.61,10.74,1519031,0
+HLIT.US,D,20071008,000000,10.7,11.26,10.67,11.2,1491659,0
+HLIT.US,D,20071009,000000,11.25,11.59,11.22,11.57,1175724,0
+HLIT.US,D,20071010,000000,11.59,11.76,11.39,11.71,973970,0
+HLIT.US,D,20071011,000000,11.79,11.95,11.21,11.5,1538900,0
+HLIT.US,D,20071012,000000,11.53,11.77,11.53,11.62,557140,0
+HLIT.US,D,20071015,000000,11.65,11.94,11.61,11.74,1107745,0
+HLIT.US,D,20071016,000000,11.72,11.73,11.36,11.37,1126327,0
+HLIT.US,D,20071017,000000,11.53,12.06,11.46,11.71,1834733,0
+HLIT.US,D,20071018,000000,11.69,11.8,11.48,11.52,1013291,0
+HLIT.US,D,20071019,000000,11.95,11.96,11.33,11.33,1865851,0
+HLIT.US,D,20071022,000000,11.21,11.7,11.2,11.62,1772807,0
+HLIT.US,D,20071023,000000,11.78,11.79,11.45,11.57,2013191,0
+HLIT.US,D,20071024,000000,11.18,12.25,10.7,11.93,4638868,0
+HLIT.US,D,20071025,000000,12.1,12.25,11.91,12.09,2294883,0
+HLIT.US,D,20071026,000000,12.22,12.35,11.92,11.98,1760398,0
+HLIT.US,D,20071029,000000,12,12.7,11.95,12.69,2611303,0
+HLIT.US,D,20071030,000000,12.69,12.95,12.32,12.38,1822197,0
+HLIT.US,D,20071031,000000,12.45,12.65,12.17,12.32,2375211,0
+HLIT.US,D,20071101,000000,11.94,12.03,11.49,11.59,8430470,0
+HLIT.US,D,20071102,000000,11.69,11.69,11.24,11.28,2663206,0
+HLIT.US,D,20071105,000000,11.12,11.58,11.12,11.39,1822206,0
+HLIT.US,D,20071106,000000,11.2,11.66,11.2,11.65,1391423,0
+HLIT.US,D,20071107,000000,11.44,11.6,11.27,11.38,2243475,0
+HLIT.US,D,20071108,000000,11.5,11.51,10.9,11.28,2141960,0
+HLIT.US,D,20071109,000000,11.1,11.47,11.08,11.24,2300691,0
+HLIT.US,D,20071112,000000,11.22,11.33,10.75,10.88,2132084,0
+HLIT.US,D,20071113,000000,11.1,11.28,10.89,11.25,1731584,0
+HLIT.US,D,20071114,000000,11.32,11.57,11.21,11.32,1430238,0
+HLIT.US,D,20071115,000000,11.11,11.17,10.27,10.46,2702489,0
+HLIT.US,D,20071116,000000,10.5,10.84,10.5,10.78,1553137,0
+HLIT.US,D,20071119,000000,10.65,10.72,10.07,10.12,1942631,0
+HLIT.US,D,20071120,000000,10.15,10.64,10.08,10.36,1670848,0
+HLIT.US,D,20071121,000000,10.28,10.3,9.89,10,1306047,0
+HLIT.US,D,20071123,000000,10.14,10.61,10.06,10.52,574465,0
+HLIT.US,D,20071126,000000,10.41,10.45,10.07,10.1,1014085,0
+HLIT.US,D,20071127,000000,10.18,10.51,10.15,10.45,1067179,0
+HLIT.US,D,20071128,000000,10.57,11,10.53,10.93,1416739,0
+HLIT.US,D,20071129,000000,10.86,10.95,10.51,10.6,1004390,0
+HLIT.US,D,20071130,000000,10.76,10.81,10.31,10.37,1096199,0
+HLIT.US,D,20071203,000000,10.39,10.77,10.39,10.41,1013082,0
+HLIT.US,D,20071204,000000,10.37,10.58,10.3,10.38,759901,0
+HLIT.US,D,20071205,000000,10.55,10.75,10.46,10.55,803988,0
+HLIT.US,D,20071206,000000,10.55,10.75,10.41,10.53,1238579,0
+HLIT.US,D,20071207,000000,10.56,10.88,10.56,10.7,856145,0
+HLIT.US,D,20071210,000000,10.75,10.85,10.51,10.56,802853,0
+HLIT.US,D,20071211,000000,10.63,10.75,10.13,10.13,1181946,0
+HLIT.US,D,20071212,000000,10.33,10.56,10.06,10.18,1068348,0
+HLIT.US,D,20071213,000000,10.06,10.18,9.63,9.86,1793317,0
+HLIT.US,D,20071214,000000,9.76,9.88,9.69,9.74,1788162,0
+HLIT.US,D,20071217,000000,9.69,9.9,9.65,9.69,1035191,0
+HLIT.US,D,20071218,000000,9.79,10.18,9.65,9.98,1224221,0
+HLIT.US,D,20071219,000000,10,10.48,9.95,10.45,2664363,0
+HLIT.US,D,20071220,000000,10.51,10.74,10.37,10.65,1104553,0
+HLIT.US,D,20071221,000000,10.8,11.03,10.75,10.9,1734057,0
+HLIT.US,D,20071224,000000,10.93,10.93,10.71,10.87,287196,0
+HLIT.US,D,20071226,000000,10.82,11.04,10.66,10.99,1291768,0
+HLIT.US,D,20071227,000000,10.88,11.09,10.63,10.63,708501,0
+HLIT.US,D,20071228,000000,10.75,10.99,10.71,10.74,854607,0
+HLIT.US,D,20071231,000000,10.94,10.94,10.47,10.48,2090092,0
+HLIT.US,D,20080102,000000,10.51,10.87,10.49,10.66,1964806,0
+HLIT.US,D,20080103,000000,10.6,10.7,10.4,10.44,1053688,0
+HLIT.US,D,20080104,000000,10.38,10.39,9.88,9.95,1270178,0
+HLIT.US,D,20080107,000000,10.03,10.17,9.7,9.96,1659362,0
+HLIT.US,D,20080108,000000,10,10.19,9.78,9.78,1503787,0
+HLIT.US,D,20080109,000000,9.75,9.85,9.25,9.54,2509606,0
+HLIT.US,D,20080110,000000,9.45,9.75,9.41,9.52,2067857,0
+HLIT.US,D,20080111,000000,9.46,9.5,9.16,9.22,963614,0
+HLIT.US,D,20080114,000000,9.33,9.72,9.29,9.67,1319628,0
+HLIT.US,D,20080115,000000,9.47,9.48,9.2,9.32,1284349,0
+HLIT.US,D,20080116,000000,9.29,9.3,8.87,9.05,1239259,0
+HLIT.US,D,20080117,000000,9.1,9.15,8.6,8.81,1538080,0
+HLIT.US,D,20080118,000000,8.8,9,8.57,8.8,1751534,0
+HLIT.US,D,20080122,000000,8.43,9.15,8.25,9.04,1917249,0
+HLIT.US,D,20080123,000000,8.85,8.93,8.22,8.69,1903339,0
+HLIT.US,D,20080124,000000,8.73,9.31,8.55,9.22,1678947,0
+HLIT.US,D,20080125,000000,9.37,9.5,9.17,9.37,1238243,0
+HLIT.US,D,20080128,000000,9.46,9.73,9.24,9.6,1113787,0
+HLIT.US,D,20080129,000000,9.6,9.84,9.47,9.57,1633300,0
+HLIT.US,D,20080130,000000,10.66,10.95,10.17,10.82,5814416,0
+HLIT.US,D,20080131,000000,10.6,11.35,10.58,10.92,3756721,0
+HLIT.US,D,20080201,000000,10.98,11.03,10.7,10.76,2417686,0
+HLIT.US,D,20080204,000000,10.71,10.83,10.5,10.5,1702911,0
+HLIT.US,D,20080205,000000,10.42,10.69,10.25,10.32,1700242,0
+HLIT.US,D,20080206,000000,10.42,10.47,8.82,9.58,2533282,0
+HLIT.US,D,20080207,000000,9.38,9.65,9.19,9.44,1966193,0
+HLIT.US,D,20080208,000000,9.44,9.63,9.29,9.43,1123533,0
+HLIT.US,D,20080211,000000,9.43,9.71,9.42,9.51,967264,0
+HLIT.US,D,20080212,000000,9.56,9.56,8.95,9.02,2136841,0
+HLIT.US,D,20080213,000000,9.19,9.46,9.02,9.41,1446855,0
+HLIT.US,D,20080214,000000,9.45,9.45,8.91,8.96,2049852,0
+HLIT.US,D,20080215,000000,8.78,8.89,8.59,8.86,2088866,0
+HLIT.US,D,20080219,000000,9,9.25,8.83,9,1215765,0
+HLIT.US,D,20080220,000000,8.92,9.04,8.74,8.97,799014,0
+HLIT.US,D,20080221,000000,9.03,9.2,8.75,8.8,1110370,0
+HLIT.US,D,20080222,000000,8.8,8.94,8.75,8.9,1196877,0
+HLIT.US,D,20080225,000000,8.88,9.03,8.8,8.94,973443,0
+HLIT.US,D,20080226,000000,8.88,9.54,8.88,9.19,2496774,0
+HLIT.US,D,20080227,000000,9.04,9.43,8.98,9,1303415,0
+HLIT.US,D,20080228,000000,8.97,9.34,8.94,9.14,1412549,0
+HLIT.US,D,20080229,000000,9.01,9.12,8.85,8.91,1267909,0
+HLIT.US,D,20080303,000000,8.88,8.88,8.19,8.26,1843945,0
+HLIT.US,D,20080304,000000,8.14,8.41,8.07,8.28,1840940,0
+HLIT.US,D,20080305,000000,8.31,8.72,8.22,8.25,1395649,0
+HLIT.US,D,20080306,000000,8.26,8.37,8.06,8.11,981466,0
+HLIT.US,D,20080307,000000,8,8.39,7.97,8.05,2066901,0
+HLIT.US,D,20080310,000000,8.1,8.35,7.9,7.93,1229140,0
+HLIT.US,D,20080311,000000,8.26,8.36,7.7,7.95,2119056,0
+HLIT.US,D,20080312,000000,8,8.06,7.79,7.79,1271210,0
+HLIT.US,D,20080313,000000,7.72,7.99,7.4,7.85,2045761,0
+HLIT.US,D,20080314,000000,7.93,8.26,7.79,8.08,2384334,0
+HLIT.US,D,20080317,000000,7.84,8.33,7.78,8.25,2578431,0
+HLIT.US,D,20080318,000000,8.32,8.47,8.07,8.39,1734914,0
+HLIT.US,D,20080319,000000,8.44,8.47,7.91,7.91,1804283,0
+HLIT.US,D,20080320,000000,7.99,8.17,7.87,7.97,2239418,0
+HLIT.US,D,20080324,000000,7.88,8.37,7.88,8.23,1249233,0
+HLIT.US,D,20080325,000000,8.27,8.32,8.1,8.2,1080196,0
+HLIT.US,D,20080326,000000,8.14,8.35,7.86,7.97,1403829,0
+HLIT.US,D,20080327,000000,7.97,7.97,7.53,7.56,1668197,0
+HLIT.US,D,20080328,000000,7.6,7.74,7.5,7.54,1094058,0
+HLIT.US,D,20080331,000000,7.53,7.78,7.43,7.6,942594,0
+HLIT.US,D,20080401,000000,7.62,7.93,7.6,7.93,1221445,0
+HLIT.US,D,20080402,000000,7.91,8.16,7.8,7.89,1456385,0
+HLIT.US,D,20080403,000000,7.88,8.06,7.8,8.03,868502,0
+HLIT.US,D,20080404,000000,8.07,8.1,7.93,8.01,738253,0
+HLIT.US,D,20080407,000000,8.05,8.1,7.81,7.84,641049,0
+HLIT.US,D,20080408,000000,7.81,7.97,7.81,7.96,382220,0
+HLIT.US,D,20080409,000000,8.04,8.06,7.75,7.8,708464,0
+HLIT.US,D,20080410,000000,7.78,7.95,7.71,7.75,1187201,0
+HLIT.US,D,20080411,000000,7.66,7.71,7.53,7.58,863432,0
+HLIT.US,D,20080414,000000,7.56,7.8,7.52,7.59,950610,0
+HLIT.US,D,20080415,000000,7.61,7.68,7.47,7.65,916502,0
+HLIT.US,D,20080416,000000,7.79,8.16,7.74,8.13,1334733,0
+HLIT.US,D,20080417,000000,8.11,8.11,7.86,7.98,904535,0
+HLIT.US,D,20080418,000000,8.14,8.47,8.06,8.43,1237084,0
+HLIT.US,D,20080421,000000,8.34,8.4,8.14,8.32,1681289,0
+HLIT.US,D,20080422,000000,8.24,8.3,7.97,8.1,1287380,0
+HLIT.US,D,20080423,000000,8.2,8.55,8.16,8.53,1615475,0
+HLIT.US,D,20080424,000000,8.77,8.8,8.3,8.54,4211474,0
+HLIT.US,D,20080425,000000,8.56,8.69,8.47,8.59,1910378,0
+HLIT.US,D,20080428,000000,8.59,8.67,8.46,8.53,1400728,0
+HLIT.US,D,20080429,000000,8.51,8.55,8.27,8.34,1408671,0
+HLIT.US,D,20080430,000000,8.33,8.43,8.21,8.27,1727372,0
+HLIT.US,D,20080501,000000,8.25,8.41,8.1,8.15,1998324,0
+HLIT.US,D,20080502,000000,8.18,8.22,7.82,7.86,1928392,0
+HLIT.US,D,20080505,000000,7.88,7.97,7.73,7.76,1347361,0
+HLIT.US,D,20080506,000000,7.75,7.79,7.65,7.71,2083248,0
+HLIT.US,D,20080507,000000,7.73,8.07,7.69,7.97,2225676,0
+HLIT.US,D,20080508,000000,7.97,8.06,7.9,8,1941098,0
+HLIT.US,D,20080509,000000,8,8,7.87,7.9,1575069,0
+HLIT.US,D,20080512,000000,7.93,8.1,7.93,8.02,1585268,0
+HLIT.US,D,20080513,000000,8.02,8.07,7.98,8,1310198,0
+HLIT.US,D,20080514,000000,8,8.27,8,8.07,1104026,0
+HLIT.US,D,20080515,000000,8.07,8.22,8.05,8.17,682340,0
+HLIT.US,D,20080516,000000,8.66,8.9,8.36,8.54,3716239,0
+HLIT.US,D,20080519,000000,8.5,8.87,8.46,8.68,3158358,0
+HLIT.US,D,20080520,000000,8.67,8.86,8.62,8.74,2163192,0
+HLIT.US,D,20080521,000000,8.78,9.41,8.77,9.21,4111862,0
+HLIT.US,D,20080522,000000,9.25,9.56,9.07,9.15,3102301,0
+HLIT.US,D,20080523,000000,9.05,9.14,8.88,8.97,1254092,0
+HLIT.US,D,20080527,000000,9.02,9.19,8.9,9.09,879077,0
+HLIT.US,D,20080528,000000,9.14,9.2,9.06,9.17,707071,0
+HLIT.US,D,20080529,000000,9.12,9.32,9.1,9.3,1033430,0
+HLIT.US,D,20080530,000000,9.29,9.7,9.12,9.62,2088414,0
+HLIT.US,D,20080602,000000,9.57,9.77,9.11,9.26,1887818,0
+HLIT.US,D,20080603,000000,9.31,9.46,9.01,9.17,999465,0
+HLIT.US,D,20080604,000000,9.18,9.64,9.18,9.55,1532977,0
+HLIT.US,D,20080605,000000,9.73,10.35,9.71,9.99,2833763,0
+HLIT.US,D,20080606,000000,9.91,10.13,9.73,10,1578633,0
+HLIT.US,D,20080609,000000,10,10.05,9.74,9.84,1705491,0
+HLIT.US,D,20080610,000000,9.73,9.95,9.67,9.82,1252749,0
+HLIT.US,D,20080611,000000,9.81,9.9,9.5,9.5,1098907,0
+HLIT.US,D,20080612,000000,9.59,9.81,9.39,9.57,1508267,0
+HLIT.US,D,20080613,000000,9.61,9.91,9.61,9.91,1141047,0
+HLIT.US,D,20080616,000000,9.91,10.19,9.65,10.16,1897519,0
+HLIT.US,D,20080617,000000,10.23,10.43,10.13,10.24,1708761,0
+HLIT.US,D,20080618,000000,10.2,10.49,10.11,10.44,1812118,0
+HLIT.US,D,20080619,000000,10.4,10.6,10.34,10.56,1318232,0
+HLIT.US,D,20080620,000000,10.55,10.58,10,10.12,2577657,0
+HLIT.US,D,20080623,000000,10.14,10.26,9.96,9.99,772243,0
+HLIT.US,D,20080624,000000,9.9,10.08,9.83,9.84,1356248,0
+HLIT.US,D,20080625,000000,9.85,10.23,9.84,10.14,1288661,0
+HLIT.US,D,20080626,000000,10,10.13,9.78,9.86,966555,0
+HLIT.US,D,20080627,000000,9.86,10.04,9.62,9.64,2635848,0
+HLIT.US,D,20080630,000000,9.62,9.73,9.47,9.51,1536108,0
+HLIT.US,D,20080701,000000,9.54,9.62,9.31,9.61,937155,0
+HLIT.US,D,20080702,000000,9.6,9.62,9.22,9.27,1143587,0
+HLIT.US,D,20080703,000000,9.27,9.28,8.97,9.2,682379,0
+HLIT.US,D,20080707,000000,9.27,9.44,9.05,9.2,904585,0
+HLIT.US,D,20080708,000000,9.18,9.47,9.07,9.41,937663,0
+HLIT.US,D,20080709,000000,9.44,9.48,9.17,9.17,899333,0
+HLIT.US,D,20080710,000000,9.18,9.68,9.16,9.4,1207195,0
+HLIT.US,D,20080711,000000,9.28,9.52,9.14,9.39,926869,0
+HLIT.US,D,20080714,000000,9.43,9.53,9.23,9.44,1064702,0
+HLIT.US,D,20080715,000000,9.22,9.58,9.18,9.39,840884,0
+HLIT.US,D,20080716,000000,9.41,9.65,9.27,9.63,1016259,0
+HLIT.US,D,20080717,000000,9.68,9.77,9.46,9.66,634740,0
+HLIT.US,D,20080718,000000,9.64,9.64,9.35,9.54,539842,0
+HLIT.US,D,20080721,000000,9.57,9.59,9.38,9.53,431361,0
+HLIT.US,D,20080722,000000,9.46,9.5,9.31,9.46,967976,0
+HLIT.US,D,20080723,000000,9.41,9.72,9.36,9.6,1098125,0
+HLIT.US,D,20080724,000000,9.66,9.66,9.48,9.56,762788,0
+HLIT.US,D,20080725,000000,9.56,9.75,9.51,9.68,1075569,0
+HLIT.US,D,20080728,000000,9.52,9.78,9.47,9.64,1305576,0
+HLIT.US,D,20080729,000000,8.14,8.26,7.52,7.81,10343962,0
+HLIT.US,D,20080730,000000,7.98,8,7.56,7.68,2930028,0
+HLIT.US,D,20080731,000000,7.82,7.84,7.62,7.79,2562498,0
+HLIT.US,D,20080801,000000,7.82,7.9,7.64,7.81,1347444,0
+HLIT.US,D,20080804,000000,7.84,7.86,7.42,7.51,1603091,0
+HLIT.US,D,20080805,000000,7.59,7.71,7.46,7.7,2024179,0
+HLIT.US,D,20080806,000000,7.72,8.09,7.7,8.02,1485781,0
+HLIT.US,D,20080807,000000,7.99,8.13,7.92,7.97,1542775,0
+HLIT.US,D,20080808,000000,8.01,8.43,7.91,8.41,1578662,0
+HLIT.US,D,20080811,000000,8.44,8.67,8.36,8.55,1324728,0
+HLIT.US,D,20080812,000000,8.56,8.75,8.42,8.66,1165933,0
+HLIT.US,D,20080813,000000,8.69,8.89,8.62,8.83,1303914,0
+HLIT.US,D,20080814,000000,8.83,8.94,8.75,8.81,922912,0
+HLIT.US,D,20080815,000000,8.89,8.91,8.7,8.78,1139734,0
+HLIT.US,D,20080818,000000,8.78,8.79,8.33,8.36,837223,0
+HLIT.US,D,20080819,000000,8.3,8.44,8.28,8.33,729613,0
+HLIT.US,D,20080820,000000,8.38,8.63,8.31,8.45,925382,0
+HLIT.US,D,20080821,000000,8.38,8.6,8.38,8.42,834323,0
+HLIT.US,D,20080822,000000,8.45,8.63,8.41,8.58,639695,0
+HLIT.US,D,20080825,000000,8.54,8.68,8.46,8.6,1201012,0
+HLIT.US,D,20080826,000000,8.61,8.72,8.54,8.72,1072328,0
+HLIT.US,D,20080827,000000,8.7,8.95,8.67,8.93,1543054,0
+HLIT.US,D,20080828,000000,8.95,8.99,8.78,8.86,1553362,0
+HLIT.US,D,20080829,000000,8.77,8.87,8.65,8.8,1513957,0
+HLIT.US,D,20080902,000000,8.2,8.72,8.12,8.39,1826059,0
+HLIT.US,D,20080903,000000,8.4,8.61,8.32,8.43,1517726,0
+HLIT.US,D,20080904,000000,8.36,8.36,7.98,8.02,1535971,0
+HLIT.US,D,20080905,000000,7.99,8.05,7.9,8.03,2447498,0
+HLIT.US,D,20080908,000000,8.21,8.49,8.11,8.47,1373615,0
+HLIT.US,D,20080909,000000,8.48,8.58,8.24,8.26,1452592,0
+HLIT.US,D,20080910,000000,8.38,8.65,8.28,8.51,1414647,0
+HLIT.US,D,20080911,000000,8.43,8.72,8.4,8.72,1140042,0
+HLIT.US,D,20080912,000000,8.66,8.9,8.52,8.84,805664,0
+HLIT.US,D,20080915,000000,8.71,8.92,8.59,8.62,968877,0
+HLIT.US,D,20080916,000000,8.51,8.71,8.31,8.66,1485501,0
+HLIT.US,D,20080917,000000,8.61,8.85,8.12,8.35,1920183,0
+HLIT.US,D,20080918,000000,8.45,9.2,8.08,9.09,2491264,0
+HLIT.US,D,20080919,000000,9.41,9.75,9.18,9.35,2334118,0
+HLIT.US,D,20080922,000000,9.21,9.27,8.7,8.79,1133942,0
+HLIT.US,D,20080923,000000,8.79,8.81,8.33,8.38,1241750,0
+HLIT.US,D,20080924,000000,8.37,8.65,8.33,8.41,940786,0
+HLIT.US,D,20080925,000000,8.47,8.6,8.34,8.52,620904,0
+HLIT.US,D,20080926,000000,8.38,8.76,8.33,8.73,1201376,0
+HLIT.US,D,20080929,000000,8.6,8.68,8.11,8.2,1295131,0
+HLIT.US,D,20080930,000000,8.17,8.5,8.17,8.45,982510,0
+HLIT.US,D,20081001,000000,8.36,8.7,8.36,8.7,1061390,0
+HLIT.US,D,20081002,000000,8.64,8.72,8.34,8.48,1014177,0
+HLIT.US,D,20081003,000000,8.53,8.89,8.34,8.49,1291006,0
+HLIT.US,D,20081006,000000,7.79,8.2,7.62,8.09,2182699,0
+HLIT.US,D,20081007,000000,8.27,8.31,7.79,7.87,1678748,0
+HLIT.US,D,20081008,000000,7.64,8.15,7.56,7.76,1600625,0
+HLIT.US,D,20081009,000000,7.85,8.15,7.32,7.39,1393954,0
+HLIT.US,D,20081010,000000,7.08,7.52,6.64,7.23,2584367,0
+HLIT.US,D,20081013,000000,7.45,8.27,7.45,8.25,1154095,0
+HLIT.US,D,20081014,000000,8.36,8.41,7.97,8.18,1495567,0
+HLIT.US,D,20081015,000000,8.1,8.23,7.69,7.73,1120608,0
+HLIT.US,D,20081016,000000,7.76,8.25,7.49,8.2,2704690,0
+HLIT.US,D,20081017,000000,7.98,8.43,7.91,8.12,1707602,0
+HLIT.US,D,20081020,000000,8.17,8.5,8.11,8.48,1331162,0
+HLIT.US,D,20081021,000000,8.29,8.37,8.14,8.17,645100,0
+HLIT.US,D,20081022,000000,7.89,8.25,7.5,7.63,1114089,0
+HLIT.US,D,20081023,000000,7.64,7.86,7.03,7.23,1618613,0
+HLIT.US,D,20081024,000000,6.62,7.42,6.5,7.2,1265820,0
+HLIT.US,D,20081027,000000,6.93,7.15,6.26,6.27,2873208,0
+HLIT.US,D,20081028,000000,7.09,7.15,6.32,7.06,2152101,0
+HLIT.US,D,20081029,000000,7.08,7.12,6.81,6.89,1685756,0
+HLIT.US,D,20081030,000000,7.02,7.2,6.78,6.98,908034,0
+HLIT.US,D,20081031,000000,6.89,7.18,6.73,7.11,1261833,0
+HLIT.US,D,20081103,000000,7.14,7.36,6.86,6.95,1082215,0
+HLIT.US,D,20081104,000000,7.02,7.17,6.79,6.91,1127117,0
+HLIT.US,D,20081105,000000,6.84,6.9,6.3,6.35,924407,0
+HLIT.US,D,20081106,000000,6.32,6.34,5.9,5.93,1025140,0
+HLIT.US,D,20081107,000000,6.02,6.17,5.95,6.09,719748,0
+HLIT.US,D,20081110,000000,6.2,6.2,5.46,5.52,1594459,0
+HLIT.US,D,20081111,000000,5.54,5.54,5.12,5.27,1265448,0
+HLIT.US,D,20081112,000000,5.26,5.37,4.91,4.92,1044968,0
+HLIT.US,D,20081113,000000,4.91,5.32,4.69,5.32,1441786,0
+HLIT.US,D,20081114,000000,5.2,5.2,4.8,4.83,1067206,0
+HLIT.US,D,20081117,000000,4.81,4.96,4.62,4.62,999311,0
+HLIT.US,D,20081118,000000,4.66,4.72,4.35,4.48,1101274,0
+HLIT.US,D,20081119,000000,4.49,4.63,4.34,4.34,783858,0
+HLIT.US,D,20081120,000000,4.33,4.38,3.9,3.91,1395716,0
+HLIT.US,D,20081121,000000,3.99,4.47,3.76,4.46,2290772,0
+HLIT.US,D,20081124,000000,4.53,4.85,4.4,4.78,971780,0
+HLIT.US,D,20081125,000000,4.8,4.8,4.52,4.79,865205,0
+HLIT.US,D,20081126,000000,4.68,5.18,4.56,5.17,660232,0
+HLIT.US,D,20081128,000000,5.1,5.26,4.96,5.15,251119,0
+HLIT.US,D,20081201,000000,4.97,4.99,4.32,4.33,976111,0
+HLIT.US,D,20081202,000000,4.44,4.61,4.36,4.56,1338578,0
+HLIT.US,D,20081203,000000,4.45,4.83,4.31,4.74,610192,0
+HLIT.US,D,20081204,000000,4.67,4.76,4.3,4.39,634955,0
+HLIT.US,D,20081205,000000,4.33,4.75,4.18,4.74,680687,0
+HLIT.US,D,20081208,000000,4.84,5.23,4.84,5.19,812702,0
+HLIT.US,D,20081209,000000,5.12,5.35,4.9,4.97,704902,0
+HLIT.US,D,20081210,000000,5.02,5.33,5.02,5.2,459324,0
+HLIT.US,D,20081211,000000,5.18,5.28,5.02,5.13,933690,0
+HLIT.US,D,20081212,000000,5.02,5.6,5.02,5.6,1023349,0
+HLIT.US,D,20081215,000000,5.64,5.72,5.19,5.38,848837,0
+HLIT.US,D,20081216,000000,5.46,5.83,5.38,5.81,940300,0
+HLIT.US,D,20081217,000000,5.76,5.85,5.58,5.81,1182152,0
+HLIT.US,D,20081218,000000,5.85,5.88,5.46,5.55,828125,0
+HLIT.US,D,20081219,000000,5.74,5.9,5.46,5.86,1194076,0
+HLIT.US,D,20081222,000000,5.86,5.86,5.49,5.69,457232,0
+HLIT.US,D,20081223,000000,5.74,5.89,5.47,5.59,658435,0
+HLIT.US,D,20081224,000000,5.61,5.91,5.56,5.88,192180,0
+HLIT.US,D,20081226,000000,5.88,5.89,5.56,5.8,269787,0
+HLIT.US,D,20081229,000000,5.74,5.74,5.14,5.18,998932,0
+HLIT.US,D,20081230,000000,5.25,5.34,5.2,5.31,1207849,0
+HLIT.US,D,20081231,000000,5.33,5.7,5.2,5.61,1590337,0
+HLIT.US,D,20090102,000000,5.6,6.4,5.52,6.36,1038350,0
+HLIT.US,D,20090105,000000,6.21,6.33,6.03,6.14,796669,0
+HLIT.US,D,20090106,000000,6.14,6.57,6.14,6.54,751430,0
+HLIT.US,D,20090107,000000,6.41,6.54,6.25,6.42,705371,0
+HLIT.US,D,20090108,000000,6.31,6.49,6.2,6.46,676370,0
+HLIT.US,D,20090109,000000,6.44,6.45,6.06,6.09,871374,0
+HLIT.US,D,20090112,000000,6.14,6.14,5.78,5.81,632229,0
+HLIT.US,D,20090113,000000,5.75,5.95,5.65,5.69,867352,0
+HLIT.US,D,20090114,000000,5.56,5.59,5.24,5.26,909511,0
+HLIT.US,D,20090115,000000,5.25,5.54,5.16,5.51,1184824,0
+HLIT.US,D,20090116,000000,5.6,5.67,5.33,5.51,972003,0
+HLIT.US,D,20090120,000000,5.61,5.61,4.89,4.89,806374,0
+HLIT.US,D,20090121,000000,4.98,5.1,4.76,4.93,1248164,0
+HLIT.US,D,20090122,000000,4.88,5.08,4.73,4.81,880243,0
+HLIT.US,D,20090123,000000,4.7,5,4.62,4.84,1164873,0
+HLIT.US,D,20090126,000000,4.83,5,4.76,4.97,784629,0
+HLIT.US,D,20090127,000000,4.97,5.34,4.97,5.21,687526,0
+HLIT.US,D,20090128,000000,5.31,5.32,5.17,5.25,979213,0
+HLIT.US,D,20090129,000000,5.17,5.17,4.99,5.02,797611,0
+HLIT.US,D,20090130,000000,5.09,5.36,4.9,5.15,1504093,0
+HLIT.US,D,20090202,000000,5.06,5.28,4.97,5.24,1185142,0
+HLIT.US,D,20090203,000000,5.26,5.27,4.96,5.02,1255697,0
+HLIT.US,D,20090204,000000,5.04,5.28,5.02,5.11,958173,0
+HLIT.US,D,20090205,000000,5.09,5.42,5.01,5.34,908138,0
+HLIT.US,D,20090206,000000,5.34,5.75,5.29,5.74,986532,0
+HLIT.US,D,20090209,000000,5.69,5.74,5.51,5.72,727942,0
+HLIT.US,D,20090210,000000,5.7,5.79,5.38,5.43,1102217,0
+HLIT.US,D,20090211,000000,5.47,5.77,5.47,5.68,817764,0
+HLIT.US,D,20090212,000000,5.59,5.78,5.47,5.74,654504,0
+HLIT.US,D,20090213,000000,5.75,5.95,5.59,5.88,645495,0
+HLIT.US,D,20090217,000000,5.72,5.73,5.53,5.64,749227,0
+HLIT.US,D,20090218,000000,5.67,5.89,5.5,5.72,778486,0
+HLIT.US,D,20090219,000000,5.58,5.84,5.54,5.6,590543,0
+HLIT.US,D,20090220,000000,5.49,5.54,5.31,5.44,1140566,0
+HLIT.US,D,20090223,000000,5.44,5.5,5.22,5.22,754569,0
+HLIT.US,D,20090224,000000,5.27,5.65,5.21,5.63,756469,0
+HLIT.US,D,20090225,000000,5.6,5.64,5.31,5.47,565235,0
+HLIT.US,D,20090226,000000,5.54,5.7,5.41,5.42,438519,0
+HLIT.US,D,20090227,000000,5.3,5.59,5.27,5.44,430344,0
+HLIT.US,D,20090302,000000,5.29,5.42,5.12,5.13,576433,0
+HLIT.US,D,20090303,000000,5.21,5.23,4.99,5.01,642936,0
+HLIT.US,D,20090304,000000,5.08,5.17,4.94,5.04,813666,0
+HLIT.US,D,20090305,000000,4.93,5,4.56,4.57,970394,0
+HLIT.US,D,20090306,000000,4.77,4.77,4.46,4.59,780820,0
+HLIT.US,D,20090309,000000,4.55,4.74,4.5,4.59,702516,0
+HLIT.US,D,20090310,000000,4.53,5.04,4.53,5.03,910951,0
+HLIT.US,D,20090311,000000,5.05,5.27,4.96,5.19,638823,0
+HLIT.US,D,20090312,000000,5.27,5.7,5.18,5.69,1043859,0
+HLIT.US,D,20090313,000000,5.58,5.79,5.56,5.71,757877,0
+HLIT.US,D,20090316,000000,5.78,5.8,5.46,5.48,945615,0
+HLIT.US,D,20090317,000000,5.49,5.92,5.42,5.92,714464,0
+HLIT.US,D,20090318,000000,5.89,6.36,5.73,6.32,939809,0
+HLIT.US,D,20090319,000000,6.38,6.38,6.12,6.16,522722,0
+HLIT.US,D,20090320,000000,6.23,6.24,5.75,5.8,735114,0
+HLIT.US,D,20090323,000000,5.98,6.52,5.98,6.51,1467411,0
+HLIT.US,D,20090324,000000,6.4,6.5,6.28,6.3,769604,0
+HLIT.US,D,20090325,000000,6.47,6.54,6.23,6.5,1107040,0
+HLIT.US,D,20090326,000000,6.56,7,6.47,6.99,1115279,0
+HLIT.US,D,20090327,000000,6.78,6.78,6.61,6.63,742606,0
+HLIT.US,D,20090330,000000,6.44,6.63,6.21,6.42,604123,0
+HLIT.US,D,20090331,000000,6.52,6.75,6.49,6.5,612409,0
+HLIT.US,D,20090401,000000,6.35,6.75,6.29,6.73,596374,0
+HLIT.US,D,20090402,000000,6.96,7,6.68,6.84,1633036,0
+HLIT.US,D,20090403,000000,6.81,6.99,6.76,6.94,462597,0
+HLIT.US,D,20090406,000000,6.77,6.88,6.68,6.84,526054,0
+HLIT.US,D,20090407,000000,6.73,6.78,6.49,6.51,648663,0
+HLIT.US,D,20090408,000000,6.54,6.76,6.47,6.73,413457,0
+HLIT.US,D,20090409,000000,6.86,7.14,6.82,7.12,669277,0
+HLIT.US,D,20090413,000000,7.08,7.08,6.54,6.78,959551,0
+HLIT.US,D,20090414,000000,6.65,6.72,6.47,6.51,965997,0
+HLIT.US,D,20090415,000000,6.5,6.58,6.37,6.53,523532,0
+HLIT.US,D,20090416,000000,6.61,6.8,6.54,6.65,1263610,0
+HLIT.US,D,20090417,000000,6.67,6.8,6.55,6.67,1090471,0
+HLIT.US,D,20090420,000000,6.55,6.58,6.23,6.26,668654,0
+HLIT.US,D,20090421,000000,6.22,6.7,6.16,6.67,822924,0
+HLIT.US,D,20090422,000000,6.58,6.89,6.52,6.81,1035640,0
+HLIT.US,D,20090423,000000,6.84,7.05,6.67,6.98,1559349,0
+HLIT.US,D,20090424,000000,6.95,7.13,6.9,7.08,899127,0
+HLIT.US,D,20090427,000000,6.81,7,6.81,6.88,1051371,0
+HLIT.US,D,20090428,000000,6.8,7.19,6.76,7.14,873236,0
+HLIT.US,D,20090429,000000,7.18,7.58,7.1,7.5,1097502,0
+HLIT.US,D,20090430,000000,7.55,7.82,7.27,7.33,901365,0
+HLIT.US,D,20090501,000000,7.33,7.75,7.15,7.61,1207175,0
+HLIT.US,D,20090504,000000,7.69,7.85,7.61,7.73,918472,0
+HLIT.US,D,20090505,000000,6.33,6.33,5.8,6.05,6859961,0
+HLIT.US,D,20090506,000000,6.11,6.15,5.82,6,2086555,0
+HLIT.US,D,20090507,000000,6.14,6.14,5.45,5.7,2188329,0
+HLIT.US,D,20090508,000000,5.71,5.93,5.68,5.87,1697026,0
+HLIT.US,D,20090511,000000,5.78,5.83,5.5,5.54,1371388,0
+HLIT.US,D,20090512,000000,5.56,5.65,5.33,5.43,1082428,0
+HLIT.US,D,20090513,000000,5.36,5.39,5.08,5.11,1316924,0
+HLIT.US,D,20090514,000000,5.11,5.31,5.08,5.26,858539,0
+HLIT.US,D,20090515,000000,5.26,5.33,5.1,5.16,907040,0
+HLIT.US,D,20090518,000000,5.22,5.3,5.1,5.21,999007,0
+HLIT.US,D,20090519,000000,5.21,5.4,5.15,5.28,1037792,0
+HLIT.US,D,20090520,000000,5.28,5.53,5.28,5.34,1181459,0
+HLIT.US,D,20090521,000000,5.3,5.38,5.07,5.17,752150,0
+HLIT.US,D,20090522,000000,5.19,5.27,5.13,5.19,616487,0
+HLIT.US,D,20090526,000000,5.17,5.85,5.17,5.75,1916108,0
+HLIT.US,D,20090527,000000,5.72,5.79,5.55,5.57,780401,0
+HLIT.US,D,20090528,000000,5.6,5.73,5.42,5.63,1248277,0
+HLIT.US,D,20090529,000000,5.67,5.78,5.52,5.76,907164,0
+HLIT.US,D,20090601,000000,5.85,6.14,5.8,6.11,1177457,0
+HLIT.US,D,20090602,000000,6.06,6.19,5.9,5.91,1136846,0
+HLIT.US,D,20090603,000000,6.02,6.06,5.76,5.9,739935,0
+HLIT.US,D,20090604,000000,5.88,6.05,5.82,6.04,517541,0
+HLIT.US,D,20090605,000000,6.05,6.17,5.9,6,811358,0
+HLIT.US,D,20090608,000000,5.9,6,5.84,5.91,596351,0
+HLIT.US,D,20090609,000000,5.93,6.55,5.93,6.5,1760955,0
+HLIT.US,D,20090610,000000,6.58,6.7,6.5,6.64,1237000,0
+HLIT.US,D,20090611,000000,6.64,6.79,6.56,6.61,1205640,0
+HLIT.US,D,20090612,000000,6.57,6.61,6.26,6.61,849619,0
+HLIT.US,D,20090615,000000,6.53,6.67,6.39,6.65,1006511,0
+HLIT.US,D,20090616,000000,6.6,6.69,6.22,6.25,1319798,0
+HLIT.US,D,20090617,000000,6.23,6.25,5.96,6.06,1728205,0
+HLIT.US,D,20090618,000000,6.08,6.38,6.07,6.24,1025496,0
+HLIT.US,D,20090619,000000,6.36,6.5,6.25,6.36,2289926,0
+HLIT.US,D,20090622,000000,6.26,6.28,6.01,6.05,1094667,0
+HLIT.US,D,20090623,000000,6.09,6.27,5.97,5.99,715359,0
+HLIT.US,D,20090624,000000,5.93,5.93,5.44,5.61,4482106,0
+HLIT.US,D,20090625,000000,5.55,5.88,5.52,5.86,2273233,0
+HLIT.US,D,20090626,000000,5.81,6.08,5.73,6.05,2448394,0
+HLIT.US,D,20090629,000000,6.04,6.15,5.93,5.96,735843,0
+HLIT.US,D,20090630,000000,5.95,5.99,5.83,5.89,506725,0
+HLIT.US,D,20090701,000000,5.96,6.03,5.91,5.96,634802,0
+HLIT.US,D,20090702,000000,5.78,5.83,5.65,5.74,648760,0
+HLIT.US,D,20090706,000000,5.5,5.76,5.5,5.72,848266,0
+HLIT.US,D,20090707,000000,5.74,5.76,5.49,5.49,1196680,0
+HLIT.US,D,20090708,000000,5.52,5.64,5.24,5.37,1915581,0
+HLIT.US,D,20090709,000000,5.4,5.66,5.33,5.51,971218,0
+HLIT.US,D,20090710,000000,5.46,5.63,5.36,5.51,643400,0
+HLIT.US,D,20090713,000000,5.52,5.58,5.36,5.57,581053,0
+HLIT.US,D,20090714,000000,5.59,5.66,5.53,5.65,506325,0
+HLIT.US,D,20090715,000000,5.71,5.96,5.71,5.89,865994,0
+HLIT.US,D,20090716,000000,5.87,6.01,5.83,5.98,388614,0
+HLIT.US,D,20090717,000000,6,6.08,5.89,5.95,584830,0
+HLIT.US,D,20090720,000000,5.97,6.09,5.9,6.08,478088,0
+HLIT.US,D,20090721,000000,6.13,6.16,6,6.1,516305,0
+HLIT.US,D,20090722,000000,6.03,6.06,5.88,5.92,1106629,0
+HLIT.US,D,20090723,000000,5.9,5.99,5.88,5.97,1594541,0
+HLIT.US,D,20090724,000000,5.9,6.18,5.88,6.14,1226074,0
+HLIT.US,D,20090727,000000,6.11,6.18,6.04,6.11,1148825,0
+HLIT.US,D,20090728,000000,6.05,6.17,6.01,6.06,1171666,0
+HLIT.US,D,20090729,000000,6,6.08,5.88,6.02,720961,0
+HLIT.US,D,20090730,000000,6.06,6.28,6,6.17,1016198,0
+HLIT.US,D,20090731,000000,6.3,7.07,6.24,6.93,2877394,0
+HLIT.US,D,20090803,000000,6.98,7.02,6.81,6.87,1620767,0
+HLIT.US,D,20090804,000000,6.85,6.93,6.72,6.77,929647,0
+HLIT.US,D,20090805,000000,6.81,6.82,6.6,6.66,1071237,0
+HLIT.US,D,20090806,000000,6.65,6.79,6.5,6.62,796590,0
+HLIT.US,D,20090807,000000,6.74,6.82,6.57,6.71,919201,0
+HLIT.US,D,20090810,000000,6.64,6.69,6.4,6.59,982935,0
+HLIT.US,D,20090811,000000,6.54,6.6,6.34,6.49,1270879,0
+HLIT.US,D,20090812,000000,6.51,6.75,6.45,6.67,1072243,0
+HLIT.US,D,20090813,000000,6.69,6.82,6.56,6.65,546113,0
+HLIT.US,D,20090814,000000,6.66,6.68,6.41,6.55,584677,0
+HLIT.US,D,20090817,000000,6.41,6.46,6.28,6.32,459003,0
+HLIT.US,D,20090818,000000,6.38,6.5,6.29,6.49,709987,0
+HLIT.US,D,20090819,000000,6.42,6.51,6.35,6.51,626352,0
+HLIT.US,D,20090820,000000,6.52,6.57,6.39,6.51,621518,0
+HLIT.US,D,20090821,000000,6.61,6.84,6.55,6.65,985088,0
+HLIT.US,D,20090824,000000,6.66,6.78,6.57,6.66,662591,0
+HLIT.US,D,20090825,000000,6.7,6.79,6.64,6.67,523228,0
+HLIT.US,D,20090826,000000,6.68,6.79,6.62,6.77,577782,0
+HLIT.US,D,20090827,000000,6.75,6.82,6.64,6.81,517592,0
+HLIT.US,D,20090828,000000,6.85,6.93,6.66,6.72,692846,0
+HLIT.US,D,20090831,000000,6.63,6.69,6.56,6.6,993754,0
+HLIT.US,D,20090901,000000,6.57,6.65,6.44,6.5,1180987,0
+HLIT.US,D,20090902,000000,6.46,6.49,6.37,6.41,527697,0
+HLIT.US,D,20090903,000000,6.42,6.49,6.38,6.44,506518,0
+HLIT.US,D,20090904,000000,6.44,6.64,6.4,6.56,559484,0
+HLIT.US,D,20090908,000000,6.63,6.63,6.42,6.61,912395,0
+HLIT.US,D,20090909,000000,6.55,6.75,6.55,6.71,866588,0
+HLIT.US,D,20090910,000000,6.72,7,6.63,6.99,1104683,0
+HLIT.US,D,20090911,000000,6.95,7,6.8,6.89,722624,0
+HLIT.US,D,20090914,000000,6.81,6.89,6.77,6.89,283706,0
+HLIT.US,D,20090915,000000,6.85,6.95,6.79,6.94,722277,0
+HLIT.US,D,20090916,000000,6.94,6.97,6.8,6.9,1219897,0
+HLIT.US,D,20090917,000000,6.9,7.04,6.86,6.95,875675,0
+HLIT.US,D,20090918,000000,6.96,6.99,6.73,6.87,1157198,0
+HLIT.US,D,20090921,000000,6.78,6.89,6.76,6.83,856368,0
+HLIT.US,D,20090922,000000,6.86,6.87,6.72,6.82,1171797,0
+HLIT.US,D,20090923,000000,6.84,6.97,6.76,6.85,868480,0
+HLIT.US,D,20090924,000000,6.9,6.91,6.66,6.69,627340,0
+HLIT.US,D,20090925,000000,6.69,6.72,6.6,6.64,441293,0
+HLIT.US,D,20090928,000000,6.66,6.84,6.63,6.78,572877,0
+HLIT.US,D,20090929,000000,6.81,6.81,6.7,6.74,376445,0
+HLIT.US,D,20090930,000000,6.72,6.76,6.6,6.68,490328,0
+HLIT.US,D,20091001,000000,6.64,6.65,6.28,6.28,1116525,0
+HLIT.US,D,20091002,000000,6.23,6.33,6.16,6.17,582129,0
+HLIT.US,D,20091005,000000,6.21,6.22,6.11,6.18,780548,0
+HLIT.US,D,20091006,000000,6.24,6.27,6.19,6.24,502841,0
+HLIT.US,D,20091007,000000,6.23,6.29,6.22,6.25,323614,0
+HLIT.US,D,20091008,000000,6.28,6.42,6.24,6.32,713917,0
+HLIT.US,D,20091009,000000,6.3,6.42,6.24,6.41,753699,0
+HLIT.US,D,20091012,000000,6.4,6.54,6.37,6.46,435998,0
+HLIT.US,D,20091013,000000,6.47,6.51,6.32,6.49,1000101,0
+HLIT.US,D,20091014,000000,6.56,6.84,6.52,6.81,1252177,0
+HLIT.US,D,20091015,000000,6.79,6.79,6.61,6.75,745929,0
+HLIT.US,D,20091016,000000,6.71,6.73,6.54,6.65,787637,0
+HLIT.US,D,20091019,000000,6.69,6.76,6.54,6.7,331741,0
+HLIT.US,D,20091020,000000,6.69,6.7,6.5,6.51,578528,0
+HLIT.US,D,20091021,000000,6.52,6.74,6.46,6.48,552647,0
+HLIT.US,D,20091022,000000,6.46,6.61,6.39,6.56,526683,0
+HLIT.US,D,20091023,000000,6.61,6.63,6.37,6.41,450140,0
+HLIT.US,D,20091026,000000,6.4,6.5,6.25,6.29,518445,0
+HLIT.US,D,20091027,000000,6.3,6.35,6.17,6.18,737560,0
+HLIT.US,D,20091028,000000,6.19,6.27,5.91,5.94,980428,0
+HLIT.US,D,20091029,000000,5.13,5.37,5.1,5.33,2733503,0
+HLIT.US,D,20091030,000000,5.27,5.31,5.05,5.25,1968907,0
+HLIT.US,D,20091102,000000,5.26,5.32,5.17,5.2,971342,0
+HLIT.US,D,20091103,000000,5.18,5.32,5.18,5.27,614586,0
+HLIT.US,D,20091104,000000,5.29,5.31,5.01,5.03,1197399,0
+HLIT.US,D,20091105,000000,5.09,5.15,5.02,5.1,687517,0
+HLIT.US,D,20091106,000000,5.03,5.16,4.99,5.02,718829,0
+HLIT.US,D,20091109,000000,5.05,5.05,4.91,4.94,1129772,0
+HLIT.US,D,20091110,000000,4.92,4.95,4.77,4.8,1329830,0
+HLIT.US,D,20091111,000000,4.86,5.11,4.86,5.04,912028,0
+HLIT.US,D,20091112,000000,5.02,5.18,5.02,5.15,1268716,0
+HLIT.US,D,20091113,000000,5.16,5.27,5.15,5.23,676316,0
+HLIT.US,D,20091116,000000,5.27,5.47,5.27,5.45,1083372,0
+HLIT.US,D,20091117,000000,5.4,5.46,5.36,5.44,556812,0
+HLIT.US,D,20091118,000000,5.46,5.46,5.22,5.27,441246,0
+HLIT.US,D,20091119,000000,5.25,5.27,5.11,5.17,487531,0
+HLIT.US,D,20091120,000000,5.12,5.25,5.12,5.22,379634,0
+HLIT.US,D,20091123,000000,5.29,5.45,5.28,5.34,447312,0
+HLIT.US,D,20091124,000000,5.33,5.44,5.23,5.34,675914,0
+HLIT.US,D,20091125,000000,5.35,5.39,5.25,5.25,419092,0
+HLIT.US,D,20091127,000000,5.16,5.3,5.15,5.24,390562,0
+HLIT.US,D,20091130,000000,5.22,5.23,5,5.06,602844,0
+HLIT.US,D,20091201,000000,5.13,5.19,5.06,5.1,808968,0
+HLIT.US,D,20091202,000000,5.09,5.31,5.09,5.21,442159,0
+HLIT.US,D,20091203,000000,5.25,5.35,5.24,5.25,541704,0
+HLIT.US,D,20091204,000000,5.37,5.59,5.33,5.55,937208,0
+HLIT.US,D,20091207,000000,5.53,5.7,5.5,5.7,590573,0
+HLIT.US,D,20091208,000000,5.64,5.84,5.56,5.65,820409,0
+HLIT.US,D,20091209,000000,5.64,5.66,5.46,5.51,614357,0
+HLIT.US,D,20091210,000000,5.55,5.69,5.5,5.58,1002414,0
+HLIT.US,D,20091211,000000,5.6,5.75,5.59,5.71,886819,0
+HLIT.US,D,20091214,000000,6.1,6.11,5.87,5.88,1304952,0
+HLIT.US,D,20091215,000000,5.86,5.96,5.7,5.7,584050,0
+HLIT.US,D,20091216,000000,5.77,5.85,5.64,5.84,584919,0
+HLIT.US,D,20091217,000000,5.78,5.84,5.65,5.76,504815,0
+HLIT.US,D,20091218,000000,5.83,5.84,5.71,5.82,1109393,0
+HLIT.US,D,20091221,000000,5.87,6,5.79,5.95,547087,0
+HLIT.US,D,20091222,000000,5.95,6,5.89,5.96,561361,0
+HLIT.US,D,20091223,000000,6.12,6.45,6.01,6.44,1809458,0
+HLIT.US,D,20091224,000000,6.39,6.41,6.11,6.24,576788,0
+HLIT.US,D,20091228,000000,6.25,6.34,6.16,6.32,608182,0
+HLIT.US,D,20091229,000000,6.36,6.48,6.25,6.28,621656,0
+HLIT.US,D,20091230,000000,6.25,6.32,6.2,6.32,539934,0
+HLIT.US,D,20091231,000000,6.3,6.44,6.3,6.32,732199,0
+HLIT.US,D,20100104,000000,6.4,6.56,6.37,6.56,939237,0
+HLIT.US,D,20100105,000000,6.53,6.54,6.34,6.5,984234,0
+HLIT.US,D,20100106,000000,6.47,6.63,6.39,6.44,1459193,0
+HLIT.US,D,20100107,000000,6.4,6.43,6.25,6.4,396116,0
+HLIT.US,D,20100108,000000,6.36,6.51,6.35,6.51,459465,0
+HLIT.US,D,20100111,000000,6.52,6.58,6.4,6.51,596660,0
+HLIT.US,D,20100112,000000,6.53,6.55,6.41,6.48,459013,0
+HLIT.US,D,20100113,000000,6.5,6.59,6.47,6.57,374605,0
+HLIT.US,D,20100114,000000,6.56,6.77,6.5,6.67,839817,0
+HLIT.US,D,20100115,000000,6.65,6.66,6.35,6.4,1018981,0
+HLIT.US,D,20100119,000000,6.38,6.53,6.29,6.49,722089,0
+HLIT.US,D,20100120,000000,6.42,6.43,6.3,6.34,1060715,0
+HLIT.US,D,20100121,000000,6.33,6.45,6.31,6.39,1272104,0
+HLIT.US,D,20100122,000000,6.39,6.43,6.15,6.19,568870,0
+HLIT.US,D,20100125,000000,6.23,6.26,6.08,6.14,675715,0
+HLIT.US,D,20100126,000000,6.12,6.2,6.09,6.16,728344,0
+HLIT.US,D,20100127,000000,6.14,6.2,6.03,6.13,545033,0
+HLIT.US,D,20100128,000000,6.12,6.12,5.9,5.96,725443,0
+HLIT.US,D,20100129,000000,6,6.2,5.99,6.07,1066272,0
+HLIT.US,D,20100201,000000,6.08,6.08,5.91,6.04,535509,0
+HLIT.US,D,20100202,000000,5.99,6.16,5.97,6.07,1265283,0
+HLIT.US,D,20100203,000000,6.06,6.16,6.05,6.07,565096,0
+HLIT.US,D,20100204,000000,6.04,6.1,5.9,5.9,910834,0
+HLIT.US,D,20100205,000000,6.27,6.27,5.78,6.05,2327427,0
+HLIT.US,D,20100208,000000,6.08,6.31,5.88,6.02,802034,0
+HLIT.US,D,20100209,000000,6.11,6.19,6.07,6.08,736306,0
+HLIT.US,D,20100210,000000,6.04,6.13,6.01,6.1,359090,0
+HLIT.US,D,20100211,000000,6.05,6.09,5.96,6.09,838353,0
+HLIT.US,D,20100212,000000,6.04,6.14,5.99,6.13,973028,0
+HLIT.US,D,20100216,000000,6.19,6.19,6.1,6.15,550465,0
+HLIT.US,D,20100217,000000,6.15,6.2,6.13,6.19,417313,0
+HLIT.US,D,20100218,000000,6.17,6.21,6.1,6.13,976965,0
+HLIT.US,D,20100219,000000,6.13,6.47,6.08,6.41,974848,0
+HLIT.US,D,20100222,000000,6.41,6.59,6.39,6.57,743270,0
+HLIT.US,D,20100223,000000,6.57,6.58,6.45,6.47,1257228,0
+HLIT.US,D,20100224,000000,6.47,6.56,6.43,6.56,374429,0
+HLIT.US,D,20100225,000000,6.45,6.58,6.36,6.58,907123,0
+HLIT.US,D,20100226,000000,6.57,6.58,6.4,6.56,892744,0
+HLIT.US,D,20100301,000000,6.55,6.75,6.5,6.75,673632,0
+HLIT.US,D,20100302,000000,6.73,6.95,6.55,6.87,1181778,0
+HLIT.US,D,20100303,000000,6.89,6.89,6.66,6.74,1524391,0
+HLIT.US,D,20100304,000000,6.79,6.79,6.64,6.74,543245,0
+HLIT.US,D,20100305,000000,6.76,6.86,6.67,6.82,750722,0
+HLIT.US,D,20100308,000000,6.8,6.9,6.77,6.81,520828,0
+HLIT.US,D,20100309,000000,6.81,6.86,6.68,6.71,944410,0
+HLIT.US,D,20100310,000000,6.69,6.7,6.58,6.66,520440,0
+HLIT.US,D,20100311,000000,6.66,6.68,6.59,6.65,486876,0
+HLIT.US,D,20100312,000000,6.65,6.75,6.59,6.71,321513,0
+HLIT.US,D,20100315,000000,6.68,6.7,6.45,6.51,621558,0
+HLIT.US,D,20100316,000000,6.52,6.52,6.4,6.49,483785,0
+HLIT.US,D,20100317,000000,6.48,6.51,6.44,6.44,610777,0
+HLIT.US,D,20100318,000000,6.47,6.48,6.39,6.46,827362,0
+HLIT.US,D,20100319,000000,6.5,6.5,6.3,6.42,1244007,0
+HLIT.US,D,20100322,000000,6.36,6.51,6.36,6.48,683044,0
+HLIT.US,D,20100323,000000,6.46,6.5,6.43,6.49,332054,0
+HLIT.US,D,20100324,000000,6.28,6.49,6.28,6.43,628793,0
+HLIT.US,D,20100325,000000,6.46,6.63,6.41,6.43,723945,0
+HLIT.US,D,20100326,000000,6.45,6.51,6.39,6.42,571284,0
+HLIT.US,D,20100329,000000,6.46,6.5,6.32,6.4,475339,0
+HLIT.US,D,20100330,000000,6.38,6.44,6.27,6.34,402480,0
+HLIT.US,D,20100331,000000,6.3,6.41,6.25,6.31,556138,0
+HLIT.US,D,20100401,000000,6.32,6.38,6.29,6.32,565082,0
+HLIT.US,D,20100405,000000,6.35,6.47,6.33,6.39,761018,0
+HLIT.US,D,20100406,000000,6.35,6.43,6.31,6.43,440659,0
+HLIT.US,D,20100407,000000,6.4,6.68,6.39,6.66,776982,0
+HLIT.US,D,20100408,000000,6.62,6.89,6.59,6.86,1409074,0
+HLIT.US,D,20100409,000000,6.85,6.97,6.8,6.91,984587,0
+HLIT.US,D,20100412,000000,6.88,6.96,6.86,6.93,664123,0
+HLIT.US,D,20100413,000000,6.94,6.95,6.85,6.94,805535,0
+HLIT.US,D,20100414,000000,6.96,7.22,6.96,7.2,873583,0
+HLIT.US,D,20100415,000000,7.16,7.27,7.08,7.23,886673,0
+HLIT.US,D,20100416,000000,7.23,7.25,7.05,7.08,543743,0
+HLIT.US,D,20100419,000000,7.05,7.09,6.84,7,576890,0
+HLIT.US,D,20100420,000000,7.01,7.09,6.97,7.05,505220,0
+HLIT.US,D,20100421,000000,7.07,7.13,6.88,7.11,389447,0
+HLIT.US,D,20100422,000000,7.03,7.25,7.03,7.18,1099634,0
+HLIT.US,D,20100423,000000,7.17,7.23,7.11,7.17,525096,0
+HLIT.US,D,20100426,000000,7.14,7.2,7.13,7.15,421966,0
+HLIT.US,D,20100427,000000,7.1,7.26,6.88,6.89,670427,0
+HLIT.US,D,20100428,000000,6.95,7,6.86,6.9,547425,0
+HLIT.US,D,20100429,000000,6.96,7.09,6.9,7.07,473340,0
+HLIT.US,D,20100430,000000,7.08,7.11,6.84,6.84,666141,0
+HLIT.US,D,20100503,000000,6.86,7.14,6.85,7.09,510303,0
+HLIT.US,D,20100504,000000,7.01,7.06,6.88,6.98,783600,0
+HLIT.US,D,20100505,000000,6.92,7.02,6.76,6.79,685488,0
+HLIT.US,D,20100506,000000,6.75,6.89,6.5,6.7,1492556,0
+HLIT.US,D,20100507,000000,6.4,6.4,5.4,5.42,4317839,0
+HLIT.US,D,20100510,000000,5.75,5.92,5.48,5.66,2398796,0
+HLIT.US,D,20100511,000000,5.6,5.6,5.5,5.54,1532233,0
+HLIT.US,D,20100512,000000,5.54,5.85,5.54,5.78,1632212,0
+HLIT.US,D,20100513,000000,5.78,5.86,5.66,5.71,1196055,0
+HLIT.US,D,20100514,000000,5.75,5.9,5.65,5.73,918294,0
+HLIT.US,D,20100517,000000,5.76,5.87,5.69,5.84,683044,0
+HLIT.US,D,20100518,000000,5.92,5.97,5.75,5.78,677659,0
+HLIT.US,D,20100519,000000,5.79,5.89,5.69,5.78,503146,0
+HLIT.US,D,20100520,000000,5.62,5.75,5.51,5.53,829730,0
+HLIT.US,D,20100521,000000,5.48,5.7,5.25,5.57,1469448,0
+HLIT.US,D,20100524,000000,5.58,5.79,5.47,5.63,633876,0
+HLIT.US,D,20100525,000000,5.51,5.61,5.46,5.59,662429,0
+HLIT.US,D,20100526,000000,5.66,6,5.63,5.65,1093683,0
+HLIT.US,D,20100527,000000,5.79,5.97,5.78,5.96,679125,0
+HLIT.US,D,20100528,000000,5.93,5.93,5.75,5.79,439744,0
+HLIT.US,D,20100601,000000,5.8,5.93,5.7,5.73,788697,0
+HLIT.US,D,20100602,000000,5.79,5.85,5.7,5.84,515398,0
+HLIT.US,D,20100603,000000,5.81,5.98,5.81,5.91,540860,0
+HLIT.US,D,20100604,000000,5.76,5.81,5.5,5.51,646076,0
+HLIT.US,D,20100607,000000,5.54,5.66,5.43,5.46,822500,0
+HLIT.US,D,20100608,000000,5.5,5.62,5.34,5.45,798083,0
+HLIT.US,D,20100609,000000,5.51,5.54,5.33,5.37,504369,0
+HLIT.US,D,20100610,000000,5.46,5.56,5.4,5.55,544725,0
+HLIT.US,D,20100611,000000,5.46,5.61,5.46,5.6,461310,0
+HLIT.US,D,20100614,000000,5.83,5.95,5.71,5.76,890018,0
+HLIT.US,D,20100615,000000,5.84,5.9,5.77,5.87,500770,0
+HLIT.US,D,20100616,000000,5.81,5.9,5.77,5.82,403784,0
+HLIT.US,D,20100617,000000,5.82,5.86,5.71,5.73,582911,0
+HLIT.US,D,20100618,000000,5.78,5.85,5.7,5.78,1138111,0
+HLIT.US,D,20100621,000000,5.85,5.88,5.71,5.76,460306,0
+HLIT.US,D,20100622,000000,5.76,5.91,5.7,5.72,349890,0
+HLIT.US,D,20100623,000000,5.7,5.82,5.67,5.72,344352,0
+HLIT.US,D,20100624,000000,5.68,5.78,5.57,5.57,359575,0
+HLIT.US,D,20100625,000000,5.6,5.95,5.57,5.94,3289995,0
+HLIT.US,D,20100628,000000,5.92,6.02,5.88,5.95,480792,0
+HLIT.US,D,20100629,000000,5.84,5.84,5.59,5.62,655705,0
+HLIT.US,D,20100630,000000,5.64,5.68,5.43,5.44,601538,0
+HLIT.US,D,20100701,000000,5.42,5.6,5.34,5.57,1171908,0
+HLIT.US,D,20100702,000000,5.59,5.63,5.35,5.6,1256249,0
+HLIT.US,D,20100706,000000,5.64,5.79,5.34,5.35,677513,0
+HLIT.US,D,20100707,000000,5.36,5.55,5.35,5.54,473545,0
+HLIT.US,D,20100708,000000,5.6,5.64,5.54,5.61,353774,0
+HLIT.US,D,20100709,000000,5.59,5.74,5.57,5.73,216590,0
+HLIT.US,D,20100712,000000,5.69,5.82,5.59,5.64,278881,0
+HLIT.US,D,20100713,000000,5.74,5.95,5.69,5.95,510134,0
+HLIT.US,D,20100714,000000,5.94,6.05,5.89,6.04,535990,0
+HLIT.US,D,20100715,000000,6.06,6.08,5.9,5.9,793360,0
+HLIT.US,D,20100716,000000,5.94,5.99,5.76,5.77,567420,0
+HLIT.US,D,20100719,000000,5.8,5.87,5.73,5.76,270258,0
+HLIT.US,D,20100720,000000,5.68,5.87,5.62,5.87,313672,0
+HLIT.US,D,20100721,000000,5.9,5.98,5.77,5.79,333588,0
+HLIT.US,D,20100722,000000,5.89,5.99,5.82,5.99,432548,0
+HLIT.US,D,20100723,000000,5.95,6.2,5.93,6.2,484053,0
+HLIT.US,D,20100726,000000,6.23,6.59,6.21,6.44,894599,0
+HLIT.US,D,20100727,000000,6.47,6.5,6.25,6.3,497147,0
+HLIT.US,D,20100728,000000,6.31,6.37,6.12,6.17,410920,0
+HLIT.US,D,20100729,000000,6.19,6.25,5.83,5.97,1322627,0
+HLIT.US,D,20100730,000000,6.5,6.99,6.25,6.97,2763479,0
+HLIT.US,D,20100802,000000,7,7.08,6.9,7.07,1140092,0
+HLIT.US,D,20100803,000000,7.02,7.14,6.91,6.98,839579,0
+HLIT.US,D,20100804,000000,7,7.08,6.94,6.98,623450,0
+HLIT.US,D,20100805,000000,6.95,7,6.88,6.89,410126,0
+HLIT.US,D,20100806,000000,6.77,6.92,6.62,6.8,426205,0
+HLIT.US,D,20100809,000000,6.87,6.98,6.81,6.93,418337,0
+HLIT.US,D,20100810,000000,6.83,6.92,6.64,6.77,418083,0
+HLIT.US,D,20100811,000000,6.6,6.62,6.34,6.37,565203,0
+HLIT.US,D,20100812,000000,6.29,6.31,6.12,6.29,451078,0
+HLIT.US,D,20100813,000000,6.25,6.27,6.1,6.11,393846,0
+HLIT.US,D,20100816,000000,6.06,6.21,6.03,6.07,366241,0
+HLIT.US,D,20100817,000000,6.14,6.17,6.08,6.16,469850,0
+HLIT.US,D,20100818,000000,6.13,6.32,6.1,6.2,545701,0
+HLIT.US,D,20100819,000000,6.16,6.23,5.91,5.94,578812,0
+HLIT.US,D,20100820,000000,5.93,6.05,5.82,6.05,546973,0
+HLIT.US,D,20100823,000000,6.08,6.12,5.83,5.83,544937,0
+HLIT.US,D,20100824,000000,5.73,5.89,5.7,5.84,577461,0
+HLIT.US,D,20100825,000000,5.8,5.89,5.74,5.88,597074,0
+HLIT.US,D,20100826,000000,5.88,5.98,5.83,5.87,440387,0
+HLIT.US,D,20100827,000000,5.95,6.04,5.82,6.03,413673,0
+HLIT.US,D,20100830,000000,5.99,6.04,5.87,5.88,490411,0
+HLIT.US,D,20100831,000000,5.87,5.96,5.73,5.81,495115,0
+HLIT.US,D,20100901,000000,5.92,6.11,5.9,6.11,632066,0
+HLIT.US,D,20100902,000000,6.07,6.14,6.01,6.11,241734,0
+HLIT.US,D,20100903,000000,6.18,6.4,6.14,6.39,386259,0
+HLIT.US,D,20100907,000000,6.38,6.4,6.28,6.33,384922,0
+HLIT.US,D,20100908,000000,6.35,6.44,6.31,6.44,494501,0
+HLIT.US,D,20100909,000000,6.46,6.48,6.3,6.47,369247,0
+HLIT.US,D,20100910,000000,6.48,6.54,6.41,6.47,453681,0
+HLIT.US,D,20100913,000000,6.53,6.78,6.5,6.76,668234,0
+HLIT.US,D,20100914,000000,6.76,6.87,6.6,6.78,455359,0
+HLIT.US,D,20100915,000000,6.77,6.96,6.3,6.92,815451,0
+HLIT.US,D,20100916,000000,6.93,6.93,6.57,6.64,708069,0
+HLIT.US,D,20100917,000000,6.74,6.92,6.47,6.86,964461,0
+HLIT.US,D,20100920,000000,6.86,7.07,6.7,7.07,767969,0
+HLIT.US,D,20100921,000000,7.04,7.04,6.75,6.75,610874,0
+HLIT.US,D,20100922,000000,6.75,6.88,6.48,6.58,494671,0
+HLIT.US,D,20100923,000000,6.51,6.69,6.46,6.48,339789,0
+HLIT.US,D,20100924,000000,6.6,6.71,6.56,6.63,1021816,0
+HLIT.US,D,20100927,000000,6.65,6.68,6.56,6.6,662458,0
+HLIT.US,D,20100928,000000,6.64,6.73,6.5,6.59,1103745,0
+HLIT.US,D,20100929,000000,6.59,6.7,6.54,6.68,601838,0
+HLIT.US,D,20100930,000000,6.76,6.94,6.67,6.88,733711,0
+HLIT.US,D,20101001,000000,6.91,7.07,6.88,7,1146512,0
+HLIT.US,D,20101004,000000,7,7,6.74,6.9,978977,0
+HLIT.US,D,20101005,000000,6.99,7.15,6.92,7.1,930190,0
+HLIT.US,D,20101006,000000,7.07,7.14,7.04,7.1,954624,0
+HLIT.US,D,20101007,000000,7.15,7.15,6.93,7.04,492449,0
+HLIT.US,D,20101008,000000,7.02,7.12,6.98,7.08,922036,0
+HLIT.US,D,20101011,000000,7.05,7.1,6.95,7.02,338137,0
+HLIT.US,D,20101012,000000,7.02,7.08,6.9,7.05,488159,0
+HLIT.US,D,20101013,000000,7.07,7.15,6.95,7.08,840911,0
+HLIT.US,D,20101014,000000,7.09,7.1,6.9,7.01,466182,0
+HLIT.US,D,20101015,000000,7.12,7.12,6.94,6.97,721288,0
+HLIT.US,D,20101018,000000,6.99,7.05,6.93,6.97,516019,0
+HLIT.US,D,20101019,000000,6.75,6.98,6.7,6.82,787141,0
+HLIT.US,D,20101020,000000,6.85,7.02,6.77,6.98,716067,0
+HLIT.US,D,20101021,000000,6.99,7.05,6.71,6.83,626056,0
+HLIT.US,D,20101022,000000,6.88,7,6.86,6.93,545725,0
+HLIT.US,D,20101025,000000,6.97,7.1,6.93,7,994928,0
+HLIT.US,D,20101026,000000,6.98,6.98,6.85,6.86,788913,0
+HLIT.US,D,20101027,000000,6.81,6.91,6.77,6.82,671579,0
+HLIT.US,D,20101028,000000,6.91,7,6.74,6.98,918824,0
+HLIT.US,D,20101029,000000,7.15,7.23,6.86,6.98,1496573,0
+HLIT.US,D,20101101,000000,7,7,6.38,6.38,1428950,0
+HLIT.US,D,20101102,000000,6.46,6.78,6.42,6.78,1697093,0
+HLIT.US,D,20101103,000000,6.58,6.81,6.58,6.74,666860,0
+HLIT.US,D,20101104,000000,6.86,6.9,6.77,6.85,766588,0
+HLIT.US,D,20101105,000000,6.88,6.88,6.72,6.78,551613,0
+HLIT.US,D,20101108,000000,6.73,6.78,6.66,6.74,770422,0
+HLIT.US,D,20101109,000000,6.74,6.8,6.64,6.68,617605,0
+HLIT.US,D,20101110,000000,6.7,6.84,6.61,6.79,805609,0
+HLIT.US,D,20101111,000000,6.63,6.75,6.51,6.71,850218,0
+HLIT.US,D,20101112,000000,6.67,6.85,6.65,6.65,782564,0
+HLIT.US,D,20101115,000000,6.67,6.72,6.57,6.61,529233,0
+HLIT.US,D,20101116,000000,6.56,6.63,6.37,6.61,1680076,0
+HLIT.US,D,20101117,000000,6.62,6.72,6.58,6.66,1244378,0
+HLIT.US,D,20101118,000000,6.73,6.75,6.48,6.54,848512,0
+HLIT.US,D,20101119,000000,6.55,6.58,6.46,6.58,343339,0
+HLIT.US,D,20101122,000000,6.54,6.76,6.54,6.74,747972,0
+HLIT.US,D,20101123,000000,6.67,6.73,6.6,6.64,496279,0
+HLIT.US,D,20101124,000000,6.68,6.82,6.65,6.79,641550,0
+HLIT.US,D,20101126,000000,6.75,6.77,6.72,6.73,162820,0
+HLIT.US,D,20101129,000000,6.68,6.79,6.65,6.76,420819,0
+HLIT.US,D,20101130,000000,6.7,6.76,6.53,6.76,1309320,0
+HLIT.US,D,20101201,000000,6.83,6.85,6.7,6.8,1130361,0
+HLIT.US,D,20101202,000000,6.81,6.81,6.7,6.74,600983,0
+HLIT.US,D,20101203,000000,6.68,6.91,6.65,6.9,793043,0
+HLIT.US,D,20101206,000000,6.86,7.02,6.84,6.99,763682,0
+HLIT.US,D,20101207,000000,7.04,7.2,7,7.1,1299462,0
+HLIT.US,D,20101208,000000,7.1,7.15,7.06,7.09,463885,0
+HLIT.US,D,20101209,000000,7.11,7.11,7.01,7.05,423252,0
+HLIT.US,D,20101210,000000,7.03,7.23,6.95,7.23,826849,0
+HLIT.US,D,20101213,000000,7.23,7.65,7.23,7.56,1351559,0
+HLIT.US,D,20101214,000000,7.55,7.76,7.4,7.41,1510466,0
+HLIT.US,D,20101215,000000,7.58,7.6,7.35,7.47,806663,0
+HLIT.US,D,20101216,000000,7.58,8.26,7.56,8.23,2188927,0
+HLIT.US,D,20101217,000000,8.22,8.27,7.93,8.25,1568683,0
+HLIT.US,D,20101220,000000,8.28,8.87,8.27,8.72,2172837,0
+HLIT.US,D,20101221,000000,8.74,8.74,8.56,8.62,1114642,0
+HLIT.US,D,20101222,000000,8.62,8.71,8.55,8.61,652526,0
+HLIT.US,D,20101223,000000,8.59,8.6,8.5,8.53,606940,0
+HLIT.US,D,20101227,000000,8.53,8.62,8.43,8.55,451092,0
+HLIT.US,D,20101228,000000,8.54,8.59,8.47,8.52,463082,0
+HLIT.US,D,20101229,000000,8.53,8.67,8.49,8.66,528184,0
+HLIT.US,D,20101230,000000,8.68,8.78,8.65,8.71,534784,0
+HLIT.US,D,20101231,000000,8.65,8.66,8.5,8.57,640280,0
+HLIT.US,D,20110103,000000,8.65,8.87,8.63,8.71,924494,0
+HLIT.US,D,20110104,000000,8.69,8.69,8.28,8.52,1130564,0
+HLIT.US,D,20110105,000000,8.48,8.65,8.31,8.59,983892,0
+HLIT.US,D,20110106,000000,8.6,8.65,8.46,8.53,1253767,0
+HLIT.US,D,20110107,000000,8.55,8.64,8.28,8.5,881911,0
+HLIT.US,D,20110110,000000,8.41,8.46,8.29,8.45,1152394,0
+HLIT.US,D,20110111,000000,8.45,8.54,8.23,8.38,1175365,0
+HLIT.US,D,20110112,000000,8.44,8.61,8.36,8.44,1435448,0
+HLIT.US,D,20110113,000000,8.41,8.43,8.15,8.32,1193400,0
+HLIT.US,D,20110114,000000,8.33,8.45,8.23,8.41,695234,0
+HLIT.US,D,20110118,000000,8.34,8.41,8.21,8.3,614434,0
+HLIT.US,D,20110119,000000,8.3,8.3,8.04,8.05,773854,0
+HLIT.US,D,20110120,000000,7.99,8.09,7.85,7.96,850658,0
+HLIT.US,D,20110121,000000,7.97,8.07,7.78,7.95,658233,0
+HLIT.US,D,20110124,000000,7.93,7.96,7.79,7.94,582171,0
+HLIT.US,D,20110125,000000,7.86,8.19,7.85,8.18,1059820,0
+HLIT.US,D,20110126,000000,8.23,8.52,8.12,8.43,1629821,0
+HLIT.US,D,20110127,000000,8.44,8.45,8.25,8.38,745896,0
+HLIT.US,D,20110128,000000,8.35,8.46,8.1,8.15,915699,0
+HLIT.US,D,20110131,000000,8.19,8.51,8.11,8.44,1761193,0
+HLIT.US,D,20110201,000000,8.43,8.78,8.43,8.76,2172008,0
+HLIT.US,D,20110202,000000,8.72,8.72,8.35,8.36,1161313,0
+HLIT.US,D,20110203,000000,8.37,8.67,8.16,8.6,1774380,0
+HLIT.US,D,20110204,000000,8.85,9.87,8.8,9.84,5728721,0
+HLIT.US,D,20110207,000000,9.75,10.05,9.44,9.56,2521375,0
+HLIT.US,D,20110208,000000,9.5,9.5,9.23,9.45,1639826,0
+HLIT.US,D,20110209,000000,9.43,9.6,9.34,9.48,1168034,0
+HLIT.US,D,20110210,000000,9.33,9.55,9.24,9.52,775336,0
+HLIT.US,D,20110211,000000,9.5,9.94,9.41,9.78,1369622,0
+HLIT.US,D,20110214,000000,9.84,10,9.82,9.97,1129226,0
+HLIT.US,D,20110215,000000,9.9,10,9.62,9.63,1298851,0
+HLIT.US,D,20110216,000000,9.57,9.82,9.54,9.74,968002,0
+HLIT.US,D,20110218,000000,9.66,9.75,9.41,9.55,850656,0
+HLIT.US,D,20110222,000000,9.43,9.51,9.18,9.28,918050,0
+HLIT.US,D,20110223,000000,9.2,9.27,8.91,9.08,1108039,0
+HLIT.US,D,20110224,000000,9.07,9.45,9,9.44,1037685,0
+HLIT.US,D,20110225,000000,9.56,9.68,9.47,9.6,599590,0
+HLIT.US,D,20110228,000000,9.64,9.79,9.43,9.61,1498561,0
+HLIT.US,D,20110301,000000,9.63,9.65,9.35,9.46,1254366,0
+HLIT.US,D,20110302,000000,9.36,9.63,9.26,9.58,841214,0
+HLIT.US,D,20110303,000000,9.69,9.8,9.64,9.74,1247058,0
+HLIT.US,D,20110304,000000,9.71,9.71,9.55,9.69,720723,0
+HLIT.US,D,20110307,000000,9.47,9.55,9.25,9.48,1727286,0
+HLIT.US,D,20110308,000000,9.47,9.64,9.3,9.57,744780,0
+HLIT.US,D,20110309,000000,9.38,9.51,9.28,9.49,1146257,0
+HLIT.US,D,20110310,000000,9.33,9.37,9.04,9.1,1259933,0
+HLIT.US,D,20110311,000000,9.03,9.17,8.63,8.84,1561609,0
+HLIT.US,D,20110314,000000,8.72,8.84,8.64,8.79,867693,0
+HLIT.US,D,20110315,000000,8.48,8.8,8.25,8.73,719103,0
+HLIT.US,D,20110316,000000,8.68,8.78,8.4,8.51,1060841,0
+HLIT.US,D,20110317,000000,8.61,8.79,8.42,8.42,645009,0
+HLIT.US,D,20110318,000000,8.55,8.55,8.28,8.48,1097411,0
+HLIT.US,D,20110321,000000,8.54,8.75,8.51,8.65,519763,0
+HLIT.US,D,20110322,000000,8.65,8.66,8.44,8.5,464109,0
+HLIT.US,D,20110323,000000,8.46,8.71,8.42,8.67,614048,0
+HLIT.US,D,20110324,000000,8.76,8.97,8.65,8.96,737049,0
+HLIT.US,D,20110325,000000,8.97,9.19,8.89,8.98,965849,0
+HLIT.US,D,20110328,000000,8.92,9.17,8.83,8.87,626843,0
+HLIT.US,D,20110329,000000,8.83,9.15,8.78,9.14,566548,0
+HLIT.US,D,20110330,000000,9.18,9.31,9.09,9.3,570105,0
+HLIT.US,D,20110331,000000,9.19,9.4,9.19,9.38,520848,0
+HLIT.US,D,20110401,000000,9.44,9.45,9.2,9.22,616273,0
+HLIT.US,D,20110404,000000,9.38,9.92,9.33,9.89,2344618,0
+HLIT.US,D,20110405,000000,9.91,9.99,9.72,9.74,1098776,0
+HLIT.US,D,20110406,000000,9.85,9.89,9.68,9.83,471825,0
+HLIT.US,D,20110407,000000,9.83,10,9.68,9.81,816061,0
+HLIT.US,D,20110408,000000,9.88,9.95,9.5,9.6,421221,0
+HLIT.US,D,20110411,000000,9.6,9.74,9.32,9.35,489540,0
+HLIT.US,D,20110412,000000,9.26,9.4,8.96,9,713154,0
+HLIT.US,D,20110413,000000,9.09,9.15,8.76,8.97,624820,0
+HLIT.US,D,20110414,000000,8.84,9,8.69,8.99,611653,0
+HLIT.US,D,20110415,000000,8.92,9,8.82,8.99,462322,0
+HLIT.US,D,20110418,000000,8.89,8.89,8.56,8.67,598745,0
+HLIT.US,D,20110419,000000,8.73,8.76,8.53,8.65,995043,0
+HLIT.US,D,20110420,000000,8.9,9.06,8.81,9.05,885186,0
+HLIT.US,D,20110421,000000,9.14,9.18,9,9.13,389397,0
+HLIT.US,D,20110425,000000,9.13,9.35,9.08,9.25,566886,0
+HLIT.US,D,20110426,000000,9.11,9.45,9.11,9.36,727863,0
+HLIT.US,D,20110427,000000,9.4,9.4,8.83,9.28,900385,0
+HLIT.US,D,20110428,000000,9.28,9.28,9.01,9.08,1437358,0
+HLIT.US,D,20110429,000000,9,9.03,8.26,8.28,2237792,0
+HLIT.US,D,20110502,000000,8.3,8.31,7.95,8.08,2516321,0
+HLIT.US,D,20110503,000000,8.03,8.17,7.66,7.93,1948234,0
+HLIT.US,D,20110504,000000,7.86,7.92,7.67,7.83,1292164,0
+HLIT.US,D,20110505,000000,7.85,8.13,7.85,7.87,1132921,0
+HLIT.US,D,20110506,000000,8.04,8.04,7.76,7.79,844902,0
+HLIT.US,D,20110509,000000,7.76,7.9,7.74,7.81,933400,0
+HLIT.US,D,20110510,000000,7.91,8.03,7.82,7.92,996354,0
+HLIT.US,D,20110511,000000,7.9,8.08,7.74,7.8,1057921,0
+HLIT.US,D,20110512,000000,7.74,7.83,7.62,7.77,929209,0
+HLIT.US,D,20110513,000000,7.75,7.82,7.63,7.69,1530207,0
+HLIT.US,D,20110516,000000,7.79,7.88,7.49,7.49,1053660,0
+HLIT.US,D,20110517,000000,7.45,7.62,7.25,7.55,1083387,0
+HLIT.US,D,20110518,000000,7.55,7.74,7.52,7.69,608045,0
+HLIT.US,D,20110519,000000,7.71,7.82,7.53,7.66,672786,0
+HLIT.US,D,20110520,000000,7.59,7.73,7.52,7.56,828293,0
+HLIT.US,D,20110523,000000,7.5,7.54,7.33,7.47,1982219,0
+HLIT.US,D,20110524,000000,7.5,7.57,7.39,7.43,2297111,0
+HLIT.US,D,20110525,000000,7.44,7.82,7.39,7.72,1908390,0
+HLIT.US,D,20110526,000000,7.69,7.93,7.61,7.83,953601,0
+HLIT.US,D,20110527,000000,7.85,8.04,7.71,7.76,1052036,0
+HLIT.US,D,20110531,000000,7.83,7.85,7.58,7.79,1158962,0
+HLIT.US,D,20110601,000000,7.79,7.82,7.4,7.42,1773015,0
+HLIT.US,D,20110602,000000,7.47,7.6,7.46,7.51,885286,0
+HLIT.US,D,20110603,000000,7.45,7.53,7.25,7.28,1053229,0
+HLIT.US,D,20110606,000000,7.28,7.28,7.08,7.09,834424,0
+HLIT.US,D,20110607,000000,7.13,7.25,7.06,7.12,587780,0
+HLIT.US,D,20110608,000000,7.08,7.13,6.91,6.95,1250573,0
+HLIT.US,D,20110609,000000,6.97,7.05,6.91,6.91,844621,0
+HLIT.US,D,20110610,000000,6.9,7.02,6.66,6.71,1094996,0
+HLIT.US,D,20110613,000000,6.72,6.89,6.64,6.78,896062,0
+HLIT.US,D,20110614,000000,6.84,6.94,6.77,6.91,890613,0
+HLIT.US,D,20110615,000000,6.84,6.89,6.76,6.83,982656,0
+HLIT.US,D,20110616,000000,6.82,6.99,6.75,6.97,1236847,0
+HLIT.US,D,20110617,000000,7.01,7.12,6.88,6.94,1319292,0
+HLIT.US,D,20110620,000000,6.99,7,6.82,6.9,1045580,0
+HLIT.US,D,20110621,000000,6.92,7.19,6.9,7.15,1165799,0
+HLIT.US,D,20110622,000000,7.1,7.24,7.08,7.1,698581,0
+HLIT.US,D,20110623,000000,7.05,7.28,6.86,7.27,1220858,0
+HLIT.US,D,20110624,000000,7.28,7.32,7.06,7.06,857208,0
+HLIT.US,D,20110627,000000,7.07,7.13,6.95,7.06,749851,0
+HLIT.US,D,20110628,000000,7.11,7.22,7.03,7.15,497849,0
+HLIT.US,D,20110629,000000,7.17,7.19,7.07,7.16,343891,0
+HLIT.US,D,20110630,000000,7.15,7.26,7.09,7.23,682135,0
+HLIT.US,D,20110701,000000,7.25,7.49,7.12,7.46,687564,0
+HLIT.US,D,20110705,000000,7.4,7.45,7.21,7.23,737295,0
+HLIT.US,D,20110706,000000,7.19,7.23,7.06,7.13,843988,0
+HLIT.US,D,20110707,000000,7.18,7.3,7.13,7.25,837563,0
+HLIT.US,D,20110708,000000,7.24,7.24,7.04,7.1,526493,0
+HLIT.US,D,20110711,000000,6.99,7.04,6.85,6.86,745896,0
+HLIT.US,D,20110712,000000,6.85,6.94,6.82,6.87,725841,0
+HLIT.US,D,20110713,000000,6.9,7,6.83,6.85,507109,0
+HLIT.US,D,20110714,000000,6.85,6.94,6.66,6.69,797640,0
+HLIT.US,D,20110715,000000,6.71,6.95,6.67,6.84,691026,0
+HLIT.US,D,20110718,000000,6.79,6.86,6.7,6.83,658345,0
+HLIT.US,D,20110719,000000,6.88,7.08,6.73,7.08,481637,0
+HLIT.US,D,20110720,000000,6.82,7.12,6.81,7.06,457130,0
+HLIT.US,D,20110721,000000,6.97,7.06,6.35,6.46,5428986,0
+HLIT.US,D,20110722,000000,6.09,6.48,5.91,6.2,2623868,0
+HLIT.US,D,20110725,000000,6.11,6.2,6,6.03,1540246,0
+HLIT.US,D,20110726,000000,6.05,6.17,6.01,6.17,1592292,0
+HLIT.US,D,20110727,000000,6.1,6.24,5.8,5.8,1397263,0
+HLIT.US,D,20110728,000000,5.9,5.91,5.41,5.44,3555687,0
+HLIT.US,D,20110729,000000,5.36,5.46,5.28,5.43,2016244,0
+HLIT.US,D,20110801,000000,5.53,5.65,5.34,5.56,1354458,0
+HLIT.US,D,20110802,000000,5.53,5.65,5.53,5.55,1277446,0
+HLIT.US,D,20110803,000000,5.58,5.64,5.36,5.62,763623,0
+HLIT.US,D,20110804,000000,5.59,5.63,5.44,5.44,1530050,0
+HLIT.US,D,20110805,000000,5.55,5.69,5.34,5.55,1656292,0
+HLIT.US,D,20110808,000000,5.4,5.59,4.99,5,2018336,0
+HLIT.US,D,20110809,000000,5.13,5.31,4.73,5.31,1688832,0
+HLIT.US,D,20110810,000000,5.11,5.29,4.85,4.88,1490855,0
+HLIT.US,D,20110811,000000,4.9,5.5,4.9,5.42,1820808,0
+HLIT.US,D,20110812,000000,5.46,5.5,5.22,5.4,962004,0
+HLIT.US,D,20110815,000000,5.46,5.59,5.29,5.58,314844,0
+HLIT.US,D,20110816,000000,5.53,5.56,5.35,5.41,796934,0
+HLIT.US,D,20110817,000000,5.46,5.49,5.25,5.29,1251879,0
+HLIT.US,D,20110818,000000,5.1,5.14,4.87,4.94,1992675,0
+HLIT.US,D,20110819,000000,4.82,5.03,4.74,4.74,1575309,0
+HLIT.US,D,20110822,000000,4.91,4.93,4.6,4.66,1578160,0
+HLIT.US,D,20110823,000000,4.59,5,4.59,4.97,1518515,0
+HLIT.US,D,20110824,000000,4.94,4.97,4.7,4.9,1280529,0
+HLIT.US,D,20110825,000000,4.95,4.99,4.73,4.78,1311549,0
+HLIT.US,D,20110826,000000,4.73,4.97,4.69,4.85,1238114,0
+HLIT.US,D,20110829,000000,4.94,5.04,4.83,4.92,1784200,0
+HLIT.US,D,20110830,000000,4.88,4.94,4.79,4.88,1718257,0
+HLIT.US,D,20110831,000000,4.92,4.96,4.76,4.77,2035476,0
+HLIT.US,D,20110901,000000,4.79,4.88,4.7,4.72,1416036,0
+HLIT.US,D,20110902,000000,4.61,4.75,4.58,4.59,843041,0
+HLIT.US,D,20110906,000000,4.52,4.61,4.44,4.48,1438171,0
+HLIT.US,D,20110907,000000,4.58,4.83,4.56,4.8,1554633,0
+HLIT.US,D,20110908,000000,4.79,5.03,4.57,4.63,1586848,0
+HLIT.US,D,20110909,000000,4.56,4.68,4.41,4.51,1541685,0
+HLIT.US,D,20110912,000000,4.42,4.6,4.4,4.54,995931,0
+HLIT.US,D,20110913,000000,4.55,4.7,4.45,4.69,1189971,0
+HLIT.US,D,20110914,000000,4.77,4.9,4.61,4.82,2295243,0
+HLIT.US,D,20110915,000000,4.85,4.99,4.85,4.9,763985,0
+HLIT.US,D,20110916,000000,4.94,4.95,4.74,4.8,3959690,0
+HLIT.US,D,20110919,000000,4.73,4.8,4.63,4.71,735914,0
+HLIT.US,D,20110920,000000,4.82,4.83,4.55,4.56,805627,0
+HLIT.US,D,20110921,000000,4.57,4.69,4.4,4.4,1095118,0
+HLIT.US,D,20110922,000000,4.23,4.37,4.19,4.33,1384163,0
+HLIT.US,D,20110923,000000,4.3,4.42,4.25,4.34,887196,0
+HLIT.US,D,20110926,000000,4.37,4.54,4.2,4.33,1158955,0
+HLIT.US,D,20110927,000000,4.41,4.69,4.33,4.53,1125723,0
+HLIT.US,D,20110928,000000,4.5,4.63,4.25,4.25,975323,0
+HLIT.US,D,20110929,000000,4.34,4.62,4.21,4.39,834889,0
+HLIT.US,D,20110930,000000,4.29,4.45,4.25,4.26,925868,0
+HLIT.US,D,20111003,000000,4.2,4.26,3.89,3.89,1176953,0
+HLIT.US,D,20111004,000000,3.85,4.3,3.85,4.27,1241475,0
+HLIT.US,D,20111005,000000,4.27,4.42,4.18,4.37,722192,0
+HLIT.US,D,20111006,000000,4.35,4.52,4.31,4.51,583166,0
+HLIT.US,D,20111007,000000,4.41,4.48,4.29,4.38,758811,0
+HLIT.US,D,20111010,000000,4.5,4.68,4.4,4.65,764608,0
+HLIT.US,D,20111011,000000,4.59,4.71,4.52,4.64,504414,0
+HLIT.US,D,20111012,000000,4.7,4.8,4.65,4.79,725586,0
+HLIT.US,D,20111013,000000,4.73,4.77,4.55,4.68,596616,0
+HLIT.US,D,20111014,000000,4.74,4.82,4.62,4.78,448819,0
+HLIT.US,D,20111017,000000,4.71,4.74,4.39,4.43,1772793,0
+HLIT.US,D,20111018,000000,4.45,4.73,4.37,4.69,575872,0
+HLIT.US,D,20111019,000000,4.66,4.84,4.4,4.46,746997,0
+HLIT.US,D,20111020,000000,4.45,4.49,4.25,4.44,799036,0
+HLIT.US,D,20111021,000000,4.55,4.68,4.55,4.67,635666,0
+HLIT.US,D,20111024,000000,4.69,4.89,4.6,4.85,613162,0
+HLIT.US,D,20111025,000000,4.84,4.91,4.75,4.78,670278,0
+HLIT.US,D,20111026,000000,4.86,4.88,4.64,4.79,703063,0
+HLIT.US,D,20111027,000000,4.89,5.18,4.69,5.17,1729521,0
+HLIT.US,D,20111028,000000,5.47,5.85,5.38,5.62,1991715,0
+HLIT.US,D,20111031,000000,5.51,5.61,5.42,5.5,1840141,0
+HLIT.US,D,20111101,000000,5.22,5.47,5.09,5.3,1299752,0
+HLIT.US,D,20111102,000000,5.48,5.55,5.36,5.52,1295873,0
+HLIT.US,D,20111103,000000,5.61,5.69,5.4,5.66,767577,0
+HLIT.US,D,20111104,000000,5.67,5.67,5.48,5.63,487473,0
+HLIT.US,D,20111107,000000,5.61,5.64,5.34,5.59,1046046,0
+HLIT.US,D,20111108,000000,5.62,5.74,5.49,5.72,1009520,0
+HLIT.US,D,20111109,000000,5.53,5.58,5.35,5.38,1100754,0
+HLIT.US,D,20111110,000000,5.47,5.5,5.3,5.46,794339,0
+HLIT.US,D,20111111,000000,5.56,5.71,5.49,5.7,1055115,0
+HLIT.US,D,20111114,000000,5.66,5.75,5.56,5.64,819375,0
+HLIT.US,D,20111115,000000,5.6,5.67,5.47,5.64,1340259,0
+HLIT.US,D,20111116,000000,5.58,5.66,5.45,5.49,783416,0
+HLIT.US,D,20111117,000000,5.48,5.64,5.29,5.41,827304,0
+HLIT.US,D,20111118,000000,5.4,5.43,5.24,5.32,1193844,0
+HLIT.US,D,20111121,000000,5.17,5.19,5,5.02,1111352,0
+HLIT.US,D,20111122,000000,5.01,5.1,4.88,5.08,1172400,0
+HLIT.US,D,20111123,000000,5.02,5.06,4.7,4.72,1089353,0
+HLIT.US,D,20111125,000000,4.71,4.8,4.63,4.63,370153,0
+HLIT.US,D,20111128,000000,4.83,5.07,4.83,5.01,1046088,0
+HLIT.US,D,20111129,000000,5.01,5.01,4.86,4.97,1452432,0
+HLIT.US,D,20111130,000000,5.01,5.37,5.01,5.37,1551150,0
+HLIT.US,D,20111201,000000,5.33,5.41,5.25,5.33,801815,0
+HLIT.US,D,20111202,000000,5.43,5.55,5.28,5.31,771155,0
+HLIT.US,D,20111205,000000,5.43,5.62,5.34,5.48,953767,0
+HLIT.US,D,20111206,000000,5.49,5.55,5.37,5.46,637323,0
+HLIT.US,D,20111207,000000,5.44,5.45,5.28,5.42,741231,0
+HLIT.US,D,20111208,000000,5.36,5.38,5.02,5.02,892693,0
+HLIT.US,D,20111209,000000,5.04,5.34,5,5.3,1070582,0
+HLIT.US,D,20111212,000000,5.19,5.26,5.11,5.25,529217,0
+HLIT.US,D,20111213,000000,5.3,5.34,4.99,5.02,715525,0
+HLIT.US,D,20111214,000000,4.99,5.14,4.86,4.86,725779,0
+HLIT.US,D,20111215,000000,4.94,5.14,4.72,4.78,1017617,0
+HLIT.US,D,20111216,000000,4.88,5.06,4.81,5.03,2100251,0
+HLIT.US,D,20111219,000000,5.07,5.1,4.86,4.87,754263,0
+HLIT.US,D,20111220,000000,5,5.2,4.88,5.16,865716,0
+HLIT.US,D,20111221,000000,5.19,5.19,4.93,5.13,693592,0
+HLIT.US,D,20111222,000000,5.14,5.25,4.98,5.18,385912,0
+HLIT.US,D,20111223,000000,5.16,5.22,5.14,5.16,257237,0
+HLIT.US,D,20111227,000000,5.09,5.2,5.07,5.18,425757,0
+HLIT.US,D,20111228,000000,5.18,5.18,5,5.04,452373,0
+HLIT.US,D,20111229,000000,5.08,5.17,5.04,5.13,344893,0
+HLIT.US,D,20111230,000000,5.11,5.15,5.03,5.04,399223,0
+HLIT.US,D,20120103,000000,5.2,5.28,5.08,5.17,856610,0
+HLIT.US,D,20120104,000000,5.09,5.09,4.95,4.95,795564,0
+HLIT.US,D,20120105,000000,4.92,5,4.82,4.98,823758,0
+HLIT.US,D,20120106,000000,4.99,5.14,4.96,5.13,632839,0
+HLIT.US,D,20120109,000000,5.14,5.2,5.06,5.16,524203,0
+HLIT.US,D,20120110,000000,5.25,5.35,5.2,5.29,725331,0
+HLIT.US,D,20120111,000000,5.25,5.35,5.22,5.28,469856,0
+HLIT.US,D,20120112,000000,5.28,5.35,5.14,5.33,526367,0
+HLIT.US,D,20120113,000000,5.24,5.33,5.19,5.23,422355,0
+HLIT.US,D,20120117,000000,5.24,5.29,5.18,5.2,658682,0
+HLIT.US,D,20120118,000000,5.21,5.47,5.1,5.46,910301,0
+HLIT.US,D,20120119,000000,5.5,5.66,5.5,5.66,753567,0
+HLIT.US,D,20120120,000000,5.61,5.69,5.51,5.67,434013,0
+HLIT.US,D,20120123,000000,5.65,5.92,5.6,5.82,776142,0
+HLIT.US,D,20120124,000000,5.77,5.91,5.71,5.81,884255,0
+HLIT.US,D,20120125,000000,5.65,5.92,5.63,5.9,678072,0
+HLIT.US,D,20120126,000000,5.95,5.98,5.84,5.95,547877,0
+HLIT.US,D,20120127,000000,5.9,6.07,5.85,5.99,612061,0
+HLIT.US,D,20120130,000000,5.83,6.08,5.83,5.91,643778,0
+HLIT.US,D,20120131,000000,6,6.05,5.81,5.88,1161675,0
+HLIT.US,D,20120201,000000,5.93,6.81,5.82,6.33,2982946,0
+HLIT.US,D,20120202,000000,6.37,6.54,6.11,6.27,1086401,0
+HLIT.US,D,20120203,000000,6.38,6.53,6.36,6.39,729637,0
+HLIT.US,D,20120206,000000,6.33,6.43,6.27,6.34,480773,0
+HLIT.US,D,20120207,000000,6.31,6.69,6.22,6.62,1119411,0
+HLIT.US,D,20120208,000000,6.62,6.7,6.49,6.68,653970,0
+HLIT.US,D,20120209,000000,6.68,6.68,6.52,6.52,420912,0
+HLIT.US,D,20120210,000000,6.42,6.52,6.31,6.34,491628,0
+HLIT.US,D,20120213,000000,6.4,6.53,6.39,6.51,433466,0
+HLIT.US,D,20120214,000000,6.47,6.5,6.26,6.33,395802,0
+HLIT.US,D,20120215,000000,6.24,6.4,6.19,6.27,492528,0
+HLIT.US,D,20120216,000000,6.11,6.52,6.11,6.52,573829,0
+HLIT.US,D,20120217,000000,6.52,6.55,6.29,6.33,440395,0
+HLIT.US,D,20120221,000000,6.35,6.38,6.22,6.25,421710,0
+HLIT.US,D,20120222,000000,6.23,6.23,6.07,6.1,491171,0
+HLIT.US,D,20120223,000000,6.12,6.39,6,6.39,624943,0
+HLIT.US,D,20120224,000000,6.36,6.4,6.18,6.18,582050,0
+HLIT.US,D,20120227,000000,6.05,6.35,6.02,6.29,487413,0
+HLIT.US,D,20120228,000000,6.22,6.34,6.1,6.14,650274,0
+HLIT.US,D,20120229,000000,6.15,6.2,5.87,5.89,895498,0
+HLIT.US,D,20120301,000000,5.91,6.1,5.84,5.85,903536,0
+HLIT.US,D,20120302,000000,5.84,6.03,5.72,6,994245,0
+HLIT.US,D,20120305,000000,5.92,5.98,5.7,5.75,634122,0
+HLIT.US,D,20120306,000000,5.76,5.76,5.52,5.57,757807,0
+HLIT.US,D,20120307,000000,5.58,5.74,5.51,5.7,246821,0
+HLIT.US,D,20120308,000000,5.75,5.91,5.59,5.77,553685,0
+HLIT.US,D,20120309,000000,5.7,5.98,5.57,5.82,569905,0
+HLIT.US,D,20120312,000000,5.85,5.85,5.67,5.74,243570,0
+HLIT.US,D,20120313,000000,5.83,6,5.82,6,614978,0
+HLIT.US,D,20120314,000000,5.9,5.97,5.59,5.61,1094701,0
+HLIT.US,D,20120315,000000,5.56,5.63,5.31,5.35,2807564,0
+HLIT.US,D,20120316,000000,5.37,5.44,5.3,5.33,2267388,0
+HLIT.US,D,20120319,000000,5.33,5.58,5.32,5.51,951542,0
+HLIT.US,D,20120320,000000,5.49,5.56,5.39,5.53,738199,0
+HLIT.US,D,20120321,000000,5.56,5.63,5.52,5.55,757119,0
+HLIT.US,D,20120322,000000,5.47,5.53,5.45,5.48,700454,0
+HLIT.US,D,20120323,000000,5.47,5.48,5.41,5.44,792962,0
+HLIT.US,D,20120326,000000,5.53,5.69,5.51,5.66,679416,0
+HLIT.US,D,20120327,000000,5.66,5.7,5.58,5.62,685351,0
+HLIT.US,D,20120328,000000,5.61,5.66,5.41,5.56,592065,0
+HLIT.US,D,20120329,000000,5.51,5.55,5.45,5.54,496271,0
+HLIT.US,D,20120330,000000,5.6,5.61,5.46,5.47,732665,0
+HLIT.US,D,20120402,000000,5.45,5.54,5.38,5.41,906149,0
+HLIT.US,D,20120403,000000,5.4,5.52,5.29,5.3,807735,0
+HLIT.US,D,20120404,000000,5.22,5.23,5.11,5.18,697042,0
+HLIT.US,D,20120405,000000,5.14,5.18,5.1,5.16,351527,0
+HLIT.US,D,20120409,000000,5.04,5.04,4.95,4.96,1052146,0
+HLIT.US,D,20120410,000000,4.92,4.92,4.7,4.75,2519118,0
+HLIT.US,D,20120411,000000,4.79,4.91,4.75,4.9,839742,0
+HLIT.US,D,20120412,000000,4.9,4.98,4.9,4.93,1339259,0
+HLIT.US,D,20120413,000000,4.91,4.94,4.8,4.81,508900,0
+HLIT.US,D,20120416,000000,4.82,4.86,4.72,4.81,423378,0
+HLIT.US,D,20120417,000000,4.85,4.93,4.73,4.86,532303,0
+HLIT.US,D,20120418,000000,4.81,4.81,4.68,4.7,595486,0
+HLIT.US,D,20120419,000000,4.69,4.75,4.65,4.67,603735,0
+HLIT.US,D,20120420,000000,4.73,4.73,4.54,4.56,1114005,0
+HLIT.US,D,20120423,000000,4.5,4.56,4.4,4.46,1048796,0
+HLIT.US,D,20120424,000000,4.49,4.64,4.46,4.58,815681,0
+HLIT.US,D,20120425,000000,4.82,4.88,4.55,4.62,1277664,0
+HLIT.US,D,20120426,000000,4.62,4.73,4.58,4.7,501370,0
+HLIT.US,D,20120427,000000,4.7,4.78,4.48,4.7,1491914,0
+HLIT.US,D,20120430,000000,4.68,4.76,4.64,4.72,686254,0
+HLIT.US,D,20120501,000000,4.71,4.92,4.69,4.71,1613138,0
+HLIT.US,D,20120502,000000,4.67,4.76,4.62,4.63,637874,0
+HLIT.US,D,20120503,000000,4.61,4.66,4.46,4.51,518335,0
+HLIT.US,D,20120504,000000,4.48,4.63,4.39,4.4,616397,0
+HLIT.US,D,20120507,000000,4.37,4.4,4.27,4.3,665058,0
+HLIT.US,D,20120508,000000,4.25,4.39,4.24,4.39,1718353,0
+HLIT.US,D,20120509,000000,4.31,4.4,4.26,4.4,1067273,0
+HLIT.US,D,20120510,000000,4.43,4.47,4.27,4.29,688532,0
+HLIT.US,D,20120511,000000,4.24,4.41,4.21,4.23,781386,0
+HLIT.US,D,20120514,000000,4.17,4.33,4.17,4.29,737757,0
+HLIT.US,D,20120515,000000,4.3,4.37,4.25,4.32,668662,0
+HLIT.US,D,20120516,000000,4.33,4.39,4.26,4.26,464658,0
+HLIT.US,D,20120517,000000,4.26,4.28,4.17,4.18,647685,0
+HLIT.US,D,20120518,000000,4.17,4.21,4.09,4.09,790719,0
+HLIT.US,D,20120521,000000,4.12,4.32,4.1,4.3,482189,0
+HLIT.US,D,20120522,000000,4.29,4.32,4.14,4.19,644655,0
+HLIT.US,D,20120523,000000,4.14,4.24,4.12,4.23,573021,0
+HLIT.US,D,20120524,000000,4.24,4.3,4.11,4.21,1063254,0
+HLIT.US,D,20120525,000000,4.2,4.31,4.15,4.25,400142,0
+HLIT.US,D,20120529,000000,4.29,4.39,4.28,4.39,474894,0
+HLIT.US,D,20120530,000000,4.33,4.38,4.28,4.29,841133,0
+HLIT.US,D,20120531,000000,4.29,4.43,4.18,4.39,932385,0
+HLIT.US,D,20120601,000000,4.26,4.37,4.16,4.16,655965,0
+HLIT.US,D,20120604,000000,4.19,4.29,4.13,4.18,471360,0
+HLIT.US,D,20120605,000000,4.14,4.36,4.12,4.33,304946,0
+HLIT.US,D,20120606,000000,4.37,4.42,4.32,4.39,911838,0
+HLIT.US,D,20120607,000000,4.46,4.5,4.35,4.38,668480,0
+HLIT.US,D,20120608,000000,4.37,4.44,4.33,4.42,367262,0
+HLIT.US,D,20120611,000000,4.5,4.5,4.17,4.17,896035,0
+HLIT.US,D,20120612,000000,4.26,4.28,4.16,4.2,934356,0
+HLIT.US,D,20120613,000000,4.21,4.25,4.11,4.11,476331,0
+HLIT.US,D,20120614,000000,4.14,4.19,4.1,4.18,387539,0
+HLIT.US,D,20120615,000000,4.16,4.31,4.14,4.23,834083,0
+HLIT.US,D,20120618,000000,4.19,4.22,4.16,4.2,375770,0
+HLIT.US,D,20120619,000000,4.23,4.32,4.21,4.21,552828,0
+HLIT.US,D,20120620,000000,4.23,4.3,4.23,4.28,389841,0
+HLIT.US,D,20120621,000000,4.29,4.3,4.11,4.11,446664,0
+HLIT.US,D,20120622,000000,4.16,4.21,4.1,4.18,1838171,0
+HLIT.US,D,20120625,000000,4.13,4.14,4,4.05,894791,0
+HLIT.US,D,20120626,000000,4.05,4.21,4.03,4.18,984722,0
+HLIT.US,D,20120627,000000,4.19,4.26,4.17,4.24,416307,0
+HLIT.US,D,20120628,000000,4.18,4.23,4.04,4.09,426113,0
+HLIT.US,D,20120629,000000,4.2,4.29,4.07,4.26,667897,0
+HLIT.US,D,20120702,000000,4.28,4.38,4.19,4.37,519141,0
+HLIT.US,D,20120703,000000,4.27,4.32,4.19,4.31,543007,0
+HLIT.US,D,20120705,000000,4.3,4.37,4.26,4.36,420017,0
+HLIT.US,D,20120706,000000,4.29,4.33,4.23,4.23,433484,0
+HLIT.US,D,20120709,000000,4.22,4.23,4.18,4.21,503737,0
+HLIT.US,D,20120710,000000,4.23,4.25,4.2,4.23,334564,0
+HLIT.US,D,20120711,000000,4.23,4.23,4.15,4.19,445632,0
+HLIT.US,D,20120712,000000,4.14,4.14,3.96,4.01,592516,0
+HLIT.US,D,20120713,000000,4.02,4.07,4,4.01,449285,0
+HLIT.US,D,20120716,000000,4.01,4.06,3.89,3.93,357100,0
+HLIT.US,D,20120717,000000,3.95,3.95,3.83,3.89,310284,0
+HLIT.US,D,20120718,000000,3.89,4.07,3.87,4.07,443754,0
+HLIT.US,D,20120719,000000,4.07,4.13,4.05,4.11,230517,0
+HLIT.US,D,20120720,000000,4.05,4.06,3.98,4.01,368333,0
+HLIT.US,D,20120723,000000,3.9,3.99,3.87,3.92,339303,0
+HLIT.US,D,20120724,000000,3.95,3.95,3.76,3.77,462298,0
+HLIT.US,D,20120725,000000,3.76,4.15,3.76,3.97,772570,0
+HLIT.US,D,20120726,000000,4.04,4.09,3.97,4.01,499965,0
+HLIT.US,D,20120727,000000,4.02,4.26,3.95,4.26,649436,0
+HLIT.US,D,20120730,000000,4.26,4.3,4.21,4.24,473964,0
+HLIT.US,D,20120731,000000,4.22,4.37,4.21,4.24,919439,0
+HLIT.US,D,20120801,000000,4.28,4.38,4.21,4.23,579896,0
+HLIT.US,D,20120802,000000,4.18,4.31,4.16,4.28,474829,0
+HLIT.US,D,20120803,000000,4.38,4.47,4.31,4.38,570709,0
+HLIT.US,D,20120806,000000,4.39,4.58,4.36,4.47,596553,0
+HLIT.US,D,20120807,000000,4.49,4.63,4.44,4.49,574239,0
+HLIT.US,D,20120808,000000,4.46,4.51,4.38,4.43,444308,0
+HLIT.US,D,20120809,000000,4.41,4.47,4.38,4.45,373654,0
+HLIT.US,D,20120810,000000,4.43,4.51,4.4,4.46,252884,0
+HLIT.US,D,20120813,000000,4.45,4.52,4.45,4.47,286430,0
+HLIT.US,D,20120814,000000,4.49,4.49,4.27,4.29,632079,0
+HLIT.US,D,20120815,000000,4.26,4.45,4.21,4.42,305902,0
+HLIT.US,D,20120816,000000,4.39,4.49,4.39,4.48,363948,0
+HLIT.US,D,20120817,000000,4.46,4.49,4.4,4.49,393103,0
+HLIT.US,D,20120820,000000,4.49,4.49,4.37,4.46,366404,0
+HLIT.US,D,20120821,000000,4.46,4.49,4.4,4.41,467224,0
+HLIT.US,D,20120822,000000,4.4,4.44,4.35,4.42,353647,0
+HLIT.US,D,20120823,000000,4.4,4.41,4.23,4.315,637440,0
+HLIT.US,D,20120824,000000,4.29,4.41,4.2201,4.37,335708,0
+HLIT.US,D,20120827,000000,4.38,4.49,4.38,4.48,265536,0
+HLIT.US,D,20120828,000000,4.49,4.52,4.4,4.435,390785,0
+HLIT.US,D,20120829,000000,4.44,4.58,4.4313,4.57,335544,0
+HLIT.US,D,20120830,000000,4.54,4.54,4.46,4.52,228727,0
+HLIT.US,D,20120831,000000,4.58,4.62,4.46,4.57,334746,0
+HLIT.US,D,20120904,000000,4.55,4.63,4.47,4.59,357876,0
+HLIT.US,D,20120905,000000,4.62,4.76,4.54,4.58,797776,0
+HLIT.US,D,20120906,000000,4.61,4.74,4.6,4.695,772318,0
+HLIT.US,D,20120907,000000,4.72,4.79,4.6873,4.78,428651,0
+HLIT.US,D,20120910,000000,4.76,4.85,4.67,4.67,502363,0
+HLIT.US,D,20120911,000000,4.68,4.76,4.64,4.75,538090,0
+HLIT.US,D,20120912,000000,4.75,4.82,4.71,4.81,290464,0
+HLIT.US,D,20120913,000000,4.82,4.95,4.81,4.915,458623,0
+HLIT.US,D,20120914,000000,4.93,4.99,4.88,4.95,596243,0
+HLIT.US,D,20120917,000000,4.94,4.96,4.82,4.86,381600,0
+HLIT.US,D,20120918,000000,4.87,4.9,4.76,4.89,285522,0
+HLIT.US,D,20120919,000000,4.88,4.89,4.8,4.86,321363,0
+HLIT.US,D,20120920,000000,4.81,4.84,4.71,4.75,293773,0
+HLIT.US,D,20120921,000000,4.84,4.84,4.76,4.83,662040,0
+HLIT.US,D,20120924,000000,4.8,4.83,4.74,4.79,375414,0
+HLIT.US,D,20120925,000000,4.77,4.9,4.68,4.71,529001,0
+HLIT.US,D,20120926,000000,4.71,4.73,4.59,4.62,295176,0
+HLIT.US,D,20120927,000000,4.65,4.72,4.57,4.68,267306,0
+HLIT.US,D,20120928,000000,4.65,4.67,4.54,4.54,229739,0
+HLIT.US,D,20121001,000000,4.56,4.63,4.44,4.49,444196,0
+HLIT.US,D,20121002,000000,4.54,4.5899,4.42,4.44,616979,0
+HLIT.US,D,20121003,000000,4.46,4.51,4.37,4.45,296428,0
+HLIT.US,D,20121004,000000,4.49,4.52,4.43,4.49,332121,0
+HLIT.US,D,20121005,000000,4.53,4.6,4.51,4.53,223377,0
+HLIT.US,D,20121008,000000,4.49,4.55,4.4,4.42,242716,0
+HLIT.US,D,20121009,000000,4.41,4.42,4.28,4.3,199088,0
+HLIT.US,D,20121010,000000,4.32,4.38,4.3,4.38,240960,0
+HLIT.US,D,20121011,000000,4.42,4.42,4.34,4.36,163062,0
+HLIT.US,D,20121012,000000,4.36,4.4,4.33,4.38,167960,0
+HLIT.US,D,20121015,000000,4.41,4.48,4.37,4.42,299788,0
+HLIT.US,D,20121016,000000,4.47,4.54,4.37,4.51,314737,0
+HLIT.US,D,20121017,000000,4.51,4.52,4.4,4.5,301576,0
+HLIT.US,D,20121018,000000,4.52,4.56,4.39,4.39,201329,0
+HLIT.US,D,20121019,000000,4.34,4.38,4.23,4.27,349333,0
+HLIT.US,D,20121022,000000,4.27,4.36,4.21,4.31,175645,0
+HLIT.US,D,20121023,000000,4.26,4.3,4.23,4.27,342215,0
+HLIT.US,D,20121024,000000,4.3,4.38,4.21,4.265,556201,0
+HLIT.US,D,20121025,000000,4.33,4.35,4.23,4.35,319883,0
+HLIT.US,D,20121026,000000,4.34,4.36,4.25,4.34,176601,0
+HLIT.US,D,20121031,000000,4.31,4.37,4.2,4.34,330332,0
+HLIT.US,D,20121101,000000,4.36,4.4,4.3,4.35,352084,0
+HLIT.US,D,20121102,000000,4.36,4.43,4.24,4.27,391614,0
+HLIT.US,D,20121105,000000,4.28,4.39,4.23,4.37,275976,0
+HLIT.US,D,20121106,000000,4.39,4.44,4.37,4.43,257653,0
+HLIT.US,D,20121107,000000,4.34,4.47,4.24,4.24,342576,0
+HLIT.US,D,20121108,000000,4.28,4.29,4.16,4.19,359708,0
+HLIT.US,D,20121109,000000,4.18,4.3,4.1,4.14,606078,0
+HLIT.US,D,20121112,000000,4.17,4.25,4.08,4.17,424722,0
+HLIT.US,D,20121113,000000,4.16,4.16,4.04,4.08,796024,0
+HLIT.US,D,20121114,000000,4.09,4.17,4.09,4.1,469157,0
+HLIT.US,D,20121115,000000,4.1,4.125,3.98,4.02,565136,0
+HLIT.US,D,20121116,000000,4,4.11,3.96,4.09,497900,0
+HLIT.US,D,20121119,000000,3.992,4.25,3.992,4.24,439172,0
+HLIT.US,D,20121120,000000,4.09,4.28,4.09,4.2,300629,0
+HLIT.US,D,20121121,000000,4.23,4.31,4.12,4.27,356290,0
+HLIT.US,D,20121123,000000,4.3,4.42,4.26,4.405,256398,0
+HLIT.US,D,20121126,000000,4.38,4.46,4.29,4.34,741628,0
+HLIT.US,D,20121127,000000,4.32,4.39,4.31,4.36,536962,0
+HLIT.US,D,20121128,000000,4.34,4.58,4.3,4.58,666103,0
+HLIT.US,D,20121129,000000,4.62,4.68,4.54,4.63,671797,0
+HLIT.US,D,20121130,000000,4.65,4.68,4.56,4.58,720604,0
+HLIT.US,D,20121203,000000,4.62,4.71,4.58,4.7,359267,0
+HLIT.US,D,20121204,000000,4.72,4.81,4.69,4.775,458079,0
+HLIT.US,D,20121205,000000,4.74,4.85,4.68,4.72,498506,0
+HLIT.US,D,20121206,000000,4.68,4.8,4.6501,4.74,261654,0
+HLIT.US,D,20121207,000000,4.76,4.775,4.67,4.725,282545,0
+HLIT.US,D,20121210,000000,4.74,4.81,4.725,4.8,325880,0
+HLIT.US,D,20121211,000000,4.83,4.9,4.77,4.85,469444,0
+HLIT.US,D,20121212,000000,4.85,4.86,4.64,4.82,577692,0
+HLIT.US,D,20121213,000000,4.81,4.91,4.77,4.84,407679,0
+HLIT.US,D,20121214,000000,4.8,4.96,4.76,4.81,504351,0
+HLIT.US,D,20121217,000000,4.84,4.93,4.77,4.92,403279,0
+HLIT.US,D,20121218,000000,4.92,4.99,4.85,4.98,442436,0
+HLIT.US,D,20121219,000000,4.98,5.1,4.94,5.05,587952,0
+HLIT.US,D,20121220,000000,5.05,5.1,4.62,5.08,589893,0
+HLIT.US,D,20121221,000000,5.03,5.03,4.9,4.97,1236857,0
+HLIT.US,D,20121224,000000,4.96,4.99,4.87,4.99,132072,0
+HLIT.US,D,20121226,000000,4.99,5.05,4.89,4.97,287597,0
+HLIT.US,D,20121227,000000,4.93,4.97,4.8,4.97,371818,0
+HLIT.US,D,20121228,000000,4.92,4.97,4.845,4.96,443686,0
+HLIT.US,D,20121231,000000,4.95,5.09,4.9,5.07,634097,0
+HLIT.US,D,20130102,000000,5.2,5.31,5.15,5.29,943010,0
+HLIT.US,D,20130103,000000,5.1,5.23,4.97,5,974612,0
+HLIT.US,D,20130104,000000,5.04,5.18,5,5.17,468649,0
+HLIT.US,D,20130107,000000,5.11,5.23,5.04,5.18,330782,0
+HLIT.US,D,20130108,000000,5.16,5.23,5.05,5.1,401921,0
+HLIT.US,D,20130109,000000,5.12,5.18,5.03,5.08,469755,0
+HLIT.US,D,20130110,000000,5.1,5.105,5.02,5.06,311033,0
+HLIT.US,D,20130111,000000,5.07,5.11,5,5.09,378199,0
+HLIT.US,D,20130114,000000,5.05,5.13,5.03,5.09,277050,0
+HLIT.US,D,20130115,000000,5.03,5.14,5.02,5.14,355439,0
+HLIT.US,D,20130116,000000,5.11,5.15,5.08,5.09,477935,0
+HLIT.US,D,20130117,000000,5.13,5.25,5.11,5.24,323867,0
+HLIT.US,D,20130118,000000,5.24,5.24,5.17,5.23,466326,0
+HLIT.US,D,20130122,000000,5.2,5.22,5.08,5.21,606553,0
+HLIT.US,D,20130123,000000,5.21,5.45,5.17,5.44,889153,0
+HLIT.US,D,20130124,000000,5.43,5.61,5.31,5.57,804982,0
+HLIT.US,D,20130125,000000,5.6,5.61,5.43,5.46,625860,0
+HLIT.US,D,20130128,000000,5.45,5.49,5.38,5.48,418976,0
+HLIT.US,D,20130129,000000,5.49,5.49,5.31,5.44,666657,0
+HLIT.US,D,20130130,000000,5.07,5.23,4.85,5.19,1443885,0
+HLIT.US,D,20130131,000000,5.2,5.235,5.14,5.23,570149,0
+HLIT.US,D,20130201,000000,5.24,5.38,5.17,5.34,620807,0
+HLIT.US,D,20130204,000000,5.27,5.36,5.24,5.29,524089,0
+HLIT.US,D,20130205,000000,5.35,5.39,5.29,5.36,351927,0
+HLIT.US,D,20130206,000000,5.31,5.35,5.25,5.35,359763,0
+HLIT.US,D,20130207,000000,5.33,5.39,5.33,5.35,328701,0
+HLIT.US,D,20130208,000000,5.38,5.38,5.32,5.35,314885,0
+HLIT.US,D,20130211,000000,5.37,5.45,5.33,5.44,305807,0
+HLIT.US,D,20130212,000000,5.46,5.5,5.4,5.46,408055,0
+HLIT.US,D,20130213,000000,5.5,5.54,5.415,5.48,668365,0
+HLIT.US,D,20130214,000000,5.48,5.73,5.45,5.7,832052,0
+HLIT.US,D,20130215,000000,5.75,5.77,5.635,5.68,491537,0
+HLIT.US,D,20130219,000000,5.68,5.82,5.66,5.78,603909,0
+HLIT.US,D,20130220,000000,5.8,5.83,5.66,5.67,613249,0
+HLIT.US,D,20130221,000000,5.68,5.76,5.51,5.59,495678,0
+HLIT.US,D,20130222,000000,5.65,5.68,5.6,5.68,396550,0
+HLIT.US,D,20130225,000000,5.74,5.8,5.53,5.54,524702,0
+HLIT.US,D,20130226,000000,5.57,5.61,5.52,5.52,465466,0
+HLIT.US,D,20130227,000000,5.53,5.75,5.53,5.62,639135,0
+HLIT.US,D,20130228,000000,5.63,5.75,5.57,5.69,767501,0
+HLIT.US,D,20130301,000000,5.61,5.665,5.55,5.6,593907,0
+HLIT.US,D,20130304,000000,5.56,5.69,5.56,5.59,575406,0
+HLIT.US,D,20130305,000000,5.65,5.8,5.65,5.7,805683,0
+HLIT.US,D,20130306,000000,5.7,5.77,5.664,5.72,388573,0
+HLIT.US,D,20130307,000000,5.74,5.8,5.74,5.78,353289,0
+HLIT.US,D,20130308,000000,5.83,5.93,5.8,5.82,582129,0
+HLIT.US,D,20130311,000000,5.78,5.878,5.775,5.82,329191,0
+HLIT.US,D,20130312,000000,5.79,5.87,5.73,5.78,456951,0
+HLIT.US,D,20130313,000000,5.77,5.89,5.74,5.82,410900,0
+HLIT.US,D,20130314,000000,5.81,5.89,5.77,5.87,421560,0
+HLIT.US,D,20130315,000000,5.88,5.88,5.74,5.78,762948,0
+HLIT.US,D,20130318,000000,5.75,5.87,5.67,5.83,465516,0
+HLIT.US,D,20130319,000000,5.84,5.91,5.655,5.74,645059,0
+HLIT.US,D,20130320,000000,5.79,5.85,5.7,5.82,410757,0
+HLIT.US,D,20130321,000000,5.81,5.85,5.7,5.73,350371,0
+HLIT.US,D,20130322,000000,5.74,5.81,5.72,5.77,384541,0
+HLIT.US,D,20130325,000000,5.81,5.89,5.71,5.77,457342,0
+HLIT.US,D,20130326,000000,5.8,5.85,5.68,5.77,326495,0
+HLIT.US,D,20130327,000000,5.71,5.79,5.68,5.77,386294,0
+HLIT.US,D,20130328,000000,5.79,5.85,5.76,5.79,394988,0
+HLIT.US,D,20130401,000000,5.8,5.83,5.68,5.77,645128,0
+HLIT.US,D,20130402,000000,5.82,5.83,5.56,5.57,642633,0
+HLIT.US,D,20130403,000000,5.6,5.7004,5.56,5.59,514698,0
+HLIT.US,D,20130404,000000,5.59,5.61,5.45,5.6,410711,0
+HLIT.US,D,20130405,000000,5.46,5.6,5.45,5.55,509801,0
+HLIT.US,D,20130408,000000,5.54,5.7,5.52,5.68,492248,0
+HLIT.US,D,20130409,000000,5.72,5.76,5.66,5.72,444208,0
+HLIT.US,D,20130410,000000,5.76,5.97,5.75,5.93,887770,0
+HLIT.US,D,20130411,000000,5.91,5.97,5.87,5.91,496738,0
+HLIT.US,D,20130412,000000,5.93,5.95,5.8,5.89,445827,0
+HLIT.US,D,20130415,000000,5.87,5.87,5.5,5.52,778609,0
+HLIT.US,D,20130416,000000,5.65,5.68,5.51,5.645,382858,0
+HLIT.US,D,20130417,000000,5.6,5.655,5.4496,5.5,780483,0
+HLIT.US,D,20130418,000000,5.54,5.57,5.44,5.47,621206,0
+HLIT.US,D,20130419,000000,5.47,5.55,5.42,5.51,470026,0
+HLIT.US,D,20130422,000000,5.83,5.97,5.56,5.89,1465916,0
+HLIT.US,D,20130423,000000,5.9,6.05,5.9,6.02,1239707,0
+HLIT.US,D,20130424,000000,5.87,5.92,5.74,5.79,2031877,0
+HLIT.US,D,20130425,000000,5.83,5.84,5.66,5.68,1175016,0
+HLIT.US,D,20130426,000000,5.69,5.81,5.67,5.71,880382,0
+HLIT.US,D,20130429,000000,5.72,5.73,5.64,5.69,1103140,0
+HLIT.US,D,20130430,000000,5.68,5.7385,5.65,5.68,809071,0
+HLIT.US,D,20130501,000000,5.7,5.72,5.5,5.53,1190676,0
+HLIT.US,D,20130502,000000,5.55,5.639,5.51,5.61,469029,0
+HLIT.US,D,20130503,000000,5.69,5.78,5.65,5.72,897910,0
+HLIT.US,D,20130506,000000,5.71,5.85,5.7,5.84,436534,0
+HLIT.US,D,20130507,000000,5.83,5.89,5.77,5.89,447877,0
+HLIT.US,D,20130508,000000,5.85,5.87,5.75,5.84,773194,0
+HLIT.US,D,20130509,000000,5.81,5.86,5.77,5.82,300612,0
+HLIT.US,D,20130510,000000,5.83,5.9,5.81,5.88,420455,0
+HLIT.US,D,20130513,000000,5.84,5.91,5.82,5.85,424133,0
+HLIT.US,D,20130514,000000,5.84,5.94,5.83,5.9,967079,0
+HLIT.US,D,20130515,000000,5.9,6.04,5.8998,6,1053242,0
+HLIT.US,D,20130516,000000,5.98,6.08,5.9,5.93,867140,0
+HLIT.US,D,20130517,000000,5.96,6.05,5.93,6.05,1208297,0
+HLIT.US,D,20130520,000000,6.01,6.08,6,6.08,1190151,0
+HLIT.US,D,20130521,000000,6.05,6.13,6.03,6.07,1097716,0
+HLIT.US,D,20130522,000000,6.05,6.08,5.99,6.05,1226604,0
+HLIT.US,D,20130523,000000,5.97,6.1,5.97,6.07,785642,0
+HLIT.US,D,20130524,000000,6.07,6.13,6.02,6.1,683102,0
+HLIT.US,D,20130528,000000,6.15,6.4,6.13,6.25,964012,0
+HLIT.US,D,20130529,000000,6.17,6.24,6.07,6.23,819638,0
+HLIT.US,D,20130530,000000,6.24,6.27,6.1,6.15,983788,0
+HLIT.US,D,20130531,000000,6.08,6.16,6.05,6.1,804482,0
+HLIT.US,D,20130603,000000,6.11,6.2,6.05,6.19,734781,0
+HLIT.US,D,20130604,000000,6.22,6.26,6.12,6.16,548792,0
+HLIT.US,D,20130605,000000,6.17,6.21,6.05,6.11,679108,0
+HLIT.US,D,20130606,000000,6.1,6.22,6.09,6.2,615412,0
+HLIT.US,D,20130607,000000,6.25,6.38,6.17,6.35,741577,0
+HLIT.US,D,20130610,000000,6.31,6.35,6.18,6.26,868775,0
+HLIT.US,D,20130611,000000,6.2,6.24,6.11,6.18,828961,0
+HLIT.US,D,20130612,000000,6.24,6.24,6.14,6.17,583879,0
+HLIT.US,D,20130613,000000,6.17,6.27,6.125,6.24,1029245,0
+HLIT.US,D,20130614,000000,6.21,6.329,6.12,6.13,564145,0
+HLIT.US,D,20130617,000000,6.19,6.3,6.16,6.24,956088,0
+HLIT.US,D,20130618,000000,6.27,6.4,6.1,6.34,860437,0
+HLIT.US,D,20130619,000000,6.34,6.34,6.22,6.25,583704,0
+HLIT.US,D,20130620,000000,6.15,6.27,6.1,6.16,805781,0
+HLIT.US,D,20130621,000000,6.16,6.24,6.14,6.22,1401224,0
+HLIT.US,D,20130624,000000,6.17,6.265,6.16,6.16,796237,0
+HLIT.US,D,20130625,000000,6.21,6.25,6.155,6.2,718633,0
+HLIT.US,D,20130626,000000,6.24,6.28,6.2,6.2,542099,0
+HLIT.US,D,20130627,000000,6.23,6.3,6.23,6.28,669920,0
+HLIT.US,D,20130628,000000,6.24,6.48,6.24,6.35,2314308,0
+HLIT.US,D,20130701,000000,6.36,6.49,6.36,6.48,619540,0
+HLIT.US,D,20130702,000000,6.44,6.515,6.35,6.47,822917,0
+HLIT.US,D,20130703,000000,6.44,6.5,6.43,6.47,373368,0
+HLIT.US,D,20130705,000000,6.499,6.55,6.475,6.55,464531,0
+HLIT.US,D,20130708,000000,6.57,6.7,6.52,6.63,816980,0
+HLIT.US,D,20130709,000000,6.66,6.69,6.61,6.68,510309,0
+HLIT.US,D,20130710,000000,6.69,6.77,6.6,6.73,1092886,0
+HLIT.US,D,20130711,000000,6.81,6.93,6.73,6.88,690840,0
+HLIT.US,D,20130712,000000,6.85,6.94,6.79,6.89,683901,0
+HLIT.US,D,20130715,000000,6.92,7.07,6.9,7,702844,0
+HLIT.US,D,20130716,000000,6.98,7.06,6.96,7.06,506702,0
+HLIT.US,D,20130717,000000,7.06,7.11,7.02,7.04,521686,0
+HLIT.US,D,20130718,000000,7.04,7.11,7.0275,7.07,363400,0
+HLIT.US,D,20130719,000000,7.01,7.095,6.96,6.99,624461,0
+HLIT.US,D,20130722,000000,6.93,7.12,6.92,7.1,1204460,0
+HLIT.US,D,20130723,000000,7.11,7.14,6.93,6.96,944821,0
+HLIT.US,D,20130724,000000,7.26,8.04,7.22,7.7,2969958,0
+HLIT.US,D,20130725,000000,7.65,7.72,7.56,7.71,1700570,0
+HLIT.US,D,20130726,000000,7.67,7.73,7.56,7.64,2273563,0
+HLIT.US,D,20130729,000000,7.6,7.68,7.47,7.52,1282985,0
+HLIT.US,D,20130730,000000,7.48,7.65,7.46,7.55,1062704,0
+HLIT.US,D,20130731,000000,7.6,7.75,7.56,7.655,2223608,0
+HLIT.US,D,20130801,000000,7.72,7.75,7.64,7.71,758381,0
+HLIT.US,D,20130802,000000,7.63,7.83,7.61,7.78,807826,0
+HLIT.US,D,20130805,000000,7.72,7.87,7.72,7.81,749709,0
+HLIT.US,D,20130806,000000,7.76,7.78,7.66,7.73,829384,0
+HLIT.US,D,20130807,000000,7.71,7.83,7.71,7.77,562589,0
+HLIT.US,D,20130808,000000,7.85,7.93,7.8,7.87,512011,0
+HLIT.US,D,20130809,000000,7.93,7.99,7.82,7.89,394518,0
+HLIT.US,D,20130812,000000,7.8,8,7.79,7.98,588258,0
+HLIT.US,D,20130813,000000,7.96,7.99,7.92,7.93,559180,0
+HLIT.US,D,20130814,000000,7.92,7.96,7.84,7.85,704473,0
+HLIT.US,D,20130815,000000,7.8,7.8,7.59,7.6,670432,0
+HLIT.US,D,20130816,000000,7.54,7.77,7.54,7.68,674055,0
+HLIT.US,D,20130819,000000,7.66,7.75,7.54,7.55,448947,0
+HLIT.US,D,20130820,000000,7.55,7.59,7.49,7.52,460219,0
+HLIT.US,D,20130821,000000,7.47,7.495,7.36,7.41,725518,0
+HLIT.US,D,20130822,000000,7.45,7.54,7.37,7.52,537299,0
+HLIT.US,D,20130823,000000,7.53,7.53,7.44,7.46,397584,0
+HLIT.US,D,20130826,000000,7.45,7.58,7.43,7.5,493448,0
+HLIT.US,D,20130827,000000,7.41,7.42,7.13,7.13,806599,0
+HLIT.US,D,20130828,000000,7.14,7.29,7.1,7.26,398239,0
+HLIT.US,D,20130829,000000,7.24,7.41,7.2,7.37,414274,0
+HLIT.US,D,20130830,000000,7.34,7.34,7.05,7.07,628521,0
+HLIT.US,D,20130903,000000,7.17,7.41,7.17,7.2,644607,0
+HLIT.US,D,20130904,000000,7.22,7.38,7.18,7.38,795309,0
+HLIT.US,D,20130905,000000,7.4,7.41,7.29,7.31,366894,0
+HLIT.US,D,20130906,000000,7.37,7.39,7.16,7.34,323565,0
+HLIT.US,D,20130909,000000,7.35,7.39,7.27,7.36,548559,0
+HLIT.US,D,20130910,000000,7.38,7.52,7.37,7.45,599551,0
+HLIT.US,D,20130911,000000,7.44,7.56,7.4,7.49,384298,0
+HLIT.US,D,20130912,000000,7.5,7.63,7.48,7.51,585889,0
+HLIT.US,D,20130913,000000,7.54,7.6,7.43,7.51,318319,0
+HLIT.US,D,20130916,000000,7.58,7.585,7.46,7.52,520964,0
+HLIT.US,D,20130917,000000,7.51,7.63,7.47,7.61,484343,0
+HLIT.US,D,20130918,000000,7.6,7.73,7.51,7.65,535866,0
+HLIT.US,D,20130919,000000,7.67,7.77,7.66,7.68,909186,0
+HLIT.US,D,20130920,000000,7.68,7.71,7.56,7.64,1475939,0
+HLIT.US,D,20130923,000000,7.62,7.72,7.55,7.67,683932,0
+HLIT.US,D,20130924,000000,7.66,7.85,7.61,7.81,656700,0
+HLIT.US,D,20130925,000000,7.78,7.87,7.75,7.82,666600,0
+HLIT.US,D,20130926,000000,7.85,7.89,7.75,7.84,664800,0
+HLIT.US,D,20130927,000000,7.77,7.85,7.64,7.78,377100,0
+HLIT.US,D,20130930,000000,7.67,7.77,7.56,7.68,830694,0
+HLIT.US,D,20131001,000000,7.67,7.78,7.66,7.78,639045,0
+HLIT.US,D,20131002,000000,7.69,7.76,7.51,7.69,357216,0
+HLIT.US,D,20131003,000000,7.68,7.69,7.52,7.63,507207,0
+HLIT.US,D,20131004,000000,7.61,7.77,7.6,7.75,284900,0
+HLIT.US,D,20131007,000000,7.65,7.7,7.6,7.65,419057,0
+HLIT.US,D,20131008,000000,7.67,7.69,7.48,7.54,502300,0
+HLIT.US,D,20131009,000000,7.59,7.59,7.39,7.4,735100,0
+HLIT.US,D,20131010,000000,7.53,7.63,7.49,7.57,539700,0
+HLIT.US,D,20131011,000000,7.53,7.71,7.36,7.68,397900,0
+HLIT.US,D,20131014,000000,7.62,7.74,7.52,7.71,525900,0
+HLIT.US,D,20131015,000000,7.71,7.77,7.65,7.69,730200,0
+HLIT.US,D,20131016,000000,7.72,7.78,7.7,7.76,882487,0
+HLIT.US,D,20131017,000000,7.68,7.88,7.67,7.82,660300,0
+HLIT.US,D,20131018,000000,7.88,7.97,7.82,7.95,661833,0
+HLIT.US,D,20131021,000000,7.94,8.24,7.94,8.1,1039400,0
+HLIT.US,D,20131022,000000,8.15,8.25,8.05,8.24,838890,0
+HLIT.US,D,20131023,000000,8.19,8.19,7.95,8,511600,0
+HLIT.US,D,20131024,000000,8,8.06,7.91,7.94,737100,0
+HLIT.US,D,20131025,000000,7.98,8.03,7.76,7.79,554200,0
+HLIT.US,D,20131028,000000,7.81,7.81,7.63,7.67,638700,0
+HLIT.US,D,20131029,000000,7.65,7.8,7.48,7.55,1161100,0
+HLIT.US,D,20131030,000000,7.49,7.53,7.23,7.24,660200,0
+HLIT.US,D,20131031,000000,7.22,7.37,7.16,7.305,872522,0
+HLIT.US,D,20131101,000000,7.33,7.34,7.13,7.2,876500,0
+HLIT.US,D,20131104,000000,7.24,7.38,7.21,7.37,730400,0
+HLIT.US,D,20131105,000000,7.32,7.39,7.26,7.3,640644,0
+HLIT.US,D,20131106,000000,7.34,7.4,7.26,7.3,389718,0
+HLIT.US,D,20131107,000000,7.31,7.32,7.145,7.18,811470,0
+HLIT.US,D,20131108,000000,7.19,7.39,7.19,7.32,624900,0
+HLIT.US,D,20131111,000000,7.28,7.36,7.21,7.34,478300,0
+HLIT.US,D,20131112,000000,7.31,7.38,7.26,7.34,435137,0
+HLIT.US,D,20131113,000000,7.31,7.41,7.31,7.4,389037,0
+HLIT.US,D,20131114,000000,7.37,7.37,7.24,7.34,442143,0
+HLIT.US,D,20131115,000000,7.33,7.47,7.29,7.44,516800,0
+HLIT.US,D,20131118,000000,6.7,7.46,6.7,7.29,672600,0
+HLIT.US,D,20131119,000000,7.28,7.37,7.22,7.26,550500,0
+HLIT.US,D,20131120,000000,7.27,7.38,7.2,7.27,470527,0
+HLIT.US,D,20131121,000000,7.32,7.37,7.25,7.35,576300,0
+HLIT.US,D,20131122,000000,7.35,7.46,7.32,7.45,379900,0
+HLIT.US,D,20131125,000000,7.46,7.52,7.39,7.45,393900,0
+HLIT.US,D,20131126,000000,7.45,7.61,7.42,7.58,377800,0
+HLIT.US,D,20131127,000000,7.56,7.67,7.53,7.65,393100,0
+HLIT.US,D,20131129,000000,7.68,7.7899,7.64,7.7,253689,0
+HLIT.US,D,20131202,000000,7.67,7.68,7.33,7.33,605500,0
+HLIT.US,D,20131203,000000,7.29,7.37,7.21,7.23,1041300,0
+HLIT.US,D,20131204,000000,7.22,7.37,7.21,7.31,440367,0
+HLIT.US,D,20131205,000000,7.31,7.39,7.27,7.33,408012,0
+HLIT.US,D,20131206,000000,7.36,7.44,7.26,7.38,397600,0
+HLIT.US,D,20131209,000000,7.39,7.5,7.16,7.21,475200,0
+HLIT.US,D,20131210,000000,7.17,7.35,7.07,7.08,464400,0
+HLIT.US,D,20131211,000000,7.08,7.12,6.93,6.96,568100,0
+HLIT.US,D,20131212,000000,6.99,7.1,6.64,6.66,761900,0
+HLIT.US,D,20131213,000000,6.65,6.82,6.6,6.67,765600,0
+HLIT.US,D,20131216,000000,6.72,6.84,6.69,6.77,346400,0
+HLIT.US,D,20131217,000000,6.79,6.89,6.75,6.82,378760,0
+HLIT.US,D,20131218,000000,6.81,6.89,6.71,6.88,505000,0
+HLIT.US,D,20131219,000000,6.85,6.95,6.73,6.9,441800,0
+HLIT.US,D,20131220,000000,6.93,7.35,6.84,7.25,1641300,0
+HLIT.US,D,20131223,000000,7.25,7.38,7.2,7.32,480100,0
+HLIT.US,D,20131224,000000,7.31,7.45,7.31,7.38,212052,0
+HLIT.US,D,20131226,000000,7.39,7.49,7.38,7.42,309900,0
+HLIT.US,D,20131227,000000,7.46,7.47,7.38,7.45,293600,0
+HLIT.US,D,20131230,000000,7.41,7.55,7.37,7.37,408119,0
+HLIT.US,D,20131231,000000,7.38,7.46,7.35,7.38,374648,0
+HLIT.US,D,20140102,000000,7.33,7.37,7.25,7.32,374998,0
+HLIT.US,D,20140103,000000,7.33,7.41,7.193,7.38,311175,0
+HLIT.US,D,20140106,000000,7.33,7.41,7.26,7.27,361600,0
+HLIT.US,D,20140107,000000,7.3,7.44,7.26,7.29,296100,0
+HLIT.US,D,20140108,000000,7.25,7.44,7.22,7.44,402700,0
+HLIT.US,D,20140109,000000,7.47,7.48,7.26,7.27,400300,0
+HLIT.US,D,20140110,000000,7.29,7.43,7.15,7.29,395200,0
+HLIT.US,D,20140113,000000,7.23,7.4,7.21,7.25,385100,0
+HLIT.US,D,20140114,000000,7.27,7.39,7.27,7.34,315500,0
+HLIT.US,D,20140115,000000,7.34,7.42,7.28,7.36,491430,0
+HLIT.US,D,20140116,000000,7.31,7.35,7.11,7.12,592100,0
+HLIT.US,D,20140117,000000,6.61,6.66,6.19,6.54,2302500,0
+HLIT.US,D,20140121,000000,6.57,6.81,6.57,6.71,646100,0
+HLIT.US,D,20140122,000000,6.72,6.84,6.69,6.8,798900,0
+HLIT.US,D,20140123,000000,6.77,6.858,6.7,6.77,511736,0
+HLIT.US,D,20140124,000000,6.7,6.75,6.53,6.6,683274,0
+HLIT.US,D,20140127,000000,6.64,6.78,6.58,6.59,674924,0
+HLIT.US,D,20140128,000000,6.6,6.79,6.6,6.67,962700,0
+HLIT.US,D,20140129,000000,6.63,6.78,6.59,6.61,813300,0
+HLIT.US,D,20140130,000000,6.69,6.72,6.53,6.6,818266,0
+HLIT.US,D,20140131,000000,6.52,6.64,6.48,6.56,896100,0
+HLIT.US,D,20140203,000000,6.52,6.6,6.38,6.41,908585,0
+HLIT.US,D,20140204,000000,6.42,6.45,6.31,6.32,606260,0
+HLIT.US,D,20140205,000000,6.27,6.39,6.18,6.3,527827,0
+HLIT.US,D,20140206,000000,6.34,6.48,6.28,6.43,510959,0
+HLIT.US,D,20140207,000000,6.41,6.48,6.37,6.46,422086,0
+HLIT.US,D,20140210,000000,6.37,6.5,6.37,6.45,519428,0
+HLIT.US,D,20140211,000000,6.49,6.56,6.44,6.5,462982,0
+HLIT.US,D,20140212,000000,5.9265,6.5799,5.9265,6.41,690523,0
+HLIT.US,D,20140213,000000,6.34,6.53,6.34,6.47,595584,0
+HLIT.US,D,20140214,000000,6.48,6.54,6.44,6.48,387549,0
+HLIT.US,D,20140218,000000,6.45,6.58,6.45,6.53,502947,0
+HLIT.US,D,20140219,000000,6.49,6.61,6.49,6.52,497295,0
+HLIT.US,D,20140220,000000,6.52,6.62,6.5,6.56,539573,0
+HLIT.US,D,20140221,000000,6.57,6.6,6.469,6.53,651837,0
+HLIT.US,D,20140224,000000,6.56,6.6,6.47,6.49,450679,0
+HLIT.US,D,20140225,000000,6.47,6.55,6.405,6.42,421556,0
+HLIT.US,D,20140226,000000,6.45,6.57,6.43,6.53,344712,0
+HLIT.US,D,20140227,000000,6.5,6.55,6.48,6.51,407619,0
+HLIT.US,D,20140228,000000,6.53,6.635,6.46,6.49,483366,0
+HLIT.US,D,20140303,000000,6.55,6.55,6.32,6.4,705746,0
+HLIT.US,D,20140304,000000,6.49,6.79,6.37,6.69,1222564,0
+HLIT.US,D,20140305,000000,6.67,6.78,6.67,6.72,789325,0
+HLIT.US,D,20140306,000000,6.72,6.77,6.64,6.66,503522,0
+HLIT.US,D,20140307,000000,6.7,6.73,6.66,6.69,435212,0
+HLIT.US,D,20140310,000000,6.65,6.7,6.59,6.65,539365,0
+HLIT.US,D,20140311,000000,6.67,6.685,6.56,6.59,542601,0
+HLIT.US,D,20140312,000000,6.59,6.63,6.49,6.63,618222,0
+HLIT.US,D,20140313,000000,6.64,6.72,6.48,6.49,643523,0
+HLIT.US,D,20140314,000000,6.49,6.6,6.49,6.49,442928,0
+HLIT.US,D,20140317,000000,6.5,6.69,6.5,6.55,653962,0
+HLIT.US,D,20140318,000000,6.53,6.67,6.51,6.63,718784,0
+HLIT.US,D,20140319,000000,6.63,6.74,6.61,6.675,507881,0
+HLIT.US,D,20140320,000000,6.64,6.79,6.64,6.76,535407,0
+HLIT.US,D,20140321,000000,6.8,6.85,6.75,6.81,941728,0
+HLIT.US,D,20140324,000000,6.81,6.85,6.64,6.71,452236,0
+HLIT.US,D,20140325,000000,6.72,6.86,6.7,6.8,554283,0
+HLIT.US,D,20140326,000000,6.83,6.88,6.66,6.71,623500,0
+HLIT.US,D,20140327,000000,6.73,6.78,6.66,6.73,833664,0
+HLIT.US,D,20140328,000000,6.71,6.87,6.71,6.84,579991,0
+HLIT.US,D,20140331,000000,6.85,7.17,6.77,7.14,963413,0
+HLIT.US,D,20140401,000000,7.17,7.25,7.13,7.22,534449,0
+HLIT.US,D,20140402,000000,7.21,7.3,7.19,7.27,416063,0
+HLIT.US,D,20140403,000000,7.25,7.36,7.17,7.18,553888,0
+HLIT.US,D,20140404,000000,7.25,7.28,6.92,7,661621,0
+HLIT.US,D,20140407,000000,6.97,6.98,6.88,6.89,568573,0
+HLIT.US,D,20140408,000000,6.89,7,6.751,6.9,489543,0
+HLIT.US,D,20140409,000000,6.95,6.991,6.83,6.94,452553,0
+HLIT.US,D,20140410,000000,6.91,6.9901,6.59,6.62,666877,0
+HLIT.US,D,20140411,000000,6.62,6.74,6.48,6.48,647372,0
+HLIT.US,D,20140414,000000,6.58,6.62,6.47,6.5,400257,0
+HLIT.US,D,20140415,000000,6.53,6.61,6.35,6.45,778323,0
+HLIT.US,D,20140416,000000,6.51,6.55,6.43,6.52,356517,0
+HLIT.US,D,20140417,000000,6.53,6.74,6.51,6.72,344016,0
+HLIT.US,D,20140421,000000,6.75,6.8,6.64,6.78,264883,0
+HLIT.US,D,20140422,000000,6.82,6.97,6.7201,6.9,487667,0
+HLIT.US,D,20140423,000000,6.85,7.47,6.81,7.33,1290322,0
+HLIT.US,D,20140424,000000,7.3,7.435,7.2,7.37,854837,0
+HLIT.US,D,20140425,000000,7.31,7.34,7.1101,7.17,655525,0
+HLIT.US,D,20140428,000000,7.22,7.25,6.95,7.08,763377,0
+HLIT.US,D,20140429,000000,7.14,7.2,6.98,7,668476,0
+HLIT.US,D,20140430,000000,6.91,7.09,6.9,7.03,1101382,0
+HLIT.US,D,20140501,000000,7.05,7.155,6.95,7.05,684862,0
+HLIT.US,D,20140502,000000,7.09,7.2,7.02,7.09,502985,0
+HLIT.US,D,20140505,000000,7.04,7.18,6.98,7.15,471683,0
+HLIT.US,D,20140506,000000,7.11,7.28,7.01,7.02,633939,0
+HLIT.US,D,20140507,000000,7.04,7.07,6.85,6.93,826392,0
+HLIT.US,D,20140508,000000,6.94,7.01,6.875,6.95,1068210,0
+HLIT.US,D,20140509,000000,6.83,7.13,6.83,7.07,628436,0
+HLIT.US,D,20140512,000000,7.08,7.36,6.96,7.3,479149,0
+HLIT.US,D,20140513,000000,7.27,7.32,7.159,7.22,465276,0
+HLIT.US,D,20140514,000000,7.22,7.22,7.04,7.09,705535,0
+HLIT.US,D,20140515,000000,7.22,7.27,7.03,7.18,876632,0
+HLIT.US,D,20140516,000000,7.18,7.3,7.12,7.3,838684,0
+HLIT.US,D,20140519,000000,7.24,7.41,7.21,7.38,429575,0
+HLIT.US,D,20140520,000000,7.37,7.39,7.2,7.27,617451,0
+HLIT.US,D,20140521,000000,7.29,7.34,7.18,7.26,704370,0
+HLIT.US,D,20140522,000000,7.3,7.34,7.18,7.28,331170,0
+HLIT.US,D,20140523,000000,7.26,7.42,7.25,7.39,421941,0
+HLIT.US,D,20140527,000000,7.42,7.48,7.34,7.36,636242,0
+HLIT.US,D,20140528,000000,7.36,7.46,7.34,7.4,466868,0
+HLIT.US,D,20140529,000000,7.46,7.46,7.34,7.36,320319,0
+HLIT.US,D,20140530,000000,7.38,7.4,7.24,7.24,583915,0
+HLIT.US,D,20140602,000000,7.28,7.3,7.07,7.09,496159,0
+HLIT.US,D,20140603,000000,7.09,7.28,7.08,7.25,1629404,0
+HLIT.US,D,20140604,000000,7.24,7.35,7.16,7.24,883216,0
+HLIT.US,D,20140605,000000,7.25,7.47,7.23,7.47,756047,0
+HLIT.US,D,20140606,000000,7.48,7.61,7.47,7.59,994377,0
+HLIT.US,D,20140609,000000,7.56,7.74,7.55,7.72,1189178,0
+HLIT.US,D,20140610,000000,7.66,7.74,7.55,7.71,559600,0
+HLIT.US,D,20140611,000000,7.64,7.71,7.55,7.62,490500,0
+HLIT.US,D,20140612,000000,7.68,7.68,7.49,7.62,540047,0
+HLIT.US,D,20140613,000000,7.64,7.69,7.53,7.54,412829,0
+HLIT.US,D,20140616,000000,7.49,7.55,7.38,7.41,449651,0
+HLIT.US,D,20140617,000000,7.38,7.495,7.27,7.42,553299,0
+HLIT.US,D,20140618,000000,7.45,7.53,7.365,7.5,570725,0
+HLIT.US,D,20140619,000000,7.5,7.52,7.37,7.4,516864,0
+HLIT.US,D,20140620,000000,7.45,7.51,7.38,7.49,1658514,0
+HLIT.US,D,20140623,000000,7.47,7.51,7.41,7.46,517501,0
+HLIT.US,D,20140624,000000,7.39,7.59,7.38,7.44,1369169,0
+HLIT.US,D,20140625,000000,7.37,7.5397,7.24,7.41,964494,0
+HLIT.US,D,20140626,000000,7.38,7.42,7.23,7.38,692360,0
+HLIT.US,D,20140627,000000,7.29,7.46,7.29,7.45,1147463,0
+HLIT.US,D,20140630,000000,7.41,7.47,7.375,7.46,525086,0
+HLIT.US,D,20140701,000000,7.5,7.66,7.42,7.595,792700,0
+HLIT.US,D,20140702,000000,7.57,7.63,7.44,7.47,833000,0
+HLIT.US,D,20140703,000000,7.48,7.575,7.46,7.54,426982,0
+HLIT.US,D,20140707,000000,7.5,7.53,7.44,7.5,546478,0
+HLIT.US,D,20140708,000000,7.46,7.49,7.27,7.36,1201351,0
+HLIT.US,D,20140709,000000,7.37,7.44,7.315,7.33,766256,0
+HLIT.US,D,20140710,000000,7.18,7.24,7.07,7.08,1430543,0
+HLIT.US,D,20140711,000000,7.1,7.15,7.01,7.13,709378,0
+HLIT.US,D,20140714,000000,6.06,6.51,6.051,6.15,2404302,0
+HLIT.US,D,20140715,000000,6.12,6.24,5.96,5.98,1436681,0
+HLIT.US,D,20140716,000000,6.04,6.075,5.92,6.01,864611,0
+HLIT.US,D,20140717,000000,5.99,6.06,5.98,6,705390,0
+HLIT.US,D,20140718,000000,5.98,6.14,5.98,6.13,577060,0
+HLIT.US,D,20140721,000000,6.1,6.275,6.1,6.24,768646,0
+HLIT.US,D,20140722,000000,6.28,6.37,6.216,6.28,549778,0
+HLIT.US,D,20140723,000000,6.27,6.35,6.25,6.29,902922,0
+HLIT.US,D,20140724,000000,6.29,6.39,6.26,6.3,538827,0
+HLIT.US,D,20140725,000000,6.23,6.3215,6.22,6.3,667404,0
+HLIT.US,D,20140728,000000,6.3,6.31,6.17,6.23,678356,0
+HLIT.US,D,20140729,000000,5.85,6.16,5.66,5.73,2038803,0
+HLIT.US,D,20140730,000000,5.8,6,5.8,5.99,787984,0
+HLIT.US,D,20140731,000000,5.95,6.05,5.94,6,818042,0
+HLIT.US,D,20140801,000000,6.12,6.24,5.93,5.94,1062400,0
+HLIT.US,D,20140804,000000,5.99,6.15,5.9,6.14,1023345,0
+HLIT.US,D,20140805,000000,6.11,6.21,6.03,6.12,553473,0
+HLIT.US,D,20140806,000000,6.1,6.26,6,6.16,494820,0
+HLIT.US,D,20140807,000000,6.19,6.23,5.98,5.99,1120032,0
+HLIT.US,D,20140808,000000,6,6.14,5.98,6,921252,0
+HLIT.US,D,20140811,000000,6.05,6.29,6.02,6.23,450115,0
+HLIT.US,D,20140812,000000,6.118,6.215,6.07,6.08,602372,0
+HLIT.US,D,20140813,000000,6.11,6.2,6.1,6.19,301046,0
+HLIT.US,D,20140814,000000,6.17,6.22,6.14,6.19,288825,0
+HLIT.US,D,20140815,000000,6.17,6.26,6.08,6.15,524392,0
+HLIT.US,D,20140818,000000,6.17,6.3,6.165,6.21,506799,0
+HLIT.US,D,20140819,000000,6.19,6.27,6.09,6.2,381492,0
+HLIT.US,D,20140820,000000,6.13,6.2,6.05,6.11,420882,0
+HLIT.US,D,20140821,000000,6.08,6.27,6.08,6.23,403967,0
+HLIT.US,D,20140822,000000,6.23,6.42,6.1101,6.34,518111,0
+HLIT.US,D,20140825,000000,6.36,6.49,6.235,6.26,630125,0
+HLIT.US,D,20140826,000000,6.29,6.58,6.24,6.52,536620,0
+HLIT.US,D,20140827,000000,6.5,6.91,6.46,6.47,562824,0
+HLIT.US,D,20140828,000000,6.42,6.51,6.364,6.5,474278,0
+HLIT.US,D,20140829,000000,6.51,6.635,6.45,6.57,529241,0
+HLIT.US,D,20140902,000000,6.52,6.64,6.38,6.54,747330,0
+HLIT.US,D,20140903,000000,6.58,6.65,6.55,6.64,1167483,0
+HLIT.US,D,20140904,000000,6.63,6.87,6.6,6.8,884246,0
+HLIT.US,D,20140905,000000,6.76,7,6.75,6.88,1218992,0
+HLIT.US,D,20140908,000000,6.85,7.04,6.82,7.02,773874,0
+HLIT.US,D,20140909,000000,6.97,7,6.85,6.9,740038,0
+HLIT.US,D,20140910,000000,6.91,6.99,6.89,6.93,810254,0
+HLIT.US,D,20140911,000000,6.8,6.99,6.79,6.97,811232,0
+HLIT.US,D,20140912,000000,6.95,7.06,6.72,6.74,1009919,0
+HLIT.US,D,20140915,000000,6.73,6.73,6.44,6.49,1895901,0
+HLIT.US,D,20140916,000000,6.49,6.63,6.44,6.61,662375,0
+HLIT.US,D,20140917,000000,6.63,6.705,6.5,6.59,701236,0
+HLIT.US,D,20140918,000000,6.61,6.73,6.51,6.71,770077,0
+HLIT.US,D,20140919,000000,6.7,6.78,6.56,6.6,1896828,0
+HLIT.US,D,20140922,000000,6.58,6.62,6.46,6.48,675816,0
+HLIT.US,D,20140923,000000,6.47,6.51,6.32,6.41,949640,0
+HLIT.US,D,20140924,000000,6.41,6.48,6.39,6.45,548214,0
+HLIT.US,D,20140925,000000,6.5,6.5,6.34,6.35,704879,0
+HLIT.US,D,20140926,000000,6.34,6.46,6.3207,6.39,519206,0
+HLIT.US,D,20140929,000000,6.31,6.48,6.3,6.45,406786,0
+HLIT.US,D,20140930,000000,6.46,6.47,6.33,6.34,710086,0
+HLIT.US,D,20141001,000000,6.3,6.38,6.21,6.21,809655,0
+HLIT.US,D,20141002,000000,6.31,6.39,6.175,6.35,512126,0
+HLIT.US,D,20141003,000000,6.455,6.455,6.34,6.36,366940,0
+HLIT.US,D,20141006,000000,6.35,6.46,6.185,6.22,760179,0
+HLIT.US,D,20141007,000000,6.22,6.26,6.08,6.08,853793,0
+HLIT.US,D,20141008,000000,6.09,6.21,5.93,6.2,831866,0
+HLIT.US,D,20141009,000000,6.18,6.19,5.99,6.01,493309,0
+HLIT.US,D,20141010,000000,5.92,5.96,5.66,5.66,1294170,0
+HLIT.US,D,20141013,000000,5.67,5.8,5.605,5.72,972270,0
+HLIT.US,D,20141014,000000,5.79,5.9,5.74,5.76,617182,0
+HLIT.US,D,20141015,000000,5.69,6.12,5.64,6.11,834751,0
+HLIT.US,D,20141016,000000,5.99,6.125,5.9,6.045,576211,0
+HLIT.US,D,20141017,000000,6.14,6.14,6,6,542580,0
+HLIT.US,D,20141020,000000,5.93,6.15,5.904,6.03,969968,0
+HLIT.US,D,20141021,000000,6.07,6.185,6,6.16,501225,0
+HLIT.US,D,20141022,000000,6.15,6.24,6.04,6.08,523641,0
+HLIT.US,D,20141023,000000,6.15,6.37,6.15,6.32,687434,0
+HLIT.US,D,20141024,000000,6.3,6.378,6.15,6.23,298290,0
+HLIT.US,D,20141027,000000,6.22,6.3,6.05,6.14,426276,0
+HLIT.US,D,20141028,000000,6.14,6.39,6.12,6.37,831392,0
+HLIT.US,D,20141029,000000,6.45,6.49,6,6.12,1190475,0
+HLIT.US,D,20141030,000000,6.13,6.53,6.13,6.5,770286,0
+HLIT.US,D,20141031,000000,6.65,6.75,6.58,6.67,982063,0
+HLIT.US,D,20141103,000000,6.66,6.92,6.58,6.87,712812,0
+HLIT.US,D,20141104,000000,6.84,6.9,6.76,6.85,500179,0
+HLIT.US,D,20141105,000000,6.88,7.05,6.79,7.01,617947,0
+HLIT.US,D,20141106,000000,6.98,7.13,6.94,7.07,629150,0
+HLIT.US,D,20141107,000000,7.01,7.07,6.91,7.07,597250,0
+HLIT.US,D,20141110,000000,7.04,7.04,6.87,6.91,337520,0
+HLIT.US,D,20141111,000000,6.91,6.91,6.74,6.81,333033,0
+HLIT.US,D,20141112,000000,6.75,6.91,6.75,6.9,333655,0
+HLIT.US,D,20141113,000000,6.92,6.97,6.79,6.79,288045,0
+HLIT.US,D,20141114,000000,6.76,6.84,6.69,6.79,333923,0
+HLIT.US,D,20141117,000000,6.75,6.835,6.67,6.69,304858,0
+HLIT.US,D,20141118,000000,6.71,6.87,6.71,6.745,339209,0
+HLIT.US,D,20141119,000000,6.66,6.775,6.6,6.64,287530,0
+HLIT.US,D,20141120,000000,6.62,6.78,6.59,6.775,249401,0
+HLIT.US,D,20141121,000000,6.89,6.93,6.81,6.83,325254,0
+HLIT.US,D,20141124,000000,6.83,6.88,6.71,6.88,435733,0
+HLIT.US,D,20141125,000000,6.9,7.24,6.78,7.23,717974,0
+HLIT.US,D,20141126,000000,7.22,7.25,7.07,7.21,464990,0
+HLIT.US,D,20141128,000000,7.19,7.21,6.96,7,273422,0
+HLIT.US,D,20141201,000000,6.95,7,6.85,6.93,433743,0
+HLIT.US,D,20141202,000000,6.95,7.07,6.93,7.06,329259,0
+HLIT.US,D,20141203,000000,7.09,7.19,7.02,7.09,395604,0
+HLIT.US,D,20141204,000000,7.09,7.25,7.06,7.16,493514,0
+HLIT.US,D,20141205,000000,7.16,7.25,7.14,7.24,427590,0
+HLIT.US,D,20141208,000000,7.19,7.34,7.13,7.16,485053,0
+HLIT.US,D,20141209,000000,7,7.36,6.96,7.35,716895,0
+HLIT.US,D,20141210,000000,7.3,7.46,7.19,7.21,672887,0
+HLIT.US,D,20141211,000000,6.9,7.25,6.85,7.01,973422,0
+HLIT.US,D,20141212,000000,6.89,6.94,6.75,6.83,915487,0
+HLIT.US,D,20141215,000000,6.83,6.88,6.53,6.55,810439,0
+HLIT.US,D,20141216,000000,6.52,6.696,6.46,6.55,1007903,0
+HLIT.US,D,20141217,000000,6.56,6.67,6.455,6.67,631278,0
+HLIT.US,D,20141218,000000,6.79,6.9,6.62,6.865,536655,0
+HLIT.US,D,20141219,000000,6.85,7,6.74,6.97,3199331,0
+HLIT.US,D,20141222,000000,6.94,7.0698,6.8,6.99,655711,0
+HLIT.US,D,20141223,000000,6.98,7.08,6.89,6.97,601909,0
+HLIT.US,D,20141224,000000,7,7.37,6.99,7.31,477995,0
+HLIT.US,D,20141226,000000,7.29,7.37,7.22,7.32,304748,0
+HLIT.US,D,20141229,000000,7.3,7.38,7.17,7.22,367812,0
+HLIT.US,D,20141230,000000,7.16,7.25,7.1,7.13,355183,0
+HLIT.US,D,20141231,000000,7.17,7.22,6.985,7.01,324452,0
+HLIT.US,D,20150102,000000,7.09,7.13,6.9,7.01,215349,0
+HLIT.US,D,20150105,000000,6.9,7.02,6.75,6.87,458964,0
+HLIT.US,D,20150106,000000,6.9,7,6.64,6.75,527333,0
+HLIT.US,D,20150107,000000,6.78,6.88,6.69,6.78,297591,0
+HLIT.US,D,20150108,000000,6.87,6.96,6.81,6.87,571934,0
+HLIT.US,D,20150109,000000,6.86,6.89,6.71,6.78,306987,0
+HLIT.US,D,20150112,000000,6.75,6.82,6.525,6.82,502523,0
+HLIT.US,D,20150113,000000,6.9,7.11,6.77,6.87,549957,0
+HLIT.US,D,20150114,000000,6.75,6.975,6.75,6.935,409475,0
+HLIT.US,D,20150115,000000,7.07,7.07,6.745,6.76,406877,0
+HLIT.US,D,20150116,000000,6.73,6.89,6.67,6.82,375933,0
+HLIT.US,D,20150120,000000,6.82,6.88,6.75,6.82,629080,0
+HLIT.US,D,20150121,000000,6.79,6.85,6.73,6.82,251776,0
+HLIT.US,D,20150122,000000,6.77,6.99,6.74,6.99,617200,0
+HLIT.US,D,20150123,000000,6.97,7.06,6.94,7.01,713429,0
+HLIT.US,D,20150126,000000,7.03,7.14,6.97,7.095,581239,0
+HLIT.US,D,20150127,000000,6.99,7.15,6.99,7.08,525768,0
+HLIT.US,D,20150128,000000,7.11,7.19,7.02,7.04,478293,0
+HLIT.US,D,20150129,000000,7.08,7.08,6.905,6.91,1260101,0
+HLIT.US,D,20150130,000000,7.25,7.89,7.1,7.65,2758403,0
+HLIT.US,D,20150202,000000,7.64,7.8,7.59,7.64,1558772,0
+HLIT.US,D,20150203,000000,7.64,7.78,7.63,7.78,814379,0
+HLIT.US,D,20150204,000000,7.71,7.86,7.61,7.69,1045921,0
+HLIT.US,D,20150205,000000,7.74,7.84,7.68,7.77,801516,0
+HLIT.US,D,20150206,000000,7.78,7.85,7.67,7.74,642811,0
+HLIT.US,D,20150209,000000,7.7,7.84,7.5824,7.76,448010,0
+HLIT.US,D,20150210,000000,7.78,7.83,7.68,7.75,379272,0
+HLIT.US,D,20150211,000000,7.73,7.82,7.63,7.77,255012,0
+HLIT.US,D,20150212,000000,7.81,7.93,7.79,7.89,755227,0
+HLIT.US,D,20150213,000000,7.89,7.97,7.87,7.9,426188,0
+HLIT.US,D,20150217,000000,7.87,7.95,7.79,7.92,561659,0
+HLIT.US,D,20150218,000000,7.89,7.935,7.82,7.89,461462,0
+HLIT.US,D,20150219,000000,7.85,7.94,7.81,7.87,327315,0
+HLIT.US,D,20150220,000000,7.89,7.91,7.79,7.9,433278,0
+HLIT.US,D,20150223,000000,7.88,7.94,7.79,7.87,338043,0
+HLIT.US,D,20150224,000000,7.89,7.95,7.71,7.75,734076,0
+HLIT.US,D,20150225,000000,7.72,7.855,7.72,7.81,483819,0
+HLIT.US,D,20150226,000000,7.81,7.93,7.7,7.86,364875,0
+HLIT.US,D,20150227,000000,7.87,7.92,7.8,7.81,480879,0
+HLIT.US,D,20150302,000000,7.78,7.98,7.78,7.92,423800,0
+HLIT.US,D,20150303,000000,7.87,7.94,7.7,7.72,328300,0
+HLIT.US,D,20150304,000000,7.69,7.73,7.62,7.71,420000,0
+HLIT.US,D,20150305,000000,7.73,7.75,7.54,7.65,349800,0
+HLIT.US,D,20150306,000000,7.56,7.68,7.52,7.54,426900,0
+HLIT.US,D,20150309,000000,7.6,7.66,7.48,7.59,441600,0
+HLIT.US,D,20150310,000000,7.51,7.55,7.37,7.39,419000,0
+HLIT.US,D,20150311,000000,7.28,7.53,7.27,7.48,349600,0
+HLIT.US,D,20150312,000000,7.5,7.68,7.47,7.68,314300,0
+HLIT.US,D,20150313,000000,7.68,7.72,7.54,7.58,312100,0
+HLIT.US,D,20150316,000000,7.57,7.7,7.57,7.58,313300,0
+HLIT.US,D,20150317,000000,7.58,7.64,7.53,7.59,231200,0
+HLIT.US,D,20150318,000000,7.55,7.63,7.49,7.55,365100,0
+HLIT.US,D,20150319,000000,7.54,7.61,7.51,7.54,241800,0
+HLIT.US,D,20150320,000000,7.6,7.7,7.59,7.63,961500,0
+HLIT.US,D,20150323,000000,7.69,7.8,7.64,7.66,384200,0
+HLIT.US,D,20150324,000000,7.66,7.72,7.58,7.61,279400,0
+HLIT.US,D,20150325,000000,7.59,7.67,7.25,7.3,357800,0
+HLIT.US,D,20150326,000000,7.25,7.32,7.17,7.28,311900,0
+HLIT.US,D,20150327,000000,7.26,7.33,7.19,7.3,236600,0
+HLIT.US,D,20150330,000000,7.4,7.41,7.32,7.39,293500,0
+HLIT.US,D,20150331,000000,7.35,7.46,7.33,7.41,287934,0
+HLIT.US,D,20150401,000000,7.28,7.39,7.26,7.35,324900,0
+HLIT.US,D,20150402,000000,7.35,7.43,7.23,7.38,237700,0
+HLIT.US,D,20150406,000000,7.31,7.43,7.26,7.37,228200,0
+HLIT.US,D,20150407,000000,7.34,7.4,7.3,7.31,161571,0
+HLIT.US,D,20150408,000000,7.35,7.4,7.28,7.36,300500,0
+HLIT.US,D,20150409,000000,7.37,7.4,7.28,7.385,246775,0
+HLIT.US,D,20150410,000000,7.45,7.63,7.41,7.57,386800,0
+HLIT.US,D,20150413,000000,7.58,7.64,7.49,7.5,194700,0
+HLIT.US,D,20150414,000000,7.53,7.53,7.36,7.39,287600,0
+HLIT.US,D,20150415,000000,7.44,7.44,7.28,7.35,316305,0
+HLIT.US,D,20150416,000000,7.35,7.475,7.35,7.42,224439,0
+HLIT.US,D,20150417,000000,7.36,7.43,7.25,7.27,365000,0
+HLIT.US,D,20150420,000000,7.32,7.43,7.28,7.38,248557,0
+HLIT.US,D,20150421,000000,7.43,7.485,7.34,7.46,171286,0
+HLIT.US,D,20150422,000000,7.41,7.46,7.33,7.44,137726,0
+HLIT.US,D,20150423,000000,7.36,7.51,7.29,7.48,239500,0
+HLIT.US,D,20150424,000000,7.51,7.51,7.38,7.45,149524,0
+HLIT.US,D,20150427,000000,7.45,7.57,7.27,7.31,527000,0
+HLIT.US,D,20150428,000000,7.32,7.465,7.3,7.45,415872,0
+HLIT.US,D,20150429,000000,6.55,7.49,6.55,6.96,835800,0
+HLIT.US,D,20150430,000000,6.93,7.05,6.91,7.01,651300,0
+HLIT.US,D,20150501,000000,7.05,7.15,6.92,6.95,752100,0
+HLIT.US,D,20150504,000000,6.95,7.03,6.91,6.94,261600,0
+HLIT.US,D,20150505,000000,6.89,6.97,6.76,6.78,468700,0
+HLIT.US,D,20150506,000000,6.8,6.89,6.66,6.73,505745,0
+HLIT.US,D,20150507,000000,6.7,6.81,6.7,6.73,276049,0
+HLIT.US,D,20150508,000000,6.8,6.86,6.74,6.84,379000,0
+HLIT.US,D,20150511,000000,6.85,6.96,6.85,6.91,328200,0
+HLIT.US,D,20150512,000000,6.89,7.15,6.75,7.13,527518,0
+HLIT.US,D,20150513,000000,7.17,7.2,6.89,6.9,660200,0
+HLIT.US,D,20150514,000000,6.91,7.01,6.88,6.96,507800,0
+HLIT.US,D,20150515,000000,6.97,6.97,6.85,6.925,341416,0
+HLIT.US,D,20150518,000000,6.9,7,6.87,6.93,372920,0
+HLIT.US,D,20150519,000000,6.95,6.98,6.88,6.9,273301,0
+HLIT.US,D,20150520,000000,6.95,6.97,6.87,6.93,266100,0
+HLIT.US,D,20150521,000000,6.94,6.98,6.87,6.9,179500,0
+HLIT.US,D,20150522,000000,6.87,6.93,6.8,6.82,207400,0
+HLIT.US,D,20150526,000000,6.74,6.89,6.72,6.78,351015,0
+HLIT.US,D,20150527,000000,6.76,6.87,6.75,6.86,207700,0
+HLIT.US,D,20150528,000000,6.83,6.9,6.813,6.83,201397,0
+HLIT.US,D,20150529,000000,6.81,6.89,6.78,6.81,309800,0
+HLIT.US,D,20150601,000000,6.85,6.93,6.76,6.78,388292,0
+HLIT.US,D,20150602,000000,6.76,6.97,6.75,6.88,209146,0
+HLIT.US,D,20150603,000000,6.88,7.18,6.88,7.12,397100,0
+HLIT.US,D,20150604,000000,6.99,7.07,6.86,6.86,470600,0
+HLIT.US,D,20150605,000000,6.87,7.06,6.81,7.05,252000,0
+HLIT.US,D,20150608,000000,7.06,7.1,7.02,7.08,314400,0
+HLIT.US,D,20150609,000000,7.09,7.14,6.99,7.13,319393,0
+HLIT.US,D,20150610,000000,7.19,7.33,7.14,7.24,499574,0
+HLIT.US,D,20150611,000000,6.87,7.25,6.81,7.22,204839,0
+HLIT.US,D,20150612,000000,7.13,7.23,7.11,7.18,186500,0
+HLIT.US,D,20150615,000000,7.15,7.22,7.05,7.17,239000,0
+HLIT.US,D,20150616,000000,7.13,7.32,7.06,7.25,294700,0
+HLIT.US,D,20150617,000000,7.3,7.31,7.21,7.24,159800,0
+HLIT.US,D,20150618,000000,7.27,7.33,7.22,7.27,386200,0
+HLIT.US,D,20150619,000000,7.25,7.28,7.13,7.17,523600,0
+HLIT.US,D,20150622,000000,7.22,7.27,7.15,7.23,353800,0
+HLIT.US,D,20150623,000000,7.25,7.36,7.2015,7.29,205083,0
+HLIT.US,D,20150624,000000,7.24,7.26,7.07,7.09,466200,0
+HLIT.US,D,20150625,000000,7.15,7.17,7.04,7.13,383900,0
+HLIT.US,D,20150626,000000,7.17,7.19,6.95,7.14,1187400,0
+HLIT.US,D,20150629,000000,7.12,7.13,6.89,6.91,378300,0
+HLIT.US,D,20150630,000000,6.92,6.98,6.78,6.83,358685,0
+HLIT.US,D,20150701,000000,6.91,6.95,6.76,6.84,315300,0
+HLIT.US,D,20150702,000000,6.78,6.82,6.68,6.71,416700,0
+HLIT.US,D,20150706,000000,6.65,6.72,6.56,6.61,361500,0
+HLIT.US,D,20150707,000000,6.6,6.7,6.53,6.65,441400,0
+HLIT.US,D,20150708,000000,6.61,6.71,6.61,6.68,346800,0
+HLIT.US,D,20150709,000000,6.75,6.79,6.58,6.65,472200,0
+HLIT.US,D,20150710,000000,6.72,6.85,6.69,6.82,456800,0
+HLIT.US,D,20150713,000000,6.81,6.91,6.81,6.9,209600,0
+HLIT.US,D,20150714,000000,6.92,7.03,6.9,6.99,359431,0
+HLIT.US,D,20150715,000000,6.96,7.09,6.83,6.95,256987,0
+HLIT.US,D,20150716,000000,7.05,7.08,6.86,6.87,345300,0
+HLIT.US,D,20150717,000000,6.92,6.93,6.77,6.78,309100,0
+HLIT.US,D,20150720,000000,6.8,6.8,6.67,6.72,298500,0
+HLIT.US,D,20150721,000000,6.75,6.82,6.68,6.71,269100,0
+HLIT.US,D,20150722,000000,6.71,6.71,6.61,6.62,169000,0
+HLIT.US,D,20150723,000000,6.65,6.74,6.44,6.48,592500,0
+HLIT.US,D,20150724,000000,6.51,6.67,6.46,6.58,341600,0
+HLIT.US,D,20150727,000000,6.57,6.59,6.47,6.47,308500,0
+HLIT.US,D,20150728,000000,6.48,6.49,5.76,6.02,1737400,0
+HLIT.US,D,20150729,000000,6,6.01,5.82,5.9,895200,0
+HLIT.US,D,20150730,000000,5.76,6.14,5.76,6,803200,0
+HLIT.US,D,20150731,000000,6.03,6.09,5.9,6.01,514900,0
+HLIT.US,D,20150803,000000,5.99,6,5.93,5.94,417210,0
+HLIT.US,D,20150804,000000,5.97,5.98,5.79,5.83,398300,0
+HLIT.US,D,20150805,000000,5.86,5.99,5.85,5.88,210600,0
+HLIT.US,D,20150806,000000,5.91,5.92,5.79,5.87,509130,0
+HLIT.US,D,20150807,000000,5.81,5.91,5.81,5.87,264700,0
+HLIT.US,D,20150810,000000,5.89,5.97,5.89,5.93,314800,0
+HLIT.US,D,20150811,000000,5.9,5.975,5.85,5.85,244205,0
+HLIT.US,D,20150812,000000,5.85,5.93,5.78,5.9,350300,0
+HLIT.US,D,20150813,000000,5.87,5.96,5.84,5.85,252200,0
+HLIT.US,D,20150814,000000,5.8,5.91,5.78,5.84,463900,0
+HLIT.US,D,20150817,000000,5.8,5.87,5.76,5.81,410900,0
+HLIT.US,D,20150818,000000,5.8,5.95,5.79,5.86,408900,0
+HLIT.US,D,20150819,000000,5.85,5.91,5.81,5.81,350800,0
+HLIT.US,D,20150820,000000,5.76,5.81,5.64,5.66,332300,0
+HLIT.US,D,20150821,000000,5.53,5.7,5.51,5.58,360100,0
+HLIT.US,D,20150824,000000,5.44,5.6601,5.4,5.47,572997,0
+HLIT.US,D,20150825,000000,5.55,5.59,5.45,5.49,675000,0
+HLIT.US,D,20150826,000000,5.57,5.61,5.47,5.61,391800,0
+HLIT.US,D,20150827,000000,5.62,5.79,5.54,5.67,444300,0
+HLIT.US,D,20150828,000000,5.63,5.84,5.63,5.79,324000,0
+HLIT.US,D,20150831,000000,5.74,5.82,5.64,5.77,411000,0
+HLIT.US,D,20150901,000000,5.68,5.78,5.64,5.64,351000,0
+HLIT.US,D,20150902,000000,5.69,5.71,5.6,5.7,260700,0
+HLIT.US,D,20150903,000000,5.66,5.77,5.65,5.69,384500,0
+HLIT.US,D,20150904,000000,5.65,5.74,5.57,5.6,258300,0
+HLIT.US,D,20150908,000000,5.66,5.76,5.64,5.68,275300,0
+HLIT.US,D,20150909,000000,5.71,5.79,5.6,5.6,337800,0
+HLIT.US,D,20150910,000000,5.93,6.26,5.778,6.15,880008,0
+HLIT.US,D,20150911,000000,6.12,6.26,6.05,6.11,390900,0
+HLIT.US,D,20150914,000000,6.12,6.13,5.99,6.02,304400,0
+HLIT.US,D,20150915,000000,6.05,6.14,6.04,6.12,224600,0
+HLIT.US,D,20150916,000000,6.04,6.25,5.93,6.14,216300,0
+HLIT.US,D,20150917,000000,6.17,6.19,6.06,6.1,284242,0
+HLIT.US,D,20150918,000000,6.03,6.11,5.85,5.87,789400,0
+HLIT.US,D,20150921,000000,5.9,6,5.83,5.85,245500,0
+HLIT.US,D,20150922,000000,5.82,5.84,5.68,5.72,315600,0
+HLIT.US,D,20150923,000000,5.76,5.89,5.71,5.84,302886,0
+HLIT.US,D,20150924,000000,5.82,5.91,5.765,5.88,318078,0
+HLIT.US,D,20150925,000000,5.93,5.97,5.83,5.89,376900,0
+HLIT.US,D,20150928,000000,5.87,5.96,5.84,5.84,247649,0
+HLIT.US,D,20150929,000000,5.84,5.9,5.75,5.77,281000,0
+HLIT.US,D,20150930,000000,5.83,5.87,5.77,5.8,264100,0
+HLIT.US,D,20151001,000000,5.8,5.92,5.66,5.75,310400,0
+HLIT.US,D,20151002,000000,5.71,5.85,5.67,5.84,383700,0
+HLIT.US,D,20151005,000000,5.85,6.12,5.85,6.11,323599,0
+HLIT.US,D,20151006,000000,6.08,6.21,6,6.13,304000,0
+HLIT.US,D,20151007,000000,6.13,6.31,6.13,6.31,268900,0
+HLIT.US,D,20151008,000000,5.82,5.88,5.46,5.76,1174600,0
+HLIT.US,D,20151009,000000,5.82,5.97,5.72,5.94,409800,0
+HLIT.US,D,20151012,000000,5.91,6.01,5.85,5.97,377356,0
+HLIT.US,D,20151013,000000,5.93,6.04,5.87,5.92,349900,0
+HLIT.US,D,20151014,000000,5.93,6,5.86,5.89,353600,0
+HLIT.US,D,20151015,000000,5.93,6.02,5.88,6,397700,0
+HLIT.US,D,20151016,000000,5.73,6.04,5.73,6,366900,0
+HLIT.US,D,20151019,000000,5.95,6.04,5.92,6,150682,0
+HLIT.US,D,20151020,000000,5.97,6.13,5.96,6.1,339000,0
+HLIT.US,D,20151021,000000,6.1,6.1,5.87,5.89,320400,0
+HLIT.US,D,20151022,000000,5.9,6.06,5.87,5.98,375900,0
+HLIT.US,D,20151023,000000,6,6.07,5.96,6.02,347100,0
+HLIT.US,D,20151026,000000,6.04,6.06,5.86,5.89,247500,0
+HLIT.US,D,20151027,000000,5.81,5.88,5.61,5.7,690800,0
+HLIT.US,D,20151028,000000,5.68,6,5.52,5.85,814100,0
+HLIT.US,D,20151029,000000,5.81,5.95,5.79,5.83,354000,0
+HLIT.US,D,20151030,000000,5.86,5.9,5.75,5.76,835800,0
+HLIT.US,D,20151102,000000,5.75,5.82,5.7,5.8,328823,0
+HLIT.US,D,20151103,000000,5.81,6,5.8,5.96,303400,0
+HLIT.US,D,20151104,000000,5.93,5.96,5.815,5.87,244020,0
+HLIT.US,D,20151105,000000,5.86,5.89,5.78,5.85,176500,0
+HLIT.US,D,20151106,000000,5.81,5.92,5.77,5.9,225900,0
+HLIT.US,D,20151109,000000,5.9,5.9,5.71,5.78,237062,0
+HLIT.US,D,20151110,000000,5.79,5.82,5.63,5.65,282700,0
+HLIT.US,D,20151111,000000,5.66,5.66,5.51,5.51,227700,0
+HLIT.US,D,20151112,000000,5.5,5.53,5.41,5.41,230700,0
+HLIT.US,D,20151113,000000,5.36,5.78,5.11,5.16,618200,0
+HLIT.US,D,20151116,000000,5.14,5.24,5.06,5.19,854500,0
+HLIT.US,D,20151117,000000,5.2,5.32,5.13,5.23,631000,0
+HLIT.US,D,20151118,000000,5.26,5.33,5.19,5.31,419900,0
+HLIT.US,D,20151119,000000,5.27,5.34,5.24,5.32,264900,0
+HLIT.US,D,20151120,000000,5.35,5.44,5.29,5.4,318500,0
+HLIT.US,D,20151123,000000,5.37,5.51,5.32,5.49,171700,0
+HLIT.US,D,20151124,000000,5.44,5.53,5.43,5.45,246600,0
+HLIT.US,D,20151125,000000,5.46,5.58,5.43,5.55,154500,0
+HLIT.US,D,20151127,000000,5.53,5.62,5.51,5.59,74900,0
+HLIT.US,D,20151130,000000,5.63,5.69,5.49,5.53,375400,0
+HLIT.US,D,20151201,000000,5.57,5.66,5.525,5.62,254008,0
+HLIT.US,D,20151202,000000,5.63,5.71,5.455,5.46,288077,0
+HLIT.US,D,20151203,000000,5.48,5.53,5.35,5.42,425971,0
+HLIT.US,D,20151204,000000,5.39,5.51,5.34,5.34,360900,0
+HLIT.US,D,20151207,000000,5.33,5.36,5.21,5.25,233300,0
+HLIT.US,D,20151208,000000,4.76,4.76,4.37,4.49,1718574,0
+HLIT.US,D,20151209,000000,4.49,4.49,4.25,4.34,11946800,0
+HLIT.US,D,20151210,000000,4.35,4.4,4.3,4.3,634200,0
+HLIT.US,D,20151211,000000,4.29,4.37,4.21,4.26,644000,0
+HLIT.US,D,20151214,000000,4.25,4.34,4.16,4.2,553357,0
+HLIT.US,D,20151215,000000,4.25,4.37,4.19,4.34,705500,0
+HLIT.US,D,20151216,000000,4.43,4.46,4.28,4.3,586800,0
+HLIT.US,D,20151217,000000,4.31,4.35,4.18,4.21,340400,0
+HLIT.US,D,20151218,000000,4.2,4.25,4.12,4.21,1354600,0
+HLIT.US,D,20151221,000000,4.19,4.24,4.09,4.24,584500,0
+HLIT.US,D,20151222,000000,4.27,4.27,4.2,4.2,313437,0
+HLIT.US,D,20151223,000000,4.22,4.26,4.15,4.21,449400,0
+HLIT.US,D,20151224,000000,4.24,4.33,4.24,4.31,173754,0
+HLIT.US,D,20151228,000000,4.27,4.3,4.11,4.18,428309,0
+HLIT.US,D,20151229,000000,4.23,4.25,4.18,4.2,382715,0
+HLIT.US,D,20151230,000000,4.2,4.222,4.15,4.16,257258,0
+HLIT.US,D,20151231,000000,4.15,4.2,4.07,4.07,396849,0
+HLIT.US,D,20160104,000000,4.03,4.04,3.91,3.95,429755,0
+HLIT.US,D,20160105,000000,3.93,3.95,3.65,3.68,1000578,0
+HLIT.US,D,20160106,000000,3.64,3.76,3.59,3.64,920016,0
+HLIT.US,D,20160107,000000,3.58,3.62,3.48,3.53,435078,0
+HLIT.US,D,20160108,000000,3.52,3.6,3.45,3.46,566639,0
+HLIT.US,D,20160111,000000,3.46,3.51,3.43,3.5,590224,0
+HLIT.US,D,20160112,000000,3.52,3.58,3.36,3.43,569591,0
+HLIT.US,D,20160113,000000,3.51,3.525,3.27,3.33,1070638,0
+HLIT.US,D,20160114,000000,3.45,3.51,3.32,3.4,775523,0
+HLIT.US,D,20160115,000000,3.32,3.41,3.16,3.33,798929,0
+HLIT.US,D,20160119,000000,3.38,3.44,3.24,3.27,530200,0
+HLIT.US,D,20160120,000000,3.22,3.31,3.13,3.21,844959,0
+HLIT.US,D,20160121,000000,3.24,3.32,3.2,3.28,332977,0
+HLIT.US,D,20160122,000000,3.36,3.435,3.27,3.3,282907,0
+HLIT.US,D,20160125,000000,3.27,3.31,3.21,3.26,269189,0
+HLIT.US,D,20160126,000000,3.26,3.47,3.26,3.44,1765165,0
+HLIT.US,D,20160127,000000,3.37,3.42,3.26,3.3,208436,0
+HLIT.US,D,20160128,000000,3.33,3.37,3.12,3.14,331800,0
+HLIT.US,D,20160129,000000,3.17,3.5,3.17,3.28,694806,0
+HLIT.US,D,20160201,000000,3.27,3.32,3.17,3.29,1126388,0
+HLIT.US,D,20160202,000000,3.27,3.3,3.1,3.11,247119,0
+HLIT.US,D,20160203,000000,3.15,3.235,3.08,3.2,256538,0
+HLIT.US,D,20160204,000000,3.2,3.325,3.19,3.29,201616,0
+HLIT.US,D,20160205,000000,3.26,3.33,3.09,3.09,631147,0
+HLIT.US,D,20160208,000000,3.06,3.14,3,3.14,269514,0
+HLIT.US,D,20160209,000000,3.08,3.18,3.05,3.12,177389,0
+HLIT.US,D,20160210,000000,3.13,3.2,3.115,3.145,228097,0
+HLIT.US,D,20160211,000000,3.12,3.36,3.035,3.14,811911,0
+HLIT.US,D,20160212,000000,3.1,3.21,3.1,3.19,572472,0
+HLIT.US,D,20160216,000000,3.23,3.39,3.205,3.32,477999,0
+HLIT.US,D,20160217,000000,3.3,3.55,3.13,3.13,1164714,0
+HLIT.US,D,20160218,000000,3.14,3.4,3.11,3.36,800647,0
+HLIT.US,D,20160219,000000,3.36,3.46,3.22,3.43,795707,0
+HLIT.US,D,20160222,000000,3.45,3.5,3.17,3.19,736691,0
+HLIT.US,D,20160223,000000,3.16,3.19,2.92,2.99,813455,0
+HLIT.US,D,20160224,000000,2.98,3.12,2.93,3.09,687698,0
+HLIT.US,D,20160225,000000,3.11,3.18,3.06,3.18,402288,0
+HLIT.US,D,20160226,000000,3.2,3.21,3.04,3.04,1140185,0
+HLIT.US,D,20160229,000000,3.02,3.35,3.02,3.35,1240335,0
+HLIT.US,D,20160301,000000,3.35,3.47,3.35,3.37,653283,0
+HLIT.US,D,20160302,000000,3.35,3.53,3.32,3.44,691387,0
+HLIT.US,D,20160303,000000,3.42,3.53,3.31,3.39,564030,0
+HLIT.US,D,20160304,000000,3.41,3.45,3.24,3.25,519037,0
+HLIT.US,D,20160307,000000,3.25,3.45,3.23,3.27,935243,0
+HLIT.US,D,20160308,000000,3.25,3.31,3.15,3.18,480140,0
+HLIT.US,D,20160309,000000,3.14,3.3,3.14,3.28,882942,0
+HLIT.US,D,20160310,000000,3.31,3.4,3.135,3.15,330205,0
+HLIT.US,D,20160311,000000,3.2,3.28,3.175,3.28,294249,0
+HLIT.US,D,20160314,000000,3.29,3.29,3.12,3.14,394932,0
+HLIT.US,D,20160315,000000,3.12,3.1399,2.85,2.96,720692,0
+HLIT.US,D,20160316,000000,2.97,3.03,2.91,3.03,309771,0
+HLIT.US,D,20160317,000000,3.04,3.18,3,3.15,525846,0
+HLIT.US,D,20160318,000000,3.18,3.25,3.145,3.22,1545835,0
+HLIT.US,D,20160321,000000,3.24,3.3,3.2,3.26,556877,0
+HLIT.US,D,20160322,000000,3.25,3.2644,3.19,3.23,289478,0
+HLIT.US,D,20160323,000000,3.21,3.29,3.19,3.19,942699,0
+HLIT.US,D,20160324,000000,3.17,3.25,3.15,3.23,1008030,0
+HLIT.US,D,20160328,000000,3.23,3.26,3.18,3.19,370937,0
+HLIT.US,D,20160329,000000,3.15,3.325,3.1,3.3,427522,0
+HLIT.US,D,20160330,000000,3.29,3.36,3.23,3.31,465438,0
+HLIT.US,D,20160331,000000,3.29,3.32,3.24,3.27,1117639,0
+HLIT.US,D,20160401,000000,3.23,3.32,3.21,3.29,315998,0
+HLIT.US,D,20160404,000000,3.31,3.34,3.27,3.28,267535,0
+HLIT.US,D,20160405,000000,3.24,3.3,3.23,3.23,278404,0
+HLIT.US,D,20160406,000000,3.25,3.255,3.16,3.17,200506,0
+HLIT.US,D,20160407,000000,3.14,3.16,3.02,3.06,668545,0
+HLIT.US,D,20160408,000000,3.1,3.1281,3.03,3.09,529391,0
+HLIT.US,D,20160411,000000,3.11,3.21,3.11,3.2,320587,0
+HLIT.US,D,20160412,000000,3.2,3.25,3.14,3.23,648308,0
+HLIT.US,D,20160413,000000,3.23,3.32,3.23,3.29,394297,0
+HLIT.US,D,20160414,000000,3.29,3.32,3.235,3.3,537163,0
+HLIT.US,D,20160415,000000,3.27,3.33,3.24,3.31,302035,0
+HLIT.US,D,20160418,000000,3.29,3.355,3.25,3.34,358098,0
+HLIT.US,D,20160419,000000,3.34,3.396,3.34,3.36,194012,0
+HLIT.US,D,20160420,000000,3.31,3.39,3.31,3.34,308925,0
+HLIT.US,D,20160421,000000,3.34,3.48,3.28,3.46,3883002,0
+HLIT.US,D,20160422,000000,3.45,3.61,3.44,3.61,677035,0
+HLIT.US,D,20160425,000000,3.6,3.64,3.4,3.43,354447,0
+HLIT.US,D,20160426,000000,3.43,3.57,3.42,3.565,266077,0
+HLIT.US,D,20160427,000000,3.56,3.59,3.47,3.55,297860,0
+HLIT.US,D,20160428,000000,3.5,3.55,3.46,3.5,541024,0
+HLIT.US,D,20160429,000000,3.5,3.51,3.43,3.46,424418,0
+HLIT.US,D,20160502,000000,3.45,3.5,3.43,3.48,310907,0
+HLIT.US,D,20160503,000000,3.45,3.5,3.44,3.47,290843,0
+HLIT.US,D,20160504,000000,3.44,3.57,3.405,3.41,367118,0
+HLIT.US,D,20160505,000000,3.45,3.585,3.3,3.33,470388,0
+HLIT.US,D,20160506,000000,3.33,3.465,3.235,3.3,253623,0
+HLIT.US,D,20160509,000000,3.3,3.42,3.29,3.32,276712,0
+HLIT.US,D,20160510,000000,3.33,3.4,3.27,3.33,348345,0
+HLIT.US,D,20160511,000000,3.2,3.28,2.9,3.105,3098522,0
+HLIT.US,D,20160512,000000,3.11,3.125,3.06,3.065,414419,0
+HLIT.US,D,20160513,000000,3.07,3.13,2.93,2.94,808287,0
+HLIT.US,D,20160516,000000,2.93,2.96,2.82,2.85,452553,0
+HLIT.US,D,20160517,000000,2.84,2.87,2.67,2.68,697045,0
+HLIT.US,D,20160518,000000,2.67,2.73,2.61,2.68,614586,0
+HLIT.US,D,20160519,000000,2.68,2.71,2.51,2.56,474980,0
+HLIT.US,D,20160520,000000,2.58,2.64,2.53,2.62,327447,0
+HLIT.US,D,20160523,000000,2.61,2.69,2.57,2.57,234085,0
+HLIT.US,D,20160524,000000,2.61,2.71,2.56,2.69,423080,0
+HLIT.US,D,20160525,000000,2.71,2.92,2.71,2.89,501244,0
+HLIT.US,D,20160526,000000,2.92,2.92,2.84,2.87,378539,0
+HLIT.US,D,20160527,000000,2.86,2.91,2.745,2.88,205281,0
+HLIT.US,D,20160531,000000,2.89,2.92,2.815,2.87,214760,0
+HLIT.US,D,20160601,000000,2.84,2.855,2.76,2.85,475602,0
+HLIT.US,D,20160602,000000,2.83,2.8779,2.81,2.84,532592,0
+HLIT.US,D,20160603,000000,2.83,2.905,2.82,2.89,292097,0
+HLIT.US,D,20160606,000000,2.9,3.11,2.9,3.07,635224,0
+HLIT.US,D,20160607,000000,3.06,3.065,2.96,3,563308,0
+HLIT.US,D,20160608,000000,3,3.05,2.98,3,271415,0
+HLIT.US,D,20160609,000000,2.98,2.99,2.88,2.88,305294,0
+HLIT.US,D,20160610,000000,2.86,2.88,2.79,2.82,405507,0
+HLIT.US,D,20160613,000000,2.8,2.85,2.71,2.74,293792,0
+HLIT.US,D,20160614,000000,2.72,2.75,2.61,2.7,439278,0
+HLIT.US,D,20160615,000000,2.69,2.78,2.68,2.73,730832,0
+HLIT.US,D,20160616,000000,2.76,2.84,2.73,2.84,374035,0
+HLIT.US,D,20160617,000000,2.84,2.95,2.83,2.94,1467104,0
+HLIT.US,D,20160620,000000,2.95,3.11,2.95,2.98,718016,0
+HLIT.US,D,20160621,000000,2.99,3.01,2.93,2.96,365284,0
+HLIT.US,D,20160622,000000,2.95,3.025,2.92,2.95,414198,0
+HLIT.US,D,20160623,000000,2.99,3.09,2.96,3.09,314978,0
+HLIT.US,D,20160624,000000,2.93,2.95,2.8,2.83,619040,0
+HLIT.US,D,20160627,000000,2.79,2.79,2.62,2.65,634572,0
+HLIT.US,D,20160628,000000,2.69,2.835,2.69,2.79,472994,0
+HLIT.US,D,20160629,000000,2.84,2.9,2.77,2.8,343483,0
+HLIT.US,D,20160630,000000,2.81,2.91,2.76,2.85,456868,0
+HLIT.US,D,20160701,000000,2.86,3.03,2.85,3.01,327637,0
+HLIT.US,D,20160705,000000,2.94,2.9501,2.72,2.8,469119,0
+HLIT.US,D,20160706,000000,2.77,2.97,2.74,2.76,232958,0
+HLIT.US,D,20160707,000000,2.78,2.86,2.73,2.78,243414,0
+HLIT.US,D,20160708,000000,2.83,2.95,2.83,2.93,379509,0
+HLIT.US,D,20160711,000000,2.95,3.04,2.95,3.01,322437,0
+HLIT.US,D,20160712,000000,3.01,3.175,3.01,3.15,381294,0
+HLIT.US,D,20160713,000000,3.15,3.21,3.09,3.13,768632,0
+HLIT.US,D,20160714,000000,3.16,3.18,3.1,3.11,222297,0
+HLIT.US,D,20160715,000000,3.13,3.19,3.08,3.1,277475,0
+HLIT.US,D,20160718,000000,3.09,3.15,3.04,3.08,222272,0
+HLIT.US,D,20160719,000000,3.06,3.09,2.98,2.98,158349,0
+HLIT.US,D,20160720,000000,2.99,3.09,2.94,3.07,276195,0
+HLIT.US,D,20160721,000000,3.05,3.1796,3.01,3.12,1985365,0
+HLIT.US,D,20160722,000000,3.12,3.19,3.04,3.16,228022,0
+HLIT.US,D,20160725,000000,3.15,3.1962,3.13,3.17,209003,0
+HLIT.US,D,20160726,000000,3.16,3.24,3.1501,3.23,206494,0
+HLIT.US,D,20160727,000000,3.24,3.34,3.23,3.32,920583,0
+HLIT.US,D,20160728,000000,3.31,3.33,3.28,3.29,204552,0
+HLIT.US,D,20160729,000000,3.29,3.31,3.28,3.28,401250,0
+HLIT.US,D,20160801,000000,3.29,3.32,3.19,3.21,311025,0
+HLIT.US,D,20160802,000000,3.2,3.23,3.02,3.03,271185,0
+HLIT.US,D,20160803,000000,3.04,3.125,3.01,3.12,146674,0
+HLIT.US,D,20160804,000000,3.13,3.18,3.08,3.17,177168,0
+HLIT.US,D,20160805,000000,3.18,3.25,3.16,3.24,199756,0
+HLIT.US,D,20160808,000000,3.24,3.3,3.24,3.26,137043,0
+HLIT.US,D,20160809,000000,3.27,3.38,3.25,3.37,262416,0
+HLIT.US,D,20160810,000000,3.55,4.19,3.55,3.95,2464048,0
+HLIT.US,D,20160811,000000,3.96,4.15,3.9,4.06,914611,0
+HLIT.US,D,20160812,000000,4.06,4.18,3.9601,4.17,554814,0
+HLIT.US,D,20160815,000000,4.11,4.28,4.11,4.21,518259,0
+HLIT.US,D,20160816,000000,4.21,4.23,4.0501,4.11,363491,0
+HLIT.US,D,20160817,000000,4.1,4.23,4.07,4.14,233176,0
+HLIT.US,D,20160818,000000,4.15,4.19,4.1,4.18,194861,0
+HLIT.US,D,20160819,000000,4.17,4.21,4.1,4.12,162210,0
+HLIT.US,D,20160822,000000,4.15,4.23,4.07,4.16,196345,0
+HLIT.US,D,20160823,000000,4.21,4.29,4.13,4.23,183373,0
+HLIT.US,D,20160824,000000,4.23,4.26,4.14,4.19,171835,0
+HLIT.US,D,20160825,000000,4.18,4.46,4.129,4.44,734452,0
+HLIT.US,D,20160826,000000,4.44,4.46,4.33,4.445,449510,0
+HLIT.US,D,20160829,000000,4.47,4.47,4.316,4.35,138371,0
+HLIT.US,D,20160830,000000,4.38,4.47,4.35,4.36,151487,0
+HLIT.US,D,20160831,000000,4.35,4.45,4.29,4.34,358899,0
+HLIT.US,D,20160901,000000,4.35,4.48,4.3,4.45,288560,0
+HLIT.US,D,20160902,000000,4.5,5.15,4.43,5.1,2172274,0
+HLIT.US,D,20160906,000000,5.1,5.15,4.88,5.08,1019514,0
+HLIT.US,D,20160907,000000,5.04,5.24,5.04,5.14,495373,0
+HLIT.US,D,20160908,000000,5.24,5.24,5.035,5.04,464177,0
+HLIT.US,D,20160909,000000,4.94,4.99,4.8,4.83,404571,0
+HLIT.US,D,20160912,000000,4.8,5.01,4.77,5.01,575493,0
+HLIT.US,D,20160913,000000,4.91,5.03,4.755,4.81,451377,0
+HLIT.US,D,20160914,000000,4.83,4.845,4.65,4.66,408419,0
+HLIT.US,D,20160915,000000,4.7,4.81,4.7,4.75,238831,0
+HLIT.US,D,20160916,000000,4.76,4.79,4.59,4.66,780557,0
+HLIT.US,D,20160919,000000,4.67,4.79,4.62,4.64,426190,0
+HLIT.US,D,20160920,000000,4.64,4.71,4.6,4.65,270036,0
+HLIT.US,D,20160921,000000,4.69,4.81,4.605,4.76,1006627,0
+HLIT.US,D,20160922,000000,4.79,4.94,4.75,4.78,479854,0
+HLIT.US,D,20160923,000000,4.8,4.8,4.6,4.69,2192364,0
+HLIT.US,D,20160926,000000,4.69,4.725,4.6,4.6,411999,0
+HLIT.US,D,20160927,000000,4.59,4.68,4.5,4.66,235394,0
+HLIT.US,D,20160928,000000,5.21,5.99,5.12,5.84,4615879,0
+HLIT.US,D,20160929,000000,5.66,5.89,5.54,5.88,1608513,0
+HLIT.US,D,20160930,000000,5.89,5.975,5.8,5.93,827239,0
+HLIT.US,D,20161003,000000,5.93,5.98,5.75,5.76,1162243,0
+HLIT.US,D,20161004,000000,5.8,6.1,5.78,5.84,914583,0
+HLIT.US,D,20161005,000000,5.89,6.13,5.85,5.93,591837,0
+HLIT.US,D,20161006,000000,5.88,6.04,5.85,5.93,307831,0
+HLIT.US,D,20161007,000000,6,6.03,5.8,5.91,395813,0
+HLIT.US,D,20161010,000000,5.8,6.08,5.73,5.9,333744,0
+HLIT.US,D,20161011,000000,5.88,5.92,5.61,5.67,355603,0
+HLIT.US,D,20161012,000000,5.69,5.73,5.52,5.56,360425,0
+HLIT.US,D,20161013,000000,5.5,5.61,5.4091,5.47,423678,0
+HLIT.US,D,20161014,000000,5.5,5.57,5.28,5.31,528629,0
+HLIT.US,D,20161017,000000,5.25,5.55,5.25,5.45,327086,0
+HLIT.US,D,20161018,000000,5.55,5.7,5.35,5.55,272310,0
+HLIT.US,D,20161019,000000,5.5,5.55,5.3,5.4,289438,0
+HLIT.US,D,20161020,000000,5.45,5.6,5.3,5.45,196479,0
+HLIT.US,D,20161021,000000,5.4,5.45,5.35,5.45,323799,0
+HLIT.US,D,20161024,000000,5.55,5.55,5.3,5.4,235296,0
+HLIT.US,D,20161025,000000,5.35,5.5,5.15,5.3,312006,0
+HLIT.US,D,20161026,000000,5.2,5.35,5.15,5.15,301213,0
+HLIT.US,D,20161027,000000,5.1,5.194,4.85,4.85,355750,0
+HLIT.US,D,20161028,000000,4.65,5.3,4.6,5,508897,0
+HLIT.US,D,20161031,000000,4.95,5.15,4.9,5.1,474275,0
+HLIT.US,D,20161101,000000,5.05,5.15,4.95,5,332295,0
+HLIT.US,D,20161102,000000,5.05,5.15,4.75,4.75,460018,0
+HLIT.US,D,20161103,000000,4.8,5.05,4.75,4.9,313390,0
+HLIT.US,D,20161104,000000,4.9,5,4.65,4.75,484743,0
+HLIT.US,D,20161107,000000,4.85,5.025,4.75,4.9,384754,0
+HLIT.US,D,20161108,000000,4.95,5.075,4.75,4.95,265742,0
+HLIT.US,D,20161109,000000,4.8,5.35,4.7581,5.35,579554,0
+HLIT.US,D,20161110,000000,4.6,4.85,3.8,4.5,3733863,0
+HLIT.US,D,20161111,000000,4.25,5,4.05,4.9,1039967,0
+HLIT.US,D,20161114,000000,5.05,5.1,4.85,5.05,595752,0
+HLIT.US,D,20161115,000000,5.05,5.05,4.6,4.6,510034,0
+HLIT.US,D,20161116,000000,4.6,4.95,4.4,4.9,795313,0
+HLIT.US,D,20161117,000000,4.9,4.95,4.65,4.7,369920,0
+HLIT.US,D,20161118,000000,4.7,4.85,4.45,4.55,445321,0
+HLIT.US,D,20161121,000000,4.8,4.8,4.3,4.65,557153,0
+HLIT.US,D,20161122,000000,4.7,4.75,4.5,4.7,317500,0
+HLIT.US,D,20161123,000000,4.7,4.8,4.55,4.75,335275,0
+HLIT.US,D,20161125,000000,4.7,4.75,4.65,4.7,204460,0
+HLIT.US,D,20161128,000000,4.75,4.8,4.5,4.65,335707,0
+HLIT.US,D,20161129,000000,4.65,4.85,4.6,4.7,352668,0
+HLIT.US,D,20161130,000000,4.75,4.875,4.5,4.65,469064,0
+HLIT.US,D,20161201,000000,4.65,5,4.6,4.95,880622,0
+HLIT.US,D,20161202,000000,4.95,4.95,4.7,4.85,301164,0
+HLIT.US,D,20161205,000000,4.85,4.975,4.7,4.75,328403,0
+HLIT.US,D,20161206,000000,4.95,5.35,4.95,5.25,918358,0
+HLIT.US,D,20161207,000000,5.25,5.325,5,5.2,551224,0
+HLIT.US,D,20161208,000000,5.25,5.3,5.1,5.1,472933,0
+HLIT.US,D,20161209,000000,5.15,5.25,5.05,5.15,430131,0
+HLIT.US,D,20161212,000000,5.1,5.2,4.95,4.95,315455,0
+HLIT.US,D,20161213,000000,5,5.337,4.95,5.2,451520,0
+HLIT.US,D,20161214,000000,5.1,5.3,4.8,4.85,437407,0
+HLIT.US,D,20161215,000000,4.8,5.175,4.75,5.05,597317,0
+HLIT.US,D,20161216,000000,5.1,5.4,4.975,5.35,837454,0
+HLIT.US,D,20161219,000000,5.35,5.55,5.25,5.3,497225,0
+HLIT.US,D,20161220,000000,5.35,5.45,5.25,5.4,456185,0
+HLIT.US,D,20161221,000000,5.35,5.4,5.15,5.35,322886,0
+HLIT.US,D,20161222,000000,5.35,5.4,5.1,5.15,278995,0
+HLIT.US,D,20161223,000000,5.15,5.325,5.1,5.2,165202,0
+HLIT.US,D,20161227,000000,5.15,5.35,5.15,5.25,203703,0
+HLIT.US,D,20161228,000000,5.25,5.3,5.1,5.2,344386,0
+HLIT.US,D,20161229,000000,5.25,5.325,5,5.1,321711,0
+HLIT.US,D,20161230,000000,5.05,5.15,4.85,5,493219,0
+HLIT.US,D,20170103,000000,5.05,5.3,5.05,5.25,456845,0
+HLIT.US,D,20170104,000000,5.25,5.25,5,5.1,694978,0
+HLIT.US,D,20170105,000000,5.1,5.2,5,5.05,424893,0
+HLIT.US,D,20170106,000000,5.1,5.15,4.85,4.95,649256,0
+HLIT.US,D,20170109,000000,4.95,5,4.8,4.9,334928,0
+HLIT.US,D,20170110,000000,4.9,5.1,4.8,5.05,241903,0
+HLIT.US,D,20170111,000000,5.05,5.1,4.975,5.1,1377116,0
+HLIT.US,D,20170112,000000,5.05,5.25,5.05,5.1,316150,0
+HLIT.US,D,20170113,000000,5.15,5.35,5.15,5.3,547713,0
+HLIT.US,D,20170117,000000,5.25,5.299,5.025,5.1,394898,0
+HLIT.US,D,20170118,000000,5.1,5.2,5,5.1,495765,0
+HLIT.US,D,20170119,000000,5.05,5.4,5,5.1,509118,0
+HLIT.US,D,20170120,000000,5.1,5.25,5.05,5.15,334855,0
+HLIT.US,D,20170123,000000,5.2,5.25,5,5.15,354556,0
+HLIT.US,D,20170124,000000,5.15,5.4,5.1,5.4,537869,0
+HLIT.US,D,20170125,000000,5.4,5.6,5.25,5.3,487899,0
+HLIT.US,D,20170126,000000,5.3,5.4,5.2,5.25,375476,0
+HLIT.US,D,20170127,000000,5.2,5.25,5.05,5.15,205088,0
+HLIT.US,D,20170130,000000,5.15,5.2,4.95,5.05,423455,0
+HLIT.US,D,20170131,000000,5.05,5.3,4.95,5.3,489750,0
+HLIT.US,D,20170201,000000,5.2,5.35,5,5.05,692335,0
+HLIT.US,D,20170202,000000,5.1,5.2,4.875,4.9,763571,0
+HLIT.US,D,20170203,000000,5,5.3,4.9,5.2,586951,0
+HLIT.US,D,20170206,000000,5.15,5.2,5.05,5.15,335392,0
+HLIT.US,D,20170207,000000,5.15,5.25,5,5.1,373541,0
+HLIT.US,D,20170208,000000,5.05,5.1,5.025,5.1,312730,0
+HLIT.US,D,20170209,000000,5.1,5.25,5.05,5.25,372278,0
+HLIT.US,D,20170210,000000,5.2,5.4,5.15,5.4,628777,0
+HLIT.US,D,20170213,000000,5.45,5.55,5.4,5.5,641613,0
+HLIT.US,D,20170214,000000,5.55,5.75,5.325,5.75,573678,0
+HLIT.US,D,20170215,000000,5.7,5.875,5.5,5.7,533281,0
+HLIT.US,D,20170216,000000,5.65,5.75,5.5,5.7,246370,0
+HLIT.US,D,20170217,000000,5.75,5.75,5.55,5.65,204684,0
+HLIT.US,D,20170221,000000,5.65,5.75,5.5,5.6,246790,0
+HLIT.US,D,20170222,000000,5.55,5.65,5.4,5.65,308742,0
+HLIT.US,D,20170223,000000,5.65,5.65,5.4,5.45,318270,0
+HLIT.US,D,20170224,000000,5.4,5.6,5.3,5.45,206473,0
+HLIT.US,D,20170227,000000,5.4,5.55,5.4,5.5,612378,0
+HLIT.US,D,20170228,000000,5.5,5.5325,5.1,5.4,969306,0
+HLIT.US,D,20170301,000000,5.55,6.1,5.525,5.9,1570301,0
+HLIT.US,D,20170302,000000,5.8,5.975,5.45,5.9,1121826,0
+HLIT.US,D,20170303,000000,5.8,5.9,5.6,5.85,704696,0
+HLIT.US,D,20170306,000000,5.7,6.1,5.7,6.1,842728,0
+HLIT.US,D,20170307,000000,6.05,6.05,5.875,6,634990,0
+HLIT.US,D,20170308,000000,6.05,6.175,5.85,5.95,956859,0
+HLIT.US,D,20170309,000000,6,6,5.8,5.9,591533,0
+HLIT.US,D,20170310,000000,5.9,5.95,5.8,5.85,363060,0
+HLIT.US,D,20170313,000000,5.875,5.9,5.75,5.85,384438,0
+HLIT.US,D,20170314,000000,5.65,5.7,5.35,5.65,1151391,0
+HLIT.US,D,20170315,000000,5.6,5.75,5.5,5.65,929566,0
+HLIT.US,D,20170316,000000,5.7,5.9,5.65,5.8,548334,0
+HLIT.US,D,20170317,000000,5.75,5.85,5.6,5.85,934215,0
+HLIT.US,D,20170320,000000,5.85,5.9,5.75,5.8,355840,0
+HLIT.US,D,20170321,000000,5.9,5.9,5.625,5.7,572591,0
+HLIT.US,D,20170322,000000,5.65,5.75,5.55,5.7,493195,0
+HLIT.US,D,20170323,000000,5.65,5.9,5.65,5.8,438923,0
+HLIT.US,D,20170324,000000,5.8,6.025,5.8,5.9,993539,0
+HLIT.US,D,20170327,000000,5.8,5.9,5.7,5.8,747836,0
+HLIT.US,D,20170328,000000,5.75,5.8,5.65,5.75,677869,0
+HLIT.US,D,20170329,000000,5.7,5.95,5.65,5.85,461383,0
+HLIT.US,D,20170330,000000,5.85,5.9988,5.8,5.9,515676,0
+HLIT.US,D,20170331,000000,5.9,6.05,5.8,5.95,534144,0
+HLIT.US,D,20170403,000000,5.95,6,5.7,5.75,1160705,0
+HLIT.US,D,20170404,000000,5.7,5.9,5.65,5.85,776656,0
+HLIT.US,D,20170405,000000,5.85,5.95,5.35,5.4,811402,0
+HLIT.US,D,20170406,000000,5.45,5.65,5.35,5.55,389042,0
+HLIT.US,D,20170407,000000,5.5,5.7,5.4,5.5,703386,0
+HLIT.US,D,20170410,000000,5.5,5.6,5.4,5.5,666053,0
+HLIT.US,D,20170411,000000,5.55,5.8,5.5,5.55,543653,0
+HLIT.US,D,20170412,000000,5.6,5.7,5.45,5.6,544997,0
+HLIT.US,D,20170413,000000,5.55,5.6,5.35,5.5,971148,0
+HLIT.US,D,20170417,000000,5.55,5.7,5.45,5.65,734020,0
+HLIT.US,D,20170418,000000,5.6,5.75,5.5,5.6,852471,0
+HLIT.US,D,20170419,000000,5.6,5.75,5.55,5.65,409684,0
+HLIT.US,D,20170420,000000,5.65,5.75,5.55,5.7,624142,0
+HLIT.US,D,20170421,000000,5.6,5.7,5.6,5.65,457334,0
+HLIT.US,D,20170424,000000,5.75,5.75,5.6,5.7,544426,0
+HLIT.US,D,20170425,000000,5.75,5.85,5.7,5.75,396227,0
+HLIT.US,D,20170426,000000,5.75,6,5.75,6,798592,0
+HLIT.US,D,20170427,000000,5.9,6.025,5.7,5.7,380053,0
+HLIT.US,D,20170428,000000,5.6,5.85,5.6,5.8,611198,0
+HLIT.US,D,20170501,000000,5.75,5.9,5.7,5.8,629003,0
+HLIT.US,D,20170502,000000,4.85,5.35,4.85,5.325,2047742,0
+HLIT.US,D,20170503,000000,5.3,5.3,5.1,5.175,883529,0
+HLIT.US,D,20170504,000000,5.15,5.15,4.975,5.05,1088452,0
+HLIT.US,D,20170505,000000,5.05,5.15,5,5.05,1019303,0
+HLIT.US,D,20170508,000000,5.05,5.2,5.05,5.05,425278,0
+HLIT.US,D,20170509,000000,5.05,5.15,5,5.15,492020,0
+HLIT.US,D,20170510,000000,5.15,5.35,5.1,5.2,377134,0
+HLIT.US,D,20170511,000000,5.15,5.25,5.05,5.15,359730,0
+HLIT.US,D,20170512,000000,5.1,5.2,5.05,5.15,311032,0
+HLIT.US,D,20170515,000000,5.15,5.25,5.1,5.2,224408,0
+HLIT.US,D,20170516,000000,5.2,5.25,5.05,5.1,544631,0
+HLIT.US,D,20170517,000000,5,5.1,4.85,4.9,628248,0
+HLIT.US,D,20170518,000000,4.9,5,4.875,4.95,512201,0
+HLIT.US,D,20170519,000000,4.95,5.25,4.95,5.15,766647,0
+HLIT.US,D,20170522,000000,5.15,5.25,5.1,5.2,418775,0
+HLIT.US,D,20170523,000000,5.25,5.275,5.15,5.2,254307,0
+HLIT.US,D,20170524,000000,5.2,5.35,5.2,5.25,471046,0
+HLIT.US,D,20170525,000000,5.25,5.35,5.15,5.25,525475,0
+HLIT.US,D,20170526,000000,5.2,5.35,5.175,5.25,360432,0
+HLIT.US,D,20170530,000000,5.25,5.25,5.05,5.1,426291,0
+HLIT.US,D,20170531,000000,5.2,5.2,4.95,5.05,518592,0
+HLIT.US,D,20170601,000000,5.1,5.3,5.1,5.25,464565,0
+HLIT.US,D,20170602,000000,5.3,5.5,5.3,5.4,624894,0
+HLIT.US,D,20170605,000000,5.35,5.55,5.3,5.5,547013,0
+HLIT.US,D,20170606,000000,5.55,5.55,5.35,5.45,1007631,0
+HLIT.US,D,20170607,000000,5.5,5.5,5.3,5.4,361155,0
+HLIT.US,D,20170608,000000,5.45,5.6,5.3,5.6,457484,0
+HLIT.US,D,20170609,000000,5.6,5.6,5.25,5.35,454040,0
+HLIT.US,D,20170612,000000,5.2,5.4,5.15,5.3,492414,0
+HLIT.US,D,20170613,000000,5.25,5.4,5.25,5.35,264781,0
+HLIT.US,D,20170614,000000,5.4,5.4,5.15,5.15,364155,0
+HLIT.US,D,20170615,000000,5.1,5.25,5.1,5.15,598465,0
+HLIT.US,D,20170616,000000,5.1,5.45,5.05,5.35,1402550,0
+HLIT.US,D,20170619,000000,5.45,5.45,5.3,5.45,343523,0
+HLIT.US,D,20170620,000000,5.4,5.5,5.35,5.35,338746,0
+HLIT.US,D,20170621,000000,5.35,5.45,5.2,5.3,457759,0
+HLIT.US,D,20170622,000000,5.3,5.475,5.25,5.4,244918,0
+HLIT.US,D,20170623,000000,5.45,5.5,5.3,5.4,544739,0
+HLIT.US,D,20170626,000000,5.4,5.5,5.3,5.4,306825,0
+HLIT.US,D,20170627,000000,5.4,5.5,5.225,5.25,314675,0
+HLIT.US,D,20170628,000000,5.3,5.45,5.25,5.4,354127,0
+HLIT.US,D,20170629,000000,5.35,5.4,5.2,5.3,349655,0
+HLIT.US,D,20170630,000000,5.4,5.4,5.15,5.25,260969,0
+HLIT.US,D,20170703,000000,5.2,5.3,5.15,5.25,180263,0
+HLIT.US,D,20170705,000000,5.15,5.25,5.05,5.2,560336,0
+HLIT.US,D,20170706,000000,5.1,5.25,5.075,5.2,876002,0
+HLIT.US,D,20170707,000000,5.25,5.35,5.15,5.35,503885,0
+HLIT.US,D,20170710,000000,5.25,5.35,5.15,5.15,373610,0
+HLIT.US,D,20170711,000000,5.15,5.2,5.05,5.15,576264,0
+HLIT.US,D,20170712,000000,5.15,5.25,5.15,5.2,218757,0
+HLIT.US,D,20170713,000000,5.15,5.175,5.1,5.15,192518,0
+HLIT.US,D,20170714,000000,4.8,5,4.4001,4.675,992425,0
+HLIT.US,D,20170717,000000,4.65,4.7375,4.55,4.65,943945,0
+HLIT.US,D,20170718,000000,4.65,4.65,4.25,4.325,1640462,0
+HLIT.US,D,20170719,000000,4.3,4.5,4.25,4.25,897626,0
+HLIT.US,D,20170720,000000,4.25,4.325,4.05,4.25,924724,0
+HLIT.US,D,20170721,000000,4.25,4.25,4.1,4.25,1056064,0
+HLIT.US,D,20170724,000000,4.25,4.25,4.1,4.15,576624,0
+HLIT.US,D,20170725,000000,4.15,4.25,4.05,4.15,1377943,0
+HLIT.US,D,20170726,000000,4.2,4.2,4.05,4.05,765880,0
+HLIT.US,D,20170727,000000,4.05,4.15,4,4.05,621453,0
+HLIT.US,D,20170728,000000,4,4.05,3.975,4,390872,0
+HLIT.US,D,20170731,000000,4,4.2,3.95,4.1,610961,0
+HLIT.US,D,20170801,000000,3.95,4.2,3.75,4.1,2342766,0
+HLIT.US,D,20170802,000000,4.05,4.25,3.85,3.9,1446682,0
+HLIT.US,D,20170803,000000,3.95,4.025,3.85,3.95,480637,0
+HLIT.US,D,20170804,000000,3.9,4.05,3.9,4,414217,0
+HLIT.US,D,20170807,000000,4,4,3.85,3.925,448473,0
+HLIT.US,D,20170808,000000,3.9,3.95,3.8,3.85,389161,0
+HLIT.US,D,20170809,000000,3.8,3.875,3.5,3.65,1758247,0
+HLIT.US,D,20170810,000000,3.6,3.7,3.55,3.6,815891,0
+HLIT.US,D,20170811,000000,3.6,3.65,3.55,3.65,788905,0
+HLIT.US,D,20170814,000000,3.65,3.65,3.5,3.5,473809,0
+HLIT.US,D,20170815,000000,3.5,3.65,3.45,3.55,487241,0
+HLIT.US,D,20170816,000000,3.55,3.6,3.45,3.5,1163105,0
+HLIT.US,D,20170817,000000,3.5,3.55,3.3,3.4,486480,0
+HLIT.US,D,20170818,000000,3.35,3.45,3.25,3.35,571121,0
+HLIT.US,D,20170821,000000,3.4,3.4,3.25,3.3,361470,0
+HLIT.US,D,20170822,000000,3.35,3.35,3.2,3.275,987697,0
+HLIT.US,D,20170823,000000,3.2,3.35,3.2,3.275,1104097,0
+HLIT.US,D,20170824,000000,3.25,3.35,3.175,3.3,897438,0
+HLIT.US,D,20170825,000000,3.3,3.3,3.2,3.275,564996,0
+HLIT.US,D,20170828,000000,3.25,3.3,3.2,3.25,238783,0
+HLIT.US,D,20170829,000000,3.25,3.3,3.2,3.3,309539,0
+HLIT.US,D,20170830,000000,3.25,3.3,3.25,3.3,206820,0
+HLIT.US,D,20170831,000000,3.3,3.35,3.25,3.25,420399,0
+HLIT.US,D,20170901,000000,3.25,3.45,3.2,3.4,645233,0
+HLIT.US,D,20170905,000000,3.4,3.45,3.2,3.2,672787,0
+HLIT.US,D,20170906,000000,3.25,3.3,3.1,3.1,695724,0
+HLIT.US,D,20170907,000000,3.1,3.1001,3.05,3.05,263489,0
+HLIT.US,D,20170908,000000,3.1,3.15,2.85,2.9,847570,0
+HLIT.US,D,20170911,000000,2.9,3,2.8,2.95,695146,0
+HLIT.US,D,20170912,000000,3,3,2.9,2.9,231962,0
+HLIT.US,D,20170913,000000,2.95,3.05,2.85,2.95,1138894,0
+HLIT.US,D,20170914,000000,2.95,2.95,2.85,2.9,800131,0
+HLIT.US,D,20170915,000000,2.9,2.95,2.8,2.85,1791648,0
+HLIT.US,D,20170918,000000,2.85,2.9,2.8,2.8,840965,0
+HLIT.US,D,20170919,000000,2.8,3,2.8,2.95,1056971,0
+HLIT.US,D,20170920,000000,3,3.15,2.95,3.05,545251,0
+HLIT.US,D,20170921,000000,3,3.05,2.9,2.9,667886,0
+HLIT.US,D,20170922,000000,2.9,3,2.85,3,378858,0
+HLIT.US,D,20170925,000000,3.05,3.05,2.9,2.95,738772,0
+HLIT.US,D,20170926,000000,2.95,3.05,2.9,3,452778,0
+HLIT.US,D,20170927,000000,3,3.1,2.925,3.05,422966,0
+HLIT.US,D,20170928,000000,3.05,3.1,3,3,344047,0
+HLIT.US,D,20170929,000000,3,3.05,3,3,290627,0
+HLIT.US,D,20171002,000000,3.05,3.15,2.9,3.15,439784,0
+HLIT.US,D,20171003,000000,3.15,3.3,3.05,3.25,458639,0
+HLIT.US,D,20171004,000000,3.25,3.25,3.025,3.1,596287,0
+HLIT.US,D,20171005,000000,3.05,3.15,2.95,3.15,329486,0
+HLIT.US,D,20171006,000000,3.1,3.15,3,3.05,236104,0
+HLIT.US,D,20171009,000000,3.1,3.125,3.05,3.1,183715,0
+HLIT.US,D,20171010,000000,3.05,3.2,3,3.15,596125,0
+HLIT.US,D,20171011,000000,3.1,3.4,3.1,3.25,717896,0
+HLIT.US,D,20171012,000000,3.25,3.3,3.1,3.15,326903,0
+HLIT.US,D,20171013,000000,3.15,3.25,3.1,3.15,366734,0
+HLIT.US,D,20171016,000000,3.2,3.25,3.15,3.2,236585,0
+HLIT.US,D,20171017,000000,3.2,3.2,3.1,3.15,232500,0
+HLIT.US,D,20171018,000000,3.1,3.15,3.05,3.075,432527,0
+HLIT.US,D,20171019,000000,3.1,3.1,2.901,2.95,391717,0
+HLIT.US,D,20171020,000000,3,3,2.9,2.925,314814,0
+HLIT.US,D,20171023,000000,3,3.15,2.9,3.15,646925,0
+HLIT.US,D,20171024,000000,3.15,3.15,3,3,312733,0
+HLIT.US,D,20171025,000000,3,3.025,2.875,3,432503,0
+HLIT.US,D,20171026,000000,3,3,2.85,2.9,435175,0
+HLIT.US,D,20171027,000000,2.9,2.95,2.8,2.85,500873,0
+HLIT.US,D,20171030,000000,2.85,2.95,2.8,2.95,742977,0
+HLIT.US,D,20171031,000000,3.2,3.75,3.15,3.7,3582365,0
+HLIT.US,D,20171101,000000,3.75,3.85,3.5,3.7,884446,0
+HLIT.US,D,20171102,000000,3.7,3.75,3.6,3.75,461636,0
+HLIT.US,D,20171103,000000,3.7,3.85,3.65,3.8,808022,0
+HLIT.US,D,20171106,000000,3.85,3.9,3.75,3.85,658651,0
+HLIT.US,D,20171107,000000,3.9,3.9,3.7,3.8,609152,0
+HLIT.US,D,20171108,000000,3.8,4,3.75,3.9,758788,0
+HLIT.US,D,20171109,000000,3.85,3.9,3.7,3.8,492850,0
+HLIT.US,D,20171110,000000,3.75,3.85,3.6,3.8,424085,0
+HLIT.US,D,20171113,000000,3.75,4,3.75,3.9,371968,0
+HLIT.US,D,20171114,000000,3.9,3.95,3.7,3.8,595558,0
+HLIT.US,D,20171115,000000,3.75,3.95,3.7,3.85,609416,0
+HLIT.US,D,20171116,000000,3.85,3.9,3.725,3.8,770127,0
+HLIT.US,D,20171117,000000,3.75,3.95,3.75,3.9,225199,0
+HLIT.US,D,20171120,000000,3.9,4.25,3.9,4.15,541458,0
+HLIT.US,D,20171121,000000,4.15,4.3,4.125,4.25,519466,0
+HLIT.US,D,20171122,000000,4.2,4.55,4.2,4.45,593982,0
+HLIT.US,D,20171124,000000,4.45,4.575,4.4,4.5,133700,0
+HLIT.US,D,20171127,000000,4.55,4.6,4.4,4.45,480887,0
+HLIT.US,D,20171128,000000,4.5,4.5,4.2,4.4,388769,0
+HLIT.US,D,20171129,000000,4.35,4.45,4.25,4.35,278533,0
+HLIT.US,D,20171130,000000,4.35,4.4,4.2,4.2,1013566,0
+HLIT.US,D,20171201,000000,4.2,4.25,3.95,4,511531,0
+HLIT.US,D,20171204,000000,4,4.15,3.9,4.05,271201,0
+HLIT.US,D,20171205,000000,4.05,4.15,3.8,4.05,1303624,0
+HLIT.US,D,20171206,000000,4.05,4.1,3.95,4.05,171946,0
+HLIT.US,D,20171207,000000,4,4.2,4,4.15,354474,0
+HLIT.US,D,20171208,000000,4.2,4.4,4.2,4.25,574397,0
+HLIT.US,D,20171211,000000,4.25,4.35,4.25,4.3,308343,0
+HLIT.US,D,20171212,000000,4.3,4.45,4.3,4.35,398434,0
+HLIT.US,D,20171213,000000,4.35,4.45,4.25,4.4,487024,0
+HLIT.US,D,20171214,000000,4.4,4.4,4.3,4.3,420991,0
+HLIT.US,D,20171215,000000,4.3,4.5,4.2,4.3,1442267,0
+HLIT.US,D,20171218,000000,4.3,4.35,4.15,4.15,292466,0
+HLIT.US,D,20171219,000000,4.15,4.15,4,4.05,1029543,0
+HLIT.US,D,20171220,000000,4.05,4.25,4.05,4.2,831872,0
+HLIT.US,D,20171221,000000,4.25,4.4,4.2,4.25,584646,0
+HLIT.US,D,20171222,000000,4.2,4.2499,4.05,4.1,261283,0
+HLIT.US,D,20171226,000000,4.1,4.175,4.05,4.1,171849,0
+HLIT.US,D,20171227,000000,4.1,4.35,4.1,4.25,159943,0
+HLIT.US,D,20171228,000000,4.3,4.3,4.25,4.3,163492,0
+HLIT.US,D,20171229,000000,4.25,4.3,4.15,4.2,277663,0
+HLIT.US,D,20180102,000000,4.2,4.3,4.1,4.2,345068,0
+HLIT.US,D,20180103,000000,4.15,4.15,3.85,3.95,747354,0
+HLIT.US,D,20180104,000000,4,4.1,3.95,4.05,622929,0
+HLIT.US,D,20180105,000000,4.1,4.3,4.0524,4.15,513170,0
+HLIT.US,D,20180108,000000,4.1,4.2,3.95,3.95,990648,0
+HLIT.US,D,20180109,000000,4.05,4.1,3.9,3.9,338612,0
+HLIT.US,D,20180110,000000,3.9,4,3.8,3.85,263468,0
+HLIT.US,D,20180111,000000,3.9,4.1,3.875,4,508220,0
+HLIT.US,D,20180112,000000,4.05,4.15,4,4,736970,0
+HLIT.US,D,20180116,000000,4,4.15,3.9,3.9,308036,0
+HLIT.US,D,20180117,000000,3.9,4.05,3.9,4,306346,0
+HLIT.US,D,20180118,000000,4.05,4.1,3.95,3.95,94452,0
+HLIT.US,D,20180119,000000,3.9,4,3.9,3.95,133545,0
+HLIT.US,D,20180122,000000,3.9,4,3.9,3.95,153046,0
+HLIT.US,D,20180123,000000,3.9,3.9295,3.8,3.825,244970,0
+HLIT.US,D,20180124,000000,3.8,3.95,3.8,3.85,362462,0
+HLIT.US,D,20180125,000000,3.95,3.95,3.65,3.725,792172,0
+HLIT.US,D,20180126,000000,3.75,3.85,3.65,3.7,281242,0
+HLIT.US,D,20180129,000000,3.7,3.75,3.6,3.75,337832,0
+HLIT.US,D,20180130,000000,3.7,3.8,3.65,3.75,219269,0
+HLIT.US,D,20180131,000000,3.75,3.8,3.65,3.65,392425,0
+HLIT.US,D,20180201,000000,3.65,3.775,3.65,3.7,282817,0
+HLIT.US,D,20180202,000000,3.65,3.75,3.45,3.45,560750,0
+HLIT.US,D,20180205,000000,3.45,3.5,3.45,3.45,365725,0
+HLIT.US,D,20180206,000000,3.4,3.55,3.4,3.55,275458,0
+HLIT.US,D,20180207,000000,3.55,3.6,3.475,3.5,203767,0
+HLIT.US,D,20180208,000000,3.55,3.55,3.15,3.15,839242,0
+HLIT.US,D,20180209,000000,3.2,3.275,3.15,3.2,566430,0
+HLIT.US,D,20180212,000000,3.2,3.35,3.2,3.25,188020,0
+HLIT.US,D,20180213,000000,3.2,3.3,3.15,3.3,239048,0
+HLIT.US,D,20180214,000000,3.25,3.4,3.2,3.3,529085,0
+HLIT.US,D,20180215,000000,3.3,3.3335,3.2,3.25,179516,0
+HLIT.US,D,20180216,000000,3.2,3.25,2.95,2.95,1200031,0
+HLIT.US,D,20180220,000000,3,3.1,2.95,3,2985959,0
+HLIT.US,D,20180221,000000,2.95,3.05,2.95,2.95,588729,0
+HLIT.US,D,20180222,000000,2.95,3.05,2.95,2.95,277116,0
+HLIT.US,D,20180223,000000,3,3,2.95,2.95,217733,0
+HLIT.US,D,20180226,000000,2.95,3,2.95,3,817439,0
+HLIT.US,D,20180227,000000,3,3.05,2.95,2.975,614517,0
+HLIT.US,D,20180228,000000,3,3.05,2.95,3.025,1206741,0
+HLIT.US,D,20180301,000000,2.95,3.55,2.9,3.5,1932262,0
+HLIT.US,D,20180302,000000,3.45,3.5362,3.35,3.45,661011,0
+HLIT.US,D,20180305,000000,3.45,3.8,3.4,3.6,910848,0
+HLIT.US,D,20180306,000000,3.6,3.75,3.5999,3.7,404000,0
+HLIT.US,D,20180307,000000,3.7,3.775,3.625,3.7,584395,0
+HLIT.US,D,20180308,000000,3.75,3.75,3.7,3.75,88934,0
+HLIT.US,D,20180309,000000,3.75,3.75,3.4,3.55,1275368,0
+HLIT.US,D,20180312,000000,3.55,3.75,3.55,3.7,811421,0
+HLIT.US,D,20180313,000000,3.75,3.9,3.7,3.75,949707,0
+HLIT.US,D,20180314,000000,3.75,3.85,3.7,3.7,328611,0
+HLIT.US,D,20180315,000000,3.75,3.75,3.6,3.65,314831,0
+HLIT.US,D,20180316,000000,3.65,3.9,3.6,3.85,1350436,0
+HLIT.US,D,20180319,000000,3.85,3.95,3.7,3.9,639196,0
+HLIT.US,D,20180320,000000,3.9,3.95,3.85,3.85,359033,0
+HLIT.US,D,20180321,000000,3.85,3.9,3.65,3.8,597604,0
+HLIT.US,D,20180322,000000,3.75,3.95,3.75,3.9,405085,0
+HLIT.US,D,20180323,000000,3.9,3.975,3.8,3.8,388600,0
+HLIT.US,D,20180326,000000,3.8,3.9,3.7,3.85,407356,0
+HLIT.US,D,20180327,000000,3.9,3.95,3.8,3.85,321580,0
+HLIT.US,D,20180328,000000,3.85,3.95,3.75,3.9,323600,0
+HLIT.US,D,20180329,000000,3.9,3.9,3.75,3.8,313862,0
+HLIT.US,D,20180402,000000,3.8,3.85,3.7,3.75,238549,0
+HLIT.US,D,20180403,000000,3.75,3.875,3.7,3.85,347608,0
+HLIT.US,D,20180404,000000,3.8,3.8,3.7,3.75,299930,0
+HLIT.US,D,20180405,000000,3.75,3.95,3.75,3.9,234538,0
+HLIT.US,D,20180406,000000,3.85,3.9,3.65,3.75,407214,0
+HLIT.US,D,20180409,000000,3.7,3.85,3.5,3.75,658026,0
+HLIT.US,D,20180410,000000,3.8,3.8,3.7,3.75,204789,0
+HLIT.US,D,20180411,000000,3.9,3.9,3.7,3.9,296457,0
+HLIT.US,D,20180412,000000,3.9,3.9,3.7,3.725,310951,0
+HLIT.US,D,20180413,000000,3.75,3.8,3.6,3.7,423296,0
+HLIT.US,D,20180416,000000,3.7,3.75,3.6,3.65,252918,0
+HLIT.US,D,20180417,000000,3.7,3.75,3.6,3.675,449607,0
+HLIT.US,D,20180418,000000,3.7,3.75,3.6,3.65,392413,0
+HLIT.US,D,20180419,000000,3.65,3.8,3.6196,3.75,304403,0
+HLIT.US,D,20180420,000000,3.7,3.8,3.65,3.75,303055,0
+HLIT.US,D,20180423,000000,3.75,3.75,3.55,3.575,270525,0
+HLIT.US,D,20180424,000000,3.6,3.8,3.55,3.7,333011,0
+HLIT.US,D,20180425,000000,3.7,3.7,3.55,3.6,263883,0
+HLIT.US,D,20180426,000000,3.65,3.725,3.55,3.6,210983,0
+HLIT.US,D,20180427,000000,3.55,3.6,3.55,3.55,190654,0
+HLIT.US,D,20180430,000000,3.6,3.75,3.5,3.65,426613,0
+HLIT.US,D,20180501,000000,4,4.25,3.8626,3.95,2493335,0
+HLIT.US,D,20180502,000000,4,4,3.65,3.7,1092960,0
+HLIT.US,D,20180503,000000,3.7,3.75,3.55,3.6,761150,0
+HLIT.US,D,20180504,000000,3.6,3.6,3.35,3.4,705330,0
+HLIT.US,D,20180507,000000,3.45,3.8,3.4,3.65,2742250,0
+HLIT.US,D,20180508,000000,3.7,3.85,3.45,3.55,723522,0
+HLIT.US,D,20180509,000000,3.55,3.75,3.3678,3.65,4237048,0
+HLIT.US,D,20180510,000000,3.65,3.825,3.65,3.8,625065,0
+HLIT.US,D,20180511,000000,3.75,3.85,3.75,3.8,309271,0
+HLIT.US,D,20180514,000000,3.75,3.85,3.7111,3.75,356302,0
+HLIT.US,D,20180515,000000,3.75,3.8,3.725,3.75,523688,0
+HLIT.US,D,20180516,000000,3.75,3.9,3.75,3.85,491867,0
+HLIT.US,D,20180517,000000,3.8,4.05,3.75,3.85,1063319,0
+HLIT.US,D,20180518,000000,3.9,4.05,3.85,3.95,541980,0
+HLIT.US,D,20180521,000000,3.95,4.1,3.95,4,984475,0
+HLIT.US,D,20180522,000000,4.05,4.1,4,4,435200,0
+HLIT.US,D,20180523,000000,3.95,4.05,3.95,4,617313,0
+HLIT.US,D,20180524,000000,3.95,4,3.85,3.9,770231,0
+HLIT.US,D,20180525,000000,3.9,3.95,3.825,3.9,153689,0
+HLIT.US,D,20180529,000000,3.9,3.95,3.75,3.85,266739,0
+HLIT.US,D,20180530,000000,3.9,3.95,3.775,3.9,467810,0
+HLIT.US,D,20180531,000000,3.95,3.95,3.85,3.85,143087,0
+HLIT.US,D,20180601,000000,3.9,4,3.85,3.95,886487,0
+HLIT.US,D,20180604,000000,3.95,4.05,3.85,4,579157,0
+HLIT.US,D,20180605,000000,4,4.25,4,4.2,596399,0
+HLIT.US,D,20180606,000000,4.2,4.25,4.1,4.25,442332,0
+HLIT.US,D,20180607,000000,4.3,4.35,4.201,4.3,714268,0
+HLIT.US,D,20180608,000000,4.3,4.325,4.2,4.25,340184,0
+HLIT.US,D,20180611,000000,4.25,4.4,4.1,4.35,669555,0
+HLIT.US,D,20180612,000000,4.3,4.3875,4.25,4.25,299734,0
+HLIT.US,D,20180613,000000,4.3,4.4,4.2777,4.35,431101,0
+HLIT.US,D,20180614,000000,4.35,4.5,4.35,4.45,383219,0
+HLIT.US,D,20180615,000000,4.4,4.45,4.35,4.45,773315,0
+HLIT.US,D,20180618,000000,4.45,4.45,4.3,4.45,632430,0
+HLIT.US,D,20180619,000000,4.45,4.5,4.35,4.35,507760,0
+HLIT.US,D,20180620,000000,4.4,4.4,4.25,4.35,569399,0
+HLIT.US,D,20180621,000000,4.4,4.4,4.15,4.2,900924,0
+HLIT.US,D,20180622,000000,4.2,4.3,4.05,4.25,1900881,0
+HLIT.US,D,20180625,000000,4.2,4.25,4.05,4.225,345950,0
+HLIT.US,D,20180626,000000,4.25,4.45,4.2005,4.35,479737,0
+HLIT.US,D,20180627,000000,4.35,4.4,4.25,4.25,259714,0
+HLIT.US,D,20180628,000000,4.25,4.25,4.15,4.2,264998,0
+HLIT.US,D,20180629,000000,4.25,4.35,4.2,4.25,253768,0
+HLIT.US,D,20180702,000000,4.25,4.45,4.2,4.45,282158,0
+HLIT.US,D,20180703,000000,4.35,4.4,4.15,4.15,328676,0
+HLIT.US,D,20180705,000000,4.2,4.25,4.2,4.2,158258,0
+HLIT.US,D,20180706,000000,4.2,4.25,4.2,4.25,72830,0
+HLIT.US,D,20180709,000000,4.3,4.3,4.2,4.3,62717,0
+HLIT.US,D,20180710,000000,4.3,4.35,4.2777,4.35,143053,0
+HLIT.US,D,20180711,000000,4.35,4.4,4.25,4.4,157670,0
+HLIT.US,D,20180712,000000,4.4,4.45,4.35,4.45,180444,0
+HLIT.US,D,20180713,000000,4.45,4.45,4.35,4.4,396494,0
+HLIT.US,D,20180716,000000,4.35,4.4,4.35,4.35,162576,0
+HLIT.US,D,20180717,000000,4.35,4.35,4.25,4.35,118488,0
+HLIT.US,D,20180718,000000,4.35,4.4,4.3,4.35,115409,0
+HLIT.US,D,20180719,000000,4.3,4.45,4.3,4.375,180794,0
+HLIT.US,D,20180720,000000,4.35,4.45,4.35,4.45,189494,0
+HLIT.US,D,20180723,000000,4.4,4.45,4.35,4.45,148450,0
+HLIT.US,D,20180724,000000,4.4,4.4,4.3,4.375,247972,0
+HLIT.US,D,20180725,000000,4.4,4.4,4.3,4.4,202553,0
+HLIT.US,D,20180726,000000,4.4,4.45,4.325,4.4,209929,0
+HLIT.US,D,20180727,000000,4.4,4.575,4.35,4.5,421114,0
+HLIT.US,D,20180730,000000,4.5,4.8,4.5,4.725,590874,0
+HLIT.US,D,20180731,000000,4.35,4.7,4.25,4.6,709611,0
+HLIT.US,D,20180801,000000,4.6,4.75,4.45,4.75,304318,0
+HLIT.US,D,20180802,000000,5.1,5.325,4.95,5.25,1787110,0
+HLIT.US,D,20180803,000000,5.25,5.3,5.025,5.15,624524,0
+HLIT.US,D,20180806,000000,5.2,5.25,5.05,5.2,390614,0
+HLIT.US,D,20180807,000000,5.15,5.223,5.1,5.2,208697,0
+HLIT.US,D,20180808,000000,5.2,5.3,5.1625,5.25,407579,0
+HLIT.US,D,20180809,000000,5.25,5.3,5.2,5.2,376487,0
+HLIT.US,D,20180810,000000,5.2,5.25,5.125,5.175,239600,0
+HLIT.US,D,20180813,000000,5.15,5.2,5,5.1,322111,0
+HLIT.US,D,20180814,000000,5.1,5.15,5,5,202761,0
+HLIT.US,D,20180815,000000,5.05,5.3,5,5.25,536588,0
+HLIT.US,D,20180816,000000,5.25,5.3,5.125,5.25,352422,0
+HLIT.US,D,20180817,000000,5.2,5.35,5.15,5.25,261160,0
+HLIT.US,D,20180820,000000,5.25,5.3,5.2,5.25,264829,0
+HLIT.US,D,20180821,000000,5.3,5.3,5.15,5.3,343215,0
+HLIT.US,D,20180822,000000,5.3,5.35,5.25,5.3,225922,0
+HLIT.US,D,20180823,000000,5.3,5.45,5.3,5.4,319998,0
+HLIT.US,D,20180824,000000,5.45,5.65,5.4,5.55,457207,0
+HLIT.US,D,20180827,000000,5.5,5.6,5.45,5.5,282354,0
+HLIT.US,D,20180828,000000,5.55,5.55,5.5,5.55,139104,0
+HLIT.US,D,20180829,000000,5.55,5.65,5.35,5.55,448346,0
+HLIT.US,D,20180830,000000,5.55,5.55,5.375,5.45,298644,0
+HLIT.US,D,20180831,000000,5.4,5.45,5.35,5.45,257197,0
+HLIT.US,D,20180904,000000,5.5,5.6,5.475,5.55,370073,0
+HLIT.US,D,20180905,000000,5.5,5.55,5.35,5.4,212809,0
+HLIT.US,D,20180906,000000,5.45,5.45,5.05,5.1,420245,0
+HLIT.US,D,20180907,000000,5.05,5.3,5,5.3,224860,0
+HLIT.US,D,20180910,000000,5.25,5.3,5.2,5.275,113138,0
+HLIT.US,D,20180911,000000,5.3,5.3,5.125,5.25,154674,0
+HLIT.US,D,20180912,000000,5.2,5.25,5.15,5.2,110746,0
+HLIT.US,D,20180913,000000,5.25,5.25,5.15,5.2,119998,0
+HLIT.US,D,20180914,000000,5.2,5.35,5.15,5.325,328158,0
+HLIT.US,D,20180917,000000,5.3,5.35,5.2,5.2,108349,0
+HLIT.US,D,20180918,000000,5.2,5.3,5.125,5.175,201335,0
+HLIT.US,D,20180919,000000,5.15,5.2,5.05,5.05,253291,0
+HLIT.US,D,20180920,000000,5.1,5.25,5.05,5.2,254144,0
+HLIT.US,D,20180921,000000,5.4,5.6,5.25,5.4,1324336,0
+HLIT.US,D,20180924,000000,5.6,5.65,5.5,5.5,425006,0
+HLIT.US,D,20180925,000000,5.55,5.55,5.4,5.5,459038,0
+HLIT.US,D,20180926,000000,5.45,5.55,5.4,5.4,327479,0
+HLIT.US,D,20180927,000000,5.45,5.5,5.45,5.45,187708,0
+HLIT.US,D,20180928,000000,5.45,5.55,5.4,5.5,223115,0
+HLIT.US,D,20181001,000000,5.54,5.65,5.48,5.49,461098,0
+HLIT.US,D,20181002,000000,5.48,5.54,5.44,5.5,205846,0
+HLIT.US,D,20181003,000000,5.5,5.5,5.4091,5.42,129514,0
+HLIT.US,D,20181004,000000,5.45,5.74,5.41,5.7,462220,0
+HLIT.US,D,20181005,000000,5.71,5.77,5.64,5.765,437771,0
+HLIT.US,D,20181008,000000,5.79,5.93,5.68,5.71,407308,0
+HLIT.US,D,20181009,000000,5.71,5.8,5.47,5.55,271816,0
+HLIT.US,D,20181010,000000,5.56,5.64,5.46,5.5,321399,0
+HLIT.US,D,20181011,000000,5.47,5.47,5.2,5.21,411317,0
+HLIT.US,D,20181012,000000,5.29,5.4,5.21,5.29,321235,0
+HLIT.US,D,20181015,000000,5.25,5.31,5.12,5.29,273555,0
+HLIT.US,D,20181016,000000,5.32,5.55,5.22,5.53,295540,0
+HLIT.US,D,20181017,000000,5.53,5.55,5.39,5.47,154098,0
+HLIT.US,D,20181018,000000,5.46,5.5,5.32,5.37,157322,0
+HLIT.US,D,20181019,000000,5.35,5.44,5.29,5.31,183932,0
+HLIT.US,D,20181022,000000,5.34,5.52,5.3,5.51,195044,0
+HLIT.US,D,20181023,000000,5.46,5.555,5.33,5.5,263847,0
+HLIT.US,D,20181024,000000,5.48,5.58,5.28,5.3,199180,0
+HLIT.US,D,20181025,000000,5.34,5.52,5.32,5.48,335200,0
+HLIT.US,D,20181026,000000,5.39,5.53,5.27,5.44,220923,0
+HLIT.US,D,20181029,000000,5.5,5.77,5.4,5.57,623633,0
+HLIT.US,D,20181030,000000,5.4,5.5,4.65,5.5,847005,0
+HLIT.US,D,20181031,000000,5.56,5.65,5.49,5.51,496885,0
+HLIT.US,D,20181101,000000,5.54,5.73,5.31,5.62,383518,0
+HLIT.US,D,20181102,000000,5.59,6.23,5.59,6.16,1689025,0
+HLIT.US,D,20181105,000000,6.14,6.15,5.93,6.05,529012,0
+HLIT.US,D,20181106,000000,5.95,6.05,5.85,5.94,338906,0
+HLIT.US,D,20181107,000000,5.98,6.09,5.79,5.97,425740,0
+HLIT.US,D,20181108,000000,5.95,6.03,5.811,5.96,296395,0
+HLIT.US,D,20181109,000000,5.97,6,5.85,5.92,383168,0
+HLIT.US,D,20181112,000000,5.82,5.95,5.62,5.84,367488,0
+HLIT.US,D,20181113,000000,5.87,6.04,5.79,5.93,359432,0
+HLIT.US,D,20181114,000000,5.98,6.23,5.89,6.09,1054046,0
+HLIT.US,D,20181115,000000,6.07,6.32,5.98,6.05,1144749,0
+HLIT.US,D,20181116,000000,5.96,6.075,5.61,5.98,949235,0
+HLIT.US,D,20181119,000000,5.95,5.95,5.54,5.58,380414,0
+HLIT.US,D,20181120,000000,5.53,5.585,5.3,5.45,567695,0
+HLIT.US,D,20181121,000000,5.45,5.58,5.28,5.57,408271,0
+HLIT.US,D,20181123,000000,5.57,5.725,5.57,5.6,85938,0
+HLIT.US,D,20181126,000000,5.61,5.645,5.53,5.61,217050,0
+HLIT.US,D,20181127,000000,5.6,5.71,5.56,5.59,186251,0
+HLIT.US,D,20181128,000000,5.62,5.89,5.58,5.85,480407,0
+HLIT.US,D,20181129,000000,5.85,5.85,5.62,5.63,237288,0
+HLIT.US,D,20181130,000000,5.6,5.655,5.49,5.62,982169,0
+HLIT.US,D,20181203,000000,5.7,5.88,5.61,5.84,344260,0
+HLIT.US,D,20181204,000000,5.8,5.81,5.455,5.48,310007,0
+HLIT.US,D,20181206,000000,5.4,5.48,5.32,5.44,405715,0
+HLIT.US,D,20181207,000000,5.47,5.53,5.08,5.09,404910,0
+HLIT.US,D,20181210,000000,5.11,5.21,5.065,5.18,321971,0
+HLIT.US,D,20181211,000000,5.29,5.39,5.21,5.37,1663103,0
+HLIT.US,D,20181212,000000,5.45,5.59,5.4,5.43,403427,0
+HLIT.US,D,20181213,000000,5.44,5.4774,5.35,5.42,1779314,0
+HLIT.US,D,20181214,000000,5.33,5.53,5.13,5.15,350987,0
+HLIT.US,D,20181217,000000,5.11,5.26,4.96,4.99,874558,0
+HLIT.US,D,20181218,000000,5.01,5.1099,4.96,4.98,452232,0
+HLIT.US,D,20181219,000000,4.99,5.13,4.86,4.91,386553,0
+HLIT.US,D,20181220,000000,4.86,4.96,4.68,4.72,459792,0
+HLIT.US,D,20181221,000000,4.74,4.8,4.58,4.61,2684006,0
+HLIT.US,D,20181224,000000,4.55,4.69,4.5,4.57,251698,0
+HLIT.US,D,20181226,000000,4.58,4.66,4.53,4.66,299359,0
+HLIT.US,D,20181227,000000,4.59,4.68,4.48,4.58,487552,0
+HLIT.US,D,20181228,000000,4.57,4.77,4.55,4.66,434784,0
+HLIT.US,D,20181231,000000,4.7,4.745,4.59,4.72,375244,0
+HLIT.US,D,20190102,000000,4.63,4.9,4.6,4.81,489740,0
+HLIT.US,D,20190103,000000,4.72,4.74,4.51,4.52,577303,0
+HLIT.US,D,20190104,000000,4.55,4.85,4.55,4.84,499956,0
+HLIT.US,D,20190107,000000,4.82,4.95,4.82,4.88,338112,0
+HLIT.US,D,20190108,000000,4.9,5.08,4.87,5.01,330156,0
+HLIT.US,D,20190109,000000,5.01,5.11,4.95,5.02,424454,0
+HLIT.US,D,20190110,000000,4.98,5.05,4.77,4.84,340850,0
+HLIT.US,D,20190111,000000,4.72,4.81,4.65,4.8,662071,0
+HLIT.US,D,20190114,000000,4.74,4.75,4.58,4.67,294718,0
+HLIT.US,D,20190115,000000,4.67,4.85,4.67,4.8,212892,0
+HLIT.US,D,20190116,000000,4.79,4.91,4.775,4.82,198904,0
+HLIT.US,D,20190117,000000,4.79,5.01,4.77,4.96,372885,0
+HLIT.US,D,20190118,000000,4.95,5.1,4.8,5.08,718346,0
+HLIT.US,D,20190122,000000,5.04,5.06,4.79,4.84,411155,0
+HLIT.US,D,20190123,000000,4.87,4.96,4.84,4.85,224048,0
+HLIT.US,D,20190124,000000,4.86,5.05,4.86,4.97,229967,0
+HLIT.US,D,20190125,000000,4.98,5.13,4.97,5.12,333643,0
+HLIT.US,D,20190128,000000,5.04,5.13,5.04,5.11,225800,0
+HLIT.US,D,20190129,000000,5.1,5.15,5.06,5.14,192128,0
+HLIT.US,D,20190130,000000,5.14,5.17,5.09,5.16,191015,0
+HLIT.US,D,20190131,000000,5.16,5.3,5.12,5.29,261275,0
+HLIT.US,D,20190201,000000,5.3,5.39,5.25,5.31,622018,0
+HLIT.US,D,20190204,000000,5.26,5.4,5.26,5.4,558527,0
+HLIT.US,D,20190205,000000,4.9,5.04,4.52,4.97,1664070,0
+HLIT.US,D,20190206,000000,4.97,5.28,4.96,5.26,909729,0
+HLIT.US,D,20190207,000000,5.29,5.36,5.16,5.35,661542,0
+HLIT.US,D,20190208,000000,5.3,5.38,5.26,5.36,459275,0
+HLIT.US,D,20190211,000000,5.35,5.4,5.335,5.36,295767,0
+HLIT.US,D,20190212,000000,5.38,5.38,5.24,5.28,331296,0
+HLIT.US,D,20190213,000000,5.27,5.38,5.25,5.32,280643,0
+HLIT.US,D,20190214,000000,5.41,5.56,5.37,5.4,508180,0
+HLIT.US,D,20190215,000000,5.41,5.54,5.35,5.49,449984,0
+HLIT.US,D,20190219,000000,5.46,5.46,5.32,5.35,428907,0
+HLIT.US,D,20190220,000000,5.31,5.43,5.31,5.33,360989,0
+HLIT.US,D,20190221,000000,5.4,5.52,5.35,5.45,285083,0
+HLIT.US,D,20190222,000000,5.5,5.74,5.48,5.54,572645,0
+HLIT.US,D,20190225,000000,5.58,5.63,5.48,5.5,327398,0
+HLIT.US,D,20190226,000000,5.5,5.54,5.47,5.48,214287,0
+HLIT.US,D,20190227,000000,5.48,5.53,5.47,5.53,407363,0
+HLIT.US,D,20190228,000000,5.51,5.54,5.46,5.52,240469,0
+HLIT.US,D,20190301,000000,5.52,5.52,5.445,5.48,248017,0
+HLIT.US,D,20190304,000000,5.52,5.57,5.48,5.53,315327,0
+HLIT.US,D,20190305,000000,5.52,5.65,5.5,5.58,507266,0
+HLIT.US,D,20190306,000000,5.59,5.6,5.485,5.57,331371,0
+HLIT.US,D,20190307,000000,5.57,5.6,5.51,5.52,217763,0
+HLIT.US,D,20190308,000000,5.47,5.62,5.46,5.61,238720,0
+HLIT.US,D,20190311,000000,5.6,5.7,5.6,5.65,387189,0
+HLIT.US,D,20190312,000000,5.65,5.7,5.585,5.66,306801,0
+HLIT.US,D,20190313,000000,5.68,5.7,5.64,5.66,223464,0
+HLIT.US,D,20190314,000000,5.68,5.68,5.62,5.66,338038,0
+HLIT.US,D,20190315,000000,5.67,5.68,5.59,5.61,914479,0
+HLIT.US,D,20190318,000000,5.61,5.7,5.61,5.66,268667,0
+HLIT.US,D,20190319,000000,5.67,5.7,5.63,5.67,224763,0
+HLIT.US,D,20190320,000000,5.65,5.74,5.62,5.66,304428,0
+HLIT.US,D,20190321,000000,5.65,5.74,5.65,5.68,197338,0
+HLIT.US,D,20190322,000000,5.69,5.69,5.53,5.54,340245,0
+HLIT.US,D,20190325,000000,5.46,5.64,5.41,5.62,351142,0
+HLIT.US,D,20190326,000000,5.66,5.72,5.62,5.7,358557,0
+HLIT.US,D,20190327,000000,5.65,5.7301,5.615,5.65,460645,0
+HLIT.US,D,20190328,000000,5.66,5.68,5.47,5.49,311823,0
+HLIT.US,D,20190329,000000,5.52,5.52,5.39,5.42,504912,0
+HLIT.US,D,20190401,000000,5.46,5.63,5.43,5.59,806893,0
+HLIT.US,D,20190402,000000,5.6,5.64,5.54,5.62,229122,0
+HLIT.US,D,20190403,000000,5.64,5.66,5.595,5.65,339768,0
+HLIT.US,D,20190404,000000,5.65,5.71,5.6,5.63,330993,0
+HLIT.US,D,20190405,000000,5.65,5.7,5.6,5.68,273058,0
+HLIT.US,D,20190408,000000,5.65,5.7,5.55,5.68,303587,0
+HLIT.US,D,20190409,000000,5.68,5.75,5.65,5.69,171357,0
+HLIT.US,D,20190410,000000,5.69,5.795,5.65,5.69,362989,0
+HLIT.US,D,20190411,000000,5.69,5.71,5.61,5.67,189574,0
+HLIT.US,D,20190412,000000,5.67,5.72,5.64,5.68,174441,0
+HLIT.US,D,20190415,000000,5.66,5.68,5.63,5.65,346598,0
+HLIT.US,D,20190416,000000,5.69,5.73,5.62,5.65,203787,0
+HLIT.US,D,20190417,000000,5.69,5.7,5.65,5.68,312929,0
+HLIT.US,D,20190418,000000,5.66,5.68,5.63,5.66,236073,0
+HLIT.US,D,20190422,000000,5.67,5.69,5.615,5.67,208619,0
+HLIT.US,D,20190423,000000,5.63,5.74,5.62,5.65,396322,0
+HLIT.US,D,20190424,000000,5.67,5.72,5.635,5.67,872343,0
+HLIT.US,D,20190425,000000,5.7,5.7,5.63,5.64,523405,0
+HLIT.US,D,20190426,000000,5.62,5.67,5.61,5.64,255596,0
+HLIT.US,D,20190429,000000,5.64,5.65,5.53,5.64,306500,0
+HLIT.US,D,20190430,000000,5.07,5.67,5.0119,5.66,1789342,0
+HLIT.US,D,20190501,000000,5.61,5.77,5.56,5.58,892737,0
+HLIT.US,D,20190502,000000,5.56,5.69,5.55,5.68,596903,0
+HLIT.US,D,20190503,000000,5.67,5.85,5.67,5.74,782954,0
+HLIT.US,D,20190506,000000,5.66,5.77,5.64,5.76,362545,0
+HLIT.US,D,20190507,000000,5.69,5.79,5.69,5.78,460447,0
+HLIT.US,D,20190508,000000,5.78,5.855,5.76,5.84,475979,0
+HLIT.US,D,20190509,000000,5.79,5.83,5.73,5.73,470998,0
+HLIT.US,D,20190510,000000,5.71,5.77,5.605,5.69,633037,0
+HLIT.US,D,20190513,000000,5.62,5.67,5.59,5.62,342067,0
+HLIT.US,D,20190514,000000,5.63,5.66,5.44,5.47,370407,0
+HLIT.US,D,20190515,000000,5.47,5.615,5.455,5.56,358098,0
+HLIT.US,D,20190516,000000,5.55,5.63,5.55,5.62,301913,0
+HLIT.US,D,20190517,000000,5.58,5.61,5.5,5.5,364344,0
+HLIT.US,D,20190520,000000,5.49,5.53,5.4201,5.45,258828,0
+HLIT.US,D,20190521,000000,5.49,5.52,5.45,5.47,318617,0
+HLIT.US,D,20190522,000000,5.45,5.53,5.37,5.4,192739,0
+HLIT.US,D,20190523,000000,5.36,5.4,5.3,5.36,327576,0
+HLIT.US,D,20190524,000000,5.4,5.43,5.3,5.38,296120,0
+HLIT.US,D,20190528,000000,5.4,5.445,5.38,5.4,349407,0
+HLIT.US,D,20190529,000000,5.34,5.38,5.23,5.28,532014,0
+HLIT.US,D,20190530,000000,5.28,5.335,5.26,5.305,302294,0
+HLIT.US,D,20190531,000000,5.26,5.33,5.21,5.22,528067,0
+HLIT.US,D,20190603,000000,5.21,5.235,5.05,5.11,424127,0
+HLIT.US,D,20190604,000000,5.16,5.31,5.15,5.3,568627,0
+HLIT.US,D,20190605,000000,5.33,5.435,5.31,5.41,412887,0
+HLIT.US,D,20190606,000000,5.4,5.48,5.295,5.32,439847,0
+HLIT.US,D,20190607,000000,5.34,5.455,5.285,5.45,919691,0
+HLIT.US,D,20190610,000000,5.47,5.49,5.17,5.18,224539,0
+HLIT.US,D,20190611,000000,5.21,5.26,5.12,5.16,449002,0
+HLIT.US,D,20190612,000000,5.16,5.2,5.07,5.09,194802,0
+HLIT.US,D,20190613,000000,5.12,5.16,5.07,5.1,227808,0
+HLIT.US,D,20190614,000000,5.53,5.62,5.31,5.55,1073299,0
+HLIT.US,D,20190617,000000,5.57,5.605,5.5,5.55,966234,0
+HLIT.US,D,20190618,000000,5.56,5.75,5.55,5.7,384210,0
+HLIT.US,D,20190619,000000,5.7,5.78,5.6999,5.75,445194,0
+HLIT.US,D,20190620,000000,5.78,5.81,5.705,5.71,274711,0
+HLIT.US,D,20190621,000000,5.68,5.7,5.56,5.6,752708,0
+HLIT.US,D,20190624,000000,5.58,5.64,5.49,5.52,433486,0
+HLIT.US,D,20190625,000000,5.53,5.65,5.51,5.6,279629,0
+HLIT.US,D,20190626,000000,5.61,5.67,5.55,5.56,188146,0
+HLIT.US,D,20190627,000000,5.57,5.6,5.5,5.55,298741,0
+HLIT.US,D,20190628,000000,5.6,5.68,5.54,5.55,1313816,0
+HLIT.US,D,20190701,000000,5.6,5.655,5.47,5.5,406446,0
+HLIT.US,D,20190702,000000,5.47,5.74,5.42,5.74,1185943,0
+HLIT.US,D,20190703,000000,5.75,5.87,5.68,5.86,327496,0
+HLIT.US,D,20190705,000000,5.85,5.9,5.82,5.88,277886,0
+HLIT.US,D,20190708,000000,5.88,5.92,5.84,5.85,310477,0
+HLIT.US,D,20190709,000000,5.85,6.1,5.84,5.98,1561541,0
+HLIT.US,D,20190710,000000,6.77,7.78,6.75,7.45,9373071,0
+HLIT.US,D,20190711,000000,7.43,7.7,7.33,7.68,2216867,0
+HLIT.US,D,20190712,000000,7.7,7.85,7.53,7.68,2131235,0
+HLIT.US,D,20190715,000000,7.74,8.06,7.66,7.97,2105421,0
+HLIT.US,D,20190716,000000,7.97,8,7.8728,7.96,1188624,0
+HLIT.US,D,20190717,000000,8,8.09,7.8465,7.94,1126389,0
+HLIT.US,D,20190718,000000,7.93,7.96,7.73,7.77,556482,0
+HLIT.US,D,20190719,000000,7.76,7.8,7.655,7.71,785323,0
+HLIT.US,D,20190722,000000,7.75,7.9,7.68,7.74,558818,0
+HLIT.US,D,20190723,000000,7.78,7.79,7.5,7.52,926694,0
+HLIT.US,D,20190724,000000,7.47,7.86,7.16,7.86,1316284,0
+HLIT.US,D,20190725,000000,7.85,7.85,7.66,7.74,501612,0
+HLIT.US,D,20190726,000000,7.76,7.865,7.74,7.76,696264,0
+HLIT.US,D,20190729,000000,7.73,7.95,7.62,7.94,738559,0
+HLIT.US,D,20190730,000000,7.95,8,6.9027,7.31,2882580,0
+HLIT.US,D,20190731,000000,7.34,7.63,7.26,7.47,1287796,0
+HLIT.US,D,20190801,000000,7.42,7.56,7.31,7.35,701409,0
+HLIT.US,D,20190802,000000,7.35,7.35,7.16,7.33,603278,0
+HLIT.US,D,20190805,000000,7.22,7.27,7.08,7.15,588069,0
+HLIT.US,D,20190806,000000,7.2,7.33,7.185,7.26,557379,0
+HLIT.US,D,20190807,000000,7.18,7.25,7.13,7.19,667154,0
+HLIT.US,D,20190808,000000,7.24,7.39,7.19,7.23,509322,0
+HLIT.US,D,20190809,000000,7.22,7.25,7.075,7.14,627241,0
+HLIT.US,D,20190812,000000,7.1,7.14,7.005,7.01,462058,0
+HLIT.US,D,20190813,000000,7,7.1,6.83,6.88,889578,0
+HLIT.US,D,20190814,000000,6.78,6.86,6.63,6.8,670482,0
+HLIT.US,D,20190815,000000,6.8,6.8,6.58,6.59,683941,0
+HLIT.US,D,20190816,000000,6.61,6.68,6.5,6.66,721049,0
+HLIT.US,D,20190819,000000,6.73,6.8461,6.72,6.77,422952,0
+HLIT.US,D,20190820,000000,6.59,6.89,6.56,6.85,866033,0
+HLIT.US,D,20190821,000000,6.9,6.94,6.71,6.93,369592,0
+HLIT.US,D,20190822,000000,6.91,6.91,6.715,6.75,310534,0
+HLIT.US,D,20190823,000000,6.73,6.73,6.51,6.56,499124,0
+HLIT.US,D,20190826,000000,6.59,6.69,6.43,6.46,822208,0
+HLIT.US,D,20190827,000000,6.47,6.61,6.46,6.55,507831,0
+HLIT.US,D,20190828,000000,6.51,6.7,6.48,6.64,282625,0
+HLIT.US,D,20190829,000000,6.71,6.82,6.64,6.66,388259,0
+HLIT.US,D,20190830,000000,6.63,6.66,6.54,6.59,308091,0
+HLIT.US,D,20190903,000000,6.52,6.6,6.47,6.49,353613,0
+HLIT.US,D,20190904,000000,6.54,6.61,6.46,6.53,222731,0
+HLIT.US,D,20190905,000000,6.58,6.79,6.55,6.72,553667,0
+HLIT.US,D,20190906,000000,6.75,6.81,6.58,6.6,293945,0
+HLIT.US,D,20190909,000000,6.61,6.69,6.4932,6.6,506553,0
+HLIT.US,D,20190910,000000,6.57,6.74,6.46,6.66,311989,0
+HLIT.US,D,20190911,000000,6.72,7.3,6.66,6.76,6538029,0
+HLIT.US,D,20190912,000000,6.75,6.95,6.69,6.82,1142548,0
+HLIT.US,D,20190913,000000,6.83,6.98,6.77,6.87,322157,0
+HLIT.US,D,20190916,000000,6.84,7.01,6.83,6.85,548963,0
+HLIT.US,D,20190917,000000,6.82,6.82,6.7,6.75,322144,0
+HLIT.US,D,20190918,000000,6.84,6.84,6.53,6.74,502382,0
+HLIT.US,D,20190919,000000,6.76,6.9,6.61,6.7,1026901,0
+HLIT.US,D,20190920,000000,6.71,6.91,6.71,6.9,1033445,0
+HLIT.US,D,20190923,000000,6.86,6.9091,6.7,6.7,256401,0
+HLIT.US,D,20190924,000000,6.7,6.78,6.5,6.53,497497,0
+HLIT.US,D,20190925,000000,6.52,6.72,6.4,6.68,776820,0
+HLIT.US,D,20190926,000000,6.67,6.74,6.39,6.46,343551,0
+HLIT.US,D,20190927,000000,6.46,6.725,6.4247,6.7,871523,0
+HLIT.US,D,20190930,000000,6.67,6.69,6.415,6.58,1245391,0
+HLIT.US,D,20191001,000000,6.6,6.64,6.13,6.16,783014,0
+HLIT.US,D,20191002,000000,6.11,6.24,6.07,6.22,348639,0
+HLIT.US,D,20191003,000000,6.15,6.21,6,6.13,422836,0
+HLIT.US,D,20191004,000000,6.11,6.2,6,6.165,404247,0
+HLIT.US,D,20191007,000000,6.11,6.28,6.08,6.26,410665,0
+HLIT.US,D,20191008,000000,6.21,6.25,6.04,6.055,321306,0
+HLIT.US,D,20191009,000000,6.1,6.1,5.97,6.02,313765,0
+HLIT.US,D,20191010,000000,6.02,6.08,5.915,6.02,351008,0
+HLIT.US,D,20191011,000000,6.07,6.21,6.07,6.12,224506,0
+HLIT.US,D,20191014,000000,6.1,6.31,6.07,6.28,333785,0
+HLIT.US,D,20191015,000000,6.31,6.45,6.18,6.27,860295,0
+HLIT.US,D,20191016,000000,6.27,6.65,6.27,6.635,1030455,0
+HLIT.US,D,20191017,000000,6.66,6.69,6.575,6.63,707727,0
+HLIT.US,D,20191018,000000,6.59,6.67,6.46,6.54,465706,0
+HLIT.US,D,20191021,000000,6.57,6.63,6.48,6.59,276481,0
+HLIT.US,D,20191022,000000,6.6,6.68,6.52,6.56,316162,0
+HLIT.US,D,20191023,000000,6.54,6.59,6.43,6.47,229517,0
+HLIT.US,D,20191024,000000,6.45,6.475,6.29,6.38,231297,0
+HLIT.US,D,20191025,000000,6.37,6.47,6.35,6.37,364553,0
+HLIT.US,D,20191028,000000,6.38,6.73,6.36,6.62,467933,0
+HLIT.US,D,20191029,000000,7.25,7.89,7.2,7.78,3893442,0
+HLIT.US,D,20191030,000000,7.8,7.95,7.67,7.73,1301269,0
+HLIT.US,D,20191031,000000,7.78,7.9,7.69,7.78,1111901,0
+HLIT.US,D,20191101,000000,7.76,8.1,7.5801,8,1140341,0
+HLIT.US,D,20191104,000000,8,8.11,7.94,7.95,826154,0
+HLIT.US,D,20191105,000000,8,8.02,7.91,7.98,594401,0
+HLIT.US,D,20191106,000000,7.99,8.005,7.85,7.87,490752,0
+HLIT.US,D,20191107,000000,7.96,8.0375,7.9,7.96,377972,0
+HLIT.US,D,20191108,000000,7.94,8.075,7.87,8.02,767336,0
+HLIT.US,D,20191111,000000,7.81,8.03,7.64,7.98,408259,0
+HLIT.US,D,20191112,000000,7.93,8.3658,7.89,8.23,2480450,0
+HLIT.US,D,20191113,000000,8.2,8.245,8.07,8.12,606567,0
+HLIT.US,D,20191114,000000,8.1,8.12,7.78,7.84,675314,0
+HLIT.US,D,20191115,000000,7.88,7.93,7.64,7.9,372359,0
+HLIT.US,D,20191118,000000,7.79,7.89,7.74,7.855,985138,0
+HLIT.US,D,20191119,000000,7.89,8.01,7.79,7.92,434409,0
+HLIT.US,D,20191120,000000,7.92,8.02,7.8405,7.95,856830,0
+HLIT.US,D,20191121,000000,7.99,8.085,7.924,7.99,566478,0
+HLIT.US,D,20191122,000000,8.03,8.04,7.8915,8,343745,0
+HLIT.US,D,20191125,000000,8,8.27,8,8.24,618137,0
+HLIT.US,D,20191126,000000,8.24,8.36,8.09,8.17,680315,0
+HLIT.US,D,20191127,000000,8.22,8.3,8.065,8.11,392313,0
+HLIT.US,D,20191129,000000,8.11,8.29,8.02,8.26,278458,0
+HLIT.US,D,20191202,000000,8.3,8.3,8.05,8.13,320275,0
+HLIT.US,D,20191203,000000,8.05,8.1,7.965,8.06,913475,0
+HLIT.US,D,20191204,000000,8.1,8.14,8.02,8.07,449667,0
+HLIT.US,D,20191205,000000,8.1,8.11,8,8.01,277046,0
+HLIT.US,D,20191206,000000,8.08,8.3099,8.04,8.195,1238334,0
+HLIT.US,D,20191209,000000,8.2,8.2778,8.19,8.23,373580,0
+HLIT.US,D,20191210,000000,8.22,8.28,8.085,8.2,753424,0
+HLIT.US,D,20191211,000000,8.23,8.24,8.1,8.15,393049,0
+HLIT.US,D,20191212,000000,8.18,8.39,8.155,8.2,776853,0
+HLIT.US,D,20191213,000000,8.15,8.255,7.9049,7.945,844506,0
+HLIT.US,D,20191216,000000,7.96,8.14,7.84,7.88,904811,0
+HLIT.US,D,20191217,000000,7.89,7.96,7.82,7.94,397460,0
+HLIT.US,D,20191218,000000,7.93,8.01,7.88,7.92,721634,0
+HLIT.US,D,20191219,000000,7.9,8.06,7.86,8,604451,0
+HLIT.US,D,20191220,000000,8,8.04,7.86,7.95,1156045,0
+HLIT.US,D,20191223,000000,7.96,7.99,7.835,7.85,267487,0
+HLIT.US,D,20191224,000000,7.85,7.99,7.81,7.98,347294,0
+HLIT.US,D,20191226,000000,8,8,7.77,7.89,300117,0
+HLIT.US,D,20191227,000000,7.77,7.83,7.61,7.64,405629,0
+HLIT.US,D,20191230,000000,7.7,7.74,7.4,7.58,646482,0
+HLIT.US,D,20191231,000000,7.61,7.82,7.61,7.8,759901,0
+HLIT.US,D,20200102,000000,7.8,7.89,7.69,7.74,317471,0
+HLIT.US,D,20200103,000000,7.61,7.75,7.6,7.73,620398,0
+HLIT.US,D,20200106,000000,7.66,7.73,7.54,7.705,596451,0
+HLIT.US,D,20200107,000000,7.68,7.78,7.66,7.73,576876,0
+HLIT.US,D,20200108,000000,7.74,7.93,7.73,7.87,386855,0
+HLIT.US,D,20200109,000000,7.95,8.06,7.85,7.88,557088,0
+HLIT.US,D,20200110,000000,7.88,7.96,7.77,7.85,387104,0
+HLIT.US,D,20200113,000000,7.94,8.19,7.92,8.12,680172,0
+HLIT.US,D,20200114,000000,8.11,8.19,7.982,8.14,477719,0
+HLIT.US,D,20200115,000000,8.04,8.29,8.04,8.21,540238,0
+HLIT.US,D,20200116,000000,8.29,8.38,8.13,8.29,443327,0
+HLIT.US,D,20200117,000000,8.35,8.35,8.165,8.21,284685,0
+HLIT.US,D,20200121,000000,8.21,8.23,8,8.12,424072,0
+HLIT.US,D,20200122,000000,8.2,8.33,8.155,8.275,958048,0
+HLIT.US,D,20200123,000000,8.27,8.35,8.23,8.33,956451,0
+HLIT.US,D,20200124,000000,8.33,8.57,8.13,8.17,759223,0
+HLIT.US,D,20200127,000000,8.03,8.285,8,8.17,661635,0
+HLIT.US,D,20200128,000000,8.15,8.2071,7.98,8.05,669133,0
+HLIT.US,D,20200129,000000,8.03,8.06,7.57,7.59,746153,0
+HLIT.US,D,20200130,000000,7.5,7.5,7.13,7.29,948819,0
+HLIT.US,D,20200131,000000,7.27,7.31,7.03,7.035,570408,0
+HLIT.US,D,20200203,000000,7.11,7.46,7.06,7.355,1495524,0
+HLIT.US,D,20200204,000000,6.9,7.65,6.81,7.12,3374783,0
+HLIT.US,D,20200205,000000,7.18,7.26,6.92,7.04,1483193,0
+HLIT.US,D,20200206,000000,7.09,7.12,6.89,6.92,1424259,0
+HLIT.US,D,20200207,000000,6.92,6.955,6.71,6.78,703968,0
+HLIT.US,D,20200210,000000,6.77,6.82,6.66,6.78,661914,0
+HLIT.US,D,20200211,000000,6.79,6.97,6.715,6.745,791228,0
+HLIT.US,D,20200212,000000,6.78,6.98,6.77,6.84,695521,0
+HLIT.US,D,20200213,000000,6.8,6.87,6.74,6.79,632136,0
+HLIT.US,D,20200214,000000,6.77,6.855,6.7,6.77,864723,0
+HLIT.US,D,20200218,000000,6.73,6.7991,6.59,6.77,822714,0
+HLIT.US,D,20200219,000000,6.75,6.83,6.675,6.7,629401,0
+HLIT.US,D,20200220,000000,6.7,6.835,6.62,6.765,638303,0
+HLIT.US,D,20200221,000000,6.77,6.77,6.605,6.65,396128,0
+HLIT.US,D,20200224,000000,6.45,6.5,6.25,6.42,779002,0
+HLIT.US,D,20200225,000000,6.4,6.49,6.13,6.28,765031,0
+HLIT.US,D,20200226,000000,6.32,6.5,6.22,6.29,1349861,0
+HLIT.US,D,20200227,000000,6.145,6.19,5.99,6.085,950967,0
+HLIT.US,D,20200228,000000,5.96,6.28,5.9,6.14,997368,0
+HLIT.US,D,20200302,000000,6.11,6.19,5.94,6.05,634775,0
+HLIT.US,D,20200303,000000,6.04,6.3,5.89,6.02,859072,0
+HLIT.US,D,20200304,000000,6.1,6.37,6.09,6.36,633790,0
+HLIT.US,D,20200305,000000,6.2,6.325,6.16,6.24,840717,0
+HLIT.US,D,20200306,000000,6.08,6.28,6,6.11,2946680,0
+HLIT.US,D,20200309,000000,5.82,5.94,5.57,5.58,924571,0
+HLIT.US,D,20200310,000000,5.75,5.795,5.36,5.61,791344,0
+HLIT.US,D,20200311,000000,5.49,5.67,5.34,5.53,620625,0
+HLIT.US,D,20200312,000000,5.13,5.43,4.9,4.91,880280,0
+HLIT.US,D,20200313,000000,5.12,5.15,4.75,5.03,879229,0
+HLIT.US,D,20200316,000000,4.44,4.95,4.44,4.69,611411,0
+HLIT.US,D,20200317,000000,4.77,5.3,4.62,5.29,991751,0
+HLIT.US,D,20200318,000000,5.09,5.44,4.74,4.97,719338,0
+HLIT.US,D,20200319,000000,4.95,5.54,4.95,5.29,907199,0
+HLIT.US,D,20200320,000000,5.37,5.98,4.92,4.94,1360562,0
+HLIT.US,D,20200323,000000,5,5.13,4.7,5.02,873455,0
+HLIT.US,D,20200324,000000,5.25,5.5,5.11,5.49,854318,0
+HLIT.US,D,20200325,000000,5.47,5.76,5.38,5.47,1015907,0
+HLIT.US,D,20200326,000000,5.49,6.13,5.49,6.09,1254274,0
+HLIT.US,D,20200327,000000,5.92,6.15,5.76,5.84,1970595,0
+HLIT.US,D,20200330,000000,5.92,5.93,5.58,5.7,614677,0
+HLIT.US,D,20200331,000000,5.68,5.8,5.56,5.76,658203,0
+HLIT.US,D,20200401,000000,5.54,5.63,5.41,5.49,593215,0
+HLIT.US,D,20200402,000000,5.41,5.74,5.41,5.66,718859,0
+HLIT.US,D,20200403,000000,5.65,5.76,5.42,5.54,424656,0
+HLIT.US,D,20200406,000000,5.74,5.82,5.57,5.72,641617,0
+HLIT.US,D,20200407,000000,5.8,5.97,5.7549,5.94,515360,0
+HLIT.US,D,20200408,000000,6,6.04,5.85,5.88,829844,0
+HLIT.US,D,20200409,000000,5.97,6.11,5.85,6.07,422733,0
+HLIT.US,D,20200413,000000,6.01,6.06,5.78,5.79,312757,0
+HLIT.US,D,20200414,000000,6.14,6.595,6.09,6.23,995775,0
+HLIT.US,D,20200415,000000,6.09,6.355,6.05,6.27,871321,0
+HLIT.US,D,20200416,000000,6.26,6.7,6.26,6.67,962567,0
+HLIT.US,D,20200417,000000,6.8,6.84,6.49,6.65,1540380,0
+HLIT.US,D,20200420,000000,6.55,6.83,6.49,6.76,1620853,0
+HLIT.US,D,20200421,000000,6.64,6.76,6.36,6.37,826962,0
+HLIT.US,D,20200422,000000,6.52,6.73,6.38,6.52,1036864,0
+HLIT.US,D,20200423,000000,6.56,6.84,6.55,6.74,527445,0
+HLIT.US,D,20200424,000000,6.74,6.8,6.62,6.69,374561,0
+HLIT.US,D,20200427,000000,6.88,6.89,6.47,6.56,1029894,0
+HLIT.US,D,20200428,000000,5.97,6.13,5.47,5.66,4175318,0
+HLIT.US,D,20200429,000000,5.75,6.1,5.67,5.925,1745776,0
+HLIT.US,D,20200430,000000,5.86,5.99,5.68,5.8,1309176,0
+HLIT.US,D,20200501,000000,5.74,5.79,5.61,5.72,688102,0
+HLIT.US,D,20200504,000000,5.68,5.69,5.48,5.62,551208,0
+HLIT.US,D,20200505,000000,5.67,5.82,5.62,5.65,636671,0
+HLIT.US,D,20200506,000000,5.65,5.725,5.52,5.53,583942,0
+HLIT.US,D,20200507,000000,5.53,5.61,5.41,5.55,631372,0
+HLIT.US,D,20200508,000000,5.62,5.81,5.59,5.775,514039,0
+HLIT.US,D,20200511,000000,5.72,5.77,5.58,5.65,440452,0
+HLIT.US,D,20200512,000000,5.66,5.7039,5.42,5.43,584226,0
+HLIT.US,D,20200513,000000,5.34,5.45,5.165,5.22,830710,0
+HLIT.US,D,20200514,000000,5.14,5.14,4.975,5.11,513375,0
+HLIT.US,D,20200515,000000,5.03,5.16,5.02,5.15,384782,0
+HLIT.US,D,20200518,000000,5.21,5.49,5.21,5.48,621585,0
+HLIT.US,D,20200519,000000,5.45,5.51,5.28,5.29,297608,0
+HLIT.US,D,20200520,000000,5.39,5.59,5.35,5.5,425861,0
+HLIT.US,D,20200521,000000,5.52,5.54,5.41,5.42,306151,0
+HLIT.US,D,20200522,000000,5.43,5.63,5.355,5.62,344808,0
+HLIT.US,D,20200526,000000,5.71,5.83,5.63,5.64,332281,0
+HLIT.US,D,20200527,000000,5.75,5.87,5.66,5.86,602038,0
+HLIT.US,D,20200528,000000,5.92,5.99,5.53,5.535,372857,0
+HLIT.US,D,20200529,000000,5.4,5.49,5.1399,5.39,1199565,0
+HLIT.US,D,20200601,000000,5.05,5.325,5.02,5.25,789970,0
+HLIT.US,D,20200602,000000,5.28,5.365,5.2,5.35,402512,0
+HLIT.US,D,20200603,000000,5.42,5.56,5.41,5.44,569853,0
+HLIT.US,D,20200604,000000,5.38,5.5,5.36,5.43,501942,0
+HLIT.US,D,20200605,000000,5.57,5.72,5.54,5.545,725772,0
+HLIT.US,D,20200608,000000,5.59,5.805,5.56,5.74,603616,0
+HLIT.US,D,20200609,000000,5.7,5.87,5.55,5.85,531336,0
+HLIT.US,D,20200610,000000,5.8,5.85,5.45,5.455,526526,0
+HLIT.US,D,20200611,000000,5.32,5.32,5,5,497057,0
+HLIT.US,D,20200612,000000,5.18,5.295,4.95,5,703642,0
+HLIT.US,D,20200615,000000,4.92,5.105,4.82,5.07,634731,0
+HLIT.US,D,20200616,000000,5.26,5.28,5.04,5.09,553351,0
+HLIT.US,D,20200617,000000,5.12,5.205,5.075,5.12,594771,0
+HLIT.US,D,20200618,000000,5.08,5.155,5.03,5.105,457425,0
+HLIT.US,D,20200619,000000,5.18,5.18,4.99,5.07,899924,0
+HLIT.US,D,20200622,000000,5.02,5.05,4.95,5.05,528860,0
+HLIT.US,D,20200623,000000,5.13,5.15,4.98,5.01,427675,0
+HLIT.US,D,20200624,000000,4.99,4.99,4.66,4.72,838593,0
+HLIT.US,D,20200625,000000,4.68,4.7006,4.5,4.67,874104,0
+HLIT.US,D,20200626,000000,4.66,4.74,4.495,4.51,1086102,0
+HLIT.US,D,20200629,000000,4.55,4.89,4.55,4.83,658010,0
+HLIT.US,D,20200630,000000,4.85,4.88,4.72,4.75,897881,0
+HLIT.US,D,20200701,000000,4.77,4.925,4.68,4.75,549180,0
+HLIT.US,D,20200702,000000,4.84,4.99,4.8,4.86,496391,0
+HLIT.US,D,20200706,000000,4.97,5.01,4.89,4.97,303356,0
+HLIT.US,D,20200707,000000,4.93,4.93,4.72,4.76,336750,0
+HLIT.US,D,20200708,000000,4.75,4.79,4.61,4.7,391195,0
+HLIT.US,D,20200709,000000,4.7,4.81,4.59,4.67,389793,0
+HLIT.US,D,20200710,000000,4.68,4.795,4.63,4.78,261429,0
+HLIT.US,D,20200713,000000,4.83,4.83,4.65,4.66,323322,0
+HLIT.US,D,20200714,000000,4.68,4.8,4.63,4.74,345385,0
+HLIT.US,D,20200715,000000,4.75,4.91,4.72,4.82,493584,0
+HLIT.US,D,20200716,000000,4.81,4.86,4.72,4.85,309845,0
+HLIT.US,D,20200717,000000,4.8,4.96,4.8,4.87,523256,0
+HLIT.US,D,20200720,000000,4.85,4.99,4.85,4.94,413368,0
+HLIT.US,D,20200721,000000,5.02,5.09,4.98,5.05,370788,0
+HLIT.US,D,20200722,000000,5.05,5.305,5.05,5.27,603002,0
+HLIT.US,D,20200723,000000,5.25,5.67,5.1008,5.64,753759,0
+HLIT.US,D,20200724,000000,5.58,5.7501,5.495,5.54,713728,0
+HLIT.US,D,20200727,000000,5.56,5.67,5.53,5.63,527874,0
+HLIT.US,D,20200728,000000,5.61,5.67,5.49,5.49,355041,0
+HLIT.US,D,20200729,000000,5.7,5.875,5.62,5.86,639539,0
+HLIT.US,D,20200730,000000,5.75,5.91,5.58,5.83,701212,0
+HLIT.US,D,20200731,000000,5.78,5.79,5.49,5.58,669620,0
+HLIT.US,D,20200803,000000,5.63,5.77,5.58,5.62,725480,0
+HLIT.US,D,20200804,000000,6.5,7.37,6.3,7.02,5702648,0
+HLIT.US,D,20200805,000000,6.85,6.9,6.28,6.515,2192656,0
+HLIT.US,D,20200806,000000,6.5,6.61,6.36,6.49,705661,0
+HLIT.US,D,20200807,000000,6.47,6.73,6.44,6.65,657559,0
+HLIT.US,D,20200810,000000,6.61,6.73,6.51,6.56,477870,0
+HLIT.US,D,20200811,000000,6.59,6.84,6.59,6.635,636389,0
+HLIT.US,D,20200812,000000,6.66,6.89,6.645,6.755,567585,0
+HLIT.US,D,20200813,000000,6.69,6.75,6.54,6.69,355201,0
+HLIT.US,D,20200814,000000,6.63,6.815,6.5864,6.72,371455,0
+HLIT.US,D,20200817,000000,6.62,6.72,6.44,6.46,525761,0
+HLIT.US,D,20200818,000000,6.44,6.46,6.15,6.205,968597,0
+HLIT.US,D,20200819,000000,6.27,6.345,6.05,6.05,1018686,0
+HLIT.US,D,20200820,000000,6.03,6.14,5.87,6.07,733351,0
+HLIT.US,D,20200821,000000,6.05,6.0599,5.67,5.795,2992705,0
+HLIT.US,D,20200824,000000,5.78,5.94,5.76,5.92,446015,0
+HLIT.US,D,20200825,000000,5.97,6.13,5.89,6.12,446525,0
+HLIT.US,D,20200826,000000,6.08,6.12,5.93,5.98,350717,0
+HLIT.US,D,20200827,000000,5.99,6,5.85,5.88,249225,0
+HLIT.US,D,20200828,000000,5.7,5.95,5.65,5.88,305521,0
+HLIT.US,D,20200831,000000,5.84,5.955,5.77,5.9,452436,0
+HLIT.US,D,20200901,000000,5.93,5.96,5.77,5.93,435007,0
+HLIT.US,D,20200902,000000,5.93,6,5.89,5.99,303549,0
+HLIT.US,D,20200903,000000,5.98,5.98,5.575,5.64,447375,0
+HLIT.US,D,20200904,000000,5.77,6.04,5.77,5.895,674066,0
+HLIT.US,D,20200908,000000,5.79,5.87,5.63,5.67,298444,0
+HLIT.US,D,20200909,000000,5.72,5.73,5.535,5.56,446848,0
+HLIT.US,D,20200910,000000,5.59,5.61,5.43,5.43,338940,0
+HLIT.US,D,20200911,000000,5.42,5.58,5.3896,5.51,479332,0
+HLIT.US,D,20200914,000000,5.6,5.64,5.51,5.6,606414,0
+HLIT.US,D,20200915,000000,5.67,5.765,5.645,5.67,359331,0
+HLIT.US,D,20200916,000000,5.69,5.77,5.63,5.68,434347,0
+HLIT.US,D,20200917,000000,5.6,5.65,5.43,5.54,354874,0
+HLIT.US,D,20200918,000000,5.63,5.725,5.5,5.72,1170158,0
+HLIT.US,D,20200921,000000,5.6,5.7,5.5,5.64,896377,0
+HLIT.US,D,20200922,000000,5.65,6.12,5.62,5.99,2164763,0
+HLIT.US,D,20200923,000000,6.04,6.1,5.39,5.43,1058918,0
+HLIT.US,D,20200924,000000,5.37,5.44,5.315,5.36,566609,0
+HLIT.US,D,20200925,000000,5.32,5.345,5.2,5.21,516378,0
+HLIT.US,D,20200928,000000,5.29,5.42,5.27,5.34,423892,0
+HLIT.US,D,20200929,000000,5.42,5.645,5.39,5.62,478859,0
+HLIT.US,D,20200930,000000,5.61,5.66,5.51,5.58,604050,0
+HLIT.US,D,20201001,000000,5.63,5.65,5.4,5.475,331759,0
+HLIT.US,D,20201002,000000,5.39,5.54,5.33,5.52,638593,0
+HLIT.US,D,20201005,000000,5.56,5.68,5.56,5.67,288164,0
+HLIT.US,D,20201006,000000,5.7,5.82,5.615,5.66,473165,0
+HLIT.US,D,20201007,000000,5.71,5.74,5.61,5.73,472024,0
+HLIT.US,D,20201008,000000,5.82,6.22,5.81,6.21,920255,0
+HLIT.US,D,20201009,000000,6.23,6.46,6.22,6.45,797651,0
+HLIT.US,D,20201012,000000,6.48,6.51,6.275,6.45,833135,0
+HLIT.US,D,20201013,000000,6.45,6.51,6.35,6.49,800666,0
+HLIT.US,D,20201014,000000,6.52,6.54,6.315,6.37,573203,0
+HLIT.US,D,20201015,000000,6.26,6.46,6.25,6.44,324809,0
+HLIT.US,D,20201016,000000,6.44,6.49,6.385,6.4,388945,0
+HLIT.US,D,20201019,000000,6.46,6.535,6.36,6.38,347335,0
+HLIT.US,D,20201020,000000,6.42,6.4499,6.28,6.35,493328,0
+HLIT.US,D,20201021,000000,6.3,6.55,6.3,6.5,647970,0
+HLIT.US,D,20201022,000000,6.54,6.81,6.495,6.78,1037940,0
+HLIT.US,D,20201023,000000,6.83,7.1783,6.76,7.07,1121002,0
+HLIT.US,D,20201026,000000,6.99,7.1,6.76,6.81,1035071,0
+HLIT.US,D,20201027,000000,6.5,6.5,5.98,6.46,1803446,0
+HLIT.US,D,20201028,000000,6.19,6.35,6.025,6.165,1037458,0
+HLIT.US,D,20201029,000000,6.16,6.185,6,6.11,631029,0
+HLIT.US,D,20201030,000000,6.1,6.11,5.88,5.94,515100,0
+HLIT.US,D,20201102,000000,5.97,6.04,5.835,6.04,649000,0
+HLIT.US,D,20201103,000000,6.13,6.46,6.09,6.33,704803,0
+HLIT.US,D,20201104,000000,6.36,6.38,6.11,6.12,564601,0
+HLIT.US,D,20201105,000000,6.2,6.37,6.18,6.3,560760,0
+HLIT.US,D,20201106,000000,6.27,6.32,6.05,6.18,327015,0
+HLIT.US,D,20201109,000000,6.44,6.745,6.395,6.46,831021,0
+HLIT.US,D,20201110,000000,6.5,6.58,6.37,6.38,636563,0
+HLIT.US,D,20201111,000000,6.42,6.42,6.14,6.25,718121,0
+HLIT.US,D,20201112,000000,6.23,6.31,6,6.11,712468,0
+HLIT.US,D,20201113,000000,6.21,6.31,6.11,6.26,559349,0
+HLIT.US,D,20201116,000000,6.26,6.46,6.26,6.37,567769,0
+HLIT.US,D,20201117,000000,6.25,6.55,6.2,6.51,646079,0
+HLIT.US,D,20201118,000000,6.56,6.57,6.37,6.37,480834,0
+HLIT.US,D,20201119,000000,6.37,6.6,6.29,6.58,819309,0
+HLIT.US,D,20201120,000000,6.51,6.57,6.34,6.49,2524988,0
+HLIT.US,D,20201123,000000,6.58,6.65,6.47,6.59,623492,0
+HLIT.US,D,20201124,000000,6.67,6.695,6.49,6.6,473442,0
+HLIT.US,D,20201125,000000,6.59,6.77,6.51,6.74,362012,0
+HLIT.US,D,20201127,000000,6.76,6.79,6.635,6.71,156657,0
+HLIT.US,D,20201130,000000,6.67,6.72,6.49,6.53,594534,0
+HLIT.US,D,20201201,000000,6.58,6.63,6.39,6.45,628426,0
+HLIT.US,D,20201202,000000,6.42,6.7,6.31,6.69,382843,0
+HLIT.US,D,20201203,000000,6.69,6.96,6.68,6.9,398459,0
+HLIT.US,D,20201204,000000,6.94,7.14,6.93,7.1,418474,0
+HLIT.US,D,20201207,000000,7.1,7.32,7.03,7.19,401128,0
+HLIT.US,D,20201208,000000,7.11,7.29,7.05,7.28,362774,0
+HLIT.US,D,20201209,000000,7.29,7.32,6.92,6.945,412720,0
+HLIT.US,D,20201210,000000,6.85,7.09,6.8,7.02,276616,0
+HLIT.US,D,20201211,000000,6.97,7.04,6.8601,7.01,223799,0
+HLIT.US,D,20201214,000000,7.07,7.23,6.96,7.05,893505,0
+HLIT.US,D,20201215,000000,7.09,7.14,6.99,7.11,591308,0
+HLIT.US,D,20201216,000000,7.17,7.24,7.005,7.04,363496,0
+HLIT.US,D,20201217,000000,7.1,7.13,6.98,7.06,465283,0
+HLIT.US,D,20201218,000000,7.12,7.495,7.045,7.08,2804848,0
+HLIT.US,D,20201221,000000,6.9,7.012,6.64,6.77,628109,0
+HLIT.US,D,20201222,000000,6.76,7.16,6.72,7.08,524617,0
+HLIT.US,D,20201223,000000,7.17,7.1916,7.0415,7.1,286353,0
+HLIT.US,D,20201224,000000,7.18,7.23,7.09,7.19,171201,0
+HLIT.US,D,20201228,000000,7.25,7.43,7.19,7.4,421120,0
+HLIT.US,D,20201229,000000,7.43,7.46,7.185,7.28,425327,0
+HLIT.US,D,20201230,000000,7.35,7.43,7.0105,7.29,307016,0
+HLIT.US,D,20201231,000000,7.32,7.445,7.27,7.39,394757,0
+HLIT.US,D,20210104,000000,7.43,7.48,7.08,7.27,378240,0
+HLIT.US,D,20210105,000000,7.22,7.36,7.2,7.27,353410,0
+HLIT.US,D,20210106,000000,7.37,7.66,7.28,7.58,948362,0
+HLIT.US,D,20210107,000000,7.64,7.83,7.52,7.795,513816,0
+HLIT.US,D,20210108,000000,7.84,7.89,7.705,7.79,577932,0
+HLIT.US,D,20210111,000000,7.69,7.79,7.69,7.75,342927,0
+HLIT.US,D,20210112,000000,7.79,8,7.79,7.96,352855,0
+HLIT.US,D,20210113,000000,7.95,7.99,7.7615,7.79,480689,0
+HLIT.US,D,20210114,000000,7.88,8.365,7.8658,8.13,984265,0
+HLIT.US,D,20210115,000000,8.07,8.11,7.83,7.89,337857,0
+HLIT.US,D,20210119,000000,8,8.21,7.86,8.12,525619,0
+HLIT.US,D,20210120,000000,8.11,8.21,7.95,8.05,287744,0
+HLIT.US,D,20210121,000000,8.1,8.19,8.03,8.105,511822,0
+HLIT.US,D,20210122,000000,8.03,8.14,7.92,8.09,370232,0
+HLIT.US,D,20210125,000000,8.11,8.28,7.995,8.12,317167,0
+HLIT.US,D,20210126,000000,8.2,8.47,8.105,8.22,595624,0
+HLIT.US,D,20210127,000000,8.03,8.41,7.911,8.18,548367,0
+HLIT.US,D,20210128,000000,8.22,8.23,7.87,7.88,663506,0
+HLIT.US,D,20210129,000000,7.98,7.99,7.7,7.76,582883,0
+HLIT.US,D,20210201,000000,7.86,7.98,7.76,7.88,860186,0
+HLIT.US,D,20210202,000000,8.4,8.4,7.78,7.89,981480,0
+HLIT.US,D,20210203,000000,7.85,7.888,7.52,7.67,2200797,0
+HLIT.US,D,20210204,000000,7.67,7.72,7.62,7.67,578041,0
+HLIT.US,D,20210205,000000,7.77,7.86,7.5801,7.64,798856,0
+HLIT.US,D,20210208,000000,7.67,7.79,7.6,7.78,676550,0
+HLIT.US,D,20210209,000000,7.83,8.1901,7.782,7.95,692536,0
+HLIT.US,D,20210210,000000,7.96,8.14,7.84,7.93,678148,0
+HLIT.US,D,20210211,000000,8.01,8.12,7.74,7.77,594980,0
+HLIT.US,D,20210212,000000,7.7035,7.82,7.51,7.605,813535,0
+HLIT.US,D,20210216,000000,7.66,7.72,7.3335,7.56,746316,0
+HLIT.US,D,20210217,000000,7.49,7.71,7.46,7.63,425997,0
+HLIT.US,D,20210218,000000,7.59,7.715,7.51,7.585,664976,0
+HLIT.US,D,20210219,000000,7.6,8.035,7.6,7.8,1234890,0
+HLIT.US,D,20210222,000000,7.65,8.04,7.65,8,819165,0
+HLIT.US,D,20210223,000000,7.82,7.96,7.755,7.84,605342,0
+HLIT.US,D,20210224,000000,7.88,8.25,7.88,8.14,1075246,0
+HLIT.US,D,20210225,000000,8.21,8.22,7.895,7.95,479301,0
+HLIT.US,D,20210226,000000,7.97,8.04,7.69,7.745,613586,0
+HLIT.US,D,20210301,000000,7.88,8.25,7.845,8.215,663481,0
+HLIT.US,D,20210302,000000,8.22,8.22,8,8.17,504380,0
+HLIT.US,D,20210303,000000,8.15,8.28,8.04,8.12,367889,0
+HLIT.US,D,20210304,000000,8.14,8.14,7.72,7.78,499451,0
+HLIT.US,D,20210305,000000,7.9,7.9,7.4485,7.57,684799,0
+HLIT.US,D,20210308,000000,7.6,8.05,7.5,7.84,812210,0
+HLIT.US,D,20210309,000000,7.94,8.08,7.77,7.97,575272,0
+HLIT.US,D,20210310,000000,8.02,8.23,7.9799,8.18,504157,0
+HLIT.US,D,20210311,000000,8.22,8.57,8.2,8.45,801709,0
+HLIT.US,D,20210312,000000,8.44,8.51,8.29,8.36,444126,0
+HLIT.US,D,20210315,000000,8.34,8.43,8.25,8.38,357208,0
+HLIT.US,D,20210316,000000,8.36,8.56,8.339,8.37,726697,0
+HLIT.US,D,20210317,000000,8.36,8.39,8.12,8.37,388036,0
+HLIT.US,D,20210318,000000,8.32,8.525,8.18,8.2,501020,0
+HLIT.US,D,20210319,000000,8.25,8.4325,8.04,8.16,1319379,0
+HLIT.US,D,20210322,000000,8.24,8.24,8.06,8.09,280513,0
+HLIT.US,D,20210323,000000,8.08,8.15,7.745,7.86,486853,0
+HLIT.US,D,20210324,000000,7.97,8.05,7.69,7.69,269378,0
+HLIT.US,D,20210325,000000,7.66,7.915,7.53,7.88,302004,0
+HLIT.US,D,20210326,000000,7.91,8.09,7.83,8.08,297902,0
+HLIT.US,D,20210329,000000,8.04,8.12,7.62,7.63,497587,0
+HLIT.US,D,20210330,000000,7.63,7.94,7.56,7.86,262160,0
+HLIT.US,D,20210331,000000,7.92,7.955,7.78,7.84,1708768,0
+HLIT.US,D,20210401,000000,7.85,8.04,7.85,7.92,488285,0
+HLIT.US,D,20210405,000000,7.97,8.11,7.92,8.08,592331,0
+HLIT.US,D,20210406,000000,8.05,8.245,8.015,8.22,761976,0
+HLIT.US,D,20210407,000000,8.19,8.19,7.865,7.9,515771,0
+HLIT.US,D,20210408,000000,7.95,8.075,7.91,7.98,758075,0
+HLIT.US,D,20210409,000000,7.94,8.03,7.875,7.99,295317,0
+HLIT.US,D,20210412,000000,7.97,8.1,7.95,8.08,976445,0
+HLIT.US,D,20210413,000000,8.04,8.84,8.04,8.81,3298203,0
+HLIT.US,D,20210414,000000,8.98,9.2,8.37,8.4,1098704,0
+HLIT.US,D,20210415,000000,8.44,8.56,8.17,8.39,455100,0
+HLIT.US,D,20210416,000000,8.61,8.69,8.32,8.495,591431,0
+HLIT.US,D,20210419,000000,8.41,8.425,7.98,8.22,604871,0
+HLIT.US,D,20210420,000000,7.81,8.2,7.55,7.58,968165,0
+HLIT.US,D,20210421,000000,7.54,7.74,7.46,7.72,590480,0
+HLIT.US,D,20210422,000000,7.77,7.81,7.57,7.67,536429,0
+HLIT.US,D,20210423,000000,7.7,7.845,7.61,7.755,383961,0
+HLIT.US,D,20210426,000000,7.84,8.02,7.8,7.94,460077,0
+HLIT.US,D,20210427,000000,7.97,8.09,7.95,7.98,401102,0
+HLIT.US,D,20210428,000000,7.96,8.18,7.89,8.1,479149,0
+HLIT.US,D,20210429,000000,8.21,8.24,8.085,8.2,646827,0
+HLIT.US,D,20210430,000000,8.09,8.09,7.79,7.82,448241,0
+HLIT.US,D,20210503,000000,7.85,8.26,7.8,8.11,1055263,0
+HLIT.US,D,20210504,000000,7.95,7.98,6.9,7.05,2241747,0
+HLIT.US,D,20210505,000000,7.19,7.31,7.02,7.26,1364924,0
+HLIT.US,D,20210506,000000,7.27,7.27,7.06,7.22,561262,0
+HLIT.US,D,20210507,000000,7.28,7.425,7.215,7.25,882374,0
+HLIT.US,D,20210510,000000,7.27,7.47,7.005,7.05,812037,0
+HLIT.US,D,20210511,000000,6.9,7.14,6.85,7.03,532189,0
+HLIT.US,D,20210512,000000,6.91,7.04,6.83,6.84,504168,0
+HLIT.US,D,20210513,000000,6.9,7.03,6.74,6.89,603527,0
+HLIT.US,D,20210514,000000,6.97,7.01,6.89,6.98,690280,0
+HLIT.US,D,20210517,000000,6.88,7.08,6.88,6.94,443129,0
+HLIT.US,D,20210518,000000,7,7.135,6.9693,6.97,476634,0
+HLIT.US,D,20210519,000000,6.83,6.945,6.8,6.83,515974,0
+HLIT.US,D,20210520,000000,6.83,6.97,6.76,6.9,583192,0
+HLIT.US,D,20210521,000000,6.99,7.17,6.89,6.9,788619,0
+HLIT.US,D,20210524,000000,6.92,6.995,6.87,6.95,383548,0
+HLIT.US,D,20210525,000000,6.98,7,6.72,6.73,688818,0
+HLIT.US,D,20210526,000000,6.72,6.88,6.69,6.88,385331,0
+HLIT.US,D,20210527,000000,6.93,7.045,6.93,6.99,460880,0
+HLIT.US,D,20210528,000000,7.05,7.1,6.9,6.97,708237,0
+HLIT.US,D,20210601,000000,7.02,7.11,6.925,7.09,639813,0
+HLIT.US,D,20210602,000000,7.12,7.14,7.01,7.04,414325,0
+HLIT.US,D,20210603,000000,7,7.12,6.97,7.08,561750,0
+HLIT.US,D,20210604,000000,7.08,7.18,7.08,7.15,266400,0
+HLIT.US,D,20210607,000000,7.15,7.54,7.15,7.52,835625,0
+HLIT.US,D,20210608,000000,7.55,7.74,7.51,7.56,417758,0
+HLIT.US,D,20210609,000000,7.55,7.65,7.36,7.43,648322,0
+HLIT.US,D,20210610,000000,7.47,7.6,7.44,7.58,336875,0
+HLIT.US,D,20210611,000000,7.65,7.68,7.55,7.61,244607,0
+HLIT.US,D,20210614,000000,7.64,8.01,7.42,7.91,1288316,0
+HLIT.US,D,20210615,000000,8.14,8.25,7.955,8.14,1626644,0
+HLIT.US,D,20210616,000000,8.09,8.3,8.03,8.23,722704,0
+HLIT.US,D,20210617,000000,8.18,8.205,8.01,8.1,644707,0
+HLIT.US,D,20210618,000000,8.03,8.1,7.85,7.89,1074047,0
+HLIT.US,D,20210621,000000,7.96,8.02,7.84,7.98,635341,0
+HLIT.US,D,20210622,000000,7.95,8.01,7.89,7.98,524061,0
+HLIT.US,D,20210623,000000,7.93,8.13,7.91,8.08,563869,0
+HLIT.US,D,20210624,000000,8.12,8.35,8.1,8.31,462447,0
+HLIT.US,D,20210625,000000,8.31,8.4,8.245,8.37,2526987,0
+HLIT.US,D,20210628,000000,8.37,8.67,8.33,8.43,650841,0
+HLIT.US,D,20210629,000000,8.43,8.57,8.36,8.52,659109,0
+HLIT.US,D,20210630,000000,8.46,8.569,8.42,8.52,1549439,0
+HLIT.US,D,20210701,000000,8.401,8.54,8.3,8.31,357590,0
+HLIT.US,D,20210702,000000,8.28,8.29,8.135,8.22,566200,0
+HLIT.US,D,20210706,000000,8.37,8.39,8.15,8.31,434201,0
+HLIT.US,D,20210707,000000,8.31,8.32,8.01,8.09,491433,0
+HLIT.US,D,20210708,000000,7.93,8.05,7.8,7.96,316049,0
+HLIT.US,D,20210709,000000,8.04,8.215,8.025,8.16,230802,0
+HLIT.US,D,20210712,000000,8.19,8.22,8.13,8.18,266205,0
+HLIT.US,D,20210713,000000,8.2,8.31,8.17,8.21,567069,0
+HLIT.US,D,20210714,000000,8.3,8.35,8.125,8.15,353063,0
+HLIT.US,D,20210715,000000,8.15,8.15,7.945,8.01,357133,0
+HLIT.US,D,20210716,000000,8.1,8.22,7.915,7.92,547521,0
+HLIT.US,D,20210719,000000,7.77,7.86,7.635,7.7,627236,0
+HLIT.US,D,20210720,000000,7.77,8.05,7.75,7.92,745183,0
+HLIT.US,D,20210721,000000,7.98,8.24,7.98,8.18,380217,0
+HLIT.US,D,20210722,000000,8.18,8.18,7.96,8.07,402750,0
+HLIT.US,D,20210723,000000,8.14,8.2,8.04,8.19,193629,0
+HLIT.US,D,20210726,000000,8.2,8.44,8.2,8.4,449920,0
+HLIT.US,D,20210727,000000,8.33,8.38,8.035,8.18,482213,0
+HLIT.US,D,20210728,000000,8.23,8.38,8.11,8.33,303753,0
+HLIT.US,D,20210729,000000,8.38,8.52,8.34,8.41,321901,0
+HLIT.US,D,20210730,000000,8.36,8.9,8.36,8.85,2241604,0
+HLIT.US,D,20210802,000000,8.84,8.94,8.6,8.64,1220213,0
+HLIT.US,D,20210803,000000,9.61,10.75,9.46,10.63,5953243,0
+HLIT.US,D,20210804,000000,10.3,10.39,10.06,10.08,2099874,0
+HLIT.US,D,20210805,000000,10.1,10.22,9.9,10.14,1090867,0
+HLIT.US,D,20210806,000000,10.34,10.42,9.92,10,767284,0
+HLIT.US,D,20210809,000000,9.99,9.99,9.8,9.82,501726,0
+HLIT.US,D,20210810,000000,9.79,9.85,9.65,9.72,508765,0
+HLIT.US,D,20210811,000000,9.75,9.95,9.56,9.89,519348,0
+HLIT.US,D,20210812,000000,9.85,9.92,9.595,9.72,457141,0
+HLIT.US,D,20210813,000000,9.76,9.76,9.55,9.66,401831,0
+HLIT.US,D,20210816,000000,9.55,9.59,9.4,9.54,530360,0
+HLIT.US,D,20210817,000000,9.44,9.52,9.34,9.5,453590,0
+HLIT.US,D,20210818,000000,9.49,9.695,9.39,9.58,900532,0
+HLIT.US,D,20210819,000000,9.48,9.6295,9.4,9.42,705341,0
+HLIT.US,D,20210820,000000,9.4,9.89,9.35,9.83,1095409,0
+HLIT.US,D,20210823,000000,9.68,10.05,9.6601,9.77,881253,0
+HLIT.US,D,20210824,000000,9.75,9.7801,9.64,9.73,449684,0
+HLIT.US,D,20210825,000000,9.79,9.84,9.48,9.48,444094,0
+HLIT.US,D,20210826,000000,9.45,9.48,9.3,9.39,660443,0
+HLIT.US,D,20210827,000000,9.38,9.63,9.36,9.39,733470,0
+HLIT.US,D,20210830,000000,9.4,9.4,9.08,9.15,1022835,0
+HLIT.US,D,20210831,000000,9.17,9.36,9.1,9.24,437793,0
+HLIT.US,D,20210901,000000,9.205,9.35,9.145,9.2,558581,0
+HLIT.US,D,20210902,000000,9.22,9.54,9.17,9.43,548927,0
+HLIT.US,D,20210903,000000,9.37,9.46,9.18,9.2,482288,0
+HLIT.US,D,20210907,000000,9.19,9.245,8.98,9.04,723267,0
+HLIT.US,D,20210908,000000,8.945,9.11,8.84,9.02,519132,0
+HLIT.US,D,20210909,000000,9.02,9.025,8.89,8.96,716717,0
+HLIT.US,D,20210910,000000,9.02,9.16,8.85,8.88,642889,0
+HLIT.US,D,20210913,000000,9.02,9.4,8.86,9.2,1067843,0
+HLIT.US,D,20210914,000000,9.17,9.24,8.76,8.93,1283218,0
+HLIT.US,D,20210915,000000,8.91,8.99,8.68,8.99,968082,0
+HLIT.US,D,20210916,000000,8.94,9.07,8.875,9.03,541961,0
+HLIT.US,D,20210917,000000,9.07,9.13,8.815,8.98,1690260,0
+HLIT.US,D,20210920,000000,8.81,8.94,8.675,8.77,627850,0
+HLIT.US,D,20210921,000000,8.85,8.89,8.68,8.76,395630,0
+HLIT.US,D,20210922,000000,8.815,8.975,8.81,8.89,341598,0
+HLIT.US,D,20210923,000000,8.94,9.14,8.86,9.04,557115,0
+HLIT.US,D,20210924,000000,9.02,9.12,8.905,9,389807,0
+HLIT.US,D,20210927,000000,9.04,9.2,9.04,9.1,331560,0
+HLIT.US,D,20210928,000000,9.04,9.06,8.83,8.83,573862,0
+HLIT.US,D,20210929,000000,8.85,8.89,8.66,8.74,504210,0
+HLIT.US,D,20210930,000000,8.8,8.895,8.705,8.75,455861,0
+HLIT.US,D,20211001,000000,8.9,8.9,8.72,8.81,591893,0
+HLIT.US,D,20211004,000000,8.8,8.905,8.59,8.61,494405,0
+HLIT.US,D,20211005,000000,8.705,8.715,8.57,8.71,414433,0
+HLIT.US,D,20211006,000000,8.695,8.695,8.56,8.61,511774,0
+HLIT.US,D,20211007,000000,8.73,8.925,8.72,8.73,347095,0
+HLIT.US,D,20211008,000000,8.77,8.77,8.63,8.65,339364,0
+HLIT.US,D,20211011,000000,8.63,8.685,8.56,8.65,344136,0
+HLIT.US,D,20211012,000000,9,9.2,8.82,9.16,867993,0
+HLIT.US,D,20211013,000000,9.2,9.27,9.1,9.24,469380,0
+HLIT.US,D,20211014,000000,9.33,9.57,9.27,9.55,789707,0
+HLIT.US,D,20211015,000000,9.67,9.7,9.26,9.27,706216,0
+HLIT.US,D,20211018,000000,9.21,9.21,8.98,9.08,629359,0
+HLIT.US,D,20211019,000000,9.11,9.115,9.005,9.05,453178,0
+HLIT.US,D,20211020,000000,9.1,9.275,9.02,9.19,349234,0
+HLIT.US,D,20211021,000000,9.14,9.41,9.07,9.38,3116481,0
+HLIT.US,D,20211022,000000,9.33,9.49,9.22,9.29,762898,0
+HLIT.US,D,20211025,000000,9.26,9.31,8.785,8.82,672713,0
+HLIT.US,D,20211026,000000,8.84,8.905,8.72,8.79,573069,0
+HLIT.US,D,20211027,000000,8.81,9.15,8.81,9.06,512675,0
+HLIT.US,D,20211028,000000,9.08,9.09,8.92,9,429687,0
+HLIT.US,D,20211029,000000,8.96,9.08,8.92,9.07,513899,0
+HLIT.US,D,20211101,000000,9.06,9.42,9.06,9.33,1881600,0
+HLIT.US,D,20211102,000000,10.3,11.0999,10.3,10.5,2764172,0
+HLIT.US,D,20211103,000000,10.42,10.91,10.42,10.63,1760528,0
+HLIT.US,D,20211104,000000,10.65,11.19,10.65,10.77,1275660,0
+HLIT.US,D,20211105,000000,10.87,11.01,10.69,10.74,876539,0
+HLIT.US,D,20211108,000000,11.1956,11.1956,10.78,10.8,679654,0
+HLIT.US,D,20211109,000000,10.8,10.88,10.575,10.65,1009857,0
+HLIT.US,D,20211110,000000,10.62,10.73,10.4,10.49,568997,0
+HLIT.US,D,20211111,000000,10.51,10.775,10.5,10.74,475873,0
+HLIT.US,D,20211112,000000,10.73,10.945,10.66,10.77,580365,0
+HLIT.US,D,20211115,000000,10.72,10.8499,10.62,10.77,714506,0
+HLIT.US,D,20211116,000000,10.48,11.085,10.475,11,942272,0
+HLIT.US,D,20211117,000000,10.83,11.0186,10.7675,10.83,800076,0
+HLIT.US,D,20211118,000000,10.92,10.99,10.7338,10.95,586050,0
+HLIT.US,D,20211119,000000,10.96,11.36,10.89,11.08,1337295,0
+HLIT.US,D,20211122,000000,11.14,11.63,11.12,11.27,1455332,0
+HLIT.US,D,20211123,000000,11.23,11.31,11.04,11.13,774478,0
+HLIT.US,D,20211124,000000,11.13,11.415,11.04,11.32,394545,0
+HLIT.US,D,20211126,000000,10.94,11.06,10.66,10.72,626037,0
+HLIT.US,D,20211129,000000,10.96,11.43,10.93,11.2,1093754,0
+HLIT.US,D,20211130,000000,11.07,11.46,10.63,10.75,997091,0
+HLIT.US,D,20211201,000000,11,11.08,10.51,10.53,747690,0
+HLIT.US,D,20211202,000000,10.52,10.99,10.4,10.74,998832,0
+HLIT.US,D,20211203,000000,10.76,10.88,10.58,10.6,951465,0
+HLIT.US,D,20211206,000000,10.58,10.82,10.25,10.6,832680,0
+HLIT.US,D,20211207,000000,10.84,11.04,10.65,10.78,1149245,0
+HLIT.US,D,20211208,000000,10.84,10.86,10.65,10.77,367980,0
+HLIT.US,D,20211209,000000,10.78,11.12,10.78,10.83,603577,0
+HLIT.US,D,20211210,000000,11,11.07,10.68,10.81,441277,0
+HLIT.US,D,20211213,000000,10.8,10.84,10.595,10.7,462190,0
+HLIT.US,D,20211214,000000,10.62,10.98,10.475,10.62,553626,0
+HLIT.US,D,20211215,000000,10.65,11.02,10.58,11.02,755112,0
+HLIT.US,D,20211216,000000,11.04,11.18,10.67,10.81,1190483,0
+HLIT.US,D,20211217,000000,10.7,11.01,10.56,10.87,2711551,0
+HLIT.US,D,20211220,000000,10.71,10.875,10.6,10.78,671123,0
+HLIT.US,D,20211221,000000,10.82,11.11,10.82,11.04,547972,0
+HLIT.US,D,20211222,000000,11.11,11.45,11.03,11.45,626369,0
+HLIT.US,D,20211223,000000,11.49,11.8,11.48,11.69,573972,0
+HLIT.US,D,20211227,000000,11.7553,12.22,11.73,12.1,986524,0
+HLIT.US,D,20211228,000000,12.14,12.14,11.835,11.89,486041,0
+HLIT.US,D,20211229,000000,11.89,12.03,11.79,11.91,518555,0
+HLIT.US,D,20211230,000000,11.92,11.97,11.76,11.77,364673,0
+HLIT.US,D,20211231,000000,11.74,12.02,11.74,11.76,1053854,0
+HLIT.US,D,20220103,000000,11.81,12.07,11.81,12.02,1075335,0
+HLIT.US,D,20220104,000000,12.02,12.22,11.89,12.17,1017421,0
+HLIT.US,D,20220105,000000,12.12,12.217,11.52,11.56,1025825,0
+HLIT.US,D,20220106,000000,11.59,11.67,11.29,11.56,659971,0
+HLIT.US,D,20220107,000000,11.59,11.62,11.18,11.2,677433,0
+HLIT.US,D,20220110,000000,11.07,11.41,10.96,11.34,612465,0
+HLIT.US,D,20220111,000000,11.545,11.545,11.17,11.5,435606,0
+HLIT.US,D,20220112,000000,11.64,11.64,11.365,11.41,499767,0
+HLIT.US,D,20220113,000000,11.5,11.6,11.33,11.35,377970,0
+HLIT.US,D,20220114,000000,11.23,11.475,11.23,11.44,440004,0
+HLIT.US,D,20220118,000000,11.22,11.4099,10.82,10.84,566236,0
+HLIT.US,D,20220119,000000,10.9,10.97,10.725,10.77,423941,0
+HLIT.US,D,20220120,000000,10.84,11.015,10.59,10.6,370912,0
+HLIT.US,D,20220121,000000,10.5,10.775,10.399,10.4,739934,0
+HLIT.US,D,20220124,000000,10.14,10.76,10.14,10.73,1308937,0
+HLIT.US,D,20220125,000000,10.54,10.58,10.23,10.35,777583,0
+HLIT.US,D,20220126,000000,10.52,10.65,10.22,10.32,673191,0
+HLIT.US,D,20220127,000000,10.45,10.575,10.03,10.11,828464,0
+HLIT.US,D,20220128,000000,10.11,10.385,9.9,10.33,1042508,0
+HLIT.US,D,20220131,000000,10.36,10.77,10.33,10.76,1948710,0
+HLIT.US,D,20220201,000000,9.8,9.9,9.11,9.22,6572680,0
+HLIT.US,D,20220202,000000,9.26,9.305,8.82,9.05,1969897,0
+HLIT.US,D,20220203,000000,8.81,9.07,8.81,8.85,1175958,0
+HLIT.US,D,20220204,000000,9.255,9.6003,9.2,9.39,2019194,0
+HLIT.US,D,20220207,000000,9.35,9.42,9.04,9.08,942104,0
+HLIT.US,D,20220208,000000,9.1,9.39,9.1,9.27,893219,0
+HLIT.US,D,20220209,000000,9.32,9.38,9.25,9.31,950746,0
+HLIT.US,D,20220210,000000,9.15,9.615,9.12,9.34,1060090,0
+HLIT.US,D,20220211,000000,9.33,9.41,9.08,9.16,629141,0
+HLIT.US,D,20220214,000000,9.15,9.25,9.02,9.11,554923,0
+HLIT.US,D,20220215,000000,9.19,9.465,9.19,9.43,523354,0
+HLIT.US,D,20220216,000000,9.36,9.56,9.275,9.5,1025139,0
+HLIT.US,D,20220217,000000,9.25,9.54,9.25,9.4,623737,0
+HLIT.US,D,20220218,000000,9.35,9.42,9.2,9.28,1136545,0
+HLIT.US,D,20220222,000000,9.18,9.285,9,9.03,688453,0
+HLIT.US,D,20220223,000000,9.1,9.18,8.81,8.81,423935,0
+HLIT.US,D,20220224,000000,8.52,9.205,8.44,9.19,702301,0
+HLIT.US,D,20220225,000000,9.19,9.345,9.1,9.31,659645,0
+HLIT.US,D,20220228,000000,9.25,9.365,9.19,9.31,681686,0
+HLIT.US,D,20220301,000000,9.19,9.35,8.95,9.03,741270,0
+HLIT.US,D,20220302,000000,9.03,9.28,9.03,9.26,611497,0
+HLIT.US,D,20220303,000000,9.29,9.29,9.08,9.19,940866,0
+HLIT.US,D,20220304,000000,9.07,9.1,8.88,8.93,574796,0
+HLIT.US,D,20220307,000000,8.93,8.93,8.66,8.68,675420,0
+HLIT.US,D,20220308,000000,8.72,8.945,8.655,8.78,549864,0
+HLIT.US,D,20220309,000000,9.225,9.25,8.97,9.13,409914,0
+HLIT.US,D,20220310,000000,8.96,9.06,8.91,9.04,261563,0
+HLIT.US,D,20220311,000000,9.14,9.23,8.85,8.87,346025,0
+HLIT.US,D,20220314,000000,8.85,8.97,8.675,8.72,422723,0
+HLIT.US,D,20220315,000000,8.72,8.94,8.72,8.91,469772,0
+HLIT.US,D,20220316,000000,9,9.25,8.98,9.18,659859,0
+HLIT.US,D,20220317,000000,9.16,9.44,9.135,9.38,528493,0
+HLIT.US,D,20220318,000000,9.41,9.64,9.34,9.61,1113441,0
+HLIT.US,D,20220321,000000,9.61,9.69,9.37,9.49,363026,0
+HLIT.US,D,20220322,000000,9.52,9.71,9.51,9.63,418607,0
+HLIT.US,D,20220323,000000,9.53,9.56,9.4,9.41,335926,0
+HLIT.US,D,20220324,000000,9.51,9.54,9.34,9.53,491354,0
+HLIT.US,D,20220325,000000,9.43,9.49,9.27,9.32,449456,0
+HLIT.US,D,20220328,000000,9.29,9.31,9.16,9.29,368026,0
+HLIT.US,D,20220329,000000,9.4,9.64,9.33,9.53,529469,0
+HLIT.US,D,20220330,000000,9.52,9.53,9.31,9.32,390222,0
+HLIT.US,D,20220331,000000,9.32,9.45,9.22,9.29,1648022,0
+HLIT.US,D,20220401,000000,9.34,9.45,9.175,9.34,608330,0
+HLIT.US,D,20220404,000000,9.34,9.39,9.11,9.31,592694,0
+HLIT.US,D,20220405,000000,9.31,9.34,8.99,9,477841,0
+HLIT.US,D,20220406,000000,8.86,8.95,8.645,8.79,644911,0
+HLIT.US,D,20220407,000000,8.75,8.861,8.62,8.71,678223,0
+HLIT.US,D,20220408,000000,8.7,8.91,8.54,8.55,539340,0
+HLIT.US,D,20220411,000000,8.48,8.605,8.34,8.48,690749,0
+HLIT.US,D,20220412,000000,8.56,8.74,8.45,8.52,485593,0
+HLIT.US,D,20220413,000000,8.51,8.7,8.47,8.65,437029,0
+HLIT.US,D,20220414,000000,8.73,8.745,8.52,8.54,575499,0
+HLIT.US,D,20220418,000000,8.48,8.6084,8.4,8.48,515687,0
+HLIT.US,D,20220419,000000,8.47,8.68,8.4502,8.64,522084,0
+HLIT.US,D,20220420,000000,8.76,8.885,8.685,8.72,497197,0
+HLIT.US,D,20220421,000000,9.33,9.52,8.775,8.79,755568,0
+HLIT.US,D,20220422,000000,8.73,8.89,8.5,8.54,523927,0
+HLIT.US,D,20220425,000000,8.48,8.87,8.48,8.83,540881,0
+HLIT.US,D,20220426,000000,8.73,8.75,8.47,8.49,503896,0
+HLIT.US,D,20220427,000000,8.45,8.53,8.345,8.38,529293,0
+HLIT.US,D,20220428,000000,8.45,8.7,8.315,8.56,671447,0
+HLIT.US,D,20220429,000000,8.49,8.615,8.25,8.3,778379,0
+HLIT.US,D,20220502,000000,8.36,8.655,8.36,8.6,944760,0
+HLIT.US,D,20220503,000000,9.74,9.99,9.28,9.71,1829721,0
+HLIT.US,D,20220504,000000,9.78,9.92,9.42,9.77,972442,0
+HLIT.US,D,20220505,000000,9.57,9.61,9.245,9.35,681449,0
+HLIT.US,D,20220506,000000,9.22,9.41,9.07,9.16,579485,0
+HLIT.US,D,20220509,000000,9.04,9.09,8.75,8.8,608434,0
+HLIT.US,D,20220510,000000,8.85,9.06,8.725,8.99,848340,0
+HLIT.US,D,20220511,000000,8.97,9.23,8.79,8.83,411056,0
+HLIT.US,D,20220512,000000,8.76,9.1399,8.635,8.83,514628,0
+HLIT.US,D,20220513,000000,8.94,9.35,8.94,9.28,746372,0
+HLIT.US,D,20220516,000000,9.14,9.24,8.91,8.95,480295,0
+HLIT.US,D,20220517,000000,9.01,9.34,9.01,9.3,553377,0
+HLIT.US,D,20220518,000000,9.09,9.49,8.95,9.2,822688,0
+HLIT.US,D,20220519,000000,9.09,9.37,8.97,9.23,600725,0
+HLIT.US,D,20220520,000000,9.36,9.37,9.045,9.3,468353,0
+HLIT.US,D,20220523,000000,9.33,9.33,9.09,9.27,591114,0
+HLIT.US,D,20220524,000000,9.25,9.47,9.165,9.41,500929,0
+HLIT.US,D,20220525,000000,9.34,9.49,9.29,9.33,873504,0
+HLIT.US,D,20220526,000000,9.36,9.77,9.28,9.63,696037,0
+HLIT.US,D,20220527,000000,9.72,9.85,9.61,9.77,334608,0
+HLIT.US,D,20220531,000000,9.68,9.795,9.57,9.63,858927,0
+HLIT.US,D,20220601,000000,9.74,9.98,9.68,9.94,619931,0
+HLIT.US,D,20220602,000000,9.94,10.32,9.8,10.31,1136527,0
+HLIT.US,D,20220603,000000,10.22,10.23,9.94,9.98,743304,0
+HLIT.US,D,20220606,000000,10.04,10.1,9.745,9.79,465900,0
+HLIT.US,D,20220607,000000,9.61,9.89,9.61,9.88,524283,0
+HLIT.US,D,20220608,000000,9.84,9.848,9.7,9.75,302863,0
+HLIT.US,D,20220609,000000,9.66,9.859,9.65,9.67,380893,0
+HLIT.US,D,20220610,000000,9.54,9.62,9.225,9.23,562354,0
+HLIT.US,D,20220613,000000,8.94,9.07,8.64,8.66,674653,0
+HLIT.US,D,20220614,000000,8.67,8.72,8.51,8.58,441172,0
+HLIT.US,D,20220615,000000,8.69,8.91,8.545,8.75,639408,0
+HLIT.US,D,20220616,000000,8.58,8.58,8.275,8.44,754310,0
+HLIT.US,D,20220617,000000,8.51,8.73,8.445,8.46,1045644,0
+HLIT.US,D,20220621,000000,8.55,8.74,8.55,8.61,564909,0
+HLIT.US,D,20220622,000000,8.52,8.63,8.47,8.48,571683,0
+HLIT.US,D,20220623,000000,8.55,8.57,8.38,8.4,536230,0
+HLIT.US,D,20220624,000000,8.5,8.8,8.48,8.68,2549530,0
+HLIT.US,D,20220627,000000,8.75,8.89,8.71,8.77,348126,0
+HLIT.US,D,20220628,000000,8.8,8.85,8.6,8.6,288200,0
+HLIT.US,D,20220629,000000,8.64,8.68,8.43,8.58,386068,0
+HLIT.US,D,20220630,000000,8.43,8.705,8.43,8.67,577548,0
+HLIT.US,D,20220701,000000,8.6,8.68,8.4,8.6,504616,0
+HLIT.US,D,20220705,000000,8.4,8.64,8.29,8.62,479844,0
+HLIT.US,D,20220706,000000,8.59,8.71,8.45,8.66,308155,0
+HLIT.US,D,20220707,000000,8.76,8.97,8.6,8.96,440169,0
+HLIT.US,D,20220708,000000,8.89,9.275,8.89,9.15,327426,0
+HLIT.US,D,20220711,000000,9.07,9.14,8.985,9.08,291549,0
+HLIT.US,D,20220712,000000,9.07,9.15,8.895,8.93,347743,0
+HLIT.US,D,20220713,000000,8.83,9.16,8.785,9.16,338033,0
+HLIT.US,D,20220714,000000,9.04,9.21,8.92,9.19,371021,0
+HLIT.US,D,20220715,000000,9.37,9.49,9.15,9.45,485085,0
+HLIT.US,D,20220718,000000,9.49,9.49,9.275,9.29,284690,0
+HLIT.US,D,20220719,000000,9.4,9.795,9.4,9.69,470463,0
+HLIT.US,D,20220720,000000,9.7,10.02,9.55,9.99,1020391,0
+HLIT.US,D,20220721,000000,10.08,10.46,9.97,10.46,1077354,0
+HLIT.US,D,20220722,000000,10.43,10.54,10.18,10.33,956198,0
+HLIT.US,D,20220725,000000,10.31,10.33,9.98,10.12,780456,0
+HLIT.US,D,20220726,000000,10.02,10.135,10.02,10.09,406268,0
+HLIT.US,D,20220727,000000,10.14,10.57,10.09,10.56,754767,0
+HLIT.US,D,20220728,000000,10.56,10.84,10.47,10.82,1778449,0
+HLIT.US,D,20220729,000000,10.85,10.97,10.68,10.92,757911,0
+HLIT.US,D,20220801,000000,10.85,10.945,10.72,10.85,1122274,0
+HLIT.US,D,20220802,000000,11.39,11.74,10.85,10.88,1786322,0
+HLIT.US,D,20220803,000000,10.9,11.22,10.69,11.14,1389170,0
+HLIT.US,D,20220804,000000,11.23,11.438,11.16,11.3,1235912,0
+HLIT.US,D,20220805,000000,11.14,11.355,11.07,11.34,1047025,0
+HLIT.US,D,20220808,000000,11.12,11.3999,11.01,11.09,734658,0
+HLIT.US,D,20220809,000000,11.01,11.1,10.865,10.91,564509,0
+HLIT.US,D,20220810,000000,11.08,11.225,11.01,11.14,820164,0
+HLIT.US,D,20220811,000000,11.17,11.225,11.07,11.14,691927,0
+HLIT.US,D,20220812,000000,11.21,11.31,11.06,11.22,603095,0
+HLIT.US,D,20220815,000000,11.13,11.47,11.12,11.46,560028,0
+HLIT.US,D,20220816,000000,11.37,11.48,11.32,11.38,485453,0
+HLIT.US,D,20220817,000000,11.38,11.4,11.07,11.18,392855,0
+HLIT.US,D,20220818,000000,11.18,11.56,11.18,11.44,983355,0
+HLIT.US,D,20220819,000000,11.32,11.355,11.23,11.32,607662,0
+HLIT.US,D,20220822,000000,11.15,11.25,11.03,11.19,510555,0
+HLIT.US,D,20220823,000000,11.25,11.36,11.1,11.12,522357,0
+HLIT.US,D,20220824,000000,11.08,11.25,11.04,11.18,383885,0
+HLIT.US,D,20220825,000000,11.24,11.44,11.24,11.44,603063,0
+HLIT.US,D,20220826,000000,11.45,11.455,11.2019,11.22,462724,0
+HLIT.US,D,20220829,000000,11.14,11.255,11.06,11.06,359534,0
+HLIT.US,D,20220830,000000,11.12,11.1343,10.875,10.94,675674,0
+HLIT.US,D,20220831,000000,11.06,11.33,11.05,11.26,1667775,0
+HLIT.US,D,20220901,000000,11.14,11.15,10.81,10.97,773023,0
+HLIT.US,D,20220902,000000,11.05,11.12,10.87,11,773533,0
+HLIT.US,D,20220906,000000,11,11.02,10.685,10.86,789471,0
+HLIT.US,D,20220907,000000,10.89,11.03,10.825,11,615943,0
+HLIT.US,D,20220908,000000,10.96,11.07,10.87,11.04,406827,0
+HLIT.US,D,20220909,000000,11.18,11.318,10.99,11,602317,0
+HLIT.US,D,20220912,000000,11.07,11.19,10.95,11.06,688003,0
+HLIT.US,D,20220913,000000,10.85,10.925,10.785,10.8,990653,0
+HLIT.US,D,20220914,000000,10.84,10.915,10.7,10.91,724022,0
+HLIT.US,D,20220915,000000,10.84,11.21,10.6049,11.2,1331978,0
+HLIT.US,D,20220916,000000,11.31,12.09,11.28,11.88,3984653,0
+HLIT.US,D,20220919,000000,11.81,12.02,11.69,11.97,1403169,0
+HLIT.US,D,20220920,000000,11.97,11.97,11.67,11.84,1171871,0
+HLIT.US,D,20220921,000000,11.81,12.015,11.7475,11.76,1076438,0
+HLIT.US,D,20220922,000000,11.68,11.75,11.31,11.46,1037740,0
+HLIT.US,D,20220923,000000,11.34,11.37,10.965,11.07,964596,0
+HLIT.US,D,20220926,000000,11.25,11.9,11.11,11.54,1983583,0
+HLIT.US,D,20220927,000000,11.67,12.07,11.62,11.8,2061045,0
+HLIT.US,D,20220928,000000,11.97,13.08,11.4,13,3599160,0
+HLIT.US,D,20220929,000000,12.85,12.87,12.41,12.68,1667740,0
+HLIT.US,D,20220930,000000,12.65,13.32,12.65,13.07,2857888,0
+HLIT.US,D,20221003,000000,13.3,13.315,12.73,12.96,2120965,0
+HLIT.US,D,20221004,000000,13.115,13.469,13.085,13.27,2176012,0
+HLIT.US,D,20221005,000000,13.21,13.52,13.07,13.23,2102234,0
+HLIT.US,D,20221006,000000,13.15,13.795,13.1,13.75,2733936,0
+HLIT.US,D,20221007,000000,13.6,13.66,13.02,13.28,1208420,0
+HLIT.US,D,20221010,000000,13.3,13.53,13.08,13.49,2488219,0
+HLIT.US,D,20221011,000000,13.39,13.481,13.04,13.4,2401240,0
+HLIT.US,D,20221012,000000,13.47,13.8702,13.325,13.66,2130161,0
+HLIT.US,D,20221013,000000,13.28,13.98,13.15,13.88,2889581,0
+HLIT.US,D,20221014,000000,14,14.15,13.37,13.47,1971022,0
+HLIT.US,D,20221017,000000,13.66,14.045,13.46,13.98,2078075,0
+HLIT.US,D,20221018,000000,14.24,14.33,14,14.3,1869969,0
+HLIT.US,D,20221019,000000,14.38,15.015,14.3,14.45,2865720,0
+HLIT.US,D,20221020,000000,14.3,14.83,14.22,14.49,1850081,0
+HLIT.US,D,20221021,000000,14.59,14.96,14.355,14.9,1509153,0
+HLIT.US,D,20221024,000000,15,15.245,14.664,15.14,1252669,0
+HLIT.US,D,20221025,000000,15.21,15.6499,15.15,15.49,1919098,0
+HLIT.US,D,20221026,000000,15.49,15.79,15.38,15.39,1534411,0
+HLIT.US,D,20221027,000000,15.433,15.56,15.175,15.33,1474326,0
+HLIT.US,D,20221028,000000,15.26,15.73,15.24,15.65,1507695,0
+HLIT.US,D,20221031,000000,15.54,15.65,15.33,15.45,2458824,0
+HLIT.US,D,20221101,000000,15.6,15.8,13.62,13.88,5648505,0
+HLIT.US,D,20221102,000000,13.87,14.925,13.82,14.3,2407555,0
+HLIT.US,D,20221103,000000,14.09,14.305,13.99,14.05,2678234,0
+HLIT.US,D,20221104,000000,14.3,14.435,13.81,13.95,1882513,0
+HLIT.US,D,20221107,000000,14,14.14,13.44,13.5,2327131,0
+HLIT.US,D,20221108,000000,13.54,14.02,13.48,13.72,1496546,0
+HLIT.US,D,20221109,000000,13.56,13.64,13.12,13.14,1289558,0
+HLIT.US,D,20221110,000000,13.65,13.81,13.54,13.55,1512782,0
+HLIT.US,D,20221111,000000,13.53,13.63,12.905,13.06,2067071,0
+HLIT.US,D,20221114,000000,13.07,13.675,13.02,13.41,1906037,0
+HLIT.US,D,20221115,000000,13.62,13.92,13.55,13.66,1335616,0
+HLIT.US,D,20221116,000000,13.5,13.56,13.32,13.41,1092293,0
+HLIT.US,D,20221117,000000,13.37,13.71,13.31,13.7,1655145,0
+HLIT.US,D,20221118,000000,13.91,14.91,13.91,14.7,2132596,0
+HLIT.US,D,20221121,000000,14.6,14.77,14.29,14.34,1161947,0
+HLIT.US,D,20221122,000000,14.4,14.645,13.99,14.38,1364676,0
+HLIT.US,D,20221123,000000,14.45,14.995,14.4,14.76,1149220,0
+HLIT.US,D,20221125,000000,14.76,14.985,14.685,14.91,549659,0
+HLIT.US,D,20221128,000000,14.86,15.2877,14.751,14.98,1452750,0
+HLIT.US,D,20221129,000000,14.95,15.09,14.48,14.79,728940,0
+HLIT.US,D,20221130,000000,14.88,15.35,14.86,15.34,1571252,0
+HLIT.US,D,20221201,000000,15.3,15.37,14.87,15.03,1704250,0
+HLIT.US,D,20221202,000000,14.89,15.3,14.724,15.03,996814,0
+HLIT.US,D,20221205,000000,14.98,14.98,13.28,13.43,2778208,0
+HLIT.US,D,20221206,000000,13.39,13.64,13.23,13.62,1935061,0
+HLIT.US,D,20221207,000000,13.61,13.79,13.225,13.28,1073915,0
+HLIT.US,D,20221208,000000,13.44,13.77,13.33,13.43,1297592,0
+HLIT.US,D,20221209,000000,13.41,13.635,13.255,13.56,1181949,0
+HLIT.US,D,20221212,000000,13.6,13.725,13.295,13.69,1039663,0
+HLIT.US,D,20221213,000000,13.95,14.11,13.17,13.19,1635413,0
+HLIT.US,D,20221214,000000,14.32,15.16,14.065,14.21,4111297,0
+HLIT.US,D,20221215,000000,14.08,14.21,13.68,13.7,1795113,0
+HLIT.US,D,20221216,000000,13.58,13.71,13.33,13.54,1732692,0
+HLIT.US,D,20221219,000000,13.49,13.52,13.17,13.36,1257714,0
+HLIT.US,D,20221220,000000,13.36,13.52,13.205,13.35,750409,0
+HLIT.US,D,20221221,000000,13.36,13.59,13.235,13.25,1041401,0
+HLIT.US,D,20221222,000000,13.18,13.33,13.01,13.32,881546,0
+HLIT.US,D,20221223,000000,13.29,13.3486,12.975,13,1002851,0
+HLIT.US,D,20221227,000000,13.02,13.205,12.97,13.08,621845,0
+HLIT.US,D,20221228,000000,13.06,13.1,12.87,12.95,657810,0
+HLIT.US,D,20221229,000000,13.06,13.24,12.93,13.12,548342,0
+HLIT.US,D,20221230,000000,13.04,13.125,12.94,13.1,540260,0
+HLIT.US,D,20230103,000000,13.16,13.3731,12.99,13.11,724263,0
+HLIT.US,D,20230104,000000,13.13,13.32,13.02,13.15,1007262,0
+HLIT.US,D,20230105,000000,13.16,13.295,13.04,13.16,671458,0
+HLIT.US,D,20230106,000000,13.25,13.89,13.22,13.85,830097,0
+HLIT.US,D,20230109,000000,14.79,15.3,14.46,15.09,2679152,0
+HLIT.US,D,20230110,000000,15.06,15.13,14.74,15.04,1356083,0
+HLIT.US,D,20230111,000000,15.12,15.365,15,15.23,1188362,0
+HLIT.US,D,20230112,000000,15.26,15.54,15.04,15.45,991839,0
+HLIT.US,D,20230113,000000,15.4,15.51,15.16,15.33,907496,0
+HLIT.US,D,20230117,000000,15.32,15.588,15.21,15.33,870607,0
+HLIT.US,D,20230118,000000,15.35,15.54,15.14,15.25,965385,0
+HLIT.US,D,20230119,000000,15.2,15.27,14.6,14.63,950533,0
+HLIT.US,D,20230120,000000,14.46,14.735,14.37,14.55,939058,0
+HLIT.US,D,20230123,000000,14.6,14.73,14.32,14.49,735034,0
+HLIT.US,D,20230124,000000,14.63,14.63,14.28,14.35,627670,0
+HLIT.US,D,20230125,000000,14.29,14.365,13.99,14.33,678780,0
+HLIT.US,D,20230126,000000,14.42,14.84,14.42,14.81,929372,0
+HLIT.US,D,20230127,000000,14.85,14.85,14.465,14.75,969212,0
+HLIT.US,D,20230130,000000,14.9,14.93,14.17,14.2,1997941,0
+HLIT.US,D,20230131,000000,12.95,13.79,12.85,13.17,8471876,0
+HLIT.US,D,20230201,000000,13.08,13.79,13.01,13.76,3022038,0
+HLIT.US,D,20230202,000000,13.82,14.81,13.5,14.79,2324466,0
+HLIT.US,D,20230203,000000,14.6,15.19,14.24,14.29,2260498,0
+HLIT.US,D,20230206,000000,14.16,14.55,14.11,14.35,1205339,0
+HLIT.US,D,20230207,000000,14.28,14.35,13.915,14.21,1356224,0
+HLIT.US,D,20230208,000000,14.14,14.465,14.14,14.34,771517,0
+HLIT.US,D,20230209,000000,14.8,14.8,14.07,14.07,824371,0
+HLIT.US,D,20230210,000000,14.02,14.08,13.79,13.79,737516,0
+HLIT.US,D,20230213,000000,13.79,14.12,13.735,14.1,879485,0
+HLIT.US,D,20230214,000000,14.02,14.135,13.75,13.82,676635,0
+HLIT.US,D,20230215,000000,13.905,14.07,13.74,14.03,757934,0
+HLIT.US,D,20230216,000000,13.89,14.07,13.68,13.93,711998,0
+HLIT.US,D,20230217,000000,13.84,13.89,13.49,13.57,1096851,0
+HLIT.US,D,20230221,000000,13.49,13.64,13,13.05,1209740,0
+HLIT.US,D,20230222,000000,13.1,13.23,12.96,13.22,843150,0
+HLIT.US,D,20230223,000000,13.28,13.42,13.12,13.41,892739,0
+HLIT.US,D,20230224,000000,13.28,13.365,13.11,13.18,658247,0
+HLIT.US,D,20230227,000000,13.27,13.37,13.22,13.31,482349,0
+HLIT.US,D,20230228,000000,13.29,13.5,13.17,13.19,958151,0
+HLIT.US,D,20230301,000000,13.25,13.37,12.975,13.05,902007,0
+HLIT.US,D,20230302,000000,12.99,13.02,12.725,12.76,1121533,0
+HLIT.US,D,20230303,000000,12.95,13.029,12.74,12.76,1764441,0
+HLIT.US,D,20230306,000000,12.82,13.18,12.64,12.67,1840120,0
+HLIT.US,D,20230307,000000,12.67,12.67,12.245,12.45,1739636,0
+HLIT.US,D,20230308,000000,12.53,13,12.33,12.95,1111592,0
+HLIT.US,D,20230309,000000,12.96,13.18,12.36,12.41,1092957,0
+HLIT.US,D,20230310,000000,12.45,12.525,12.15,12.23,785597,0
+HLIT.US,D,20230313,000000,12.09,12.255,11.95,11.97,1073257,0
+HLIT.US,D,20230314,000000,12.23,12.615,12.15,12.29,894375,0
+HLIT.US,D,20230315,000000,12.09,12.76,12.08,12.54,2143826,0
+HLIT.US,D,20230316,000000,12.37,12.695,11.99,12.63,1340382,0
+HLIT.US,D,20230317,000000,12.63,12.75,12.305,12.39,1785174,0
+HLIT.US,D,20230320,000000,12.43,13.125,12.33,13.09,1504016,0
+HLIT.US,D,20230321,000000,14.4,14.75,14.02,14.37,3573868,0
+HLIT.US,D,20230322,000000,14.29,14.315,13.865,13.89,1761627,0
+HLIT.US,D,20230323,000000,13.96,14.3575,13.75,13.98,1401493,0
+HLIT.US,D,20230324,000000,13.89,14.15,13.8,14.11,893882,0
+HLIT.US,D,20230327,000000,14.16,14.215,13.75,14.08,841521,0
+HLIT.US,D,20230328,000000,13.97,14.02,13.79,14.01,2075476,0
+HLIT.US,D,20230329,000000,14.09,14.1035,13.855,13.96,711196,0
+HLIT.US,D,20230330,000000,14.13,14.29,14.03,14.27,929194,0
+HLIT.US,D,20230331,000000,14.29,14.635,14.25,14.59,1365780,0
+HLIT.US,D,20230403,000000,14.38,14.55,14.13,14.48,818537,0
+HLIT.US,D,20230404,000000,14.57,14.61,14.36,14.55,1011689,0
+HLIT.US,D,20230405,000000,14.46,14.66,14.33,14.61,1490013,0
+HLIT.US,D,20230406,000000,14.45,14.77,14.195,14.61,1672023,0
+HLIT.US,D,20230410,000000,14.6,15.665,14.58,15.5,4203287,0
+HLIT.US,D,20230411,000000,15.37,15.63,15.12,15.51,1695888,0
+HLIT.US,D,20230412,000000,15.6,15.885,15.43,15.47,1767598,0
+HLIT.US,D,20230413,000000,15.51,15.79,15.33,15.65,1099585,0
+HLIT.US,D,20230414,000000,15.65,15.99,15.59,15.8,1601867,0
+HLIT.US,D,20230417,000000,15.8,15.91,15.555,15.56,974745,0
+HLIT.US,D,20230418,000000,15.57,15.725,15.19,15.51,1385009,0
+HLIT.US,D,20230419,000000,15.32,15.38,14.475,14.73,3121189,0
+HLIT.US,D,20230420,000000,14.6,14.69,14.22,14.33,1044095,0
+HLIT.US,D,20230421,000000,14.29,14.38,14.14,14.16,771906,0
+HLIT.US,D,20230424,000000,14.16,14.325,14.13,14.31,584941,0
+HLIT.US,D,20230425,000000,14.16,14.2,13.845,13.91,725879,0
+HLIT.US,D,20230426,000000,13.9,14.04,13.7447,13.81,1476023,0
+HLIT.US,D,20230427,000000,13.9,13.94,13.49,13.79,1277101,0
+HLIT.US,D,20230428,000000,13.74,14.13,13.74,14.09,1178335,0
+HLIT.US,D,20230501,000000,14.01,14.29,14,14.18,717827,0
+HLIT.US,D,20230502,000000,14.17,14.22,13.82,13.97,1002049,0
+HLIT.US,D,20230503,000000,13.91,13.91,13.36,13.41,1342005,0
+HLIT.US,D,20230504,000000,13.37,13.635,13.31,13.51,663311,0
+HLIT.US,D,20230505,000000,13.52,13.62,13.365,13.47,952659,0
+HLIT.US,D,20230508,000000,13.5,13.6,13.31,13.48,1469498,0
+HLIT.US,D,20230509,000000,14.86,16.28,13.93,16.18,4515277,0
+HLIT.US,D,20230510,000000,16.28,16.3,15.83,16.08,2996200,0
+HLIT.US,D,20230511,000000,16.09,16.28,15.66,15.9,1321515,0
+HLIT.US,D,20230512,000000,15.97,16.24,15.97,16.23,1232401,0
+HLIT.US,D,20230515,000000,16.25,16.55,16.2287,16.49,1377661,0
+HLIT.US,D,20230516,000000,16.42,16.59,16.32,16.38,795713,0
+HLIT.US,D,20230517,000000,16.34,16.6,16.2611,16.55,1258798,0
+HLIT.US,D,20230518,000000,16.565,16.85,16.3641,16.83,1185733,0
+HLIT.US,D,20230519,000000,16.92,16.97,16.67,16.69,801074,0
+HLIT.US,D,20230522,000000,16.67,16.69,16.33,16.41,872853,0
+HLIT.US,D,20230523,000000,16.41,16.7852,16.25,16.43,787075,0
+HLIT.US,D,20230524,000000,16.41,16.515,16.25,16.44,743840,0
+HLIT.US,D,20230525,000000,16.5,16.87,16.5,16.75,798411,0
+HLIT.US,D,20230526,000000,16.79,17.28,16.75,17.08,1217655,0
+HLIT.US,D,20230530,000000,17.22,17.64,16.98,17.6,1655017,0
+HLIT.US,D,20230531,000000,17.51,17.77,17.22,17.61,2903707,0
+HLIT.US,D,20230601,000000,17.59,17.75,17.36,17.52,809122,0
+HLIT.US,D,20230602,000000,17.64,17.86,17.4,17.85,1120088,0
+HLIT.US,D,20230605,000000,17.76,17.99,17.44,17.84,1005478,0
+HLIT.US,D,20230606,000000,17.85,18.08,17.66,18.01,1032717,0
+HLIT.US,D,20230607,000000,18.15,18.38,17.905,18.05,1315975,0
+HLIT.US,D,20230608,000000,18.05,18.16,17.815,18.06,945547,0
+HLIT.US,D,20230609,000000,18.08,18.3,17.99,17.99,846622,0
+HLIT.US,D,20230612,000000,18.03,18.235,17.95,18.04,1041164,0
+HLIT.US,D,20230613,000000,18.04,18.36,18.01,18.2,1832813,0
+HLIT.US,D,20230614,000000,18.11,18.3,17.79,18.17,1187634,0
+HLIT.US,D,20230615,000000,18.05,18.11,17.65,17.67,966219,0
+HLIT.US,D,20230616,000000,17.75,17.995,17.62,17.99,1751461,0
+HLIT.US,D,20230620,000000,18.02,18.285,17.925,18.25,1315950,0
+HLIT.US,D,20230621,000000,18.14,18.43,17.89,18.39,1266705,0
+HLIT.US,D,20230622,000000,18.35,18.36,17.745,17.78,1114310,0
+HLIT.US,D,20230623,000000,17.43,17.56,16.51,16.65,5243342,0
+HLIT.US,D,20230626,000000,16.695,16.76,16.3,16.38,1711117,0
+HLIT.US,D,20230627,000000,16.38,16.53,16.01,16.03,1723860,0
+HLIT.US,D,20230628,000000,16.01,16.24,15.92,16.03,1171518,0
+HLIT.US,D,20230629,000000,16.06,16.62,16.06,16.19,1269469,0
+HLIT.US,D,20230630,000000,16.34,16.445,16.15,16.17,1804137,0
+HLIT.US,D,20230703,000000,16.25,16.385,16.11,16.31,551524,0
+HLIT.US,D,20230705,000000,16.2,16.39,15.76,15.82,1431484,0
+HLIT.US,D,20230706,000000,15.7,15.77,15.385,15.44,1076767,0
+HLIT.US,D,20230707,000000,15.45,15.92,15.435,15.6,1115425,0
+HLIT.US,D,20230710,000000,15.56,16.035,15.46,15.89,1077235,0
+HLIT.US,D,20230711,000000,15.95,16.03,15.77,15.97,897524,0
+HLIT.US,D,20230712,000000,16.11,16.21,15.58,15.62,688930,0
+HLIT.US,D,20230713,000000,15.63,16.06,15.545,16.03,1022607,0
+HLIT.US,D,20230714,000000,15.94,15.95,15.365,15.69,1413926,0
+HLIT.US,D,20230717,000000,15.73,15.95,15.6,15.8,721504,0
+HLIT.US,D,20230718,000000,15.9,15.96,15.535,15.62,670220,0
+HLIT.US,D,20230719,000000,15.66,15.8,15.385,15.45,848915,0
+HLIT.US,D,20230720,000000,15.47,15.805,15.3998,15.79,927574,0
+HLIT.US,D,20230721,000000,15.92,16.1,15.545,15.6,888270,0
+HLIT.US,D,20230724,000000,15.6,15.81,15.4693,15.59,863107,0
+HLIT.US,D,20230725,000000,15.6,15.68,15.355,15.48,1040477,0
+HLIT.US,D,20230726,000000,15.35,15.3514,14.855,15.05,1569928,0
+HLIT.US,D,20230727,000000,15.12,15.385,15.02,15.08,986834,0
+HLIT.US,D,20230728,000000,15.12,15.18,14.775,14.94,1181014,0
+HLIT.US,D,20230731,000000,15.02,15.07,14.765,14.92,2182857,0
+HLIT.US,D,20230801,000000,11.54,12.01,11.45,11.63,11124816,0
+HLIT.US,D,20230802,000000,11.75,11.77,11.17,11.375,3815458,0
+HLIT.US,D,20230803,000000,11.21,11.31,10.78,10.85,3990693,0
+HLIT.US,D,20230804,000000,10.82,11.44,10.78,11.06,1927599,0
+HLIT.US,D,20230807,000000,11.06,11.06,10.54,10.64,3116950,0
+HLIT.US,D,20230808,000000,10.53,10.53,10.115,10.23,3003764,0
+HLIT.US,D,20230809,000000,10.19,10.31,9.96,10.12,2883477,0
+HLIT.US,D,20230810,000000,11,11.25,10.81,10.85,3280048,0
+HLIT.US,D,20230811,000000,10.82,10.85,10.3,10.45,2500185,0
+HLIT.US,D,20230814,000000,10.33,10.83,10.265,10.68,2164904,0
+HLIT.US,D,20230815,000000,10.68,10.69,10.34,10.36,1217719,0
+HLIT.US,D,20230816,000000,10.27,10.34,10.045,10.1,1676734,0
+HLIT.US,D,20230817,000000,10.12,10.36,10.12,10.2,1176002,0
+HLIT.US,D,20230818,000000,10.15,10.75,10.11,10.67,1838013,0
+HLIT.US,D,20230821,000000,10.67,10.67,10.45,10.57,1083848,0
+HLIT.US,D,20230822,000000,10.66,10.755,10.59,10.65,723856,0
+HLIT.US,D,20230823,000000,10.61,10.73,10.46,10.51,1342700,0
+HLIT.US,D,20230824,000000,10.54,10.54,10.115,10.13,1088132,0
+HLIT.US,D,20230825,000000,10.13,10.26,10.04,10.07,1842788,0
+HLIT.US,D,20230828,000000,10.08,10.31,10.05,10.27,1792544,0
+HLIT.US,D,20230829,000000,10.22,10.38,10.15,10.22,1490459,0
+HLIT.US,D,20230830,000000,10.21,10.7,10.19,10.7,1613884,0
+HLIT.US,D,20230831,000000,10.72,10.83,10.6229,10.68,1952227,0
+HLIT.US,D,20230901,000000,10.75,10.78,10.5,10.6,1074640,0
+HLIT.US,D,20230905,000000,10.61,10.61,10.24,10.29,1110401,0
+HLIT.US,D,20230906,000000,10.32,10.425,10.25,10.37,729173,0
+HLIT.US,D,20230907,000000,10.37,10.37,10.17,10.27,704443,0
+HLIT.US,D,20230908,000000,10.24,10.24,10.02,10.18,978480,0
+HLIT.US,D,20230911,000000,10.25,10.25,10.02,10.06,786661,0
+HLIT.US,D,20230912,000000,9.9,10.14,9.785,9.92,1637600,0
+HLIT.US,D,20230913,000000,9.89,9.92,9.58,9.59,1652097,0
+HLIT.US,D,20230914,000000,9.61,9.92,9.5037,9.89,2091500,0
+HLIT.US,D,20230915,000000,9.94,10.057,9.625,9.71,2934415,0
+HLIT.US,D,20230918,000000,9.71,9.925,9.495,9.85,2231671,0
+HLIT.US,D,20230919,000000,9.83,9.9,9.56,9.64,1224515,0
+HLIT.US,D,20230920,000000,9.7,9.73,9.54,9.54,1281346,0
+HLIT.US,D,20230921,000000,9.45,9.695,9.38,9.57,2116213,0
+HLIT.US,D,20230922,000000,9.61,9.69,9.395,9.44,858373,0
+HLIT.US,D,20230925,000000,9.39,9.655,9.36,9.61,1495753,0
+HLIT.US,D,20230926,000000,9.52,9.54,9.35,9.38,1394605,0
+HLIT.US,D,20230927,000000,9.43,9.52,9.35,9.37,1966378,0
+HLIT.US,D,20230928,000000,9.39,9.48,9.37,9.45,1846300,0
+HLIT.US,D,20230929,000000,9.5,9.69,9.48,9.63,3042228,0
+HLIT.US,D,20231002,000000,9.65,9.775,9.305,9.44,1573985,0
+HLIT.US,D,20231003,000000,9.39,9.46,9.19,9.25,1205911,0
+HLIT.US,D,20231004,000000,9.28,9.38,9.02,9.31,1198989,0
+HLIT.US,D,20231005,000000,9.29,9.4,9.01,9.14,1091684,0
+HLIT.US,D,20231006,000000,9.07,9.25,8.96,9.18,1265399,0
+HLIT.US,D,20231009,000000,9.02,9.18,8.8,9.14,2271387,0
+HLIT.US,D,20231010,000000,9.21,9.59,9.2,9.37,1675528,0
+HLIT.US,D,20231011,000000,9.38,9.47,9.27,9.3,1432633,0
+HLIT.US,D,20231012,000000,9.32,10.145,9.05,10.03,4574172,0
+HLIT.US,D,20231013,000000,10.01,10.11,9.53,9.66,3072800,0
+HLIT.US,D,20231016,000000,9.78,10.62,9.78,10.43,2526937,0
+HLIT.US,D,20231017,000000,10.4,10.55,10.195,10.41,1662887,0
+HLIT.US,D,20231018,000000,10.37,10.66,10.16,10.6,2900744,0
+HLIT.US,D,20231019,000000,10.48,11.11,10.48,10.93,3697051,0
+HLIT.US,D,20231020,000000,10.68,10.74,10.28,10.36,3165051,0
+HLIT.US,D,20231023,000000,10.36,10.7899,10.21,10.56,2279341,0
+HLIT.US,D,20231024,000000,10.62,10.71,10.18,10.26,2692180,0
+HLIT.US,D,20231025,000000,10.22,10.49,10.19,10.3,2281201,0
+HLIT.US,D,20231026,000000,10.23,10.37,10.06,10.12,3241444,0
+HLIT.US,D,20231027,000000,10.09,10.49,9.76,9.89,5818411,0
+HLIT.US,D,20231030,000000,9.97,10.02,9.66,9.73,5054452,0
+HLIT.US,D,20231031,000000,9.31,11.26,9.18,10.79,4920446,0
+HLIT.US,D,20231101,000000,10.79,10.91,10.31,10.45,2916090,0
+HLIT.US,D,20231102,000000,10.53,10.805,10.22,10.4,1656777,0
+HLIT.US,D,20231103,000000,10.66,10.96,10.55,10.87,1752317,0
+HLIT.US,D,20231106,000000,10.93,11.05,10.815,11.03,2041678,0
+HLIT.US,D,20231107,000000,10.97,11.0099,10.745,11,1863872,0
+HLIT.US,D,20231108,000000,10.99,11.05,10.79,10.9,1274528,0
+HLIT.US,D,20231109,000000,11,11.1,10.585,10.65,1582858,0
+HLIT.US,D,20231110,000000,10.65,10.83,10.475,10.72,882602,0
+HLIT.US,D,20231113,000000,10.64,10.67,10.5,10.61,739319,0
+HLIT.US,D,20231114,000000,10.9,11.285,10.84,11.15,1217329,0
+HLIT.US,D,20231115,000000,11.18,11.455,10.97,10.98,1276044,0
+HLIT.US,D,20231116,000000,10.93,10.935,10.676,10.72,1256051,0
+HLIT.US,D,20231117,000000,10.81,11.15,10.63,11.06,1329158,0
+HLIT.US,D,20231120,000000,11.1,11.175,10.82,10.91,1601498,0
+HLIT.US,D,20231121,000000,10.87,11.015,10.795,10.85,1236090,0
+HLIT.US,D,20231122,000000,10.96,11.075,10.885,10.98,755494,0
+HLIT.US,D,20231124,000000,10.94,11.06,10.9,10.97,255676,0
+HLIT.US,D,20231127,000000,10.92,11.04,10.8,10.92,777509,0
+HLIT.US,D,20231128,000000,10.88,11.02,10.78,10.93,804502,0
+HLIT.US,D,20231129,000000,10.93,11.175,10.93,11.13,1266056,0
+HLIT.US,D,20231130,000000,11.21,11.3,10.91,11.06,1344346,0
+HLIT.US,D,20231201,000000,11.06,11.28,10.95,11.18,882210,0
+HLIT.US,D,20231204,000000,11.17,11.34,10.69,10.79,1456507,0
+HLIT.US,D,20231205,000000,10.77,10.77,9.75,10.26,5762323,0
+HLIT.US,D,20231206,000000,10.39,10.535,10.12,10.13,1206207,0
+HLIT.US,D,20231207,000000,10.19,10.48,10.0101,10.33,1016805,0
+HLIT.US,D,20231208,000000,10.32,10.65,10.05,10.51,1509840,0
+HLIT.US,D,20231211,000000,10.47,10.63,10.27,10.56,1554208,0
+HLIT.US,D,20231212,000000,10.51,10.54,10.11,10.14,1419790,0
+HLIT.US,D,20231213,000000,10.44,10.9,10.14,10.52,3482772,0
+HLIT.US,D,20231214,000000,10.94,11.38,10.46,10.9,3017083,0
+HLIT.US,D,20231215,000000,11.04,11.12,10.74,10.97,4067923,0
+HLIT.US,D,20231218,000000,11.07,11.15,10.82,11.07,1349459,0
+HLIT.US,D,20231219,000000,11.2,11.5,11.06,11.45,2115517,0
+HLIT.US,D,20231220,000000,11.47,12.23,11.4,11.89,3082769,0
+HLIT.US,D,20231221,000000,12.16,12.775,12,12.29,4592198,0
+HLIT.US,D,20231222,000000,12.37,12.42,12.065,12.36,1482197,0
+HLIT.US,D,20231226,000000,12.39,12.545,12.33,12.51,915073,0
+HLIT.US,D,20231227,000000,12.6,12.84,12.465,12.55,1851263,0
+HLIT.US,D,20231228,000000,12.59,12.94,12.5,12.93,1859124,0
+HLIT.US,D,20231229,000000,12.91,13.155,12.79,13.04,2419716,0
+HLIT.US,D,20240102,000000,13.05,13.345,13.02,13.18,2817230,0
+HLIT.US,D,20240103,000000,12.96,13.045,11.64,12.09,5408672,0
+HLIT.US,D,20240104,000000,12.15,12.58,12.03,12.51,2242452,0
+HLIT.US,D,20240105,000000,12.48,12.645,12.32,12.52,1372739,0
+HLIT.US,D,20240108,000000,12.47,12.86,12.375,12.75,1777833,0
+HLIT.US,D,20240109,000000,12.6,12.8,12.525,12.76,1451574,0
+HLIT.US,D,20240110,000000,12.69,12.73,12.33,12.44,1336237,0
+HLIT.US,D,20240111,000000,12.38,12.395,11.96,12.23,1809642,0
+HLIT.US,D,20240112,000000,12.37,12.4,12.15,12.17,907615,0
+HLIT.US,D,20240116,000000,12.01,12.085,11.91,11.98,1154542,0
+HLIT.US,D,20240117,000000,11.83,11.97,11.66,11.93,1036987,0
+HLIT.US,D,20240118,000000,12,12,11.75,11.84,1273664,0
+HLIT.US,D,20240119,000000,11.88,11.88,11.47,11.5,1896018,0
+HLIT.US,D,20240122,000000,11.5,11.67,11.305,11.66,3200335,0
+HLIT.US,D,20240123,000000,11.82,12,11.475,11.59,1609350,0
+HLIT.US,D,20240124,000000,11.71,11.72,11.53,11.56,853410,0
+HLIT.US,D,20240125,000000,11.35,11.45,11.07,11.18,2136053,0
+HLIT.US,D,20240126,000000,11.2,11.335,11.17,11.25,1871804,0
+HLIT.US,D,20240129,000000,11.29,11.68,11.275,11.64,2695749,0
+HLIT.US,D,20240130,000000,11.66,12.39,11.255,11.85,10029343,0
+HLIT.US,D,20240131,000000,11.71,11.85,11.38,11.7,3002953,0
+HLIT.US,D,20240201,000000,11.79,12.75,11.79,12.59,6891296,0
+HLIT.US,D,20240202,000000,12.58,13.305,12.48,13.14,3913754,0
+HLIT.US,D,20240205,000000,13.07,13.22,12.73,12.75,2469747,0
+HLIT.US,D,20240206,000000,12.75,13.24,12.73,13.11,2044131,0
+HLIT.US,D,20240207,000000,13.17,13.465,12.875,12.94,1735007,0
+HLIT.US,D,20240208,000000,12.94,13.2493,12.91,13,1453367,0
+HLIT.US,D,20240209,000000,13.03,13.715,13.03,13.7,2140124,0
+HLIT.US,D,20240212,000000,13.68,14.09,13.68,14.04,1979273,0
+HLIT.US,D,20240213,000000,13.46,13.69,13.1501,13.24,1810241,0
+HLIT.US,D,20240214,000000,13.32,14.175,13.295,14.05,2039670,0
+HLIT.US,D,20240215,000000,14.1,14.16,13.56,13.67,2464571,0
+HLIT.US,D,20240216,000000,13.6,13.79,13.4,13.67,1571652,0
+HLIT.US,D,20240220,000000,13.43,13.68,13.385,13.45,1189500,0
+HLIT.US,D,20240221,000000,13.28,13.44,13.24,13.38,1051420,0
+HLIT.US,D,20240222,000000,13.41,13.54,13.32,13.43,2072276,0
+HLIT.US,D,20240223,000000,13.44,13.45,13.16,13.26,882661,0
+HLIT.US,D,20240226,000000,13.19,13.6,13.19,13.31,1020990,0
+HLIT.US,D,20240227,000000,13.4,13.4,13.08,13.16,1477732,0
+HLIT.US,D,20240228,000000,13.04,13.16,12.8,12.9,1786287,0
+HLIT.US,D,20240229,000000,13.2,13.29,12.99,13.13,1787581,0
+HLIT.US,D,20240301,000000,13.15,13.84,13.15,13.37,1579213,0
+HLIT.US,D,20240304,000000,13.435,13.48,13.07,13.1,977273,0
+HLIT.US,D,20240305,000000,12.96,13.175,12.84,12.96,1162945,0
+HLIT.US,D,20240306,000000,12.98,13.105,12.87,12.98,1092944,0
+HLIT.US,D,20240307,000000,12.92,13.06,12.74,12.93,1022738,0
+HLIT.US,D,20240308,000000,13.06,13.22,12.98,13.06,1018612,0
+HLIT.US,D,20240311,000000,13.04,13.185,12.945,13.02,742969,0
+HLIT.US,D,20240312,000000,13.09,13.24,12.945,12.96,949862,0
+HLIT.US,D,20240313,000000,12.89,13.06,12.73,12.94,1005390,0
+HLIT.US,D,20240314,000000,12.95,13.01,12.785,12.86,864692,0
+HLIT.US,D,20240315,000000,12.8,13.03,12.35,12.55,1784101,0
+HLIT.US,D,20240318,000000,12.45,12.57,12.355,12.4,1343413,0
+HLIT.US,D,20240319,000000,12.35,12.67,12.32,12.63,982747,0
+HLIT.US,D,20240320,000000,12.63,12.94,12.395,12.93,1310632,0
+HLIT.US,D,20240321,000000,12.98,13.615,12.9,13.3,1571626,0
+HLIT.US,D,20240322,000000,13.26,13.39,13.09,13.19,913287,0
+HLIT.US,D,20240325,000000,13.2,13.405,12.89,12.95,804939,0
+HLIT.US,D,20240326,000000,13.05,13.36,13.05,13.08,869168,0
+HLIT.US,D,20240327,000000,13.16,13.54,13.15,13.52,1217048,0
+HLIT.US,D,20240328,000000,13.52,13.6,13.35,13.44,979083,0
+HLIT.US,D,20240401,000000,13.47,13.68,12.93,13.06,1293321,0
+HLIT.US,D,20240402,000000,12.94,13.11,12.87,12.91,1087156,0
+HLIT.US,D,20240403,000000,12.79,13.385,12.79,13.3,1055874,0
+HLIT.US,D,20240404,000000,13.5,13.53,12.99,13.04,1147847,0
+HLIT.US,D,20240405,000000,13,13.07,12.825,12.94,797843,0
+HLIT.US,D,20240408,000000,12.98,13.15,12.96,13.14,635517,0
+HLIT.US,D,20240409,000000,12.21,12.36,10.905,11.22,6596285,0
+HLIT.US,D,20240410,000000,11.1,11.315,10.9201,10.94,5193488,0
+HLIT.US,D,20240411,000000,11.02,11.02,10.53,10.91,3200518,0
+HLIT.US,D,20240412,000000,10.76,10.84,10.47,10.56,3287684,0
+HLIT.US,D,20240415,000000,10.59,10.65,10.27,10.33,2506673,0
+HLIT.US,D,20240416,000000,10.26,10.34,10.1,10.23,1733908,0
+HLIT.US,D,20240417,000000,10.25,10.4,9.98,10.03,1750593,0
+HLIT.US,D,20240418,000000,10.01,10.115,9.925,9.99,1706682,0
+HLIT.US,D,20240419,000000,9.93,10.02,9.62,9.69,1591938,0
+HLIT.US,D,20240422,000000,9.78,9.805,9.525,9.7,1872841,0
+HLIT.US,D,20240423,000000,9.64,9.83,9.53,9.58,1605222,0
+HLIT.US,D,20240424,000000,9.57,9.6,9.33,9.43,1696108,0
+HLIT.US,D,20240425,000000,9.28,9.355,9.125,9.2,3202583,0
+HLIT.US,D,20240426,000000,9.22,9.55,9.1,9.2,7936060,0
+HLIT.US,D,20240429,000000,9.34,9.53,9.165,9.4,2342896,0
+HLIT.US,D,20240430,000000,11.85,12.11,10.5,10.74,7374787,0
+HLIT.US,D,20240501,000000,10.7,11.4,10.6,11.09,3082665,0
+HLIT.US,D,20240502,000000,11.12,11.2088,10.815,11.1,1998943,0
+HLIT.US,D,20240503,000000,11.3,11.3,10.91,10.96,1951982,0
+HLIT.US,D,20240506,000000,11.09,11.16,10.78,10.84,1106043,0
+HLIT.US,D,20240507,000000,10.83,10.985,10.81,10.85,1252805,0
+HLIT.US,D,20240508,000000,10.81,11.05,10.71,10.96,1027075,0
+HLIT.US,D,20240509,000000,11.01,11.405,11.01,11.35,1381267,0
+HLIT.US,D,20240510,000000,11.36,11.405,11.16,11.39,1104386,0
+HLIT.US,D,20240513,000000,11.42,11.54,11.28,11.36,968692,0
+HLIT.US,D,20240514,000000,11.53,11.615,11.37,11.39,1110875,0
+HLIT.US,D,20240515,000000,11.36,11.41,11.08,11.3,1147032,0
+HLIT.US,D,20240516,000000,11.32,11.75,11.32,11.67,1344134,0
+HLIT.US,D,20240517,000000,11.67,11.72,11.515,11.63,1029972,0
+HLIT.US,D,20240520,000000,11.72,11.8,11.61,11.67,1042003,0
+HLIT.US,D,20240521,000000,11.64,11.68,11.465,11.58,1027228,0
+HLIT.US,D,20240522,000000,11.59,11.75,11.57,11.71,796581,0
+HLIT.US,D,20240523,000000,11.69,11.73,11.41,11.49,929551,0
+HLIT.US,D,20240524,000000,11.6,11.93,11.54,11.91,734788,0
+HLIT.US,D,20240528,000000,12,12.13,11.81,12.02,930899,0
+HLIT.US,D,20240529,000000,11.91,12.035,11.82,11.83,653743,0
+HLIT.US,D,20240530,000000,11.93,12.2,11.88,12.15,1085161,0
+HLIT.US,D,20240531,000000,12.17,12.265,11.96,12.23,1387640,0
+HLIT.US,D,20240603,000000,12.23,12.43,12.175,12.31,925058,0
+HLIT.US,D,20240604,000000,12.2,12.22,11.835,11.88,957436,0
+HLIT.US,D,20240605,000000,11.9,12.07,11.625,11.82,1057382,0
+HLIT.US,D,20240606,000000,11.75,11.83,11.59,11.72,879064,0
+HLIT.US,D,20240607,000000,11.64,11.69,11.48,11.49,892239,0
+HLIT.US,D,20240610,000000,11.35,11.36,11.1401,11.26,619277,0
+HLIT.US,D,20240611,000000,11.21,11.34,11.12,11.23,890759,0
+HLIT.US,D,20240612,000000,11.42,11.705,11.31,11.39,691194,0
+HLIT.US,D,20240613,000000,11.39,11.425,11.19,11.29,1171154,0
+HLIT.US,D,20240614,000000,11.29,11.32,11.13,11.26,713223,0
+HLIT.US,D,20240617,000000,11.37,11.505,11.255,11.45,852377,0
+HLIT.US,D,20240618,000000,11.46,11.5,11.07,11.09,841118,0
+HLIT.US,D,20240620,000000,11,11.3,10.97,11.2,713890,0
+HLIT.US,D,20240621,000000,11.21,11.55,11.21,11.51,1434941,0
+HLIT.US,D,20240624,000000,11.52,11.73,11.425,11.51,776685,0
+HLIT.US,D,20240625,000000,11.46,11.69,11.41,11.62,663711,0
+HLIT.US,D,20240626,000000,11.52,11.72,11.505,11.56,947736,0
+HLIT.US,D,20240627,000000,11.6,11.72,11.545,11.71,677201,0
+HLIT.US,D,20240628,000000,11.81,11.905,11.74,11.77,2654431,0
+HLIT.US,D,20240701,000000,11.77,11.91,11.73,11.87,763862,0
+HLIT.US,D,20240702,000000,11.83,11.92,11.76,11.91,663683,0
+HLIT.US,D,20240703,000000,11.92,12.02,11.83,11.95,686296,0
+HLIT.US,D,20240705,000000,11.95,11.96,11.755,11.83,544852,0
+HLIT.US,D,20240708,000000,11.93,12.185,11.93,12.03,1082973,0
+HLIT.US,D,20240709,000000,12.09,12.17,11.99,12.04,1250437,0
+HLIT.US,D,20240710,000000,11.95,12.09,11.92,12.04,1311797,0
+HLIT.US,D,20240711,000000,12.1,12.22,11.98,12,1814387,0
+HLIT.US,D,20240712,000000,12.03,12.07,11.82,11.91,1302649,0
+HLIT.US,D,20240715,000000,12.03,12.32,11.89,12.32,1780889,0
+HLIT.US,D,20240716,000000,12.4,12.69,12.34,12.58,1373227,0
+HLIT.US,D,20240717,000000,12.51,12.73,12.51,12.6,1698828,0
+HLIT.US,D,20240718,000000,12.69,12.76,12.31,12.42,1109948,0
+HLIT.US,D,20240719,000000,12.46,12.46,12.27,12.28,574817,0
+HLIT.US,D,20240722,000000,12.29,12.625,12.21,12.57,680025,0
+HLIT.US,D,20240723,000000,12.53,12.57,12.385,12.46,846844,0
+HLIT.US,D,20240724,000000,12.35,12.52,11.91,11.96,1066147,0
+HLIT.US,D,20240725,000000,12.04,12.15,11.87,11.89,1244995,0
+HLIT.US,D,20240726,000000,12.01,12.1725,11.97,12.04,1166824,0
+HLIT.US,D,20240729,000000,12.11,12.11,11.7,11.75,1960766,0
+HLIT.US,D,20240730,000000,14.81,15.31,13.64,14.24,6780707,0
+HLIT.US,D,20240731,000000,14.32,14.88,14.21,14.66,3270337,0
+HLIT.US,D,20240801,000000,14.7,14.7,14.005,14.5,1905127,0
+HLIT.US,D,20240802,000000,14.07,14.3785,13.79,13.92,1925564,0
+HLIT.US,D,20240805,000000,13.13,13.605,13.05,13.13,1487814,0
+HLIT.US,D,20240806,000000,13.25,13.54,12.95,13.28,982584,0
+HLIT.US,D,20240807,000000,13.54,13.54,12.86,12.89,974330,0
+HLIT.US,D,20240808,000000,13.09,13.345,12.98,13.28,754248,0
+HLIT.US,D,20240809,000000,13.24,13.24,13.025,13.13,660795,0
+HLIT.US,D,20240812,000000,13.12,13.23,13,13.23,583915,0
+HLIT.US,D,20240813,000000,13.24,13.58,13.2,13.54,775526,0
+HLIT.US,D,20240814,000000,13.61,13.955,13.5,13.67,657189,0
+HLIT.US,D,20240815,000000,14.1,14.265,13.955,14.01,1081428,0
+HLIT.US,D,20240816,000000,13.97,14.2,13.94,13.98,1304651,0
+HLIT.US,D,20240819,000000,14.03,14.14,13.965,14.08,856007,0
+HLIT.US,D,20240820,000000,14.1,14.11,13.91,13.92,571553,0
+HLIT.US,D,20240821,000000,13.94,14.035,13.85,13.97,641046,0
+HLIT.US,D,20240822,000000,14,14.035,13.69,13.72,426211,0
+HLIT.US,D,20240823,000000,13.8,14.44,13.75,14.41,999965,0
+HLIT.US,D,20240826,000000,14.46,14.495,14.23,14.48,699870,0
+HLIT.US,D,20240827,000000,14.27,14.42,14.17,14.34,572060,0
+HLIT.US,D,20240828,000000,14.27,14.425,14.1,14.25,787918,0
+HLIT.US,D,20240829,000000,14.32,14.8,14.32,14.66,710540,0
+HLIT.US,D,20240830,000000,14.68,14.77,14.43,14.45,1056715,0
+HLIT.US,D,20240903,000000,14.32,14.42,14.12,14.16,988639,0
+HLIT.US,D,20240904,000000,14.14,14.22,13.96,14.06,657003,0
+HLIT.US,D,20240905,000000,14.13,14.185,13.91,13.91,944530,0
+HLIT.US,D,20240906,000000,13.88,13.91,13.13,13.32,1233944,0
+HLIT.US,D,20240909,000000,13.34,13.6,13.05,13.36,757855,0
+HLIT.US,D,20240910,000000,13.42,13.76,13.35,13.58,2032280,0
+HLIT.US,D,20240911,000000,13.48,14.005,13.4,13.84,2744512,0
+HLIT.US,D,20240912,000000,13.96,13.96,13.72,13.81,1180926,0
+HLIT.US,D,20240913,000000,13.85,13.975,13.355,13.41,2399569,0
+HLIT.US,D,20240916,000000,13.41,13.52,13.19,13.45,728191,0
+HLIT.US,D,20240917,000000,13.5,13.75,13.46,13.59,674711,0
+HLIT.US,D,20240918,000000,13.57,13.87,13.35,13.59,1151215,0
+HLIT.US,D,20240919,000000,13.96,14.15,13.593,14.13,1078254,0
+HLIT.US,D,20240920,000000,14.06,14.26,13.98,14.05,2163280,0
+HLIT.US,D,20240923,000000,14.22,14.435,14.17,14.24,656505,0
+HLIT.US,D,20240924,000000,14.25,14.5,14.15,14.4,880940,0
+HLIT.US,D,20240925,000000,14.38,14.505,14.21,14.23,858908,0
+HLIT.US,D,20240926,000000,14.41,14.5,14.31,14.48,841609,0
+HLIT.US,D,20240927,000000,14.63,14.78,14.465,14.49,1077227,0
+HLIT.US,D,20240930,000000,14.4,14.75,14.28,14.57,1018867,0
+HLIT.US,D,20241001,000000,14.58,14.58,13.92,13.95,689362,0
+HLIT.US,D,20241002,000000,13.84,14.05,13.8,13.89,583718,0
+HLIT.US,D,20241003,000000,13.76,13.85,13.55,13.73,696673,0
+HLIT.US,D,20241004,000000,13.95,13.9798,13.71,13.76,639933,0
+HLIT.US,D,20241007,000000,13.63,13.72,13.195,13.24,985800,0
+HLIT.US,D,20241008,000000,13.31,13.71,13.2899,13.37,767363,0
+HLIT.US,D,20241009,000000,13.37,13.69,13.28,13.59,729793,0
+HLIT.US,D,20241010,000000,13.55,13.5541,13.36,13.46,545003,0
+HLIT.US,D,20241011,000000,13.46,13.685,13.46,13.67,376513,0
+HLIT.US,D,20241014,000000,13.71,13.79,13.57,13.78,403820,0
+HLIT.US,D,20241015,000000,13.92,14.365,13.79,14.16,1002292,0
+HLIT.US,D,20241016,000000,14.28,14.34,14.165,14.3,566945,0
+HLIT.US,D,20241017,000000,14.3,14.505,14.24,14.43,471466,0
+HLIT.US,D,20241018,000000,14.49,14.55,14.37,14.45,561763,0
+HLIT.US,D,20241021,000000,14.4,14.51,14.3,14.37,446265,0
+HLIT.US,D,20241022,000000,14.3,14.59,14.21,14.54,447908,0
+HLIT.US,D,20241023,000000,14.54,14.5699,14.24,14.45,538554,0
+HLIT.US,D,20241024,000000,14.48,14.72,14.42,14.7,573875,0
+HLIT.US,D,20241025,000000,14.82,14.91,14.71,14.78,774451,0
+HLIT.US,D,20241028,000000,14.83,15.46,14.69,14.82,2779207,0
+HLIT.US,D,20241029,000000,10.93,11.57,10.385,11.1,7263149,0
+HLIT.US,D,20241030,000000,11.13,11.62,11.06,11.58,2723607,0
+HLIT.US,D,20241031,000000,11.54,11.55,10.9106,11.09,2245333,0
+HLIT.US,D,20241101,000000,11.05,11.155,10.8211,10.96,1759736,0
+HLIT.US,D,20241104,000000,10.9,11.4,10.88,11.12,1168252,0
+HLIT.US,D,20241105,000000,11.08,11.739,11.02,11.63,1308187,0
+HLIT.US,D,20241106,000000,12.02,12.19,11.4992,12.02,1270366,0
+HLIT.US,D,20241107,000000,12.02,12.22,11.85,11.95,808131,0
+HLIT.US,D,20241108,000000,12.03,12.3099,12.01,12.05,1683255,0
+HLIT.US,D,20241111,000000,12.2,12.585,12.11,12.54,1000081,0
+HLIT.US,D,20241112,000000,12.43,12.6,12.345,12.58,1098478,0
+HLIT.US,D,20241113,000000,12.58,12.59,12.26,12.32,1104713,0
+HLIT.US,D,20241114,000000,12.36,12.44,12.01,12.4,897320,0
+HLIT.US,D,20241115,000000,12.4,12.4,11.86,11.92,1360774,0
+HLIT.US,D,20241118,000000,12.5,12.5,11.932,11.95,1007438,0
+HLIT.US,D,20241119,000000,11.82,12.23,11.53,12.21,879096,0
+HLIT.US,D,20241120,000000,12.21,12.28,12.05,12.08,634646,0
+HLIT.US,D,20241121,000000,12.11,12.44,12.08,12.39,1447995,0
+HLIT.US,D,20241122,000000,12.49,12.63,12.44,12.47,605738,0
+HLIT.US,D,20241125,000000,12.58,12.815,12.37,12.39,1085267,0
+HLIT.US,D,20241126,000000,12.34,12.5,12.33,12.48,588987,0
+HLIT.US,D,20241127,000000,12.58,12.6,12.4,12.56,550694,0
+HLIT.US,D,20241129,000000,12.6,12.84,12.6,12.82,465832,0
+HLIT.US,D,20241202,000000,12.8,12.995,12.72,12.94,939630,0
+HLIT.US,D,20241203,000000,12.93,12.97,12.822,12.91,541860,0
+HLIT.US,D,20241204,000000,12.93,13.34,12.89,12.97,742068,0
+HLIT.US,D,20241205,000000,12.96,13.085,12.795,12.83,478134,0
+HLIT.US,D,20241206,000000,12.93,13.1,12.87,12.89,362805,0
+HLIT.US,D,20241209,000000,13,13.06,12.72,13,675972,0
+HLIT.US,D,20241210,000000,13,13.02,12.78,12.94,1345656,0
+HLIT.US,D,20241211,000000,13.01,13.28,12.995,13.25,950468,0
+HLIT.US,D,20241212,000000,13.25,13.7,13.25,13.36,1809150,0
+HLIT.US,D,20241213,000000,13.4,13.45,13.045,13.18,1227252,0
+HLIT.US,D,20241216,000000,13.2,13.45,13.16,13.36,1286319,0
+HLIT.US,D,20241217,000000,13.33,13.38,13.19,13.22,1166787,0
+HLIT.US,D,20241218,000000,13.3,13.5,12.7,12.81,3541989,0
+HLIT.US,D,20241219,000000,12.94,13.34,12.83,13.26,1473389,0
+HLIT.US,D,20241220,000000,13,13.44,12.93,13.32,1849254,0
+HLIT.US,D,20241223,000000,13.28,13.47,13.16,13.35,748031,0
+HLIT.US,D,20241224,000000,13.39,13.48,13.3016,13.44,227590,0
+HLIT.US,D,20241226,000000,13.4,13.75,13.36,13.7,731428,0
+HLIT.US,D,20241227,000000,13.61,13.6541,13.3033,13.45,657384,0
+HLIT.US,D,20241230,000000,13.3,13.42,13.04,13.24,935282,0
+HLIT.US,D,20241231,000000,13.33,13.43,13.17,13.23,526964,0
+HLIT.US,D,20250102,000000,13.34,13.45,12.99,13.08,764043,0
+HLIT.US,D,20250103,000000,13.09,13.6,13.04,13.55,1393621,0
+HLIT.US,D,20250106,000000,13.52,13.675,13.455,13.5,1031234,0
+HLIT.US,D,20250107,000000,13.54,13.54,13.21,13.24,739777,0
+HLIT.US,D,20250108,000000,13.15,13.41,13.11,13.37,1378666,0
+HLIT.US,D,20250110,000000,12.82,13.11,12.43,12.44,945694,0
+HLIT.US,D,20250113,000000,12.35,12.5,12.27,12.44,756352,0
+HLIT.US,D,20250114,000000,12.55,12.63,12.3,12.36,657174,0
+HLIT.US,D,20250115,000000,12.7,12.775,12.45,12.46,596878,0
+HLIT.US,D,20250116,000000,12.51,12.64,12.41,12.42,625122,0
+HLIT.US,D,20250117,000000,12.59,12.59,12.225,12.4,1049434,0
+HLIT.US,D,20250121,000000,12.48,12.66,12.43,12.45,1582419,0
+HLIT.US,D,20250122,000000,12.38,12.79,12.245,12.28,1450183,0
+HLIT.US,D,20250123,000000,12.27,12.35,12.14,12.24,1286752,0
+HLIT.US,D,20250124,000000,12.24,12.24,11.82,11.84,732202,0
+HLIT.US,D,20250127,000000,11.64,11.87,11.45,11.56,1309827,0
+HLIT.US,D,20250128,000000,11.6,11.67,11.445,11.56,754878,0
+HLIT.US,D,20250129,000000,11.53,11.6,11.38,11.39,757023,0
+HLIT.US,D,20250130,000000,11.54,11.85,11.3,11.35,1308794,0
+HLIT.US,D,20250131,000000,11.41,11.56,11.245,11.28,946305,0
+HLIT.US,D,20250203,000000,11.02,11.15,10.905,11,923482,0
+HLIT.US,D,20250204,000000,11,11.265,11,11.19,723740,0
+HLIT.US,D,20250205,000000,11.17,11.47,11.17,11.4,819172,0
+HLIT.US,D,20250206,000000,11.51,11.51,11.24,11.35,928806,0
+HLIT.US,D,20250207,000000,11.36,11.41,11.07,11.13,1196748,0
+HLIT.US,D,20250210,000000,11.21,11.24,11.045,11.12,3195068,0
+HLIT.US,D,20250211,000000,8.49,9.99,8.42,9.42,7074879,0
+HLIT.US,D,20250212,000000,9.23,9.76,9.22,9.51,2264252,0
+HLIT.US,D,20250213,000000,9.64,9.92,9.565,9.79,1729884,0
+HLIT.US,D,20250214,000000,10.235,10.47,9.995,10.06,2592589,0
+HLIT.US,D,20250218,000000,10.1,10.595,10.08,10.45,2630961,0
+HLIT.US,D,20250219,000000,10.41,10.84,10.41,10.61,2194786,0
+HLIT.US,D,20250220,000000,10.6,10.79,10.46,10.65,1880422,0
+HLIT.US,D,20250221,000000,10.69,10.82,10.5,10.52,1936319,0
+HLIT.US,D,20250224,000000,10.59,10.59,10.025,10.05,1029588,0
+HLIT.US,D,20250225,000000,10.22,10.22,9.97,10.08,1015152,0
+HLIT.US,D,20250226,000000,10.13,10.18,10.04,10.15,666769,0
+HLIT.US,D,20250227,000000,10.22,10.28,10.04,10.24,893353,0
+HLIT.US,D,20250228,000000,10.17,10.33,10.0901,10.31,889817,0
+HLIT.US,D,20250303,000000,10.32,10.72,10.235,10.36,2019162,0
+HLIT.US,D,20250304,000000,10.29,10.615,10.16,10.53,1994033,0
+HLIT.US,D,20250305,000000,10.62,10.73,10.47,10.7,1449011,0
+HLIT.US,D,20250306,000000,10.63,10.655,10.37,10.5,1035846,0
+HLIT.US,D,20250307,000000,10.41,10.525,10.06,10.31,1065948,0
+HLIT.US,D,20250310,000000,10.2,10.26,9.865,9.96,1351054,0
+HLIT.US,D,20250311,000000,10,10.42,9.97,10.37,1358362,0
+HLIT.US,D,20250312,000000,10.46,10.498,10.13,10.14,892256,0
+HLIT.US,D,20250313,000000,10.13,10.31,10.105,10.3,746602,0
+HLIT.US,D,20250314,000000,10.42,10.5,10.3,10.4,1240961,0
+HLIT.US,D,20250317,000000,10.38,10.54,10.285,10.54,798288,0
+HLIT.US,D,20250318,000000,10.47,10.47,10.32,10.39,782694,0
+HLIT.US,D,20250319,000000,10.39,10.489,10.31,10.33,865650,0
+HLIT.US,D,20250320,000000,10.25,10.525,10.22,10.34,914523,0
+HLIT.US,D,20250321,000000,10.2,10.32,10.165,10.19,1554178,0
+HLIT.US,D,20250324,000000,10.41,10.51,10.34,10.37,701922,0
+HLIT.US,D,20250325,000000,10.36,10.43,10.13,10.15,774232,0
+HLIT.US,D,20250326,000000,10.21,10.31,9.89,9.94,782464,0
+HLIT.US,D,20250327,000000,9.88,9.93,9.685,9.77,1293131,0
+HLIT.US,D,20250328,000000,9.78,9.89,9.47,9.71,1174893,0
+HLIT.US,D,20250331,000000,9.58,9.64,9.475,9.59,1179195,0
+HLIT.US,D,20250401,000000,9.59,9.72,9.4,9.54,1439903,0
+HLIT.US,D,20250402,000000,9.5,9.745,9.48,9.69,1113381,0
+HLIT.US,D,20250403,000000,9.3,9.36,8.73,8.81,1536762,0
+HLIT.US,D,20250404,000000,8.5,8.51,8.15,8.33,1240034,0
+HLIT.US,D,20250407,000000,8.02,8.77,7.91,8.34,1532893,0
+HLIT.US,D,20250408,000000,8.59,8.69,8.14,8.25,1260287,0
+HLIT.US,D,20250409,000000,8.18,9.34,8.125,9.13,1312409,0
+HLIT.US,D,20250410,000000,8.88,9.04,8.6,8.78,1226859,0
+HLIT.US,D,20250411,000000,8.73,8.985,8.66,8.95,1108395,0
+HLIT.US,D,20250414,000000,9.13,9.15,8.855,8.96,1059773,0
+HLIT.US,D,20250415,000000,8.98,9.17,8.93,9.03,1380167,0
+HLIT.US,D,20250416,000000,8.88,9.05,8.745,8.88,886491,0
+HLIT.US,D,20250417,000000,8.9,8.99,8.765,8.9,1030379,0
+HLIT.US,D,20250421,000000,8.8,8.8,8.42,8.53,641119,0
+HLIT.US,D,20250422,000000,8.67,8.77,8.585,8.67,1370769,0
+HLIT.US,D,20250423,000000,8.98,9.13,8.745,8.8,1249327,0
+HLIT.US,D,20250424,000000,8.77,9.09,8.75,9.07,978390,0
+HLIT.US,D,20250425,000000,9.01,9.235,9,9.21,653646,0
+HLIT.US,D,20250428,000000,9.18,9.33,9.145,9.31,1154707,0
+HLIT.US,D,20250429,000000,9.09,9.56,8.73,9.43,2141330,0
+HLIT.US,D,20250430,000000,9.26,9.33,8.745,8.98,1340820,0
+HLIT.US,D,20250501,000000,9.05,9.17,8.975,9.02,944141,0
+HLIT.US,D,20250502,000000,9.13,9.18,8.93,9,1710909,0
+HLIT.US,D,20250505,000000,8.92,9.07,8.86,8.93,967607,0
+HLIT.US,D,20250506,000000,8.84,8.98,8.785,8.92,862678,0
+HLIT.US,D,20250507,000000,8.93,9,8.79,8.89,648281,0
+HLIT.US,D,20250508,000000,9.01,9.155,8.965,9.08,680651,0
+HLIT.US,D,20250509,000000,9.1,9.22,9.05,9.08,760053,0
+HLIT.US,D,20250512,000000,9.47,9.755,9.33,9.72,1427870,0
+HLIT.US,D,20250513,000000,9.72,9.87,9.66,9.73,630344,0
+HLIT.US,D,20250514,000000,9.76,9.8,9.545,9.6,655240,0
+HLIT.US,D,20250515,000000,9.6,9.665,9.525,9.6,573516,0
+HLIT.US,D,20250516,000000,9.61,9.63,9.46,9.54,768742,0
+HLIT.US,D,20250519,000000,9.43,9.46,9.35,9.38,500824,0
+HLIT.US,D,20250520,000000,9.35,9.43,9.3,9.34,498082,0
+HLIT.US,D,20250521,000000,9.19,9.37,9.12,9.24,779040,0
+HLIT.US,D,20250522,000000,9.24,9.285,9.08,9.09,480844,0
+HLIT.US,D,20250523,000000,8.96,8.995,8.905,8.94,613530,0
+HLIT.US,D,20250527,000000,9.06,9.215,8.9836,9.14,524151,0
+HLIT.US,D,20250528,000000,9.15,9.225,9.06,9.17,576421,0
+HLIT.US,D,20250529,000000,9.27,9.285,9.07,9.19,588271,0
+HLIT.US,D,20250530,000000,9.12,9.13,8.96,9.02,654283,0
+HLIT.US,D,20250602,000000,9,9.085,8.95,9.05,708894,0
+HLIT.US,D,20250603,000000,9.15,9.5,9.115,9.46,859578,0
+HLIT.US,D,20250604,000000,9.47,9.5,9.38,9.4,663096,0
+HLIT.US,D,20250605,000000,9.39,9.42,9.27,9.32,427254,0
+HLIT.US,D,20250606,000000,9.5,9.5,9.335,9.49,460503,0
+HLIT.US,D,20250609,000000,9.54,9.65,9.44,9.63,725706,0
+HLIT.US,D,20250610,000000,9.68,9.74,9.57,9.59,495010,0
+HLIT.US,D,20250611,000000,9.65,9.65,9.17,9.18,723427,0
+HLIT.US,D,20250612,000000,9.14,9.4,9.09,9.26,768347,0
+HLIT.US,D,20250613,000000,9.11,9.15,8.83,8.85,872999,0
+HLIT.US,D,20250616,000000,8.98,9.06,8.885,8.91,680572,0
+HLIT.US,D,20250617,000000,8.86,8.96,8.67,8.69,779711,0
+HLIT.US,D,20250618,000000,8.72,8.91,8.71,8.79,1139843,0
+HLIT.US,D,20250620,000000,8.91,9.01,8.745,8.88,2271075,0
+HLIT.US,D,20250623,000000,8.87,9.07,8.82,9.06,499239,0
+HLIT.US,D,20250624,000000,9.18,9.34,9.125,9.29,642770,0
+HLIT.US,D,20250625,000000,9.33,9.3631,9.2,9.25,548142,0
+HLIT.US,D,20250626,000000,9.25,9.455,9.155,9.42,940745,0
+HLIT.US,D,20250627,000000,9.45,9.53,9.31,9.49,3324476,0
+HLIT.US,D,20250630,000000,9.58,9.65,9.46,9.47,1169792,0
+HLIT.US,D,20250701,000000,9.44,9.945,9.43,9.82,1557651,0
+HLIT.US,D,20250702,000000,9.78,9.81,9.62,9.77,857311,0
+HLIT.US,D,20250703,000000,9.82,9.915,9.78,9.81,526830,0
+HLIT.US,D,20250707,000000,9.79,10.2,9.7454,10.17,2384032,0
+HLIT.US,D,20250708,000000,10,10.06,8.805,9.19,2841520,0
+HLIT.US,D,20250709,000000,9.21,9.48,9.085,9.455,1235975,0
+HLIT.US,D,20250710,000000,9.45,9.515,9.3,9.3,1667028,0
+HLIT.US,D,20250711,000000,9.25,9.39,9.01,9.16,1372398,0
+HLIT.US,D,20250714,000000,9.13,9.39,9.04,9.24,1336684,0
+HLIT.US,D,20250715,000000,9.3,9.39,8.91,9.01,1359679,0
+HLIT.US,D,20250716,000000,9.1,9.15,8.9502,9.12,982885,0
+HLIT.US,D,20250717,000000,9.15,9.4,9.14,9.34,1552745,0
+HLIT.US,D,20250718,000000,9.37,9.47,9.235,9.25,860292,0
+HLIT.US,D,20250721,000000,9.29,9.35,9.215,9.23,800156,0
+HLIT.US,D,20250722,000000,9.24,9.29,9.145,9.22,949068,0
+HLIT.US,D,20250723,000000,9.3,9.3,9.05,9.06,821866,0
+HLIT.US,D,20250724,000000,9.04,9.04,8.82,8.89,926483,0
+HLIT.US,D,20250725,000000,8.93,9,8.86,9,951204,0
+HLIT.US,D,20250728,000000,9.18,9.19,8.99,9.14,2341238,0
+HLIT.US,D,20250729,000000,7.85,8.855,7.8,8.72,2897391,0
+HLIT.US,D,20250730,000000,8.73,9.14,8.63,8.99,1460048,0
+HLIT.US,D,20250731,000000,8.98,8.98,8.475,8.51,1480315,0
+HLIT.US,D,20250801,000000,8.43,8.52,8.25,8.35,1691914,0
+HLIT.US,D,20250804,000000,8.4,8.65,8.4,8.63,851889,0
+HLIT.US,D,20250805,000000,8.71,8.815,8.6,8.73,1116240,0
+HLIT.US,D,20250806,000000,8.73,8.79,8.5,8.7,1205923,0
+HLIT.US,D,20250807,000000,8.78,8.87,8.665,8.74,1052042,0
+HLIT.US,D,20250808,000000,8.81,8.959,8.7,8.91,977000,0
+HLIT.US,D,20250811,000000,8.93,9.015,8.67,8.75,1222905,0
+HLIT.US,D,20250812,000000,8.84,9.155,8.81,9.11,801716,0
+HLIT.US,D,20250813,000000,9.17,9.335,9.14,9.22,1033836,0
+HLIT.US,D,20250814,000000,9.07,9.135,8.87,8.89,878048,0
+HLIT.US,D,20250815,000000,8.92,9.095,8.9,8.97,828516,0
+HLIT.US,D,20250818,000000,8.97,9.14,8.89,9.05,939730,0
+HLIT.US,D,20250819,000000,9.11,9.16,8.955,9,999706,0
+HLIT.US,D,20250820,000000,8.98,9.11,8.69,8.76,776734,0
+HLIT.US,D,20250821,000000,8.71,8.845,8.67,8.81,1221899,0
+HLIT.US,D,20250822,000000,8.88,9.24,8.85,9.19,2183679,0
+HLIT.US,D,20250825,000000,9.15,9.415,9.1275,9.35,1606303,0
+HLIT.US,D,20250826,000000,9.37,9.51,9.28,9.42,1369613,0
+HLIT.US,D,20250827,000000,9.41,9.575,9.36,9.49,977727,0
+HLIT.US,D,20250828,000000,9.51,9.74,9.45,9.72,1355361,0
+HLIT.US,D,20250829,000000,9.71,9.8099,9.525,9.62,668089,0
+HLIT.US,D,20250902,000000,9.51,9.62,9.325,9.6,1267714,0
+HLIT.US,D,20250903,000000,9.6,9.81,9.465,9.77,900948,0
+HLIT.US,D,20250904,000000,9.85,9.955,9.75,9.92,1193729,0
+HLIT.US,D,20250905,000000,9.92,10.07,9.84,10.04,971009,0
+HLIT.US,D,20250908,000000,10.04,10.13,9.94,9.95,789446,0
+HLIT.US,D,20250909,000000,9.85,9.995,9.83,9.91,578694,0
+HLIT.US,D,20250910,000000,9.9,9.965,9.78,9.84,522709,0
+HLIT.US,D,20250911,000000,9.89,10.19,9.84,10.12,1040844,0
+HLIT.US,D,20250912,000000,10.03,10.0991,9.775,9.91,704226,0
+HLIT.US,D,20250915,000000,9.94,10.185,9.91,10,959523,0
+HLIT.US,D,20250916,000000,9.97,10.02,9.88,9.99,689407,0
+HLIT.US,D,20250917,000000,10.02,10.22,9.95,10.03,657759,0
+HLIT.US,D,20250918,000000,10.19,10.505,10.13,10.49,935717,0
+HLIT.US,D,20250919,000000,10.49,10.49,10.165,10.21,1523879,0
+HLIT.US,D,20250922,000000,10.25,10.31,10.17,10.29,554662,0
+HLIT.US,D,20250923,000000,10.36,10.3852,10.14,10.16,457705,0
+HLIT.US,D,20250924,000000,10.18,10.2,9.845,9.89,683767,0
+HLIT.US,D,20250925,000000,9.81,9.94,9.74,9.9,493199,0
+HLIT.US,D,20250926,000000,9.9,10.1,9.84,10.065,458390,0
+HLIT.US,D,20250929,000000,10.12,10.138,9.96,10.04,767507,0
+HLIT.US,D,20250930,000000,10,10.2,10,10.18,719593,0
+HLIT.US,D,20251001,000000,10.3,10.8162,10.17,10.6,1627642,0
+HLIT.US,D,20251002,000000,10.66,10.66,10.41,10.6,814518,0
+HLIT.US,D,20251003,000000,10.6,10.845,10.6,10.69,878557,0
+HLIT.US,D,20251006,000000,10.78,10.815,10.49,10.64,924822,0
+HLIT.US,D,20251007,000000,10.68,10.7422,10.305,10.4,936928,0
+HLIT.US,D,20251008,000000,10.42,10.49,10.35,10.35,712531,0
+HLIT.US,D,20251009,000000,10.32,10.44,10.145,10.29,824068,0
+HLIT.US,D,20251010,000000,10.28,10.39,9.695,9.71,709004,0
+HLIT.US,D,20251013,000000,9.92,9.95,9.765,9.93,737149,0
+HLIT.US,D,20251014,000000,9.86,10.225,9.76,10.17,693538,0
+HLIT.US,D,20251015,000000,10.27,10.42,10.19,10.24,618937,0
+HLIT.US,D,20251016,000000,10.29,10.415,10.22,10.29,707908,0
+HLIT.US,D,20251017,000000,10.19,10.315,10.15,10.2,636424,0
+HLIT.US,D,20251020,000000,10.28,10.425,10.265,10.29,642521,0
+HLIT.US,D,20251021,000000,10.29,10.405,10.145,10.33,471015,0
+HLIT.US,D,20251022,000000,10.32,10.38,10.1,10.37,518342,0
+HLIT.US,D,20251023,000000,10.34,10.505,10.3,10.4,544646,0
+HLIT.US,D,20251024,000000,10.56,10.56,10.44,10.45,434605,0
+HLIT.US,D,20251027,000000,10.48,10.58,10.445,10.47,459040,0
+HLIT.US,D,20251028,000000,10.41,10.6,10.34,10.55,401713,0
+HLIT.US,D,20251029,000000,10.5,10.57,10.245,10.38,624653,0
+HLIT.US,D,20251030,000000,10.38,10.82,10.3401,10.65,1185470,0
+HLIT.US,D,20251031,000000,10.57,10.87,10.5,10.7,1052156,0
+HLIT.US,D,20251103,000000,10.71,10.7851,10.395,10.67,1143204,0
+HLIT.US,D,20251104,000000,11.29,11.49,10.19,10.43,1994871,0
+HLIT.US,D,20251105,000000,10.4,10.59,10.3502,10.44,1119799,0
+HLIT.US,D,20251106,000000,10.47,10.62,10.14,10.18,791056,0
+HLIT.US,D,20251107,000000,10.07,10.19,9.92,10.01,700145,0
+HLIT.US,D,20251110,000000,10.23,10.255,9.95,10.09,886634,0
+HLIT.US,D,20251111,000000,10.03,10.335,10.02,10.23,830367,0
+HLIT.US,D,20251112,000000,10.28,10.38,10.205,10.26,1040215,0
+HLIT.US,D,20251113,000000,10.26,10.33,9.5,9.61,1027979,0
+HLIT.US,D,20251114,000000,9.44,9.64,9.42,9.56,895150,0
+HLIT.US,D,20251117,000000,9.47,9.55,9.28,9.3,917782,0
+HLIT.US,D,20251118,000000,9.21,9.365,9.04,9.28,1614938,0
+HLIT.US,D,20251119,000000,9.3,9.4,9.12,9.2,1154090,0
+HLIT.US,D,20251120,000000,9.42,9.42,8.81,8.85,791464,0
+HLIT.US,D,20251121,000000,8.87,8.995,8.735,8.87,1108620,0
+HLIT.US,D,20251124,000000,8.89,9.11,8.82,9.01,1714718,0
+HLIT.US,D,20251125,000000,9.12,9.51,9.09,9.48,1086385,0
+HLIT.US,D,20251126,000000,9.48,9.65,9.4,9.54,1360228,0
+HLIT.US,D,20251128,000000,9.58,9.6,9.475,9.56,365311,0
+HLIT.US,D,20251201,000000,9.47,9.56,9.345,9.41,752350,0
+HLIT.US,D,20251202,000000,9.54,9.7,9.495,9.67,792120,0
+HLIT.US,D,20251203,000000,9.68,9.79,9.52,9.76,762004,0
+HLIT.US,D,20251204,000000,9.71,9.7105,9.53,9.58,602231,0
+HLIT.US,D,20251205,000000,9.6,9.69,9.53,9.69,751467,0
+HLIT.US,D,20251208,000000,10.32,10.7,10.13,10.31,1979662,0
+HLIT.US,D,20251209,000000,10.32,10.565,10.1,10.45,1471421,0
+HLIT.US,D,20251210,000000,10.45,10.795,10.29,10.63,1535097,0
+HLIT.US,D,20251211,000000,10.69,10.7499,10.45,10.71,1587839,0
+HLIT.US,D,20251212,000000,10.67,10.75,10.27,10.28,1557781,0
+HLIT.US,D,20251215,000000,10.32,10.585,10.28,10.46,1389921,0
+HLIT.US,D,20251216,000000,10.64,10.67,10.32,10.42,1185128,0
+HLIT.US,D,20251217,000000,10.18,10.61,10.12,10.32,1307185,0
+HLIT.US,D,20251218,000000,10.44,10.51,10.08,10.15,1072311,0
+HLIT.US,D,20251219,000000,10.14,10.215,9.83,9.88,2681485,0
+HLIT.US,D,20251222,000000,9.88,10.08,9.81,9.97,949966,0
+HLIT.US,D,20251223,000000,9.9,10.08,9.875,10,882796,0
+HLIT.US,D,20251224,000000,10.04,10.04,9.9,9.97,275200,0
+HLIT.US,D,20251226,000000,9.99,10.0499,9.86,9.96,573631,0
+HLIT.US,D,20251229,000000,9.96,10,9.8744,9.99,665374,0
+HLIT.US,D,20251230,000000,9.98,10.015,9.92,9.95,540565,0
+HLIT.US,D,20251231,000000,9.98,10,9.86,9.89,690497,0
+HLIT.US,D,20260102,000000,9.96,10.08,9.855,10.02,648830,0
+HLIT.US,D,20260105,000000,10.01,10.2,9.9302,10.03,1029966,0
+HLIT.US,D,20260106,000000,10.01,10.1,9.84,10.06,1170112,0
+HLIT.US,D,20260107,000000,10.04,10.1,9.85,10.1,958651,0
+HLIT.US,D,20260108,000000,10.04,10.08,9.5857,9.6,943875,0
+HLIT.US,D,20260109,000000,9.55,9.72,9.27,9.63,1148002,0
+HLIT.US,D,20260112,000000,9.54,10.165,9.54,10.06,1221690,0
+HLIT.US,D,20260113,000000,10.06,10.39,10.06,10.23,1030745,0
+HLIT.US,D,20260114,000000,10.16,10.32,9.91,9.95,1155335,0
+HLIT.US,D,20260115,000000,10,10.42,10,10.22,1070873,0
+HLIT.US,D,20260116,000000,10.24,10.285,10.025,10.07,1188862,0
+HLIT.US,D,20260120,000000,9.85,10.08,9.8,9.87,944075,0
+HLIT.US,D,20260121,000000,9.95,10.225,9.92,10.17,1079618,0
+HLIT.US,D,20260122,000000,10.33,10.615,10.31,10.5,1630522,0
+HLIT.US,D,20260123,000000,10.5,10.54,10.19,10.25,905877,0
+HLIT.US,D,20260126,000000,10.25,10.43,10.23,10.27,833545,0
+HLIT.US,D,20260127,000000,10.27,10.43,10.235,10.25,636098,0
+HLIT.US,D,20260128,000000,10.34,10.445,9.91,10.04,704575,0
+HLIT.US,D,20260129,000000,9.98,10.08,9.735,9.86,770910,0
+HLIT.US,D,20260130,000000,9.82,10.06,9.71,9.72,877633,0
+HLIT.US,D,20260202,000000,9.72,10.1988,9.71,9.97,917211,0
+HLIT.US,D,20260203,000000,10.01,10.095,9.665,9.84,962108,0
+HLIT.US,D,20260204,000000,9.93,10.08,9.55,9.69,701827,0
+HLIT.US,D,20260205,000000,9.62,9.73,9.52,9.62,659633,0
+HLIT.US,D,20260206,000000,9.77,10.16,9.71,10.1,865423,0
+HLIT.US,D,20260209,000000,10.1,10.39,9.98,10.29,629469,0
+HLIT.US,D,20260210,000000,10.39,10.61,10.325,10.34,696612,0
+HLIT.US,D,20260211,000000,10.44,10.47,9.87,10.01,867566,0
+HLIT.US,D,20260212,000000,10.02,10.205,9.93,10.15,853794,0
+HLIT.US,D,20260213,000000,10.16,10.775,10.085,10.68,1033695,0
+HLIT.US,D,20260217,000000,10.65,10.92,10.36,10.75,1126258,0
+HLIT.US,D,20260218,000000,10.73,10.76,10.52,10.561,839241,0
diff --git a/daily/us/nasdaq stocks/1/hlp.us.txt b/daily/us/nasdaq stocks/1/hlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c078f696c2708c30416ba33190e2e3a365d258d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hlp.us.txt	
@@ -0,0 +1,723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLP.US,D,20230329,000000,4.4,4.6,3.47,3.5,253001,0
+HLP.US,D,20230330,000000,3.36,3.71,3.26,3.57,415154,0
+HLP.US,D,20230331,000000,3.75,3.75,3.34,3.47,35021,0
+HLP.US,D,20230403,000000,3.42,3.67,3.2525,3.61,71520,0
+HLP.US,D,20230404,000000,3.61,3.66,3.5277,3.5895,8441,0
+HLP.US,D,20230405,000000,3.32,3.56,3.32,3.48,18595,0
+HLP.US,D,20230406,000000,3.42,3.57,3.32,3.36,36533,0
+HLP.US,D,20230410,000000,3.38,3.55,3.38,3.39,3679,0
+HLP.US,D,20230411,000000,3.41,3.59,3.25,3.37,37165,0
+HLP.US,D,20230412,000000,3.03,3.59,3.03,3.54,16359,0
+HLP.US,D,20230413,000000,3.57,3.6,3.4501,3.6,7703,0
+HLP.US,D,20230414,000000,3.6,4,3.06,3.7,12984,0
+HLP.US,D,20230417,000000,3.69,3.69,3.69,3.69,1057,0
+HLP.US,D,20230418,000000,3.5,3.62,3.4,3.51,7246,0
+HLP.US,D,20230419,000000,3.33,3.5,3.31,3.44,26869,0
+HLP.US,D,20230420,000000,3.62,3.88,3.5001,3.88,5413,0
+HLP.US,D,20230421,000000,3.6501,3.89,3.6501,3.8,10013,0
+HLP.US,D,20230424,000000,3.63,3.98,3.59,3.7,4003,0
+HLP.US,D,20230425,000000,3.6,3.68,3.59,3.68,1571,0
+HLP.US,D,20230426,000000,3.64,3.7,3.55,3.67,3730,0
+HLP.US,D,20230427,000000,3.67,3.7,3.24,3.7,5803,0
+HLP.US,D,20230428,000000,3.72,5,3.45,4.2,215375,0
+HLP.US,D,20230501,000000,7.9,8.68,3.7,3.79,9127000,0
+HLP.US,D,20230502,000000,3.3,3.63,2.62,2.87,1145144,0
+HLP.US,D,20230503,000000,2.66,3.25,2.66,2.87,476668,0
+HLP.US,D,20230504,000000,2.84,2.9,2.4,2.63,398590,0
+HLP.US,D,20230505,000000,2.45,2.6899,2.42,2.44,187548,0
+HLP.US,D,20230508,000000,2.52,2.63,2.4,2.4,263006,0
+HLP.US,D,20230509,000000,2.32,2.3999,2.2342,2.34,197101,0
+HLP.US,D,20230510,000000,2.39,3.2,2.23,2.52,1669875,0
+HLP.US,D,20230511,000000,2.52,2.67,2.38,2.42,254467,0
+HLP.US,D,20230512,000000,2.46,2.61,2.38,2.45,163027,0
+HLP.US,D,20230515,000000,2.55,2.68,2.4766,2.63,222177,0
+HLP.US,D,20230516,000000,2.59,2.68,2.53,2.59,100011,0
+HLP.US,D,20230517,000000,2.63,2.64,2.5,2.55,145502,0
+HLP.US,D,20230518,000000,2.52,2.62,2.51,2.57,110141,0
+HLP.US,D,20230519,000000,2.55,2.57,2.45,2.5,127289,0
+HLP.US,D,20230522,000000,2.51,2.5683,2.29,2.34,129515,0
+HLP.US,D,20230523,000000,2.38,2.5106,2.3,2.35,140177,0
+HLP.US,D,20230524,000000,2.35,2.44,2.31,2.38,68994,0
+HLP.US,D,20230525,000000,2.43,2.5762,2.33,2.35,149817,0
+HLP.US,D,20230526,000000,2.38,2.53,2.3,2.52,267635,0
+HLP.US,D,20230530,000000,2.47,2.5045,2.35,2.39,131046,0
+HLP.US,D,20230531,000000,2.4699,2.49,2.3201,2.45,118159,0
+HLP.US,D,20230601,000000,2.41,2.4699,2.32,2.39,216793,0
+HLP.US,D,20230602,000000,2.38,2.78,2.36,2.68,737247,0
+HLP.US,D,20230605,000000,2.632,2.72,2.5,2.55,424762,0
+HLP.US,D,20230606,000000,2.5688,2.6,2.5,2.58,100408,0
+HLP.US,D,20230607,000000,2.6,2.68,2.54,2.58,340583,0
+HLP.US,D,20230608,000000,2.54,2.6,2.47,2.54,88756,0
+HLP.US,D,20230609,000000,2.56,2.58,2.37,2.47,204938,0
+HLP.US,D,20230612,000000,2.44,2.56,2.42,2.54,91767,0
+HLP.US,D,20230613,000000,2.595,2.78,2.55,2.73,333370,0
+HLP.US,D,20230614,000000,2.81,2.85,2.66,2.83,191340,0
+HLP.US,D,20230615,000000,2.82,2.82,2.63,2.67,184323,0
+HLP.US,D,20230616,000000,2.63,2.72,2.6104,2.7,113151,0
+HLP.US,D,20230620,000000,2.69,2.71,2.6,2.63,43134,0
+HLP.US,D,20230621,000000,2.61,2.7,2.38,2.69,278236,0
+HLP.US,D,20230622,000000,2.71,2.85,2.66,2.84,149030,0
+HLP.US,D,20230623,000000,2.75,2.91,2.7,2.87,126830,0
+HLP.US,D,20230626,000000,2.82,2.92,2.71,2.92,584774,0
+HLP.US,D,20230627,000000,2.795,3,2.795,2.89,232559,0
+HLP.US,D,20230628,000000,2.9,2.9795,2.875,2.97,81884,0
+HLP.US,D,20230629,000000,2.96,3.1,2.72,2.84,144059,0
+HLP.US,D,20230630,000000,2.84,2.9,2.6,2.79,114119,0
+HLP.US,D,20230703,000000,2.8,2.86,2.69,2.8,51797,0
+HLP.US,D,20230705,000000,2.74,2.93,2.67,2.81,118276,0
+HLP.US,D,20230706,000000,2.8,2.84,2.68,2.77,75293,0
+HLP.US,D,20230707,000000,2.77,2.85,2.75,2.82,34868,0
+HLP.US,D,20230710,000000,2.75,2.85,2.75,2.81,44306,0
+HLP.US,D,20230711,000000,2.78,2.94,2.76,2.94,70886,0
+HLP.US,D,20230712,000000,2.88,3.06,2.88,2.97,72816,0
+HLP.US,D,20230713,000000,3.03,3.03,2.93,3,26114,0
+HLP.US,D,20230714,000000,2.97,2.9999,2.85,2.98,47626,0
+HLP.US,D,20230717,000000,2.9,3.18,2.9,3.1,58845,0
+HLP.US,D,20230718,000000,3.08,3.16,3.0502,3.14,20807,0
+HLP.US,D,20230719,000000,3.12,3.2,3.08,3.15,37981,0
+HLP.US,D,20230720,000000,3.15,3.3699,3.11,3.14,129846,0
+HLP.US,D,20230721,000000,3.1396,3.175,2.99,3.06,33465,0
+HLP.US,D,20230724,000000,3.12,3.1899,2.95,3.17,31953,0
+HLP.US,D,20230725,000000,3.1,3.19,3.08,3.08,19597,0
+HLP.US,D,20230726,000000,3.05,3.1,2.93,3.06,19943,0
+HLP.US,D,20230727,000000,3.1,3.12,2.72,2.9,30751,0
+HLP.US,D,20230728,000000,2.92,3,2.92,2.99,9373,0
+HLP.US,D,20230731,000000,3.03,3.05,2.88,3.02,20766,0
+HLP.US,D,20230801,000000,3.02,3.2,3.02,3.19,31386,0
+HLP.US,D,20230802,000000,3.15,3.16,3,3.08,33692,0
+HLP.US,D,20230803,000000,3.09,3.18,3.09,3.16,14226,0
+HLP.US,D,20230804,000000,3.18,3.2,3.09,3.2,17915,0
+HLP.US,D,20230807,000000,3.13,3.18,3.05,3.15,22224,0
+HLP.US,D,20230808,000000,3.1,3.28,3.07,3.2,30685,0
+HLP.US,D,20230809,000000,3.1,3.1499,3,3.12,53109,0
+HLP.US,D,20230810,000000,3.06,3.29,3.0401,3.19,87101,0
+HLP.US,D,20230811,000000,3.1,3.2,3.1,3.18,14981,0
+HLP.US,D,20230814,000000,3.0301,3.25,3.0301,3.24,25477,0
+HLP.US,D,20230815,000000,3.235,3.32,3.17,3.3,29084,0
+HLP.US,D,20230816,000000,3.28,3.28,3.16,3.18,25362,0
+HLP.US,D,20230817,000000,3.1,3.38,3.0662,3.38,35213,0
+HLP.US,D,20230818,000000,3.23,3.47,3.23,3.47,11908,0
+HLP.US,D,20230821,000000,3.5,3.8,3.45,3.8,76215,0
+HLP.US,D,20230822,000000,3.8,3.96,3.23,3.23,92640,0
+HLP.US,D,20230823,000000,3.43,3.6999,3.43,3.67,30862,0
+HLP.US,D,20230824,000000,3.66,3.7,3.59,3.6,26153,0
+HLP.US,D,20230825,000000,3.54,3.71,3.47,3.71,19145,0
+HLP.US,D,20230828,000000,3.79,3.79,3.34,3.69,36057,0
+HLP.US,D,20230829,000000,3.68,3.74,3.47,3.47,21870,0
+HLP.US,D,20230830,000000,3.58,3.605,2.78,2.94,196518,0
+HLP.US,D,20230831,000000,2.82,3.11,2.61,2.77,113948,0
+HLP.US,D,20230901,000000,2.4,2.43,2.06,2.1221,474345,0
+HLP.US,D,20230905,000000,2.09,2.09,1.51,1.6663,610496,0
+HLP.US,D,20230906,000000,1.75,2,1.65,1.91,353999,0
+HLP.US,D,20230907,000000,1.84,2.03,1.75,2.03,379934,0
+HLP.US,D,20230908,000000,1.93,2.065,1.7993,1.95,537067,0
+HLP.US,D,20230911,000000,1.92,1.97,1.67,1.71,215068,0
+HLP.US,D,20230912,000000,1.7,1.71,1.5801,1.65,130063,0
+HLP.US,D,20230913,000000,1.62,1.6538,1.31,1.42,213559,0
+HLP.US,D,20230914,000000,1.49,1.5687,1.4101,1.49,101121,0
+HLP.US,D,20230915,000000,1.46,1.5,1.34,1.48,109605,0
+HLP.US,D,20230918,000000,1.48,1.56,1.3601,1.46,83040,0
+HLP.US,D,20230919,000000,1.45,1.64,1.45,1.6,229877,0
+HLP.US,D,20230920,000000,1.6078,1.7,1.5143,1.59,321916,0
+HLP.US,D,20230921,000000,1.56,1.6212,1.48,1.56,217990,0
+HLP.US,D,20230922,000000,1.53,1.575,1.49,1.5,143469,0
+HLP.US,D,20230925,000000,1.4686,1.515,1.39,1.46,84157,0
+HLP.US,D,20230926,000000,1.46,1.55,1.4,1.48,83755,0
+HLP.US,D,20230927,000000,1.47,1.51,1.43,1.5,45368,0
+HLP.US,D,20230928,000000,1.46,1.5,1.41,1.45,9030,0
+HLP.US,D,20230929,000000,1.46,1.46,1.38,1.42,10998,0
+HLP.US,D,20231002,000000,1.43,1.44,1.38,1.38,8026,0
+HLP.US,D,20231003,000000,1.38,1.38,1.33,1.33,14488,0
+HLP.US,D,20231004,000000,1.32,1.42,1.2984,1.38,83697,0
+HLP.US,D,20231005,000000,1.36,1.46,1.35,1.4,52920,0
+HLP.US,D,20231006,000000,1.4,1.463,1.37,1.37,106612,0
+HLP.US,D,20231009,000000,1.39,1.5799,1.39,1.46,82998,0
+HLP.US,D,20231010,000000,1.4704,1.61,1.4601,1.59,79130,0
+HLP.US,D,20231011,000000,1.5304,1.5309,1.25,1.26,183818,0
+HLP.US,D,20231012,000000,1.27,1.35,1.02,1.05,413386,0
+HLP.US,D,20231013,000000,1.05,1.17,1.002,1.137,201340,0
+HLP.US,D,20231016,000000,1.09,1.65,1.09,1.45,419841,0
+HLP.US,D,20231017,000000,1.39,1.45,1.3501,1.44,32455,0
+HLP.US,D,20231018,000000,1.41,1.99,1.41,1.8,995422,0
+HLP.US,D,20231019,000000,1.77,1.95,1.69,1.8,462095,0
+HLP.US,D,20231020,000000,1.82,2.06,1.7,1.85,440556,0
+HLP.US,D,20231023,000000,1.76,1.7984,1.565,1.7301,402182,0
+HLP.US,D,20231024,000000,1.77,1.83,1.74,1.8,602627,0
+HLP.US,D,20231025,000000,1.7981,1.92,1.77,1.92,627453,0
+HLP.US,D,20231026,000000,1.87,2.19,1.84,2.09,596930,0
+HLP.US,D,20231027,000000,2.11,2.295,2.02,2.22,664105,0
+HLP.US,D,20231030,000000,2.19,2.21,2,2.2,583061,0
+HLP.US,D,20231031,000000,2.16,2.2,2.125,2.15,647105,0
+HLP.US,D,20231101,000000,2.11,2.2399,2,2.23,1596977,0
+HLP.US,D,20231102,000000,2.16,2.42,2.085,2.37,1439835,0
+HLP.US,D,20231103,000000,2.2,2.86,2.19,2.36,1509122,0
+HLP.US,D,20231106,000000,2.36,2.72,2.3423,2.68,306936,0
+HLP.US,D,20231107,000000,2.55,2.77,2.55,2.77,163176,0
+HLP.US,D,20231108,000000,2.74,3.05,2.72,2.9,159351,0
+HLP.US,D,20231109,000000,2.94,3.07,2.701,2.79,143340,0
+HLP.US,D,20231110,000000,2.86,3.1,2.81,3.1,99692,0
+HLP.US,D,20231113,000000,3.1,3.49,3.1,3.45,177504,0
+HLP.US,D,20231114,000000,3.45,3.84,3.43,3.83,96679,0
+HLP.US,D,20231115,000000,3.75,3.95,3.23,3.93,116787,0
+HLP.US,D,20231116,000000,3.91,5.3,3.91,5.17,992550,0
+HLP.US,D,20231117,000000,4.9,5.15,3.75,4.085,307932,0
+HLP.US,D,20231120,000000,4.12,4.78,4.1,4.68,221407,0
+HLP.US,D,20231121,000000,4.68,5.54,4.68,5.3,222672,0
+HLP.US,D,20231122,000000,5.22,5.43,3.3,3.7,322136,0
+HLP.US,D,20231124,000000,3.72,4.275,3.72,3.95,552300,0
+HLP.US,D,20231127,000000,3.98,3.98,3.31,3.63,1074991,0
+HLP.US,D,20231128,000000,3.66,3.72,3.369,3.6,164522,0
+HLP.US,D,20231129,000000,3.63,3.81,2.71,3,522344,0
+HLP.US,D,20231130,000000,3,3.1,2.29,2.36,616886,0
+HLP.US,D,20231201,000000,2.23,2.6,1.88,2.6,1691516,0
+HLP.US,D,20231204,000000,2.62,2.7272,2.45,2.65,676448,0
+HLP.US,D,20231205,000000,2.58,2.735,2.37,2.55,604009,0
+HLP.US,D,20231206,000000,2.51,2.5471,2.08,2.1999,496685,0
+HLP.US,D,20231207,000000,2.22,2.41,1.76,1.82,476672,0
+HLP.US,D,20231208,000000,1.92,2.1699,1.675,1.78,203133,0
+HLP.US,D,20231211,000000,1.82,1.82,1.48,1.54,316454,0
+HLP.US,D,20231212,000000,1.55,1.55,0.9,1.0899,393607,0
+HLP.US,D,20231213,000000,1.07,1.12,0.7851,0.7902,703260,0
+HLP.US,D,20231214,000000,0.8295,0.929,0.7174,0.9001,628439,0
+HLP.US,D,20231215,000000,1.24,1.24,0.9213,1.1,10326381,0
+HLP.US,D,20231218,000000,1.04,1.17,0.9,1.07,1336940,0
+HLP.US,D,20231219,000000,1.05,1.38,1.0201,1.28,998908,0
+HLP.US,D,20231220,000000,1.29,1.29,1,1.03,275991,0
+HLP.US,D,20231221,000000,1.07,1.19,1.05,1.12,289456,0
+HLP.US,D,20231222,000000,1.15,1.22,1.1,1.19,150461,0
+HLP.US,D,20231226,000000,1.17,1.31,1.17,1.28,186862,0
+HLP.US,D,20231227,000000,1.3,1.3794,1.28,1.35,181335,0
+HLP.US,D,20231228,000000,1.4,1.58,1.36,1.57,741572,0
+HLP.US,D,20231229,000000,1.6,1.83,1.5993,1.68,1034247,0
+HLP.US,D,20240102,000000,1.76,2.17,1.66,2.17,1275286,0
+HLP.US,D,20240103,000000,2.455,3.42,2.431,3.37,2846974,0
+HLP.US,D,20240104,000000,3.28,3.5,1.14,2.47,4530058,0
+HLP.US,D,20240105,000000,2.49,2.85,2.45,2.67,773900,0
+HLP.US,D,20240108,000000,2.73,3.3913,2.671,3.01,922935,0
+HLP.US,D,20240109,000000,3.03,3.17,2.89,2.94,669462,0
+HLP.US,D,20240110,000000,3.02,3.3,2.69,2.99,670345,0
+HLP.US,D,20240111,000000,2.99,3.0599,2.83,2.91,317563,0
+HLP.US,D,20240112,000000,2.97,3.3,2.95,3.05,496867,0
+HLP.US,D,20240116,000000,3.1,3.1,2.8,2.91,561171,0
+HLP.US,D,20240117,000000,2.88,3.2399,2.88,3.16,451896,0
+HLP.US,D,20240118,000000,3.11,3.15,2.89,3,535391,0
+HLP.US,D,20240119,000000,3,3.44,2.95,3.3,728809,0
+HLP.US,D,20240122,000000,3.08,3.175,2.1401,2.91,744567,0
+HLP.US,D,20240123,000000,2.91,2.97,2.71,2.81,450510,0
+HLP.US,D,20240124,000000,2.8,2.925,2.63,2.73,476395,0
+HLP.US,D,20240125,000000,2.7,2.71,2.15,2.15,396363,0
+HLP.US,D,20240126,000000,2.4,2.55,2.35,2.38,368654,0
+HLP.US,D,20240129,000000,2.265,2.3174,2.04,2.1,413053,0
+HLP.US,D,20240130,000000,2.1,2.35,1.94,2.04,386686,0
+HLP.US,D,20240131,000000,1.93,2.18,1.855,1.95,679425,0
+HLP.US,D,20240201,000000,2.03,2.13,1.92,2.01,2382072,0
+HLP.US,D,20240202,000000,2.01,2.09,1.82,2.01,236847,0
+HLP.US,D,20240205,000000,2.01,2.0747,1.93,2.02,902398,0
+HLP.US,D,20240206,000000,2.0201,2.14,1.87,2.04,710829,0
+HLP.US,D,20240207,000000,2,2.125,1.88,1.98,351828,0
+HLP.US,D,20240208,000000,2.0256,2.04,1.69,1.91,381744,0
+HLP.US,D,20240209,000000,1.95,1.96,1.69,1.8,248800,0
+HLP.US,D,20240212,000000,1.8,1.92,1.72,1.85,299338,0
+HLP.US,D,20240213,000000,1.9,1.9,1.75,1.75,21767,0
+HLP.US,D,20240214,000000,1.56,1.832,1.55,1.73,535040,0
+HLP.US,D,20240215,000000,1.82,2,1.76,1.86,480112,0
+HLP.US,D,20240216,000000,1.9,1.96,1.7,1.85,493735,0
+HLP.US,D,20240220,000000,1.86,1.97,1.825,1.92,360405,0
+HLP.US,D,20240221,000000,1.88,1.95,1.7,1.7,41127,0
+HLP.US,D,20240222,000000,1.782,1.79,1.73,1.79,16190,0
+HLP.US,D,20240223,000000,1.75,1.775,1.63,1.69,79892,0
+HLP.US,D,20240226,000000,1.64,1.8,1.64,1.75,64769,0
+HLP.US,D,20240227,000000,1.735,1.75,1.6501,1.75,9525,0
+HLP.US,D,20240228,000000,1.8004,1.8004,1.56,1.64,35369,0
+HLP.US,D,20240229,000000,1.64,1.64,1.5048,1.59,18861,0
+HLP.US,D,20240301,000000,1.66,1.7,1.6,1.68,15389,0
+HLP.US,D,20240304,000000,1.64,1.678,1.5,1.54,205453,0
+HLP.US,D,20240305,000000,1.62,1.65,1.5678,1.65,38320,0
+HLP.US,D,20240306,000000,1.6198,1.6198,1.5,1.53,15708,0
+HLP.US,D,20240307,000000,1.53,1.58,1.45,1.57,40384,0
+HLP.US,D,20240308,000000,1.57,1.63,1.5101,1.62,38878,0
+HLP.US,D,20240311,000000,1.53,1.53,1.35,1.4,61881,0
+HLP.US,D,20240312,000000,1.36,1.47,1.3406,1.45,11370,0
+HLP.US,D,20240313,000000,1.45,1.45,1.32,1.43,27334,0
+HLP.US,D,20240314,000000,1.37,1.39,1.3,1.33,33625,0
+HLP.US,D,20240315,000000,1.29,1.2915,1.2,1.21,26480,0
+HLP.US,D,20240318,000000,1.27,1.46,1.2407,1.41,34989,0
+HLP.US,D,20240319,000000,1.42,1.495,1.32,1.32,7542,0
+HLP.US,D,20240320,000000,1.4,1.42,1.25,1.31,22006,0
+HLP.US,D,20240321,000000,1.29,1.35,1.29,1.29,2981,0
+HLP.US,D,20240322,000000,1.315,1.35,1.2,1.23,14301,0
+HLP.US,D,20240325,000000,1.23,1.255,1.05,1.1,555065,0
+HLP.US,D,20240326,000000,1.08,1.18,1.08,1.1099,546368,0
+HLP.US,D,20240327,000000,1.17,1.2,0.99,1.09,573090,0
+HLP.US,D,20240328,000000,1.0902,1.35,1.09,1.23,629424,0
+HLP.US,D,20240401,000000,1.22,1.22,1.06,1.21,78568,0
+HLP.US,D,20240402,000000,1.17,1.18,1.13,1.17,27072,0
+HLP.US,D,20240403,000000,1.17,1.17,1.03,1.09,55468,0
+HLP.US,D,20240404,000000,1.1003,1.12,1.07,1.09,22821,0
+HLP.US,D,20240405,000000,1.13,1.13,1.04,1.07,104384,0
+HLP.US,D,20240408,000000,1.05,1.135,1.045,1.0814,100711,0
+HLP.US,D,20240409,000000,1.08,1.14,1.0001,1.075,87359,0
+HLP.US,D,20240410,000000,1.08,1.1589,1.05,1.11,105920,0
+HLP.US,D,20240411,000000,1.0902,1.12,1.05,1.09,104696,0
+HLP.US,D,20240412,000000,1.11,1.11,1.04,1.05,102189,0
+HLP.US,D,20240415,000000,1.05,1.1,1.045,1.1,118085,0
+HLP.US,D,20240416,000000,1.09,1.16,1.045,1.12,101350,0
+HLP.US,D,20240417,000000,1.12,1.18,1.1,1.12,300001,0
+HLP.US,D,20240418,000000,1.12,1.33,1.11,1.18,228153,0
+HLP.US,D,20240419,000000,1.16,1.23,1.12,1.18,111473,0
+HLP.US,D,20240422,000000,1.17,1.26,1.16,1.22,172858,0
+HLP.US,D,20240423,000000,1.22,1.33,1.18,1.32,133239,0
+HLP.US,D,20240424,000000,1.3197,1.49,1.28,1.44,164628,0
+HLP.US,D,20240425,000000,1.42,1.66,1.42,1.64,232954,0
+HLP.US,D,20240426,000000,1.65,1.77,1.55,1.69,223639,0
+HLP.US,D,20240429,000000,1.65,1.9,1.6,1.77,106343,0
+HLP.US,D,20240430,000000,1.74,1.93,1.74,1.77,164113,0
+HLP.US,D,20240501,000000,1.8,1.95,1.774,1.87,125665,0
+HLP.US,D,20240502,000000,1.83,1.94,1.514,1.77,89969,0
+HLP.US,D,20240503,000000,1.692,1.8,1.56,1.7,183729,0
+HLP.US,D,20240506,000000,1.74,1.74,1.64,1.64,52224,0
+HLP.US,D,20240507,000000,1.6902,1.82,1.675,1.81,81534,0
+HLP.US,D,20240508,000000,1.8,1.93,1.8,1.91,98899,0
+HLP.US,D,20240509,000000,1.89,1.9514,1.88,1.92,42369,0
+HLP.US,D,20240510,000000,1.9,1.93,1.8,1.85,21115,0
+HLP.US,D,20240513,000000,1.82,1.94,1.79,1.84,122530,0
+HLP.US,D,20240514,000000,1.9217,1.93,1.75,1.92,41715,0
+HLP.US,D,20240515,000000,1.8698,1.8698,1.8,1.81,31610,0
+HLP.US,D,20240516,000000,1.81,1.8951,1.79,1.8,23948,0
+HLP.US,D,20240517,000000,1.8,1.818,1.77,1.77,36941,0
+HLP.US,D,20240520,000000,1.78,1.78,1.65,1.74,53331,0
+HLP.US,D,20240521,000000,1.7307,1.78,1.72,1.73,15572,0
+HLP.US,D,20240522,000000,1.73,1.83,1.72,1.78,33559,0
+HLP.US,D,20240523,000000,1.76,1.78,1.749,1.76,4170,0
+HLP.US,D,20240524,000000,1.75,1.79,1.71,1.71,25759,0
+HLP.US,D,20240528,000000,1.65,1.802,1.605,1.78,54695,0
+HLP.US,D,20240529,000000,1.77,1.84,1.62,1.62,14234,0
+HLP.US,D,20240530,000000,1.6201,1.64,1.425,1.54,130154,0
+HLP.US,D,20240531,000000,1.58,1.61,1.505,1.61,37037,0
+HLP.US,D,20240603,000000,1.6,1.8,1.6,1.72,28842,0
+HLP.US,D,20240604,000000,1.74,1.84,1.715,1.74,36161,0
+HLP.US,D,20240605,000000,1.7865,1.9791,1.69,1.85,78475,0
+HLP.US,D,20240606,000000,1.85,1.87,1.76,1.78,65595,0
+HLP.US,D,20240607,000000,1.69,1.87,1.66,1.86,87440,0
+HLP.US,D,20240610,000000,1.85,1.9493,1.83,1.9,139272,0
+HLP.US,D,20240611,000000,1.9,1.94,1.78,1.83,114057,0
+HLP.US,D,20240612,000000,1.9,1.9299,1.8,1.8997,110773,0
+HLP.US,D,20240613,000000,1.9532,1.9532,1.8,1.875,74024,0
+HLP.US,D,20240614,000000,1.85,1.9158,1.82,1.85,73649,0
+HLP.US,D,20240617,000000,1.86,1.91,1.8,1.8777,47028,0
+HLP.US,D,20240618,000000,1.9098,1.9098,1.83,1.87,54406,0
+HLP.US,D,20240620,000000,1.8698,2.06,1.8698,1.97,265437,0
+HLP.US,D,20240621,000000,1.98,2.09,1.93,1.99,83808,0
+HLP.US,D,20240624,000000,1.98,2.17,1.97,2.13,240444,0
+HLP.US,D,20240625,000000,2.18,2.25,2.051,2.16,151225,0
+HLP.US,D,20240626,000000,2.11,2.24,2.08,2.12,118853,0
+HLP.US,D,20240627,000000,2.155,2.195,2.12,2.17,79442,0
+HLP.US,D,20240628,000000,2.1503,2.2,2.09,2.14,77906,0
+HLP.US,D,20240701,000000,2.1298,2.1298,1.85,1.903,13600,0
+HLP.US,D,20240702,000000,1.9015,2.0548,1.9015,1.97,9985,0
+HLP.US,D,20240703,000000,2.01,2.03,1.81,1.87,24466,0
+HLP.US,D,20240705,000000,1.86,1.9218,1.8,1.8,15035,0
+HLP.US,D,20240708,000000,1.76,1.865,1.67,1.6932,22985,0
+HLP.US,D,20240709,000000,1.69,1.7,1.6,1.66,15796,0
+HLP.US,D,20240710,000000,1.6699,1.712,1.61,1.71,27251,0
+HLP.US,D,20240711,000000,1.7,1.71,1.585,1.65,21940,0
+HLP.US,D,20240712,000000,1.63,1.67,1.55,1.56,24062,0
+HLP.US,D,20240715,000000,1.64,1.65,1.5001,1.54,142613,0
+HLP.US,D,20240716,000000,1.51,1.5699,1.51,1.53,5194,0
+HLP.US,D,20240717,000000,1.555,1.59,1.55,1.56,4224,0
+HLP.US,D,20240718,000000,1.52,1.58,1.5,1.52,2830,0
+HLP.US,D,20240719,000000,1.64,1.64,1.48,1.49,8063,0
+HLP.US,D,20240722,000000,1.44,1.5283,1.44,1.46,6570,0
+HLP.US,D,20240723,000000,1.51,1.58,1.46,1.49,40698,0
+HLP.US,D,20240724,000000,1.49,1.49,1.41,1.42,3474,0
+HLP.US,D,20240725,000000,1.42,1.42,1.24,1.39,1722,0
+HLP.US,D,20240726,000000,1.36,1.56,1.34,1.45,40295,0
+HLP.US,D,20240729,000000,1.4334,1.4334,1.4,1.415,2437,0
+HLP.US,D,20240730,000000,1.385,1.41,1.35,1.38,1764,0
+HLP.US,D,20240731,000000,1.5,1.5,1.41,1.41,310,0
+HLP.US,D,20240801,000000,1.35,1.502,1.315,1.45,6192,0
+HLP.US,D,20240802,000000,1.35,1.4,1.35,1.37,3229,0
+HLP.US,D,20240805,000000,1.32,1.378,1.31,1.34,8856,0
+HLP.US,D,20240806,000000,1.365,1.39,1.36,1.37,2300,0
+HLP.US,D,20240807,000000,1.465,1.465,1.376,1.38,2392,0
+HLP.US,D,20240808,000000,1.35,1.61,1.35,1.5743,10217,0
+HLP.US,D,20240809,000000,1.53,1.54,1.47,1.51,7708,0
+HLP.US,D,20240812,000000,1.5332,1.5332,1.445,1.51,3396,0
+HLP.US,D,20240813,000000,1.63,1.74,1.535,1.56,3630,0
+HLP.US,D,20240814,000000,1.61,1.61,1.535,1.61,8737,0
+HLP.US,D,20240815,000000,1.59,1.64,1.56,1.64,4945,0
+HLP.US,D,20240816,000000,1.597,1.6,1.46,1.46,17358,0
+HLP.US,D,20240819,000000,1.485,1.58,1.46,1.58,30496,0
+HLP.US,D,20240820,000000,1.58,1.6993,1.58,1.6598,18731,0
+HLP.US,D,20240821,000000,1.625,1.68,1.6101,1.68,10884,0
+HLP.US,D,20240822,000000,1.675,1.7,1.675,1.7,4107,0
+HLP.US,D,20240823,000000,1.72,1.8314,1.72,1.82,33982,0
+HLP.US,D,20240826,000000,1.8,1.86,1.8,1.86,6413,0
+HLP.US,D,20240827,000000,1.745,1.94,1.745,1.94,12824,0
+HLP.US,D,20240828,000000,1.88,2.025,1.8551,1.86,22342,0
+HLP.US,D,20240829,000000,1.4,2.04,1.2001,2,68412,0
+HLP.US,D,20240830,000000,1.9316,2.125,1.9316,2.1,71880,0
+HLP.US,D,20240903,000000,2.0321,2.0999,1.94,1.98,24424,0
+HLP.US,D,20240904,000000,1.98,1.98,1.8326,1.98,17865,0
+HLP.US,D,20240905,000000,2.01,2.01,1.9,1.91,11023,0
+HLP.US,D,20240906,000000,1.945,2.005,1.89,1.91,10192,0
+HLP.US,D,20240909,000000,1.9,1.9698,1.89,1.9698,9705,0
+HLP.US,D,20240910,000000,1.96,2,1.89,2,10824,0
+HLP.US,D,20240911,000000,1.95,1.99,1.92,1.96,4820,0
+HLP.US,D,20240912,000000,1.98,1.99,1.85,1.94,22621,0
+HLP.US,D,20240913,000000,1.94,1.955,1.71,1.7932,25754,0
+HLP.US,D,20240916,000000,1.8,1.91,1.74,1.82,13607,0
+HLP.US,D,20240917,000000,1.8,1.82,1.74,1.82,9619,0
+HLP.US,D,20240918,000000,1.83,1.86,1.76,1.85,8846,0
+HLP.US,D,20240919,000000,1.85,1.9399,1.85,1.85,7920,0
+HLP.US,D,20240920,000000,1.95,1.95,1.76,1.76,35837,0
+HLP.US,D,20240923,000000,1.84,1.885,1.83,1.83,8294,0
+HLP.US,D,20240924,000000,1.8319,1.85,1.73,1.79,8348,0
+HLP.US,D,20240925,000000,1.93,1.93,1.69,1.8,345052,0
+HLP.US,D,20240926,000000,1.85,1.865,1.7401,1.805,14041,0
+HLP.US,D,20240927,000000,1.63,1.7799,1.63,1.715,11051,0
+HLP.US,D,20240930,000000,1.73,1.7653,1.58,1.58,15952,0
+HLP.US,D,20241001,000000,1.59,1.6,1.401,1.46,17851,0
+HLP.US,D,20241002,000000,1.47,1.4701,1.11,1.205,104922,0
+HLP.US,D,20241003,000000,1.18,1.35,1.1,1.28,113726,0
+HLP.US,D,20241004,000000,1.2916,1.345,1.25,1.25,29428,0
+HLP.US,D,20241007,000000,1.312,1.5,1.3101,1.389,32883,0
+HLP.US,D,20241008,000000,1.39,1.415,1.2401,1.32,19555,0
+HLP.US,D,20241009,000000,1.355,1.3742,1.32,1.32,16211,0
+HLP.US,D,20241010,000000,1.35,1.36,1.34,1.36,2584,0
+HLP.US,D,20241011,000000,1.38,1.399,1.3006,1.36,14135,0
+HLP.US,D,20241014,000000,1.3594,1.3594,1.27,1.29,14633,0
+HLP.US,D,20241015,000000,1.305,1.305,1.14,1.23,16682,0
+HLP.US,D,20241016,000000,1.24,1.28,1.21,1.23,6529,0
+HLP.US,D,20241017,000000,1.3,1.3,1.2,1.21,5362,0
+HLP.US,D,20241018,000000,1.26,1.26,1.17,1.1801,9593,0
+HLP.US,D,20241021,000000,1.24,1.24,1.19,1.19,1400,0
+HLP.US,D,20241022,000000,1.19,1.2,1.13,1.13,5326,0
+HLP.US,D,20241023,000000,1.22,1.22,1.11,1.15,2572,0
+HLP.US,D,20241024,000000,1.15,1.1956,1.15,1.17,2722,0
+HLP.US,D,20241025,000000,1.1699,1.2,1.15,1.17,4962,0
+HLP.US,D,20241028,000000,1.14,1.17,1.14,1.1551,1126,0
+HLP.US,D,20241029,000000,1.1328,1.17,1.1005,1.13,7354,0
+HLP.US,D,20241030,000000,1.18,1.18,1.15,1.15,1302,0
+HLP.US,D,20241031,000000,1.242,1.2799,1.16,1.1985,4294,0
+HLP.US,D,20241101,000000,1.2,1.32,1.19,1.2799,106210,0
+HLP.US,D,20241104,000000,1.23,1.46,1.23,1.3566,17385,0
+HLP.US,D,20241105,000000,1.35,1.41,1.3064,1.3443,7604,0
+HLP.US,D,20241106,000000,1.32,1.33,1.25,1.3,8681,0
+HLP.US,D,20241107,000000,1.3824,1.3824,1.3,1.32,6792,0
+HLP.US,D,20241108,000000,1.32,1.32,1.29,1.3121,3245,0
+HLP.US,D,20241111,000000,1.216,1.2404,1.1801,1.23,8684,0
+HLP.US,D,20241112,000000,1.26,1.31,1.25,1.25,20758,0
+HLP.US,D,20241113,000000,1.25,1.2568,1.1965,1.25,23804,0
+HLP.US,D,20241114,000000,1.24,1.25,1.1001,1.1001,22378,0
+HLP.US,D,20241115,000000,1.185,1.2,1.12,1.131,24855,0
+HLP.US,D,20241118,000000,1.13,1.25,1.13,1.17,23032,0
+HLP.US,D,20241119,000000,1.15,1.2,1.15,1.17,18740,0
+HLP.US,D,20241120,000000,1.17,1.29,1.17,1.27,28445,0
+HLP.US,D,20241121,000000,1.27,1.31,1.22,1.25,20437,0
+HLP.US,D,20241122,000000,1.25,1.28,1.25,1.25,16537,0
+HLP.US,D,20241125,000000,1.26,1.39,1.14,1.39,46130,0
+HLP.US,D,20241126,000000,1.37,1.37,1.19,1.31,32998,0
+HLP.US,D,20241127,000000,1.21,1.31,1.21,1.26,31118,0
+HLP.US,D,20241129,000000,1.2,1.4,1.2,1.25,21692,0
+HLP.US,D,20241202,000000,1.24,1.35,1.18,1.26,30608,0
+HLP.US,D,20241203,000000,1.26,1.26,1.24,1.24,3328,0
+HLP.US,D,20241204,000000,1.24,1.3,1.24,1.2501,15783,0
+HLP.US,D,20241205,000000,1.22,1.3087,1.19,1.2717,36697,0
+HLP.US,D,20241206,000000,1.31,1.501,1.26,1.3,81402,0
+HLP.US,D,20241209,000000,1.3,1.45,1.292,1.45,52446,0
+HLP.US,D,20241210,000000,1.45,1.54,1.34,1.42,135748,0
+HLP.US,D,20241211,000000,1.42,1.68,1.36,1.4,456104,0
+HLP.US,D,20241212,000000,1.42,1.42,1.35,1.39,23061,0
+HLP.US,D,20241213,000000,1.36,1.5,1.32,1.37,88816,0
+HLP.US,D,20241216,000000,1.3669,1.435,1.3104,1.39,62039,0
+HLP.US,D,20241217,000000,1.34,1.59,1.34,1.38,165933,0
+HLP.US,D,20241218,000000,1.4,1.5,1.3938,1.45,66352,0
+HLP.US,D,20241219,000000,1.52,1.52,1.34,1.39,110646,0
+HLP.US,D,20241220,000000,1.35,1.43,1.34,1.34,114502,0
+HLP.US,D,20241223,000000,1.34,1.35,1.29,1.35,36493,0
+HLP.US,D,20241224,000000,1.35,1.38,1.3,1.3,28556,0
+HLP.US,D,20241226,000000,1.37,1.38,1.295,1.31,42028,0
+HLP.US,D,20241227,000000,1.35,1.46,1.29,1.38,105826,0
+HLP.US,D,20241230,000000,1.38,1.42,1.35,1.42,21029,0
+HLP.US,D,20241231,000000,1.421,1.4565,1.31,1.31,22839,0
+HLP.US,D,20250102,000000,1.34,1.4249,1.34,1.38,18666,0
+HLP.US,D,20250103,000000,1.35,1.39,1.3,1.37,26619,0
+HLP.US,D,20250106,000000,1.36,1.36,1.315,1.32,25233,0
+HLP.US,D,20250107,000000,1.345,1.345,1.3,1.3,5027,0
+HLP.US,D,20250108,000000,1.39,1.39,1.33,1.34,5273,0
+HLP.US,D,20250110,000000,1.32,1.33,1.29,1.32,17091,0
+HLP.US,D,20250113,000000,1.29,1.3,1.25,1.3,19028,0
+HLP.US,D,20250114,000000,1.28,1.35,1.27,1.28,10903,0
+HLP.US,D,20250115,000000,1.25,1.47,1.25,1.47,147109,0
+HLP.US,D,20250116,000000,1.36,1.44,1.29,1.33,34276,0
+HLP.US,D,20250117,000000,1.3,1.315,1.3,1.3,2446,0
+HLP.US,D,20250121,000000,1.3001,1.36,1.3,1.31,135975,0
+HLP.US,D,20250122,000000,1.31,1.3629,1.31,1.32,84444,0
+HLP.US,D,20250123,000000,1.31,1.31,1.28,1.3,3885,0
+HLP.US,D,20250124,000000,1.3,1.3,1.28,1.28,10284,0
+HLP.US,D,20250127,000000,1.28,1.28,1.28,1.28,4858,0
+HLP.US,D,20250128,000000,1.3745,1.3745,1.28,1.28,1836,0
+HLP.US,D,20250129,000000,1.295,1.3,1.28,1.28,1933,0
+HLP.US,D,20250130,000000,1.28,1.36,1.26,1.36,5431,0
+HLP.US,D,20250131,000000,1.35,1.35,1.29,1.29,1309,0
+HLP.US,D,20250203,000000,1.27,1.295,1.2461,1.295,8238,0
+HLP.US,D,20250206,000000,1.35,1.35,1.26,1.26,14840,0
+HLP.US,D,20250207,000000,1.26,1.26,1.26,1.26,451,0
+HLP.US,D,20250210,000000,1.24,1.28,1.24,1.28,186948,0
+HLP.US,D,20250211,000000,1.2898,1.435,1.2898,1.36,422591,0
+HLP.US,D,20250212,000000,1.42,1.42,1.19,1.302,365645,0
+HLP.US,D,20250213,000000,1.272,1.5,1.2645,1.37,217657,0
+HLP.US,D,20250214,000000,1.33,1.42,1.33,1.36,19598,0
+HLP.US,D,20250218,000000,1.38,1.38,1.35,1.3601,10299,0
+HLP.US,D,20250219,000000,1.32,1.37,1.32,1.35,4495,0
+HLP.US,D,20250220,000000,1.41,1.41,1.34,1.379,22743,0
+HLP.US,D,20250221,000000,1.3942,1.4,1.33,1.33,7800,0
+HLP.US,D,20250224,000000,1.39,1.39,1.3498,1.38,11411,0
+HLP.US,D,20250225,000000,1.311,1.39,1.29,1.39,21554,0
+HLP.US,D,20250226,000000,1.31,1.38,1.31,1.38,2697,0
+HLP.US,D,20250227,000000,1.34,1.34,1.31,1.3101,8281,0
+HLP.US,D,20250228,000000,1.34,1.34,1.31,1.32,3338,0
+HLP.US,D,20250303,000000,1.3082,1.33,1.2701,1.31,8743,0
+HLP.US,D,20250304,000000,1.325,1.37,1.29,1.3,30325,0
+HLP.US,D,20250305,000000,1.3807,1.3807,1.32,1.34,13511,0
+HLP.US,D,20250306,000000,1.32,1.38,1.32,1.3201,8848,0
+HLP.US,D,20250307,000000,1.39,1.39,1.32,1.39,4318,0
+HLP.US,D,20250310,000000,1.33,1.39,1.3,1.3,54146,0
+HLP.US,D,20250311,000000,1.3,1.365,1.3,1.32,4551,0
+HLP.US,D,20250312,000000,1.325,1.34,1.325,1.34,2951,0
+HLP.US,D,20250313,000000,1.3,1.4,1.3,1.335,172194,0
+HLP.US,D,20250314,000000,1.31,1.39,1.29,1.31,12852,0
+HLP.US,D,20250317,000000,1.345,1.38,1.325,1.38,4660,0
+HLP.US,D,20250318,000000,1.38,1.38,1.3436,1.38,25862,0
+HLP.US,D,20250319,000000,1.3243,1.34,1.3243,1.34,4724,0
+HLP.US,D,20250321,000000,1.32,1.35,1.31,1.35,1273,0
+HLP.US,D,20250324,000000,1.35,1.35,1.35,1.35,1080,0
+HLP.US,D,20250325,000000,1.32,1.32,1.3,1.3,12018,0
+HLP.US,D,20250326,000000,1.3,1.31,1.28,1.3,31323,0
+HLP.US,D,20250327,000000,1.3,1.3,1.29,1.29,1754,0
+HLP.US,D,20250328,000000,1.31,1.31,1.2824,1.2824,3788,0
+HLP.US,D,20250331,000000,1.3,1.3,1.28,1.28,12321,0
+HLP.US,D,20250401,000000,1.28,1.28,1.2,1.2,8803,0
+HLP.US,D,20250402,000000,1.2795,1.28,1.2201,1.2734,38128,0
+HLP.US,D,20250403,000000,1.25,1.25,1.21,1.225,19485,0
+HLP.US,D,20250404,000000,1.21,1.21,1.19,1.19,10768,0
+HLP.US,D,20250407,000000,1.19,1.28,1.15,1.19,86422,0
+HLP.US,D,20250408,000000,1.18,1.211,0.9401,1.01,538080,0
+HLP.US,D,20250409,000000,0.96,1.08,0.8999,0.985,307378,0
+HLP.US,D,20250410,000000,0.94,1.17,0.94,0.99,69957,0
+HLP.US,D,20250411,000000,0.93,1.02,0.9,0.97,138275,0
+HLP.US,D,20250414,000000,1,1,0.9536,0.9788,20533,0
+HLP.US,D,20250415,000000,1.094,1.094,0.98,1.02,2528,0
+HLP.US,D,20250416,000000,0.9211,0.9678,0.9211,0.945,2948,0
+HLP.US,D,20250417,000000,0.964,1.03,0.964,1.03,657,0
+HLP.US,D,20250421,000000,1.03,1.03,0.945,0.9625,1783,0
+HLP.US,D,20250422,000000,1.0075,1.008,0.8811,0.9898,12388,0
+HLP.US,D,20250423,000000,0.8894,0.9601,0.8894,0.9375,1629,0
+HLP.US,D,20250424,000000,0.8886,0.995,0.87,0.9405,60433,0
+HLP.US,D,20250425,000000,0.94,1.16,0.8887,1.04,485305,0
+HLP.US,D,20250428,000000,0.9672,1.08,0.9672,0.9935,49185,0
+HLP.US,D,20250429,000000,0.9504,1.0188,0.83965,0.9197,324952,0
+HLP.US,D,20250430,000000,0.8825,1.06,0.86,0.9701,1900314,0
+HLP.US,D,20250501,000000,0.99,1.05,0.92,1.02,206787,0
+HLP.US,D,20250502,000000,1.0097,1.055,1,1,11061,0
+HLP.US,D,20250505,000000,1.025,1.025,0.9201,0.9833,950906,0
+HLP.US,D,20250506,000000,1.04,1.15,1.02,1.12,97057,0
+HLP.US,D,20250507,000000,1.1,1.255,1.1,1.23,49229,0
+HLP.US,D,20250508,000000,1.27,1.43,1.27,1.33,79662,0
+HLP.US,D,20250509,000000,1.31,1.66,1.31,1.66,126177,0
+HLP.US,D,20250512,000000,1.61,1.64,1.53,1.56,20001,0
+HLP.US,D,20250513,000000,1.56,1.82,1.5,1.5,125419,0
+HLP.US,D,20250514,000000,1.5,1.555,1.47,1.55,12204,0
+HLP.US,D,20250515,000000,1.55,1.56,1.47,1.47,12372,0
+HLP.US,D,20250516,000000,1.4,1.51,1.4,1.51,12246,0
+HLP.US,D,20250519,000000,1.44,1.5,1.44,1.5,2257,0
+HLP.US,D,20250520,000000,1.51,1.51,1.48,1.48,423,0
+HLP.US,D,20250521,000000,1.47,1.47,0.718,0.9113,605584,0
+HLP.US,D,20250522,000000,0.97,1.17,0.9,1.07,123695,0
+HLP.US,D,20250523,000000,1.07,1.1,1,1.0501,23720,0
+HLP.US,D,20250527,000000,0.98,1.0499,0.9506,0.9875,31510,0
+HLP.US,D,20250528,000000,1,1.05,0.8707,0.95,39979,0
+HLP.US,D,20250529,000000,1,1.0075,0.9798,0.9851,12849,0
+HLP.US,D,20250530,000000,0.97,1.01,0.97,0.987001,9390,0
+HLP.US,D,20250602,000000,0.95,1.01,0.95,1.01,4561,0
+HLP.US,D,20250603,000000,1.01,1.01,0.85,0.9654,12677,0
+HLP.US,D,20250604,000000,0.98,0.999,0.96,0.96,3067,0
+HLP.US,D,20250605,000000,0.97,0.97,0.9007,0.9007,9790,0
+HLP.US,D,20250606,000000,0.9007,0.93505,0.8,0.85,135391,0
+HLP.US,D,20250609,000000,0.85,0.9547,0.78,0.8,901381,0
+HLP.US,D,20250610,000000,0.85,0.92005,0.8,0.849,525854,0
+HLP.US,D,20250611,000000,0.8399,0.9,0.783,0.814,685687,0
+HLP.US,D,20250612,000000,0.774,0.845,0.774,0.8397,190262,0
+HLP.US,D,20250613,000000,0.84,0.9501,0.83,0.9401,340816,0
+HLP.US,D,20250616,000000,0.9117,0.9599,0.86,0.93,137985,0
+HLP.US,D,20250617,000000,0.9599,0.9599,0.9006,0.928,39533,0
+HLP.US,D,20250618,000000,0.9003,0.96,0.86,0.928,328154,0
+HLP.US,D,20250620,000000,0.928,0.9324,0.9,0.9,2882,0
+HLP.US,D,20250623,000000,0.949,0.96,0.88,0.96,62990,0
+HLP.US,D,20250624,000000,0.9319,0.96,0.842,0.87,441538,0
+HLP.US,D,20250625,000000,0.91,0.9332,0.82,0.8888,116693,0
+HLP.US,D,20250626,000000,0.88,0.88,0.8,0.8575,7571,0
+HLP.US,D,20250627,000000,0.8504,0.8769,0.74,0.7776,443407,0
+HLP.US,D,20250630,000000,0.7557,0.859,0.73,0.78,258955,0
+HLP.US,D,20250701,000000,0.836,0.836,0.721,0.73,134730,0
+HLP.US,D,20250702,000000,0.73,0.77,0.73,0.7598,78856,0
+HLP.US,D,20250703,000000,0.777,0.777,0.71,0.7649,125110,0
+HLP.US,D,20250707,000000,0.7303,0.78,0.7048,0.716,34565,0
+HLP.US,D,20250708,000000,0.705,0.7614,0.66,0.6983,149563,0
+HLP.US,D,20250709,000000,0.704,0.7213,0.64,0.642,108445,0
+HLP.US,D,20250710,000000,0.6422,0.705,0.63,0.6532,23801,0
+HLP.US,D,20250711,000000,0.686,0.7,0.675,0.6969,34059,0
+HLP.US,D,20250714,000000,0.6968,0.7028,0.6501,0.6876,147668,0
+HLP.US,D,20250715,000000,0.6611,0.67755,0.6611,0.6611,4394,0
+HLP.US,D,20250716,000000,0.694,0.695,0.66,0.6692,199726,0
+HLP.US,D,20250717,000000,0.6701,0.6893,0.6466,0.6466,70056,0
+HLP.US,D,20250718,000000,0.648,0.6908,0.64,0.648,76598,0
+HLP.US,D,20250721,000000,0.64,0.6701,0.64,0.661,48421,0
+HLP.US,D,20250722,000000,0.6328,0.69,0.6312,0.658,20264,0
+HLP.US,D,20250723,000000,0.6276,0.6741,0.613,0.63,70796,0
+HLP.US,D,20250724,000000,0.65,0.69,0.6302,0.6618,173966,0
+HLP.US,D,20250725,000000,0.6491,0.7,0.6401,0.6635,288319,0
+HLP.US,D,20250728,000000,0.6748,0.6748,0.64,0.66,27912,0
+HLP.US,D,20250729,000000,0.6411,0.6859,0.6394,0.659,99770,0
+HLP.US,D,20250730,000000,0.631,0.6456,0.63,0.6319,14626,0
+HLP.US,D,20250731,000000,0.641,0.69599,0.6325,0.658,37621,0
+HLP.US,D,20250801,000000,0.6305,0.6555,0.621,0.622,10106,0
+HLP.US,D,20250804,000000,0.622,0.7096,0.622,0.654,60915,0
+HLP.US,D,20250805,000000,0.678,0.6868,0.6314,0.65,172911,0
+HLP.US,D,20250806,000000,0.64,0.68,0.63965,0.654,274080,0
+HLP.US,D,20250807,000000,0.646,0.73,0.646,0.676,149681,0
+HLP.US,D,20250808,000000,0.6557,0.6899,0.622,0.6626,1049641,0
+HLP.US,D,20250811,000000,0.7086,0.7086,0.641,0.6555,168432,0
+HLP.US,D,20250812,000000,0.6556,0.7135,0.6483,0.689,258257,0
+HLP.US,D,20250813,000000,0.6591,0.69,0.6555,0.677,144127,0
+HLP.US,D,20250814,000000,0.652,0.675,0.65,0.675,127865,0
+HLP.US,D,20250815,000000,0.6516,0.6756,0.6411,0.6687,15102,0
+HLP.US,D,20250818,000000,0.65,0.65,0.64,0.6498,4297,0
+HLP.US,D,20250819,000000,0.6828,0.6828,0.63,0.658,16511,0
+HLP.US,D,20250820,000000,0.65,0.669,0.6302,0.6579,2865,0
+HLP.US,D,20250821,000000,0.635401,0.65,0.622,0.622,3457,0
+HLP.US,D,20250822,000000,0.657,0.6962,0.63,0.675,141256,0
+HLP.US,D,20250825,000000,0.64,0.75,0.64,0.71,1282114,0
+HLP.US,D,20250826,000000,0.74,0.75,0.7,0.7,181696,0
+HLP.US,D,20250827,000000,0.7001,0.729,0.6566,0.68,42632,0
+HLP.US,D,20250828,000000,0.6846,0.719,0.66,0.719,247056,0
+HLP.US,D,20250829,000000,0.69,0.7209,0.68,0.6901,269670,0
+HLP.US,D,20250902,000000,0.7095,0.7123,0.674,0.6805,40146,0
+HLP.US,D,20250903,000000,0.6965,0.6965,0.66,0.66,31092,0
+HLP.US,D,20250904,000000,0.655,0.69,0.655,0.69,131156,0
+HLP.US,D,20250905,000000,0.7031,0.763,0.68,0.695,266663,0
+HLP.US,D,20250908,000000,0.68,0.72,0.66,0.661,166849,0
+HLP.US,D,20250909,000000,0.6394,0.82,0.6394,0.795,313634,0
+HLP.US,D,20250910,000000,0.7954,0.9691,0.7941,0.9243,274950,0
+HLP.US,D,20250911,000000,0.935,0.97,0.9,0.96,111612,0
+HLP.US,D,20250912,000000,0.930101,0.9666,0.92001,0.966599,66305,0
+HLP.US,D,20250915,000000,0.9301,0.9794,0.93,0.9776,40033,0
+HLP.US,D,20250916,000000,0.9767,1.02,0.93,1.01,170461,0
+HLP.US,D,20250917,000000,0.98,1.04,0.98,1.01,94711,0
+HLP.US,D,20250918,000000,1.05,1.09,0.9603,1.08,83616,0
+HLP.US,D,20250919,000000,1.05,1.101,1.01,1.05,227481,0
+HLP.US,D,20250922,000000,1.09,1.09,1,1.03,18852,0
+HLP.US,D,20250923,000000,1.03,1.09,0.95,1.01,103204,0
+HLP.US,D,20250924,000000,1.01,1.05,1,1.05,8555,0
+HLP.US,D,20250925,000000,1.05,1.06,1.02,1.05,88272,0
+HLP.US,D,20250926,000000,1.04,1.06,1.03,1.0425,24015,0
+HLP.US,D,20250929,000000,1.08,1.14,1.04,1.12,286301,0
+HLP.US,D,20250930,000000,1.12,1.38,1.12,1.33,218595,0
+HLP.US,D,20251001,000000,1.39,1.5,1.33,1.48,193487,0
+HLP.US,D,20251002,000000,1.48,1.5,1.35,1.46,94533,0
+HLP.US,D,20251003,000000,1.42,1.54,1.14,1.345,827524,0
+HLP.US,D,20251006,000000,1.33,1.45,1.3,1.39,458200,0
+HLP.US,D,20251007,000000,1.41,1.53,1.3,1.48,1187518,0
+HLP.US,D,20251008,000000,1.47,1.62,1.4,1.61,707071,0
+HLP.US,D,20251009,000000,1.62,1.69,1.3401,1.63,241804,0
+HLP.US,D,20251010,000000,1.6299,1.67,1.3901,1.65,632354,0
+HLP.US,D,20251013,000000,1.59,1.59,1.4,1.5,816346,0
+HLP.US,D,20251014,000000,1.49,1.53,1.4,1.5001,114135,0
+HLP.US,D,20251015,000000,1.48,1.5495,1.45,1.46,18654,0
+HLP.US,D,20251016,000000,1.49,1.49,1.45,1.47,21377,0
+HLP.US,D,20251017,000000,1.44,1.4716,1.4,1.43,56617,0
+HLP.US,D,20251020,000000,1.51,1.54,1.45,1.49,45433,0
+HLP.US,D,20251021,000000,1.47,1.5,1.42,1.42,73921,0
+HLP.US,D,20251022,000000,1.37,1.4113,1.35,1.35,13111,0
+HLP.US,D,20251023,000000,1.42,1.42,1.33,1.35,7161,0
+HLP.US,D,20251024,000000,1.33,1.39,1.29,1.39,84087,0
+HLP.US,D,20251027,000000,1.38,1.51,1.375,1.46,114761,0
+HLP.US,D,20251028,000000,1.45,1.53,1.45,1.53,111966,0
+HLP.US,D,20251029,000000,1.51,1.54,1.5,1.5299,29868,0
+HLP.US,D,20251030,000000,1.53,1.55,1.475,1.54,64841,0
+HLP.US,D,20251031,000000,1.47,1.65,1.47,1.53,200428,0
+HLP.US,D,20251103,000000,1.498,1.6,1.4206,1.47,88919,0
+HLP.US,D,20251104,000000,1.44,1.58,1.43,1.53,124227,0
+HLP.US,D,20251105,000000,1.578,1.578,1.5,1.55,152883,0
+HLP.US,D,20251106,000000,1.54,1.64,1.54,1.615,226021,0
+HLP.US,D,20251107,000000,1.62,1.67,1.5,1.66,112581,0
+HLP.US,D,20251110,000000,1.65,1.71,1.65,1.695,159571,0
+HLP.US,D,20251111,000000,1.7,1.71,1.68,1.6906,75562,0
+HLP.US,D,20251112,000000,1.6939,1.72,1.69,1.71,123707,0
+HLP.US,D,20251113,000000,1.7,1.71,1.65,1.65,106587,0
+HLP.US,D,20251114,000000,1.57,1.66,1.5041,1.6,55614,0
+HLP.US,D,20251117,000000,1.545,1.61,1.51,1.56,127327,0
+HLP.US,D,20251118,000000,1.53,1.65,1.5166,1.5201,127381,0
+HLP.US,D,20251119,000000,1.4777,1.55,1.47,1.52,30418,0
+HLP.US,D,20251120,000000,1.52,1.53,1.45,1.47,26712,0
+HLP.US,D,20251121,000000,1.53,1.6,1.4201,1.51,66787,0
+HLP.US,D,20251124,000000,1.59,1.63,1.52,1.59,158189,0
+HLP.US,D,20251125,000000,1.56,1.63,1.48,1.59,33228,0
+HLP.US,D,20251126,000000,1.56,1.7,1.55,1.65,121563,0
+HLP.US,D,20251128,000000,1.69,1.7,1.6,1.64,25603,0
+HLP.US,D,20251201,000000,1.61,1.69,1.6,1.61,56940,0
+HLP.US,D,20251202,000000,1.63,1.7,1.6011,1.6356,119422,0
+HLP.US,D,20251203,000000,1.6415,1.7,1.6415,1.67,18774,0
+HLP.US,D,20251204,000000,1.65,1.6981,1.6,1.61,85245,0
+HLP.US,D,20251205,000000,1.66,1.67,1.445,1.46,136433,0
+HLP.US,D,20251208,000000,1.46,1.4916,1.39,1.39,52182,0
+HLP.US,D,20251209,000000,1.355,1.4,1.35,1.3501,13988,0
+HLP.US,D,20251210,000000,1.35,1.46,1.35,1.44,73204,0
+HLP.US,D,20251211,000000,1.4,1.44,1.36,1.36,19181,0
+HLP.US,D,20251212,000000,1.35,1.355,1.29,1.29,14174,0
+HLP.US,D,20251215,000000,1.282,1.282,1.0401,1.09,132725,0
+HLP.US,D,20251216,000000,1.1,1.14,1.073,1.1,68802,0
+HLP.US,D,20251217,000000,1.1,1.11,1.04,1.06,23806,0
+HLP.US,D,20251218,000000,1.08,1.31,1.08,1.22,377029,0
+HLP.US,D,20251219,000000,1.2219,1.23,1.17,1.19,15296,0
+HLP.US,D,20251222,000000,1.21,1.29,1.171,1.18,16606,0
+HLP.US,D,20251223,000000,1.18,1.22,1.13,1.17,9237,0
+HLP.US,D,20251224,000000,1.24,1.31,1.18,1.24,106929,0
+HLP.US,D,20251226,000000,1.205,1.24,1.17,1.24,17019,0
+HLP.US,D,20251229,000000,1.23,1.23,1.14,1.15,31428,0
+HLP.US,D,20251230,000000,1.17,1.17,1.06,1.06,24860,0
+HLP.US,D,20251231,000000,1.07,1.1,1.04,1.04,14770,0
+HLP.US,D,20260102,000000,1.04,1.04,1,1.0155,22662,0
+HLP.US,D,20260105,000000,1.04,1.06,0.99,1,91740,0
+HLP.US,D,20260106,000000,0.99,1.01,0.65,0.7162,782252,0
+HLP.US,D,20260107,000000,0.7556,0.8203,0.66295,0.7719,180335,0
+HLP.US,D,20260108,000000,0.77,0.77,0.7135,0.7301,44897,0
+HLP.US,D,20260109,000000,0.705,0.8,0.705,0.77,28738,0
+HLP.US,D,20260112,000000,0.8,0.8763,0.79295,0.82,35354,0
+HLP.US,D,20260113,000000,0.85,0.8987,0.79,0.795,212952,0
+HLP.US,D,20260114,000000,0.7949,0.86,0.75,0.795,109409,0
+HLP.US,D,20260115,000000,0.73,0.8,0.7,0.8,21599,0
+HLP.US,D,20260116,000000,0.7577,0.841,0.7349,0.841,149692,0
+HLP.US,D,20260120,000000,0.8468,0.8468,0.7624,0.82,97638,0
+HLP.US,D,20260121,000000,0.8,0.83,0.79,0.8,36517,0
+HLP.US,D,20260122,000000,0.73,0.7901,0.73,0.7738,26135,0
+HLP.US,D,20260123,000000,0.8,0.84,0.796,0.8,68744,0
+HLP.US,D,20260126,000000,0.815,0.8725,0.805,0.85295,46402,0
+HLP.US,D,20260127,000000,0.85,0.9,0.85,0.871,24169,0
+HLP.US,D,20260128,000000,0.8799,0.885,0.85,0.885,1063,0
+HLP.US,D,20260129,000000,0.885,0.9064,0.8785,0.9003,16372,0
+HLP.US,D,20260130,000000,0.919,0.935,0.9003,0.93499,16501,0
+HLP.US,D,20260202,000000,0.92,0.9688,0.91,0.9201,18406,0
+HLP.US,D,20260203,000000,0.9,0.95,0.89,0.94,4480,0
+HLP.US,D,20260204,000000,0.9443,1.02,0.935,1.01,346123,0
+HLP.US,D,20260205,000000,0.98,0.99,0.95,0.96,1722,0
+HLP.US,D,20260206,000000,0.9591,1.0767,0.8735,1.03,49802,0
+HLP.US,D,20260209,000000,0.99,1.52,0.921,1.14,941339,0
+HLP.US,D,20260210,000000,1.14,1.16,0.985,0.993,101101,0
+HLP.US,D,20260211,000000,1.0375,1.09,1,1.08,54295,0
+HLP.US,D,20260212,000000,1.05,1.17,1.05,1.1432,66262,0
+HLP.US,D,20260213,000000,1.18,1.24,1.15,1.2,299106,0
+HLP.US,D,20260217,000000,1.24,1.2624,1.02,1.03,177415,0
+HLP.US,D,20260218,000000,1.0411,1.2099,1.01,1.095,119414,0
diff --git a/daily/us/nasdaq stocks/1/hon.us.txt b/daily/us/nasdaq stocks/1/hon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd51c6eb307e66d5c033b96cd3fd29ba20f2933f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hon.us.txt	
@@ -0,0 +1,14149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HON.US,D,19700102,000000,0.84799,0.882213,0.84799,0.868542,78962.3,0
+HON.US,D,19700105,000000,0.875337,0.896063,0.875337,0.896063,162310,0
+HON.US,D,19700106,000000,0.896063,0.916261,0.888833,0.896063,129848,0
+HON.US,D,19700107,000000,0.896063,0.909648,0.896063,0.896063,94752.3,0
+HON.US,D,19700108,000000,0.896063,0.916261,0.896063,0.916261,82471.8,0
+HON.US,D,19700109,000000,0.916261,0.916261,0.896063,0.902684,110549,0
+HON.US,D,19700112,000000,0.902684,0.902684,0.896063,0.902684,83345.7,0
+HON.US,D,19700113,000000,0.902684,0.902684,0.868542,0.868542,153532,0
+HON.US,D,19700114,000000,0.868542,0.896063,0.868542,0.896063,65799.8,0
+HON.US,D,19700115,000000,0.882213,0.882213,0.868542,0.868542,96507,0
+HON.US,D,19700116,000000,0.868542,0.882213,0.861661,0.868542,64923.7,0
+HON.US,D,19700119,000000,0.868542,0.882213,0.861661,0.875337,63166.6,0
+HON.US,D,19700120,000000,0.875337,0.882213,0.854871,0.868542,71943.6,0
+HON.US,D,19700121,000000,0.882213,0.96433,0.882213,0.936902,205299,0
+HON.US,D,19700122,000000,0.936902,0.950737,0.902684,0.909648,225479,0
+HON.US,D,19700123,000000,0.909648,0.916261,0.888833,0.896063,89495.1,0
+HON.US,D,19700126,000000,0.888833,0.888833,0.84799,0.861661,136869,0
+HON.US,D,19700127,000000,0.861661,0.861661,0.841024,0.861661,78962.3,0
+HON.US,D,19700128,000000,0.854871,0.854871,0.820736,0.820736,155293,0
+HON.US,D,19700129,000000,0.813682,0.813682,0.786514,0.807064,321984,0
+HON.US,D,19700130,000000,0.807064,0.813682,0.793392,0.813682,237764,0
+HON.US,D,19700202,000000,0.813682,0.820736,0.800182,0.820736,193014,0
+HON.US,D,19700203,000000,0.820736,0.827353,0.800182,0.827353,203546,0
+HON.US,D,19700204,000000,0.841024,0.841024,0.807064,0.813682,215827,0
+HON.US,D,19700205,000000,0.813682,0.813682,0.800182,0.807064,111424,0
+HON.US,D,19700206,000000,0.807064,0.807064,0.793392,0.807064,160556,0
+HON.US,D,19700209,000000,0.807064,0.807064,0.793392,0.807064,174595,0
+HON.US,D,19700210,000000,0.807064,0.807064,0.793392,0.807064,91246.3,0
+HON.US,D,19700211,000000,0.807064,0.813682,0.800182,0.813682,109669,0
+HON.US,D,19700212,000000,0.813682,0.813682,0.800182,0.807064,98261.6,0
+HON.US,D,19700213,000000,0.807064,0.813682,0.800182,0.807064,70185.4,0
+HON.US,D,19700216,000000,0.807064,0.807064,0.793392,0.807064,100019,0
+HON.US,D,19700217,000000,0.807064,0.807064,0.786514,0.786514,121075,0
+HON.US,D,19700218,000000,0.793392,0.807064,0.793392,0.793392,117565,0
+HON.US,D,19700219,000000,0.793392,0.813682,0.793392,0.793392,150027,0
+HON.US,D,19700220,000000,0.793392,0.820736,0.793392,0.800182,263202,0
+HON.US,D,19700224,000000,0.800182,0.807064,0.800182,0.807064,233375,0
+HON.US,D,19700225,000000,0.807064,0.813682,0.793392,0.807064,281626,0
+HON.US,D,19700226,000000,0.807064,0.807064,0.793392,0.800182,268473,0
+HON.US,D,19700227,000000,0.800182,0.841024,0.793392,0.820736,310584,0
+HON.US,D,19700302,000000,0.827353,0.861661,0.827353,0.841024,294791,0
+HON.US,D,19700303,000000,0.841024,0.861661,0.827353,0.861661,173713,0
+HON.US,D,19700304,000000,0.861661,0.875337,0.854871,0.861661,229862,0
+HON.US,D,19700305,000000,0.861661,0.875337,0.854871,0.861661,150902,0
+HON.US,D,19700306,000000,0.861661,0.861661,0.841024,0.841024,113178,0
+HON.US,D,19700309,000000,0.841024,0.84799,0.83432,0.841024,93878.4,0
+HON.US,D,19700310,000000,0.841024,0.854871,0.83432,0.84799,55271.6,0
+HON.US,D,19700311,000000,0.84799,0.854871,0.841024,0.841024,81596.7,0
+HON.US,D,19700312,000000,0.841024,0.841024,0.827353,0.83432,77207.6,0
+HON.US,D,19700313,000000,0.83432,0.841024,0.827353,0.841024,82471.8,0
+HON.US,D,19700316,000000,0.841024,0.84799,0.820736,0.83432,71943.6,0
+HON.US,D,19700317,000000,0.83432,0.841024,0.820736,0.83432,81596.7,0
+HON.US,D,19700318,000000,0.83432,0.854871,0.820736,0.827353,280756,0
+HON.US,D,19700319,000000,0.827353,0.827353,0.813682,0.820736,81596.7,0
+HON.US,D,19700320,000000,0.820736,0.827353,0.807064,0.820736,256186,0
+HON.US,D,19700323,000000,0.820736,0.827353,0.813682,0.813682,70185.4,0
+HON.US,D,19700324,000000,0.820736,0.83432,0.820736,0.83432,69311.5,0
+HON.US,D,19700325,000000,0.83432,0.854871,0.827353,0.84799,243025,0
+HON.US,D,19700326,000000,0.84799,0.854871,0.841024,0.84799,127215,0
+HON.US,D,19700330,000000,0.84799,0.854871,0.83432,0.841024,120199,0
+HON.US,D,19700331,000000,0.841024,0.841024,0.827353,0.827353,96507,0
+HON.US,D,19700401,000000,0.83432,0.84799,0.83432,0.841024,105281,0
+HON.US,D,19700402,000000,0.841024,0.84799,0.83432,0.83432,157045,0
+HON.US,D,19700403,000000,0.83432,0.841024,0.827353,0.841024,268473,0
+HON.US,D,19700406,000000,0.841024,0.84799,0.827353,0.827353,172836,0
+HON.US,D,19700407,000000,0.827353,0.841024,0.827353,0.841024,108794,0
+HON.US,D,19700408,000000,0.841024,0.841024,0.83432,0.83432,58784.4,0
+HON.US,D,19700409,000000,0.83432,0.841024,0.827353,0.827353,59657.3,0
+HON.US,D,19700410,000000,0.827353,0.827353,0.813682,0.813682,173713,0
+HON.US,D,19700413,000000,0.813682,0.820736,0.807064,0.813682,207055,0
+HON.US,D,19700414,000000,0.813682,0.820736,0.793392,0.813682,186877,0
+HON.US,D,19700415,000000,0.813682,0.827353,0.807064,0.807064,56152.4,0
+HON.US,D,19700416,000000,0.807064,0.813682,0.752114,0.752114,223727,0
+HON.US,D,19700417,000000,0.738531,0.738531,0.704222,0.731653,363222,0
+HON.US,D,19700420,000000,0.731653,0.752114,0.718326,0.724686,160556,0
+HON.US,D,19700421,000000,0.724686,0.745583,0.718326,0.718326,115813,0
+HON.US,D,19700422,000000,0.718326,0.731653,0.718326,0.724686,115813,0
+HON.US,D,19700423,000000,0.724686,0.724686,0.704222,0.724686,139501,0
+HON.US,D,19700424,000000,0.724686,0.731653,0.718326,0.718326,143884,0
+HON.US,D,19700427,000000,0.731653,0.731653,0.711276,0.724686,105281,0
+HON.US,D,19700428,000000,0.711276,0.711276,0.690635,0.697602,363222,0
+HON.US,D,19700429,000000,0.697602,0.731653,0.697602,0.731653,143884,0
+HON.US,D,19700430,000000,0.731653,0.745583,0.697602,0.718326,190387,0
+HON.US,D,19700501,000000,0.718326,0.718326,0.697602,0.697602,165820,0
+HON.US,D,19700504,000000,0.711276,0.724686,0.690635,0.697602,111424,0
+HON.US,D,19700505,000000,0.697602,0.711276,0.690635,0.690635,98261.6,0
+HON.US,D,19700506,000000,0.690635,0.711276,0.677137,0.690635,232494,0
+HON.US,D,19700507,000000,0.690635,0.697602,0.677137,0.683933,227235,0
+HON.US,D,19700508,000000,0.683933,0.690635,0.663294,0.677137,145641,0
+HON.US,D,19700511,000000,0.677137,0.683933,0.63621,0.663294,1241452,0
+HON.US,D,19700512,000000,0.663294,0.670172,0.63621,0.65685,300930,0
+HON.US,D,19700513,000000,0.65685,0.65685,0.63621,0.649536,253554,0
+HON.US,D,19700514,000000,0.649536,0.649536,0.628982,0.63621,212317,0
+HON.US,D,19700515,000000,0.63621,0.649536,0.63621,0.649536,296547,0
+HON.US,D,19700518,000000,0.649536,0.663294,0.63621,0.649536,181614,0
+HON.US,D,19700519,000000,0.649536,0.649536,0.622538,0.622538,158807,0
+HON.US,D,19700520,000000,0.622538,0.628982,0.594936,0.601641,216707,0
+HON.US,D,19700521,000000,0.601641,0.622538,0.594936,0.622538,191262,0
+HON.US,D,19700522,000000,0.622538,0.622538,0.608695,0.615573,128095,0
+HON.US,D,19700525,000000,0.608695,0.608695,0.574646,0.574646,371998,0
+HON.US,D,19700526,000000,0.574646,0.588316,0.574646,0.574646,322862,0
+HON.US,D,19700527,000000,0.574646,0.63621,0.574646,0.622538,241274,0
+HON.US,D,19700528,000000,0.649536,0.683933,0.649536,0.677137,479911,0
+HON.US,D,19700529,000000,0.677137,0.711276,0.677137,0.697602,243025,0
+HON.US,D,19700601,000000,0.697602,0.731653,0.690635,0.690635,154416,0
+HON.US,D,19700602,000000,0.690635,0.697602,0.663294,0.677137,264087,0
+HON.US,D,19700603,000000,0.677137,0.683933,0.663294,0.683933,116688,0
+HON.US,D,19700604,000000,0.683933,0.690635,0.663294,0.663294,97388.9,0
+HON.US,D,19700605,000000,0.663294,0.663294,0.649536,0.649536,118441,0
+HON.US,D,19700608,000000,0.649536,0.670172,0.649536,0.649536,116688,0
+HON.US,D,19700609,000000,0.649536,0.663294,0.63621,0.63621,101773,0
+HON.US,D,19700610,000000,0.63621,0.649536,0.622538,0.628982,85102.6,0
+HON.US,D,19700611,000000,0.628982,0.63621,0.615573,0.622538,107036,0
+HON.US,D,19700612,000000,0.622538,0.628982,0.615573,0.622538,76325.7,0
+HON.US,D,19700615,000000,0.622538,0.63621,0.608695,0.622538,131607,0
+HON.US,D,19700616,000000,0.622538,0.63621,0.622538,0.628982,150902,0
+HON.US,D,19700617,000000,0.628982,0.649536,0.628982,0.63621,100019,0
+HON.US,D,19700618,000000,0.63621,0.63621,0.622538,0.628982,75457.5,0
+HON.US,D,19700619,000000,0.628982,0.642829,0.622538,0.63621,196525,0
+HON.US,D,19700622,000000,0.622538,0.622538,0.608695,0.608695,149148,0
+HON.US,D,19700623,000000,0.608695,0.622538,0.601641,0.601641,156167,0
+HON.US,D,19700624,000000,0.601641,0.601641,0.588316,0.588316,177222,0
+HON.US,D,19700625,000000,0.588316,0.615573,0.588316,0.608695,285143,0
+HON.US,D,19700626,000000,0.608695,0.622538,0.608695,0.622538,221975,0
+HON.US,D,19700629,000000,0.622538,0.628982,0.594936,0.594936,148274,0
+HON.US,D,19700630,000000,0.594936,0.608695,0.594936,0.601641,51766.9,0
+HON.US,D,19700701,000000,0.601641,0.63621,0.601641,0.622538,72816.3,0
+HON.US,D,19700702,000000,0.622538,0.63621,0.622538,0.622538,93878.4,0
+HON.US,D,19700706,000000,0.608695,0.608695,0.601641,0.601641,79838.6,0
+HON.US,D,19700707,000000,0.601641,0.608695,0.588316,0.601641,93001,0
+HON.US,D,19700708,000000,0.601641,0.608695,0.594936,0.601641,114059,0
+HON.US,D,19700709,000000,0.601641,0.622538,0.601641,0.622538,168454,0
+HON.US,D,19700710,000000,0.63621,0.649536,0.63621,0.649536,87732.4,0
+HON.US,D,19700713,000000,0.649536,0.704222,0.649536,0.697602,248291,0
+HON.US,D,19700714,000000,0.690635,0.690635,0.677137,0.683933,57022.9,0
+HON.US,D,19700715,000000,0.683933,0.683933,0.663294,0.683933,86858.5,0
+HON.US,D,19700716,000000,0.683933,0.711276,0.677137,0.677137,166695,0
+HON.US,D,19700717,000000,0.677137,0.697602,0.677137,0.683933,186877,0
+HON.US,D,19700720,000000,0.683933,0.683933,0.642829,0.649536,222846,0
+HON.US,D,19700721,000000,0.63621,0.63621,0.622538,0.63621,121075,0
+HON.US,D,19700722,000000,0.63621,0.690635,0.63621,0.649536,134231,0
+HON.US,D,19700723,000000,0.663294,0.683933,0.663294,0.683933,243025,0
+HON.US,D,19700724,000000,0.683933,0.690635,0.670172,0.677137,83345.7,0
+HON.US,D,19700727,000000,0.677137,0.683933,0.663294,0.677137,47379,0
+HON.US,D,19700728,000000,0.677137,0.683933,0.663294,0.670172,71065,0
+HON.US,D,19700729,000000,0.670172,0.683933,0.663294,0.677137,57022.9,0
+HON.US,D,19700730,000000,0.663294,0.663294,0.649536,0.649536,100894,0
+HON.US,D,19700731,000000,0.65685,0.670172,0.65685,0.663294,54395.5,0
+HON.US,D,19700803,000000,0.663294,0.663294,0.649536,0.649536,94752.3,0
+HON.US,D,19700804,000000,0.65685,0.663294,0.65685,0.65685,76325.7,0
+HON.US,D,19700805,000000,0.65685,0.663294,0.649536,0.649536,70185.4,0
+HON.US,D,19700806,000000,0.649536,0.65685,0.642829,0.642829,76325.7,0
+HON.US,D,19700807,000000,0.642829,0.65685,0.642829,0.649536,271979,0
+HON.US,D,19700810,000000,0.649536,0.65685,0.63621,0.642829,60539.2,0
+HON.US,D,19700811,000000,0.642829,0.649536,0.628982,0.649536,81596.7,0
+HON.US,D,19700812,000000,0.649536,0.649536,0.642829,0.649536,48254,0
+HON.US,D,19700813,000000,0.649536,0.649536,0.63621,0.642829,47379,0
+HON.US,D,19700814,000000,0.642829,0.649536,0.642829,0.642829,35090.3,0
+HON.US,D,19700817,000000,0.642829,0.649536,0.63621,0.63621,64042.8,0
+HON.US,D,19700818,000000,0.642829,0.649536,0.642829,0.642829,78083.9,0
+HON.US,D,19700819,000000,0.642829,0.65685,0.642829,0.649536,118441,0
+HON.US,D,19700820,000000,0.649536,0.65685,0.642829,0.65685,124584,0
+HON.US,D,19700821,000000,0.65685,0.697602,0.65685,0.697602,372875,0
+HON.US,D,19700824,000000,0.704222,0.731653,0.704222,0.711276,422887,0
+HON.US,D,19700825,000000,0.711276,0.745583,0.704222,0.738531,295670,0
+HON.US,D,19700826,000000,0.738531,0.758992,0.731653,0.758992,289527,0
+HON.US,D,19700827,000000,0.758992,0.772579,0.745583,0.758992,345678,0
+HON.US,D,19700828,000000,0.765961,0.772579,0.765961,0.772579,144762,0
+HON.US,D,19700831,000000,0.772579,0.793392,0.765961,0.793392,221094,0
+HON.US,D,19700901,000000,0.77946,0.77946,0.745583,0.758992,129848,0
+HON.US,D,19700902,000000,0.758992,0.765961,0.745583,0.765961,82471.8,0
+HON.US,D,19700903,000000,0.765961,0.772579,0.745583,0.765961,119322,0
+HON.US,D,19700904,000000,0.765961,0.772579,0.745583,0.745583,138620,0
+HON.US,D,19700908,000000,0.745583,0.758992,0.738531,0.738531,76325.7,0
+HON.US,D,19700909,000000,0.738531,0.758992,0.731653,0.738531,110549,0
+HON.US,D,19700910,000000,0.738531,0.738531,0.724686,0.731653,88613.1,0
+HON.US,D,19700911,000000,0.731653,0.758992,0.724686,0.738531,180734,0
+HON.US,D,19700914,000000,0.738531,0.745583,0.731653,0.731653,128095,0
+HON.US,D,19700915,000000,0.724686,0.724686,0.711276,0.711276,85981.1,0
+HON.US,D,19700916,000000,0.711276,0.731653,0.704222,0.731653,89495.1,0
+HON.US,D,19700917,000000,0.731653,0.752114,0.718326,0.718326,107915,0
+HON.US,D,19700918,000000,0.718326,0.745583,0.718326,0.731653,75457.5,0
+HON.US,D,19700921,000000,0.731653,0.731653,0.718326,0.718326,148274,0
+HON.US,D,19700922,000000,0.718326,0.718326,0.718326,0.718326,81596.7,0
+HON.US,D,19700923,000000,0.718326,0.718326,0.704222,0.704222,85102.6,0
+HON.US,D,19700924,000000,0.704222,0.724686,0.704222,0.711276,207935,0
+HON.US,D,19700925,000000,0.711276,0.724686,0.704222,0.704222,159675,0
+HON.US,D,19700928,000000,0.704222,0.704222,0.690635,0.690635,143884,0
+HON.US,D,19700929,000000,0.690635,0.711276,0.677137,0.704222,209683,0
+HON.US,D,19700930,000000,0.704222,0.711276,0.697602,0.704222,113178,0
+HON.US,D,19701001,000000,0.697602,0.697602,0.683933,0.697602,60539.2,0
+HON.US,D,19701002,000000,0.697602,0.711276,0.690635,0.704222,108794,0
+HON.US,D,19701005,000000,0.704222,0.731653,0.704222,0.718326,177222,0
+HON.US,D,19701006,000000,0.718326,0.738531,0.718326,0.731653,194772,0
+HON.US,D,19701007,000000,0.731653,0.745583,0.718326,0.738531,234253,0
+HON.US,D,19701008,000000,0.731653,0.731653,0.724686,0.724686,137744,0
+HON.US,D,19701009,000000,0.724686,0.724686,0.704222,0.704222,138620,0
+HON.US,D,19701012,000000,0.704222,0.704222,0.697602,0.697602,93001,0
+HON.US,D,19701013,000000,0.697602,0.704222,0.683933,0.683933,442179,0
+HON.US,D,19701014,000000,0.683933,0.683933,0.670172,0.670172,128970,0
+HON.US,D,19701015,000000,0.670172,0.683933,0.670172,0.683933,137744,0
+HON.US,D,19701016,000000,0.683933,0.683933,0.670172,0.683933,119322,0
+HON.US,D,19701019,000000,0.683933,0.683933,0.65685,0.670172,107036,0
+HON.US,D,19701020,000000,0.670172,0.670172,0.65685,0.663294,102651,0
+HON.US,D,19701021,000000,0.663294,0.677137,0.65685,0.663294,83345.7,0
+HON.US,D,19701022,000000,0.663294,0.670172,0.649536,0.649536,112298,0
+HON.US,D,19701023,000000,0.649536,0.663294,0.649536,0.65685,100894,0
+HON.US,D,19701026,000000,0.65685,0.670172,0.65685,0.670172,103526,0
+HON.US,D,19701027,000000,0.663294,0.663294,0.65685,0.65685,288643,0
+HON.US,D,19701028,000000,0.65685,0.65685,0.649536,0.65685,121075,0
+HON.US,D,19701029,000000,0.65685,0.65685,0.649536,0.65685,114932,0
+HON.US,D,19701030,000000,0.65685,0.65685,0.649536,0.65685,600109,0
+HON.US,D,19701102,000000,0.65685,0.65685,0.642829,0.649536,97388.9,0
+HON.US,D,19701103,000000,0.65685,0.670172,0.65685,0.663294,102651,0
+HON.US,D,19701104,000000,0.677137,0.677137,0.649536,0.65685,134231,0
+HON.US,D,19701105,000000,0.65685,0.65685,0.642829,0.65685,132480,0
+HON.US,D,19701106,000000,0.65685,0.65685,0.628982,0.642829,244784,0
+HON.US,D,19701109,000000,0.642829,0.65685,0.642829,0.65685,227235,0
+HON.US,D,19701110,000000,0.65685,0.65685,0.649536,0.65685,155293,0
+HON.US,D,19701111,000000,0.65685,0.670172,0.642829,0.65685,146518,0
+HON.US,D,19701112,000000,0.65685,0.65685,0.642829,0.642829,108794,0
+HON.US,D,19701113,000000,0.642829,0.65685,0.642829,0.642829,81596.7,0
+HON.US,D,19701117,000000,0.642829,0.65685,0.642829,0.642829,281626,0
+HON.US,D,19701118,000000,0.642829,0.65685,0.642829,0.649536,141253,0
+HON.US,D,19701119,000000,0.649536,0.649536,0.63621,0.63621,127215,0
+HON.US,D,19701120,000000,0.63621,0.649536,0.63621,0.642829,172836,0
+HON.US,D,19701123,000000,0.642829,0.65685,0.642829,0.649536,268473,0
+HON.US,D,19701124,000000,0.649536,0.65685,0.642829,0.65685,140376,0
+HON.US,D,19701125,000000,0.65685,0.65685,0.642829,0.649536,150027,0
+HON.US,D,19701127,000000,0.649536,0.663294,0.642829,0.65685,188629,0
+HON.US,D,19701130,000000,0.65685,0.670172,0.65685,0.670172,271979,0
+HON.US,D,19701201,000000,0.670172,0.670172,0.642829,0.65685,246536,0
+HON.US,D,19701202,000000,0.65685,0.677137,0.649536,0.677137,233375,0
+HON.US,D,19701203,000000,0.677137,0.718326,0.677137,0.711276,268473,0
+HON.US,D,19701204,000000,0.711276,0.738531,0.704222,0.731653,374629,0
+HON.US,D,19701207,000000,0.731653,0.745583,0.731653,0.745583,286022,0
+HON.US,D,19701208,000000,0.745583,0.745583,0.724686,0.731653,221094,0
+HON.US,D,19701209,000000,0.731653,0.745583,0.731653,0.745583,301809,0
+HON.US,D,19701210,000000,0.745583,0.758992,0.738531,0.752114,232494,0
+HON.US,D,19701211,000000,0.752114,0.772579,0.752114,0.772579,302686,0
+HON.US,D,19701214,000000,0.772579,0.786514,0.758992,0.772579,340417,0
+HON.US,D,19701215,000000,0.772579,0.786514,0.772579,0.772579,292161,0
+HON.US,D,19701216,000000,0.772579,0.786514,0.758992,0.786514,203546,0
+HON.US,D,19701217,000000,0.786514,0.807064,0.786514,0.807064,407091,0
+HON.US,D,19701218,000000,0.807064,0.827353,0.800182,0.820736,493950,0
+HON.US,D,19701221,000000,0.820736,0.827353,0.807064,0.820736,297420,0
+HON.US,D,19701222,000000,0.827353,0.854871,0.827353,0.84799,409723,0
+HON.US,D,19701223,000000,0.84799,0.861661,0.841024,0.841024,257941,0
+HON.US,D,19701224,000000,0.841024,0.84799,0.827353,0.841024,294791,0
+HON.US,D,19701228,000000,0.841024,0.841024,0.83432,0.841024,193895,0
+HON.US,D,19701229,000000,0.841024,0.888833,0.841024,0.875337,432533,0
+HON.US,D,19701230,000000,0.882213,0.896063,0.882213,0.896063,467627,0
+HON.US,D,19701231,000000,0.896063,0.896063,0.882213,0.882213,383402,0
+HON.US,D,19710104,000000,0.868542,0.868542,0.854871,0.854871,239517,0
+HON.US,D,19710105,000000,0.854871,0.868542,0.854871,0.868542,101773,0
+HON.US,D,19710106,000000,0.875337,0.888833,0.875337,0.888833,255307,0
+HON.US,D,19710107,000000,0.896063,0.923147,0.896063,0.909648,520270,0
+HON.US,D,19710108,000000,0.909648,0.930112,0.909648,0.930112,1122135,0
+HON.US,D,19710111,000000,0.930112,0.936902,0.923147,0.936902,533430,0
+HON.US,D,19710112,000000,0.936902,0.936902,0.930112,0.936902,240396,0
+HON.US,D,19710113,000000,0.936902,0.96433,0.936902,0.943607,393055,0
+HON.US,D,19710114,000000,0.943607,0.950737,0.923147,0.943607,219337,0
+HON.US,D,19710115,000000,0.943607,0.950737,0.930112,0.936902,482542,0
+HON.US,D,19710118,000000,0.936902,0.936902,0.916261,0.916261,253554,0
+HON.US,D,19710119,000000,0.916261,0.916261,0.868542,0.909648,304442,0
+HON.US,D,19710120,000000,0.896063,0.896063,0.861661,0.896063,207935,0
+HON.US,D,19710121,000000,0.896063,0.909648,0.888833,0.909648,209683,0
+HON.US,D,19710122,000000,0.909648,0.923147,0.909648,0.909648,190387,0
+HON.US,D,19710125,000000,0.909648,0.916261,0.888833,0.896063,188629,0
+HON.US,D,19710126,000000,0.896063,0.909648,0.888833,0.896063,136869,0
+HON.US,D,19710127,000000,0.896063,0.909648,0.882213,0.888833,171079,0
+HON.US,D,19710128,000000,0.888833,0.896063,0.882213,0.896063,157923,0
+HON.US,D,19710129,000000,0.896063,0.909648,0.896063,0.902684,74575.6,0
+HON.US,D,19710201,000000,0.909648,0.930112,0.909648,0.923147,260572,0
+HON.US,D,19710202,000000,0.923147,0.950737,0.923147,0.943607,343044,0
+HON.US,D,19710203,000000,0.943607,1.01929,0.943607,1.01929,395687,0
+HON.US,D,19710204,000000,1.01929,1.01929,0.998474,0.998474,690480,0
+HON.US,D,19710205,000000,0.998474,1.01212,0.998474,1.01212,282505,0
+HON.US,D,19710208,000000,1.01212,1.02588,1.00545,1.01212,185997,0
+HON.US,D,19710209,000000,1.01212,1.0327,1.00545,1.0327,243025,0
+HON.US,D,19710210,000000,1.01929,1.01929,0.998474,1.01929,336902,0
+HON.US,D,19710211,000000,1.01929,1.03948,0.998474,1.03948,382522,0
+HON.US,D,19710212,000000,1.03948,1.04636,1.02588,1.03948,357962,0
+HON.US,D,19710216,000000,1.03948,1.05289,1.03948,1.05289,318481,0
+HON.US,D,19710217,000000,1.05289,1.06031,1.04636,1.06031,232494,0
+HON.US,D,19710218,000000,1.06031,1.06656,1.05289,1.06656,213195,0
+HON.US,D,19710219,000000,1.06031,1.06031,1.03948,1.05289,296547,0
+HON.US,D,19710222,000000,1.03948,1.03948,1.02588,1.03948,427268,0
+HON.US,D,19710223,000000,1.03948,1.03948,1.02588,1.03948,300054,0
+HON.US,D,19710224,000000,1.03948,1.06031,1.03948,1.06031,194772,0
+HON.US,D,19710225,000000,1.06656,1.07362,1.06656,1.06656,234253,0
+HON.US,D,19710226,000000,1.06656,1.06656,1.04636,1.05289,135107,0
+HON.US,D,19710301,000000,1.04636,1.04636,1.0327,1.04636,141253,0
+HON.US,D,19710302,000000,1.03948,1.03948,1.03948,1.03948,107915,0
+HON.US,D,19710303,000000,1.03948,1.03948,1.0327,1.0327,132480,0
+HON.US,D,19710304,000000,1.0327,1.03948,1.01929,1.03948,124584,0
+HON.US,D,19710305,000000,1.0327,1.0327,0.998474,1.01929,128095,0
+HON.US,D,19710308,000000,1.01929,1.01929,1.00545,1.01212,149148,0
+HON.US,D,19710309,000000,1.01212,1.0327,1.01212,1.01212,122831,0
+HON.US,D,19710310,000000,1.01212,1.01929,0.998474,1.01212,200912,0
+HON.US,D,19710311,000000,1.01212,1.05289,0.998474,1.03948,311462,0
+HON.US,D,19710312,000000,1.03948,1.03948,1.0327,1.03948,107915,0
+HON.US,D,19710315,000000,1.03948,1.05289,1.03948,1.05289,98261.6,0
+HON.US,D,19710316,000000,1.05289,1.05289,1.0327,1.03948,264087,0
+HON.US,D,19710317,000000,1.03948,1.03948,1.01929,1.03948,150027,0
+HON.US,D,19710318,000000,1.03948,1.03948,1.01929,1.02588,195647,0
+HON.US,D,19710319,000000,1.02588,1.02588,0.991579,0.991579,161434,0
+HON.US,D,19710322,000000,0.991579,1.01212,0.984697,1.00545,135993,0
+HON.US,D,19710323,000000,1.00545,1.01212,0.998474,1.01212,91246.3,0
+HON.US,D,19710324,000000,1.01212,1.02588,1.00545,1.01212,167577,0
+HON.US,D,19710325,000000,1.00545,1.00545,0.998474,0.998474,158807,0
+HON.US,D,19710326,000000,0.998474,1.00545,0.991579,0.998474,137744,0
+HON.US,D,19710329,000000,0.998474,1.01212,0.991579,0.998474,125462,0
+HON.US,D,19710330,000000,0.984697,0.984697,0.977741,0.984697,220215,0
+HON.US,D,19710331,000000,0.984697,0.991579,0.984697,0.984697,72816.3,0
+HON.US,D,19710401,000000,0.984697,0.998474,0.984697,0.984697,142125,0
+HON.US,D,19710402,000000,0.984697,0.991579,0.984697,0.984697,164943,0
+HON.US,D,19710405,000000,0.984697,0.984697,0.971217,0.977741,128970,0
+HON.US,D,19710406,000000,0.977741,0.998474,0.971217,0.998474,185125,0
+HON.US,D,19710407,000000,0.998474,1.01212,0.991579,1.00545,162310,0
+HON.US,D,19710408,000000,1.00545,1.01212,0.998474,1.01212,97388.9,0
+HON.US,D,19710412,000000,1.01212,1.03948,1.00545,1.02588,282505,0
+HON.US,D,19710413,000000,1.04636,1.05289,1.04636,1.04636,212317,0
+HON.US,D,19710414,000000,1.05289,1.10096,1.05289,1.10096,577296,0
+HON.US,D,19710415,000000,1.10096,1.11457,1.10096,1.10809,378139,0
+HON.US,D,19710416,000000,1.10809,1.11457,1.10096,1.10809,235129,0
+HON.US,D,19710419,000000,1.10809,1.12839,1.10096,1.1217,243903,0
+HON.US,D,19710420,000000,1.09418,1.09418,1.06656,1.06656,336902,0
+HON.US,D,19710421,000000,1.06656,1.0873,1.06031,1.0805,246536,0
+HON.US,D,19710422,000000,1.0805,1.0805,1.06656,1.07362,119322,0
+HON.US,D,19710423,000000,1.0805,1.11457,1.0805,1.10096,275490,0
+HON.US,D,19710426,000000,1.10096,1.11457,1.09418,1.11457,185997,0
+HON.US,D,19710427,000000,1.11457,1.12839,1.09418,1.10096,192141,0
+HON.US,D,19710428,000000,1.10096,1.12839,1.10096,1.1217,231620,0
+HON.US,D,19710429,000000,1.11457,1.11457,1.09418,1.10096,121075,0
+HON.US,D,19710430,000000,1.10096,1.10809,1.0873,1.10096,124584,0
+HON.US,D,19710503,000000,1.09418,1.09418,1.0805,1.0805,91246.3,0
+HON.US,D,19710504,000000,1.09418,1.1217,1.09418,1.11457,147391,0
+HON.US,D,19710505,000000,1.11457,1.14877,1.10809,1.14877,288643,0
+HON.US,D,19710506,000000,1.16235,1.21042,1.16235,1.19668,629936,0
+HON.US,D,19710507,000000,1.19668,1.21042,1.19006,1.19668,472893,0
+HON.US,D,19710510,000000,1.19668,1.21042,1.19006,1.19668,198281,0
+HON.US,D,19710511,000000,1.19668,1.20397,1.19668,1.19668,241274,0
+HON.US,D,19710512,000000,1.19668,1.22425,1.19668,1.22425,246536,0
+HON.US,D,19710513,000000,1.22425,1.25832,1.22425,1.24449,470257,0
+HON.US,D,19710514,000000,1.25153,1.27879,1.25153,1.2652,454469,0
+HON.US,D,19710517,000000,1.2652,1.2652,1.13517,1.19668,251797,0
+HON.US,D,19710518,000000,1.19668,1.21042,1.16235,1.18308,214072,0
+HON.US,D,19710519,000000,1.18308,1.18308,1.16235,1.16235,288643,0
+HON.US,D,19710520,000000,1.18308,1.19668,1.18308,1.18308,189505,0
+HON.US,D,19710521,000000,1.18308,1.19668,1.18308,1.18308,113178,0
+HON.US,D,19710524,000000,1.18308,1.19006,1.16235,1.17637,111424,0
+HON.US,D,19710525,000000,1.17637,1.17637,1.16235,1.16958,120199,0
+HON.US,D,19710526,000000,1.16235,1.16235,1.11457,1.1217,179857,0
+HON.US,D,19710527,000000,1.1217,1.13517,1.1217,1.13517,96507,0
+HON.US,D,19710528,000000,1.13517,1.14877,1.13517,1.13517,81596.7,0
+HON.US,D,19710601,000000,1.13517,1.1424,1.1217,1.13517,96507,0
+HON.US,D,19710602,000000,1.13517,1.16235,1.13517,1.1424,139501,0
+HON.US,D,19710603,000000,1.15609,1.21042,1.15609,1.21042,168454,0
+HON.US,D,19710604,000000,1.20397,1.20397,1.18308,1.19006,126339,0
+HON.US,D,19710607,000000,1.19006,1.19006,1.17637,1.18308,80719.3,0
+HON.US,D,19710608,000000,1.18308,1.19668,1.18308,1.18308,74575.6,0
+HON.US,D,19710609,000000,1.18308,1.18308,1.16958,1.18308,178976,0
+HON.US,D,19710610,000000,1.18308,1.20397,1.18308,1.19668,105281,0
+HON.US,D,19710611,000000,1.19668,1.21042,1.18308,1.20397,134231,0
+HON.US,D,19710614,000000,1.20397,1.21042,1.20397,1.20397,235129,0
+HON.US,D,19710615,000000,1.20397,1.21042,1.19006,1.19668,350937,0
+HON.US,D,19710616,000000,1.19668,1.21042,1.19006,1.21042,179857,0
+HON.US,D,19710617,000000,1.21042,1.22425,1.21042,1.21747,127215,0
+HON.US,D,19710618,000000,1.21747,1.21747,1.17637,1.18308,182490,0
+HON.US,D,19710621,000000,1.16235,1.16235,1.13517,1.14877,222846,0
+HON.US,D,19710622,000000,1.14877,1.18308,1.13517,1.16235,261448,0
+HON.US,D,19710623,000000,1.16235,1.17637,1.16235,1.16958,111424,0
+HON.US,D,19710624,000000,1.16958,1.19006,1.16235,1.18308,58784.4,0
+HON.US,D,19710625,000000,1.18308,1.19006,1.18308,1.19006,93878.4,0
+HON.US,D,19710628,000000,1.19006,1.19006,1.16235,1.19006,121953,0
+HON.US,D,19710629,000000,1.19006,1.19006,1.16958,1.18308,92120.3,0
+HON.US,D,19710630,000000,1.18308,1.20397,1.18308,1.20397,136869,0
+HON.US,D,19710701,000000,1.20397,1.21042,1.19006,1.20397,89495.1,0
+HON.US,D,19710702,000000,1.20397,1.20397,1.16958,1.17637,100894,0
+HON.US,D,19710706,000000,1.19006,1.21042,1.19006,1.21042,121953,0
+HON.US,D,19710707,000000,1.21042,1.22425,1.19668,1.22425,156167,0
+HON.US,D,19710708,000000,1.22425,1.25153,1.21747,1.23786,250925,0
+HON.US,D,19710709,000000,1.23786,1.25153,1.23786,1.25153,171079,0
+HON.US,D,19710712,000000,1.25153,1.25832,1.25153,1.25153,137744,0
+HON.US,D,19710713,000000,1.25153,1.25153,1.19668,1.23786,408848,0
+HON.US,D,19710714,000000,1.23786,1.24449,1.22425,1.24449,157045,0
+HON.US,D,19710715,000000,1.24449,1.25153,1.23786,1.23786,76325.7,0
+HON.US,D,19710716,000000,1.23786,1.25153,1.23786,1.23786,122831,0
+HON.US,D,19710719,000000,1.23786,1.23786,1.22425,1.23089,100019,0
+HON.US,D,19710720,000000,1.23089,1.24449,1.23089,1.23786,199162,0
+HON.US,D,19710721,000000,1.23786,1.24449,1.23786,1.23786,78083.9,0
+HON.US,D,19710722,000000,1.23786,1.25153,1.23786,1.23786,196525,0
+HON.US,D,19710723,000000,1.23089,1.23089,1.21042,1.21042,50884.9,0
+HON.US,D,19710726,000000,1.21042,1.22425,1.18308,1.18308,93878.4,0
+HON.US,D,19710727,000000,1.18308,1.19006,1.16235,1.16235,97388.9,0
+HON.US,D,19710728,000000,1.16235,1.18308,1.16235,1.18308,95632,0
+HON.US,D,19710729,000000,1.18308,1.18308,1.16235,1.16235,165820,0
+HON.US,D,19710730,000000,1.16235,1.16235,1.13517,1.13517,125462,0
+HON.US,D,19710802,000000,1.13517,1.1424,1.1217,1.12839,100894,0
+HON.US,D,19710803,000000,1.12839,1.13517,1.10809,1.10809,150027,0
+HON.US,D,19710804,000000,1.11457,1.11457,1.09418,1.11457,104407,0
+HON.US,D,19710805,000000,1.11457,1.11457,1.10809,1.11457,65799.8,0
+HON.US,D,19710806,000000,1.11457,1.1217,1.10809,1.10809,29830.8,0
+HON.US,D,19710809,000000,1.10809,1.11457,1.10096,1.10809,96507,0
+HON.US,D,19710810,000000,1.10809,1.12839,1.10096,1.10809,78962.3,0
+HON.US,D,19710811,000000,1.11457,1.13517,1.11457,1.12839,65799.8,0
+HON.US,D,19710812,000000,1.1424,1.16235,1.1424,1.14877,115813,0
+HON.US,D,19710813,000000,1.14877,1.15609,1.1424,1.1424,47379,0
+HON.US,D,19710816,000000,1.23089,1.25832,1.23089,1.23089,433408,0
+HON.US,D,19710817,000000,1.23089,1.25153,1.21747,1.23089,205299,0
+HON.US,D,19710818,000000,1.23089,1.25153,1.21747,1.23089,156167,0
+HON.US,D,19710819,000000,1.23089,1.23089,1.19006,1.19006,116688,0
+HON.US,D,19710820,000000,1.19006,1.20397,1.14877,1.17637,122831,0
+HON.US,D,19710823,000000,1.17637,1.21042,1.17637,1.20397,113178,0
+HON.US,D,19710824,000000,1.20397,1.21747,1.19668,1.20397,84224.1,0
+HON.US,D,19710825,000000,1.21042,1.24449,1.21042,1.21042,169326,0
+HON.US,D,19710826,000000,1.21042,1.24449,1.21042,1.23786,81596.7,0
+HON.US,D,19710827,000000,1.23786,1.25832,1.23786,1.23786,121075,0
+HON.US,D,19710830,000000,1.23786,1.25153,1.23089,1.25153,111424,0
+HON.US,D,19710831,000000,1.25153,1.25832,1.24449,1.25832,115813,0
+HON.US,D,19710901,000000,1.25832,1.29233,1.25832,1.28564,407971,0
+HON.US,D,19710902,000000,1.28564,1.29932,1.28564,1.29233,185125,0
+HON.US,D,19710903,000000,1.29233,1.29932,1.29233,1.29233,83345.7,0
+HON.US,D,19710907,000000,1.29233,1.31311,1.29233,1.31311,199162,0
+HON.US,D,19710908,000000,1.29932,1.29932,1.29233,1.29932,117565,0
+HON.US,D,19710909,000000,1.29932,1.30613,1.29233,1.29233,221975,0
+HON.US,D,19710910,000000,1.28564,1.28564,1.25153,1.28564,205299,0
+HON.US,D,19710913,000000,1.28564,1.29233,1.25832,1.27217,110549,0
+HON.US,D,19710914,000000,1.2652,1.2652,1.25153,1.2652,99140.2,0
+HON.US,D,19710915,000000,1.2652,1.27217,1.25832,1.2652,93878.4,0
+HON.US,D,19710916,000000,1.2652,1.2652,1.25153,1.25153,51766.9,0
+HON.US,D,19710917,000000,1.25153,1.2652,1.24449,1.25153,52643,0
+HON.US,D,19710920,000000,1.25153,1.25832,1.23786,1.25153,79838.6,0
+HON.US,D,19710921,000000,1.25153,1.25832,1.23786,1.25832,128970,0
+HON.US,D,19710922,000000,1.25153,1.25153,1.24449,1.24449,86858.5,0
+HON.US,D,19710923,000000,1.23786,1.23786,1.21042,1.22425,101773,0
+HON.US,D,19710924,000000,1.22425,1.24449,1.22425,1.23089,92120.3,0
+HON.US,D,19710927,000000,1.23089,1.23786,1.22425,1.23089,132480,0
+HON.US,D,19710928,000000,1.23089,1.23089,1.22425,1.22425,68431.9,0
+HON.US,D,19710929,000000,1.22425,1.23089,1.21747,1.23089,30704.7,0
+HON.US,D,19710930,000000,1.23089,1.24449,1.21747,1.22425,190387,0
+HON.US,D,19711001,000000,1.22425,1.23089,1.22425,1.22425,364977,0
+HON.US,D,19711004,000000,1.22425,1.23786,1.22425,1.22425,89495.1,0
+HON.US,D,19711005,000000,1.23089,1.23786,1.23089,1.23089,100894,0
+HON.US,D,19711006,000000,1.23089,1.23786,1.22425,1.23089,173713,0
+HON.US,D,19711007,000000,1.23786,1.25832,1.23786,1.25153,143004,0
+HON.US,D,19711008,000000,1.25153,1.25832,1.25153,1.25153,100894,0
+HON.US,D,19711011,000000,1.25153,1.25832,1.24449,1.24449,49124.5,0
+HON.US,D,19711012,000000,1.25153,1.2652,1.25153,1.25153,166695,0
+HON.US,D,19711013,000000,1.25832,1.2652,1.25832,1.25832,95632,0
+HON.US,D,19711014,000000,1.25153,1.25153,1.23786,1.24449,101773,0
+HON.US,D,19711015,000000,1.23786,1.23786,1.19006,1.20397,218463,0
+HON.US,D,19711018,000000,1.20397,1.21042,1.20397,1.20397,36851.9,0
+HON.US,D,19711019,000000,1.20397,1.20397,1.11457,1.12839,787864,0
+HON.US,D,19711020,000000,1.11457,1.11457,1.0873,1.10096,192141,0
+HON.US,D,19711021,000000,1.09418,1.09418,1.0805,1.0805,44744.6,0
+HON.US,D,19711022,000000,1.0805,1.10809,1.0805,1.10096,66677.2,0
+HON.US,D,19711025,000000,1.10096,1.10809,1.0805,1.09418,50884.9,0
+HON.US,D,19711026,000000,1.09418,1.09418,1.07362,1.0805,229862,0
+HON.US,D,19711027,000000,1.06656,1.06656,1.03948,1.03948,371119,0
+HON.US,D,19711028,000000,1.01929,1.01929,0.984697,1.01929,120199,0
+HON.US,D,19711029,000000,1.01929,1.05289,1.01929,1.03948,684335,0
+HON.US,D,19711101,000000,1.03948,1.06031,1.03948,1.03948,103526,0
+HON.US,D,19711102,000000,1.03948,1.05289,1.0327,1.05289,68431.9,0
+HON.US,D,19711103,000000,1.05289,1.06656,1.04636,1.06031,80719.3,0
+HON.US,D,19711104,000000,1.07362,1.10096,1.03948,1.05289,99140.2,0
+HON.US,D,19711105,000000,1.05289,1.05289,1.03948,1.04636,32458.3,0
+HON.US,D,19711108,000000,1.04636,1.06031,1.0327,1.04636,75457.5,0
+HON.US,D,19711109,000000,1.04636,1.05289,1.03948,1.03948,106162,0
+HON.US,D,19711110,000000,1.03948,1.04636,1.03948,1.03948,50004.2,0
+HON.US,D,19711111,000000,1.0327,1.0327,0.991579,0.991579,73702.9,0
+HON.US,D,19711112,000000,0.991579,0.991579,0.977741,0.991579,58784.4,0
+HON.US,D,19711115,000000,0.991579,1.01929,0.991579,0.991579,120199,0
+HON.US,D,19711116,000000,0.991579,1.01929,0.977741,1.00545,56152.4,0
+HON.US,D,19711117,000000,1.01212,1.02588,1.01212,1.02588,86858.5,0
+HON.US,D,19711118,000000,1.02588,1.03948,1.01929,1.01929,66677.2,0
+HON.US,D,19711119,000000,1.01929,1.02588,1.00545,1.01212,78962.3,0
+HON.US,D,19711122,000000,1.01212,1.01212,0.977741,0.977741,93878.4,0
+HON.US,D,19711123,000000,0.977741,0.977741,0.943607,0.96433,114059,0
+HON.US,D,19711124,000000,0.96433,1.00545,0.957285,0.991579,132480,0
+HON.US,D,19711126,000000,1.00545,1.0327,1.00545,1.02588,78962.3,0
+HON.US,D,19711129,000000,1.0327,1.05289,1.0327,1.05289,236008,0
+HON.US,D,19711130,000000,1.05289,1.07362,1.05289,1.05289,76325.7,0
+HON.US,D,19711201,000000,1.07362,1.11457,1.07362,1.0873,226355,0
+HON.US,D,19711202,000000,1.0873,1.09418,1.07362,1.0805,162310,0
+HON.US,D,19711203,000000,1.0805,1.0805,1.07362,1.0805,108794,0
+HON.US,D,19711206,000000,1.0805,1.10096,1.0805,1.0805,144762,0
+HON.US,D,19711207,000000,1.0805,1.0873,1.0805,1.0805,133358,0
+HON.US,D,19711208,000000,1.0805,1.09418,1.0805,1.0873,52643,0
+HON.US,D,19711209,000000,1.0873,1.0873,1.0805,1.0805,79838.6,0
+HON.US,D,19711210,000000,1.0805,1.0873,1.0805,1.0805,44744.6,0
+HON.US,D,19711213,000000,1.0805,1.09418,1.07362,1.0805,142125,0
+HON.US,D,19711214,000000,1.0805,1.0873,1.07362,1.0805,86858.5,0
+HON.US,D,19711215,000000,1.0805,1.0873,1.07362,1.0873,80719.3,0
+HON.US,D,19711216,000000,1.0873,1.10096,1.07362,1.07362,268473,0
+HON.US,D,19711217,000000,1.07362,1.0805,1.05289,1.05289,116688,0
+HON.US,D,19711220,000000,1.05289,1.10096,1.03948,1.10096,310584,0
+HON.US,D,19711221,000000,1.10096,1.13517,1.0873,1.13517,436914,0
+HON.US,D,19711222,000000,1.13517,1.13517,1.10096,1.10096,132480,0
+HON.US,D,19711223,000000,1.10096,1.10809,1.0873,1.10096,193014,0
+HON.US,D,19711227,000000,1.10096,1.11457,1.0805,1.10096,189505,0
+HON.US,D,19711228,000000,1.10096,1.10096,1.0873,1.10096,116688,0
+HON.US,D,19711229,000000,1.10096,1.10096,1.09418,1.10096,130728,0
+HON.US,D,19711230,000000,1.10096,1.10809,1.09418,1.10096,119322,0
+HON.US,D,19711231,000000,1.10096,1.1217,1.10096,1.11457,90370.2,0
+HON.US,D,19720103,000000,1.11457,1.12839,1.10809,1.10809,192141,0
+HON.US,D,19720104,000000,1.10809,1.11457,1.0873,1.10096,82471.8,0
+HON.US,D,19720105,000000,1.10809,1.12839,1.10809,1.1217,568521,0
+HON.US,D,19720106,000000,1.13517,1.14877,1.13517,1.14877,156167,0
+HON.US,D,19720107,000000,1.14877,1.16235,1.1217,1.13517,98261.6,0
+HON.US,D,19720110,000000,1.13517,1.13517,1.1217,1.13517,53520.4,0
+HON.US,D,19720111,000000,1.13517,1.1424,1.1217,1.1217,67556.8,0
+HON.US,D,19720112,000000,1.1217,1.13517,1.1217,1.1217,97388.9,0
+HON.US,D,19720113,000000,1.1217,1.13517,1.11457,1.12839,107915,0
+HON.US,D,19720114,000000,1.12839,1.13517,1.11457,1.12839,40354.4,0
+HON.US,D,19720117,000000,1.13517,1.13517,1.13517,1.13517,64923.7,0
+HON.US,D,19720118,000000,1.13517,1.14877,1.12839,1.13517,111424,0
+HON.US,D,19720119,000000,1.13517,1.14877,1.12839,1.14877,316728,0
+HON.US,D,19720120,000000,1.14877,1.14877,1.13517,1.13517,56152.4,0
+HON.US,D,19720121,000000,1.14877,1.16958,1.14877,1.16235,72816.3,0
+HON.US,D,19720124,000000,1.16235,1.16958,1.14877,1.14877,62295,0
+HON.US,D,19720125,000000,1.14877,1.15609,1.13517,1.14877,142125,0
+HON.US,D,19720126,000000,1.14877,1.15609,1.14877,1.14877,101773,0
+HON.US,D,19720127,000000,1.14877,1.16235,1.14877,1.16235,56152.4,0
+HON.US,D,19720128,000000,1.18308,1.20397,1.18308,1.20397,112298,0
+HON.US,D,19720131,000000,1.21042,1.23089,1.21042,1.23089,93878.4,0
+HON.US,D,19720201,000000,1.23089,1.23786,1.23089,1.23089,84224.1,0
+HON.US,D,19720202,000000,1.23089,1.23786,1.22425,1.23089,171961,0
+HON.US,D,19720203,000000,1.23089,1.23786,1.22425,1.23089,79838.6,0
+HON.US,D,19720204,000000,1.23786,1.23786,1.20397,1.23786,76325.7,0
+HON.US,D,19720207,000000,1.23786,1.23786,1.20397,1.20397,394809,0
+HON.US,D,19720208,000000,1.20397,1.20397,1.19006,1.19668,71065,0
+HON.US,D,19720209,000000,1.19668,1.20397,1.19668,1.20397,55271.6,0
+HON.US,D,19720210,000000,1.20397,1.21042,1.19668,1.19668,88613.1,0
+HON.US,D,19720211,000000,1.17637,1.17637,1.14877,1.15609,75457.5,0
+HON.US,D,19720214,000000,1.15609,1.15609,1.12839,1.12839,35090.3,0
+HON.US,D,19720215,000000,1.12839,1.15609,1.12839,1.15609,278997,0
+HON.US,D,19720216,000000,1.15609,1.16958,1.14877,1.16235,266716,0
+HON.US,D,19720217,000000,1.16235,1.19006,1.14877,1.14877,70185.4,0
+HON.US,D,19720218,000000,1.14877,1.15609,1.1424,1.1424,151783,0
+HON.US,D,19720222,000000,1.14877,1.16958,1.14877,1.16235,71065,0
+HON.US,D,19720223,000000,1.16235,1.16235,1.1424,1.14877,135993,0
+HON.US,D,19720224,000000,1.14877,1.16235,1.14877,1.15609,65799.8,0
+HON.US,D,19720225,000000,1.15609,1.15609,1.1424,1.15609,80719.3,0
+HON.US,D,19720228,000000,1.15609,1.15609,1.14877,1.15609,52643,0
+HON.US,D,19720229,000000,1.15609,1.16235,1.15609,1.15609,76325.7,0
+HON.US,D,19720301,000000,1.15609,1.17637,1.15609,1.16235,77207.6,0
+HON.US,D,19720302,000000,1.16235,1.19006,1.16235,1.16958,233375,0
+HON.US,D,19720303,000000,1.16958,1.19006,1.16958,1.16958,71065,0
+HON.US,D,19720306,000000,1.16958,1.16958,1.14877,1.14877,94752.3,0
+HON.US,D,19720307,000000,1.14877,1.15609,1.1217,1.1424,181614,0
+HON.US,D,19720308,000000,1.1424,1.1424,1.11457,1.11457,75457.5,0
+HON.US,D,19720309,000000,1.1217,1.12839,1.1217,1.1217,76325.7,0
+HON.US,D,19720310,000000,1.1217,1.13517,1.1217,1.1217,83345.7,0
+HON.US,D,19720313,000000,1.1217,1.1217,1.10096,1.10096,63166.6,0
+HON.US,D,19720314,000000,1.10096,1.10809,1.0873,1.0873,107036,0
+HON.US,D,19720315,000000,1.0873,1.12839,1.0873,1.12839,267592,0
+HON.US,D,19720316,000000,1.12839,1.1424,1.10809,1.10809,189505,0
+HON.US,D,19720317,000000,1.10809,1.14877,1.10809,1.13517,257061,0
+HON.US,D,19720320,000000,1.13517,1.15609,1.1217,1.1217,101773,0
+HON.US,D,19720321,000000,1.1217,1.1217,1.07362,1.10809,121075,0
+HON.US,D,19720322,000000,1.1217,1.12839,1.1217,1.1217,71943.6,0
+HON.US,D,19720323,000000,1.1217,1.16958,1.1217,1.16235,264957,0
+HON.US,D,19720324,000000,1.16958,1.19668,1.16958,1.19668,210562,0
+HON.US,D,19720327,000000,1.19668,1.19668,1.16958,1.16958,108794,0
+HON.US,D,19720328,000000,1.16958,1.17637,1.1424,1.1424,607127,0
+HON.US,D,19720329,000000,1.1424,1.16235,1.12839,1.15609,212317,0
+HON.US,D,19720330,000000,1.15609,1.19006,1.14877,1.19006,386037,0
+HON.US,D,19720403,000000,1.18308,1.18308,1.15609,1.16958,108794,0
+HON.US,D,19720404,000000,1.16958,1.17637,1.15609,1.17637,180734,0
+HON.US,D,19720405,000000,1.17637,1.18308,1.16958,1.17637,127215,0
+HON.US,D,19720406,000000,1.17637,1.19006,1.17637,1.18308,193014,0
+HON.US,D,19720407,000000,1.18308,1.19006,1.17637,1.19006,218463,0
+HON.US,D,19720410,000000,1.19006,1.2652,1.19006,1.2652,520270,0
+HON.US,D,19720411,000000,1.27217,1.32015,1.27217,1.32015,886129,0
+HON.US,D,19720412,000000,1.32015,1.36777,1.30613,1.36777,1212505,0
+HON.US,D,19720413,000000,1.36777,1.38842,1.36777,1.38842,1049310,0
+HON.US,D,19720414,000000,1.38842,1.38842,1.35392,1.38842,450956,0
+HON.US,D,19720417,000000,1.38842,1.41539,1.38842,1.41539,771194,0
+HON.US,D,19720418,000000,1.41539,1.41539,1.36777,1.37466,391301,0
+HON.US,D,19720419,000000,1.35392,1.35392,1.31311,1.34706,351821,0
+HON.US,D,19720420,000000,1.34706,1.35392,1.30613,1.32015,579928,0
+HON.US,D,19720421,000000,1.32015,1.33345,1.2652,1.27217,179857,0
+HON.US,D,19720424,000000,1.27217,1.30613,1.2652,1.30613,96507,0
+HON.US,D,19720425,000000,1.30613,1.33345,1.29932,1.30613,161434,0
+HON.US,D,19720426,000000,1.30613,1.32015,1.29233,1.32015,201793,0
+HON.US,D,19720427,000000,1.31311,1.31311,1.29932,1.29932,178976,0
+HON.US,D,19720428,000000,1.29932,1.30613,1.29233,1.29233,96507,0
+HON.US,D,19720501,000000,1.28564,1.28564,1.25153,1.25153,79838.6,0
+HON.US,D,19720502,000000,1.2652,1.29233,1.24449,1.27879,134231,0
+HON.US,D,19720503,000000,1.27879,1.31311,1.2652,1.2652,265838,0
+HON.US,D,19720504,000000,1.2652,1.27879,1.25153,1.25153,180734,0
+HON.US,D,19720505,000000,1.25153,1.29233,1.25153,1.27217,293912,0
+HON.US,D,19720508,000000,1.27217,1.27217,1.24449,1.2652,85981.1,0
+HON.US,D,19720509,000000,1.2652,1.28564,1.23089,1.25832,1027378,0
+HON.US,D,19720510,000000,1.25832,1.2652,1.23786,1.2652,85102.6,0
+HON.US,D,19720511,000000,1.25153,1.25153,1.23786,1.23786,54395.5,0
+HON.US,D,19720512,000000,1.23786,1.24449,1.22425,1.22425,87732.4,0
+HON.US,D,19720515,000000,1.22425,1.23089,1.21042,1.21042,138620,0
+HON.US,D,19720516,000000,1.21042,1.23786,1.21042,1.22425,151783,0
+HON.US,D,19720517,000000,1.22425,1.24449,1.22425,1.22425,190387,0
+HON.US,D,19720518,000000,1.23089,1.25832,1.23089,1.25153,115813,0
+HON.US,D,19720519,000000,1.25153,1.27879,1.24449,1.25832,203546,0
+HON.US,D,19720522,000000,1.27217,1.30613,1.27217,1.29233,181614,0
+HON.US,D,19720523,000000,1.29233,1.31311,1.29233,1.29233,201793,0
+HON.US,D,19720524,000000,1.29233,1.29932,1.27879,1.28564,93001,0
+HON.US,D,19720525,000000,1.28564,1.28564,1.2652,1.2652,84224.1,0
+HON.US,D,19720526,000000,1.2652,1.27879,1.25832,1.2652,227235,0
+HON.US,D,19720530,000000,1.2652,1.2652,1.20397,1.20397,299177,0
+HON.US,D,19720531,000000,1.20397,1.21747,1.17637,1.19006,576421,0
+HON.US,D,19720601,000000,1.19668,1.21042,1.19668,1.21042,122831,0
+HON.US,D,19720602,000000,1.21042,1.22425,1.21042,1.21042,361467,0
+HON.US,D,19720605,000000,1.21042,1.21747,1.20397,1.21042,130728,0
+HON.US,D,19720606,000000,1.21042,1.23089,1.21042,1.22425,200912,0
+HON.US,D,19720607,000000,1.22425,1.22425,1.20397,1.20397,255307,0
+HON.US,D,19720608,000000,1.20397,1.21747,1.16958,1.16958,102651,0
+HON.US,D,19720609,000000,1.16958,1.16958,1.1424,1.16958,258818,0
+HON.US,D,19720612,000000,1.16958,1.16958,1.14877,1.16235,28076.1,0
+HON.US,D,19720613,000000,1.16235,1.16235,1.1424,1.1424,134231,0
+HON.US,D,19720614,000000,1.1424,1.19668,1.1424,1.16958,691351,0
+HON.US,D,19720615,000000,1.16958,1.18308,1.16958,1.17637,108794,0
+HON.US,D,19720616,000000,1.17637,1.17637,1.16958,1.17637,42992.2,0
+HON.US,D,19720619,000000,1.17637,1.17637,1.15609,1.16235,93878.4,0
+HON.US,D,19720620,000000,1.16235,1.16958,1.14877,1.16958,178976,0
+HON.US,D,19720621,000000,1.16958,1.17637,1.12839,1.1424,185125,0
+HON.US,D,19720622,000000,1.1424,1.14877,1.11457,1.14877,171961,0
+HON.US,D,19720623,000000,1.14877,1.16235,1.12839,1.15609,93878.4,0
+HON.US,D,19720626,000000,1.14877,1.14877,1.11457,1.1424,139501,0
+HON.US,D,19720627,000000,1.1424,1.14877,1.12839,1.1424,137744,0
+HON.US,D,19720628,000000,1.1424,1.16235,1.1424,1.16235,171961,0
+HON.US,D,19720629,000000,1.14877,1.14877,1.1217,1.12839,172836,0
+HON.US,D,19720630,000000,1.1424,1.15609,1.1424,1.14877,286022,0
+HON.US,D,19720703,000000,1.14877,1.16235,1.1424,1.14877,164943,0
+HON.US,D,19720705,000000,1.14877,1.16235,1.14877,1.14877,76325.7,0
+HON.US,D,19720706,000000,1.15609,1.17637,1.15609,1.17637,188629,0
+HON.US,D,19720707,000000,1.17637,1.19006,1.17637,1.17637,70185.4,0
+HON.US,D,19720710,000000,1.17637,1.18308,1.16958,1.16958,89495.1,0
+HON.US,D,19720711,000000,1.16958,1.16958,1.1424,1.14877,42992.2,0
+HON.US,D,19720712,000000,1.1424,1.1424,1.1217,1.1424,71943.6,0
+HON.US,D,19720713,000000,1.12839,1.12839,1.10096,1.10809,53520.4,0
+HON.US,D,19720714,000000,1.10809,1.10809,1.09418,1.09418,68431.9,0
+HON.US,D,19720717,000000,1.09418,1.1217,1.09418,1.11457,36851.9,0
+HON.US,D,19720718,000000,1.10096,1.10096,1.05289,1.06031,233375,0
+HON.US,D,19720719,000000,1.06031,1.1217,1.05289,1.06031,765928,0
+HON.US,D,19720720,000000,1.06031,1.06656,1.06031,1.06031,71065,0
+HON.US,D,19720721,000000,1.06031,1.07362,1.05289,1.06031,211443,0
+HON.US,D,19720724,000000,1.0805,1.10096,1.0805,1.09418,409723,0
+HON.US,D,19720725,000000,1.09418,1.1217,1.09418,1.10809,97388.9,0
+HON.US,D,19720726,000000,1.10809,1.1217,1.09418,1.10096,79838.6,0
+HON.US,D,19720727,000000,1.10096,1.12839,1.10096,1.10096,181614,0
+HON.US,D,19720728,000000,1.10096,1.10809,1.09418,1.10096,46499.3,0
+HON.US,D,19720731,000000,1.10096,1.10096,1.0805,1.0805,90370.2,0
+HON.US,D,19720801,000000,1.0873,1.10809,1.0873,1.09418,129848,0
+HON.US,D,19720802,000000,1.11457,1.13517,1.11457,1.11457,133358,0
+HON.US,D,19720803,000000,1.11457,1.12839,1.11457,1.11457,84224.1,0
+HON.US,D,19720804,000000,1.11457,1.12839,1.10809,1.1217,69311.5,0
+HON.US,D,19720807,000000,1.1217,1.13517,1.1217,1.1217,77207.6,0
+HON.US,D,19720808,000000,1.1217,1.1217,1.09418,1.09418,164065,0
+HON.US,D,19720809,000000,1.10096,1.14877,1.10096,1.1424,54395.5,0
+HON.US,D,19720810,000000,1.1424,1.15609,1.13517,1.1424,143884,0
+HON.US,D,19720811,000000,1.1424,1.14877,1.12839,1.1424,213195,0
+HON.US,D,19720814,000000,1.14877,1.16958,1.14877,1.16235,252679,0
+HON.US,D,19720815,000000,1.16235,1.16958,1.14877,1.16958,363222,0
+HON.US,D,19720816,000000,1.18308,1.21747,1.18308,1.20397,255307,0
+HON.US,D,19720817,000000,1.20397,1.21042,1.18308,1.20397,136869,0
+HON.US,D,19720818,000000,1.20397,1.20397,1.19006,1.19006,155293,0
+HON.US,D,19720821,000000,1.19006,1.21747,1.19006,1.20397,125462,0
+HON.US,D,19720822,000000,1.20397,1.21042,1.19006,1.20397,149148,0
+HON.US,D,19720823,000000,1.20397,1.21042,1.19006,1.19006,186877,0
+HON.US,D,19720824,000000,1.19006,1.21042,1.18308,1.18308,128095,0
+HON.US,D,19720825,000000,1.18308,1.19006,1.18308,1.19006,105281,0
+HON.US,D,19720828,000000,1.19006,1.20397,1.18308,1.18308,126339,0
+HON.US,D,19720829,000000,1.18308,1.19668,1.16958,1.16958,97388.9,0
+HON.US,D,19720830,000000,1.16958,1.18308,1.14877,1.14877,115813,0
+HON.US,D,19720831,000000,1.14877,1.16235,1.14877,1.16235,50004.2,0
+HON.US,D,19720901,000000,1.16235,1.18308,1.16235,1.16958,146518,0
+HON.US,D,19720905,000000,1.16958,1.18308,1.16958,1.17637,92120.3,0
+HON.US,D,19720906,000000,1.17637,1.19668,1.17637,1.19006,245653,0
+HON.US,D,19720907,000000,1.19006,1.19006,1.17637,1.18308,40354.4,0
+HON.US,D,19720908,000000,1.18308,1.19006,1.16958,1.16958,47379,0
+HON.US,D,19720911,000000,1.16958,1.18308,1.15609,1.16235,53520.4,0
+HON.US,D,19720912,000000,1.16235,1.16235,1.14877,1.14877,57022.9,0
+HON.US,D,19720913,000000,1.14877,1.14877,1.13517,1.1424,121075,0
+HON.US,D,19720914,000000,1.1424,1.1424,1.11457,1.1217,64042.8,0
+HON.US,D,19720915,000000,1.1217,1.13517,1.11457,1.1217,97388.9,0
+HON.US,D,19720918,000000,1.1217,1.1217,1.10809,1.11457,26320.4,0
+HON.US,D,19720919,000000,1.11457,1.13517,1.09418,1.10096,223727,0
+HON.US,D,19720920,000000,1.10096,1.10809,1.09418,1.10096,91246.3,0
+HON.US,D,19720921,000000,1.10096,1.11457,1.10096,1.11457,53520.4,0
+HON.US,D,19720922,000000,1.12839,1.1424,1.12839,1.13517,115813,0
+HON.US,D,19720925,000000,1.13517,1.14877,1.12839,1.13517,43870.7,0
+HON.US,D,19720926,000000,1.13517,1.14877,1.13517,1.14877,64042.8,0
+HON.US,D,19720927,000000,1.14877,1.14877,1.1217,1.14877,66677.2,0
+HON.US,D,19720928,000000,1.1424,1.1424,1.12839,1.13517,54395.5,0
+HON.US,D,19720929,000000,1.12839,1.12839,1.11457,1.1217,142125,0
+HON.US,D,19721002,000000,1.1217,1.12839,1.11457,1.11457,314102,0
+HON.US,D,19721003,000000,1.1217,1.13517,1.1217,1.1217,56152.4,0
+HON.US,D,19721004,000000,1.1217,1.13517,1.1217,1.12839,107036,0
+HON.US,D,19721005,000000,1.1217,1.1217,1.10096,1.10096,475520,0
+HON.US,D,19721006,000000,1.10096,1.13517,1.0805,1.10096,218463,0
+HON.US,D,19721009,000000,1.0805,1.0805,1.04636,1.0805,216707,0
+HON.US,D,19721010,000000,1.0873,1.11457,1.0873,1.10096,246536,0
+HON.US,D,19721011,000000,1.10096,1.10096,1.0873,1.10096,114059,0
+HON.US,D,19721012,000000,1.10096,1.10096,1.07362,1.0805,72816.3,0
+HON.US,D,19721013,000000,1.0805,1.09418,1.04636,1.06031,823832,0
+HON.US,D,19721016,000000,1.06656,1.0805,1.06656,1.06656,59657.3,0
+HON.US,D,19721017,000000,1.06656,1.0805,1.05289,1.0805,73702.9,0
+HON.US,D,19721018,000000,1.0805,1.10096,1.06656,1.07362,61417.6,0
+HON.US,D,19721019,000000,1.07362,1.07362,1.05289,1.05289,48254,0
+HON.US,D,19721020,000000,1.05289,1.06656,1.0327,1.06031,84224.1,0
+HON.US,D,19721023,000000,1.06031,1.07362,1.03948,1.03948,131607,0
+HON.US,D,19721024,000000,1.03948,1.04636,1.02588,1.03948,92120.3,0
+HON.US,D,19721025,000000,1.03948,1.0805,1.03948,1.0805,92120.3,0
+HON.US,D,19721026,000000,1.0805,1.10809,1.0805,1.10096,173713,0
+HON.US,D,19721027,000000,1.10096,1.11457,1.10096,1.10096,92120.3,0
+HON.US,D,19721030,000000,1.10096,1.11457,1.10096,1.11457,54395.5,0
+HON.US,D,19721031,000000,1.11457,1.11457,1.10096,1.10096,100894,0
+HON.US,D,19721101,000000,1.11457,1.1217,1.10809,1.11457,104407,0
+HON.US,D,19721102,000000,1.11457,1.12839,1.10809,1.12839,114059,0
+HON.US,D,19721103,000000,1.12839,1.18308,1.1217,1.16235,224601,0
+HON.US,D,19721106,000000,1.17637,1.21042,1.17637,1.21042,269347,0
+HON.US,D,19721108,000000,1.21042,1.23089,1.19668,1.20397,168454,0
+HON.US,D,19721109,000000,1.20397,1.21042,1.19006,1.19668,69311.5,0
+HON.US,D,19721110,000000,1.19668,1.22425,1.17637,1.17637,214952,0
+HON.US,D,19721113,000000,1.17637,1.20397,1.17637,1.17637,217581,0
+HON.US,D,19721114,000000,1.17637,1.20397,1.17637,1.19668,304442,0
+HON.US,D,19721115,000000,1.19668,1.21747,1.18308,1.19006,166695,0
+HON.US,D,19721116,000000,1.19006,1.19668,1.18308,1.18308,78962.3,0
+HON.US,D,19721117,000000,1.18308,1.19668,1.17637,1.19668,151783,0
+HON.US,D,19721120,000000,1.19668,1.21042,1.18308,1.21042,104407,0
+HON.US,D,19721121,000000,1.21042,1.21747,1.19668,1.19668,148274,0
+HON.US,D,19721122,000000,1.19668,1.21042,1.19668,1.21042,122831,0
+HON.US,D,19721124,000000,1.21042,1.21747,1.19668,1.21042,171079,0
+HON.US,D,19721127,000000,1.21042,1.23089,1.19668,1.21042,275490,0
+HON.US,D,19721128,000000,1.21042,1.21747,1.19668,1.20397,114059,0
+HON.US,D,19721129,000000,1.19668,1.19668,1.18308,1.18308,142125,0
+HON.US,D,19721130,000000,1.19668,1.21042,1.19668,1.20397,209683,0
+HON.US,D,19721201,000000,1.21747,1.25153,1.21747,1.24449,373752,0
+HON.US,D,19721204,000000,1.25153,1.25832,1.25153,1.25153,116688,0
+HON.US,D,19721205,000000,1.25153,1.25153,1.23089,1.23786,202671,0
+HON.US,D,19721206,000000,1.23786,1.23786,1.21747,1.22425,97388.9,0
+HON.US,D,19721207,000000,1.22425,1.23089,1.21747,1.22425,131607,0
+HON.US,D,19721208,000000,1.22425,1.23089,1.21747,1.23089,157045,0
+HON.US,D,19721211,000000,1.23089,1.25832,1.23089,1.24449,158807,0
+HON.US,D,19721212,000000,1.24449,1.25153,1.22425,1.23089,178107,0
+HON.US,D,19721213,000000,1.22425,1.22425,1.18308,1.20397,133358,0
+HON.US,D,19721214,000000,1.20397,1.21747,1.19006,1.19668,306200,0
+HON.US,D,19721215,000000,1.19668,1.19668,1.18308,1.18308,177222,0
+HON.US,D,19721218,000000,1.18308,1.19006,1.16235,1.17637,120199,0
+HON.US,D,19721219,000000,1.17637,1.17637,1.15609,1.16235,347433,0
+HON.US,D,19721220,000000,1.16235,1.17637,1.16235,1.17637,174595,0
+HON.US,D,19721221,000000,1.17637,1.17637,1.16235,1.16958,122831,0
+HON.US,D,19721222,000000,1.16958,1.17637,1.16235,1.17637,56152.4,0
+HON.US,D,19721226,000000,1.17637,1.17637,1.16235,1.16235,130728,0
+HON.US,D,19721227,000000,1.15609,1.15609,1.13517,1.13517,158807,0
+HON.US,D,19721229,000000,1.1424,1.16235,1.1424,1.15609,254430,0
+HON.US,D,19730102,000000,1.16235,1.19006,1.16235,1.16958,263202,0
+HON.US,D,19730103,000000,1.17637,1.19006,1.17637,1.17637,192141,0
+HON.US,D,19730104,000000,1.17637,1.18308,1.16235,1.16235,147391,0
+HON.US,D,19730105,000000,1.16235,1.16958,1.15609,1.15609,100019,0
+HON.US,D,19730108,000000,1.15609,1.16235,1.15609,1.16235,136869,0
+HON.US,D,19730109,000000,1.16235,1.16958,1.15609,1.16958,207935,0
+HON.US,D,19730110,000000,1.16958,1.19006,1.15609,1.18308,243025,0
+HON.US,D,19730111,000000,1.18308,1.21747,1.17637,1.19668,288643,0
+HON.US,D,19730112,000000,1.19668,1.21042,1.17637,1.17637,281626,0
+HON.US,D,19730115,000000,1.17637,1.18308,1.16235,1.16235,389545,0
+HON.US,D,19730116,000000,1.16235,1.16958,1.1217,1.12839,265838,0
+HON.US,D,19730117,000000,1.1424,1.17637,1.1424,1.16235,350937,0
+HON.US,D,19730118,000000,1.16958,1.19668,1.16958,1.17637,771194,0
+HON.US,D,19730119,000000,1.17637,1.17637,1.1424,1.1424,336029,0
+HON.US,D,19730122,000000,1.15609,1.21747,1.15609,1.21747,416742,0
+HON.US,D,19730123,000000,1.21747,1.23089,1.20397,1.21747,179857,0
+HON.US,D,19730124,000000,1.21747,1.23089,1.17637,1.19006,434287,0
+HON.US,D,19730126,000000,1.19006,1.19668,1.17637,1.18308,169326,0
+HON.US,D,19730129,000000,1.18308,1.19668,1.18308,1.19668,187755,0
+HON.US,D,19730130,000000,1.19668,1.21042,1.19668,1.19668,99140.2,0
+HON.US,D,19730131,000000,1.19668,1.21747,1.19668,1.21747,100894,0
+HON.US,D,19730201,000000,1.21747,1.25153,1.20397,1.20397,357084,0
+HON.US,D,19730202,000000,1.20397,1.21747,1.19668,1.21747,227235,0
+HON.US,D,19730205,000000,1.22425,1.23786,1.21042,1.22425,207055,0
+HON.US,D,19730206,000000,1.22425,1.25832,1.22425,1.25832,579928,0
+HON.US,D,19730207,000000,1.25832,1.27879,1.25832,1.25832,1230926,0
+HON.US,D,19730208,000000,1.25832,1.25832,1.24449,1.24449,513248,0
+HON.US,D,19730209,000000,1.24449,1.29233,1.24449,1.29233,280756,0
+HON.US,D,19730212,000000,1.29932,1.32686,1.29932,1.32015,273732,0
+HON.US,D,19730213,000000,1.32015,1.36097,1.32015,1.32015,382522,0
+HON.US,D,19730214,000000,1.32015,1.34706,1.29233,1.29233,392175,0
+HON.US,D,19730215,000000,1.29932,1.32686,1.29932,1.32015,164065,0
+HON.US,D,19730216,000000,1.32015,1.33345,1.29932,1.33345,262329,0
+HON.US,D,19730220,000000,1.33345,1.34706,1.32686,1.33345,307952,0
+HON.US,D,19730221,000000,1.33345,1.34706,1.30613,1.30613,412353,0
+HON.US,D,19730222,000000,1.30613,1.32015,1.30613,1.31311,396565,0
+HON.US,D,19730223,000000,1.31311,1.32015,1.30613,1.31311,325500,0
+HON.US,D,19730226,000000,1.31311,1.31311,1.27879,1.29233,226355,0
+HON.US,D,19730227,000000,1.29233,1.29932,1.2652,1.2652,365855,0
+HON.US,D,19730228,000000,1.2652,1.29932,1.2652,1.29932,178976,0
+HON.US,D,19730301,000000,1.29932,1.31311,1.29233,1.29233,291285,0
+HON.US,D,19730302,000000,1.29233,1.32015,1.27879,1.29233,428147,0
+HON.US,D,19730305,000000,1.29233,1.29233,1.25832,1.2652,163183,0
+HON.US,D,19730306,000000,1.27217,1.29932,1.27217,1.28564,555365,0
+HON.US,D,19730307,000000,1.29932,1.32686,1.29932,1.32015,293912,0
+HON.US,D,19730308,000000,1.32015,1.33345,1.32015,1.32015,426392,0
+HON.US,D,19730309,000000,1.32015,1.33345,1.32015,1.33345,160556,0
+HON.US,D,19730312,000000,1.33345,1.35392,1.33345,1.33345,506231,0
+HON.US,D,19730313,000000,1.33345,1.35392,1.33345,1.34706,187755,0
+HON.US,D,19730314,000000,1.34706,1.36777,1.34706,1.36777,348312,0
+HON.US,D,19730315,000000,1.36777,1.37466,1.35392,1.35392,100894,0
+HON.US,D,19730316,000000,1.35392,1.36777,1.35392,1.36097,89495.1,0
+HON.US,D,19730319,000000,1.36097,1.36097,1.35392,1.35392,150027,0
+HON.US,D,19730320,000000,1.35392,1.36777,1.34706,1.36097,782598,0
+HON.US,D,19730321,000000,1.36097,1.38146,1.35392,1.35392,322862,0
+HON.US,D,19730322,000000,1.34706,1.34706,1.32686,1.33345,230748,0
+HON.US,D,19730323,000000,1.33345,1.35392,1.33345,1.33345,241274,0
+HON.US,D,19730326,000000,1.33345,1.34042,1.32686,1.33345,114059,0
+HON.US,D,19730327,000000,1.33345,1.36097,1.33345,1.34042,300054,0
+HON.US,D,19730328,000000,1.34042,1.36097,1.33345,1.35392,579054,0
+HON.US,D,19730329,000000,1.35392,1.38842,1.35392,1.38842,257941,0
+HON.US,D,19730330,000000,1.38842,1.39503,1.36777,1.38842,203546,0
+HON.US,D,19730402,000000,1.38842,1.38842,1.36777,1.36777,181614,0
+HON.US,D,19730403,000000,1.36777,1.36777,1.34706,1.35392,165820,0
+HON.US,D,19730404,000000,1.35392,1.36097,1.34042,1.34706,116688,0
+HON.US,D,19730405,000000,1.33345,1.33345,1.29932,1.30613,161434,0
+HON.US,D,19730406,000000,1.31311,1.33345,1.31311,1.32015,112298,0
+HON.US,D,19730409,000000,1.32015,1.35392,1.30613,1.33345,221094,0
+HON.US,D,19730410,000000,1.33345,1.39503,1.33345,1.37466,698374,0
+HON.US,D,19730411,000000,1.37466,1.39503,1.37466,1.38146,197403,0
+HON.US,D,19730412,000000,1.38842,1.41539,1.38842,1.41539,465872,0
+HON.US,D,19730413,000000,1.40871,1.40871,1.39503,1.40173,144762,0
+HON.US,D,19730416,000000,1.40173,1.42256,1.40173,1.41539,234253,0
+HON.US,D,19730417,000000,1.41539,1.42256,1.39503,1.40871,138620,0
+HON.US,D,19730418,000000,1.40871,1.42256,1.40871,1.42256,222846,0
+HON.US,D,19730419,000000,1.42256,1.43624,1.41539,1.4296,256186,0
+HON.US,D,19730423,000000,1.4296,1.43624,1.42256,1.4296,204424,0
+HON.US,D,19730424,000000,1.4296,1.4296,1.37466,1.38842,177222,0
+HON.US,D,19730425,000000,1.38842,1.39503,1.36777,1.36777,201793,0
+HON.US,D,19730426,000000,1.36777,1.36777,1.34706,1.36777,147391,0
+HON.US,D,19730427,000000,1.36777,1.37466,1.35392,1.36777,551856,0
+HON.US,D,19730430,000000,1.36777,1.36777,1.34706,1.36097,114932,0
+HON.US,D,19730501,000000,1.36097,1.38146,1.34042,1.37466,167577,0
+HON.US,D,19730502,000000,1.37466,1.40173,1.36777,1.38146,106162,0
+HON.US,D,19730503,000000,1.36097,1.36097,1.32015,1.34706,1468691,0
+HON.US,D,19730504,000000,1.34706,1.34706,1.34706,1.34706,207935,0
+HON.US,D,19730507,000000,1.34706,1.36097,1.34042,1.34706,99140.2,0
+HON.US,D,19730508,000000,1.35392,1.39503,1.35392,1.39503,300054,0
+HON.US,D,19730509,000000,1.39503,1.4296,1.39503,1.41539,308829,0
+HON.US,D,19730510,000000,1.41539,1.4296,1.40871,1.42256,189505,0
+HON.US,D,19730511,000000,1.42256,1.4296,1.38146,1.38146,298301,0
+HON.US,D,19730514,000000,1.38146,1.38842,1.32015,1.34706,301809,0
+HON.US,D,19730515,000000,1.34706,1.40173,1.33345,1.40173,230748,0
+HON.US,D,19730516,000000,1.40173,1.4296,1.39503,1.42256,162310,0
+HON.US,D,19730517,000000,1.42256,1.42256,1.40871,1.41539,142125,0
+HON.US,D,19730518,000000,1.41539,1.41539,1.36777,1.36777,479911,0
+HON.US,D,19730521,000000,1.34706,1.34706,1.25832,1.27879,363222,0
+HON.US,D,19730522,000000,1.32015,1.34042,1.32015,1.34042,291285,0
+HON.US,D,19730523,000000,1.34042,1.36097,1.30613,1.32686,195647,0
+HON.US,D,19730524,000000,1.32686,1.40871,1.32686,1.40871,181614,0
+HON.US,D,19730525,000000,1.40871,1.42256,1.38842,1.40871,198281,0
+HON.US,D,19730529,000000,1.40871,1.42256,1.40173,1.40871,182490,0
+HON.US,D,19730530,000000,1.40173,1.40173,1.36777,1.36777,177222,0
+HON.US,D,19730531,000000,1.36777,1.38146,1.34706,1.34706,100894,0
+HON.US,D,19730601,000000,1.34706,1.36097,1.34042,1.34706,52643,0
+HON.US,D,19730604,000000,1.34042,1.34042,1.32686,1.32686,90370.2,0
+HON.US,D,19730605,000000,1.32686,1.34706,1.32686,1.34042,142125,0
+HON.US,D,19730606,000000,1.34042,1.36097,1.32686,1.32686,101773,0
+HON.US,D,19730607,000000,1.32686,1.35392,1.32686,1.34706,182490,0
+HON.US,D,19730608,000000,1.34706,1.36097,1.34042,1.34706,306200,0
+HON.US,D,19730611,000000,1.34706,1.36777,1.34706,1.34706,82471.8,0
+HON.US,D,19730612,000000,1.34706,1.40871,1.34706,1.40871,160556,0
+HON.US,D,19730613,000000,1.40871,1.4296,1.40871,1.40871,321113,0
+HON.US,D,19730614,000000,1.40871,1.41539,1.38146,1.38842,254430,0
+HON.US,D,19730615,000000,1.38146,1.38146,1.33345,1.34042,667665,0
+HON.US,D,19730618,000000,1.34042,1.34042,1.27879,1.29233,338657,0
+HON.US,D,19730619,000000,1.29233,1.32015,1.28564,1.29932,300054,0
+HON.US,D,19730620,000000,1.29932,1.31311,1.29233,1.30613,77207.6,0
+HON.US,D,19730621,000000,1.30613,1.32686,1.30613,1.30613,162310,0
+HON.US,D,19730622,000000,1.32686,1.36777,1.32686,1.34042,132480,0
+HON.US,D,19730625,000000,1.34042,1.36097,1.33345,1.34706,61417.6,0
+HON.US,D,19730626,000000,1.34706,1.34706,1.32686,1.34042,158807,0
+HON.US,D,19730627,000000,1.34706,1.38842,1.34706,1.36777,131607,0
+HON.US,D,19730628,000000,1.36777,1.40173,1.36777,1.38842,71943.6,0
+HON.US,D,19730629,000000,1.38842,1.39503,1.36777,1.37466,77207.6,0
+HON.US,D,19730702,000000,1.37466,1.38146,1.35392,1.38146,247410,0
+HON.US,D,19730703,000000,1.38146,1.38842,1.36777,1.36777,114059,0
+HON.US,D,19730705,000000,1.35392,1.35392,1.32686,1.34042,135107,0
+HON.US,D,19730706,000000,1.34042,1.36097,1.33345,1.33345,211443,0
+HON.US,D,19730709,000000,1.33345,1.33345,1.31311,1.32015,121953,0
+HON.US,D,19730710,000000,1.32015,1.36097,1.32015,1.36097,122831,0
+HON.US,D,19730711,000000,1.36777,1.40173,1.36777,1.39503,250925,0
+HON.US,D,19730712,000000,1.39503,1.40871,1.36777,1.38842,862435,0
+HON.US,D,19730713,000000,1.38842,1.40173,1.38842,1.38842,50884.9,0
+HON.US,D,19730716,000000,1.38842,1.38842,1.36777,1.38146,59657.3,0
+HON.US,D,19730717,000000,1.38146,1.38842,1.37466,1.38146,438675,0
+HON.US,D,19730718,000000,1.38146,1.39503,1.38146,1.39503,89495.1,0
+HON.US,D,19730719,000000,1.39503,1.40871,1.37466,1.38842,148274,0
+HON.US,D,19730720,000000,1.38842,1.41539,1.37466,1.39503,387794,0
+HON.US,D,19730723,000000,1.40173,1.41539,1.40173,1.41539,118441,0
+HON.US,D,19730724,000000,1.41539,1.4296,1.40871,1.4296,351821,0
+HON.US,D,19730725,000000,1.4296,1.4977,1.4296,1.48393,742237,0
+HON.US,D,19730726,000000,1.48393,1.4977,1.46339,1.47707,250925,0
+HON.US,D,19730727,000000,1.47707,1.47707,1.42256,1.47707,212317,0
+HON.US,D,19730730,000000,1.47707,1.4977,1.46339,1.49083,263202,0
+HON.US,D,19730731,000000,1.49083,1.4977,1.48393,1.48393,169326,0
+HON.US,D,19730801,000000,1.48393,1.48393,1.46339,1.47044,243025,0
+HON.US,D,19730802,000000,1.47707,1.47707,1.45651,1.46339,107036,0
+HON.US,D,19730803,000000,1.46339,1.48393,1.45651,1.45651,142125,0
+HON.US,D,19730806,000000,1.45651,1.49083,1.45651,1.47707,148274,0
+HON.US,D,19730807,000000,1.47707,1.50451,1.45651,1.45651,135993,0
+HON.US,D,19730808,000000,1.45651,1.47707,1.45651,1.45651,148274,0
+HON.US,D,19730809,000000,1.45651,1.46339,1.43624,1.44971,202671,0
+HON.US,D,19730810,000000,1.44971,1.45651,1.44301,1.44301,85102.6,0
+HON.US,D,19730813,000000,1.43624,1.43624,1.4296,1.43624,85981.1,0
+HON.US,D,19730814,000000,1.43624,1.43624,1.41539,1.41539,108794,0
+HON.US,D,19730815,000000,1.41539,1.43624,1.40871,1.40871,78962.3,0
+HON.US,D,19730816,000000,1.41539,1.44301,1.41539,1.41539,121075,0
+HON.US,D,19730817,000000,1.41539,1.4296,1.41539,1.41539,76325.7,0
+HON.US,D,19730820,000000,1.41539,1.41539,1.39503,1.39503,74575.6,0
+HON.US,D,19730821,000000,1.39503,1.39503,1.37466,1.37466,128095,0
+HON.US,D,19730822,000000,1.36777,1.36777,1.33345,1.33345,385158,0
+HON.US,D,19730823,000000,1.34042,1.36097,1.34042,1.35392,135107,0
+HON.US,D,19730824,000000,1.35392,1.37466,1.35392,1.35392,159675,0
+HON.US,D,19730827,000000,1.35392,1.37466,1.35392,1.37466,98261.6,0
+HON.US,D,19730828,000000,1.37466,1.40871,1.36777,1.40173,132480,0
+HON.US,D,19730829,000000,1.42256,1.44301,1.42256,1.43624,163183,0
+HON.US,D,19730830,000000,1.44301,1.45651,1.44301,1.45651,86858.5,0
+HON.US,D,19730831,000000,1.45651,1.45651,1.43624,1.44301,73702.9,0
+HON.US,D,19730904,000000,1.44301,1.47044,1.44301,1.44971,392175,0
+HON.US,D,19730905,000000,1.44971,1.44971,1.44301,1.44301,95632,0
+HON.US,D,19730906,000000,1.44301,1.44971,1.43624,1.43624,133358,0
+HON.US,D,19730907,000000,1.43624,1.44971,1.43624,1.44971,93001,0
+HON.US,D,19730910,000000,1.44971,1.47044,1.43624,1.43624,123707,0
+HON.US,D,19730911,000000,1.43624,1.45651,1.43624,1.44301,116688,0
+HON.US,D,19730912,000000,1.44301,1.46339,1.43624,1.45651,444822,0
+HON.US,D,19730913,000000,1.45651,1.47044,1.44971,1.46339,635199,0
+HON.US,D,19730914,000000,1.46339,1.4977,1.45651,1.47707,472013,0
+HON.US,D,19730917,000000,1.48393,1.51806,1.48393,1.50451,356204,0
+HON.US,D,19730918,000000,1.50451,1.5248,1.50451,1.51806,162310,0
+HON.US,D,19730919,000000,1.51806,1.59357,1.51806,1.58669,804530,0
+HON.US,D,19730920,000000,1.60002,1.62093,1.60002,1.61359,498336,0
+HON.US,D,19730921,000000,1.60742,1.60742,1.55925,1.55925,1691535,0
+HON.US,D,19730924,000000,1.56604,1.59357,1.56604,1.58669,246536,0
+HON.US,D,19730925,000000,1.58669,1.6413,1.58669,1.62093,801898,0
+HON.US,D,19730926,000000,1.62093,1.6413,1.62093,1.6277,347433,0
+HON.US,D,19730927,000000,1.6277,1.6413,1.6277,1.6413,377262,0
+HON.US,D,19730928,000000,1.6413,1.6413,1.62093,1.6413,2074060,0
+HON.US,D,19731001,000000,1.6413,1.6413,1.62093,1.62093,194772,0
+HON.US,D,19731002,000000,1.62093,1.6413,1.59357,1.6413,384280,0
+HON.US,D,19731003,000000,1.66176,1.71636,1.66176,1.71636,715919,0
+HON.US,D,19731004,000000,1.71636,1.73021,1.70992,1.72332,805411,0
+HON.US,D,19731005,000000,1.72332,1.78526,1.72332,1.78526,759789,0
+HON.US,D,19731008,000000,1.78526,1.78526,1.73021,1.77783,571157,0
+HON.US,D,19731009,000000,1.77783,1.81234,1.75754,1.80544,620293,0
+HON.US,D,19731010,000000,1.80544,1.81234,1.77783,1.79159,839628,0
+HON.US,D,19731011,000000,1.79159,1.84664,1.79159,1.80544,514129,0
+HON.US,D,19731012,000000,1.83287,1.86021,1.83287,1.83287,731708,0
+HON.US,D,19731015,000000,1.82583,1.82583,1.79159,1.80544,743997,0
+HON.US,D,19731016,000000,1.78526,1.78526,1.75077,1.78526,1494133,0
+HON.US,D,19731017,000000,1.78526,1.81234,1.77114,1.80544,528166,0
+HON.US,D,19731018,000000,1.80544,1.82583,1.79882,1.80544,497456,0
+HON.US,D,19731019,000000,1.80544,1.84664,1.79882,1.83934,401828,0
+HON.US,D,19731022,000000,1.82583,1.82583,1.78526,1.80544,217581,0
+HON.US,D,19731023,000000,1.80544,1.81234,1.73698,1.80544,358834,0
+HON.US,D,19731024,000000,1.79882,1.79882,1.77783,1.79159,369366,0
+HON.US,D,19731025,000000,1.79159,1.84664,1.78526,1.82583,407971,0
+HON.US,D,19731026,000000,1.84664,1.88755,1.84664,1.88755,833490,0
+HON.US,D,19731029,000000,1.90821,1.95601,1.90821,1.94207,716793,0
+HON.US,D,19731030,000000,1.95601,1.98354,1.92186,1.98354,671174,0
+HON.US,D,19731031,000000,1.98354,1.98354,1.92186,1.94896,712408,0
+HON.US,D,19731101,000000,1.94207,1.94207,1.88755,1.92186,557122,0
+HON.US,D,19731102,000000,1.88755,1.88755,1.79159,1.84664,708896,0
+HON.US,D,19731105,000000,1.83287,1.83287,1.79159,1.80544,501848,0
+HON.US,D,19731106,000000,1.80544,1.83934,1.69607,1.73021,518515,0
+HON.US,D,19731107,000000,1.75754,1.85315,1.75754,1.81234,413236,0
+HON.US,D,19731108,000000,1.83934,1.90097,1.83934,1.86021,547470,0
+HON.US,D,19731109,000000,1.86021,1.89436,1.79882,1.80544,453592,0
+HON.US,D,19731112,000000,1.79882,1.79882,1.70992,1.77114,602741,0
+HON.US,D,19731113,000000,1.77114,1.86021,1.75077,1.85315,461483,0
+HON.US,D,19731114,000000,1.85315,1.90821,1.79159,1.81234,548345,0
+HON.US,D,19731115,000000,1.81234,1.83934,1.78526,1.79882,558874,0
+HON.US,D,19731116,000000,1.8192,1.90097,1.8192,1.88044,566768,0
+HON.US,D,19731119,000000,1.86021,1.86021,1.8192,1.8192,283383,0
+HON.US,D,19731120,000000,1.80544,1.80544,1.73698,1.79159,515883,0
+HON.US,D,19731121,000000,1.79159,1.84664,1.78526,1.82583,536061,0
+HON.US,D,19731123,000000,1.82583,1.83934,1.80544,1.82583,114932,0
+HON.US,D,19731126,000000,1.81234,1.81234,1.69607,1.71636,493071,0
+HON.US,D,19731127,000000,1.71636,1.75077,1.71636,1.73021,336029,0
+HON.US,D,19731128,000000,1.73021,1.79882,1.73021,1.78526,315845,0
+HON.US,D,19731129,000000,1.79159,1.83934,1.79159,1.81234,623801,0
+HON.US,D,19731130,000000,1.81234,1.82583,1.79882,1.79882,288643,0
+HON.US,D,19731203,000000,1.79882,1.81234,1.77783,1.79159,434287,0
+HON.US,D,19731204,000000,1.79882,1.85315,1.79882,1.83934,214072,0
+HON.US,D,19731205,000000,1.83934,1.84664,1.79159,1.81234,390423,0
+HON.US,D,19731206,000000,1.81234,1.83934,1.80544,1.83934,523781,0
+HON.US,D,19731207,000000,1.83934,1.97622,1.83934,1.95601,613266,0
+HON.US,D,19731210,000000,1.95601,1.95601,1.92186,1.92186,506231,0
+HON.US,D,19731211,000000,1.92186,1.93537,1.88044,1.88044,908939,0
+HON.US,D,19731212,000000,1.86021,1.86021,1.82583,1.82583,314102,0
+HON.US,D,19731213,000000,1.82583,1.86021,1.79882,1.80544,271979,0
+HON.US,D,19731214,000000,1.80544,1.86021,1.79159,1.84664,493950,0
+HON.US,D,19731217,000000,1.85315,1.87381,1.85315,1.86021,75457.5,0
+HON.US,D,19731218,000000,1.86021,1.96237,1.84664,1.96237,250925,0
+HON.US,D,19731219,000000,1.95601,1.95601,1.91456,1.92186,212317,0
+HON.US,D,19731220,000000,1.92186,1.92186,1.88044,1.91456,171079,0
+HON.US,D,19731221,000000,1.90097,1.90097,1.88044,1.88755,175468,0
+HON.US,D,19731224,000000,1.88755,1.89436,1.87381,1.88755,48254,0
+HON.US,D,19731226,000000,1.90097,1.93537,1.90097,1.92186,227235,0
+HON.US,D,19731227,000000,1.94207,1.98354,1.94207,1.96993,440428,0
+HON.US,D,19731228,000000,1.96993,1.99006,1.96237,1.98354,572911,0
+HON.US,D,19731231,000000,1.98354,2.02394,1.98354,2.02394,335149,0
+HON.US,D,19740102,000000,2.02394,2.03778,2.0174,2.02394,228110,0
+HON.US,D,19740103,000000,2.05178,2.11998,2.05178,2.10641,735217,0
+HON.US,D,19740104,000000,2.10641,2.16785,2.09937,2.14749,546584,0
+HON.US,D,19740107,000000,2.14749,2.20209,2.14749,2.19522,632570,0
+HON.US,D,19740108,000000,2.19522,2.23629,2.06522,2.07906,778208,0
+HON.US,D,19740109,000000,2.04493,2.04493,1.98354,2.0038,430782,0
+HON.US,D,19740110,000000,2.0038,2.03142,1.98354,1.98354,357084,0
+HON.US,D,19740111,000000,1.98354,2.03142,1.98354,2.03142,209683,0
+HON.US,D,19740114,000000,2.03142,2.06522,1.98354,1.98354,326373,0
+HON.US,D,19740115,000000,1.96993,1.96993,1.92186,1.92186,293912,0
+HON.US,D,19740116,000000,1.92186,1.96237,1.92186,1.92186,250044,0
+HON.US,D,19740117,000000,1.92186,1.98354,1.91456,1.91456,282505,0
+HON.US,D,19740118,000000,1.88044,1.88044,1.79882,1.79882,576421,0
+HON.US,D,19740121,000000,1.73021,1.73021,1.64828,1.70992,629936,0
+HON.US,D,19740122,000000,1.71636,1.79159,1.71636,1.79159,581684,0
+HON.US,D,19740123,000000,1.79159,1.83934,1.78526,1.79159,110549,0
+HON.US,D,19740124,000000,1.79882,1.84664,1.79882,1.83934,362349,0
+HON.US,D,19740125,000000,1.83934,1.87381,1.83934,1.84664,561503,0
+HON.US,D,19740128,000000,1.84664,1.88044,1.83934,1.86711,365855,0
+HON.US,D,19740129,000000,1.86711,1.89436,1.84664,1.85315,120199,0
+HON.US,D,19740130,000000,1.86021,1.89436,1.86021,1.88044,110549,0
+HON.US,D,19740131,000000,1.88044,1.90097,1.86021,1.86021,141253,0
+HON.US,D,19740201,000000,1.86021,1.88044,1.77783,1.80544,224601,0
+HON.US,D,19740204,000000,1.77783,1.77783,1.73021,1.75077,193895,0
+HON.US,D,19740205,000000,1.74387,1.74387,1.6824,1.71636,233375,0
+HON.US,D,19740206,000000,1.71636,1.74387,1.70992,1.74387,41235.3,0
+HON.US,D,19740207,000000,1.76461,1.79882,1.76461,1.76461,50004.2,0
+HON.US,D,19740208,000000,1.76461,1.8192,1.73021,1.73021,104407,0
+HON.US,D,19740211,000000,1.73021,1.76461,1.73021,1.74387,277241,0
+HON.US,D,19740212,000000,1.74387,1.75077,1.71636,1.73698,798391,0
+HON.US,D,19740213,000000,1.74387,1.77783,1.74387,1.74387,228110,0
+HON.US,D,19740214,000000,1.74387,1.75077,1.74387,1.74387,110549,0
+HON.US,D,19740215,000000,1.76461,1.77783,1.76461,1.76461,93001,0
+HON.US,D,19740219,000000,1.78526,1.82583,1.78526,1.78526,133358,0
+HON.US,D,19740220,000000,1.78526,1.83287,1.77783,1.82583,72816.3,0
+HON.US,D,19740221,000000,1.83934,1.87381,1.83934,1.86711,79838.6,0
+HON.US,D,19740222,000000,1.86711,1.93537,1.86711,1.90097,255307,0
+HON.US,D,19740225,000000,1.90097,1.92186,1.89436,1.90821,266716,0
+HON.US,D,19740226,000000,1.90821,1.91456,1.90821,1.91456,272852,0
+HON.US,D,19740227,000000,1.91456,1.92186,1.90821,1.90821,124584,0
+HON.US,D,19740228,000000,1.90821,1.90821,1.88755,1.90097,258818,0
+HON.US,D,19740301,000000,1.85315,1.85315,1.81234,1.8192,247410,0
+HON.US,D,19740304,000000,1.80544,1.80544,1.77783,1.78526,159675,0
+HON.US,D,19740305,000000,1.8192,1.88755,1.8192,1.88755,183370,0
+HON.US,D,19740306,000000,1.88755,1.91456,1.87381,1.90097,153532,0
+HON.US,D,19740307,000000,1.90097,1.91456,1.85315,1.85315,126339,0
+HON.US,D,19740308,000000,1.85315,1.91456,1.83934,1.91456,225479,0
+HON.US,D,19740311,000000,1.91456,1.93537,1.90097,1.91456,198281,0
+HON.US,D,19740312,000000,1.91456,1.92867,1.89436,1.90097,164065,0
+HON.US,D,19740313,000000,1.90097,1.92186,1.86711,1.88044,93878.4,0
+HON.US,D,19740314,000000,1.88044,1.90821,1.86711,1.87381,122831,0
+HON.US,D,19740315,000000,1.87381,1.89436,1.86711,1.86711,195647,0
+HON.US,D,19740318,000000,1.86711,1.88755,1.85315,1.85315,368492,0
+HON.US,D,19740319,000000,1.85315,1.86711,1.83287,1.86711,280756,0
+HON.US,D,19740320,000000,1.86711,1.87381,1.85315,1.86021,45624.2,0
+HON.US,D,19740321,000000,1.86021,1.87381,1.85315,1.86021,124584,0
+HON.US,D,19740322,000000,1.86021,1.87381,1.85315,1.86711,169326,0
+HON.US,D,19740325,000000,1.85315,1.85315,1.83934,1.83934,89495.1,0
+HON.US,D,19740326,000000,1.83934,1.85315,1.83934,1.84664,84224.1,0
+HON.US,D,19740327,000000,1.85315,1.87381,1.85315,1.86021,170204,0
+HON.US,D,19740328,000000,1.83934,1.83934,1.76461,1.78526,184242,0
+HON.US,D,19740329,000000,1.77783,1.77783,1.76461,1.76461,123707,0
+HON.US,D,19740401,000000,1.76461,1.76461,1.74387,1.74387,703636,0
+HON.US,D,19740402,000000,1.74387,1.74387,1.73698,1.73698,69311.5,0
+HON.US,D,19740403,000000,1.73698,1.75077,1.73698,1.74387,196525,0
+HON.US,D,19740404,000000,1.74387,1.75754,1.73698,1.73698,106162,0
+HON.US,D,19740405,000000,1.73698,1.73698,1.70992,1.70992,269347,0
+HON.US,D,19740408,000000,1.70992,1.72332,1.6824,1.6824,135993,0
+HON.US,D,19740409,000000,1.6824,1.73021,1.64828,1.72332,563261,0
+HON.US,D,19740410,000000,1.72332,1.74387,1.72332,1.72332,122831,0
+HON.US,D,19740411,000000,1.73021,1.74387,1.73021,1.74387,136869,0
+HON.US,D,19740415,000000,1.74387,1.76461,1.74387,1.74387,238637,0
+HON.US,D,19740416,000000,1.75754,1.77114,1.75754,1.77114,314102,0
+HON.US,D,19740417,000000,1.78526,1.8192,1.78526,1.8192,263202,0
+HON.US,D,19740418,000000,1.8192,1.84664,1.80544,1.83934,345678,0
+HON.US,D,19740419,000000,1.83934,1.83934,1.81234,1.83287,339532,0
+HON.US,D,19740422,000000,1.83287,1.83934,1.8192,1.83287,83345.7,0
+HON.US,D,19740423,000000,1.83287,1.83287,1.81234,1.81234,42111.4,0
+HON.US,D,19740424,000000,1.79159,1.79159,1.76461,1.76461,272852,0
+HON.US,D,19740425,000000,1.76461,1.77783,1.74387,1.74387,221975,0
+HON.US,D,19740426,000000,1.74387,1.76461,1.73021,1.76461,137744,0
+HON.US,D,19740429,000000,1.76461,1.82583,1.76461,1.82583,78083.9,0
+HON.US,D,19740430,000000,1.82583,1.85315,1.82583,1.83287,194772,0
+HON.US,D,19740501,000000,1.83287,1.85315,1.81234,1.85315,79838.6,0
+HON.US,D,19740502,000000,1.85315,1.87381,1.83934,1.85315,158807,0
+HON.US,D,19740503,000000,1.83934,1.83934,1.82583,1.83287,50004.2,0
+HON.US,D,19740506,000000,1.83287,1.83287,1.77783,1.81234,83345.7,0
+HON.US,D,19740507,000000,1.83287,1.87381,1.83287,1.85315,77207.6,0
+HON.US,D,19740508,000000,1.87381,1.88755,1.87381,1.88755,144762,0
+HON.US,D,19740509,000000,1.88755,1.96993,1.85315,1.94896,296547,0
+HON.US,D,19740510,000000,1.94896,1.94896,1.92186,1.92186,263202,0
+HON.US,D,19740513,000000,1.92186,1.92867,1.89436,1.92186,100019,0
+HON.US,D,19740514,000000,1.92186,1.92867,1.88755,1.90821,183370,0
+HON.US,D,19740515,000000,1.90821,1.92186,1.90097,1.90821,85102.6,0
+HON.US,D,19740516,000000,1.90821,1.92867,1.90821,1.90821,141253,0
+HON.US,D,19740517,000000,1.88044,1.88044,1.80544,1.81234,168454,0
+HON.US,D,19740520,000000,1.81234,1.82583,1.79159,1.79159,158807,0
+HON.US,D,19740521,000000,1.79159,1.79882,1.68909,1.69607,529041,0
+HON.US,D,19740522,000000,1.69607,1.71636,1.61359,1.61359,475520,0
+HON.US,D,19740523,000000,1.61359,1.66865,1.61359,1.6413,184242,0
+HON.US,D,19740524,000000,1.66865,1.72332,1.66865,1.70992,146518,0
+HON.US,D,19740528,000000,1.70992,1.73698,1.69607,1.73698,218463,0
+HON.US,D,19740529,000000,1.73698,1.73698,1.6413,1.6413,92120.3,0
+HON.US,D,19740530,000000,1.6413,1.6824,1.6277,1.6824,109669,0
+HON.US,D,19740531,000000,1.6824,1.68909,1.67526,1.68909,100019,0
+HON.US,D,19740603,000000,1.68909,1.70278,1.66865,1.68909,323740,0
+HON.US,D,19740604,000000,1.69607,1.72332,1.69607,1.70992,301809,0
+HON.US,D,19740605,000000,1.70992,1.72332,1.69607,1.69607,272852,0
+HON.US,D,19740606,000000,1.69607,1.69607,1.67526,1.69607,471139,0
+HON.US,D,19740607,000000,1.71636,1.75077,1.71636,1.74387,243025,0
+HON.US,D,19740610,000000,1.75077,1.79159,1.75077,1.76461,166695,0
+HON.US,D,19740611,000000,1.77114,1.81234,1.77114,1.77114,134231,0
+HON.US,D,19740612,000000,1.76461,1.76461,1.73698,1.75077,76325.7,0
+HON.US,D,19740613,000000,1.75077,1.77783,1.72332,1.73021,157923,0
+HON.US,D,19740614,000000,1.73021,1.73698,1.67526,1.67526,124584,0
+HON.US,D,19740617,000000,1.67526,1.67526,1.64828,1.66176,171079,0
+HON.US,D,19740618,000000,1.66176,1.66865,1.6413,1.6413,89495.1,0
+HON.US,D,19740619,000000,1.6413,1.64828,1.6277,1.6413,159675,0
+HON.US,D,19740620,000000,1.6413,1.66176,1.61359,1.6277,379895,0
+HON.US,D,19740621,000000,1.6277,1.6277,1.61359,1.61359,150027,0
+HON.US,D,19740624,000000,1.61359,1.6277,1.58669,1.60002,173713,0
+HON.US,D,19740625,000000,1.60002,1.60742,1.59357,1.60742,163183,0
+HON.US,D,19740626,000000,1.60742,1.6277,1.60002,1.60742,302686,0
+HON.US,D,19740627,000000,1.60742,1.60742,1.55925,1.56604,220215,0
+HON.US,D,19740628,000000,1.56604,1.57982,1.55249,1.55925,134231,0
+HON.US,D,19740701,000000,1.55925,1.55925,1.4977,1.51128,100019,0
+HON.US,D,19740702,000000,1.49083,1.49083,1.39503,1.40173,170204,0
+HON.US,D,19740703,000000,1.40173,1.44971,1.39503,1.4296,161434,0
+HON.US,D,19740705,000000,1.4296,1.44301,1.41539,1.43624,37727,0
+HON.US,D,19740708,000000,1.4296,1.4296,1.39503,1.39503,77207.6,0
+HON.US,D,19740709,000000,1.40173,1.43624,1.40173,1.40173,489559,0
+HON.US,D,19740710,000000,1.40173,1.4296,1.39503,1.42256,56152.4,0
+HON.US,D,19740711,000000,1.42256,1.44971,1.40871,1.40871,328131,0
+HON.US,D,19740712,000000,1.4296,1.51128,1.4296,1.51128,157045,0
+HON.US,D,19740715,000000,1.53854,1.57982,1.53854,1.55249,124584,0
+HON.US,D,19740716,000000,1.55249,1.55925,1.53854,1.54576,89495.1,0
+HON.US,D,19740717,000000,1.54576,1.55249,1.53208,1.55249,81596.7,0
+HON.US,D,19740718,000000,1.55249,1.57982,1.53854,1.55925,250925,0
+HON.US,D,19740719,000000,1.56604,1.60742,1.56604,1.60742,128095,0
+HON.US,D,19740722,000000,1.60742,1.61359,1.60002,1.61359,86858.5,0
+HON.US,D,19740723,000000,1.6277,1.66865,1.6277,1.64828,158807,0
+HON.US,D,19740724,000000,1.64828,1.64828,1.60742,1.6413,76325.7,0
+HON.US,D,19740725,000000,1.6413,1.64828,1.60742,1.60742,66677.2,0
+HON.US,D,19740726,000000,1.60742,1.6277,1.56604,1.56604,117565,0
+HON.US,D,19740729,000000,1.56604,1.57303,1.53208,1.54576,102651,0
+HON.US,D,19740730,000000,1.54576,1.55925,1.53208,1.55249,69311.5,0
+HON.US,D,19740731,000000,1.56604,1.57982,1.55925,1.55925,25441.9,0
+HON.US,D,19740801,000000,1.55925,1.55925,1.51806,1.51806,207055,0
+HON.US,D,19740802,000000,1.51806,1.51806,1.49083,1.50451,100894,0
+HON.US,D,19740805,000000,1.50451,1.57982,1.50451,1.56604,69311.5,0
+HON.US,D,19740806,000000,1.58669,1.6413,1.58669,1.60002,110549,0
+HON.US,D,19740807,000000,1.60002,1.69607,1.58669,1.69607,169326,0
+HON.US,D,19740808,000000,1.69607,1.70992,1.60742,1.63435,217581,0
+HON.US,D,19740809,000000,1.63435,1.6413,1.62093,1.6277,108794,0
+HON.US,D,19740812,000000,1.6277,1.64828,1.61359,1.62093,34215.3,0
+HON.US,D,19740813,000000,1.62093,1.62093,1.60742,1.60742,114059,0
+HON.US,D,19740814,000000,1.60002,1.60002,1.5248,1.5248,111424,0
+HON.US,D,19740815,000000,1.5248,1.55925,1.5248,1.54576,78962.3,0
+HON.US,D,19740816,000000,1.54576,1.57303,1.51806,1.51806,79838.6,0
+HON.US,D,19740819,000000,1.51806,1.53854,1.4977,1.50451,77207.6,0
+HON.US,D,19740820,000000,1.50451,1.5248,1.47707,1.51128,164065,0
+HON.US,D,19740821,000000,1.51128,1.51128,1.48393,1.49083,79838.6,0
+HON.US,D,19740822,000000,1.46339,1.46339,1.4296,1.46339,92120.3,0
+HON.US,D,19740823,000000,1.46339,1.47044,1.42256,1.43624,63166.6,0
+HON.US,D,19740826,000000,1.43624,1.47044,1.41539,1.46339,132480,0
+HON.US,D,19740827,000000,1.46339,1.46339,1.41539,1.41539,104407,0
+HON.US,D,19740828,000000,1.41539,1.43624,1.38146,1.38146,165820,0
+HON.US,D,19740829,000000,1.38146,1.39503,1.37466,1.37466,71065,0
+HON.US,D,19740830,000000,1.37466,1.39503,1.36097,1.39503,52643,0
+HON.US,D,19740903,000000,1.39503,1.42256,1.39503,1.39503,52643,0
+HON.US,D,19740904,000000,1.37466,1.37466,1.34042,1.35392,271979,0
+HON.US,D,19740905,000000,1.35392,1.40871,1.35392,1.39503,272852,0
+HON.US,D,19740906,000000,1.39503,1.42256,1.38842,1.40173,116688,0
+HON.US,D,19740909,000000,1.40173,1.40871,1.36777,1.38842,45624.2,0
+HON.US,D,19740910,000000,1.38146,1.38146,1.36777,1.36777,40354.4,0
+HON.US,D,19740911,000000,1.35392,1.35392,1.31311,1.31311,48254,0
+HON.US,D,19740912,000000,1.31311,1.32686,1.30613,1.32686,89495.1,0
+HON.US,D,19740913,000000,1.31311,1.31311,1.25153,1.25153,135107,0
+HON.US,D,19740916,000000,1.23786,1.23786,1.19006,1.22425,100894,0
+HON.US,D,19740917,000000,1.23089,1.2652,1.23089,1.23089,138620,0
+HON.US,D,19740918,000000,1.23089,1.25153,1.21042,1.25153,118441,0
+HON.US,D,19740919,000000,1.25832,1.28564,1.25832,1.27879,270227,0
+HON.US,D,19740920,000000,1.27879,1.27879,1.24449,1.25832,113178,0
+HON.US,D,19740923,000000,1.25832,1.27217,1.23786,1.23786,195647,0
+HON.US,D,19740924,000000,1.23089,1.23089,1.21042,1.21042,188629,0
+HON.US,D,19740925,000000,1.21042,1.25832,1.20397,1.20397,569402,0
+HON.US,D,19740926,000000,1.20397,1.21042,1.17637,1.20397,168454,0
+HON.US,D,19740927,000000,1.20397,1.21042,1.18308,1.18308,42111.4,0
+HON.US,D,19740930,000000,1.16235,1.16235,1.11457,1.1424,183370,0
+HON.US,D,19741001,000000,1.1424,1.1424,1.0805,1.11457,221975,0
+HON.US,D,19741002,000000,1.11457,1.1424,1.11457,1.1424,80719.3,0
+HON.US,D,19741003,000000,1.1217,1.1217,1.04636,1.06656,149148,0
+HON.US,D,19741004,000000,1.04636,1.04636,0.977741,1.0327,251797,0
+HON.US,D,19741007,000000,1.03948,1.09418,1.03948,1.04636,323740,0
+HON.US,D,19741008,000000,1.06031,1.0873,1.06031,1.06656,123707,0
+HON.US,D,19741009,000000,1.06656,1.17637,1.03948,1.17637,161434,0
+HON.US,D,19741010,000000,1.25832,1.37466,1.25832,1.32686,552730,0
+HON.US,D,19741011,000000,1.32686,1.39503,1.32015,1.37466,298301,0
+HON.US,D,19741014,000000,1.37466,1.47044,1.37466,1.40871,305321,0
+HON.US,D,19741015,000000,1.40871,1.44301,1.39503,1.42256,327253,0
+HON.US,D,19741016,000000,1.39503,1.39503,1.32686,1.33345,365855,0
+HON.US,D,19741017,000000,1.33345,1.33345,1.27217,1.31311,220215,0
+HON.US,D,19741018,000000,1.34042,1.40871,1.34042,1.40871,316728,0
+HON.US,D,19741021,000000,1.40871,1.42256,1.37466,1.42256,335149,0
+HON.US,D,19741022,000000,1.42256,1.45651,1.40871,1.40871,209683,0
+HON.US,D,19741023,000000,1.39503,1.39503,1.30613,1.31311,189505,0
+HON.US,D,19741024,000000,1.2652,1.2652,1.23089,1.24449,247410,0
+HON.US,D,19741025,000000,1.25832,1.27879,1.25832,1.27879,221975,0
+HON.US,D,19741028,000000,1.27879,1.31311,1.2652,1.31311,102651,0
+HON.US,D,19741029,000000,1.33345,1.37466,1.33345,1.33345,263202,0
+HON.US,D,19741030,000000,1.32686,1.32686,1.2652,1.30613,575539,0
+HON.US,D,19741031,000000,1.30613,1.37466,1.30613,1.33345,200912,0
+HON.US,D,19741101,000000,1.33345,1.34042,1.28564,1.34042,162310,0
+HON.US,D,19741104,000000,1.34042,1.34042,1.30613,1.32015,87732.4,0
+HON.US,D,19741105,000000,1.32015,1.39503,1.30613,1.39503,108794,0
+HON.US,D,19741106,000000,1.39503,1.47044,1.37466,1.38842,287770,0
+HON.US,D,19741107,000000,1.38842,1.46339,1.36777,1.45651,190387,0
+HON.US,D,19741108,000000,1.45651,1.47707,1.44301,1.47044,124584,0
+HON.US,D,19741111,000000,1.47044,1.47707,1.4296,1.47044,81596.7,0
+HON.US,D,19741112,000000,1.47044,1.47707,1.42256,1.42256,143884,0
+HON.US,D,19741113,000000,1.41539,1.41539,1.37466,1.40173,243025,0
+HON.US,D,19741114,000000,1.40173,1.41539,1.38842,1.38842,60539.2,0
+HON.US,D,19741115,000000,1.38842,1.4296,1.38146,1.4296,38602.1,0
+HON.US,D,19741118,000000,1.39503,1.39503,1.37466,1.38842,57904.8,0
+HON.US,D,19741119,000000,1.38842,1.38842,1.35392,1.35392,253554,0
+HON.US,D,19741120,000000,1.35392,1.38842,1.33345,1.33345,90370.2,0
+HON.US,D,19741121,000000,1.33345,1.37466,1.33345,1.34042,90370.2,0
+HON.US,D,19741122,000000,1.34042,1.36097,1.34042,1.34042,144762,0
+HON.US,D,19741125,000000,1.34042,1.35392,1.33345,1.35392,134231,0
+HON.US,D,19741126,000000,1.35392,1.38842,1.34042,1.36777,66677.2,0
+HON.US,D,19741127,000000,1.36777,1.38842,1.36777,1.37466,46499.3,0
+HON.US,D,19741129,000000,1.37466,1.40871,1.36777,1.40871,87732.4,0
+HON.US,D,19741202,000000,1.38842,1.38842,1.36777,1.37466,29830.8,0
+HON.US,D,19741203,000000,1.37466,1.37466,1.33345,1.33345,153532,0
+HON.US,D,19741204,000000,1.33345,1.35392,1.33345,1.35392,114932,0
+HON.US,D,19741205,000000,1.35392,1.36097,1.32686,1.33345,78962.3,0
+HON.US,D,19741206,000000,1.30613,1.30613,1.2652,1.28564,185997,0
+HON.US,D,19741209,000000,1.2652,1.2652,1.23786,1.23786,100894,0
+HON.US,D,19741210,000000,1.23786,1.29233,1.23786,1.27879,99140.2,0
+HON.US,D,19741211,000000,1.29233,1.32015,1.29233,1.29932,114932,0
+HON.US,D,19741212,000000,1.28564,1.28564,1.25832,1.25832,198281,0
+HON.US,D,19741213,000000,1.25832,1.25832,1.23786,1.23786,85981.1,0
+HON.US,D,19741216,000000,1.23786,1.2652,1.23786,1.23786,90370.2,0
+HON.US,D,19741217,000000,1.23786,1.27217,1.20397,1.25832,158807,0
+HON.US,D,19741218,000000,1.29233,1.31311,1.29233,1.29233,105281,0
+HON.US,D,19741219,000000,1.29233,1.31311,1.28564,1.31311,43870.7,0
+HON.US,D,19741220,000000,1.29233,1.29233,1.2652,1.2652,156167,0
+HON.US,D,19741223,000000,1.2652,1.2652,1.19006,1.19006,288643,0
+HON.US,D,19741224,000000,1.19006,1.19668,1.18308,1.19006,76325.7,0
+HON.US,D,19741226,000000,1.19006,1.19006,1.18308,1.18308,90370.2,0
+HON.US,D,19741227,000000,1.18308,1.20397,1.16235,1.16958,88613.1,0
+HON.US,D,19741230,000000,1.1424,1.1424,1.10809,1.11457,151783,0
+HON.US,D,19741231,000000,1.11457,1.22425,1.10809,1.21747,124584,0
+HON.US,D,19750102,000000,1.23089,1.2652,1.23089,1.25832,143004,0
+HON.US,D,19750103,000000,1.25832,1.25832,1.22425,1.22425,464118,0
+HON.US,D,19750106,000000,1.22425,1.23786,1.21042,1.22425,107036,0
+HON.US,D,19750107,000000,1.22425,1.23786,1.20397,1.23786,134231,0
+HON.US,D,19750108,000000,1.23786,1.24449,1.18308,1.19006,173713,0
+HON.US,D,19750109,000000,1.19006,1.21747,1.19006,1.21042,69311.5,0
+HON.US,D,19750110,000000,1.24449,1.29233,1.24449,1.29233,182490,0
+HON.US,D,19750113,000000,1.29233,1.31311,1.21747,1.21747,287770,0
+HON.US,D,19750114,000000,1.21747,1.21747,1.18308,1.18308,155293,0
+HON.US,D,19750115,000000,1.18308,1.19006,1.16235,1.19006,736970,0
+HON.US,D,19750116,000000,1.19006,1.21747,1.19006,1.20397,314972,0
+HON.US,D,19750117,000000,1.20397,1.21042,1.16958,1.16958,136869,0
+HON.US,D,19750120,000000,1.16958,1.21747,1.16235,1.21747,275490,0
+HON.US,D,19750121,000000,1.21747,1.2652,1.21747,1.22425,171079,0
+HON.US,D,19750122,000000,1.22425,1.23089,1.19668,1.22425,79838.6,0
+HON.US,D,19750123,000000,1.23089,1.27217,1.23089,1.25832,84224.1,0
+HON.US,D,19750124,000000,1.27217,1.31311,1.27217,1.31311,161434,0
+HON.US,D,19750127,000000,1.35392,1.39503,1.35392,1.37466,343044,0
+HON.US,D,19750128,000000,1.39503,1.44301,1.39503,1.40173,372875,0
+HON.US,D,19750129,000000,1.38842,1.38842,1.35392,1.37466,171079,0
+HON.US,D,19750130,000000,1.38146,1.41539,1.38146,1.38146,170204,0
+HON.US,D,19750131,000000,1.38146,1.39503,1.36777,1.38842,110549,0
+HON.US,D,19750203,000000,1.38842,1.41539,1.37466,1.38842,121075,0
+HON.US,D,19750204,000000,1.38842,1.38842,1.34042,1.36097,108794,0
+HON.US,D,19750205,000000,1.38146,1.45651,1.35392,1.45651,155293,0
+HON.US,D,19750206,000000,1.45651,1.49083,1.44301,1.44301,142125,0
+HON.US,D,19750207,000000,1.44301,1.50451,1.43624,1.50451,152660,0
+HON.US,D,19750210,000000,1.50451,1.54576,1.49083,1.51806,173713,0
+HON.US,D,19750211,000000,1.51806,1.5248,1.49083,1.51806,88613.1,0
+HON.US,D,19750212,000000,1.51806,1.55925,1.51806,1.54576,88613.1,0
+HON.US,D,19750213,000000,1.55925,1.61359,1.55925,1.57982,217581,0
+HON.US,D,19750214,000000,1.57982,1.59357,1.55925,1.57982,118441,0
+HON.US,D,19750218,000000,1.57303,1.57303,1.53208,1.54576,257061,0
+HON.US,D,19750219,000000,1.54576,1.55925,1.51128,1.55925,128095,0
+HON.US,D,19750220,000000,1.55925,1.55925,1.51806,1.55249,138620,0
+HON.US,D,19750221,000000,1.55249,1.55925,1.49083,1.49083,108794,0
+HON.US,D,19750224,000000,1.49083,1.50451,1.46339,1.47044,200912,0
+HON.US,D,19750225,000000,1.46339,1.46339,1.39503,1.43624,170204,0
+HON.US,D,19750226,000000,1.43624,1.49083,1.43624,1.49083,72816.3,0
+HON.US,D,19750227,000000,1.49083,1.4977,1.47707,1.48393,64042.8,0
+HON.US,D,19750228,000000,1.48393,1.53854,1.47044,1.53854,121953,0
+HON.US,D,19750303,000000,1.53854,1.59357,1.51806,1.59357,139501,0
+HON.US,D,19750304,000000,1.62093,1.66865,1.62093,1.6277,545716,0
+HON.US,D,19750305,000000,1.6277,1.6413,1.58669,1.60742,336902,0
+HON.US,D,19750306,000000,1.57982,1.57982,1.54576,1.57303,170204,0
+HON.US,D,19750307,000000,1.57303,1.60742,1.56604,1.60002,89495.1,0
+HON.US,D,19750310,000000,1.60002,1.60742,1.57303,1.60002,278997,0
+HON.US,D,19750311,000000,1.60002,1.60742,1.58669,1.58669,491318,0
+HON.US,D,19750312,000000,1.58669,1.58669,1.54576,1.57982,137744,0
+HON.US,D,19750313,000000,1.57982,1.57982,1.54576,1.57303,341290,0
+HON.US,D,19750314,000000,1.57303,1.59357,1.55925,1.57982,188629,0
+HON.US,D,19750317,000000,1.58669,1.61359,1.58669,1.61359,121075,0
+HON.US,D,19750318,000000,1.61359,1.63435,1.60002,1.61359,250044,0
+HON.US,D,19750319,000000,1.60002,1.60002,1.57303,1.59357,335149,0
+HON.US,D,19750320,000000,1.59357,1.59357,1.55925,1.57982,126339,0
+HON.US,D,19750321,000000,1.55249,1.55249,1.53854,1.55249,66677.2,0
+HON.US,D,19750324,000000,1.5248,1.5248,1.50451,1.5248,100894,0
+HON.US,D,19750325,000000,1.5248,1.55249,1.48393,1.55249,123707,0
+HON.US,D,19750326,000000,1.55249,1.62093,1.55249,1.62093,134231,0
+HON.US,D,19750327,000000,1.62093,1.64828,1.60002,1.60002,240396,0
+HON.US,D,19750331,000000,1.60002,1.63435,1.60002,1.60002,161434,0
+HON.US,D,19750401,000000,1.60002,1.60742,1.55249,1.57303,78962.3,0
+HON.US,D,19750402,000000,1.57303,1.59357,1.55925,1.57303,77207.6,0
+HON.US,D,19750403,000000,1.57303,1.59357,1.57303,1.57982,96507,0
+HON.US,D,19750404,000000,1.57982,1.59357,1.54576,1.54576,257941,0
+HON.US,D,19750407,000000,1.53854,1.53854,1.4977,1.4977,91246.3,0
+HON.US,D,19750408,000000,1.4977,1.51806,1.48393,1.49083,108794,0
+HON.US,D,19750409,000000,1.49083,1.5248,1.48393,1.51128,267592,0
+HON.US,D,19750410,000000,1.5248,1.55925,1.5248,1.54576,239517,0
+HON.US,D,19750411,000000,1.54576,1.55925,1.54576,1.54576,106162,0
+HON.US,D,19750414,000000,1.55249,1.60742,1.55249,1.59357,153532,0
+HON.US,D,19750415,000000,1.59357,1.61359,1.57303,1.60002,334272,0
+HON.US,D,19750416,000000,1.60002,1.6277,1.57303,1.6277,195647,0
+HON.US,D,19750417,000000,1.6277,1.64828,1.62093,1.62093,277241,0
+HON.US,D,19750418,000000,1.62093,1.63435,1.61359,1.63435,374629,0
+HON.US,D,19750421,000000,1.63435,1.65505,1.6277,1.64828,151783,0
+HON.US,D,19750422,000000,1.64828,1.65505,1.6413,1.6413,128970,0
+HON.US,D,19750423,000000,1.6413,1.65505,1.60002,1.62093,162310,0
+HON.US,D,19750424,000000,1.62093,1.6277,1.57982,1.61359,166695,0
+HON.US,D,19750425,000000,1.61359,1.64828,1.60002,1.6277,286890,0
+HON.US,D,19750428,000000,1.6277,1.64828,1.61359,1.6277,156167,0
+HON.US,D,19750429,000000,1.6277,1.63435,1.58669,1.58669,95632,0
+HON.US,D,19750430,000000,1.58669,1.6277,1.57982,1.6277,151783,0
+HON.US,D,19750501,000000,1.6413,1.70992,1.6413,1.70992,230748,0
+HON.US,D,19750502,000000,1.70992,1.73021,1.70992,1.72332,272852,0
+HON.US,D,19750505,000000,1.72332,1.81234,1.71636,1.80544,529921,0
+HON.US,D,19750506,000000,1.80544,1.85315,1.76461,1.76461,409723,0
+HON.US,D,19750507,000000,1.76461,1.78526,1.75754,1.77783,216707,0
+HON.US,D,19750508,000000,1.77783,1.80544,1.75754,1.77114,195647,0
+HON.US,D,19750509,000000,1.77114,1.81234,1.77114,1.81234,143004,0
+HON.US,D,19750512,000000,1.81234,1.8192,1.78526,1.81234,250925,0
+HON.US,D,19750513,000000,1.81234,1.81234,1.76461,1.77783,234253,0
+HON.US,D,19750514,000000,1.77783,1.80544,1.77783,1.78526,157923,0
+HON.US,D,19750515,000000,1.78526,1.80544,1.75754,1.75754,175468,0
+HON.US,D,19750516,000000,1.73698,1.73698,1.66865,1.69607,174595,0
+HON.US,D,19750519,000000,1.69607,1.70278,1.66865,1.70278,128970,0
+HON.US,D,19750520,000000,1.70278,1.70992,1.6824,1.6824,67556.8,0
+HON.US,D,19750521,000000,1.6824,1.70278,1.64828,1.64828,135993,0
+HON.US,D,19750522,000000,1.64828,1.66865,1.6277,1.6413,72816.3,0
+HON.US,D,19750523,000000,1.6413,1.66865,1.63435,1.6413,245653,0
+HON.US,D,19750527,000000,1.6413,1.6413,1.56604,1.58669,320230,0
+HON.US,D,19750528,000000,1.59357,1.63435,1.59357,1.60002,172836,0
+HON.US,D,19750529,000000,1.60002,1.61359,1.58669,1.61359,170204,0
+HON.US,D,19750530,000000,1.61359,1.63435,1.60742,1.63435,233375,0
+HON.US,D,19750602,000000,1.63435,1.64828,1.63435,1.6413,179857,0
+HON.US,D,19750603,000000,1.62093,1.62093,1.60002,1.60742,334272,0
+HON.US,D,19750604,000000,1.60742,1.6277,1.60002,1.6277,195647,0
+HON.US,D,19750605,000000,1.6277,1.63435,1.61359,1.6277,226355,0
+HON.US,D,19750606,000000,1.6277,1.63435,1.60742,1.61359,140376,0
+HON.US,D,19750609,000000,1.61359,1.64828,1.61359,1.6277,208808,0
+HON.US,D,19750610,000000,1.61359,1.61359,1.58669,1.60002,193014,0
+HON.US,D,19750611,000000,1.60002,1.61359,1.60002,1.61359,390423,0
+HON.US,D,19750612,000000,1.61359,1.63435,1.61359,1.63435,458854,0
+HON.US,D,19750613,000000,1.63435,1.64828,1.61359,1.6413,173713,0
+HON.US,D,19750616,000000,1.6413,1.6413,1.62093,1.6277,71943.6,0
+HON.US,D,19750617,000000,1.6277,1.6277,1.60002,1.61359,121075,0
+HON.US,D,19750618,000000,1.61359,1.6413,1.59357,1.63435,168454,0
+HON.US,D,19750619,000000,1.63435,1.6413,1.61359,1.63435,82471.8,0
+HON.US,D,19750620,000000,1.66176,1.69607,1.66176,1.67526,297420,0
+HON.US,D,19750623,000000,1.67526,1.68909,1.67526,1.67526,114059,0
+HON.US,D,19750624,000000,1.6824,1.70278,1.6824,1.68909,268473,0
+HON.US,D,19750625,000000,1.68909,1.71636,1.68909,1.71636,118441,0
+HON.US,D,19750626,000000,1.72332,1.75754,1.72332,1.72332,102651,0
+HON.US,D,19750627,000000,1.72332,1.74387,1.71636,1.73021,238637,0
+HON.US,D,19750630,000000,1.73021,1.73021,1.71636,1.71636,102651,0
+HON.US,D,19750701,000000,1.71636,1.73021,1.69607,1.69607,169326,0
+HON.US,D,19750702,000000,1.69607,1.70278,1.65505,1.66865,88613.1,0
+HON.US,D,19750703,000000,1.66865,1.6824,1.65505,1.65505,148274,0
+HON.US,D,19750707,000000,1.64828,1.64828,1.61359,1.61359,125462,0
+HON.US,D,19750708,000000,1.61359,1.62093,1.59357,1.61359,64042.8,0
+HON.US,D,19750709,000000,1.61359,1.6413,1.61359,1.6413,134231,0
+HON.US,D,19750710,000000,1.6413,1.65505,1.63435,1.63435,170204,0
+HON.US,D,19750711,000000,1.63435,1.66176,1.60742,1.6413,196525,0
+HON.US,D,19750714,000000,1.63435,1.63435,1.61359,1.63435,172836,0
+HON.US,D,19750715,000000,1.63435,1.68909,1.63435,1.67526,229862,0
+HON.US,D,19750716,000000,1.6824,1.74387,1.6824,1.69607,336029,0
+HON.US,D,19750717,000000,1.69607,1.70992,1.66176,1.68909,247410,0
+HON.US,D,19750718,000000,1.68909,1.69607,1.6824,1.69607,101773,0
+HON.US,D,19750721,000000,1.69607,1.69607,1.66865,1.67526,145641,0
+HON.US,D,19750722,000000,1.66176,1.66176,1.62093,1.65505,340417,0
+HON.US,D,19750723,000000,1.65505,1.66865,1.6277,1.6277,103526,0
+HON.US,D,19750724,000000,1.6277,1.67526,1.6277,1.67526,110549,0
+HON.US,D,19750725,000000,1.67526,1.69607,1.65505,1.69607,257061,0
+HON.US,D,19750728,000000,1.69607,1.69607,1.65505,1.66176,211443,0
+HON.US,D,19750729,000000,1.66176,1.66865,1.64828,1.66176,122831,0
+HON.US,D,19750730,000000,1.66176,1.66865,1.6413,1.64828,85981.1,0
+HON.US,D,19750731,000000,1.65505,1.66865,1.65505,1.66865,34215.3,0
+HON.US,D,19750801,000000,1.66865,1.66865,1.6413,1.6413,94752.3,0
+HON.US,D,19750804,000000,1.6413,1.6413,1.61359,1.61359,83345.7,0
+HON.US,D,19750805,000000,1.61359,1.61359,1.55925,1.56604,243903,0
+HON.US,D,19750806,000000,1.56604,1.60742,1.56604,1.60742,130728,0
+HON.US,D,19750807,000000,1.60002,1.60002,1.57982,1.58669,99140.2,0
+HON.US,D,19750808,000000,1.58669,1.60742,1.58669,1.59357,72816.3,0
+HON.US,D,19750811,000000,1.59357,1.60742,1.57982,1.60002,111424,0
+HON.US,D,19750812,000000,1.63435,1.67526,1.63435,1.64828,155293,0
+HON.US,D,19750813,000000,1.64828,1.68909,1.6413,1.65505,100894,0
+HON.US,D,19750814,000000,1.65505,1.67526,1.64828,1.67526,42111.4,0
+HON.US,D,19750815,000000,1.67526,1.69607,1.66176,1.66865,169326,0
+HON.US,D,19750818,000000,1.66865,1.67526,1.64828,1.64828,42992.2,0
+HON.US,D,19750819,000000,1.64828,1.66176,1.61359,1.6277,50004.2,0
+HON.US,D,19750820,000000,1.61359,1.61359,1.57982,1.57982,142125,0
+HON.US,D,19750821,000000,1.57982,1.59357,1.55249,1.55249,174595,0
+HON.US,D,19750822,000000,1.55249,1.57303,1.55249,1.57303,96507,0
+HON.US,D,19750825,000000,1.57303,1.60742,1.57303,1.58669,133358,0
+HON.US,D,19750826,000000,1.58669,1.59357,1.55249,1.56604,91246.3,0
+HON.US,D,19750827,000000,1.54576,1.54576,1.53854,1.53854,130728,0
+HON.US,D,19750828,000000,1.54576,1.57303,1.54576,1.55925,374629,0
+HON.US,D,19750829,000000,1.55925,1.57303,1.55249,1.55249,107036,0
+HON.US,D,19750902,000000,1.55249,1.55249,1.53854,1.53854,180734,0
+HON.US,D,19750903,000000,1.53854,1.53854,1.51806,1.53208,72816.3,0
+HON.US,D,19750904,000000,1.53208,1.53854,1.5248,1.53854,177222,0
+HON.US,D,19750905,000000,1.53208,1.53208,1.51806,1.5248,178107,0
+HON.US,D,19750908,000000,1.5248,1.5248,1.51128,1.51128,79838.6,0
+HON.US,D,19750909,000000,1.51128,1.5248,1.51128,1.51806,87732.4,0
+HON.US,D,19750910,000000,1.51128,1.51128,1.4977,1.51128,67556.8,0
+HON.US,D,19750911,000000,1.51128,1.51128,1.49083,1.50451,31587.8,0
+HON.US,D,19750912,000000,1.50451,1.5248,1.50451,1.51128,57022.9,0
+HON.US,D,19750915,000000,1.51128,1.51806,1.4977,1.4977,67556.8,0
+HON.US,D,19750916,000000,1.4977,1.51128,1.47707,1.47707,139501,0
+HON.US,D,19750917,000000,1.47707,1.49083,1.47707,1.48393,34215.3,0
+HON.US,D,19750918,000000,1.48393,1.49083,1.44971,1.45651,160556,0
+HON.US,D,19750919,000000,1.45651,1.48393,1.44971,1.47044,264957,0
+HON.US,D,19750922,000000,1.47044,1.48393,1.47044,1.47707,116688,0
+HON.US,D,19750923,000000,1.47707,1.48393,1.45651,1.47044,151783,0
+HON.US,D,19750924,000000,1.48393,1.50451,1.48393,1.50451,205299,0
+HON.US,D,19750925,000000,1.4977,1.4977,1.44971,1.46339,188629,0
+HON.US,D,19750926,000000,1.46339,1.47707,1.44971,1.44971,222846,0
+HON.US,D,19750929,000000,1.44971,1.44971,1.42256,1.42256,59657.3,0
+HON.US,D,19750930,000000,1.41539,1.41539,1.38842,1.38842,118441,0
+HON.US,D,19751001,000000,1.37466,1.37466,1.36097,1.36097,200038,0
+HON.US,D,19751002,000000,1.36097,1.37466,1.35392,1.36097,197403,0
+HON.US,D,19751003,000000,1.38146,1.41539,1.38146,1.41539,113178,0
+HON.US,D,19751006,000000,1.41539,1.43624,1.41539,1.41539,87732.4,0
+HON.US,D,19751007,000000,1.41539,1.41539,1.36097,1.40173,144762,0
+HON.US,D,19751008,000000,1.40173,1.4296,1.37466,1.38842,418498,0
+HON.US,D,19751009,000000,1.38842,1.39503,1.36777,1.38146,209683,0
+HON.US,D,19751010,000000,1.38146,1.40173,1.38146,1.40173,156167,0
+HON.US,D,19751013,000000,1.40173,1.44301,1.38842,1.4296,61417.6,0
+HON.US,D,19751014,000000,1.46339,1.53208,1.46339,1.4977,230748,0
+HON.US,D,19751015,000000,1.4977,1.51806,1.49083,1.51128,42992.2,0
+HON.US,D,19751016,000000,1.5248,1.57303,1.5248,1.53854,265838,0
+HON.US,D,19751017,000000,1.53854,1.55925,1.51806,1.54576,53520.4,0
+HON.US,D,19751020,000000,1.54576,1.56604,1.53208,1.53854,93878.4,0
+HON.US,D,19751021,000000,1.53854,1.55925,1.53208,1.53854,82471.8,0
+HON.US,D,19751022,000000,1.53854,1.53854,1.51128,1.51806,155293,0
+HON.US,D,19751023,000000,1.51806,1.53854,1.51128,1.53208,49124.5,0
+HON.US,D,19751024,000000,1.49083,1.49083,1.47044,1.47707,50004.2,0
+HON.US,D,19751027,000000,1.49083,1.49083,1.47044,1.47707,50004.2,0
+HON.US,D,19751028,000000,1.47707,1.51128,1.47707,1.51128,77207.6,0
+HON.US,D,19751029,000000,1.50451,1.50451,1.48393,1.48393,124584,0
+HON.US,D,19751030,000000,1.47707,1.47707,1.46339,1.47044,123707,0
+HON.US,D,19751031,000000,1.47044,1.48393,1.46339,1.47707,76325.7,0
+HON.US,D,19751103,000000,1.47707,1.47707,1.46339,1.46339,89495.1,0
+HON.US,D,19751104,000000,1.44971,1.44971,1.44301,1.44971,182490,0
+HON.US,D,19751105,000000,1.44971,1.44971,1.42256,1.43624,132480,0
+HON.US,D,19751106,000000,1.43624,1.44971,1.43624,1.43624,102651,0
+HON.US,D,19751107,000000,1.43624,1.43624,1.39503,1.39503,192141,0
+HON.US,D,19751110,000000,1.39503,1.41539,1.36777,1.41539,164065,0
+HON.US,D,19751111,000000,1.41539,1.41539,1.38842,1.41539,116688,0
+HON.US,D,19751112,000000,1.44301,1.51806,1.44301,1.4977,267592,0
+HON.US,D,19751113,000000,1.4977,1.53854,1.4977,1.5248,171961,0
+HON.US,D,19751114,000000,1.5248,1.53854,1.51806,1.53208,120199,0
+HON.US,D,19751117,000000,1.53208,1.55249,1.53208,1.54576,221975,0
+HON.US,D,19751118,000000,1.54576,1.56604,1.53208,1.53208,218463,0
+HON.US,D,19751119,000000,1.53208,1.53208,1.51128,1.51806,85981.1,0
+HON.US,D,19751120,000000,1.51806,1.53208,1.4977,1.4977,100019,0
+HON.US,D,19751121,000000,1.4977,1.51128,1.47707,1.49083,99140.2,0
+HON.US,D,19751124,000000,1.50451,1.5248,1.50451,1.51806,102651,0
+HON.US,D,19751125,000000,1.51806,1.55249,1.50451,1.54576,125462,0
+HON.US,D,19751126,000000,1.54576,1.55925,1.51806,1.51806,172836,0
+HON.US,D,19751128,000000,1.5248,1.53854,1.5248,1.53208,57022.9,0
+HON.US,D,19751201,000000,1.53854,1.55249,1.53854,1.54576,58784.4,0
+HON.US,D,19751202,000000,1.54576,1.54576,1.51806,1.51806,103526,0
+HON.US,D,19751203,000000,1.50451,1.50451,1.47044,1.48393,314972,0
+HON.US,D,19751204,000000,1.48393,1.49083,1.45651,1.46339,243903,0
+HON.US,D,19751205,000000,1.46339,1.47044,1.43624,1.43624,50884.9,0
+HON.US,D,19751208,000000,1.43624,1.44971,1.42256,1.4296,152660,0
+HON.US,D,19751209,000000,1.4296,1.43624,1.40871,1.4296,84224.1,0
+HON.US,D,19751210,000000,1.43624,1.47707,1.43624,1.47707,109669,0
+HON.US,D,19751211,000000,1.48393,1.51128,1.48393,1.48393,324623,0
+HON.US,D,19751212,000000,1.48393,1.53854,1.47044,1.51806,83345.7,0
+HON.US,D,19751215,000000,1.49083,1.49083,1.45651,1.46339,100894,0
+HON.US,D,19751216,000000,1.46339,1.47044,1.43624,1.44971,260572,0
+HON.US,D,19751217,000000,1.44971,1.47044,1.44301,1.47044,83345.7,0
+HON.US,D,19751218,000000,1.48393,1.53208,1.48393,1.53208,221094,0
+HON.US,D,19751219,000000,1.53208,1.53208,1.44971,1.44971,348312,0
+HON.US,D,19751222,000000,1.44971,1.44971,1.4296,1.44971,147391,0
+HON.US,D,19751223,000000,1.44971,1.44971,1.41539,1.44301,188629,0
+HON.US,D,19751224,000000,1.44301,1.45651,1.43624,1.45651,63166.6,0
+HON.US,D,19751226,000000,1.45651,1.47707,1.45651,1.47707,87732.4,0
+HON.US,D,19751229,000000,1.47707,1.50451,1.46339,1.47044,201793,0
+HON.US,D,19751230,000000,1.47044,1.50451,1.46339,1.49083,109669,0
+HON.US,D,19751231,000000,1.4977,1.51806,1.4977,1.50451,57904.8,0
+HON.US,D,19760102,000000,1.51806,1.53208,1.51806,1.53208,42992.2,0
+HON.US,D,19760105,000000,1.53208,1.57982,1.53208,1.57982,174595,0
+HON.US,D,19760106,000000,1.57982,1.63435,1.56604,1.63435,463241,0
+HON.US,D,19760107,000000,1.63435,1.68909,1.63435,1.66176,590459,0
+HON.US,D,19760108,000000,1.66176,1.70278,1.63435,1.66865,297420,0
+HON.US,D,19760109,000000,1.66865,1.69607,1.65505,1.67526,122831,0
+HON.US,D,19760112,000000,1.67526,1.73021,1.66176,1.72332,258818,0
+HON.US,D,19760113,000000,1.72332,1.73021,1.66176,1.67526,275490,0
+HON.US,D,19760114,000000,1.67526,1.72332,1.66865,1.71636,201793,0
+HON.US,D,19760115,000000,1.71636,1.73698,1.66865,1.66865,281626,0
+HON.US,D,19760116,000000,1.66865,1.70992,1.65505,1.70278,137744,0
+HON.US,D,19760119,000000,1.70278,1.72332,1.67526,1.72332,169326,0
+HON.US,D,19760120,000000,1.73698,1.79159,1.73698,1.79159,590459,0
+HON.US,D,19760121,000000,1.79159,1.8192,1.76461,1.80544,635199,0
+HON.US,D,19760122,000000,1.80544,1.81234,1.78526,1.81234,261448,0
+HON.US,D,19760123,000000,1.81234,1.83287,1.79882,1.82583,424634,0
+HON.US,D,19760126,000000,1.82583,1.86711,1.81234,1.82583,598353,0
+HON.US,D,19760127,000000,1.82583,1.84664,1.79159,1.79159,647488,0
+HON.US,D,19760128,000000,1.79159,1.79882,1.75077,1.76461,469384,0
+HON.US,D,19760129,000000,1.76461,1.80544,1.72332,1.79159,342167,0
+HON.US,D,19760130,000000,1.79882,1.86711,1.79882,1.86711,760665,0
+HON.US,D,19760202,000000,1.86711,1.87381,1.83287,1.87381,284261,0
+HON.US,D,19760203,000000,1.86711,1.86711,1.84664,1.86021,241274,0
+HON.US,D,19760204,000000,1.86021,1.87381,1.83934,1.86711,376385,0
+HON.US,D,19760205,000000,1.87381,1.87381,1.84664,1.86021,281626,0
+HON.US,D,19760206,000000,1.84664,1.84664,1.8192,1.83287,214072,0
+HON.US,D,19760209,000000,1.83287,1.88044,1.83287,1.86711,189505,0
+HON.US,D,19760210,000000,1.86711,1.88044,1.86711,1.88044,116688,0
+HON.US,D,19760211,000000,1.88755,1.92186,1.88755,1.92186,359707,0
+HON.US,D,19760212,000000,1.92186,1.92186,1.90821,1.91456,175468,0
+HON.US,D,19760213,000000,1.91456,1.94207,1.88044,1.91456,371119,0
+HON.US,D,19760217,000000,1.91456,1.94207,1.90097,1.90097,361467,0
+HON.US,D,19760218,000000,1.90097,1.92186,1.88755,1.92186,373752,0
+HON.US,D,19760219,000000,1.92186,1.92186,1.90097,1.92186,481664,0
+HON.US,D,19760220,000000,1.92186,1.97622,1.92186,1.97622,336029,0
+HON.US,D,19760223,000000,1.98354,2.0174,1.98354,2.0174,398313,0
+HON.US,D,19760224,000000,2.0174,2.03142,2.0038,2.03142,304442,0
+HON.US,D,19760225,000000,2.03142,2.05841,2.02394,2.04493,612387,0
+HON.US,D,19760226,000000,2.03778,2.03778,1.99694,2.0038,334272,0
+HON.US,D,19760227,000000,1.99006,1.99006,1.95601,1.99006,278997,0
+HON.US,D,19760301,000000,1.99006,1.99006,1.95601,1.97622,175468,0
+HON.US,D,19760302,000000,1.97622,2.0174,1.96993,1.99694,289527,0
+HON.US,D,19760303,000000,1.99694,2.0038,1.96237,1.96237,199162,0
+HON.US,D,19760304,000000,1.95601,1.95601,1.92186,1.92186,137744,0
+HON.US,D,19760305,000000,1.92186,1.95601,1.88044,1.90097,157923,0
+HON.US,D,19760308,000000,1.92186,1.97622,1.92186,1.95601,170204,0
+HON.US,D,19760309,000000,1.95601,2.01069,1.95601,1.96237,289527,0
+HON.US,D,19760310,000000,1.96237,1.96993,1.92867,1.94896,218463,0
+HON.US,D,19760311,000000,1.94896,1.96237,1.94207,1.95601,165820,0
+HON.US,D,19760312,000000,1.95601,1.95601,1.88755,1.88755,110549,0
+HON.US,D,19760315,000000,1.88755,1.90097,1.85315,1.86021,185125,0
+HON.US,D,19760316,000000,1.86021,1.88755,1.83287,1.88755,143004,0
+HON.US,D,19760317,000000,1.90097,1.92867,1.90097,1.92186,264957,0
+HON.US,D,19760318,000000,1.91456,1.91456,1.85315,1.86711,206183,0
+HON.US,D,19760319,000000,1.86711,1.88044,1.85315,1.85315,279874,0
+HON.US,D,19760322,000000,1.85315,1.85315,1.84664,1.84664,70185.4,0
+HON.US,D,19760323,000000,1.84664,1.85315,1.84664,1.85315,281626,0
+HON.US,D,19760324,000000,1.88044,1.90097,1.88044,1.88044,293912,0
+HON.US,D,19760325,000000,1.88044,1.90821,1.85315,1.86021,137744,0
+HON.US,D,19760326,000000,1.86021,1.86711,1.85315,1.85315,73702.9,0
+HON.US,D,19760329,000000,1.85315,1.88755,1.85315,1.87381,93001,0
+HON.US,D,19760330,000000,1.86021,1.86021,1.81234,1.84664,213195,0
+HON.US,D,19760331,000000,1.84664,1.87381,1.84664,1.87381,83345.7,0
+HON.US,D,19760401,000000,1.87381,1.90097,1.85315,1.88044,171079,0
+HON.US,D,19760402,000000,1.88044,1.88755,1.85315,1.86021,134231,0
+HON.US,D,19760405,000000,1.87381,1.89436,1.87381,1.88044,178976,0
+HON.US,D,19760406,000000,1.88044,1.90821,1.88044,1.88044,292161,0
+HON.US,D,19760407,000000,1.88044,1.88044,1.8192,1.8192,216707,0
+HON.US,D,19760408,000000,1.8192,1.82583,1.77783,1.79882,144762,0
+HON.US,D,19760409,000000,1.79882,1.80544,1.75754,1.77783,100019,0
+HON.US,D,19760412,000000,1.75754,1.75754,1.73698,1.74387,166695,0
+HON.US,D,19760413,000000,1.75754,1.79159,1.75754,1.77114,163183,0
+HON.US,D,19760414,000000,1.77114,1.78526,1.77114,1.78526,171079,0
+HON.US,D,19760415,000000,1.78526,1.8192,1.77783,1.81234,100019,0
+HON.US,D,19760419,000000,1.81234,1.83287,1.81234,1.83287,94752.3,0
+HON.US,D,19760420,000000,1.83287,1.85315,1.82583,1.85315,112298,0
+HON.US,D,19760421,000000,1.87381,1.92867,1.87381,1.92186,316728,0
+HON.US,D,19760422,000000,1.92186,1.95601,1.92186,1.94207,260572,0
+HON.US,D,19760423,000000,1.94207,1.94896,1.92186,1.94896,214072,0
+HON.US,D,19760426,000000,1.94207,1.94207,1.92186,1.94207,100019,0
+HON.US,D,19760427,000000,1.94207,1.94896,1.92186,1.92186,93001,0
+HON.US,D,19760428,000000,1.92186,1.92867,1.90097,1.92186,157045,0
+HON.US,D,19760429,000000,1.92186,1.94207,1.91456,1.91456,116688,0
+HON.US,D,19760430,000000,1.91456,1.92186,1.90821,1.91456,225479,0
+HON.US,D,19760503,000000,1.91456,1.92186,1.89436,1.90821,187755,0
+HON.US,D,19760504,000000,1.92867,1.94207,1.91456,1.94207,116688,0
+HON.US,D,19760505,000000,1.92867,1.92867,1.88755,1.88755,548345,0
+HON.US,D,19760506,000000,1.88755,1.89436,1.86021,1.86711,88613.1,0
+HON.US,D,19760507,000000,1.86711,1.88044,1.83287,1.83287,85981.1,0
+HON.US,D,19760510,000000,1.8192,1.8192,1.76461,1.81234,596598,0
+HON.US,D,19760511,000000,1.81234,1.83287,1.79159,1.81234,256186,0
+HON.US,D,19760512,000000,1.81234,1.8192,1.79159,1.79882,118441,0
+HON.US,D,19760513,000000,1.79882,1.80544,1.77783,1.78526,272852,0
+HON.US,D,19760514,000000,1.77114,1.77114,1.70278,1.72332,393932,0
+HON.US,D,19760517,000000,1.70992,1.70992,1.65505,1.67526,557122,0
+HON.US,D,19760518,000000,1.67526,1.67526,1.65505,1.67526,676442,0
+HON.US,D,19760519,000000,1.67526,1.6824,1.6413,1.66176,320230,0
+HON.US,D,19760520,000000,1.66176,1.71636,1.66176,1.68909,366732,0
+HON.US,D,19760521,000000,1.69607,1.75077,1.69607,1.73698,228110,0
+HON.US,D,19760524,000000,1.73698,1.74387,1.60002,1.74387,102651,0
+HON.US,D,19760525,000000,1.74387,1.75077,1.73021,1.73698,184242,0
+HON.US,D,19760526,000000,1.73698,1.75077,1.71636,1.71636,309709,0
+HON.US,D,19760527,000000,1.6824,1.6824,1.6413,1.6824,336029,0
+HON.US,D,19760528,000000,1.6824,1.73021,1.6824,1.71636,632570,0
+HON.US,D,19760601,000000,1.71636,1.71636,1.68909,1.68909,218463,0
+HON.US,D,19760602,000000,1.68909,1.68909,1.67526,1.68909,264957,0
+HON.US,D,19760603,000000,1.69607,1.71636,1.69607,1.70992,267592,0
+HON.US,D,19760604,000000,1.70992,1.71636,1.68909,1.68909,556240,0
+HON.US,D,19760607,000000,1.68909,1.70278,1.6824,1.6824,119322,0
+HON.US,D,19760608,000000,1.68909,1.71636,1.68909,1.68909,200912,0
+HON.US,D,19760609,000000,1.68909,1.70278,1.6824,1.6824,278997,0
+HON.US,D,19760610,000000,1.6824,1.6824,1.66865,1.66865,384280,0
+HON.US,D,19760611,000000,1.66865,1.71636,1.66865,1.70992,229862,0
+HON.US,D,19760614,000000,1.71636,1.76461,1.71636,1.75754,607127,0
+HON.US,D,19760615,000000,1.75754,1.76461,1.72332,1.73021,279874,0
+HON.US,D,19760616,000000,1.73021,1.75077,1.73021,1.73021,235129,0
+HON.US,D,19760617,000000,1.73021,1.77783,1.73021,1.77783,720305,0
+HON.US,D,19760618,000000,1.79159,1.83287,1.79159,1.80544,390423,0
+HON.US,D,19760621,000000,1.80544,1.80544,1.77114,1.80544,622041,0
+HON.US,D,19760622,000000,1.80544,1.80544,1.73698,1.73698,313217,0
+HON.US,D,19760623,000000,1.73698,1.75754,1.72332,1.74387,275490,0
+HON.US,D,19760624,000000,1.75754,1.78526,1.75754,1.77783,286890,0
+HON.US,D,19760625,000000,1.77783,1.78526,1.73698,1.75754,385158,0
+HON.US,D,19760628,000000,1.75754,1.75754,1.73021,1.74387,141253,0
+HON.US,D,19760629,000000,1.74387,1.75077,1.72332,1.73698,493950,0
+HON.US,D,19760630,000000,1.73698,1.79882,1.73698,1.79882,241274,0
+HON.US,D,19760701,000000,1.75077,1.75077,1.6824,1.6824,382522,0
+HON.US,D,19760702,000000,1.6824,1.72332,1.6824,1.71636,322862,0
+HON.US,D,19760706,000000,1.71636,1.75754,1.69607,1.71636,161434,0
+HON.US,D,19760707,000000,1.71636,1.71636,1.70278,1.71636,653628,0
+HON.US,D,19760708,000000,1.71636,1.74387,1.71636,1.71636,141253,0
+HON.US,D,19760709,000000,1.71636,1.77783,1.71636,1.77783,435168,0
+HON.US,D,19760712,000000,1.77783,1.79159,1.75754,1.79159,337780,0
+HON.US,D,19760713,000000,1.79159,1.79882,1.77114,1.77114,203546,0
+HON.US,D,19760714,000000,1.77114,1.79159,1.77114,1.78526,207935,0
+HON.US,D,19760715,000000,1.78526,1.79159,1.72332,1.75077,416742,0
+HON.US,D,19760716,000000,1.75077,1.78526,1.73021,1.77114,164065,0
+HON.US,D,19760719,000000,1.77783,1.79159,1.77783,1.78526,198281,0
+HON.US,D,19760720,000000,1.78526,1.79159,1.75754,1.75754,227235,0
+HON.US,D,19760721,000000,1.75754,1.77783,1.75754,1.76461,128095,0
+HON.US,D,19760722,000000,1.76461,1.78526,1.75754,1.78526,108794,0
+HON.US,D,19760723,000000,1.78526,1.81234,1.78526,1.81234,314102,0
+HON.US,D,19760726,000000,1.81234,1.8192,1.80544,1.81234,125462,0
+HON.US,D,19760727,000000,1.81234,1.83934,1.81234,1.82583,290402,0
+HON.US,D,19760728,000000,1.82583,1.83287,1.8192,1.83287,119322,0
+HON.US,D,19760729,000000,1.83287,1.83287,1.79882,1.80544,156167,0
+HON.US,D,19760730,000000,1.80544,1.81234,1.79159,1.80544,131607,0
+HON.US,D,19760802,000000,1.80544,1.81234,1.80544,1.80544,121075,0
+HON.US,D,19760803,000000,1.80544,1.81234,1.79159,1.80544,209683,0
+HON.US,D,19760804,000000,1.81234,1.87381,1.81234,1.86711,568521,0
+HON.US,D,19760805,000000,1.89436,1.90097,1.87381,1.88755,385158,0
+HON.US,D,19760806,000000,1.88755,1.89436,1.87381,1.88755,150902,0
+HON.US,D,19760809,000000,1.88755,1.88755,1.88044,1.88755,178107,0
+HON.US,D,19760810,000000,1.88755,1.90821,1.86711,1.89436,350937,0
+HON.US,D,19760811,000000,1.89436,1.90097,1.87381,1.88044,131607,0
+HON.US,D,19760812,000000,1.88044,1.88044,1.83934,1.84664,160556,0
+HON.US,D,19760813,000000,1.84664,1.86711,1.83287,1.86711,135107,0
+HON.US,D,19760816,000000,1.86711,1.87381,1.86021,1.86711,194772,0
+HON.US,D,19760817,000000,1.86711,1.88755,1.86021,1.87381,178976,0
+HON.US,D,19760818,000000,1.87381,1.89436,1.85315,1.86021,336029,0
+HON.US,D,19760819,000000,1.86021,1.86021,1.82583,1.82583,528166,0
+HON.US,D,19760820,000000,1.81234,1.81234,1.75754,1.76461,338657,0
+HON.US,D,19760823,000000,1.76461,1.77114,1.73021,1.77114,253554,0
+HON.US,D,19760824,000000,1.77114,1.78526,1.76461,1.76461,283383,0
+HON.US,D,19760825,000000,1.76461,1.79882,1.74387,1.79882,178976,0
+HON.US,D,19760826,000000,1.79882,1.80544,1.76461,1.77114,130728,0
+HON.US,D,19760827,000000,1.77114,1.77114,1.75754,1.77114,118441,0
+HON.US,D,19760830,000000,1.74387,1.74387,1.70992,1.70992,229862,0
+HON.US,D,19760831,000000,1.71636,1.73021,1.71636,1.72332,219337,0
+HON.US,D,19760901,000000,1.72332,1.74387,1.70992,1.73698,91246.3,0
+HON.US,D,19760902,000000,1.75754,1.79882,1.75754,1.79159,200912,0
+HON.US,D,19760903,000000,1.79159,1.79882,1.77783,1.79882,200912,0
+HON.US,D,19760907,000000,1.79882,1.81234,1.78526,1.81234,112298,0
+HON.US,D,19760908,000000,1.81234,1.81234,1.77114,1.78526,267592,0
+HON.US,D,19760909,000000,1.77783,1.77783,1.75754,1.75754,48254,0
+HON.US,D,19760910,000000,1.75754,1.77114,1.74387,1.77114,81596.7,0
+HON.US,D,19760913,000000,1.77114,1.77783,1.74387,1.77783,148274,0
+HON.US,D,19760914,000000,1.77783,1.78526,1.76461,1.77114,350937,0
+HON.US,D,19760915,000000,1.77114,1.78526,1.75077,1.78526,179857,0
+HON.US,D,19760916,000000,1.78526,1.80544,1.77114,1.79159,187755,0
+HON.US,D,19760917,000000,1.79882,1.85315,1.79882,1.83934,259699,0
+HON.US,D,19760920,000000,1.83934,1.86021,1.82583,1.82583,110549,0
+HON.US,D,19760921,000000,1.82583,1.89436,1.82583,1.88755,492197,0
+HON.US,D,19760922,000000,1.88755,1.90097,1.86021,1.87381,589579,0
+HON.US,D,19760923,000000,1.87381,1.87381,1.84664,1.86021,485175,0
+HON.US,D,19760924,000000,1.86021,1.86711,1.83287,1.85315,102651,0
+HON.US,D,19760927,000000,1.84664,1.84664,1.8192,1.84664,280756,0
+HON.US,D,19760928,000000,1.84664,1.85315,1.79159,1.79159,182490,0
+HON.US,D,19760929,000000,1.79159,1.81234,1.78526,1.78526,232494,0
+HON.US,D,19760930,000000,1.78526,1.81234,1.77783,1.81234,107915,0
+HON.US,D,19761001,000000,1.81234,1.8192,1.76461,1.77783,264957,0
+HON.US,D,19761004,000000,1.77114,1.77114,1.75754,1.75754,150902,0
+HON.US,D,19761005,000000,1.75754,1.75754,1.72332,1.75754,243903,0
+HON.US,D,19761006,000000,1.73021,1.73021,1.68909,1.70278,239517,0
+HON.US,D,19761007,000000,1.70278,1.73021,1.70278,1.73021,371119,0
+HON.US,D,19761008,000000,1.73021,1.74387,1.70992,1.70992,224601,0
+HON.US,D,19761011,000000,1.70992,1.71636,1.68909,1.70992,114932,0
+HON.US,D,19761012,000000,1.70992,1.72332,1.70278,1.70992,149148,0
+HON.US,D,19761013,000000,1.70992,1.73698,1.70278,1.73021,237764,0
+HON.US,D,19761014,000000,1.73021,1.73021,1.66865,1.67526,233375,0
+HON.US,D,19761015,000000,1.6824,1.70278,1.6824,1.68909,152660,0
+HON.US,D,19761018,000000,1.68909,1.73021,1.67526,1.73021,166695,0
+HON.US,D,19761019,000000,1.73021,1.73021,1.70992,1.71636,114932,0
+HON.US,D,19761020,000000,1.71636,1.72332,1.68909,1.70278,157045,0
+HON.US,D,19761021,000000,1.68909,1.68909,1.66176,1.66176,176350,0
+HON.US,D,19761022,000000,1.66176,1.66176,1.6277,1.64828,187755,0
+HON.US,D,19761025,000000,1.64828,1.64828,1.6277,1.64828,79838.6,0
+HON.US,D,19761026,000000,1.64828,1.72332,1.64828,1.72332,261448,0
+HON.US,D,19761027,000000,1.72332,1.73021,1.69607,1.71636,246536,0
+HON.US,D,19761028,000000,1.71636,1.73021,1.6824,1.70278,159675,0
+HON.US,D,19761029,000000,1.70278,1.72332,1.70278,1.72332,143884,0
+HON.US,D,19761101,000000,1.71636,1.71636,1.69607,1.71636,171079,0
+HON.US,D,19761103,000000,1.71636,1.71636,1.68909,1.71636,234253,0
+HON.US,D,19761104,000000,1.73021,1.73021,1.69607,1.72332,256186,0
+HON.US,D,19761105,000000,1.72332,1.73698,1.65505,1.66865,352696,0
+HON.US,D,19761108,000000,1.65505,1.65505,1.63435,1.64828,137744,0
+HON.US,D,19761109,000000,1.64828,1.65505,1.63435,1.64828,212317,0
+HON.US,D,19761110,000000,1.64828,1.66176,1.6277,1.6277,113178,0
+HON.US,D,19761111,000000,1.6277,1.65505,1.62093,1.64828,73702.9,0
+HON.US,D,19761112,000000,1.64828,1.66865,1.6413,1.66865,117565,0
+HON.US,D,19761115,000000,1.66865,1.69607,1.65505,1.68909,163183,0
+HON.US,D,19761116,000000,1.71636,1.74387,1.71636,1.71636,389545,0
+HON.US,D,19761117,000000,1.71636,1.74387,1.70992,1.73698,352696,0
+HON.US,D,19761118,000000,1.73698,1.75754,1.71636,1.71636,313217,0
+HON.US,D,19761119,000000,1.71636,1.73698,1.66176,1.66176,175468,0
+HON.US,D,19761122,000000,1.66176,1.67526,1.6413,1.65505,251797,0
+HON.US,D,19761123,000000,1.65505,1.67526,1.64828,1.66176,359707,0
+HON.US,D,19761124,000000,1.65505,1.65505,1.57982,1.62093,1589764,0
+HON.US,D,19761126,000000,1.62093,1.6413,1.61359,1.6413,203546,0
+HON.US,D,19761129,000000,1.6413,1.65505,1.62093,1.6277,228987,0
+HON.US,D,19761130,000000,1.6277,1.63435,1.62093,1.6277,195647,0
+HON.US,D,19761201,000000,1.6277,1.66176,1.6277,1.66176,486929,0
+HON.US,D,19761202,000000,1.65505,1.65505,1.6277,1.63435,135107,0
+HON.US,D,19761203,000000,1.63435,1.64828,1.6277,1.6277,258818,0
+HON.US,D,19761206,000000,1.6277,1.67526,1.6277,1.66865,391301,0
+HON.US,D,19761207,000000,1.66865,1.69607,1.66176,1.6824,499214,0
+HON.US,D,19761208,000000,1.6824,1.69607,1.66865,1.69607,200912,0
+HON.US,D,19761209,000000,1.69607,1.71636,1.68909,1.71636,515883,0
+HON.US,D,19761210,000000,1.71636,1.76461,1.70278,1.73698,386910,0
+HON.US,D,19761213,000000,1.73698,1.75754,1.71636,1.73698,157923,0
+HON.US,D,19761214,000000,1.73698,1.75754,1.73021,1.75077,193895,0
+HON.US,D,19761215,000000,1.75754,1.77783,1.75754,1.77114,1187935,0
+HON.US,D,19761216,000000,1.77114,1.84664,1.77114,1.8192,662399,0
+HON.US,D,19761217,000000,1.83287,1.86711,1.83287,1.84664,1165121,0
+HON.US,D,19761220,000000,1.84664,1.85315,1.83287,1.83287,214952,0
+HON.US,D,19761221,000000,1.83287,1.86021,1.80544,1.85315,343917,0
+HON.US,D,19761222,000000,1.85315,1.87381,1.84664,1.86021,250044,0
+HON.US,D,19761223,000000,1.86021,1.86711,1.80544,1.81234,814184,0
+HON.US,D,19761227,000000,1.8192,1.84664,1.8192,1.84664,186877,0
+HON.US,D,19761228,000000,1.84664,1.89436,1.84664,1.89436,408848,0
+HON.US,D,19761229,000000,1.89436,1.91456,1.89436,1.90097,307075,0
+HON.US,D,19761230,000000,1.90097,1.90821,1.89436,1.89436,264957,0
+HON.US,D,19761231,000000,1.89436,1.90097,1.88755,1.89436,142125,0
+HON.US,D,19770103,000000,1.89436,1.89436,1.86021,1.89436,500970,0
+HON.US,D,19770104,000000,1.89436,1.89436,1.87381,1.87381,206183,0
+HON.US,D,19770105,000000,1.87381,1.89436,1.83934,1.89436,285143,0
+HON.US,D,19770106,000000,1.89436,1.99006,1.89436,1.99006,852790,0
+HON.US,D,19770107,000000,1.99006,2.10641,1.99006,2.08575,1556426,0
+HON.US,D,19770110,000000,2.07217,2.07217,2.03142,2.06522,574664,0
+HON.US,D,19770111,000000,2.06522,2.07906,2.0174,2.05841,556240,0
+HON.US,D,19770112,000000,2.06522,2.10641,2.06522,2.10641,448326,0
+HON.US,D,19770113,000000,2.10641,2.14749,2.08575,2.13401,815933,0
+HON.US,D,19770114,000000,2.16098,2.20209,2.16098,2.20209,714163,0
+HON.US,D,19770117,000000,2.19522,2.19522,2.16098,2.17466,369366,0
+HON.US,D,19770118,000000,2.17466,2.18842,2.12686,2.12686,470257,0
+HON.US,D,19770119,000000,2.13401,2.17466,2.13401,2.16785,346555,0
+HON.US,D,19770120,000000,2.16785,2.20209,2.13401,2.13401,638712,0
+HON.US,D,19770121,000000,2.13401,2.19522,2.13401,2.19522,499214,0
+HON.US,D,19770124,000000,2.1813,2.1813,2.15428,2.17466,354449,0
+HON.US,D,19770125,000000,2.17466,2.22266,2.16098,2.21576,468500,0
+HON.US,D,19770126,000000,2.21576,2.22266,2.16098,2.20906,581684,0
+HON.US,D,19770127,000000,2.20906,2.21576,2.16785,2.1813,621160,0
+HON.US,D,19770128,000000,2.1813,2.20209,2.16098,2.16098,770317,0
+HON.US,D,19770131,000000,2.16098,2.18842,2.16098,2.1813,361467,0
+HON.US,D,19770201,000000,2.20209,2.24286,2.20209,2.23629,433408,0
+HON.US,D,19770202,000000,2.23629,2.24992,2.22266,2.22266,507984,0
+HON.US,D,19770203,000000,2.22952,2.22952,2.1813,2.21576,543958,0
+HON.US,D,19770204,000000,2.21576,2.22266,2.18842,2.18842,426392,0
+HON.US,D,19770207,000000,2.18842,2.18842,2.15428,2.16098,350063,0
+HON.US,D,19770208,000000,2.16098,2.1813,2.14044,2.16785,457098,0
+HON.US,D,19770209,000000,2.16785,2.1813,2.14044,2.14044,258818,0
+HON.US,D,19770210,000000,2.15428,2.16785,2.15428,2.16785,689599,0
+HON.US,D,19770211,000000,2.16785,2.17466,2.11336,2.11998,470257,0
+HON.US,D,19770214,000000,2.12686,2.14749,2.12686,2.13401,210562,0
+HON.US,D,19770215,000000,2.13401,2.17466,2.13401,2.15428,298301,0
+HON.US,D,19770216,000000,2.15428,2.18842,2.15428,2.16785,180734,0
+HON.US,D,19770217,000000,2.16098,2.16098,2.14044,2.15428,361467,0
+HON.US,D,19770218,000000,2.15428,2.16785,2.14044,2.14749,369366,0
+HON.US,D,19770222,000000,2.14749,2.16098,2.13401,2.15428,185125,0
+HON.US,D,19770223,000000,2.15428,2.17466,2.15428,2.16785,228110,0
+HON.US,D,19770224,000000,2.16785,2.16785,2.13401,2.13401,403581,0
+HON.US,D,19770225,000000,2.13401,2.14749,2.12686,2.14044,461483,0
+HON.US,D,19770228,000000,2.14044,2.14749,2.13401,2.14749,111424,0
+HON.US,D,19770301,000000,2.14749,2.1813,2.14044,2.1813,269347,0
+HON.US,D,19770302,000000,2.1813,2.19522,2.16098,2.16098,253554,0
+HON.US,D,19770303,000000,2.16098,2.1813,2.15428,2.1813,196525,0
+HON.US,D,19770304,000000,2.17466,2.17466,2.15428,2.17466,170204,0
+HON.US,D,19770307,000000,2.17466,2.1813,2.16098,2.16098,121075,0
+HON.US,D,19770308,000000,2.1813,2.20209,2.1813,2.1813,241274,0
+HON.US,D,19770309,000000,2.16785,2.16785,2.15428,2.16785,129848,0
+HON.US,D,19770310,000000,2.16785,2.16785,2.14749,2.15428,185997,0
+HON.US,D,19770311,000000,2.15428,2.17466,2.15428,2.16098,219337,0
+HON.US,D,19770314,000000,2.16098,2.16098,2.13401,2.16098,183370,0
+HON.US,D,19770315,000000,2.17466,2.19522,2.17466,2.19522,506231,0
+HON.US,D,19770316,000000,2.19522,2.19522,2.18842,2.19522,177222,0
+HON.US,D,19770317,000000,2.19522,2.19522,2.17466,2.19522,215827,0
+HON.US,D,19770318,000000,2.19522,2.20209,2.1813,2.18842,96507,0
+HON.US,D,19770321,000000,2.18842,2.18842,2.1813,2.1813,77207.6,0
+HON.US,D,19770322,000000,2.1813,2.1813,2.13401,2.13401,199162,0
+HON.US,D,19770323,000000,2.13401,2.14749,2.09273,2.09273,211443,0
+HON.US,D,19770324,000000,2.09273,2.09273,2.03778,2.05178,314972,0
+HON.US,D,19770325,000000,2.05178,2.06522,2.03778,2.03778,161434,0
+HON.US,D,19770328,000000,2.03778,2.05841,2.03142,2.03778,110549,0
+HON.US,D,19770329,000000,2.03778,2.06522,2.03142,2.05178,194772,0
+HON.US,D,19770330,000000,2.05178,2.06522,2.04493,2.05178,100894,0
+HON.US,D,19770331,000000,2.05178,2.05178,2.0174,2.03142,364102,0
+HON.US,D,19770401,000000,2.03778,2.07217,2.03778,2.07217,273732,0
+HON.US,D,19770404,000000,2.07906,2.09937,2.07906,2.08575,168454,0
+HON.US,D,19770405,000000,2.08575,2.11998,2.08575,2.09937,420255,0
+HON.US,D,19770406,000000,2.09937,2.09937,2.07217,2.08575,472013,0
+HON.US,D,19770407,000000,2.07217,2.07217,2.05841,2.06522,293912,0
+HON.US,D,19770411,000000,2.06522,2.08575,2.04493,2.07217,178976,0
+HON.US,D,19770412,000000,2.07217,2.09937,2.07217,2.08575,230748,0
+HON.US,D,19770413,000000,2.08575,2.09937,2.08575,2.09273,124584,0
+HON.US,D,19770414,000000,2.14044,2.1813,2.14044,2.16098,659770,0
+HON.US,D,19770415,000000,2.16098,2.1813,2.14044,2.16098,419376,0
+HON.US,D,19770418,000000,2.16098,2.16098,2.12686,2.13401,232494,0
+HON.US,D,19770419,000000,2.13401,2.15428,2.12686,2.14749,132480,0
+HON.US,D,19770420,000000,2.14749,2.20209,2.13401,2.20209,293030,0
+HON.US,D,19770421,000000,2.20209,2.22952,2.18842,2.20906,477279,0
+HON.US,D,19770422,000000,2.18842,2.18842,2.14044,2.16785,425515,0
+HON.US,D,19770425,000000,2.16098,2.16098,2.09937,2.12686,336902,0
+HON.US,D,19770426,000000,2.12686,2.12686,2.08575,2.08575,85102.6,0
+HON.US,D,19770427,000000,2.08575,2.09937,2.06522,2.06522,119322,0
+HON.US,D,19770428,000000,2.07906,2.10641,2.07906,2.09273,438675,0
+HON.US,D,19770429,000000,2.09273,2.10641,2.08575,2.09273,165820,0
+HON.US,D,19770502,000000,2.09273,2.11998,2.09273,2.10641,150902,0
+HON.US,D,19770503,000000,2.10641,2.15428,2.10641,2.14044,211443,0
+HON.US,D,19770504,000000,2.16785,2.22266,2.16098,2.20209,501848,0
+HON.US,D,19770505,000000,2.20209,2.23629,2.18842,2.22266,845765,0
+HON.US,D,19770506,000000,2.22266,2.26365,2.22266,2.24286,147391,0
+HON.US,D,19770509,000000,2.24286,2.27062,2.22266,2.27062,193014,0
+HON.US,D,19770510,000000,2.27062,2.3255,2.27062,2.31817,510619,0
+HON.US,D,19770511,000000,2.31817,2.33201,2.29118,2.31163,321113,0
+HON.US,D,19770512,000000,2.31163,2.3255,2.28386,2.31817,178976,0
+HON.US,D,19770513,000000,2.31817,2.33201,2.31163,2.33201,693107,0
+HON.US,D,19770516,000000,2.33201,2.35963,2.33201,2.34585,349186,0
+HON.US,D,19770517,000000,2.34585,2.3523,2.33201,2.33853,216707,0
+HON.US,D,19770518,000000,2.33853,2.34585,2.29761,2.29761,663275,0
+HON.US,D,19770519,000000,2.31163,2.3255,2.31163,2.3255,280756,0
+HON.US,D,19770520,000000,2.3255,2.3255,2.31163,2.3255,287770,0
+HON.US,D,19770523,000000,2.31817,2.31817,2.2568,2.26365,184242,0
+HON.US,D,19770524,000000,2.2568,2.2568,2.20209,2.22266,207055,0
+HON.US,D,19770525,000000,2.22266,2.22266,2.16785,2.18842,198281,0
+HON.US,D,19770526,000000,2.18842,2.27733,2.1813,2.27733,583438,0
+HON.US,D,19770527,000000,2.27733,2.29118,2.24992,2.24992,73702.9,0
+HON.US,D,19770531,000000,2.24992,2.27062,2.23629,2.26365,163183,0
+HON.US,D,19770601,000000,2.27062,2.29118,2.27062,2.29118,252679,0
+HON.US,D,19770602,000000,2.29118,2.3255,2.29118,2.29118,185125,0
+HON.US,D,19770603,000000,2.29118,2.3255,2.28386,2.3255,260572,0
+HON.US,D,19770606,000000,2.3255,2.3255,2.29118,2.29118,177222,0
+HON.US,D,19770607,000000,2.29118,2.3044,2.27062,2.29761,306200,0
+HON.US,D,19770608,000000,2.29761,2.31163,2.29761,2.3044,266716,0
+HON.US,D,19770609,000000,2.3044,2.3255,2.3044,2.3255,251797,0
+HON.US,D,19770610,000000,2.3255,2.3255,2.29761,2.3044,171079,0
+HON.US,D,19770613,000000,2.3044,2.3255,2.3044,2.3255,185997,0
+HON.US,D,19770614,000000,2.3255,2.37294,2.31163,2.37294,414108,0
+HON.US,D,19770615,000000,2.37294,2.37992,2.33853,2.33853,203546,0
+HON.US,D,19770616,000000,2.33853,2.39367,2.3255,2.38664,375503,0
+HON.US,D,19770617,000000,2.38664,2.38664,2.37294,2.37294,365855,0
+HON.US,D,19770620,000000,2.37992,2.41439,2.37992,2.407,314102,0
+HON.US,D,19770621,000000,2.407,2.44173,2.407,2.43459,599227,0
+HON.US,D,19770622,000000,2.43459,2.44173,2.42068,2.42815,267592,0
+HON.US,D,19770623,000000,2.42815,2.4616,2.42815,2.4616,347433,0
+HON.US,D,19770624,000000,2.4616,2.4825,2.43459,2.44173,720305,0
+HON.US,D,19770627,000000,2.43459,2.43459,2.40038,2.41439,221094,0
+HON.US,D,19770628,000000,2.41439,2.44827,2.41439,2.42815,319357,0
+HON.US,D,19770629,000000,2.42815,2.42815,2.40038,2.42068,171079,0
+HON.US,D,19770630,000000,2.42068,2.42068,2.40038,2.42068,139501,0
+HON.US,D,19770701,000000,2.42068,2.43459,2.41439,2.41439,157923,0
+HON.US,D,19770705,000000,2.41439,2.42815,2.407,2.407,96507,0
+HON.US,D,19770706,000000,2.407,2.42815,2.40038,2.407,266716,0
+HON.US,D,19770707,000000,2.407,2.41439,2.37992,2.40038,393932,0
+HON.US,D,19770708,000000,2.40038,2.407,2.37992,2.40038,192141,0
+HON.US,D,19770711,000000,2.40038,2.40038,2.37992,2.38664,208808,0
+HON.US,D,19770712,000000,2.38664,2.38664,2.37294,2.37294,133358,0
+HON.US,D,19770713,000000,2.37294,2.37992,2.34585,2.34585,531672,0
+HON.US,D,19770715,000000,2.34585,2.37294,2.34585,2.37294,436914,0
+HON.US,D,19770718,000000,2.37294,2.37992,2.3523,2.37294,301809,0
+HON.US,D,19770719,000000,2.37294,2.42815,2.37294,2.42815,352696,0
+HON.US,D,19770720,000000,2.42815,2.4616,2.42815,2.45514,316728,0
+HON.US,D,19770721,000000,2.44173,2.44173,2.42815,2.43459,170204,0
+HON.US,D,19770722,000000,2.43459,2.4616,2.43459,2.45514,185997,0
+HON.US,D,19770725,000000,2.45514,2.45514,2.40038,2.407,1717859,0
+HON.US,D,19770726,000000,2.37992,2.37992,2.33853,2.36626,537820,0
+HON.US,D,19770727,000000,2.3255,2.3255,2.21576,2.24286,553606,0
+HON.US,D,19770728,000000,2.24286,2.31163,2.20906,2.31163,559752,0
+HON.US,D,19770729,000000,2.3044,2.3044,2.26365,2.3044,659770,0
+HON.US,D,19770801,000000,2.3044,2.35963,2.27062,2.27733,562386,0
+HON.US,D,19770802,000000,2.27733,2.28386,2.2568,2.26365,197403,0
+HON.US,D,19770803,000000,2.26365,2.27062,2.22952,2.27062,236008,0
+HON.US,D,19770804,000000,2.2568,2.2568,2.22952,2.24992,672050,0
+HON.US,D,19770805,000000,2.24992,2.26365,2.24286,2.24286,273732,0
+HON.US,D,19770808,000000,2.24286,2.24992,2.21576,2.21576,357084,0
+HON.US,D,19770809,000000,2.21576,2.22266,2.19522,2.19522,702760,0
+HON.US,D,19770810,000000,2.19522,2.22952,2.18842,2.22952,310584,0
+HON.US,D,19770811,000000,2.22952,2.24286,2.18842,2.18842,229862,0
+HON.US,D,19770812,000000,2.18842,2.18842,2.15428,2.18842,284261,0
+HON.US,D,19770815,000000,2.18842,2.20906,2.18842,2.18842,348312,0
+HON.US,D,19770816,000000,2.18842,2.18842,2.15428,2.16785,199162,0
+HON.US,D,19770817,000000,2.16785,2.1813,2.15428,2.16098,213195,0
+HON.US,D,19770818,000000,2.16098,2.17466,2.16098,2.16098,201793,0
+HON.US,D,19770819,000000,2.16785,2.1813,2.16785,2.1813,76325.7,0
+HON.US,D,19770822,000000,2.1813,2.19522,2.14044,2.16785,1085288,0
+HON.US,D,19770823,000000,2.16785,2.17466,2.14749,2.14749,100019,0
+HON.US,D,19770824,000000,2.14749,2.15428,2.12686,2.12686,149148,0
+HON.US,D,19770825,000000,2.11336,2.11336,2.07906,2.09273,339532,0
+HON.US,D,19770826,000000,2.09273,2.09937,2.05178,2.08575,662399,0
+HON.US,D,19770829,000000,2.08575,2.11336,2.07906,2.09937,94752.3,0
+HON.US,D,19770830,000000,2.09937,2.10641,2.07906,2.09273,141253,0
+HON.US,D,19770831,000000,2.08575,2.08575,2.04493,2.06522,226355,0
+HON.US,D,19770901,000000,2.07906,2.11336,2.07906,2.10641,672050,0
+HON.US,D,19770902,000000,2.10641,2.15428,2.09937,2.15428,144762,0
+HON.US,D,19770906,000000,2.15428,2.17466,2.15428,2.17466,374629,0
+HON.US,D,19770907,000000,2.17466,2.17466,2.15428,2.17466,303561,0
+HON.US,D,19770908,000000,2.17466,2.1813,2.12686,2.13401,591331,0
+HON.US,D,19770909,000000,2.13401,2.13401,2.10641,2.11998,310584,0
+HON.US,D,19770912,000000,2.11998,2.14749,2.10641,2.14749,987019,0
+HON.US,D,19770913,000000,2.14749,2.16098,2.13401,2.13401,134231,0
+HON.US,D,19770914,000000,2.13401,2.16785,2.13401,2.16785,95632,0
+HON.US,D,19770915,000000,2.17466,2.18842,2.17466,2.18842,208808,0
+HON.US,D,19770916,000000,2.18842,2.18842,2.17466,2.1813,225479,0
+HON.US,D,19770919,000000,2.1813,2.20906,2.1813,2.19522,456225,0
+HON.US,D,19770920,000000,2.19522,2.20906,2.18842,2.18842,265838,0
+HON.US,D,19770921,000000,2.1813,2.1813,2.13401,2.14044,297420,0
+HON.US,D,19770922,000000,2.14044,2.16785,2.11336,2.16785,368492,0
+HON.US,D,19770923,000000,2.17466,2.20906,2.17466,2.20906,243903,0
+HON.US,D,19770926,000000,2.20906,2.20906,2.18842,2.20209,553606,0
+HON.US,D,19770927,000000,2.19522,2.19522,2.13401,2.13401,1112482,0
+HON.US,D,19770928,000000,2.11998,2.11998,2.07906,2.07906,407971,0
+HON.US,D,19770929,000000,2.09273,2.14749,2.09273,2.13401,393932,0
+HON.US,D,19770930,000000,2.13401,2.14749,2.13401,2.14044,262329,0
+HON.US,D,19771003,000000,2.14044,2.16785,2.13401,2.16785,59657.3,0
+HON.US,D,19771004,000000,2.16785,2.18842,2.12686,2.12686,88613.1,0
+HON.US,D,19771005,000000,2.12686,2.13401,2.11336,2.11336,445693,0
+HON.US,D,19771006,000000,2.10641,2.10641,2.09273,2.09937,204424,0
+HON.US,D,19771007,000000,2.09937,2.11336,2.09273,2.09273,150027,0
+HON.US,D,19771010,000000,2.09273,2.11336,2.08575,2.11336,78083.9,0
+HON.US,D,19771011,000000,2.11336,2.11336,2.08575,2.09937,78962.3,0
+HON.US,D,19771012,000000,2.09937,2.09937,2.07906,2.09937,298301,0
+HON.US,D,19771013,000000,2.09273,2.09273,2.04493,2.06522,273732,0
+HON.US,D,19771014,000000,2.06522,2.07906,2.05841,2.07217,175468,0
+HON.US,D,19771017,000000,2.07217,2.08575,2.06522,2.08575,120199,0
+HON.US,D,19771018,000000,2.08575,2.09273,2.06522,2.06522,108794,0
+HON.US,D,19771019,000000,2.06522,2.07217,2.04493,2.04493,93878.4,0
+HON.US,D,19771020,000000,2.04493,2.07217,2.04493,2.05841,140376,0
+HON.US,D,19771021,000000,2.05178,2.05178,2.0038,2.0038,688724,0
+HON.US,D,19771024,000000,2.0038,2.01069,1.97622,1.97622,109669,0
+HON.US,D,19771025,000000,1.97622,1.99006,1.95601,1.98354,645733,0
+HON.US,D,19771026,000000,1.98354,2.03142,1.95601,2.03142,354449,0
+HON.US,D,19771027,000000,2.03778,2.07217,2.03778,2.05178,266716,0
+HON.US,D,19771028,000000,2.05178,2.05841,2.04493,2.04493,107036,0
+HON.US,D,19771031,000000,2.04493,2.05841,2.03778,2.05178,86858.5,0
+HON.US,D,19771101,000000,2.05178,2.05178,1.99694,2.01069,228987,0
+HON.US,D,19771102,000000,2.01069,2.0174,1.96237,1.96993,314102,0
+HON.US,D,19771103,000000,1.99694,1.99694,1.96237,1.97622,222846,0
+HON.US,D,19771104,000000,2.0038,2.03778,2.0038,2.03778,374629,0
+HON.US,D,19771107,000000,2.05841,2.09273,2.05841,2.09273,640466,0
+HON.US,D,19771108,000000,2.09273,2.09273,2.07217,2.07217,445693,0
+HON.US,D,19771109,000000,2.07906,2.10641,2.07906,2.09937,155293,0
+HON.US,D,19771110,000000,2.09937,2.14749,2.09273,2.14044,576421,0
+HON.US,D,19771111,000000,2.14749,2.17466,2.14749,2.16785,177222,0
+HON.US,D,19771114,000000,2.16785,2.17466,2.12686,2.12686,423763,0
+HON.US,D,19771115,000000,2.12686,2.14749,2.10641,2.14044,306200,0
+HON.US,D,19771116,000000,2.14044,2.14044,2.11998,2.14044,269347,0
+HON.US,D,19771117,000000,2.13401,2.13401,2.11336,2.11336,200038,0
+HON.US,D,19771118,000000,2.12686,2.14749,2.12686,2.13401,81596.7,0
+HON.US,D,19771121,000000,2.13401,2.16098,2.11998,2.16098,137744,0
+HON.US,D,19771122,000000,2.16098,2.16785,2.15428,2.16098,354449,0
+HON.US,D,19771123,000000,2.16098,2.19522,2.15428,2.19522,586946,0
+HON.US,D,19771125,000000,2.19522,2.22266,2.19522,2.22266,129848,0
+HON.US,D,19771128,000000,2.22266,2.22266,2.20209,2.22266,238637,0
+HON.US,D,19771129,000000,2.21576,2.21576,2.1813,2.1813,256186,0
+HON.US,D,19771130,000000,2.17466,2.17466,2.14749,2.16785,386037,0
+HON.US,D,19771201,000000,2.16785,2.18842,2.16785,2.17466,171079,0
+HON.US,D,19771202,000000,2.17466,2.1813,2.17466,2.17466,125462,0
+HON.US,D,19771205,000000,2.17466,2.18842,2.14749,2.15428,93001,0
+HON.US,D,19771206,000000,2.15428,2.16785,2.07906,2.09273,349186,0
+HON.US,D,19771207,000000,2.09273,2.09273,2.05178,2.09273,173713,0
+HON.US,D,19771208,000000,2.09273,2.10641,2.08575,2.09273,221094,0
+HON.US,D,19771209,000000,2.09937,2.11998,2.09937,2.10641,93001,0
+HON.US,D,19771212,000000,2.12686,2.15428,2.12686,2.14749,163183,0
+HON.US,D,19771213,000000,2.14044,2.14044,2.12686,2.13401,113178,0
+HON.US,D,19771214,000000,2.14044,2.17466,2.14044,2.17466,403581,0
+HON.US,D,19771215,000000,2.17466,2.19522,2.16785,2.17466,247410,0
+HON.US,D,19771216,000000,2.17466,2.20906,2.16785,2.1813,750136,0
+HON.US,D,19771219,000000,2.1813,2.19522,2.17466,2.17466,258818,0
+HON.US,D,19771220,000000,2.17466,2.1813,2.16098,2.17466,228110,0
+HON.US,D,19771221,000000,2.17466,2.18842,2.16098,2.16785,229862,0
+HON.US,D,19771222,000000,2.17466,2.20209,2.17466,2.20209,419376,0
+HON.US,D,19771223,000000,2.20906,2.24286,2.20906,2.23629,886129,0
+HON.US,D,19771227,000000,2.23629,2.2568,2.22952,2.23629,263202,0
+HON.US,D,19771228,000000,2.22266,2.22266,2.17466,2.18842,328131,0
+HON.US,D,19771229,000000,2.18842,2.19522,2.17466,2.1813,419376,0
+HON.US,D,19771230,000000,2.1813,2.18842,2.17466,2.18842,121075,0
+HON.US,D,19780103,000000,2.1813,2.1813,2.15428,2.15428,197403,0
+HON.US,D,19780104,000000,2.13401,2.13401,2.09273,2.10641,393932,0
+HON.US,D,19780105,000000,2.10641,2.14749,2.05841,2.06522,422006,0
+HON.US,D,19780106,000000,2.05178,2.05178,1.97622,2.0038,737852,0
+HON.US,D,19780109,000000,1.98354,1.98354,1.96237,1.96237,232494,0
+HON.US,D,19780110,000000,1.96237,1.97622,1.92867,1.94207,329885,0
+HON.US,D,19780111,000000,1.94207,1.95601,1.92867,1.94207,121953,0
+HON.US,D,19780112,000000,1.94207,1.94896,1.88044,1.89436,497456,0
+HON.US,D,19780113,000000,1.89436,1.89436,1.83934,1.83934,350063,0
+HON.US,D,19780116,000000,1.83934,1.88755,1.83934,1.86711,675556,0
+HON.US,D,19780117,000000,1.86711,1.89436,1.86711,1.89436,476404,0
+HON.US,D,19780118,000000,1.89436,1.92867,1.89436,1.92186,381651,0
+HON.US,D,19780119,000000,1.92186,1.92186,1.85315,1.85315,428147,0
+HON.US,D,19780120,000000,1.85315,1.86711,1.84664,1.86021,44744.6,0
+HON.US,D,19780123,000000,1.86021,1.86021,1.78526,1.80544,129848,0
+HON.US,D,19780124,000000,1.80544,1.85315,1.79159,1.84664,486929,0
+HON.US,D,19780125,000000,1.85315,1.89436,1.85315,1.87381,562386,0
+HON.US,D,19780126,000000,1.87381,1.89436,1.86711,1.87381,216707,0
+HON.US,D,19780127,000000,1.87381,1.90097,1.85315,1.86021,468500,0
+HON.US,D,19780130,000000,1.86021,1.88755,1.84664,1.88755,156167,0
+HON.US,D,19780131,000000,1.88755,1.89436,1.85315,1.88044,409723,0
+HON.US,D,19780201,000000,1.88044,1.88755,1.86711,1.86711,264087,0
+HON.US,D,19780202,000000,1.86711,1.87381,1.85315,1.86021,147391,0
+HON.US,D,19780203,000000,1.86021,1.86711,1.85315,1.86711,78083.9,0
+HON.US,D,19780206,000000,1.88755,1.88755,1.83934,1.83934,107915,0
+HON.US,D,19780207,000000,1.83934,1.83934,1.82583,1.83934,420255,0
+HON.US,D,19780208,000000,1.83934,1.86021,1.83934,1.83934,323740,0
+HON.US,D,19780209,000000,1.83934,1.84664,1.82583,1.84664,91246.3,0
+HON.US,D,19780210,000000,1.84664,1.85315,1.83287,1.83934,84224.1,0
+HON.US,D,19780213,000000,1.83934,1.83934,1.79159,1.81234,138620,0
+HON.US,D,19780214,000000,1.80544,1.80544,1.75077,1.75077,377262,0
+HON.US,D,19780215,000000,1.75077,1.75754,1.71636,1.73021,561503,0
+HON.US,D,19780216,000000,1.73021,1.73698,1.70992,1.71636,484291,0
+HON.US,D,19780217,000000,1.73021,1.78526,1.73021,1.77114,427268,0
+HON.US,D,19780221,000000,1.77114,1.79159,1.77114,1.77783,131607,0
+HON.US,D,19780222,000000,1.77783,1.78526,1.77783,1.77783,296547,0
+HON.US,D,19780223,000000,1.77783,1.82583,1.77783,1.8192,246536,0
+HON.US,D,19780224,000000,1.82583,1.85315,1.82583,1.83934,250044,0
+HON.US,D,19780227,000000,1.83934,1.87381,1.81234,1.8192,202671,0
+HON.US,D,19780228,000000,1.81234,1.81234,1.79882,1.80544,42111.4,0
+HON.US,D,19780301,000000,1.80544,1.80544,1.79159,1.80544,150902,0
+HON.US,D,19780302,000000,1.80544,1.80544,1.77114,1.79882,61417.6,0
+HON.US,D,19780303,000000,1.79882,1.80544,1.77783,1.79882,157923,0
+HON.US,D,19780306,000000,1.79882,1.81234,1.79882,1.81234,85981.1,0
+HON.US,D,19780307,000000,1.81234,1.82583,1.80544,1.8192,196525,0
+HON.US,D,19780308,000000,1.8192,1.83934,1.8192,1.83287,180734,0
+HON.US,D,19780309,000000,1.83287,1.85315,1.83287,1.84664,211443,0
+HON.US,D,19780310,000000,1.84664,1.86021,1.83934,1.86021,244784,0
+HON.US,D,19780313,000000,1.86021,1.88755,1.86021,1.88044,202671,0
+HON.US,D,19780314,000000,1.88044,1.89436,1.85315,1.89436,103526,0
+HON.US,D,19780315,000000,1.89436,1.89436,1.87381,1.88755,50004.2,0
+HON.US,D,19780316,000000,1.88755,1.89436,1.86711,1.89436,60539.2,0
+HON.US,D,19780317,000000,1.90097,1.92867,1.90097,1.92867,100019,0
+HON.US,D,19780320,000000,1.94207,1.97622,1.94207,1.94896,193014,0
+HON.US,D,19780321,000000,1.94896,1.94896,1.90097,1.90097,131607,0
+HON.US,D,19780322,000000,1.89436,1.89436,1.83934,1.83934,119322,0
+HON.US,D,19780323,000000,1.83934,1.85315,1.83934,1.83934,164065,0
+HON.US,D,19780327,000000,1.83934,1.85315,1.83934,1.83934,74575.6,0
+HON.US,D,19780328,000000,1.83934,1.85315,1.83287,1.84664,91246.3,0
+HON.US,D,19780329,000000,1.84664,1.85315,1.82583,1.85315,147391,0
+HON.US,D,19780330,000000,1.85315,1.85315,1.83934,1.84664,107036,0
+HON.US,D,19780331,000000,1.84664,1.86711,1.83934,1.85315,101773,0
+HON.US,D,19780403,000000,1.85315,1.85315,1.82583,1.84664,114932,0
+HON.US,D,19780404,000000,1.84664,1.86711,1.84664,1.86021,154416,0
+HON.US,D,19780405,000000,1.86021,1.86021,1.83934,1.86021,114059,0
+HON.US,D,19780406,000000,1.86021,1.88044,1.86021,1.88044,132480,0
+HON.US,D,19780407,000000,1.88044,1.90821,1.87381,1.90097,153532,0
+HON.US,D,19780410,000000,1.90097,1.94896,1.90097,1.94896,113178,0
+HON.US,D,19780411,000000,1.94896,1.96993,1.93537,1.96993,200912,0
+HON.US,D,19780412,000000,1.96993,2.0038,1.95601,1.97622,145641,0
+HON.US,D,19780413,000000,1.98354,2.07906,1.98354,2.05841,327253,0
+HON.US,D,19780414,000000,2.06522,2.11998,2.06522,2.11998,538697,0
+HON.US,D,19780417,000000,2.11998,2.15428,2.05841,2.05841,842265,0
+HON.US,D,19780418,000000,2.05841,2.08575,2.02394,2.03142,280756,0
+HON.US,D,19780419,000000,2.03142,2.07217,2.03142,2.03778,178976,0
+HON.US,D,19780420,000000,2.05178,2.13401,2.05178,2.11998,800145,0
+HON.US,D,19780421,000000,2.11998,2.14749,2.11998,2.12686,277241,0
+HON.US,D,19780424,000000,2.12686,2.1813,2.12686,2.17466,193895,0
+HON.US,D,19780425,000000,2.17466,2.24286,2.16098,2.16098,541324,0
+HON.US,D,19780426,000000,2.16098,2.20906,2.14749,2.17466,201793,0
+HON.US,D,19780427,000000,2.16785,2.16785,2.14044,2.14749,238637,0
+HON.US,D,19780428,000000,2.14749,2.1813,2.12686,2.1813,327253,0
+HON.US,D,19780501,000000,2.1813,2.20906,2.15428,2.20209,446568,0
+HON.US,D,19780502,000000,2.20209,2.24286,2.16785,2.24286,343044,0
+HON.US,D,19780503,000000,2.23629,2.23629,2.20209,2.20209,471139,0
+HON.US,D,19780504,000000,2.20209,2.20209,2.16098,2.16785,387794,0
+HON.US,D,19780505,000000,2.16785,2.20209,2.15428,2.17466,251797,0
+HON.US,D,19780508,000000,2.17466,2.19522,2.16098,2.17466,163183,0
+HON.US,D,19780509,000000,2.17466,2.17466,2.14749,2.14749,268473,0
+HON.US,D,19780510,000000,2.14044,2.14044,2.11998,2.12686,269347,0
+HON.US,D,19780511,000000,2.12686,2.15428,2.12686,2.15428,429024,0
+HON.US,D,19780512,000000,2.15428,2.1813,2.15428,2.1813,158807,0
+HON.US,D,19780515,000000,2.1813,2.20209,2.16098,2.17466,433408,0
+HON.US,D,19780516,000000,2.17466,2.18842,2.16098,2.16785,888758,0
+HON.US,D,19780517,000000,2.16785,2.19522,2.14044,2.14044,847519,0
+HON.US,D,19780518,000000,2.14044,2.14044,2.11998,2.11998,219337,0
+HON.US,D,19780519,000000,2.11998,2.11998,2.08575,2.08575,181614,0
+HON.US,D,19780522,000000,2.08575,2.12686,2.07906,2.11336,178976,0
+HON.US,D,19780523,000000,2.11336,2.11336,2.09937,2.09937,145641,0
+HON.US,D,19780524,000000,2.09273,2.09273,2.03142,2.05178,457974,0
+HON.US,D,19780525,000000,2.05178,2.05178,2.03142,2.03778,188629,0
+HON.US,D,19780526,000000,2.03778,2.04493,2.03142,2.03142,143884,0
+HON.US,D,19780530,000000,2.03142,2.05178,2.03142,2.03142,102651,0
+HON.US,D,19780531,000000,2.04493,2.06522,2.04493,2.06522,274611,0
+HON.US,D,19780601,000000,2.05841,2.05841,2.03778,2.04493,197403,0
+HON.US,D,19780602,000000,2.04493,2.05178,2.03778,2.04493,166695,0
+HON.US,D,19780605,000000,2.04493,2.07217,2.04493,2.05178,964208,0
+HON.US,D,19780606,000000,2.07217,2.17466,2.07217,2.11336,813303,0
+HON.US,D,19780607,000000,2.11336,2.12686,2.09937,2.11336,270227,0
+HON.US,D,19780608,000000,2.11336,2.14749,2.11336,2.11998,312336,0
+HON.US,D,19780609,000000,2.11336,2.11336,2.09273,2.10641,236008,0
+HON.US,D,19780612,000000,2.10641,2.11336,2.07217,2.07906,157045,0
+HON.US,D,19780613,000000,2.06522,2.06522,2.05178,2.06522,100019,0
+HON.US,D,19780614,000000,2.06522,2.09273,2.03778,2.04493,402702,0
+HON.US,D,19780615,000000,2.04493,2.04493,2.0038,2.0038,163183,0
+HON.US,D,19780616,000000,2.0038,2.02394,1.99006,1.99006,165820,0
+HON.US,D,19780619,000000,1.99006,1.99006,1.96237,1.99006,112298,0
+HON.US,D,19780620,000000,1.99006,1.99694,1.96237,1.96993,185997,0
+HON.US,D,19780621,000000,1.95601,1.95601,1.92867,1.95601,317598,0
+HON.US,D,19780622,000000,1.95601,1.98354,1.95601,1.97622,257061,0
+HON.US,D,19780623,000000,1.97622,1.99006,1.96237,1.96237,96507,0
+HON.US,D,19780626,000000,1.95601,1.95601,1.90821,1.90821,295670,0
+HON.US,D,19780627,000000,1.90821,1.91456,1.88044,1.89436,473771,0
+HON.US,D,19780628,000000,1.89436,1.90097,1.78526,1.83287,815933,0
+HON.US,D,19780629,000000,1.83287,1.84664,1.80544,1.83287,722062,0
+HON.US,D,19780630,000000,1.83287,1.85315,1.82583,1.84664,180734,0
+HON.US,D,19780703,000000,1.84664,1.86021,1.84664,1.85315,127215,0
+HON.US,D,19780705,000000,1.85315,1.85315,1.8192,1.8192,388666,0
+HON.US,D,19780706,000000,1.8192,1.82583,1.80544,1.82583,305321,0
+HON.US,D,19780707,000000,1.82583,1.83934,1.79882,1.80544,380771,0
+HON.US,D,19780710,000000,1.80544,1.80544,1.73698,1.74387,532551,0
+HON.US,D,19780711,000000,1.77114,1.79882,1.77114,1.79159,495704,0
+HON.US,D,19780712,000000,1.80544,1.82583,1.80544,1.8192,1170389,0
+HON.US,D,19780713,000000,1.8192,1.82583,1.78526,1.79882,573785,0
+HON.US,D,19780714,000000,1.80544,1.85315,1.80544,1.85315,610637,0
+HON.US,D,19780717,000000,1.85315,1.87381,1.85315,1.86711,735217,0
+HON.US,D,19780718,000000,1.86021,1.86021,1.82583,1.83287,557122,0
+HON.US,D,19780719,000000,1.83287,1.84664,1.8192,1.83287,538697,0
+HON.US,D,19780720,000000,1.83287,1.84664,1.79882,1.80544,615024,0
+HON.US,D,19780721,000000,1.80544,1.82583,1.79882,1.8192,470257,0
+HON.US,D,19780724,000000,1.8192,1.82583,1.79159,1.8192,158807,0
+HON.US,D,19780725,000000,1.8192,1.8192,1.79882,1.81234,822079,0
+HON.US,D,19780726,000000,1.80544,1.80544,1.75754,1.77114,1763479,0
+HON.US,D,19780727,000000,1.77114,1.78526,1.77114,1.77783,558874,0
+HON.US,D,19780728,000000,1.77783,1.79159,1.77114,1.77783,383402,0
+HON.US,D,19780731,000000,1.77783,1.79882,1.77783,1.78526,684335,0
+HON.US,D,19780801,000000,1.78526,1.79159,1.77114,1.78526,563261,0
+HON.US,D,19780802,000000,1.78526,1.84664,1.77783,1.84664,1156350,0
+HON.US,D,19780803,000000,1.84664,1.88755,1.82583,1.84664,1170389,0
+HON.US,D,19780804,000000,1.86711,1.89436,1.79882,1.83934,1610817,0
+HON.US,D,19780807,000000,1.83934,1.84664,1.8192,1.82583,1352875,0
+HON.US,D,19780808,000000,1.81234,1.81234,1.79159,1.80544,568521,0
+HON.US,D,19780809,000000,1.81234,1.83287,1.81234,1.82583,964208,0
+HON.US,D,19780810,000000,1.82583,1.83287,1.8192,1.8192,678191,0
+HON.US,D,19780811,000000,1.8192,1.83934,1.79882,1.83934,1429203,0
+HON.US,D,19780814,000000,1.85315,1.88755,1.85315,1.85315,1063353,0
+HON.US,D,19780815,000000,1.85315,1.87381,1.84664,1.86021,645733,0
+HON.US,D,19780816,000000,1.86021,1.87381,1.84664,1.84664,643099,0
+HON.US,D,19780817,000000,1.90097,1.94896,1.90097,1.90821,1158981,0
+HON.US,D,19780818,000000,1.93537,1.98354,1.93537,1.95601,1039662,0
+HON.US,D,19780821,000000,1.96993,2.02394,1.96993,1.97622,462359,0
+HON.US,D,19780822,000000,1.97622,2.0038,1.96237,2.0038,728205,0
+HON.US,D,19780823,000000,2.03778,2.07217,2.03778,2.06522,1064231,0
+HON.US,D,19780824,000000,2.06522,2.09937,2.06522,2.09937,831726,0
+HON.US,D,19780825,000000,2.09937,2.14749,2.05841,2.08575,1088800,0
+HON.US,D,19780828,000000,2.07906,2.07906,1.98354,1.98354,342167,0
+HON.US,D,19780829,000000,1.98354,2.03778,1.98354,2.0038,287770,0
+HON.US,D,19780830,000000,2.0038,2.04493,1.99006,2.04493,514129,0
+HON.US,D,19780831,000000,2.04493,2.05178,1.97622,1.99694,666789,0
+HON.US,D,19780901,000000,1.99694,2.01069,1.96993,1.96993,236882,0
+HON.US,D,19780905,000000,1.97622,2.0038,1.97622,2.0038,199162,0
+HON.US,D,19780906,000000,2.0174,2.05178,2.0174,2.02394,245653,0
+HON.US,D,19780907,000000,2.02394,2.03142,1.99694,2.0038,185125,0
+HON.US,D,19780908,000000,2.0038,2.02394,1.99006,2.0174,529041,0
+HON.US,D,19780911,000000,2.0174,2.04493,2.0038,2.0174,414993,0
+HON.US,D,19780912,000000,1.99694,1.99694,1.97622,1.99006,345678,0
+HON.US,D,19780913,000000,1.99006,2.01069,1.96237,1.96993,444822,0
+HON.US,D,19780914,000000,1.96237,1.96237,1.89436,1.89436,1995977,0
+HON.US,D,19780915,000000,1.89436,1.90097,1.86021,1.87381,316728,0
+HON.US,D,19780918,000000,1.87381,1.89436,1.85315,1.86711,390423,0
+HON.US,D,19780919,000000,1.86711,1.88755,1.84664,1.84664,707143,0
+HON.US,D,19780920,000000,1.84664,1.88044,1.84664,1.85315,308829,0
+HON.US,D,19780921,000000,1.85315,1.86021,1.83934,1.83934,164065,0
+HON.US,D,19780922,000000,1.83934,1.86021,1.83934,1.86021,309709,0
+HON.US,D,19780925,000000,1.85315,1.85315,1.83934,1.85315,181614,0
+HON.US,D,19780926,000000,1.85315,1.86021,1.79882,1.85315,316728,0
+HON.US,D,19780927,000000,1.85315,1.85315,1.82583,1.82583,256186,0
+HON.US,D,19780928,000000,1.8192,1.8192,1.79882,1.80544,500970,0
+HON.US,D,19780929,000000,1.80544,1.8192,1.79159,1.79159,353574,0
+HON.US,D,19781002,000000,1.79159,1.83934,1.79159,1.81234,296547,0
+HON.US,D,19781003,000000,1.81234,1.8192,1.79159,1.79882,395687,0
+HON.US,D,19781004,000000,1.79882,1.81234,1.76461,1.81234,157923,0
+HON.US,D,19781005,000000,1.81234,1.82583,1.79882,1.81234,178976,0
+HON.US,D,19781006,000000,1.81234,1.8192,1.80544,1.8192,147391,0
+HON.US,D,19781009,000000,1.8192,1.88755,1.8192,1.88755,419376,0
+HON.US,D,19781010,000000,1.88755,1.89436,1.86711,1.87381,434287,0
+HON.US,D,19781011,000000,1.87381,1.87381,1.83934,1.86711,249171,0
+HON.US,D,19781012,000000,1.86711,1.90821,1.86021,1.88755,364102,0
+HON.US,D,19781013,000000,1.88755,1.91456,1.88044,1.89436,236882,0
+HON.US,D,19781016,000000,1.88044,1.88044,1.83287,1.83287,203546,0
+HON.US,D,19781017,000000,1.8192,1.8192,1.79159,1.80544,477279,0
+HON.US,D,19781018,000000,1.80544,1.8192,1.78526,1.80544,231620,0
+HON.US,D,19781019,000000,1.80544,1.81234,1.78526,1.78526,157045,0
+HON.US,D,19781020,000000,1.78526,1.78526,1.73021,1.75077,540445,0
+HON.US,D,19781023,000000,1.75077,1.75077,1.73021,1.75077,265838,0
+HON.US,D,19781024,000000,1.75077,1.75754,1.74387,1.75077,206183,0
+HON.US,D,19781025,000000,1.75077,1.75077,1.70992,1.70992,500970,0
+HON.US,D,19781026,000000,1.70992,1.72332,1.6824,1.69607,288643,0
+HON.US,D,19781027,000000,1.68909,1.68909,1.64828,1.64828,369366,0
+HON.US,D,19781030,000000,1.64828,1.64828,1.55925,1.6413,645733,0
+HON.US,D,19781031,000000,1.6413,1.66176,1.57303,1.57303,379019,0
+HON.US,D,19781101,000000,1.60002,1.66176,1.60002,1.6413,672050,0
+HON.US,D,19781102,000000,1.6413,1.66176,1.62093,1.6413,312336,0
+HON.US,D,19781103,000000,1.66176,1.70278,1.6413,1.70278,455347,0
+HON.US,D,19781106,000000,1.69607,1.69607,1.66865,1.67526,307952,0
+HON.US,D,19781107,000000,1.65505,1.65505,1.6277,1.63435,173713,0
+HON.US,D,19781108,000000,1.62093,1.62093,1.59357,1.62093,225479,0
+HON.US,D,19781109,000000,1.62093,1.6413,1.61359,1.62093,209683,0
+HON.US,D,19781110,000000,1.62093,1.64828,1.61359,1.6413,114059,0
+HON.US,D,19781113,000000,1.63435,1.63435,1.61359,1.62093,228987,0
+HON.US,D,19781114,000000,1.62093,1.62093,1.57982,1.58669,383402,0
+HON.US,D,19781115,000000,1.59357,1.61359,1.59357,1.59357,328131,0
+HON.US,D,19781116,000000,1.59357,1.61359,1.59357,1.61359,142125,0
+HON.US,D,19781117,000000,1.62093,1.6413,1.62093,1.6277,312336,0
+HON.US,D,19781120,000000,1.6277,1.6413,1.62093,1.62093,151783,0
+HON.US,D,19781121,000000,1.62093,1.62093,1.56604,1.60742,182490,0
+HON.US,D,19781122,000000,1.60742,1.6277,1.60002,1.60742,157045,0
+HON.US,D,19781124,000000,1.60742,1.61359,1.59357,1.60002,489559,0
+HON.US,D,19781127,000000,1.60002,1.63435,1.59357,1.60742,257941,0
+HON.US,D,19781128,000000,1.60742,1.63435,1.60742,1.61359,500093,0
+HON.US,D,19781129,000000,1.61359,1.62093,1.57982,1.57982,528166,0
+HON.US,D,19781130,000000,1.57982,1.60742,1.56604,1.60742,235129,0
+HON.US,D,19781201,000000,1.60742,1.6413,1.60742,1.60742,276368,0
+HON.US,D,19781204,000000,1.60742,1.6277,1.55249,1.55925,1131788,0
+HON.US,D,19781205,000000,1.55925,1.58669,1.55249,1.58669,487804,0
+HON.US,D,19781206,000000,1.58669,1.61359,1.56604,1.57303,507984,0
+HON.US,D,19781207,000000,1.57303,1.59357,1.56604,1.56604,242154,0
+HON.US,D,19781208,000000,1.56604,1.56604,1.55249,1.56604,350937,0
+HON.US,D,19781211,000000,1.55925,1.55925,1.54576,1.55249,418498,0
+HON.US,D,19781212,000000,1.55249,1.55925,1.51806,1.53208,290402,0
+HON.US,D,19781213,000000,1.53208,1.53854,1.50451,1.51128,566768,0
+HON.US,D,19781214,000000,1.50451,1.50451,1.48393,1.50451,398313,0
+HON.US,D,19781215,000000,1.50451,1.51128,1.4977,1.50451,816815,0
+HON.US,D,19781218,000000,1.47707,1.47707,1.44301,1.47044,586074,0
+HON.US,D,19781219,000000,1.47707,1.50451,1.47707,1.50451,456225,0
+HON.US,D,19781220,000000,1.50451,1.53854,1.4977,1.5248,307075,0
+HON.US,D,19781221,000000,1.5248,1.53854,1.51128,1.53854,366732,0
+HON.US,D,19781222,000000,1.53854,1.55249,1.5248,1.55249,445693,0
+HON.US,D,19781226,000000,1.55249,1.56604,1.5248,1.54576,252679,0
+HON.US,D,19781227,000000,1.53854,1.53854,1.4977,1.50451,619412,0
+HON.US,D,19781228,000000,1.50451,1.53208,1.50451,1.51128,417617,0
+HON.US,D,19781229,000000,1.51128,1.51806,1.47707,1.47707,533430,0
+HON.US,D,19790102,000000,1.49083,1.51128,1.49083,1.51128,58784.4,0
+HON.US,D,19790103,000000,1.51128,1.53854,1.51128,1.53208,362349,0
+HON.US,D,19790104,000000,1.53208,1.54576,1.5248,1.53854,422887,0
+HON.US,D,19790105,000000,1.53854,1.58669,1.53208,1.56604,423763,0
+HON.US,D,19790108,000000,1.56604,1.57303,1.55249,1.55249,214072,0
+HON.US,D,19790109,000000,1.55249,1.57303,1.55249,1.56604,298301,0
+HON.US,D,19790110,000000,1.56604,1.57303,1.54576,1.54576,277241,0
+HON.US,D,19790111,000000,1.54576,1.56604,1.53208,1.55249,368492,0
+HON.US,D,19790112,000000,1.55925,1.58669,1.55925,1.56604,1159860,0
+HON.US,D,19790115,000000,1.56604,1.57303,1.54576,1.56604,166695,0
+HON.US,D,19790116,000000,1.56604,1.56604,1.53854,1.54576,240396,0
+HON.US,D,19790117,000000,1.54576,1.54576,1.51128,1.53854,650997,0
+HON.US,D,19790118,000000,1.5248,1.5248,1.49083,1.5248,1451142,0
+HON.US,D,19790119,000000,1.5248,1.53854,1.51806,1.53208,776461,0
+HON.US,D,19790122,000000,1.53208,1.53854,1.51806,1.5248,468500,0
+HON.US,D,19790123,000000,1.5248,1.5248,1.50451,1.51806,174595,0
+HON.US,D,19790124,000000,1.51806,1.54576,1.50451,1.53208,629936,0
+HON.US,D,19790125,000000,1.53208,1.55249,1.5248,1.55249,672050,0
+HON.US,D,19790126,000000,1.55925,1.58669,1.55925,1.56604,977377,0
+HON.US,D,19790129,000000,1.56604,1.57303,1.54576,1.56604,640466,0
+HON.US,D,19790130,000000,1.57303,1.58669,1.57303,1.57982,463241,0
+HON.US,D,19790131,000000,1.57982,1.57982,1.53208,1.56604,492197,0
+HON.US,D,19790201,000000,1.56604,1.56604,1.53854,1.56604,256186,0
+HON.US,D,19790202,000000,1.56604,1.57303,1.55249,1.55925,234253,0
+HON.US,D,19790205,000000,1.56604,1.56604,1.5248,1.53854,429902,0
+HON.US,D,19790206,000000,1.53854,1.55925,1.5248,1.55925,285143,0
+HON.US,D,19790207,000000,1.55249,1.55249,1.51128,1.5248,216707,0
+HON.US,D,19790208,000000,1.53208,1.55925,1.53208,1.53854,203546,0
+HON.US,D,19790209,000000,1.53854,1.55249,1.53208,1.53854,269347,0
+HON.US,D,19790212,000000,1.53854,1.53854,1.5248,1.53208,164943,0
+HON.US,D,19790213,000000,1.53208,1.55249,1.53208,1.54576,725569,0
+HON.US,D,19790214,000000,1.54576,1.56604,1.53854,1.54576,1107218,0
+HON.US,D,19790215,000000,1.54576,1.55249,1.53208,1.54576,321984,0
+HON.US,D,19790216,000000,1.54576,1.56604,1.54576,1.55925,296547,0
+HON.US,D,19790220,000000,1.55925,1.57303,1.54576,1.57303,557994,0
+HON.US,D,19790221,000000,1.57303,1.63435,1.57303,1.63435,1380077,0
+HON.US,D,19790222,000000,1.63435,1.6824,1.63435,1.66176,652750,0
+HON.US,D,19790223,000000,1.66176,1.6824,1.64828,1.66176,206183,0
+HON.US,D,19790226,000000,1.66176,1.68909,1.6413,1.64828,443063,0
+HON.US,D,19790227,000000,1.64828,1.65505,1.60002,1.61359,219337,0
+HON.US,D,19790228,000000,1.61359,1.62093,1.60002,1.60742,137744,0
+HON.US,D,19790301,000000,1.60742,1.63435,1.60742,1.6277,253554,0
+HON.US,D,19790302,000000,1.6277,1.64828,1.62093,1.6277,135107,0
+HON.US,D,19790305,000000,1.6277,1.66176,1.6277,1.64828,286022,0
+HON.US,D,19790306,000000,1.64828,1.66865,1.6413,1.65505,201793,0
+HON.US,D,19790307,000000,1.65505,1.68909,1.65505,1.67526,322862,0
+HON.US,D,19790308,000000,1.67526,1.69607,1.66865,1.69607,298301,0
+HON.US,D,19790309,000000,1.70278,1.71636,1.70278,1.70992,615900,0
+HON.US,D,19790312,000000,1.70992,1.72332,1.69607,1.72332,395687,0
+HON.US,D,19790313,000000,1.72332,1.72332,1.70278,1.70278,366732,0
+HON.US,D,19790314,000000,1.70278,1.71636,1.69607,1.69607,307075,0
+HON.US,D,19790315,000000,1.69607,1.71636,1.69607,1.69607,160556,0
+HON.US,D,19790316,000000,1.69607,1.70992,1.69607,1.70992,476404,0
+HON.US,D,19790319,000000,1.73021,1.74387,1.73021,1.73021,442179,0
+HON.US,D,19790320,000000,1.73021,1.76461,1.73021,1.74387,679067,0
+HON.US,D,19790321,000000,1.74387,1.79882,1.73698,1.79882,1363409,0
+HON.US,D,19790322,000000,1.79882,1.8192,1.77783,1.78526,803654,0
+HON.US,D,19790323,000000,1.78526,1.79159,1.75077,1.75077,394809,0
+HON.US,D,19790326,000000,1.75077,1.76461,1.75077,1.75754,153532,0
+HON.US,D,19790327,000000,1.76461,1.81234,1.76461,1.80544,538697,0
+HON.US,D,19790328,000000,1.80544,1.82583,1.75754,1.75754,507984,0
+HON.US,D,19790329,000000,1.75754,1.84664,1.75754,1.82583,1082654,0
+HON.US,D,19790330,000000,1.83934,1.90097,1.83934,1.89436,2674171,0
+HON.US,D,19790402,000000,1.88044,1.88044,1.85315,1.87381,633448,0
+HON.US,D,19790403,000000,1.87381,1.90097,1.86021,1.90097,800145,0
+HON.US,D,19790404,000000,1.90097,1.91456,1.88755,1.89436,604497,0
+HON.US,D,19790405,000000,1.89436,1.90097,1.86711,1.88044,458854,0
+HON.US,D,19790406,000000,1.87381,1.87381,1.80544,1.80544,355329,0
+HON.US,D,19790409,000000,1.8192,1.84664,1.8192,1.83287,299177,0
+HON.US,D,19790410,000000,1.83934,1.87381,1.83934,1.86711,746625,0
+HON.US,D,19790411,000000,1.86711,1.88755,1.83934,1.85315,500093,0
+HON.US,D,19790412,000000,1.85315,1.85315,1.84664,1.84664,354449,0
+HON.US,D,19790416,000000,1.84664,1.85315,1.81234,1.8192,677313,0
+HON.US,D,19790417,000000,1.8192,1.82583,1.76461,1.76461,937884,0
+HON.US,D,19790418,000000,1.78526,1.82583,1.78526,1.81234,347433,0
+HON.US,D,19790419,000000,1.81234,1.82583,1.80544,1.81234,257941,0
+HON.US,D,19790420,000000,1.81234,1.81234,1.80544,1.80544,570277,0
+HON.US,D,19790423,000000,1.80544,1.81234,1.77114,1.77783,428147,0
+HON.US,D,19790424,000000,1.77783,1.79159,1.77114,1.77114,360591,0
+HON.US,D,19790425,000000,1.77114,1.78526,1.75754,1.77114,114932,0
+HON.US,D,19790426,000000,1.77114,1.77783,1.77114,1.77114,284261,0
+HON.US,D,19790427,000000,1.77114,1.77114,1.73021,1.75754,287770,0
+HON.US,D,19790430,000000,1.75754,1.75754,1.73698,1.75754,182490,0
+HON.US,D,19790501,000000,1.75754,1.76461,1.75077,1.75754,314102,0
+HON.US,D,19790502,000000,1.75754,1.77783,1.75754,1.75754,333393,0
+HON.US,D,19790503,000000,1.75754,1.78526,1.75754,1.78526,198281,0
+HON.US,D,19790504,000000,1.79882,1.79882,1.75754,1.77114,356204,0
+HON.US,D,19790507,000000,1.77114,1.77783,1.73021,1.73021,447447,0
+HON.US,D,19790508,000000,1.73698,1.76461,1.73698,1.76461,273732,0
+HON.US,D,19790509,000000,1.76461,1.76461,1.73021,1.73698,427268,0
+HON.US,D,19790510,000000,1.73698,1.73698,1.6824,1.68909,413236,0
+HON.US,D,19790511,000000,1.68909,1.70992,1.6824,1.70992,119322,0
+HON.US,D,19790514,000000,1.70992,1.73021,1.69607,1.70278,58784.4,0
+HON.US,D,19790515,000000,1.70278,1.71636,1.68909,1.70992,96507,0
+HON.US,D,19790516,000000,1.70992,1.71636,1.6824,1.71636,183370,0
+HON.US,D,19790517,000000,1.72332,1.75754,1.72332,1.75754,121953,0
+HON.US,D,19790518,000000,1.75754,1.75754,1.73021,1.74387,180734,0
+HON.US,D,19790521,000000,1.74387,1.75077,1.72332,1.73698,532551,0
+HON.US,D,19790522,000000,1.73698,1.74387,1.72332,1.74387,135993,0
+HON.US,D,19790523,000000,1.74387,1.75754,1.73698,1.74387,321113,0
+HON.US,D,19790524,000000,1.74387,1.75077,1.72332,1.72332,202671,0
+HON.US,D,19790525,000000,1.72332,1.73021,1.70992,1.70992,191262,0
+HON.US,D,19790529,000000,1.70992,1.73021,1.70992,1.70992,138620,0
+HON.US,D,19790530,000000,1.70992,1.71636,1.65505,1.66176,343044,0
+HON.US,D,19790531,000000,1.66176,1.6824,1.6277,1.66865,374629,0
+HON.US,D,19790601,000000,1.66865,1.6824,1.65505,1.66865,375503,0
+HON.US,D,19790604,000000,1.66865,1.6824,1.66865,1.66865,114059,0
+HON.US,D,19790605,000000,1.66865,1.69607,1.66176,1.68909,379895,0
+HON.US,D,19790606,000000,1.68909,1.70992,1.68909,1.69607,532551,0
+HON.US,D,19790607,000000,1.70278,1.72332,1.70278,1.72332,706270,0
+HON.US,D,19790608,000000,1.72332,1.72332,1.70278,1.70278,897531,0
+HON.US,D,19790611,000000,1.70992,1.72332,1.70992,1.72332,368492,0
+HON.US,D,19790612,000000,1.73698,1.81234,1.73698,1.80544,821200,0
+HON.US,D,19790613,000000,1.81234,1.82583,1.81234,1.8192,628184,0
+HON.US,D,19790614,000000,1.8192,1.82583,1.79882,1.82583,286022,0
+HON.US,D,19790615,000000,1.82583,1.84664,1.82583,1.84664,687844,0
+HON.US,D,19790618,000000,1.84664,1.84664,1.8192,1.8192,437797,0
+HON.US,D,19790619,000000,1.8192,1.83934,1.81234,1.82583,353574,0
+HON.US,D,19790620,000000,1.82583,1.83934,1.8192,1.8192,242154,0
+HON.US,D,19790621,000000,1.8192,1.84664,1.8192,1.83287,952807,0
+HON.US,D,19790622,000000,1.83287,1.87381,1.83287,1.86711,260572,0
+HON.US,D,19790625,000000,1.86711,1.86711,1.81234,1.82583,385158,0
+HON.US,D,19790626,000000,1.83287,1.86711,1.83287,1.86021,701000,0
+HON.US,D,19790627,000000,1.86021,1.88755,1.86021,1.88755,280756,0
+HON.US,D,19790628,000000,1.88755,1.90097,1.88755,1.89436,496578,0
+HON.US,D,19790629,000000,1.89436,1.94207,1.88755,1.89436,1173902,0
+HON.US,D,19790702,000000,1.88044,1.88044,1.84664,1.85315,387794,0
+HON.US,D,19790703,000000,1.85315,1.88044,1.84664,1.87381,305321,0
+HON.US,D,19790705,000000,1.88755,1.92186,1.88755,1.92186,796638,0
+HON.US,D,19790706,000000,1.92186,1.93537,1.91456,1.92867,611514,0
+HON.US,D,19790709,000000,1.92867,1.94896,1.91456,1.94896,631695,0
+HON.US,D,19790710,000000,1.94896,1.96237,1.92867,1.93537,688724,0
+HON.US,D,19790711,000000,1.93537,1.93537,1.89436,1.90821,462359,0
+HON.US,D,19790712,000000,1.90821,1.92186,1.90821,1.91456,329885,0
+HON.US,D,19790713,000000,1.90821,1.90821,1.89436,1.90097,266716,0
+HON.US,D,19790716,000000,1.90097,1.91456,1.89436,1.90097,308829,0
+HON.US,D,19790717,000000,1.90097,1.90097,1.83934,1.85315,1373934,0
+HON.US,D,19790718,000000,1.83287,1.83287,1.79159,1.82583,622913,0
+HON.US,D,19790719,000000,1.82583,1.84664,1.8192,1.83934,436048,0
+HON.US,D,19790720,000000,1.83934,1.84664,1.82583,1.83934,185997,0
+HON.US,D,19790723,000000,1.83934,1.84664,1.8192,1.83287,180734,0
+HON.US,D,19790724,000000,1.83287,1.85315,1.83287,1.83934,313217,0
+HON.US,D,19790725,000000,1.83934,1.85315,1.83934,1.85315,460605,0
+HON.US,D,19790726,000000,1.85315,1.85315,1.84664,1.85315,125462,0
+HON.US,D,19790727,000000,1.85315,1.86021,1.84664,1.84664,586074,0
+HON.US,D,19790730,000000,1.85315,1.88044,1.85315,1.86711,393055,0
+HON.US,D,19790731,000000,1.87381,1.92867,1.87381,1.92186,407971,0
+HON.US,D,19790801,000000,1.92186,1.94896,1.91456,1.94896,663275,0
+HON.US,D,19790802,000000,1.95601,1.99006,1.95601,1.99006,902797,0
+HON.US,D,19790803,000000,1.99006,1.99694,1.96993,1.97622,473771,0
+HON.US,D,19790806,000000,1.98354,1.98354,1.96993,1.98354,192141,0
+HON.US,D,19790807,000000,1.99006,2.02394,1.99006,2.02394,544832,0
+HON.US,D,19790808,000000,2.04493,2.07217,2.04493,2.05178,1266897,0
+HON.US,D,19790809,000000,2.05178,2.06522,2.03142,2.05178,478154,0
+HON.US,D,19790810,000000,2.05178,2.06522,2.03142,2.05841,667665,0
+HON.US,D,19790813,000000,2.07906,2.10641,2.07906,2.09273,587825,0
+HON.US,D,19790814,000000,2.09273,2.09273,2.04493,2.05841,393932,0
+HON.US,D,19790815,000000,2.05841,2.09273,2.05178,2.08575,543085,0
+HON.US,D,19790816,000000,2.08575,2.09273,2.04493,2.05178,305321,0
+HON.US,D,19790817,000000,2.05178,2.06522,2.03778,2.05841,341290,0
+HON.US,D,19790820,000000,2.05841,2.05841,2.03778,2.05178,445693,0
+HON.US,D,19790821,000000,2.05178,2.05841,2.0038,2.02394,439555,0
+HON.US,D,19790822,000000,2.02394,2.03778,2.0038,2.03778,386910,0
+HON.US,D,19790823,000000,2.03778,2.04493,2.03142,2.03142,284261,0
+HON.US,D,19790824,000000,2.03142,2.03142,2.01069,2.02394,353574,0
+HON.US,D,19790827,000000,2.02394,2.05178,2.0174,2.04493,293030,0
+HON.US,D,19790828,000000,2.04493,2.05178,2.03142,2.04493,314102,0
+HON.US,D,19790829,000000,2.04493,2.05178,2.03778,2.03778,215827,0
+HON.US,D,19790830,000000,2.03778,2.04493,2.03142,2.03142,150027,0
+HON.US,D,19790831,000000,2.03142,2.09937,2.03142,2.09273,507984,0
+HON.US,D,19790904,000000,2.09273,2.09273,2.05178,2.06522,422006,0
+HON.US,D,19790905,000000,2.04493,2.04493,2.01069,2.01069,593966,0
+HON.US,D,19790906,000000,2.0174,2.04493,2.0174,2.03142,243903,0
+HON.US,D,19790907,000000,2.03778,2.14044,2.03778,2.11998,932621,0
+HON.US,D,19790910,000000,2.11336,2.11336,2.08575,2.08575,600109,0
+HON.US,D,19790911,000000,2.08575,2.09273,2.03142,2.05178,499214,0
+HON.US,D,19790912,000000,2.03778,2.03778,1.99694,2.03142,1649424,0
+HON.US,D,19790913,000000,2.03142,2.14749,2.03142,2.14749,2097750,0
+HON.US,D,19790914,000000,2.20209,2.31817,2.20209,2.28386,3226028,0
+HON.US,D,19790917,000000,2.28386,2.34585,2.24286,2.2568,1094059,0
+HON.US,D,19790918,000000,2.2568,2.26365,2.20906,2.21576,846646,0
+HON.US,D,19790919,000000,2.21576,2.31163,2.21576,2.26365,1606429,0
+HON.US,D,19790920,000000,2.26365,2.27733,2.22266,2.27733,1103712,0
+HON.US,D,19790921,000000,2.27733,2.31163,2.27733,2.31163,1169506,0
+HON.US,D,19790924,000000,2.31163,2.31163,2.29118,2.29118,1012465,0
+HON.US,D,19790925,000000,2.29118,2.29118,2.24992,2.29118,629064,0
+HON.US,D,19790926,000000,2.29118,2.3255,2.28386,2.29761,1656439,0
+HON.US,D,19790927,000000,2.29761,2.36626,2.29118,2.3523,1151091,0
+HON.US,D,19790928,000000,2.3523,2.35963,2.31817,2.31817,1352002,0
+HON.US,D,19791001,000000,2.3044,2.3044,2.28386,2.3044,639592,0
+HON.US,D,19791002,000000,2.3044,2.45514,2.29761,2.44827,2123194,0
+HON.US,D,19791003,000000,2.44827,2.50983,2.40038,2.50297,2007387,0
+HON.US,D,19791004,000000,2.50297,2.63959,2.48957,2.54389,1758212,0
+HON.US,D,19791005,000000,2.54389,2.58516,2.54389,2.55766,1430086,0
+HON.US,D,19791008,000000,2.55766,2.56444,2.50983,2.50983,1019485,0
+HON.US,D,19791009,000000,2.44827,2.44827,2.40038,2.407,1481844,0
+HON.US,D,19791010,000000,2.39367,2.39367,2.28386,2.38664,1363409,0
+HON.US,D,19791011,000000,2.38664,2.407,2.28386,2.3523,1051948,0
+HON.US,D,19791012,000000,2.3523,2.36626,2.29761,2.29761,604497,0
+HON.US,D,19791015,000000,2.29761,2.31817,2.22266,2.28386,1551156,0
+HON.US,D,19791016,000000,2.28386,2.31817,2.27733,2.29761,2040724,0
+HON.US,D,19791017,000000,2.31163,2.35963,2.31163,2.31817,2140739,0
+HON.US,D,19791018,000000,2.31817,2.33853,2.29761,2.3044,1286197,0
+HON.US,D,19791019,000000,2.3044,2.31163,2.24286,2.24286,1703820,0
+HON.US,D,19791022,000000,2.22952,2.22952,2.1813,2.22952,765056,0
+HON.US,D,19791023,000000,2.22952,2.27062,2.20906,2.22952,481664,0
+HON.US,D,19791024,000000,2.22952,2.28386,2.22952,2.24992,269347,0
+HON.US,D,19791025,000000,2.24992,2.29118,2.24992,2.27062,965086,0
+HON.US,D,19791026,000000,2.29118,2.36626,2.29118,2.3523,754522,0
+HON.US,D,19791029,000000,2.36626,2.42815,2.36626,2.37294,229862,0
+HON.US,D,19791030,000000,2.37294,2.39367,2.35963,2.39367,293030,0
+HON.US,D,19791031,000000,2.39367,2.40038,2.34585,2.34585,413236,0
+HON.US,D,19791101,000000,2.34585,2.37294,2.31163,2.36626,351821,0
+HON.US,D,19791102,000000,2.38664,2.38664,2.35963,2.38664,514129,0
+HON.US,D,19791105,000000,2.38664,2.39367,2.3523,2.3523,392175,0
+HON.US,D,19791106,000000,2.3523,2.36626,2.33201,2.3523,181614,0
+HON.US,D,19791107,000000,2.3523,2.35963,2.3255,2.33853,367610,0
+HON.US,D,19791108,000000,2.33853,2.39367,2.33201,2.38664,336902,0
+HON.US,D,19791109,000000,2.40038,2.47563,2.40038,2.44827,507984,0
+HON.US,D,19791112,000000,2.45514,2.5168,2.45514,2.49625,600109,0
+HON.US,D,19791113,000000,2.49625,2.50297,2.44827,2.45514,429024,0
+HON.US,D,19791114,000000,2.45514,2.50297,2.41439,2.47563,891392,0
+HON.US,D,19791115,000000,2.47563,2.56444,2.46889,2.54389,1540633,0
+HON.US,D,19791116,000000,2.54389,2.54389,2.48957,2.54389,642221,0
+HON.US,D,19791119,000000,2.54389,2.57801,2.53737,2.57801,501848,0
+HON.US,D,19791120,000000,2.57801,2.63959,2.57801,2.60536,1198469,0
+HON.US,D,19791121,000000,2.57139,2.57139,2.53032,2.55766,917709,0
+HON.US,D,19791123,000000,2.57139,2.61931,2.57139,2.59884,948417,0
+HON.US,D,19791126,000000,2.61251,2.68088,2.61251,2.65327,1287076,0
+HON.US,D,19791127,000000,2.65327,2.66068,2.54389,2.54389,713279,0
+HON.US,D,19791128,000000,2.54389,2.57139,2.5168,2.55102,629936,0
+HON.US,D,19791129,000000,2.55102,2.58516,2.54389,2.56444,541324,0
+HON.US,D,19791130,000000,2.54389,2.54389,2.50297,2.50297,661524,0
+HON.US,D,19791203,000000,2.50297,2.52333,2.47563,2.49625,483420,0
+HON.US,D,19791204,000000,2.49625,2.54389,2.49625,2.54389,654503,0
+HON.US,D,19791205,000000,2.54389,2.57139,2.53737,2.54389,589579,0
+HON.US,D,19791206,000000,2.55102,2.57139,2.55102,2.55766,536061,0
+HON.US,D,19791207,000000,2.55766,2.59884,2.53737,2.53737,539575,0
+HON.US,D,19791210,000000,2.53737,2.54389,2.50297,2.53737,387794,0
+HON.US,D,19791211,000000,2.53737,2.57139,2.53032,2.53737,402702,0
+HON.US,D,19791212,000000,2.53737,2.56444,2.52333,2.55766,511494,0
+HON.US,D,19791213,000000,2.55766,2.57801,2.54389,2.57801,272852,0
+HON.US,D,19791214,000000,2.58516,2.61931,2.58516,2.61251,536061,0
+HON.US,D,19791217,000000,2.61251,2.66068,2.60536,2.63324,658891,0
+HON.US,D,19791218,000000,2.63324,2.63959,2.60536,2.61931,637830,0
+HON.US,D,19791219,000000,2.61931,2.63324,2.57801,2.61931,262329,0
+HON.US,D,19791220,000000,2.61931,2.72857,2.61251,2.72857,577296,0
+HON.US,D,19791221,000000,2.72857,2.73547,2.68088,2.70838,607127,0
+HON.US,D,19791224,000000,2.70838,2.70838,2.68088,2.70109,164065,0
+HON.US,D,19791226,000000,2.70109,2.70109,2.68731,2.69488,183370,0
+HON.US,D,19791227,000000,2.69488,2.70109,2.67424,2.68731,250044,0
+HON.US,D,19791228,000000,2.68731,2.70109,2.66694,2.68731,358834,0
+HON.US,D,19791231,000000,2.68731,2.73547,2.68088,2.71491,261448,0
+HON.US,D,19800102,000000,2.70109,2.70109,2.62608,2.62608,423763,0
+HON.US,D,19800103,000000,2.61251,2.61251,2.54389,2.57139,532551,0
+HON.US,D,19800104,000000,2.57801,2.61931,2.57801,2.59884,543085,0
+HON.US,D,19800107,000000,2.59884,2.60536,2.58516,2.59161,266716,0
+HON.US,D,19800108,000000,2.59161,2.68088,2.58516,2.65327,362349,0
+HON.US,D,19800109,000000,2.70109,2.73547,2.70109,2.72161,866825,0
+HON.US,D,19800110,000000,2.89283,2.98836,2.89283,2.95437,1697678,0
+HON.US,D,19800111,000000,2.95437,2.98164,2.89953,2.94742,1354632,0
+HON.US,D,19800114,000000,2.94742,2.97478,2.92722,2.92722,671174,0
+HON.US,D,19800115,000000,2.93358,2.96798,2.93358,2.96798,678191,0
+HON.US,D,19800116,000000,2.96798,3.03642,2.96798,2.96798,1053702,0
+HON.US,D,19800117,000000,2.96798,2.98164,2.89283,2.89283,482542,0
+HON.US,D,19800118,000000,2.89283,2.91998,2.8585,2.8585,349186,0
+HON.US,D,19800121,000000,2.89283,2.97478,2.89283,2.94742,505352,0
+HON.US,D,19800122,000000,2.94742,3.01578,2.93358,2.93358,570277,0
+HON.US,D,19800123,000000,2.93358,2.94081,2.80399,2.83136,3409393,0
+HON.US,D,19800124,000000,2.83136,2.89953,2.83136,2.8585,1351126,0
+HON.US,D,19800125,000000,2.85198,2.85198,2.76255,2.85198,1217770,0
+HON.US,D,19800128,000000,2.85198,2.94081,2.81776,2.93358,792253,0
+HON.US,D,19800129,000000,2.97478,3.13229,2.97478,3.13229,1429203,0
+HON.US,D,19800130,000000,3.13229,3.19386,3.07752,3.16659,1459911,0
+HON.US,D,19800131,000000,3.16659,3.24836,3.11853,3.12515,1416045,0
+HON.US,D,19800201,000000,3.12515,3.12515,3.04304,3.07752,604497,0
+HON.US,D,19800204,000000,3.07752,3.10486,3.04304,3.05705,468500,0
+HON.US,D,19800205,000000,3.05705,3.05705,3.02928,3.04304,514129,0
+HON.US,D,19800206,000000,3.04304,3.08423,3.03642,3.08423,683461,0
+HON.US,D,19800207,000000,3.13229,3.3169,3.13229,3.30323,2113543,0
+HON.US,D,19800208,000000,3.30323,3.37828,3.27561,3.37828,1200217,0
+HON.US,D,19800211,000000,3.35766,3.35766,3.27561,3.28252,1476584,0
+HON.US,D,19800212,000000,3.28252,3.28966,3.24158,3.26203,1536244,0
+HON.US,D,19800213,000000,3.3169,3.42628,3.3169,3.37828,2780331,0
+HON.US,D,19800214,000000,3.35113,3.35113,3.19386,3.23479,1821384,0
+HON.US,D,19800215,000000,3.22791,3.22791,3.17295,3.2144,727323,0
+HON.US,D,19800219,000000,3.19386,3.19386,3.12515,3.18009,546584,0
+HON.US,D,19800220,000000,3.18009,3.2144,3.15283,3.17295,566768,0
+HON.US,D,19800221,000000,3.17295,3.1868,3.13229,3.13229,462359,0
+HON.US,D,19800222,000000,3.13229,3.13229,3.09092,3.10486,2801394,0
+HON.US,D,19800225,000000,3.10486,3.12515,3.09092,3.09814,1609939,0
+HON.US,D,19800226,000000,3.09814,3.13906,3.09814,3.12515,1650303,0
+HON.US,D,19800227,000000,3.12515,3.15929,3.06376,3.07072,1414296,0
+HON.US,D,19800228,000000,3.07072,3.08423,3.05016,3.07072,926487,0
+HON.US,D,19800229,000000,3.07072,3.08423,3.04304,3.08423,416742,0
+HON.US,D,19800303,000000,3.07072,3.07072,3.02928,3.04304,792253,0
+HON.US,D,19800304,000000,3.04304,3.04304,2.93358,3.0228,2038968,0
+HON.US,D,19800305,000000,3.04304,3.22111,3.04304,3.10486,2695227,0
+HON.US,D,19800306,000000,3.10486,3.10486,2.94742,2.96101,939645,0
+HON.US,D,19800307,000000,2.94081,2.94081,2.85198,2.8585,1648546,0
+HON.US,D,19800310,000000,2.8585,2.89953,2.79694,2.8242,1033519,0
+HON.US,D,19800311,000000,2.8242,2.91998,2.79694,2.91998,1137929,0
+HON.US,D,19800312,000000,2.91998,2.94742,2.8585,2.93358,1156350,0
+HON.US,D,19800313,000000,2.93358,2.96101,2.89953,2.89953,422887,0
+HON.US,D,19800314,000000,2.89953,2.96101,2.89283,2.94742,768559,0
+HON.US,D,19800317,000000,2.91998,2.91998,2.78338,2.78338,899285,0
+HON.US,D,19800318,000000,2.76979,2.76979,2.58516,2.76979,1660827,0
+HON.US,D,19800319,000000,2.76979,2.8585,2.76979,2.8242,1732775,0
+HON.US,D,19800320,000000,2.8242,2.83136,2.74242,2.74242,751010,0
+HON.US,D,19800321,000000,2.74242,2.74242,2.63959,2.66694,1076507,0
+HON.US,D,19800324,000000,2.63324,2.63324,2.59161,2.61251,667665,0
+HON.US,D,19800325,000000,2.61251,2.64682,2.5168,2.5168,836118,0
+HON.US,D,19800326,000000,2.5168,2.55102,2.35963,2.35963,1040539,0
+HON.US,D,19800327,000000,2.35963,2.40038,2.17466,2.40038,1026498,0
+HON.US,D,19800328,000000,2.40038,2.52333,2.40038,2.4825,1084410,0
+HON.US,D,19800331,000000,2.4825,2.55102,2.46889,2.4825,760665,0
+HON.US,D,19800401,000000,2.4825,2.50983,2.46889,2.50297,566768,0
+HON.US,D,19800402,000000,2.5168,2.60536,2.5168,2.57139,363222,0
+HON.US,D,19800403,000000,2.57139,2.59884,2.54389,2.56444,291285,0
+HON.US,D,19800407,000000,2.55766,2.55766,2.4616,2.46889,524654,0
+HON.US,D,19800408,000000,2.46889,2.50297,2.41439,2.49625,340417,0
+HON.US,D,19800409,000000,2.49625,2.60536,2.48957,2.58516,1145825,0
+HON.US,D,19800410,000000,2.58516,2.65327,2.55102,2.63324,569402,0
+HON.US,D,19800411,000000,2.63324,2.63959,2.57139,2.57139,220215,0
+HON.US,D,19800414,000000,2.57139,2.58516,2.53032,2.55102,257941,0
+HON.US,D,19800415,000000,2.55102,2.55102,2.45514,2.46889,550096,0
+HON.US,D,19800416,000000,2.46889,2.50297,2.35963,2.35963,393932,0
+HON.US,D,19800417,000000,2.35963,2.40038,2.31817,2.36626,469384,0
+HON.US,D,19800418,000000,2.36626,2.41439,2.36626,2.36626,406213,0
+HON.US,D,19800421,000000,2.36626,2.39367,2.35963,2.35963,284261,0
+HON.US,D,19800422,000000,2.45514,2.53032,2.45514,2.50297,711537,0
+HON.US,D,19800423,000000,2.50297,2.53737,2.4825,2.52333,629064,0
+HON.US,D,19800424,000000,2.53032,2.59161,2.53032,2.59161,290402,0
+HON.US,D,19800425,000000,2.59161,2.69488,2.54389,2.68088,479033,0
+HON.US,D,19800428,000000,2.68088,2.72161,2.61931,2.65327,325500,0
+HON.US,D,19800429,000000,2.65327,2.66694,2.61931,2.65327,201793,0
+HON.US,D,19800430,000000,2.65327,2.65327,2.59161,2.63959,194772,0
+HON.US,D,19800501,000000,2.63959,2.65327,2.50983,2.54389,287770,0
+HON.US,D,19800502,000000,2.54389,2.55102,2.53032,2.53737,98261.6,0
+HON.US,D,19800505,000000,2.56444,2.56444,2.5168,2.56444,193895,0
+HON.US,D,19800506,000000,2.56444,2.60536,2.55766,2.56444,194772,0
+HON.US,D,19800507,000000,2.56444,2.61931,2.54389,2.59161,325500,0
+HON.US,D,19800508,000000,2.59161,2.65327,2.57139,2.61251,423763,0
+HON.US,D,19800509,000000,2.59161,2.59161,2.56444,2.57139,394809,0
+HON.US,D,19800512,000000,2.57139,2.57139,2.52333,2.53737,219337,0
+HON.US,D,19800513,000000,2.53737,2.57139,2.5168,2.57139,249171,0
+HON.US,D,19800514,000000,2.57139,2.61251,2.56444,2.60536,206183,0
+HON.US,D,19800515,000000,2.60536,2.69488,2.60536,2.62608,519392,0
+HON.US,D,19800516,000000,2.62608,2.66694,2.62608,2.66694,228987,0
+HON.US,D,19800519,000000,2.66694,2.69488,2.63959,2.68088,218463,0
+HON.US,D,19800520,000000,2.66694,2.66694,2.60536,2.63324,402702,0
+HON.US,D,19800521,000000,2.63324,2.63324,2.57801,2.60536,483420,0
+HON.US,D,19800522,000000,2.60536,2.68088,2.60536,2.65327,693986,0
+HON.US,D,19800523,000000,2.69488,2.76979,2.69488,2.76979,820328,0
+HON.US,D,19800527,000000,2.79694,2.87924,2.79694,2.85198,672050,0
+HON.US,D,19800528,000000,2.85198,2.86556,2.81044,2.85198,448326,0
+HON.US,D,19800529,000000,2.85198,2.872,2.79694,2.81044,453592,0
+HON.US,D,19800530,000000,2.81044,2.81776,2.76255,2.79694,976495,0
+HON.US,D,19800602,000000,2.79694,2.79694,2.75601,2.76979,671174,0
+HON.US,D,19800603,000000,2.76979,2.78338,2.74242,2.74242,342167,0
+HON.US,D,19800604,000000,2.74242,2.81044,2.72857,2.81044,606249,0
+HON.US,D,19800605,000000,2.81044,2.81044,2.78338,2.78338,372875,0
+HON.US,D,19800606,000000,2.78338,2.79694,2.75601,2.78338,758034,0
+HON.US,D,19800609,000000,2.78338,2.80399,2.76255,2.76979,336902,0
+HON.US,D,19800610,000000,2.76979,2.77621,2.74914,2.76979,732588,0
+HON.US,D,19800611,000000,2.76979,2.79694,2.75601,2.77621,553606,0
+HON.US,D,19800612,000000,2.81044,2.84475,2.81044,2.8242,898409,0
+HON.US,D,19800613,000000,2.8242,2.84475,2.81776,2.81776,783477,0
+HON.US,D,19800616,000000,2.81776,2.8585,2.81776,2.84475,314102,0
+HON.US,D,19800617,000000,2.84475,2.98164,2.81776,2.96798,707143,0
+HON.US,D,19800618,000000,2.96798,2.96798,2.91354,2.94742,749255,0
+HON.US,D,19800619,000000,2.94742,2.96101,2.90631,2.91354,531672,0
+HON.US,D,19800620,000000,2.90631,2.90631,2.85198,2.86556,986147,0
+HON.US,D,19800623,000000,2.86556,2.872,2.83814,2.872,262329,0
+HON.US,D,19800624,000000,2.86556,2.86556,2.79014,2.85198,307075,0
+HON.US,D,19800625,000000,2.85198,2.88611,2.84475,2.88611,191262,0
+HON.US,D,19800626,000000,2.88611,2.89953,2.86556,2.86556,842265,0
+HON.US,D,19800627,000000,2.83814,2.83814,2.78338,2.78338,721183,0
+HON.US,D,19800630,000000,2.75601,2.75601,2.69488,2.70109,344799,0
+HON.US,D,19800701,000000,2.70109,2.73547,2.67424,2.70109,614149,0
+HON.US,D,19800702,000000,2.70109,2.72857,2.65327,2.70838,592211,0
+HON.US,D,19800703,000000,2.70838,2.71491,2.68088,2.68731,628184,0
+HON.US,D,19800707,000000,2.69488,2.76979,2.69488,2.76979,934386,0
+HON.US,D,19800708,000000,2.76979,2.83814,2.76979,2.79014,634325,0
+HON.US,D,19800709,000000,2.79014,2.8242,2.76979,2.76979,337780,0
+HON.US,D,19800710,000000,2.76979,2.77621,2.71491,2.74242,414993,0
+HON.US,D,19800711,000000,2.74242,2.78338,2.70109,2.78338,292161,0
+HON.US,D,19800714,000000,2.77621,2.77621,2.75601,2.77621,794879,0
+HON.US,D,19800715,000000,2.78338,2.83814,2.78338,2.78338,1844193,0
+HON.US,D,19800716,000000,2.79014,2.8242,2.79014,2.79694,487804,0
+HON.US,D,19800717,000000,2.79694,2.83136,2.79694,2.8242,786986,0
+HON.US,D,19800718,000000,2.8242,2.85198,2.81776,2.83136,751889,0
+HON.US,D,19800721,000000,2.83136,2.83136,2.80399,2.8242,708023,0
+HON.US,D,19800722,000000,2.8242,2.98164,2.81044,2.92722,1889817,0
+HON.US,D,19800723,000000,2.92722,3.01578,2.91354,2.99565,724696,0
+HON.US,D,19800724,000000,2.99565,3.01578,2.93358,2.95437,646605,0
+HON.US,D,19800725,000000,2.94742,2.94742,2.90631,2.91998,382522,0
+HON.US,D,19800728,000000,2.91998,2.96798,2.91998,2.95437,536939,0
+HON.US,D,19800729,000000,2.95437,2.98164,2.92722,2.97478,442179,0
+HON.US,D,19800730,000000,2.97478,2.98164,2.90631,2.90631,510619,0
+HON.US,D,19800731,000000,2.90631,2.90631,2.8585,2.89283,885251,0
+HON.US,D,19800801,000000,2.90631,2.93358,2.90631,2.93358,359707,0
+HON.US,D,19800804,000000,2.91998,2.91998,2.83814,2.86556,597476,0
+HON.US,D,19800805,000000,2.86556,2.87924,2.84475,2.8585,503598,0
+HON.US,D,19800806,000000,2.8585,2.86556,2.79694,2.8242,606249,0
+HON.US,D,19800807,000000,2.8242,2.8585,2.80399,2.83814,409723,0
+HON.US,D,19800808,000000,2.84475,2.91354,2.84475,2.87924,546584,0
+HON.US,D,19800811,000000,2.89953,3.04304,2.89953,3.04304,1095814,0
+HON.US,D,19800812,000000,3.04304,3.09092,2.95437,2.96798,1152843,0
+HON.US,D,19800813,000000,2.96798,3.02928,2.96798,2.98164,394809,0
+HON.US,D,19800814,000000,2.98164,3.01578,2.97478,3.01578,563261,0
+HON.US,D,19800815,000000,2.99565,2.99565,2.96798,2.98164,501848,0
+HON.US,D,19800818,000000,2.98164,2.98164,2.94742,2.95437,676442,0
+HON.US,D,19800819,000000,2.95437,2.99565,2.94742,2.96101,923848,0
+HON.US,D,19800820,000000,2.96101,2.96798,2.93358,2.94742,1595026,0
+HON.US,D,19800821,000000,2.94742,2.97478,2.93358,2.97478,815061,0
+HON.US,D,19800822,000000,2.98164,3.05016,2.98164,3.03642,844883,0
+HON.US,D,19800825,000000,3.03642,3.03642,3.00924,3.0228,402702,0
+HON.US,D,19800826,000000,3.0228,3.05705,3.01578,3.02928,484291,0
+HON.US,D,19800827,000000,3.0228,3.0228,2.99565,3.00924,362349,0
+HON.US,D,19800828,000000,2.99565,2.99565,2.94742,2.94742,254430,0
+HON.US,D,19800829,000000,2.94742,3.00924,2.93358,2.99565,591331,0
+HON.US,D,19800902,000000,2.99565,3.03642,2.96798,3.01578,666789,0
+HON.US,D,19800903,000000,3.0228,3.09814,3.0228,3.07752,1137051,0
+HON.US,D,19800904,000000,3.07752,3.11157,3.03642,3.03642,868580,0
+HON.US,D,19800905,000000,3.03642,3.05016,3.00228,3.0228,330762,0
+HON.US,D,19800908,000000,3.0228,3.03642,2.97478,2.97478,408848,0
+HON.US,D,19800909,000000,2.96101,2.96101,2.93358,2.96101,291285,0
+HON.US,D,19800910,000000,2.96101,2.98164,2.90631,2.93358,468500,0
+HON.US,D,19800911,000000,2.93358,2.96101,2.91998,2.93358,117565,0
+HON.US,D,19800912,000000,2.93358,2.97478,2.88611,2.88611,421127,0
+HON.US,D,19800915,000000,2.88611,2.92722,2.8242,2.89283,511494,0
+HON.US,D,19800916,000000,2.91354,2.96101,2.91354,2.93358,629064,0
+HON.US,D,19800917,000000,2.93358,3.04304,2.93358,3.03642,673808,0
+HON.US,D,19800918,000000,3.03642,3.10486,2.96798,3.03642,977377,0
+HON.US,D,19800919,000000,3.03642,3.07752,3.00228,3.02928,447447,0
+HON.US,D,19800922,000000,3.02928,3.07072,2.99565,3.07072,376385,0
+HON.US,D,19800923,000000,3.07072,3.09092,2.99565,3.03642,1086161,0
+HON.US,D,19800924,000000,3.03642,3.19386,3.00924,3.18009,1681008,0
+HON.US,D,19800925,000000,3.18009,3.19386,3.09092,3.09092,1137051,0
+HON.US,D,19800926,000000,3.06376,3.06376,3.01578,3.0228,385158,0
+HON.US,D,19800929,000000,2.98164,2.98164,2.89283,2.90631,431656,0
+HON.US,D,19800930,000000,2.90631,2.95437,2.87924,2.92722,506231,0
+HON.US,D,19801001,000000,2.92722,3.05705,2.89953,3.05016,1202850,0
+HON.US,D,19801002,000000,3.05016,3.09814,3.04304,3.07752,821200,0
+HON.US,D,19801003,000000,3.07752,3.11157,3.06376,3.10486,612387,0
+HON.US,D,19801006,000000,3.13906,3.18009,3.13906,3.16659,643975,0
+HON.US,D,19801007,000000,3.16659,3.19386,3.14579,3.14579,622913,0
+HON.US,D,19801008,000000,3.14579,3.20735,3.13229,3.17295,532551,0
+HON.US,D,19801009,000000,3.17295,3.20735,3.16659,3.18009,571157,0
+HON.US,D,19801010,000000,3.18009,3.18009,3.12515,3.13229,522025,0
+HON.US,D,19801013,000000,3.13229,3.20056,3.11157,3.1868,322862,0
+HON.US,D,19801014,000000,3.2144,3.26203,3.2144,3.23479,1109853,0
+HON.US,D,19801015,000000,3.23479,3.29634,3.22111,3.28966,593966,0
+HON.US,D,19801016,000000,3.28966,3.35766,3.23479,3.24158,1380949,0
+HON.US,D,19801017,000000,3.24158,3.25528,3.1868,3.22791,567646,0
+HON.US,D,19801020,000000,3.22791,3.26892,3.1868,3.25528,491318,0
+HON.US,D,19801021,000000,3.25528,3.28252,3.19386,3.2144,399195,0
+HON.US,D,19801022,000000,3.2144,3.24836,3.1868,3.24836,398313,0
+HON.US,D,19801023,000000,3.24836,3.26892,3.16659,3.16659,516757,0
+HON.US,D,19801024,000000,3.15283,3.15283,3.07752,3.15283,408848,0
+HON.US,D,19801027,000000,3.15283,3.15283,3.02928,3.05016,418498,0
+HON.US,D,19801028,000000,3.05016,3.07752,3.01578,3.07072,275490,0
+HON.US,D,19801029,000000,3.10486,3.14579,3.10486,3.13229,293030,0
+HON.US,D,19801030,000000,3.13229,3.14579,3.11853,3.11853,270227,0
+HON.US,D,19801031,000000,3.11853,3.13906,3.09092,3.11853,425515,0
+HON.US,D,19801103,000000,3.15283,3.1868,3.12515,3.1868,207935,0
+HON.US,D,19801105,000000,3.22791,3.35113,3.22791,3.23479,1345855,0
+HON.US,D,19801106,000000,3.17295,3.17295,3.07752,3.07752,1313398,0
+HON.US,D,19801107,000000,3.07752,3.09092,3.03642,3.09092,461483,0
+HON.US,D,19801110,000000,3.09092,3.12515,3.06376,3.07752,534309,0
+HON.US,D,19801111,000000,3.07752,3.15283,3.07752,3.14579,839628,0
+HON.US,D,19801112,000000,3.15283,3.26892,3.15283,3.24158,1054575,0
+HON.US,D,19801113,000000,3.28252,3.39894,3.28252,3.38508,1990715,0
+HON.US,D,19801114,000000,3.38508,3.52207,3.36497,3.50848,1478344,0
+HON.US,D,19801117,000000,3.46748,3.46748,3.36497,3.45336,1213380,0
+HON.US,D,19801118,000000,3.45336,3.5151,3.44691,3.46748,1128277,0
+HON.US,D,19801119,000000,3.46748,3.50848,3.41251,3.41251,737852,0
+HON.US,D,19801120,000000,3.41251,3.48098,3.36497,3.46748,1043178,0
+HON.US,D,19801121,000000,3.46748,3.48098,3.43978,3.43978,751889,0
+HON.US,D,19801124,000000,3.35766,3.35766,3.13906,3.18009,4969327,0
+HON.US,D,19801125,000000,3.20056,3.28966,3.20056,3.26203,3502397,0
+HON.US,D,19801126,000000,3.26203,3.30323,3.2144,3.22791,1723998,0
+HON.US,D,19801128,000000,3.25528,3.3169,3.25528,3.30986,1046680,0
+HON.US,D,19801201,000000,3.30986,3.32353,3.1868,3.19386,1137051,0
+HON.US,D,19801202,000000,3.19386,3.25528,3.15283,3.25528,1296726,0
+HON.US,D,19801203,000000,3.25528,3.29634,3.22111,3.28966,541324,0
+HON.US,D,19801204,000000,3.28966,3.35766,3.28966,3.29634,1060722,0
+HON.US,D,19801205,000000,3.28966,3.28966,3.20735,3.26203,582560,0
+HON.US,D,19801208,000000,3.24158,3.24158,3.13906,3.15929,1225664,0
+HON.US,D,19801209,000000,3.15929,3.1868,3.06376,3.12515,831726,0
+HON.US,D,19801210,000000,3.12515,3.15283,3.02928,3.04304,561503,0
+HON.US,D,19801211,000000,3.04304,3.05705,2.93358,2.98164,1409032,0
+HON.US,D,19801212,000000,2.98164,3.03642,2.96798,2.96798,838749,0
+HON.US,D,19801215,000000,2.96798,3.01578,2.96798,2.96798,414993,0
+HON.US,D,19801216,000000,2.97478,3.04304,2.97478,3.04304,621160,0
+HON.US,D,19801217,000000,3.06376,3.18009,3.06376,3.18009,977377,0
+HON.US,D,19801218,000000,3.20735,3.28966,3.20735,3.22111,608003,0
+HON.US,D,19801219,000000,3.22791,3.28966,3.22791,3.27561,270227,0
+HON.US,D,19801222,000000,3.28966,3.32353,3.28966,3.3169,321984,0
+HON.US,D,19801223,000000,3.30323,3.30323,3.20056,3.22111,346555,0
+HON.US,D,19801224,000000,3.2144,3.2144,3.15929,3.19386,197403,0
+HON.US,D,19801226,000000,3.1868,3.1868,3.15283,3.15283,165820,0
+HON.US,D,19801229,000000,3.15283,3.16659,3.06376,3.07072,752770,0
+HON.US,D,19801230,000000,3.07072,3.09814,3.02928,3.07752,228110,0
+HON.US,D,19801231,000000,3.07752,3.07752,3.0228,3.05016,262329,0
+HON.US,D,19810102,000000,3.05016,3.07752,3.02928,3.07752,221975,0
+HON.US,D,19810105,000000,3.09814,3.13906,3.09814,3.10486,623801,0
+HON.US,D,19810106,000000,3.10486,3.1868,3.09814,3.13906,756275,0
+HON.US,D,19810107,000000,3.01578,3.01578,2.98164,2.99565,1223033,0
+HON.US,D,19810108,000000,2.99565,3.0228,2.83814,2.90631,1216886,0
+HON.US,D,19810109,000000,2.90631,2.96798,2.89283,2.95437,706270,0
+HON.US,D,19810112,000000,2.95437,2.99565,2.95437,2.96101,1138805,0
+HON.US,D,19810113,000000,2.96101,2.96798,2.89283,2.90631,2150394,0
+HON.US,D,19810114,000000,2.90631,2.96798,2.90631,2.91354,588702,0
+HON.US,D,19810115,000000,2.91354,2.96798,2.91354,2.96798,515007,0
+HON.US,D,19810116,000000,2.96798,3.00228,2.95437,2.96798,551856,0
+HON.US,D,19810119,000000,2.96798,2.96798,2.94742,2.94742,364102,0
+HON.US,D,19810120,000000,2.94742,2.96798,2.83814,2.85198,785227,0
+HON.US,D,19810121,000000,2.85198,2.86556,2.8242,2.83814,400075,0
+HON.US,D,19810122,000000,2.83814,2.87924,2.81044,2.8242,418498,0
+HON.US,D,19810123,000000,2.8242,2.85198,2.79694,2.81776,557994,0
+HON.US,D,19810126,000000,2.81776,2.83814,2.73547,2.76255,493071,0
+HON.US,D,19810127,000000,2.77621,2.89953,2.77621,2.85198,636956,0
+HON.US,D,19810128,000000,2.85198,2.872,2.8242,2.83136,286022,0
+HON.US,D,19810129,000000,2.83136,2.87924,2.8242,2.86556,600109,0
+HON.US,D,19810130,000000,2.86556,2.92722,2.83814,2.85198,558874,0
+HON.US,D,19810202,000000,2.85198,2.86556,2.8242,2.8242,553606,0
+HON.US,D,19810203,000000,2.8242,2.85198,2.81044,2.83814,619412,0
+HON.US,D,19810204,000000,2.8585,2.8585,2.80399,2.83136,452707,0
+HON.US,D,19810205,000000,2.83136,2.83814,2.81044,2.8242,315845,0
+HON.US,D,19810206,000000,2.8242,2.8585,2.81776,2.83136,337780,0
+HON.US,D,19810209,000000,2.83136,2.85198,2.81776,2.8242,465872,0
+HON.US,D,19810210,000000,2.8242,2.83814,2.80399,2.81776,486053,0
+HON.US,D,19810211,000000,2.79694,2.79694,2.76255,2.76979,676442,0
+HON.US,D,19810212,000000,2.76255,2.76255,2.70838,2.72161,922974,0
+HON.US,D,19810213,000000,2.72161,2.74242,2.70109,2.70838,398313,0
+HON.US,D,19810217,000000,2.70838,2.76979,2.70109,2.75601,993168,0
+HON.US,D,19810218,000000,2.75601,2.83814,2.75601,2.83814,635199,0
+HON.US,D,19810219,000000,2.86556,2.88611,2.86556,2.86556,1168635,0
+HON.US,D,19810220,000000,2.86556,2.91998,2.86556,2.91354,450956,0
+HON.US,D,19810223,000000,2.91998,3.04304,2.91998,3.04304,1173902,0
+HON.US,D,19810224,000000,3.04304,3.08423,3.02928,3.08423,1477464,0
+HON.US,D,19810225,000000,3.08423,3.09092,3.01578,3.09092,517637,0
+HON.US,D,19810226,000000,3.09092,3.11853,3.03642,3.05016,911576,0
+HON.US,D,19810227,000000,3.05016,3.07752,3.04304,3.07072,682584,0
+HON.US,D,19810302,000000,3.06376,3.06376,3.02928,3.05705,585198,0
+HON.US,D,19810303,000000,3.05705,3.07072,3.0228,3.0228,1732775,0
+HON.US,D,19810304,000000,3.0228,3.02928,2.96101,3.02928,1920529,0
+HON.US,D,19810305,000000,3.0228,3.0228,3.00228,3.00924,1187935,0
+HON.US,D,19810306,000000,3.00924,3.01578,2.99565,3.01578,191262,0
+HON.US,D,19810309,000000,3.0228,3.06376,3.0228,3.05705,414993,0
+HON.US,D,19810310,000000,3.05705,3.05705,2.97478,2.97478,247410,0
+HON.US,D,19810311,000000,2.99565,3.0228,2.99565,3.0228,460605,0
+HON.US,D,19810312,000000,3.03642,3.15283,3.03642,3.14579,641343,0
+HON.US,D,19810313,000000,3.14579,3.20056,3.11853,3.18009,562386,0
+HON.US,D,19810316,000000,3.18009,3.26203,3.17295,3.26203,243903,0
+HON.US,D,19810317,000000,3.26203,3.28966,3.14579,3.18009,689599,0
+HON.US,D,19810318,000000,3.17295,3.17295,3.14579,3.14579,459730,0
+HON.US,D,19810319,000000,3.14579,3.16659,3.05705,3.09092,759789,0
+HON.US,D,19810320,000000,3.09092,3.11853,3.05705,3.10486,591331,0
+HON.US,D,19810323,000000,3.10486,3.14579,3.10486,3.13906,678191,0
+HON.US,D,19810324,000000,3.13906,3.15283,3.07752,3.08423,1752081,0
+HON.US,D,19810325,000000,3.08423,3.13906,3.06376,3.13906,515007,0
+HON.US,D,19810326,000000,3.13906,3.15929,3.05705,3.06376,557994,0
+HON.US,D,19810327,000000,3.06376,3.08423,3.00228,3.0228,647488,0
+HON.US,D,19810330,000000,3.0228,3.05016,3.00228,3.00228,255307,0
+HON.US,D,19810331,000000,3.01578,3.07072,3.01578,3.0228,515007,0
+HON.US,D,19810401,000000,3.02928,3.05016,3.02928,3.04304,281626,0
+HON.US,D,19810402,000000,3.04304,3.08423,3.0228,3.02928,756275,0
+HON.US,D,19810403,000000,3.03642,3.07072,3.03642,3.06376,1192324,0
+HON.US,D,19810406,000000,3.06376,3.08423,3.02928,3.03642,551856,0
+HON.US,D,19810407,000000,3.03642,3.06376,3.02928,3.03642,268473,0
+HON.US,D,19810408,000000,3.03642,3.03642,3.00228,3.00924,308829,0
+HON.US,D,19810409,000000,3.00924,3.26203,2.89283,2.96798,650118,0
+HON.US,D,19810410,000000,2.96798,2.99565,2.91354,2.99565,577296,0
+HON.US,D,19810413,000000,2.97478,2.97478,2.89953,2.91354,535182,0
+HON.US,D,19810414,000000,2.91354,2.91354,2.83814,2.872,706270,0
+HON.US,D,19810415,000000,2.872,2.91998,2.86556,2.91998,1628370,0
+HON.US,D,19810416,000000,2.91998,2.95437,2.90631,2.94081,1273910,0
+HON.US,D,19810420,000000,2.94081,2.96101,2.91998,2.94081,268473,0
+HON.US,D,19810421,000000,2.93358,2.93358,2.83136,2.85198,386910,0
+HON.US,D,19810422,000000,2.85198,2.89283,2.83136,2.88611,1144074,0
+HON.US,D,19810423,000000,2.88611,2.96798,2.88611,2.92722,1204608,0
+HON.US,D,19810424,000000,2.92722,3.00228,2.89953,2.98836,1255493,0
+HON.US,D,19810427,000000,2.98836,3.05016,2.98836,3.05016,815933,0
+HON.US,D,19810428,000000,3.04304,3.04304,2.98836,3.00228,857172,0
+HON.US,D,19810429,000000,2.99565,2.99565,2.96101,2.98836,450080,0
+HON.US,D,19810430,000000,2.98836,3.02928,2.97478,3.02928,1126520,0
+HON.US,D,19810501,000000,3.05016,3.09092,3.05016,3.09092,1356388,0
+HON.US,D,19810504,000000,3.07752,3.07752,3.03642,3.06376,1151963,0
+HON.US,D,19810505,000000,3.06376,3.08423,3.05016,3.05016,806289,0
+HON.US,D,19810506,000000,3.05016,3.07752,3.05016,3.05016,563261,0
+HON.US,D,19810507,000000,3.05016,3.12515,3.03642,3.11853,539575,0
+HON.US,D,19810508,000000,3.11853,3.13906,3.09814,3.10486,386910,0
+HON.US,D,19810511,000000,3.10486,3.11853,3.04304,3.05705,492197,0
+HON.US,D,19810512,000000,3.05705,3.09092,3.02928,3.09092,855419,0
+HON.US,D,19810513,000000,3.13906,3.23479,3.13906,3.17295,1582744,0
+HON.US,D,19810514,000000,3.19386,3.28252,3.19386,3.26203,2131089,0
+HON.US,D,19810515,000000,3.28252,3.41941,3.28252,3.41941,1817000,0
+HON.US,D,19810518,000000,3.39197,3.39197,3.26892,3.27561,739611,0
+HON.US,D,19810519,000000,3.27561,3.28966,3.20056,3.28966,991409,0
+HON.US,D,19810520,000000,3.30323,3.33727,3.30323,3.3169,778208,0
+HON.US,D,19810521,000000,3.3169,3.3439,3.29634,3.3169,651874,0
+HON.US,D,19810522,000000,3.33727,3.41251,3.33727,3.35766,1062475,0
+HON.US,D,19810526,000000,3.35766,3.38508,3.30986,3.3304,774701,0
+HON.US,D,19810527,000000,3.32353,3.32353,3.28252,3.30323,431656,0
+HON.US,D,19810528,000000,3.30323,3.30986,3.25528,3.25528,440428,0
+HON.US,D,19810529,000000,3.25528,3.25528,3.16659,3.16659,887002,0
+HON.US,D,19810601,000000,3.16659,3.22111,3.15283,3.19386,545716,0
+HON.US,D,19810602,000000,3.19386,3.19386,3.15283,3.15929,610637,0
+HON.US,D,19810603,000000,3.15283,3.15283,3.11157,3.11157,940524,0
+HON.US,D,19810604,000000,3.11157,3.14579,3.09092,3.09092,587825,0
+HON.US,D,19810605,000000,3.09092,3.13906,3.09092,3.13906,3258491,0
+HON.US,D,19810608,000000,3.13906,3.18009,3.12515,3.15929,495704,0
+HON.US,D,19810609,000000,3.15929,3.2144,3.15929,3.1868,509741,0
+HON.US,D,19810610,000000,3.1868,3.20056,3.15929,3.15929,242154,0
+HON.US,D,19810611,000000,3.15929,3.1868,3.15929,3.1868,271979,0
+HON.US,D,19810612,000000,3.1868,3.20735,3.13906,3.13906,566768,0
+HON.US,D,19810615,000000,3.13906,3.16659,3.11157,3.11853,449203,0
+HON.US,D,19810616,000000,3.11853,3.12515,3.09814,3.11853,284261,0
+HON.US,D,19810617,000000,3.11853,3.13906,3.08423,3.11853,447447,0
+HON.US,D,19810618,000000,3.11853,3.15283,3.08423,3.09092,265838,0
+HON.US,D,19810619,000000,3.09092,3.09092,3.06376,3.06376,481664,0
+HON.US,D,19810622,000000,3.06376,3.11853,3.05016,3.11853,469384,0
+HON.US,D,19810623,000000,3.11853,3.26203,3.09814,3.25528,743122,0
+HON.US,D,19810624,000000,3.24836,3.24836,3.17295,3.20735,536939,0
+HON.US,D,19810625,000000,3.20735,3.2144,3.17295,3.18009,405333,0
+HON.US,D,19810626,000000,3.18009,3.19386,3.15929,3.18009,338657,0
+HON.US,D,19810629,000000,3.18009,3.1868,3.15929,3.18009,259699,0
+HON.US,D,19810630,000000,3.18009,3.1868,3.14579,3.14579,183370,0
+HON.US,D,19810701,000000,3.14579,3.17295,3.13906,3.15283,328131,0
+HON.US,D,19810702,000000,3.14579,3.14579,3.07752,3.09092,307952,0
+HON.US,D,19810706,000000,3.09814,3.13906,3.09814,3.11853,381651,0
+HON.US,D,19810707,000000,3.17295,3.43978,3.17295,3.43978,1948601,0
+HON.US,D,19810708,000000,3.37828,3.37828,3.26892,3.30986,1796821,0
+HON.US,D,19810709,000000,3.36497,3.49463,3.36497,3.43978,3478707,0
+HON.US,D,19810710,000000,3.41251,3.41251,3.32353,3.37124,837871,0
+HON.US,D,19810713,000000,3.37124,3.37828,3.30986,3.3304,424634,0
+HON.US,D,19810714,000000,3.3304,3.3304,3.28252,3.3304,732588,0
+HON.US,D,19810715,000000,3.32353,3.32353,3.28252,3.30986,655384,0
+HON.US,D,19810716,000000,3.30986,3.30986,3.25528,3.26203,522025,0
+HON.US,D,19810717,000000,3.26203,3.30323,3.25528,3.26892,385158,0
+HON.US,D,19810720,000000,3.22791,3.22791,3.18009,3.19386,486053,0
+HON.US,D,19810721,000000,3.19386,3.20056,3.11853,3.14579,992286,0
+HON.US,D,19810722,000000,3.14579,3.14579,3.05016,3.05016,449203,0
+HON.US,D,19810723,000000,3.06376,3.12515,3.06376,3.12515,338657,0
+HON.US,D,19810724,000000,3.12515,3.14579,3.11157,3.11853,462359,0
+HON.US,D,19810727,000000,3.11853,3.12515,3.09814,3.09814,236882,0
+HON.US,D,19810728,000000,3.09814,3.13906,3.07752,3.13906,1104591,0
+HON.US,D,19810729,000000,3.13906,3.16659,3.10486,3.10486,439555,0
+HON.US,D,19810730,000000,3.10486,3.11853,3.08423,3.11157,313217,0
+HON.US,D,19810731,000000,3.11157,3.13906,3.11157,3.13906,136869,0
+HON.US,D,19810803,000000,3.13906,3.15283,3.12515,3.15283,585198,0
+HON.US,D,19810804,000000,3.15929,3.15929,3.10486,3.11853,910694,0
+HON.US,D,19810805,000000,3.11853,3.14579,3.10486,3.14579,482542,0
+HON.US,D,19810806,000000,3.14579,3.16659,3.14579,3.14579,321113,0
+HON.US,D,19810807,000000,3.14579,3.15929,3.09814,3.09814,344799,0
+HON.US,D,19810810,000000,3.09814,3.10486,3.05016,3.07072,705393,0
+HON.US,D,19810811,000000,3.07752,3.14579,3.07752,3.14579,387794,0
+HON.US,D,19810812,000000,3.14579,3.19386,3.14579,3.17295,974739,0
+HON.US,D,19810813,000000,3.16659,3.16659,3.12515,3.15929,412353,0
+HON.US,D,19810814,000000,3.15929,3.17295,3.14579,3.15929,224601,0
+HON.US,D,19810817,000000,3.15929,3.16659,3.14579,3.15929,364102,0
+HON.US,D,19810818,000000,3.15929,3.20735,3.14579,3.17295,522902,0
+HON.US,D,19810819,000000,3.15929,3.15929,3.09814,3.11157,575539,0
+HON.US,D,19810820,000000,3.12515,3.15929,3.12515,3.14579,257941,0
+HON.US,D,19810821,000000,3.13906,3.13906,3.11157,3.11157,216707,0
+HON.US,D,19810824,000000,3.11157,3.11157,3.03642,3.04304,370244,0
+HON.US,D,19810825,000000,3.00924,3.00924,2.95437,2.98836,677313,0
+HON.US,D,19810826,000000,2.98836,3.00228,2.97478,2.97478,222846,0
+HON.US,D,19810827,000000,2.97478,2.97478,2.94742,2.96101,357084,0
+HON.US,D,19810828,000000,2.96101,2.96101,2.94081,2.94742,343044,0
+HON.US,D,19810831,000000,2.94742,2.95437,2.83814,2.83814,296547,0
+HON.US,D,19810901,000000,2.83814,2.84475,2.79014,2.81776,1322168,0
+HON.US,D,19810902,000000,2.81776,2.8242,2.79014,2.81044,379019,0
+HON.US,D,19810903,000000,2.81044,2.81044,2.66068,2.66068,326373,0
+HON.US,D,19810904,000000,2.66068,2.67424,2.63324,2.65327,278997,0
+HON.US,D,19810908,000000,2.63959,2.63959,2.60536,2.62608,251797,0
+HON.US,D,19810909,000000,2.62608,2.66694,2.62608,2.64682,320230,0
+HON.US,D,19810910,000000,2.64682,2.67424,2.64682,2.66068,866825,0
+HON.US,D,19810911,000000,2.66068,2.70838,2.63324,2.67424,699248,0
+HON.US,D,19810914,000000,2.67424,2.69488,2.62608,2.66068,366732,0
+HON.US,D,19810915,000000,2.66068,2.66694,2.61251,2.62608,305321,0
+HON.US,D,19810916,000000,2.61251,2.61251,2.57139,2.59884,286890,0
+HON.US,D,19810917,000000,2.59161,2.59161,2.44827,2.47563,503598,0
+HON.US,D,19810918,000000,2.47563,2.48957,2.407,2.44827,441309,0
+HON.US,D,19810921,000000,2.44827,2.50297,2.43459,2.50297,437797,0
+HON.US,D,19810922,000000,2.50297,2.50983,2.4616,2.47563,225479,0
+HON.US,D,19810923,000000,2.4616,2.4616,2.39367,2.44827,429024,0
+HON.US,D,19810924,000000,2.44827,2.4616,2.41439,2.41439,414108,0
+HON.US,D,19810925,000000,2.407,2.407,2.29761,2.35963,450080,0
+HON.US,D,19810928,000000,2.35963,2.46889,2.31817,2.46889,567646,0
+HON.US,D,19810929,000000,2.46889,2.47563,2.38664,2.42068,918590,0
+HON.US,D,19810930,000000,2.42068,2.45514,2.38664,2.45514,418498,0
+HON.US,D,19811001,000000,2.45514,2.45514,2.38664,2.44173,225479,0
+HON.US,D,19811002,000000,2.44173,2.47563,2.43459,2.44827,492197,0
+HON.US,D,19811005,000000,2.44827,2.46889,2.42068,2.43459,1218642,0
+HON.US,D,19811006,000000,2.43459,2.54389,2.42815,2.48957,994924,0
+HON.US,D,19811007,000000,2.48957,2.5168,2.47563,2.50983,840501,0
+HON.US,D,19811008,000000,2.50983,2.56444,2.4616,2.56444,1096693,0
+HON.US,D,19811009,000000,2.56444,2.63959,2.56444,2.57139,568521,0
+HON.US,D,19811012,000000,2.56444,2.56444,2.53032,2.55102,135993,0
+HON.US,D,19811013,000000,2.54389,2.54389,2.47563,2.52333,637830,0
+HON.US,D,19811014,000000,2.52333,2.53737,2.47563,2.47563,287770,0
+HON.US,D,19811015,000000,2.4825,2.57801,2.4825,2.57801,292161,0
+HON.US,D,19811016,000000,2.57801,2.59161,2.56444,2.57801,283383,0
+HON.US,D,19811019,000000,2.60536,2.62608,2.60536,2.62608,455347,0
+HON.US,D,19811020,000000,2.62608,2.65327,2.61251,2.64682,522025,0
+HON.US,D,19811021,000000,2.64682,2.67424,2.62608,2.62608,372875,0
+HON.US,D,19811022,000000,2.61251,2.61251,2.57139,2.57801,816815,0
+HON.US,D,19811023,000000,2.57801,2.59161,2.55102,2.55766,242154,0
+HON.US,D,19811026,000000,2.55766,2.55766,2.53737,2.53737,247410,0
+HON.US,D,19811027,000000,2.53737,2.61931,2.53737,2.60536,440428,0
+HON.US,D,19811028,000000,2.62608,2.66068,2.62608,2.63324,988779,0
+HON.US,D,19811029,000000,2.64682,2.66068,2.64682,2.66068,675556,0
+HON.US,D,19811030,000000,2.66068,2.80399,2.65327,2.80399,2041602,0
+HON.US,D,19811102,000000,2.80399,2.85198,2.79014,2.80399,534309,0
+HON.US,D,19811103,000000,2.80399,2.80399,2.75601,2.79014,262329,0
+HON.US,D,19811104,000000,2.8242,2.83814,2.76255,2.8242,277241,0
+HON.US,D,19811105,000000,2.8242,2.84475,2.8242,2.83136,512372,0
+HON.US,D,19811106,000000,2.83136,2.83814,2.79014,2.81044,292161,0
+HON.US,D,19811109,000000,2.81044,2.81776,2.77621,2.78338,639592,0
+HON.US,D,19811110,000000,2.78338,2.81044,2.77621,2.80399,458854,0
+HON.US,D,19811111,000000,2.80399,2.81044,2.77621,2.77621,508861,0
+HON.US,D,19811112,000000,2.77621,2.78338,2.75601,2.75601,688724,0
+HON.US,D,19811113,000000,2.74242,2.74242,2.70838,2.72161,329885,0
+HON.US,D,19811116,000000,2.70109,2.70109,2.65327,2.68088,627302,0
+HON.US,D,19811117,000000,2.68088,2.68088,2.64682,2.68088,366732,0
+HON.US,D,19811118,000000,2.68088,2.68088,2.66068,2.66068,889638,0
+HON.US,D,19811119,000000,2.66068,2.67424,2.63959,2.67424,435168,0
+HON.US,D,19811120,000000,2.67424,2.74914,2.67424,2.73547,500970,0
+HON.US,D,19811123,000000,2.73547,2.74914,2.72857,2.72857,243025,0
+HON.US,D,19811124,000000,2.72857,2.77621,2.68731,2.77621,513248,0
+HON.US,D,19811125,000000,2.78338,2.8242,2.78338,2.79014,559752,0
+HON.US,D,19811127,000000,2.79014,2.81044,2.76979,2.79014,273732,0
+HON.US,D,19811130,000000,2.79014,2.81044,2.77621,2.81044,287770,0
+HON.US,D,19811201,000000,2.81044,2.81044,2.77621,2.80399,457974,0
+HON.US,D,19811202,000000,2.80399,2.81044,2.79014,2.80399,311462,0
+HON.US,D,19811203,000000,2.80399,2.8242,2.79014,2.80399,181614,0
+HON.US,D,19811204,000000,2.81776,2.83814,2.81776,2.83814,293912,0
+HON.US,D,19811207,000000,2.84475,2.87924,2.84475,2.85198,360591,0
+HON.US,D,19811208,000000,2.84475,2.84475,2.79014,2.81044,429902,0
+HON.US,D,19811209,000000,2.81044,2.83136,2.79014,2.8242,310584,0
+HON.US,D,19811210,000000,2.8242,2.8242,2.80399,2.81044,345678,0
+HON.US,D,19811211,000000,2.81044,2.83814,2.79014,2.81044,651874,0
+HON.US,D,19811214,000000,2.79014,2.79014,2.73547,2.74242,610637,0
+HON.US,D,19811215,000000,2.74242,2.74914,2.72857,2.74242,665031,0
+HON.US,D,19811216,000000,2.73547,2.73547,2.63959,2.63959,631695,0
+HON.US,D,19811217,000000,2.63959,2.64682,2.59884,2.63959,1479219,0
+HON.US,D,19811218,000000,2.64682,2.66694,2.64682,2.65327,631695,0
+HON.US,D,19811221,000000,2.65327,2.66068,2.61931,2.62608,539575,0
+HON.US,D,19811222,000000,2.62608,2.62608,2.61251,2.61931,1180040,0
+HON.US,D,19811223,000000,2.61931,2.64682,2.60536,2.61931,670295,0
+HON.US,D,19811224,000000,2.61931,2.65327,2.61251,2.65327,107915,0
+HON.US,D,19811228,000000,2.65327,2.67424,2.63959,2.64682,345678,0
+HON.US,D,19811229,000000,2.64682,2.64682,2.60536,2.61251,298301,0
+HON.US,D,19811230,000000,2.61251,2.63959,2.60536,2.62608,214072,0
+HON.US,D,19811231,000000,2.62608,2.64682,2.61931,2.61931,1280053,0
+HON.US,D,19820104,000000,2.61931,2.70109,2.61251,2.70109,336029,0
+HON.US,D,19820105,000000,2.70109,2.70838,2.63959,2.64682,177222,0
+HON.US,D,19820106,000000,2.64682,2.66068,2.61251,2.62608,395687,0
+HON.US,D,19820107,000000,2.62608,2.64682,2.61251,2.64682,237764,0
+HON.US,D,19820108,000000,2.64682,2.69488,2.62608,2.68088,237764,0
+HON.US,D,19820111,000000,2.68088,2.68731,2.61251,2.61251,570277,0
+HON.US,D,19820112,000000,2.59884,2.59884,2.55766,2.55766,370244,0
+HON.US,D,19820113,000000,2.55766,2.57139,2.53737,2.53737,412353,0
+HON.US,D,19820114,000000,2.53737,2.57801,2.53737,2.55766,114932,0
+HON.US,D,19820115,000000,2.55766,2.57139,2.53032,2.56444,202671,0
+HON.US,D,19820118,000000,2.55766,2.55766,2.50983,2.53737,307075,0
+HON.US,D,19820119,000000,2.53737,2.55766,2.48957,2.48957,568521,0
+HON.US,D,19820120,000000,2.4616,2.4616,2.407,2.42068,500093,0
+HON.US,D,19820121,000000,2.43459,2.47563,2.43459,2.44173,171961,0
+HON.US,D,19820122,000000,2.44173,2.44827,2.41439,2.41439,818567,0
+HON.US,D,19820125,000000,2.40038,2.40038,2.35963,2.35963,1403766,0
+HON.US,D,19820126,000000,2.35963,2.37294,2.35963,2.35963,1165121,0
+HON.US,D,19820127,000000,2.35963,2.43459,2.35963,2.43459,379895,0
+HON.US,D,19820128,000000,2.44827,2.61251,2.44827,2.61251,731708,0
+HON.US,D,19820129,000000,2.61251,2.61931,2.58516,2.61251,263202,0
+HON.US,D,19820201,000000,2.59884,2.59884,2.49625,2.49625,808917,0
+HON.US,D,19820202,000000,2.49625,2.53032,2.48957,2.53032,256186,0
+HON.US,D,19820203,000000,2.53032,2.55766,2.48957,2.50983,340417,0
+HON.US,D,19820204,000000,2.5168,2.5168,2.4825,2.50983,841375,0
+HON.US,D,19820205,000000,2.50983,2.50983,2.47563,2.4825,349186,0
+HON.US,D,19820208,000000,2.4825,2.4825,2.43459,2.45514,1208114,0
+HON.US,D,19820209,000000,2.44827,2.44827,2.40038,2.42815,772944,0
+HON.US,D,19820210,000000,2.42815,2.44173,2.41439,2.43459,737852,0
+HON.US,D,19820211,000000,2.43459,2.45514,2.40038,2.45514,329005,0
+HON.US,D,19820212,000000,2.45514,2.50983,2.42815,2.43459,2044235,0
+HON.US,D,19820216,000000,2.41439,2.41439,2.38664,2.407,287770,0
+HON.US,D,19820217,000000,2.407,2.407,2.38664,2.38664,785227,0
+HON.US,D,19820218,000000,2.37992,2.37992,2.33201,2.34585,487804,0
+HON.US,D,19820219,000000,2.33201,2.33201,2.24286,2.24286,1640646,0
+HON.US,D,19820222,000000,2.24286,2.29118,2.22952,2.24286,533430,0
+HON.US,D,19820223,000000,2.24286,2.24992,2.20209,2.24992,472893,0
+HON.US,D,19820224,000000,2.24992,2.29761,2.24286,2.29761,332518,0
+HON.US,D,19820225,000000,2.29761,2.31817,2.28386,2.28386,534309,0
+HON.US,D,19820226,000000,2.28386,2.3255,2.26365,2.31817,1271285,0
+HON.US,D,19820301,000000,2.31817,2.33853,2.29118,2.33201,1876660,0
+HON.US,D,19820302,000000,2.33201,2.35963,2.28386,2.28386,1280935,0
+HON.US,D,19820303,000000,2.22952,2.22952,2.19522,2.19522,824710,0
+HON.US,D,19820304,000000,2.1813,2.1813,2.09937,2.11336,808043,0
+HON.US,D,19820305,000000,2.10641,2.10641,2.05841,2.08575,1424818,0
+HON.US,D,19820308,000000,2.08575,2.14749,2.02394,2.05841,890512,0
+HON.US,D,19820309,000000,2.05841,2.05841,2.01069,2.05178,765928,0
+HON.US,D,19820310,000000,2.05178,2.06522,2.02394,2.02394,766809,0
+HON.US,D,19820311,000000,2.02394,2.07906,2.0174,2.04493,1541508,0
+HON.US,D,19820312,000000,2.04493,2.05178,2.02394,2.03142,609761,0
+HON.US,D,19820315,000000,2.03142,2.03778,2.01069,2.03142,167577,0
+HON.US,D,19820316,000000,2.03142,2.04493,2.01069,2.02394,298301,0
+HON.US,D,19820317,000000,2.02394,2.03142,1.99006,1.99006,431656,0
+HON.US,D,19820318,000000,1.99006,2.01069,1.99006,2.01069,249171,0
+HON.US,D,19820319,000000,2.0038,2.0038,1.97622,1.98354,196525,0
+HON.US,D,19820322,000000,1.98354,2.0174,1.97622,2.0038,439555,0
+HON.US,D,19820323,000000,2.0038,2.03142,1.98354,1.99006,879988,0
+HON.US,D,19820324,000000,1.99006,2.0038,1.96237,1.96237,331643,0
+HON.US,D,19820325,000000,1.96237,2.02394,1.96237,2.0174,367610,0
+HON.US,D,19820326,000000,2.0174,2.0174,1.98354,2.0038,178107,0
+HON.US,D,19820329,000000,2.0038,2.0174,1.98354,2.0174,221975,0
+HON.US,D,19820330,000000,2.0174,2.02394,1.98354,1.99006,149148,0
+HON.US,D,19820331,000000,1.99006,2.01069,1.96993,1.96993,303561,0
+HON.US,D,19820401,000000,1.96993,2.03142,1.96993,2.02394,993168,0
+HON.US,D,19820402,000000,2.02394,2.03142,1.99006,2.0174,424634,0
+HON.US,D,19820405,000000,2.02394,2.03778,2.02394,2.03142,571157,0
+HON.US,D,19820406,000000,2.03142,2.03142,1.96993,1.96993,307952,0
+HON.US,D,19820407,000000,1.96993,1.96993,1.94207,1.96993,637830,0
+HON.US,D,19820408,000000,1.96993,2.03142,1.96237,2.02394,579054,0
+HON.US,D,19820412,000000,2.02394,2.05178,2.0174,2.03142,323740,0
+HON.US,D,19820413,000000,2.03142,2.04493,2.02394,2.03142,456225,0
+HON.US,D,19820414,000000,2.03142,2.03142,2.0038,2.0174,242154,0
+HON.US,D,19820415,000000,2.0174,2.03142,2.0038,2.03142,227235,0
+HON.US,D,19820416,000000,2.03142,2.03142,2.01069,2.01069,357962,0
+HON.US,D,19820419,000000,2.01069,2.0174,2.0038,2.0038,293912,0
+HON.US,D,19820420,000000,2.0038,2.0038,1.98354,1.99006,300930,0
+HON.US,D,19820421,000000,1.99006,2.0038,1.97622,1.98354,493071,0
+HON.US,D,19820422,000000,1.99006,2.04493,1.99006,2.04493,545716,0
+HON.US,D,19820423,000000,2.07906,2.10641,2.07906,2.10641,927362,0
+HON.US,D,19820426,000000,2.10641,2.11336,2.09273,2.09937,293912,0
+HON.US,D,19820427,000000,2.09937,2.10641,2.07906,2.09937,682584,0
+HON.US,D,19820428,000000,2.09937,2.11998,2.07906,2.07906,392175,0
+HON.US,D,19820429,000000,2.07906,2.07906,2.04493,2.05841,278121,0
+HON.US,D,19820430,000000,2.05841,2.07906,2.05178,2.05841,323740,0
+HON.US,D,19820503,000000,2.05841,2.05841,2.02394,2.05841,178976,0
+HON.US,D,19820504,000000,2.09937,2.09937,2.06522,2.08575,290402,0
+HON.US,D,19820505,000000,2.08575,2.09937,2.03778,2.06522,363222,0
+HON.US,D,19820506,000000,2.06522,2.10641,2.05841,2.06522,496578,0
+HON.US,D,19820507,000000,2.08575,2.18842,2.08575,2.17466,3407641,0
+HON.US,D,19820510,000000,2.17466,2.19522,2.17466,2.19522,622913,0
+HON.US,D,19820511,000000,2.19522,2.27062,2.1813,2.22952,507110,0
+HON.US,D,19820512,000000,2.22952,2.29118,2.22952,2.29118,718550,0
+HON.US,D,19820513,000000,2.29118,2.31163,2.28386,2.29761,778208,0
+HON.US,D,19820514,000000,2.29761,2.31163,2.29761,2.31163,307075,0
+HON.US,D,19820517,000000,2.29761,2.29761,2.20906,2.22266,1145825,0
+HON.US,D,19820518,000000,2.22266,2.22952,2.16785,2.1813,233375,0
+HON.US,D,19820519,000000,2.1813,2.19522,2.16785,2.1813,271101,0
+HON.US,D,19820520,000000,2.17466,2.17466,2.15428,2.15428,157923,0
+HON.US,D,19820521,000000,2.15428,2.17466,2.13401,2.13401,241274,0
+HON.US,D,19820524,000000,2.13401,2.13401,2.10641,2.11998,231620,0
+HON.US,D,19820525,000000,2.11998,2.16098,2.11998,2.11998,402702,0
+HON.US,D,19820526,000000,2.11998,2.13401,2.08575,2.11998,477279,0
+HON.US,D,19820527,000000,2.11998,2.12686,2.10641,2.11336,377262,0
+HON.US,D,19820528,000000,2.11336,2.13401,2.10641,2.11998,103526,0
+HON.US,D,19820601,000000,2.11998,2.13401,2.11336,2.11336,184242,0
+HON.US,D,19820602,000000,2.11336,2.11998,2.09937,2.11998,250925,0
+HON.US,D,19820603,000000,2.11998,2.13401,2.07217,2.08575,765928,0
+HON.US,D,19820604,000000,2.08575,2.09273,2.0038,2.02394,908060,0
+HON.US,D,19820607,000000,2.01069,2.01069,1.96237,2.01069,446568,0
+HON.US,D,19820608,000000,2.01069,2.02394,1.98354,2.0038,364102,0
+HON.US,D,19820609,000000,2.0038,2.0038,1.97622,1.97622,361467,0
+HON.US,D,19820610,000000,1.97622,2.01069,1.97622,2.0038,386037,0
+HON.US,D,19820611,000000,2.03778,2.08575,2.03778,2.07217,611514,0
+HON.US,D,19820614,000000,2.06522,2.06522,2.03778,2.05178,231620,0
+HON.US,D,19820615,000000,2.05178,2.06522,2.04493,2.06522,221975,0
+HON.US,D,19820616,000000,2.06522,2.08575,2.02394,2.02394,452707,0
+HON.US,D,19820617,000000,1.98354,1.98354,1.94207,1.96237,468500,0
+HON.US,D,19820618,000000,1.96237,1.96237,1.92867,1.94896,271979,0
+HON.US,D,19820621,000000,1.94896,1.97622,1.91456,1.91456,769438,0
+HON.US,D,19820622,000000,1.92186,1.94207,1.92186,1.93537,1233562,0
+HON.US,D,19820623,000000,1.93537,1.94207,1.92186,1.94207,666789,0
+HON.US,D,19820624,000000,1.94207,1.94896,1.88755,1.92186,286890,0
+HON.US,D,19820625,000000,1.90821,1.90821,1.86711,1.88044,420255,0
+HON.US,D,19820628,000000,1.88044,1.89436,1.86711,1.88755,450956,0
+HON.US,D,19820629,000000,1.88755,1.90821,1.87381,1.88755,706270,0
+HON.US,D,19820630,000000,1.88755,1.90821,1.86021,1.86711,1363409,0
+HON.US,D,19820701,000000,1.86711,1.89436,1.85315,1.86711,651874,0
+HON.US,D,19820702,000000,1.86711,1.88044,1.83287,1.87381,462359,0
+HON.US,D,19820706,000000,1.86711,1.86711,1.78526,1.8192,514129,0
+HON.US,D,19820707,000000,1.8192,1.82583,1.79159,1.80544,777335,0
+HON.US,D,19820708,000000,1.80544,1.81234,1.77114,1.81234,854539,0
+HON.US,D,19820709,000000,1.81234,1.85315,1.80544,1.8192,2091612,0
+HON.US,D,19820712,000000,1.8192,1.83287,1.80544,1.83287,1615205,0
+HON.US,D,19820713,000000,1.83287,1.87381,1.82583,1.86711,519392,0
+HON.US,D,19820714,000000,1.86711,1.90821,1.85315,1.90821,393055,0
+HON.US,D,19820715,000000,1.89436,1.89436,1.85315,1.87381,496578,0
+HON.US,D,19820716,000000,1.87381,1.96993,1.86711,1.91456,906305,0
+HON.US,D,19820719,000000,1.91456,1.96237,1.91456,1.94896,1018605,0
+HON.US,D,19820720,000000,1.94896,1.96237,1.92867,1.94207,643099,0
+HON.US,D,19820721,000000,1.94207,1.96237,1.93537,1.93537,465872,0
+HON.US,D,19820722,000000,1.93537,1.99006,1.92186,1.99006,250044,0
+HON.US,D,19820723,000000,1.99006,2.02394,1.99006,1.99694,1129156,0
+HON.US,D,19820726,000000,2.0038,2.05841,2.0038,2.03778,1068615,0
+HON.US,D,19820727,000000,2.03778,2.10641,2.03142,2.09273,1394991,0
+HON.US,D,19820728,000000,2.09273,2.09937,2.07217,2.09273,769438,0
+HON.US,D,19820729,000000,2.09273,2.14749,2.09273,2.14749,973862,0
+HON.US,D,19820730,000000,2.14749,2.14749,2.11998,2.12686,470257,0
+HON.US,D,19820802,000000,2.12686,2.1813,2.12686,2.17466,677313,0
+HON.US,D,19820803,000000,2.21576,2.24992,2.21576,2.21576,2074060,0
+HON.US,D,19820804,000000,2.1813,2.1813,2.11998,2.12686,1634506,0
+HON.US,D,19820805,000000,2.12686,2.12686,2.11336,2.12686,692232,0
+HON.US,D,19820806,000000,2.11998,2.11998,2.09273,2.11336,608879,0
+HON.US,D,19820809,000000,2.11336,2.11998,2.08575,2.11336,456225,0
+HON.US,D,19820810,000000,2.07217,2.07217,2.01069,2.01069,2464489,0
+HON.US,D,19820811,000000,1.99006,1.99006,1.93537,1.95601,399195,0
+HON.US,D,19820812,000000,1.95601,1.96237,1.92186,1.94896,617655,0
+HON.US,D,19820813,000000,1.94896,2.02394,1.93537,2.02394,211443,0
+HON.US,D,19820816,000000,2.02394,2.06522,2.02394,2.02394,252679,0
+HON.US,D,19820817,000000,2.02394,2.03778,2.0038,2.02394,1216886,0
+HON.US,D,19820818,000000,2.02394,2.07217,2.01069,2.0174,847519,0
+HON.US,D,19820819,000000,2.0174,2.11336,2.0174,2.04493,1130032,0
+HON.US,D,19820820,000000,2.04493,2.09273,2.03778,2.08575,1253735,0
+HON.US,D,19820823,000000,2.08575,2.17466,2.07906,2.17466,585198,0
+HON.US,D,19820824,000000,2.17466,2.1813,2.11998,2.13401,1284445,0
+HON.US,D,19820825,000000,2.13401,2.19522,2.11998,2.1813,1602925,0
+HON.US,D,19820826,000000,2.1813,2.24286,2.1813,2.19522,3304991,0
+HON.US,D,19820827,000000,2.19522,2.20209,2.13401,2.13401,1019485,0
+HON.US,D,19820830,000000,2.13401,2.16785,2.11998,2.16785,962457,0
+HON.US,D,19820831,000000,2.16785,2.19522,2.14749,2.18842,533430,0
+HON.US,D,19820901,000000,2.18842,2.19522,2.13401,2.14749,806289,0
+HON.US,D,19820902,000000,2.14749,2.14749,2.11998,2.14749,1039662,0
+HON.US,D,19820903,000000,2.14749,2.19522,2.14749,2.16785,1723998,0
+HON.US,D,19820907,000000,2.17466,2.18842,2.17466,2.18842,1778390,0
+HON.US,D,19820908,000000,2.18842,2.24992,2.1813,2.21576,1520458,0
+HON.US,D,19820909,000000,2.22952,2.3044,2.22952,2.2568,1549405,0
+HON.US,D,19820910,000000,2.2568,2.28386,2.24286,2.27062,754522,0
+HON.US,D,19820913,000000,2.27062,2.27062,2.24286,2.2568,794879,0
+HON.US,D,19820914,000000,2.2568,2.27733,2.1813,2.1813,1143193,0
+HON.US,D,19820915,000000,2.1813,2.1813,2.16098,2.17466,804530,0
+HON.US,D,19820916,000000,2.17466,2.22266,2.16785,2.20209,10122023,0
+HON.US,D,19820917,000000,2.20209,2.20209,2.1813,2.1813,448326,0
+HON.US,D,19820920,000000,2.1813,2.21576,2.16785,2.20209,429902,0
+HON.US,D,19820921,000000,2.20209,2.23629,2.18842,2.23629,1688028,0
+HON.US,D,19820922,000000,2.23629,2.2568,2.18842,2.18842,1745053,0
+HON.US,D,19820927,000000,2.03142,2.03142,1.97622,2.0174,2581174,0
+HON.US,D,19820928,000000,2.0174,2.07217,2.0174,2.04493,2121438,0
+HON.US,D,19820929,000000,2.03778,2.03778,1.94896,1.96993,2079331,0
+HON.US,D,19820930,000000,1.96237,1.96237,1.92186,1.95601,2471502,0
+HON.US,D,19821001,000000,1.95601,1.96993,1.94896,1.96237,1192324,0
+HON.US,D,19821004,000000,1.94896,1.94896,1.91456,1.92186,1791553,0
+HON.US,D,19821005,000000,1.92186,1.94896,1.91456,1.92186,1309009,0
+HON.US,D,19821006,000000,1.92186,2.01069,1.92186,2.01069,3115474,0
+HON.US,D,19821007,000000,2.03778,2.08575,2.03778,2.07217,3790166,0
+HON.US,D,19821008,000000,2.07217,2.13401,2.05841,2.13401,2605742,0
+HON.US,D,19821011,000000,2.13401,2.19522,2.12686,2.1813,2940008,0
+HON.US,D,19821012,000000,2.16785,2.16785,2.11336,2.12686,1358147,0
+HON.US,D,19821013,000000,2.12686,2.24992,2.11336,2.19522,3393603,0
+HON.US,D,19821014,000000,2.19522,2.24286,2.11998,2.12686,1223033,0
+HON.US,D,19821015,000000,2.12686,2.16098,2.09273,2.12686,768559,0
+HON.US,D,19821018,000000,2.12686,2.23629,2.12686,2.22952,1918771,0
+HON.US,D,19821019,000000,2.22952,2.3044,2.21576,2.22952,1737160,0
+HON.US,D,19821020,000000,2.22952,2.29761,2.21576,2.29118,2023175,0
+HON.US,D,19821021,000000,2.29118,2.37992,2.29118,2.33853,1830154,0
+HON.US,D,19821022,000000,2.3255,2.3255,2.23629,2.24992,1673117,0
+HON.US,D,19821025,000000,2.23629,2.23629,2.18842,2.18842,1038788,0
+HON.US,D,19821026,000000,2.18842,2.22952,2.14749,2.22266,2653995,0
+HON.US,D,19821027,000000,2.22266,2.22952,2.20209,2.22952,425515,0
+HON.US,D,19821028,000000,2.22266,2.22266,2.17466,2.19522,365855,0
+HON.US,D,19821029,000000,2.18842,2.18842,2.14749,2.14749,300930,0
+HON.US,D,19821101,000000,2.14749,2.16785,2.13401,2.16098,1433589,0
+HON.US,D,19821102,000000,2.16098,2.23629,2.14044,2.22266,994924,0
+HON.US,D,19821103,000000,2.22266,2.40038,2.19522,2.38664,2787351,0
+HON.US,D,19821104,000000,2.42068,2.44827,2.39367,2.407,6076548,0
+HON.US,D,19821105,000000,2.407,2.43459,2.407,2.42068,2189870,0
+HON.US,D,19821108,000000,2.42068,2.42068,2.39367,2.39367,1202850,0
+HON.US,D,19821109,000000,2.39367,2.43459,2.38664,2.407,1162490,0
+HON.US,D,19821110,000000,2.407,2.43459,2.29761,2.3044,876480,0
+HON.US,D,19821111,000000,2.3044,2.34585,2.29118,2.33853,764173,0
+HON.US,D,19821112,000000,2.33853,2.3523,2.27062,2.29761,436914,0
+HON.US,D,19821115,000000,2.29761,2.3044,2.24992,2.26365,336902,0
+HON.US,D,19821116,000000,2.26365,2.3044,2.20906,2.27062,977377,0
+HON.US,D,19821117,000000,2.29118,2.34585,2.29118,2.34585,833490,0
+HON.US,D,19821118,000000,2.34585,2.35963,2.3044,2.33853,1212505,0
+HON.US,D,19821119,000000,2.33853,2.35963,2.3255,2.3255,1333578,0
+HON.US,D,19821122,000000,2.3255,2.3255,2.27062,2.27062,595723,0
+HON.US,D,19821123,000000,2.27062,2.27062,2.22952,2.26365,1115116,0
+HON.US,D,19821124,000000,2.26365,2.27733,2.24992,2.24992,159675,0
+HON.US,D,19821126,000000,2.22952,2.22952,2.16785,2.17466,842265,0
+HON.US,D,19821129,000000,2.17466,2.20906,2.16785,2.19522,1065106,0
+HON.US,D,19821130,000000,2.19522,2.26365,2.17466,2.22952,510619,0
+HON.US,D,19821201,000000,2.22952,2.27062,2.22952,2.22952,766809,0
+HON.US,D,19821202,000000,2.22952,2.24992,2.19522,2.20209,1273910,0
+HON.US,D,19821203,000000,2.20209,2.22266,2.16785,2.17466,579054,0
+HON.US,D,19821206,000000,2.17466,2.17466,2.08575,2.15428,1065985,0
+HON.US,D,19821207,000000,2.15428,2.16785,2.07906,2.11336,1330066,0
+HON.US,D,19821208,000000,2.11336,2.11998,2.08575,2.08575,865942,0
+HON.US,D,19821209,000000,2.08575,2.09937,2.03778,2.07217,2428505,0
+HON.US,D,19821210,000000,2.07217,2.11336,2.07217,2.08575,3481337,0
+HON.US,D,19821213,000000,2.08575,2.09937,2.07217,2.09937,1030011,0
+HON.US,D,19821214,000000,2.09937,2.13401,2.03778,2.03778,1702064,0
+HON.US,D,19821215,000000,2.03778,2.05178,2.0038,2.0038,882615,0
+HON.US,D,19821216,000000,2.0038,2.01069,1.97622,1.98354,10688795,0
+HON.US,D,19821217,000000,1.98354,2.02394,1.98354,2.01069,913322,0
+HON.US,D,19821220,000000,2.01069,2.05178,1.99006,2.02394,1056330,0
+HON.US,D,19821221,000000,2.02394,2.06522,2.0038,2.05841,1096693,0
+HON.US,D,19821222,000000,2.05841,2.11998,2.03778,2.11998,766809,0
+HON.US,D,19821223,000000,2.11998,2.12686,2.11336,2.11998,332518,0
+HON.US,D,19821227,000000,2.11998,2.17466,2.11998,2.16785,1201973,0
+HON.US,D,19821228,000000,2.16785,2.19522,2.11998,2.13401,667665,0
+HON.US,D,19821229,000000,2.13401,2.13401,2.11998,2.12686,493950,0
+HON.US,D,19821230,000000,2.11998,2.11998,2.05178,2.05178,708896,0
+HON.US,D,19821231,000000,2.05178,2.08575,2.03778,2.06522,739611,0
+HON.US,D,19830103,000000,2.06522,2.09937,2.06522,2.07217,543958,0
+HON.US,D,19830104,000000,2.07217,2.16785,2.05178,2.16785,2655754,0
+HON.US,D,19830105,000000,2.16785,2.1813,2.12686,2.13401,1330942,0
+HON.US,D,19830106,000000,2.13401,2.31817,2.13401,2.26365,4249901,0
+HON.US,D,19830107,000000,2.26365,2.29761,2.24992,2.2568,3730506,0
+HON.US,D,19830110,000000,2.2568,2.3044,2.22952,2.29118,1631874,0
+HON.US,D,19830111,000000,2.29118,2.3044,2.27062,2.27733,3179528,0
+HON.US,D,19830112,000000,2.27733,2.31817,2.27062,2.29761,2503967,0
+HON.US,D,19830113,000000,2.29761,2.3044,2.26365,2.27733,1061595,0
+HON.US,D,19830114,000000,2.27733,2.27733,2.26365,2.27062,690480,0
+HON.US,D,19830117,000000,2.27062,2.3044,2.26365,2.27733,2305685,0
+HON.US,D,19830118,000000,2.27733,2.29118,2.27733,2.27733,1039662,0
+HON.US,D,19830119,000000,2.27733,2.29118,2.21576,2.22952,2082835,0
+HON.US,D,19830120,000000,2.22952,2.29118,2.22952,2.2568,4704368,0
+HON.US,D,19830121,000000,2.2568,2.29761,2.22952,2.24992,2646096,0
+HON.US,D,19830124,000000,2.16098,2.16098,2.11998,2.12686,1272162,0
+HON.US,D,19830125,000000,2.13401,2.16098,2.13401,2.16098,2038087,0
+HON.US,D,19830126,000000,2.16098,2.19522,2.14749,2.19522,1754703,0
+HON.US,D,19830127,000000,2.20209,2.24992,2.20209,2.22952,1158107,0
+HON.US,D,19830128,000000,2.22952,2.26365,2.22952,2.24992,1902103,0
+HON.US,D,19830131,000000,2.24992,2.24992,2.19522,2.20906,795756,0
+HON.US,D,19830201,000000,2.20906,2.22266,2.15428,2.16785,2020547,0
+HON.US,D,19830202,000000,2.16785,2.17466,2.14749,2.16785,949297,0
+HON.US,D,19830203,000000,2.16785,2.17466,2.12686,2.14749,1598533,0
+HON.US,D,19830204,000000,2.14749,2.1813,2.10641,2.16785,1682765,0
+HON.US,D,19830207,000000,2.1813,2.2568,2.1813,2.2568,1548530,0
+HON.US,D,19830208,000000,2.2568,2.27733,2.24992,2.2568,933502,0
+HON.US,D,19830209,000000,2.2568,2.26365,2.22952,2.2568,1540633,0
+HON.US,D,19830210,000000,2.2568,2.31817,2.24286,2.31817,2625038,0
+HON.US,D,19830211,000000,2.31817,2.3255,2.27733,2.29118,1370424,0
+HON.US,D,19830214,000000,2.31163,2.31163,2.27733,2.31163,798391,0
+HON.US,D,19830215,000000,2.3044,2.3044,2.2568,2.2568,2102135,0
+HON.US,D,19830216,000000,2.27062,2.3044,2.27062,2.3044,2081961,0
+HON.US,D,19830217,000000,2.3044,2.39367,2.29761,2.38664,1779272,0
+HON.US,D,19830218,000000,2.38664,2.47563,2.38664,2.47563,5554521,0
+HON.US,D,19830222,000000,2.47563,2.49625,2.36626,2.40038,2234611,0
+HON.US,D,19830223,000000,2.41439,2.44827,2.41439,2.44827,2254793,0
+HON.US,D,19830224,000000,2.44827,2.47563,2.44173,2.44827,3384830,0
+HON.US,D,19830225,000000,2.44827,2.47563,2.44173,2.44173,2369728,0
+HON.US,D,19830228,000000,2.44173,2.44173,2.40038,2.43459,548345,0
+HON.US,D,19830301,000000,2.43459,2.47563,2.39367,2.44827,2279360,0
+HON.US,D,19830302,000000,2.45514,2.56444,2.45514,2.55102,4670150,0
+HON.US,D,19830303,000000,2.59161,2.73547,2.59161,2.67424,3606803,0
+HON.US,D,19830304,000000,2.67424,2.67424,2.62608,2.67424,2033704,0
+HON.US,D,19830307,000000,2.67424,2.70838,2.66694,2.68088,1507294,0
+HON.US,D,19830308,000000,2.68088,2.69488,2.65327,2.65327,1191446,0
+HON.US,D,19830309,000000,2.65327,2.70838,2.61931,2.70838,1213380,0
+HON.US,D,19830310,000000,2.70838,2.74914,2.66694,2.68088,2453959,0
+HON.US,D,19830311,000000,2.68088,2.70109,2.62608,2.65327,804530,0
+HON.US,D,19830314,000000,2.65327,2.66694,2.57801,2.61931,1227416,0
+HON.US,D,19830315,000000,2.61931,2.78338,2.61931,2.78338,2695227,0
+HON.US,D,19830316,000000,2.78338,2.78338,2.72161,2.72161,1949482,0
+HON.US,D,19830317,000000,2.72161,2.72161,2.69488,2.71491,3080386,0
+HON.US,D,19830318,000000,2.70838,2.70838,2.68088,2.70838,1345855,0
+HON.US,D,19830321,000000,2.71491,2.74914,2.71491,2.74242,1681008,0
+HON.US,D,19830322,000000,2.74914,2.80399,2.74914,2.75601,4408700,0
+HON.US,D,19830323,000000,2.75601,2.76255,2.74242,2.75601,1466937,0
+HON.US,D,19830324,000000,2.75601,2.81044,2.75601,2.79014,2637324,0
+HON.US,D,19830325,000000,2.79014,2.8242,2.79014,2.81044,2957557,0
+HON.US,D,19830328,000000,2.81044,2.81044,2.79014,2.79014,995795,0
+HON.US,D,19830329,000000,2.79014,2.79694,2.77621,2.78338,1166879,0
+HON.US,D,19830330,000000,2.78338,2.83136,2.78338,2.81044,1064231,0
+HON.US,D,19830331,000000,2.86556,2.93358,2.86556,2.88611,6010746,0
+HON.US,D,19830404,000000,2.88611,2.96798,2.87924,2.96101,1434473,0
+HON.US,D,19830405,000000,2.91354,2.96798,2.91354,2.91998,1763479,0
+HON.US,D,19830406,000000,2.89953,2.89953,2.84475,2.85198,2405700,0
+HON.US,D,19830407,000000,2.88611,2.88611,2.85198,2.872,1803841,0
+HON.US,D,19830408,000000,2.88611,2.94081,2.88611,2.92722,1947721,0
+HON.US,D,19830411,000000,2.96101,3.00228,2.96101,2.99565,1745937,0
+HON.US,D,19830412,000000,2.99565,3.00228,2.96798,2.97478,858926,0
+HON.US,D,19830413,000000,2.97478,3.02928,2.95437,3.0228,1227416,0
+HON.US,D,19830414,000000,3.0228,3.02928,2.96101,3.02928,1602044,0
+HON.US,D,19830415,000000,3.02928,3.09814,3.01578,3.09092,1273036,0
+HON.US,D,19830418,000000,3.09092,3.13906,3.07072,3.13906,2429388,0
+HON.US,D,19830419,000000,3.11157,3.11157,3.01578,3.05016,2249530,0
+HON.US,D,19830420,000000,3.05016,3.07072,3.00228,3.0228,1369544,0
+HON.US,D,19830421,000000,3.0228,3.05016,3.00924,3.02928,1544139,0
+HON.US,D,19830422,000000,3.02928,3.07072,3.02928,3.05016,1681008,0
+HON.US,D,19830425,000000,3.02928,3.08423,2.96798,2.98164,2789983,0
+HON.US,D,19830426,000000,2.98164,3.05016,2.94081,3.05016,1410784,0
+HON.US,D,19830427,000000,3.05016,3.06376,2.98164,2.99565,1397619,0
+HON.US,D,19830428,000000,2.99565,3.01578,2.94081,2.98164,811552,0
+HON.US,D,19830429,000000,2.98164,2.98164,2.89953,2.95437,1300235,0
+HON.US,D,19830502,000000,2.95437,2.95437,2.85198,2.91998,4609612,0
+HON.US,D,19830503,000000,2.91998,3.00924,2.89283,3.00924,1359898,0
+HON.US,D,19830504,000000,3.05016,3.06376,3.00924,3.06376,3133026,0
+HON.US,D,19830505,000000,3.06376,3.13906,3.05705,3.11157,1942464,0
+HON.US,D,19830506,000000,3.11157,3.19386,3.11157,3.1868,2051254,0
+HON.US,D,19830509,000000,3.1868,3.25528,3.17295,3.22111,1752081,0
+HON.US,D,19830510,000000,3.22111,3.25528,3.22111,3.23479,1355510,0
+HON.US,D,19830511,000000,3.23479,3.23479,3.15929,3.1868,783477,0
+HON.US,D,19830512,000000,3.1868,3.2144,3.10486,3.11853,645733,0
+HON.US,D,19830513,000000,3.11853,3.22111,3.11853,3.22111,611514,0
+HON.US,D,19830516,000000,3.20056,3.20056,3.13906,3.15929,1265141,0
+HON.US,D,19830517,000000,3.13229,3.15283,3.10486,3.14579,489559,0
+HON.US,D,19830518,000000,3.15929,3.22791,3.15929,3.1868,1415167,0
+HON.US,D,19830519,000000,3.1868,3.2144,3.15283,3.15283,890512,0
+HON.US,D,19830520,000000,3.15283,3.17295,3.13229,3.17295,569402,0
+HON.US,D,19830523,000000,3.17295,3.17295,3.13906,3.13906,1141438,0
+HON.US,D,19830524,000000,3.13906,3.1868,3.11853,3.18009,1604682,0
+HON.US,D,19830525,000000,3.18009,3.26892,3.18009,3.26892,1501152,0
+HON.US,D,19830526,000000,3.26892,3.28966,3.24836,3.28966,2240758,0
+HON.US,D,19830527,000000,3.27561,3.27561,3.22791,3.23479,1180040,0
+HON.US,D,19830531,000000,3.23479,3.24836,3.19386,3.2144,1374810,0
+HON.US,D,19830601,000000,3.2144,3.22791,3.1868,3.20056,1732775,0
+HON.US,D,19830602,000000,3.20056,3.22791,3.1868,3.22111,828223,0
+HON.US,D,19830603,000000,3.22111,3.24836,3.20056,3.2144,625552,0
+HON.US,D,19830606,000000,3.2144,3.30323,3.1868,3.28966,1037033,0
+HON.US,D,19830607,000000,3.28966,3.30323,3.26203,3.27561,808917,0
+HON.US,D,19830608,000000,3.27561,3.27561,3.24836,3.26203,1090549,0
+HON.US,D,19830609,000000,3.26203,3.3169,3.25528,3.30986,1387971,0
+HON.US,D,19830610,000000,3.30986,3.3304,3.28966,3.29634,524654,0
+HON.US,D,19830613,000000,3.29634,3.38508,3.28966,3.37828,793126,0
+HON.US,D,19830614,000000,3.37828,3.46022,3.37124,3.46022,1285322,0
+HON.US,D,19830615,000000,3.43978,3.43978,3.39197,3.41941,1192324,0
+HON.US,D,19830616,000000,3.41941,3.48098,3.41941,3.46748,1494133,0
+HON.US,D,19830617,000000,3.46748,3.46748,3.41941,3.42628,421127,0
+HON.US,D,19830620,000000,3.42628,3.45336,3.3304,3.3439,1110730,0
+HON.US,D,19830621,000000,3.3439,3.39197,3.33727,3.37828,501848,0
+HON.US,D,19830622,000000,3.37828,3.46022,3.37124,3.43306,1004572,0
+HON.US,D,19830623,000000,3.43306,3.46748,3.41941,3.43306,439555,0
+HON.US,D,19830624,000000,3.43306,3.48098,3.41941,3.46748,743997,0
+HON.US,D,19830627,000000,3.46748,3.48098,3.43306,3.43978,836995,0
+HON.US,D,19830628,000000,3.43978,3.46748,3.3439,3.3439,1541508,0
+HON.US,D,19830629,000000,3.33727,3.33727,3.29634,3.30986,1606429,0
+HON.US,D,19830630,000000,3.30986,3.3439,3.26203,3.29634,728205,0
+HON.US,D,19830701,000000,3.30323,3.30323,3.26892,3.27561,581684,0
+HON.US,D,19830705,000000,3.26892,3.29634,3.24836,3.28966,394809,0
+HON.US,D,19830706,000000,3.28966,3.39197,3.27561,3.38508,1090549,0
+HON.US,D,19830707,000000,3.3439,3.38508,3.33727,3.37124,1648546,0
+HON.US,D,19830708,000000,3.35766,3.35766,3.3304,3.3439,746625,0
+HON.US,D,19830711,000000,3.3169,3.3439,3.30986,3.3439,908939,0
+HON.US,D,19830712,000000,3.33727,3.35113,3.30986,3.33727,1178285,0
+HON.US,D,19830713,000000,3.30323,3.30986,3.29634,3.30323,1795063,0
+HON.US,D,19830714,000000,3.3169,3.3439,3.30323,3.3169,602741,0
+HON.US,D,19830715,000000,3.30323,3.30986,3.27561,3.30986,1236186,0
+HON.US,D,19830718,000000,3.25528,3.25528,3.23479,3.24836,844883,0
+HON.US,D,19830719,000000,3.24836,3.26892,3.23479,3.26203,806289,0
+HON.US,D,19830720,000000,3.30323,3.37124,3.28966,3.35766,1196711,0
+HON.US,D,19830721,000000,3.39197,3.41251,3.37124,3.39894,2134599,0
+HON.US,D,19830722,000000,3.41941,3.45336,3.38508,3.43978,502724,0
+HON.US,D,19830725,000000,3.42628,3.46748,3.41941,3.46022,569402,0
+HON.US,D,19830726,000000,3.45336,3.50151,3.45336,3.48098,2191628,0
+HON.US,D,19830727,000000,3.48098,3.49463,3.45336,3.46022,2079331,0
+HON.US,D,19830728,000000,3.45336,3.46748,3.43978,3.45336,1112482,0
+HON.US,D,19830729,000000,3.43978,3.46022,3.43306,3.43306,1084410,0
+HON.US,D,19830801,000000,3.43306,3.46748,3.43306,3.46022,1355510,0
+HON.US,D,19830802,000000,3.5151,3.53565,3.43978,3.50848,1494133,0
+HON.US,D,19830803,000000,3.49463,3.50151,3.45336,3.50151,2978614,0
+HON.US,D,19830804,000000,3.5151,3.52207,3.45336,3.52207,1260758,0
+HON.US,D,19830805,000000,3.50848,3.54245,3.50151,3.50848,1329191,0
+HON.US,D,19830808,000000,3.43978,3.45336,3.35766,3.37828,953682,0
+HON.US,D,19830809,000000,3.37828,3.43306,3.3304,3.37828,1287956,0
+HON.US,D,19830810,000000,3.36497,3.37124,3.3304,3.35113,728205,0
+HON.US,D,19830811,000000,3.35766,3.35766,3.25528,3.28966,1037033,0
+HON.US,D,19830812,000000,3.30986,3.33727,3.30986,3.32353,446568,0
+HON.US,D,19830815,000000,3.32353,3.39197,3.32353,3.37124,539575,0
+HON.US,D,19830816,000000,3.35766,3.37124,3.29634,3.32353,674681,0
+HON.US,D,19830817,000000,3.32353,3.37828,3.28966,3.37828,976495,0
+HON.US,D,19830818,000000,3.39197,3.39197,3.32353,3.35113,804530,0
+HON.US,D,19830819,000000,3.32353,3.3304,3.28252,3.28966,801898,0
+HON.US,D,19830822,000000,3.30986,3.36497,3.30986,3.36497,1927544,0
+HON.US,D,19830823,000000,3.36497,3.37124,3.35113,3.35766,572030,0
+HON.US,D,19830824,000000,3.35113,3.36497,3.30986,3.3169,600987,0
+HON.US,D,19830825,000000,3.32353,3.33727,3.29634,3.3169,812427,0
+HON.US,D,19830826,000000,3.3169,3.35766,3.29634,3.3304,509741,0
+HON.US,D,19830829,000000,3.32353,3.37124,3.20735,3.37124,527287,0
+HON.US,D,19830830,000000,3.37124,3.42628,3.36497,3.42628,781721,0
+HON.US,D,19830831,000000,3.40556,3.58346,3.40556,3.58346,3364650,0
+HON.US,D,19830901,000000,3.58346,3.6041,3.54933,3.54933,3359393,0
+HON.US,D,19830902,000000,3.55611,3.59052,3.54245,3.56986,658891,0
+HON.US,D,19830906,000000,3.65879,3.67943,3.62436,3.66549,1741548,0
+HON.US,D,19830907,000000,3.67245,3.74063,3.65879,3.74063,2531164,0
+HON.US,D,19830908,000000,3.72026,3.72026,3.68612,3.69972,1798572,0
+HON.US,D,19830909,000000,3.74063,3.75458,3.70669,3.71339,1716102,0
+HON.US,D,19830912,000000,3.75458,3.78201,3.67943,3.69972,1595907,0
+HON.US,D,19830913,000000,3.66549,3.67943,3.64503,3.66549,835240,0
+HON.US,D,19830914,000000,3.66549,3.68612,3.65879,3.67943,1864374,0
+HON.US,D,19830915,000000,3.67943,3.69972,3.62436,3.62436,2121438,0
+HON.US,D,19830916,000000,3.62436,3.67943,3.61777,3.65879,715919,0
+HON.US,D,19830919,000000,3.65879,3.65879,3.61777,3.61777,861557,0
+HON.US,D,19830920,000000,3.62436,3.75458,3.62436,3.75458,2684699,0
+HON.US,D,19830921,000000,3.75458,3.81605,3.73376,3.81605,3028621,0
+HON.US,D,19830922,000000,3.8023,3.82258,3.75458,3.82258,3208482,0
+HON.US,D,19830923,000000,3.85697,3.86394,3.79566,3.8023,1777517,0
+HON.US,D,19830926,000000,3.85071,3.85071,3.78878,3.79566,584315,0
+HON.US,D,19830927,000000,3.79566,3.8023,3.68612,3.71339,418498,0
+HON.US,D,19830928,000000,3.73376,3.76146,3.70669,3.72026,717678,0
+HON.US,D,19830929,000000,3.73376,3.82972,3.73376,3.79566,669417,0
+HON.US,D,19830930,000000,3.78201,3.78878,3.76146,3.76146,381651,0
+HON.US,D,19831003,000000,3.75458,3.79566,3.74786,3.78878,689599,0
+HON.US,D,19831004,000000,3.77479,3.82258,3.74063,3.76146,2035459,0
+HON.US,D,19831005,000000,3.76146,3.76146,3.67245,3.72026,1838058,0
+HON.US,D,19831006,000000,3.73376,3.75458,3.71339,3.73376,3199704,0
+HON.US,D,19831007,000000,3.73376,3.8023,3.72026,3.79566,2396050,0
+HON.US,D,19831010,000000,3.8023,3.8023,3.74786,3.78878,507110,0
+HON.US,D,19831011,000000,3.78878,3.78878,3.73376,3.73376,679949,0
+HON.US,D,19831012,000000,3.71339,3.74063,3.68612,3.68612,858055,0
+HON.US,D,19831013,000000,3.70669,3.73376,3.65879,3.67245,1570464,0
+HON.US,D,19831014,000000,3.67245,3.68612,3.67245,3.68612,1008958,0
+HON.US,D,19831017,000000,3.68612,3.72026,3.68612,3.72026,1542387,0
+HON.US,D,19831018,000000,3.74063,3.74786,3.70669,3.72026,1149329,0
+HON.US,D,19831019,000000,3.73376,3.73376,3.66549,3.73376,1788047,0
+HON.US,D,19831020,000000,3.71339,3.74063,3.69972,3.70669,284261,0
+HON.US,D,19831021,000000,3.67943,3.82258,3.67943,3.81605,2136354,0
+HON.US,D,19831024,000000,3.76146,3.81605,3.76146,3.78878,945783,0
+HON.US,D,19831025,000000,3.77479,3.81605,3.77479,3.78878,286890,0
+HON.US,D,19831026,000000,3.78201,3.79566,3.74063,3.75458,696618,0
+HON.US,D,19831027,000000,3.74786,3.76146,3.72026,3.74063,1058089,0
+HON.US,D,19831028,000000,3.74786,3.76146,3.72026,3.72026,140376,0
+HON.US,D,19831031,000000,3.71339,3.72026,3.66549,3.67943,1037033,0
+HON.US,D,19831101,000000,3.67245,3.68612,3.63842,3.67245,1262511,0
+HON.US,D,19831102,000000,3.67943,3.74786,3.67943,3.73376,1049310,0
+HON.US,D,19831103,000000,3.72721,3.76146,3.72721,3.75458,710655,0
+HON.US,D,19831104,000000,3.75458,3.76146,3.74786,3.75458,493950,0
+HON.US,D,19831107,000000,3.74786,3.76146,3.73376,3.74786,633448,0
+HON.US,D,19831108,000000,3.74786,3.75458,3.72721,3.72721,667665,0
+HON.US,D,19831109,000000,3.72721,3.79566,3.72721,3.78201,1118625,0
+HON.US,D,19831110,000000,3.8023,3.82258,3.76146,3.76798,636078,0
+HON.US,D,19831111,000000,3.78201,3.79566,3.76146,3.78201,837871,0
+HON.US,D,19831114,000000,3.79566,3.85697,3.78201,3.82972,1323050,0
+HON.US,D,19831115,000000,3.81605,3.85697,3.76798,3.76798,697494,0
+HON.US,D,19831116,000000,3.76146,3.78201,3.72721,3.72721,1024750,0
+HON.US,D,19831117,000000,3.74786,3.76146,3.72721,3.74786,670295,0
+HON.US,D,19831118,000000,3.73376,3.75458,3.67943,3.70669,457098,0
+HON.US,D,19831121,000000,3.71339,3.72721,3.68612,3.72026,1199340,0
+HON.US,D,19831122,000000,3.70669,3.73376,3.70669,3.72026,584315,0
+HON.US,D,19831123,000000,3.73376,3.74786,3.70669,3.71339,666789,0
+HON.US,D,19831125,000000,3.70669,3.72026,3.70669,3.71339,410604,0
+HON.US,D,19831128,000000,3.71339,3.72026,3.67943,3.67943,579928,0
+HON.US,D,19831129,000000,3.67943,3.68612,3.63152,3.65173,1614328,0
+HON.US,D,19831130,000000,3.67245,3.70669,3.64503,3.65879,2044235,0
+HON.US,D,19831201,000000,3.65879,3.69301,3.65879,3.67245,616777,0
+HON.US,D,19831202,000000,3.67943,3.68612,3.61777,3.63152,911576,0
+HON.US,D,19831205,000000,3.59712,3.63152,3.58346,3.61777,1093179,0
+HON.US,D,19831206,000000,3.63152,3.63152,3.59712,3.6041,1163373,0
+HON.US,D,19831207,000000,3.6041,3.61072,3.59712,3.6041,363222,0
+HON.US,D,19831208,000000,3.59712,3.61072,3.54245,3.56281,1322168,0
+HON.US,D,19831209,000000,3.56281,3.56281,3.50848,3.53565,957192,0
+HON.US,D,19831212,000000,3.54245,3.54245,3.47389,3.49463,1126520,0
+HON.US,D,19831213,000000,3.47389,3.49463,3.46748,3.47389,368492,0
+HON.US,D,19831214,000000,3.49463,3.50848,3.48749,3.50151,3393603,0
+HON.US,D,19831215,000000,3.49463,3.50848,3.48749,3.50151,503598,0
+HON.US,D,19831216,000000,3.50848,3.54245,3.50151,3.53565,2107406,0
+HON.US,D,19831219,000000,3.54245,3.56986,3.53565,3.56281,678191,0
+HON.US,D,19831220,000000,3.56281,3.58346,3.54245,3.58346,2191628,0
+HON.US,D,19831221,000000,3.58346,3.65173,3.56281,3.6041,2514489,0
+HON.US,D,19831222,000000,3.6041,3.69301,3.58346,3.65879,1731019,0
+HON.US,D,19831223,000000,3.64503,3.71339,3.63842,3.67245,685204,0
+HON.US,D,19831227,000000,3.65879,3.73376,3.64503,3.73376,917709,0
+HON.US,D,19831228,000000,3.76146,3.76798,3.72721,3.75458,631695,0
+HON.US,D,19831229,000000,3.74786,3.76798,3.72721,3.74786,427268,0
+HON.US,D,19831230,000000,3.73376,3.75458,3.72721,3.74786,245653,0
+HON.US,D,19840103,000000,3.74786,3.74786,3.72721,3.73376,1128277,0
+HON.US,D,19840104,000000,3.67943,3.70669,3.65173,3.70669,2045114,0
+HON.US,D,19840105,000000,3.70669,3.78201,3.70669,3.73376,1330942,0
+HON.US,D,19840106,000000,3.73376,3.73376,3.64503,3.65879,1141438,0
+HON.US,D,19840109,000000,3.67943,3.68612,3.64503,3.64503,1409032,0
+HON.US,D,19840110,000000,3.63152,3.70669,3.63152,3.68612,1454653,0
+HON.US,D,19840111,000000,3.68612,3.70669,3.67943,3.68612,364102,0
+HON.US,D,19840112,000000,3.69301,3.69301,3.67943,3.68612,632570,0
+HON.US,D,19840113,000000,3.68612,3.72721,3.67245,3.68612,1837174,0
+HON.US,D,19840116,000000,3.67245,3.67245,3.63842,3.67245,664158,0
+HON.US,D,19840117,000000,3.67943,3.67943,3.65173,3.65879,954563,0
+HON.US,D,19840118,000000,3.65879,3.68612,3.64503,3.65879,1569583,0
+HON.US,D,19840119,000000,3.65173,3.65879,3.64503,3.65173,867702,0
+HON.US,D,19840120,000000,3.64503,3.65879,3.61072,3.64503,1494133,0
+HON.US,D,19840123,000000,3.63152,3.64503,3.61072,3.61777,640466,0
+HON.US,D,19840124,000000,3.61072,3.61777,3.59712,3.59712,734348,0
+HON.US,D,19840125,000000,3.61777,3.68612,3.61072,3.63152,1998612,0
+HON.US,D,19840126,000000,3.64503,3.65879,3.59712,3.59712,1487988,0
+HON.US,D,19840127,000000,3.59712,3.64503,3.59712,3.63152,1392364,0
+HON.US,D,19840130,000000,3.61777,3.61777,3.52903,3.52903,2083714,0
+HON.US,D,19840131,000000,3.50848,3.54933,3.47389,3.53565,1469562,0
+HON.US,D,19840201,000000,3.54245,3.54245,3.52207,3.53565,1115116,0
+HON.US,D,19840202,000000,3.54933,3.63152,3.54245,3.56281,1938946,0
+HON.US,D,19840203,000000,3.54245,3.54933,3.39197,3.44691,1042295,0
+HON.US,D,19840206,000000,3.39894,3.45336,3.39894,3.44691,934386,0
+HON.US,D,19840207,000000,3.49463,3.52903,3.44691,3.52207,1106342,0
+HON.US,D,19840208,000000,3.53565,3.56281,3.49463,3.50848,897531,0
+HON.US,D,19840209,000000,3.49463,3.50151,3.39197,3.43306,1118625,0
+HON.US,D,19840210,000000,3.42628,3.46748,3.41941,3.46022,985264,0
+HON.US,D,19840213,000000,3.45336,3.46748,3.39894,3.41941,593966,0
+HON.US,D,19840214,000000,3.43306,3.46022,3.41941,3.43306,1270404,0
+HON.US,D,19840215,000000,3.42628,3.43306,3.37124,3.37124,805411,0
+HON.US,D,19840216,000000,3.33727,3.35113,3.24836,3.28252,1634506,0
+HON.US,D,19840217,000000,3.28252,3.3304,3.22791,3.26203,1934565,0
+HON.US,D,19840221,000000,3.29634,3.3169,3.26203,3.26203,2146882,0
+HON.US,D,19840222,000000,3.26203,3.29634,3.24836,3.26203,1506412,0
+HON.US,D,19840223,000000,3.26892,3.28966,3.25528,3.28966,668540,0
+HON.US,D,19840224,000000,3.29634,3.36497,3.28966,3.36497,500970,0
+HON.US,D,19840227,000000,3.36497,3.38508,3.3304,3.38508,1110730,0
+HON.US,D,19840228,000000,3.39894,3.39894,3.26203,3.3169,3139171,0
+HON.US,D,19840229,000000,3.3169,3.35113,3.29634,3.29634,1264263,0
+HON.US,D,19840301,000000,3.28252,3.30323,3.26892,3.29634,1142312,0
+HON.US,D,19840302,000000,3.3304,3.36497,3.32353,3.3304,1755588,0
+HON.US,D,19840305,000000,3.3169,3.3169,3.26203,3.26892,2243387,0
+HON.US,D,19840306,000000,3.28966,3.30323,3.26203,3.28966,1659074,0
+HON.US,D,19840307,000000,3.28966,3.28966,3.24836,3.26203,1006322,0
+HON.US,D,19840308,000000,3.25528,3.30323,3.25528,3.29634,2261818,0
+HON.US,D,19840309,000000,3.30323,3.32353,3.29634,3.30323,527287,0
+HON.US,D,19840312,000000,3.3169,3.33727,3.3169,3.3304,961579,0
+HON.US,D,19840313,000000,3.35113,3.36497,3.32353,3.35113,1054575,0
+HON.US,D,19840314,000000,3.3304,3.37124,3.3304,3.35766,741359,0
+HON.US,D,19840315,000000,3.37124,3.43306,3.37124,3.40556,297420,0
+HON.US,D,19840316,000000,3.43978,3.50151,3.43978,3.49463,451837,0
+HON.US,D,19840319,000000,3.47389,3.50151,3.45336,3.49463,555365,0
+HON.US,D,19840320,000000,3.50151,3.57683,3.50151,3.54933,994924,0
+HON.US,D,19840321,000000,3.56281,3.58346,3.54933,3.58346,953682,0
+HON.US,D,19840322,000000,3.59712,3.59712,3.53565,3.56281,1463420,0
+HON.US,D,19840323,000000,3.53565,3.54245,3.49463,3.49463,552730,0
+HON.US,D,19840326,000000,3.47389,3.48098,3.46748,3.46748,634325,0
+HON.US,D,19840327,000000,3.47389,3.49463,3.46022,3.46748,536939,0
+HON.US,D,19840328,000000,3.45336,3.50151,3.43306,3.50151,598353,0
+HON.US,D,19840329,000000,3.50151,3.54933,3.50151,3.53565,843137,0
+HON.US,D,19840330,000000,3.5151,3.5151,3.49463,3.50151,858926,0
+HON.US,D,19840402,000000,3.49463,3.52903,3.43978,3.46022,1737160,0
+HON.US,D,19840403,000000,3.46022,3.46022,3.41941,3.45336,417617,0
+HON.US,D,19840404,000000,3.43978,3.47389,3.43978,3.46022,316728,0
+HON.US,D,19840405,000000,3.45336,3.47389,3.39894,3.39894,897531,0
+HON.US,D,19840406,000000,3.40556,3.40556,3.3304,3.36497,286890,0
+HON.US,D,19840409,000000,3.36497,3.39197,3.36497,3.36497,719430,0
+HON.US,D,19840410,000000,3.38508,3.41941,3.37124,3.40556,735217,0
+HON.US,D,19840411,000000,3.41941,3.41941,3.37124,3.37124,1104591,0
+HON.US,D,19840412,000000,3.38508,3.46748,3.36497,3.46748,1171268,0
+HON.US,D,19840413,000000,3.48098,3.5151,3.41941,3.41941,2246901,0
+HON.US,D,19840416,000000,3.42628,3.46022,3.41941,3.43306,1056330,0
+HON.US,D,19840417,000000,3.43978,3.47389,3.43306,3.45336,901039,0
+HON.US,D,19840418,000000,3.43306,3.46748,3.43306,3.43306,1244091,0
+HON.US,D,19840419,000000,3.43306,3.46022,3.42628,3.43306,340417,0
+HON.US,D,19840423,000000,3.43978,3.48098,3.43306,3.43306,300930,0
+HON.US,D,19840424,000000,3.43306,3.48098,3.42628,3.48098,1277422,0
+HON.US,D,19840425,000000,3.48098,3.50848,3.47389,3.50151,277241,0
+HON.US,D,19840426,000000,3.5151,3.56986,3.50848,3.56281,486053,0
+HON.US,D,19840427,000000,3.57683,3.59712,3.56986,3.59712,772944,0
+HON.US,D,19840430,000000,3.58346,3.63842,3.57683,3.63152,942278,0
+HON.US,D,19840501,000000,3.63842,3.67943,3.63842,3.66549,941396,0
+HON.US,D,19840502,000000,3.67943,3.69972,3.61777,3.65173,1770496,0
+HON.US,D,19840503,000000,3.65173,3.66549,3.6041,3.61777,1166879,0
+HON.US,D,19840504,000000,3.61777,3.61777,3.56281,3.57683,1730140,0
+HON.US,D,19840507,000000,3.56281,3.61072,3.56281,3.59052,791371,0
+HON.US,D,19840508,000000,3.61072,3.65173,3.59052,3.63152,443063,0
+HON.US,D,19840509,000000,3.64503,3.65173,3.57683,3.58346,689599,0
+HON.US,D,19840510,000000,3.58346,3.61777,3.56281,3.59052,586074,0
+HON.US,D,19840511,000000,3.54933,3.58346,3.52903,3.55611,1294096,0
+HON.US,D,19840514,000000,3.56281,3.56281,3.48749,3.49463,350937,0
+HON.US,D,19840515,000000,3.5151,3.52207,3.48098,3.50848,649238,0
+HON.US,D,19840516,000000,3.5151,3.54933,3.5151,3.52207,496578,0
+HON.US,D,19840517,000000,3.52207,3.52207,3.49463,3.5151,453592,0
+HON.US,D,19840518,000000,3.5151,3.54245,3.50848,3.54245,981757,0
+HON.US,D,19840521,000000,3.54245,3.54245,3.49463,3.49463,510619,0
+HON.US,D,19840522,000000,3.49463,3.49463,3.42628,3.47389,569402,0
+HON.US,D,19840523,000000,3.47389,3.48749,3.40556,3.42628,616777,0
+HON.US,D,19840524,000000,3.42628,3.43978,3.35113,3.37124,1071249,0
+HON.US,D,19840525,000000,3.35766,3.39197,3.35766,3.37124,429024,0
+HON.US,D,19840529,000000,3.38508,3.43978,3.37124,3.42628,398313,0
+HON.US,D,19840530,000000,3.37828,3.47389,3.37828,3.41941,769731,0
+HON.US,D,19840531,000000,3.44691,3.46022,3.40556,3.43306,543368,0
+HON.US,D,19840601,000000,3.44691,3.49463,3.28966,3.49463,972694,0
+HON.US,D,19840604,000000,3.49463,3.53565,3.46022,3.48098,493071,0
+HON.US,D,19840605,000000,3.47389,3.47389,3.41941,3.43306,585487,0
+HON.US,D,19840606,000000,3.43306,3.49463,3.41941,3.48098,601868,0
+HON.US,D,19840607,000000,3.48098,3.53565,3.46022,3.50848,731708,0
+HON.US,D,19840608,000000,3.52207,3.52207,3.49463,3.49463,686091,0
+HON.US,D,19840611,000000,3.50848,3.52207,3.46022,3.47389,528750,0
+HON.US,D,19840612,000000,3.47389,3.47389,3.40556,3.43306,1597363,0
+HON.US,D,19840613,000000,3.44691,3.46022,3.39197,3.41941,1111897,0
+HON.US,D,19840614,000000,3.44691,3.44691,3.39197,3.39197,377846,0
+HON.US,D,19840615,000000,3.41941,3.43306,3.2144,3.24158,2036628,0
+HON.US,D,19840618,000000,3.2144,3.3169,3.20056,3.3169,1243499,0
+HON.US,D,19840619,000000,3.3169,3.3439,3.28966,3.3304,656258,0
+HON.US,D,19840620,000000,3.28966,3.3169,3.2144,3.30323,717087,0
+HON.US,D,19840621,000000,3.28966,3.30323,3.2144,3.24158,787864,0
+HON.US,D,19840622,000000,3.24158,3.27561,3.22791,3.26203,548052,0
+HON.US,D,19840625,000000,3.27561,3.3439,3.27561,3.3439,362639,0
+HON.US,D,19840626,000000,3.3169,3.3169,3.27561,3.30323,339246,0
+HON.US,D,19840627,000000,3.28966,3.28966,3.20056,3.2144,387794,0
+HON.US,D,19840628,000000,3.22791,3.24158,3.20056,3.20056,586074,0
+HON.US,D,19840629,000000,3.22791,3.3169,3.2144,3.25528,524654,0
+HON.US,D,19840702,000000,3.25528,3.28966,3.24158,3.25528,884375,0
+HON.US,D,19840703,000000,3.26203,3.26203,3.2144,3.24158,251503,0
+HON.US,D,19840705,000000,3.22791,3.24158,3.20056,3.22791,428731,0
+HON.US,D,19840706,000000,3.2144,3.26203,3.1868,3.24158,1548239,0
+HON.US,D,19840709,000000,3.26203,3.3304,3.24158,3.3169,304150,0
+HON.US,D,19840710,000000,3.3304,3.3304,3.26203,3.27561,1053408,0
+HON.US,D,19840711,000000,3.25528,3.26203,3.15929,3.15929,397152,0
+HON.US,D,19840712,000000,3.17295,3.1868,3.00924,3.07072,867994,0
+HON.US,D,19840713,000000,3.08423,3.12515,3.08423,3.08423,1058089,0
+HON.US,D,19840716,000000,3.09814,3.12515,3.07072,3.09814,1053991,0
+HON.US,D,19840717,000000,3.11157,3.12515,3.08423,3.11157,911279,0
+HON.US,D,19840718,000000,3.08423,3.09814,3.07072,3.09814,551561,0
+HON.US,D,19840719,000000,3.08423,3.08423,3.05705,3.07072,449787,0
+HON.US,D,19840720,000000,3.05705,3.07072,3.0228,3.03642,1615496,0
+HON.US,D,19840723,000000,3.05705,3.13906,3.0228,3.08423,816522,0
+HON.US,D,19840724,000000,3.08423,3.12515,3.08423,3.08423,850446,0
+HON.US,D,19840725,000000,3.05016,3.08423,2.95437,2.96798,879693,0
+HON.US,D,19840726,000000,2.96798,3.0228,2.95437,3.00924,1211915,0
+HON.US,D,19840727,000000,3.00924,3.08423,2.99565,3.05016,883788,0
+HON.US,D,19840730,000000,3.05705,3.08423,3.03642,3.05016,621160,0
+HON.US,D,19840731,000000,3.05016,3.05705,2.95437,2.95437,855127,0
+HON.US,D,19840801,000000,2.98164,2.98164,2.90631,2.96798,1294391,0
+HON.US,D,19840802,000000,3.05016,3.28966,3.05016,3.24158,2274102,0
+HON.US,D,19840803,000000,3.3169,3.40556,3.26203,3.37124,2942062,0
+HON.US,D,19840806,000000,3.41251,3.49463,3.41251,3.43978,1657611,0
+HON.US,D,19840807,000000,3.39894,3.49463,3.37828,3.42628,1611995,0
+HON.US,D,19840808,000000,3.41251,3.49463,3.39197,3.39197,3387754,0
+HON.US,D,19840809,000000,3.36497,3.55611,3.36497,3.54245,958653,0
+HON.US,D,19840810,000000,3.59712,3.65173,3.49463,3.50848,1361650,0
+HON.US,D,19840813,000000,3.52207,3.55611,3.49463,3.54245,696035,0
+HON.US,D,19840814,000000,3.54245,3.54245,3.50848,3.53565,324038,0
+HON.US,D,19840815,000000,3.50848,3.52207,3.28252,3.33727,1056330,0
+HON.US,D,19840816,000000,3.36497,3.39894,3.35113,3.39197,345094,0
+HON.US,D,19840817,000000,3.42628,3.42628,3.39197,3.39894,461483,0
+HON.US,D,19840820,000000,3.37828,3.41251,3.36497,3.41251,366732,0
+HON.US,D,19840821,000000,3.39894,3.55611,3.39894,3.50848,1375106,0
+HON.US,D,19840822,000000,3.54245,3.59712,3.52207,3.54245,1093767,0
+HON.US,D,19840823,000000,3.56986,3.58346,3.53565,3.54245,697205,0
+HON.US,D,19840824,000000,3.54245,3.58346,3.52207,3.55611,321693,0
+HON.US,D,19840827,000000,3.50848,3.53565,3.49463,3.53565,314102,0
+HON.US,D,19840828,000000,3.52207,3.54245,3.50848,3.54245,216411,0
+HON.US,D,19840829,000000,3.56986,3.56986,3.49463,3.49463,419376,0
+HON.US,D,19840830,000000,3.50848,3.55611,3.50848,3.52207,592503,0
+HON.US,D,19840831,000000,3.50848,3.54245,3.50848,3.54245,237467,0
+HON.US,D,19840904,000000,3.52207,3.52207,3.48098,3.48098,364977,0
+HON.US,D,19840905,000000,3.45336,3.45336,3.37828,3.39197,388960,0
+HON.US,D,19840906,000000,3.39894,3.46748,3.39894,3.43978,535182,0
+HON.US,D,19840907,000000,3.49463,3.52207,3.46748,3.50848,1370424,0
+HON.US,D,19840910,000000,3.49463,3.50848,3.43978,3.48098,442179,0
+HON.US,D,19840911,000000,3.50848,3.53565,3.48098,3.49463,1068029,0
+HON.US,D,19840912,000000,3.50848,3.54245,3.48098,3.54245,390716,0
+HON.US,D,19840913,000000,3.56986,3.69972,3.55611,3.67943,1438276,0
+HON.US,D,19840914,000000,3.72721,3.72721,3.66549,3.72721,1193197,0
+HON.US,D,19840917,000000,3.69972,3.80909,3.68612,3.80909,1396162,0
+HON.US,D,19840918,000000,3.78201,3.80909,3.71339,3.71339,1804422,0
+HON.US,D,19840919,000000,3.71339,3.74063,3.66549,3.67943,1957668,0
+HON.US,D,19840920,000000,3.67943,3.71339,3.62436,3.68612,2539061,0
+HON.US,D,19840921,000000,3.66549,3.72721,3.59712,3.63842,1673990,0
+HON.US,D,19840924,000000,3.63842,3.67943,3.61072,3.66549,515298,0
+HON.US,D,19840925,000000,3.63842,3.71339,3.62436,3.68612,968597,0
+HON.US,D,19840926,000000,3.67943,3.76798,3.67943,3.72721,595430,0
+HON.US,D,19840927,000000,3.72721,3.78201,3.68612,3.69972,449787,0
+HON.US,D,19840928,000000,3.68612,3.68612,3.65173,3.67943,688425,0
+HON.US,D,19841001,000000,3.68612,3.72721,3.66549,3.71339,700129,0
+HON.US,D,19841002,000000,3.69972,3.74063,3.69972,3.72721,878520,0
+HON.US,D,19841003,000000,3.72721,3.75458,3.71339,3.74063,1320122,0
+HON.US,D,19841004,000000,3.71339,3.76798,3.71339,3.74063,850446,0
+HON.US,D,19841005,000000,3.78201,3.79566,3.75458,3.78201,1382124,0
+HON.US,D,19841008,000000,3.78201,3.78201,3.72721,3.74063,311755,0
+HON.US,D,19841009,000000,3.74063,3.75458,3.69972,3.71339,408258,0
+HON.US,D,19841010,000000,3.74063,3.78201,3.71339,3.78201,958071,0
+HON.US,D,19841011,000000,3.79566,3.87065,3.75458,3.85697,1475709,0
+HON.US,D,19841012,000000,3.85697,3.87065,3.81605,3.82972,2522687,0
+HON.US,D,19841015,000000,3.85697,3.89815,3.81605,3.82972,1261635,0
+HON.US,D,19841016,000000,3.80909,3.84332,3.72721,3.75458,887880,0
+HON.US,D,19841017,000000,3.68612,3.74063,3.63842,3.65173,1587427,0
+HON.US,D,19841018,000000,3.62436,3.67943,3.53565,3.67943,3214624,0
+HON.US,D,19841019,000000,3.68612,3.71339,3.58346,3.61072,3722317,0
+HON.US,D,19841022,000000,3.59712,3.62436,3.55611,3.55611,610637,0
+HON.US,D,19841023,000000,3.58346,3.58346,3.50848,3.54245,815933,0
+HON.US,D,19841024,000000,3.53565,3.56986,3.52207,3.55611,1511385,0
+HON.US,D,19841025,000000,3.56986,3.65173,3.55611,3.61072,1547650,0
+HON.US,D,19841026,000000,3.59712,3.61072,3.52207,3.54245,1197291,0
+HON.US,D,19841029,000000,3.52207,3.55611,3.50848,3.54245,749255,0
+HON.US,D,19841030,000000,3.54245,3.54245,3.49463,3.54245,1420726,0
+HON.US,D,19841031,000000,3.54245,3.54245,3.39197,3.42628,1168049,0
+HON.US,D,19841101,000000,3.46748,3.59712,3.46748,3.58346,2782380,0
+HON.US,D,19841102,000000,3.59052,3.67245,3.59052,3.64503,1689198,0
+HON.US,D,19841105,000000,3.64503,3.82972,3.64503,3.81605,3373715,0
+HON.US,D,19841106,000000,3.76146,3.77479,3.72721,3.75458,1275672,0
+HON.US,D,19841107,000000,3.72721,3.75458,3.64503,3.68612,705393,0
+HON.US,D,19841108,000000,3.69972,3.69972,3.65879,3.68612,652750,0
+HON.US,D,19841109,000000,3.69972,3.75458,3.69972,3.69972,896069,0
+HON.US,D,19841112,000000,3.72721,3.72721,3.68612,3.68612,410604,0
+HON.US,D,19841113,000000,3.69972,3.71339,3.59052,3.61777,1729555,0
+HON.US,D,19841114,000000,3.6041,3.63152,3.59052,3.61777,643395,0
+HON.US,D,19841115,000000,3.59052,3.61777,3.59052,3.6041,1099032,0
+HON.US,D,19841116,000000,3.61777,3.63152,3.59052,3.63152,317019,0
+HON.US,D,19841119,000000,3.61777,3.65879,3.56281,3.57683,302983,0
+HON.US,D,19841120,000000,3.59052,3.64503,3.57683,3.6041,691351,0
+HON.US,D,19841121,000000,3.59052,3.67245,3.59052,3.67245,486640,0
+HON.US,D,19841123,000000,3.64503,3.69972,3.64503,3.69972,522902,0
+HON.US,D,19841126,000000,3.69972,3.72721,3.6041,3.69972,1431839,0
+HON.US,D,19841127,000000,3.67245,3.76146,3.67245,3.72721,1361650,0
+HON.US,D,19841128,000000,3.72721,3.75458,3.71339,3.71339,563848,0
+HON.US,D,19841129,000000,3.69972,3.69972,3.65879,3.68612,468500,0
+HON.US,D,19841130,000000,3.65879,3.67245,3.64503,3.67245,486640,0
+HON.US,D,19841203,000000,3.67245,3.71339,3.65879,3.69972,1143486,0
+HON.US,D,19841204,000000,3.71339,3.74063,3.68612,3.71339,1169216,0
+HON.US,D,19841205,000000,3.71339,3.75458,3.71339,3.74063,1655853,0
+HON.US,D,19841206,000000,3.72721,3.72721,3.68612,3.69972,1092015,0
+HON.US,D,19841207,000000,3.69972,3.72721,3.68612,3.69972,1299653,0
+HON.US,D,19841210,000000,3.72721,3.72721,3.67245,3.69972,701881,0
+HON.US,D,19841211,000000,3.69972,3.69972,3.67245,3.69972,834652,0
+HON.US,D,19841212,000000,3.68612,3.72721,3.67245,3.71339,655090,0
+HON.US,D,19841213,000000,3.71339,3.74063,3.71339,3.74063,665618,0
+HON.US,D,19841214,000000,3.72721,3.77479,3.72721,3.76146,433408,0
+HON.US,D,19841217,000000,3.75458,3.75458,3.69972,3.71339,931166,0
+HON.US,D,19841218,000000,3.71339,3.76146,3.68612,3.76146,9428625,0
+HON.US,D,19841219,000000,3.74063,3.75458,3.68612,3.68612,1899761,0
+HON.US,D,19841220,000000,3.67245,3.71339,3.65879,3.68612,608295,0
+HON.US,D,19841221,000000,3.69972,3.75458,3.63152,3.65879,836995,0
+HON.US,D,19841224,000000,3.68612,3.71339,3.65879,3.65879,443355,0
+HON.US,D,19841226,000000,3.67245,3.67245,3.6041,3.61777,312336,0
+HON.US,D,19841227,000000,3.61777,3.61777,3.54245,3.54245,703636,0
+HON.US,D,19841228,000000,3.56281,3.57683,3.55611,3.57683,1010121,0
+HON.US,D,19841231,000000,3.59052,3.64503,3.57683,3.64503,387203,0
+HON.US,D,19850102,000000,3.64503,3.65879,3.56281,3.59052,985558,0
+HON.US,D,19850103,000000,3.59052,3.64503,3.59052,3.59052,706561,0
+HON.US,D,19850104,000000,3.59052,3.61777,3.59052,3.6041,266129,0
+HON.US,D,19850107,000000,3.61777,3.64503,3.61777,3.64503,682584,0
+HON.US,D,19850108,000000,3.64503,3.67245,3.63152,3.64503,1519573,0
+HON.US,D,19850109,000000,3.67245,3.67245,3.6041,3.6041,703052,0
+HON.US,D,19850110,000000,3.6041,3.74063,3.6041,3.69972,1476879,0
+HON.US,D,19850111,000000,3.68612,3.69972,3.65879,3.68612,826465,0
+HON.US,D,19850114,000000,3.67245,3.69972,3.67245,3.69972,522902,0
+HON.US,D,19850115,000000,3.71339,3.71339,3.67245,3.69972,2656623,0
+HON.US,D,19850116,000000,3.69972,3.76146,3.64503,3.74063,1096107,0
+HON.US,D,19850117,000000,3.72721,3.75458,3.71339,3.74063,1366329,0
+HON.US,D,19850118,000000,3.74063,3.75458,3.71339,3.72721,1034106,0
+HON.US,D,19850121,000000,3.71339,3.78878,3.68612,3.77479,2553683,0
+HON.US,D,19850122,000000,3.82972,3.91209,3.81605,3.85697,2535550,0
+HON.US,D,19850123,000000,3.85697,3.89815,3.84332,3.89815,1703234,0
+HON.US,D,19850124,000000,3.92552,3.98689,3.91209,3.92552,1225370,0
+HON.US,D,19850125,000000,3.91209,4.00084,3.91209,4.00084,1454653,0
+HON.US,D,19850128,000000,4.0144,4.04169,3.8844,3.93918,1971703,0
+HON.US,D,19850129,000000,3.95991,4.0144,3.92552,4.00084,1220691,0
+HON.US,D,19850130,000000,4.04169,4.14424,4.04169,4.13738,3045585,0
+HON.US,D,19850131,000000,4.0968,4.13738,4.06912,4.12363,2303347,0
+HON.US,D,19850201,000000,4.0968,4.11012,4.0144,4.04169,904257,0
+HON.US,D,19850204,000000,4.04169,4.08268,4.04169,4.08268,1356388,0
+HON.US,D,19850205,000000,4.06912,4.0968,4.04169,4.04169,680825,0
+HON.US,D,19850206,000000,4.04169,4.0968,4.04169,4.08268,764466,0
+HON.US,D,19850207,000000,4.13738,4.18527,4.11012,4.15808,1175654,0
+HON.US,D,19850208,000000,4.13738,4.15808,4.08268,4.12363,2888831,0
+HON.US,D,19850211,000000,4.12363,4.13738,4.04169,4.06912,977377,0
+HON.US,D,19850212,000000,4.08268,4.0968,4.05524,4.08268,1665216,0
+HON.US,D,19850213,000000,4.0968,4.19903,4.08268,4.18527,1567540,0
+HON.US,D,19850214,000000,4.19208,4.20582,4.10316,4.14424,1477464,0
+HON.US,D,19850215,000000,4.17159,4.17159,4.11719,4.13066,852790,0
+HON.US,D,19850219,000000,4.11719,4.14424,4.08948,4.13066,872090,0
+HON.US,D,19850220,000000,4.21959,4.21959,4.15808,4.19208,1629537,0
+HON.US,D,19850221,000000,4.19208,4.19208,4.10316,4.13066,798976,0
+HON.US,D,19850222,000000,4.13066,4.13066,4.10316,4.11719,491318,0
+HON.US,D,19850225,000000,4.06221,4.07589,4.03463,4.06221,1079726,0
+HON.US,D,19850226,000000,4.06221,4.08948,4.04874,4.07589,700129,0
+HON.US,D,19850227,000000,4.07589,4.13066,4.06221,4.11719,1311935,0
+HON.US,D,19850228,000000,4.13066,4.13066,4.10316,4.13066,426976,0
+HON.US,D,19850301,000000,4.11719,4.24649,4.11719,4.19208,2005042,0
+HON.US,D,19850304,000000,4.21959,4.26017,4.20582,4.20582,1606138,0
+HON.US,D,19850305,000000,4.21959,4.23334,4.14424,4.20582,987314,0
+HON.US,D,19850306,000000,4.21959,4.2882,4.20582,4.20582,2599887,0
+HON.US,D,19850307,000000,4.13066,4.20582,4.08948,4.14424,1569875,0
+HON.US,D,19850308,000000,4.13066,4.17838,4.13066,4.15808,490737,0
+HON.US,D,19850311,000000,4.15808,4.17838,4.15808,4.17159,596598,0
+HON.US,D,19850312,000000,4.17159,4.26017,4.17159,4.26017,1297311,0
+HON.US,D,19850313,000000,4.27429,4.31511,4.20582,4.20582,1285030,0
+HON.US,D,19850314,000000,4.20582,4.21959,4.11719,4.13066,1502614,0
+HON.US,D,19850315,000000,4.13066,4.13066,4.06221,4.06221,2119104,0
+HON.US,D,19850318,000000,4.08948,4.10316,4.06221,4.07589,1113655,0
+HON.US,D,19850319,000000,4.06221,4.17159,4.04874,4.15808,1148165,0
+HON.US,D,19850320,000000,4.14424,4.15808,4.10316,4.13066,889638,0
+HON.US,D,19850321,000000,4.14424,4.15808,4.11719,4.14424,778501,0
+HON.US,D,19850322,000000,4.11719,4.15808,4.11719,4.13066,634035,0
+HON.US,D,19850325,000000,4.11719,4.15808,4.08948,4.08948,698959,0
+HON.US,D,19850326,000000,4.07589,4.08948,4.00763,4.0211,875598,0
+HON.US,D,19850327,000000,3.99379,4.00763,3.95251,3.96643,1100205,0
+HON.US,D,19850328,000000,3.97994,4.00763,3.93918,3.97994,1158107,0
+HON.US,D,19850329,000000,3.97994,4.08948,3.97994,4.03463,1714347,0
+HON.US,D,19850401,000000,4.06221,4.11719,4.04874,4.11719,1022404,0
+HON.US,D,19850402,000000,4.11719,4.13066,4.00763,4.0211,1719027,0
+HON.US,D,19850403,000000,4.04874,4.04874,3.89815,3.91209,1089671,0
+HON.US,D,19850404,000000,3.91209,3.92552,3.82258,3.8844,856294,0
+HON.US,D,19850408,000000,3.99379,4.27429,3.99379,4.26017,4948270,0
+HON.US,D,19850409,000000,4.32878,4.35621,4.2882,4.31511,5878270,0
+HON.US,D,19850410,000000,4.32878,4.39741,4.30153,4.31511,3067229,0
+HON.US,D,19850411,000000,4.36969,4.51365,4.34244,4.51365,3884921,0
+HON.US,D,19850412,000000,4.54073,4.58211,4.47272,4.48649,2138987,0
+HON.US,D,19850415,000000,4.5,4.52741,4.45881,4.5,1903268,0
+HON.US,D,19850416,000000,4.51365,4.55468,4.45209,4.47272,1855307,0
+HON.US,D,19850417,000000,4.47272,4.58211,4.47272,4.58211,2193970,0
+HON.US,D,19850418,000000,4.58211,4.60941,4.54073,4.55468,4042261,0
+HON.US,D,19850419,000000,4.55468,4.59569,4.55468,4.56834,1511971,0
+HON.US,D,19850422,000000,4.59569,4.62302,4.58211,4.60941,1696216,0
+HON.US,D,19850423,000000,4.62302,4.79388,4.62302,4.76653,3377809,0
+HON.US,D,19850424,000000,4.79388,4.80746,4.78028,4.79388,3053189,0
+HON.US,D,19850425,000000,4.79388,4.88983,4.78028,4.88983,4149881,0
+HON.US,D,19850426,000000,4.90333,4.94418,4.82122,4.82122,3928202,0
+HON.US,D,19850429,000000,4.95794,4.97196,4.70497,4.71879,6340342,0
+HON.US,D,19850430,000000,4.62302,4.7527,4.60941,4.7527,5226687,0
+HON.US,D,19850501,000000,4.7527,4.8764,4.74632,4.83508,4234108,0
+HON.US,D,19850502,000000,4.84883,4.99929,4.83508,4.86258,4007168,0
+HON.US,D,19850503,000000,4.88983,4.90333,4.84883,4.88983,1998023,0
+HON.US,D,19850506,000000,4.89636,4.89636,4.80083,4.80083,1484484,0
+HON.US,D,19850507,000000,4.80083,4.85518,4.80083,4.828,1478632,0
+HON.US,D,19850508,000000,4.8147,4.86903,4.8147,4.86903,2636739,0
+HON.US,D,19850509,000000,4.86903,4.8827,4.78699,4.8147,724696,0
+HON.US,D,19850510,000000,4.84151,4.84151,4.78699,4.828,660355,0
+HON.US,D,19850513,000000,4.80083,4.8147,4.77322,4.8147,735807,0
+HON.US,D,19850514,000000,4.828,4.84151,4.7391,4.7391,1499100,0
+HON.US,D,19850515,000000,4.42474,4.53414,4.31511,4.53414,5907514,0
+HON.US,D,19850516,000000,4.31511,4.49283,4.31511,4.42474,12206907,0
+HON.US,D,19850517,000000,4.43857,4.56137,4.42474,4.5478,4365711,0
+HON.US,D,19850520,000000,4.5889,4.5889,4.5478,4.57494,2474138,0
+HON.US,D,19850521,000000,4.57494,4.57494,4.52044,4.53414,2160038,0
+HON.US,D,19850522,000000,4.52044,4.53414,4.45209,4.46585,1725463,0
+HON.US,D,19850523,000000,4.45209,4.46585,4.32878,4.34244,2690549,0
+HON.US,D,19850524,000000,4.34244,4.38358,4.34244,4.36969,1466937,0
+HON.US,D,19850528,000000,4.38358,4.41116,4.34244,4.36969,1455234,0
+HON.US,D,19850529,000000,4.36969,4.39741,4.35621,4.39741,1394405,0
+HON.US,D,19850530,000000,4.41116,4.45209,4.39741,4.45209,2972472,0
+HON.US,D,19850531,000000,4.45209,4.50649,4.41116,4.49283,2238421,0
+HON.US,D,19850603,000000,4.56137,4.56137,4.50649,4.5478,2868361,0
+HON.US,D,19850604,000000,4.56137,4.56137,4.52044,4.53414,1746517,0
+HON.US,D,19850605,000000,4.53414,4.53414,4.50649,4.52044,911279,0
+HON.US,D,19850606,000000,4.52044,4.53414,4.49283,4.53414,1454075,0
+HON.US,D,19850607,000000,4.56137,4.56137,4.49283,4.53414,694277,0
+HON.US,D,19850610,000000,4.47934,4.5478,4.47934,4.5478,1541802,0
+HON.US,D,19850611,000000,4.5478,4.56137,4.47934,4.52044,2644345,0
+HON.US,D,19850612,000000,4.53414,4.5478,4.52044,4.53414,1227703,0
+HON.US,D,19850613,000000,4.52044,4.53414,4.49283,4.50649,2526190,0
+HON.US,D,19850614,000000,4.53414,4.53414,4.50649,4.52044,883788,0
+HON.US,D,19850617,000000,4.50649,4.52044,4.49283,4.52044,1333578,0
+HON.US,D,19850618,000000,4.52044,4.52044,4.47934,4.47934,1471025,0
+HON.US,D,19850619,000000,4.49283,4.50649,4.46585,4.47934,1064520,0
+HON.US,D,19850620,000000,4.47934,4.50649,4.46585,4.50649,1904443,0
+HON.US,D,19850621,000000,4.49283,4.53414,4.45209,4.49283,5131348,0
+HON.US,D,19850624,000000,4.49283,4.52044,4.46585,4.52044,2019082,0
+HON.US,D,19850625,000000,4.53414,4.5478,4.52044,4.5478,1726627,0
+HON.US,D,19850626,000000,4.53414,4.5889,4.53414,4.56137,2535550,0
+HON.US,D,19850627,000000,4.5889,4.60247,4.56137,4.5889,1181499,0
+HON.US,D,19850628,000000,4.60247,4.61615,4.5889,4.60247,1429499,0
+HON.US,D,19850701,000000,4.61615,4.62981,4.5889,4.62981,1435350,0
+HON.US,D,19850702,000000,4.62981,4.62981,4.60247,4.62981,1113070,0
+HON.US,D,19850703,000000,4.62981,4.65751,4.61615,4.62981,1249355,0
+HON.US,D,19850705,000000,4.64367,4.74632,4.62981,4.74632,5386948,0
+HON.US,D,19850708,000000,4.74632,4.74632,4.64367,4.67066,2234908,0
+HON.US,D,19850709,000000,4.65751,4.71194,4.65751,4.67066,1385638,0
+HON.US,D,19850710,000000,4.68441,4.7391,4.67066,4.7391,1345279,0
+HON.US,D,19850711,000000,4.7391,4.74632,4.7257,4.7391,1300828,0
+HON.US,D,19850712,000000,4.75983,4.80083,4.74632,4.78699,2236081,0
+HON.US,D,19850715,000000,4.78699,4.8147,4.77322,4.78699,1704403,0
+HON.US,D,19850716,000000,4.78699,4.80083,4.77322,4.80083,1666972,0
+HON.US,D,19850717,000000,4.828,4.86903,4.8147,4.86903,3181280,0
+HON.US,D,19850718,000000,4.86903,4.86903,4.84151,4.84151,2909890,0
+HON.US,D,19850719,000000,4.85518,4.85518,4.828,4.85518,1160443,0
+HON.US,D,19850722,000000,4.85518,4.85518,4.828,4.84151,2465949,0
+HON.US,D,19850723,000000,4.84151,4.92397,4.828,4.85518,2689964,0
+HON.US,D,19850724,000000,4.85518,4.85518,4.77322,4.78699,1475120,0
+HON.US,D,19850725,000000,4.8147,4.84151,4.78699,4.84151,1166298,0
+HON.US,D,19850726,000000,4.84151,4.84151,4.8147,4.84151,1081480,0
+HON.US,D,19850729,000000,4.84151,4.84151,4.80083,4.828,753356,0
+HON.US,D,19850730,000000,4.828,4.828,4.8147,4.828,929410,0
+HON.US,D,19850731,000000,4.828,4.828,4.80083,4.8147,1070957,0
+HON.US,D,19850801,000000,4.8147,4.85518,4.8147,4.84151,3950428,0
+HON.US,D,19850802,000000,4.84151,4.86903,4.8147,4.86903,2874211,0
+HON.US,D,19850805,000000,4.8147,4.8147,4.78699,4.80083,1923156,0
+HON.US,D,19850806,000000,4.8147,4.828,4.80083,4.80083,1965273,0
+HON.US,D,19850807,000000,4.80083,4.80083,4.74632,4.75983,1118923,0
+HON.US,D,19850808,000000,4.75983,4.77322,4.7391,4.7391,1781609,0
+HON.US,D,19850809,000000,4.7391,4.7391,4.65751,4.67066,1299068,0
+HON.US,D,19850812,000000,4.67066,4.68441,4.5889,4.5889,1049898,0
+HON.US,D,19850813,000000,4.5889,4.60247,4.5478,4.56137,1029431,0
+HON.US,D,19850814,000000,4.56137,4.56137,4.5478,4.5478,1166879,0
+HON.US,D,19850815,000000,4.56137,4.56137,4.52044,4.53414,621160,0
+HON.US,D,19850816,000000,4.52044,4.53414,4.47934,4.49283,1490329,0
+HON.US,D,19850819,000000,4.50649,4.50649,4.47934,4.50649,1458744,0
+HON.US,D,19850820,000000,4.49283,4.50649,4.49283,4.50649,2540818,0
+HON.US,D,19850821,000000,4.50649,4.5478,4.49283,4.5478,1016552,0
+HON.US,D,19850822,000000,4.5478,4.5478,4.50649,4.52044,1877534,0
+HON.US,D,19850823,000000,4.53414,4.53414,4.52044,4.53414,845765,0
+HON.US,D,19850826,000000,4.52044,4.52044,4.47934,4.47934,1009539,0
+HON.US,D,19850827,000000,4.49283,4.50649,4.47934,4.50649,934090,0
+HON.US,D,19850828,000000,4.50649,4.50649,4.47934,4.49283,1137051,0
+HON.US,D,19850829,000000,4.47934,4.49283,4.47934,4.49283,1058089,0
+HON.US,D,19850830,000000,4.49283,4.49283,4.46585,4.47934,1430668,0
+HON.US,D,19850903,000000,4.49283,4.49283,4.45209,4.46585,532847,0
+HON.US,D,19850904,000000,4.47934,4.47934,4.46585,4.46585,311755,0
+HON.US,D,19850905,000000,4.47934,4.50649,4.46585,4.50649,1238234,0
+HON.US,D,19850906,000000,4.50649,4.5889,4.45209,4.57494,2038968,0
+HON.US,D,19850909,000000,4.57494,4.60247,4.56137,4.60247,1177411,0
+HON.US,D,19850910,000000,4.60247,4.71194,4.60247,4.65751,2589949,0
+HON.US,D,19850911,000000,4.64367,4.65751,4.60247,4.61615,1810272,0
+HON.US,D,19850912,000000,4.61615,4.64367,4.5889,4.60247,1120086,0
+HON.US,D,19850913,000000,4.5889,4.5889,4.53414,4.57494,1566362,0
+HON.US,D,19850916,000000,4.57494,4.62981,4.57494,4.61615,939936,0
+HON.US,D,19850917,000000,4.61615,4.65751,4.61615,4.64367,4039918,0
+HON.US,D,19850918,000000,4.64367,4.64367,4.56137,4.56137,2018496,0
+HON.US,D,19850919,000000,4.57494,4.60247,4.53414,4.60247,3291824,0
+HON.US,D,19850920,000000,4.64367,4.7257,4.64367,4.68441,3850999,0
+HON.US,D,19850923,000000,4.74632,4.75983,4.69826,4.74632,4494974,0
+HON.US,D,19850924,000000,4.7391,4.7391,4.68441,4.69826,1859989,0
+HON.US,D,19850925,000000,4.68441,4.68441,4.56137,4.57494,3278959,0
+HON.US,D,19850926,000000,4.60247,4.68441,4.57494,4.68441,2437875,0
+HON.US,D,19850930,000000,4.77322,4.78699,4.74632,4.78699,3603584,0
+HON.US,D,19851001,000000,4.828,4.85518,4.74632,4.78699,1993344,0
+HON.US,D,19851002,000000,4.80083,4.84151,4.75983,4.8147,2767173,0
+HON.US,D,19851003,000000,4.828,4.828,4.77322,4.77322,2394591,0
+HON.US,D,19851004,000000,4.78699,4.78699,4.75983,4.78699,1752950,0
+HON.US,D,19851007,000000,4.80083,4.80083,4.75983,4.75983,2584097,0
+HON.US,D,19851008,000000,4.75983,4.75983,4.62981,4.62981,2592286,0
+HON.US,D,19851009,000000,4.61615,4.67066,4.5889,4.62981,2249530,0
+HON.US,D,19851010,000000,4.64367,4.64367,4.61615,4.62981,890221,0
+HON.US,D,19851011,000000,4.62981,4.69826,4.62981,4.69826,1936609,0
+HON.US,D,19851014,000000,4.69826,4.71194,4.65751,4.68441,1094350,0
+HON.US,D,19851015,000000,4.69826,4.7391,4.67066,4.68441,1900349,0
+HON.US,D,19851016,000000,4.69826,4.828,4.68441,4.828,1865836,0
+HON.US,D,19851017,000000,4.828,4.828,4.7391,4.74632,2419743,0
+HON.US,D,19851018,000000,4.77322,4.78699,4.74632,4.77322,1485649,0
+HON.US,D,19851021,000000,4.75983,4.828,4.69826,4.69826,2515669,0
+HON.US,D,19851022,000000,4.67066,4.69826,4.62981,4.67066,1853554,0
+HON.US,D,19851023,000000,4.67066,4.68441,4.64367,4.67066,2522687,0
+HON.US,D,19851024,000000,4.65751,4.67066,4.61615,4.65751,1836007,0
+HON.US,D,19851025,000000,4.64367,4.65751,4.61615,4.62981,1513729,0
+HON.US,D,19851028,000000,4.62981,4.62981,4.53414,4.57494,2272345,0
+HON.US,D,19851029,000000,4.60247,4.71194,4.5889,4.65751,2042479,0
+HON.US,D,19851030,000000,4.67066,4.7391,4.65751,4.7257,1782785,0
+HON.US,D,19851031,000000,4.7391,4.74632,4.7257,4.7391,2072898,0
+HON.US,D,19851101,000000,4.74632,4.77322,4.7391,4.74632,1962349,0
+HON.US,D,19851104,000000,4.77322,4.828,4.75983,4.77322,1667551,0
+HON.US,D,19851105,000000,4.8147,4.828,4.77322,4.8147,2843210,0
+HON.US,D,19851106,000000,4.8147,4.8147,4.77322,4.78699,1962349,0
+HON.US,D,19851107,000000,4.80083,4.828,4.78699,4.80083,1860579,0
+HON.US,D,19851108,000000,4.80083,4.80083,4.75983,4.78699,1301405,0
+HON.US,D,19851111,000000,4.78699,4.8147,4.77322,4.78699,3181280,0
+HON.US,D,19851112,000000,4.80083,4.86903,4.77322,4.8147,3945746,0
+HON.US,D,19851113,000000,4.828,4.89636,4.80083,4.8827,2795252,0
+HON.US,D,19851114,000000,4.89636,5.03353,4.89636,4.99217,8463536,0
+HON.US,D,19851115,000000,5.00564,5.05354,4.93774,4.9648,8586366,0
+HON.US,D,19851118,000000,4.9784,5.13602,4.9784,5.13602,9896548,0
+HON.US,D,19851119,000000,5.17686,5.24529,5.13602,5.19052,8118445,0
+HON.US,D,19851120,000000,5.16344,5.23145,4.80083,4.89636,13359168,0
+HON.US,D,19851121,000000,4.8827,5.00564,4.84151,4.99217,13791994,0
+HON.US,D,19851122,000000,4.9648,4.99217,4.95122,4.9784,4478011,0
+HON.US,D,19851125,000000,4.9784,4.99217,4.92397,4.95122,2363002,0
+HON.US,D,19851126,000000,4.92397,4.93774,4.8827,4.91007,2918078,0
+HON.US,D,19851127,000000,4.91007,5.0195,4.89636,5.00564,4479764,0
+HON.US,D,19851129,000000,5.0195,5.05354,5.00564,5.04005,2494605,0
+HON.US,D,19851202,000000,5.0195,5.03353,4.9648,4.9648,2071720,0
+HON.US,D,19851203,000000,4.9648,4.9784,4.92397,4.92397,1399675,0
+HON.US,D,19851204,000000,4.92397,5.03353,4.89636,5.0195,4792687,0
+HON.US,D,19851205,000000,5.0195,5.06767,4.93774,4.93774,2858417,0
+HON.US,D,19851206,000000,4.91007,4.93774,4.84151,4.89636,2057101,0
+HON.US,D,19851209,000000,4.93774,4.9648,4.92397,4.9648,2404535,0
+HON.US,D,19851210,000000,4.99217,5.0195,4.93774,5.00564,2891754,0
+HON.US,D,19851211,000000,5.03353,5.05354,5.00564,5.0195,5736137,0
+HON.US,D,19851212,000000,5.0195,5.03353,4.9784,5.0195,4315998,0
+HON.US,D,19851213,000000,5.06767,5.10851,5.04005,5.05354,3383658,0
+HON.US,D,19851216,000000,5.06767,5.12198,5.03353,5.12198,4328280,0
+HON.US,D,19851217,000000,5.12198,5.16344,5.05354,5.08106,3871467,0
+HON.US,D,19851218,000000,5.08106,5.12198,5.05354,5.06767,1435933,0
+HON.US,D,19851219,000000,5.06767,5.13602,5.03353,5.12198,2437285,0
+HON.US,D,19851220,000000,5.13602,5.20411,5.08106,5.10851,3144434,0
+HON.US,D,19851223,000000,5.12198,5.12198,5.03353,5.06767,1528934,0
+HON.US,D,19851224,000000,5.06767,5.08106,5.00564,5.00564,1049310,0
+HON.US,D,19851226,000000,4.99217,5.05354,4.99217,5.0195,1147579,0
+HON.US,D,19851227,000000,5.0195,5.06767,5.0195,5.06767,1214839,0
+HON.US,D,19851230,000000,5.06767,5.12198,5.04005,5.10851,3955695,0
+HON.US,D,19851231,000000,5.12198,5.14952,5.0949,5.0949,1131788,0
+HON.US,D,19860102,000000,5.10851,5.14952,5.03353,5.10851,2266498,0
+HON.US,D,19860103,000000,5.0949,5.13602,5.0949,5.10851,1405517,0
+HON.US,D,19860106,000000,5.12198,5.12198,5.0949,5.12198,1504372,0
+HON.US,D,19860107,000000,5.12198,5.14952,5.10851,5.13602,2638489,0
+HON.US,D,19860108,000000,5.14952,5.14952,5.03353,5.06767,3611185,0
+HON.US,D,19860109,000000,4.99217,5.0949,4.9648,5.05354,3871467,0
+HON.US,D,19860110,000000,5.04005,5.05354,4.9784,5.0195,2729739,0
+HON.US,D,19860113,000000,5.0195,5.0195,4.92397,4.9648,3822923,0
+HON.US,D,19860114,000000,4.9784,4.99217,4.91007,4.91007,1590345,0
+HON.US,D,19860115,000000,4.95122,4.9784,4.92397,4.95122,1500276,0
+HON.US,D,19860116,000000,4.9648,5.05354,4.95122,4.99217,2048331,0
+HON.US,D,19860117,000000,5.0195,5.0195,4.89636,4.92397,2202153,0
+HON.US,D,19860120,000000,4.92397,4.95122,4.89636,4.93774,1709668,0
+HON.US,D,19860121,000000,4.93774,4.9784,4.91007,4.93774,3233922,0
+HON.US,D,19860122,000000,4.92397,5.03353,4.92397,4.9648,3529300,0
+HON.US,D,19860123,000000,4.95122,5.03353,4.95122,5.0195,1657026,0
+HON.US,D,19860124,000000,5.04005,5.10851,5.04005,5.10851,2464779,0
+HON.US,D,19860127,000000,5.12198,5.19052,5.00564,5.19052,3871467,0
+HON.US,D,19860128,000000,5.20411,5.23145,5.12198,5.13602,4015356,0
+HON.US,D,19860129,000000,5.14952,5.14952,4.95122,4.9648,6960336,0
+HON.US,D,19860130,000000,5.0195,5.10851,5.00564,5.10851,3742794,0
+HON.US,D,19860131,000000,5.10851,5.16344,5.0949,5.12198,2757814,0
+HON.US,D,19860203,000000,5.12198,5.21797,5.12198,5.17686,4091390,0
+HON.US,D,19860204,000000,5.23145,5.27273,5.17686,5.24529,5126084,0
+HON.US,D,19860205,000000,5.21797,5.24529,5.17686,5.24529,2219704,0
+HON.US,D,19860206,000000,5.21797,5.31376,5.20411,5.2865,3200582,0
+HON.US,D,19860207,000000,5.25925,5.2865,5.17686,5.27273,3129816,0
+HON.US,D,19860210,000000,5.2865,5.29998,5.25925,5.29998,2987683,0
+HON.US,D,19860211,000000,5.29998,5.35492,5.06767,5.32752,3112263,0
+HON.US,D,19860212,000000,5.3411,5.38202,5.2865,5.35492,3368449,0
+HON.US,D,19860213,000000,5.38202,5.38202,5.32752,5.38202,2696982,0
+HON.US,D,19860214,000000,5.39605,5.47789,5.39605,5.46415,2791154,0
+HON.US,D,19860218,000000,5.50506,5.57377,5.46415,5.57377,3618792,0
+HON.US,D,19860219,000000,5.61452,5.66938,5.53242,5.53242,3202342,0
+HON.US,D,19860220,000000,5.50506,5.53242,5.43662,5.47789,2395758,0
+HON.US,D,19860221,000000,5.50506,5.5461,5.46415,5.51865,3622886,0
+HON.US,D,19860224,000000,5.51865,5.60094,5.51865,5.57377,2535550,0
+HON.US,D,19860225,000000,5.51865,5.72416,5.50506,5.72416,4129412,0
+HON.US,D,19860226,000000,5.69673,5.69673,5.55976,5.58735,3346813,0
+HON.US,D,19860227,000000,5.65553,5.72416,5.58735,5.66938,3174268,0
+HON.US,D,19860228,000000,5.72416,5.73774,5.61452,5.64175,4423612,0
+HON.US,D,19860303,000000,5.65553,5.65553,5.47789,5.50506,2623869,0
+HON.US,D,19860304,000000,5.50506,5.61452,5.49174,5.49174,2859586,0
+HON.US,D,19860305,000000,5.49174,5.50506,5.36826,5.49174,4088467,0
+HON.US,D,19860306,000000,5.5461,5.55976,5.50506,5.5461,3983185,0
+HON.US,D,19860307,000000,5.5461,5.58735,5.53242,5.57377,1670480,0
+HON.US,D,19860310,000000,5.58735,5.58735,5.50506,5.51865,2932701,0
+HON.US,D,19860311,000000,5.57377,5.64175,5.53242,5.64175,3036811,0
+HON.US,D,19860312,000000,5.62828,5.68297,5.60094,5.65553,3136832,0
+HON.US,D,19860313,000000,5.61452,5.66938,5.60094,5.62828,3328678,0
+HON.US,D,19860314,000000,5.68297,5.71048,5.64175,5.71048,3292420,0
+HON.US,D,19860317,000000,5.69673,5.72416,5.66938,5.72416,2309194,0
+HON.US,D,19860318,000000,5.69673,5.83352,5.68297,5.83352,3436300,0
+HON.US,D,19860319,000000,5.91531,5.99795,5.86061,5.86061,6199961,0
+HON.US,D,19860320,000000,5.83352,5.86061,5.76498,5.79243,3443317,0
+HON.US,D,19860321,000000,5.81987,5.91531,5.69673,5.69673,5027823,0
+HON.US,D,19860324,000000,5.71048,5.73774,5.61452,5.66938,2676513,0
+HON.US,D,19860325,000000,5.64175,5.68297,5.61452,5.62828,2534963,0
+HON.US,D,19860326,000000,5.65553,5.71048,5.62828,5.69673,2588774,0
+HON.US,D,19860327,000000,5.73774,5.76498,5.69673,5.71048,1692708,0
+HON.US,D,19860331,000000,5.72416,5.76498,5.61452,5.66938,3041489,0
+HON.US,D,19860401,000000,5.69673,5.69673,5.53242,5.58735,3514084,0
+HON.US,D,19860402,000000,5.57377,5.62828,5.55976,5.60094,2075821,0
+HON.US,D,19860403,000000,5.64175,5.64175,5.55976,5.58735,2264157,0
+HON.US,D,19860404,000000,5.55976,5.61452,5.5461,5.61452,4090805,0
+HON.US,D,19860407,000000,5.62828,5.66938,5.58735,5.62828,2221460,0
+HON.US,D,19860408,000000,5.66938,5.69673,5.62828,5.68297,1913213,0
+HON.US,D,19860409,000000,5.71048,5.72416,5.65553,5.69673,4792687,0
+HON.US,D,19860410,000000,5.72416,5.72416,5.68297,5.72416,1693879,0
+HON.US,D,19860411,000000,5.75123,5.76498,5.68297,5.68297,3145608,0
+HON.US,D,19860414,000000,5.69673,5.69673,5.64175,5.68297,1492676,0
+HON.US,D,19860415,000000,5.68297,5.68297,5.5461,5.57377,3290663,0
+HON.US,D,19860416,000000,5.61452,5.62828,5.55976,5.61452,4385594,0
+HON.US,D,19860417,000000,5.64175,5.68297,5.58735,5.62828,4610783,0
+HON.US,D,19860418,000000,5.66938,5.68297,5.60094,5.64175,3040903,0
+HON.US,D,19860421,000000,5.64175,5.66938,5.62828,5.62828,2439627,0
+HON.US,D,19860422,000000,5.66938,5.66938,5.62828,5.65553,3593053,0
+HON.US,D,19860423,000000,5.65553,5.65553,5.61452,5.62828,2478231,0
+HON.US,D,19860424,000000,5.66938,5.66938,5.62828,5.65553,2794661,0
+HON.US,D,19860425,000000,5.66938,5.72416,5.66938,5.71048,2618023,0
+HON.US,D,19860428,000000,5.76498,5.87455,5.69673,5.76498,4547616,0
+HON.US,D,19860429,000000,5.79243,5.83352,5.68297,5.73774,3119868,0
+HON.US,D,19860430,000000,5.77901,5.88832,5.71048,5.71048,6316945,0
+HON.US,D,19860501,000000,5.66938,5.80585,5.64175,5.64175,2954926,0
+HON.US,D,19860502,000000,5.65553,5.65553,5.57377,5.58735,4541764,0
+HON.US,D,19860505,000000,5.59424,5.60774,5.58048,5.59424,2674755,0
+HON.US,D,19860506,000000,5.60774,5.60774,5.52577,5.53955,3464955,0
+HON.US,D,19860507,000000,5.52577,5.5533,5.47102,5.53955,6258454,0
+HON.US,D,19860508,000000,5.58048,5.59424,5.5533,5.58048,3252057,0
+HON.US,D,19860509,000000,5.5533,5.56671,5.49827,5.53955,2591113,0
+HON.US,D,19860512,000000,5.49827,5.49827,5.36826,5.4165,2673006,0
+HON.US,D,19860513,000000,5.4165,5.47102,5.38873,5.44368,5718591,0
+HON.US,D,19860514,000000,5.49827,5.52577,5.47102,5.52577,5907514,0
+HON.US,D,19860515,000000,5.56671,5.56671,5.4165,5.47102,4409577,0
+HON.US,D,19860516,000000,5.45743,5.45743,5.2865,5.36826,2778285,0
+HON.US,D,19860519,000000,5.36826,5.36826,5.31376,5.32752,1799155,0
+HON.US,D,19860520,000000,5.32752,5.36826,5.29998,5.36826,2248368,0
+HON.US,D,19860521,000000,5.3411,5.35492,5.32752,5.3411,1902103,0
+HON.US,D,19860522,000000,5.35492,5.47102,5.3411,5.47102,2970713,0
+HON.US,D,19860523,000000,5.45743,5.58048,5.45743,5.5533,4073258,0
+HON.US,D,19860527,000000,5.56671,5.6214,5.56671,5.58048,1108980,0
+HON.US,D,19860528,000000,5.02655,5.08106,4.97196,5.02655,4113030,0
+HON.US,D,19860529,000000,5.02655,5.08106,4.99929,5.05354,2938548,0
+HON.US,D,19860530,000000,5.04005,5.08106,4.99929,5.02655,2592286,0
+HON.US,D,19860602,000000,5.01286,5.05354,4.97196,4.98528,3290073,0
+HON.US,D,19860603,000000,4.97196,5.04005,4.97196,5.04005,2838532,0
+HON.US,D,19860604,000000,5.04005,5.06767,4.98528,5.01286,2904623,0
+HON.US,D,19860605,000000,5.02655,5.06767,5.01286,5.06767,2813379,0
+HON.US,D,19860606,000000,5.05354,5.08106,5.05354,5.06767,2381718,0
+HON.US,D,19860609,000000,5.05354,5.06767,4.98528,4.99929,2198061,0
+HON.US,D,19860610,000000,4.99929,4.99929,4.89636,4.91007,5231950,0
+HON.US,D,19860611,000000,4.91007,4.98528,4.89636,4.91007,1318952,0
+HON.US,D,19860612,000000,4.93058,4.93058,4.85518,4.8827,2146591,0
+HON.US,D,19860613,000000,4.8827,4.91007,4.828,4.84151,2808699,0
+HON.US,D,19860616,000000,4.8147,4.85518,4.75983,4.85518,4239369,0
+HON.US,D,19860617,000000,4.85518,4.91007,4.828,4.84151,2787640,0
+HON.US,D,19860618,000000,4.8147,4.828,4.71879,4.77322,3460284,0
+HON.US,D,19860619,000000,4.75983,4.75983,4.71879,4.71879,3848070,0
+HON.US,D,19860620,000000,4.71879,4.78699,4.71879,4.78699,3691906,0
+HON.US,D,19860623,000000,4.80083,4.80083,4.75983,4.80083,5737891,0
+HON.US,D,19860624,000000,4.828,4.85518,4.80083,4.8147,4362203,0
+HON.US,D,19860625,000000,4.828,4.8827,4.8147,4.828,6784868,0
+HON.US,D,19860626,000000,4.84151,4.85518,4.828,4.85518,2488757,0
+HON.US,D,19860627,000000,4.85518,4.95794,4.85518,4.95794,6024493,0
+HON.US,D,19860630,000000,4.94418,4.98528,4.89636,4.98528,3961543,0
+HON.US,D,19860701,000000,4.97196,4.97196,4.93058,4.95794,5203875,0
+HON.US,D,19860702,000000,4.94418,4.94418,4.86903,4.8827,2276437,0
+HON.US,D,19860703,000000,4.89636,4.91007,4.85518,4.85518,2447817,0
+HON.US,D,19860707,000000,4.86903,4.86903,4.73247,4.75983,3932883,0
+HON.US,D,19860708,000000,4.73247,4.73247,4.60941,4.69165,3923522,0
+HON.US,D,19860709,000000,4.69165,4.69165,4.60941,4.6502,2827415,0
+HON.US,D,19860710,000000,4.66402,4.66402,4.58211,4.66402,3884921,0
+HON.US,D,19860711,000000,4.66402,4.66402,4.5,4.55468,3303527,0
+HON.US,D,19860714,000000,4.47272,4.48649,4.38358,4.43857,3510582,0
+HON.US,D,19860715,000000,4.42474,4.43857,4.31511,4.32878,3290073,0
+HON.US,D,19860716,000000,4.34244,4.39741,4.21959,4.21959,3376052,0
+HON.US,D,19860717,000000,4.26017,4.2882,4.21959,4.24649,3531057,0
+HON.US,D,19860718,000000,4.26017,4.27429,4.08268,4.21959,4013015,0
+HON.US,D,19860721,000000,4.19208,4.27429,4.17838,4.23334,1909118,0
+HON.US,D,19860722,000000,4.23334,4.30153,4.21959,4.27429,2664813,0
+HON.US,D,19860723,000000,4.32878,4.38358,4.27429,4.34244,2691135,0
+HON.US,D,19860724,000000,4.34244,4.35621,4.2882,4.32878,6024493,0
+HON.US,D,19860725,000000,4.71879,4.75983,4.63669,4.66402,11230124,0
+HON.US,D,19860728,000000,4.69165,4.86903,4.67796,4.71879,6316945,0
+HON.US,D,19860729,000000,4.71879,4.75983,4.63669,4.66402,3326921,0
+HON.US,D,19860730,000000,4.66402,4.66402,4.52741,4.63669,3820585,0
+HON.US,D,19860731,000000,4.63669,4.66402,4.58211,4.58211,2367684,0
+HON.US,D,19860801,000000,4.58211,4.66402,4.41116,4.42474,4509011,0
+HON.US,D,19860804,000000,4.32878,4.48649,4.30153,4.47272,3090040,0
+HON.US,D,19860805,000000,4.48649,4.51365,4.41116,4.48649,2208587,0
+HON.US,D,19860806,000000,4.47272,4.52741,4.45881,4.5,2513910,0
+HON.US,D,19860807,000000,4.48649,4.54073,4.47272,4.51365,4453450,0
+HON.US,D,19860808,000000,4.37692,4.52044,4.37692,4.37692,2214436,0
+HON.US,D,19860811,000000,4.4041,4.50649,4.37692,4.49283,3251473,0
+HON.US,D,19860812,000000,4.52044,4.52044,4.46585,4.50649,2100970,0
+HON.US,D,19860813,000000,4.46585,4.5478,4.46585,4.5478,2502796,0
+HON.US,D,19860814,000000,4.5478,4.61615,4.52044,4.5889,1991589,0
+HON.US,D,19860815,000000,4.5889,4.5889,4.56137,4.5889,822953,0
+HON.US,D,19860818,000000,4.5889,4.67066,4.52044,4.65751,1976969,0
+HON.US,D,19860819,000000,4.67066,4.69165,4.61615,4.61615,1480967,0
+HON.US,D,19860820,000000,4.64367,4.64367,4.53414,4.62981,3277206,0
+HON.US,D,19860821,000000,4.65751,4.74632,4.61615,4.71879,2782964,0
+HON.US,D,19860822,000000,4.70497,4.75983,4.69165,4.75983,2520344,0
+HON.US,D,19860825,000000,4.75983,4.75983,4.67066,4.69165,1761727,0
+HON.US,D,19860826,000000,4.69165,4.73247,4.64367,4.70497,2275857,0
+HON.US,D,19860827,000000,4.71879,4.73247,4.65751,4.69165,1502614,0
+HON.US,D,19860828,000000,4.70497,4.70497,4.57494,4.5889,1403766,0
+HON.US,D,19860829,000000,4.5889,4.67066,4.5889,4.61615,1332992,0
+HON.US,D,19860902,000000,4.64367,4.71879,4.56137,4.5889,1659953,0
+HON.US,D,19860903,000000,4.56137,4.61615,4.53414,4.60247,1832493,0
+HON.US,D,19860904,000000,4.5889,4.70497,4.5889,4.70497,2198061,0
+HON.US,D,19860905,000000,4.70497,4.73247,4.62981,4.62981,2639079,0
+HON.US,D,19860908,000000,4.57494,4.62981,4.52044,4.60247,2379966,0
+HON.US,D,19860909,000000,4.60247,4.65751,4.60247,4.61615,2124363,0
+HON.US,D,19860910,000000,4.62981,4.78699,4.60247,4.73247,4153979,0
+HON.US,D,19860911,000000,4.70497,4.73247,4.43857,4.46585,5462406,0
+HON.US,D,19860912,000000,4.46585,4.49283,4.22628,4.32217,5603359,0
+HON.US,D,19860915,000000,4.3495,4.41788,4.32217,4.39054,2618608,0
+HON.US,D,19860916,000000,4.36334,4.49283,4.33575,4.49283,2541400,0
+HON.US,D,19860917,000000,4.49283,4.57494,4.49283,4.53414,2945569,0
+HON.US,D,19860918,000000,4.5478,4.56137,4.47934,4.49283,2385231,0
+HON.US,D,19860919,000000,4.52044,4.56137,4.47934,4.53414,3588375,0
+HON.US,D,19860922,000000,4.5478,4.64367,4.52044,4.62981,3594811,0
+HON.US,D,19860923,000000,4.60247,4.62981,4.5478,4.57494,1478044,0
+HON.US,D,19860924,000000,4.5478,4.60247,4.5478,4.5889,1294973,0
+HON.US,D,19860925,000000,4.5889,4.64367,4.5478,4.5478,2154198,0
+HON.US,D,19860926,000000,4.5478,4.62981,4.5478,4.57494,1383883,0
+HON.US,D,19860929,000000,4.57494,4.5889,4.50649,4.53414,2225554,0
+HON.US,D,19860930,000000,4.56137,4.62981,4.56137,4.56137,1769326,0
+HON.US,D,19861001,000000,4.5889,4.61615,4.53414,4.53414,1311346,0
+HON.US,D,19861002,000000,4.53414,4.57494,4.49283,4.49283,1781026,0
+HON.US,D,19861003,000000,4.52044,4.53414,4.45209,4.49283,2385231,0
+HON.US,D,19861006,000000,4.47934,4.5478,4.47934,4.52044,1099617,0
+HON.US,D,19861007,000000,4.5478,4.57494,4.47934,4.50649,1577480,0
+HON.US,D,19861008,000000,4.53414,4.60247,4.50649,4.5889,1734237,0
+HON.US,D,19861009,000000,4.5889,4.62981,4.56137,4.57494,1222442,0
+HON.US,D,19861010,000000,4.57494,4.62981,4.57494,4.60247,1278596,0
+HON.US,D,19861013,000000,4.5889,4.62981,4.57494,4.60247,589579,0
+HON.US,D,19861014,000000,4.60247,4.62981,4.5889,4.61615,1267483,0
+HON.US,D,19861015,000000,4.60247,4.64367,4.5889,4.61615,870331,0
+HON.US,D,19861016,000000,4.60247,4.62981,4.57494,4.5889,2417403,0
+HON.US,D,19861017,000000,4.60247,4.60247,4.56137,4.5889,916541,0
+HON.US,D,19861020,000000,4.57494,4.57494,4.49283,4.52044,1072128,0
+HON.US,D,19861021,000000,4.50649,4.53414,4.43857,4.50649,1506705,0
+HON.US,D,19861022,000000,4.50649,4.5478,4.50649,4.53414,1565197,0
+HON.US,D,19861023,000000,4.53414,4.5889,4.53414,4.56137,1919652,0
+HON.US,D,19861024,000000,4.56137,4.60247,4.56137,4.5889,1418973,0
+HON.US,D,19861027,000000,4.5889,4.60247,4.52044,4.52044,4238203,0
+HON.US,D,19861028,000000,4.53414,4.57494,4.50649,4.5478,2709268,0
+HON.US,D,19861029,000000,4.56137,4.61615,4.56137,4.60247,1862328,0
+HON.US,D,19861030,000000,4.64367,4.71879,4.61615,4.67066,3447413,0
+HON.US,D,19861031,000000,4.70497,4.70497,4.5889,4.5889,1991589,0
+HON.US,D,19861103,000000,4.61615,4.67066,4.61615,4.67066,805993,0
+HON.US,D,19861104,000000,4.65751,4.65751,4.60247,4.60247,1409032,0
+HON.US,D,19861105,000000,4.60247,4.69165,4.60247,4.65751,1948308,0
+HON.US,D,19861106,000000,4.65751,4.67066,4.61615,4.64367,1728386,0
+HON.US,D,19861107,000000,4.65751,4.65751,4.61615,4.62981,732297,0
+HON.US,D,19861110,000000,4.61615,4.65751,4.60247,4.65751,932337,0
+HON.US,D,19861111,000000,4.64367,4.74632,4.64367,4.73247,1503782,0
+HON.US,D,19861112,000000,4.74632,4.74632,4.67066,4.70497,1211915,0
+HON.US,D,19861113,000000,4.73247,4.73247,4.5889,4.60247,2047155,0
+HON.US,D,19861114,000000,4.65751,4.65751,4.56834,4.65751,1935441,0
+HON.US,D,19861117,000000,4.62302,4.65751,4.59569,4.59569,3149697,0
+HON.US,D,19861118,000000,4.59569,4.64367,4.54073,4.54073,3961543,0
+HON.US,D,19861119,000000,4.55468,4.58211,4.5,4.5,1916723,0
+HON.US,D,19861120,000000,4.52741,4.58211,4.5,4.56834,1602633,0
+HON.US,D,19861121,000000,4.56834,4.58211,4.51365,4.56834,3841636,0
+HON.US,D,19861124,000000,4.54073,4.65751,4.54073,4.65751,1950647,0
+HON.US,D,19861125,000000,4.65751,4.71194,4.64367,4.68441,3094133,0
+HON.US,D,19861126,000000,4.69826,4.7527,4.68441,4.7257,2466530,0
+HON.US,D,19861128,000000,4.7257,4.7527,4.67066,4.71194,2405700,0
+HON.US,D,19861201,000000,4.67066,4.7257,4.62302,4.69826,2532626,0
+HON.US,D,19861202,000000,4.71194,4.7391,4.62302,4.62302,5249498,0
+HON.US,D,19861203,000000,4.59569,4.69826,4.58211,4.68441,2815717,0
+HON.US,D,19861204,000000,4.68441,4.79388,4.67066,4.79388,3986104,0
+HON.US,D,19861205,000000,4.80746,4.828,4.76653,4.78028,2033115,0
+HON.US,D,19861208,000000,4.80746,4.91007,4.79388,4.86903,3976751,0
+HON.US,D,19861209,000000,4.92397,4.93774,4.79388,4.828,4502575,0
+HON.US,D,19861210,000000,4.80746,4.91007,4.76653,4.8827,3291824,0
+HON.US,D,19861211,000000,4.8827,4.89636,4.78028,4.79388,3008147,0
+HON.US,D,19861212,000000,4.79388,4.80746,4.78028,4.80746,2255965,0
+HON.US,D,19861215,000000,4.78028,4.86903,4.76653,4.86903,2139573,0
+HON.US,D,19861216,000000,4.86903,4.92397,4.85518,4.91007,2011479,0
+HON.US,D,19861217,000000,4.8827,4.91007,4.84151,4.84151,2303347,0
+HON.US,D,19861218,000000,4.8827,4.89636,4.84151,4.84151,1338260,0
+HON.US,D,19861219,000000,4.828,4.86903,4.78028,4.86903,4056297,0
+HON.US,D,19861222,000000,4.828,4.86903,4.76653,4.79388,2309775,0
+HON.US,D,19861223,000000,4.80746,4.80746,4.68441,4.7257,2913985,0
+HON.US,D,19861224,000000,4.7257,4.7527,4.71194,4.71194,1031184,0
+HON.US,D,19861226,000000,4.71194,4.76653,4.71194,4.7527,511790,0
+HON.US,D,19861229,000000,4.71194,4.71194,4.55468,4.56834,2060026,0
+HON.US,D,19861230,000000,4.54073,4.55468,4.5,4.54073,2512738,0
+HON.US,D,19861231,000000,4.58211,4.60941,4.54073,4.55468,2122026,0
+HON.US,D,19870102,000000,4.54073,4.68441,4.54073,4.60941,1390899,0
+HON.US,D,19870105,000000,4.65751,4.79388,4.65751,4.79388,3250883,0
+HON.US,D,19870106,000000,4.79388,4.86903,4.7257,4.79388,5097427,0
+HON.US,D,19870107,000000,4.80746,4.95122,4.79388,4.91007,4212470,0
+HON.US,D,19870108,000000,4.9648,5.02655,4.85518,5.01286,2734411,0
+HON.US,D,19870109,000000,5.02655,5.04005,4.95122,5.02655,3287733,0
+HON.US,D,19870112,000000,5.01286,5.0949,4.99217,5.06767,2963705,0
+HON.US,D,19870113,000000,5.08106,5.10851,5.05354,5.0949,2850817,0
+HON.US,D,19870114,000000,5.08106,5.13602,5.06767,5.10851,4144027,0
+HON.US,D,19870115,000000,5.13602,5.14952,4.99217,5.02655,3660902,0
+HON.US,D,19870116,000000,5.05354,5.13602,4.92397,5.05354,3331021,0
+HON.US,D,19870119,000000,4.9784,5.04005,4.95122,4.9784,3123375,0
+HON.US,D,19870120,000000,5.02655,5.14952,5.01286,5.10851,3741617,0
+HON.US,D,19870121,000000,5.06767,5.17686,5.05354,5.08106,2789400,0
+HON.US,D,19870122,000000,5.05354,5.21117,5.04005,5.16344,3222811,0
+HON.US,D,19870123,000000,5.16344,5.49174,5.0949,5.13602,5017291,0
+HON.US,D,19870126,000000,5.13602,5.17686,5.08106,5.16344,2185196,0
+HON.US,D,19870127,000000,5.16344,5.32071,5.14952,5.32071,2475306,0
+HON.US,D,19870128,000000,5.29311,5.33396,5.19759,5.30686,2081081,0
+HON.US,D,19870129,000000,5.33396,5.42295,5.25203,5.27943,2800509,0
+HON.US,D,19870130,000000,5.34778,5.36165,5.22476,5.36165,1917304,0
+HON.US,D,19870202,000000,5.30686,5.40955,5.29311,5.36165,1834840,0
+HON.US,D,19870203,000000,5.40955,5.40955,5.19759,5.19759,1823725,0
+HON.US,D,19870204,000000,5.22476,5.32071,5.21117,5.30686,1775177,0
+HON.US,D,19870205,000000,5.30686,5.39605,5.25203,5.27943,4620722,0
+HON.US,D,19870206,000000,5.29311,5.30686,5.19759,5.22476,3103490,0
+HON.US,D,19870209,000000,5.19759,5.22476,5.10851,5.16344,3496544,0
+HON.US,D,19870210,000000,5.13602,5.14952,5.06767,5.0949,1982813,0
+HON.US,D,19870211,000000,5.12198,5.14952,5.0949,5.13602,2602226,0
+HON.US,D,19870212,000000,5.08804,5.16344,5.07428,5.08804,2777695,0
+HON.US,D,19870213,000000,5.04737,5.16344,5.04737,5.12931,2311530,0
+HON.US,D,19870217,000000,5.12931,5.2865,5.11547,5.2865,4160409,0
+HON.US,D,19870218,000000,5.32071,5.33396,5.27273,5.30686,3640432,0
+HON.US,D,19870219,000000,5.30686,5.33396,5.25925,5.33396,2143080,0
+HON.US,D,19870220,000000,5.32071,5.4165,5.32071,5.38873,2117344,0
+HON.US,D,19870223,000000,5.4165,5.43026,5.20411,5.30686,2158870,0
+HON.US,D,19870224,000000,5.30686,5.32071,5.23145,5.25925,1956497,0
+HON.US,D,19870225,000000,5.23145,5.34778,5.21797,5.27273,1788047,0
+HON.US,D,19870226,000000,5.27273,5.27273,5.21797,5.25925,2062362,0
+HON.US,D,19870227,000000,5.2865,5.33396,5.24529,5.27273,1336501,0
+HON.US,D,19870302,000000,5.24529,5.25925,5.21797,5.24529,1461086,0
+HON.US,D,19870303,000000,5.2865,5.32071,5.24529,5.27273,2046566,0
+HON.US,D,19870304,000000,5.30686,5.36165,5.27273,5.32071,2281702,0
+HON.US,D,19870305,000000,5.37523,5.6214,5.37523,5.50506,3786656,0
+HON.US,D,19870306,000000,5.58735,5.64891,5.53242,5.64891,3655053,0
+HON.US,D,19870309,000000,5.6214,5.6214,5.50506,5.5461,2169404,0
+HON.US,D,19870310,000000,5.51865,5.5461,5.47789,5.5461,2444302,0
+HON.US,D,19870311,000000,5.5461,5.57377,5.44368,5.44368,1855307,0
+HON.US,D,19870312,000000,5.46415,5.50506,5.44368,5.44368,1863498,0
+HON.US,D,19870313,000000,5.4165,5.49174,5.37523,5.43026,2271177,0
+HON.US,D,19870316,000000,5.4165,5.43026,5.33396,5.37523,2165302,0
+HON.US,D,19870317,000000,5.37523,5.43026,5.34778,5.4165,1804422,0
+HON.US,D,19870318,000000,5.44368,5.44368,5.37523,5.4165,1722536,0
+HON.US,D,19870319,000000,5.38873,5.4165,5.37523,5.40249,1326554,0
+HON.US,D,19870320,000000,5.43026,5.43026,5.37523,5.4165,2079331,0
+HON.US,D,19870323,000000,5.4165,5.5461,5.38873,5.5461,2713358,0
+HON.US,D,19870324,000000,5.58735,5.58735,5.4165,5.50506,2974228,0
+HON.US,D,19870325,000000,5.44368,5.47789,5.4165,5.47789,3645698,0
+HON.US,D,19870326,000000,5.44368,5.50506,5.34778,5.34778,2067632,0
+HON.US,D,19870327,000000,5.33396,5.38873,5.2865,5.32071,2846714,0
+HON.US,D,19870330,000000,5.16344,5.21797,5.07428,5.11547,3366693,0
+HON.US,D,19870331,000000,5.14273,5.25925,5.11547,5.25925,2658381,0
+HON.US,D,19870401,000000,5.23145,5.27273,5.20411,5.27273,2066463,0
+HON.US,D,19870402,000000,5.32071,5.34778,5.10172,5.14273,2494018,0
+HON.US,D,19870403,000000,5.17686,5.38873,5.12931,5.34778,2811043,0
+HON.US,D,19870406,000000,5.43026,5.51865,5.38873,5.50506,2901116,0
+HON.US,D,19870407,000000,5.49174,5.57377,5.4165,5.43026,2463610,0
+HON.US,D,19870408,000000,5.43026,5.47789,5.32071,5.38873,2075232,0
+HON.US,D,19870409,000000,5.38873,5.38873,5.25925,5.30686,1500276,0
+HON.US,D,19870410,000000,5.2865,5.37523,5.27273,5.33396,718842,0
+HON.US,D,19870413,000000,5.32071,5.33396,5.19052,5.19052,1267483,0
+HON.US,D,19870414,000000,5.23145,5.23145,5.12931,5.17686,2778869,0
+HON.US,D,19870415,000000,5.16344,5.20411,5.00564,5.07428,3518189,0
+HON.US,D,19870416,000000,5.11547,5.20411,5.10172,5.17686,1320709,0
+HON.US,D,19870420,000000,5.20411,5.34778,5.10172,5.14273,1235897,0
+HON.US,D,19870421,000000,5.10172,5.32071,5.10172,5.27273,2191628,0
+HON.US,D,19870422,000000,5.24529,5.25925,5.19052,5.21797,2829172,0
+HON.US,D,19870423,000000,5.12931,5.12931,4.98528,5.04737,4307802,0
+HON.US,D,19870424,000000,4.98528,5.03353,4.8147,4.90333,5476442,0
+HON.US,D,19870427,000000,4.84151,5.03353,4.828,4.94418,4186732,0
+HON.US,D,19870428,000000,4.97196,5.03353,4.95794,4.95794,2362421,0
+HON.US,D,19870429,000000,4.98528,5.0607,4.98528,5.0195,2038386,0
+HON.US,D,19870430,000000,5.00564,5.12931,5.00564,5.07428,2366512,0
+HON.US,D,19870501,000000,5.0607,5.11547,5.0195,5.10172,3063721,0
+HON.US,D,19870504,000000,5.10172,5.12931,4.95794,5.00564,2843210,0
+HON.US,D,19870505,000000,5.0195,5.04737,4.97196,5.00564,4056880,0
+HON.US,D,19870506,000000,4.98528,5.0195,4.97196,5.0195,3077170,0
+HON.US,D,19870507,000000,4.98528,5.00564,4.93058,4.98528,2388741,0
+HON.US,D,19870508,000000,5.0195,5.0195,4.8764,4.91709,2120857,0
+HON.US,D,19870511,000000,4.94418,5.14273,4.91709,5.14273,3305864,0
+HON.US,D,19870512,000000,4.94418,4.97196,4.91709,4.93058,2041306,0
+HON.US,D,19870513,000000,4.91709,4.94418,4.84151,4.90333,1952988,0
+HON.US,D,19870514,000000,4.91709,4.91709,4.828,4.84151,1772839,0
+HON.US,D,19870515,000000,4.84151,4.90333,4.78699,4.828,2961945,0
+HON.US,D,19870518,000000,4.71194,4.86903,4.66402,4.71194,3685471,0
+HON.US,D,19870519,000000,4.7391,4.7527,4.47934,4.56137,3436300,0
+HON.US,D,19870520,000000,4.59569,4.67796,4.53414,4.63669,2307439,0
+HON.US,D,19870521,000000,4.69165,4.71194,4.63669,4.66402,1618424,0
+HON.US,D,19870522,000000,4.63669,4.71194,4.63669,4.66402,1655278,0
+HON.US,D,19870526,000000,4.67796,4.78028,4.66402,4.78028,2085762,0
+HON.US,D,19870527,000000,4.76653,4.89636,4.7257,4.89636,2520927,0
+HON.US,D,19870528,000000,4.828,4.828,4.7527,4.79388,2875382,0
+HON.US,D,19870529,000000,4.80746,4.828,4.69165,4.69165,2181687,0
+HON.US,D,19870601,000000,4.67796,4.7527,4.66402,4.67796,2678851,0
+HON.US,D,19870602,000000,4.63669,4.69165,4.63669,4.66402,1972291,0
+HON.US,D,19870603,000000,4.69165,4.76653,4.69165,4.76653,1637724,0
+HON.US,D,19870604,000000,4.7527,4.78028,4.7527,4.76653,1532447,0
+HON.US,D,19870605,000000,4.76653,4.79388,4.7527,4.78028,1954158,0
+HON.US,D,19870608,000000,4.7527,4.828,4.7527,4.828,1461669,0
+HON.US,D,19870609,000000,4.828,4.84151,4.76653,4.78028,2888247,0
+HON.US,D,19870610,000000,4.78028,4.93774,4.76653,4.89636,5849020,0
+HON.US,D,19870611,000000,4.91007,5.05354,4.89636,5.04005,3049680,0
+HON.US,D,19870612,000000,5.07428,5.11547,5.01286,5.05354,2884153,0
+HON.US,D,19870615,000000,5.08804,5.10172,4.93774,4.95794,2476477,0
+HON.US,D,19870616,000000,4.93774,5.01286,4.92397,5.01286,1808516,0
+HON.US,D,19870617,000000,4.98528,5.02655,4.97196,4.99929,1843029,0
+HON.US,D,19870618,000000,4.98528,5.01286,4.95794,4.99929,2916323,0
+HON.US,D,19870619,000000,5.05354,5.07428,5.02655,5.07428,3036811,0
+HON.US,D,19870622,000000,5.01286,5.12931,5.01286,5.12931,3653886,0
+HON.US,D,19870623,000000,5.10172,5.11547,5.08804,5.11547,3328090,0
+HON.US,D,19870624,000000,5.08804,5.10172,4.95794,4.99929,3621129,0
+HON.US,D,19870625,000000,5.02655,5.11547,5.01286,5.10172,4246975,0
+HON.US,D,19870626,000000,5.11547,5.11547,5.08804,5.08804,2084007,0
+HON.US,D,19870629,000000,5.10172,5.17017,5.10172,5.15639,2541988,0
+HON.US,D,19870630,000000,5.15639,5.17017,5.04005,5.05354,4151051,0
+HON.US,D,19870701,000000,5.05354,5.07428,4.95794,5.01286,3176022,0
+HON.US,D,19870702,000000,4.98528,5.01286,4.92397,4.93774,2381143,0
+HON.US,D,19870706,000000,4.97196,4.97196,4.828,4.89636,2556607,0
+HON.US,D,19870707,000000,4.8827,4.93774,4.86903,4.92397,2781793,0
+HON.US,D,19870708,000000,4.92397,4.98528,4.91007,4.95794,2358910,0
+HON.US,D,19870709,000000,4.93774,4.95794,4.80746,4.92397,1718439,0
+HON.US,D,19870710,000000,4.93774,5.05354,4.93774,5.05354,6024493,0
+HON.US,D,19870713,000000,5.02655,5.27273,4.99929,5.18383,8071651,0
+HON.US,D,19870714,000000,5.21797,5.24529,5.11547,5.12931,3804793,0
+HON.US,D,19870715,000000,5.05354,5.15639,5.04005,5.12931,5020800,0
+HON.US,D,19870716,000000,5.15639,5.15639,5.10172,5.12931,3961543,0
+HON.US,D,19870717,000000,5.12931,5.15639,5.08804,5.15639,2120857,0
+HON.US,D,19870720,000000,5.14273,5.21797,5.11547,5.17017,3263170,0
+HON.US,D,19870721,000000,5.15639,5.15639,5.08804,5.10172,2530287,0
+HON.US,D,19870722,000000,5.08804,5.10172,4.95794,4.95794,2532044,0
+HON.US,D,19870723,000000,4.99929,5.12931,4.93774,5.08804,5722680,0
+HON.US,D,19870724,000000,5.14273,5.2865,5.12931,5.25925,5622081,0
+HON.US,D,19870727,000000,5.25925,5.2865,5.15639,5.20411,4421276,0
+HON.US,D,19870728,000000,5.21797,5.24529,5.17017,5.18383,2522687,0
+HON.US,D,19870729,000000,5.15639,5.18383,5.11547,5.14273,2443136,0
+HON.US,D,19870730,000000,5.14273,5.14273,5.02655,5.04005,3088287,0
+HON.US,D,19870731,000000,5.10172,5.14273,5.05354,5.10172,4669277,0
+HON.US,D,19870803,000000,5.08804,5.17017,5.04005,5.17017,4503752,0
+HON.US,D,19870804,000000,5.15639,5.36165,5.15639,5.33396,5650742,0
+HON.US,D,19870805,000000,5.37523,5.4504,5.34778,5.43026,7369771,0
+HON.US,D,19870806,000000,5.4504,5.49174,5.38873,5.4504,3854510,0
+HON.US,D,19870807,000000,5.4504,5.49174,5.4165,5.4504,2350719,0
+HON.US,D,19870810,000000,5.4165,5.46415,5.40249,5.43026,2365926,0
+HON.US,D,19870811,000000,5.4504,5.53242,5.43026,5.50506,4706709,0
+HON.US,D,19870812,000000,5.50506,5.50506,5.4504,5.46415,3153203,0
+HON.US,D,19870813,000000,5.4504,5.64891,5.4504,5.63507,4430043,0
+HON.US,D,19870814,000000,5.60774,5.60774,5.50506,5.53242,4461046,0
+HON.US,D,19870817,000000,5.52577,5.58735,5.52577,5.52577,9767863,0
+HON.US,D,19870818,000000,5.51213,5.51213,5.27943,5.3411,4628916,0
+HON.US,D,19870819,000000,5.3411,5.45743,5.32752,5.42295,1803841,0
+HON.US,D,19870820,000000,5.45743,5.51213,5.39605,5.48453,3148530,0
+HON.US,D,19870821,000000,5.49827,5.51213,5.44368,5.49827,2115588,0
+HON.US,D,19870824,000000,5.47102,5.47102,5.38202,5.44368,1740669,0
+HON.US,D,19870825,000000,5.47102,5.51213,5.45743,5.48453,2416229,0
+HON.US,D,19870826,000000,5.49827,5.49827,5.39605,5.42295,1874616,0
+HON.US,D,19870827,000000,5.38202,5.40955,5.30686,5.36826,1663463,0
+HON.US,D,19870828,000000,5.30686,5.45743,5.30686,5.30686,1338838,0
+HON.US,D,19870831,000000,5.3411,5.40955,5.27943,5.39605,1602633,0
+HON.US,D,19870901,000000,5.36826,5.40955,5.17686,5.25203,2212101,0
+HON.US,D,19870902,000000,5.19052,5.23866,5.14952,5.17686,2715111,0
+HON.US,D,19870903,000000,5.19052,5.22476,5.10172,5.10172,1399675,0
+HON.US,D,19870904,000000,5.12198,5.19052,5.08804,5.08804,1485649,0
+HON.US,D,19870908,000000,5.08804,5.12198,4.99929,5.07428,2511568,0
+HON.US,D,19870909,000000,5.08804,5.23866,5.04737,5.17686,2020839,0
+HON.US,D,19870910,000000,5.26551,5.27943,5.19052,5.19052,1618424,0
+HON.US,D,19870911,000000,5.19052,5.22476,5.14952,5.14952,2359490,0
+HON.US,D,19870914,000000,5.17686,5.19052,5.12198,5.14952,1658198,0
+HON.US,D,19870915,000000,5.14952,5.14952,5.08804,5.10172,1559350,0
+HON.US,D,19870916,000000,5.08804,5.19052,5.07428,5.16344,2295160,0
+HON.US,D,19870917,000000,5.20411,5.22476,5.10172,5.13602,1547064,0
+HON.US,D,19870918,000000,5.14952,5.19052,5.14952,5.17686,2166482,0
+HON.US,D,19870921,000000,5.20411,5.22476,4.91709,4.97196,4596161,0
+HON.US,D,19870922,000000,5.0607,5.23866,4.97196,5.17686,3726408,0
+HON.US,D,19870923,000000,5.17686,5.27943,5.17686,5.22476,4445841,0
+HON.US,D,19870924,000000,5.22476,5.3411,5.19052,5.25203,2034877,0
+HON.US,D,19870925,000000,5.22476,5.23866,5.16344,5.20411,854539,0
+HON.US,D,19870928,000000,5.19052,5.19052,5.03353,5.0607,2251870,0
+HON.US,D,19870929,000000,5.03353,5.25203,5.03353,5.20411,4803801,0
+HON.US,D,19870930,000000,5.26551,5.44368,5.26551,5.3411,12575396,0
+HON.US,D,19871001,000000,5.3411,5.38202,5.3411,5.3411,2323819,0
+HON.US,D,19871002,000000,5.32752,5.36826,5.27943,5.29311,1718439,0
+HON.US,D,19871005,000000,5.30686,5.30686,5.17686,5.19052,2115588,0
+HON.US,D,19871006,000000,5.16344,5.17686,5.10172,5.12198,3700679,0
+HON.US,D,19871007,000000,5.08804,5.12198,5.0195,5.10172,6141467,0
+HON.US,D,19871008,000000,5.10172,5.10172,4.97196,4.98528,1806762,0
+HON.US,D,19871009,000000,4.95794,4.99929,4.91709,4.94418,2102135,0
+HON.US,D,19871012,000000,4.93058,4.95794,4.86903,4.8827,2290479,0
+HON.US,D,19871013,000000,4.91709,5.07428,4.91709,5.07428,2240758,0
+HON.US,D,19871014,000000,4.99929,5.03353,4.93058,4.99929,1957668,0
+HON.US,D,19871015,000000,4.94418,4.97196,4.80083,4.85518,4065069,0
+HON.US,D,19871016,000000,4.76653,4.78028,4.52044,4.57494,3943411,0
+HON.US,D,19871019,000000,4.15114,4.19903,3.15929,3.23479,8910985,0
+HON.US,D,19871020,000000,3.86394,4.27429,3.64503,4.24015,12785961,0
+HON.US,D,19871021,000000,4.21235,4.50649,4.21235,4.4041,9873147,0
+HON.US,D,19871022,000000,4.32878,4.36969,4.0968,4.30153,21896405,0
+HON.US,D,19871023,000000,4.21235,4.34244,4.19903,4.31511,9072419,0
+HON.US,D,19871026,000000,4.03463,4.06912,3.68612,3.68612,2158289,0
+HON.US,D,19871027,000000,3.68612,4.03463,3.68612,4.00763,4366882,0
+HON.US,D,19871028,000000,3.97994,4.03463,3.91838,3.97994,9475416,0
+HON.US,D,19871029,000000,3.94622,4.13738,3.94622,4.08268,6199961,0
+HON.US,D,19871030,000000,4.15114,4.30153,4.15114,4.22628,6024493,0
+HON.US,D,19871102,000000,4.21235,4.27429,4.18527,4.27429,9592399,0
+HON.US,D,19871103,000000,4.12363,4.17159,3.94622,4.00763,2641422,0
+HON.US,D,19871104,000000,3.97994,4.0211,3.82972,3.82972,2128456,0
+HON.US,D,19871105,000000,3.8023,3.96643,3.78878,3.82972,3737528,0
+HON.US,D,19871106,000000,3.82972,4.19903,3.8023,3.82972,3419918,0
+HON.US,D,19871109,000000,3.8023,3.89128,3.74786,3.76146,2291648,0
+HON.US,D,19871110,000000,3.67245,3.77479,3.62436,3.64503,2702243,0
+HON.US,D,19871111,000000,3.68612,3.72721,3.55611,3.55611,2913400,0
+HON.US,D,19871112,000000,3.77479,3.78878,3.62436,3.62436,2925680,0
+HON.US,D,19871113,000000,3.62436,3.67245,3.56986,3.59712,1569875,0
+HON.US,D,19871116,000000,3.65879,3.74786,3.61072,3.67245,1503197,0
+HON.US,D,19871117,000000,3.62436,3.91838,3.56986,3.86394,28345534,0
+HON.US,D,19871118,000000,3.85697,3.8844,3.76798,3.79566,1975799,0
+HON.US,D,19871119,000000,3.75458,3.78201,3.57683,3.59052,2039549,0
+HON.US,D,19871120,000000,3.55611,3.64503,3.5151,3.6041,2168811,0
+HON.US,D,19871123,000000,3.61777,3.67943,3.59052,3.63152,1059842,0
+HON.US,D,19871124,000000,3.67943,3.76798,3.67943,3.67943,1984574,0
+HON.US,D,19871125,000000,3.67943,3.70669,3.54245,3.57683,2526777,0
+HON.US,D,19871127,000000,3.57683,3.6041,3.54245,3.54245,1128277,0
+HON.US,D,19871130,000000,3.50151,3.54245,3.28966,3.43978,2344289,0
+HON.US,D,19871201,000000,3.45336,3.48749,3.36497,3.37828,1562271,0
+HON.US,D,19871202,000000,3.39894,3.43978,3.32353,3.35113,1884554,0
+HON.US,D,19871203,000000,3.39894,3.39894,3.20056,3.20056,1855307,0
+HON.US,D,19871204,000000,3.37828,3.37828,3.1868,3.1868,1845948,0
+HON.US,D,19871207,000000,3.11157,3.17295,2.90631,3.09814,1720195,0
+HON.US,D,19871208,000000,3.13229,3.24836,3.11157,3.23479,2083423,0
+HON.US,D,19871209,000000,3.23479,3.32353,2.90631,3.32353,4038165,0
+HON.US,D,19871210,000000,3.1868,3.27561,3.14579,3.14579,2833851,0
+HON.US,D,19871211,000000,3.11157,3.17295,3.08423,3.13229,1955908,0
+HON.US,D,19871214,000000,3.09814,3.1868,3.08423,3.1868,3261414,0
+HON.US,D,19871215,000000,3.1868,3.30986,3.1868,3.28966,3676110,0
+HON.US,D,19871216,000000,3.30986,3.46748,3.27561,3.43978,3318151,0
+HON.US,D,19871217,000000,3.43978,3.43978,3.37828,3.37828,2343118,0
+HON.US,D,19871218,000000,3.42628,3.46748,3.37828,3.43978,4300201,0
+HON.US,D,19871221,000000,3.42628,3.43978,3.32353,3.33727,2413308,0
+HON.US,D,19871222,000000,3.33727,3.42628,3.32353,3.32353,2271177,0
+HON.US,D,19871223,000000,3.36497,3.45336,3.36497,3.42628,2756647,0
+HON.US,D,19871224,000000,3.42628,3.45336,3.39894,3.43978,825293,0
+HON.US,D,19871228,000000,3.35113,3.43978,3.33727,3.42628,1881629,0
+HON.US,D,19871229,000000,3.42628,3.43978,3.36497,3.37828,1583331,0
+HON.US,D,19871230,000000,3.43978,3.46748,3.37828,3.41251,2569476,0
+HON.US,D,19871231,000000,3.36497,3.41251,3.32353,3.35113,2220874,0
+HON.US,D,19880104,000000,3.36497,3.70669,3.36497,3.66549,2622704,0
+HON.US,D,19880105,000000,3.79566,3.87065,3.6041,3.63152,2558951,0
+HON.US,D,19880106,000000,3.64503,3.70669,3.61777,3.64503,1345855,0
+HON.US,D,19880107,000000,3.5151,3.70669,3.5151,3.69301,2800509,0
+HON.US,D,19880108,000000,3.66549,3.67943,3.41251,3.41251,1597953,0
+HON.US,D,19880111,000000,3.43978,3.48749,3.32353,3.41251,1704403,0
+HON.US,D,19880112,000000,3.41251,3.46748,3.33727,3.43978,1380949,0
+HON.US,D,19880113,000000,3.35113,3.45336,3.35113,3.36497,1524257,0
+HON.US,D,19880114,000000,3.39894,3.41251,3.35113,3.37828,2147175,0
+HON.US,D,19880115,000000,3.48749,3.73376,3.48749,3.52903,1706743,0
+HON.US,D,19880118,000000,3.55611,3.67943,3.5151,3.64503,1855307,0
+HON.US,D,19880119,000000,3.61777,3.72026,3.6041,3.61777,2448983,0
+HON.US,D,19880120,000000,3.61777,3.64503,3.48749,3.55611,2036045,0
+HON.US,D,19880121,000000,3.55611,3.55611,3.45336,3.5151,1530103,0
+HON.US,D,19880122,000000,3.54245,3.59052,3.50151,3.55611,1819046,0
+HON.US,D,19880125,000000,3.61777,3.72026,3.54245,3.64503,1323637,0
+HON.US,D,19880126,000000,3.61777,3.70669,3.59052,3.6041,773828,0
+HON.US,D,19880127,000000,3.61777,3.72026,3.61777,3.72026,1526592,0
+HON.US,D,19880128,000000,3.69301,3.73376,3.59052,3.72026,794879,0
+HON.US,D,19880129,000000,3.72026,3.76798,3.66549,3.70669,1069201,0
+HON.US,D,19880201,000000,3.70669,3.76798,3.70669,3.72026,1012465,0
+HON.US,D,19880202,000000,3.72026,3.79566,3.64503,3.78201,903084,0
+HON.US,D,19880203,000000,3.79566,3.85697,3.69301,3.76798,2041893,0
+HON.US,D,19880204,000000,3.72026,3.80909,3.70669,3.76798,2123777,0
+HON.US,D,19880205,000000,3.78201,3.80909,3.73376,3.73376,1714347,0
+HON.US,D,19880208,000000,3.70669,3.76798,3.69301,3.75458,985558,0
+HON.US,D,19880209,000000,3.72026,3.84332,3.72026,3.84332,904257,0
+HON.US,D,19880210,000000,3.84332,3.97358,3.79566,3.95991,32667374,0
+HON.US,D,19880211,000000,3.97358,4.07589,3.94622,3.95991,3118113,0
+HON.US,D,19880212,000000,3.95251,4.04169,3.92552,3.92552,1803841,0
+HON.US,D,19880216,000000,3.89128,3.97994,3.89128,3.95251,823542,0
+HON.US,D,19880217,000000,3.93918,4.00084,3.72721,3.8023,1737160,0
+HON.US,D,19880218,000000,3.76146,3.87745,3.76146,3.82972,1623105,0
+HON.US,D,19880219,000000,3.81605,4.04169,3.8023,3.95251,1569294,0
+HON.US,D,19880222,000000,3.93918,4.02815,3.92552,4.00084,1900349,0
+HON.US,D,19880223,000000,3.95251,4.00084,3.90476,3.97994,1696801,0
+HON.US,D,19880224,000000,3.95251,4.00084,3.93918,3.93918,738143,0
+HON.US,D,19880225,000000,3.87745,3.97994,3.76146,3.81605,2380550,0
+HON.US,D,19880226,000000,3.81605,3.86394,3.74063,3.78878,1121256,0
+HON.US,D,19880229,000000,3.78878,3.90476,3.78878,3.90476,1552332,0
+HON.US,D,19880301,000000,3.95251,3.95251,3.89128,3.95251,1450558,0
+HON.US,D,19880302,000000,3.96643,4.00084,3.95251,4.00084,874427,0
+HON.US,D,19880303,000000,3.97994,4.0144,3.95251,3.97994,817106,0
+HON.US,D,19880304,000000,4.00084,4.02815,3.93918,4.0144,749843,0
+HON.US,D,19880307,000000,3.96643,4.02815,3.95251,4.00084,677901,0
+HON.US,D,19880308,000000,4.02815,4.05524,4.00084,4.04169,1721948,0
+HON.US,D,19880309,000000,4.02815,4.04169,3.87745,3.90476,1554674,0
+HON.US,D,19880310,000000,3.90476,3.93918,3.81605,3.81605,1619008,0
+HON.US,D,19880311,000000,3.81605,4.00084,3.81605,3.96643,1337668,0
+HON.US,D,19880314,000000,3.93918,3.97994,3.87745,3.95251,1194956,0
+HON.US,D,19880315,000000,3.89128,3.92552,3.85071,3.85071,893146,0
+HON.US,D,19880316,000000,3.89128,3.90476,3.85071,3.90476,1355805,0
+HON.US,D,19880317,000000,3.89128,3.93918,3.86394,3.87745,1402593,0
+HON.US,D,19880318,000000,3.92552,3.92552,3.86394,3.90476,2716289,0
+HON.US,D,19880321,000000,3.89128,3.89128,3.81605,3.87745,1775762,0
+HON.US,D,19880322,000000,3.87745,3.90476,3.82972,3.86394,1981064,0
+HON.US,D,19880323,000000,3.89128,3.97994,3.87745,3.97994,1435350,0
+HON.US,D,19880324,000000,3.93918,3.93918,3.82972,3.85071,1211915,0
+HON.US,D,19880325,000000,3.89128,3.89128,3.74063,3.78878,1334747,0
+HON.US,D,19880328,000000,3.76146,3.78878,3.72721,3.72721,953972,0
+HON.US,D,19880329,000000,3.78878,3.81605,3.66549,3.78878,2325571,0
+HON.US,D,19880330,000000,3.81605,3.87745,3.8023,3.86394,1354632,0
+HON.US,D,19880331,000000,3.86394,3.89128,3.85071,3.87745,1503197,0
+HON.US,D,19880404,000000,3.86394,3.87745,3.8023,3.82972,1530103,0
+HON.US,D,19880405,000000,3.85071,3.86394,3.78878,3.85071,1214839,0
+HON.US,D,19880406,000000,3.81605,3.97994,3.81605,3.95251,2206837,0
+HON.US,D,19880407,000000,3.92552,4.00084,3.92552,3.96643,1247007,0
+HON.US,D,19880408,000000,3.92552,4.05524,3.92552,4.04169,898409,0
+HON.US,D,19880411,000000,4.02815,4.05524,4.00084,4.02815,1447044,0
+HON.US,D,19880412,000000,4.04169,4.07589,4.02815,4.04169,1659372,0
+HON.US,D,19880413,000000,4.05524,4.05524,4.0144,4.04169,1240578,0
+HON.US,D,19880414,000000,4.00084,4.0144,3.85071,3.87745,2345456,0
+HON.US,D,19880415,000000,3.82972,3.87745,3.81605,3.87745,1852383,0
+HON.US,D,19880418,000000,3.85071,3.85071,3.77479,3.8023,1199044,0
+HON.US,D,19880419,000000,3.78878,3.81605,3.69972,3.69972,1392065,0
+HON.US,D,19880420,000000,3.76146,3.77479,3.69972,3.69972,1695632,0
+HON.US,D,19880421,000000,3.74063,3.82972,3.71339,3.72721,1202560,0
+HON.US,D,19880422,000000,3.76146,3.85071,3.74063,3.76146,1444704,0
+HON.US,D,19880425,000000,3.77479,3.78878,3.71339,3.76146,1373934,0
+HON.US,D,19880426,000000,3.77479,3.81605,3.76146,3.77479,722350,0
+HON.US,D,19880427,000000,3.8023,3.8023,3.74063,3.74063,745164,0
+HON.US,D,19880428,000000,3.78878,3.78878,3.72721,3.77479,1056330,0
+HON.US,D,19880429,000000,3.78878,3.81605,3.76146,3.78878,1084410,0
+HON.US,D,19880502,000000,3.78878,3.81605,3.77479,3.81605,1288540,0
+HON.US,D,19880503,000000,3.81605,3.86394,3.8023,3.82972,1317199,0
+HON.US,D,19880504,000000,3.86394,3.89128,3.85071,3.86394,2030777,0
+HON.US,D,19880505,000000,3.87745,3.87745,3.81605,3.85071,1143486,0
+HON.US,D,19880506,000000,3.81605,3.89128,3.81605,3.82972,906010,0
+HON.US,D,19880509,000000,3.82972,3.89128,3.82972,3.86394,798976,0
+HON.US,D,19880510,000000,3.87745,3.89128,3.85071,3.89128,1023576,0
+HON.US,D,19880511,000000,3.87745,3.87745,3.78878,3.8023,1611406,0
+HON.US,D,19880512,000000,3.8023,3.85071,3.78878,3.82972,1843029,0
+HON.US,D,19880513,000000,3.85071,3.87745,3.81605,3.85071,1082654,0
+HON.US,D,19880516,000000,3.85697,3.8844,3.85697,3.87065,2270006,0
+HON.US,D,19880517,000000,3.8844,3.9323,3.85697,3.85697,1857060,0
+HON.US,D,19880518,000000,3.85697,3.87065,3.79566,3.79566,1377442,0
+HON.US,D,19880519,000000,3.78201,3.82972,3.76798,3.82972,964501,0
+HON.US,D,19880520,000000,3.85697,3.9323,3.80909,3.91838,1086161,0
+HON.US,D,19880523,000000,3.8844,3.90476,3.8844,3.90476,1719607,0
+HON.US,D,19880524,000000,3.90476,3.94622,3.8844,3.94622,1120086,0
+HON.US,D,19880525,000000,3.90476,3.96643,3.85697,3.85697,1272162,0
+HON.US,D,19880526,000000,3.90476,3.90476,3.84332,3.84332,965086,0
+HON.US,D,19880527,000000,3.84332,3.87065,3.82972,3.84332,649238,0
+HON.US,D,19880531,000000,3.84332,4.04169,3.84332,4.02815,1720195,0
+HON.US,D,19880601,000000,3.99379,4.11719,3.97994,4.06912,2630302,0
+HON.US,D,19880602,000000,4.05524,4.05524,4.00763,4.04169,2758398,0
+HON.US,D,19880603,000000,4.02815,4.08268,4.02815,4.05524,1873439,0
+HON.US,D,19880606,000000,4.08268,4.14424,4.08268,4.13066,2117929,0
+HON.US,D,19880607,000000,4.13066,4.13066,4.05524,4.08268,1314275,0
+HON.US,D,19880608,000000,4.05524,4.17838,4.05524,4.13066,3185374,0
+HON.US,D,19880609,000000,4.11719,4.22628,4.11719,4.19208,2543153,0
+HON.US,D,19880610,000000,4.20582,4.25388,4.17838,4.25388,2127288,0
+HON.US,D,19880613,000000,4.25388,4.26739,4.22628,4.24015,1932516,0
+HON.US,D,19880614,000000,4.26739,4.31511,4.25388,4.26739,2330249,0
+HON.US,D,19880615,000000,4.26739,4.30153,4.24015,4.30153,1582158,0
+HON.US,D,19880616,000000,4.25388,4.28088,4.22628,4.22628,722935,0
+HON.US,D,19880617,000000,4.14424,4.22628,4.14424,4.22628,2060610,0
+HON.US,D,19880620,000000,4.17838,4.17838,4.13066,4.14424,2434364,0
+HON.US,D,19880621,000000,4.16482,4.19208,4.16482,4.16482,1256365,0
+HON.US,D,19880622,000000,4.26739,4.26739,4.20582,4.24015,2430265,0
+HON.US,D,19880623,000000,4.22628,4.24015,4.17838,4.20582,986147,0
+HON.US,D,19880624,000000,4.20582,4.22628,4.19208,4.20582,972111,0
+HON.US,D,19880627,000000,4.19208,4.20582,4.14424,4.16482,1348784,0
+HON.US,D,19880628,000000,4.14424,4.20582,4.13066,4.16482,1245251,0
+HON.US,D,19880629,000000,4.20582,4.20582,4.16482,4.19208,1657026,0
+HON.US,D,19880630,000000,4.17838,4.20582,4.17838,4.20582,1225954,0
+HON.US,D,19880701,000000,4.24015,4.28088,4.24015,4.26739,3011665,0
+HON.US,D,19880705,000000,4.36334,4.39054,4.32878,4.39054,3230997,0
+HON.US,D,19880706,000000,4.39054,4.39054,4.32878,4.34244,1706159,0
+HON.US,D,19880707,000000,4.31511,4.32878,4.28088,4.31511,1287956,0
+HON.US,D,19880708,000000,4.31511,4.34244,4.30153,4.31511,2091022,0
+HON.US,D,19880711,000000,4.30153,4.34244,4.30153,4.34244,736393,0
+HON.US,D,19880712,000000,4.34244,4.36334,4.30153,4.32878,1140557,0
+HON.US,D,19880713,000000,4.32878,4.37692,4.31511,4.36334,1858821,0
+HON.US,D,19880714,000000,4.37692,4.45209,4.34244,4.42474,1806762,0
+HON.US,D,19880715,000000,4.45209,4.46585,4.42474,4.46585,2198644,0
+HON.US,D,19880718,000000,4.45209,4.47934,4.45209,4.47934,1974630,0
+HON.US,D,19880719,000000,4.47934,4.5,4.36334,4.42474,957482,0
+HON.US,D,19880720,000000,4.43857,4.43857,4.39054,4.42474,1923745,0
+HON.US,D,19880721,000000,4.39054,4.43857,4.37692,4.39054,1661706,0
+HON.US,D,19880722,000000,4.4041,4.42474,4.30153,4.32878,3651542,0
+HON.US,D,19880725,000000,4.32878,4.32878,4.30153,4.31511,1039952,0
+HON.US,D,19880726,000000,4.31511,4.32878,4.26739,4.26739,954563,0
+HON.US,D,19880727,000000,4.28088,4.28088,4.22628,4.22628,1297311,0
+HON.US,D,19880728,000000,4.17838,4.30153,4.17838,4.30153,1269821,0
+HON.US,D,19880729,000000,4.26739,4.34244,4.24015,4.32878,1933101,0
+HON.US,D,19880801,000000,4.30153,4.32878,4.25388,4.32878,782010,0
+HON.US,D,19880802,000000,4.31511,4.36334,4.24015,4.32878,1101368,0
+HON.US,D,19880803,000000,4.30153,4.30153,4.24015,4.28088,734637,0
+HON.US,D,19880804,000000,4.30153,4.31511,4.24015,4.24015,658013,0
+HON.US,D,19880805,000000,4.20582,4.25388,4.20582,4.22628,792541,0
+HON.US,D,19880808,000000,4.22628,4.25388,4.22628,4.24015,937600,0
+HON.US,D,19880809,000000,4.25388,4.25388,4.19208,4.20582,1700899,0
+HON.US,D,19880810,000000,4.17838,4.19208,4.14424,4.14424,1432428,0
+HON.US,D,19880811,000000,4.17838,4.19208,4.13066,4.16482,52384435,0
+HON.US,D,19880812,000000,4.14424,4.14424,4.10316,4.11719,3177189,0
+HON.US,D,19880815,000000,4.11012,4.11012,4.0144,4.03463,719430,0
+HON.US,D,19880816,000000,4.06912,4.15808,4.06912,4.13066,878520,0
+HON.US,D,19880817,000000,4.13066,4.13066,4.06912,4.11719,1337668,0
+HON.US,D,19880818,000000,4.08268,4.11719,4.06912,4.08268,1672818,0
+HON.US,D,19880819,000000,4.08268,4.11719,4.08268,4.0968,401242,0
+HON.US,D,19880822,000000,4.08268,4.14424,4.08268,4.08268,1847707,0
+HON.US,D,19880823,000000,4.08268,4.14424,4.08268,4.11719,652750,0
+HON.US,D,19880824,000000,4.08268,4.14424,4.08268,4.14424,443355,0
+HON.US,D,19880825,000000,4.11719,4.14424,4.08268,4.0968,462069,0
+HON.US,D,19880826,000000,4.0968,4.13066,4.0968,4.11719,561503,0
+HON.US,D,19880829,000000,4.0968,4.15808,4.0968,4.15808,529337,0
+HON.US,D,19880830,000000,4.14424,4.15808,4.11719,4.15808,496578,0
+HON.US,D,19880831,000000,4.13066,4.15808,4.11719,4.11719,554484,0
+HON.US,D,19880901,000000,4.11719,4.13066,4.08268,4.11719,1664043,0
+HON.US,D,19880902,000000,4.14424,4.17838,4.13066,4.15808,797225,0
+HON.US,D,19880906,000000,4.15808,4.22628,4.14424,4.22628,931747,0
+HON.US,D,19880907,000000,4.25388,4.2882,4.19208,4.22628,839919,0
+HON.US,D,19880908,000000,4.20582,4.20582,4.15808,4.19208,507110,0
+HON.US,D,19880909,000000,4.17838,4.20582,4.14424,4.15808,996088,0
+HON.US,D,19880912,000000,4.19208,4.43857,4.19208,4.42474,3539829,0
+HON.US,D,19880913,000000,4.39741,4.41116,4.32878,4.36334,2187535,0
+HON.US,D,19880914,000000,4.3495,4.36334,4.30153,4.3495,1450558,0
+HON.US,D,19880915,000000,4.30153,4.3495,4.30153,4.30153,998427,0
+HON.US,D,19880916,000000,4.26739,4.31511,4.25388,4.30153,1776928,0
+HON.US,D,19880919,000000,4.26739,4.2882,4.22628,4.25388,1142312,0
+HON.US,D,19880920,000000,4.25388,4.2882,4.24015,4.26739,964501,0
+HON.US,D,19880921,000000,4.26739,4.26739,4.25388,4.26739,944613,0
+HON.US,D,19880922,000000,4.30153,4.30153,4.25388,4.2882,1072706,0
+HON.US,D,19880923,000000,4.2882,4.30153,4.26739,4.2882,1001350,0
+HON.US,D,19880926,000000,4.30153,4.30153,4.22628,4.22628,701881,0
+HON.US,D,19880927,000000,4.22628,4.25388,4.20582,4.20582,873844,0
+HON.US,D,19880928,000000,4.24015,4.24015,4.19208,4.22628,1038788,0
+HON.US,D,19880929,000000,4.20582,4.24015,4.19208,4.24015,1544723,0
+HON.US,D,19880930,000000,4.22628,4.26739,4.19208,4.20582,1524838,0
+HON.US,D,19881003,000000,4.24015,4.25388,4.19208,4.25388,1115409,0
+HON.US,D,19881004,000000,4.24015,4.26739,4.17838,4.17838,1088503,0
+HON.US,D,19881005,000000,4.19208,4.22628,4.19208,4.20582,2823325,0
+HON.US,D,19881006,000000,4.19208,4.20582,4.19208,4.19208,1104880,0
+HON.US,D,19881007,000000,4.25388,4.30153,4.22628,4.30153,1906199,0
+HON.US,D,19881010,000000,4.30153,4.36334,4.2882,4.3495,1978138,0
+HON.US,D,19881011,000000,4.3495,4.3495,4.30153,4.30153,1862328,0
+HON.US,D,19881012,000000,4.2882,4.2882,4.22628,4.24015,1767571,0
+HON.US,D,19881013,000000,4.24015,4.25388,4.22628,4.24015,792541,0
+HON.US,D,19881014,000000,4.24015,4.26739,4.19208,4.22628,1072706,0
+HON.US,D,19881017,000000,4.19208,4.22628,4.19208,4.19208,483130,0
+HON.US,D,19881018,000000,4.22628,4.24015,4.19208,4.22628,1262219,0
+HON.US,D,19881019,000000,4.25388,4.26739,4.19208,4.22628,1414877,0
+HON.US,D,19881020,000000,4.22628,4.24015,4.19208,4.24015,2068215,0
+HON.US,D,19881021,000000,4.22628,4.31511,4.20582,4.31511,2747873,0
+HON.US,D,19881024,000000,4.30153,4.32878,4.2882,4.30153,1811442,0
+HON.US,D,19881025,000000,4.30153,4.3495,4.30153,4.31511,1464597,0
+HON.US,D,19881026,000000,4.32878,4.32878,4.25388,4.25388,1453474,0
+HON.US,D,19881027,000000,4.25388,4.26739,4.24015,4.25388,1268069,0
+HON.US,D,19881028,000000,4.26739,4.2882,4.20582,4.25388,1273910,0
+HON.US,D,19881031,000000,4.24015,4.25388,4.19208,4.25388,1392656,0
+HON.US,D,19881101,000000,4.22628,4.26739,4.20582,4.25388,1173902,0
+HON.US,D,19881102,000000,4.25388,4.2882,4.24015,4.26739,1130613,0
+HON.US,D,19881103,000000,4.26739,4.31511,4.26739,4.2882,1362821,0
+HON.US,D,19881104,000000,4.26739,4.31511,4.25388,4.25388,1335327,0
+HON.US,D,19881107,000000,4.22628,4.22628,4.0968,4.0968,1326554,0
+HON.US,D,19881108,000000,4.06912,4.15808,4.06912,4.13066,1516650,0
+HON.US,D,19881109,000000,4.11719,4.17838,4.11719,4.17838,2195722,0
+HON.US,D,19881110,000000,4.15808,4.19208,4.11719,4.13066,804822,0
+HON.US,D,19881111,000000,4.11719,4.14424,4.11719,4.11719,882027,0
+HON.US,D,19881114,000000,4.12363,4.17159,4.12363,4.12363,2069386,0
+HON.US,D,19881115,000000,4.15808,4.15808,4.12363,4.13738,1335915,0
+HON.US,D,19881116,000000,4.13738,4.15808,4.08948,4.08948,1365742,0
+HON.US,D,19881117,000000,4.17159,4.17159,4.11012,4.13738,944033,0
+HON.US,D,19881118,000000,4.11012,4.17159,4.11012,4.13738,917709,0
+HON.US,D,19881121,000000,4.08948,4.08948,3.99379,4.08948,1756462,0
+HON.US,D,19881122,000000,4.07589,4.12363,4.06221,4.11012,1449388,0
+HON.US,D,19881123,000000,4.08948,4.13738,4.08948,4.11012,791371,0
+HON.US,D,19881125,000000,4.07589,4.12363,4.07589,4.11012,659770,0
+HON.US,D,19881128,000000,4.08948,4.18527,4.08948,4.18527,1082654,0
+HON.US,D,19881129,000000,4.18527,4.29474,4.17159,4.28088,849277,0
+HON.US,D,19881130,000000,4.29474,4.34244,4.28088,4.31511,1602633,0
+HON.US,D,19881201,000000,4.26739,4.29474,4.21959,4.23334,1359898,0
+HON.US,D,19881202,000000,4.21959,4.23334,4.15808,4.20582,828223,0
+HON.US,D,19881205,000000,4.21959,4.29474,4.18527,4.29474,1111311,0
+HON.US,D,19881206,000000,4.28088,4.32878,4.26739,4.29474,1144647,0
+HON.US,D,19881207,000000,4.31511,4.32878,4.26739,4.26739,712408,0
+HON.US,D,19881208,000000,4.26739,4.31511,4.21959,4.21959,791960,0
+HON.US,D,19881209,000000,4.21959,4.26739,4.21959,4.26739,763887,0
+HON.US,D,19881212,000000,4.26739,4.28088,4.24649,4.24649,807745,0
+HON.US,D,19881213,000000,4.24649,4.26739,4.20582,4.21959,1512554,0
+HON.US,D,19881214,000000,4.21959,4.21959,4.17159,4.21959,836409,0
+HON.US,D,19881215,000000,4.18527,4.24649,4.18527,4.21959,694861,0
+HON.US,D,19881216,000000,4.21959,4.21959,4.18527,4.21959,2696401,0
+HON.US,D,19881219,000000,4.18527,4.28088,4.18527,4.26739,1251110,0
+HON.US,D,19881220,000000,4.26739,4.29474,4.23334,4.23334,1205482,0
+HON.US,D,19881221,000000,4.23334,4.26739,4.20582,4.20582,1822550,0
+HON.US,D,19881222,000000,4.20582,4.21959,4.13738,4.15808,1821973,0
+HON.US,D,19881223,000000,4.18527,4.18527,4.13738,4.15808,322862,0
+HON.US,D,19881227,000000,4.17159,4.17159,4.12363,4.13738,404749,0
+HON.US,D,19881228,000000,4.13738,4.18527,4.13738,4.15808,1337084,0
+HON.US,D,19881229,000000,4.13738,4.20582,4.13738,4.13738,765634,0
+HON.US,D,19881230,000000,4.13738,4.18527,4.11012,4.11012,1902103,0
+HON.US,D,19890103,000000,4.13738,4.21959,4.11012,4.21959,1872858,0
+HON.US,D,19890104,000000,4.23334,4.29474,4.23334,4.29474,938771,0
+HON.US,D,19890105,000000,4.31511,4.32878,4.28088,4.29474,860391,0
+HON.US,D,19890106,000000,4.29474,4.31511,4.26739,4.28088,1135297,0
+HON.US,D,19890109,000000,4.17159,4.23334,4.17159,4.18527,6236813,0
+HON.US,D,19890110,000000,4.21959,4.23334,4.13738,4.18527,2695806,0
+HON.US,D,19890111,000000,4.20582,4.23334,4.20582,4.23334,1224782,0
+HON.US,D,19890112,000000,4.24649,4.31511,4.23334,4.29474,2423834,0
+HON.US,D,19890113,000000,4.29474,4.29474,4.24649,4.28088,1425403,0
+HON.US,D,19890116,000000,4.26739,4.29474,4.24649,4.26739,1146406,0
+HON.US,D,19890117,000000,4.26739,4.28088,4.24649,4.26739,1120669,0
+HON.US,D,19890118,000000,4.28088,4.31511,4.26739,4.28088,1014221,0
+HON.US,D,19890119,000000,4.26739,4.28088,4.24649,4.26739,521147,0
+HON.US,D,19890120,000000,4.24649,4.29474,4.24649,4.29474,1329487,0
+HON.US,D,19890123,000000,4.29474,4.29474,4.23334,4.26739,1764651,0
+HON.US,D,19890124,000000,4.21959,4.31511,4.21959,4.31511,1137635,0
+HON.US,D,19890125,000000,4.29474,4.29474,4.26739,4.28088,1460503,0
+HON.US,D,19890126,000000,4.26739,4.29474,4.24649,4.28088,1955328,0
+HON.US,D,19890127,000000,4.29474,4.39054,4.28088,4.37692,4313071,0
+HON.US,D,19890130,000000,4.37692,4.37692,4.32878,4.34244,2559527,0
+HON.US,D,19890131,000000,4.36334,4.39054,4.34244,4.39054,2726224,0
+HON.US,D,19890201,000000,4.39054,4.43857,4.37692,4.42474,5731458,0
+HON.US,D,19890202,000000,4.43857,4.43857,4.39054,4.42474,2783550,0
+HON.US,D,19890203,000000,4.37692,4.41116,4.37692,4.37692,1908537,0
+HON.US,D,19890206,000000,4.32878,4.39054,4.32878,4.37692,1115991,0
+HON.US,D,19890207,000000,4.37692,4.43857,4.36334,4.42474,2170570,0
+HON.US,D,19890208,000000,4.42474,4.47272,4.36334,4.47272,1688028,0
+HON.US,D,19890209,000000,4.42474,4.43857,4.36334,4.42474,60590612,0
+HON.US,D,19890210,000000,4.41116,4.43857,4.32878,4.32878,1402011,0
+HON.US,D,19890213,000000,4.30866,4.33575,4.2882,4.32217,936427,0
+HON.US,D,19890214,000000,4.33575,4.38358,4.32217,4.36969,1523089,0
+HON.US,D,19890215,000000,4.36969,4.41788,4.35621,4.4041,1083234,0
+HON.US,D,19890216,000000,4.38358,4.43146,4.36969,4.41788,1172144,0
+HON.US,D,19890217,000000,4.43146,4.5478,4.41788,4.51365,1479803,0
+HON.US,D,19890221,000000,4.52741,4.52741,4.47934,4.51365,1011879,0
+HON.US,D,19890222,000000,4.51365,4.52741,4.45209,4.46585,1498518,0
+HON.US,D,19890223,000000,4.45209,4.5,4.43146,4.47934,918301,0
+HON.US,D,19890224,000000,4.46585,4.46585,4.35621,4.36969,1476295,0
+HON.US,D,19890227,000000,4.35621,4.36969,4.33575,4.36969,593090,0
+HON.US,D,19890228,000000,4.35621,4.36969,4.30866,4.32217,805993,0
+HON.US,D,19890301,000000,4.2882,4.32217,4.27429,4.2882,1504955,0
+HON.US,D,19890302,000000,4.30866,4.36969,4.2882,4.33575,503013,0
+HON.US,D,19890303,000000,4.35621,4.35621,4.2882,4.30866,569697,0
+HON.US,D,19890306,000000,4.33575,4.4041,4.32217,4.38358,1015387,0
+HON.US,D,19890307,000000,4.4041,4.4041,4.35621,4.35621,1125351,0
+HON.US,D,19890308,000000,4.33575,4.35621,4.30866,4.32217,765634,0
+HON.US,D,19890309,000000,4.30866,4.33575,4.2882,4.32217,917125,0
+HON.US,D,19890310,000000,4.32217,4.33575,4.2882,4.33575,879103,0
+HON.US,D,19890313,000000,4.33575,4.35621,4.32217,4.32217,1428330,0
+HON.US,D,19890314,000000,4.35621,4.35621,4.32217,4.32217,573785,0
+HON.US,D,19890315,000000,4.32217,4.36969,4.32217,4.35621,1090843,0
+HON.US,D,19890316,000000,4.35621,4.41788,4.33575,4.38358,543368,0
+HON.US,D,19890317,000000,4.22628,4.2882,4.21235,4.24015,2365926,0
+HON.US,D,19890320,000000,4.22628,4.24015,4.16482,4.19208,858055,0
+HON.US,D,19890321,000000,4.22628,4.22628,4.17838,4.19208,760954,0
+HON.US,D,19890322,000000,4.19208,4.21235,4.16482,4.17838,652750,0
+HON.US,D,19890323,000000,4.21235,4.21235,4.14424,4.14424,838749,0
+HON.US,D,19890327,000000,4.13066,4.21235,4.11719,4.19208,775579,0
+HON.US,D,19890328,000000,4.21235,4.24015,4.19208,4.22628,809501,0
+HON.US,D,19890329,000000,4.22628,4.24015,4.17838,4.19208,923559,0
+HON.US,D,19890330,000000,4.17838,4.21235,4.13066,4.17838,1289123,0
+HON.US,D,19890331,000000,4.19208,4.19208,4.13066,4.17838,1844784,0
+HON.US,D,19890403,000000,4.19208,4.33575,4.19208,4.32217,1617255,0
+HON.US,D,19890404,000000,4.35621,4.35621,4.22628,4.22628,1373353,0
+HON.US,D,19890405,000000,4.2882,4.2882,4.19208,4.19208,994924,0
+HON.US,D,19890406,000000,4.17838,4.19208,4.16482,4.16482,846353,0
+HON.US,D,19890407,000000,4.14424,4.21235,4.14424,4.21235,1072128,0
+HON.US,D,19890410,000000,4.21235,4.26017,4.19208,4.26017,1071543,0
+HON.US,D,19890411,000000,4.21235,4.2882,4.16482,4.19208,1154008,0
+HON.US,D,19890412,000000,4.17838,4.21235,4.06912,4.11719,2164722,0
+HON.US,D,19890413,000000,4.11719,4.13066,4.06912,4.08268,1014803,0
+HON.US,D,19890414,000000,4.16482,4.17838,4.08268,4.0968,1634801,0
+HON.US,D,19890417,000000,4.13066,4.16482,4.11719,4.11719,1161033,0
+HON.US,D,19890418,000000,4.13066,4.19208,4.11719,4.19208,2336101,0
+HON.US,D,19890419,000000,4.19208,4.26017,4.16482,4.22628,2785887,0
+HON.US,D,19890420,000000,4.24015,4.26017,4.19208,4.21235,774412,0
+HON.US,D,19890421,000000,4.22628,4.32217,4.21235,4.26017,2527949,0
+HON.US,D,19890424,000000,4.26017,4.2882,4.22628,4.2882,665031,0
+HON.US,D,19890425,000000,4.30866,4.33575,4.27429,4.2882,897244,0
+HON.US,D,19890426,000000,4.2882,4.2882,4.21235,4.27429,1063934,0
+HON.US,D,19890427,000000,4.27429,4.32217,4.24015,4.30866,2013232,0
+HON.US,D,19890428,000000,4.30866,4.32217,4.27429,4.30866,861557,0
+HON.US,D,19890501,000000,4.27429,4.2882,4.22628,4.2882,618242,0
+HON.US,D,19890502,000000,4.2882,4.30866,4.19208,4.21235,1394405,0
+HON.US,D,19890503,000000,4.19208,4.21235,4.17838,4.17838,924731,0
+HON.US,D,19890504,000000,4.19208,4.21235,4.17838,4.19208,1369842,0
+HON.US,D,19890505,000000,4.22628,4.26017,4.13066,4.14424,1703820,0
+HON.US,D,19890508,000000,4.16482,4.17838,4.13066,4.16482,1791553,0
+HON.US,D,19890509,000000,4.17838,4.19208,4.11719,4.11719,1323637,0
+HON.US,D,19890510,000000,4.13066,4.14424,4.0968,4.13066,1211331,0
+HON.US,D,19890511,000000,4.13066,4.16482,4.13066,4.13066,1335915,0
+HON.US,D,19890512,000000,4.22628,4.26017,4.17838,4.26017,2395758,0
+HON.US,D,19890515,000000,4.26739,4.30153,4.25388,4.28088,1524838,0
+HON.US,D,19890516,000000,4.28088,4.36334,4.28088,4.3495,1516065,0
+HON.US,D,19890517,000000,4.3495,4.43146,4.3495,4.39741,2444302,0
+HON.US,D,19890518,000000,4.41116,4.46585,4.41116,4.41116,2220874,0
+HON.US,D,19890519,000000,4.41116,4.49283,4.41116,4.47934,1823140,0
+HON.US,D,19890522,000000,4.51365,4.51365,4.44495,4.47934,2575322,0
+HON.US,D,19890523,000000,4.46585,4.49283,4.44495,4.47934,1476295,0
+HON.US,D,19890524,000000,4.44495,4.47934,4.43146,4.46585,1042295,0
+HON.US,D,19890525,000000,4.47934,4.47934,4.43146,4.44495,822372,0
+HON.US,D,19890526,000000,4.44495,4.47934,4.43146,4.47934,567941,0
+HON.US,D,19890530,000000,4.47934,4.52741,4.44495,4.52741,1285622,0
+HON.US,D,19890531,000000,4.47934,4.54073,4.44495,4.54073,1502614,0
+HON.US,D,19890601,000000,4.54073,4.60941,4.51365,4.56137,1248763,0
+HON.US,D,19890602,000000,4.57494,4.60941,4.56137,4.57494,1077976,0
+HON.US,D,19890605,000000,4.59569,4.59569,4.51365,4.51365,742828,0
+HON.US,D,19890606,000000,4.51365,4.56137,4.49283,4.54073,1121841,0
+HON.US,D,19890607,000000,4.52741,4.57494,4.49283,4.54073,1257543,0
+HON.US,D,19890608,000000,4.56137,4.60941,4.52741,4.57494,1737745,0
+HON.US,D,19890609,000000,4.54073,4.57494,4.49283,4.52741,999597,0
+HON.US,D,19890612,000000,4.52741,4.52741,4.44495,4.51365,667372,0
+HON.US,D,19890613,000000,4.51365,4.52741,4.47934,4.51365,589579,0
+HON.US,D,19890614,000000,4.47934,4.51365,4.43146,4.43146,701881,0
+HON.US,D,19890615,000000,4.46585,4.49283,4.46585,4.47934,892565,0
+HON.US,D,19890616,000000,4.44495,4.49283,4.44495,4.49283,2222629,0
+HON.US,D,19890619,000000,4.49283,4.52741,4.44495,4.46585,1358722,0
+HON.US,D,19890620,000000,4.46585,4.47934,4.43146,4.43146,970942,0
+HON.US,D,19890621,000000,4.43146,4.46585,4.3495,4.39741,1018899,0
+HON.US,D,19890622,000000,4.38358,4.44495,4.36334,4.44495,813015,0
+HON.US,D,19890623,000000,4.47934,4.52741,4.46585,4.52741,1997446,0
+HON.US,D,19890626,000000,4.52741,4.54073,4.46585,4.46585,1064520,0
+HON.US,D,19890627,000000,4.41116,4.49283,4.41116,4.46585,2702836,0
+HON.US,D,19890628,000000,4.47934,4.47934,4.38358,4.38358,1429499,0
+HON.US,D,19890629,000000,4.3495,4.3495,4.30153,4.31511,1480967,0
+HON.US,D,19890630,000000,4.33575,4.33575,4.26739,4.28088,1538288,0
+HON.US,D,19890703,000000,4.31511,4.33575,4.28088,4.33575,581387,0
+HON.US,D,19890705,000000,4.33575,4.38358,4.31511,4.36334,712408,0
+HON.US,D,19890706,000000,4.38358,4.38358,4.31511,4.31511,849277,0
+HON.US,D,19890707,000000,4.3495,4.39741,4.33575,4.39741,1208993,0
+HON.US,D,19890710,000000,4.36334,4.39741,4.36334,4.38358,714163,0
+HON.US,D,19890711,000000,4.41116,4.44495,4.38358,4.39741,1338838,0
+HON.US,D,19890712,000000,4.41116,4.41116,4.38358,4.38358,1137051,0
+HON.US,D,19890713,000000,4.36334,4.41116,4.3495,4.39741,788448,0
+HON.US,D,19890714,000000,4.41116,4.49283,4.36334,4.47934,1757047,0
+HON.US,D,19890717,000000,4.44495,4.47934,4.39741,4.46585,1102536,0
+HON.US,D,19890718,000000,4.41116,4.43146,4.36334,4.36334,729957,0
+HON.US,D,19890719,000000,4.39741,4.44495,4.39741,4.44495,1147579,0
+HON.US,D,19890720,000000,4.52741,4.60941,4.49283,4.54073,3463795,0
+HON.US,D,19890721,000000,4.59569,4.67066,4.56137,4.65751,3642190,0
+HON.US,D,19890724,000000,4.65751,4.78699,4.62302,4.77322,3401207,0
+HON.US,D,19890725,000000,4.80083,4.8827,4.78699,4.8827,3972072,0
+HON.US,D,19890726,000000,4.86903,4.8827,4.77322,4.83508,4115367,0
+HON.US,D,19890727,000000,4.83508,4.86903,4.7391,4.80083,1737160,0
+HON.US,D,19890728,000000,4.80083,4.82122,4.7527,4.82122,2224967,0
+HON.US,D,19890731,000000,4.82122,4.98528,4.77322,4.82122,2851982,0
+HON.US,D,19890801,000000,4.8827,4.93058,4.77322,4.83508,4189655,0
+HON.US,D,19890802,000000,4.82122,4.86903,4.78699,4.85518,1307250,0
+HON.US,D,19890803,000000,4.82122,4.86903,4.78699,4.82122,1818462,0
+HON.US,D,19890804,000000,4.78699,4.83508,4.7527,4.82122,2084007,0
+HON.US,D,19890807,000000,4.85518,4.95122,4.83508,4.95122,1988669,0
+HON.US,D,19890808,000000,4.99929,5.03353,4.95122,4.99929,3645698,0
+HON.US,D,19890809,000000,5.03353,5.0607,4.95122,4.9648,5003837,0
+HON.US,D,19890810,000000,4.93058,4.93058,4.86903,4.93058,960993,0
+HON.US,D,19890811,000000,4.98528,4.99929,4.80083,4.8827,2685872,0
+HON.US,D,19890814,000000,4.93058,4.94418,4.89636,4.89636,1186765,0
+HON.US,D,19890815,000000,4.93058,4.94418,4.89636,4.91007,1813197,0
+HON.US,D,19890816,000000,4.91007,4.93058,4.86258,4.93058,1585084,0
+HON.US,D,19890817,000000,4.93058,4.94418,4.79388,4.8764,1332992,0
+HON.US,D,19890818,000000,4.89636,5.0607,4.8764,5.01286,2191628,0
+HON.US,D,19890821,000000,5.01286,5.04005,4.93058,4.95794,1500276,0
+HON.US,D,19890822,000000,4.95794,4.9784,4.8764,4.9784,1951818,0
+HON.US,D,19890823,000000,4.9784,5.01286,4.9784,5.01286,1645913,0
+HON.US,D,19890824,000000,5.01286,5.15639,5.01286,5.15639,3460866,0
+HON.US,D,19890825,000000,5.14273,5.19052,5.10851,5.14273,1842443,0
+HON.US,D,19890828,000000,5.15639,5.23866,5.12198,5.23866,1809101,0
+HON.US,D,19890829,000000,5.25925,5.2865,5.17686,5.22476,3146770,0
+HON.US,D,19890830,000000,5.19052,5.25925,5.17686,5.20411,1329487,0
+HON.US,D,19890831,000000,5.22476,5.27273,5.20411,5.27273,1115991,0
+HON.US,D,19890901,000000,5.25925,5.30686,5.22476,5.25925,1699725,0
+HON.US,D,19890905,000000,5.27273,5.2865,5.23866,5.23866,1672818,0
+HON.US,D,19890906,000000,5.23866,5.25925,5.12198,5.14273,1869935,0
+HON.US,D,19890907,000000,5.12198,5.14273,5.0607,5.12198,2967795,0
+HON.US,D,19890908,000000,5.0949,5.12198,5.02655,5.0607,1875196,0
+HON.US,D,19890911,000000,5.02655,5.04005,4.89636,4.9784,2798173,0
+HON.US,D,19890912,000000,4.99217,5.01286,4.95794,4.99217,2778285,0
+HON.US,D,19890913,000000,5.01286,5.0949,4.9784,5.07428,2637911,0
+HON.US,D,19890914,000000,5.0607,5.0607,4.99217,5.02655,1500276,0
+HON.US,D,19890915,000000,5.0949,5.0949,5.01286,5.0949,2763076,0
+HON.US,D,19890918,000000,5.0607,5.07428,5.02655,5.02655,900166,0
+HON.US,D,19890919,000000,5.02655,5.07428,5.02655,5.04005,855127,0
+HON.US,D,19890920,000000,5.02655,5.0607,5.02655,5.04005,722350,0
+HON.US,D,19890921,000000,5.0607,5.10851,5.0607,5.0949,1730140,0
+HON.US,D,19890922,000000,5.0949,5.12198,5.0607,5.0949,1216012,0
+HON.US,D,19890925,000000,5.0607,5.07428,5.02655,5.02655,679067,0
+HON.US,D,19890926,000000,5.01286,5.02655,4.9784,4.9784,3457360,0
+HON.US,D,19890927,000000,4.9784,4.9784,4.89636,4.93058,1982813,0
+HON.US,D,19890928,000000,4.93058,4.93058,4.86258,4.91007,2005042,0
+HON.US,D,19890929,000000,4.89636,4.91007,4.84883,4.91007,1843608,0
+HON.US,D,19891002,000000,4.89636,4.89636,4.84883,4.8764,1819630,0
+HON.US,D,19891003,000000,4.93058,4.94418,4.89636,4.91007,2103893,0
+HON.US,D,19891004,000000,4.99217,5.07428,4.94418,5.0607,2999961,0
+HON.US,D,19891005,000000,4.95794,5.02655,4.95794,4.99217,967430,0
+HON.US,D,19891006,000000,4.95794,4.99217,4.94418,4.95794,915956,0
+HON.US,D,19891009,000000,5.02655,5.02655,4.93058,4.93058,760954,0
+HON.US,D,19891010,000000,4.93058,4.95794,4.86258,4.91007,993168,0
+HON.US,D,19891011,000000,4.89636,4.91007,4.79388,4.86258,1713175,0
+HON.US,D,19891012,000000,4.86258,4.86258,4.79388,4.79388,1186765,0
+HON.US,D,19891013,000000,4.8147,4.8147,4.20582,4.20582,2091612,0
+HON.US,D,19891016,000000,4.20582,4.79388,4.18527,4.6502,5352444,0
+HON.US,D,19891017,000000,4.62981,4.68441,4.59569,4.6502,3026871,0
+HON.US,D,19891018,000000,4.61615,4.69826,4.61615,4.68441,881447,0
+HON.US,D,19891019,000000,4.69826,4.828,4.69826,4.76653,1262219,0
+HON.US,D,19891020,000000,4.74632,4.8147,4.71194,4.73247,1309009,0
+HON.US,D,19891023,000000,4.73247,4.78028,4.58211,4.61615,1440613,0
+HON.US,D,19891024,000000,4.61615,4.89636,4.46585,4.8764,6497673,0
+HON.US,D,19891025,000000,4.76653,4.828,4.71194,4.73247,1948308,0
+HON.US,D,19891026,000000,4.69826,4.73247,4.61615,4.61615,1077976,0
+HON.US,D,19891027,000000,4.59569,4.62981,4.58211,4.62981,983803,0
+HON.US,D,19891030,000000,4.61615,4.66402,4.59569,4.6502,1149916,0
+HON.US,D,19891031,000000,4.59569,4.76653,4.59569,4.74632,1064520,0
+HON.US,D,19891101,000000,4.71194,4.78028,4.71194,4.74632,952807,0
+HON.US,D,19891102,000000,4.76653,4.76653,4.69826,4.74632,4024130,0
+HON.US,D,19891103,000000,4.78028,4.8147,4.73247,4.78028,787276,0
+HON.US,D,19891106,000000,4.78028,4.79388,4.73247,4.74632,1177411,0
+HON.US,D,19891107,000000,4.73247,4.73247,4.68441,4.71194,1813197,0
+HON.US,D,19891108,000000,4.71194,4.84883,4.71194,4.76653,1128859,0
+HON.US,D,19891109,000000,4.74632,4.8147,4.74632,4.79388,1143486,0
+HON.US,D,19891110,000000,4.78028,4.828,4.78028,4.8147,3495964,0
+HON.US,D,19891113,000000,4.82122,4.85518,4.80746,4.84151,1676913,0
+HON.US,D,19891114,000000,4.84151,4.85518,4.70497,4.7257,1163373,0
+HON.US,D,19891115,000000,4.7391,4.7391,4.70497,4.7257,1689783,0
+HON.US,D,19891116,000000,4.70497,4.7527,4.69165,4.7257,1400836,0
+HON.US,D,19891117,000000,4.70497,4.7257,4.65751,4.65751,1330652,0
+HON.US,D,19891120,000000,4.62302,4.67066,4.60941,4.65751,3341548,0
+HON.US,D,19891121,000000,4.65751,4.70497,4.65751,4.70497,2529116,0
+HON.US,D,19891122,000000,4.70497,4.7527,4.69165,4.7391,948713,0
+HON.US,D,19891124,000000,4.70497,4.7527,4.70497,4.7527,762711,0
+HON.US,D,19891127,000000,4.77322,4.82122,4.7527,4.7527,1889236,0
+HON.US,D,19891128,000000,4.7257,4.80746,4.7257,4.80746,1830742,0
+HON.US,D,19891129,000000,4.77322,4.80746,4.70497,4.7257,1323050,0
+HON.US,D,19891130,000000,4.78699,4.84151,4.77322,4.82122,2153605,0
+HON.US,D,19891201,000000,4.80746,4.88983,4.7391,4.82122,2020257,0
+HON.US,D,19891204,000000,4.82122,4.88983,4.80746,4.85518,938182,0
+HON.US,D,19891205,000000,4.85518,4.90333,4.85518,4.88983,788448,0
+HON.US,D,19891206,000000,4.86903,4.88983,4.85518,4.88983,745164,0
+HON.US,D,19891207,000000,4.86903,4.90333,4.82122,4.82122,1562271,0
+HON.US,D,19891208,000000,4.82122,4.84151,4.78699,4.78699,559166,0
+HON.US,D,19891211,000000,4.78699,4.82122,4.77322,4.80746,1330066,0
+HON.US,D,19891212,000000,4.82122,4.84151,4.7391,4.77322,2783550,0
+HON.US,D,19891213,000000,4.78699,4.86903,4.77322,4.82122,1716102,0
+HON.US,D,19891214,000000,4.78699,4.80746,4.7527,4.78699,1110140,0
+HON.US,D,19891215,000000,4.7391,4.7527,4.67066,4.70497,4598497,0
+HON.US,D,19891218,000000,4.7257,4.7391,4.67066,4.69165,1951230,0
+HON.US,D,19891219,000000,4.70497,4.70497,4.60941,4.60941,1221278,0
+HON.US,D,19891220,000000,4.63669,4.69165,4.5889,4.67066,2044815,0
+HON.US,D,19891221,000000,4.65751,4.7391,4.65751,4.7391,1848290,0
+HON.US,D,19891222,000000,4.78699,4.78699,4.67066,4.70497,881447,0
+HON.US,D,19891226,000000,4.65751,4.67066,4.62302,4.65751,515883,0
+HON.US,D,19891227,000000,4.69165,4.70497,4.63669,4.69165,901332,0
+HON.US,D,19891228,000000,4.69165,4.70497,4.65751,4.67066,826465,0
+HON.US,D,19891229,000000,4.65751,4.69165,4.60941,4.63669,1585666,0
+HON.US,D,19900102,000000,4.65751,4.70497,4.62302,4.70497,2145421,0
+HON.US,D,19900103,000000,4.70497,4.77322,4.67066,4.7257,2557774,0
+HON.US,D,19900104,000000,4.7527,4.86903,4.7391,4.86903,1885136,0
+HON.US,D,19900105,000000,4.85518,4.93774,4.78699,4.93774,1950066,0
+HON.US,D,19900108,000000,4.90333,4.98528,4.88983,4.93774,1251110,0
+HON.US,D,19900109,000000,4.93774,4.93774,4.78699,4.84151,1727800,0
+HON.US,D,19900110,000000,4.80746,4.84151,4.7527,4.78699,786109,0
+HON.US,D,19900111,000000,4.78699,4.80746,4.7257,4.7527,1517240,0
+HON.US,D,19900112,000000,4.65751,4.69165,4.5889,4.67066,1008370,0
+HON.US,D,19900115,000000,4.63669,4.65751,4.60941,4.65751,1040539,0
+HON.US,D,19900116,000000,4.62302,4.7527,4.62302,4.7527,2763076,0
+HON.US,D,19900117,000000,4.7391,4.7391,4.62302,4.65751,2303932,0
+HON.US,D,19900118,000000,4.63669,4.7527,4.62302,4.7391,2220874,0
+HON.US,D,19900119,000000,4.7527,4.7527,4.69165,4.70497,2757226,0
+HON.US,D,19900122,000000,4.67066,4.7257,4.60941,4.60941,1610817,0
+HON.US,D,19900123,000000,4.63669,4.67066,4.60941,4.62302,2541988,0
+HON.US,D,19900124,000000,4.52044,4.57494,4.43857,4.52044,1424818,0
+HON.US,D,19900125,000000,4.55468,4.55468,4.32217,4.35621,1086161,0
+HON.US,D,19900126,000000,4.35621,4.52044,4.35621,4.52044,1076808,0
+HON.US,D,19900129,000000,4.52044,4.62302,4.50649,4.5889,1755876,0
+HON.US,D,19900130,000000,4.60941,4.65751,4.57494,4.5889,2147175,0
+HON.US,D,19900131,000000,4.55468,4.60941,4.52044,4.52044,2091612,0
+HON.US,D,19900201,000000,4.55468,4.55468,4.52044,4.54073,1202560,0
+HON.US,D,19900202,000000,4.52044,4.54073,4.49283,4.50649,2315628,0
+HON.US,D,19900205,000000,4.49283,4.5889,4.49283,4.54073,2151269,0
+HON.US,D,19900206,000000,4.54073,4.5889,4.52044,4.5889,1781609,0
+HON.US,D,19900207,000000,4.55468,4.69165,4.55468,4.69165,2473548,0
+HON.US,D,19900208,000000,4.69165,4.78699,4.65751,4.69165,1502026,0
+HON.US,D,19900209,000000,4.70497,4.7391,4.69165,4.7257,1158107,0
+HON.US,D,19900212,000000,4.69165,4.7257,4.65751,4.65751,828804,0
+HON.US,D,19900213,000000,4.67066,4.7257,4.65751,4.70497,1056922,0
+HON.US,D,19900214,000000,4.69165,4.7391,4.69165,4.7257,1285030,0
+HON.US,D,19900215,000000,4.73247,4.8147,4.73247,4.80083,848108,0
+HON.US,D,19900216,000000,4.78028,4.8147,4.71879,4.7527,720598,0
+HON.US,D,19900220,000000,4.71879,4.71879,4.66402,4.66402,1389144,0
+HON.US,D,19900221,000000,4.58211,4.6502,4.56137,4.61615,1280935,0
+HON.US,D,19900222,000000,4.61615,4.6502,4.53414,4.56137,2954339,0
+HON.US,D,19900223,000000,4.51365,4.61615,4.5,4.56137,1088503,0
+HON.US,D,19900226,000000,4.56137,4.62981,4.56137,4.62981,1459334,0
+HON.US,D,19900227,000000,4.62981,4.68441,4.59569,4.6502,1238234,0
+HON.US,D,19900228,000000,4.66402,4.80083,4.6502,4.73247,1232970,0
+HON.US,D,19900301,000000,4.73247,4.80083,4.71879,4.78028,742237,0
+HON.US,D,19900302,000000,4.76653,4.84883,4.7527,4.8147,1048144,0
+HON.US,D,19900305,000000,4.84883,4.86903,4.78028,4.78028,942865,0
+HON.US,D,19900306,000000,4.78028,4.83508,4.78028,4.83508,932337,0
+HON.US,D,19900307,000000,4.80083,4.8147,4.76653,4.78028,1118330,0
+HON.US,D,19900308,000000,4.78028,4.8827,4.78028,4.86903,2534376,0
+HON.US,D,19900309,000000,4.8147,4.86903,4.8147,4.84883,1671065,0
+HON.US,D,19900312,000000,4.84883,4.84883,4.80083,4.8147,1171560,0
+HON.US,D,19900313,000000,4.80083,4.86903,4.7527,4.76653,4473916,0
+HON.US,D,19900314,000000,4.76653,4.83508,4.76653,4.80083,884375,0
+HON.US,D,19900315,000000,4.76653,4.8147,4.76653,4.80083,1087329,0
+HON.US,D,19900316,000000,4.83508,4.8827,4.80083,4.86903,1692708,0
+HON.US,D,19900319,000000,4.84883,4.90333,4.8147,4.8827,1588008,0
+HON.US,D,19900320,000000,4.86903,4.90333,4.78028,4.78028,2060026,0
+HON.US,D,19900321,000000,4.78028,4.86903,4.78028,4.8147,2394591,0
+HON.US,D,19900322,000000,4.80083,4.86903,4.76653,4.80083,1810857,0
+HON.US,D,19900323,000000,4.80083,4.86903,4.80083,4.83508,1489161,0
+HON.US,D,19900326,000000,4.86903,4.90333,4.83508,4.83508,1309009,0
+HON.US,D,19900327,000000,4.86903,4.91709,4.83508,4.91709,1748858,0
+HON.US,D,19900328,000000,4.90333,4.97196,4.90333,4.93774,1827819,0
+HON.US,D,19900329,000000,4.93774,4.99929,4.91709,4.98528,2702243,0
+HON.US,D,19900330,000000,4.95122,4.98528,4.95122,4.98528,1727218,0
+HON.US,D,19900402,000000,4.93774,4.95122,4.84883,4.86903,1300235,0
+HON.US,D,19900403,000000,4.8827,4.91709,4.84883,4.86903,2169984,0
+HON.US,D,19900404,000000,4.84883,4.90333,4.84883,4.86903,1597953,0
+HON.US,D,19900405,000000,4.86903,4.90333,4.80083,4.80083,1630120,0
+HON.US,D,19900406,000000,4.78028,4.8147,4.7527,4.8147,1355218,0
+HON.US,D,19900409,000000,4.80083,4.8827,4.80083,4.84883,827052,0
+HON.US,D,19900410,000000,4.84883,4.90333,4.8147,4.84883,1509049,0
+HON.US,D,19900411,000000,4.84883,4.90333,4.80083,4.80083,1290291,0
+HON.US,D,19900412,000000,4.78028,4.86903,4.78028,4.8147,1395575,0
+HON.US,D,19900416,000000,4.8147,4.90333,4.8147,4.84883,1656439,0
+HON.US,D,19900417,000000,4.84883,4.91709,4.83508,4.90333,1286780,0
+HON.US,D,19900418,000000,4.93774,4.95122,4.86903,4.86903,1286780,0
+HON.US,D,19900419,000000,4.84883,4.90333,4.83508,4.83508,1367499,0
+HON.US,D,19900420,000000,4.8147,4.8827,4.7527,4.78028,1831914,0
+HON.US,D,19900423,000000,4.7527,4.78028,4.71879,4.73247,1063353,0
+HON.US,D,19900424,000000,4.73247,4.76653,4.71879,4.71879,1046974,0
+HON.US,D,19900425,000000,4.71879,4.7527,4.66402,4.68441,690770,0
+HON.US,D,19900426,000000,4.73247,4.7527,4.68441,4.71879,908351,0
+HON.US,D,19900427,000000,4.71879,4.71879,4.61615,4.62981,811846,0
+HON.US,D,19900430,000000,4.69826,4.7527,4.68441,4.73247,1941875,0
+HON.US,D,19900501,000000,4.73247,4.7527,4.68441,4.71879,1238822,0
+HON.US,D,19900502,000000,4.69826,4.7527,4.69826,4.7527,770901,0
+HON.US,D,19900503,000000,4.7527,4.76653,4.73247,4.76653,1898010,0
+HON.US,D,19900504,000000,4.76653,4.78028,4.7527,4.78028,1394405,0
+HON.US,D,19900507,000000,4.78028,4.83508,4.7527,4.76653,1562858,0
+HON.US,D,19900508,000000,4.76653,4.83508,4.7527,4.8147,2130212,0
+HON.US,D,19900509,000000,4.8147,4.83508,4.78028,4.8147,2533214,0
+HON.US,D,19900510,000000,4.8147,4.84883,4.78028,4.83508,2603980,0
+HON.US,D,19900511,000000,4.83508,4.90333,4.80083,4.90333,4197843,0
+HON.US,D,19900514,000000,4.91007,4.9784,4.91007,4.93058,3467300,0
+HON.US,D,19900515,000000,4.93058,5.08106,4.89636,5.08106,4066823,0
+HON.US,D,19900516,000000,5.10172,5.10172,5.01286,5.03353,2216190,0
+HON.US,D,19900517,000000,5.01286,5.08106,4.99929,5.08106,1368085,0
+HON.US,D,19900518,000000,5.03353,5.03353,4.93058,4.94418,1754123,0
+HON.US,D,19900521,000000,4.93058,4.9648,4.91007,4.94418,1700306,0
+HON.US,D,19900522,000000,4.93058,4.94418,4.828,4.89636,2713358,0
+HON.US,D,19900523,000000,4.89636,4.91007,4.828,4.86258,2056522,0
+HON.US,D,19900524,000000,4.86258,4.86258,4.77322,4.80746,691351,0
+HON.US,D,19900525,000000,4.77322,4.79388,4.7257,4.7257,936427,0
+HON.US,D,19900529,000000,4.7257,4.9784,4.7257,4.9784,2001533,0
+HON.US,D,19900530,000000,4.9784,5.10172,4.94418,5.08106,4003656,0
+HON.US,D,19900531,000000,5.13602,5.17017,4.9784,4.9784,3011665,0
+HON.US,D,19900601,000000,5.04737,5.06767,4.99929,5.04737,2164722,0
+HON.US,D,19900604,000000,5.03353,5.10172,5.01286,5.08106,2033115,0
+HON.US,D,19900605,000000,5.08106,5.11547,5.04737,5.10172,1896839,0
+HON.US,D,19900606,000000,5.04737,5.11547,5.04737,5.08106,2737343,0
+HON.US,D,19900607,000000,5.08106,5.10172,5.01286,5.01286,1902103,0
+HON.US,D,19900608,000000,5.01286,5.03353,4.9648,4.99929,824710,0
+HON.US,D,19900611,000000,4.99929,5.03353,4.9784,5.03353,1508465,0
+HON.US,D,19900612,000000,5.01286,5.04737,4.94418,5.01286,1127690,0
+HON.US,D,19900613,000000,5.03353,5.08106,4.9784,5.04737,957482,0
+HON.US,D,19900614,000000,5.06767,5.10172,5.03353,5.06767,1249355,0
+HON.US,D,19900615,000000,4.9784,5.01286,4.94418,4.94418,2127875,0
+HON.US,D,19900618,000000,4.94418,4.9648,4.8764,4.8764,1313695,0
+HON.US,D,19900619,000000,4.86258,4.9648,4.86258,4.91007,980883,0
+HON.US,D,19900620,000000,4.91007,4.94418,4.8764,4.89636,473771,0
+HON.US,D,19900621,000000,4.89636,4.94418,4.8764,4.94418,442770,0
+HON.US,D,19900622,000000,4.93058,4.94418,4.86258,4.89636,1695632,0
+HON.US,D,19900625,000000,4.93058,4.94418,4.8764,4.8764,981465,0
+HON.US,D,19900626,000000,4.91007,4.9648,4.8764,4.8764,1131201,0
+HON.US,D,19900627,000000,4.828,4.89636,4.828,4.8764,1290291,0
+HON.US,D,19900628,000000,4.86258,4.9784,4.86258,4.9784,1330652,0
+HON.US,D,19900629,000000,4.99929,5.08106,4.9784,5.01286,1253444,0
+HON.US,D,19900702,000000,4.99929,4.99929,4.94418,4.9648,429313,0
+HON.US,D,19900703,000000,5.01286,5.01286,4.9648,4.9784,762711,0
+HON.US,D,19900705,000000,4.94418,4.94418,4.8764,4.8764,1273330,0
+HON.US,D,19900706,000000,4.8764,4.93058,4.84151,4.89636,1002523,0
+HON.US,D,19900709,000000,4.91007,4.91007,4.828,4.84151,1447044,0
+HON.US,D,19900710,000000,4.828,4.8764,4.80746,4.80746,1087329,0
+HON.US,D,19900711,000000,4.828,4.8764,4.80746,4.86258,987902,0
+HON.US,D,19900712,000000,4.86258,4.8764,4.828,4.8764,1147579,0
+HON.US,D,19900713,000000,4.8764,4.93058,4.80746,4.828,1601460,0
+HON.US,D,19900716,000000,4.80746,4.89636,4.80746,4.84151,1451726,0
+HON.US,D,19900717,000000,4.86258,4.91007,4.86258,4.89636,1544139,0
+HON.US,D,19900718,000000,4.8764,4.91007,4.84151,4.84151,949879,0
+HON.US,D,19900719,000000,4.86258,4.86258,4.80746,4.828,739901,0
+HON.US,D,19900720,000000,4.828,4.84151,4.65751,4.65751,1172731,0
+HON.US,D,19900723,000000,4.60247,4.60247,4.52044,4.56834,1557008,0
+HON.US,D,19900724,000000,4.53414,4.63669,4.52044,4.62302,962749,0
+HON.US,D,19900725,000000,4.63669,4.7257,4.60247,4.69165,1004862,0
+HON.US,D,19900726,000000,4.70497,4.7257,4.62302,4.62302,1070369,0
+HON.US,D,19900727,000000,4.56834,4.63669,4.56834,4.60247,997843,0
+HON.US,D,19900730,000000,4.62302,4.62302,4.5,4.56834,631105,0
+HON.US,D,19900731,000000,4.46585,4.63669,4.46585,4.60247,1525420,0
+HON.US,D,19900801,000000,4.63669,4.63669,4.5889,4.62302,1046974,0
+HON.US,D,19900802,000000,4.55468,4.56834,4.48649,4.5,1358722,0
+HON.US,D,19900803,000000,4.5,4.55468,4.41788,4.55468,1466937,0
+HON.US,D,19900806,000000,4.22628,4.3495,4.19208,4.31511,1201390,0
+HON.US,D,19900807,000000,4.31511,4.41788,4.29474,4.29474,1189692,0
+HON.US,D,19900808,000000,4.28088,4.5,4.26017,4.45209,1570464,0
+HON.US,D,19900809,000000,4.43146,4.69165,4.39741,4.65751,1712592,0
+HON.US,D,19900810,000000,4.62302,4.65751,4.55468,4.63669,4607278,0
+HON.US,D,19900813,000000,4.59569,4.66402,4.56137,4.62981,1921992,0
+HON.US,D,19900814,000000,4.61615,4.6502,4.59569,4.61615,1014221,0
+HON.US,D,19900815,000000,4.6502,4.66402,4.52741,4.56137,963914,0
+HON.US,D,19900816,000000,4.52741,4.52741,4.35621,4.36969,1863498,0
+HON.US,D,19900817,000000,4.25388,4.25388,4.15114,4.19903,3481337,0
+HON.US,D,19900820,000000,4.19903,4.30153,4.18527,4.2882,953387,0
+HON.US,D,19900821,000000,4.21959,4.35621,4.13066,4.30153,1445295,0
+HON.US,D,19900822,000000,4.32217,4.39054,4.25388,4.25388,1477464,0
+HON.US,D,19900823,000000,4.11012,4.18527,4.00763,4.0968,1952404,0
+HON.US,D,19900824,000000,4.15114,4.21959,4.06221,4.11012,2358910,0
+HON.US,D,19900827,000000,4.35621,4.36969,4.25388,4.2882,1177411,0
+HON.US,D,19900828,000000,4.2882,4.30153,4.23334,4.2882,1469274,0
+HON.US,D,19900829,000000,4.26739,4.35621,4.26739,4.2882,1247597,0
+HON.US,D,19900830,000000,4.25388,4.30153,4.21959,4.21959,1032349,0
+HON.US,D,19900831,000000,4.19903,4.2882,4.18527,4.2882,591921,0
+HON.US,D,19900904,000000,4.26739,4.26739,4.23334,4.26739,1171560,0
+HON.US,D,19900905,000000,4.26739,4.2882,4.23334,4.26739,1087915,0
+HON.US,D,19900906,000000,4.25388,4.26739,4.23334,4.23334,718263,0
+HON.US,D,19900907,000000,4.23334,4.32217,4.21959,4.25388,858636,0
+HON.US,D,19900910,000000,4.2882,4.39054,4.2882,4.33575,720598,0
+HON.US,D,19900911,000000,4.33575,4.35621,4.2882,4.2882,1287956,0
+HON.US,D,19900912,000000,4.30153,4.32217,4.23334,4.26739,542792,0
+HON.US,D,19900913,000000,4.26739,4.26739,4.11012,4.15114,1373934,0
+HON.US,D,19900914,000000,4.07589,4.13066,4.07589,4.0968,684335,0
+HON.US,D,19900917,000000,4.0968,4.15114,4.0968,4.0968,889638,0
+HON.US,D,19900918,000000,4.04169,4.11012,4.04169,4.0968,1182676,0
+HON.US,D,19900919,000000,4.0968,4.18527,4.0968,4.15114,833490,0
+HON.US,D,19900920,000000,4.11012,4.16482,4.0968,4.11012,1010710,0
+HON.US,D,19900921,000000,4.07589,4.11012,3.95991,3.97358,1102536,0
+HON.US,D,19900924,000000,3.95991,4.00763,3.95991,3.97358,1026498,0
+HON.US,D,19900925,000000,3.97358,4.11012,3.97358,4.06221,814764,0
+HON.US,D,19900926,000000,4.04169,4.07589,3.97358,4.02815,2312703,0
+HON.US,D,19900927,000000,4.06221,4.11012,3.95991,3.99379,1094350,0
+HON.US,D,19900928,000000,3.89128,3.90476,3.76798,3.85697,2706342,0
+HON.US,D,19901001,000000,3.87065,3.87065,3.8023,3.85697,1687446,0
+HON.US,D,19901002,000000,3.87065,4.06221,3.87065,4.04169,1895083,0
+HON.US,D,19901003,000000,3.99379,4.0968,3.95991,3.99379,2117929,0
+HON.US,D,19901004,000000,3.99379,4.13066,3.99379,4.11012,1569875,0
+HON.US,D,19901005,000000,4.00763,4.25388,4.00763,4.11012,1225370,0
+HON.US,D,19901008,000000,4.15114,4.18527,4.04169,4.04169,697205,0
+HON.US,D,19901009,000000,4.00763,4.00763,3.8023,3.8023,1590930,0
+HON.US,D,19901010,000000,3.8023,3.8023,3.61072,3.66549,1964101,0
+HON.US,D,19901011,000000,3.67943,3.71339,3.63152,3.64503,1317199,0
+HON.US,D,19901012,000000,3.66549,3.71339,3.66549,3.69972,1488576,0
+HON.US,D,19901015,000000,3.71339,3.71339,3.61072,3.64503,1503197,0
+HON.US,D,19901016,000000,3.64503,3.67943,3.57683,3.61072,1614913,0
+HON.US,D,19901017,000000,3.57683,3.61072,3.50848,3.50848,1014221,0
+HON.US,D,19901018,000000,3.50848,3.59712,3.50848,3.56281,1156935,0
+HON.US,D,19901019,000000,3.59712,3.64503,3.48749,3.52903,1991589,0
+HON.US,D,19901022,000000,3.50848,3.61072,3.45336,3.56281,1252272,0
+HON.US,D,19901023,000000,3.52903,3.54245,3.47389,3.48749,858636,0
+HON.US,D,19901024,000000,3.50848,3.54245,3.48749,3.52903,1502026,0
+HON.US,D,19901025,000000,3.52903,3.56281,3.47389,3.48749,704811,0
+HON.US,D,19901026,000000,3.50848,3.54245,3.47389,3.48749,1094350,0
+HON.US,D,19901029,000000,3.52903,3.56281,3.43978,3.48749,1139386,0
+HON.US,D,19901030,000000,3.48749,3.56281,3.48749,3.56281,1152255,0
+HON.US,D,19901031,000000,3.54245,3.61072,3.45336,3.47389,1158689,0
+HON.US,D,19901101,000000,3.52903,3.56281,3.47389,3.50848,1148165,0
+HON.US,D,19901102,000000,3.47389,3.63152,3.45336,3.59712,1444120,0
+HON.US,D,19901105,000000,3.59712,3.67943,3.59712,3.63152,965086,0
+HON.US,D,19901106,000000,3.66549,3.66549,3.54245,3.56281,1163955,0
+HON.US,D,19901107,000000,3.54245,3.56281,3.48749,3.52903,974447,0
+HON.US,D,19901108,000000,3.52903,3.63152,3.52903,3.63152,3377226,0
+HON.US,D,19901109,000000,3.6041,3.71339,3.59052,3.67245,1356388,0
+HON.US,D,19901112,000000,3.65879,3.72721,3.65879,3.69301,1159275,0
+HON.US,D,19901113,000000,3.69301,3.72721,3.65879,3.71339,1740082,0
+HON.US,D,19901114,000000,3.71339,3.85071,3.69301,3.76146,902507,0
+HON.US,D,19901115,000000,3.79566,3.85071,3.74786,3.85071,1158107,0
+HON.US,D,19901116,000000,3.87065,3.8844,3.81605,3.83634,1462844,0
+HON.US,D,19901119,000000,3.83634,3.87065,3.83634,3.87065,1361650,0
+HON.US,D,19901120,000000,3.85071,3.87065,3.79566,3.81605,1770496,0
+HON.US,D,19901121,000000,3.81605,3.87065,3.81605,3.87065,592503,0
+HON.US,D,19901123,000000,3.83634,3.87065,3.81605,3.83634,501848,0
+HON.US,D,19901126,000000,3.81605,3.83634,3.76146,3.83634,1119500,0
+HON.US,D,19901127,000000,3.83634,3.87065,3.78201,3.79566,1049310,0
+HON.US,D,19901128,000000,3.83634,3.85071,3.79566,3.83634,889638,0
+HON.US,D,19901129,000000,3.83634,3.83634,3.72721,3.79566,677901,0
+HON.US,D,19901130,000000,3.79566,3.91838,3.78201,3.90476,1250520,0
+HON.US,D,19901203,000000,3.95991,3.97358,3.87065,3.93918,1373934,0
+HON.US,D,19901204,000000,3.95991,3.95991,3.85071,3.91838,1032349,0
+HON.US,D,19901205,000000,3.8844,3.90476,3.83634,3.87065,997843,0
+HON.US,D,19901206,000000,3.91838,3.97358,3.87065,3.93918,2413308,0
+HON.US,D,19901207,000000,3.91838,3.93918,3.76146,3.78201,862147,0
+HON.US,D,19901210,000000,3.74786,3.79566,3.72721,3.78201,843428,0
+HON.US,D,19901211,000000,3.78201,3.78201,3.72721,3.74786,674391,0
+HON.US,D,19901212,000000,3.78201,3.85071,3.76146,3.85071,672050,0
+HON.US,D,19901213,000000,3.87065,3.91838,3.81605,3.85071,694277,0
+HON.US,D,19901214,000000,3.81605,3.81605,3.76146,3.76146,1020067,0
+HON.US,D,19901217,000000,3.74786,3.79566,3.74786,3.79566,1073293,0
+HON.US,D,19901218,000000,3.78201,3.81605,3.76146,3.79566,1025920,0
+HON.US,D,19901219,000000,3.79566,3.83634,3.76146,3.81605,2223210,0
+HON.US,D,19901220,000000,3.74786,3.85071,3.71339,3.83634,1835422,0
+HON.US,D,19901221,000000,3.87065,3.91838,3.81605,3.8844,4321843,0
+HON.US,D,19901224,000000,3.90476,3.90476,3.83634,3.87065,280165,0
+HON.US,D,19901226,000000,3.85071,3.87065,3.81605,3.85071,755693,0
+HON.US,D,19901227,000000,3.83634,3.83634,3.78201,3.78201,752770,0
+HON.US,D,19901228,000000,3.79566,3.81605,3.76146,3.78201,1181499,0
+HON.US,D,19901231,000000,3.79566,3.79566,3.76146,3.79566,1121256,0
+HON.US,D,19910102,000000,3.83634,3.99379,3.83634,3.93918,1126520,0
+HON.US,D,19910103,000000,3.93918,4.02815,3.91838,3.91838,1060424,0
+HON.US,D,19910104,000000,3.93918,3.97358,3.8844,3.90476,1299653,0
+HON.US,D,19910107,000000,3.87065,3.87065,3.79566,3.79566,698374,0
+HON.US,D,19910108,000000,3.81605,3.81605,3.71339,3.78201,788448,0
+HON.US,D,19910109,000000,3.79566,3.85071,3.69301,3.72721,1409032,0
+HON.US,D,19910110,000000,3.76146,3.78201,3.67245,3.76146,757448,0
+HON.US,D,19910111,000000,3.76146,3.76146,3.72721,3.74786,286599,0
+HON.US,D,19910114,000000,3.67245,3.69301,3.63842,3.63842,821785,0
+HON.US,D,19910115,000000,3.67245,3.69301,3.63842,3.67245,294205,0
+HON.US,D,19910116,000000,3.63842,3.74786,3.63842,3.72721,990821,0
+HON.US,D,19910117,000000,3.87065,4.00763,3.83634,3.99379,1972876,0
+HON.US,D,19910118,000000,3.99379,4.08268,3.97358,4.06221,1232389,0
+HON.US,D,19910121,000000,4.00763,4.06221,3.95991,3.97358,702471,0
+HON.US,D,19910122,000000,3.97358,4.00763,3.83634,3.83634,543368,0
+HON.US,D,19910123,000000,3.83634,3.99379,3.83634,3.99379,1180915,0
+HON.US,D,19910124,000000,4.02815,4.0968,4.02815,4.08268,1108387,0
+HON.US,D,19910125,000000,4.08268,4.15114,4.06221,4.0968,767974,0
+HON.US,D,19910128,000000,4.13066,4.21959,4.0968,4.20582,885541,0
+HON.US,D,19910129,000000,4.20582,4.2882,4.20582,4.25388,1605554,0
+HON.US,D,19910130,000000,4.25388,4.25388,4.16482,4.18527,3322831,0
+HON.US,D,19910131,000000,4.11719,4.13066,4.06221,4.08268,1403175,0
+HON.US,D,19910201,000000,4.04169,4.06221,4.00763,4.04169,1490329,0
+HON.US,D,19910204,000000,4.04169,4.24015,4.00763,4.21959,2191628,0
+HON.US,D,19910205,000000,4.24015,4.27429,4.16482,4.24015,1179163,0
+HON.US,D,19910206,000000,4.21959,4.30866,4.20582,4.27429,1378612,0
+HON.US,D,19910207,000000,4.27429,4.48649,4.27429,4.46585,2578834,0
+HON.US,D,19910208,000000,4.43146,4.46585,4.2882,4.30866,3898955,0
+HON.US,D,19910211,000000,4.36969,4.36969,4.24649,4.28088,2474138,0
+HON.US,D,19910212,000000,4.17838,4.33575,4.17838,4.30153,2614514,0
+HON.US,D,19910213,000000,4.33575,4.44495,4.33575,4.44495,1531277,0
+HON.US,D,19910214,000000,4.44495,4.47934,4.22628,4.28088,1796821,0
+HON.US,D,19910215,000000,4.32217,4.41116,4.26739,4.41116,1312520,0
+HON.US,D,19910219,000000,4.36969,4.36969,4.21235,4.28088,1414296,0
+HON.US,D,19910220,000000,4.26739,4.26739,4.17838,4.22628,900746,0
+HON.US,D,19910221,000000,4.17838,4.24649,4.17838,4.24649,1122429,0
+HON.US,D,19910222,000000,4.24649,4.32217,4.22628,4.28088,739901,0
+HON.US,D,19910225,000000,4.35621,4.39054,4.24649,4.28088,1576309,0
+HON.US,D,19910226,000000,4.26739,4.26739,4.19208,4.21235,1175654,0
+HON.US,D,19910227,000000,4.21235,4.26739,4.17838,4.26739,1038198,0
+HON.US,D,19910228,000000,4.28088,4.28088,4.17838,4.24649,2509236,0
+HON.US,D,19910301,000000,4.24649,4.28088,4.21235,4.28088,1771085,0
+HON.US,D,19910304,000000,4.28088,4.32217,4.26739,4.30153,3953356,0
+HON.US,D,19910305,000000,4.28088,4.35621,4.26739,4.33575,3273696,0
+HON.US,D,19910306,000000,4.35621,4.39054,4.28088,4.36969,3748056,0
+HON.US,D,19910307,000000,4.35621,4.36969,4.28088,4.28088,2963113,0
+HON.US,D,19910308,000000,4.28088,4.33575,4.26739,4.28088,1726050,0
+HON.US,D,19910311,000000,4.30153,4.30153,4.21235,4.21235,1593275,0
+HON.US,D,19910312,000000,4.24649,4.26739,4.22628,4.24649,909519,0
+HON.US,D,19910313,000000,4.24649,4.26739,4.22628,4.26739,1599704,0
+HON.US,D,19910314,000000,4.26739,4.28088,4.21235,4.26739,1356971,0
+HON.US,D,19910315,000000,4.26739,4.28088,4.22628,4.26739,1907364,0
+HON.US,D,19910318,000000,4.24649,4.26739,4.19208,4.22628,1257543,0
+HON.US,D,19910319,000000,4.19208,4.19208,4.12363,4.17838,552730,0
+HON.US,D,19910320,000000,4.19208,4.22628,4.13738,4.22628,529337,0
+HON.US,D,19910321,000000,4.22628,4.22628,4.12363,4.13738,662692,0
+HON.US,D,19910322,000000,4.10316,4.10316,4.04874,4.06912,953972,0
+HON.US,D,19910325,000000,4.06912,4.08948,3.97994,4.03463,1589764,0
+HON.US,D,19910326,000000,4.00084,4.00084,3.94622,3.97994,1466937,0
+HON.US,D,19910327,000000,3.95991,4.12363,3.95991,4.06912,1107218,0
+HON.US,D,19910328,000000,4.08948,4.13738,4.06912,4.13738,935260,0
+HON.US,D,19910401,000000,4.17838,4.26739,4.15808,4.15808,971520,0
+HON.US,D,19910402,000000,4.19208,4.26739,4.15808,4.21235,645144,0
+HON.US,D,19910403,000000,4.26739,4.26739,4.19208,4.22628,698374,0
+HON.US,D,19910404,000000,4.22628,4.26739,4.15808,4.15808,429313,0
+HON.US,D,19910405,000000,4.17838,4.17838,4.03463,4.12363,1324799,0
+HON.US,D,19910408,000000,4.12363,4.12363,4.04874,4.12363,448034,0
+HON.US,D,19910409,000000,4.15808,4.15808,3.97994,4.0144,931747,0
+HON.US,D,19910410,000000,4.00084,4.03463,3.95991,4.00084,817694,0
+HON.US,D,19910411,000000,4.03463,4.06912,4.0144,4.03463,1048725,0
+HON.US,D,19910412,000000,4.12363,4.21235,4.04874,4.17838,1127690,0
+HON.US,D,19910415,000000,4.06912,4.13738,4.06912,4.12363,1260463,0
+HON.US,D,19910416,000000,4.12363,4.21235,4.10316,4.21235,1021240,0
+HON.US,D,19910417,000000,4.26739,4.30153,4.22628,4.28088,2583511,0
+HON.US,D,19910418,000000,4.26739,4.30153,4.22628,4.24649,1548239,0
+HON.US,D,19910419,000000,4.17838,4.26739,4.17838,4.24649,1018899,0
+HON.US,D,19910422,000000,4.17838,4.22628,4.17838,4.21235,646311,0
+HON.US,D,19910423,000000,4.22628,4.22628,4.15808,4.17838,460902,0
+HON.US,D,19910424,000000,4.19208,4.19208,4.0144,4.06912,1817875,0
+HON.US,D,19910425,000000,4.08948,4.13738,4.06912,4.10316,1954158,0
+HON.US,D,19910426,000000,4.06912,4.15808,4.04874,4.15808,904257,0
+HON.US,D,19910429,000000,4.15808,4.19208,4.10316,4.10316,533430,0
+HON.US,D,19910430,000000,4.10316,4.30153,4.03463,4.22628,1611406,0
+HON.US,D,19910501,000000,4.24649,4.26739,4.13738,4.13738,750425,0
+HON.US,D,19910502,000000,4.21235,4.21235,4.13738,4.21235,696035,0
+HON.US,D,19910503,000000,4.21235,4.28088,4.19208,4.26739,742828,0
+HON.US,D,19910506,000000,4.22628,4.26739,4.22628,4.24649,509449,0
+HON.US,D,19910507,000000,4.19208,4.22628,4.15808,4.17838,1833670,0
+HON.US,D,19910508,000000,4.13738,4.28088,4.13738,4.26739,628184,0
+HON.US,D,19910509,000000,4.24649,4.32217,4.22628,4.22628,1324799,0
+HON.US,D,19910510,000000,4.26739,4.26739,4.10316,4.24649,1363409,0
+HON.US,D,19910513,000000,4.27429,4.27429,4.18527,4.27429,608295,0
+HON.US,D,19910514,000000,4.21959,4.24015,4.11012,4.16482,629351,0
+HON.US,D,19910515,000000,4.15114,4.15114,4.06221,4.07589,985558,0
+HON.US,D,19910516,000000,4.0968,4.13066,4.04169,4.04169,931747,0
+HON.US,D,19910517,000000,4.04169,4.07589,4.00763,4.06221,932917,0
+HON.US,D,19910520,000000,4.06221,4.07589,4.04169,4.06221,783767,0
+HON.US,D,19910521,000000,4.06221,4.07589,4.04169,4.07589,1549992,0
+HON.US,D,19910522,000000,4.06221,4.07589,4.04169,4.06221,1422479,0
+HON.US,D,19910523,000000,4.04169,4.15114,3.96643,4.04169,2037792,0
+HON.US,D,19910524,000000,4.00763,4.04169,3.95251,4.00763,1021822,0
+HON.US,D,19910528,000000,3.98689,4.06221,3.98689,4.06221,732878,0
+HON.US,D,19910529,000000,4.11012,4.20582,4.0968,4.16482,1703234,0
+HON.US,D,19910530,000000,4.20582,4.3495,4.18527,4.3495,3350903,0
+HON.US,D,19910531,000000,4.3495,4.3495,4.26017,4.32878,2529116,0
+HON.US,D,19910603,000000,4.3495,4.38358,4.26017,4.32878,1652935,0
+HON.US,D,19910604,000000,4.24015,4.31511,4.24015,4.31511,1314861,0
+HON.US,D,19910605,000000,4.27429,4.32878,4.24015,4.29474,2612761,0
+HON.US,D,19910606,000000,4.29474,4.31511,4.20582,4.26017,1347613,0
+HON.US,D,19910607,000000,4.20582,4.24015,4.11012,4.11012,1621934,0
+HON.US,D,19910610,000000,4.13066,4.16482,4.11012,4.15114,1245251,0
+HON.US,D,19910611,000000,4.15114,4.16482,4.0968,4.13066,1018317,0
+HON.US,D,19910612,000000,4.13066,4.16482,4.0968,4.16482,1061011,0
+HON.US,D,19910613,000000,4.15114,4.18527,4.15114,4.15114,539866,0
+HON.US,D,19910614,000000,4.13066,4.26017,4.11012,4.18527,2078741,0
+HON.US,D,19910617,000000,4.16482,4.26017,4.16482,4.20582,945202,0
+HON.US,D,19910618,000000,4.18527,4.24015,4.16482,4.20582,882615,0
+HON.US,D,19910619,000000,4.18527,4.21959,4.15114,4.18527,914204,0
+HON.US,D,19910620,000000,4.20582,4.27429,4.15114,4.21959,1140557,0
+HON.US,D,19910621,000000,4.24015,4.29474,4.24015,4.29474,1345855,0
+HON.US,D,19910624,000000,4.26017,4.36969,4.18527,4.32878,1841271,0
+HON.US,D,19910625,000000,4.3495,4.38358,4.26017,4.32878,1517240,0
+HON.US,D,19910626,000000,4.32878,4.38358,4.24015,4.26017,2980665,0
+HON.US,D,19910627,000000,4.93058,4.94418,4.80083,4.82122,31292856,0
+HON.US,D,19910628,000000,4.78699,4.80083,4.71194,4.78699,10975689,0
+HON.US,D,19910701,000000,4.74632,4.94418,4.74632,4.94418,3193568,0
+HON.US,D,19910702,000000,4.98528,5.04005,4.94418,5.0195,3163731,0
+HON.US,D,19910703,000000,4.88983,5.04005,4.83508,4.93058,4960555,0
+HON.US,D,19910705,000000,4.8764,4.93058,4.8764,4.91007,1175654,0
+HON.US,D,19910708,000000,4.8764,4.9648,4.8764,4.93058,2367684,0
+HON.US,D,19910709,000000,4.9648,5.05354,4.9648,5.05354,3461446,0
+HON.US,D,19910710,000000,5.07428,5.23866,5.07428,5.18383,6552665,0
+HON.US,D,19910711,000000,5.19759,5.23866,5.16344,5.23866,2131378,0
+HON.US,D,19910712,000000,5.25203,5.32752,5.25203,5.27273,2861344,0
+HON.US,D,19910715,000000,5.27273,5.29311,5.23866,5.25203,2078154,0
+HON.US,D,19910716,000000,5.25203,5.45743,5.23866,5.45743,5678815,0
+HON.US,D,19910717,000000,5.43662,5.58048,5.43662,5.49174,5781764,0
+HON.US,D,19910718,000000,5.47102,5.5461,5.45743,5.50506,3769108,0
+HON.US,D,19910719,000000,5.50506,5.52577,5.47102,5.47102,5693439,0
+HON.US,D,19910722,000000,5.43662,5.43662,5.23866,5.27273,4351088,0
+HON.US,D,19910723,000000,5.23866,5.29311,5.23866,5.27273,2892929,0
+HON.US,D,19910724,000000,5.27273,5.29311,5.19759,5.23866,2605150,0
+HON.US,D,19910725,000000,5.23866,5.38202,5.23866,5.38202,2218529,0
+HON.US,D,19910726,000000,5.36165,5.47102,5.34778,5.47102,2154198,0
+HON.US,D,19910729,000000,5.45743,5.5461,5.4165,5.52577,3387169,0
+HON.US,D,19910730,000000,5.58048,5.72416,5.55976,5.66938,6180073,0
+HON.US,D,19910731,000000,5.66938,5.68976,5.58048,5.63507,3569075,0
+HON.US,D,19910801,000000,5.60094,5.63507,5.58048,5.61452,2279360,0
+HON.US,D,19910802,000000,5.61452,5.66938,5.60094,5.66938,2477645,0
+HON.US,D,19910805,000000,5.66938,5.66938,5.49174,5.49174,2353065,0
+HON.US,D,19910806,000000,5.50506,5.60094,5.50506,5.58048,2921588,0
+HON.US,D,19910807,000000,5.55976,5.58048,5.47102,5.50506,2193970,0
+HON.US,D,19910808,000000,5.50506,5.52577,5.47102,5.52577,1775177,0
+HON.US,D,19910809,000000,5.47102,5.52577,5.47102,5.47102,1449972,0
+HON.US,D,19910812,000000,5.46415,5.51865,5.46415,5.49827,1118330,0
+HON.US,D,19910813,000000,5.48453,5.53955,5.48453,5.51865,2148346,0
+HON.US,D,19910814,000000,5.53955,5.61452,5.51865,5.53955,4289090,0
+HON.US,D,19910815,000000,5.53955,5.57377,5.49827,5.53955,1048144,0
+HON.US,D,19910816,000000,5.53955,5.61452,5.53955,5.57377,2031949,0
+HON.US,D,19910819,000000,5.35492,5.43026,5.27943,5.40955,2230814,0
+HON.US,D,19910820,000000,5.43026,5.51865,5.43026,5.48453,1696801,0
+HON.US,D,19910821,000000,5.51865,5.61452,5.51865,5.53955,1876369,0
+HON.US,D,19910822,000000,5.62828,5.62828,5.55976,5.61452,2505720,0
+HON.US,D,19910823,000000,5.61452,5.75822,5.59424,5.75822,2308609,0
+HON.US,D,19910826,000000,5.73774,5.77901,5.72416,5.72416,1406692,0
+HON.US,D,19910827,000000,5.72416,5.73774,5.61452,5.62828,1163955,0
+HON.US,D,19910828,000000,5.62828,5.75822,5.61452,5.72416,963334,0
+HON.US,D,19910829,000000,5.70325,5.72416,5.66938,5.68297,1051064,0
+HON.US,D,19910830,000000,5.68297,5.68297,5.62828,5.62828,971520,0
+HON.US,D,19910903,000000,5.61452,5.70325,5.61452,5.61452,1554086,0
+HON.US,D,19910904,000000,5.62828,5.66938,5.59424,5.64891,1199044,0
+HON.US,D,19910905,000000,5.64891,5.72416,5.64891,5.64891,787864,0
+HON.US,D,19910906,000000,5.68297,5.68297,5.61452,5.62828,523490,0
+HON.US,D,19910909,000000,5.59424,5.66938,5.59424,5.66938,988487,0
+HON.US,D,19910910,000000,5.64891,5.70325,5.62828,5.70325,1449388,0
+HON.US,D,19910911,000000,5.70325,5.70325,5.57377,5.59424,3342132,0
+HON.US,D,19910912,000000,5.59424,5.64891,5.59424,5.62828,1072128,0
+HON.US,D,19910913,000000,5.62828,5.62828,5.51865,5.55976,811263,0
+HON.US,D,19910916,000000,5.46415,5.51865,5.44368,5.48453,1121841,0
+HON.US,D,19910917,000000,5.43026,5.48453,5.37523,5.37523,1187935,0
+HON.US,D,19910918,000000,5.35492,5.38873,5.33396,5.38873,1336501,0
+HON.US,D,19910919,000000,5.43026,5.43026,5.37523,5.40955,1534196,0
+HON.US,D,19910920,000000,5.40955,5.44368,5.40955,5.43026,2888831,0
+HON.US,D,19910923,000000,5.40955,5.43026,5.37523,5.43026,1360490,0
+HON.US,D,19910924,000000,5.43026,5.48453,5.38873,5.48453,1993344,0
+HON.US,D,19910925,000000,5.49827,5.64891,5.46415,5.51865,4886859,0
+HON.US,D,19910926,000000,5.49827,5.53955,5.48453,5.48453,1141140,0
+HON.US,D,19910927,000000,5.49827,5.49827,5.32071,5.33396,2820392,0
+HON.US,D,19910930,000000,5.35492,5.35492,5.29998,5.32071,1497933,0
+HON.US,D,19911001,000000,5.33396,5.38873,5.33396,5.37523,1208403,0
+HON.US,D,19911002,000000,5.37523,5.37523,5.32071,5.32071,673808,0
+HON.US,D,19911003,000000,5.32071,5.32071,5.17017,5.17017,1906783,0
+HON.US,D,19911004,000000,5.17017,5.22476,5.11547,5.13602,1713759,0
+HON.US,D,19911007,000000,5.10172,5.15639,4.98528,5.13602,1745346,0
+HON.US,D,19911008,000000,5.13602,5.32071,5.11547,5.29998,1251110,0
+HON.US,D,19911009,000000,5.32071,5.97724,5.32071,5.92262,16471435,0
+HON.US,D,19911010,000000,5.84711,5.86757,5.62828,5.66938,11892821,0
+HON.US,D,19911011,000000,5.72416,5.83352,5.70325,5.83352,7107729,0
+HON.US,D,19911014,000000,5.81306,5.83352,5.73774,5.81306,2266498,0
+HON.US,D,19911015,000000,5.84711,5.86757,5.79243,5.83352,4854101,0
+HON.US,D,19911016,000000,5.84711,5.96364,5.84711,5.94265,2985927,0
+HON.US,D,19911017,000000,5.94265,5.99795,5.86757,5.88832,4079694,0
+HON.US,D,19911018,000000,5.99795,5.99795,5.94265,5.97724,1441782,0
+HON.US,D,19911021,000000,5.97724,5.97724,5.88832,5.96364,1097275,0
+HON.US,D,19911022,000000,5.97724,5.99795,5.92262,5.97724,1085580,0
+HON.US,D,19911023,000000,5.97724,5.97724,5.94265,5.97724,1518987,0
+HON.US,D,19911024,000000,5.94265,5.94265,5.75822,5.86757,1518987,0
+HON.US,D,19911025,000000,5.83352,5.92262,5.83352,5.88832,1256365,0
+HON.US,D,19911028,000000,5.86757,5.86757,5.83352,5.86757,1217770,0
+HON.US,D,19911029,000000,5.86757,6.0729,5.83352,6.05202,4846499,0
+HON.US,D,19911030,000000,6.01814,6.0729,5.99795,6.05202,1480386,0
+HON.US,D,19911031,000000,6.01814,6.12743,6.01814,6.08669,3293586,0
+HON.US,D,19911101,000000,6.14118,6.14118,5.97724,6.01814,2968379,0
+HON.US,D,19911104,000000,5.97724,5.99795,5.94265,5.97724,968013,0
+HON.US,D,19911105,000000,5.99795,6.08669,5.99795,6.03174,2161798,0
+HON.US,D,19911106,000000,6.08669,6.19598,6.0729,6.16174,3017510,0
+HON.US,D,19911107,000000,6.16174,6.19598,6.12743,6.16174,1650595,0
+HON.US,D,19911108,000000,6.18229,6.21695,6.10714,6.14118,2478814,0
+HON.US,D,19911111,000000,6.14118,6.16174,6.05202,6.08669,690770,0
+HON.US,D,19911112,000000,6.14118,6.18229,6.12743,6.16174,1462253,0
+HON.US,D,19911113,000000,6.12743,6.23707,6.10714,6.23707,3049680,0
+HON.US,D,19911114,000000,6.32598,6.34653,6.27103,6.34653,2020839,0
+HON.US,D,19911115,000000,6.31213,6.32598,5.99795,5.99795,1921992,0
+HON.US,D,19911118,000000,6.03174,6.08669,5.92262,6.03174,1619008,0
+HON.US,D,19911119,000000,5.94265,5.94265,5.7171,5.94265,2645511,0
+HON.US,D,19911120,000000,5.97724,5.97724,5.7718,5.7718,2470039,0
+HON.US,D,19911121,000000,5.75822,5.81306,5.64891,5.75822,3035643,0
+HON.US,D,19911122,000000,5.75822,5.75822,5.66234,5.68297,2186361,0
+HON.US,D,19911125,000000,5.68297,5.7718,5.64891,5.73774,2636739,0
+HON.US,D,19911126,000000,5.75822,5.75822,5.7171,5.75822,2851400,0
+HON.US,D,19911127,000000,5.73774,5.75822,5.70325,5.75822,1675745,0
+HON.US,D,19911129,000000,5.79243,5.79243,5.73774,5.73774,376092,0
+HON.US,D,19911202,000000,5.68297,5.79243,5.68297,5.79243,2388741,0
+HON.US,D,19911203,000000,5.79243,5.79243,5.7171,5.75822,1158689,0
+HON.US,D,19911204,000000,5.75822,5.82666,5.73774,5.81306,2802265,0
+HON.US,D,19911205,000000,5.81306,5.82666,5.7718,5.81306,692527,0
+HON.US,D,19911206,000000,5.75822,5.7718,5.70325,5.7171,2517417,0
+HON.US,D,19911209,000000,5.73774,5.81306,5.68297,5.75822,1058089,0
+HON.US,D,19911210,000000,5.7171,5.7171,5.60774,5.60774,1723706,0
+HON.US,D,19911211,000000,5.64891,5.68297,5.60774,5.60774,1579822,0
+HON.US,D,19911212,000000,5.64891,5.66234,5.58735,5.60774,1172144,0
+HON.US,D,19911213,000000,5.66234,5.68297,5.57377,5.62828,851620,0
+HON.US,D,19911216,000000,5.62828,5.68297,5.58735,5.58735,2104475,0
+HON.US,D,19911217,000000,5.58735,5.58735,5.46415,5.49827,1134121,0
+HON.US,D,19911218,000000,5.47789,5.47789,5.38873,5.38873,1729555,0
+HON.US,D,19911219,000000,5.36826,5.44368,5.36826,5.44368,1575142,0
+HON.US,D,19911220,000000,5.64891,5.64891,5.53242,5.57377,2973642,0
+HON.US,D,19911223,000000,5.58735,5.62828,5.57377,5.60774,2189870,0
+HON.US,D,19911224,000000,5.7171,6.05202,5.7171,6.05202,2123777,0
+HON.US,D,19911226,000000,6.01146,6.0729,5.97724,6.0729,1766400,0
+HON.US,D,19911227,000000,6.08669,6.18229,6.05202,6.08669,2607494,0
+HON.US,D,19911230,000000,6.08669,6.53096,6.0729,6.51031,4151637,0
+HON.US,D,19911231,000000,6.497,6.64053,6.38076,6.47618,2881810,0
+HON.US,D,19920102,000000,6.34653,6.34653,6.03174,6.19598,3563807,0
+HON.US,D,19920103,000000,6.23707,6.31213,6.16174,6.27103,2803440,0
+HON.US,D,19920106,000000,6.27103,6.40139,6.27103,6.36665,2097456,0
+HON.US,D,19920107,000000,6.34653,6.51031,6.34653,6.42194,1976969,0
+HON.US,D,19920108,000000,6.42194,6.68136,6.40139,6.58609,3942823,0
+HON.US,D,19920109,000000,6.56528,6.87964,6.56528,6.74965,6302319,0
+HON.US,D,19920110,000000,6.73613,6.77044,6.60629,6.62006,2350135,0
+HON.US,D,19920113,000000,6.56528,6.62006,6.53096,6.60629,2034877,0
+HON.US,D,19920114,000000,6.58609,6.74965,6.55142,6.71548,2294573,0
+HON.US,D,19920115,000000,6.79081,6.87964,6.69502,6.87964,2832097,0
+HON.US,D,19920116,000000,6.84568,6.93458,6.73613,6.87964,2347797,0
+HON.US,D,19920117,000000,6.84568,6.87964,6.80448,6.82487,1789214,0
+HON.US,D,19920120,000000,6.80448,6.90026,6.77044,6.84568,2102135,0
+HON.US,D,19920121,000000,6.86606,7.00998,6.84568,6.87964,3944579,0
+HON.US,D,19920122,000000,6.84568,6.86606,6.79081,6.84568,2574151,0
+HON.US,D,19920123,000000,6.80448,6.82487,6.73613,6.74965,1889817,0
+HON.US,D,19920124,000000,6.82487,6.84568,6.74965,6.80448,1585666,0
+HON.US,D,19920127,000000,6.82487,6.87964,6.74965,6.82487,2074060,0
+HON.US,D,19920128,000000,6.86606,7.16082,6.86606,7.00998,3819411,0
+HON.US,D,19920129,000000,7.16082,7.35874,7.11928,7.16082,4963483,0
+HON.US,D,19920130,000000,7.11928,7.22846,7.05119,7.17292,2884153,0
+HON.US,D,19920131,000000,7.16082,7.30536,7.14051,7.30536,3366693,0
+HON.US,D,19920203,000000,7.30536,7.32365,7.27001,7.27001,2809284,0
+HON.US,D,19920204,000000,7.24852,7.3981,7.22846,7.27001,3322831,0
+HON.US,D,19920205,000000,7.24852,7.35874,7.24852,7.30536,3283057,0
+HON.US,D,19920206,000000,7.30536,7.43485,7.29084,7.35874,4690329,0
+HON.US,D,19920207,000000,7.37957,7.37957,7.22846,7.27001,4017108,0
+HON.US,D,19920210,000000,7.24852,7.37957,7.22846,7.34445,1498518,0
+HON.US,D,19920211,000000,7.34445,7.3981,7.32365,7.37957,866825,0
+HON.US,D,19920212,000000,7.35874,7.47467,7.34445,7.43485,1503197,0
+HON.US,D,19920213,000000,7.47467,7.56288,7.45465,7.4883,1681008,0
+HON.US,D,19920214,000000,7.45465,7.60538,7.43485,7.54423,1286197,0
+HON.US,D,19920218,000000,7.47467,7.56288,7.45465,7.52899,2541400,0
+HON.US,D,19920219,000000,7.45465,7.47467,7.3981,7.3981,2675342,0
+HON.US,D,19920220,000000,7.3981,7.4883,7.37957,7.47467,1623689,0
+HON.US,D,19920221,000000,7.3981,7.43485,7.37957,7.37957,1655278,0
+HON.US,D,19920224,000000,7.37957,7.41275,7.32365,7.34445,880278,0
+HON.US,D,19920225,000000,7.28386,7.28386,7.00998,7.14051,2463610,0
+HON.US,D,19920226,000000,7.09855,7.22846,7.08488,7.17292,1409609,0
+HON.US,D,19920227,000000,7.11928,7.28386,7.09855,7.19365,1476879,0
+HON.US,D,19920228,000000,7.22846,7.3981,7.21473,7.35874,2843793,0
+HON.US,D,19920302,000000,7.34445,7.41275,7.24852,7.41275,1186765,0
+HON.US,D,19920303,000000,7.54423,7.7358,7.52899,7.6389,2733253,0
+HON.US,D,19920304,000000,7.7358,7.7358,7.45465,7.45465,2361249,0
+HON.US,D,19920305,000000,7.47467,7.47467,7.24852,7.30536,1812030,0
+HON.US,D,19920306,000000,7.27001,7.35874,7.22846,7.27001,2033704,0
+HON.US,D,19920309,000000,7.24852,7.28386,7.19365,7.21473,705978,0
+HON.US,D,19920310,000000,7.22846,7.43485,7.21473,7.35874,1914381,0
+HON.US,D,19920311,000000,7.30536,7.37957,7.27001,7.30536,2481739,0
+HON.US,D,19920312,000000,7.30536,7.34445,7.11928,7.14051,1449388,0
+HON.US,D,19920313,000000,7.22846,7.27001,7.15393,7.19365,1853554,0
+HON.US,D,19920316,000000,7.22846,7.22846,7.15393,7.17292,803654,0
+HON.US,D,19920317,000000,7.19365,7.37957,7.19365,7.37957,1896252,0
+HON.US,D,19920318,000000,7.34445,7.41275,7.32365,7.37957,1464597,0
+HON.US,D,19920319,000000,7.3981,7.3981,7.30536,7.32365,1248763,0
+HON.US,D,19920320,000000,7.60538,7.7884,7.60538,7.76919,9652054,0
+HON.US,D,19920323,000000,7.8228,7.95152,7.74782,7.85929,5629683,0
+HON.US,D,19920324,000000,7.85929,7.93383,7.7884,7.92069,2590530,0
+HON.US,D,19920325,000000,7.89959,8.00873,7.87803,7.93383,2184023,0
+HON.US,D,19920326,000000,7.92069,8.11558,7.92069,8.11558,2095122,0
+HON.US,D,19920327,000000,8.04992,8.06411,7.7884,7.7884,2386405,0
+HON.US,D,19920330,000000,7.8444,7.87803,7.7884,7.80146,1366329,0
+HON.US,D,19920331,000000,7.7884,7.7884,7.4883,7.4883,3105249,0
+HON.US,D,19920401,000000,7.45465,7.45465,7.37957,7.41275,2851400,0
+HON.US,D,19920402,000000,7.41275,7.69498,7.41275,7.69498,4269790,0
+HON.US,D,19920403,000000,7.65823,7.69498,7.60538,7.61886,1454653,0
+HON.US,D,19920406,000000,7.65823,7.7358,7.6389,7.71361,1556426,0
+HON.US,D,19920407,000000,7.76919,7.89959,7.60538,7.61886,2122608,0
+HON.US,D,19920408,000000,7.56288,7.56288,7.37957,7.54423,2079331,0
+HON.US,D,19920409,000000,7.6389,7.8444,7.60538,7.71361,3518774,0
+HON.US,D,19920410,000000,7.85929,8.02875,7.85929,7.97259,2153026,0
+HON.US,D,19920413,000000,7.97259,8.06411,7.85929,7.98764,1854726,0
+HON.US,D,19920414,000000,7.98764,8.26717,7.98764,8.102,2471795,0
+HON.US,D,19920415,000000,8.13778,8.23516,8.08448,8.23516,2429682,0
+HON.US,D,19920416,000000,8.21353,8.47294,8.19367,8.45206,4079694,0
+HON.US,D,19920420,000000,8.3432,8.37976,8.19367,8.37976,3056697,0
+HON.US,D,19920421,000000,8.41633,8.47294,8.28746,8.41633,2416812,0
+HON.US,D,19920422,000000,8.41633,8.41633,8.23516,8.3432,1912046,0
+HON.US,D,19920423,000000,8.60182,8.75337,8.56786,8.75337,5263537,0
+HON.US,D,19920424,000000,8.75337,8.76728,8.60182,8.60182,3036811,0
+HON.US,D,19920427,000000,8.47294,8.60182,8.45206,8.54871,2804602,0
+HON.US,D,19920428,000000,8.53041,8.60182,8.47294,8.56786,2295160,0
+HON.US,D,19920429,000000,8.58178,8.73332,8.58178,8.69239,1779272,0
+HON.US,D,19920430,000000,8.75337,8.80735,8.63579,8.63579,3558544,0
+HON.US,D,19920501,000000,8.68019,8.82213,8.68019,8.78818,3507657,0
+HON.US,D,19920504,000000,8.76728,8.76728,8.65756,8.69239,1710255,0
+HON.US,D,19920505,000000,8.69239,8.76728,8.60182,8.62274,2189870,0
+HON.US,D,19920506,000000,8.62274,8.73332,8.62274,8.71329,2607494,0
+HON.US,D,19920507,000000,8.71329,8.73332,8.62274,8.63579,1135880,0
+HON.US,D,19920508,000000,8.63579,8.65756,8.60182,8.62274,969763,0
+HON.US,D,19920511,000000,8.63579,8.71329,8.63579,8.69239,1510803,0
+HON.US,D,19920512,000000,8.71329,8.84217,8.69239,8.82213,2787640,0
+HON.US,D,19920513,000000,8.84217,8.88575,8.76728,8.76728,3007569,0
+HON.US,D,19920514,000000,8.82213,8.84217,8.69239,8.73332,2980075,0
+HON.US,D,19920515,000000,8.71329,8.75337,8.68019,8.68019,1748858,0
+HON.US,D,19920518,000000,8.73332,8.82213,8.71329,8.76728,1266310,0
+HON.US,D,19920519,000000,8.86224,8.86224,8.73332,8.84217,1572214,0
+HON.US,D,19920520,000000,8.80735,8.91792,8.78818,8.82213,2053005,0
+HON.US,D,19920521,000000,8.82213,8.86224,8.63579,8.65756,2312703,0
+HON.US,D,19920522,000000,8.65756,8.71329,8.63579,8.65756,1283861,0
+HON.US,D,19920526,000000,8.63579,8.63579,8.4869,8.4869,1798572,0
+HON.US,D,19920527,000000,8.50952,8.69239,8.50952,8.65756,1775762,0
+HON.US,D,19920528,000000,8.68019,8.68019,8.53041,8.56265,842265,0
+HON.US,D,19920529,000000,8.63579,8.71329,8.62274,8.63579,2058855,0
+HON.US,D,19920601,000000,8.58178,8.65756,8.54871,8.63579,1773423,0
+HON.US,D,19920602,000000,8.78818,9.08941,8.75337,9.06775,6978465,0
+HON.US,D,19920603,000000,9.02684,9.06775,8.8953,9.02684,4220653,0
+HON.US,D,19920604,000000,9.02684,9.08941,8.992,9.04593,1821973,0
+HON.US,D,19920605,000000,9.12256,9.12256,8.93887,9.02684,1978138,0
+HON.US,D,19920608,000000,9.02684,9.02684,8.75337,8.86224,2880056,0
+HON.US,D,19920609,000000,8.82213,8.86224,8.73332,8.84217,3012827,0
+HON.US,D,19920610,000000,8.78818,8.78818,8.56265,8.58178,2500459,0
+HON.US,D,19920611,000000,8.50952,8.62274,8.43028,8.62274,2406870,0
+HON.US,D,19920612,000000,8.75337,8.75337,8.58178,8.58178,1727218,0
+HON.US,D,19920615,000000,8.60182,8.62274,8.50952,8.50952,1286780,0
+HON.US,D,19920616,000000,8.50952,8.58178,8.50952,8.50952,803071,0
+HON.US,D,19920617,000000,8.54871,8.58178,8.35801,8.47294,3270187,0
+HON.US,D,19920618,000000,8.47294,8.47294,8.11558,8.19367,5582892,0
+HON.US,D,19920619,000000,8.22825,8.22825,8.08448,8.11558,2738514,0
+HON.US,D,19920622,000000,8.08448,8.08448,7.93383,7.9651,2505720,0
+HON.US,D,19920623,000000,7.9651,7.9651,7.80146,7.83777,3815899,0
+HON.US,D,19920624,000000,7.89214,8.02135,7.87803,7.91389,3762088,0
+HON.US,D,19920625,000000,7.93383,7.98764,7.89214,7.93383,2160038,0
+HON.US,D,19920626,000000,7.93383,8.00873,7.93383,7.98764,1582744,0
+HON.US,D,19920629,000000,8.04319,8.13778,8.04319,8.11558,2219114,0
+HON.US,D,19920630,000000,8.17314,8.19367,8.00873,8.00873,2990601,0
+HON.US,D,19920701,000000,8.02135,8.11558,8.00873,8.11558,2678851,0
+HON.US,D,19920702,000000,8.22825,8.3432,8.09772,8.11558,2140739,0
+HON.US,D,19920706,000000,8.09772,8.11558,7.81555,7.89214,1965856,0
+HON.US,D,19920707,000000,7.85929,7.95152,7.65177,7.67258,2266498,0
+HON.US,D,19920708,000000,7.68792,7.74782,7.48091,7.61886,3820585,0
+HON.US,D,19920709,000000,7.70909,7.81555,7.68792,7.70909,3210530,0
+HON.US,D,19920710,000000,7.78293,7.9651,7.78293,7.83777,1411366,0
+HON.US,D,19920713,000000,7.87803,7.95152,7.87803,7.91389,1219518,0
+HON.US,D,19920714,000000,7.91389,7.9651,7.91389,7.93383,2155367,0
+HON.US,D,19920715,000000,8.02135,8.02135,7.93383,8.02135,1161616,0
+HON.US,D,19920716,000000,8.02135,8.24732,7.98764,8.00873,1832493,0
+HON.US,D,19920717,000000,8.02135,8.02135,7.89214,7.91389,1438276,0
+HON.US,D,19920720,000000,7.85929,7.85929,7.76342,7.81555,1259292,0
+HON.US,D,19920721,000000,7.91389,7.95152,7.85929,7.91389,2302752,0
+HON.US,D,19920722,000000,7.85929,7.89214,7.76342,7.81555,1840097,0
+HON.US,D,19920723,000000,7.81555,8.04319,7.80146,8.04319,3011075,0
+HON.US,D,19920724,000000,8.04319,8.15145,7.98764,8.11558,1234725,0
+HON.US,D,19920727,000000,8.11558,8.15145,8.06411,8.06411,814184,0
+HON.US,D,19920728,000000,8.08448,8.13778,8.02135,8.11558,1933101,0
+HON.US,D,19920729,000000,8.26717,8.41633,8.24732,8.37976,3616451,0
+HON.US,D,19920730,000000,8.3014,8.37976,8.3014,8.3432,1588596,0
+HON.US,D,19920731,000000,8.3432,8.35801,8.21353,8.26717,835822,0
+HON.US,D,19920803,000000,8.22825,8.32229,8.19367,8.32229,1041123,0
+HON.US,D,19920804,000000,8.32229,8.41633,8.28746,8.41633,1417219,0
+HON.US,D,19920805,000000,8.37976,8.37976,8.26717,8.28746,1014221,0
+HON.US,D,19920806,000000,8.3014,8.3432,8.26717,8.3432,1764651,0
+HON.US,D,19920807,000000,8.3432,8.35801,8.3014,8.32229,1490329,0
+HON.US,D,19920810,000000,8.32229,8.3432,8.26717,8.3432,1141140,0
+HON.US,D,19920811,000000,8.35801,8.35801,8.24732,8.28746,1189692,0
+HON.US,D,19920812,000000,8.26717,8.39979,8.26717,8.32229,2165302,0
+HON.US,D,19920813,000000,8.3432,8.3432,8.02135,8.04319,1746517,0
+HON.US,D,19920814,000000,8.04319,8.04319,7.83777,7.9651,2086929,0
+HON.US,D,19920817,000000,7.98764,8.08448,7.98764,8.06411,1413706,0
+HON.US,D,19920818,000000,8.06411,8.08448,7.98764,8.02135,1791553,0
+HON.US,D,19920819,000000,8.04319,8.04319,7.91389,7.95152,1171560,0
+HON.US,D,19920820,000000,7.98764,8.00873,7.93383,7.98764,992576,0
+HON.US,D,19920821,000000,8.02135,8.06411,7.85929,7.93383,1964681,0
+HON.US,D,19920824,000000,7.81555,7.85929,7.70909,7.70909,2192213,0
+HON.US,D,19920825,000000,7.70909,7.72814,7.55668,7.63148,3587206,0
+HON.US,D,19920826,000000,7.74138,7.87803,7.70909,7.85929,2790565,0
+HON.US,D,19920827,000000,7.93383,8.06411,7.91389,8.02135,1836007,0
+HON.US,D,19920828,000000,8.00873,8.00873,7.93383,7.95152,1231806,0
+HON.US,D,19920831,000000,7.98764,7.98764,7.81555,7.83777,1235313,0
+HON.US,D,19920901,000000,7.83777,7.85929,7.80146,7.85929,1217178,0
+HON.US,D,19920902,000000,7.80146,7.91389,7.78293,7.91389,1385638,0
+HON.US,D,19920903,000000,7.95152,8.04319,7.93383,7.9651,2188115,0
+HON.US,D,19920904,000000,8.00873,8.00873,7.87803,7.95152,616486,0
+HON.US,D,19920908,000000,7.91389,7.93383,7.80146,7.83777,728205,0
+HON.US,D,19920909,000000,7.85929,7.85929,7.68792,7.74138,1392656,0
+HON.US,D,19920910,000000,7.76342,7.91389,7.68792,7.89214,3560882,0
+HON.US,D,19920911,000000,7.93383,8.09772,7.89214,7.98764,3056116,0
+HON.US,D,19920914,000000,8.15833,8.37976,8.11558,8.36584,3160226,0
+HON.US,D,19920915,000000,8.32229,8.37976,8.23516,8.3432,2918078,0
+HON.US,D,19920916,000000,8.19367,8.3432,8.17314,8.24732,3909487,0
+HON.US,D,19920917,000000,8.28746,8.37976,8.24732,8.36584,2722719,0
+HON.US,D,19920918,000000,8.37976,8.37976,8.3014,8.3432,2122608,0
+HON.US,D,19920921,000000,8.3432,8.36584,8.17314,8.19367,1163955,0
+HON.US,D,19920922,000000,8.17314,8.17314,7.89214,7.89214,2706342,0
+HON.US,D,19920923,000000,8.04319,8.06411,7.91389,8.04319,3864448,0
+HON.US,D,19920924,000000,8.15833,8.21353,8.13778,8.15833,2638489,0
+HON.US,D,19920925,000000,8.15833,8.15833,7.87803,7.95152,2222629,0
+HON.US,D,19920928,000000,7.95152,8.02135,7.85929,8.00873,2297492,0
+HON.US,D,19920929,000000,7.9651,7.9651,7.81555,7.91389,1686861,0
+HON.US,D,19920930,000000,7.89214,7.89214,7.66527,7.78293,3377226,0
+HON.US,D,19921001,000000,7.74138,7.91389,7.74138,7.85929,2688208,0
+HON.US,D,19921002,000000,7.85929,7.85929,7.70909,7.70909,3602999,0
+HON.US,D,19921005,000000,7.63148,7.63148,7.48091,7.57804,3446247,0
+HON.US,D,19921006,000000,7.55668,7.72814,7.55668,7.72814,2191043,0
+HON.US,D,19921007,000000,7.74138,7.85929,7.66527,7.83777,1018317,0
+HON.US,D,19921008,000000,7.85929,7.85929,7.65177,7.66527,3099395,0
+HON.US,D,19921009,000000,7.68792,7.68792,7.57804,7.57804,2130798,0
+HON.US,D,19921012,000000,7.63148,7.63148,7.57804,7.59815,1854726,0
+HON.US,D,19921013,000000,7.59815,7.81555,7.57804,7.81555,2684113,0
+HON.US,D,19921014,000000,7.81555,8.04319,7.70909,7.9651,1648839,0
+HON.US,D,19921015,000000,7.93383,8.00873,7.91389,7.93383,1230633,0
+HON.US,D,19921016,000000,7.98764,8.00873,7.87803,8.00873,1046389,0
+HON.US,D,19921019,000000,7.98764,8.00873,7.91389,7.95152,1308431,0
+HON.US,D,19921020,000000,8.06411,8.13778,8.00873,8.09772,1861155,0
+HON.US,D,19921021,000000,8.11558,8.21353,8.11558,8.19367,1079141,0
+HON.US,D,19921022,000000,8.17314,8.21353,8.13778,8.19367,654503,0
+HON.US,D,19921023,000000,8.19367,8.36584,8.11558,8.3432,2039549,0
+HON.US,D,19921026,000000,8.3432,8.54871,8.3432,8.53041,1582744,0
+HON.US,D,19921027,000000,8.64276,8.64276,8.37976,8.43723,2889420,0
+HON.US,D,19921028,000000,8.43723,8.43723,8.28746,8.39979,1415464,0
+HON.US,D,19921029,000000,8.39979,8.39979,8.3014,8.37976,1578062,0
+HON.US,D,19921030,000000,8.39979,8.41633,8.3014,8.3014,1418385,0
+HON.US,D,19921102,000000,8.32229,8.36584,8.26717,8.32229,1080903,0
+HON.US,D,19921103,000000,8.36584,8.51649,8.3432,8.51649,1673990,0
+HON.US,D,19921104,000000,8.47294,8.60182,8.45206,8.49385,1588008,0
+HON.US,D,19921105,000000,8.45206,8.53041,8.45206,8.51649,131015,0
+HON.US,D,19921106,000000,8.53041,8.64276,8.51649,8.60182,1263972,0
+HON.US,D,19921109,000000,8.56786,8.64276,8.54871,8.60182,791371,0
+HON.US,D,19921110,000000,8.62274,8.68019,8.49385,8.53041,1927247,0
+HON.US,D,19921111,000000,8.53041,8.58962,8.49385,8.49385,823542,0
+HON.US,D,19921112,000000,8.53041,8.54871,8.47294,8.51649,524069,0
+HON.US,D,19921113,000000,8.54871,8.56786,8.49385,8.51649,819454,0
+HON.US,D,19921116,000000,8.53041,8.54871,8.37976,8.39979,1320122,0
+HON.US,D,19921117,000000,8.41633,8.53041,8.41633,8.41633,659182,0
+HON.US,D,19921118,000000,8.41633,8.43723,8.32229,8.39979,2498116,0
+HON.US,D,19921119,000000,8.39979,8.39979,8.3432,8.37976,1276844,0
+HON.US,D,19921120,000000,8.37976,8.37976,8.26717,8.28746,1927247,0
+HON.US,D,19921123,000000,8.26717,8.28746,8.21353,8.24732,1721948,0
+HON.US,D,19921124,000000,8.24732,8.37976,8.24732,8.36584,958653,0
+HON.US,D,19921125,000000,8.36584,8.43723,8.36584,8.41633,1572214,0
+HON.US,D,19921127,000000,8.41633,8.47294,8.41633,8.47294,756863,0
+HON.US,D,19921130,000000,8.53041,8.58962,8.45206,8.58962,2450737,0
+HON.US,D,19921201,000000,8.62274,8.69936,8.58962,8.68019,2346627,0
+HON.US,D,19921202,000000,8.69936,8.86923,8.68019,8.82917,3774954,0
+HON.US,D,19921203,000000,8.75337,8.77426,8.60182,8.62274,2285800,0
+HON.US,D,19921204,000000,8.66627,8.75337,8.64276,8.69936,1433589,0
+HON.US,D,19921207,000000,8.72026,8.73855,8.62274,8.69936,1382706,0
+HON.US,D,19921208,000000,8.69936,8.81519,8.68019,8.77426,1806762,0
+HON.US,D,19921209,000000,8.77426,8.84829,8.75337,8.84829,1094937,0
+HON.US,D,19921210,000000,8.81519,8.82917,8.75337,8.75337,1336501,0
+HON.US,D,19921211,000000,8.77426,8.96839,8.77426,8.96839,1352875,0
+HON.US,D,19921214,000000,8.92493,8.98148,8.77426,8.79432,1503197,0
+HON.US,D,19921215,000000,8.79432,8.88833,8.79432,8.86923,1237655,0
+HON.US,D,19921216,000000,8.90227,8.98148,8.81519,8.84829,1460503,0
+HON.US,D,19921217,000000,8.88833,8.90227,8.81519,8.81519,2456590,0
+HON.US,D,19921218,000000,8.92493,9.14961,8.77426,9.0537,4688577,0
+HON.US,D,19921221,000000,9.07466,9.09648,8.98148,8.98148,3646867,0
+HON.US,D,19921222,000000,8.99891,9.14961,8.99891,9.09648,2937377,0
+HON.US,D,19921223,000000,9.17048,9.28105,9.13132,9.14961,2851982,0
+HON.US,D,19921224,000000,9.17048,9.19133,9.09648,9.09648,824710,0
+HON.US,D,19921228,000000,9.11823,9.26099,9.11823,9.26099,911279,0
+HON.US,D,19921229,000000,9.28105,9.32029,9.22352,9.22352,1781026,0
+HON.US,D,19921230,000000,9.26099,9.28105,9.13132,9.14961,836409,0
+HON.US,D,19921231,000000,9.20274,9.20274,9.07466,9.09648,785521,0
+HON.US,D,19930104,000000,9.0537,9.14961,9.0537,9.07466,1837174,0
+HON.US,D,19930105,000000,9.0537,9.07466,8.94667,8.96839,1326554,0
+HON.US,D,19930106,000000,8.96839,9.0537,8.90227,8.90227,2653120,0
+HON.US,D,19930107,000000,8.69936,8.84829,8.66627,8.72026,6921147,0
+HON.US,D,19930108,000000,8.68019,8.73855,8.66627,8.72026,2157120,0
+HON.US,D,19930111,000000,8.75337,8.84829,8.72026,8.84829,2175249,0
+HON.US,D,19930112,000000,8.82917,8.90227,8.82917,8.88833,2923342,0
+HON.US,D,19930113,000000,8.88833,8.88833,8.69936,8.72026,2691719,0
+HON.US,D,19930114,000000,8.77426,8.77426,8.64276,8.66627,1630120,0
+HON.US,D,19930115,000000,8.69936,8.77426,8.68019,8.69936,1871691,0
+HON.US,D,19930118,000000,8.79432,8.94667,8.75337,8.94667,1900931,0
+HON.US,D,19930119,000000,8.90227,9.09648,8.86923,8.90227,1844193,0
+HON.US,D,19930120,000000,8.99891,8.99891,8.92493,8.92493,1398499,0
+HON.US,D,19930121,000000,8.90227,8.94667,8.86923,8.88833,787864,0
+HON.US,D,19930122,000000,8.92493,8.92493,8.68019,8.68019,1497356,0
+HON.US,D,19930125,000000,8.68019,8.79432,8.68019,8.75337,1100783,0
+HON.US,D,19930126,000000,8.77426,8.99891,8.77426,8.99891,1859401,0
+HON.US,D,19930127,000000,9.0537,9.0537,8.90227,8.92493,1194368,0
+HON.US,D,19930128,000000,8.90227,8.94667,8.81519,8.81519,867411,0
+HON.US,D,19930129,000000,8.86923,8.86923,8.66627,8.66627,834071,0
+HON.US,D,19930201,000000,8.69936,8.81519,8.69936,8.77426,907767,0
+HON.US,D,19930202,000000,8.77426,8.92493,8.77426,8.86923,936427,0
+HON.US,D,19930203,000000,8.98148,9.33419,8.98148,9.30112,3845147,0
+HON.US,D,19930204,000000,9.52662,9.86174,9.48488,9.82609,6241492,0
+HON.US,D,19930205,000000,9.82609,9.97678,9.69714,9.92213,4903241,0
+HON.US,D,19930208,000000,9.77127,9.84697,9.69714,9.69714,2786474,0
+HON.US,D,19930209,000000,9.67732,9.69714,9.45078,9.5065,2440801,0
+HON.US,D,19930210,000000,9.5065,9.65746,9.5065,9.65746,1340594,0
+HON.US,D,19930211,000000,9.65746,10.0545,9.62083,10.0545,2537304,0
+HON.US,D,19930212,000000,9.99678,9.99678,9.66325,9.75919,1702650,0
+HON.US,D,19930216,000000,9.71992,9.793,9.51533,9.69714,2729739,0
+HON.US,D,19930217,000000,9.64166,9.81492,9.56752,9.793,2906965,0
+HON.US,D,19930218,000000,9.96375,10.0187,9.56752,9.6833,2494018,0
+HON.US,D,19930219,000000,9.69714,9.75919,9.58768,9.69714,1563441,0
+HON.US,D,19930222,000000,9.71992,9.83235,9.6833,9.83235,1487988,0
+HON.US,D,19930223,000000,9.81492,9.90985,9.66325,9.77127,1669896,0
+HON.US,D,19930224,000000,9.73738,9.92213,9.73738,9.86992,1571634,0
+HON.US,D,19930225,000000,9.86992,10.0187,9.84697,9.99678,2031949,0
+HON.US,D,19930226,000000,10.0612,10.1534,9.90985,9.9439,2055928,0
+HON.US,D,19930301,000000,9.98474,10.0795,9.81492,9.81492,1163955,0
+HON.US,D,19930302,000000,9.83235,9.90985,9.77127,9.90985,1692708,0
+HON.US,D,19930303,000000,9.90985,10.2651,9.8898,10.2303,3159639,0
+HON.US,D,19930304,000000,10.2424,10.3043,10.0187,10.0795,1962349,0
+HON.US,D,19930305,000000,10.0795,10.1534,9.99678,9.99678,1813197,0
+HON.US,D,19930308,000000,9.99678,10.1343,9.98474,10.0935,2860755,0
+HON.US,D,19930309,000000,10.0612,10.2303,9.99678,10.1343,2559527,0
+HON.US,D,19930310,000000,10.1161,10.1343,10.0612,10.0795,1759969,0
+HON.US,D,19930311,000000,10.1161,10.1919,10.0795,10.1534,1821384,0
+HON.US,D,19930312,000000,10.1161,10.1161,10.0187,10.0935,1623105,0
+HON.US,D,19930315,000000,10.1161,10.2303,10.1161,10.212,1665216,0
+HON.US,D,19930316,000000,10.212,10.3043,10.212,10.2424,1163373,0
+HON.US,D,19930317,000000,10.212,10.2424,10.1693,10.1693,1059257,0
+HON.US,D,19930318,000000,10.3043,10.4365,10.2851,10.3418,1830154,0
+HON.US,D,19930319,000000,10.3591,10.3591,10.2651,10.2651,2111502,0
+HON.US,D,19930322,000000,10.212,10.3043,10.1693,10.2424,1128859,0
+HON.US,D,19930323,000000,10.2851,10.3948,10.2303,10.3948,1586842,0
+HON.US,D,19930324,000000,10.3948,10.4156,10.2651,10.3591,1545897,0
+HON.US,D,19930325,000000,10.3792,10.3948,10.3418,10.3418,1689198,0
+HON.US,D,19930326,000000,10.3418,10.3591,10.2424,10.2424,1529520,0
+HON.US,D,19930329,000000,10.2424,10.2851,10.0935,10.1161,1364579,0
+HON.US,D,19930330,000000,10.0795,10.1693,10.0411,10.1161,2006798,0
+HON.US,D,19930331,000000,10.1161,10.1693,10.0187,10.0612,925311,0
+HON.US,D,19930401,000000,10.0612,10.1693,10.0187,10.0795,1041123,0
+HON.US,D,19930402,000000,10.0411,10.1161,9.81492,9.84697,1945970,0
+HON.US,D,19930405,000000,9.8898,9.92213,9.77127,9.81492,2010892,0
+HON.US,D,19930406,000000,9.86992,9.90985,9.41596,9.54752,2226138,0
+HON.US,D,19930407,000000,9.66325,9.8898,9.64166,9.75919,2285800,0
+HON.US,D,19930408,000000,9.81492,9.83235,9.73738,9.81492,1137051,0
+HON.US,D,19930412,000000,9.793,9.92213,9.793,9.8898,1663463,0
+HON.US,D,19930413,000000,9.98474,10.1919,9.98474,10.1161,1435933,0
+HON.US,D,19930414,000000,10.2424,10.3418,10.2303,10.2303,1748271,0
+HON.US,D,19930415,000000,10.2424,10.4584,10.212,10.3591,1389144,0
+HON.US,D,19930416,000000,10.3948,10.6413,10.3948,10.61,2930364,0
+HON.US,D,19930419,000000,10.5289,10.61,10.3207,10.4156,2034293,0
+HON.US,D,19930420,000000,10.3792,10.3792,9.96375,10.2303,1806178,0
+HON.US,D,19930421,000000,10.2651,10.2851,9.96375,10.0187,1383883,0
+HON.US,D,19930422,000000,9.98474,10.2303,9.66325,9.77127,5014367,0
+HON.US,D,19930423,000000,9.77127,10.0935,9.77127,9.99678,4065069,0
+HON.US,D,19930426,000000,9.96375,9.96375,9.51533,9.60846,4721913,0
+HON.US,D,19930427,000000,9.66325,9.69714,9.32029,9.45078,5966001,0
+HON.US,D,19930428,000000,9.49267,9.53455,9.39853,9.39853,4659914,0
+HON.US,D,19930429,000000,9.45078,9.60846,9.37599,9.58768,4110692,0
+HON.US,D,19930430,000000,9.66325,9.84697,9.66325,9.84697,2594628,0
+HON.US,D,19930503,000000,9.83235,9.90985,9.81492,9.81492,1061011,0
+HON.US,D,19930504,000000,9.81492,9.83235,9.66325,9.73738,1975799,0
+HON.US,D,19930505,000000,9.73738,9.84697,9.71992,9.83235,1177989,0
+HON.US,D,19930506,000000,9.83235,9.86992,9.60846,9.69714,2224380,0
+HON.US,D,19930507,000000,9.73738,9.73738,9.47002,9.49267,3281298,0
+HON.US,D,19930510,000000,9.51533,9.56752,9.49267,9.51533,3112263,0
+HON.US,D,19930511,000000,9.56752,9.66325,9.51533,9.58768,3714714,0
+HON.US,D,19930512,000000,9.62083,9.66325,9.56752,9.66325,2610417,0
+HON.US,D,19930513,000000,9.64166,9.66325,9.58768,9.60846,1602633,0
+HON.US,D,19930514,000000,9.60846,9.71992,9.60846,9.6833,1041701,0
+HON.US,D,19930517,000000,9.70519,9.76543,9.67028,9.74438,2192797,0
+HON.US,D,19930518,000000,9.77741,9.80101,9.67028,9.72604,1764651,0
+HON.US,D,19930519,000000,9.76543,9.99081,9.57285,9.92895,1969951,0
+HON.US,D,19930520,000000,9.95062,10.1003,9.95062,9.99081,1652935,0
+HON.US,D,19930521,000000,10.0116,10.1003,9.96892,10.0265,1639479,0
+HON.US,D,19930524,000000,10.0673,10.185,10.0265,10.0464,1564615,0
+HON.US,D,19930525,000000,10.1003,10.1212,10.0673,10.1212,1022404,0
+HON.US,D,19930526,000000,10.1003,10.293,10.0673,10.1615,1072128,0
+HON.US,D,19930527,000000,10.1414,10.218,10.0673,10.1615,2184608,0
+HON.US,D,19930528,000000,10.2362,10.293,10.1212,10.1212,1839516,0
+HON.US,D,19930601,000000,10.1615,10.1615,10.0116,10.0265,2049493,0
+HON.US,D,19930602,000000,10.0265,10.0265,9.91481,9.96892,3319317,0
+HON.US,D,19930603,000000,9.96892,9.96892,9.83999,9.92895,1803257,0
+HON.US,D,19930604,000000,10.0116,10.0464,9.95062,9.95062,611225,0
+HON.US,D,19930607,000000,9.99081,10.0464,9.92895,10.0464,1013048,0
+HON.US,D,19930608,000000,10.0265,10.0865,9.95062,10.0265,1348198,0
+HON.US,D,19930609,000000,10.0673,10.0673,9.92895,10.0265,1609070,0
+HON.US,D,19930610,000000,10.0464,10.2362,10.0464,10.185,1476879,0
+HON.US,D,19930611,000000,10.293,10.293,10.185,10.185,1672818,0
+HON.US,D,19930614,000000,10.218,10.218,10.1615,10.185,1162788,0
+HON.US,D,19930615,000000,10.2362,10.2721,10.1615,10.185,800145,0
+HON.US,D,19930616,000000,10.185,10.198,10.0673,10.1212,1482728,0
+HON.US,D,19930617,000000,10.0464,10.0673,9.8965,9.91481,2733831,0
+HON.US,D,19930618,000000,9.91481,9.96892,9.85407,9.8965,2699905,0
+HON.US,D,19930621,000000,9.85407,10.1615,9.85407,10.1414,2136647,0
+HON.US,D,19930622,000000,10.185,10.2362,10.0116,10.0116,1168635,0
+HON.US,D,19930623,000000,10.0265,10.0865,9.91481,10.0116,1079141,0
+HON.US,D,19930624,000000,10.0116,10.0865,9.96892,10.0865,1127106,0
+HON.US,D,19930625,000000,10.1003,10.1414,9.99081,10.0116,834652,0
+HON.US,D,19930628,000000,10.0464,10.5035,10.0265,10.4845,1867007,0
+HON.US,D,19930629,000000,10.3344,10.3662,10.185,10.2588,2433190,0
+HON.US,D,19930630,000000,10.2588,10.2588,10.0865,10.1212,2372363,0
+HON.US,D,19930701,000000,10.1212,10.1212,9.99081,9.99081,1400253,0
+HON.US,D,19930702,000000,9.95062,9.96892,9.85407,9.92895,1433589,0
+HON.US,D,19930706,000000,9.92895,9.95062,9.74438,9.74438,1899174,0
+HON.US,D,19930707,000000,9.77741,9.96892,9.76543,9.96892,1847121,0
+HON.US,D,19930708,000000,9.95062,10.0673,9.8965,10.0673,2486420,0
+HON.US,D,19930709,000000,10.0673,10.1414,10.0265,10.0673,1953574,0
+HON.US,D,19930712,000000,10.0673,10.0673,10.0116,10.0673,604208,0
+HON.US,D,19930713,000000,10.1003,10.185,9.99081,10.1003,2303347,0
+HON.US,D,19930714,000000,10.1414,10.2362,10.1414,10.198,1275672,0
+HON.US,D,19930715,000000,10.218,10.3471,10.185,10.313,2223798,0
+HON.US,D,19930716,000000,10.3344,10.4436,10.2721,10.4088,2229648,0
+HON.US,D,19930719,000000,10.4088,10.536,10.4088,10.5169,1847707,0
+HON.US,D,19930720,000000,10.5169,10.6022,10.3879,10.5593,1953574,0
+HON.US,D,19930721,000000,10.536,10.6535,10.5169,10.5792,2202153,0
+HON.US,D,19930722,000000,10.5169,10.536,10.4436,10.4636,1754123,0
+HON.US,D,19930723,000000,10.4636,10.5169,10.4305,10.4636,1218933,0
+HON.US,D,19930726,000000,10.4636,10.536,10.4636,10.5169,952807,0
+HON.US,D,19930727,000000,10.536,10.6735,10.5035,10.5792,2008556,0
+HON.US,D,19930728,000000,10.6022,10.6022,10.3879,10.4436,1169216,0
+HON.US,D,19930729,000000,10.4845,10.844,10.4845,10.8233,5272887,0
+HON.US,D,19930730,000000,10.7511,10.7511,10.5593,10.6333,5217913,0
+HON.US,D,19930802,000000,10.6535,10.844,10.6333,10.8042,2360082,0
+HON.US,D,19930803,000000,10.8815,10.9548,10.7868,10.9026,2917492,0
+HON.US,D,19930804,000000,10.8604,10.9548,10.7868,10.9548,2177590,0
+HON.US,D,19930805,000000,10.9949,11.0931,10.9548,11.0931,2160628,0
+HON.US,D,19930806,000000,11.0931,11.0931,10.9949,11.0931,2384055,0
+HON.US,D,19930809,000000,11.0931,11.202,11.0525,11.1275,1762313,0
+HON.US,D,19930810,000000,11.1275,11.1448,11.074,11.0931,815933,0
+HON.US,D,19930811,000000,11.1275,11.2786,11.1275,11.1664,1851802,0
+HON.US,D,19930812,000000,11.2978,11.3168,11.0525,11.1664,2082254,0
+HON.US,D,19930813,000000,11.1795,11.202,11.074,11.1092,710655,0
+HON.US,D,19930816,000000,11.1322,11.1322,11.0366,11.0809,1466937,0
+HON.US,D,19930817,000000,11.0931,11.2509,11.0592,11.1706,1386217,0
+HON.US,D,19930818,000000,11.2509,11.304,10.9809,11.0809,1960594,0
+HON.US,D,19930819,000000,11.0366,11.2509,11.0366,11.2092,1403175,0
+HON.US,D,19930820,000000,11.2726,11.2726,11.1871,11.1871,1294973,0
+HON.US,D,19930823,000000,11.1322,11.1322,11.0026,11.0592,856294,0
+HON.US,D,19930824,000000,11.0592,11.1322,11.0366,11.1322,2014402,0
+HON.US,D,19930825,000000,11.1514,11.3799,11.1514,11.3589,2699324,0
+HON.US,D,19930826,000000,11.3799,11.3799,11.2726,11.2839,1252862,0
+HON.US,D,19930827,000000,11.2726,11.2726,11.1706,11.2308,1083826,0
+HON.US,D,19930830,000000,11.2308,11.2726,11.2092,11.2726,697789,0
+HON.US,D,19930831,000000,11.2726,11.3799,11.2726,11.3799,1361650,0
+HON.US,D,19930901,000000,11.3799,11.4015,11.2509,11.2839,1138805,0
+HON.US,D,19930902,000000,11.304,11.3223,11.1706,11.1706,903674,0
+HON.US,D,19930903,000000,11.1148,11.1706,11.0809,11.1514,889049,0
+HON.US,D,19930907,000000,11.1514,11.2509,11.1322,11.1871,2358910,0
+HON.US,D,19930908,000000,11.1514,11.1706,10.9809,10.9809,1589764,0
+HON.US,D,19930909,000000,10.9809,11.0366,10.81,10.81,929995,0
+HON.US,D,19930910,000000,10.9104,11.1148,10.8302,11.1148,1735405,0
+HON.US,D,19930913,000000,11.1871,11.2092,11.0366,11.0809,890221,0
+HON.US,D,19930914,000000,10.9809,11.0366,10.9809,11.0167,749843,0
+HON.US,D,19930915,000000,10.9627,11.0167,10.9627,11.0026,929410,0
+HON.US,D,19930916,000000,11.0366,11.1871,11.0366,11.1514,774991,0
+HON.US,D,19930917,000000,11.1148,11.1871,11.0931,11.1706,2250118,0
+HON.US,D,19930920,000000,11.1871,11.3223,11.1706,11.2726,2038968,0
+HON.US,D,19930921,000000,11.2726,11.2726,10.9104,10.9809,2518594,0
+HON.US,D,19930922,000000,11.0809,11.1322,11.0809,11.1148,3133317,0
+HON.US,D,19930923,000000,11.1148,11.1706,11.1148,11.1148,823542,0
+HON.US,D,19930924,000000,11.1148,11.1148,10.81,10.8894,2306858,0
+HON.US,D,19930927,000000,10.8669,10.9226,10.7735,10.81,1756462,0
+HON.US,D,19930928,000000,10.7371,10.8894,10.717,10.844,2285800,0
+HON.US,D,19930929,000000,10.9104,11.0167,10.8894,11.0167,1200217,0
+HON.US,D,19930930,000000,11.0167,11.1706,10.9226,11.0931,2169984,0
+HON.US,D,19931001,000000,11.1706,11.2509,11.0592,11.0931,1905606,0
+HON.US,D,19931004,000000,11.1148,11.2509,11.0931,11.2509,915374,0
+HON.US,D,19931005,000000,11.2839,11.304,11.2308,11.304,1685688,0
+HON.US,D,19931006,000000,11.3589,11.4015,11.2726,11.2839,1093179,0
+HON.US,D,19931007,000000,11.2509,11.2509,11.0931,11.1148,1051658,0
+HON.US,D,19931008,000000,11.1148,11.1148,10.8894,10.9809,3151450,0
+HON.US,D,19931011,000000,11.0167,11.0366,10.9226,10.9226,712996,0
+HON.US,D,19931012,000000,10.9226,10.9226,10.844,10.9104,1459334,0
+HON.US,D,19931013,000000,10.8894,10.9226,10.7735,10.8302,1537126,0
+HON.US,D,19931014,000000,10.8669,10.9627,10.844,10.8894,1175068,0
+HON.US,D,19931015,000000,10.9418,10.9627,10.8894,10.9104,1254029,0
+HON.US,D,19931018,000000,10.9627,11.2839,10.9226,11.2308,1874027,0
+HON.US,D,19931019,000000,11.1706,11.1706,11.0026,11.0026,1292052,0
+HON.US,D,19931020,000000,10.9627,10.9627,10.81,10.8302,1788047,0
+HON.US,D,19931021,000000,10.844,10.8669,10.623,10.6535,1447633,0
+HON.US,D,19931022,000000,10.717,10.9627,10.6951,10.9104,2024931,0
+HON.US,D,19931025,000000,10.9226,11.1148,10.9226,11.0931,1483313,0
+HON.US,D,19931026,000000,11.1148,11.1871,11.0026,11.0809,2908716,0
+HON.US,D,19931027,000000,10.9627,10.9809,10.7926,10.7926,2058855,0
+HON.US,D,19931028,000000,10.8669,10.9418,10.844,10.844,1875196,0
+HON.US,D,19931029,000000,10.9104,10.9809,10.8894,10.9104,1000178,0
+HON.US,D,19931101,000000,10.9104,11.0809,10.9104,11.0592,1331235,0
+HON.US,D,19931102,000000,11.0931,11.1514,11.0026,11.1514,1802667,0
+HON.US,D,19931103,000000,11.1706,11.1706,10.6951,10.81,2769512,0
+HON.US,D,19931104,000000,10.81,10.9226,10.7926,10.9104,1714933,0
+HON.US,D,19931105,000000,10.8669,10.8894,10.7511,10.81,1273910,0
+HON.US,D,19931108,000000,10.844,10.844,10.7511,10.7735,1066274,0
+HON.US,D,19931109,000000,10.844,10.9418,10.7735,10.81,1558176,0
+HON.US,D,19931110,000000,10.81,11.0026,10.7735,10.9418,1720788,0
+HON.US,D,19931111,000000,11.0167,11.1322,10.9809,11.0931,2426758,0
+HON.US,D,19931112,000000,11.1148,11.1871,11.0931,11.1514,1939535,0
+HON.US,D,19931115,000000,11.1384,11.1706,11.0662,11.1384,1176238,0
+HON.US,D,19931116,000000,11.1384,11.1384,11.0452,11.1384,843428,0
+HON.US,D,19931117,000000,11.1384,11.1384,10.9478,11.0662,786692,0
+HON.US,D,19931118,000000,11.0662,11.1211,10.9478,11.0234,884954,0
+HON.US,D,19931119,000000,11.0452,11.0452,10.873,10.8971,962163,0
+HON.US,D,19931122,000000,10.8302,10.8521,10.703,10.8521,1100205,0
+HON.US,D,19931123,000000,10.873,10.9478,10.797,10.9104,888468,0
+HON.US,D,19931124,000000,11.0026,11.101,10.9886,11.0452,1241160,0
+HON.US,D,19931126,000000,11.0891,11.101,11.0452,11.0452,202378,0
+HON.US,D,19931129,000000,11.0452,11.101,10.9677,10.9677,617074,0
+HON.US,D,19931130,000000,10.9677,10.9677,10.873,10.873,1109559,0
+HON.US,D,19931201,000000,10.9104,11.0891,10.9104,11.0452,1934856,0
+HON.US,D,19931202,000000,11.0891,11.1594,11.0891,11.1594,922390,0
+HON.US,D,19931203,000000,11.1942,11.3292,11.1384,11.3292,2347215,0
+HON.US,D,19931206,000000,11.3292,11.5451,11.3084,11.5014,3092964,0
+HON.US,D,19931207,000000,11.4598,11.5599,11.4475,11.4816,1803841,0
+HON.US,D,19931208,000000,11.4598,11.5792,11.4073,11.5599,1133535,0
+HON.US,D,19931209,000000,11.599,11.6733,11.5792,11.599,1812030,0
+HON.US,D,19931210,000000,11.5599,11.5792,11.4302,11.5792,1119500,0
+HON.US,D,19931213,000000,11.5451,11.5451,11.3873,11.4475,1627196,0
+HON.US,D,19931214,000000,11.5451,11.6733,11.4816,11.4816,2089272,0
+HON.US,D,19931215,000000,11.4598,11.599,11.4475,11.4816,2216190,0
+HON.US,D,19931216,000000,11.5014,11.5599,11.4302,11.5014,1396742,0
+HON.US,D,19931217,000000,11.5451,11.81,11.5243,11.81,3041489,0
+HON.US,D,19931220,000000,11.7682,11.8673,11.7351,11.8457,2107406,0
+HON.US,D,19931221,000000,11.7682,11.8864,11.7167,11.8864,1330066,0
+HON.US,D,19931222,000000,11.9394,12.0172,11.8457,12.0172,2015575,0
+HON.US,D,19931223,000000,12.0172,12.098,11.9595,12.098,2843793,0
+HON.US,D,19931227,000000,12.1747,12.2087,12.1112,12.2087,1585666,0
+HON.US,D,19931228,000000,12.2087,12.2279,12.1521,12.2087,2233157,0
+HON.US,D,19931229,000000,12.1931,12.2498,12.1112,12.2279,2227307,0
+HON.US,D,19931230,000000,12.2498,12.2498,12.1747,12.2279,1659372,0
+HON.US,D,19931231,000000,12.2279,12.2279,12.0762,12.0762,590162,0
+HON.US,D,19940103,000000,12.0025,12.0172,11.8673,11.8864,1516650,0
+HON.US,D,19940104,000000,11.7682,11.7883,11.5599,11.6522,4390271,0
+HON.US,D,19940105,000000,11.7682,11.7883,11.6173,11.6958,3092379,0
+HON.US,D,19940106,000000,11.7167,11.8864,11.6958,11.8457,2147175,0
+HON.US,D,19940107,000000,11.8864,11.9394,11.8308,11.8864,115813,0
+HON.US,D,19940110,000000,11.9063,11.9806,11.8673,11.9204,2922171,0
+HON.US,D,19940111,000000,11.9063,11.9595,11.8308,11.9595,1496759,0
+HON.US,D,19940112,000000,12.0381,12.0597,11.8673,11.8673,1330066,0
+HON.US,D,19940113,000000,11.7883,11.8457,11.7499,11.7682,905434,0
+HON.US,D,19940114,000000,11.81,11.9204,11.81,11.8864,961579,0
+HON.US,D,19940117,000000,11.8457,11.8864,11.81,11.8457,772072,0
+HON.US,D,19940118,000000,11.8308,11.9063,11.7351,11.8864,1149329,0
+HON.US,D,19940119,000000,11.8864,12.0381,11.8864,11.9806,983803,0
+HON.US,D,19940120,000000,11.9806,12.1295,11.9394,12.1112,1706743,0
+HON.US,D,19940121,000000,12.1521,12.1931,12.0597,12.0762,2392252,0
+HON.US,D,19940124,000000,12.0381,12.1295,12.0381,12.0762,938182,0
+HON.US,D,19940125,000000,12.0381,12.098,11.9063,11.9063,1560515,0
+HON.US,D,19940126,000000,11.8308,11.9063,11.7351,11.7883,1452311,0
+HON.US,D,19940127,000000,11.8457,11.9394,11.7499,11.9204,870331,0
+HON.US,D,19940128,000000,12.0597,12.0597,11.9595,11.9806,957482,0
+HON.US,D,19940131,000000,11.9806,12.0381,11.9806,12.0172,839919,0
+HON.US,D,19940201,000000,12.0025,12.3237,12.0025,12.1931,2751961,0
+HON.US,D,19940202,000000,12.2087,12.2279,12.0597,12.1112,1599121,0
+HON.US,D,19940203,000000,12.1295,12.1931,11.8457,11.9204,1517823,0
+HON.US,D,19940204,000000,11.9063,11.9063,11.4598,11.5014,2003286,0
+HON.US,D,19940207,000000,11.4598,11.6522,11.4598,11.599,2374117,0
+HON.US,D,19940208,000000,11.81,11.9394,11.81,11.8308,2220874,0
+HON.US,D,19940209,000000,11.9204,12.2087,11.8864,12.2087,3209943,0
+HON.US,D,19940210,000000,12.2279,12.3019,12.0597,12.0597,2406870,0
+HON.US,D,19940211,000000,12.0762,12.2279,12.0172,12.1295,1741836,0
+HON.US,D,19940214,000000,12.0834,12.1354,11.9274,11.9668,1058674,0
+HON.US,D,19940215,000000,12.044,12.2741,12.044,12.2356,1469274,0
+HON.US,D,19940216,000000,12.1591,12.3735,12.1591,12.2558,1450558,0
+HON.US,D,19940217,000000,12.3089,12.4865,12.2008,12.2741,2608076,0
+HON.US,D,19940218,000000,12.2939,12.2939,12.044,12.1354,1437104,0
+HON.US,D,19940222,000000,12.098,12.1591,12.0641,12.1354,876181,0
+HON.US,D,19940223,000000,12.1163,12.1591,11.9868,12.0249,1001350,0
+HON.US,D,19940224,000000,12.044,12.044,11.7351,11.81,1549992,0
+HON.US,D,19940225,000000,11.8308,11.8506,11.7027,11.81,1165709,0
+HON.US,D,19940228,000000,11.8308,11.8506,11.7027,11.7167,1489746,0
+HON.US,D,19940301,000000,11.7351,11.7351,11.5451,11.66,2705170,0
+HON.US,D,19940302,000000,11.5451,11.6365,11.4877,11.586,7076147,0
+HON.US,D,19940303,000000,11.6173,11.7351,11.5243,11.66,2584684,0
+HON.US,D,19940304,000000,11.7027,11.9274,11.681,11.875,1608478,0
+HON.US,D,19940307,000000,12.0025,12.0834,11.9457,12.044,1138222,0
+HON.US,D,19940308,000000,12.0249,12.0249,11.81,11.8308,1477464,0
+HON.US,D,19940309,000000,11.81,11.9063,11.7749,11.875,1218933,0
+HON.US,D,19940310,000000,11.8308,11.9274,11.7351,11.7749,1999193,0
+HON.US,D,19940311,000000,11.81,11.9668,11.7351,11.9457,1715516,0
+HON.US,D,19940314,000000,12.044,12.0641,11.875,11.875,1907364,0
+HON.US,D,19940315,000000,11.9668,12.1591,11.9274,11.9274,1461958,0
+HON.US,D,19940316,000000,11.9668,11.9668,11.7351,11.7351,1115991,0
+HON.US,D,19940317,000000,11.8506,11.9274,11.7749,11.81,1505243,0
+HON.US,D,19940318,000000,11.8506,12.044,11.7351,11.81,3474900,0
+HON.US,D,19940321,000000,11.8943,11.8943,11.7351,11.8506,1158107,0
+HON.US,D,19940322,000000,11.9274,12.0834,11.7749,11.8943,1587134,0
+HON.US,D,19940323,000000,11.9668,12.1591,11.81,12.0025,1464010,0
+HON.US,D,19940324,000000,12.0025,12.1163,11.8506,11.9274,1896839,0
+HON.US,D,19940325,000000,11.8943,11.9668,11.7351,11.7351,1218349,0
+HON.US,D,19940328,000000,11.66,11.66,11.1594,11.3954,3040029,0
+HON.US,D,19940329,000000,11.3954,11.586,11.202,11.202,1839224,0
+HON.US,D,19940330,000000,11.1211,11.1594,10.5107,10.5107,3546261,0
+HON.US,D,19940331,000000,10.703,11.2377,10.6282,11.202,3033595,0
+HON.US,D,19940404,000000,10.6603,11.202,10.6282,11.1594,2378795,0
+HON.US,D,19940405,000000,11.2786,11.4658,11.0891,11.3517,1646796,0
+HON.US,D,19940406,000000,11.3517,11.5451,11.3168,11.3954,1288251,0
+HON.US,D,19940407,000000,11.3517,11.3517,11.0452,11.0891,1219518,0
+HON.US,D,19940408,000000,11.1211,11.2377,10.9677,11.0891,1606138,0
+HON.US,D,19940411,000000,11.0891,11.3954,11.0891,11.2786,1390018,0
+HON.US,D,19940412,000000,11.3954,11.3954,11.202,11.202,1404937,0
+HON.US,D,19940413,000000,11.2786,11.2786,10.8521,10.8971,1083826,0
+HON.US,D,19940414,000000,10.7797,11.0096,10.6603,10.9677,2099214,0
+HON.US,D,19940415,000000,10.9677,11.1211,10.9286,11.0096,1540340,0
+HON.US,D,19940418,000000,11.0452,11.0891,10.5436,10.5874,2632059,0
+HON.US,D,19940419,000000,10.6603,10.8163,10.4694,10.4694,3904809,0
+HON.US,D,19940420,000000,10.5436,10.5874,10.3948,10.5107,2456882,0
+HON.US,D,19940421,000000,10.7371,10.7371,10.5436,10.703,1378028,0
+HON.US,D,19940422,000000,10.9286,10.9286,10.703,10.7797,847811,0
+HON.US,D,19940425,000000,10.8163,11.0452,10.7797,10.8971,1408154,0
+HON.US,D,19940426,000000,10.8521,10.8971,10.703,10.7371,1289999,0
+HON.US,D,19940428,000000,10.7797,10.7797,10.6282,10.6282,2177300,0
+HON.US,D,19940429,000000,10.5436,10.703,10.4694,10.5874,1745937,0
+HON.US,D,19940502,000000,10.5874,10.703,10.4694,10.6282,2129044,0
+HON.US,D,19940503,000000,10.6603,10.6603,10.5107,10.6603,2016156,0
+HON.US,D,19940504,000000,10.703,10.8163,10.5874,10.7797,1618424,0
+HON.US,D,19940505,000000,10.7797,10.7797,10.6282,10.6603,1635095,0
+HON.US,D,19940506,000000,10.6282,10.6603,10.4365,10.5107,2741728,0
+HON.US,D,19940509,000000,10.5107,10.5107,10.2781,10.3948,1887187,0
+HON.US,D,19940510,000000,10.2781,10.3948,10.1615,10.2049,4103094,0
+HON.US,D,19940511,000000,10.2362,10.5436,10.2049,10.5107,2368561,0
+HON.US,D,19940512,000000,10.9286,11.1594,10.8521,10.9677,3296803,0
+HON.US,D,19940513,000000,11.0452,11.0891,10.9286,10.9286,2092197,0
+HON.US,D,19940516,000000,10.7926,10.8669,10.717,10.8233,717382,0
+HON.US,D,19940517,000000,10.8233,10.9809,10.7926,10.9418,962749,0
+HON.US,D,19940518,000000,10.9809,11.0234,10.8669,10.9104,1161906,0
+HON.US,D,19940519,000000,10.9418,10.9809,10.7926,10.8669,863313,0
+HON.US,D,19940520,000000,10.9104,10.9418,10.717,10.7511,1495009,0
+HON.US,D,19940523,000000,10.5593,10.717,10.5593,10.6333,1095814,0
+HON.US,D,19940524,000000,10.4009,10.8233,10.2513,10.7926,5939681,0
+HON.US,D,19940525,000000,10.8233,10.8233,10.6735,10.717,1414589,0
+HON.US,D,19940526,000000,10.717,10.8669,10.717,10.8233,1564030,0
+HON.US,D,19940527,000000,10.7926,10.7926,10.717,10.717,1069201,0
+HON.US,D,19940531,000000,10.717,10.8233,10.5593,10.8233,1638886,0
+HON.US,D,19940601,000000,10.7511,10.7926,10.6333,10.717,1029431,0
+HON.US,D,19940602,000000,11.0592,11.101,10.8669,10.9104,2480863,0
+HON.US,D,19940603,000000,10.9418,11.0234,10.8669,10.9104,1175068,0
+HON.US,D,19940606,000000,10.9104,11.101,10.8233,10.8669,1554377,0
+HON.US,D,19940607,000000,10.8233,11.0234,10.8233,10.8669,865942,0
+HON.US,D,19940608,000000,10.9104,10.9809,10.9104,10.9104,1067448,0
+HON.US,D,19940609,000000,10.9809,11.0592,10.8669,10.9418,868580,0
+HON.US,D,19940610,000000,11.0234,11.0592,10.8233,10.8669,824710,0
+HON.US,D,19940613,000000,10.8233,11.0592,10.8233,11.0592,873844,0
+HON.US,D,19940614,000000,11.1384,11.599,11.1384,11.599,2198644,0
+HON.US,D,19940615,000000,11.566,11.566,11.2509,11.3292,2020547,0
+HON.US,D,19940616,000000,11.3658,11.4073,11.29,11.29,832896,0
+HON.US,D,19940617,000000,11.3658,11.3658,11.217,11.2509,1795063,0
+HON.US,D,19940620,000000,11.217,11.217,10.9418,10.9418,991119,0
+HON.US,D,19940621,000000,10.9809,11.1706,10.9418,11.1706,1202262,0
+HON.US,D,19940622,000000,11.1706,11.217,11.101,11.1706,778208,0
+HON.US,D,19940623,000000,11.1706,11.29,11.1384,11.1384,672342,0
+HON.US,D,19940624,000000,11.1706,11.1706,10.7926,10.9809,1406397,0
+HON.US,D,19940627,000000,10.9418,11.0234,10.8669,10.9809,1201685,0
+HON.US,D,19940628,000000,10.9809,11.0234,10.8669,10.9809,542792,0
+HON.US,D,19940629,000000,10.9104,11.1384,10.9104,10.9418,664158,0
+HON.US,D,19940630,000000,10.9104,10.9418,10.6735,10.6735,632280,0
+HON.US,D,19940701,000000,10.7926,10.8233,10.6735,10.7926,852204,0
+HON.US,D,19940705,000000,10.717,10.9418,10.6735,10.9418,891095,0
+HON.US,D,19940706,000000,10.8669,11.0234,10.8233,10.8669,1237065,0
+HON.US,D,19940707,000000,10.9104,10.9418,10.8233,10.9418,1191446,0
+HON.US,D,19940708,000000,10.8233,10.9104,10.7926,10.8669,814478,0
+HON.US,D,19940711,000000,10.9104,10.9104,10.6333,10.6735,1088800,0
+HON.US,D,19940712,000000,10.7511,10.7511,10.4845,10.6333,831434,0
+HON.US,D,19940713,000000,10.717,10.8669,10.717,10.7926,877354,0
+HON.US,D,19940714,000000,10.7511,11.1384,10.7511,10.9809,969473,0
+HON.US,D,19940715,000000,11.0234,11.2509,10.9418,11.217,577886,0
+HON.US,D,19940718,000000,11.2509,11.2509,10.8669,10.9809,633448,0
+HON.US,D,19940719,000000,10.9104,10.9809,10.8233,10.9418,918301,0
+HON.US,D,19940720,000000,10.9809,11.1706,10.8233,11.1706,961869,0
+HON.US,D,19940721,000000,11.0592,11.1706,11.0234,11.0234,1387677,0
+HON.US,D,19940722,000000,11.0234,11.1706,10.9418,11.1706,774701,0
+HON.US,D,19940725,000000,11.217,11.4816,11.217,11.4475,1095232,0
+HON.US,D,19940726,000000,11.3658,11.4073,11.2509,11.29,659182,0
+HON.US,D,19940727,000000,11.29,11.5243,11.217,11.4816,1046096,0
+HON.US,D,19940728,000000,11.4475,11.566,11.3292,11.566,1086161,0
+HON.US,D,19940729,000000,11.599,11.875,11.599,11.7883,1440613,0
+HON.US,D,19940801,000000,11.7568,11.9457,11.7167,11.9457,1122719,0
+HON.US,D,19940802,000000,11.9457,11.9457,11.6733,11.7883,1368378,0
+HON.US,D,19940803,000000,11.7167,11.7167,11.599,11.6365,1257247,0
+HON.US,D,19940804,000000,11.566,11.7167,11.5243,11.566,846646,0
+HON.US,D,19940805,000000,11.4073,11.4475,11.3658,11.4073,827928,0
+HON.US,D,19940808,000000,11.4816,11.5243,11.29,11.29,1145530,0
+HON.US,D,19940809,000000,11.3292,11.4475,11.29,11.4073,975026,0
+HON.US,D,19940810,000000,11.3292,11.3292,11.217,11.3292,1856480,0
+HON.US,D,19940811,000000,11.3292,11.3292,11.101,11.101,1215720,0
+HON.US,D,19940812,000000,11.101,11.1706,11.0234,11.0592,1357264,0
+HON.US,D,19940815,000000,11.1148,11.1514,10.9949,10.9949,1190564,0
+HON.US,D,19940816,000000,10.9949,11.1148,10.8815,11.074,1910585,0
+HON.US,D,19940817,000000,11.074,11.074,10.8815,10.9949,1712592,0
+HON.US,D,19940818,000000,10.9949,10.9949,10.8373,10.8373,2452203,0
+HON.US,D,19940819,000000,10.9226,10.9226,10.8042,10.8042,1156643,0
+HON.US,D,19940822,000000,10.7667,10.8373,10.6464,10.7223,830854,0
+HON.US,D,19940823,000000,10.8373,11.1514,10.7667,11.074,1393235,0
+HON.US,D,19940824,000000,11.074,11.304,11.074,11.304,1629242,0
+HON.US,D,19940825,000000,11.3873,11.4598,11.2726,11.4233,1653514,0
+HON.US,D,19940826,000000,11.5373,11.5373,11.3873,11.4598,997843,0
+HON.US,D,19940829,000000,11.3873,11.6958,11.3873,11.6522,1802956,0
+HON.US,D,19940830,000000,11.6105,11.7682,11.6105,11.7289,1342639,0
+HON.US,D,19940831,000000,11.7289,11.7682,11.5014,11.5792,1583625,0
+HON.US,D,19940901,000000,11.5014,11.6958,11.5014,11.6958,836995,0
+HON.US,D,19940902,000000,11.7682,11.7682,11.5373,11.6105,854539,0
+HON.US,D,19940906,000000,11.5792,11.6105,11.5014,11.6105,363809,0
+HON.US,D,19940907,000000,11.5792,11.6958,11.5373,11.5373,761246,0
+HON.US,D,19940908,000000,11.5014,11.5792,11.4598,11.5373,893146,0
+HON.US,D,19940909,000000,11.4598,11.4598,11.1148,11.1514,1011004,0
+HON.US,D,19940912,000000,11.1148,11.1148,10.9548,10.9949,1454653,0
+HON.US,D,19940913,000000,11.1514,11.2308,11.074,11.074,1267483,0
+HON.US,D,19940914,000000,11.1871,11.2308,11.1148,11.1871,1068324,0
+HON.US,D,19940915,000000,11.1514,11.6105,11.1514,11.345,949297,0
+HON.US,D,19940916,000000,11.2726,11.304,11.1871,11.2726,2492561,0
+HON.US,D,19940919,000000,11.1871,11.304,11.074,11.074,1061305,0
+HON.US,D,19940920,000000,10.9548,11.0366,10.7667,10.8042,1804714,0
+HON.US,D,19940921,000000,10.8815,10.8815,10.5726,10.6464,1528645,0
+HON.US,D,19940922,000000,10.7223,10.7667,10.4905,10.5289,1595616,0
+HON.US,D,19940923,000000,10.6464,10.6464,10.4156,10.4584,1141140,0
+HON.US,D,19940926,000000,10.5289,10.8373,10.5289,10.7223,942278,0
+HON.US,D,19940927,000000,10.7667,10.7667,10.5726,10.5726,976785,0
+HON.US,D,19940928,000000,10.6464,10.9226,10.6464,10.9226,1703526,0
+HON.US,D,19940929,000000,10.9548,11.0366,10.8373,11.0366,1167176,0
+HON.US,D,19940930,000000,10.9548,10.9949,10.5726,10.5726,1560224,0
+HON.US,D,19941003,000000,10.7667,10.8373,10.4584,10.5289,1463718,0
+HON.US,D,19941004,000000,10.61,10.6464,10.4584,10.4905,1251110,0
+HON.US,D,19941005,000000,10.5289,10.5289,10.2998,10.4584,1805004,0
+HON.US,D,19941006,000000,10.5289,10.61,10.4905,10.5289,1699435,0
+HON.US,D,19941007,000000,10.4584,10.5726,10.3721,10.3721,1478044,0
+HON.US,D,19941010,000000,10.4584,10.5726,10.4584,10.4905,1418973,0
+HON.US,D,19941011,000000,10.4905,10.8373,10.4905,10.7667,1645325,0
+HON.US,D,19941012,000000,10.7667,10.8373,10.6883,10.7223,1247301,0
+HON.US,D,19941013,000000,10.8815,10.9548,10.8042,10.8042,1797986,0
+HON.US,D,19941014,000000,10.8815,11.0366,10.8042,11.0366,1170097,0
+HON.US,D,19941017,000000,11.0366,11.1514,10.9548,10.9949,1660827,0
+HON.US,D,19941018,000000,11.0366,11.0366,10.8373,10.9548,1247597,0
+HON.US,D,19941019,000000,10.9548,11.074,10.8815,10.9548,1074756,0
+HON.US,D,19941020,000000,10.9226,10.9548,10.8042,10.9548,1308137,0
+HON.US,D,19941021,000000,10.8373,10.8373,10.7667,10.7667,4780400,0
+HON.US,D,19941024,000000,10.7667,10.8815,10.6883,10.7223,1818164,0
+HON.US,D,19941025,000000,10.6883,10.8373,10.61,10.7223,1901224,0
+HON.US,D,19941026,000000,10.7223,10.8042,10.6883,10.6883,1285030,0
+HON.US,D,19941027,000000,10.6883,10.7223,10.4584,10.6464,2523857,0
+HON.US,D,19941028,000000,10.6464,10.9548,10.61,10.7223,2890291,0
+HON.US,D,19941031,000000,10.7223,10.8373,10.7223,10.7223,1149916,0
+HON.US,D,19941101,000000,10.5289,10.7667,10.5289,10.6883,1560515,0
+HON.US,D,19941102,000000,10.61,10.7223,10.4584,10.4905,1626902,0
+HON.US,D,19941103,000000,10.5726,10.5726,10.3418,10.4156,3023356,0
+HON.US,D,19941104,000000,10.3721,10.4905,10.3418,10.3418,2819818,0
+HON.US,D,19941107,000000,10.3418,10.5289,10.2588,10.3721,2374410,0
+HON.US,D,19941108,000000,10.4156,10.5726,10.4156,10.4156,3230709,0
+HON.US,D,19941109,000000,10.5289,10.61,10.4156,10.4584,3256148,0
+HON.US,D,19941110,000000,10.5289,10.5726,10.4156,10.4584,1277134,0
+HON.US,D,19941111,000000,10.4156,10.4584,10.2998,10.3418,1299943,0
+HON.US,D,19941114,000000,10.3879,10.4305,10.313,10.4305,1156350,0
+HON.US,D,19941115,000000,10.5035,10.7439,10.5035,10.7439,1736868,0
+HON.US,D,19941116,000000,10.6603,10.7797,10.5874,10.623,1090843,0
+HON.US,D,19941117,000000,10.5874,10.623,10.4694,10.5035,1707624,0
+HON.US,D,19941118,000000,10.4694,10.4694,10.2362,10.2362,2551633,0
+HON.US,D,19941121,000000,10.2721,10.313,9.99678,10.0411,1426869,0
+HON.US,D,19941122,000000,9.92213,9.99678,9.65012,9.65012,2539938,0
+HON.US,D,19941123,000000,9.49267,9.76543,9.45692,9.60846,2758686,0
+HON.US,D,19941125,000000,9.60846,10.0411,9.60846,9.99678,669417,0
+HON.US,D,19941128,000000,9.96375,10.352,9.96375,10.1534,1909994,0
+HON.US,D,19941129,000000,10.1161,10.198,9.88458,10.0795,1317784,0
+HON.US,D,19941130,000000,10.0795,10.2362,10.0795,10.1534,1631874,0
+HON.US,D,19941201,000000,10.1534,10.313,10.1161,10.198,945783,0
+HON.US,D,19941202,000000,10.1534,10.2721,10.1534,10.2721,1151963,0
+HON.US,D,19941205,000000,10.198,10.313,10.198,10.2721,1097865,0
+HON.US,D,19941206,000000,10.198,10.313,10.1534,10.2721,1154307,0
+HON.US,D,19941207,000000,10.198,10.313,10.0411,10.1161,1666681,0
+HON.US,D,19941208,000000,10.0411,10.198,9.96375,9.99678,1304333,0
+HON.US,D,19941209,000000,10.0411,10.1534,9.92213,9.92213,1462844,0
+HON.US,D,19941212,000000,9.84697,9.99678,9.80778,9.92213,784058,0
+HON.US,D,19941213,000000,9.84697,9.99678,9.84697,9.96375,1225370,0
+HON.US,D,19941214,000000,9.99678,10.1534,9.96375,10.1534,2874211,0
+HON.US,D,19941215,000000,10.313,10.352,10.198,10.2721,1666096,0
+HON.US,D,19941216,000000,10.4305,10.5874,10.3879,10.5035,2871577,0
+HON.US,D,19941219,000000,10.5436,10.6603,10.3879,10.5874,1156350,0
+HON.US,D,19941220,000000,10.5035,10.5436,10.2721,10.3879,1144941,0
+HON.US,D,19941221,000000,10.3879,10.7797,10.3879,10.6603,2042184,0
+HON.US,D,19941222,000000,10.703,11.0525,10.5874,10.9347,2291062,0
+HON.US,D,19941223,000000,10.8604,10.9731,10.8163,10.8971,913033,0
+HON.US,D,19941227,000000,10.8971,11.0525,10.8971,11.0096,513839,0
+HON.US,D,19941228,000000,10.9347,10.9731,10.703,10.7439,689599,0
+HON.US,D,19941229,000000,10.7797,10.8971,10.5436,10.623,1378319,0
+HON.US,D,19941230,000000,10.6603,10.703,10.5436,10.5874,924440,0
+HON.US,D,19950103,000000,10.5874,10.8163,10.5035,10.5874,1418676,0
+HON.US,D,19950104,000000,10.3879,10.5436,10.3879,10.5436,1167761,0
+HON.US,D,19950105,000000,10.5436,10.7439,10.5035,10.6603,1358434,0
+HON.US,D,19950106,000000,10.5874,10.8604,10.5436,10.703,1163078,0
+HON.US,D,19950109,000000,10.6603,10.7797,10.5874,10.623,748969,0
+HON.US,D,19950110,000000,10.7439,10.9347,10.7439,10.8163,1738910,0
+HON.US,D,19950111,000000,10.8604,10.9347,10.8163,10.8971,1473371,0
+HON.US,D,19950112,000000,10.8604,10.9731,10.8604,10.9347,921224,0
+HON.US,D,19950113,000000,10.9731,11.0931,10.623,11.0525,3142973,0
+HON.US,D,19950116,000000,11.1275,11.2457,11.0525,11.2092,2202153,0
+HON.US,D,19950117,000000,11.1664,11.2839,11.1275,11.2457,1962349,0
+HON.US,D,19950118,000000,11.2092,11.2839,11.1275,11.2457,1145530,0
+HON.US,D,19950119,000000,11.2457,11.2839,11.1664,11.2457,768850,0
+HON.US,D,19950120,000000,11.2457,11.2839,11.0931,11.2457,1777517,0
+HON.US,D,19950123,000000,11.1664,11.2092,11.0525,11.2092,1494712,0
+HON.US,D,19950124,000000,11.2092,11.4816,11.1275,11.4424,2258017,0
+HON.US,D,19950125,000000,11.4424,11.4424,11.2839,11.3658,1535952,0
+HON.US,D,19950126,000000,11.3223,11.4424,11.0931,11.2092,1089384,0
+HON.US,D,19950127,000000,11.2839,11.3223,11.0525,11.0931,2080788,0
+HON.US,D,19950130,000000,11.0525,11.1664,10.8604,11.1275,2719501,0
+HON.US,D,19950131,000000,11.1275,11.3223,11.1275,11.1275,1353461,0
+HON.US,D,19950201,000000,11.2092,11.2092,10.9731,11.0096,1590638,0
+HON.US,D,19950202,000000,11.0525,11.1275,11.0096,11.1275,1072706,0
+HON.US,D,19950203,000000,11.1664,11.599,11.1664,11.599,3486021,0
+HON.US,D,19950206,000000,11.4816,11.7883,11.4816,11.7883,1925793,0
+HON.US,D,19950207,000000,11.7883,11.8308,11.4015,11.7167,2125535,0
+HON.US,D,19950208,000000,11.7167,11.875,11.7167,11.8308,2572694,0
+HON.US,D,19950209,000000,11.7499,11.7883,11.4424,11.4816,1539461,0
+HON.US,D,19950210,000000,11.5599,11.6305,11.4424,11.4816,1305795,0
+HON.US,D,19950213,000000,11.5599,11.875,11.5599,11.7883,1511678,0
+HON.US,D,19950214,000000,11.7749,12.1676,11.7749,11.9329,2705760,0
+HON.US,D,19950215,000000,11.7749,12.4788,11.7749,12.1676,2998502,0
+HON.US,D,19950216,000000,12.1225,12.1676,11.81,11.9329,1936900,0
+HON.US,D,19950217,000000,11.9668,11.9668,11.7749,11.8506,1234433,0
+HON.US,D,19950221,000000,11.8943,12.0512,11.8943,11.9668,1055451,0
+HON.US,D,19950222,000000,11.9668,12.0834,11.7749,11.8943,1093767,0
+HON.US,D,19950223,000000,11.9329,12.2425,11.8943,12.0512,2224380,0
+HON.US,D,19950224,000000,11.9668,12.1676,11.9329,11.9668,1564615,0
+HON.US,D,19950227,000000,11.9329,12.0092,11.8506,11.9329,1040539,0
+HON.US,D,19950228,000000,11.9329,12.0512,11.81,11.8506,1208114,0
+HON.US,D,19950301,000000,11.81,12.0834,11.7749,12.0834,1619883,0
+HON.US,D,19950302,000000,11.9668,12.0512,11.8943,11.9668,1653514,0
+HON.US,D,19950303,000000,11.8943,11.8943,11.7351,11.81,1213380,0
+HON.US,D,19950306,000000,11.7351,11.8506,11.6522,11.8506,857466,0
+HON.US,D,19950307,000000,11.8943,11.8943,11.5792,11.6958,934966,0
+HON.US,D,19950308,000000,11.7351,11.8943,11.6522,11.81,1139386,0
+HON.US,D,19950309,000000,11.7749,11.9329,11.7749,11.81,555071,0
+HON.US,D,19950310,000000,11.8943,12.0092,11.81,11.8943,1199044,0
+HON.US,D,19950313,000000,11.9329,12.1676,11.8943,12.1676,1016552,0
+HON.US,D,19950314,000000,12.1225,12.2087,12.0834,12.0834,981757,0
+HON.US,D,19950315,000000,12.0512,12.0834,11.81,11.8943,919468,0
+HON.US,D,19950316,000000,11.9329,11.9668,11.7749,11.8943,1247301,0
+HON.US,D,19950317,000000,11.9329,12.0092,11.8506,12.0092,1750320,0
+HON.US,D,19950320,000000,12.0092,12.0512,11.81,11.8943,1689198,0
+HON.US,D,19950321,000000,11.8943,12.1225,11.81,12.0512,3611185,0
+HON.US,D,19950322,000000,11.9668,12.0512,11.9668,12.0512,2269127,0
+HON.US,D,19950323,000000,12.0092,12.0512,11.8506,11.9668,1046974,0
+HON.US,D,19950324,000000,12.0092,12.0834,12.0092,12.0512,1107802,0
+HON.US,D,19950327,000000,12.1225,12.1225,11.9329,11.9668,871210,0
+HON.US,D,19950328,000000,11.9668,12.0092,11.8506,11.8943,840501,0
+HON.US,D,19950329,000000,11.9329,12.1676,11.8943,12.1225,1983694,0
+HON.US,D,19950330,000000,12.2801,12.2801,12.0834,12.1676,1862913,0
+HON.US,D,19950331,000000,12.0834,12.3237,11.9668,12.2801,1340594,0
+HON.US,D,19950403,000000,12.2425,12.4002,12.0512,12.2801,2846425,0
+HON.US,D,19950404,000000,12.4413,12.557,12.2801,12.4002,2031361,0
+HON.US,D,19950405,000000,12.3237,12.4002,12.0092,12.0834,1486533,0
+HON.US,D,19950406,000000,12.1676,12.4788,12.1225,12.4788,1068905,0
+HON.US,D,19950407,000000,12.4413,12.5153,12.2801,12.5153,1978138,0
+HON.US,D,19950410,000000,12.5153,12.5153,12.2087,12.2801,730543,0
+HON.US,D,19950411,000000,12.4002,12.4413,12.2425,12.3237,511790,0
+HON.US,D,19950412,000000,12.2425,12.3584,12.2087,12.2801,531970,0
+HON.US,D,19950413,000000,12.2801,12.598,12.2425,12.5153,1528934,0
+HON.US,D,19950417,000000,12.598,12.6703,12.4002,12.6703,2214728,0
+HON.US,D,19950418,000000,12.6321,12.6703,12.2801,12.3237,1410784,0
+HON.US,D,19950419,000000,12.3237,12.3584,12.0834,12.1676,1763479,0
+HON.US,D,19950420,000000,12.2087,12.557,12.2087,12.4413,1140263,0
+HON.US,D,19950421,000000,12.557,12.557,12.2801,12.2801,1359019,0
+HON.US,D,19950424,000000,12.3237,12.6703,12.2425,12.5153,1325384,0
+HON.US,D,19950425,000000,12.4413,12.5153,12.3584,12.3584,1231510,0
+HON.US,D,19950426,000000,12.4002,12.4413,12.2801,12.3584,697494,0
+HON.US,D,19950427,000000,12.3237,12.5153,12.2801,12.5153,431949,0
+HON.US,D,19950428,000000,12.4413,12.4788,12.3237,12.4002,920927,0
+HON.US,D,19950501,000000,12.3584,12.3584,12.2425,12.3237,1131495,0
+HON.US,D,19950502,000000,12.2087,12.4413,12.1225,12.4002,1213968,0
+HON.US,D,19950503,000000,12.4002,12.5153,12.3584,12.4788,1296145,0
+HON.US,D,19950504,000000,12.4413,12.8694,12.3584,12.8305,2432314,0
+HON.US,D,19950505,000000,12.8305,13.1029,12.7538,12.9856,2725936,0
+HON.US,D,19950508,000000,12.8305,12.9856,12.7879,12.9453,1559639,0
+HON.US,D,19950509,000000,12.9453,13.0603,12.9106,12.9106,833490,0
+HON.US,D,19950510,000000,12.9106,12.9856,12.8305,12.9856,1105469,0
+HON.US,D,19950511,000000,12.9106,12.9106,12.6703,12.7538,723526,0
+HON.US,D,19950512,000000,12.7538,12.9856,12.6703,12.9453,2371780,0
+HON.US,D,19950515,000000,12.9673,13.1239,12.9325,13.0883,1239993,0
+HON.US,D,19950516,000000,13.1239,13.1633,12.9325,13.1239,1574559,0
+HON.US,D,19950517,000000,13.0499,13.0499,12.7337,12.8086,1769621,0
+HON.US,D,19950518,000000,12.8086,12.8086,12.3368,12.3368,3530176,0
+HON.US,D,19950519,000000,12.3368,12.4945,12.3019,12.3019,2528822,0
+HON.US,D,19950522,000000,12.3786,12.5772,12.3019,12.4945,2495195,0
+HON.US,D,19950523,000000,12.692,12.8913,12.618,12.8505,2462144,0
+HON.US,D,19950524,000000,12.8086,13.0883,12.8086,12.9673,2239882,0
+HON.US,D,19950525,000000,12.8913,12.9325,12.6512,12.7756,1456407,0
+HON.US,D,19950526,000000,12.692,12.8086,12.6512,12.7756,818280,0
+HON.US,D,19950530,000000,12.8086,12.8913,12.6512,12.7337,964501,0
+HON.US,D,19950531,000000,12.692,12.692,12.5335,12.692,2529994,0
+HON.US,D,19950601,000000,12.692,12.8086,12.5772,12.692,1463718,0
+HON.US,D,19950602,000000,12.6512,12.692,12.4945,12.692,1616962,0
+HON.US,D,19950605,000000,12.6512,12.8086,12.5335,12.7756,1578652,0
+HON.US,D,19950606,000000,12.692,12.8913,12.692,12.8913,1188517,0
+HON.US,D,19950607,000000,12.8086,12.8086,12.618,12.7337,1400253,0
+HON.US,D,19950608,000000,12.7337,12.8086,12.6512,12.6512,807456,0
+HON.US,D,19950609,000000,12.618,12.6512,12.4194,12.4945,1351418,0
+HON.US,D,19950612,000000,12.4945,12.6512,12.3786,12.5335,2187824,0
+HON.US,D,19950613,000000,12.4945,12.692,12.4945,12.692,2544909,0
+HON.US,D,19950614,000000,12.6512,12.6512,12.5335,12.618,1314275,0
+HON.US,D,19950615,000000,12.5772,12.5772,12.4194,12.4587,2501623,0
+HON.US,D,19950616,000000,12.5335,12.618,12.4945,12.5772,2561581,0
+HON.US,D,19950619,000000,12.5772,12.692,12.5772,12.618,845476,0
+HON.US,D,19950620,000000,12.6512,13.0883,12.5335,13.0883,1936025,0
+HON.US,D,19950621,000000,13.0883,13.1239,12.8913,12.9325,1302863,0
+HON.US,D,19950622,000000,13.0499,13.1633,12.9325,13.1239,1635095,0
+HON.US,D,19950623,000000,13.0883,13.1633,13.0063,13.0883,1084119,0
+HON.US,D,19950626,000000,13.0883,13.1239,12.9673,12.9673,1073881,0
+HON.US,D,19950627,000000,12.9325,13.1633,12.9325,13.0883,1621058,0
+HON.US,D,19950628,000000,13.1239,13.521,13.1239,13.3198,2880352,0
+HON.US,D,19950629,000000,13.3626,13.4775,13.3198,13.4042,2109449,0
+HON.US,D,19950630,000000,13.4775,13.9933,13.4775,13.9933,3097056,0
+HON.US,D,19950703,000000,13.9101,13.9101,13.7544,13.7928,701881,0
+HON.US,D,19950705,000000,13.7928,14.0333,13.7544,13.9503,1591810,0
+HON.US,D,19950706,000000,14.1098,14.1489,13.9503,14.1098,1840394,0
+HON.US,D,19950707,000000,14.1489,14.6199,14.1098,14.5807,4302541,0
+HON.US,D,19950710,000000,14.6199,14.6199,14.3825,14.4224,2853151,0
+HON.US,D,19950711,000000,14.4224,14.4638,14.2665,14.3057,2081081,0
+HON.US,D,19950712,000000,14.3057,14.6626,14.3057,14.6199,2550756,0
+HON.US,D,19950713,000000,14.6199,14.6626,14.3057,14.3473,2137229,0
+HON.US,D,19950714,000000,14.1489,14.1898,13.9933,14.1489,2646096,0
+HON.US,D,19950717,000000,14.1489,14.4224,14.0681,14.4224,1238822,0
+HON.US,D,19950718,000000,14.3473,14.3473,14.0333,14.0681,2083133,0
+HON.US,D,19950719,000000,13.9101,14.0681,13.5611,13.9933,1680713,0
+HON.US,D,19950720,000000,13.9933,14.2665,13.8762,14.1489,1227125,0
+HON.US,D,19950721,000000,14.0681,14.3057,14.0681,14.2665,1147874,0
+HON.US,D,19950724,000000,14.3473,14.5041,14.2665,14.2665,1136171,0
+HON.US,D,19950725,000000,14.3473,14.4224,14.3057,14.3473,912156,0
+HON.US,D,19950726,000000,14.3825,14.5408,14.3825,14.4638,569402,0
+HON.US,D,19950727,000000,14.5041,14.7382,14.4638,14.5041,1300531,0
+HON.US,D,19950728,000000,14.5408,14.7382,14.4638,14.4638,1590930,0
+HON.US,D,19950731,000000,14.5041,14.6957,14.4638,14.6957,985850,0
+HON.US,D,19950801,000000,14.6957,14.7382,14.4224,14.5408,1356094,0
+HON.US,D,19950802,000000,14.6626,14.8176,14.5041,14.5408,1462844,0
+HON.US,D,19950803,000000,14.4224,14.5807,14.3473,14.5807,1016266,0
+HON.US,D,19950804,000000,14.6626,14.6626,14.3057,14.3057,1861155,0
+HON.US,D,19950807,000000,14.3825,14.3825,14.1898,14.1898,2872457,0
+HON.US,D,19950808,000000,14.2256,14.3473,14.1098,14.3473,1416341,0
+HON.US,D,19950809,000000,14.3825,14.3825,14.2256,14.3057,770605,0
+HON.US,D,19950810,000000,14.3057,14.3473,14.2256,14.3057,894314,0
+HON.US,D,19950811,000000,14.2665,14.3057,13.9503,13.9933,1106342,0
+HON.US,D,19950814,000000,13.9101,14.3473,13.8363,14.3473,911279,0
+HON.US,D,19950815,000000,14.3057,14.4638,14.2256,14.3825,2537304,0
+HON.US,D,19950816,000000,14.4822,14.5269,14.41,14.4822,1424238,0
+HON.US,D,19950817,000000,14.41,14.4448,14.2446,14.3257,656258,0
+HON.US,D,19950818,000000,14.4448,14.4448,14.2116,14.2116,1802373,0
+HON.US,D,19950821,000000,14.2446,14.4448,14.1489,14.2116,1833372,0
+HON.US,D,19950822,000000,14.2116,14.2446,13.9721,14.0547,1037908,0
+HON.US,D,19950823,000000,14.0547,14.2116,13.9721,14.0116,2178179,0
+HON.US,D,19950824,000000,14.0547,14.2446,14.0547,14.2116,1079141,0
+HON.US,D,19950825,000000,14.0871,14.2116,14.0547,14.0547,1005151,0
+HON.US,D,19950828,000000,14.0547,14.0871,13.9293,14.0116,533139,0
+HON.US,D,19950829,000000,13.9293,14.0547,13.8544,13.8544,986727,0
+HON.US,D,19950830,000000,13.6985,13.8544,13.6985,13.7719,1726919,0
+HON.US,D,19950831,000000,13.7316,14.0116,13.7316,14.0116,654797,0
+HON.US,D,19950901,000000,14.0871,14.4822,14.0116,14.3257,1706743,0
+HON.US,D,19950905,000000,14.3257,14.41,14.2446,14.2866,899871,0
+HON.US,D,19950906,000000,14.2866,14.4822,14.2446,14.4448,936136,0
+HON.US,D,19950907,000000,14.3691,14.5659,14.3691,14.4822,781426,0
+HON.US,D,19950908,000000,14.4822,14.5659,14.2866,14.41,1252566,0
+HON.US,D,19950911,000000,14.3691,14.4448,14.1681,14.2446,854539,0
+HON.US,D,19950912,000000,14.1681,14.4822,14.1681,14.4822,822665,0
+HON.US,D,19950913,000000,14.4448,14.5659,14.41,14.5269,802487,0
+HON.US,D,19950914,000000,14.5269,14.6843,14.41,14.4822,1160154,0
+HON.US,D,19950915,000000,14.5269,14.5269,14.2446,14.2866,2024643,0
+HON.US,D,19950918,000000,14.3691,14.41,14.1681,14.2446,1458157,0
+HON.US,D,19950919,000000,14.2866,14.2866,14.0116,14.2116,1243205,0
+HON.US,D,19950920,000000,14.2116,14.41,14.1681,14.2446,1438569,0
+HON.US,D,19950921,000000,14.2446,14.3257,14.0547,14.2116,1443241,0
+HON.US,D,19950922,000000,14.1681,14.3691,14.0871,14.2866,1204608,0
+HON.US,D,19950925,000000,14.4448,14.4448,14.2866,14.2866,884954,0
+HON.US,D,19950926,000000,14.2446,14.41,14.0547,14.0547,1432714,0
+HON.US,D,19950927,000000,14.0547,14.1297,13.8964,13.8964,1559062,0
+HON.US,D,19950928,000000,14.0116,14.0547,13.8964,14.0116,726154,0
+HON.US,D,19950929,000000,14.2116,14.5269,13.9293,13.9293,2882690,0
+HON.US,D,19951002,000000,13.8544,13.9721,13.7316,13.7719,2190457,0
+HON.US,D,19951003,000000,13.8544,13.8544,13.5,13.6159,2410381,0
+HON.US,D,19951004,000000,13.575,13.6577,13.4193,13.5,2092489,0
+HON.US,D,19951005,000000,13.4193,13.9721,13.3835,13.9293,1724587,0
+HON.US,D,19951006,000000,13.8964,14.1681,13.8544,14.0871,1491794,0
+HON.US,D,19951009,000000,14.0116,14.0116,13.7316,13.7719,1535952,0
+HON.US,D,19951010,000000,13.6159,14.1297,13.6159,14.0871,1881629,0
+HON.US,D,19951011,000000,14.0116,14.2116,13.9721,14.1681,1447044,0
+HON.US,D,19951012,000000,14.2116,14.2116,13.9293,13.9721,1887776,0
+HON.US,D,19951013,000000,14.0547,14.1681,14.0116,14.0547,934966,0
+HON.US,D,19951016,000000,13.9721,14.0116,13.8146,13.9721,832021,0
+HON.US,D,19951017,000000,13.9293,14.0547,13.8964,13.9293,617655,0
+HON.US,D,19951018,000000,14.0116,14.0871,13.9721,13.9721,1446464,0
+HON.US,D,19951019,000000,14.0116,14.0116,13.8146,13.9721,532259,0
+HON.US,D,19951020,000000,13.9721,14.0116,13.8964,13.9293,892265,0
+HON.US,D,19951023,000000,13.8964,13.8964,13.54,13.54,1335915,0
+HON.US,D,19951024,000000,13.575,13.575,13.3015,13.3835,3228662,0
+HON.US,D,19951025,000000,13.6159,13.6159,13.3426,13.4574,2463312,0
+HON.US,D,19951026,000000,13.2605,13.3835,13.0603,13.1858,2487884,0
+HON.US,D,19951027,000000,13.1422,13.8544,12.9856,13.8146,2780623,0
+HON.US,D,19951030,000000,13.8964,14.0116,13.6985,13.7316,1869348,0
+HON.US,D,19951031,000000,13.6577,13.7316,13.3426,13.4193,1754411,0
+HON.US,D,19951101,000000,13.3426,13.4193,13.1858,13.2188,2161214,0
+HON.US,D,19951102,000000,13.2188,13.8146,13.2188,13.8146,1701483,0
+HON.US,D,19951103,000000,13.7316,13.7719,13.6159,13.7719,555365,0
+HON.US,D,19951106,000000,13.6577,13.6577,13.4193,13.4193,1035570,0
+HON.US,D,19951107,000000,13.4193,13.4574,13.3015,13.3835,760954,0
+HON.US,D,19951108,000000,13.3426,14.0547,13.3015,14.0547,2865732,0
+HON.US,D,19951109,000000,14.2866,14.2866,13.8544,13.9721,1742719,0
+HON.US,D,19951110,000000,13.9293,14.2446,13.8964,14.0871,1343226,0
+HON.US,D,19951113,000000,14.1297,14.41,14.0547,14.3257,900746,0
+HON.US,D,19951114,000000,14.3257,14.3257,14.0547,14.2116,770605,0
+HON.US,D,19951115,000000,14.0747,14.1489,13.9933,14.1489,1400836,0
+HON.US,D,19951116,000000,14.1177,14.3901,14.1177,14.3126,2588193,0
+HON.US,D,19951117,000000,14.3473,14.3901,14.2726,14.3126,2520050,0
+HON.US,D,19951120,000000,14.2726,14.3126,14.1898,14.2317,1756168,0
+HON.US,D,19951121,000000,14.1489,14.1898,13.8762,14.0333,1944210,0
+HON.US,D,19951122,000000,14.0333,14.3901,14.0333,14.2726,2562160,0
+HON.US,D,19951124,000000,14.4694,14.4694,14.3901,14.4694,442179,0
+HON.US,D,19951127,000000,14.512,14.6697,14.3901,14.5878,2956977,0
+HON.US,D,19951128,000000,14.6697,15.0239,14.512,15.0239,1986617,0
+HON.US,D,19951129,000000,15.0659,15.1426,14.7855,14.8663,1032935,0
+HON.US,D,19951130,000000,14.8663,15.2627,14.6697,15.0239,2416522,0
+HON.US,D,19951201,000000,15.0239,15.3785,14.9439,15.1426,2141908,0
+HON.US,D,19951204,000000,15.0659,15.4646,14.8663,15.4203,2530869,0
+HON.US,D,19951205,000000,15.495,15.8183,15.495,15.8183,1998023,0
+HON.US,D,19951206,000000,15.6918,15.8183,15.4646,15.495,1323927,0
+HON.US,D,19951207,000000,15.5778,15.6214,15.0239,15.1797,2778869,0
+HON.US,D,19951208,000000,15.2235,15.2984,15.0239,15.2984,910694,0
+HON.US,D,19951211,000000,15.2627,15.7354,15.0998,15.6604,1100495,0
+HON.US,D,19951212,000000,15.6604,15.6604,15.0659,15.1426,1365742,0
+HON.US,D,19951213,000000,15.1426,15.7354,15.1426,15.6918,1453474,0
+HON.US,D,19951214,000000,15.7771,15.7771,15.2984,15.3391,2244268,0
+HON.US,D,19951215,000000,15.3785,15.5359,15.2984,15.3785,2975397,0
+HON.US,D,19951218,000000,15.3391,15.4203,15.0659,15.0998,1283565,0
+HON.US,D,19951219,000000,14.8247,15.2235,14.5878,15.0239,1975506,0
+HON.US,D,19951220,000000,15.0239,15.495,15.0239,15.0239,1561106,0
+HON.US,D,19951221,000000,15.0659,15.4203,15.0239,15.2235,1634506,0
+HON.US,D,19951222,000000,15.2984,15.3785,15.2235,15.2984,967430,0
+HON.US,D,19951226,000000,15.2235,15.4203,15.1797,15.3785,569402,0
+HON.US,D,19951227,000000,15.3785,15.3785,15.0998,15.2235,420255,0
+HON.US,D,19951228,000000,15.2627,15.2627,15.0659,15.1797,691645,0
+HON.US,D,19951229,000000,15.2235,15.2627,15.0659,15.0659,1677796,0
+HON.US,D,19960102,000000,14.9822,15.6214,14.9439,15.6214,1614037,0
+HON.US,D,19960103,000000,15.5778,16.0151,15.5778,16.0151,2367101,0
+HON.US,D,19960104,000000,15.9348,16.2578,15.3785,15.6604,2428805,0
+HON.US,D,19960105,000000,15.4646,15.5778,15.2235,15.4646,1920236,0
+HON.US,D,19960108,000000,15.4646,15.6604,15.4646,15.5778,382819,0
+HON.US,D,19960109,000000,15.5359,16.1308,15.5359,15.6918,2206250,0
+HON.US,D,19960110,000000,15.6214,15.6604,15.1426,15.1797,1628658,0
+HON.US,D,19960111,000000,15.2984,15.3785,15.1426,15.2235,1005448,0
+HON.US,D,19960112,000000,15.4646,15.8183,15.0239,15.7354,2165887,0
+HON.US,D,19960115,000000,15.7354,16.0917,15.5778,15.7354,1640068,0
+HON.US,D,19960116,000000,15.5778,15.5778,15.2235,15.495,2638489,0
+HON.US,D,19960117,000000,15.4646,15.6214,15.2627,15.3391,2027855,0
+HON.US,D,19960118,000000,15.3391,15.5359,15.2627,15.4203,1628370,0
+HON.US,D,19960119,000000,15.2984,15.4646,15.2235,15.4646,1465767,0
+HON.US,D,19960122,000000,15.4203,15.4203,15.2235,15.4203,1837174,0
+HON.US,D,19960123,000000,15.3391,15.3785,15.1797,15.2627,726451,0
+HON.US,D,19960124,000000,15.2627,15.495,15.1426,15.1426,1591225,0
+HON.US,D,19960125,000000,15.2235,15.4203,15.0998,15.1797,1483895,0
+HON.US,D,19960126,000000,15.0998,15.5359,14.9822,15.5359,1107218,0
+HON.US,D,19960129,000000,15.495,15.8939,15.4646,15.5359,1402885,0
+HON.US,D,19960130,000000,15.6214,15.9732,15.5778,15.8939,1115409,0
+HON.US,D,19960131,000000,15.9732,16.1308,15.8183,15.8183,2554565,0
+HON.US,D,19960201,000000,15.9348,16.1726,15.9348,16.1308,1055745,0
+HON.US,D,19960202,000000,16.2578,16.3721,15.8939,16.1726,1840394,0
+HON.US,D,19960205,000000,16.0917,16.4531,16.0602,16.413,912737,0
+HON.US,D,19960206,000000,16.413,16.7272,16.2578,16.7272,1966153,0
+HON.US,D,19960207,000000,16.8849,17.0827,16.8091,16.9677,2883570,0
+HON.US,D,19960208,000000,16.925,17.3629,16.8849,17.3223,2054470,0
+HON.US,D,19960209,000000,17.2838,17.6791,17.2838,17.6354,3822629,0
+HON.US,D,19960212,000000,17.5598,17.6354,17.1645,17.1645,2959315,0
+HON.US,D,19960213,000000,17.1254,17.2394,17.0077,17.2045,1859401,0
+HON.US,D,19960214,000000,17.0496,17.5214,17.0496,17.4037,2303932,0
+HON.US,D,19960215,000000,17.4736,17.5963,17.3544,17.4327,3595096,0
+HON.US,D,19960216,000000,17.4736,17.5147,17.3544,17.4327,3072489,0
+HON.US,D,19960220,000000,17.1592,17.4327,16.8797,17.0356,1877534,0
+HON.US,D,19960221,000000,17.0755,17.2324,17.0356,17.1592,1698264,0
+HON.US,D,19960222,000000,17.1592,17.4736,17.1592,17.4736,2036338,0
+HON.US,D,19960223,000000,17.5147,17.7114,17.3544,17.7114,1445586,0
+HON.US,D,19960226,000000,17.5963,17.9098,17.4736,17.8376,2583218,0
+HON.US,D,19960227,000000,17.793,17.8376,17.6721,17.8376,2472382,0
+HON.US,D,19960228,000000,18.0666,18.1093,17.5147,17.5521,3012827,0
+HON.US,D,19960229,000000,17.2324,17.793,16.9939,17.7114,4476257,0
+HON.US,D,19960301,000000,18.1502,18.3096,17.7114,18.2312,4983657,0
+HON.US,D,19960304,000000,18.1502,18.8704,18.1502,18.8704,2816007,0
+HON.US,D,19960305,000000,18.7441,18.7867,18.3869,18.5447,2836776,0
+HON.US,D,19960306,000000,18.6293,18.7441,18.4717,18.5883,1948010,0
+HON.US,D,19960307,000000,18.5057,18.5057,18.1502,18.3096,2108863,0
+HON.US,D,19960308,000000,17.9098,18.1929,17.5521,17.5963,2390210,0
+HON.US,D,19960311,000000,17.5521,18.3096,17.4736,18.2312,3609729,0
+HON.US,D,19960312,000000,18.1093,18.3869,17.754,18.3869,2277903,0
+HON.US,D,19960313,000000,18.6293,18.6293,17.8376,17.9098,1759678,0
+HON.US,D,19960314,000000,17.9943,18.5883,17.9098,18.3869,2212101,0
+HON.US,D,19960315,000000,17.9943,18.0666,17.793,17.9098,2613632,0
+HON.US,D,19960318,000000,18.0666,18.1502,17.9943,18.1093,2021710,0
+HON.US,D,19960319,000000,18.1502,18.2312,17.8708,17.8708,2292817,0
+HON.US,D,19960320,000000,17.9943,18.1093,17.754,17.9098,2728278,0
+HON.US,D,19960321,000000,17.9943,18.1093,17.7114,17.8708,2433776,0
+HON.US,D,19960322,000000,17.9098,18.3096,17.754,18.1929,2619776,0
+HON.US,D,19960325,000000,18.3096,18.5447,18.1502,18.2312,2163851,0
+HON.US,D,19960326,000000,18.1502,18.1929,17.8376,17.95,1611406,0
+HON.US,D,19960327,000000,18.0666,18.2739,17.9943,18.1093,1585084,0
+HON.US,D,19960328,000000,18.0344,18.4717,17.9943,18.3869,2034293,0
+HON.US,D,19960329,000000,18.3869,18.8704,18.2739,18.8277,3570244,0
+HON.US,D,19960401,000000,18.8704,18.9096,18.5883,18.7867,1880170,0
+HON.US,D,19960402,000000,18.8277,18.8704,18.5447,18.8704,2178179,0
+HON.US,D,19960403,000000,18.7867,18.7867,18.4717,18.6692,2386694,0
+HON.US,D,19960404,000000,18.6692,18.7441,18.5447,18.6293,1377150,0
+HON.US,D,19960408,000000,18.2312,18.3096,18.0666,18.1929,1903567,0
+HON.US,D,19960409,000000,18.2312,18.2312,18.0344,18.1502,1504372,0
+HON.US,D,19960410,000000,18.0666,18.2312,17.8708,17.9098,2135188,0
+HON.US,D,19960411,000000,17.9098,17.95,17.4327,17.754,2040137,0
+HON.US,D,19960412,000000,17.7114,17.9943,17.7114,17.9098,1146112,0
+HON.US,D,19960415,000000,17.95,18.1093,17.8376,17.95,1163955,0
+HON.US,D,19960416,000000,17.95,18.2312,17.754,18.2312,1455234,0
+HON.US,D,19960417,000000,18.2312,18.3469,17.8708,18.0666,1029431,0
+HON.US,D,19960418,000000,17.9943,18.4717,17.9943,18.3469,2502215,0
+HON.US,D,19960419,000000,18.6293,18.6293,18.1093,18.2312,2244857,0
+HON.US,D,19960422,000000,18.3096,18.4717,18.1502,18.1929,1802956,0
+HON.US,D,19960423,000000,18.2739,18.4326,18.0666,18.4326,1711719,0
+HON.US,D,19960424,000000,18.4326,18.5883,18.2739,18.3469,1010410,0
+HON.US,D,19960425,000000,18.6692,18.7109,18.3096,18.5447,981465,0
+HON.US,D,19960426,000000,18.5447,18.9096,18.1093,18.7109,2398978,0
+HON.US,D,19960429,000000,18.7109,18.7867,18.4717,18.5057,1284152,0
+HON.US,D,19960430,000000,18.3469,18.7441,18.2312,18.4717,1931931,0
+HON.US,D,19960501,000000,18.4326,19.224,18.3869,19.1099,4508719,0
+HON.US,D,19960502,000000,18.7109,19.0664,18.5447,18.7867,2867771,0
+HON.US,D,19960503,000000,18.7867,18.7867,18.5447,18.6293,1595616,0
+HON.US,D,19960506,000000,18.6293,18.7109,18.1929,18.6293,1502614,0
+HON.US,D,19960507,000000,18.6692,18.6692,17.95,18.1093,1841564,0
+HON.US,D,19960508,000000,17.8708,18.3469,17.6296,18.3096,5143345,0
+HON.US,D,19960509,000000,18.1502,18.4717,18.1093,18.3096,1716688,0
+HON.US,D,19960510,000000,18.4717,18.4717,18.3469,18.3469,1671945,0
+HON.US,D,19960513,000000,18.3869,18.7867,18.1929,18.7109,1483021,0
+HON.US,D,19960514,000000,18.7441,18.9096,18.6293,18.8277,1638886,0
+HON.US,D,19960515,000000,18.8277,18.9096,18.6692,18.7441,1467518,0
+HON.US,D,19960516,000000,18.697,18.7798,18.4582,18.5386,897244,0
+HON.US,D,19960517,000000,18.7381,18.7798,18.5813,18.6221,1659074,0
+HON.US,D,19960520,000000,18.697,18.8626,18.6221,18.8626,1791849,0
+HON.US,D,19960521,000000,18.9033,18.9033,18.3809,18.4974,1655278,0
+HON.US,D,19960522,000000,18.3809,18.7798,18.3411,18.697,1915264,0
+HON.US,D,19960523,000000,18.697,18.8626,18.3411,18.6221,1682180,0
+HON.US,D,19960524,000000,18.6623,18.6623,18.3411,18.4184,1645913,0
+HON.US,D,19960528,000000,18.4184,18.4974,17.9369,18.1764,1890108,0
+HON.US,D,19960529,000000,18.2591,18.3809,17.5824,17.7372,3443025,0
+HON.US,D,19960530,000000,17.7372,17.9029,17.6984,17.7802,1393817,0
+HON.US,D,19960531,000000,17.7802,17.8627,17.4187,17.5004,2368855,0
+HON.US,D,19960603,000000,17.4606,17.7372,17.3425,17.5824,1812030,0
+HON.US,D,19960604,000000,17.7372,17.8627,17.5406,17.5824,1304919,0
+HON.US,D,19960605,000000,17.6599,17.9029,17.5824,17.7372,1173902,0
+HON.US,D,19960606,000000,17.8627,18.1024,17.7802,17.8229,1841271,0
+HON.US,D,19960607,000000,17.5406,17.9369,17.4606,17.9369,1768453,0
+HON.US,D,19960610,000000,17.9029,17.9795,17.6599,17.7372,659475,0
+HON.US,D,19960611,000000,17.7372,18.0623,17.6243,17.6599,2266200,0
+HON.US,D,19960612,000000,17.7372,18.1424,17.6984,18.0623,1968483,0
+HON.US,D,19960613,000000,18.0195,18.2163,18.0195,18.1764,1353170,0
+HON.US,D,19960614,000000,18.1424,18.1424,17.9369,18.1424,1227416,0
+HON.US,D,19960617,000000,18.1424,18.1424,17.7802,17.9795,1769035,0
+HON.US,D,19960618,000000,17.9795,18.0623,17.8627,17.8627,1252862,0
+HON.US,D,19960619,000000,18.0195,18.1764,17.9369,18.1024,1271580,0
+HON.US,D,19960620,000000,18.0195,18.3809,18.0195,18.1764,1963515,0
+HON.US,D,19960621,000000,18.1764,18.2591,18.1424,18.2163,2649317,0
+HON.US,D,19960624,000000,18.1764,18.3016,18.0195,18.3016,3055238,0
+HON.US,D,19960625,000000,18.2591,18.4974,18.2163,18.3016,1859696,0
+HON.US,D,19960626,000000,18.3016,18.4184,18.1764,18.3411,1431256,0
+HON.US,D,19960627,000000,18.1024,18.1424,17.9795,18.1024,1522208,0
+HON.US,D,19960628,000000,18.1764,18.3411,18.1024,18.2591,1712881,0
+HON.US,D,19960701,000000,18.2591,18.4974,18.2163,18.4582,1447927,0
+HON.US,D,19960702,000000,18.3809,18.7381,18.3411,18.697,2497237,0
+HON.US,D,19960703,000000,18.6623,18.8199,18.5386,18.8199,1067448,0
+HON.US,D,19960705,000000,18.6623,18.6623,18.4974,18.5386,1005151,0
+HON.US,D,19960708,000000,18.4974,18.5386,18.2591,18.3809,2080500,0
+HON.US,D,19960709,000000,18.4582,18.5386,18.3411,18.4582,948713,0
+HON.US,D,19960710,000000,18.4184,18.4184,17.9369,18.1424,3500057,0
+HON.US,D,19960711,000000,18.1024,18.1024,17.5824,17.8627,3060793,0
+HON.US,D,19960712,000000,17.7802,17.8229,17.4606,17.6243,1874616,0
+HON.US,D,19960715,000000,17.6243,17.7372,17.3837,17.4187,1816705,0
+HON.US,D,19960716,000000,17.5824,17.7372,16.8649,17.5824,4384135,0
+HON.US,D,19960717,000000,17.7372,17.7802,17.2629,17.4606,2060320,0
+HON.US,D,19960718,000000,17.6243,17.7802,17.4187,17.6599,1541508,0
+HON.US,D,19960719,000000,17.7372,17.7802,17.5406,17.6984,1781609,0
+HON.US,D,19960722,000000,17.9029,18.1024,17.7802,17.8627,2547251,0
+HON.US,D,19960723,000000,18.6221,18.6221,18.3411,18.4582,3746888,0
+HON.US,D,19960724,000000,18.3016,18.5386,18.2591,18.5386,2606031,0
+HON.US,D,19960725,000000,18.6623,18.697,18.3809,18.4974,1496759,0
+HON.US,D,19960726,000000,18.5813,18.697,18.4582,18.697,1974339,0
+HON.US,D,19960729,000000,18.697,18.697,18.4184,18.4974,1458455,0
+HON.US,D,19960730,000000,18.6221,18.697,18.5386,18.6623,1749154,0
+HON.US,D,19960731,000000,18.6623,19.0182,18.4974,18.7798,2978024,0
+HON.US,D,19960801,000000,18.697,19.1743,18.697,19.141,2649608,0
+HON.US,D,19960802,000000,19.6174,19.9771,19.2978,19.9771,3575214,0
+HON.US,D,19960805,000000,19.9406,19.9771,19.5394,19.7761,1603510,0
+HON.US,D,19960806,000000,19.7761,19.7761,19.5394,19.6174,1239116,0
+HON.US,D,19960807,000000,19.6993,20.1418,19.6993,20.058,2936790,0
+HON.US,D,19960808,000000,20.0984,20.1418,19.9771,20.0156,1311346,0
+HON.US,D,19960809,000000,20.0156,20.0984,19.8596,19.8988,1052823,0
+HON.US,D,19960812,000000,19.8204,20.0156,19.736,19.8988,1098733,0
+HON.US,D,19960813,000000,19.8596,20.0156,19.8204,19.9771,1347029,0
+HON.US,D,19960814,000000,19.9406,19.9771,19.736,19.8988,1146112,0
+HON.US,D,19960815,000000,19.9703,20.174,19.8875,20.0086,1376273,0
+HON.US,D,19960816,000000,20.0911,20.2078,20.052,20.135,1887187,0
+HON.US,D,19960819,000000,20.174,20.2926,20.0911,20.248,1406102,0
+HON.US,D,19960820,000000,20.248,20.5711,20.2078,20.4901,1559062,0
+HON.US,D,19960821,000000,20.4901,20.5275,20.2926,20.4127,2387567,0
+HON.US,D,19960822,000000,20.457,20.6128,20.4127,20.5275,1272162,0
+HON.US,D,19960823,000000,20.5711,20.5711,20.2926,20.4901,886709,0
+HON.US,D,19960826,000000,20.457,20.4901,20.248,20.457,1054283,0
+HON.US,D,19960827,000000,20.4901,20.4901,20.2926,20.457,709778,0
+HON.US,D,19960828,000000,20.3333,20.457,20.2078,20.4127,676146,0
+HON.US,D,19960829,000000,20.2926,20.2926,20.0086,20.0911,998133,0
+HON.US,D,19960830,000000,20.052,20.0911,19.7291,19.8128,906305,0
+HON.US,D,19960903,000000,19.6037,19.9275,19.5331,19.8528,1183252,0
+HON.US,D,19960904,000000,19.8128,19.9275,19.6706,19.9275,1395575,0
+HON.US,D,19960905,000000,19.8528,20.0911,19.7291,19.7689,1829576,0
+HON.US,D,19960906,000000,19.7689,20.135,19.6925,20.052,1180626,0
+HON.US,D,19960909,000000,20.135,20.4127,20.052,20.4127,1836882,0
+HON.US,D,19960910,000000,20.4901,20.5711,20.2926,20.457,1314861,0
+HON.US,D,19960911,000000,20.5275,20.5275,20.3333,20.4901,1220396,0
+HON.US,D,19960912,000000,20.6128,20.6922,20.5711,20.5711,1575433,0
+HON.US,D,19960913,000000,20.6128,20.7706,20.5275,20.5275,1952988,0
+HON.US,D,19960916,000000,20.457,20.457,20.2926,20.457,1653223,0
+HON.US,D,19960917,000000,20.4127,20.4127,20.1894,20.248,1745053,0
+HON.US,D,19960918,000000,20.174,20.2926,20.0086,20.052,1587717,0
+HON.US,D,19960919,000000,19.9275,19.9703,19.6481,19.7689,1715810,0
+HON.US,D,19960920,000000,19.8528,20.2078,19.8528,20.135,2131970,0
+HON.US,D,19960923,000000,19.9275,20.6522,19.9275,20.5275,1328311,0
+HON.US,D,19960924,000000,20.5275,20.5711,20.2078,20.248,1031472,0
+HON.US,D,19960925,000000,20.3699,20.6922,20.135,20.2078,1445002,0
+HON.US,D,19960926,000000,20.2926,20.7374,20.248,20.6922,2631181,0
+HON.US,D,19960927,000000,20.6522,20.8088,20.5711,20.7374,1795938,0
+HON.US,D,19960930,000000,20.7706,21.2974,20.7706,21.1326,1907656,0
+HON.US,D,19961001,000000,21.1326,21.1738,21.0142,21.1326,1933981,0
+HON.US,D,19961002,000000,21.1326,21.1326,20.8516,21.0142,2160920,0
+HON.US,D,19961003,000000,20.9351,21.4106,20.8516,21.3706,1228587,0
+HON.US,D,19961004,000000,21.3706,21.535,21.3706,21.4541,1402303,0
+HON.US,D,19961007,000000,21.3401,21.3706,21.0908,21.1326,1185888,0
+HON.US,D,19961008,000000,21.0908,21.0908,20.6922,20.8516,2361249,0
+HON.US,D,19961009,000000,20.6522,20.7374,20.6128,20.7374,2060610,0
+HON.US,D,19961010,000000,20.7706,20.8933,20.6922,20.7706,1633051,0
+HON.US,D,19961011,000000,20.8516,20.8516,20.7706,20.8516,945202,0
+HON.US,D,19961014,000000,20.8516,20.8516,20.6922,20.7374,621160,0
+HON.US,D,19961015,000000,20.8088,20.8933,20.4901,20.6522,2374117,0
+HON.US,D,19961016,000000,20.7374,20.9735,20.4901,20.7706,1459334,0
+HON.US,D,19961017,000000,20.9351,21.0142,20.6922,20.7374,1266310,0
+HON.US,D,19961018,000000,20.8933,20.8933,20.6128,20.6922,2547545,0
+HON.US,D,19961021,000000,20.8088,21.0568,20.6128,20.7374,1718148,0
+HON.US,D,19961022,000000,20.7374,20.7706,20.5711,20.7706,896365,0
+HON.US,D,19961023,000000,20.8516,20.8516,20.4901,20.5711,1939248,0
+HON.US,D,19961024,000000,20.5711,20.8088,20.3333,20.4127,1108681,0
+HON.US,D,19961025,000000,20.457,20.5711,20.2926,20.3699,1170097,0
+HON.US,D,19961028,000000,20.3699,20.4901,20.0086,20.0911,1968483,0
+HON.US,D,19961029,000000,20.052,20.2926,19.8528,20.2078,1519283,0
+HON.US,D,19961030,000000,20.8516,20.9735,20.4901,20.9351,3640139,0
+HON.US,D,19961031,000000,20.9735,21.1326,20.8516,21.0142,1360490,0
+HON.US,D,19961101,000000,21.2536,21.5734,21.213,21.535,2385818,0
+HON.US,D,19961104,000000,21.4541,21.535,21.213,21.535,1941875,0
+HON.US,D,19961105,000000,21.813,22.1375,21.6935,22.0131,3426944,0
+HON.US,D,19961106,000000,22.0977,22.4983,22.0131,22.4983,4462518,0
+HON.US,D,19961107,000000,22.3763,23.0599,22.3763,22.8202,3213450,0
+HON.US,D,19961108,000000,22.6566,22.7376,22.1768,22.4983,2077279,0
+HON.US,D,19961111,000000,22.5739,22.8536,22.5739,22.7813,550096,0
+HON.US,D,19961112,000000,22.6975,22.8202,22.6158,22.7813,776751,0
+HON.US,D,19961113,000000,22.7376,22.8202,22.6158,22.7376,808626,0
+HON.US,D,19961114,000000,22.5739,23.1748,22.5739,23.1748,1184720,0
+HON.US,D,19961115,000000,23.4908,23.4908,23.1295,23.2095,2071720,0
+HON.US,D,19961118,000000,23.2916,23.2916,22.8063,22.8474,1204013,0
+HON.US,D,19961119,000000,23.3725,23.6138,23.254,23.3725,3978503,0
+HON.US,D,19961120,000000,23.3725,23.4908,23.254,23.4508,1827233,0
+HON.US,D,19961121,000000,23.3725,23.4508,23.051,23.41,1366033,0
+HON.US,D,19961122,000000,23.5309,23.6553,23.4508,23.5729,1180040,0
+HON.US,D,19961125,000000,23.7304,23.8131,23.5729,23.6965,1545314,0
+HON.US,D,19961126,000000,23.6138,23.9367,23.5309,23.6138,1913504,0
+HON.US,D,19961127,000000,23.5309,23.6553,23.1685,23.2916,1172144,0
+HON.US,D,19961129,000000,23.3725,23.5729,23.334,23.5729,271387,0
+HON.US,D,19961202,000000,23.41,23.41,22.8883,23.051,1165998,0
+HON.US,D,19961203,000000,23.051,23.051,22.2874,22.2874,2515669,0
+HON.US,D,19961204,000000,22.1228,22.4444,22.041,22.4041,3937855,0
+HON.US,D,19961205,000000,22.4041,22.7236,22.4041,22.5277,1400836,0
+HON.US,D,19961206,000000,21.9643,22.568,21.6465,22.2065,1886016,0
+HON.US,D,19961209,000000,22.4041,22.6086,22.4041,22.4874,1227416,0
+HON.US,D,19961210,000000,22.5277,22.6086,22.2065,22.3309,1605554,0
+HON.US,D,19961211,000000,21.9268,22.2065,21.9268,22.0826,2160920,0
+HON.US,D,19961212,000000,22.3309,22.3309,21.7598,21.8014,1308137,0
+HON.US,D,19961213,000000,21.8842,21.9643,21.6256,21.6465,1513438,0
+HON.US,D,19961216,000000,21.8432,21.8842,21.5594,21.5594,1321582,0
+HON.US,D,19961217,000000,21.4828,22.007,21.4391,22.007,1084119,0
+HON.US,D,19961218,000000,22.2065,22.2475,21.9268,21.9643,1356388,0
+HON.US,D,19961219,000000,22.041,22.041,21.685,21.8432,2353356,0
+HON.US,D,19961220,000000,22.3309,22.3309,21.6465,21.685,3319317,0
+HON.US,D,19961223,000000,21.685,21.9643,21.685,21.7197,1377442,0
+HON.US,D,19961224,000000,21.8014,22.007,21.7598,21.9643,543665,0
+HON.US,D,19961226,000000,22.007,22.3684,22.007,22.2475,1018020,0
+HON.US,D,19961227,000000,22.4444,22.568,22.3309,22.4444,707143,0
+HON.US,D,19961230,000000,22.7236,22.7236,22.2874,22.3684,809501,0
+HON.US,D,19961231,000000,22.3309,22.3309,21.5594,21.5594,1847999,0
+HON.US,D,19970102,000000,21.7598,21.7598,21.3973,21.6465,1853554,0
+HON.US,D,19970103,000000,21.8014,22.2475,21.7197,22.2065,1720195,0
+HON.US,D,19970106,000000,22.2065,22.4444,21.9268,22.0826,1447927,0
+HON.US,D,19970107,000000,21.9643,22.1654,21.8432,22.1228,1517823,0
+HON.US,D,19970108,000000,22.2874,22.2874,21.8014,22.007,1442954,0
+HON.US,D,19970109,000000,21.9643,22.2065,21.8014,21.9268,1373640,0
+HON.US,D,19970110,000000,21.8842,22.972,21.7598,22.6906,2994115,0
+HON.US,D,19970113,000000,22.9328,23.051,22.4234,22.568,1506125,0
+HON.US,D,19970114,000000,22.6497,22.972,22.4874,22.4874,1721368,0
+HON.US,D,19970115,000000,22.4041,22.6086,22.2475,22.3684,1200799,0
+HON.US,D,19970116,000000,22.4444,22.7673,22.2874,22.6497,1182965,0
+HON.US,D,19970117,000000,22.6906,23.1685,22.6906,23.0895,1415167,0
+HON.US,D,19970120,000000,23.1685,23.334,22.7236,23.2916,1099617,0
+HON.US,D,19970121,000000,23.0895,23.6965,23.051,23.1295,1938946,0
+HON.US,D,19970122,000000,23.2095,23.2916,22.8883,23.051,1402885,0
+HON.US,D,19970123,000000,23.254,23.41,22.6497,22.7673,1475709,0
+HON.US,D,19970124,000000,22.6906,22.7673,22.3309,22.3684,1503489,0
+HON.US,D,19970127,000000,22.2874,22.568,22.2874,22.3684,1490617,0
+HON.US,D,19970128,000000,22.6086,22.7236,22.041,22.1228,1367794,0
+HON.US,D,19970129,000000,22.1228,22.568,22.1228,22.4041,1423069,0
+HON.US,D,19970130,000000,22.7236,22.8474,22.568,22.7236,1681008,0
+HON.US,D,19970131,000000,22.8883,23.2095,22.6086,22.6497,1484775,0
+HON.US,D,19970203,000000,22.6086,23.0111,22.5277,22.8474,1269531,0
+HON.US,D,19970204,000000,22.972,22.972,22.6086,22.8883,538697,0
+HON.US,D,19970205,000000,23.254,23.4508,22.4041,22.5277,1973461,0
+HON.US,D,19970206,000000,22.4874,22.8474,22.2475,22.8474,1811145,0
+HON.US,D,19970207,000000,23.051,23.254,22.4874,23.0111,1520161,0
+HON.US,D,19970210,000000,22.9328,23.0111,22.8063,22.8474,1375981,0
+HON.US,D,19970211,000000,22.9328,23.051,22.6906,22.8883,1631874,0
+HON.US,D,19970212,000000,22.9328,23.4508,22.9328,23.3725,1920236,0
+HON.US,D,19970213,000000,23.4908,23.7304,23.2916,23.2916,1774595,0
+HON.US,D,19970214,000000,23.2095,23.8941,23.1295,23.6965,2133426,0
+HON.US,D,19970218,000000,23.7721,23.8941,23.41,23.8131,2151563,0
+HON.US,D,19970219,000000,23.9367,24.2658,23.9002,23.9367,2956096,0
+HON.US,D,19970220,000000,23.9785,24.0176,23.498,23.6553,1491499,0
+HON.US,D,19970221,000000,23.6553,23.7372,23.498,23.6138,1631000,0
+HON.US,D,19970224,000000,23.5309,23.9002,23.3725,23.9002,2068794,0
+HON.US,D,19970225,000000,23.7767,23.7767,23.3725,23.4177,1759089,0
+HON.US,D,19970226,000000,23.3725,23.498,23.0895,23.4177,1584495,0
+HON.US,D,19970227,000000,23.498,23.5309,23.254,23.254,1042003,0
+HON.US,D,19970228,000000,23.1295,23.6138,23.0895,23.334,1488576,0
+HON.US,D,19970303,000000,23.1685,23.2916,22.8474,23.2095,1663756,0
+HON.US,D,19970304,000000,23.254,23.4577,22.7236,22.7236,1749154,0
+HON.US,D,19970305,000000,22.8063,23.3725,22.8063,23.3725,1161906,0
+HON.US,D,19970306,000000,23.2916,23.6138,23.2095,23.3725,1668141,0
+HON.US,D,19970307,000000,23.4577,23.5309,23.1295,23.3725,1329487,0
+HON.US,D,19970310,000000,23.4577,23.8198,23.4177,23.7372,2027267,0
+HON.US,D,19970311,000000,23.7372,24.1806,23.6553,23.9367,1955618,0
+HON.US,D,19970312,000000,24.0568,24.143,23.8618,24.0568,2324696,0
+HON.US,D,19970313,000000,23.9785,24.0176,23.4177,23.4177,1731310,0
+HON.US,D,19970314,000000,23.5729,23.8198,23.4577,23.6138,1726341,0
+HON.US,D,19970317,000000,23.5729,23.8198,23.3725,23.7767,1167761,0
+HON.US,D,19970318,000000,24.1005,24.1005,23.5309,23.6138,1380077,0
+HON.US,D,19970319,000000,23.5309,23.5309,23.254,23.5309,2034582,0
+HON.US,D,19970320,000000,23.5729,23.5729,23.4177,23.4577,662692,0
+HON.US,D,19970321,000000,23.6138,23.7372,23.4577,23.6965,1687446,0
+HON.US,D,19970324,000000,23.8618,24.2214,23.6138,24.143,1927247,0
+HON.US,D,19970325,000000,24.3381,24.7098,24.1806,24.3797,2108863,0
+HON.US,D,19970326,000000,24.4244,24.6256,24.2658,24.3797,2237831,0
+HON.US,D,19970327,000000,24.4244,24.4244,23.254,23.4577,2643759,0
+HON.US,D,19970331,000000,23.254,23.5309,22.8883,23.0111,2937668,0
+HON.US,D,19970401,000000,23.0111,23.0111,22.3612,22.8474,1984280,0
+HON.US,D,19970402,000000,22.7236,23.0111,22.4041,22.7673,1316911,0
+HON.US,D,19970403,000000,22.6497,22.7236,22.3239,22.6086,1673117,0
+HON.US,D,19970404,000000,22.4444,22.972,22.1654,22.9328,1669307,0
+HON.US,D,19970407,000000,22.9328,23.1685,22.8474,23.1685,1137929,0
+HON.US,D,19970408,000000,23.1685,23.1685,22.8063,22.8883,1702650,0
+HON.US,D,19970409,000000,23.0111,23.0895,22.6846,22.7236,946664,0
+HON.US,D,19970410,000000,22.7236,22.8474,22.5277,22.5277,1513729,0
+HON.US,D,19970411,000000,22.4444,22.4444,22.041,22.1228,1415167,0
+HON.US,D,19970414,000000,22.041,22.2065,21.8764,22.041,1510514,0
+HON.US,D,19970415,000000,22.4444,22.4874,22.1228,22.2065,2180513,0
+HON.US,D,19970416,000000,22.2475,22.972,22.1228,22.972,1361939,0
+HON.US,D,19970417,000000,22.8883,23.051,22.6846,22.6846,1176825,0
+HON.US,D,19970418,000000,22.7236,23.0111,22.6846,22.8883,677901,0
+HON.US,D,19970421,000000,22.972,23.2095,22.4444,22.568,833490,0
+HON.US,D,19970422,000000,22.6086,24.0176,22.568,23.7767,1998612,0
+HON.US,D,19970423,000000,23.6965,23.9002,23.6553,23.8198,1813197,0
+HON.US,D,19970424,000000,23.7372,23.7767,22.4874,22.568,2069089,0
+HON.US,D,19970425,000000,22.568,23.051,22.3239,23.0111,2914273,0
+HON.US,D,19970428,000000,23.0111,23.0111,22.7673,22.8883,1346151,0
+HON.US,D,19970429,000000,23.1295,23.254,22.8474,23.0895,1994222,0
+HON.US,D,19970430,000000,23.0895,23.4577,23.0111,23.334,1813197,0
+HON.US,D,19970501,000000,23.334,23.5729,23.1295,23.5729,2133138,0
+HON.US,D,19970502,000000,23.5729,23.9002,23.4577,23.9002,1439439,0
+HON.US,D,19970505,000000,23.9002,24.3797,23.5729,24.3797,1606138,0
+HON.US,D,19970506,000000,24.3381,24.6665,24.1005,24.3034,1828405,0
+HON.US,D,19970507,000000,24.3034,24.3797,23.8618,23.9367,1321289,0
+HON.US,D,19970508,000000,23.9002,24.3034,23.7767,24.0176,1644451,0
+HON.US,D,19970509,000000,24.0568,24.2214,23.5729,23.8198,2014985,0
+HON.US,D,19970512,000000,23.8198,24.0568,23.6965,24.0176,2363881,0
+HON.US,D,19970513,000000,23.7372,24.459,23.7372,24.2658,1971117,0
+HON.US,D,19970514,000000,24.5455,24.7839,24.459,24.5854,2420320,0
+HON.US,D,19970515,000000,24.5455,24.825,24.459,24.7839,2549001,0
+HON.US,D,19970516,000000,24.7902,24.8293,24.5039,24.7098,1786583,0
+HON.US,D,19970519,000000,24.7098,24.7098,24.2658,24.4315,1591516,0
+HON.US,D,19970520,000000,24.2658,24.6256,24.1806,24.3861,1726050,0
+HON.US,D,19970521,000000,24.5455,24.75,24.4315,24.6256,1485649,0
+HON.US,D,19970522,000000,24.5854,24.5854,24.143,24.3034,1391189,0
+HON.US,D,19970523,000000,24.3034,24.8719,24.2658,24.8293,1182381,0
+HON.US,D,19970527,000000,24.6256,25.0714,24.5455,24.6256,1220396,0
+HON.US,D,19970528,000000,24.7098,25.1133,24.7098,24.8719,1118330,0
+HON.US,D,19970529,000000,25.0297,25.1133,24.7098,24.9572,1318370,0
+HON.US,D,19970530,000000,24.5455,24.9131,24.5455,24.8719,1164246,0
+HON.US,D,19970602,000000,24.8293,24.9912,24.5039,24.5854,1062765,0
+HON.US,D,19970603,000000,24.5039,24.9912,24.4315,24.6665,883788,0
+HON.US,D,19970604,000000,24.6256,24.7098,24.3459,24.5854,1841271,0
+HON.US,D,19970605,000000,24.5854,24.9131,24.5455,24.7098,1135880,0
+HON.US,D,19970606,000000,24.7902,25.4806,24.77,25.4399,1434473,0
+HON.US,D,19970609,000000,25.234,25.5982,25.234,25.3172,1456407,0
+HON.US,D,19970610,000000,25.4806,25.68,25.3986,25.68,946956,0
+HON.US,D,19970611,000000,25.7611,26.167,25.68,26.0093,1921404,0
+HON.US,D,19970612,000000,26.1243,26.8139,26.0805,26.5666,1882213,0
+HON.US,D,19970613,000000,26.4943,26.8531,26.2888,26.3681,2159458,0
+HON.US,D,19970616,000000,26.4098,26.8139,26.3324,26.6528,1085580,0
+HON.US,D,19970617,000000,26.8139,26.8139,26.3324,26.5666,1360776,0
+HON.US,D,19970618,000000,26.4543,27.0177,26.4098,26.8975,1009252,0
+HON.US,D,19970619,000000,26.8531,26.9777,26.5336,26.5336,1661415,0
+HON.US,D,19970620,000000,26.7757,27.2614,26.6911,27.1388,2232572,0
+HON.US,D,19970623,000000,26.9777,26.9777,26.4943,26.5666,1269531,0
+HON.US,D,19970624,000000,26.9777,27.2161,26.3681,27.2161,2403650,0
+HON.US,D,19970625,000000,27.097,27.5053,26.6101,27.097,1663169,0
+HON.US,D,19970626,000000,26.9777,27.097,26.5336,26.7321,1011584,0
+HON.US,D,19970627,000000,26.8139,27.4025,26.6911,27.2161,1145825,0
+HON.US,D,19970630,000000,27.3004,27.3004,26.8139,27.2161,1423944,0
+HON.US,D,19970701,000000,27.4652,27.8264,27.1979,27.2814,1670194,0
+HON.US,D,19970702,000000,27.4025,28.0322,27.3588,27.9694,1011004,0
+HON.US,D,19970703,000000,28.5999,28.8392,28.1122,28.4328,1105169,0
+HON.US,D,19970707,000000,28.5999,28.736,27.8694,27.8694,1206066,0
+HON.US,D,19970708,000000,27.9478,28.3568,27.9478,28.3136,1312520,0
+HON.US,D,19970709,000000,28.3943,28.4989,27.4025,27.5053,2360667,0
+HON.US,D,19970710,000000,27.5053,27.7029,27.1745,27.6839,3538952,0
+HON.US,D,19970711,000000,27.8694,28.2306,27.7263,28.1697,1465472,0
+HON.US,D,19970714,000000,28.1697,28.1918,27.9304,28.135,1621058,0
+HON.US,D,19970715,000000,28.135,28.6216,28.0322,28.6216,1220691,0
+HON.US,D,19970716,000000,28.6747,29.3635,28.6635,29.1684,1701771,0
+HON.US,D,19970717,000000,29.3052,29.3052,28.5198,28.7576,1872265,0
+HON.US,D,19970718,000000,28.7122,29.0241,28.4328,28.7576,2124656,0
+HON.US,D,19970721,000000,28.6747,29.4489,28.3943,29.4489,1830742,0
+HON.US,D,19970722,000000,29.0423,29.5491,29.0241,29.5491,1947136,0
+HON.US,D,19970723,000000,30.3797,30.5016,29.4489,29.8904,4225623,0
+HON.US,D,19970724,000000,29.8904,30.1803,29.5911,30.1361,3764426,0
+HON.US,D,19970725,000000,30.1586,30.4582,30.1195,30.3589,1716394,0
+HON.US,D,19970728,000000,30.2729,30.5226,30.2405,30.2729,1745346,0
+HON.US,D,19970729,000000,30.2556,30.4208,30.1361,30.2928,2729447,0
+HON.US,D,19970730,000000,30.2556,30.5436,30.1361,30.317,1637143,0
+HON.US,D,19970731,000000,30.2729,30.2928,29.8104,29.8904,1275085,0
+HON.US,D,19970801,000000,29.8721,30.0158,29.53,29.7904,1636262,0
+HON.US,D,19970804,000000,29.7156,30.0996,29.5728,29.9341,892565,0
+HON.US,D,19970805,000000,29.8104,29.9341,29.6946,29.7276,1371010,0
+HON.US,D,19970806,000000,29.7276,30.202,29.7276,30.0368,803654,0
+HON.US,D,19970807,000000,30.1803,30.3981,29.9732,30.0368,1270404,0
+HON.US,D,19970808,000000,29.7685,29.9341,29.1684,29.1684,1950066,0
+HON.US,D,19970811,000000,29.1684,29.5728,28.8392,29.5728,2111206,0
+HON.US,D,19970812,000000,29.4881,29.6335,29.1285,29.1285,867411,0
+HON.US,D,19970813,000000,29.1485,29.2643,28.3943,28.5773,3057574,0
+HON.US,D,19970814,000000,28.6957,28.8392,28.3943,28.5372,2226718,0
+HON.US,D,19970815,000000,28.4564,28.5198,27.8465,27.9112,2438746,0
+HON.US,D,19970818,000000,27.8894,27.9478,26.8975,27.568,2446940,0
+HON.US,D,19970819,000000,27.568,28.0322,27.4435,27.9773,2975104,0
+HON.US,D,19970820,000000,27.9921,28.3194,27.8126,28.3194,2513030,0
+HON.US,D,19970821,000000,28.1122,28.2176,27.7908,27.8126,1865253,0
+HON.US,D,19970822,000000,27.3588,28.1122,27.2857,28.0322,1856186,0
+HON.US,D,19970825,000000,28.0322,28.3194,27.4652,27.7337,1150205,0
+HON.US,D,19970826,000000,27.6688,27.8546,27.5053,27.5053,1206066,0
+HON.US,D,19970827,000000,27.5263,27.568,27.0177,27.3205,1626320,0
+HON.US,D,19970828,000000,27.1438,27.568,26.8531,27.1812,1710255,0
+HON.US,D,19970829,000000,27.0613,27.2233,26.7321,26.833,1763479,0
+HON.US,D,19970902,000000,26.9777,27.9921,26.9777,27.9556,1869642,0
+HON.US,D,19970903,000000,27.8964,28.6818,27.8964,28.4397,2719501,0
+HON.US,D,19970904,000000,28.363,28.6635,28.3194,28.6495,2148052,0
+HON.US,D,19970905,000000,28.7626,29.0902,28.0322,28.1122,2639079,0
+HON.US,D,19970908,000000,28.1122,28.2753,27.9921,28.135,1686569,0
+HON.US,D,19970909,000000,28.135,28.5434,28.0322,28.4197,1364286,0
+HON.US,D,19970910,000000,28.2753,28.4014,27.6072,27.6481,1812903,0
+HON.US,D,19970911,000000,27.6481,27.7527,27.3004,27.3807,2668324,0
+HON.US,D,19970912,000000,27.4435,27.8755,27.2857,27.7908,1338838,0
+HON.US,D,19970915,000000,27.7908,28.0322,27.6916,27.8328,1085288,0
+HON.US,D,19970916,000000,27.8328,28.6067,27.7908,28.3194,1727357,0
+HON.US,D,19970917,000000,28.5242,28.8846,28.4397,28.6495,1717277,0
+HON.US,D,19970918,000000,28.8072,29.0902,28.6067,28.6495,1206218,0
+HON.US,D,19970919,000000,28.6067,28.6495,27.7527,27.7527,2419743,0
+HON.US,D,19970922,000000,27.9162,28.5616,27.9162,28.4397,2684994,0
+HON.US,D,19970923,000000,28.5616,28.6818,28.2753,28.4841,1313984,0
+HON.US,D,19970924,000000,28.4397,28.6495,27.3004,27.7908,1835127,0
+HON.US,D,19970925,000000,27.6688,27.6688,26.9419,26.9419,2896143,0
+HON.US,D,19970926,000000,27.6255,27.7117,26.8531,26.9777,3544499,0
+HON.US,D,19970929,000000,27.3004,27.4251,27.1038,27.4251,2459074,0
+HON.US,D,19970930,000000,27.4652,27.6255,27.1812,27.6255,1987790,0
+HON.US,D,19971001,000000,28.5242,28.5616,27.2233,27.9162,2775210,0
+HON.US,D,19971002,000000,27.7527,27.9162,27.2233,27.2683,2531019,0
+HON.US,D,19971003,000000,27.6255,27.7908,27.1812,27.3807,2935478,0
+HON.US,D,19971006,000000,27.6255,27.6688,27.1438,27.3807,1656297,0
+HON.US,D,19971007,000000,27.3004,27.6255,27.0177,27.2233,2120565,0
+HON.US,D,19971008,000000,27.5897,27.7117,27.2233,27.2233,1180330,0
+HON.US,D,19971009,000000,27.0177,27.6255,26.8139,27.1438,1963081,0
+HON.US,D,19971010,000000,27.2683,27.2683,26.6911,26.8139,1709962,0
+HON.US,D,19971013,000000,27.3004,27.3004,26.7321,26.7757,686527,0
+HON.US,D,19971014,000000,26.9777,27.4652,26.9419,27.3004,1847707,0
+HON.US,D,19971015,000000,27.0613,27.1438,26.9419,27.0177,1311346,0
+HON.US,D,19971016,000000,27.1438,28.1122,27.1438,27.5053,2139282,0
+HON.US,D,19971017,000000,27.3415,27.7908,26.4098,26.8139,2154198,0
+HON.US,D,19971020,000000,27.5053,27.5471,27.0177,27.4652,1261337,0
+HON.US,D,19971021,000000,27.3004,28.2753,27.3004,28.2753,1474387,0
+HON.US,D,19971022,000000,27.7908,27.7908,25.0297,26.167,14522396,0
+HON.US,D,19971023,000000,26.003,26.3324,25.5163,25.5982,4820912,0
+HON.US,D,19971024,000000,26.3324,26.3324,24.8641,25.0297,3528420,0
+HON.US,D,19971027,000000,24.3797,24.8641,21.8582,21.8582,3079650,0
+HON.US,D,19971028,000000,20.7226,24.5377,20.5555,24.0517,8740340,0
+HON.US,D,19971029,000000,24.0517,24.2581,23.3201,23.7304,3675380,0
+HON.US,D,19971030,000000,23.5676,24.137,23.1244,23.1965,2027707,0
+HON.US,D,19971031,000000,23.523,24.2136,23.2394,23.4019,2744653,0
+HON.US,D,19971103,000000,23.7304,24.0117,23.4457,23.4457,2458783,0
+HON.US,D,19971104,000000,23.6486,24.3797,23.1244,23.9289,2724620,0
+HON.US,D,19971105,000000,23.9289,24.459,23.523,23.8131,2281121,0
+HON.US,D,19971106,000000,23.7304,24.5377,23.4457,24.0934,2463610,0
+HON.US,D,19971107,000000,23.4457,23.9716,23.1244,23.1555,2132697,0
+HON.US,D,19971110,000000,23.4848,23.7304,23.1244,23.2394,2175833,0
+HON.US,D,19971111,000000,23.3611,23.4848,23.1555,23.3611,1075930,0
+HON.US,D,19971112,000000,23.1244,23.1555,22.6306,22.6714,1765673,0
+HON.US,D,19971113,000000,22.9962,23.0823,22.4294,22.8328,2262112,0
+HON.US,D,19971114,000000,23.0823,23.4848,22.7526,23.4019,2158136,0
+HON.US,D,19971117,000000,23.9289,23.9716,22.9595,23.2394,3606653,0
+HON.US,D,19971118,000000,23.2853,23.8131,23.2853,23.5309,2288719,0
+HON.US,D,19971119,000000,23.41,24.5926,23.41,24.3861,2374991,0
+HON.US,D,19971120,000000,24.3459,25.1193,24.3459,24.7098,2133873,0
+HON.US,D,19971121,000000,24.8293,25.0782,24.3861,24.6325,1956204,0
+HON.US,D,19971124,000000,24.0568,24.3861,23.8941,23.9367,2288575,0
+HON.US,D,19971125,000000,24.1005,24.2658,23.8549,23.8941,2865286,0
+HON.US,D,19971126,000000,23.8941,24.3861,23.8941,24.3034,2149954,0
+HON.US,D,19971128,000000,24.3861,24.5926,24.2214,24.2214,501848,0
+HON.US,D,19971201,000000,24.5926,25.6105,24.3459,25.4458,2172030,0
+HON.US,D,19971202,000000,25.0359,25.8535,24.9572,25.4458,1992611,0
+HON.US,D,19971203,000000,25.4458,25.6949,24.9912,25.2403,2030051,0
+HON.US,D,19971204,000000,24.2214,25.4885,24.2214,25.2403,1790965,0
+HON.US,D,19971205,000000,25.1193,26.0546,24.9912,25.8091,1564615,0
+HON.US,D,19971208,000000,26.1799,26.3819,25.2403,25.2839,2433190,0
+HON.US,D,19971209,000000,25.0359,25.5304,24.8293,25.2403,2004172,0
+HON.US,D,19971210,000000,24.7902,24.9912,23.8941,24.5514,3295338,0
+HON.US,D,19971211,000000,24.0568,24.3861,23.5729,23.6486,3070738,0
+HON.US,D,19971212,000000,23.7304,24.143,23.5309,23.8549,2198939,0
+HON.US,D,19971215,000000,24.0176,24.0176,23.2853,23.4908,3285689,0
+HON.US,D,19971216,000000,23.8131,24.1806,23.7304,24.1005,2521221,0
+HON.US,D,19971217,000000,24.3034,24.4315,23.7721,23.9367,2321624,0
+HON.US,D,19971218,000000,23.9367,24.0568,23.5309,23.6894,1559495,0
+HON.US,D,19971219,000000,23.3273,23.41,22.5871,23.0823,3309960,0
+HON.US,D,19971222,000000,23.2469,23.4508,22.8328,23.3273,3023065,0
+HON.US,D,19971223,000000,23.2469,23.41,23.0823,23.1609,1329191,0
+HON.US,D,19971224,000000,23.1609,23.6486,23.1609,23.3273,1443104,0
+HON.US,D,19971226,000000,23.3273,23.6894,23.3273,23.3679,1237363,0
+HON.US,D,19971229,000000,24.4663,25.0359,24.3861,24.9572,2485250,0
+HON.US,D,19971230,000000,25.0359,25.2403,24.8293,25.1584,2015717,0
+HON.US,D,19971231,000000,25.1584,25.7351,25.0359,25.3237,1834253,0
+HON.US,D,19980102,000000,25.3657,25.7753,25.3657,25.7753,1409898,0
+HON.US,D,19980105,000000,26.0955,26.0955,25.4458,25.4458,2124656,0
+HON.US,D,19980106,000000,25.5304,25.6105,25.3657,25.5686,1855016,0
+HON.US,D,19980107,000000,25.4458,25.6949,25.2839,25.4458,2668471,0
+HON.US,D,19980108,000000,25.3657,25.4051,24.7098,25.1193,2086929,0
+HON.US,D,19980109,000000,25.1193,25.4458,23.9785,24.2658,2116176,0
+HON.US,D,19980112,000000,22.8328,24.1005,22.7526,23.6486,2987683,0
+HON.US,D,19980113,000000,23.9785,24.143,23.6486,23.9785,1996271,0
+HON.US,D,19980114,000000,24.3034,24.75,24.0176,24.7098,1584351,0
+HON.US,D,19980115,000000,24.7098,24.7098,23.8131,23.8941,2306270,0
+HON.US,D,19980116,000000,23.9785,24.2214,23.6894,23.6894,2404535,0
+HON.US,D,19980120,000000,23.4908,23.5309,22.5871,23.2853,5653815,0
+HON.US,D,19980121,000000,23.2853,24.0176,23.1609,23.6894,2451475,0
+HON.US,D,19980122,000000,23.6894,24.143,23.5729,24.0176,1464446,0
+HON.US,D,19980123,000000,23.9785,24.2214,23.3679,23.8131,1494567,0
+HON.US,D,19980126,000000,23.8131,24.3034,23.5729,24.2214,1509779,0
+HON.US,D,19980127,000000,24.2214,24.4315,23.9785,24.0176,2111792,0
+HON.US,D,19980128,000000,24.3861,25.7351,24.3861,25.6507,2895708,0
+HON.US,D,19980129,000000,25.9319,26.2175,25.5304,25.8091,2650626,0
+HON.US,D,19980130,000000,25.7753,26.1398,25.4051,25.4051,2204496,0
+HON.US,D,19980202,000000,26.4246,26.6318,26.1398,26.4246,1982965,0
+HON.US,D,19980203,000000,26.26,26.5465,26.2175,26.4682,1264263,0
+HON.US,D,19980204,000000,26.26,26.833,26.017,26.671,1739792,0
+HON.US,D,19980205,000000,26.5893,26.833,26.3034,26.7548,1692558,0
+HON.US,D,19980206,000000,26.6318,26.9907,26.5893,26.9122,1774007,0
+HON.US,D,19980209,000000,26.9122,26.9907,26.7548,26.874,1280209,0
+HON.US,D,19980210,000000,27.0324,28.0924,26.874,27.9773,2974081,0
+HON.US,D,19980211,000000,27.8126,27.8964,27.4025,27.5263,2348963,0
+HON.US,D,19980212,000000,27.2814,27.8126,27.076,27.4025,1303163,0
+HON.US,D,19980213,000000,26.833,27.7337,26.833,27.6916,1520008,0
+HON.US,D,19980217,000000,27.7717,27.8964,27.3205,27.4836,5381684,0
+HON.US,D,19980218,000000,27.6622,27.8694,27.4992,27.7456,1197155,0
+HON.US,D,19980219,000000,27.7029,27.7456,27.419,27.6204,1176672,0
+HON.US,D,19980220,000000,27.6204,27.6204,27.2537,27.5837,1991589,0
+HON.US,D,19980223,000000,27.7029,27.7456,27.373,27.5383,925897,0
+HON.US,D,19980224,000000,27.5383,27.5383,26.8471,27.1326,4007601,0
+HON.US,D,19980225,000000,27.4581,27.9112,27.2537,27.5837,1908682,0
+HON.US,D,19980226,000000,27.3355,28.1122,27.1674,28.0322,1963219,0
+HON.US,D,19980227,000000,28.0322,28.156,27.6204,27.8694,2377628,0
+HON.US,D,19980302,000000,27.5383,28.0723,27.4992,27.7456,1183694,0
+HON.US,D,19980303,000000,27.5837,27.7841,27.3355,27.7456,1737745,0
+HON.US,D,19980304,000000,27.4992,27.7841,27.3355,27.6204,879549,0
+HON.US,D,19980305,000000,27.293,27.5383,27.0118,27.1674,1300670,0
+HON.US,D,19980306,000000,27.3355,27.4992,27.1674,27.293,1909994,0
+HON.US,D,19980309,000000,27.373,27.6204,27.2537,27.5837,1133100,0
+HON.US,D,19980310,000000,27.6204,27.8694,27.5837,27.6204,875598,0
+HON.US,D,19980311,000000,27.5837,27.7029,27.373,27.5837,1307556,0
+HON.US,D,19980312,000000,27.3355,27.419,26.8897,27.2537,1941875,0
+HON.US,D,19980313,000000,27.4581,27.4992,26.5204,26.605,1913213,0
+HON.US,D,19980316,000000,26.8471,27.0118,26.4821,26.8897,2509815,0
+HON.US,D,19980317,000000,26.5204,27.4992,26.3959,27.2537,2214436,0
+HON.US,D,19980318,000000,27.1674,27.7456,27.1674,27.5383,1514311,0
+HON.US,D,19980319,000000,27.373,27.7456,27.2537,27.6622,1186180,0
+HON.US,D,19980320,000000,27.9478,27.9478,27.6622,27.7456,2061631,0
+HON.US,D,19980323,000000,27.7029,28.0322,27.2537,27.6622,1194956,0
+HON.US,D,19980324,000000,27.8264,28.1992,27.7029,28.0723,1038056,0
+HON.US,D,19980325,000000,28.4841,28.6887,27.8264,28.0322,2384055,0
+HON.US,D,19980326,000000,27.4992,27.8694,27.419,27.6204,2189870,0
+HON.US,D,19980327,000000,27.6622,27.8694,27.373,27.5837,2124804,0
+HON.US,D,19980330,000000,27.419,27.6622,27.1326,27.1674,1208993,0
+HON.US,D,19980331,000000,27.4992,28.156,27.373,27.4992,2409937,0
+HON.US,D,19980401,000000,27.4992,27.7841,27.0118,27.7841,2702099,0
+HON.US,D,19980402,000000,27.7456,29.2643,27.5383,28.9334,2923780,0
+HON.US,D,19980403,000000,29.3845,29.7478,28.8143,29.3052,3499471,0
+HON.US,D,19980406,000000,29.5491,29.8721,29.1789,29.7156,2528970,0
+HON.US,D,19980407,000000,29.7478,30.1586,29.7156,30.0368,4034948,0
+HON.US,D,19980408,000000,30.0368,30.5697,29.3417,29.7478,2553094,0
+HON.US,D,19980409,000000,29.8314,30.3243,29.5089,29.6718,1361360,0
+HON.US,D,19980413,000000,29.7156,30.2779,29.1789,30.0368,1415314,0
+HON.US,D,19980414,000000,30.5697,30.9371,30.4433,30.8579,2385376,0
+HON.US,D,19980415,000000,30.7752,30.7752,29.9931,30.4433,2392982,0
+HON.US,D,19980416,000000,30.2405,30.5279,30.1586,30.1586,2217801,0
+HON.US,D,19980417,000000,30.1586,30.7343,29.8314,30.406,1093326,0
+HON.US,D,19980420,000000,30.4433,30.4433,29.7904,29.9104,1722536,0
+HON.US,D,19980421,000000,29.8721,30.7343,29.4663,30.7343,2754887,0
+HON.US,D,19980422,000000,30.7343,31.1453,29.9931,30.1195,2075671,0
+HON.US,D,19980423,000000,29.8721,30.2405,29.4663,29.7478,2120415,0
+HON.US,D,19980424,000000,29.6718,29.7478,28.8918,28.977,1961612,0
+HON.US,D,19980427,000000,28.156,28.6495,27.7456,28.2753,2411403,0
+HON.US,D,19980428,000000,28.4841,28.4841,27.4992,27.9921,2437431,0
+HON.US,D,19980429,000000,28.1122,28.6495,28.0322,28.4014,2306270,0
+HON.US,D,19980430,000000,28.4841,29.3845,28.4841,28.6887,2353647,0
+HON.US,D,19980501,000000,28.6887,28.8542,28.4841,28.8542,2153460,0
+HON.US,D,19980504,000000,29.0581,29.6335,28.977,29.2199,1594734,0
+HON.US,D,19980505,000000,29.3052,29.5089,28.9334,28.977,2266200,0
+HON.US,D,19980506,000000,29.0179,29.4298,28.6887,28.8918,1776928,0
+HON.US,D,19980507,000000,29.2643,29.2643,28.8143,28.8918,1349951,0
+HON.US,D,19980508,000000,28.7707,29.0979,28.6495,28.7707,1578942,0
+HON.US,D,19980511,000000,28.9334,29.0581,28.5242,28.5616,810821,0
+HON.US,D,19980512,000000,28.7707,28.8542,28.4397,28.8542,1086602,0
+HON.US,D,19980513,000000,29.0179,29.3845,28.5242,29.0979,2123927,0
+HON.US,D,19980514,000000,28.8143,28.977,28.4841,28.6067,1035422,0
+HON.US,D,19980515,000000,28.5242,28.7277,28.1122,28.235,2149806,0
+HON.US,D,19980518,000000,27.9215,28.1697,27.7978,28.0069,1526448,0
+HON.US,D,19980519,000000,28.0476,28.2908,27.6331,28.211,1773561,0
+HON.US,D,19980520,000000,28.9134,29.0362,28.3342,28.9963,1757047,0
+HON.US,D,19980521,000000,29.078,29.078,28.1271,28.7051,2013232,0
+HON.US,D,19980522,000000,28.7051,28.7051,27.8814,28.0476,1398941,0
+HON.US,D,19980526,000000,28.211,28.5066,27.4321,27.4321,1669164,0
+HON.US,D,19980527,000000,26.8975,27.2683,26.0344,26.4464,3251178,0
+HON.US,D,19980528,000000,26.6911,27.3077,26.4899,27.0177,2193532,0
+HON.US,D,19980529,000000,28.0069,28.6288,27.9215,28.0852,3120598,0
+HON.US,D,19980601,000000,28.0852,29.1998,28.0852,28.7051,3209213,0
+HON.US,D,19980602,000000,29.2417,29.2417,28.5066,28.6695,2572253,0
+HON.US,D,19980603,000000,28.7051,28.9134,28.0069,28.0069,1624417,0
+HON.US,D,19980604,000000,27.9215,28.2908,27.4321,27.7195,1897275,0
+HON.US,D,19980605,000000,27.8814,28.6288,27.6331,28.6288,908789,0
+HON.US,D,19980608,000000,28.585,28.9963,28.2908,28.585,1256223,0
+HON.US,D,19980609,000000,28.8334,28.8334,28.3342,28.5066,1281082,0
+HON.US,D,19980610,000000,28.7506,28.9578,28.1271,28.2489,1688028,0
+HON.US,D,19980611,000000,28.2489,28.4631,27.3478,27.5958,1985741,0
+HON.US,D,19980612,000000,27.5958,27.8814,27.1038,27.7195,1172587,0
+HON.US,D,19980615,000000,27.5542,27.9215,26.7757,26.9777,1693879,0
+HON.US,D,19980616,000000,26.9777,27.1438,26.2818,26.6101,3056116,0
+HON.US,D,19980617,000000,26.6911,27.5958,26.6911,27.3478,2166189,0
+HON.US,D,19980618,000000,27.1038,28.0069,27.0613,27.9616,1314417,0
+HON.US,D,19980619,000000,29.1608,29.1998,27.5958,27.7577,4924295,0
+HON.US,D,19980622,000000,27.677,28.3342,27.3879,27.677,1165856,0
+HON.US,D,19980623,000000,27.7195,28.2908,27.7195,28.0852,1356388,0
+HON.US,D,19980624,000000,27.9215,28.7506,27.8814,28.6288,1102689,0
+HON.US,D,19980625,000000,28.7924,28.8718,28.2908,28.585,1407858,0
+HON.US,D,19980626,000000,28.6695,29.0362,28.3743,28.8334,1167463,0
+HON.US,D,19980629,000000,29.1998,29.3243,28.0476,28.6288,1455382,0
+HON.US,D,19980630,000000,28.5434,29.3243,28.2489,29.1608,1926815,0
+HON.US,D,19980701,000000,29.3243,29.4081,28.585,28.7506,2218237,0
+HON.US,D,19980702,000000,28.585,29.1998,28.585,29.1216,1705132,0
+HON.US,D,19980706,000000,29.1608,29.4881,28.9963,29.1608,1591810,0
+HON.US,D,19980707,000000,29.3243,29.6946,29.1216,29.4081,2294426,0
+HON.US,D,19980708,000000,29.3243,29.6527,29.1608,29.53,1947291,0
+HON.US,D,19980709,000000,29.5728,29.611,28.9963,29.1216,2204056,0
+HON.US,D,19980710,000000,29.1998,29.3243,28.6288,28.8334,1701333,0
+HON.US,D,19980713,000000,28.7506,28.7924,28.2489,28.3342,2171007,0
+HON.US,D,19980714,000000,28.3743,29.3243,28.3743,28.9134,3409686,0
+HON.US,D,19980715,000000,28.9963,30.0612,28.7924,29.8164,3445949,0
+HON.US,D,19980716,000000,29.9409,30.0228,29.4881,29.8984,1975949,0
+HON.US,D,19980717,000000,30.1447,30.229,29.9818,30.0612,2377922,0
+HON.US,D,19980720,000000,29.8984,30.392,29.6527,30.1447,1241892,0
+HON.US,D,19980721,000000,30.229,30.392,30.0228,30.1865,1392796,0
+HON.US,D,19980722,000000,30.1865,30.6788,29.8164,30.6385,2504987,0
+HON.US,D,19980723,000000,30.1447,30.392,29.611,29.9409,2343411,0
+HON.US,D,19980724,000000,29.9818,29.9818,28.8334,29.53,1720634,0
+HON.US,D,19980727,000000,29.3243,30.229,28.7506,29.9818,1420141,0
+HON.US,D,19980728,000000,29.7354,29.9818,29.0362,29.7756,1542825,0
+HON.US,D,19980729,000000,29.6946,29.8164,29.2417,29.7756,1435933,0
+HON.US,D,19980730,000000,29.7756,30.1865,29.5728,29.8589,972248,0
+HON.US,D,19980731,000000,29.611,29.6527,28.1271,28.585,1661853,0
+HON.US,D,19980803,000000,28.7051,28.9578,27.7978,28.6288,1463570,0
+HON.US,D,19980804,000000,28.6695,28.8718,26.2818,26.2818,1837761,0
+HON.US,D,19980805,000000,25.6251,25.6251,23.5729,24.3094,15040030,0
+HON.US,D,19980806,000000,23.9829,24.4742,23.7767,24.2293,8290112,0
+HON.US,D,19980807,000000,24.2737,24.5175,23.9829,24.394,5035715,0
+HON.US,D,19980810,000000,24.4742,24.804,23.8198,23.8198,4528312,0
+HON.US,D,19980811,000000,23.6138,23.7767,22.9962,23.2853,2578834,0
+HON.US,D,19980812,000000,23.9002,23.9002,23.5309,23.7372,4605955,0
+HON.US,D,19980813,000000,23.7372,24.3094,23.7372,24.2293,3126304,0
+HON.US,D,19980814,000000,24.3532,24.5593,24.0246,24.3532,2776239,0
+HON.US,D,19980817,000000,24.1466,25.2141,23.9428,25.2141,2446940,0
+HON.US,D,19980818,000000,25.0219,25.4806,24.9799,25.3986,1954598,0
+HON.US,D,19980819,000000,25.3172,25.7679,25.3172,25.5608,1953574,0
+HON.US,D,19980820,000000,25.3986,25.8091,25.1447,25.8091,2904043,0
+HON.US,D,19980821,000000,25.189,25.3585,23.9968,24.6953,2411259,0
+HON.US,D,19980824,000000,24.0786,24.2876,23.044,23.0895,3893986,0
+HON.US,D,19980825,000000,23.5787,23.9559,22.0977,23.7905,8630378,0
+HON.US,D,19980826,000000,22.9247,24.1606,22.9247,23.9968,4658161,0
+HON.US,D,19980827,000000,23.6634,23.9559,23.2095,23.7442,3790606,0
+HON.US,D,19980828,000000,23.4177,24.0786,23.2095,23.7442,3343591,0
+HON.US,D,19980831,000000,23.5787,23.9968,22.6365,22.6365,3682985,0
+HON.US,D,19980901,000000,22.6365,23.9559,22.3895,23.2095,3506926,0
+HON.US,D,19980902,000000,22.9247,23.1295,22.4294,22.6365,2475014,0
+HON.US,D,19980903,000000,22.4728,22.4728,21.5211,21.7674,2724912,0
+HON.US,D,19980904,000000,22.0977,22.8813,21.5211,22.4294,2252460,0
+HON.US,D,19980908,000000,22.9247,23.3725,22.6365,23.3725,3921916,0
+HON.US,D,19980909,000000,23.3725,23.8741,23.1685,23.4177,1227269,0
+HON.US,D,19980910,000000,22.9247,22.9658,21.8075,22.0559,1931497,0
+HON.US,D,19980911,000000,21.9332,22.303,21.7674,22.1375,2532919,0
+HON.US,D,19980914,000000,22.84,24.0786,22.7612,23.7442,2488757,0
+HON.US,D,19980915,000000,23.5787,24.1606,23.0895,24.0786,1503782,0
+HON.US,D,19980916,000000,23.914,24.2005,23.4177,24.2005,2103306,0
+HON.US,D,19980917,000000,23.5787,24.0377,23.2916,23.7905,1742719,0
+HON.US,D,19980918,000000,24.0786,24.0786,23.2095,23.5787,2027127,0
+HON.US,D,19980921,000000,22.5958,24.0786,22.4294,23.5787,1347613,0
+HON.US,D,19980922,000000,23.9968,23.9968,22.9658,23.2916,1423360,0
+HON.US,D,19980923,000000,23.4577,24.2876,23.2916,24.0786,2973939,0
+HON.US,D,19980924,000000,23.6634,23.8741,23.1685,23.4577,1623689,0
+HON.US,D,19980925,000000,23.044,23.914,22.8813,23.4177,968304,0
+HON.US,D,19980928,000000,23.6206,23.7442,23.0895,23.254,1759382,0
+HON.US,D,19980929,000000,23.5787,24.2005,23.4177,23.7905,1760701,0
+HON.US,D,19980930,000000,23.498,23.7442,23.1685,23.334,2108132,0
+HON.US,D,19981001,000000,22.6784,23.498,21.8075,22.3895,2996016,0
+HON.US,D,19981002,000000,22.7176,23.0051,22.0977,22.5958,2297055,0
+HON.US,D,19981005,000000,22.7612,23.254,22.2586,23.1685,1268505,0
+HON.US,D,19981006,000000,23.254,23.7442,23.0895,23.254,1775913,0
+HON.US,D,19981007,000000,23.254,23.334,22.4294,22.8813,3174268,0
+HON.US,D,19981008,000000,22.303,23.0895,21.9332,22.7612,1734966,0
+HON.US,D,19981009,000000,23.0895,23.7442,22.6784,23.7442,1737014,0
+HON.US,D,19981012,000000,23.7034,24.245,23.6206,24.0786,1301849,0
+HON.US,D,19981013,000000,24.1606,24.8179,23.7905,24.6118,1018753,0
+HON.US,D,19981014,000000,24.3232,24.3232,23.914,24.0377,1294535,0
+HON.US,D,19981015,000000,23.9559,24.6525,23.7442,24.4889,1898154,0
+HON.US,D,19981016,000000,25.1447,25.4399,24.5752,25.0644,2167354,0
+HON.US,D,19981019,000000,25.0644,26.017,24.9799,25.7679,974447,0
+HON.US,D,19981020,000000,25.7679,26.5465,25.4806,25.7679,1772541,0
+HON.US,D,19981021,000000,25.8091,25.8091,25.1447,25.3585,1022262,0
+HON.US,D,19981022,000000,25.1063,25.5243,24.6118,25.4399,1383732,0
+HON.US,D,19981023,000000,25.2761,25.2761,24.7379,24.7762,913764,0
+HON.US,D,19981026,000000,25.0219,25.0644,24.6525,24.7379,1341326,0
+HON.US,D,19981027,000000,25.0219,25.0219,24.2876,24.3651,1037470,0
+HON.US,D,19981028,000000,24.4097,25.0219,24.245,24.4889,1145385,0
+HON.US,D,19981029,000000,24.3232,24.3651,23.914,24.1215,1527184,0
+HON.US,D,19981030,000000,24.4097,25.6887,24.3651,25.6887,1761581,0
+HON.US,D,19981102,000000,26.1398,27.373,25.9744,26.3444,2863680,0
+HON.US,D,19981103,000000,26.3819,27.1326,26.3819,27.1326,1366033,0
+HON.US,D,19981104,000000,27.419,27.6204,26.9653,27.1326,1919211,0
+HON.US,D,19981105,000000,27.1326,27.5383,26.8809,27.373,912156,0
+HON.US,D,19981106,000000,27.2101,28.3274,27.0899,28.0322,1966732,0
+HON.US,D,19981109,000000,28.0322,28.0322,27.2101,27.3355,1341032,0
+HON.US,D,19981110,000000,27.1674,27.5383,27.0045,27.0899,1465909,0
+HON.US,D,19981111,000000,27.0457,27.7456,27.0457,27.4581,1537560,0
+HON.US,D,19981112,000000,27.3355,27.6622,26.8809,27.0457,1928856,0
+HON.US,D,19981113,000000,27.0457,27.2101,26.5065,27.0457,2620215,0
+HON.US,D,19981116,000000,26.9653,27.9921,26.9263,27.9112,1816705,0
+HON.US,D,19981117,000000,27.9112,28.3675,27.6204,28.0322,1977998,0
+HON.US,D,19981118,000000,28.0924,28.4197,27.8049,28.0924,1011584,0
+HON.US,D,19981119,000000,28.2985,28.2985,27.2683,27.2683,1205777,0
+HON.US,D,19981120,000000,27.8049,27.8049,27.3478,27.677,1188078,0
+HON.US,D,19981123,000000,28.6349,28.8767,27.2233,28.342,3440394,0
+HON.US,D,19981124,000000,29.0039,29.5866,28.7122,29.5866,3852746,0
+HON.US,D,19981125,000000,29.5866,29.7478,29.4229,29.5437,1886016,0
+HON.US,D,19981127,000000,29.7083,29.7904,29.5866,29.665,891535,0
+HON.US,D,19981130,000000,29.4603,29.5011,29.0849,29.1285,2017909,0
+HON.US,D,19981201,000000,28.7993,29.2503,28.6349,29.1285,3378979,0
+HON.US,D,19981202,000000,28.6349,28.6747,27.7195,27.9694,3412466,0
+HON.US,D,19981203,000000,28.256,28.6747,27.8465,28.342,3240945,0
+HON.US,D,19981204,000000,28.6747,29.1684,28.6349,29.0039,1587427,0
+HON.US,D,19981207,000000,29.0849,29.5437,28.7122,29.5437,1600145,0
+HON.US,D,19981208,000000,29.206,29.5011,28.9211,29.0423,1936761,0
+HON.US,D,19981209,000000,29.0849,29.1684,28.6349,29.0423,1515483,0
+HON.US,D,19981210,000000,28.7122,28.7993,28.1776,28.1776,2115299,0
+HON.US,D,19981211,000000,28.256,28.256,27.0613,27.2683,1896252,0
+HON.US,D,19981214,000000,26.8098,27.2233,26.605,26.7686,2441818,0
+HON.US,D,19981215,000000,26.9777,27.8049,26.6467,27.8049,1365898,0
+HON.US,D,19981216,000000,27.8049,28.135,27.4321,27.677,1544289,0
+HON.US,D,19981217,000000,27.4321,28.8392,27.4321,28.6747,1139535,0
+HON.US,D,19981218,000000,28.6747,28.9211,28.256,28.5434,2103893,0
+HON.US,D,19981221,000000,28.342,28.8767,28.135,28.135,1584060,0
+HON.US,D,19981222,000000,28.0121,28.2985,27.8465,28.1776,1271139,0
+HON.US,D,19981223,000000,28.4197,29.0849,28.1776,28.8767,1050923,0
+HON.US,D,19981224,000000,28.9639,28.9639,28.5434,28.6747,664301,0
+HON.US,D,19981228,000000,28.6747,29.625,28.5929,29.2503,3075124,0
+HON.US,D,19981229,000000,29.206,29.7478,29.1285,29.5866,1524549,0
+HON.US,D,19981230,000000,29.5866,29.8721,29.4603,29.5011,1532004,0
+HON.US,D,19981231,000000,29.4603,29.5866,29.2503,29.3305,1657611,0
+HON.US,D,19990104,000000,28.8767,29.4603,28.6747,28.8392,2072898,0
+HON.US,D,19990105,000000,28.8392,29.0849,28.3814,29.0039,1700017,0
+HON.US,D,19990106,000000,29.1285,29.665,29.0849,29.5866,2364027,0
+HON.US,D,19990107,000000,28.9639,29.5437,28.8767,29.2923,2209033,0
+HON.US,D,19990108,000000,29.4229,29.4229,28.9211,29.2503,2275561,0
+HON.US,D,19990111,000000,29.1285,29.1285,28.5929,28.7993,1438857,0
+HON.US,D,19990112,000000,28.7122,29.0039,28.2985,28.342,1901664,0
+HON.US,D,19990113,000000,27.9694,28.256,27.5105,27.6331,2946299,0
+HON.US,D,19990114,000000,27.6331,27.6331,27.1438,27.1438,2254066,0
+HON.US,D,19990115,000000,27.7195,28.1776,27.1438,28.1776,2556020,0
+HON.US,D,19990119,000000,27.8894,27.8894,27.2233,27.5105,1973607,0
+HON.US,D,19990120,000000,27.6331,28.054,26.724,27.1038,4132775,0
+HON.US,D,19990121,000000,27.0613,27.3077,26.2321,26.3184,3957593,0
+HON.US,D,19990122,000000,26.1536,26.5204,25.3237,26.2321,2269127,0
+HON.US,D,19990125,000000,26.1536,26.5204,25.4885,26.1931,2115443,0
+HON.US,D,19990126,000000,26.1931,26.8098,26.0222,26.5204,1543120,0
+HON.US,D,19990127,000000,26.5204,26.7686,26.0607,26.1536,1877534,0
+HON.US,D,19990128,000000,26.2321,26.6467,25.6949,25.9395,3188299,0
+HON.US,D,19990129,000000,25.9395,26.1536,25.0297,25.8143,3575067,0
+HON.US,D,19990201,000000,25.6507,26.3959,25.6507,25.896,3014581,0
+HON.US,D,19990202,000000,25.7753,26.2749,25.4885,26.1536,2142642,0
+HON.US,D,19990203,000000,25.896,26.2321,25.5686,25.9815,2695523,0
+HON.US,D,19990204,000000,26.3184,26.3959,25.7351,26.2321,2410968,0
+HON.US,D,19990205,000000,26.3184,28.5066,26.3184,28.5066,3175287,0
+HON.US,D,19990208,000000,28.1776,28.4197,27.8049,28.342,2590678,0
+HON.US,D,19990209,000000,28.2985,28.5434,28.0121,28.2176,2631181,0
+HON.US,D,19990210,000000,28.135,28.342,27.3879,28.2985,2547979,0
+HON.US,D,19990211,000000,28.2176,29.1285,27.8049,28.9639,1835276,0
+HON.US,D,19990212,000000,29.0423,29.3305,28.4631,28.4631,2314164,0
+HON.US,D,19990216,000000,28.7576,28.8767,28.342,28.6349,1536976,0
+HON.US,D,19990217,000000,28.2063,29.2417,27.7456,27.7456,1498227,0
+HON.US,D,19990218,000000,27.9162,28.7018,27.7456,28.242,1381106,0
+HON.US,D,19990219,000000,28.079,28.8646,27.8755,28.1618,1554086,0
+HON.US,D,19990222,000000,28.079,28.8264,28.079,28.6635,2153318,0
+HON.US,D,19990223,000000,28.079,28.4126,27.9556,27.999,2068945,0
+HON.US,D,19990224,000000,27.8755,29.0362,27.6204,28.1193,2128602,0
+HON.US,D,19990225,000000,27.9162,28.4989,27.373,28.242,1848581,0
+HON.US,D,19990226,000000,28.2837,28.7426,27.419,27.4992,1949338,0
+HON.US,D,19990301,000000,27.6622,27.9162,26.9585,27.8755,1215720,0
+HON.US,D,19990302,000000,27.8755,27.999,27.2457,27.6622,1627779,0
+HON.US,D,19990303,000000,27.7029,28.1193,27.373,27.999,1385638,0
+HON.US,D,19990304,000000,28.242,29.078,28.242,29.0362,2616558,0
+HON.US,D,19990305,000000,29.2417,29.8646,29.078,29.7005,3787677,0
+HON.US,D,19990308,000000,30.406,30.608,29.7005,30.2779,4683896,0
+HON.US,D,19990309,000000,29.9872,30.3651,29.7005,30.2405,3136978,0
+HON.US,D,19990310,000000,30.0689,30.3651,29.8233,29.9487,2116905,0
+HON.US,D,19990311,000000,30.3243,30.3651,29.6589,30.2405,2804461,0
+HON.US,D,19990312,000000,30.3651,30.5279,30.1586,30.2405,2345314,0
+HON.US,D,19990315,000000,30.406,30.9041,30.2779,30.9041,2550319,0
+HON.US,D,19990316,000000,30.7401,31.1505,30.2405,30.5697,2183732,0
+HON.US,D,19990317,000000,30.3243,30.4879,29.4881,29.5371,2843356,0
+HON.US,D,19990318,000000,28.5773,30.0689,28.5773,29.8233,3562641,0
+HON.US,D,19990319,000000,30.5697,30.7003,30.1586,30.5279,2514932,0
+HON.US,D,19990322,000000,30.4433,30.7401,29.9487,30.406,1627050,0
+HON.US,D,19990323,000000,30.3243,30.4879,29.7413,29.9043,1161759,0
+HON.US,D,19990324,000000,29.8646,31.0651,29.8646,31.0287,2149806,0
+HON.US,D,19990325,000000,31.1923,32.812,31.1087,31.9001,5887475,0
+HON.US,D,19990326,000000,31.9001,33.4851,31.8236,33.4851,4689892,0
+HON.US,D,19990329,000000,33.2701,33.8517,33.2273,33.728,3213746,0
+HON.US,D,19990330,000000,33.3919,33.5636,33.2273,33.3537,2580000,0
+HON.US,D,19990331,000000,33.5234,33.5636,32.5646,32.6901,2385524,0
+HON.US,D,19990401,000000,32.7328,33.728,32.7328,33.3919,1820654,0
+HON.US,D,19990405,000000,33.8936,34.7687,33.4851,34.6867,2633816,0
+HON.US,D,19990406,000000,34.6467,34.6467,33.9755,34.1879,2844527,0
+HON.US,D,19990407,000000,34.3507,35.1832,34.2289,35.1832,1826067,0
+HON.US,D,19990408,000000,35.1832,35.1832,34.4753,34.9731,2153903,0
+HON.US,D,19990409,000000,34.727,34.7687,34.3915,34.6022,2516394,0
+HON.US,D,19990412,000000,34.1033,36.0533,33.8517,35.3086,3222517,0
+HON.US,D,19990413,000000,34.8905,35.8486,34.5136,35.2686,3145608,0
+HON.US,D,19990414,000000,35.1405,36.3091,34.9326,35.4331,3956573,0
+HON.US,D,19990415,000000,35.8903,37.5118,35.8067,37.2995,6724626,0
+HON.US,D,19990416,000000,38.2135,38.5052,37.0094,37.55,5291172,0
+HON.US,D,19990419,000000,37.55,39.2977,37.5118,37.8393,4076328,0
+HON.US,D,19990420,000000,37.55,37.5892,36.3091,36.6366,4806147,0
+HON.US,D,19990421,000000,37.0528,37.381,36.4728,36.7174,2287406,0
+HON.US,D,19990422,000000,37.381,38.0079,37.0937,37.55,2884298,0
+HON.US,D,19990423,000000,36.8872,37.8393,36.8872,37.0937,2379820,0
+HON.US,D,19990426,000000,37.2164,37.427,36.5948,37.2164,1269092,0
+HON.US,D,19990427,000000,37.7164,38.0079,36.6366,37.2164,4176493,0
+HON.US,D,19990428,000000,37.2995,39.4999,37.2995,39.2552,4642950,0
+HON.US,D,19990429,000000,39.2108,40.1224,38.8362,40.0406,3454871,0
+HON.US,D,19990430,000000,40.0406,40.5406,38.8772,39.0401,3025405,0
+HON.US,D,19990503,000000,38.9617,40.6632,38.7142,40.5406,2630739,0
+HON.US,D,19990504,000000,40.874,41.163,40.1224,40.747,3376052,0
+HON.US,D,19990505,000000,39.9572,40.747,39.4999,40.5406,2727109,0
+HON.US,D,19990506,000000,39.7132,41.3268,39.7132,40.9174,3287586,0
+HON.US,D,19990507,000000,40.7928,43.1999,40.7928,42.9474,3813566,0
+HON.US,D,19990510,000000,42.538,43.6978,42.3666,43.1606,3754490,0
+HON.US,D,19990511,000000,43.1606,43.3662,41.7838,42.242,3638674,0
+HON.US,D,19990512,000000,42.1192,42.1619,41.3268,41.3755,2641267,0
+HON.US,D,19990513,000000,41.5393,41.7039,40.9602,41.163,1677205,0
+HON.US,D,19990514,000000,40.704,40.9174,39.7923,40.1669,1988084,0
+HON.US,D,19990517,000000,39.9572,40.3366,39.5852,40.1669,1338105,0
+HON.US,D,19990518,000000,40.0747,40.9462,39.5703,40.6963,2409649,0
+HON.US,D,19990519,000000,40.402,41.0316,40.1963,41.0316,3393747,0
+HON.US,D,19990520,000000,40.8608,41.5314,40.0747,40.5341,2310220,0
+HON.US,D,19990521,000000,40.402,41.2798,40.3628,40.657,2693035,0
+HON.US,D,19990524,000000,40.3218,41.7388,40.1597,40.9462,1871391,0
+HON.US,D,19990525,000000,40.9027,41.3198,39.9037,39.9037,2603108,0
+HON.US,D,19990526,000000,39.7401,40.3218,38.3634,39.5251,3769257,0
+HON.US,D,19990527,000000,39.196,39.2829,37.3261,37.8252,4456221,0
+HON.US,D,19990528,000000,37.9888,38.7821,37.866,38.6986,1877679,0
+HON.US,D,19990601,000000,38.825,39.4857,37.866,39.196,2775944,0
+HON.US,D,19990602,000000,39.4857,40.2384,39.4047,40.0747,1901081,0
+HON.US,D,19990603,000000,40.2384,40.3218,39.6156,40.2384,2152146,0
+HON.US,D,19990604,000000,40.1155,40.2384,38.8631,38.9068,2175833,0
+HON.US,D,19990607,000000,38.9068,42.6539,38.9068,41.8588,12582121,0
+HON.US,D,19990608,000000,41.8588,42.3666,41.6142,41.9884,8699397,0
+HON.US,D,19990609,000000,41.9884,42.0313,41.4913,41.4913,3985813,0
+HON.US,D,19990610,000000,41.4913,41.5314,40.9896,41.1561,4539573,0
+HON.US,D,19990611,000000,41.7388,41.9493,41.3198,41.3607,3228516,0
+HON.US,D,19990614,000000,41.3607,41.4913,40.8201,41.4024,1916723,0
+HON.US,D,19990615,000000,41.5742,41.7797,41.4913,41.5742,3447413,0
+HON.US,D,19990616,000000,41.9884,43.2809,41.9493,43.2809,3423876,0
+HON.US,D,19990617,000000,42.9474,44.5716,42.6949,44.1997,2732516,0
+HON.US,D,19990618,000000,44.6575,45.1565,44.4851,44.9866,3921331,0
+HON.US,D,19990621,000000,45.1565,45.7375,45.1565,45.362,2696543,0
+HON.US,D,19990622,000000,45.362,45.362,44.0699,44.3213,3548310,0
+HON.US,D,19990623,000000,44.3213,44.608,43.9054,44.5278,1718299,0
+HON.US,D,19990624,000000,44.5278,44.5278,42.8227,43.4043,2730179,0
+HON.US,D,19990625,000000,43.5699,44.1108,43.2356,43.9054,2579127,0
+HON.US,D,19990628,000000,44.1499,44.1499,42.6539,42.6539,2557923,0
+HON.US,D,19990629,000000,42.6949,42.6949,42.2351,42.3169,3910656,0
+HON.US,D,19990630,000000,42.3169,42.9882,41.654,41.9884,5846683,0
+HON.US,D,19990701,000000,42.0705,42.6539,41.4913,42.6539,2220581,0
+HON.US,D,19990702,000000,41.9884,42.4465,41.9884,42.1548,1680422,0
+HON.US,D,19990706,000000,42.2751,42.2751,40.9896,41.1561,2688645,0
+HON.US,D,19990707,000000,41.116,42.5745,40.9462,42.5745,2545931,0
+HON.US,D,19990708,000000,42.1548,43.4907,42.1548,43.4043,2360667,0
+HON.US,D,19990709,000000,43.5699,44.2405,43.4043,43.8608,3002450,0
+HON.US,D,19990712,000000,43.8216,43.8608,43.1527,43.61,1908537,0
+HON.US,D,19990713,000000,43.5282,43.5282,42.8227,43.3261,1583625,0
+HON.US,D,19990714,000000,43.4043,44.4068,43.2356,44.1499,2871870,0
+HON.US,D,19990715,000000,44.3623,44.4416,43.6911,44.4068,3840617,0
+HON.US,D,19990716,000000,44.608,45.3202,44.5278,45.1147,3647595,0
+HON.US,D,19990719,000000,45.0258,45.0258,44.0699,44.2405,2098925,0
+HON.US,D,19990720,000000,43.7407,43.8216,42.8227,42.9073,2080500,0
+HON.US,D,19990721,000000,43.071,43.4454,42.9882,43.3261,1673555,0
+HON.US,D,19990722,000000,43.3662,43.4043,42.8646,43.2356,1441201,0
+HON.US,D,19990723,000000,43.3261,44.0699,42.8646,42.8646,2599596,0
+HON.US,D,19990726,000000,42.6949,43.2356,41.9884,42.4901,2118513,0
+HON.US,D,19990727,000000,42.6094,43.3662,42.5745,43.2809,1839516,0
+HON.US,D,19990728,000000,43.1102,43.7849,42.8227,43.3261,1743447,0
+HON.US,D,19990729,000000,42.9882,43.2356,42.7758,43.1102,1755298,0
+HON.US,D,19990730,000000,43.2809,43.3261,42.9073,43.1102,2125091,0
+HON.US,D,19990802,000000,43.0293,43.2809,42.7758,42.9073,1598097,0
+HON.US,D,19990803,000000,42.9073,43.1927,42.0705,42.3666,1654837,0
+HON.US,D,19990804,000000,42.531,43.1927,42.4901,42.6949,2497971,0
+HON.US,D,19990805,000000,42.8227,42.9073,42.3666,42.6949,1939096,0
+HON.US,D,19990806,000000,42.6539,43.2809,42.531,43.1102,1338549,0
+HON.US,D,19990809,000000,42.9073,43.0293,42.3666,42.4901,983511,0
+HON.US,D,19990810,000000,42.4901,42.4901,41.5314,41.654,3509414,0
+HON.US,D,19990811,000000,41.654,41.8188,41.116,41.7797,2550904,0
+HON.US,D,19990812,000000,41.8188,42.1548,41.3198,41.4024,1192324,0
+HON.US,D,19990813,000000,41.5742,42.3169,41.1561,42.1949,1697822,0
+HON.US,D,19990816,000000,42.0313,42.6094,41.6959,41.9884,2060758,0
+HON.US,D,19990817,000000,42.5745,42.5745,41.9493,42.531,1858669,0
+HON.US,D,19990818,000000,42.5972,42.5972,41.8456,41.8943,974447,0
+HON.US,D,19990819,000000,41.5602,41.5992,40.8871,41.4774,1484628,0
+HON.US,D,19990820,000000,41.4774,42.3527,41.2649,42.0582,2229068,0
+HON.US,D,19990823,000000,42.0992,44.1047,42.0992,44.0194,3695262,0
+HON.US,D,19990824,000000,44.0194,44.3127,43.6038,43.9419,1451284,0
+HON.US,D,19990825,000000,44.4364,44.8971,44.1865,44.735,2185926,0
+HON.US,D,19990826,000000,44.735,44.735,43.5213,43.8085,1993344,0
+HON.US,D,19990827,000000,43.8085,43.9419,42.8516,42.9342,1187497,0
+HON.US,D,19990830,000000,42.9342,42.9342,41.2231,41.3057,2941478,0
+HON.US,D,19990831,000000,41.1822,42.0992,40.9306,41.0525,4202523,0
+HON.US,D,19990901,000000,41.1012,42.1837,41.0525,42.0992,3299287,0
+HON.US,D,19990902,000000,41.7656,41.7656,41.1012,41.6794,2304224,0
+HON.US,D,19990903,000000,42.14,42.9342,42.14,42.6391,1426869,0
+HON.US,D,19990907,000000,42.7296,43.3923,42.5155,43.2284,1919500,0
+HON.US,D,19990908,000000,43.1468,43.9793,43.1023,43.7692,2196308,0
+HON.US,D,19990909,000000,43.7692,43.8085,43.064,43.5213,1835566,0
+HON.US,D,19990910,000000,43.7692,43.8972,42.8516,43.186,1432277,0
+HON.US,D,19990913,000000,42.8934,43.064,42.3098,43.064,1249496,0
+HON.US,D,19990914,000000,42.9342,42.9342,42.3098,42.4746,1457721,0
+HON.US,D,19990915,000000,42.4746,42.6879,42.14,42.3527,1255052,0
+HON.US,D,19990916,000000,42.1837,42.2235,40.9306,41.5602,2142491,0
+HON.US,D,19990917,000000,42.7686,42.7686,41.4303,41.4303,2466242,0
+HON.US,D,19990920,000000,41.8038,42.9342,41.7239,42.8934,2270147,0
+HON.US,D,19990921,000000,42.4344,42.9342,42.3933,42.5972,2174959,0
+HON.US,D,19990922,000000,42.5972,42.9342,42.0992,42.5155,2401458,0
+HON.US,D,19990923,000000,42.4344,42.4344,39.5068,39.93,5795647,0
+HON.US,D,19990924,000000,39.1777,39.7994,37.88,38.5097,4946661,0
+HON.US,D,19990927,000000,38.7623,40.178,38.5097,39.5982,3671285,0
+HON.US,D,19990928,000000,39.6356,39.6356,38.0919,38.4251,4259112,0
+HON.US,D,19990929,000000,38.4678,39.6785,38.4678,39.5982,2369728,0
+HON.US,D,19990930,000000,39.5982,40.0545,39.5982,40.0545,2504406,0
+HON.US,D,19991001,000000,40.0545,40.3895,39.7201,40.0545,2926851,0
+HON.US,D,19991004,000000,40.0545,41.1822,40.0545,40.5524,1809832,0
+HON.US,D,19991005,000000,40.5524,41.3468,40.4725,40.5524,3734890,0
+HON.US,D,19991006,000000,40.5919,40.7241,40.0938,40.2192,2278780,0
+HON.US,D,19991007,000000,40.2192,41.3057,40.1365,40.8871,2952586,0
+HON.US,D,19991008,000000,40.428,41.1822,40.428,40.9714,2114859,0
+HON.US,D,19991011,000000,41.0104,42.9342,40.8871,42.1837,3188595,0
+HON.US,D,19991012,000000,42.1837,42.2235,39.93,40.3471,3113139,0
+HON.US,D,19991013,000000,40.3895,40.3895,38.6735,38.9694,3270187,0
+HON.US,D,19991014,000000,38.8057,40.2192,38.5097,39.6785,3577406,0
+HON.US,D,19991015,000000,39.6785,40.7676,39.2185,39.3048,3424313,0
+HON.US,D,19991018,000000,39.1348,39.262,38.0079,38.0919,3343885,0
+HON.US,D,19991019,000000,38.7142,39.6785,36.8388,37.2164,4108202,0
+HON.US,D,19991020,000000,37.2565,37.9628,36.7088,37.0876,4787720,0
+HON.US,D,19991021,000000,36.7517,36.7943,35.6708,36.1725,3768086,0
+HON.US,D,19991022,000000,36.0001,37.4629,35.8346,37.1688,4719136,0
+HON.US,D,19991025,000000,36.1725,36.587,35.8346,36.3744,2205225,0
+HON.US,D,19991026,000000,36.4214,36.6678,34.9602,35.0004,2151999,0
+HON.US,D,19991027,000000,35.0004,36.7943,35.0004,36.4214,3336574,0
+HON.US,D,19991028,000000,37.4213,37.8393,36.6678,37.5458,4320528,0
+HON.US,D,19991029,000000,38.1737,38.2982,37.92,38.049,4322279,0
+HON.US,D,19991101,000000,38.0919,38.6735,38.0919,38.5905,2855636,0
+HON.US,D,19991102,000000,38.5097,38.549,37.4213,37.4629,2954339,0
+HON.US,D,19991103,000000,37.4213,37.7164,37.2164,37.4629,1713471,0
+HON.US,D,19991104,000000,38.0079,38.049,36.7517,36.7517,1493255,0
+HON.US,D,19991105,000000,37.4213,37.5047,36.9649,37.1688,1416341,0
+HON.US,D,19991108,000000,37.1276,38.2135,37.0876,37.4629,2155071,0
+HON.US,D,19991109,000000,37.8393,37.8393,36.8388,37.5047,2275561,0
+HON.US,D,19991110,000000,37.2995,39.262,37.2164,39.1348,3630924,0
+HON.US,D,19991111,000000,39.0897,39.4684,38.4678,38.6335,2508056,0
+HON.US,D,19991112,000000,39.0468,40.7676,38.5097,40.428,2714530,0
+HON.US,D,19991115,000000,40.7241,41.7656,40.5126,40.7241,3218421,0
+HON.US,D,19991117,000000,41.0453,41.715,40.5807,40.7521,1960739,0
+HON.US,D,19991118,000000,41.8806,41.8806,41.0453,41.4617,2262400,0
+HON.US,D,19991119,000000,41.3817,41.547,40.5406,40.6632,1687152,0
+HON.US,D,19991122,000000,40.4994,41.2509,40.416,40.9602,2167354,0
+HON.US,D,19991123,000000,40.9967,41.0453,39.707,39.9109,2651217,0
+HON.US,D,19991124,000000,39.95,40.0833,39.0331,39.3691,2959460,0
+HON.US,D,19991126,000000,39.4554,39.4927,39.0776,39.1576,764756,0
+HON.US,D,19991129,000000,38.9068,39.4554,38.5705,39.33,4428146,0
+HON.US,D,19991130,000000,39.2829,40.6221,39.196,40.2026,4157336,0
+HON.US,D,19991201,000000,41.4617,42.1757,40.6221,40.7111,6227891,0
+HON.US,D,19991202,000000,41.171,42.2168,40.5807,40.7111,1958107,0
+HON.US,D,19991203,000000,42.1324,42.8872,41.547,42.0495,3919571,0
+HON.US,D,19991206,000000,41.547,41.8396,40.0406,41.3338,2898036,0
+HON.US,D,19991207,000000,41.3338,41.6683,40.874,41.3338,6082834,0
+HON.US,D,19991208,000000,41.1282,41.1282,40.0406,40.2452,4376089,0
+HON.US,D,19991209,000000,40.3769,40.3769,39.2418,39.2829,4351378,0
+HON.US,D,19991210,000000,39.2829,39.5338,38.6986,38.9475,3992691,0
+HON.US,D,19991213,000000,38.8631,39.8296,38.6986,39.6643,3599343,0
+HON.US,D,19991214,000000,39.5338,40.3769,39.4927,40.1224,3307769,0
+HON.US,D,19991215,000000,40.2026,41.2091,40.1669,40.7388,2936649,0
+HON.US,D,19991216,000000,40.3769,41.8806,39.9109,41.3817,3435134,0
+HON.US,D,19991217,000000,41.3817,42.8027,41.2919,42.7218,6317818,0
+HON.US,D,19991220,000000,42.632,42.632,37.8594,37.9419,12136720,0
+HON.US,D,19991221,000000,37.9419,38.6986,36.7723,37.9888,17656149,0
+HON.US,D,19991222,000000,37.7764,37.8201,36.1427,36.2254,9107951,0
+HON.US,D,19991223,000000,36.6897,37.1887,36.4797,36.8955,6729156,0
+HON.US,D,19991227,000000,36.937,37.1076,36.2638,36.4355,7459256,0
+HON.US,D,19991228,000000,36.8133,37.9888,36.7307,37.4012,3832717,0
+HON.US,D,19991229,000000,38.1535,38.1944,37.6955,38.0297,1818164,0
+HON.US,D,19991230,000000,37.9419,38.2772,37.4012,38.0297,1503489,0
+HON.US,D,19991231,000000,38.0297,38.9068,38.0297,38.6619,1342928,0
+HON.US,D,20000103,000000,38.641,39.1898,37.8732,37.9959,3071907,0
+HON.US,D,20000104,000000,37.7834,37.8252,36.2436,37.3132,3904655,0
+HON.US,D,20000105,000000,37.3534,37.6955,36.6287,36.8011,4351236,0
+HON.US,D,20000106,000000,37.1887,37.612,36.5042,37.5308,3491868,0
+HON.US,D,20000107,000000,38.0371,39.7923,37.8252,39.5338,5766254,0
+HON.US,D,20000110,000000,39.8378,40.1365,39.0625,39.7472,2145712,0
+HON.US,D,20000111,000000,40.178,40.3471,39.3605,39.4554,3861811,0
+HON.US,D,20000112,000000,39.7923,40.0466,39.5852,39.8378,2992065,0
+HON.US,D,20000113,000000,40.178,40.2192,39.8771,40.1365,2257571,0
+HON.US,D,20000114,000000,40.2192,40.5204,39.707,40.1365,3727284,0
+HON.US,D,20000118,000000,40.0466,40.4795,38.596,39.5338,4656260,0
+HON.US,D,20000119,000000,39.5338,39.5338,35.1745,36.3744,16685360,0
+HON.US,D,20000120,000000,36.5042,37.0094,35.2199,35.4331,7593789,0
+HON.US,D,20000121,000000,35.5184,35.6038,33.4694,34.3628,7406768,0
+HON.US,D,20000124,000000,34.4561,34.4561,31.4989,32.0127,10154785,0
+HON.US,D,20000125,000000,30.9868,32.1449,30.128,31.8819,7375908,0
+HON.US,D,20000126,000000,32.1449,32.4845,30.9041,31.9308,6975690,0
+HON.US,D,20000127,000000,31.5876,32.2723,29.9185,30.9868,6859437,0
+HON.US,D,20000128,000000,30.2204,31.2455,30.0489,30.2611,4591629,0
+HON.US,D,20000131,000000,30.2611,32.1824,30.2611,32.1824,4960994,0
+HON.US,D,20000201,000000,32.1824,32.401,31.5876,31.8428,4168304,0
+HON.US,D,20000202,000000,32.1824,32.8252,32.0127,32.3148,3800258,0
+HON.US,D,20000203,000000,32.3148,32.8252,31.329,31.8428,3575361,0
+HON.US,D,20000204,000000,31.8428,31.9718,30.9868,31.7583,5340154,0
+HON.US,D,20000207,000000,31.4989,31.4989,29.8314,30.128,3884631,0
+HON.US,D,20000208,000000,30.8161,31.4588,30.128,30.3004,6575909,0
+HON.US,D,20000209,000000,29.8314,30.128,28.4631,29.3243,5420000,0
+HON.US,D,20000210,000000,28.9829,29.7904,28.3814,28.9829,4632719,0
+HON.US,D,20000211,000000,28.4631,29.7904,28.2985,28.2985,4737703,0
+HON.US,D,20000214,000000,28.9829,30.0915,28.5494,28.5494,4747508,0
+HON.US,D,20000215,000000,28.72,31.2455,28.6425,31.0355,4986147,0
+HON.US,D,20000216,000000,31.0355,31.0355,30.008,30.1735,3990491,0
+HON.US,D,20000217,000000,31.1167,31.5406,30.5636,31.2455,3487480,0
+HON.US,D,20000218,000000,31.0739,31.2001,29.5794,29.8314,3498590,0
+HON.US,D,20000222,000000,29.665,31.8009,28.9334,31.8009,3611471,0
+HON.US,D,20000223,000000,31.8009,31.8009,29.5794,30.392,3207603,0
+HON.US,D,20000224,000000,30.392,30.9868,28.6425,30.7752,5123159,0
+HON.US,D,20000225,000000,30.7752,31.4588,29.8783,31.329,3761655,0
+HON.US,D,20000228,000000,31.3769,32.7832,30.5636,32.3148,4252824,0
+HON.US,D,20000229,000000,32.9558,33.5488,32.1824,32.401,3907881,0
+HON.US,D,20000301,000000,32.9558,33.4275,31.329,32.401,3331893,0
+HON.US,D,20000302,000000,32.401,32.401,30.2611,30.8579,3333064,0
+HON.US,D,20000303,000000,31.0355,32.5646,30.0915,30.6019,4617365,0
+HON.US,D,20000306,000000,30.7752,30.7752,29.6169,29.8314,3372546,0
+HON.US,D,20000307,000000,29.2791,29.3635,27.6979,28.1193,4634473,0
+HON.US,D,20000308,000000,28.0399,29.0241,27.1438,28.72,6370169,0
+HON.US,D,20000309,000000,29.8783,30.3527,28.8072,29.6169,6842186,0
+HON.US,D,20000310,000000,30.6019,30.6925,29.5371,30.5157,4735660,0
+HON.US,D,20000313,000000,30.1735,30.5636,29.5371,30.008,3120887,0
+HON.US,D,20000314,000000,30.0489,30.9449,29.7904,30.2611,3410857,0
+HON.US,D,20000315,000000,29.7083,31.2873,29.2791,30.9041,5844051,0
+HON.US,D,20000316,000000,32.2233,33.8517,31.329,33.4694,5814072,0
+HON.US,D,20000317,000000,32.6963,33.3798,31.5406,31.5406,6382456,0
+HON.US,D,20000320,000000,32.1449,33.5488,31.1167,31.9718,4986290,0
+HON.US,D,20000321,000000,31.6284,33.641,31.5876,33.641,4485321,0
+HON.US,D,20000322,000000,33.2073,33.2073,31.1167,31.1167,4192139,0
+HON.US,D,20000323,000000,31.4588,32.059,30.8579,31.1167,4772071,0
+HON.US,D,20000324,000000,31.1575,33.4275,30.9449,33.3798,4399630,0
+HON.US,D,20000327,000000,32.7832,33.1681,31.6284,32.3148,4236742,0
+HON.US,D,20000328,000000,31.8819,32.6963,31.3769,31.4989,3382343,0
+HON.US,D,20000329,000000,31.3769,33.3798,31.3769,32.9558,3639846,0
+HON.US,D,20000330,000000,32.9956,35.1405,32.9558,34.6668,7234948,0
+HON.US,D,20000331,000000,35.6437,36.3292,34.4049,35.4331,5907076,0
+HON.US,D,20000403,000000,37.0094,37.0094,35.8615,36.587,4873842,0
+HON.US,D,20000404,000000,36.9301,37.1887,34.9193,36.1662,4165085,0
+HON.US,D,20000405,000000,35.9851,36.9301,35.4778,35.4778,2774480,0
+HON.US,D,20000406,000000,35.8207,36.1141,34.3237,35.091,2567720,0
+HON.US,D,20000407,000000,34.8374,35.7326,34.6668,34.7462,1842294,0
+HON.US,D,20000410,000000,34.7462,36.8872,34.4049,35.9851,3256148,0
+HON.US,D,20000411,000000,36.5042,38.1682,36.4146,37.7415,4036555,0
+HON.US,D,20000412,000000,37.2712,37.612,35.3025,35.5611,2889420,0
+HON.US,D,20000413,000000,37.5308,38.3414,35.8207,37.3132,6297350,0
+HON.US,D,20000414,000000,35.6437,37.7415,35.3486,36.4146,4687840,0
+HON.US,D,20000417,000000,35.4778,37.1887,35.4778,37.0094,3212429,0
+HON.US,D,20000418,000000,36.5042,36.9699,35.9043,36.1662,3256148,0
+HON.US,D,20000419,000000,36.9699,37.4012,36.2866,36.5477,3244745,0
+HON.US,D,20000420,000000,36.5477,38.3414,36.3744,38.3414,3214915,0
+HON.US,D,20000424,000000,37.6955,39.2829,37.6955,37.8252,4158801,0
+HON.US,D,20000425,000000,38.2536,39.323,37.8252,38.8979,3657100,0
+HON.US,D,20000426,000000,39.0217,39.2829,36.9699,37.4856,3264486,0
+HON.US,D,20000427,000000,36.5042,37.9566,36.3744,37.2313,3110072,0
+HON.US,D,20000428,000000,37.5308,38.2982,36.5477,37.6955,2665107,0
+HON.US,D,20000501,000000,37.1,37.7834,36.6287,37.3534,1870516,0
+HON.US,D,20000502,000000,36.8456,37.1399,36.0741,36.3292,2815133,0
+HON.US,D,20000503,000000,36.8456,36.9301,36.034,36.4572,1931201,0
+HON.US,D,20000504,000000,36.2038,36.6287,35.5611,35.8207,3962421,0
+HON.US,D,20000505,000000,35.3025,37.1399,35.2199,36.5477,2242078,0
+HON.US,D,20000508,000000,35.9851,36.9301,35.9043,36.5477,1167608,0
+HON.US,D,20000509,000000,35.8615,36.7586,35.8615,36.3292,1694458,0
+HON.US,D,20000510,000000,36.3744,36.587,35.4778,36.2038,1689198,0
+HON.US,D,20000511,000000,36.6678,36.8011,35.9451,36.0741,2197037,0
+HON.US,D,20000512,000000,35.8207,36.6678,35.6437,35.8207,1646796,0
+HON.US,D,20000515,000000,36.1662,37.9566,36.1662,37.4012,3204381,0
+HON.US,D,20000516,000000,37.8252,38.3414,37.5718,37.7415,2664370,0
+HON.US,D,20000517,000000,36.5477,37.0605,36.4572,36.5477,2723011,0
+HON.US,D,20000518,000000,36.5477,37.5718,36.5477,37.1,1434767,0
+HON.US,D,20000519,000000,37.1399,37.4397,36.5477,36.6287,3088578,0
+HON.US,D,20000522,000000,36.8011,36.8011,35.4331,35.9451,1374376,0
+HON.US,D,20000523,000000,36.4572,36.9699,35.8615,36.034,4072824,0
+HON.US,D,20000524,000000,36.4572,36.7586,36.0741,36.4572,3302063,0
+HON.US,D,20000525,000000,36.4572,36.5477,35.4331,36.0741,3013855,0
+HON.US,D,20000526,000000,36.1141,36.7174,35.6038,36.1662,2253336,0
+HON.US,D,20000530,000000,36.3744,37.4397,36.2866,37.2712,2775070,0
+HON.US,D,20000531,000000,37.4012,37.6955,36.4146,36.9301,2386841,0
+HON.US,D,20000601,000000,36.7586,38.5557,36.7586,38.1682,3107879,0
+HON.US,D,20000602,000000,39.1505,39.9247,36.8011,38.2135,4823683,0
+HON.US,D,20000605,000000,38.641,38.7699,37.658,38.2982,2339172,0
+HON.US,D,20000606,000000,37.9566,38.3414,37.1399,38.1274,2258159,0
+HON.US,D,20000607,000000,38.1274,38.1682,36.1141,36.3292,3652421,0
+HON.US,D,20000608,000000,36.3292,36.4146,33.7201,34.7462,7257463,0
+HON.US,D,20000609,000000,35.091,35.8615,35.091,35.1405,2726818,0
+HON.US,D,20000612,000000,35.2199,35.2199,34.5763,34.5763,2001243,0
+HON.US,D,20000613,000000,34.2766,34.3237,33.8125,33.8936,2677536,0
+HON.US,D,20000614,000000,34.7462,35.2616,34.5763,34.6175,3492745,0
+HON.US,D,20000615,000000,34.6668,34.8759,34.2349,34.3628,2658234,0
+HON.US,D,20000616,000000,34.3628,34.4049,32.7478,32.7478,4191261,0
+HON.US,D,20000619,000000,32.8252,32.9077,25.6444,27.1812,30259481,0
+HON.US,D,20000620,000000,25.0425,25.4755,23.7232,24.7031,36333103,0
+HON.US,D,20000621,000000,24.4889,24.9635,23.8052,24.9635,19153650,0
+HON.US,D,20000622,000000,24.9635,25.3032,23.2916,23.6354,23117676,0
+HON.US,D,20000623,000000,23.7232,23.9367,23.1244,23.4219,12050157,0
+HON.US,D,20000626,000000,23.5528,23.5946,22.6086,23.1244,12202232,0
+HON.US,D,20000627,000000,22.7813,23.334,22.3109,22.437,11842662,0
+HON.US,D,20000628,000000,22.5277,23.464,21.6719,22.9903,15926008,0
+HON.US,D,20000629,000000,22.5277,23.464,22.2665,22.7813,8161434,0
+HON.US,D,20000630,000000,23.1685,23.464,22.5277,22.7376,7804500,0
+HON.US,D,20000703,000000,23.0823,23.4219,22.6975,23.2095,2913834,0
+HON.US,D,20000705,000000,23.2916,23.6354,22.6975,22.9528,6897899,0
+HON.US,D,20000706,000000,22.9528,23.6354,22.6975,23.6354,8238643,0
+HON.US,D,20000707,000000,23.334,23.6354,22.8685,23.3802,8383992,0
+HON.US,D,20000710,000000,23.6354,24.0176,22.6086,23.6354,17300095,0
+HON.US,D,20000711,000000,23.5946,24.3157,23.5528,24.3157,15019411,0
+HON.US,D,20000712,000000,23.9785,24.6168,23.9367,24.2807,10024345,0
+HON.US,D,20000713,000000,24.1081,24.7031,24.0631,24.1937,6157708,0
+HON.US,D,20000714,000000,24.4097,24.8791,23.8549,24.4097,6316651,0
+HON.US,D,20000717,000000,25.2212,25.4755,24.6594,25.4755,7978798,0
+HON.US,D,20000718,000000,25.3032,25.4318,24.6168,24.8791,7338768,0
+HON.US,D,20000719,000000,24.9635,25.1332,24.5377,25.0915,7552258,0
+HON.US,D,20000720,000000,25.4755,25.4755,24.1937,24.4889,6898336,0
+HON.US,D,20000721,000000,23.9785,24.1937,23.464,23.464,8237033,0
+HON.US,D,20000724,000000,23.7232,24.6168,23.6354,23.8941,7868835,0
+HON.US,D,20000725,000000,24.6168,25.1743,24.3581,24.9214,7251617,0
+HON.US,D,20000726,000000,24.4097,24.5377,23.6354,23.7232,8195946,0
+HON.US,D,20000727,000000,23.9785,24.0631,23.254,23.5946,5011151,0
+HON.US,D,20000728,000000,23.5117,23.5528,22.2665,22.2665,8561942,0
+HON.US,D,20000731,000000,22.8685,23.4219,22.568,22.9528,5653078,0
+HON.US,D,20000801,000000,22.9528,23.2095,22.6086,23.039,2801535,0
+HON.US,D,20000802,000000,23.039,23.334,22.7376,22.7813,5453046,0
+HON.US,D,20000803,000000,22.9528,22.9903,22.3547,22.3547,4534451,0
+HON.US,D,20000804,000000,23.039,23.039,22.437,22.6497,5051511,0
+HON.US,D,20000807,000000,22.6497,24.3157,22.4874,24.0631,7952184,0
+HON.US,D,20000808,000000,24.2371,24.5802,23.8052,24.4889,7972510,0
+HON.US,D,20000809,000000,24.8791,24.9635,23.9367,24.1937,7562055,0
+HON.US,D,20000810,000000,24.4097,24.5377,23.8549,23.9785,4910984,0
+HON.US,D,20000811,000000,23.464,24.3157,23.464,23.7232,7002450,0
+HON.US,D,20000814,000000,23.7232,23.8052,23.334,23.7642,5174340,0
+HON.US,D,20000815,000000,23.8052,24.448,23.5946,23.8941,4746919,0
+HON.US,D,20000816,000000,23.8052,23.9367,23.0823,23.0823,4805995,0
+HON.US,D,20000817,000000,23.4219,23.9367,23.1244,23.2916,7904663,0
+HON.US,D,20000818,000000,24.2807,24.2807,23.8549,24.0631,5121257,0
+HON.US,D,20000821,000000,24.7031,25.1332,24.4889,25.1332,5593861,0
+HON.US,D,20000822,000000,25.3457,26.8398,25.2212,26.1982,10321185,0
+HON.US,D,20000823,000000,26.1982,26.3681,25.6887,25.8583,6087368,0
+HON.US,D,20000824,000000,25.9467,27.1438,24.8293,27.1438,9523377,0
+HON.US,D,20000825,000000,27.2233,27.7401,26.8809,27.0542,8208663,0
+HON.US,D,20000828,000000,27.1438,27.3547,26.4611,26.4611,5204020,0
+HON.US,D,20000829,000000,26.1171,26.3681,25.7753,26.0285,5115995,0
+HON.US,D,20000830,000000,26.1171,27.3547,26.1171,26.8034,6077128,0
+HON.US,D,20000831,000000,26.8034,27.097,26.1599,26.3681,5693876,0
+HON.US,D,20000901,000000,26.3681,26.8809,26.3681,26.7548,3696291,0
+HON.US,D,20000905,000000,26.8034,27.2765,26.5393,26.9715,4070335,0
+HON.US,D,20000906,000000,27.2233,28.342,27.1812,27.7401,6521371,0
+HON.US,D,20000907,000000,27.3148,27.3148,25.9467,25.9467,9408301,0
+HON.US,D,20000908,000000,25.1332,25.3457,23.7642,23.7642,11482508,0
+HON.US,D,20000911,000000,24.7902,25.3868,24.7031,24.8293,5239116,0
+HON.US,D,20000912,000000,24.8293,25.1332,24.2807,25.1332,6548561,0
+HON.US,D,20000913,000000,25.1332,26.0659,25.0425,25.4318,7520090,0
+HON.US,D,20000914,000000,25.4318,25.903,25.3032,25.4755,5333284,0
+HON.US,D,20000915,000000,25.5163,25.6887,24.7031,24.7902,5727801,0
+HON.US,D,20000918,000000,24.8791,25.1332,24.1081,24.2807,4713288,0
+HON.US,D,20000919,000000,23.9367,24.448,23.254,24.448,5710254,0
+HON.US,D,20000920,000000,23.9367,24.2807,23.464,23.7642,3941070,0
+HON.US,D,20000921,000000,24.1081,24.5377,24.0631,24.1081,3737087,0
+HON.US,D,20000922,000000,24.2371,24.75,24.0176,24.6594,2689671,0
+HON.US,D,20000925,000000,24.6594,24.8791,23.8052,24.1466,3293144,0
+HON.US,D,20000926,000000,24.1081,24.4889,23.8549,24.4097,2638203,0
+HON.US,D,20000927,000000,24.3581,24.4889,23.464,23.6753,4160117,0
+HON.US,D,20000928,000000,23.7232,24.8791,23.6354,24.75,4242585,0
+HON.US,D,20000929,000000,24.7031,25.0425,24.0176,24.1937,3407051,0
+HON.US,D,20001002,000000,24.448,24.75,23.9367,24.448,4341582,0
+HON.US,D,20001003,000000,24.3581,25.6043,24.2371,25.2212,5895816,0
+HON.US,D,20001004,000000,25.1743,26.4995,25.1743,25.6887,4991702,0
+HON.US,D,20001005,000000,25.8583,25.903,24.8293,24.8791,4732441,0
+HON.US,D,20001006,000000,25.2212,25.5163,24.5802,24.7902,3571264,0
+HON.US,D,20001009,000000,25.0425,25.1332,24.5377,25.0915,2277318,0
+HON.US,D,20001010,000000,25.0915,25.2212,24.75,24.75,3413782,0
+HON.US,D,20001011,000000,24.7902,25.4318,24.448,24.4889,5069056,0
+HON.US,D,20001012,000000,24.448,24.5802,23.4219,23.7642,5019341,0
+HON.US,D,20001013,000000,23.5117,23.9367,23.254,23.5117,5153424,0
+HON.US,D,20001016,000000,24.0631,24.448,23.6753,24.3157,6278488,0
+HON.US,D,20001017,000000,23.9367,24.1081,23.5528,23.9367,6983437,0
+HON.US,D,20001018,000000,23.0823,23.6753,22.6497,22.8685,5295995,0
+HON.US,D,20001019,000000,22.9528,24.9635,22.9528,24.3581,13451434,0
+HON.US,D,20001020,000000,27.8264,32.401,26.8034,31.2001,40580666,0
+HON.US,D,20001023,000000,33.9327,34.6175,33.1681,33.8936,70288875,0
+HON.US,D,20001024,000000,34.1104,36.2038,33.8517,36.2038,38076698,0
+HON.US,D,20001025,000000,35.6437,36.3292,35.1405,35.4778,25607166,0
+HON.US,D,20001026,000000,35.3025,35.8615,34.5345,35.4331,12377698,0
+HON.US,D,20001030,000000,34.9602,36.4572,34.9602,36.4572,12936718,0
+HON.US,D,20001031,000000,36.034,36.7174,36.034,36.5042,9506417,0
+HON.US,D,20001101,000000,35.9043,36.6678,35.9043,36.3292,10324405,0
+HON.US,D,20001102,000000,36.0741,36.3292,35.3905,35.3905,11330135,0
+HON.US,D,20001103,000000,35.4778,35.8207,34.8374,35.0463,13968050,0
+HON.US,D,20001106,000000,35.1405,36.1662,35.1405,35.9043,13159275,0
+HON.US,D,20001107,000000,35.7326,36.8456,35.7326,36.8011,8047963,0
+HON.US,D,20001108,000000,36.7174,36.9699,35.9851,36.3292,8777335,0
+HON.US,D,20001109,000000,35.9851,36.8872,35.8615,36.4146,11148386,0
+HON.US,D,20001110,000000,36.1662,36.5477,35.7326,36.2436,8120641,0
+HON.US,D,20001113,000000,34.6175,34.9602,33.8125,34.3628,10714087,0
+HON.US,D,20001114,000000,34.195,35.4778,34.1539,35.2199,9605264,0
+HON.US,D,20001115,000000,34.7966,35.4331,34.5345,35.0463,8655231,0
+HON.US,D,20001116,000000,34.7462,35.4778,34.7462,35.091,7739717,0
+HON.US,D,20001117,000000,35.1745,35.6901,34.3628,34.7462,5604386,0
+HON.US,D,20001120,000000,34.5763,34.9193,33.5488,33.5488,5819043,0
+HON.US,D,20001121,000000,33.6818,34.4561,33.6818,33.9832,6605448,0
+HON.US,D,20001122,000000,33.0394,33.2978,32.5646,32.8678,8545861,0
+HON.US,D,20001124,000000,33.1271,33.5113,33.0394,33.1271,2016015,0
+HON.US,D,20001127,000000,33.7201,34.0632,32.8252,33.1271,4777917,0
+HON.US,D,20001128,000000,33.0394,33.6818,32.7478,33.4694,6196597,0
+HON.US,D,20001129,000000,33.1271,34.195,32.9077,32.9077,7332335,0
+HON.US,D,20001130,000000,32.5254,33.4694,32.0127,33.2073,7760623,0
+HON.US,D,20001201,000000,33.8125,34.3628,33.641,34.0233,6957118,0
+HON.US,D,20001204,000000,33.9832,34.7462,33.9327,34.4962,5815241,0
+HON.US,D,20001205,000000,34.6175,36.5042,34.4962,36.0741,8550100,0
+HON.US,D,20001206,000000,35.8615,36.2038,35.3025,36.0741,7905836,0
+HON.US,D,20001207,000000,35.7753,36.2436,35.7326,35.8615,7883896,0
+HON.US,D,20001208,000000,36.3744,37.4397,36.3744,37.1399,6872600,0
+HON.US,D,20001211,000000,37.0094,37.9134,36.5477,37.612,6423400,0
+HON.US,D,20001212,000000,36.7174,36.8011,35.091,35.5184,9495886,0
+HON.US,D,20001213,000000,35.8615,35.9451,35.2616,35.5184,7533543,0
+HON.US,D,20001214,000000,34.9193,35.1745,34.3628,34.4561,9316322,0
+HON.US,D,20001215,000000,33.9832,34.0632,32.6135,32.6135,10676074,0
+HON.US,D,20001218,000000,33.2978,34.3628,33.2978,33.8936,7629759,0
+HON.US,D,20001219,000000,34.0233,34.2766,33.2492,33.2978,8805267,0
+HON.US,D,20001220,000000,32.6963,32.8678,31.329,31.329,7775837,0
+HON.US,D,20001221,000000,31.6284,32.2723,31.4154,31.5406,5634219,0
+HON.US,D,20001222,000000,31.7175,32.9077,31.7175,32.5254,3786220,0
+HON.US,D,20001226,000000,32.2723,32.8252,31.8819,32.6963,5159861,0
+HON.US,D,20001227,000000,32.4437,33.1681,32.2233,32.401,3563074,0
+HON.US,D,20001228,000000,32.6135,32.9077,32.1449,32.6543,3829359,0
+HON.US,D,20001229,000000,32.5254,32.8678,32.1004,32.2233,3108757,0
+HON.US,D,20010102,000000,31.6722,31.6722,28.8918,30.128,14547978,0
+HON.US,D,20010103,000000,30.128,32.7832,29.6169,32.7832,12967286,0
+HON.US,D,20010104,000000,32.3558,33.2492,32.2723,32.7478,5339571,0
+HON.US,D,20010105,000000,32.3148,32.4437,31.3769,31.9718,6153463,0
+HON.US,D,20010108,000000,31.329,31.7583,30.3527,31.1167,5209285,0
+HON.US,D,20010109,000000,31.1167,31.6284,30.0489,30.4304,8090949,0
+HON.US,D,20010110,000000,30.008,30.9868,29.5794,30.7752,9291756,0
+HON.US,D,20010111,000000,31.2455,32.4845,31.2455,32.2723,7231730,0
+HON.US,D,20010112,000000,32.2723,32.4437,30.9868,31.6722,5916581,0
+HON.US,D,20010116,000000,31.4989,32.8252,31.4989,32.6135,6463166,0
+HON.US,D,20010117,000000,33.1681,33.5488,32.4437,32.6963,14103308,0
+HON.US,D,20010118,000000,33.0394,33.6818,32.4437,33.2978,6531163,0
+HON.US,D,20010119,000000,33.4694,33.641,32.4845,32.9558,6149805,0
+HON.US,D,20010122,000000,32.7832,33.1271,31.8009,32.059,5530544,0
+HON.US,D,20010123,000000,32.4437,32.8678,32.2233,32.6135,6296471,0
+HON.US,D,20010124,000000,32.6135,32.9558,31.9718,32.2723,3706525,0
+HON.US,D,20010125,000000,32.1824,33.0394,32.1004,32.2233,7510583,0
+HON.US,D,20010126,000000,32.3148,32.7832,31.329,31.6284,8471139,0
+HON.US,D,20010129,000000,31.5876,31.8009,30.8161,31.2001,4554779,0
+HON.US,D,20010130,000000,31.2001,32.3558,31.2001,32.2723,6596376,0
+HON.US,D,20010131,000000,32.2723,32.8252,31.9308,32.1824,6625475,0
+HON.US,D,20010201,000000,32.4437,32.8252,32.1449,32.5254,3806398,0
+HON.US,D,20010202,000000,32.401,32.8678,32.1824,32.4845,5087920,0
+HON.US,D,20010205,000000,32.4845,33.8125,32.4437,33.6818,5148161,0
+HON.US,D,20010206,000000,33.5488,33.8517,33.2073,33.5488,4131314,0
+HON.US,D,20010207,000000,33.3798,33.5903,32.7832,33.0853,3233338,0
+HON.US,D,20010208,000000,33.3798,33.8517,33.0394,33.2073,3762817,0
+HON.US,D,20010209,000000,33.0394,33.1271,31.8819,32.1449,7004791,0
+HON.US,D,20010212,000000,32.3558,33.6818,32.2723,33.4275,4288796,0
+HON.US,D,20010213,000000,33.2978,33.8125,33.1681,33.1681,3890623,0
+HON.US,D,20010214,000000,33.1271,33.1681,32.4437,32.4845,3715881,0
+HON.US,D,20010215,000000,32.5254,33.8517,32.4845,33.1681,6606911,0
+HON.US,D,20010216,000000,32.7832,33.3798,32.6135,32.9558,4129412,0
+HON.US,D,20010220,000000,32.9558,34.0632,32.9558,33.641,4342165,0
+HON.US,D,20010221,000000,33.8517,34.1539,33.1681,33.2978,5122430,0
+HON.US,D,20010222,000000,33.4275,33.4275,32.2233,32.9558,8983366,0
+HON.US,D,20010223,000000,32.5646,32.8252,31.4154,32.1449,7577409,0
+HON.US,D,20010226,000000,32.401,33.3798,32.1449,33.2978,9823142,0
+HON.US,D,20010227,000000,31.8009,32.9077,31.8009,32.9077,13242916,0
+HON.US,D,20010228,000000,32.8678,32.9956,31.2873,31.9718,14104622,0
+HON.US,D,20010301,000000,31.2873,31.5406,30.7752,31.4989,7589547,0
+HON.US,D,20010302,000000,31.2455,31.329,30.473,30.6456,5434030,0
+HON.US,D,20010305,000000,30.6019,31.2873,30.5636,31.2001,5611113,0
+HON.US,D,20010306,000000,31.8009,32.2233,31.4989,31.6284,6102871,0
+HON.US,D,20010307,000000,31.7175,32.0127,31.4989,31.8009,3999851,0
+HON.US,D,20010308,000000,31.8428,32.059,31.1167,31.6722,6556904,0
+HON.US,D,20010309,000000,31.1167,31.2455,29.7904,30.0915,7841637,0
+HON.US,D,20010312,000000,29.9618,29.9618,26.4098,27.6132,12948860,0
+HON.US,D,20010313,000000,28.3814,28.9829,27.8694,28.8918,10743191,0
+HON.US,D,20010314,000000,27.6979,28.72,27.3547,27.7778,11085211,0
+HON.US,D,20010315,000000,27.999,28.1193,27.5263,27.6979,7329264,0
+HON.US,D,20010316,000000,27.3954,28.0399,27.0118,27.0118,14139131,0
+HON.US,D,20010319,000000,27.0118,27.9842,26.8897,27.7337,7303670,0
+HON.US,D,20010320,000000,27.7978,28.35,26.8471,26.9777,6237105,0
+HON.US,D,20010321,000000,26.7398,27.2457,25.8143,25.83,6201716,0
+HON.US,D,20010322,000000,25.3032,25.4755,23.8331,24.5752,16468948,0
+HON.US,D,20010323,000000,25.1332,26.3498,24.9347,25.9526,10242512,0
+HON.US,D,20010326,000000,27.0838,27.7841,26.4682,26.874,8248292,0
+HON.US,D,20010327,000000,27.0118,28.3814,26.9541,28.3055,6289307,0
+HON.US,D,20010328,000000,27.5601,27.8328,27.2683,27.7649,5751780,0
+HON.US,D,20010329,000000,27.7649,27.7649,27.1189,27.6622,3106560,0
+HON.US,D,20010330,000000,27.8328,28.141,27.3547,27.9031,7334967,0
+HON.US,D,20010402,000000,27.6622,28.5494,27.0838,27.6839,4544253,0
+HON.US,D,20010403,000000,27.3879,27.5471,25.8847,26.1599,6852128,0
+HON.US,D,20010404,000000,25.9884,27.2857,25.6184,26.1171,7823653,0
+HON.US,D,20010405,000000,26.9122,27.8398,26.874,27.7978,11110800,0
+HON.US,D,20010406,000000,27.2537,27.4914,26.4307,27.0118,13868326,0
+HON.US,D,20010409,000000,27.0838,27.8328,26.4682,27.0838,7777002,0
+HON.US,D,20010410,000000,27.6622,29.665,27.6255,28.9578,12422590,0
+HON.US,D,20010411,000000,29.4081,29.5728,28.1122,28.4484,7342276,0
+HON.US,D,20010412,000000,28.6216,29.7156,28.4484,29.7156,6484519,0
+HON.US,D,20010416,000000,29.2348,29.5794,28.8611,29.5794,6301443,0
+HON.US,D,20010417,000000,28.9274,30.4304,28.9274,30.3311,6416384,0
+HON.US,D,20010418,000000,30.8031,32.4845,30.5357,32.1449,10529263,0
+HON.US,D,20010419,000000,31.6284,32.6203,31.6284,32.5528,4389399,0
+HON.US,D,20010420,000000,32.0056,32.7895,31.8688,32.2938,7339937,0
+HON.US,D,20010423,000000,32.2233,32.2233,31.1167,31.7505,3602118,0
+HON.US,D,20010424,000000,31.6583,32.1293,30.9101,31.0416,3244745,0
+HON.US,D,20010425,000000,31.5273,32.9634,31.4309,32.4914,5054575,0
+HON.US,D,20010426,000000,33.1342,33.7001,32.9077,33.641,4184532,0
+HON.US,D,20010427,000000,33.7134,34.1608,33.1753,34.1608,4434582,0
+HON.US,D,20010430,000000,33.8517,34.1608,32.7561,33.4275,3484263,0
+HON.US,D,20010501,000000,32.8252,33.505,32.6474,33.4772,3705499,0
+HON.US,D,20010502,000000,33.439,33.8517,32.8956,33.5426,5120526,0
+HON.US,D,20010503,000000,33.6122,33.9546,32.8956,33.0986,12310002,0
+HON.US,D,20010504,000000,32.4845,34.195,32.334,34.0632,5089089,0
+HON.US,D,20010507,000000,33.9197,34.2131,33.7134,34.1251,5746223,0
+HON.US,D,20010508,000000,33.439,33.9623,33.0786,33.6889,4715628,0
+HON.US,D,20010509,000000,33.2336,34.3114,33.1124,33.8517,8048545,0
+HON.US,D,20010510,000000,34.195,34.2289,33.6488,34.0164,2788812,0
+HON.US,D,20010511,000000,34.0564,34.0564,33.1681,33.8517,3361434,0
+HON.US,D,20010514,000000,33.5113,34.195,33.3798,34.1251,2982120,0
+HON.US,D,20010515,000000,33.9903,34.4753,33.8048,34.4049,6272491,0
+HON.US,D,20010516,000000,33.8655,35.6351,33.8517,35.6351,8598066,0
+HON.US,D,20010517,000000,35.6351,36.121,35.334,35.9043,5310184,0
+HON.US,D,20010518,000000,36.0741,36.6549,35.6986,36.4146,5503782,0
+HON.US,D,20010521,000000,36.1777,36.8612,36.0078,36.587,3747323,0
+HON.US,D,20010522,000000,36.4146,36.6095,35.6986,36.2038,3635603,0
+HON.US,D,20010523,000000,35.9712,36.1978,35.0141,35.2973,4797665,0
+HON.US,D,20010524,000000,35.2973,35.6638,34.8026,35.2199,3592323,0
+HON.US,D,20010525,000000,34.8759,35.0389,34.0564,34.3306,3433229,0
+HON.US,D,20010529,000000,34.4343,34.6022,33.7134,33.8796,9393390,0
+HON.US,D,20010530,000000,33.782,34.0094,33.203,33.257,3897059,0
+HON.US,D,20010531,000000,33.439,33.5234,33.0323,33.0986,4736247,0
+HON.US,D,20010601,000000,33.0323,33.2978,32.4158,33.0786,3960811,0
+HON.US,D,20010604,000000,33.2492,33.5113,33.1194,33.3326,5328460,0
+HON.US,D,20010605,000000,33.1681,33.4772,32.8252,33.3999,5610672,0
+HON.US,D,20010606,000000,33.3049,33.62,33.0323,33.3999,6919976,0
+HON.US,D,20010607,000000,33.203,33.5555,32.9017,33.3397,3466570,0
+HON.US,D,20010608,000000,32.8956,32.9017,30.9101,31.8081,13025189,0
+HON.US,D,20010611,000000,31.9718,32.6754,30.8081,30.9449,16245661,0
+HON.US,D,20010612,000000,30.0996,30.0996,28.4197,29.7276,39066797,0
+HON.US,D,20010613,000000,30.7752,31.4588,28.4126,28.8985,37828993,0
+HON.US,D,20010614,000000,24.8571,28.1992,24.6168,25.372,120645593,0
+HON.US,D,20010615,000000,25.5772,26.5336,24.2807,26.5336,40181763,0
+HON.US,D,20010618,000000,26.1931,27.4251,25.9674,27.3547,26586298,0
+HON.US,D,20010619,000000,26.5336,26.8098,25.0983,26.3324,28435603,0
+HON.US,D,20010620,000000,25.3457,25.8847,25.1332,25.3318,24539870,0
+HON.US,D,20010621,000000,25.5772,25.5772,24.8571,25.1332,20274171,0
+HON.US,D,20010622,000000,25.4051,25.4051,24.7379,25.0297,14595061,0
+HON.US,D,20010625,000000,24.9635,25.7818,23.9785,24.3459,28466314,0
+HON.US,D,20010626,000000,23.8672,25.5772,23.5603,24.7563,25076663,0
+HON.US,D,20010627,000000,24.7621,26.0546,24.1081,25.3032,24660210,0
+HON.US,D,20010628,000000,27.7649,27.7649,25.6444,26.1243,32499513,0
+HON.US,D,20010629,000000,26.1931,26.1931,22.568,23.8672,75802606,0
+HON.US,D,20010702,000000,23.523,23.7642,23.1685,23.3273,22252609,0
+HON.US,D,20010703,000000,24.2068,24.448,23.7992,24.0038,24296260,0
+HON.US,D,20010705,000000,23.9367,25.0568,23.8331,24.9635,25368086,0
+HON.US,D,20010706,000000,24.825,24.825,23.881,24.0631,21699289,0
+HON.US,D,20010709,000000,23.9367,24.0377,23.5603,23.7167,12330323,0
+HON.US,D,20010710,000000,23.9289,23.9716,23.4768,23.523,15325755,0
+HON.US,D,20010711,000000,23.6634,24.6168,23.5447,24.2807,12778358,0
+HON.US,D,20010712,000000,24.2807,24.9635,24.2807,24.6953,8961292,0
+HON.US,D,20010713,000000,24.8939,24.9635,24.6055,24.9635,6689671,0
+HON.US,D,20010716,000000,24.9635,25.0219,24.5854,24.6813,5483314,0
+HON.US,D,20010717,000000,24.6168,24.6525,23.9367,24.5514,8215102,0
+HON.US,D,20010718,000000,24.448,25.234,24.3459,24.9635,8791961,0
+HON.US,D,20010719,000000,25.0297,25.3032,24.723,24.9991,5695048,0
+HON.US,D,20010720,000000,24.8939,25.3032,24.8939,25.234,9848290,0
+HON.US,D,20010723,000000,25.202,25.3657,24.7098,24.7379,7802306,0
+HON.US,D,20010724,000000,25.1332,25.372,24.6055,24.7621,9271432,0
+HON.US,D,20010725,000000,24.7902,25.4947,24.6376,25.1672,5259587,0
+HON.US,D,20010726,000000,25.3032,25.4318,25.1063,25.3032,8552147,0
+HON.US,D,20010727,000000,25.3032,25.6105,25.0359,25.5557,5383441,0
+HON.US,D,20010730,000000,25.6314,25.7818,25.2542,25.4318,3663826,0
+HON.US,D,20010731,000000,25.7818,25.7818,25.1447,25.2141,4867410,0
+HON.US,D,20010801,000000,25.4051,25.68,25.1063,25.1133,5796385,0
+HON.US,D,20010802,000000,25.2961,25.425,24.8641,25.202,5411516,0
+HON.US,D,20010803,000000,25.3032,25.3318,24.9912,25.1672,3331893,0
+HON.US,D,20010806,000000,25.2891,25.3657,24.9076,24.9756,3547433,0
+HON.US,D,20010807,000000,25.234,25.234,24.9853,24.9853,5190130,0
+HON.US,D,20010808,000000,25.1193,25.1332,24.5227,24.825,3507071,0
+HON.US,D,20010809,000000,24.9214,24.9506,24.4808,24.6732,3075560,0
+HON.US,D,20010810,000000,24.6665,24.9635,24.1737,24.9635,3026287,0
+HON.US,D,20010813,000000,24.9912,24.9912,24.5227,24.75,2440941,0
+HON.US,D,20010814,000000,24.9214,25.1272,24.7621,25.0853,3324146,0
+HON.US,D,20010815,000000,25.3172,25.5772,25.234,25.5243,6692019,0
+HON.US,D,20010816,000000,25.4051,25.7899,25.1743,25.6444,4659333,0
+HON.US,D,20010817,000000,25.6444,25.8091,25.1332,25.2691,5694900,0
+HON.US,D,20010820,000000,25.4399,26.0546,25.3172,26.0546,5372174,0
+HON.US,D,20010821,000000,26.0546,26.3254,25.3172,25.4755,5494281,0
+HON.US,D,20010822,000000,25.6444,25.8847,25.372,25.6444,4898994,0
+HON.US,D,20010823,000000,26.0222,26.0222,25.713,25.9319,2252898,0
+HON.US,D,20010824,000000,26.3104,26.724,26.1599,26.6397,5256368,0
+HON.US,D,20010827,000000,26.4682,26.6911,26.3558,26.6397,2917492,0
+HON.US,D,20010828,000000,26.6397,26.6397,25.4755,25.6507,3315808,0
+HON.US,D,20010829,000000,25.9884,26.0222,25.3032,25.3101,4471575,0
+HON.US,D,20010830,000000,25.3101,25.5433,24.8571,25.2212,4925756,0
+HON.US,D,20010831,000000,25.5433,25.7818,25.2542,25.4806,3315514,0
+HON.US,D,20010904,000000,25.4806,26.1599,25.2212,25.2691,4522608,0
+HON.US,D,20010905,000000,25.2839,25.7818,24.9635,25.5686,2590678,0
+HON.US,D,20010906,000000,25.3387,25.6105,25.1133,25.234,3974113,0
+HON.US,D,20010907,000000,25.234,25.3172,24.4315,24.448,4747508,0
+HON.US,D,20010910,000000,24.4549,24.7031,24.2938,24.4173,7606210,0
+HON.US,D,20010917,000000,21.3973,22.0977,19.5468,20.174,26222777,0
+HON.US,D,20010918,000000,19.2168,20.174,18.9436,19.4981,16442627,0
+HON.US,D,20010919,000000,19.2527,19.3622,17.4387,18.1764,15562641,0
+HON.US,D,20010920,000000,17.7802,17.7802,16.0384,16.1308,15311571,0
+HON.US,D,20010921,000000,15.1485,17.0616,15.1485,16.9607,22079183,0
+HON.US,D,20010924,000000,17.3021,19.2168,17.3021,19.0392,13135736,0
+HON.US,D,20010925,000000,19.0392,19.3189,17.8829,19.3189,10790275,0
+HON.US,D,20010926,000000,19.1465,19.1465,17.4736,17.7802,8263786,0
+HON.US,D,20010927,000000,17.8627,18.0422,16.9607,17.1321,7232461,0
+HON.US,D,20010928,000000,17.5077,18.3411,17.5077,18.0552,11180553,0
+HON.US,D,20011001,000000,18.4326,18.4326,17.6104,17.8516,5874320,0
+HON.US,D,20011002,000000,17.8516,17.95,17.3167,17.5406,7320052,0
+HON.US,D,20011003,000000,17.6104,18.9436,17.4387,18.4326,7236558,0
+HON.US,D,20011004,000000,18.6362,19.1152,18.3943,18.6083,6229645,0
+HON.US,D,20011005,000000,18.7051,19.2379,18.2243,19.0182,4406069,0
+HON.US,D,20011008,000000,18.7798,19.7622,18.6362,19.5139,4479477,0
+HON.US,D,20011009,000000,19.4904,19.5915,18.8704,19.4486,4471281,0
+HON.US,D,20011010,000000,19.1812,19.8988,19.0515,19.6993,4739464,0
+HON.US,D,20011011,000000,19.6993,20.1617,19.3954,20.0686,6678264,0
+HON.US,D,20011012,000000,19.7622,20.1496,19.4835,19.9275,4029392,0
+HON.US,D,20011015,000000,19.9841,20.1061,18.9784,19.3547,4078814,0
+HON.US,D,20011016,000000,19.5284,19.8128,19.1743,19.3887,4406211,0
+HON.US,D,20011017,000000,19.3887,19.5394,18.9096,18.9436,4697785,0
+HON.US,D,20011018,000000,19.0803,19.0803,18.6692,18.8895,2081961,0
+HON.US,D,20011019,000000,19.1465,19.1465,18.4791,18.6692,4493368,0
+HON.US,D,20011022,000000,18.6623,19.3399,18.5124,19.1152,3423431,0
+HON.US,D,20011023,000000,19.1361,19.1465,18.2939,18.8748,6179785,0
+HON.US,D,20011024,000000,19.4904,19.8354,19.1465,19.3467,8796492,0
+HON.US,D,20011025,000000,19.0803,20.0233,19.0035,19.8354,5161177,0
+HON.US,D,20011026,000000,19.6244,21.2004,19.5583,20.5171,6648437,0
+HON.US,D,20011029,000000,20.9603,21.0202,19.8354,20.4493,6000660,0
+HON.US,D,20011030,000000,20.4693,20.4693,19.4904,19.6244,4096800,0
+HON.US,D,20011031,000000,19.7979,20.5171,19.6993,20.2078,4517638,0
+HON.US,D,20011101,000000,20.3464,20.8933,19.8475,20.8235,3883311,0
+HON.US,D,20011102,000000,20.7226,21.3033,20.5171,21.3033,4012282,0
+HON.US,D,20011105,000000,21.3401,21.8701,21.2974,21.8701,5384025,0
+HON.US,D,20011106,000000,21.7005,21.8764,21.2834,21.8764,3752144,0
+HON.US,D,20011107,000000,21.7466,21.7518,20.8306,21.2834,4315112,0
+HON.US,D,20011108,000000,21.3401,21.7815,21.2346,21.7125,6422227,0
+HON.US,D,20011109,000000,21.7197,21.7197,21.2346,21.7005,1787608,0
+HON.US,D,20011112,000000,21.5428,21.6465,20.4693,20.8715,5239991,0
+HON.US,D,20011113,000000,21.4044,21.8582,21.1648,21.6777,4008331,0
+HON.US,D,20011114,000000,21.8842,21.94,20.8575,21.3401,6790132,0
+HON.US,D,20011115,000000,21.4044,21.4044,21.0717,21.2187,2600330,0
+HON.US,D,20011116,000000,21.4749,21.4749,20.9351,21.3033,4023102,0
+HON.US,D,20011119,000000,21.4749,21.8842,21.3706,21.8075,4266419,0
+HON.US,D,20011120,000000,21.813,22.2326,21.5428,21.8842,5057361,0
+HON.US,D,20011121,000000,21.7815,21.8842,21.5534,21.7815,4052496,0
+HON.US,D,20011123,000000,21.7815,22.3962,21.7755,22.3171,1566661,0
+HON.US,D,20011126,000000,22.3171,22.84,22.3171,22.84,4903527,0
+HON.US,D,20011127,000000,22.7037,23.1478,22.2961,22.5958,4692819,0
+HON.US,D,20011128,000000,22.4669,22.6635,22.0977,22.4983,8095778,0
+HON.US,D,20011129,000000,22.3612,22.7733,22.1654,22.6019,2757083,0
+HON.US,D,20011130,000000,22.4294,22.7376,22.2665,22.6635,2762489,0
+HON.US,D,20011203,000000,22.568,22.7097,22.0619,22.568,3194148,0
+HON.US,D,20011204,000000,22.568,22.8202,22.1228,22.8202,3283057,0
+HON.US,D,20011205,000000,22.8202,23.6965,22.8202,23.5946,5918186,0
+HON.US,D,20011206,000000,23.3542,23.5117,22.977,23.3201,3031257,0
+HON.US,D,20011207,000000,23.254,23.8672,23.0326,23.3679,3440539,0
+HON.US,D,20011210,000000,23.254,23.4908,22.9101,23.0823,2901846,0
+HON.US,D,20011211,000000,23.0823,23.3725,22.977,23.2174,5109705,0
+HON.US,D,20011212,000000,23.044,23.044,22.4097,23.044,3827307,0
+HON.US,D,20011213,000000,22.568,22.7733,22.0767,22.3612,3966953,0
+HON.US,D,20011214,000000,21.8842,22.1438,21.4391,21.6719,5493690,0
+HON.US,D,20011217,000000,21.3706,21.8701,21.3706,21.5473,3483824,0
+HON.US,D,20011218,000000,21.7815,22.19,21.5734,22.0767,4948710,0
+HON.US,D,20011219,000000,21.9332,22.4294,21.6106,22.4294,4214660,0
+HON.US,D,20011220,000000,22.2586,22.3547,21.7267,22.1768,4280754,0
+HON.US,D,20011221,000000,22.7376,22.7962,22.2961,22.3612,8708166,0
+HON.US,D,20011224,000000,22.0906,22.7176,22.0906,22.6365,1615644,0
+HON.US,D,20011226,000000,22.7376,22.9101,22.2961,22.2961,3105390,0
+HON.US,D,20011227,000000,22.535,22.8063,22.4294,22.5739,3477386,0
+HON.US,D,20011228,000000,22.6975,23.1478,22.5958,23.117,2529559,0
+HON.US,D,20011231,000000,23.1478,23.2174,22.9824,23.1295,3565130,0
+HON.US,D,20020102,000000,23.2174,23.2174,22.5417,22.84,4129412,0
+HON.US,D,20020103,000000,22.8883,23.4908,22.8743,23.2916,4511056,0
+HON.US,D,20020104,000000,23.2916,23.9367,23.2916,23.6553,3994883,0
+HON.US,D,20020107,000000,23.6553,23.9002,23.0964,23.7232,3408809,0
+HON.US,D,20020108,000000,23.5603,23.6553,23.044,23.254,3816047,0
+HON.US,D,20020109,000000,23.3872,24.1606,23.3872,23.5603,7158325,0
+HON.US,D,20020110,000000,23.3872,23.84,23.0823,23.1244,5122281,0
+HON.US,D,20020111,000000,23.0111,23.3725,22.6365,22.7376,5223612,0
+HON.US,D,20020114,000000,22.3962,22.5607,21.5594,21.6777,13914531,0
+HON.US,D,20020115,000000,21.9522,22.0906,21.0284,21.0284,10105941,0
+HON.US,D,20020116,000000,21.0641,21.0641,19.8657,19.8657,14703859,0
+HON.US,D,20020117,000000,20.3778,20.4048,19.5331,19.9067,10213708,0
+HON.US,D,20020118,000000,19.8354,20.174,19.6785,20.0686,6614514,0
+HON.US,D,20020122,000000,20.2777,20.4493,19.8796,20.174,5447047,0
+HON.US,D,20020123,000000,20.174,20.2926,19.749,20.174,4922247,0
+HON.US,D,20020124,000000,20.5171,21.6256,20.3837,21.6106,10356132,0
+HON.US,D,20020125,000000,21.7815,22.4983,21.4828,22.3612,6284043,0
+HON.US,D,20020128,000000,22.7037,22.802,21.5594,21.9199,4699541,0
+HON.US,D,20020129,000000,21.8842,22.4929,20.9351,21.1326,6204354,0
+HON.US,D,20020130,000000,21.2686,22.5417,21.1738,22.5417,11150575,0
+HON.US,D,20020131,000000,22.535,23.2174,22.1585,22.9824,6701078,0
+HON.US,D,20020201,000000,23.4908,23.7232,22.8474,23.0326,5378762,0
+HON.US,D,20020204,000000,23.254,23.254,21.9332,21.9332,5229460,0
+HON.US,D,20020205,000000,22.02,23.254,21.9565,22.4041,5678815,0
+HON.US,D,20020206,000000,22.6714,23.0823,22.4294,22.535,5106049,0
+HON.US,D,20020207,000000,22.568,23.5603,22.546,23.1965,5949627,0
+HON.US,D,20020208,000000,23.254,23.4908,20.6206,22.3684,15927331,0
+HON.US,D,20020211,000000,22.1228,22.4669,21.5664,22.3821,8187165,0
+HON.US,D,20020212,000000,22.0559,22.513,22.0131,22.513,5810861,0
+HON.US,D,20020213,000000,22.568,22.8813,22.3109,22.7733,5173460,0
+HON.US,D,20020214,000000,22.7733,23.2785,22.6714,23.254,4930579,0
+HON.US,D,20020215,000000,23.4577,23.5676,22.977,23.0051,5557305,0
+HON.US,D,20020219,000000,23.0823,23.4908,22.1585,22.3309,7460864,0
+HON.US,D,20020220,000000,22.6365,23.6285,22.6365,23.5946,8758178,0
+HON.US,D,20020221,000000,23.4219,23.7642,22.568,23.2853,7864888,0
+HON.US,D,20020222,000000,23.4219,24.1081,23.025,23.9968,8009800,0
+HON.US,D,20020225,000000,24.245,24.9635,24.2136,24.9278,8090808,0
+HON.US,D,20020226,000000,25.202,25.2691,24.448,24.6953,6224677,0
+HON.US,D,20020227,000000,25.0983,26.2095,25.0219,25.4051,8985412,0
+HON.US,D,20020228,000000,25.6105,26.3324,25.5844,26.0659,11066786,0
+HON.US,D,20020301,000000,26.3627,27.2101,25.68,27.2101,8256478,0
+HON.US,D,20020304,000000,27.0457,27.9556,26.4307,27.0118,9248475,0
+HON.US,D,20020305,000000,26.671,27.0838,26.1243,26.1931,7559424,0
+HON.US,D,20020306,000000,26.26,27.1189,26.0546,26.671,8348457,0
+HON.US,D,20020307,000000,27.2857,27.3148,26.9479,27.1979,9618428,0
+HON.US,D,20020308,000000,27.3547,27.6403,26.9479,27.2537,4689305,0
+HON.US,D,20020311,000000,27.2537,27.7527,26.874,27.4321,3253222,0
+HON.US,D,20020312,000000,27.4321,27.6979,27.0613,27.4723,3705940,0
+HON.US,D,20020313,000000,27.4723,27.8623,26.9479,27.2457,3082727,0
+HON.US,D,20020314,000000,27.5471,27.6839,27.1901,27.6072,3675962,0
+HON.US,D,20020315,000000,27.6072,27.7649,27.1483,27.3547,6733543,0
+HON.US,D,20020318,000000,27.2857,27.5542,27.1812,27.4025,2883274,0
+HON.US,D,20020319,000000,27.4581,27.6481,27.2309,27.3478,4685942,0
+HON.US,D,20020320,000000,27.3478,27.5601,26.5336,26.9122,4347286,0
+HON.US,D,20020321,000000,26.7016,26.9479,26.3558,26.6631,3695556,0
+HON.US,D,20020322,000000,26.6631,26.671,26.1599,26.4682,5763041,0
+HON.US,D,20020325,000000,26.26,26.5336,25.5504,25.7496,3468469,0
+HON.US,D,20020326,000000,25.6507,26.3324,25.6507,26.1171,3194446,0
+HON.US,D,20020327,000000,26.2243,26.3681,26.0222,26.1931,3402377,0
+HON.US,D,20020328,000000,26.3324,26.5065,26.1738,26.1738,2500164,0
+HON.US,D,20020401,000000,26.1738,26.5204,25.7542,26.3374,3149258,0
+HON.US,D,20020402,000000,26.3627,26.5666,25.83,26.26,2963402,0
+HON.US,D,20020403,000000,26.4995,26.6397,25.7062,25.8708,6990021,0
+HON.US,D,20020404,000000,25.9884,26.0546,25.8143,25.9884,4569106,0
+HON.US,D,20020405,000000,25.9884,26.1243,25.4527,25.9744,4765201,0
+HON.US,D,20020408,000000,25.9744,26.0467,25.4806,25.9161,3103931,0
+HON.US,D,20020409,000000,26.1243,26.2452,25.713,25.7418,3252640,0
+HON.US,D,20020410,000000,26.0222,27.3588,25.9674,27.3205,5401280,0
+HON.US,D,20020411,000000,27.3285,27.6979,27.0045,27.3205,5931200,0
+HON.US,D,20020412,000000,27.3547,27.9355,27.1901,27.7456,4400514,0
+HON.US,D,20020415,000000,27.7577,27.9355,27.1674,27.3547,5257978,0
+HON.US,D,20020416,000000,27.5331,28.0069,27.5263,27.8755,3250156,0
+HON.US,D,20020417,000000,27.7401,27.7649,27.2161,27.6688,4568523,0
+HON.US,D,20020418,000000,26.9122,27.3547,25.7818,26.1931,12510033,0
+HON.US,D,20020419,000000,26.0546,26.0607,25.4755,25.896,7853629,0
+HON.US,D,20020422,000000,25.8228,26.0546,25.3237,25.5504,3980549,0
+HON.US,D,20020423,000000,25.3032,26.1243,25.1063,25.68,3150578,0
+HON.US,D,20020424,000000,25.68,25.903,25.4755,25.4947,2942935,0
+HON.US,D,20020425,000000,25.5772,25.9884,24.6256,25.8228,4767097,0
+HON.US,D,20020426,000000,25.9884,26.1243,25.2473,25.2473,4594992,0
+HON.US,D,20020429,000000,25.4051,25.8535,24.448,24.6376,3997952,0
+HON.US,D,20020430,000000,24.723,25.4318,24.5854,25.0853,4743257,0
+HON.US,D,20020501,000000,25.3032,25.3935,24.2737,25.1672,3924546,0
+HON.US,D,20020502,000000,25.3032,25.4051,24.837,25.372,3986255,0
+HON.US,D,20020503,000000,25.3657,25.3657,24.6525,24.9799,3933176,0
+HON.US,D,20020506,000000,25.1672,25.372,24.5227,24.6168,3527107,0
+HON.US,D,20020507,000000,25.0297,26.5336,24.7447,25.8535,6490805,0
+HON.US,D,20020508,000000,26.1931,26.605,25.9884,26.4098,3947072,0
+HON.US,D,20020509,000000,25.9526,26.3959,25.7753,26.0424,2220288,0
+HON.US,D,20020510,000000,26.1931,26.1931,25.6887,25.8847,2502941,0
+HON.US,D,20020513,000000,25.8143,26.4098,25.8143,26.2043,1568268,0
+HON.US,D,20020514,000000,26.9777,27.0177,26.5204,26.9053,3362166,0
+HON.US,D,20020515,000000,27.0118,27.0118,26.605,26.8398,3531197,0
+HON.US,D,20020516,000000,26.833,26.9983,26.671,26.8139,2489196,0
+HON.US,D,20020517,000000,26.7164,26.9907,26.5804,26.9907,3260246,0
+HON.US,D,20020520,000000,26.7757,26.9053,26.5134,26.605,3043971,0
+HON.US,D,20020521,000000,26.7757,26.9419,25.8535,26.1171,2552807,0
+HON.US,D,20020522,000000,25.9467,26.26,25.7899,26.1982,1623689,0
+HON.US,D,20020523,000000,26.1599,26.671,25.7818,26.671,2349113,0
+HON.US,D,20020524,000000,26.671,26.671,25.5772,25.903,3847924,0
+HON.US,D,20020528,000000,25.9884,26.0546,25.6105,25.7496,2931965,0
+HON.US,D,20020529,000000,25.8143,25.8847,25.234,25.5772,5249786,0
+HON.US,D,20020530,000000,25.4399,25.8847,25.0644,25.8785,4562530,0
+HON.US,D,20020531,000000,26.0222,26.8098,25.9526,26.8098,12052496,0
+HON.US,D,20020603,000000,26.8098,26.8098,25.6722,25.68,4437797,0
+HON.US,D,20020604,000000,25.8847,26.0546,24.6881,24.8511,5648547,0
+HON.US,D,20020605,000000,24.9635,25.5243,24.9278,25.3032,4986147,0
+HON.US,D,20020606,000000,25.372,25.372,24.6168,24.75,3100712,0
+HON.US,D,20020607,000000,24.2807,25.425,24.0325,25.1063,4134819,0
+HON.US,D,20020610,000000,25.1063,25.5085,24.8571,25.1383,4158943,0
+HON.US,D,20020611,000000,25.5085,25.9319,24.837,24.8939,5038788,0
+HON.US,D,20020612,000000,24.8939,25.2403,24.3459,25.202,4080570,0
+HON.US,D,20020613,000000,24.825,25.2961,24.6055,24.6665,2550611,0
+HON.US,D,20020614,000000,24.6665,24.6665,23.9289,24.3459,3881701,0
+HON.US,D,20020617,000000,24.723,25.3032,24.6376,25.2961,3422559,0
+HON.US,D,20020618,000000,25.2961,25.6722,25.0853,25.4675,2238126,0
+HON.US,D,20020619,000000,25.3172,25.68,24.6881,24.8719,3982160,0
+HON.US,D,20020620,000000,24.6881,25.195,24.4965,24.6594,4259846,0
+HON.US,D,20020621,000000,24.245,24.7563,24.0631,24.245,4917424,0
+HON.US,D,20020624,000000,24.245,24.9635,23.7992,24.2938,3157887,0
+HON.US,D,20020625,000000,24.7902,25.0983,23.8331,23.9367,4261893,0
+HON.US,D,20020626,000000,23.254,24.1466,23.2322,23.9785,4485757,0
+HON.US,D,20020627,000000,24.3094,24.75,23.8741,24.143,3938732,0
+HON.US,D,20020628,000000,24.2807,24.4409,24.0377,24.0934,5453776,0
+HON.US,D,20020701,000000,24.0934,24.2214,23.4577,23.4718,3674064,0
+HON.US,D,20020702,000000,23.4718,23.7992,22.8154,22.9467,4590167,0
+HON.US,D,20020703,000000,22.9467,23.3802,22.84,23.3802,4473771,0
+HON.US,D,20020705,000000,23.4768,24.9635,23.41,24.9635,2639958,0
+HON.US,D,20020708,000000,24.7902,25.1515,24.2938,24.5854,3685908,0
+HON.US,D,20020709,000000,24.723,24.9076,23.6414,23.8271,3854646,0
+HON.US,D,20020710,000000,24.1005,24.1081,22.7376,22.9328,4555952,0
+HON.US,D,20020711,000000,22.8743,22.977,21.8842,22.6566,5760850,0
+HON.US,D,20020712,000000,22.7733,23.1886,22.02,22.2726,4325201,0
+HON.US,D,20020715,000000,22.2726,22.3962,21.4618,22.0559,6202303,0
+HON.US,D,20020716,000000,22.0559,22.4294,21.7197,21.8842,5370132,0
+HON.US,D,20020717,000000,22.7376,22.8743,20.8575,21.2686,10324692,0
+HON.US,D,20020718,000000,21.6106,22.3612,21.4898,21.905,4406069,0
+HON.US,D,20020719,000000,21.7125,21.7466,20.5999,20.6589,5624563,0
+HON.US,D,20020722,000000,21.1922,21.1922,19.5468,20.2078,6867921,0
+HON.US,D,20020723,000000,20.4493,20.6852,19.4904,19.4904,5761430,0
+HON.US,D,20020724,000000,18.8398,21.1179,18.8398,21.0284,7514968,0
+HON.US,D,20020725,000000,20.5484,21.5107,20.5101,21.0284,7546995,0
+HON.US,D,20020726,000000,21.0284,21.3401,20.4127,20.9603,5097133,0
+HON.US,D,20020729,000000,21.5107,22.84,21.5107,22.6497,4932038,0
+HON.US,D,20020730,000000,22.4809,22.9032,21.9861,22.5871,4340417,0
+HON.US,D,20020731,000000,22.4983,22.4983,21.3825,22.1307,4365564,0
+HON.US,D,20020801,000000,22.1307,22.4608,21.5211,21.5428,3122205,0
+HON.US,D,20020802,000000,21.5734,21.7125,20.585,20.7564,4009067,0
+HON.US,D,20020805,000000,20.8715,21.2608,19.5583,19.7622,4520411,0
+HON.US,D,20020806,000000,19.8875,21.2004,19.8875,20.7896,4601569,0
+HON.US,D,20020807,000000,21.3706,21.8842,20.6206,21.7074,4592943,0
+HON.US,D,20020808,000000,21.9199,23.1609,21.2686,23.1609,5926671,0
+HON.US,D,20020809,000000,22.8063,22.8154,22.2665,22.3962,7754192,0
+HON.US,D,20020812,000000,21.9199,22.535,21.8842,22.3239,4050599,0
+HON.US,D,20020813,000000,21.8842,21.9451,20.6522,20.6522,6508937,0
+HON.US,D,20020814,000000,20.5171,21.2076,20.0388,21.0857,7702430,0
+HON.US,D,20020815,000000,21.1648,22.02,20.7896,21.9705,5486092,0
+HON.US,D,20020816,000000,21.9522,22.0906,21.4044,21.7466,5405814,0
+HON.US,D,20020819,000000,21.6465,22.1375,21.4965,21.8286,4326814,0
+HON.US,D,20020820,000000,21.6465,21.6777,20.9465,20.9542,4497312,0
+HON.US,D,20020821,000000,21.1326,21.3251,20.6852,21.0284,4495846,0
+HON.US,D,20020822,000000,21.2004,21.5428,20.9603,21.4391,4157628,0
+HON.US,D,20020823,000000,21.4391,21.4391,20.5999,20.7564,4326521,0
+HON.US,D,20020826,000000,20.9132,20.9603,20.3464,20.7146,4680679,0
+HON.US,D,20020827,000000,20.8575,20.9937,19.9703,20.2078,6071285,0
+HON.US,D,20020828,000000,20.2078,20.3333,19.6864,20.1061,5416201,0
+HON.US,D,20020829,000000,19.7291,20.3125,19.6174,19.9841,3945603,0
+HON.US,D,20020830,000000,19.9989,20.7146,19.8657,20.4831,3716909,0
+HON.US,D,20020903,000000,20.2777,20.2993,19.8354,19.9067,5170099,0
+HON.US,D,20020904,000000,20.2777,20.646,20.1061,20.577,4001758,0
+HON.US,D,20020905,000000,20.4831,20.4831,20.1564,20.3464,4710072,0
+HON.US,D,20020906,000000,20.5999,20.8575,20.4493,20.7836,2860027,0
+HON.US,D,20020909,000000,20.7564,20.7706,20.4493,20.6276,2866167,0
+HON.US,D,20020910,000000,20.6522,21.0641,20.4831,20.6522,3651689,0
+HON.US,D,20020911,000000,20.6522,20.6522,19.4835,19.5062,8305905,0
+HON.US,D,20020912,000000,19.5062,19.9067,19.2449,19.3805,9643868,0
+HON.US,D,20020913,000000,16.5889,16.9607,16.0664,16.1126,42968967,0
+HON.US,D,20020916,000000,16.0917,16.8596,16.0917,16.8596,17721949,0
+HON.US,D,20020917,000000,17.0982,17.1254,16.5505,16.7812,13050052,0
+HON.US,D,20020918,000000,16.5184,16.6943,16.1126,16.413,6455566,0
+HON.US,D,20020919,000000,16.0735,16.1647,15.4576,15.6659,7189034,0
+HON.US,D,20020920,000000,16.0002,16.3091,15.9602,16.1726,9449098,0
+HON.US,D,20020923,000000,15.901,16.1074,15.6495,15.7078,5560809,0
+HON.US,D,20020924,000000,15.7078,15.8357,14.8812,14.8891,6718479,0
+HON.US,D,20020925,000000,15.3724,16.0002,15.0789,15.7006,4966257,0
+HON.US,D,20020926,000000,15.8293,16.3791,15.7564,16.0002,7368012,0
+HON.US,D,20020927,000000,15.7991,16.0217,15.2163,15.3208,5650011,0
+HON.US,D,20020930,000000,15.1485,15.1485,14.5878,14.8114,5911456,0
+HON.US,D,20021001,000000,15.1128,15.9662,14.9439,15.6868,5113951,0
+HON.US,D,20021002,000000,15.6918,15.8878,14.8733,14.9761,4222988,0
+HON.US,D,20021003,000000,14.8247,15.1957,14.5947,14.7924,4881452,0
+HON.US,D,20021004,000000,15.1485,15.1797,13.628,13.7058,7619816,0
+HON.US,D,20021007,000000,14.0173,14.3624,13.4706,13.7257,6526338,0
+HON.US,D,20021008,000000,14.0173,14.0871,13.1311,13.4932,6898194,0
+HON.US,D,20021009,000000,13.2677,13.508,13.0289,13.1311,5541364,0
+HON.US,D,20021010,000000,13.1311,13.5611,12.8374,13.4042,13832499,0
+HON.US,D,20021011,000000,13.8146,14.847,13.7789,14.6907,8769876,0
+HON.US,D,20021014,000000,14.3257,14.6016,14.0939,14.3473,4196966,0
+HON.US,D,20021015,000000,15.2163,15.3149,14.9099,15.2775,7158915,0
+HON.US,D,20021016,000000,15.1797,15.1797,14.4971,14.5878,5192326,0
+HON.US,D,20021017,000000,15.1797,15.4576,14.8613,15.2371,8356638,0
+HON.US,D,20021018,000000,15.0459,15.5552,14.9439,15.4517,5978865,0
+HON.US,D,20021021,000000,15.4517,16.5505,15.4203,16.4531,5141875,0
+HON.US,D,20021022,000000,16.1368,16.2702,15.7424,15.9732,3827452,0
+HON.US,D,20021023,000000,15.8183,16.2221,15.7293,16.0735,4036703,0
+HON.US,D,20021024,000000,16.6176,16.8849,15.9489,16.0993,6577515,0
+HON.US,D,20021025,000000,15.901,16.4956,15.8293,16.3293,4386909,0
+HON.US,D,20021028,000000,16.4828,16.6176,16.1074,16.1946,4295521,0
+HON.US,D,20021029,000000,16.2578,16.4828,15.901,16.4007,6427780,0
+HON.US,D,20021030,000000,16.5184,16.6116,16.2824,16.5576,4194623,0
+HON.US,D,20021031,000000,16.6037,16.7518,16.3171,16.3721,4424344,0
+HON.US,D,20021101,000000,16.2102,17.0278,16.1726,16.8439,4419083,0
+HON.US,D,20021104,000000,17.1114,17.7802,16.9607,17.1384,5216159,0
+HON.US,D,20021105,000000,16.9677,17.6721,16.8596,17.6354,3986548,0
+HON.US,D,20021106,000000,17.9169,18.643,17.9169,18.5176,8231034,0
+HON.US,D,20021107,000000,18.5176,18.596,17.5754,17.6444,4997695,0
+HON.US,D,20021108,000000,17.8768,18.0552,17.5754,17.7873,6025374,0
+HON.US,D,20021111,000000,17.7873,17.7873,16.9172,16.9677,4492631,0
+HON.US,D,20021112,000000,17.2238,17.4857,17.0278,17.2907,6074063,0
+HON.US,D,20021113,000000,17.1193,17.7051,16.9939,17.27,4238788,0
+HON.US,D,20021114,000000,14.7717,15.8939,14.7035,15.8357,25636123,0
+HON.US,D,20021115,000000,15.7293,16.0002,15.4576,15.9854,9868617,0
+HON.US,D,20021118,000000,16.0002,16.1726,15.4576,15.53,6739536,0
+HON.US,D,20021119,000000,15.523,15.866,15.4646,15.7217,5788044,0
+HON.US,D,20021120,000000,15.6283,15.7217,15.3986,15.6604,5170392,0
+HON.US,D,20021121,000000,16.2351,17.0206,16.0735,16.8797,10102287,0
+HON.US,D,20021122,000000,16.8797,16.925,16.3091,16.5236,7161689,0
+HON.US,D,20021125,000000,16.6176,16.8849,16.1074,16.7518,4251068,0
+HON.US,D,20021126,000000,16.5505,17.0278,16.419,16.4381,4788302,0
+HON.US,D,20021127,000000,16.6534,17.2184,16.5236,16.7159,5555544,0
+HON.US,D,20021129,000000,17.4387,17.8768,17.1715,17.7873,6723452,0
+HON.US,D,20021202,000000,18.3943,18.4582,17.3708,17.6661,8411477,0
+HON.US,D,20021203,000000,17.5077,17.5676,17.0897,17.3342,4952953,0
+HON.US,D,20021204,000000,17.1321,17.2629,16.8649,17.0982,5076948,0
+HON.US,D,20021205,000000,17.3708,17.4037,16.5576,16.6384,4469675,0
+HON.US,D,20021206,000000,16.2432,16.9101,16.2102,16.6682,4956022,0
+HON.US,D,20021209,000000,16.5505,16.5505,15.9802,15.9934,5983842,0
+HON.US,D,20021210,000000,16.3791,16.6534,16.0384,16.5626,7201021,0
+HON.US,D,20021211,000000,16.5626,18.1841,16.2894,16.9677,7706233,0
+HON.US,D,20021212,000000,17.1985,17.27,16.5505,16.7221,7422698,0
+HON.US,D,20021213,000000,16.413,16.4461,16.1368,16.2169,5013638,0
+HON.US,D,20021216,000000,16.3791,16.838,16.3658,16.6943,4638129,0
+HON.US,D,20021217,000000,16.6943,16.7518,16.3435,16.4381,4047231,0
+HON.US,D,20021218,000000,16.413,17.0678,15.9419,16.2102,7299869,0
+HON.US,D,20021219,000000,15.806,16.5818,15.7991,16.352,7726561,0
+HON.US,D,20021220,000000,16.413,16.413,15.6918,16.0917,9796090,0
+HON.US,D,20021223,000000,15.7492,15.9348,15.53,15.5935,6998210,0
+HON.US,D,20021224,000000,15.523,15.6214,15.248,15.4646,2407164,0
+HON.US,D,20021226,000000,15.6805,15.9602,15.3592,15.5029,3234071,0
+HON.US,D,20021227,000000,15.6283,15.6363,15.1283,15.174,3586181,0
+HON.US,D,20021230,000000,15.3462,15.4646,15.0459,15.3652,5011151,0
+HON.US,D,20021231,000000,15.3532,16.6176,15.2305,16.413,9698853,0
+HON.US,D,20030102,000000,17.1985,17.1985,16.4531,17.0827,8627753,0
+HON.US,D,20030103,000000,17.0982,17.27,16.7518,16.925,3751268,0
+HON.US,D,20030106,000000,17.0616,17.5214,17.0206,17.5004,4594115,0
+HON.US,D,20030107,000000,17.5004,17.6243,17.1321,17.1985,5182969,0
+HON.US,D,20030108,000000,17.2045,17.2045,16.7518,16.7518,5132078,0
+HON.US,D,20030109,000000,17.1321,17.6243,16.9939,17.5406,5193199,0
+HON.US,D,20030110,000000,17.3978,17.686,17.2629,17.5347,4754381,0
+HON.US,D,20030113,000000,17.7114,17.7463,17.3629,17.3629,4009503,0
+HON.US,D,20030114,000000,17.6104,17.773,17.3342,17.5214,3605049,0
+HON.US,D,20030115,000000,17.5896,17.5896,17.2838,17.2838,3349584,0
+HON.US,D,20030116,000000,17.4257,17.7262,17.0356,17.1985,4599816,0
+HON.US,D,20030117,000000,17.0616,17.7802,16.925,17.1321,5020945,0
+HON.US,D,20030121,000000,17.2629,17.2629,16.5296,16.5958,3948384,0
+HON.US,D,20030122,000000,16.4461,16.7812,16.2824,16.352,3899690,0
+HON.US,D,20030123,000000,16.6037,16.8649,16.352,16.8649,4018132,0
+HON.US,D,20030124,000000,16.7518,16.7518,15.9934,16.1194,4063024,0
+HON.US,D,20030127,000000,15.901,15.9662,15.3208,15.3208,6774047,0
+HON.US,D,20030128,000000,15.7643,16.1194,15.7293,16.0535,4497603,0
+HON.US,D,20030129,000000,16.0535,16.0535,15.7712,16.0307,4675121,0
+HON.US,D,20030130,000000,16.0917,16.2294,15.8504,16.0735,5394701,0
+HON.US,D,20030131,000000,16.6534,16.7673,16.1946,16.7159,9469864,0
+HON.US,D,20030203,000000,16.7395,16.8596,16.4747,16.5697,4898850,0
+HON.US,D,20030204,000000,16.413,16.6246,16.1726,16.4461,4180877,0
+HON.US,D,20030205,000000,16.7089,16.9754,16.3435,16.4381,5518552,0
+HON.US,D,20030206,000000,16.3435,16.6176,16.2432,16.413,3236118,0
+HON.US,D,20030207,000000,16.5818,16.6176,16.1074,16.2634,3983621,0
+HON.US,D,20030210,000000,16.2351,16.2702,15.9147,16.1579,5235169,0
+HON.US,D,20030211,000000,16.2432,16.277,15.7217,15.901,4458563,0
+HON.US,D,20030212,000000,15.908,16.0307,15.4901,15.6144,4063171,0
+HON.US,D,20030213,000000,15.6144,15.6918,14.9761,15.3724,5073439,0
+HON.US,D,20030214,000000,15.5778,15.9227,15.2436,15.866,5781316,0
+HON.US,D,20030218,000000,16.413,16.413,16.0864,16.3233,4760376,0
+HON.US,D,20030219,000000,16.4461,16.4461,15.9662,16.0735,3208482,0
+HON.US,D,20030220,000000,16.2432,16.3435,16.1507,16.3091,5566517,0
+HON.US,D,20030221,000000,16.413,16.5818,16.2102,16.5697,5321297,0
+HON.US,D,20030224,000000,16.5359,16.5359,15.8878,15.9934,4710514,0
+HON.US,D,20030225,000000,15.7293,15.874,15.5493,15.7293,4617070,0
+HON.US,D,20030226,000000,15.6546,15.908,15.6074,15.6868,3235531,0
+HON.US,D,20030227,000000,15.8504,16.0002,15.5709,15.7991,2823467,0
+HON.US,D,20030228,000000,15.806,16.0217,15.48,15.6546,3948824,0
+HON.US,D,20030303,000000,15.9662,16.0307,15.6283,15.6805,3423876,0
+HON.US,D,20030304,000000,15.8293,15.8293,15.1797,15.1797,5672675,0
+HON.US,D,20030305,000000,15.1878,15.3391,15.0129,15.2627,4102653,0
+HON.US,D,20030306,000000,15.2627,15.2627,14.8542,14.9761,4024420,0
+HON.US,D,20030307,000000,14.7035,14.9632,14.4822,14.8733,5768891,0
+HON.US,D,20030310,000000,14.847,14.847,14.4301,14.4448,4668396,0
+HON.US,D,20030311,000000,14.5878,14.7382,14.1898,14.2866,4279436,0
+HON.US,D,20030312,000000,14.1227,14.2665,13.8146,14.174,4726739,0
+HON.US,D,20030313,000000,14.4971,14.8247,14.3178,14.7601,7336572,0
+HON.US,D,20030314,000000,15.0129,15.523,14.8812,15.3652,8233521,0
+HON.US,D,20030317,000000,15.1556,16.1194,15.0927,16.0384,8156896,0
+HON.US,D,20030318,000000,16.1194,16.413,15.9306,16.277,6978027,0
+HON.US,D,20030319,000000,16.0535,16.352,15.9306,16.3233,5949770,0
+HON.US,D,20030320,000000,16.3233,16.352,15.8235,16.1507,8678485,0
+HON.US,D,20030321,000000,16.1579,16.5505,15.5552,16.4461,13823432,0
+HON.US,D,20030324,000000,15.7293,16.0735,15.3914,15.4901,6699764,0
+HON.US,D,20030325,000000,15.495,15.6805,15.3208,15.3724,7746006,0
+HON.US,D,20030326,000000,15.3391,15.3532,14.6907,15.2555,11676114,0
+HON.US,D,20030327,000000,15.0048,15.1685,14.8733,15.0312,6109158,0
+HON.US,D,20030328,000000,15.0312,15.1797,14.847,14.9099,4597474,0
+HON.US,D,20030331,000000,14.7382,14.8064,14.4694,14.6087,5169655,0
+HON.US,D,20030401,000000,14.9892,15.0459,14.7035,15.0239,5099031,0
+HON.US,D,20030402,000000,15.3854,15.523,15.2106,15.2775,5762312,0
+HON.US,D,20030403,000000,15.4517,15.5935,15.2371,15.3279,4436047,0
+HON.US,D,20030404,000000,15.5935,15.5935,15.1957,15.3208,3578138,0
+HON.US,D,20030407,000000,15.9934,16.0217,15.248,15.3785,5083674,0
+HON.US,D,20030408,000000,15.428,15.523,15.1283,15.2555,3159790,0
+HON.US,D,20030409,000000,15.3854,15.6918,15.2555,15.3532,5263823,0
+HON.US,D,20030410,000000,15.3986,15.428,14.8663,15.0459,7246353,0
+HON.US,D,20030411,000000,15.2163,15.2852,14.6957,14.7792,5399523,0
+HON.US,D,20030414,000000,14.7792,15.2984,14.7792,15.2984,4507108,0
+HON.US,D,20030415,000000,15.248,15.3391,15.0528,15.3149,5019775,0
+HON.US,D,20030416,000000,15.3208,15.6918,15.1485,15.3061,5631875,0
+HON.US,D,20030417,000000,14.6697,15.5094,14.6697,15.428,7694093,0
+HON.US,D,20030421,000000,15.5029,15.5633,15.2163,15.3854,3670113,0
+HON.US,D,20030422,000000,15.428,15.9549,15.2704,15.901,5630858,0
+HON.US,D,20030423,000000,15.901,15.908,15.4901,15.7293,5029574,0
+HON.US,D,20030424,000000,15.8878,16.0602,15.6805,15.8504,5237214,0
+HON.US,D,20030425,000000,15.901,15.9227,15.3854,15.515,3443465,0
+HON.US,D,20030428,000000,15.5935,15.8593,15.4576,15.7643,4141395,0
+HON.US,D,20030429,000000,15.7643,16.0002,15.6363,15.8504,4090805,0
+HON.US,D,20030430,000000,16.0735,16.1368,15.6659,16.1368,9142754,0
+HON.US,D,20030501,000000,16.2351,16.3354,15.7354,16.1726,6635867,0
+HON.US,D,20030502,000000,16.0151,16.6682,16.008,16.5359,6934748,0
+HON.US,D,20030505,000000,16.6176,16.6874,16.1647,16.5359,5611406,0
+HON.US,D,20030506,000000,16.5359,16.7326,16.419,16.6943,4138030,0
+HON.US,D,20030507,000000,16.4956,16.6874,16.413,16.5296,4365421,0
+HON.US,D,20030508,000000,16.413,16.4531,15.9419,16.2432,4571303,0
+HON.US,D,20030509,000000,16.2953,16.5427,16.202,16.5427,4274607,0
+HON.US,D,20030512,000000,16.5626,17.0982,16.3435,17.0496,7140198,0
+HON.US,D,20030513,000000,17.0278,17.1792,16.7518,16.925,6197624,0
+HON.US,D,20030514,000000,17.0827,17.0982,16.5889,17.0982,5762601,0
+HON.US,D,20030515,000000,17.1114,17.27,16.9389,17.1985,6178761,0
+HON.US,D,20030516,000000,17.0555,17.1932,16.8319,17.0278,3995178,0
+HON.US,D,20030519,000000,16.925,16.925,16.413,16.4461,4179712,0
+HON.US,D,20030520,000000,16.5184,16.5184,15.9489,16.202,4654944,0
+HON.US,D,20030521,000000,16.1726,16.419,15.9227,16.3721,6118368,0
+HON.US,D,20030522,000000,16.3435,16.7518,16.2894,16.7159,5664050,0
+HON.US,D,20030523,000000,16.7962,16.933,16.5096,16.7326,3696434,0
+HON.US,D,20030527,000000,16.7743,17.4606,16.7518,17.4606,7411003,0
+HON.US,D,20030528,000000,17.5896,17.7463,17.4387,17.5004,6778577,0
+HON.US,D,20030529,000000,17.5406,17.8158,17.1985,17.8158,7949700,0
+HON.US,D,20030530,000000,17.9578,18.0422,17.652,17.9169,7001713,0
+HON.US,D,20030602,000000,18.2243,18.4857,18.0195,18.0552,8492924,0
+HON.US,D,20030603,000000,18.6362,18.6761,18.0074,18.2939,7794550,0
+HON.US,D,20030604,000000,18.4462,18.7243,18.0552,18.6221,7618789,0
+HON.US,D,20030605,000000,18.5595,18.8704,18.2939,18.7947,6781652,0
+HON.US,D,20030606,000000,19.0116,19.2648,18.7381,18.8331,7045733,0
+HON.US,D,20030609,000000,18.8626,19.1099,18.1841,18.4184,5563296,0
+HON.US,D,20030610,000000,18.7179,18.799,18.3016,18.6293,4832464,0
+HON.US,D,20030611,000000,18.7728,19.0182,18.4016,18.9853,6386839,0
+HON.US,D,20030612,000000,19.096,19.1465,18.6692,19.088,3512488,0
+HON.US,D,20030613,000000,19.6993,19.6993,18.8704,19.0515,6590236,0
+HON.US,D,20030616,000000,19.2118,19.7291,19.1968,19.5776,7493185,0
+HON.US,D,20030617,000000,18.2382,19.5468,18.2382,19.5468,5611548,0
+HON.US,D,20030618,000000,19.7412,19.9771,19.6559,19.8475,6819230,0
+HON.US,D,20030619,000000,19.8475,19.8475,19.0445,19.1812,5830159,0
+HON.US,D,20030620,000000,19.4155,19.6706,19.271,19.4606,6363587,0
+HON.US,D,20030623,000000,19.522,19.6402,18.5813,18.5883,6324982,0
+HON.US,D,20030624,000000,18.6623,18.9853,18.5883,18.8748,5871102,0
+HON.US,D,20030625,000000,18.9506,19.1227,18.5124,18.6221,4157780,0
+HON.US,D,20030626,000000,18.5672,18.7243,18.4016,18.6362,6295011,0
+HON.US,D,20030627,000000,18.4791,18.9096,18.0552,18.2539,5180917,0
+HON.US,D,20030630,000000,18.3619,18.6152,18.2939,18.3619,5510949,0
+HON.US,D,20030701,000000,18.5595,18.5595,17.889,18.4655,6100088,0
+HON.US,D,20030702,000000,18.7311,19.0255,18.4791,19.0255,4924436,0
+HON.US,D,20030703,000000,18.8817,18.9706,18.5176,18.5813,2918369,0
+HON.US,D,20030707,000000,18.9436,19.2168,18.8817,19.1883,4648946,0
+HON.US,D,20030708,000000,19.2527,19.4347,18.7563,19.0182,6573424,0
+HON.US,D,20030709,000000,19.1361,19.3887,19.0116,19.1657,4674098,0
+HON.US,D,20030710,000000,18.6493,19.1535,18.6493,18.7798,4344069,0
+HON.US,D,20030711,000000,18.8277,19.0392,18.6623,18.8398,3194446,0
+HON.US,D,20030714,000000,19.1812,19.5583,19.0392,19.3805,6857980,0
+HON.US,D,20030715,000000,19.5523,19.6925,19.0035,19.0664,5569734,0
+HON.US,D,20030716,000000,19.2168,19.2301,18.697,18.9784,4209249,0
+HON.US,D,20030717,000000,18.9784,19.1465,18.7728,18.8056,5315297,0
+HON.US,D,20030718,000000,18.6362,19.0116,18.3943,18.9436,9145532,0
+HON.US,D,20030721,000000,19.0182,19.3547,18.8817,19.0392,6017326,0
+HON.US,D,20030722,000000,19.2648,19.7544,19.0664,19.6559,6049791,0
+HON.US,D,20030723,000000,19.7837,19.7909,19.2168,19.4408,3358214,0
+HON.US,D,20030724,000000,19.7622,19.7622,18.7728,19.3336,4450084,0
+HON.US,D,20030725,000000,19.3336,19.749,18.7243,19.7089,3543925,0
+HON.US,D,20030728,000000,19.7089,19.8875,19.4486,19.5776,3737379,0
+HON.US,D,20030729,000000,19.7056,19.7056,18.9784,19.3622,3991227,0
+HON.US,D,20030730,000000,19.5643,19.5643,19.1657,19.3954,3032131,0
+HON.US,D,20030731,000000,19.4904,19.7211,19.2168,19.3399,5265730,0
+HON.US,D,20030801,000000,19.2301,19.3189,18.9784,19.1535,3506195,0
+HON.US,D,20030804,000000,19.3041,19.4408,18.9096,19.2301,3798354,0
+HON.US,D,20030805,000000,19.3041,19.4215,18.9706,19.0182,4169768,0
+HON.US,D,20030806,000000,18.9436,19.2875,18.6841,18.8817,4005849,0
+HON.US,D,20030807,000000,18.8468,19.0803,18.7728,18.9096,2662187,0
+HON.US,D,20030808,000000,18.9096,19.088,18.7563,18.9226,3585299,0
+HON.US,D,20030811,000000,18.8398,19.0035,18.5672,18.7867,3034326,0
+HON.US,D,20030812,000000,18.7867,19.0116,18.6083,19.0035,3160371,0
+HON.US,D,20030813,000000,19.2118,19.2648,18.9296,19.088,3252640,0
+HON.US,D,20030814,000000,19.1743,19.7291,19.088,19.4686,4751896,0
+HON.US,D,20030815,000000,19.8354,19.9275,19.4006,19.5284,2922316,0
+HON.US,D,20030818,000000,19.6706,20.3333,19.5643,20.058,6673006,0
+HON.US,D,20030819,000000,20.0984,20.4353,19.9476,20.1564,6985492,0
+HON.US,D,20030820,000000,20.1564,20.1564,19.736,19.8128,4319205,0
+HON.US,D,20030821,000000,19.8128,20.0984,19.6244,19.9476,4421565,0
+HON.US,D,20030822,000000,20.2078,20.2411,19.7622,19.9138,6055642,0
+HON.US,D,20030825,000000,19.9406,19.9632,19.4904,19.7158,2918369,0
+HON.US,D,20030826,000000,19.7158,19.7544,19.1657,19.4215,5088941,0
+HON.US,D,20030827,000000,19.2875,19.7211,19.2875,19.5643,3177774,0
+HON.US,D,20030828,000000,19.6993,19.8936,19.3622,19.8354,3663533,0
+HON.US,D,20030829,000000,19.736,20.0041,19.7211,19.8284,3205848,0
+HON.US,D,20030902,000000,20.0608,20.3837,19.9067,20.3596,4831879,0
+HON.US,D,20030903,000000,20.497,20.5484,20.2411,20.3917,5913071,0
+HON.US,D,20030904,000000,20.4127,20.5171,20.1061,20.1418,6631912,0
+HON.US,D,20030905,000000,20.1418,20.3464,20.0453,20.2993,6546372,0
+HON.US,D,20030908,000000,20.4493,20.5632,20.2777,20.5555,5651032,0
+HON.US,D,20030909,000000,20.4195,20.5484,19.7089,19.9067,6504549,0
+HON.US,D,20030910,000000,19.7291,19.8354,19.088,19.2118,7139462,0
+HON.US,D,20030911,000000,19.3694,19.5706,19.2449,19.4408,3823210,0
+HON.US,D,20030912,000000,19.4686,19.5776,19.1968,19.4347,3537488,0
+HON.US,D,20030915,000000,19.5523,19.5583,19.2168,19.3256,2372220,0
+HON.US,D,20030916,000000,19.4904,19.8596,19.4606,19.8475,3416850,0
+HON.US,D,20030917,000000,19.7622,19.7689,19.4981,19.5523,2554998,0
+HON.US,D,20030918,000000,19.4547,19.4835,19.224,19.3547,5656586,0
+HON.US,D,20030919,000000,19.3622,19.4835,19.0585,19.1301,5695921,0
+HON.US,D,20030922,000000,19.0445,19.1657,18.7381,18.8748,5333137,0
+HON.US,D,20030923,000000,18.8056,18.9574,18.3943,18.5447,7274425,0
+HON.US,D,20030924,000000,18.7051,18.799,18.1224,18.2539,6664525,0
+HON.US,D,20030925,000000,18.2461,18.3549,17.889,18.1353,5713761,0
+HON.US,D,20030926,000000,17.95,18.3287,17.8829,17.9309,5056626,0
+HON.US,D,20030929,000000,18.0283,18.2243,17.7372,18.1353,5057654,0
+HON.US,D,20030930,000000,18.1162,18.1294,17.802,18.0195,5076806,0
+HON.US,D,20031001,000000,18.0195,18.4108,17.95,18.3669,4581245,0
+HON.US,D,20031002,000000,18.4655,18.4655,18.0945,18.1641,4664600,0
+HON.US,D,20031003,000000,18.1641,18.7728,18.1641,18.4925,4927512,0
+HON.US,D,20031006,000000,18.5386,18.7381,18.4582,18.6841,2768923,0
+HON.US,D,20031007,000000,18.6692,18.799,18.5315,18.7381,3427380,0
+HON.US,D,20031008,000000,18.7381,18.8626,18.5672,18.8626,2990463,0
+HON.US,D,20031009,000000,19.0182,19.2978,18.9226,19.0585,4661237,0
+HON.US,D,20031010,000000,18.9157,19.0035,18.6021,18.8056,4529631,0
+HON.US,D,20031013,000000,19.4277,19.7979,19.2936,19.6785,9578210,0
+HON.US,D,20031014,000000,19.7979,19.8596,19.5394,19.8596,5839071,0
+HON.US,D,20031015,000000,19.9067,20.0984,19.6402,19.9275,6133717,0
+HON.US,D,20031016,000000,19.9275,20.638,19.9275,20.2411,9060282,0
+HON.US,D,20031017,000000,20.2411,20.2411,19.8354,19.8412,5039660,0
+HON.US,D,20031020,000000,19.8354,20.1818,19.8354,19.9921,3866791,0
+HON.US,D,20031021,000000,19.9921,19.9921,19.6645,19.8657,4103384,0
+HON.US,D,20031022,000000,19.6645,19.8354,19.5468,19.5643,5663757,0
+HON.US,D,20031023,000000,19.5915,19.7689,19.5643,19.6785,4182489,0
+HON.US,D,20031024,000000,19.5284,19.6706,19.2648,19.4215,3618202,0
+HON.US,D,20031027,000000,19.7622,19.9338,19.6315,19.7089,4345675,0
+HON.US,D,20031028,000000,19.8988,20.3654,19.8657,20.2688,8361033,0
+HON.US,D,20031029,000000,20.0984,20.3194,19.9338,20.1617,4474354,0
+HON.US,D,20031030,000000,20.1617,21.2346,20.1617,20.8306,8848987,0
+HON.US,D,20031031,000000,20.9072,21.2076,20.8575,20.9351,5760407,0
+HON.US,D,20031103,000000,21.2004,21.2834,21.0284,21.0717,4981858,0
+HON.US,D,20031104,000000,20.7296,21.1922,20.3837,21.0082,6920996,0
+HON.US,D,20031105,000000,20.8933,21.1858,20.7564,20.7896,6241635,0
+HON.US,D,20031106,000000,20.7896,20.8158,20.6128,20.8158,6642586,0
+HON.US,D,20031107,000000,20.8575,20.9864,20.7374,20.8385,5544579,0
+HON.US,D,20031110,000000,20.8385,20.8715,20.2854,20.3778,4076037,0
+HON.US,D,20031111,000000,20.3837,20.497,20.0763,20.3385,3520673,0
+HON.US,D,20031112,000000,20.3385,20.8011,20.3385,20.7374,3576092,0
+HON.US,D,20031113,000000,20.585,20.8011,20.463,20.6589,3902028,0
+HON.US,D,20031114,000000,20.5484,20.6522,20.2202,20.3385,4318190,0
+HON.US,D,20031117,000000,20.3385,20.4127,19.9205,20.3125,4798682,0
+HON.US,D,20031118,000000,19.8657,20.174,19.7291,19.749,4199600,0
+HON.US,D,20031119,000000,19.8204,20.0388,19.5844,19.9138,3766625,0
+HON.US,D,20031120,000000,19.7412,20.0763,19.6402,19.8284,2747721,0
+HON.US,D,20031121,000000,19.8284,19.9703,19.5583,19.7979,2757814,0
+HON.US,D,20031124,000000,19.8988,20.2411,19.8988,20.135,4308828,0
+HON.US,D,20031125,000000,20.1418,20.3464,19.8936,20.3125,4621897,0
+HON.US,D,20031126,000000,20.3778,20.4693,20.174,20.4127,3466712,0
+HON.US,D,20031128,000000,20.2777,20.497,20.1818,20.3071,1455821,0
+HON.US,D,20031201,000000,20.476,20.7836,20.2993,20.5484,4151637,0
+HON.US,D,20031202,000000,20.5171,20.5171,19.9703,20.0041,7597590,0
+HON.US,D,20031203,000000,20.1061,20.2993,20.0388,20.2688,6603842,0
+HON.US,D,20031204,000000,20.2688,20.6729,20.2541,20.6522,5359167,0
+HON.US,D,20031205,000000,20.3917,20.6522,20.3778,20.463,5878417,0
+HON.US,D,20031208,000000,20.3837,20.6729,20.3837,20.646,4058196,0
+HON.US,D,20031209,000000,20.6852,20.9937,20.646,20.8445,5128860,0
+HON.US,D,20031210,000000,20.7564,20.9603,20.6077,20.7226,4273289,0
+HON.US,D,20031211,000000,20.7896,21.1858,20.7296,21.1858,3685317,0
+HON.US,D,20031212,000000,21.104,21.5107,20.9603,21.3973,7904371,0
+HON.US,D,20031215,000000,21.5428,21.5961,21.0367,21.0857,7660758,0
+HON.US,D,20031216,000000,20.4127,21.1648,20.3778,20.8516,14373098,0
+HON.US,D,20031217,000000,20.4831,20.6922,20.4831,20.6922,10765419,0
+HON.US,D,20031218,000000,21.2004,21.6777,21.1326,21.5883,15703456,0
+HON.US,D,20031219,000000,21.6777,21.8651,21.5734,21.7598,10797440,0
+HON.US,D,20031222,000000,21.8286,22.5059,21.7815,22.437,9023873,0
+HON.US,D,20031223,000000,22.3612,22.5539,22.3547,22.5059,5156640,0
+HON.US,D,20031224,000000,22.3109,22.5208,22.303,22.3821,2277612,0
+HON.US,D,20031226,000000,22.2256,22.4517,22.2256,22.437,1392503,0
+HON.US,D,20031229,000000,22.4294,22.6714,22.3364,22.6714,5263681,0
+HON.US,D,20031230,000000,22.7176,22.8685,22.4161,22.5739,3813271,0
+HON.US,D,20031231,000000,22.6497,22.9101,22.5208,22.8602,5292782,0
+HON.US,D,20040102,000000,22.6019,23.117,22.4669,22.7962,5054434,0
+HON.US,D,20040105,000000,22.6714,23.1043,22.6019,22.9101,7355438,0
+HON.US,D,20040106,000000,22.7176,23.2611,22.7176,23.2037,4928683,0
+HON.US,D,20040107,000000,23.1817,23.3725,22.9824,23.0677,8981175,0
+HON.US,D,20040108,000000,24.1081,24.2371,23.7304,24.1737,11444051,0
+HON.US,D,20040109,000000,23.9002,24.0325,23.8672,23.8941,8583441,0
+HON.US,D,20040112,000000,23.7905,24.0038,23.7442,23.9428,5627195,0
+HON.US,D,20040113,000000,23.9367,24.2068,23.7573,23.9716,6213705,0
+HON.US,D,20040114,000000,24.0377,24.7839,24.0246,24.7379,7210531,0
+HON.US,D,20040115,000000,24.7447,25.234,24.5854,24.9506,7184206,0
+HON.US,D,20040116,000000,25.1332,25.6444,24.9006,25.5982,6531019,0
+HON.US,D,20040120,000000,25.1133,25.1133,23.7642,24.3861,14458196,0
+HON.US,D,20040121,000000,24.1737,24.9131,23.9367,24.8179,7835497,0
+HON.US,D,20040122,000000,24.825,24.8571,24.4026,24.5752,3494647,0
+HON.US,D,20040123,000000,24.4808,24.6525,24.2293,24.3581,3633847,0
+HON.US,D,20040126,000000,24.448,25.7496,24.3459,24.8865,5206357,0
+HON.US,D,20040127,000000,24.8571,25.0157,24.3861,24.4173,5118773,0
+HON.US,D,20040128,000000,24.4244,24.723,24.0631,24.4026,6389179,0
+HON.US,D,20040129,000000,24.6168,24.8719,24.4244,24.5854,8392764,0
+HON.US,D,20040130,000000,24.8939,24.8939,24.448,24.7031,5092894,0
+HON.US,D,20040202,000000,24.7031,24.9214,24.2807,24.5926,4284409,0
+HON.US,D,20040203,000000,24.4808,24.5314,24.1875,24.2658,4107770,0
+HON.US,D,20040204,000000,23.9716,24.2005,23.6076,23.8331,6060901,0
+HON.US,D,20040205,000000,24.0377,24.3797,23.8271,24.2658,5387099,0
+HON.US,D,20040206,000000,24.2068,24.6055,24.1466,24.5514,3903780,0
+HON.US,D,20040209,000000,24.4663,24.7098,24.2511,24.3313,3888867,0
+HON.US,D,20040210,000000,24.3313,24.4808,24.2293,24.3581,4442478,0
+HON.US,D,20040211,000000,24.1875,24.723,24.0246,24.6881,5738335,0
+HON.US,D,20040212,000000,24.723,25.3101,24.6525,25.2691,6033850,0
+HON.US,D,20040213,000000,25.1818,25.2212,24.723,24.9006,4601860,0
+HON.US,D,20040217,000000,24.9076,25.0568,24.8179,24.9347,2584684,0
+HON.US,D,20040218,000000,24.7902,24.9214,24.3581,24.459,3881559,0
+HON.US,D,20040219,000000,24.6325,24.8939,24.4173,24.4315,5236481,0
+HON.US,D,20040220,000000,24.4366,24.6055,24.0038,24.3313,3523012,0
+HON.US,D,20040223,000000,24.3381,24.3532,23.7093,23.9428,4641049,0
+HON.US,D,20040224,000000,23.9488,24.3797,23.7642,23.9002,6994113,0
+HON.US,D,20040225,000000,23.9428,24.143,23.8741,23.914,4625547,0
+HON.US,D,20040226,000000,23.9367,24.0038,23.5309,23.8941,6432613,0
+HON.US,D,20040227,000000,23.881,24.2005,23.8331,23.9716,4633887,0
+HON.US,D,20040301,000000,24.0448,24.2371,23.9898,24.1466,4603768,0
+HON.US,D,20040302,000000,23.5946,24.143,23.5387,23.8672,4536061,0
+HON.US,D,20040303,000000,23.8741,24.0325,23.7767,23.9829,2932701,0
+HON.US,D,20040304,000000,24.143,24.2807,23.8741,24.0707,3558544,0
+HON.US,D,20040305,000000,23.8672,24.0517,23.6694,23.9062,3049680,0
+HON.US,D,20040308,000000,23.887,24.1005,23.5179,23.5946,2792179,0
+HON.US,D,20040309,000000,23.5946,23.6285,22.9101,23.2244,4512961,0
+HON.US,D,20040310,000000,23.1609,23.2322,22.3364,22.5417,6369146,0
+HON.US,D,20040311,000000,22.4097,22.6306,22.0131,22.1821,7241966,0
+HON.US,D,20040312,000000,22.4161,22.6784,22.3547,22.568,5907804,0
+HON.US,D,20040315,000000,22.568,22.7176,22.1585,22.2874,5241449,0
+HON.US,D,20040316,000000,22.568,22.6234,21.7197,21.9565,7799668,0
+HON.US,D,20040317,000000,21.9861,22.4929,21.9861,22.4294,5180917,0
+HON.US,D,20040318,000000,22.437,22.4983,22.033,22.3821,2725936,0
+HON.US,D,20040319,000000,22.3821,22.7455,22.2186,22.3239,5422188,0
+HON.US,D,20040322,000000,21.9522,21.994,21.3567,21.7125,6312268,0
+HON.US,D,20040323,000000,21.7125,22.0689,21.7125,21.8214,4268910,0
+HON.US,D,20040324,000000,21.7267,21.9705,21.5428,21.8701,4256189,0
+HON.US,D,20040325,000000,21.9199,22.568,21.905,22.4809,7019994,0
+HON.US,D,20040326,000000,22.3465,22.7612,22.2404,22.6365,3535146,0
+HON.US,D,20040329,000000,22.7612,23.1096,22.7455,22.8743,3629319,0
+HON.US,D,20040330,000000,22.9177,23.2661,22.7813,23.0895,3344034,0
+HON.US,D,20040331,000000,23.1244,23.2661,22.9467,23.1478,4010970,0
+HON.US,D,20040401,000000,23.1417,23.334,23.0964,23.1609,3327801,0
+HON.US,D,20040402,000000,23.4908,23.5946,23.2394,23.4177,3299287,0
+HON.US,D,20040405,000000,23.2853,23.9367,23.2853,23.9367,3312888,0
+HON.US,D,20040406,000000,23.8672,24.0568,23.7573,23.9639,3731383,0
+HON.US,D,20040407,000000,23.8331,24.0786,23.4177,23.6753,3853772,0
+HON.US,D,20040408,000000,23.8672,24.0038,23.6013,23.7034,3532517,0
+HON.US,D,20040412,000000,23.7034,24.0176,23.6634,23.9428,2529116,0
+HON.US,D,20040413,000000,24.0568,24.0707,23.5309,23.6634,3128787,0
+HON.US,D,20040414,000000,23.5603,23.9898,23.464,23.5787,3533541,0
+HON.US,D,20040415,000000,23.6826,23.7573,23.3273,23.5946,3246063,0
+HON.US,D,20040416,000000,23.7167,24.1005,23.6076,23.9785,5104589,0
+HON.US,D,20040419,000000,23.9002,24.0568,23.6285,23.6826,4159821,0
+HON.US,D,20040420,000000,23.7642,23.9002,23.2469,23.254,3787241,0
+HON.US,D,20040421,000000,23.4219,23.498,23.1244,23.2322,6320161,0
+HON.US,D,20040422,000000,23.2174,24.0448,23.117,23.6634,6716140,0
+HON.US,D,20040423,000000,23.7515,23.881,23.4219,23.8549,3152037,0
+HON.US,D,20040426,000000,23.8131,23.9898,23.6965,23.7721,2442551,0
+HON.US,D,20040427,000000,24.0038,24.5752,23.9488,24.2371,6605884,0
+HON.US,D,20040428,000000,24.2807,24.2938,23.8618,24.0517,4301232,0
+HON.US,D,20040429,000000,24.0176,24.6118,23.9639,24.0934,6492416,0
+HON.US,D,20040430,000000,24.13,24.1606,23.4718,23.6486,5413709,0
+HON.US,D,20040503,000000,23.6553,23.9898,23.5048,23.6414,4274467,0
+HON.US,D,20040504,000000,23.6354,24.0707,23.5387,23.8131,3559128,0
+HON.US,D,20040505,000000,23.7721,23.9428,23.5946,23.6694,3110803,0
+HON.US,D,20040506,000000,23.4848,23.8198,23.3273,23.498,2580589,0
+HON.US,D,20040507,000000,23.254,23.5867,23.0823,23.1965,2852131,0
+HON.US,D,20040510,000000,22.9101,23.2244,22.5739,22.7455,4855566,0
+HON.US,D,20040511,000000,22.7455,22.9962,22.6435,22.802,3660027,0
+HON.US,D,20040512,000000,22.8154,22.9101,22.4041,22.8264,4559016,0
+HON.US,D,20040513,000000,22.6714,23.0748,22.6714,22.9247,3082144,0
+HON.US,D,20040514,000000,22.9177,23.0677,22.535,22.8961,2589504,0
+HON.US,D,20040517,000000,22.4669,22.8602,22.1821,22.2961,4844600,0
+HON.US,D,20040518,000000,22.2726,22.8743,22.2256,22.7316,4368489,0
+HON.US,D,20040519,000000,22.84,23.1609,22.7236,22.7673,4125899,0
+HON.US,D,20040520,000000,22.568,22.7962,22.3239,22.5799,2959315,0
+HON.US,D,20040521,000000,22.7236,22.9658,22.5417,22.7813,2563039,0
+HON.US,D,20040524,000000,22.9247,23.1478,22.6784,22.7176,3619671,0
+HON.US,D,20040525,000000,22.5799,23.018,22.4444,22.977,3210092,0
+HON.US,D,20040526,000000,22.8961,23.044,22.6784,22.972,3901741,0
+HON.US,D,20040527,000000,22.977,23.2984,22.9032,23.1096,3033595,0
+HON.US,D,20040528,000000,23.1685,23.1685,22.7888,23.044,2366953,0
+HON.US,D,20040601,000000,22.9824,23.0895,22.568,22.7037,5529957,0
+HON.US,D,20040602,000000,22.7176,23.1478,22.7097,23.039,3438644,0
+HON.US,D,20040603,000000,23.039,23.1043,22.7037,22.7316,2227595,0
+HON.US,D,20040604,000000,22.9032,23.254,22.7813,23.0748,2247637,0
+HON.US,D,20040607,000000,23.2723,23.8672,23.2322,23.7232,4216706,0
+HON.US,D,20040608,000000,23.7442,23.881,23.5309,23.8052,3161976,0
+HON.US,D,20040609,000000,23.8052,24.1737,23.6826,23.9639,6267226,0
+HON.US,D,20040610,000000,23.9639,24.3797,23.9639,24.2068,6690113,0
+HON.US,D,20040614,000000,24.2293,24.4808,24.2068,24.3651,5695630,0
+HON.US,D,20040615,000000,24.448,24.9278,23.9367,24.5985,6903020,0
+HON.US,D,20040616,000000,24.5985,24.6594,24.3232,24.6525,3113727,0
+HON.US,D,20040617,000000,24.5314,24.75,24.4315,24.7379,3456916,0
+HON.US,D,20040618,000000,24.7447,25.0915,24.6168,24.9853,5016557,0
+HON.US,D,20040621,000000,24.9131,25.189,24.7447,24.7979,3073514,0
+HON.US,D,20040622,000000,24.7979,25.2273,24.7979,25.1383,3627998,0
+HON.US,D,20040623,000000,25.1332,25.7062,24.9756,25.6507,4783479,0
+HON.US,D,20040624,000000,25.4527,25.4675,25.2403,25.3457,3774954,0
+HON.US,D,20040625,000000,25.2212,25.4599,24.9278,25.1743,4776306,0
+HON.US,D,20040628,000000,25.2212,25.5085,24.8179,24.8511,4471870,0
+HON.US,D,20040629,000000,24.7563,25.2542,24.7319,25.0644,3629172,0
+HON.US,D,20040630,000000,25.1672,25.2542,24.9214,25.0504,4042696,0
+HON.US,D,20040701,000000,24.9853,25.1447,24.5593,24.6594,3968849,0
+HON.US,D,20040702,000000,24.3797,24.6376,24.2068,24.5377,3076147,0
+HON.US,D,20040706,000000,24.2938,24.4409,24.0707,24.3381,3937855,0
+HON.US,D,20040707,000000,24.1875,24.723,24.1153,24.5752,3395647,0
+HON.US,D,20040708,000000,24.4808,24.7161,24.245,24.3034,3760338,0
+HON.US,D,20040709,000000,24.3797,24.7762,24.3532,24.7563,3410127,0
+HON.US,D,20040712,000000,24.7563,24.7839,24.1806,24.5593,4648802,0
+HON.US,D,20040713,000000,24.5175,24.6055,24.2214,24.3581,4296253,0
+HON.US,D,20040714,000000,24.0707,24.4663,24.0038,24.2581,4324036,0
+HON.US,D,20040715,000000,24.245,24.5926,24.1466,24.4173,5986037,0
+HON.US,D,20040716,000000,24.7031,24.9697,24.459,24.8939,7229684,0
+HON.US,D,20040719,000000,24.9635,25.0219,24.3232,24.5227,5381390,0
+HON.US,D,20040720,000000,24.4315,24.6118,24.2807,24.5514,4982196,0
+HON.US,D,20040721,000000,24.9635,25.3032,24.7902,25.0359,9459481,0
+HON.US,D,20040722,000000,24.7902,25.195,24.6881,25.0297,5678667,0
+HON.US,D,20040723,000000,25.0425,25.1332,24.7447,24.7979,3544213,0
+HON.US,D,20040726,000000,24.9799,25.189,24.7979,24.9423,4686822,0
+HON.US,D,20040727,000000,25.1332,25.5504,25.0359,25.5433,6215169,0
+HON.US,D,20040728,000000,25.5433,26.1243,25.3318,26.0607,9453775,0
+HON.US,D,20040729,000000,26.0729,26.3034,25.8901,25.91,5651622,0
+HON.US,D,20040730,000000,25.8091,25.8901,25.4885,25.7202,4975472,0
+HON.US,D,20040802,000000,25.234,25.7002,25.234,25.6184,5579531,0
+HON.US,D,20040803,000000,25.6383,25.7418,25.202,25.3032,5029426,0
+HON.US,D,20040804,000000,24.723,25.202,24.6594,25.0714,7727288,0
+HON.US,D,20040805,000000,25.1447,25.202,24.4097,24.459,4918877,0
+HON.US,D,20040806,000000,24.2807,24.2807,23.5528,23.6486,7042659,0
+HON.US,D,20040809,000000,23.7304,23.9829,23.3542,23.6694,5456407,0
+HON.US,D,20040810,000000,23.7992,24.2581,23.7304,24.2581,5074759,0
+HON.US,D,20040811,000000,24.2293,24.4409,23.9488,24.3651,5246276,0
+HON.US,D,20040812,000000,24.3532,24.3532,23.4367,23.7304,5221565,0
+HON.US,D,20040813,000000,23.6138,23.7992,23.254,23.7992,6339758,0
+HON.US,D,20040816,000000,23.6965,24.2876,23.6013,24.1606,4531825,0
+HON.US,D,20040817,000000,24.1665,24.3797,23.9639,24.0246,3339795,0
+HON.US,D,20040818,000000,23.6965,24.4173,23.6013,24.3581,4837435,0
+HON.US,D,20040819,000000,24.3313,24.4026,23.7304,23.9002,4523345,0
+HON.US,D,20040820,000000,23.7905,24.2737,23.7034,24.2136,3655198,0
+HON.US,D,20040823,000000,24.2293,24.4097,24.0934,24.1545,2287260,0
+HON.US,D,20040824,000000,24.3094,24.5227,24.2981,24.4097,3160809,0
+HON.US,D,20040825,000000,24.4173,25.0644,24.3313,24.9572,3890333,0
+HON.US,D,20040826,000000,24.8511,24.9347,24.6055,24.8571,2531309,0
+HON.US,D,20040827,000000,24.7902,25.0568,24.7902,24.9347,1862620,0
+HON.US,D,20040830,000000,24.8939,25.0568,24.4026,24.4026,3472418,0
+HON.US,D,20040831,000000,24.5377,24.6594,24.2938,24.6055,3209510,0
+HON.US,D,20040901,000000,24.5227,24.8179,24.2807,24.6168,2289598,0
+HON.US,D,20040902,000000,24.5854,25.0782,24.5593,24.9853,2649608,0
+HON.US,D,20040903,000000,24.9635,25.2612,24.8791,24.8791,3129224,0
+HON.US,D,20040907,000000,24.9278,25.3585,24.9278,25.202,5941729,0
+HON.US,D,20040908,000000,25.0853,25.2212,24.8293,24.9423,5475415,0
+HON.US,D,20040909,000000,24.9423,25.0425,24.6376,24.8442,5019631,0
+HON.US,D,20040910,000000,24.7098,24.9635,24.6525,24.9278,5219670,0
+HON.US,D,20040913,000000,24.9278,25.1383,24.7563,25.0915,5059260,0
+HON.US,D,20040914,000000,25.0297,25.2273,24.9799,25.1584,3035203,0
+HON.US,D,20040915,000000,25.1584,25.2891,24.837,24.8791,2955948,0
+HON.US,D,20040916,000000,24.8571,25.2273,24.7979,25.0078,3963736,0
+HON.US,D,20040917,000000,25.202,25.3032,25.0157,25.1272,3983037,0
+HON.US,D,20040920,000000,24.9214,25.2212,24.8179,25.0157,2984755,0
+HON.US,D,20040921,000000,25.0157,25.0983,24.5593,24.7379,4886126,0
+HON.US,D,20040922,000000,24.5314,24.5314,24.1005,24.2876,5323485,0
+HON.US,D,20040923,000000,24.2005,24.3797,24.0246,24.2807,4309560,0
+HON.US,D,20040924,000000,24.1737,24.2658,24.0707,24.1665,2617878,0
+HON.US,D,20040927,000000,24.0176,24.1737,23.9716,23.9968,4024709,0
+HON.US,D,20040928,000000,24.0038,24.5039,23.9367,24.3381,4524506,0
+HON.US,D,20040929,000000,24.2005,24.5802,24.1937,24.4097,3538073,0
+HON.US,D,20040930,000000,24.3034,24.6813,24.2981,24.5227,4726595,0
+HON.US,D,20041001,000000,24.5455,25.1584,24.448,25.1383,5074612,0
+HON.US,D,20041004,000000,25.2065,25.4599,24.9756,25.0359,4644999,0
+HON.US,D,20041005,000000,24.9423,25.1818,24.8293,24.9697,2801242,0
+HON.US,D,20041006,000000,24.9697,25.1063,24.77,25.1063,3164176,0
+HON.US,D,20041007,000000,24.9912,25.0157,24.4097,24.4097,4097675,0
+HON.US,D,20041008,000000,24.2737,24.723,24.1737,24.448,4196823,0
+HON.US,D,20041011,000000,24.448,24.5854,24.0857,24.3034,3287586,0
+HON.US,D,20041012,000000,24.143,24.3232,24.0631,24.1665,3207603,0
+HON.US,D,20041013,000000,24.2068,24.5377,23.8271,24.0176,3877464,0
+HON.US,D,20041014,000000,24.0117,24.0377,23.5603,23.7834,3847335,0
+HON.US,D,20041015,000000,23.7834,24.2068,23.7834,23.9367,3121183,0
+HON.US,D,20041018,000000,23.9367,23.9488,23.6634,23.6965,4223139,0
+HON.US,D,20041019,000000,23.8941,24.3459,23.8672,24.2371,5974627,0
+HON.US,D,20041020,000000,24.2371,24.2371,22.6714,23.117,14720964,0
+HON.US,D,20041021,000000,23.0823,23.1685,22.5059,22.568,13118189,0
+HON.US,D,20041022,000000,22.5871,22.7455,22.3239,22.3763,8663134,0
+HON.US,D,20041025,000000,22.2527,22.4444,21.7815,22.041,10409651,0
+HON.US,D,20041026,000000,22.1821,22.6714,22.1438,22.535,9870664,0
+HON.US,D,20041027,000000,22.6566,23.0599,22.5417,22.802,7797478,0
+HON.US,D,20041028,000000,22.8063,23.3542,22.7455,22.9824,6817624,0
+HON.US,D,20041029,000000,22.9903,23.3611,22.9101,23.0326,7306892,0
+HON.US,D,20041101,000000,23.0895,24.13,23.044,23.9639,12301369,0
+HON.US,D,20041102,000000,24.0038,24.0038,23.4292,23.5603,8967727,0
+HON.US,D,20041103,000000,23.9367,24.13,23.7721,23.8331,5109852,0
+HON.US,D,20041104,000000,23.9488,24.3651,23.8741,24.3232,6494903,0
+HON.US,D,20041105,000000,24.448,24.7902,24.3094,24.5854,5831184,0
+HON.US,D,20041108,000000,24.5854,24.9214,24.4965,24.7563,4293327,0
+HON.US,D,20041109,000000,24.7621,25.0157,24.6953,24.7979,4653624,0
+HON.US,D,20041110,000000,24.825,25.1672,24.825,24.9006,4274760,0
+HON.US,D,20041111,000000,25.0714,25.1515,24.7902,25.0078,3205263,0
+HON.US,D,20041112,000000,24.9756,25.1332,24.7979,25.0425,3334234,0
+HON.US,D,20041115,000000,24.8442,24.9214,24.5227,24.7447,4258234,0
+HON.US,D,20041116,000000,24.7447,24.75,24.3532,24.4409,3766039,0
+HON.US,D,20041117,000000,24.4173,24.6813,24.3651,24.5514,4387209,0
+HON.US,D,20041118,000000,24.6881,24.7902,24.5514,24.6457,2619333,0
+HON.US,D,20041119,000000,24.6168,24.6953,24.2511,24.2511,3998393,0
+HON.US,D,20041122,000000,24.3094,24.4808,24.0038,24.3797,3223251,0
+HON.US,D,20041123,000000,24.4549,24.6881,24.1466,24.4366,3952624,0
+HON.US,D,20041124,000000,24.394,24.5854,24.3232,24.5175,2967795,0
+HON.US,D,20041126,000000,24.5108,24.6665,24.4315,24.4315,1148601,0
+HON.US,D,20041129,000000,24.5854,24.7762,24.1215,24.3381,3753462,0
+HON.US,D,20041130,000000,24.2658,24.5514,24.0857,24.1606,3973826,0
+HON.US,D,20041201,000000,24.2807,24.8865,24.2068,24.8442,5710840,0
+HON.US,D,20041202,000000,24.8442,24.8791,24.4173,24.5926,3393308,0
+HON.US,D,20041203,000000,24.6256,24.6881,24.2876,24.4026,3367280,0
+HON.US,D,20041206,000000,24.4097,24.4244,24.0176,24.1215,3826724,0
+HON.US,D,20041207,000000,24.1806,24.2068,23.6013,23.6553,6488026,0
+HON.US,D,20041208,000000,23.6965,23.7642,23.334,23.6354,5603510,0
+HON.US,D,20041209,000000,23.6354,23.7093,23.3412,23.6414,6850960,0
+HON.US,D,20041210,000000,23.921,24.4889,23.7642,24.1466,10709265,0
+HON.US,D,20041213,000000,24.448,25.1447,24.3459,24.9278,12791521,0
+HON.US,D,20041214,000000,24.6168,24.9697,24.4742,24.8939,7556786,0
+HON.US,D,20041215,000000,24.723,24.825,24.4889,24.6256,5702067,0
+HON.US,D,20041216,000000,24.3651,24.723,24.2214,24.3532,5854727,0
+HON.US,D,20041217,000000,24.3581,24.6457,24.0707,24.1806,6770389,0
+HON.US,D,20041220,000000,24.3094,24.5985,24.2658,24.3651,5238388,0
+HON.US,D,20041221,000000,24.3381,24.5227,24.1081,24.4244,5280351,0
+HON.US,D,20041222,000000,24.4244,24.5985,24.2876,24.3651,4718258,0
+HON.US,D,20041223,000000,24.3861,24.6457,24.3651,24.4173,3073952,0
+HON.US,D,20041227,000000,24.4173,24.5802,24.3034,24.4244,3652126,0
+HON.US,D,20041228,000000,24.3094,24.8719,24.2068,24.6665,7534998,0
+HON.US,D,20041229,000000,24.7563,24.8571,24.3034,24.4173,6299105,0
+HON.US,D,20041230,000000,24.4663,24.5593,24.2068,24.2068,3471540,0
+HON.US,D,20041231,000000,24.1153,24.4173,24.1153,24.2136,2335658,0
+HON.US,D,20050103,000000,24.3381,24.6055,23.9716,24.143,5636849,0
+HON.US,D,20050104,000000,24.1153,24.2876,23.4768,23.7093,7444346,0
+HON.US,D,20050105,000000,23.8472,23.9716,23.5117,23.6414,7755224,0
+HON.US,D,20050106,000000,23.6414,23.7573,23.4508,23.4848,5850775,0
+HON.US,D,20050107,000000,23.4848,23.6285,23.2984,23.3943,5360044,0
+HON.US,D,20050110,000000,23.2984,23.6013,22.9962,23.3201,6475597,0
+HON.US,D,20050111,000000,23.3201,23.5387,23.1555,23.254,6648437,0
+HON.US,D,20050112,000000,23.4219,24.2068,23.2785,23.921,8341581,0
+HON.US,D,20050113,000000,24.0857,24.143,23.6414,23.6486,5144950,0
+HON.US,D,20050114,000000,23.887,24.3459,23.84,24.1665,7034474,0
+HON.US,D,20050118,000000,24.0631,24.5455,23.9367,24.5175,6929482,0
+HON.US,D,20050119,000000,24.4889,24.5854,24.1737,24.1875,3388486,0
+HON.US,D,20050120,000000,24.1737,24.3381,23.9488,24.0517,4531235,0
+HON.US,D,20050121,000000,24.137,24.2938,23.921,23.9289,4430338,0
+HON.US,D,20050124,000000,24.1606,24.3094,23.9488,24.0517,6235937,0
+HON.US,D,20050125,000000,24.0857,24.3094,23.9367,23.9898,4918738,0
+HON.US,D,20050126,000000,23.7442,24.4663,23.7442,24.448,6504402,0
+HON.US,D,20050127,000000,24.3797,24.6376,24.2371,24.6376,4950754,0
+HON.US,D,20050128,000000,24.5854,24.9278,24.1665,24.4097,6235349,0
+HON.US,D,20050131,000000,24.459,24.75,24.3381,24.6055,6271766,0
+HON.US,D,20050201,000000,24.6732,24.8641,24.5175,24.6594,5168780,0
+HON.US,D,20050202,000000,24.8571,25.1672,24.7621,25.1272,6656479,0
+HON.US,D,20050203,000000,25.1515,25.68,25.0915,25.6314,10051108,0
+HON.US,D,20050204,000000,25.7952,26.017,25.6383,25.8847,7157008,0
+HON.US,D,20050207,000000,25.7818,26.0885,25.6582,25.7753,7036077,0
+HON.US,D,20050208,000000,25.713,25.7818,25.4399,25.6507,5338697,0
+HON.US,D,20050209,000000,25.6383,25.903,25.4885,25.5772,5298335,0
+HON.US,D,20050210,000000,25.9161,26.3444,25.8447,26.3034,6988847,0
+HON.US,D,20050211,000000,26.1738,26.9122,26.1738,26.7686,7964176,0
+HON.US,D,20050214,000000,26.6528,27.0118,26.4307,26.874,5857500,0
+HON.US,D,20050215,000000,26.874,26.9419,26.6528,26.7016,7909192,0
+HON.US,D,20050216,000000,26.4611,26.5666,26.2095,26.3254,6050959,0
+HON.US,D,20050217,000000,26.4307,26.5336,25.91,25.9319,4954707,0
+HON.US,D,20050218,000000,25.9319,26.1243,25.8091,26.0467,4071063,0
+HON.US,D,20050222,000000,25.7818,25.9674,25.4885,25.4885,5241306,0
+HON.US,D,20050223,000000,25.5772,25.7202,25.3457,25.5608,3748781,0
+HON.US,D,20050224,000000,25.4885,25.8535,25.3172,25.7679,4109813,0
+HON.US,D,20050225,000000,25.6722,26.167,25.6582,26.0729,3924843,0
+HON.US,D,20050228,000000,25.9605,26.1869,25.6644,25.9674,3394335,0
+HON.US,D,20050301,000000,25.9674,26.1536,25.6722,25.7679,4836559,0
+HON.US,D,20050302,000000,25.7679,26.1243,25.5608,25.83,4361760,0
+HON.US,D,20050303,000000,25.8847,26.2749,25.7202,25.9884,4237470,0
+HON.US,D,20050304,000000,26.1931,26.475,26.017,26.4543,4020908,0
+HON.US,D,20050307,000000,26.5893,26.7757,26.4029,26.4943,4036410,0
+HON.US,D,20050308,000000,26.4943,26.5804,26.2818,26.4821,4254286,0
+HON.US,D,20050309,000000,26.2749,26.5737,26.0093,26.0659,4969474,0
+HON.US,D,20050310,000000,26.1469,26.3498,25.8535,26.2243,4845918,0
+HON.US,D,20050311,000000,26.4246,26.7016,26.2392,26.3444,7256443,0
+HON.US,D,20050314,000000,26.5134,26.7548,26.4899,26.605,5629832,0
+HON.US,D,20050315,000000,26.605,26.7979,26.4682,26.7016,7236849,0
+HON.US,D,20050316,000000,26.5336,26.6467,25.9605,26.0885,4245948,0
+HON.US,D,20050317,000000,26.2043,26.4246,26.0546,26.2818,4146371,0
+HON.US,D,20050318,000000,26.2818,26.5134,26.1033,26.2749,7830667,0
+HON.US,D,20050321,000000,26.1931,26.2958,25.9815,26.1869,4110692,0
+HON.US,D,20050322,000000,26.1869,26.5204,26.0885,26.1536,4592800,0
+HON.US,D,20050323,000000,26.0805,26.26,25.4806,25.4947,7808888,0
+HON.US,D,20050324,000000,25.6184,25.6887,25.4051,25.4179,6181098,0
+HON.US,D,20050328,000000,25.4399,25.6582,25.3528,25.3585,5054575,0
+HON.US,D,20050329,000000,25.3032,25.4051,24.804,24.9572,7643796,0
+HON.US,D,20050330,000000,25.0078,25.4527,25.0078,25.4051,5289271,0
+HON.US,D,20050331,000000,25.4399,25.6314,25.2473,25.4458,5224203,0
+HON.US,D,20050401,000000,25.6444,25.7418,25.1332,25.3032,4964355,0
+HON.US,D,20050404,000000,25.3032,25.4399,25.1272,25.195,5668576,0
+HON.US,D,20050405,000000,25.2065,25.4599,25.1332,25.3868,3698773,0
+HON.US,D,20050406,000000,25.4755,25.8535,25.425,25.7062,4297131,0
+HON.US,D,20050407,000000,25.7952,25.9239,25.7271,25.896,2993092,0
+HON.US,D,20050408,000000,25.9161,26.0467,25.5912,25.7002,2888977,0
+HON.US,D,20050411,000000,25.6887,25.7899,25.5304,25.5608,2477645,0
+HON.US,D,20050412,000000,25.5912,25.7818,25.202,25.6105,6141910,0
+HON.US,D,20050413,000000,25.4755,25.68,25.2612,25.3318,4175758,0
+HON.US,D,20050414,000000,25.3387,25.4527,24.6168,24.8511,6609542,0
+HON.US,D,20050415,000000,24.6881,25.0425,24.3797,24.3861,5979454,0
+HON.US,D,20050418,000000,24.0707,24.8719,23.9559,24.5108,4873701,0
+HON.US,D,20050419,000000,24.459,24.9912,24.394,24.9635,4405923,0
+HON.US,D,20050420,000000,24.825,25.2691,24.2068,24.2293,6655893,0
+HON.US,D,20050421,000000,24.5854,24.8939,24.3459,24.8719,5932372,0
+HON.US,D,20050422,000000,24.8865,24.9076,24.3157,24.6525,3695999,0
+HON.US,D,20050425,000000,24.8571,24.9756,24.6376,24.837,3275599,0
+HON.US,D,20050426,000000,24.837,24.9912,24.5227,24.825,6202012,0
+HON.US,D,20050427,000000,24.7161,24.9756,24.5108,24.8641,3329994,0
+HON.US,D,20050428,000000,24.6953,24.9131,24.5455,24.5752,4405046,0
+HON.US,D,20050429,000000,24.6256,24.8939,24.0857,24.4549,7942241,0
+HON.US,D,20050502,000000,24.4549,24.7319,24.3581,24.7319,4928825,0
+HON.US,D,20050503,000000,24.7319,24.7563,24.0517,24.143,9557596,0
+HON.US,D,20050504,000000,24.1806,24.5514,24.1806,24.2938,5675305,0
+HON.US,D,20050505,000000,24.3723,24.4026,23.887,24.0517,5410495,0
+HON.US,D,20050506,000000,24.0857,25.7952,24.0857,25.202,26109306,0
+HON.US,D,20050509,000000,25.0644,25.5304,24.6325,25.2141,7017510,0
+HON.US,D,20050510,000000,24.9756,25.3387,24.8571,24.9799,4784354,0
+HON.US,D,20050511,000000,25.0297,25.4051,24.6525,25.0782,6126852,0
+HON.US,D,20050512,000000,25.0568,25.3172,24.7319,24.804,3596270,0
+HON.US,D,20050513,000000,24.9006,25.0714,24.3459,24.5752,4807461,0
+HON.US,D,20050516,000000,24.5039,25.0504,24.2068,24.9799,4816375,0
+HON.US,D,20050517,000000,24.7902,24.9506,24.3723,24.75,8096946,0
+HON.US,D,20050518,000000,24.825,25.2691,24.7319,25.2403,6534968,0
+HON.US,D,20050519,000000,25.2612,25.4599,25.0782,25.4051,5069490,0
+HON.US,D,20050520,000000,25.4399,25.4399,25.1332,25.4051,4590754,0
+HON.US,D,20050523,000000,25.3528,25.6251,25.2403,25.4806,4081451,0
+HON.US,D,20050524,000000,25.3237,25.6043,25.3101,25.4885,3035352,0
+HON.US,D,20050525,000000,25.3528,25.425,24.9506,25.0504,3909045,0
+HON.US,D,20050526,000000,25.1515,25.3032,24.9635,25.0644,4970353,0
+HON.US,D,20050527,000000,25.0297,25.1063,24.9697,25.0504,2990164,0
+HON.US,D,20050531,000000,25.0157,25.0504,24.723,24.7762,4396275,0
+HON.US,D,20050601,000000,24.7762,25.0219,24.6665,24.9853,6088828,0
+HON.US,D,20050602,000000,24.9635,25.1193,24.825,25.0504,3306300,0
+HON.US,D,20050603,000000,24.9076,25.0983,24.7839,24.8511,3940631,0
+HON.US,D,20050606,000000,24.825,24.9635,24.7031,24.8641,3336135,0
+HON.US,D,20050607,000000,24.9278,25.0915,24.8179,24.8791,4002486,0
+HON.US,D,20050608,000000,24.9912,25.0915,24.6594,24.7098,2696401,0
+HON.US,D,20050609,000000,24.6594,24.75,24.4965,24.723,4885833,0
+HON.US,D,20050610,000000,24.9635,25.0297,24.6594,24.8939,3729625,0
+HON.US,D,20050613,000000,24.7902,25.0504,24.6256,24.6881,5363557,0
+HON.US,D,20050614,000000,24.6881,25.195,24.6665,25.195,7132005,0
+HON.US,D,20050615,000000,25.3387,25.6043,25.234,25.5085,7354119,0
+HON.US,D,20050616,000000,25.6043,26.0546,25.3032,26.0424,7730363,0
+HON.US,D,20050617,000000,26.2175,26.2175,25.7271,26.0659,9206794,0
+HON.US,D,20050620,000000,25.896,26.0093,25.7062,25.8708,4060391,0
+HON.US,D,20050621,000000,25.8009,25.9674,25.6644,25.7899,4192875,0
+HON.US,D,20050622,000000,25.8091,26.0546,25.6644,25.7899,3775983,0
+HON.US,D,20050623,000000,25.8583,26.0093,25.4755,25.5686,6357598,0
+HON.US,D,20050624,000000,25.4947,25.5557,25.0568,25.0983,6515373,0
+HON.US,D,20050627,000000,24.9756,25.1584,24.5802,24.825,5912920,0
+HON.US,D,20050628,000000,24.9799,25.2839,24.7902,25.2839,5935290,0
+HON.US,D,20050629,000000,25.372,25.3868,25.1584,25.2542,3952181,0
+HON.US,D,20050630,000000,25.1332,25.3032,25.0359,25.0504,6232132,0
+HON.US,D,20050701,000000,25.0504,25.2473,24.6953,24.8103,3972946,0
+HON.US,D,20050705,000000,24.5802,24.7902,24.5175,24.5926,6194994,0
+HON.US,D,20050706,000000,24.5227,24.7563,24.1665,24.2371,5689931,0
+HON.US,D,20050707,000000,23.881,24.2371,23.5946,24.2136,9146700,0
+HON.US,D,20050708,000000,24.2807,24.6525,23.9716,24.6325,4590167,0
+HON.US,D,20050711,000000,24.8939,24.9278,24.4366,24.5455,5301261,0
+HON.US,D,20050712,000000,24.4808,24.7979,24.448,24.6881,5409901,0
+HON.US,D,20050713,000000,24.5593,24.8571,24.4808,24.7447,5439734,0
+HON.US,D,20050714,000000,24.9635,25.1193,24.8511,25.0359,6419154,0
+HON.US,D,20050715,000000,25.0425,25.1672,24.9214,25.0078,5724442,0
+HON.US,D,20050718,000000,24.9131,25.2891,24.8865,25.1272,6249385,0
+HON.US,D,20050719,000000,25.234,25.713,25.2273,25.713,9571192,0
+HON.US,D,20050720,000000,25.9884,26.4995,24.7902,26.4899,13453775,0
+HON.US,D,20050721,000000,26.2818,26.7686,25.9962,26.3558,9444122,0
+HON.US,D,20050722,000000,26.4682,26.6467,25.9319,26.1243,4282070,0
+HON.US,D,20050725,000000,26.1243,26.1243,25.8091,25.8647,3576971,0
+HON.US,D,20050726,000000,25.8647,26.167,25.7271,26.017,3597589,0
+HON.US,D,20050727,000000,26.0805,26.2749,25.8228,26.003,3256148,0
+HON.US,D,20050728,000000,26.5893,26.7016,26.3558,26.6631,6046575,0
+HON.US,D,20050729,000000,26.6101,27.0118,26.4611,26.8609,7808152,0
+HON.US,D,20050801,000000,26.8609,26.8609,26.3627,26.5204,5770939,0
+HON.US,D,20050802,000000,26.5804,26.8809,26.5134,26.8471,4168743,0
+HON.US,D,20050803,000000,26.7607,26.7607,26.5273,26.6249,3552403,0
+HON.US,D,20050804,000000,26.6249,26.6318,26.3681,26.4029,3752591,0
+HON.US,D,20050805,000000,26.2958,26.4995,26.132,26.3184,3206581,0
+HON.US,D,20050808,000000,26.3959,26.5065,26.2095,26.2818,3170461,0
+HON.US,D,20050809,000000,26.2958,26.7016,26.2958,26.5804,3341692,0
+HON.US,D,20050810,000000,26.605,26.685,26.1536,26.2669,5390169,0
+HON.US,D,20050811,000000,26.26,26.5593,26.132,26.5593,5185302,0
+HON.US,D,20050812,000000,26.3374,26.475,25.9395,26.1869,3380301,0
+HON.US,D,20050815,000000,26.0955,26.6249,26.003,26.5804,3595833,0
+HON.US,D,20050816,000000,26.5134,26.5804,26.003,26.0093,3732409,0
+HON.US,D,20050817,000000,25.9161,26.5204,25.8009,26.3184,5145095,0
+HON.US,D,20050818,000000,26.2095,26.3324,25.9884,26.0805,3569949,0
+HON.US,D,20050819,000000,26.1982,26.2818,26.0344,26.1398,2860755,0
+HON.US,D,20050822,000000,26.2175,26.4821,26.1033,26.2669,3013557,0
+HON.US,D,20050823,000000,26.3749,26.4386,26.0546,26.1469,3717788,0
+HON.US,D,20050824,000000,26.1536,26.2175,25.896,25.9395,3767210,0
+HON.US,D,20050825,000000,25.8583,26.1869,25.7271,26.003,3195026,0
+HON.US,D,20050826,000000,25.9161,26.1599,25.8647,26.003,3025405,0
+HON.US,D,20050829,000000,25.83,26.132,25.8228,26.0467,3476510,0
+HON.US,D,20050830,000000,25.8901,26.1243,25.7496,26.0729,4729083,0
+HON.US,D,20050831,000000,26.2043,26.3324,25.8901,26.1799,5126668,0
+HON.US,D,20050901,000000,26.1469,26.3184,25.9674,26.1931,3745713,0
+HON.US,D,20050902,000000,26.1931,26.3034,25.9239,25.9674,2846714,0
+HON.US,D,20050906,000000,26.1469,26.5204,26.1398,26.3882,3367869,0
+HON.US,D,20050907,000000,26.2749,26.3819,26.1171,26.3498,4824863,0
+HON.US,D,20050908,000000,26.3498,26.3498,26.1033,26.1931,3806687,0
+HON.US,D,20050909,000000,26.1931,26.5666,26.1599,26.5465,4023399,0
+HON.US,D,20050912,000000,26.5593,26.597,26.3254,26.5393,3914164,0
+HON.US,D,20050913,000000,26.5393,26.7979,26.3959,26.6467,5491938,0
+HON.US,D,20050914,000000,26.7321,26.7321,26.4029,26.5204,5876955,0
+HON.US,D,20050915,000000,26.5336,26.6631,26.2818,26.3959,4900166,0
+HON.US,D,20050916,000000,26.6955,26.9339,26.5804,26.8671,8089339,0
+HON.US,D,20050919,000000,26.7757,26.7834,26.0885,26.1931,4352843,0
+HON.US,D,20050920,000000,26.1799,26.3627,25.5163,25.6887,5959422,0
+HON.US,D,20050921,000000,25.6887,25.6949,24.9991,25.2273,7479436,0
+HON.US,D,20050922,000000,25.2065,25.372,24.8511,25.0219,4879986,0
+HON.US,D,20050923,000000,25.0425,25.7611,25.0297,25.6314,4663430,0
+HON.US,D,20050926,000000,25.6949,25.9815,25.3785,25.4755,3728459,0
+HON.US,D,20050927,000000,25.5504,25.8009,25.3935,25.7062,3394189,0
+HON.US,D,20050928,000000,25.9526,26.0285,25.68,25.6949,4625547,0
+HON.US,D,20050929,000000,25.6644,25.7496,25.1332,25.68,4573057,0
+HON.US,D,20050930,000000,25.6251,25.6644,25.4399,25.6444,3727146,0
+HON.US,D,20051003,000000,25.5912,25.713,25.2612,25.3528,3921916,0
+HON.US,D,20051004,000000,25.3528,25.6105,25.1515,25.1515,4075016,0
+HON.US,D,20051005,000000,25.202,25.5772,25.0297,25.0504,4550976,0
+HON.US,D,20051006,000000,24.9347,25.3318,24.7979,24.8865,4972987,0
+HON.US,D,20051007,000000,24.9278,25.0853,24.825,24.9912,3327069,0
+HON.US,D,20051010,000000,24.9756,24.9799,24.448,24.5314,4920783,0
+HON.US,D,20051011,000000,24.5314,24.9635,24.4173,24.6457,4180442,0
+HON.US,D,20051012,000000,24.6457,24.9635,24.2807,24.448,4402991,0
+HON.US,D,20051013,000000,24.2214,24.7563,24.1606,24.5314,4904993,0
+HON.US,D,20051014,000000,24.7379,24.7563,24.459,24.6881,3229686,0
+HON.US,D,20051017,000000,24.6168,24.8939,24.5314,24.8719,3257613,0
+HON.US,D,20051018,000000,24.6881,24.8293,24.3157,24.5752,6392393,0
+HON.US,D,20051019,000000,23.3725,25.0644,22.568,23.2853,18273663,0
+HON.US,D,20051020,000000,23.2244,23.4019,22.6306,22.8154,12313946,0
+HON.US,D,20051021,000000,22.8154,22.8961,22.3465,22.7097,11094276,0
+HON.US,D,20051024,000000,22.8063,23.2174,22.6086,23.1886,7776133,0
+HON.US,D,20051025,000000,23.6826,23.6894,22.9658,23.0599,8651868,0
+HON.US,D,20051026,000000,23.0677,23.4908,22.9177,23.1244,5671067,0
+HON.US,D,20051027,000000,23.0326,23.051,22.8328,22.8474,4763445,0
+HON.US,D,20051028,000000,22.8474,23.051,22.5958,22.977,6230085,0
+HON.US,D,20051031,000000,23.1886,23.5528,23.0823,23.3872,6243982,0
+HON.US,D,20051101,000000,23.464,23.7721,23.0895,23.6076,7128206,0
+HON.US,D,20051102,000000,23.5603,23.9289,23.4718,23.8618,5092452,0
+HON.US,D,20051103,000000,23.8618,24.3094,23.84,24.2293,8484596,0
+HON.US,D,20051104,000000,24.4808,24.6665,24.3459,24.5514,7636341,0
+HON.US,D,20051107,000000,24.6168,24.6525,24.3459,24.5514,4782457,0
+HON.US,D,20051108,000000,24.448,24.5752,24.2737,24.459,5673112,0
+HON.US,D,20051109,000000,24.3459,24.6457,24.3157,24.448,4516028,0
+HON.US,D,20051110,000000,24.5039,24.6118,24.2658,24.5802,7153939,0
+HON.US,D,20051111,000000,24.5752,24.8571,24.448,24.7979,4997991,0
+HON.US,D,20051114,000000,24.7379,25.0297,24.6525,25.0219,4304438,0
+HON.US,D,20051115,000000,25.0297,25.2839,24.9076,24.9912,5510510,0
+HON.US,D,20051116,000000,25.1193,25.195,24.9991,25.0915,5462115,0
+HON.US,D,20051117,000000,25.1672,25.2961,24.9006,24.9131,6544477,0
+HON.US,D,20051118,000000,25.2891,25.2891,24.7563,24.8791,8848546,0
+HON.US,D,20051121,000000,24.9347,25.1383,24.7979,25.0644,4574374,0
+HON.US,D,20051122,000000,24.9635,25.3986,24.8791,25.2612,6686316,0
+HON.US,D,20051123,000000,25.1818,25.4399,25.1672,25.2761,3975725,0
+HON.US,D,20051125,000000,25.4051,25.5243,25.2473,25.2473,1405077,0
+HON.US,D,20051128,000000,25.2839,25.4399,24.8939,24.9076,4403581,0
+HON.US,D,20051129,000000,25.1193,25.2273,24.9635,25.1515,4679948,0
+HON.US,D,20051130,000000,25.2141,25.5304,24.9697,24.9853,6366367,0
+HON.US,D,20051201,000000,25.2212,25.6043,25.1447,25.4806,4453155,0
+HON.US,D,20051202,000000,25.4051,25.4109,24.6055,24.6594,11654619,0
+HON.US,D,20051205,000000,24.6665,24.6665,24.3459,24.5752,5634361,0
+HON.US,D,20051206,000000,24.6168,24.9912,24.5593,24.7031,4359129,0
+HON.US,D,20051207,000000,24.7902,24.8511,24.459,24.5985,4460464,0
+HON.US,D,20051208,000000,24.6457,24.7447,24.3157,24.3797,3115629,0
+HON.US,D,20051209,000000,24.3797,24.4965,24.245,24.4244,6938983,0
+HON.US,D,20051212,000000,24.7447,24.9423,24.4026,24.6525,4022229,0
+HON.US,D,20051213,000000,24.5854,24.7902,24.3381,24.5377,7296218,0
+HON.US,D,20051214,000000,24.5377,26.2749,24.5377,25.6444,27725537,0
+HON.US,D,20051215,000000,25.7818,26.0344,25.5163,25.9605,8330470,0
+HON.US,D,20051216,000000,26.0344,26.2513,25.8447,25.903,10601641,0
+HON.US,D,20051219,000000,25.8847,26.0222,25.7679,25.8901,5584647,0
+HON.US,D,20051220,000000,26.0222,26.3254,25.9526,26.0885,6310215,0
+HON.US,D,20051221,000000,26.3959,26.4386,25.7271,25.7679,5907514,0
+HON.US,D,20051222,000000,25.7753,26.2043,25.6043,26.1982,5231509,0
+HON.US,D,20051223,000000,25.1063,26.2888,25.1063,25.9526,2423105,0
+HON.US,D,20051227,000000,26.1033,26.3324,25.5912,25.6251,5639185,0
+HON.US,D,20051228,000000,25.713,25.896,25.6105,25.6949,3816631,0
+HON.US,D,20051229,000000,25.68,25.8785,25.68,25.7062,2354526,0
+HON.US,D,20051230,000000,25.5844,25.6582,25.4051,25.4755,2544035,0
+HON.US,D,20060103,000000,25.4527,25.7202,25.0714,25.6184,5900934,0
+HON.US,D,20060104,000000,25.6444,25.7753,25.4599,25.5163,4711533,0
+HON.US,D,20060105,000000,25.4806,25.6444,25.3101,25.5025,4313947,0
+HON.US,D,20060106,000000,25.6444,25.9605,25.5163,25.896,4042696,0
+HON.US,D,20060109,000000,25.896,25.9962,25.6582,25.6887,5249934,0
+HON.US,D,20060110,000000,25.4599,25.7418,25.3785,25.6444,4905282,0
+HON.US,D,20060111,000000,25.7818,25.83,25.5085,25.6582,5055602,0
+HON.US,D,20060112,000000,25.6043,25.6105,25.1584,25.3585,7604603,0
+HON.US,D,20060113,000000,25.3032,25.4806,25.1515,25.4109,4424786,0
+HON.US,D,20060117,000000,25.4109,25.4527,25.1584,25.2065,3092522,0
+HON.US,D,20060118,000000,25.2141,25.3868,24.9912,25.3172,3764577,0
+HON.US,D,20060119,000000,25.3585,25.5025,25.0915,25.4318,5571342,0
+HON.US,D,20060120,000000,25.4399,25.4947,24.448,24.5108,6978615,0
+HON.US,D,20060123,000000,24.5802,24.9506,24.5039,24.6525,5274211,0
+HON.US,D,20060124,000000,24.1005,25.1332,24.1005,24.9853,3990056,0
+HON.US,D,20060125,000000,24.9853,25.2212,24.6168,24.6594,7253664,0
+HON.US,D,20060126,000000,24.9635,25.6887,24.6732,25.5844,9766110,0
+HON.US,D,20060127,000000,25.4599,25.9674,25.2212,25.8583,7949409,0
+HON.US,D,20060130,000000,25.8583,26.0607,25.6722,26.0093,5583914,0
+HON.US,D,20060131,000000,26.0885,26.4821,25.8535,26.2749,7282323,0
+HON.US,D,20060201,000000,26.3498,27.0324,26.2958,26.9053,9606432,0
+HON.US,D,20060202,000000,26.3749,27.0681,26.1398,26.3498,7789286,0
+HON.US,D,20060203,000000,26.7757,27.2614,26.4995,26.8253,8153683,0
+HON.US,D,20060206,000000,26.7834,27.0118,26.4246,26.9653,6082104,0
+HON.US,D,20060207,000000,26.7468,26.7757,26.26,26.7757,5217618,0
+HON.US,D,20060208,000000,27.1189,27.1189,26.5065,26.685,8084227,0
+HON.US,D,20060209,000000,26.685,27.3148,26.4943,27.0247,7927322,0
+HON.US,D,20060210,000000,26.874,27.2233,26.724,27.1038,5249786,0
+HON.US,D,20060213,000000,27.0118,27.419,26.8975,27.4025,5773718,0
+HON.US,D,20060214,000000,27.3148,27.9162,27.1745,27.7029,7277206,0
+HON.US,D,20060215,000000,27.5601,27.9355,27.5105,27.9304,5385048,0
+HON.US,D,20060216,000000,28.2176,28.4989,27.7337,28.4328,10444892,0
+HON.US,D,20060217,000000,28.5773,29.3583,28.5198,28.8472,11238895,0
+HON.US,D,20060221,000000,28.8985,29.0702,28.211,28.3274,7673041,0
+HON.US,D,20060222,000000,28.5066,28.7924,28.4631,28.7426,6167351,0
+HON.US,D,20060223,000000,28.4841,28.5694,28.211,28.3342,5680570,0
+HON.US,D,20060224,000000,28.2247,28.4328,27.9694,28.3675,4131314,0
+HON.US,D,20060227,000000,28.5066,28.7707,28.3814,28.4266,3536317,0
+HON.US,D,20060228,000000,28.2753,28.4328,27.8964,28.0069,6005626,0
+HON.US,D,20060301,000000,27.9842,28.2306,27.8205,28.2247,4541764,0
+HON.US,D,20060302,000000,27.9304,28.5773,27.9031,28.3675,5170682,0
+HON.US,D,20060303,000000,28.1845,28.9639,28.0476,28.5311,4774407,0
+HON.US,D,20060306,000000,28.4709,28.5694,27.8126,27.9406,6605007,0
+HON.US,D,20060307,000000,28.0069,28.4058,27.8465,28.2985,4959090,0
+HON.US,D,20060308,000000,28.3136,28.3814,27.8814,28.3814,4322861,0
+HON.US,D,20060309,000000,28.3814,28.6349,28.1496,28.2247,3924254,0
+HON.US,D,20060310,000000,28.211,28.9412,28.1193,28.8201,4638715,0
+HON.US,D,20060313,000000,28.8611,28.9334,28.4989,28.4989,4424930,0
+HON.US,D,20060314,000000,28.4328,29.0631,28.4266,28.9639,2991190,0
+HON.US,D,20060315,000000,29.0631,29.3183,28.736,29.3052,4619849,0
+HON.US,D,20060316,000000,29.2991,29.5089,29.0179,29.1285,4215532,0
+HON.US,D,20060317,000000,29.2923,29.3417,29.0902,29.2417,6929919,0
+HON.US,D,20060320,000000,29.1938,29.3766,28.9963,29.1137,3146043,0
+HON.US,D,20060321,000000,29.2348,29.3358,28.8472,28.9065,4175174,0
+HON.US,D,20060322,000000,28.054,29.2199,28.054,29.1747,3514084,0
+HON.US,D,20060323,000000,29.2417,29.2722,28.8472,29.078,4258676,0
+HON.US,D,20060324,000000,29.0362,29.3845,28.9412,29.0302,2962813,0
+HON.US,D,20060327,000000,28.8392,28.9578,28.4989,28.72,4544253,0
+HON.US,D,20060328,000000,28.1845,29.1789,28.1845,28.6635,3319466,0
+HON.US,D,20060329,000000,28.8542,28.9963,28.72,28.9065,3275308,0
+HON.US,D,20060330,000000,28.8542,29.1998,28.7775,28.9578,3679767,0
+HON.US,D,20060331,000000,29.1285,29.5491,29.1285,29.2503,4539573,0
+HON.US,D,20060403,000000,29.4081,29.8589,28.8611,28.9884,5220397,0
+HON.US,D,20060404,000000,28.8985,29.5794,28.585,29.4821,4402558,0
+HON.US,D,20060405,000000,29.5638,29.5969,29.1747,29.3992,3930106,0
+HON.US,D,20060406,000000,29.4081,29.5638,29.1137,29.3052,2885762,0
+HON.US,D,20060407,000000,29.4081,29.5371,28.8392,28.9963,3405442,0
+HON.US,D,20060410,000000,28.9963,29.3417,28.8611,29.1528,3453267,0
+HON.US,D,20060411,000000,29.1528,29.3183,28.4266,28.6495,5337233,0
+HON.US,D,20060412,000000,28.7122,29.1868,28.585,29.0362,3746735,0
+HON.US,D,20060413,000000,28.5066,30.2204,28.5066,29.6882,8213783,0
+HON.US,D,20060417,000000,29.6946,29.8646,29.0581,29.3243,4276805,0
+HON.US,D,20060418,000000,29.9185,30.4208,29.5219,30.202,7819706,0
+HON.US,D,20060419,000000,30.3651,30.3651,29.2348,29.7685,8857613,0
+HON.US,D,20060420,000000,29.7156,30.2729,29.3635,29.9732,5873734,0
+HON.US,D,20060421,000000,30.2611,30.2665,29.5569,29.7816,4381355,0
+HON.US,D,20060424,000000,29.6946,29.9409,29.5089,29.5569,4015644,0
+HON.US,D,20060425,000000,29.7083,30.0158,29.5162,29.8984,4642660,0
+HON.US,D,20060426,000000,29.8836,30.2473,29.7354,30.1361,4597914,0
+HON.US,D,20060427,000000,29.4081,29.7605,29.2722,29.4952,9406397,0
+HON.US,D,20060428,000000,29.3583,29.5089,29.0039,29.0631,5717275,0
+HON.US,D,20060501,000000,29.5089,29.6169,29.1608,29.4603,5208411,0
+HON.US,D,20060502,000000,29.6335,30.1134,29.5794,29.9252,3857281,0
+HON.US,D,20060503,000000,29.9185,29.9931,29.6806,29.8904,4509449,0
+HON.US,D,20060504,000000,29.8836,30.3085,29.7354,30.1735,2841454,0
+HON.US,D,20060505,000000,30.385,30.406,30.0915,30.1735,3964319,0
+HON.US,D,20060508,000000,30.1735,30.1942,29.4881,29.625,6068359,0
+HON.US,D,20060509,000000,29.5569,29.7276,29.4377,29.5969,5134710,0
+HON.US,D,20060510,000000,29.6806,30.0158,29.6415,29.9618,3890178,0
+HON.US,D,20060511,000000,30.0759,30.2204,29.6946,29.7756,5433301,0
+HON.US,D,20060512,000000,29.6806,29.8381,29.2923,29.3417,4215391,0
+HON.US,D,20060515,000000,29.4158,29.5911,29.078,29.4881,4791664,0
+HON.US,D,20060516,000000,29.4881,29.5911,29.2199,29.5728,5636555,0
+HON.US,D,20060517,000000,29.3358,29.3506,28.4781,28.72,5988958,0
+HON.US,D,20060518,000000,28.72,29.0241,28.2985,28.3194,4387209,0
+HON.US,D,20060519,000000,28.6216,28.8918,28.3875,28.6695,6099801,0
+HON.US,D,20060522,000000,28.3814,28.6425,28.0723,28.3743,4337199,0
+HON.US,D,20060523,000000,28.4197,28.5494,27.9355,27.9406,4450816,0
+HON.US,D,20060524,000000,27.8264,28.2837,27.3285,27.5837,8231326,0
+HON.US,D,20060525,000000,27.5837,27.7649,27.4251,27.7263,3922498,0
+HON.US,D,20060526,000000,27.7527,28.0991,27.6072,28.0991,3753615,0
+HON.US,D,20060530,000000,28.0991,28.1044,27.6839,27.9478,4245072,0
+HON.US,D,20060531,000000,28.0189,28.3814,27.9478,28.1618,4026906,0
+HON.US,D,20060601,000000,28.1618,28.4631,28.0476,28.3875,3476219,0
+HON.US,D,20060602,000000,28.4484,28.6148,28.0322,28.1776,3165488,0
+HON.US,D,20060605,000000,28.0591,28.2063,27.4025,27.4652,3552104,0
+HON.US,D,20060606,000000,27.6204,27.7456,27.0376,27.2161,5172877,0
+HON.US,D,20060607,000000,27.1605,27.5263,26.9122,27.0045,5162345,0
+HON.US,D,20060608,000000,26.9715,26.9715,25.7202,26.605,10381135,0
+HON.US,D,20060609,000000,26.4682,26.7607,26.0546,26.0546,6772291,0
+HON.US,D,20060612,000000,26.2513,26.3324,25.7818,25.8647,5157522,0
+HON.US,D,20060613,000000,25.7899,26.3444,25.5772,25.7271,6940594,0
+HON.US,D,20060614,000000,25.6105,26.0222,25.5557,26.003,6621972,0
+HON.US,D,20060615,000000,25.9884,26.7093,25.8785,26.6249,5876074,0
+HON.US,D,20060616,000000,26.6249,26.7905,26.3819,26.658,6644640,0
+HON.US,D,20060619,000000,26.9122,27.0118,26.1869,26.3882,4464555,0
+HON.US,D,20060620,000000,26.4246,26.5336,26.1931,26.3627,3632679,0
+HON.US,D,20060621,000000,26.3627,27.1537,26.3627,26.8809,4395247,0
+HON.US,D,20060622,000000,26.818,26.8471,26.4821,26.7398,3304697,0
+HON.US,D,20060623,000000,26.7398,27.1901,26.5737,26.8809,3204381,0
+HON.US,D,20060626,000000,26.8609,27.0613,26.678,27.0324,2770243,0
+HON.US,D,20060627,000000,26.9715,27.1812,26.4386,26.5465,3986548,0
+HON.US,D,20060628,000000,26.7016,26.7757,26.5336,26.6528,3960229,0
+HON.US,D,20060629,000000,26.9907,27.3478,26.874,27.3285,5349221,0
+HON.US,D,20060630,000000,27.3285,27.7195,27.2765,27.5601,6129774,0
+HON.US,D,20060703,000000,27.4581,27.6481,27.3285,27.366,2351742,0
+HON.US,D,20060705,000000,27.2857,27.293,26.8897,27.1537,4365711,0
+HON.US,D,20060706,000000,27.1537,27.373,27.1438,27.2309,3398865,0
+HON.US,D,20060707,000000,27.1605,27.239,26.5529,26.6467,4994624,0
+HON.US,D,20060710,000000,26.6955,26.7979,26.5273,26.5465,4704519,0
+HON.US,D,20060711,000000,26.671,26.8975,26.5273,26.7548,8340268,0
+HON.US,D,20060712,000000,26.7548,26.9479,26.5273,26.605,3649497,0
+HON.US,D,20060713,000000,26.5893,26.605,25.9744,25.9815,5805007,0
+HON.US,D,20060714,000000,25.9815,25.9962,25.1447,25.3101,8795762,0
+HON.US,D,20060717,000000,25.2691,25.5433,25.0853,25.1383,5194950,0
+HON.US,D,20060718,000000,25.234,25.6722,25.189,25.6722,10483348,0
+HON.US,D,20060719,000000,25.6644,26.3558,25.5433,26.1536,8185851,0
+HON.US,D,20060720,000000,26.671,26.7016,24.9423,25.0425,14221463,0
+HON.US,D,20060721,000000,25.0504,25.0504,24.2981,24.7621,11684448,0
+HON.US,D,20060724,000000,25.0644,25.4458,24.8442,25.3935,7737383,0
+HON.US,D,20060725,000000,25.5025,25.9815,25.4318,25.7952,7626247,0
+HON.US,D,20060726,000000,25.7271,26.2043,25.6507,25.9674,7405011,0
+HON.US,D,20060727,000000,26.0546,26.3104,25.9605,25.9744,6068359,0
+HON.US,D,20060728,000000,25.9962,26.4307,25.9962,26.167,5845222,0
+HON.US,D,20060731,000000,26.167,26.5593,25.9884,26.4682,8317607,0
+HON.US,D,20060801,000000,26.5065,26.6911,26.1103,26.4995,6268835,0
+HON.US,D,20060802,000000,26.4611,26.4943,26.2749,26.4029,5605411,0
+HON.US,D,20060803,000000,26.2243,26.4943,26.0222,26.3444,6466535,0
+HON.US,D,20060804,000000,26.4682,26.605,25.8901,26.1033,6666278,0
+HON.US,D,20060807,000000,26.1033,26.2243,25.8647,26.1931,4597769,0
+HON.US,D,20060808,000000,26.2392,26.2749,25.7611,25.9467,5024311,0
+HON.US,D,20060809,000000,26.0093,26.1243,25.3032,25.3868,5215865,0
+HON.US,D,20060810,000000,25.1743,25.6949,25.1332,25.4675,6541546,0
+HON.US,D,20060811,000000,25.3935,25.6184,25.2691,25.6184,6012061,0
+HON.US,D,20060814,000000,25.8901,26.132,25.7202,25.7899,4719427,0
+HON.US,D,20060815,000000,26.0885,26.3681,25.9395,26.1738,2997477,0
+HON.US,D,20060816,000000,26.2452,26.5593,26.1033,26.5134,3885067,0
+HON.US,D,20060817,000000,26.605,26.9479,26.4543,26.7548,4870481,0
+HON.US,D,20060818,000000,26.7548,27.1038,26.6467,26.9777,4940518,0
+HON.US,D,20060821,000000,26.8609,26.8671,26.5393,26.685,3639554,0
+HON.US,D,20060822,000000,26.7398,26.9479,26.5273,26.5393,4215391,0
+HON.US,D,20060823,000000,26.6467,26.8139,26.3374,26.5336,2459366,0
+HON.US,D,20060824,000000,26.7016,26.7686,26.3324,26.5465,2725936,0
+HON.US,D,20060825,000000,26.5465,26.671,26.2452,26.4307,3683862,0
+HON.US,D,20060828,000000,26.3324,26.6397,26.0885,26.4098,4617804,0
+HON.US,D,20060829,000000,26.2749,26.3558,25.9161,26.2888,4685062,0
+HON.US,D,20060830,000000,26.2888,26.4943,26.132,26.3959,2685432,0
+HON.US,D,20060831,000000,26.4307,26.5336,26.2392,26.4821,3920009,0
+HON.US,D,20060901,000000,26.658,26.6631,26.4029,26.5134,3147364,0
+HON.US,D,20060905,000000,26.658,26.671,26.4098,26.6397,4829832,0
+HON.US,D,20060906,000000,26.6171,26.6631,26.4821,26.5336,3980262,0
+HON.US,D,20060907,000000,26.4386,26.4821,26.132,26.2243,3474606,0
+HON.US,D,20060908,000000,26.2818,26.2888,26.1171,26.1799,2796416,0
+HON.US,D,20060911,000000,26.1799,26.2243,25.903,26.1599,2706196,0
+HON.US,D,20060912,000000,26.2452,26.4995,26.1171,26.4943,4551858,0
+HON.US,D,20060913,000000,26.5465,26.9263,26.475,26.8471,4836118,0
+HON.US,D,20060914,000000,26.8098,26.9419,26.5529,26.6911,3126887,0
+HON.US,D,20060915,000000,27.0118,27.3205,26.9122,27.1812,7411737,0
+HON.US,D,20060918,000000,27.1812,27.2765,26.8398,26.9715,5007495,0
+HON.US,D,20060919,000000,26.9122,27.076,26.5666,27.0247,6070258,0
+HON.US,D,20060920,000000,27.1979,27.6688,26.9907,27.6255,5950646,0
+HON.US,D,20060921,000000,27.7778,27.9031,27.5263,27.7263,7469494,0
+HON.US,D,20060922,000000,27.5958,27.5958,27.2161,27.5184,5217324,0
+HON.US,D,20060925,000000,27.5601,27.9773,27.5542,27.8398,6342388,0
+HON.US,D,20060926,000000,27.7649,27.9773,27.5263,27.6622,6020686,0
+HON.US,D,20060927,000000,27.6979,28.2489,27.6542,28.0591,5863790,0
+HON.US,D,20060928,000000,28.0591,28.35,28.054,28.2908,5243792,0
+HON.US,D,20060929,000000,28.2908,28.3814,27.9616,27.9694,3840173,0
+HON.US,D,20061002,000000,27.8694,28.4014,27.8328,28.2753,3998393,0
+HON.US,D,20061003,000000,28.2837,28.7576,28.2247,28.6564,6207714,0
+HON.US,D,20061004,000000,28.5198,29.0581,28.4014,29.0302,5364137,0
+HON.US,D,20061005,000000,29.0302,29.3358,29.0302,29.2503,4741504,0
+HON.US,D,20061006,000000,29.2348,29.2417,28.7576,28.9334,4099870,0
+HON.US,D,20061009,000000,28.7426,28.9578,28.5773,28.8846,2550175,0
+HON.US,D,20061010,000000,28.8846,28.9963,28.6695,28.8767,3313179,0
+HON.US,D,20061011,000000,28.8767,28.9334,28.6216,28.7924,4007016,0
+HON.US,D,20061012,000000,28.8611,28.9412,28.6564,28.9334,3867810,0
+HON.US,D,20061013,000000,29.0631,29.2991,29.0502,29.1425,5397039,0
+HON.US,D,20061016,000000,29.1425,29.4081,29.0109,29.4081,4642512,0
+HON.US,D,20061017,000000,29.1938,29.3183,29.0902,29.1608,3702432,0
+HON.US,D,20061018,000000,29.3583,29.5089,29.0581,29.1528,7330288,0
+HON.US,D,20061019,000000,28.4126,28.9211,27.8814,28.4328,13094940,0
+HON.US,D,20061020,000000,28.585,28.8392,28.2306,28.5198,6721406,0
+HON.US,D,20061023,000000,28.5198,28.8646,28.4919,28.7853,5136606,0
+HON.US,D,20061024,000000,28.7853,29.4603,28.7853,29.286,7599339,0
+HON.US,D,20061025,000000,29.286,29.3992,28.9639,29.3183,5734233,0
+HON.US,D,20061026,000000,29.3845,29.4081,28.9963,29.286,4798541,0
+HON.US,D,20061027,000000,29.286,29.3305,28.8542,28.9274,4518808,0
+HON.US,D,20061030,000000,28.8985,29.1868,28.7775,29.0241,3118988,0
+HON.US,D,20061031,000000,29.2566,29.2566,28.6349,28.8072,5208121,0
+HON.US,D,20061101,000000,29.0109,29.0109,28.7576,28.8611,6111202,0
+HON.US,D,20061102,000000,28.8472,28.8846,28.5616,28.6349,4970496,0
+HON.US,D,20061103,000000,28.6564,28.8392,28.4197,28.5242,4007016,0
+HON.US,D,20061106,000000,28.5311,28.8201,28.4709,28.72,6380407,0
+HON.US,D,20061107,000000,28.72,29.1998,28.5773,29.0109,7446540,0
+HON.US,D,20061108,000000,28.9963,29.0631,28.6635,28.9499,5060867,0
+HON.US,D,20061109,000000,28.9499,29.1684,28.7924,28.8611,3462763,0
+HON.US,D,20061110,000000,29.0179,29.1345,28.8611,29.0902,5063060,0
+HON.US,D,20061113,000000,29.1345,29.5219,29.0979,29.3845,4752180,0
+HON.US,D,20061114,000000,29.4429,29.611,29.2923,29.3766,6953754,0
+HON.US,D,20061115,000000,29.3766,29.7685,29.3698,29.6468,4571303,0
+HON.US,D,20061116,000000,29.611,29.7083,29.5011,29.625,3122497,0
+HON.US,D,20061117,000000,29.6169,29.6335,29.3115,29.3635,5081343,0
+HON.US,D,20061120,000000,29.3698,29.3698,29.1425,29.1868,5024457,0
+HON.US,D,20061121,000000,29.206,29.5089,29.1068,29.3506,4109813,0
+HON.US,D,20061122,000000,29.2991,29.6031,29.2991,29.4158,2859292,0
+HON.US,D,20061124,000000,29.1345,29.3922,29.1216,29.2417,1565640,0
+HON.US,D,20061127,000000,29.2503,29.2503,28.7775,28.8542,4931455,0
+HON.US,D,20061128,000000,28.7993,28.9134,28.6564,28.8846,3817365,0
+HON.US,D,20061129,000000,28.9334,29.2991,28.8985,29.213,3674500,0
+HON.US,D,20061130,000000,29.0979,29.5491,28.8472,29.3922,6420618,0
+HON.US,D,20061201,000000,29.3183,29.5794,28.9884,29.2791,7439376,0
+HON.US,D,20061204,000000,29.3922,29.9104,29.3506,29.8233,5519577,0
+HON.US,D,20061205,000000,29.9185,29.9732,29.5638,29.6335,6916175,0
+HON.US,D,20061206,000000,29.6718,29.7005,29.2722,29.3358,6857393,0
+HON.US,D,20061207,000000,29.4081,29.4821,29.1216,29.1285,6712923,0
+HON.US,D,20061208,000000,29.0302,29.0631,28.736,29.0502,6087078,0
+HON.US,D,20061211,000000,29.0581,29.213,28.7576,28.8611,4245221,0
+HON.US,D,20061212,000000,28.8767,28.8985,28.3743,28.7426,6696400,0
+HON.US,D,20061213,000000,28.9639,29.0179,28.5564,28.6288,5478486,0
+HON.US,D,20061214,000000,28.7576,29.5491,28.7576,29.1938,10534234,0
+HON.US,D,20061215,000000,29.4952,30.1655,29.2643,29.8314,11306598,0
+HON.US,D,20061218,000000,30.2405,30.4304,29.3922,29.5569,7715005,0
+HON.US,D,20061219,000000,29.5569,30.3459,29.4742,30.3311,7807715,0
+HON.US,D,20061220,000000,30.2729,30.7401,30.1942,30.473,5967175,0
+HON.US,D,20061221,000000,30.4304,30.7665,30.3651,30.608,5632753,0
+HON.US,D,20061222,000000,30.608,30.7603,30.4356,30.5226,3770719,0
+HON.US,D,20061226,000000,30.4582,30.8031,30.4433,30.6925,3160958,0
+HON.US,D,20061227,000000,30.8081,31.0651,30.7401,31.0355,4626287,0
+HON.US,D,20061228,000000,30.9371,31.3002,30.9101,31.0868,3671285,0
+HON.US,D,20061229,000000,31.0355,31.1923,30.8423,30.9371,3762525,0
+HON.US,D,20070103,000000,30.7874,31.2455,30.7003,30.8423,4960267,0
+HON.US,D,20070104,000000,30.7072,30.9171,30.3527,30.8282,3779490,0
+HON.US,D,20070105,000000,30.7003,30.85,30.2858,30.5357,4391151,0
+HON.US,D,20070108,000000,30.5357,30.8081,30.3004,30.72,3633847,0
+HON.US,D,20070109,000000,30.8214,30.993,30.5505,30.9371,4252679,0
+HON.US,D,20070110,000000,30.7072,30.8352,30.5157,30.7475,3295485,0
+HON.US,D,20070111,000000,30.9101,31.4511,30.8848,31.2591,4288354,0
+HON.US,D,20070112,000000,31.1923,31.2515,30.8031,31.1575,3757121,0
+HON.US,D,20070116,000000,31.0609,31.2591,30.9224,31.2001,3338181,0
+HON.US,D,20070117,000000,31.1017,31.3906,30.993,31.1453,3883899,0
+HON.US,D,20070118,000000,30.5949,31.2515,30.5949,30.8031,4950754,0
+HON.US,D,20070119,000000,31.0287,31.1643,30.8161,30.9737,5345864,0
+HON.US,D,20070122,000000,30.8214,30.9528,30.0689,30.2665,6511570,0
+HON.US,D,20070123,000000,30.3527,30.6706,30.3243,30.406,6248369,0
+HON.US,D,20070124,000000,30.385,30.6788,30.2611,30.3589,3820142,0
+HON.US,D,20070125,000000,30.3311,30.6019,30.008,30.229,4021489,0
+HON.US,D,20070126,000000,30.1586,30.4304,29.5011,30.1803,7248108,0
+HON.US,D,20070129,000000,30.1735,30.4582,30.0228,30.2473,5680570,0
+HON.US,D,20070130,000000,30.2473,30.9302,30.2473,30.8701,6339464,0
+HON.US,D,20070131,000000,30.8701,31.3839,30.6237,31.2455,5673112,0
+HON.US,D,20070201,000000,31.315,31.4658,31.1234,31.4081,5331528,0
+HON.US,D,20070202,000000,31.5538,31.5936,31.3906,31.5658,4047524,0
+HON.US,D,20070205,000000,31.4448,31.5406,31.2315,31.4717,4481374,0
+HON.US,D,20070206,000000,31.4717,31.8819,31.3962,31.8819,5130914,0
+HON.US,D,20070207,000000,31.8881,31.9718,31.6583,31.8489,4716799,0
+HON.US,D,20070208,000000,31.7235,31.9516,31.5137,31.8489,4289668,0
+HON.US,D,20070209,000000,31.9376,31.9718,31.5065,31.6208,4661083,0
+HON.US,D,20070212,000000,31.7295,31.7435,31.4081,31.5216,4260597,0
+HON.US,D,20070213,000000,31.5273,31.8621,31.4787,31.8081,5558728,0
+HON.US,D,20070214,000000,31.8081,32.5866,31.5936,32.5126,6585511,0
+HON.US,D,20070215,000000,32.401,32.6067,32.2424,32.5327,4875010,0
+HON.US,D,20070216,000000,32.7895,32.8252,32.4219,32.7102,5600584,0
+HON.US,D,20070220,000000,32.812,33.0175,32.6901,32.9077,6278928,0
+HON.US,D,20070221,000000,32.8041,33.1271,32.6901,33.0394,5435786,0
+HON.US,D,20070222,000000,33.0323,33.1681,32.7478,32.9558,8012869,0
+HON.US,D,20070223,000000,32.7962,32.846,32.5053,32.6135,5118043,0
+HON.US,D,20070226,000000,32.6901,32.7642,32.0406,32.5646,4355311,0
+HON.US,D,20070227,000000,32.5646,32.5803,31.3002,31.5658,10255971,0
+HON.US,D,20070228,000000,31.5658,32.0194,31.3002,31.7295,8088762,0
+HON.US,D,20070301,000000,30.9805,31.7505,30.473,31.5876,8247962,0
+HON.US,D,20070302,000000,31.5273,31.9578,31.2873,31.3962,6376894,0
+HON.US,D,20070305,000000,31.1017,31.8009,31.0416,31.37,8276519,0
+HON.US,D,20070306,000000,31.4309,31.7435,31.3073,31.6922,6185047,0
+HON.US,D,20070307,000000,31.6922,32.1362,31.4917,31.8621,5258852,0
+HON.US,D,20070308,000000,31.9718,32.4219,31.9578,32.3558,5721213,0
+HON.US,D,20070309,000000,32.4845,32.7178,32.2365,32.2999,5968637,0
+HON.US,D,20070312,000000,32.3479,32.5942,32.2938,32.5585,6325864,0
+HON.US,D,20070313,000000,32.4286,32.6754,32.059,32.059,7041349,0
+HON.US,D,20070314,000000,32.1213,32.2111,31.4717,32.0735,7556647,0
+HON.US,D,20070315,000000,31.9778,32.158,31.8749,32.1293,5165857,0
+HON.US,D,20070316,000000,32.1824,32.2723,31.9376,32.1004,10181980,0
+HON.US,D,20070319,000000,32.334,32.5327,32.2111,32.2878,3924985,0
+HON.US,D,20070320,000000,32.2723,32.2723,31.9985,32.2365,5422996,0
+HON.US,D,20070321,000000,32.1754,32.6474,32.0666,32.6203,5116450,0
+HON.US,D,20070322,000000,32.6901,32.6901,32.2424,32.5376,4871649,0
+HON.US,D,20070323,000000,31.9516,32.7478,31.9516,32.6272,4059840,0
+HON.US,D,20070326,000000,32.5725,32.7478,31.9985,32.3747,4909813,0
+HON.US,D,20070327,000000,32.2651,32.3558,31.8236,31.9578,4532848,0
+HON.US,D,20070328,000000,31.8688,31.9073,31.1715,31.4787,6487034,0
+HON.US,D,20070329,000000,31.7932,31.7932,31.1843,31.4154,8296962,0
+HON.US,D,20070330,000000,31.6208,31.8688,31.3429,31.4989,5582065,0
+HON.US,D,20070402,000000,31.1715,31.6078,31.1715,31.5606,3944726,0
+HON.US,D,20070403,000000,31.6442,32.0796,31.6284,31.9637,4247433,0
+HON.US,D,20070404,000000,32.0056,32.3479,31.6791,32.3148,4574772,0
+HON.US,D,20070405,000000,32.3148,32.3608,32.1449,32.3199,3095596,0
+HON.US,D,20070409,000000,32.3862,32.3929,32.1213,32.2183,2743923,0
+HON.US,D,20070410,000000,32.1004,32.2938,32.0326,32.1293,2464196,0
+HON.US,D,20070411,000000,32.1075,32.2043,31.5807,31.7235,3812347,0
+HON.US,D,20070412,000000,31.7505,32.2183,31.5065,32.1362,4371944,0
+HON.US,D,20070413,000000,32.6604,32.6604,31.8621,32.1632,3645759,0
+HON.US,D,20070416,000000,31.7505,32.5186,31.7505,32.401,3115241,0
+HON.US,D,20070417,000000,32.3801,32.6754,32.1449,32.5803,4377186,0
+HON.US,D,20070418,000000,32.5803,33.1403,32.4505,32.9695,5423718,0
+HON.US,D,20070419,000000,32.9695,33.8874,32.4845,33.5488,13122154,0
+HON.US,D,20070420,000000,35.0838,35.3208,34.2628,35.151,19490814,0
+HON.US,D,20070423,000000,35.0141,35.2199,34.8374,35.0315,8553646,0
+HON.US,D,20070424,000000,35.2119,36.3901,35.151,36.1777,13609797,0
+HON.US,D,20070425,000000,36.3832,37.0528,36.1827,36.923,13538916,0
+HON.US,D,20070426,000000,36.8805,37.6414,36.7088,36.7174,10457033,0
+HON.US,D,20070427,000000,36.5392,37.6414,36.3144,37.5389,11707329,0
+HON.US,D,20070430,000000,37.3874,37.5718,36.9972,37.0528,14912612,0
+HON.US,D,20070501,000000,37.2653,37.7023,37.1,37.5581,13279758,0
+HON.US,D,20070502,000000,37.6739,38.3844,37.6197,37.9566,15682699,0
+HON.US,D,20070503,000000,38.0297,38.319,37.5581,38.2982,13639483,0
+HON.US,D,20070504,000000,38.2982,38.5705,37.9052,38.3764,12521120,0
+HON.US,D,20070507,000000,38.3277,38.5052,37.7982,37.8393,10050197,0
+HON.US,D,20070508,000000,37.8393,38.2615,37.5892,38.1535,12584613,0
+HON.US,D,20070509,000000,38.1944,38.8772,38.1535,38.8483,10280100,0
+HON.US,D,20070510,000000,38.4758,39.2768,38.3032,38.8833,14590811,0
+HON.US,D,20070511,000000,39.128,39.8063,39.1063,39.5191,11589134,0
+HON.US,D,20070514,000000,39.5338,40.2104,39.3543,40.1449,18604651,0
+HON.US,D,20070515,000000,40.0466,40.6004,39.6278,39.673,15415625,0
+HON.US,D,20070516,000000,39.6574,39.7671,39.4275,39.7611,13644347,0
+HON.US,D,20070517,000000,39.7472,40.0274,39.6923,39.8142,9152119,0
+HON.US,D,20070518,000000,39.93,40.178,39.7401,40.1449,10141328,0
+HON.US,D,20070521,000000,40.0093,40.1303,39.7349,39.8698,11118277,0
+HON.US,D,20070522,000000,39.8378,39.9247,38.8911,38.9694,14312188,0
+HON.US,D,20070523,000000,39.0148,39.0148,38.1737,38.6674,17542825,0
+HON.US,D,20070524,000000,38.6735,38.8292,38.2485,38.292,9786848,0
+HON.US,D,20070525,000000,38.2485,39.1505,38.2485,38.9337,7207919,0
+HON.US,D,20070529,000000,38.9931,39.3691,38.9868,39.2185,7586848,0
+HON.US,D,20070530,000000,39.1505,39.5191,38.6098,39.4789,6694057,0
+HON.US,D,20070531,000000,39.4927,39.8063,39.3979,39.6061,8949005,0
+HON.US,D,20070601,000000,39.7401,40.2452,39.7132,40.2104,8490000,0
+HON.US,D,20070604,000000,40.0093,40.3366,39.8588,40.0883,6969985,0
+HON.US,D,20070605,000000,39.9718,40.1084,39.6356,39.7864,8098733,0
+HON.US,D,20070606,000000,39.7201,39.7271,38.9694,39.2108,8043948,0
+HON.US,D,20070607,000000,39.1576,39.3048,38.5705,38.5705,8696176,0
+HON.US,D,20070608,000000,38.641,39.262,38.4332,39.2418,5926604,0
+HON.US,D,20070611,000000,39.1505,39.2552,38.9209,38.9931,6915992,0
+HON.US,D,20070612,000000,38.9825,39.0833,38.5776,38.7361,6342020,0
+HON.US,D,20070613,000000,38.9931,39.4275,38.817,39.3543,7851727,0
+HON.US,D,20070614,000000,39.4275,39.9796,39.323,39.8296,6406217,0
+HON.US,D,20070615,000000,40.1007,40.4446,39.8296,40.2592,10661704,0
+HON.US,D,20070618,000000,40.5126,40.5126,39.4614,39.5338,6348062,0
+HON.US,D,20070619,000000,39.3909,39.8588,39.336,39.5772,4756275,0
+HON.US,D,20070620,000000,39.6356,39.7994,38.6098,38.6735,7525091,0
+HON.US,D,20070621,000000,38.7057,38.8631,38.0371,38.5557,7383480,0
+HON.US,D,20070622,000000,38.4183,38.4678,37.9888,38.077,9118771,0
+HON.US,D,20070625,000000,38.1737,38.5226,37.8461,38.077,5216788,0
+HON.US,D,20070626,000000,38.2267,38.5905,38.077,38.3032,9733813,0
+HON.US,D,20070627,000000,38.1682,38.549,37.9491,38.5097,7013720,0
+HON.US,D,20070628,000000,38.5097,39.1838,38.3414,38.5557,5813002,0
+HON.US,D,20070629,000000,38.6474,38.8564,38.292,38.4904,5733978,0
+HON.US,D,20070702,000000,38.7762,39.323,38.7142,39.0331,6277641,0
+HON.US,D,20070703,000000,39.196,39.3832,38.9617,39.1209,2609103,0
+HON.US,D,20070705,000000,39.0148,40.0684,39.0148,39.9109,7287400,0
+HON.US,D,20070706,000000,40.0833,40.4994,39.9796,40.402,4607122,0
+HON.US,D,20070709,000000,40.4943,40.5073,40.0093,40.0274,4428277,0
+HON.US,D,20070710,000000,39.707,40.0022,39.5251,39.5415,5662626,0
+HON.US,D,20070711,000000,39.6495,40.3366,39.5251,40.1729,7362456,0
+HON.US,D,20070712,000000,40.3157,41.3676,40.1729,41.3338,10283947,0
+HON.US,D,20070713,000000,41.2231,41.4478,40.8871,41.1282,7030549,0
+HON.US,D,20070716,000000,41.2649,41.797,41.2371,41.4424,7715002,0
+HON.US,D,20070717,000000,41.6742,41.8588,41.4424,41.6062,8123121,0
+HON.US,D,20070718,000000,41.5044,41.6794,41.1482,41.4024,7011510,0
+HON.US,D,20070719,000000,42.1949,42.3334,40.8659,41.7039,11049868,0
+HON.US,D,20070720,000000,41.3468,42.2296,41.3198,41.6874,11899546,0
+HON.US,D,20070723,000000,41.9884,42.1757,41.8517,42.0241,5950355,0
+HON.US,D,20070724,000000,41.7239,42.0313,41.4365,41.4982,7809196,0
+HON.US,D,20070725,000000,41.9556,42.2235,41.4982,41.634,10204447,0
+HON.US,D,20070726,000000,41.3676,41.3755,39.9796,40.6362,13548780,0
+HON.US,D,20070727,000000,40.5597,40.874,40.0833,40.0833,9452623,0
+HON.US,D,20070730,000000,40.3471,40.8415,39.9638,40.651,7663182,0
+HON.US,D,20070731,000000,40.7388,40.8608,39.2829,39.33,10459138,0
+HON.US,D,20070801,000000,38.9409,39.4406,38.6474,39.0833,13340358,0
+HON.US,D,20070802,000000,39.2552,40.6004,39.1209,40.3829,9274642,0
+HON.US,D,20070803,000000,40.4219,40.7676,39.7132,39.7864,7267869,0
+HON.US,D,20070806,000000,40.2931,40.3297,39.3605,40.3157,7954017,0
+HON.US,D,20070807,000000,40.0406,40.5126,38.7361,40.2592,7771666,0
+HON.US,D,20070808,000000,40.6701,40.6701,38.817,39.4927,8738291,0
+HON.US,D,20070809,000000,38.9145,39.5068,38.7762,38.8292,8522276,0
+HON.US,D,20070810,000000,38.5097,38.7762,36.587,38.3032,12845223,0
+HON.US,D,20070813,000000,38.3634,38.9068,38.2982,38.6335,6084880,0
+HON.US,D,20070814,000000,38.7283,39.3832,38.285,38.549,6461027,0
+HON.US,D,20070815,000000,38.6986,39.128,37.3062,37.4213,10091655,0
+HON.US,D,20070816,000000,36.9301,37.5047,36.1662,37.0094,15671302,0
+HON.US,D,20070817,000000,37.8888,38.1213,36.8805,37.2445,10673329,0
+HON.US,D,20070820,000000,37.6275,38.285,37.3062,38.1737,6273807,0
+HON.US,D,20070821,000000,37.8201,38.1944,37.5655,37.6275,5061451,0
+HON.US,D,20070822,000000,37.8129,38.2536,37.7625,38.1737,5825917,0
+HON.US,D,20070823,000000,38.4332,38.5151,38.1274,38.2066,5573823,0
+HON.US,D,20070824,000000,38.1274,38.2692,37.9566,38.1605,6161650,0
+HON.US,D,20070827,000000,38.049,39.3048,38.0297,38.9145,5999190,0
+HON.US,D,20070828,000000,38.7057,38.9548,37.9829,38.0151,6299105,0
+HON.US,D,20070829,000000,38.2982,39.0001,38.0994,38.9825,4319359,0
+HON.US,D,20070830,000000,38.641,39.3605,38.3277,38.4993,5572364,0
+HON.US,D,20070831,000000,38.825,39.0984,38.3414,38.3983,7500788,0
+HON.US,D,20070904,000000,38.4539,38.641,37.8983,38.5427,5799596,0
+HON.US,D,20070905,000000,38.1944,38.5427,37.5581,37.7764,7873228,0
+HON.US,D,20070906,000000,37.612,38.7544,37.612,38.7483,5163513,0
+HON.US,D,20070907,000000,38.2267,38.5705,37.2911,37.4133,7608991,0
+HON.US,D,20070910,000000,37.5964,37.88,37.0094,37.658,4732298,0
+HON.US,D,20070911,000000,37.6502,38.6167,37.6502,38.4469,5508025,0
+HON.US,D,20070912,000000,38.4609,38.5905,38.1535,38.2772,5174890,0
+HON.US,D,20070913,000000,38.3357,38.6986,38.1865,38.5052,4161142,0
+HON.US,D,20070914,000000,38.3477,38.6735,38.2615,38.596,3421882,0
+HON.US,D,20070917,000000,38.5226,38.6986,38.1274,38.528,5244657,0
+HON.US,D,20070918,000000,38.549,39.2552,38.285,39.1732,6390497,0
+HON.US,D,20070919,000000,39.8378,40.3218,39.6785,39.8428,8091391,0
+HON.US,D,20070920,000000,39.7671,40.0093,39.5251,39.7786,5098006,0
+HON.US,D,20070921,000000,40.0614,40.4078,39.7786,40.1365,12855320,0
+HON.US,D,20070924,000000,40.1905,40.4446,39.5068,39.673,5755734,0
+HON.US,D,20070925,000000,39.5982,40.4577,39.4857,40.4078,5059547,0
+HON.US,D,20070926,000000,40.7181,40.8075,40.1905,40.5524,4782457,0
+HON.US,D,20070927,000000,40.6841,40.8268,40.3366,40.4874,4969038,0
+HON.US,D,20070928,000000,40.4725,40.8075,40.3959,40.6701,4608590,0
+HON.US,D,20071001,000000,40.7589,41.6794,40.6632,41.5531,5230486,0
+HON.US,D,20071002,000000,41.6402,41.6874,40.7388,40.8608,4685942,0
+HON.US,D,20071003,000000,40.8415,41.4548,40.7111,40.9714,4136576,0
+HON.US,D,20071004,000000,41.136,41.3755,40.6963,40.7521,3995760,0
+HON.US,D,20071005,000000,40.9714,41.136,40.7241,40.9098,3982160,0
+HON.US,D,20071008,000000,40.9967,41.6218,40.8871,41.4365,4000877,0
+HON.US,D,20071009,000000,41.3817,41.8806,41.2857,41.8806,5143172,0
+HON.US,D,20071010,000000,41.8893,41.9833,40.7521,41.5158,7096768,0
+HON.US,D,20071011,000000,41.6291,42.2968,41.3537,41.634,5441652,0
+HON.US,D,20071012,000000,41.7092,42.5972,41.4844,42.2012,3515114,0
+HON.US,D,20071015,000000,42.2168,42.4015,41.4982,41.9701,4604352,0
+HON.US,D,20071016,000000,42.0495,42.2168,41.6874,41.8267,4533660,0
+HON.US,D,20071017,000000,42.1619,42.3873,41.3268,41.5105,7378091,0
+HON.US,D,20071018,000000,41.5105,41.7092,41.0316,41.5044,5215129,0
+HON.US,D,20071019,000000,40.0747,41.0316,39.1454,39.8836,11645208,0
+HON.US,D,20071022,000000,39.1348,39.95,39.0984,39.7611,6614458,0
+HON.US,D,20071023,000000,39.4198,40.1834,39.249,40.1449,4890661,0
+HON.US,D,20071024,000000,39.9572,40.2452,39.3772,40.1597,5342064,0
+HON.US,D,20071025,000000,40.2592,40.6074,39.9361,40.4368,4842987,0
+HON.US,D,20071026,000000,40.6903,40.8,40.2521,40.651,4758764,0
+HON.US,D,20071029,000000,40.704,41.0237,40.6841,40.8349,3360846,0
+HON.US,D,20071030,000000,40.8,41.4024,40.6963,40.9714,4515735,0
+HON.US,D,20071031,000000,41.2509,41.5044,40.8,41.3146,4892560,0
+HON.US,D,20071101,000000,41.171,41.1893,40.3297,40.3769,5379562,0
+HON.US,D,20071102,000000,40.5597,40.7676,40.0144,40.5863,6172697,0
+HON.US,D,20071105,000000,39.6574,41.1951,39.6574,40.9714,5387372,0
+HON.US,D,20071106,000000,41.0045,41.7656,40.9827,41.7092,6353729,0
+HON.US,D,20071107,000000,41.7388,41.7388,40.3471,40.3769,5350031,0
+HON.US,D,20071108,000000,40.4078,40.9672,40.0406,40.5474,6721660,0
+HON.US,D,20071109,000000,40.0205,40.5073,39.3691,39.4999,6119857,0
+HON.US,D,20071112,000000,39.3474,39.7349,38.9825,39.0697,5665504,0
+HON.US,D,20071113,000000,39.1838,39.8771,39.0549,39.7611,7380020,0
+HON.US,D,20071114,000000,39.9247,40.8539,39.7731,40.0205,6460994,0
+HON.US,D,20071115,000000,39.7786,40.0345,38.8911,39.0897,6073197,0
+HON.US,D,20071116,000000,39.2768,39.3048,37.7904,38.2135,10433509,0
+HON.US,D,20071119,000000,37.9888,38.4469,37.2785,37.4471,9571788,0
+HON.US,D,20071120,000000,37.4343,37.9888,36.675,37.2785,10770594,0
+HON.US,D,20071121,000000,36.8955,37.427,36.7393,36.8663,10566555,0
+HON.US,D,20071123,000000,37.0528,37.427,36.937,37.3874,2113182,0
+HON.US,D,20071126,000000,37.4063,37.5047,36.2866,36.3744,7628671,0
+HON.US,D,20071127,000000,36.6095,37.2017,36.3475,36.9649,7137583,0
+HON.US,D,20071128,000000,37.1688,38.2772,37.1076,38.0079,11312702,0
+HON.US,D,20071129,000000,37.9628,38.0031,37.4471,37.5308,7560982,0
+HON.US,D,20071130,000000,37.9052,39.3979,37.8053,38.7213,14724703,0
+HON.US,D,20071203,000000,38.4826,39.4684,38.4826,39.0217,8255839,0
+HON.US,D,20071204,000000,38.8109,38.9409,38.528,38.7361,5627839,0
+HON.US,D,20071205,000000,38.9145,39.7201,38.9145,39.4789,5685557,0
+HON.US,D,20071206,000000,39.4684,39.8836,39.3772,39.8221,3903322,0
+HON.US,D,20071207,000000,39.8142,40.2261,39.4554,40.0144,4416269,0
+HON.US,D,20071210,000000,40.0466,40.9896,40.0466,40.6763,5706231,0
+HON.US,D,20071211,000000,40.8201,40.9967,39.8221,39.9037,6918420,0
+HON.US,D,20071212,000000,40.7181,40.7181,38.7821,39.4857,10115758,0
+HON.US,D,20071213,000000,40.1224,41.6874,39.6156,41.4774,11250515,0
+HON.US,D,20071214,000000,41.4913,41.6291,41.0104,41.0168,6657863,0
+HON.US,D,20071217,000000,40.7791,41.5662,40.7791,41.171,6449509,0
+HON.US,D,20071218,000000,41.3817,41.8267,41.163,41.4365,8274177,0
+HON.US,D,20071219,000000,41.3607,42.1757,41.3607,41.7797,8146204,0
+HON.US,D,20071220,000000,41.9974,42.2168,41.3338,41.5044,6069242,0
+HON.US,D,20071221,000000,42.2296,42.3736,41.109,41.5158,9492570,0
+HON.US,D,20071224,000000,41.9624,42.2296,41.6291,42.0783,2150453,0
+HON.US,D,20071226,000000,41.715,42.2567,41.715,42.242,2912816,0
+HON.US,D,20071227,000000,42.2235,42.2235,41.6062,41.8456,4913925,0
+HON.US,D,20071228,000000,42.2088,42.3822,41.5742,41.8517,4852732,0
+HON.US,D,20071231,000000,41.6402,42.4015,41.6402,42.1069,5348476,0
+HON.US,D,20080102,000000,42.0705,42.0705,40.8415,40.9672,6085891,0
+HON.US,D,20080103,000000,41.0168,41.3537,40.747,41.171,4819449,0
+HON.US,D,20080104,000000,40.7388,41.1482,39.7472,39.8588,8695764,0
+HON.US,D,20080107,000000,40.0205,40.2261,38.8911,39.7201,8187380,0
+HON.US,D,20080108,000000,39.8771,40.0022,38.9825,39.0401,7739633,0
+HON.US,D,20080109,000000,39.0468,39.4337,38.4539,39.3909,8446840,0
+HON.US,D,20080110,000000,39.0217,40.0466,38.6474,39.5415,10316565,0
+HON.US,D,20080111,000000,39.6643,39.9864,38.4539,38.8415,6572774,0
+HON.US,D,20080114,000000,38.9209,39.7401,38.9209,39.5191,4873751,0
+HON.US,D,20080115,000000,39.0331,39.3691,38.4609,38.6674,6425009,0
+HON.US,D,20080116,000000,38.4826,39.95,38.4826,39.3413,8025760,0
+HON.US,D,20080117,000000,39.3832,39.7611,37.8513,38.0031,9188775,0
+HON.US,D,20080118,000000,38.3414,38.9475,37.5458,37.8201,9916116,0
+HON.US,D,20080122,000000,35.9174,37.2383,35.597,36.8955,13015185,0
+HON.US,D,20080123,000000,36.101,38.6735,35.8903,38.641,12936933,0
+HON.US,D,20080124,000000,38.2692,38.8415,37.8201,38.4332,9085635,0
+HON.US,D,20080125,000000,39.9718,40.8201,39.5495,39.8378,12514736,0
+HON.US,D,20080128,000000,39.8063,40.4654,39.8063,40.2931,8675944,0
+HON.US,D,20080129,000000,40.4654,40.5073,39.5624,39.9638,8422047,0
+HON.US,D,20080130,000000,39.8378,40.5274,39.6436,39.7731,7471825,0
+HON.US,D,20080131,000000,39.7132,40.6303,38.9825,40.3959,8928220,0
+HON.US,D,20080201,000000,40.3628,41.3755,40.3548,41.1778,10249298,0
+HON.US,D,20080204,000000,41.0237,41.5531,40.9776,41.3607,6754884,0
+HON.US,D,20080205,000000,40.7241,41.3198,40.1729,40.3769,8582412,0
+HON.US,D,20080206,000000,40.7241,40.8871,40.0093,40.1224,6128383,0
+HON.US,D,20080207,000000,39.8221,40.3895,39.6643,40.1905,6637016,0
+HON.US,D,20080208,000000,39.8836,39.95,39.2692,39.5495,5543952,0
+HON.US,D,20080211,000000,39.1402,39.4857,38.8109,39.4198,10096489,0
+HON.US,D,20080212,000000,39.4614,39.9796,39.1063,39.3413,8014812,0
+HON.US,D,20080213,000000,39.7,40.2931,39.6061,40.232,5066086,0
+HON.US,D,20080214,000000,40.2384,40.5204,39.2977,39.33,7430791,0
+HON.US,D,20080215,000000,39.2552,39.3177,38.1944,38.3277,32023942,0
+HON.US,D,20080219,000000,38.6848,39.1209,38.4904,38.5776,8398988,0
+HON.US,D,20080220,000000,38.319,38.6619,37.7381,38.5357,8922440,0
+HON.US,D,20080221,000000,38.6253,38.8702,37.88,37.9628,5618801,0
+HON.US,D,20080222,000000,38.0445,38.7623,37.833,38.6674,7898232,0
+HON.US,D,20080225,000000,38.6098,39.673,38.3634,39.6061,7718021,0
+HON.US,D,20080226,000000,39.4857,40.4994,39.4857,40.4577,7711780,0
+HON.US,D,20080227,000000,40.2931,41.0316,40.1084,40.7791,7409870,0
+HON.US,D,20080228,000000,40.4078,40.7303,40.1905,40.4725,6493200,0
+HON.US,D,20080229,000000,39.95,40.0545,39.2977,39.3474,6020960,0
+HON.US,D,20080303,000000,39.3691,40.0406,39.262,40.0406,5631932,0
+HON.US,D,20080304,000000,39.7472,40.1155,39.3543,40.0205,6695443,0
+HON.US,D,20080305,000000,40.1449,40.8,39.8836,40.3628,5562648,0
+HON.US,D,20080306,000000,40.0833,40.2192,39.249,39.309,5374921,0
+HON.US,D,20080307,000000,39.0001,39.3048,38.4183,38.6785,6351912,0
+HON.US,D,20080310,000000,38.641,38.7821,37.9829,38.077,4831725,0
+HON.US,D,20080311,000000,38.5776,38.9931,38.049,38.9548,6345086,0
+HON.US,D,20080312,000000,38.9617,39.5251,38.8911,38.9694,4378812,0
+HON.US,D,20080313,000000,38.3581,39.1209,37.8732,38.7762,7852525,0
+HON.US,D,20080314,000000,38.9825,39.2108,37.9052,38.3844,7208510,0
+HON.US,D,20080317,000000,37.55,38.4051,37.374,37.7625,12684179,0
+HON.US,D,20080318,000000,38.5427,38.8292,37.9134,38.8292,9491899,0
+HON.US,D,20080319,000000,38.9694,39.4047,37.6877,37.6877,7354384,0
+HON.US,D,20080320,000000,37.7381,37.7381,36.587,37.1276,17203277,0
+HON.US,D,20080324,000000,37.2098,37.8594,37.1076,37.6197,6112019,0
+HON.US,D,20080325,000000,37.612,38.3983,37.381,38.2982,7912171,0
+HON.US,D,20080326,000000,38.1143,38.3414,37.8513,38.0445,6133913,0
+HON.US,D,20080327,000000,38.0562,38.1535,37.5718,37.612,9088986,0
+HON.US,D,20080328,000000,37.9355,38.5052,37.7304,38.1944,6306196,0
+HON.US,D,20080331,000000,38.1066,38.8292,38.1066,38.5837,6418641,0
+HON.US,D,20080401,000000,38.8483,39.6643,38.825,39.5191,7044119,0
+HON.US,D,20080402,000000,39.4857,39.7786,39.2552,39.412,5783181,0
+HON.US,D,20080403,000000,39.0984,39.6226,39.0697,39.4198,5392066,0
+HON.US,D,20080404,000000,38.9868,40.0093,38.9868,39.8506,7472757,0
+HON.US,D,20080407,000000,40.2104,40.2384,39.6495,39.7401,5030409,0
+HON.US,D,20080408,000000,39.4927,39.4927,38.8979,39.1132,5710712,0
+HON.US,D,20080409,000000,39.6436,40.3017,39.323,39.6851,6413564,0
+HON.US,D,20080410,000000,39.8296,40.5597,39.323,40.2104,7248997,0
+HON.US,D,20080411,000000,39.1209,39.8977,38.8979,38.9765,7937341,0
+HON.US,D,20080414,000000,39.0401,39.1209,38.292,38.549,8770981,0
+HON.US,D,20080415,000000,38.7213,38.8979,38.2982,38.6167,6962058,0
+HON.US,D,20080416,000000,38.8702,39.6574,38.5357,39.5852,7130970,0
+HON.US,D,20080417,000000,39.3909,39.6495,39.0148,39.2552,6491511,0
+HON.US,D,20080418,000000,40.9462,41.9283,40.3471,41.7092,14175586,0
+HON.US,D,20080421,000000,41.4424,41.547,41.0395,41.2991,7142467,0
+HON.US,D,20080422,000000,41.163,41.3676,40.2104,40.6154,6316487,0
+HON.US,D,20080423,000000,40.8539,40.8539,39.8917,40.2192,6201221,0
+HON.US,D,20080424,000000,40.2192,41.5044,39.9447,41.2449,7920270,0
+HON.US,D,20080425,000000,41.5236,41.6794,40.8955,41.3676,5437125,0
+HON.US,D,20080428,000000,41.5314,41.715,41.1561,41.3468,6092763,0
+HON.US,D,20080429,000000,41.2091,41.2091,40.5274,40.9383,4802101,0
+HON.US,D,20080430,000000,40.9383,41.5314,40.5474,40.6221,5586426,0
+HON.US,D,20080501,000000,40.6303,41.5105,40.5073,41.4913,5925292,0
+HON.US,D,20080502,000000,41.8038,42.3666,40.7859,41.4617,6302047,0
+HON.US,D,20080505,000000,41.4232,41.5393,41.0453,41.4365,3676389,0
+HON.US,D,20080506,000000,41.3875,41.6683,40.9896,41.5817,3893085,0
+HON.US,D,20080507,000000,41.3875,41.6683,40.7241,40.7303,2233487,0
+HON.US,D,20080508,000000,40.3429,40.7303,40.1905,40.5919,5638040,0
+HON.US,D,20080509,000000,40.1834,40.9776,39.9188,40.7521,4591480,0
+HON.US,D,20080512,000000,40.7791,41.136,40.2651,41.0168,4400507,0
+HON.US,D,20080513,000000,41.2728,41.6473,41.1561,41.5992,5707780,0
+HON.US,D,20080514,000000,41.715,42.8872,41.7039,42.3933,7324030,0
+HON.US,D,20080515,000000,42.8027,42.8445,42.0495,42.6949,7224025,0
+HON.US,D,20080516,000000,42.8359,42.8359,42.0651,42.2698,5246026,0
+HON.US,D,20080519,000000,42.5798,43.0786,42.093,42.5745,5033976,0
+HON.US,D,20080520,000000,42.4465,42.4465,41.8396,42.005,4309874,0
+HON.US,D,20080521,000000,42.1619,42.4605,41.0395,41.116,5633738,0
+HON.US,D,20080522,000000,41.0316,41.2023,40.4725,40.6004,4681724,0
+HON.US,D,20080523,000000,40.4943,40.4943,40.0205,40.1834,3943830,0
+HON.US,D,20080527,000000,40.1449,40.7241,39.8977,40.4368,3123973,0
+HON.US,D,20080528,000000,40.651,41.0881,40.3429,40.5073,5105900,0
+HON.US,D,20080529,000000,40.7388,41.0395,40.0747,40.5736,3530440,0
+HON.US,D,20080530,000000,40.6221,41.0453,40.4725,40.7728,4725946,0
+HON.US,D,20080602,000000,40.6963,40.704,39.4684,39.8771,5432668,0
+HON.US,D,20080603,000000,39.9037,40.0684,38.5151,39.0776,8071368,0
+HON.US,D,20080604,000000,38.9548,39.1732,38.6038,38.7979,6690564,0
+HON.US,D,20080605,000000,39.1132,39.249,38.3512,38.7762,6881677,0
+HON.US,D,20080606,000000,38.4678,38.4678,36.937,36.937,10603986,0
+HON.US,D,20080609,000000,37.1399,37.9628,37.1,37.4699,9645366,0
+HON.US,D,20080610,000000,37.2164,37.6806,36.937,37.2313,8191404,0
+HON.US,D,20080611,000000,37.2313,37.8888,37.0094,37.1076,5820012,0
+HON.US,D,20080612,000000,37.4012,38.7979,37.4012,38.0371,9465754,0
+HON.US,D,20080613,000000,38.3634,38.8979,38.2207,38.6335,7243281,0
+HON.US,D,20080616,000000,38.4469,38.6925,38.0994,38.4183,5468085,0
+HON.US,D,20080617,000000,38.6925,38.6925,37.6197,37.658,5911789,0
+HON.US,D,20080618,000000,37.4856,37.6275,37.1339,37.3534,6083969,0
+HON.US,D,20080619,000000,37.2098,38.0222,37.1623,37.8513,5795948,0
+HON.US,D,20080620,000000,37.6877,37.7556,36.8745,37.0669,8690809,0
+HON.US,D,20080623,000000,37.1557,37.6955,37.0937,37.6039,5686746,0
+HON.US,D,20080624,000000,37.5458,37.6502,37.0669,37.2098,4984523,0
+HON.US,D,20080625,000000,37.2785,37.2785,35.0141,35.2199,17557662,0
+HON.US,D,20080626,000000,34.8969,34.94,33.4198,33.6053,15835014,0
+HON.US,D,20080627,000000,33.5766,33.9257,33.1194,33.6688,15184366,0
+HON.US,D,20080630,000000,33.6889,34.727,33.3397,34.3838,14145246,0
+HON.US,D,20080701,000000,33.8048,34.9811,33.7001,34.7818,12876143,0
+HON.US,D,20080702,000000,35.1337,35.1337,33.9327,33.9327,10614040,0
+HON.US,D,20080703,000000,34.1539,34.9116,34.0913,34.4049,7192580,0
+HON.US,D,20080707,000000,34.4823,35.2912,34.1251,34.59,10449638,0
+HON.US,D,20080708,000000,34.2837,35.2274,34.2837,35.1953,8206571,0
+HON.US,D,20080709,000000,35.1337,35.3486,34.146,34.146,6665207,0
+HON.US,D,20080710,000000,34.1879,35.091,33.8517,35.0463,10641134,0
+HON.US,D,20080711,000000,34.564,34.8026,33.3397,33.7201,11812750,0
+HON.US,D,20080714,000000,34.4343,34.8313,33.3537,33.8388,8117355,0
+HON.US,D,20080715,000000,33.505,33.505,31.915,32.7178,11010435,0
+HON.US,D,20080716,000000,32.6963,33.782,32.368,33.782,6845586,0
+HON.US,D,20080717,000000,34.3039,35.151,34.1399,34.7818,12364081,0
+HON.US,D,20080718,000000,36.464,36.7307,34.3237,34.6467,13681288,0
+HON.US,D,20080721,000000,35.0072,35.0072,33.5313,34.0824,12317112,0
+HON.US,D,20080722,000000,33.9119,35.7815,33.9119,35.7815,12574961,0
+HON.US,D,20080723,000000,35.6437,36.094,35.2912,36.0602,9741010,0
+HON.US,D,20080724,000000,36.1368,36.2787,34.94,35.1405,5436526,0
+HON.US,D,20080725,000000,35.2274,35.3766,34.59,34.7687,11295233,0
+HON.US,D,20080728,000000,34.7398,34.7966,33.9474,34.2131,9649391,0
+HON.US,D,20080729,000000,34.3185,35.2494,34.2349,35.2416,7056321,0
+HON.US,D,20080730,000000,35.5491,35.8754,35.1049,35.8546,7340180,0
+HON.US,D,20080731,000000,35.6437,35.8684,34.6998,34.7687,9111105,0
+HON.US,D,20080801,000000,34.9683,35.4105,34.5345,34.8759,6901512,0
+HON.US,D,20080804,000000,34.7757,34.9326,34.1104,34.5763,5298543,0
+HON.US,D,20080805,000000,34.7888,35.3766,34.7398,35.2686,6773045,0
+HON.US,D,20080806,000000,35.2033,35.2824,34.5692,35.0463,6108027,0
+HON.US,D,20080807,000000,34.6112,34.7139,34.0765,34.146,5958822,0
+HON.US,D,20080808,000000,34.195,35.1572,33.8718,35.0987,5962111,0
+HON.US,D,20080811,000000,35.2199,35.7815,34.7818,35.2616,6005903,0
+HON.US,D,20080812,000000,35.2199,35.4933,34.9731,35.1265,5053979,0
+HON.US,D,20080813,000000,35.0205,35.0463,34.2008,34.7966,4768334,0
+HON.US,D,20080814,000000,34.4891,35.1196,34.1741,34.7313,4728739,0
+HON.US,D,20080815,000000,34.7888,35.1632,34.5345,34.8313,4863791,0
+HON.US,D,20080818,000000,34.8645,34.9683,34.0024,34.2349,4887589,0
+HON.US,D,20080819,000000,34.1879,34.1879,33.2903,33.5488,6438400,0
+HON.US,D,20080820,000000,33.5555,33.5836,32.6963,33.1611,4849719,0
+HON.US,D,20080821,000000,32.8538,33.4851,32.5994,33.3397,4984678,0
+HON.US,D,20080822,000000,33.3999,34.1669,33.3736,34.0564,4158775,0
+HON.US,D,20080825,000000,33.7134,33.9963,32.9888,33.203,4090252,0
+HON.US,D,20080826,000000,33.4275,33.5234,32.9278,33.4694,3866352,0
+HON.US,D,20080827,000000,33.4547,33.7645,33.1681,33.6053,3926973,0
+HON.US,D,20080828,000000,33.8125,34.8759,33.675,34.4125,5569387,0
+HON.US,D,20080829,000000,34.3306,34.5494,34.0824,34.3114,4947590,0
+HON.US,D,20080902,000000,34.653,35.554,34.1251,34.3306,6369975,0
+HON.US,D,20080903,000000,34.5562,34.5562,33.3397,33.6122,6165041,0
+HON.US,D,20080904,000000,33.3477,33.3477,32.7561,32.819,10745452,0
+HON.US,D,20080905,000000,32.6203,32.8756,32.0937,32.6344,8197078,0
+HON.US,D,20080908,000000,33.3597,33.9056,32.819,33.2336,9992680,0
+HON.US,D,20080909,000000,33.2073,34.0094,32.158,32.2503,10422469,0
+HON.US,D,20080910,000000,32.5327,32.7895,32.0937,32.5254,9166724,0
+HON.US,D,20080911,000000,32.5254,32.5725,31.9308,32.5725,9225293,0
+HON.US,D,20080912,000000,32.3199,32.5994,32.1511,32.5186,6351993,0
+HON.US,D,20080915,000000,31.6791,32.1362,31.3002,31.4003,11956671,0
+HON.US,D,20080916,000000,30.9041,31.5876,30.6637,31.4231,10629893,0
+HON.US,D,20080917,000000,30.8282,30.8282,29.4821,29.9409,13374116,0
+HON.US,D,20080918,000000,30.3651,30.385,28.3743,30.1195,17490970,0
+HON.US,D,20080919,000000,31.4658,32.0735,30.4651,30.993,11943909,0
+HON.US,D,20080922,000000,30.6925,30.6925,29.625,29.8164,9132520,0
+HON.US,D,20080923,000000,29.8381,30.5949,29.3052,29.53,9105326,0
+HON.US,D,20080924,000000,29.3845,29.9341,28.6635,28.8392,8338317,0
+HON.US,D,20080925,000000,29.0423,29.8836,28.8985,29.6468,10911630,0
+HON.US,D,20080926,000000,29.0109,30.3589,28.7924,30.2082,9076132,0
+HON.US,D,20080929,000000,29.6882,29.8589,26.8531,27.6072,14425431,0
+HON.US,D,20080930,000000,27.6072,28.4631,27.2161,28.4126,10727173,0
+HON.US,D,20081001,000000,28.1618,28.1618,26.7398,27.1388,15135252,0
+HON.US,D,20081002,000000,26.9479,27.1189,25.9884,26.0607,12396147,0
+HON.US,D,20081003,000000,26.7548,27.3004,25.7351,25.8785,9925747,0
+HON.US,D,20081006,000000,24.9214,25.2839,23.7034,24.5671,16989098,0
+HON.US,D,20081007,000000,24.6168,25.4399,23.6553,23.9002,13480390,0
+HON.US,D,20081008,000000,23.3132,24.6055,22.8474,23.3062,17323869,0
+HON.US,D,20081009,000000,24.0707,24.5514,20.9465,21.4672,18290814,0
+HON.US,D,20081010,000000,20.0233,22.0559,17.7873,20.9282,24662539,0
+HON.US,D,20081013,000000,22.1821,23.0326,21.5473,22.8602,13485597,0
+HON.US,D,20081014,000000,22.1821,24.3381,21.6777,21.9522,14265941,0
+HON.US,D,20081015,000000,21.4106,22.1307,19.6037,19.8875,17968882,0
+HON.US,D,20081016,000000,19.7544,21.3905,19.1812,21.1527,16198200,0
+HON.US,D,20081017,000000,20.3917,21.0857,19.0116,20.0833,24072336,0
+HON.US,D,20081020,000000,20.0833,20.7564,19.4835,20.3264,12998037,0
+HON.US,D,20081021,000000,19.9406,20.5632,19.5394,19.7291,11482707,0
+HON.US,D,20081022,000000,19.2875,19.6925,18.4974,19.0445,12382941,0
+HON.US,D,20081023,000000,19.1152,20.2619,18.6221,19.749,16772925,0
+HON.US,D,20081024,000000,18.2122,19.4347,17.9795,18.5752,11559695,0
+HON.US,D,20081027,000000,18.287,19.0803,17.8951,17.9309,11743924,0
+HON.US,D,20081028,000000,18.5124,20.113,17.7873,20.0388,13423690,0
+HON.US,D,20081029,000000,19.7761,20.9655,19.5991,19.8204,11026962,0
+HON.US,D,20081030,000000,20.8636,21.2477,20.0608,20.6077,10942856,0
+HON.US,D,20081031,000000,20.476,20.9803,20.202,20.8235,11898075,0
+HON.US,D,20081103,000000,20.7957,21.2608,20.5171,21.1388,6203751,0
+HON.US,D,20081104,000000,21.5734,22.568,21.3487,22.4294,11582738,0
+HON.US,D,20081105,000000,22.1438,22.6365,21.0284,21.1922,8859051,0
+HON.US,D,20081106,000000,20.9351,21.3401,19.1301,19.3111,11703475,0
+HON.US,D,20081107,000000,19.4981,20.1418,19.2797,20.0763,7752793,0
+HON.US,D,20081110,000000,20.457,20.7078,19.4904,19.7909,5522829,0
+HON.US,D,20081111,000000,19.5331,19.5583,18.3869,18.7243,9184885,0
+HON.US,D,20081112,000000,18.3809,18.7441,18.1294,18.2739,10012182,0
+HON.US,D,20081113,000000,18.3549,19.7979,17.4111,19.6925,13827125,0
+HON.US,D,20081114,000000,19.3189,19.7056,18.5124,18.7051,10039304,0
+HON.US,D,20081117,000000,18.4925,18.697,17.8436,17.9943,7401179,0
+HON.US,D,20081118,000000,17.9169,18.5057,17.4857,18.0422,11529153,0
+HON.US,D,20081119,000000,18.0074,18.4391,16.5889,16.6742,10785045,0
+HON.US,D,20081120,000000,16.4599,17.6444,15.9732,16.1864,14924592,0
+HON.US,D,20081121,000000,16.5818,17.4327,15.8939,17.3544,12740883,0
+HON.US,D,20081124,000000,17.7184,18.3147,17.1114,17.9098,13948045,0
+HON.US,D,20081125,000000,18.287,18.4391,17.1384,17.6984,10843566,0
+HON.US,D,20081126,000000,17.4606,18.6021,16.933,18.5124,8704817,0
+HON.US,D,20081128,000000,18.4326,19.0515,18.4326,19.0515,3096063,0
+HON.US,D,20081201,000000,18.8056,18.9626,17.686,17.773,8839396,0
+HON.US,D,20081202,000000,18.0875,18.2382,17.5824,18.1841,8554304,0
+HON.US,D,20081203,000000,17.9429,18.3016,17.2115,18.1224,9783662,0
+HON.US,D,20081204,000000,17.754,18.1641,17.0982,17.4257,7586970,0
+HON.US,D,20081205,000000,17.1454,18.2243,16.7221,18.1502,9489743,0
+HON.US,D,20081208,000000,18.6221,19.0255,18.0945,18.6083,13032504,0
+HON.US,D,20081209,000000,18.4655,19.3189,18.2591,18.9296,14917238,0
+HON.US,D,20081210,000000,19.1812,20.3654,19.1594,19.7689,14041743,0
+HON.US,D,20081211,000000,19.7689,20.2993,19.4006,19.4981,12857335,0
+HON.US,D,20081212,000000,19.1099,20.0086,18.4974,19.7979,17807635,0
+HON.US,D,20081215,000000,20.5927,21.7874,20.5632,21.0509,22249900,0
+HON.US,D,20081216,000000,21.213,22.6846,21.0857,22.4294,16381596,0
+HON.US,D,20081217,000000,22.2256,22.7526,21.8842,22.4444,10710947,0
+HON.US,D,20081218,000000,22.5277,22.802,22.02,22.3763,14515138,0
+HON.US,D,20081219,000000,22.8813,23.254,22.2186,22.3547,14715726,0
+HON.US,D,20081222,000000,22.4161,22.4161,21.3425,21.813,9235999,0
+HON.US,D,20081223,000000,21.6256,21.9132,21.1922,21.685,8888009,0
+HON.US,D,20081224,000000,21.7518,21.8903,21.5428,21.7755,2168185,0
+HON.US,D,20081226,000000,21.8903,22.0559,21.4541,21.8651,2986059,0
+HON.US,D,20081229,000000,21.3706,21.3706,20.9603,21.3425,6118904,0
+HON.US,D,20081230,000000,21.4541,22.3171,21.4463,22.2874,5824564,0
+HON.US,D,20081231,000000,22.303,22.7733,22.2874,22.4517,7128292,0
+HON.US,D,20090102,000000,22.5208,23.8331,22.2404,23.7034,7473221,0
+HON.US,D,20090105,000000,23.5729,23.7167,23.254,23.5787,10213693,0
+HON.US,D,20090106,000000,23.8131,24.8939,23.8131,24.6457,10530669,0
+HON.US,D,20090107,000000,24.3581,24.3581,23.3725,23.5603,8322437,0
+HON.US,D,20090108,000000,23.4019,23.6634,23.117,23.6634,6375438,0
+HON.US,D,20090109,000000,23.9062,23.9062,22.9824,23.348,8107191,0
+HON.US,D,20090112,000000,23.2469,23.348,22.84,23.0964,6315018,0
+HON.US,D,20090113,000000,23.044,23.2394,22.4669,22.8264,7469892,0
+HON.US,D,20090114,000000,22.568,22.6635,21.6719,21.8842,8865178,0
+HON.US,D,20090115,000000,21.94,22.4444,21.3706,22.3171,9825357,0
+HON.US,D,20090116,000000,22.6158,22.7037,22.041,22.5277,10428438,0
+HON.US,D,20090120,000000,22.437,22.8813,21.535,21.5594,9939241,0
+HON.US,D,20090121,000000,21.905,22.2586,21.3251,22.1515,7940879,0
+HON.US,D,20090122,000000,21.8903,22.1228,21.3905,21.8651,9717715,0
+HON.US,D,20090123,000000,21.2477,22.2586,21.1858,21.8286,6354465,0
+HON.US,D,20090126,000000,22.033,22.802,21.8432,22.6906,12752136,0
+HON.US,D,20090127,000000,22.8154,23.3412,22.6566,23.1886,9556701,0
+HON.US,D,20090128,000000,23.5787,24.1005,23.4718,23.7372,9932155,0
+HON.US,D,20090129,000000,23.4718,23.6694,22.2404,22.3414,13196776,0
+HON.US,D,20090130,000000,22.3763,23.4177,22.1037,22.437,11924282,0
+HON.US,D,20090202,000000,22.1037,22.2065,21.4391,21.7674,10605000,0
+HON.US,D,20090203,000000,21.9332,21.94,21.213,21.6719,12247742,0
+HON.US,D,20090204,000000,21.7005,22.7813,21.7005,22.1228,11059751,0
+HON.US,D,20090205,000000,21.4244,22.4983,21.3487,22.2404,10559292,0
+HON.US,D,20090206,000000,22.513,23.0111,22.3171,22.8685,10990533,0
+HON.US,D,20090209,000000,22.8961,23.0326,22.5059,22.9467,6780500,0
+HON.US,D,20090210,000000,22.6846,23.044,21.7074,21.8651,10363233,0
+HON.US,D,20090211,000000,22.7962,22.9387,21.6777,22.0131,7653606,0
+HON.US,D,20090212,000000,21.6719,21.8286,21.0641,21.7947,10125175,0
+HON.US,D,20090213,000000,21.8764,22.9467,21.7518,22.6086,12090729,0
+HON.US,D,20090217,000000,22.041,22.1654,21.2974,21.3633,10715049,0
+HON.US,D,20090218,000000,21.4749,21.4749,20.5415,20.7146,10672972,0
+HON.US,D,20090219,000000,20.8933,21.1459,20.6128,20.6729,11622521,0
+HON.US,D,20090220,000000,20.3654,20.3654,19.4078,19.7211,14674721,0
+HON.US,D,20090223,000000,19.9841,20.0608,18.9157,18.9706,17326921,0
+HON.US,D,20090224,000000,19.0035,19.9406,18.8277,19.6645,16160618,0
+HON.US,D,20090225,000000,19.8204,19.8204,19.204,19.3256,12059701,0
+HON.US,D,20090226,000000,19.7089,19.7089,18.7728,18.8468,9693057,0
+HON.US,D,20090227,000000,18.5176,18.9976,18.3147,18.3469,13720971,0
+HON.US,D,20090302,000000,18.0126,18.0945,16.9468,17.0678,13213294,0
+HON.US,D,20090303,000000,17.2768,17.4606,16.8319,16.8909,11711203,0
+HON.US,D,20090304,000000,17.3342,17.652,17.0356,17.3425,11170181,0
+HON.US,D,20090305,000000,16.9677,17.0077,16.202,16.352,10692909,0
+HON.US,D,20090306,000000,16.419,16.8596,15.7712,16.1368,15736363,0
+HON.US,D,20090309,000000,15.9854,16.4956,15.7991,15.8878,9513719,0
+HON.US,D,20090310,000000,16.2294,17.4037,16.2294,17.3891,16655517,0
+HON.US,D,20090311,000000,17.2549,18.4717,17.2549,18.2312,15357182,0
+HON.US,D,20090312,000000,18.2163,18.7179,17.8087,18.6901,11332816,0
+HON.US,D,20090313,000000,18.8626,18.8626,17.8516,18.4184,9349748,0
+HON.US,D,20090316,000000,18.5595,19.096,18.4717,18.5057,7796745,0
+HON.US,D,20090317,000000,18.4925,18.8468,18.2461,18.8468,5962244,0
+HON.US,D,20090318,000000,18.8199,19.4155,18.3287,19.3887,12358761,0
+HON.US,D,20090319,000000,19.6037,19.6115,19.0803,19.1657,8083857,0
+HON.US,D,20090320,000000,19.2168,19.3041,18.2739,18.4326,12932971,0
+HON.US,D,20090323,000000,18.8626,19.7909,18.751,19.7909,7649297,0
+HON.US,D,20090324,000000,19.6115,20.113,19.4904,19.7909,8463057,0
+HON.US,D,20090325,000000,20.0686,20.6276,19.3547,19.7979,12484231,0
+HON.US,D,20090326,000000,20.058,20.8011,19.8988,20.8011,9686399,0
+HON.US,D,20090327,000000,20.5484,20.6798,19.9205,20.0041,8778506,0
+HON.US,D,20090330,000000,19.6315,19.6315,18.8056,19.0182,10801358,0
+HON.US,D,20090331,000000,19.1152,19.4686,18.8056,19.0515,9978275,0
+HON.US,D,20090401,000000,18.9706,19.5062,18.7651,19.3622,11064573,0
+HON.US,D,20090402,000000,19.9771,21.3567,19.8475,20.9072,14900069,0
+HON.US,D,20090403,000000,20.8784,21.1858,20.3837,20.6522,9227720,0
+HON.US,D,20090406,000000,20.5484,20.6522,19.7056,20.3699,11790525,0
+HON.US,D,20090407,000000,20.174,20.5171,19.7544,20.0313,10542539,0
+HON.US,D,20090408,000000,20.1564,20.3699,19.9275,20.2541,6831815,0
+HON.US,D,20090409,000000,20.7078,21.2746,20.5484,21.2278,9349428,0
+HON.US,D,20090413,000000,21.0857,21.0857,20.1688,20.7008,9709244,0
+HON.US,D,20090414,000000,20.457,20.9655,20.3333,20.6589,6614268,0
+HON.US,D,20090415,000000,20.6729,21.2834,20.585,20.9735,11768591,0
+HON.US,D,20090416,000000,21.1527,21.7005,20.8933,21.535,7310184,0
+HON.US,D,20090417,000000,21.5594,21.8842,21.3251,21.535,11195795,0
+HON.US,D,20090420,000000,21.2004,21.4173,20.3464,20.3699,9140277,0
+HON.US,D,20090421,000000,20.3699,20.9655,20.0388,20.9002,8985826,0
+HON.US,D,20090422,000000,20.9212,22.2117,20.646,21.6719,13343707,0
+HON.US,D,20090423,000000,21.8014,22.2665,21.3905,22.1438,11609840,0
+HON.US,D,20090424,000000,21.5534,21.8842,20.7896,21.5107,24882986,0
+HON.US,D,20090427,000000,20.8784,21.3487,20.638,20.7226,18055075,0
+HON.US,D,20090428,000000,20.5171,20.5171,20.0608,20.1279,11713298,0
+HON.US,D,20090429,000000,20.5484,21.4316,20.5171,21.1326,10105230,0
+HON.US,D,20090430,000000,21.5961,21.8903,21.1459,21.3425,11616069,0
+HON.US,D,20090501,000000,21.3182,21.8075,21.1109,21.6327,7790061,0
+HON.US,D,20090504,000000,21.9332,22.0689,21.3567,21.5534,16359158,0
+HON.US,D,20090505,000000,21.5961,21.9522,21.535,21.6657,9876381,0
+HON.US,D,20090506,000000,22.4294,22.9595,22.0559,22.8961,17431018,0
+HON.US,D,20090507,000000,23.039,23.2037,22.4041,22.6435,15192865,0
+HON.US,D,20090508,000000,22.977,23.8741,22.7612,23.7442,12982111,0
+HON.US,D,20090511,000000,23.4508,23.5787,22.8202,23.0051,9933894,0
+HON.US,D,20090512,000000,23.0823,23.1748,22.2961,22.6435,9614961,0
+HON.US,D,20090513,000000,22.303,22.3547,21.1782,21.4541,12328150,0
+HON.US,D,20090514,000000,21.4541,22.033,21.4173,21.8286,6735231,0
+HON.US,D,20090515,000000,21.8701,22.2256,21.6719,21.8504,7964389,0
+HON.US,D,20090518,000000,22.0254,22.5871,21.9451,22.568,9255118,0
+HON.US,D,20090519,000000,22.6158,22.8536,22.2665,22.6306,8471639,0
+HON.US,D,20090520,000000,22.8328,23.0895,22.5417,22.6019,7768989,0
+HON.US,D,20090521,000000,22.2796,22.2796,21.4965,21.7598,8566976,0
+HON.US,D,20090522,000000,21.7674,22.303,21.7074,21.9522,6237288,0
+HON.US,D,20090526,000000,21.7598,22.6019,21.7125,22.3171,7802423,0
+HON.US,D,20090527,000000,22.2586,22.5739,21.8701,21.9268,6982903,0
+HON.US,D,20090528,000000,21.9268,22.1717,21.4106,22.02,6009938,0
+HON.US,D,20090529,000000,22.2117,22.7176,22.0826,22.6784,7842583,0
+HON.US,D,20090601,000000,23.0111,24.3232,22.9528,24.1737,11180183,0
+HON.US,D,20090602,000000,24.1466,24.3313,23.6634,24.0631,9434436,0
+HON.US,D,20090603,000000,23.8941,23.9898,23.3201,23.7093,7221198,0
+HON.US,D,20090604,000000,23.7093,24.3157,23.6076,24.2658,6331905,0
+HON.US,D,20090605,000000,24.9278,25.0714,24.3313,24.4315,9214590,0
+HON.US,D,20090608,000000,24.4315,24.6168,23.9968,24.394,6886149,0
+HON.US,D,20090609,000000,24.459,24.5985,24.1153,24.4315,7145750,0
+HON.US,D,20090610,000000,24.5926,24.7447,23.9898,24.3459,6742242,0
+HON.US,D,20090611,000000,24.448,24.8442,24.4366,24.4742,8012177,0
+HON.US,D,20090612,000000,24.3459,24.394,23.9716,24.2136,6466801,0
+HON.US,D,20090615,000000,23.9968,24.0117,22.977,23.1965,10736297,0
+HON.US,D,20090616,000000,23.2916,23.3611,22.4929,22.6784,11929834,0
+HON.US,D,20090617,000000,22.6158,22.7316,22.1654,22.4161,9523830,0
+HON.US,D,20090618,000000,22.4728,22.6975,22.0559,22.5539,8683312,0
+HON.US,D,20090619,000000,22.6635,22.8202,22.4041,22.437,9951169,0
+HON.US,D,20090622,000000,22.2726,22.2726,21.5594,21.5961,7903071,0
+HON.US,D,20090623,000000,21.6327,21.6465,21.1571,21.4965,10509701,0
+HON.US,D,20090624,000000,21.6719,21.9565,21.0717,21.2278,12039939,0
+HON.US,D,20090625,000000,21.1248,22.02,21.1248,21.7815,10230465,0
+HON.US,D,20090626,000000,21.7874,22.1166,21.6594,21.7267,6829729,0
+HON.US,D,20090629,000000,21.8214,22.1037,21.5811,22.007,6963572,0
+HON.US,D,20090630,000000,22.0906,22.0906,21.3425,21.4749,6768019,0
+HON.US,D,20090701,000000,21.6022,21.9782,21.4618,21.7874,7540215,0
+HON.US,D,20090702,000000,21.4749,21.6186,20.9072,21.0641,6869535,0
+HON.US,D,20090706,000000,20.8575,20.9282,20.457,20.7374,6582857,0
+HON.US,D,20090707,000000,20.7427,20.7836,19.9771,20.0453,10318062,0
+HON.US,D,20090708,000000,20.0911,20.3699,19.9476,20.1617,13717711,0
+HON.US,D,20090709,000000,20.2993,20.3978,20.058,20.2926,10047243,0
+HON.US,D,20090710,000000,20.1948,20.5711,20.0388,20.5361,8933901,0
+HON.US,D,20090713,000000,20.638,21.0857,20.476,21.0717,8712847,0
+HON.US,D,20090714,000000,21.1109,21.3567,21.0003,21.3251,8171968,0
+HON.US,D,20090715,000000,21.5594,22.2256,21.4828,22.1654,9469056,0
+HON.US,D,20090716,000000,22.1307,22.568,22.0767,22.4517,4910718,0
+HON.US,D,20090717,000000,22.3684,22.5277,21.9861,22.1768,8164903,0
+HON.US,D,20090720,000000,22.2475,22.8602,22.2475,22.8202,6621044,0
+HON.US,D,20090721,000000,23.1043,23.2174,22.4517,22.8474,10343844,0
+HON.US,D,20090722,000000,22.7888,23.0677,22.7316,22.8264,4934328,0
+HON.US,D,20090723,000000,22.8685,23.4908,22.6158,23.4019,8552500,0
+HON.US,D,20090724,000000,23.2174,23.2984,22.6784,23.2469,8869102,0
+HON.US,D,20090727,000000,22.7037,23.4768,22.7037,23.4177,11909705,0
+HON.US,D,20090728,000000,23.1817,23.498,22.9824,23.3542,7009547,0
+HON.US,D,20090729,000000,23.1609,23.3802,23.0111,23.2785,7227714,0
+HON.US,D,20090730,000000,23.5179,23.84,23.4292,23.6013,6742804,0
+HON.US,D,20090731,000000,23.5787,23.8472,23.4292,23.7304,7183177,0
+HON.US,D,20090803,000000,23.9428,24.1665,23.6553,24.13,8859042,0
+HON.US,D,20090804,000000,24.3581,24.394,23.9367,24.3797,6665378,0
+HON.US,D,20090805,000000,24.3459,24.4244,23.9488,24.137,8069405,0
+HON.US,D,20090806,000000,24.2807,24.3381,24.0448,24.1806,7887405,0
+HON.US,D,20090807,000000,24.5314,25.1193,24.4173,24.8791,8757360,0
+HON.US,D,20090810,000000,24.8179,24.8511,24.3797,24.5926,4902727,0
+HON.US,D,20090811,000000,24.4742,24.5671,24.0176,24.2214,5233351,0
+HON.US,D,20090812,000000,24.1466,25.2141,24.1466,24.9572,7947059,0
+HON.US,D,20090813,000000,25.1063,25.1133,24.5227,24.75,5894289,0
+HON.US,D,20090814,000000,24.7979,24.9214,24.3232,24.5314,6733635,0
+HON.US,D,20090817,000000,24.1153,24.3034,23.7093,23.881,7518538,0
+HON.US,D,20090818,000000,23.7642,23.9898,23.6285,23.9488,6084892,0
+HON.US,D,20090819,000000,23.7515,24.0517,23.5946,23.9559,5636460,0
+HON.US,D,20090820,000000,24.0568,24.2581,23.887,24.1665,5183505,0
+HON.US,D,20090821,000000,24.5671,24.9506,24.2807,24.837,8467048,0
+HON.US,D,20090824,000000,24.8865,25.5844,24.837,25.4885,11551241,0
+HON.US,D,20090825,000000,25.6887,25.9744,25.3935,25.6582,7378371,0
+HON.US,D,20090826,000000,25.5608,25.6582,25.2212,25.3868,6610606,0
+HON.US,D,20090827,000000,25.4527,25.83,25.3528,25.5686,10265795,0
+HON.US,D,20090828,000000,25.7952,25.8785,25.234,25.4599,5540956,0
+HON.US,D,20090831,000000,25.3237,25.3237,24.9006,25.1383,6569835,0
+HON.US,D,20090901,000000,25.0714,25.5085,24.4808,24.5671,9747387,0
+HON.US,D,20090902,000000,24.5671,24.6881,24.3381,24.459,7322975,0
+HON.US,D,20090903,000000,24.6118,24.8442,24.3157,24.7979,10552274,0
+HON.US,D,20090904,000000,24.825,25.4675,24.7379,25.4051,8806455,0
+HON.US,D,20090908,000000,25.6444,25.9674,25.5163,25.8647,8979480,0
+HON.US,D,20090909,000000,25.9467,26.4168,25.7753,26.3034,9555700,0
+HON.US,D,20090910,000000,26.4682,26.9585,26.0729,26.9585,8103217,0
+HON.US,D,20090911,000000,27.0177,27.0177,26.3558,26.6249,10800299,0
+HON.US,D,20090914,000000,26.5529,27.3547,26.3324,27.3355,11160040,0
+HON.US,D,20090915,000000,27.4505,27.4914,27.1255,27.2101,7797057,0
+HON.US,D,20090916,000000,27.2101,27.4914,26.9263,27.4025,9619025,0
+HON.US,D,20090917,000000,27.366,27.7337,27.1189,27.4251,11485588,0
+HON.US,D,20090918,000000,27.373,27.6622,27.3004,27.4723,9349927,0
+HON.US,D,20090921,000000,27.2614,27.3077,26.7686,26.8897,8309803,0
+HON.US,D,20090922,000000,26.9777,27.2765,26.8897,27.1605,6080310,0
+HON.US,D,20090923,000000,27.1745,27.3148,26.7905,26.8398,5667492,0
+HON.US,D,20090924,000000,26.8398,27.0457,26.3034,26.4543,7553775,0
+HON.US,D,20090925,000000,26.3184,26.3444,25.6722,25.8583,9960175,0
+HON.US,D,20090928,000000,25.91,25.9526,25.4399,25.5373,12502804,0
+HON.US,D,20090929,000000,25.6105,25.8143,25.4318,25.4755,11078543,0
+HON.US,D,20090930,000000,25.5025,25.5686,24.75,25.4051,16292396,0
+HON.US,D,20091001,000000,25.3785,25.4527,24.8641,24.8939,8312459,0
+HON.US,D,20091002,000000,24.5854,24.7902,24.2214,24.3459,10959756,0
+HON.US,D,20091005,000000,24.4549,24.9799,24.3313,24.77,12389418,0
+HON.US,D,20091006,000000,24.9756,25.4527,24.9131,25.0297,9183775,0
+HON.US,D,20091007,000000,25.0568,25.1818,24.77,24.8293,6580008,0
+HON.US,D,20091008,000000,25.0853,25.3318,24.9006,25.195,6533653,0
+HON.US,D,20091009,000000,25.189,25.4675,25.0504,25.4179,5247037,0
+HON.US,D,20091012,000000,25.5504,25.6444,25.4051,25.4755,6188434,0
+HON.US,D,20091013,000000,25.4675,25.4675,25.1447,25.1818,6971554,0
+HON.US,D,20091014,000000,25.372,25.5982,25.2891,25.5912,10422213,0
+HON.US,D,20091015,000000,25.5433,25.8535,25.4458,25.8228,9267670,0
+HON.US,D,20091016,000000,25.5686,25.9884,25.4399,25.8447,8099634,0
+HON.US,D,20091019,000000,25.9239,26.4943,25.8091,26.2749,8326866,0
+HON.US,D,20091020,000000,26.3558,26.3627,25.7271,25.8535,9420233,0
+HON.US,D,20091021,000000,25.8447,25.903,25.195,25.2761,9565554,0
+HON.US,D,20091022,000000,25.2212,26.671,25.2065,26.3498,14640135,0
+HON.US,D,20091023,000000,26.724,26.7979,26.0546,26.167,9986427,0
+HON.US,D,20091026,000000,26.1103,26.6171,25.68,25.7952,7802782,0
+HON.US,D,20091027,000000,25.903,26.0093,25.5912,25.6444,10048042,0
+HON.US,D,20091028,000000,25.6251,25.713,24.9635,25.0297,8643554,0
+HON.US,D,20091029,000000,25.0853,25.5085,24.9853,25.4399,8232403,0
+HON.US,D,20091030,000000,25.3101,25.4318,24.4549,24.5455,10003365,0
+HON.US,D,20091102,000000,24.6168,24.9214,24.3459,24.75,7022941,0
+HON.US,D,20091103,000000,24.6457,24.7098,24.3459,24.6525,6694769,0
+HON.US,D,20091104,000000,24.7979,25.3032,24.7563,24.8939,8133323,0
+HON.US,D,20091105,000000,25.0078,25.713,25.0078,25.7062,7981740,0
+HON.US,D,20091106,000000,25.6444,25.896,25.5085,25.7818,5451079,0
+HON.US,D,20091109,000000,25.9605,26.3374,25.8091,26.2888,5404125,0
+HON.US,D,20091110,000000,26.2452,26.5393,26.0955,26.3959,5539685,0
+HON.US,D,20091111,000000,26.5893,26.724,26.3104,26.4899,5564934,0
+HON.US,D,20091112,000000,26.4307,26.7468,26.2749,26.3749,5638221,0
+HON.US,D,20091113,000000,26.3681,26.874,26.2818,26.8398,7226642,0
+HON.US,D,20091116,000000,26.874,27.5184,26.874,27.2614,9464805,0
+HON.US,D,20091117,000000,27.076,27.2537,26.9479,27.0899,6211967,0
+HON.US,D,20091118,000000,26.9983,27.0613,26.7093,26.818,6085536,0
+HON.US,D,20091119,000000,26.5666,26.5893,25.9526,26.1599,9825539,0
+HON.US,D,20091120,000000,25.9962,26.2175,25.7952,26.017,8442121,0
+HON.US,D,20091123,000000,26.2392,26.4821,26.1931,26.4543,5833527,0
+HON.US,D,20091124,000000,26.475,26.5593,26.0955,26.5134,5165876,0
+HON.US,D,20091125,000000,26.5134,26.7548,26.3324,26.7468,4495726,0
+HON.US,D,20091127,000000,26.0885,26.5737,25.8374,26.3184,3632662,0
+HON.US,D,20091130,000000,26.2321,26.4168,26.0424,26.3104,6213553,0
+HON.US,D,20091201,000000,26.4995,27.0177,26.4995,26.9263,6463552,0
+HON.US,D,20091202,000000,26.9419,27.3077,26.9202,27.1979,9391514,0
+HON.US,D,20091203,000000,27.1745,27.4251,27.0376,27.0838,7830144,0
+HON.US,D,20091204,000000,27.4251,27.7841,27.1255,27.4505,8433641,0
+HON.US,D,20091207,000000,27.5053,28.0121,27.4652,27.9112,8966698,0
+HON.US,D,20091208,000000,27.8465,27.8465,27.3547,27.5184,6292879,0
+HON.US,D,20091209,000000,27.5897,27.7117,27.2537,27.5331,7974385,0
+HON.US,D,20091210,000000,27.7778,27.9842,27.5383,27.568,6676120,0
+HON.US,D,20091211,000000,27.7577,28.079,27.7029,27.9478,6661670,0
+HON.US,D,20091214,000000,28.079,28.4126,28.054,28.2489,7738663,0
+HON.US,D,20091215,000000,27.9556,28.2985,27.6979,28.211,8946989,0
+HON.US,D,20091216,000000,28.0476,28.3814,27.602,27.6072,13555227,0
+HON.US,D,20091217,000000,27.2457,27.4723,27.0247,27.0376,10927992,0
+HON.US,D,20091218,000000,27.076,27.2233,26.671,26.7757,14583807,0
+HON.US,D,20091221,000000,26.9907,27.2614,26.9122,27.0613,6960069,0
+HON.US,D,20091222,000000,27.1605,27.2814,27.0177,27.0838,5751098,0
+HON.US,D,20091223,000000,27.2614,27.3415,26.9419,27.3077,4821421,0
+HON.US,D,20091224,000000,27.3807,27.3807,27.2233,27.2765,1385221,0
+HON.US,D,20091228,000000,27.3148,27.3415,27.1388,27.2233,3292432,0
+HON.US,D,20091229,000000,27.2233,27.373,27.2233,27.2765,3707195,0
+HON.US,D,20091230,000000,27.1126,27.239,27.0177,27.2233,3581802,0
+HON.US,D,20091231,000000,27.1537,27.2857,26.7757,26.8098,4075626,0
+HON.US,D,20100104,000000,27.0899,27.6132,26.9983,27.5958,10804855,0
+HON.US,D,20100105,000000,27.4652,27.6688,27.419,27.6481,9474214,0
+HON.US,D,20100106,000000,27.6542,27.7263,27.5105,27.6481,8656248,0
+HON.US,D,20100107,000000,27.6542,28.2837,27.4113,28.1845,14312130,0
+HON.US,D,20100108,000000,27.9842,28.8611,27.8964,28.8072,9979437,0
+HON.US,D,20100111,000000,28.9334,29.4952,28.9274,29.1684,7481485,0
+HON.US,D,20100112,000000,28.9884,29.0702,28.6288,28.8392,6593244,0
+HON.US,D,20100113,000000,28.8334,29.0631,28.6148,28.9412,5992088,0
+HON.US,D,20100114,000000,28.8334,29.2199,28.8072,29.1137,5016358,0
+HON.US,D,20100115,000000,29.0902,29.2791,28.8646,29.1528,8377601,0
+HON.US,D,20100119,000000,29.213,29.5491,29.0502,29.3052,7633429,0
+HON.US,D,20100120,000000,29.1137,29.1789,28.6564,28.9709,6750966,0
+HON.US,D,20100121,000000,28.9709,29.0702,27.8205,27.8546,10849235,0
+HON.US,D,20100122,000000,27.7456,28.0924,27.2537,27.2765,10123888,0
+HON.US,D,20100125,000000,27.5542,27.8126,27.4113,27.5053,4502778,0
+HON.US,D,20100126,000000,27.3879,27.6688,27.1537,27.3355,4058762,0
+HON.US,D,20100127,000000,27.4581,27.6132,26.9715,27.5331,8627697,0
+HON.US,D,20100128,000000,27.7195,27.7577,26.8471,27.2309,8631621,0
+HON.US,D,20100129,000000,26.2669,26.7905,25.7002,26.4246,22262111,0
+HON.US,D,20100201,000000,26.6171,26.9585,26.5737,26.9263,7511818,0
+HON.US,D,20100202,000000,26.9653,27.0838,26.7093,27.0247,10303862,0
+HON.US,D,20100203,000000,26.9202,27.0376,26.6249,26.8139,6379826,0
+HON.US,D,20100204,000000,26.6467,26.7834,25.7679,25.8009,14136615,0
+HON.US,D,20100205,000000,25.8009,25.9239,25.0853,25.6251,12457873,0
+HON.US,D,20100208,000000,25.6722,25.6722,25.1672,25.2141,9121087,0
+HON.US,D,20100209,000000,25.5557,26.1536,25.4755,25.8647,10046928,0
+HON.US,D,20100210,000000,25.8647,25.9884,25.5557,25.7952,5846001,0
+HON.US,D,20100211,000000,25.7202,26.2243,25.5025,26.1469,6468774,0
+HON.US,D,20100212,000000,25.8535,25.9884,25.5304,25.8901,8338409,0
+HON.US,D,20100216,000000,26.0729,26.6528,26.0424,26.6171,8732472,0
+HON.US,D,20100217,000000,26.6101,26.818,26.4943,26.7321,6895875,0
+HON.US,D,20100218,000000,26.7164,27.3205,26.658,27.2537,7765226,0
+HON.US,D,20100219,000000,27.204,27.677,27.0376,27.5053,8498957,0
+HON.US,D,20100222,000000,27.6403,27.6979,27.3547,27.4581,5868675,0
+HON.US,D,20100223,000000,27.4581,27.677,27.2101,27.3077,7527973,0
+HON.US,D,20100224,000000,27.4321,27.9355,27.3879,27.7527,7043330,0
+HON.US,D,20100225,000000,27.3547,27.5105,27.0045,27.4836,8244972,0
+HON.US,D,20100226,000000,27.4773,27.6481,27.293,27.4652,6524875,0
+HON.US,D,20100301,000000,27.5263,27.9304,27.5263,27.7456,6639878,0
+HON.US,D,20100302,000000,27.9355,28.0322,27.7195,27.8205,5921163,0
+HON.US,D,20100303,000000,27.8328,28.1618,27.8328,27.9842,8100309,0
+HON.US,D,20100304,000000,28.0189,28.1918,27.8694,28.1618,5409270,0
+HON.US,D,20100305,000000,28.268,28.6695,28.1992,28.6635,8020510,0
+HON.US,D,20100308,000000,28.6564,28.7122,28.35,28.3743,5130893,0
+HON.US,D,20100309,000000,28.3568,29.0631,28.3194,28.9065,8086395,0
+HON.US,D,20100310,000000,28.8392,29.0631,28.7924,28.9578,7014811,0
+HON.US,D,20100311,000000,28.8767,29.1485,28.6957,29.1485,5153338,0
+HON.US,D,20100312,000000,29.2722,29.4952,29.0362,29.3583,8122102,0
+HON.US,D,20100315,000000,29.3417,29.4298,29.1345,29.3845,7171314,0
+HON.US,D,20100316,000000,29.5011,29.53,29.1684,29.4298,9357838,0
+HON.US,D,20100317,000000,29.5569,29.6589,29.1608,29.3417,7490066,0
+HON.US,D,20100318,000000,29.3506,29.7685,29.2643,29.7005,7255584,0
+HON.US,D,20100319,000000,30.0829,30.2858,29.8164,29.967,14172852,0
+HON.US,D,20100322,000000,29.7756,30.0829,29.6882,29.7904,6978572,0
+HON.US,D,20100323,000000,29.8646,30.317,29.8104,30.2204,8099503,0
+HON.US,D,20100324,000000,30.2473,30.8081,30.1236,30.4208,11472542,0
+HON.US,D,20100325,000000,30.6019,30.966,30.2928,30.3243,8811619,0
+HON.US,D,20100326,000000,30.385,30.7665,30.3311,30.5016,6515092,0
+HON.US,D,20100329,000000,30.7135,30.8622,30.6019,30.6853,6316538,0
+HON.US,D,20100330,000000,30.7822,30.966,30.4651,30.7401,7082095,0
+HON.US,D,20100331,000000,31.2054,31.3073,30.8423,30.959,13042956,0
+HON.US,D,20100401,000000,31.1234,31.3577,30.5829,30.7952,9806088,0
+HON.US,D,20100405,000000,30.966,31.2124,30.8282,31.0791,6147640,0
+HON.US,D,20100406,000000,31.0791,31.2873,31.0146,31.0868,5798327,0
+HON.US,D,20100407,000000,31.1167,31.2948,30.8282,30.9449,7301931,0
+HON.US,D,20100408,000000,30.9171,31.1923,30.7822,31.1087,6116650,0
+HON.US,D,20100409,000000,31.2315,31.4448,31.0287,31.3002,5511714,0
+HON.US,D,20100412,000000,31.363,31.5729,31.315,31.4511,4731420,0
+HON.US,D,20100413,000000,31.4379,31.5065,31.1304,31.2254,5452673,0
+HON.US,D,20100414,000000,31.3229,31.7114,31.3002,31.6859,6691859,0
+HON.US,D,20100415,000000,31.6284,31.8236,31.5273,31.7799,4886416,0
+HON.US,D,20100416,000000,31.7583,31.8081,30.993,31.3352,11499697,0
+HON.US,D,20100419,000000,31.0791,31.363,30.8988,31.2873,7121086,0
+HON.US,D,20100420,000000,31.4989,31.7505,31.2645,31.7175,6795411,0
+HON.US,D,20100421,000000,31.7932,31.9578,31.5538,31.9308,6577124,0
+HON.US,D,20100422,000000,31.6791,32.4567,31.37,32.4437,10469573,0
+HON.US,D,20100423,000000,32.4437,32.6754,31.9376,32.6344,11235990,0
+HON.US,D,20100426,000000,32.7328,33.1194,32.6821,33.0106,0,0
+HON.US,D,20100427,000000,32.9808,32.9808,32.0249,32.1004,10348159,0
+HON.US,D,20100428,000000,32.3199,32.401,31.8081,32.1754,7223171,0
+HON.US,D,20100429,000000,32.4715,33.203,32.3747,33.1837,8347672,0
+HON.US,D,20100430,000000,33.1542,33.257,32.4637,32.4637,7995396,0
+HON.US,D,20100503,000000,32.6963,33.1899,32.6543,33.1753,5947182,0
+HON.US,D,20100504,000000,32.7478,32.7962,31.7861,32.0474,10648754,0
+HON.US,D,20100505,000000,31.4717,31.6722,31.0486,31.3769,8490381,0
+HON.US,D,20100506,000000,31.1167,31.6078,27.3415,30.2928,14377042,0
+HON.US,D,20100507,000000,29.8783,30.5157,29.3115,29.7605,12676295,0
+HON.US,D,20100510,000000,31.2455,31.7375,31.0146,31.5065,9140996,0
+HON.US,D,20100511,000000,31.2124,31.8749,31.1643,31.3577,6658366,0
+HON.US,D,20100512,000000,31.5729,32.1449,31.4989,32.0543,5994085,0
+HON.US,D,20100513,000000,32.0249,32.1004,31.5485,31.5876,4121066,0
+HON.US,D,20100514,000000,31.315,31.3906,30.5889,31.1017,12485471,0
+HON.US,D,20100517,000000,31.1304,31.329,30.5279,31.0739,10022285,0
+HON.US,D,20100518,000000,31.1167,31.5273,30.4512,30.5829,10875649,0
+HON.US,D,20100519,000000,30.2729,30.4879,29.611,29.9931,10961237,0
+HON.US,D,20100520,000000,29.0502,29.3305,28.3814,28.5773,13840130,0
+HON.US,D,20100521,000000,27.9694,29.0979,27.8814,28.7707,16243047,0
+HON.US,D,20100524,000000,28.8264,29.1789,28.5434,28.6148,9391931,0
+HON.US,D,20100525,000000,27.7527,28.6067,27.4251,28.5773,11303286,0
+HON.US,D,20100526,000000,28.7506,29.3992,28.6818,28.7993,12459823,0
+HON.US,D,20100527,000000,29.5162,29.7478,29.1684,29.6946,8428733,0
+HON.US,D,20100528,000000,29.6527,29.7685,29.0039,29.2503,6658288,0
+HON.US,D,20100601,000000,28.8846,31.8428,28.6067,28.6564,7463468,0
+HON.US,D,20100602,000000,28.8646,29.3766,28.6887,29.3583,7376905,0
+HON.US,D,20100603,000000,29.4081,29.7005,29.3052,29.5866,5066754,0
+HON.US,D,20100604,000000,28.7576,28.9963,27.9556,28.0852,8102108,0
+HON.US,D,20100607,000000,28.1271,28.1776,27.3415,27.3547,7703968,0
+HON.US,D,20100608,000000,27.3355,27.6979,26.8809,27.6481,11817043,0
+HON.US,D,20100609,000000,27.7778,28.3274,27.3148,27.3588,15053258,0
+HON.US,D,20100610,000000,27.8964,28.363,27.7841,28.2176,10621171,0
+HON.US,D,20100611,000000,27.9556,28.2985,27.677,28.256,9709008,0
+HON.US,D,20100614,000000,28.2753,28.8542,28.2753,28.4014,8881608,0
+HON.US,D,20100615,000000,28.6887,29.4429,28.585,29.4377,7893286,0
+HON.US,D,20100616,000000,29.1216,29.4081,29.0702,29.2348,7636365,0
+HON.US,D,20100617,000000,29.3183,29.3417,28.7626,29.1684,9525699,0
+HON.US,D,20100618,000000,29.2503,29.3766,29.0631,29.3506,12639465,0
+HON.US,D,20100621,000000,29.6946,29.9341,29.1684,29.3583,7767917,0
+HON.US,D,20100622,000000,29.4821,29.5969,28.8072,28.8611,6951153,0
+HON.US,D,20100623,000000,28.8392,28.9499,28.3814,28.6148,7362007,0
+HON.US,D,20100624,000000,28.4564,28.5694,27.9694,28.0399,7579122,0
+HON.US,D,20100625,000000,28.1193,28.6148,27.999,28.4484,9169589,0
+HON.US,D,20100628,000000,28.5999,28.6349,28.1122,28.1776,4412915,0
+HON.US,D,20100629,000000,27.6839,27.7263,26.7164,26.8975,11079766,0
+HON.US,D,20100630,000000,26.3864,27.2974,26.3542,26.6911,12005189,0
+HON.US,D,20100701,000000,26.6631,26.6631,25.91,26.3627,11752941,0
+HON.US,D,20100702,000000,26.3882,26.6911,26.1033,26.3498,7458768,0
+HON.US,D,20100706,000000,26.7686,26.9122,26.2392,26.475,8031659,0
+HON.US,D,20100707,000000,26.4943,27.4836,26.475,27.4836,8682504,0
+HON.US,D,20100708,000000,27.8126,27.9355,27.4652,27.8546,5762382,0
+HON.US,D,20100709,000000,27.9304,28.2753,27.7649,28.2247,7308873,0
+HON.US,D,20100712,000000,28.1271,28.2908,27.8126,27.9162,4348727,0
+HON.US,D,20100713,000000,28.3274,28.7924,28.2489,28.6216,6863032,0
+HON.US,D,20100714,000000,28.4841,28.7426,28.3055,28.5147,5154744,0
+HON.US,D,20100715,000000,28.5494,28.7626,27.8465,28.5773,7634814,0
+HON.US,D,20100716,000000,28.3342,28.4126,27.4113,27.4836,8067024,0
+HON.US,D,20100719,000000,27.6481,27.7337,27.373,27.5958,5811581,0
+HON.US,D,20100720,000000,27.1812,28.2247,27.0838,28.1776,6423609,0
+HON.US,D,20100721,000000,28.3568,28.6747,27.9406,28.1271,7155139,0
+HON.US,D,20100722,000000,28.5066,29.2566,28.4484,29.1747,8493789,0
+HON.US,D,20100723,000000,29.6589,30.001,29.0631,29.7478,11915426,0
+HON.US,D,20100726,000000,29.8233,30.2473,29.6527,30.0158,7969523,0
+HON.US,D,20100727,000000,30.2556,30.2928,29.6527,29.7005,9292426,0
+HON.US,D,20100728,000000,29.7005,29.7478,29.4081,29.5728,6049442,0
+HON.US,D,20100729,000000,29.7156,29.8314,28.8846,29.213,10263174,0
+HON.US,D,20100730,000000,28.7707,29.4429,28.5929,29.3115,6488334,0
+HON.US,D,20100802,000000,29.8589,30.0368,29.6335,29.9043,6611276,0
+HON.US,D,20100803,000000,29.7276,29.8164,29.4229,29.5011,7381242,0
+HON.US,D,20100804,000000,29.6589,30.202,29.5794,30.0759,6981669,0
+HON.US,D,20100805,000000,29.8721,30.2082,29.8233,30.1735,4634610,0
+HON.US,D,20100806,000000,29.7478,30.1236,29.4429,29.9341,4781435,0
+HON.US,D,20100809,000000,30.1361,30.1586,29.8589,30.0158,3078884,0
+HON.US,D,20100810,000000,29.7756,29.8783,29.3845,29.6946,4987767,0
+HON.US,D,20100811,000000,29.1285,29.1998,28.4197,28.5929,8031036,0
+HON.US,D,20100812,000000,28.1918,28.4014,28.079,28.235,5026346,0
+HON.US,D,20100813,000000,28.1193,28.3875,28.0852,28.256,4732213,0
+HON.US,D,20100816,000000,28.0591,28.2908,27.7029,28.1618,4279012,0
+HON.US,D,20100817,000000,28.5773,29.4229,28.4841,28.9884,8839379,0
+HON.US,D,20100818,000000,28.7924,28.9884,28.5372,28.8334,5909928,0
+HON.US,D,20100819,000000,28.6495,28.6495,27.6688,27.8814,8858497,0
+HON.US,D,20100820,000000,27.602,27.8694,27.3879,27.7908,6548991,0
+HON.US,D,20100823,000000,27.8814,28.0723,27.4505,27.4652,4612399,0
+HON.US,D,20100824,000000,27.0613,27.1537,26.4821,26.9053,9859244,0
+HON.US,D,20100825,000000,26.6318,26.7398,26.0424,26.5465,11208618,0
+HON.US,D,20100826,000000,26.7979,26.9202,26.3749,26.4682,6695734,0
+HON.US,D,20100827,000000,26.7093,27.1438,26.2513,27.1189,6043051,0
+HON.US,D,20100830,000000,26.9585,27.1812,26.5529,26.5737,4290915,0
+HON.US,D,20100831,000000,26.4595,26.8671,26.1844,26.7093,9844184,0
+HON.US,D,20100901,000000,27.076,28.1122,26.9777,27.9556,9761240,0
+HON.US,D,20100902,000000,28.0121,28.7277,28.0121,28.7277,9677946,0
+HON.US,D,20100903,000000,28.9709,29.5794,28.9709,29.286,8298718,0
+HON.US,D,20100907,000000,29.0502,29.1868,28.6148,28.6747,6724605,0
+HON.US,D,20100908,000000,28.6887,29.078,28.6564,28.8542,5585165,0
+HON.US,D,20100909,000000,29.2722,29.3506,28.5929,28.7018,5965020,0
+HON.US,D,20100910,000000,28.8334,29.3305,28.6747,29.2791,6632234,0
+HON.US,D,20100913,000000,29.6169,29.8104,29.4663,29.611,6150577,0
+HON.US,D,20100914,000000,29.5969,29.9487,29.4429,29.7756,7174736,0
+HON.US,D,20100915,000000,29.6527,29.8381,29.5089,29.7981,7191106,0
+HON.US,D,20100916,000000,29.6169,29.9931,29.6169,29.9043,6393246,0
+HON.US,D,20100917,000000,30.0158,30.1447,29.7756,29.967,9048186,0
+HON.US,D,20100920,000000,30.1195,30.372,29.8646,30.3004,6774253,0
+HON.US,D,20100921,000000,30.3004,30.4356,30.0158,30.3004,7129213,0
+HON.US,D,20100922,000000,30.1803,30.3085,29.665,29.8721,6454261,0
+HON.US,D,20100923,000000,29.8042,30.0612,29.4603,29.5638,7236243,0
+HON.US,D,20100924,000000,29.8836,30.4242,29.8836,30.406,5927943,0
+HON.US,D,20100927,000000,30.4356,30.4356,29.8836,29.9818,5936696,0
+HON.US,D,20100928,000000,30.0829,30.3085,29.5437,30.2204,6712013,0
+HON.US,D,20100929,000000,30.0297,30.2858,29.9104,30.1195,6033593,0
+HON.US,D,20100930,000000,30.3589,30.7003,29.8836,30.0489,7927502,0
+HON.US,D,20101001,000000,30.3388,30.5757,30.0996,30.1942,7102380,0
+HON.US,D,20101004,000000,30.1942,30.4582,29.6882,29.8233,5870154,0
+HON.US,D,20101005,000000,30.1236,30.9302,30.0829,30.7822,9378100,0
+HON.US,D,20101006,000000,30.7822,31.3577,30.7752,31.2645,8130910,0
+HON.US,D,20101007,000000,31.363,31.363,30.8161,31.1017,6292063,0
+HON.US,D,20101008,000000,31.2315,31.3839,30.8918,31.2873,5255194,0
+HON.US,D,20101011,000000,31.2948,31.3577,31.0548,31.1923,4631026,0
+HON.US,D,20101012,000000,31.0486,31.2315,30.6019,31.1505,5259816,0
+HON.US,D,20101013,000000,31.37,31.9221,31.2645,31.7375,6961784,0
+HON.US,D,20101014,000000,31.7175,31.7295,31.2725,31.5729,5825846,0
+HON.US,D,20101015,000000,31.8428,31.9376,31.4081,31.7932,6967449,0
+HON.US,D,20101018,000000,31.8081,32.158,31.6659,32.1449,6380332,0
+HON.US,D,20101019,000000,31.6659,32.0249,31.2645,31.5658,10857214,0
+HON.US,D,20101020,000000,31.6922,32.3418,31.6364,31.7375,13537773,0
+HON.US,D,20101021,000000,31.9438,32.3199,31.7175,31.915,8704166,0
+HON.US,D,20101022,000000,31.895,32.3801,31.0146,32.3199,10410239,0
+HON.US,D,20101025,000000,32.6543,33.0175,32.4437,32.5053,7200445,0
+HON.US,D,20101026,000000,32.4286,32.4567,32.0666,32.334,5822159,0
+HON.US,D,20101027,000000,31.895,32.2424,31.6364,32.2043,5926260,0
+HON.US,D,20101028,000000,32.4637,32.6754,31.8881,32.2111,4766062,0
+HON.US,D,20101029,000000,32.0597,32.2835,31.8724,32.2207,4528553,0
+HON.US,D,20101101,000000,32.0937,32.3929,31.8428,32.0056,6429728,0
+HON.US,D,20101102,000000,32.1893,32.4158,32.0937,32.307,4272249,0
+HON.US,D,20101103,000000,32.401,32.5528,31.9637,32.4437,4758652,0
+HON.US,D,20101104,000000,32.8252,33.5234,32.7248,33.5183,11810415,0
+HON.US,D,20101105,000000,33.5113,33.741,33.3397,33.7001,11331504,0
+HON.US,D,20101108,000000,33.5234,33.7701,33.3397,33.5836,8349211,0
+HON.US,D,20101109,000000,33.6488,33.7351,33.3397,33.5234,9459009,0
+HON.US,D,20101110,000000,33.4983,33.4983,33.1542,33.3919,6659467,0
+HON.US,D,20101111,000000,33.1611,33.312,32.7561,33.0394,6354437,0
+HON.US,D,20101112,000000,32.8538,32.9634,32.28,32.4987,7284001,0
+HON.US,D,20101115,000000,32.5866,32.8756,32.4987,32.5454,4670902,0
+HON.US,D,20101116,000000,32.7895,33.8517,32.7895,33.1271,20303502,0
+HON.US,D,20101117,000000,33.1681,33.5903,32.9426,33.3849,13033564,0
+HON.US,D,20101118,000000,33.8125,34.1741,33.7201,34.0164,6942430,0
+HON.US,D,20101119,000000,34.0164,34.0511,33.5985,34.0458,6853861,0
+HON.US,D,20101122,000000,33.8334,34.2289,33.5313,33.9546,6373091,0
+HON.US,D,20101123,000000,33.7055,34.1399,33.5636,33.9197,6931895,0
+HON.US,D,20101124,000000,34.0765,34.4962,34.0094,34.4753,7417147,0
+HON.US,D,20101126,000000,34.0511,34.3915,33.8874,34.2837,2314142,0
+HON.US,D,20101129,000000,33.9963,34.2289,33.641,34.146,5588488,0
+HON.US,D,20101130,000000,33.8647,34.2217,33.5747,33.9963,6041421,0
+HON.US,D,20101201,000000,34.5345,35.0315,34.4753,34.7966,7455082,0
+HON.US,D,20101202,000000,34.7687,35.2119,34.6022,35.0072,7657857,0
+HON.US,D,20101203,000000,34.8575,35.2494,34.719,35.1832,5435097,0
+HON.US,D,20101206,000000,35.0682,35.1572,34.8446,34.995,4546971,0
+HON.US,D,20101207,000000,35.3208,35.5135,35.0838,35.1684,6482401,0
+HON.US,D,20101208,000000,35.1684,35.4392,34.9683,35.1337,5453153,0
+HON.US,D,20101209,000000,35.3269,35.4035,35.0463,35.1119,4317235,0
+HON.US,D,20101210,000000,35.2274,35.7613,35.1337,35.5491,7819317,0
+HON.US,D,20101213,000000,35.7177,35.8346,35.4861,35.5611,5029246,0
+HON.US,D,20101214,000000,35.7397,36.1141,35.5611,35.9252,7351392,0
+HON.US,D,20101215,000000,35.6351,35.9383,35.1196,35.2494,13518669,0
+HON.US,D,20101216,000000,35.2494,36.532,35.2494,36.5252,9727432,0
+HON.US,D,20101217,000000,36.4797,36.4797,35.8276,36.2378,11345738,0
+HON.US,D,20101220,000000,36.4042,36.4424,36.1287,36.1827,5008166,0
+HON.US,D,20101221,000000,36.4284,36.6818,36.2309,36.6095,4383912,0
+HON.US,D,20101222,000000,36.5538,36.7517,36.3981,36.7393,3990862,0
+HON.US,D,20101223,000000,36.6095,36.6818,36.3475,36.5392,2684859,0
+HON.US,D,20101227,000000,36.2709,36.5799,36.1827,36.5104,2307435,0
+HON.US,D,20101228,000000,36.6678,36.6678,36.2866,36.5948,2254078,0
+HON.US,D,20101229,000000,36.6976,36.7332,36.4042,36.4503,2094145,0
+HON.US,D,20101230,000000,36.3823,36.4503,36.1203,36.2168,3147211,0
+HON.US,D,20101231,000000,36.2072,36.5008,36.0523,36.3526,2378702,0
+HON.US,D,20110103,000000,36.5538,37.2164,36.5538,37.0754,5555270,0
+HON.US,D,20110104,000000,37.0937,37.1207,36.2309,36.5731,7297065,0
+HON.US,D,20110105,000000,36.3744,37.374,36.3422,37.1806,6448421,0
+HON.US,D,20110106,000000,37.3062,37.3132,36.7307,37.1741,4853654,0
+HON.US,D,20110107,000000,37.3325,37.3941,36.8011,37.1339,4189006,0
+HON.US,D,20110110,000000,37.0754,37.1623,36.5182,36.8612,5009046,0
+HON.US,D,20110111,000000,37.045,37.1741,36.7245,36.9301,3843839,0
+HON.US,D,20110112,000000,37.2488,37.4777,37.0371,37.4213,5358427,0
+HON.US,D,20110113,000000,37.3385,37.5047,37.2098,37.3325,4350898,0
+HON.US,D,20110114,000000,37.2565,37.6347,37.1806,37.6275,5221820,0
+HON.US,D,20110118,000000,37.6347,37.7834,37.3261,37.4471,4803887,0
+HON.US,D,20110119,000000,37.4987,37.5655,36.9763,37.1623,5508215,0
+HON.US,D,20110120,000000,37.0937,38.1865,36.9029,37.3261,10875709,0
+HON.US,D,20110121,000000,37.6806,37.747,37.2243,37.2653,6690024,0
+HON.US,D,20110124,000000,37.3261,38.0445,37.2488,37.866,4754332,0
+HON.US,D,20110125,000000,37.7625,37.92,37.4012,37.8732,3538986,0
+HON.US,D,20110126,000000,38.0031,38.3581,37.7164,38.1431,7662064,0
+HON.US,D,20110127,000000,38.2692,38.319,37.8594,38.2406,5578908,0
+HON.US,D,20110128,000000,38.0837,38.9765,37.3325,37.833,13550273,0
+HON.US,D,20110131,000000,37.7895,38.3066,37.4397,38.3066,8150973,0
+HON.US,D,20110201,000000,38.5151,38.9825,38.3581,38.9409,5489775,0
+HON.US,D,20110202,000000,38.6785,39.5495,38.6785,39.262,6456076,0
+HON.US,D,20110203,000000,39.262,39.4614,39.0001,39.0984,5928180,0
+HON.US,D,20110204,000000,39.1209,39.1838,38.6543,39.0625,4045965,0
+HON.US,D,20110207,000000,39.1654,39.2692,38.9617,39.0697,4275769,0
+HON.US,D,20110208,000000,39.1576,39.309,39.0697,39.249,4619163,0
+HON.US,D,20110209,000000,39.0697,39.3474,38.9409,39.2108,4359213,0
+HON.US,D,20110210,000000,39.128,39.412,39.0277,39.3048,5051939,0
+HON.US,D,20110211,000000,39.196,39.7132,39.0331,39.6495,3380984,0
+HON.US,D,20110214,000000,39.4728,39.6851,39.1209,39.3909,4210563,0
+HON.US,D,20110215,000000,39.1898,39.2908,38.9409,39.2351,2813930,0
+HON.US,D,20110216,000000,39.3016,39.6028,39.0458,39.3393,4002281,0
+HON.US,D,20110217,000000,39.2727,39.561,39.1152,39.4461,4131119,0
+HON.US,D,20110218,000000,39.5022,39.8998,39.4461,39.8787,5310791,0
+HON.US,D,20110222,000000,39.3077,39.5171,38.4751,38.6686,5315335,0
+HON.US,D,20110223,000000,38.7378,39.1939,37.7675,38.2614,7356135,0
+HON.US,D,20110224,000000,37.9198,38.9303,37.8681,38.8411,6410118,0
+HON.US,D,20110225,000000,38.9645,39.5373,38.9218,39.3918,5125713,0
+HON.US,D,20110228,000000,39.2403,39.9401,39.2053,39.8245,6933731,0
+HON.US,D,20110301,000000,39.9488,40.0146,38.7859,38.8193,6489134,0
+HON.US,D,20110302,000000,38.9145,39.0066,37.8681,38.2009,9668332,0
+HON.US,D,20110303,000000,38.6614,39.561,38.6614,39.3964,5461235,0
+HON.US,D,20110304,000000,39.3918,39.4374,38.3867,38.8629,5705459,0
+HON.US,D,20110307,000000,39.0458,39.5241,38.3193,38.6397,6073562,0
+HON.US,D,20110308,000000,38.6974,39.5969,38.3489,39.4026,5653420,0
+HON.US,D,20110309,000000,39.1791,39.5022,38.7053,38.9988,7016749,0
+HON.US,D,20110310,000000,38.8831,38.8831,38.1167,38.3664,7578435,0
+HON.US,D,20110311,000000,38.3489,38.8489,38.1474,38.6974,4682823,0
+HON.US,D,20110314,000000,38.3193,38.6905,37.9129,38.5171,6239858,0
+HON.US,D,20110315,000000,37.446,38.4827,37.2675,38.1949,6979400,0
+HON.US,D,20110316,000000,38.0705,38.1747,36.9567,37.3629,8041463,0
+HON.US,D,20110317,000000,37.8788,38.3148,37.7017,37.9673,5274072,0
+HON.US,D,20110318,000000,38.3997,38.87,38.2079,38.4137,7715269,0
+HON.US,D,20110321,000000,39.0223,39.5241,38.9523,39.2254,4977133,0
+HON.US,D,20110322,000000,39.2578,39.3762,38.8629,38.8831,4910409,0
+HON.US,D,20110323,000000,38.7708,39.3841,38.7203,39.2649,3785105,0
+HON.US,D,20110324,000000,39.4742,39.6993,39.1319,39.6993,3603395,0
+HON.US,D,20110325,000000,39.6931,39.8193,39.461,39.4682,4524818,0
+HON.US,D,20110328,000000,40.1477,40.6274,39.9488,40.1062,8608138,0
+HON.US,D,20110329,000000,40.1205,41.0065,39.7457,40.9865,7510015,0
+HON.US,D,20110330,000000,41.1746,41.1817,40.8489,40.9796,5160517,0
+HON.US,D,20110331,000000,40.998,41.2264,40.961,41.06,4676366,0
+HON.US,D,20110401,000000,41.2255,41.2746,40.6274,40.7535,6871279,0
+HON.US,D,20110404,000000,40.8838,41.1311,40.6274,40.7333,6839003,0
+HON.US,D,20110405,000000,40.6353,40.9069,40.5818,40.61,3840670,0
+HON.US,D,20110406,000000,40.7738,40.9112,40.2919,40.4697,5103923,0
+HON.US,D,20110407,000000,40.3605,40.6834,40.0924,40.2256,6749738,0
+HON.US,D,20110408,000000,40.5266,40.5723,39.7457,40.0924,4626329,0
+HON.US,D,20110411,000000,40.1062,40.4025,39.8314,40.0653,3992127,0
+HON.US,D,20110412,000000,39.8681,39.9943,39.4047,39.5633,5496508,0
+HON.US,D,20110413,000000,39.6397,39.6397,39.165,39.4084,4495191,0
+HON.US,D,20110414,000000,39.2001,39.6177,38.7246,39.5425,4503108,0
+HON.US,D,20110415,000000,39.5802,39.8061,39.2727,39.7133,7018370,0
+HON.US,D,20110418,000000,39.3639,39.3639,38.743,39.2727,4582011,0
+HON.US,D,20110419,000000,39.3016,39.6177,39.0583,39.5171,4525948,0
+HON.US,D,20110420,000000,40.1529,40.9032,39.7273,40.3972,7953370,0
+HON.US,D,20110421,000000,41.2607,42.0172,40.8489,41.7553,14001787,0
+HON.US,D,20110425,000000,41.6127,41.7553,41.4077,41.4811,7329876,0
+HON.US,D,20110426,000000,41.6791,42.638,41.6616,42.638,9230905,0
+HON.US,D,20110427,000000,42.7035,42.7035,42.1345,42.2658,8040650,0
+HON.US,D,20110428,000000,42.2227,42.419,41.9419,41.9567,7327389,0
+HON.US,D,20110429,000000,42.0198,42.306,41.9496,42.1027,5974627,0
+HON.US,D,20110502,000000,42.4113,42.828,42.1624,42.3209,6003603,0
+HON.US,D,20110503,000000,42.3262,42.533,42.1266,42.4978,5858358,0
+HON.US,D,20110504,000000,42.3735,42.533,41.412,41.4811,9212600,0
+HON.US,D,20110505,000000,41.18,41.9444,40.7963,41.3647,6663872,0
+HON.US,D,20110506,000000,41.8148,42.4164,41.6879,41.9146,5850669,0
+HON.US,D,20110509,000000,42.0172,42.6434,41.8865,42.3753,4698831,0
+HON.US,D,20110510,000000,42.518,42.6231,42.2088,42.4705,6124063,0
+HON.US,D,20110511,000000,42.3656,42.546,41.9234,42.1388,4865613,0
+HON.US,D,20110512,000000,42.1589,42.2219,41.6746,41.8569,8118417,0
+HON.US,D,20110513,000000,41.9385,42.111,41.4671,41.6136,5419504,0
+HON.US,D,20110516,000000,41.5652,41.9094,41.2597,41.3454,6443685,0
+HON.US,D,20110517,000000,41.18,41.3454,40.3541,40.5634,7334069,0
+HON.US,D,20110518,000000,40.7352,41.2809,40.2639,41.1862,7961499,0
+HON.US,D,20110519,000000,41.4752,41.5853,40.8947,41.144,5263719,0
+HON.US,D,20110520,000000,41.0671,41.1563,40.4916,40.7963,5830938,0
+HON.US,D,20110523,000000,40.1521,40.7483,40.1196,40.4444,5897642,0
+HON.US,D,20110524,000000,40.4444,40.6353,39.9461,40.2851,5375808,0
+HON.US,D,20110525,000000,40.1521,40.9986,39.9811,40.7158,5397425,0
+HON.US,D,20110526,000000,40.3403,40.5968,39.9811,40.4585,5697287,0
+HON.US,D,20110527,000000,40.7282,41.1072,40.5074,40.9356,4124989,0
+HON.US,D,20110531,000000,41.4697,41.5678,40.7667,41.187,4797189,0
+HON.US,D,20110601,000000,41.06,41.18,39.7107,39.7876,6582657,0
+HON.US,D,20110602,000000,39.8681,40.2579,39.6501,40.0801,4561003,0
+HON.US,D,20110603,000000,39.3262,40.0513,39.1878,39.5924,5793010,0
+HON.US,D,20110606,000000,39.4987,39.8763,39.2595,39.7299,6775347,0
+HON.US,D,20110607,000000,39.9461,39.976,39.2746,39.3182,4573272,0
+HON.US,D,20110608,000000,39.1161,39.2595,38.6808,38.7772,6546881,0
+HON.US,D,20110609,000000,38.7772,39.2666,38.6311,39.0458,4681928,0
+HON.US,D,20110610,000000,38.9366,38.9366,38.2992,38.4041,4628819,0
+HON.US,D,20110613,000000,38.5758,38.785,38.2927,38.5302,4553927,0
+HON.US,D,20110614,000000,38.9787,39.7667,38.8998,39.5521,6108910,0
+HON.US,D,20110615,000000,39.1388,39.3331,38.7115,38.7632,5823616,0
+HON.US,D,20110616,000000,38.7148,39.1152,38.5651,38.968,4860290,0
+HON.US,D,20110617,000000,39.3788,39.4164,38.5459,38.6247,7624725,0
+HON.US,D,20110620,000000,38.6878,39.1878,38.5642,39.0274,3962055,0
+HON.US,D,20110621,000000,39.3936,40.0801,39.2666,39.9811,6960327,0
+HON.US,D,20110622,000000,39.7814,39.9121,39.3788,39.4249,5129190,0
+HON.US,D,20110623,000000,38.9435,39.1089,38.4041,39.0732,6813033,0
+HON.US,D,20110624,000000,39.1161,39.2526,38.8394,38.9707,5119738,0
+HON.US,D,20110627,000000,39.1003,39.3788,38.8314,39.2746,4627993,0
+HON.US,D,20110628,000000,39.4399,40.3909,39.2263,40.3772,7143661,0
+HON.US,D,20110629,000000,40.4706,40.742,40.2377,40.5424,5240737,0
+HON.US,D,20110630,000000,40.658,41.4577,40.6371,41.2122,5611349,0
+HON.US,D,20110701,000000,41.144,41.8086,40.9069,41.6266,5454222,0
+HON.US,D,20110705,000000,41.2728,41.6136,41.0529,41.1214,5922002,0
+HON.US,D,20110706,000000,41.1512,41.4611,40.9828,41.2818,5588668,0
+HON.US,D,20110707,000000,41.743,41.9444,41.5853,41.8,4151706,0
+HON.US,D,20110708,000000,41.2666,41.3708,40.9418,41.18,4158905,0
+HON.US,D,20110711,000000,40.6036,40.8226,40.2176,40.3254,4938067,0
+HON.US,D,20110712,000000,40.1187,40.3183,39.5601,39.616,6634741,0
+HON.US,D,20110713,000000,39.9461,40.2929,39.6914,39.8288,4893261,0
+HON.US,D,20110714,000000,39.9049,40.0985,39.3419,39.4249,4035154,0
+HON.US,D,20110715,000000,39.6204,39.6572,39.1799,39.5924,5840616,0
+HON.US,D,20110718,000000,39.3706,39.4047,38.877,39.124,4063790,0
+HON.US,D,20110719,000000,39.3025,39.8331,39.2893,39.7202,4120601,0
+HON.US,D,20110720,000000,39.8542,39.976,39.449,39.6572,5443795,0
+HON.US,D,20110721,000000,39.9049,40.4916,39.8076,40.2579,6530670,0
+HON.US,D,20110722,000000,39.4399,39.5767,38.3972,39.0066,15497681,0
+HON.US,D,20110725,000000,38.6247,39.201,38.5889,38.9366,5730876,0
+HON.US,D,20110726,000000,38.955,39.0048,38.2219,38.2701,5825448,0
+HON.US,D,20110727,000000,38.0583,38.1186,36.9724,36.9724,12656742,0
+HON.US,D,20110728,000000,37.1658,37.666,36.5636,36.6564,11694465,0
+HON.US,D,20110729,000000,36.0949,37.2428,35.9549,36.7238,8950228,0
+HON.US,D,20110801,000000,37.3515,37.3733,36.088,36.6966,8808922,0
+HON.US,D,20110802,000000,36.3918,36.6984,35.3999,35.4084,9507797,0
+HON.US,D,20110803,000000,35.4952,35.7193,34.5046,35.6781,11688397,0
+HON.US,D,20110804,000000,34.9776,35.2001,33.6465,33.6774,14945904,0
+HON.US,D,20110805,000000,34.1772,34.4259,32.6721,33.1781,23371295,0
+HON.US,D,20110808,000000,31.996,32.7665,30.5905,30.6289,19116916,0
+HON.US,D,20110809,000000,31.2928,32.3637,30.2619,32.3392,17235431,0
+HON.US,D,20110810,000000,31.6124,31.7115,29.7953,29.8934,21513469,0
+HON.US,D,20110811,000000,30.0581,31.3417,29.8513,30.868,15203997,0
+HON.US,D,20110812,000000,31.2482,32.4915,30.868,32.4191,14856306,0
+HON.US,D,20110815,000000,32.5714,33.0632,32.3934,32.6648,12166376,0
+HON.US,D,20110816,000000,32.3251,32.5256,31.6895,31.8374,12061176,0
+HON.US,D,20110817,000000,32.129,32.6519,31.6624,32.0381,8451139,0
+HON.US,D,20110818,000000,30.9653,30.9777,29.348,29.7867,18811975,0
+HON.US,D,20110819,000000,29.4749,30.5757,29.341,29.3883,16280771,0
+HON.US,D,20110822,000000,30.4531,30.5405,28.9942,29.2157,11482053,0
+HON.US,D,20110823,000000,29.4346,30.7602,29.2078,30.7602,9569048,0
+HON.US,D,20110824,000000,30.7289,31.3156,30.5214,31.2227,7333449,0
+HON.US,D,20110825,000000,31.3489,31.7042,30.6939,31.1604,10839773,0
+HON.US,D,20110826,000000,30.868,31.9609,30.3374,31.6831,9088007,0
+HON.US,D,20110829,000000,32.1701,32.7823,32.045,32.7403,5779991,0
+HON.US,D,20110830,000000,32.659,33.2079,32.2386,32.9426,7798161,0
+HON.US,D,20110831,000000,33.4067,33.7492,32.9707,33.3005,8133024,0
+HON.US,D,20110901,000000,33.257,33.6913,32.5792,32.659,7657100,0
+HON.US,D,20110902,000000,32.0125,32.277,31.5423,31.6615,5618219,0
+HON.US,D,20110906,000000,30.716,31.4952,30.2314,31.3839,7467374,0
+HON.US,D,20110907,000000,32.0187,32.763,31.8157,32.763,7267003,0
+HON.US,D,20110908,000000,32.5046,32.9426,31.8524,31.9985,5968188,0
+HON.US,D,20110909,000000,31.5433,31.954,30.9303,31.1545,8503297,0
+HON.US,D,20110912,000000,30.7289,31.1465,30.0379,30.7482,10734272,0
+HON.US,D,20110913,000000,30.7895,31.5081,30.5678,31.0484,10227213,0
+HON.US,D,20110914,000000,31.3007,32.1361,30.594,31.6335,7134810,0
+HON.US,D,20110915,000000,32.0381,32.5046,31.8708,32.4915,6434442,0
+HON.US,D,20110916,000000,32.7342,33.0887,32.2595,32.8314,8327083,0
+HON.US,D,20110919,000000,32.129,33.1649,32.129,32.9627,9013616,0
+HON.US,D,20110920,000000,33.0777,33.2306,32.5256,32.5642,5260876,0
+HON.US,D,20110921,000000,32.5188,32.7963,31.2482,31.2544,6325439,0
+HON.US,D,20110922,000000,30.1501,30.3086,28.9102,29.236,16937657,0
+HON.US,D,20110923,000000,29.0974,29.94,29.009,29.557,10969823,0
+HON.US,D,20110926,000000,29.9549,30.5678,29.397,30.5143,10184220,0
+HON.US,D,20110927,000000,31.37,32.0117,31.2351,31.4433,8713130,0
+HON.US,D,20110928,000000,31.5161,31.8455,30.7823,30.8392,8020864,0
+HON.US,D,20110929,000000,31.5373,31.9031,30.5607,31.3489,7389027,0
+HON.US,D,20110930,000000,30.6692,31.5888,30.5275,30.5905,7871524,0
+HON.US,D,20111003,000000,30.3374,30.6441,29.4821,29.4821,13869452,0
+HON.US,D,20111004,000000,29.0397,30.4347,28.7131,30.4153,10043667,0
+HON.US,D,20111005,000000,30.5809,31.0151,30.1379,30.91,8203077,0
+HON.US,D,20111006,000000,30.8128,31.4217,30.4383,31.3876,8350585,0
+HON.US,D,20111007,000000,31.6412,32.2114,31.3839,31.6895,7694540,0
+HON.US,D,20111010,000000,32.2806,33.0196,32.2806,32.8522,4982677,0
+HON.US,D,20111011,000000,32.6859,33.25,32.4828,32.9994,5915068,0
+HON.US,D,20111012,000000,33.2771,34.2456,33.25,33.777,8142160,0
+HON.US,D,20111013,000000,33.5012,33.5222,32.8383,33.362,6789681,0
+HON.US,D,20111014,000000,33.821,34.4476,33.7641,34.4476,5371229,0
+HON.US,D,20111017,000000,34.2936,34.2936,33.1247,33.2306,6264728,0
+HON.US,D,20111018,000000,33.257,34.7043,32.6789,34.3647,8288482,0
+HON.US,D,20111019,000000,34.2805,34.6721,33.8579,34.011,6507826,0
+HON.US,D,20111020,000000,34.0582,34.3787,33.3322,33.7559,8048709,0
+HON.US,D,20111021,000000,34.9839,35.8209,34.7245,35.721,12853474,0
+HON.US,D,20111024,000000,35.6254,36.2868,35.5985,36.0642,9093690,0
+HON.US,D,20111025,000000,35.7508,36.1501,35.2158,35.3322,7950448,0
+HON.US,D,20111026,000000,35.5837,36.0852,35.2702,35.8078,7857698,0
+HON.US,D,20111027,000000,37.116,37.9795,36.9908,37.666,10619113,0
+HON.US,D,20111028,000000,37.5039,37.7351,37.2735,37.5319,7771938,0
+HON.US,D,20111031,000000,37.1605,37.1605,36.4987,36.5074,5740746,0
+HON.US,D,20111101,000000,35.4293,36.2492,35.1194,35.6641,9281423,0
+HON.US,D,20111102,000000,36.2386,36.8716,36.2386,36.5398,6998853,0
+HON.US,D,20111103,000000,37.0198,37.7561,36.5765,37.574,8242230,0
+HON.US,D,20111104,000000,37.1798,37.7035,36.9636,37.5812,5790996,0
+HON.US,D,20111107,000000,37.5759,37.6494,36.8385,37.5905,5321498,0
+HON.US,D,20111108,000000,38.101,38.1922,37.2815,38.0724,6432200,0
+HON.US,D,20111109,000000,37.0529,37.3638,36.5301,36.8017,7521503,0
+HON.US,D,20111110,000000,37.3708,37.679,37.1547,37.3148,8055549,0
+HON.US,D,20111111,000000,37.8963,38.8804,37.8963,38.1712,7209663,0
+HON.US,D,20111114,000000,38.101,38.3103,37.881,38.1116,6240390,0
+HON.US,D,20111115,000000,37.9252,38.4477,37.6293,38.1633,6544526,0
+HON.US,D,20111116,000000,37.642,38.1501,37.3218,37.3771,5723681,0
+HON.US,D,20111117,000000,37.2667,37.642,36.5433,36.8928,7393942,0
+HON.US,D,20111118,000000,37.1677,37.3007,36.6974,36.9997,4573603,0
+HON.US,D,20111121,000000,36.0715,36.1632,35.1833,35.9811,7347372,0
+HON.US,D,20111122,000000,35.8139,36.1082,35.5312,35.7438,6619613,0
+HON.US,D,20111123,000000,35.3559,35.3559,34.4742,34.5031,6974954,0
+HON.US,D,20111125,000000,34.2761,35.0493,34.2429,34.467,2543599,0
+HON.US,D,20111128,000000,35.6536,36.2492,35.602,36.235,7053727,0
+HON.US,D,20111129,000000,36.4506,36.9705,36.137,36.1632,6300326,0
+HON.US,D,20111130,000000,37.1596,38.01,37.0931,37.9795,7254941,0
+HON.US,D,20111201,000000,37.7885,38.3664,37.7701,37.9934,5153441,0
+HON.US,D,20111202,000000,38.2324,38.8349,37.9103,37.9645,5150773,0
+HON.US,D,20111205,000000,38.7641,38.9627,38.0364,38.3664,6565416,0
+HON.US,D,20111206,000000,38.5688,38.6311,37.9934,38.2946,4378021,0
+HON.US,D,20111207,000000,37.9645,38.0503,37.3479,37.8332,6305144,0
+HON.US,D,20111208,000000,37.6554,37.9722,36.9636,37.0819,6445083,0
+HON.US,D,20111209,000000,37.2008,38.0364,37.1388,37.8762,5332171,0
+HON.US,D,20111212,000000,37.7622,37.7841,36.7465,37.0958,4871939,0
+HON.US,D,20111213,000000,37.2667,37.7841,36.5004,36.6923,6738067,0
+HON.US,D,20111214,000000,36.4706,36.6466,36.065,36.1545,6836118,0
+HON.US,D,20111215,000000,36.6623,37.0347,36.3164,36.7604,7398246,0
+HON.US,D,20111216,000000,37.0749,37.6721,36.8454,37.2428,10108815,0
+HON.US,D,20111219,000000,37.5179,37.6145,36.5433,36.6772,5211884,0
+HON.US,D,20111220,000000,37.3771,38.1984,37.3638,38.1266,5593234,0
+HON.US,D,20111221,000000,38.044,38.1633,37.5179,38.0092,6582709,0
+HON.US,D,20111222,000000,38.0782,38.3867,37.9103,38.3251,5728263,0
+HON.US,D,20111223,000000,38.3935,38.575,38.2386,38.5642,2909169,0
+HON.US,D,20111227,000000,38.4278,38.6897,38.3251,38.545,1870504,0
+HON.US,D,20111228,000000,38.6018,38.6598,37.8332,37.8644,3233459,0
+HON.US,D,20111229,000000,38.0005,38.5011,37.8175,38.4278,3509273,0
+HON.US,D,20111230,000000,38.4156,38.5109,38.066,38.1222,2986382,0
+HON.US,D,20120103,000000,38.7717,39.2482,38.7378,38.9837,6573736,0
+HON.US,D,20120104,000000,38.9191,39.0274,38.6808,38.9487,5219333,0
+HON.US,D,20120105,000000,38.7929,39.1248,38.3867,38.9909,4098471,0
+HON.US,D,20120106,000000,39.0127,39.0802,38.6018,38.7053,5460525,0
+HON.US,D,20120109,000000,38.9191,39.1003,38.5642,39.0274,3694029,0
+HON.US,D,20120110,000000,39.3568,39.9803,39.3568,39.6869,7859157,0
+HON.US,D,20120111,000000,39.461,39.7386,39.3218,39.5986,4996697,0
+HON.US,D,20120112,000000,39.8377,40.2112,39.6073,40.1135,4274547,0
+HON.US,D,20120113,000000,39.8061,39.8579,39.4016,39.7701,3508525,0
+HON.US,D,20120117,000000,40.2141,40.4681,40.0047,40.0924,4410036,0
+HON.US,D,20120118,000000,40.0872,40.857,40.0056,40.813,5665194,0
+HON.US,D,20120119,000000,40.8418,41.0732,40.61,41.0321,5698199,0
+HON.US,D,20120120,000000,40.947,40.9828,39.8279,40.2465,9092378,0
+HON.US,D,20120123,000000,40.2955,40.961,40.1956,40.4131,4813600,0
+HON.US,D,20120124,000000,40.1062,40.4557,39.9733,40.42,3775189,0
+HON.US,D,20120125,000000,40.1956,40.905,39.6291,40.7517,5240198,0
+HON.US,D,20120126,000000,41.2404,41.321,40.3296,40.5634,6518239,0
+HON.US,D,20120127,000000,40.0653,41.1817,39.8506,40.8718,8708210,0
+HON.US,D,20120130,000000,40.6431,40.8786,40.3296,40.8068,5299741,0
+HON.US,D,20120131,000000,40.9513,41.0785,40.4041,40.7123,4914397,0
+HON.US,D,20120201,000000,41.2122,41.6185,41.1292,41.3417,4934934,0
+HON.US,D,20120202,000000,41.3417,41.5451,41.06,41.4049,4609511,0
+HON.US,D,20120203,000000,41.8252,42.6362,41.7333,42.6003,8059352,0
+HON.US,D,20120206,000000,42.1266,42.4498,42.0818,42.3,5552129,0
+HON.US,D,20120207,000000,42.0669,42.301,41.7396,42.1948,4112885,0
+HON.US,D,20120208,000000,42.1302,42.2658,41.8139,41.997,4636219,0
+HON.US,D,20120209,000000,42.0126,42.144,41.8464,42.0126,4543005,0
+HON.US,D,20120210,000000,41.6755,41.681,41.2122,41.6127,4067071,0
+HON.US,D,20120213,000000,41.9496,42.2789,41.6275,42.1819,3898000,0
+HON.US,D,20120214,000000,41.9725,42.1459,41.6072,41.9725,2192457,0
+HON.US,D,20120215,000000,42.1511,42.1589,41.2404,41.3857,4429036,0
+HON.US,D,20120216,000000,41.4016,41.7833,41.3569,41.7124,3206907,0
+HON.US,D,20120217,000000,41.997,42.2658,41.9234,42.1511,4518741,0
+HON.US,D,20120221,000000,42.4223,42.4997,41.8621,42.0126,3183538,0
+HON.US,D,20120222,000000,42.1178,42.2227,41.7606,42.0057,3583421,0
+HON.US,D,20120223,000000,41.8874,42.0809,41.4269,41.9032,5137820,0
+HON.US,D,20120224,000000,41.9032,42.3798,41.805,42.0942,3631460,0
+HON.US,D,20120227,000000,41.7264,42.5416,41.6888,42.4016,4954696,0
+HON.US,D,20120228,000000,42.4647,42.7035,42.2789,42.4348,4291047,0
+HON.US,D,20120229,000000,42.42,42.7544,42.278,42.3042,6394780,0
+HON.US,D,20120301,000000,42.2508,42.7482,42.1178,42.6975,5633792,0
+HON.US,D,20120302,000000,42.6897,42.7699,42.3438,42.4348,3847297,0
+HON.US,D,20120305,000000,42.4705,42.5565,41.9155,41.976,4832074,0
+HON.US,D,20120306,000000,41.455,41.5695,40.8754,41.0303,7016242,0
+HON.US,D,20120307,000000,40.8526,41.166,40.7043,41.0083,10861114,0
+HON.US,D,20120308,000000,41.7902,42.3367,41.448,42.2508,5810020,0
+HON.US,D,20120309,000000,42.4647,42.7359,42.1661,42.4584,4583533,0
+HON.US,D,20120312,000000,42.4778,42.5565,42.0057,42.0871,5223893,0
+HON.US,D,20120313,000000,42.4016,42.9339,42.1737,42.8761,6260864,0
+HON.US,D,20120314,000000,42.8971,43.3184,42.8386,42.9829,4588904,0
+HON.US,D,20120315,000000,42.99,43.2598,42.7699,43.2168,3786601,0
+HON.US,D,20120316,000000,43.1746,43.2028,42.7699,42.8761,7178465,0
+HON.US,D,20120319,000000,42.7842,43.1817,42.7035,42.941,3204076,0
+HON.US,D,20120320,000000,42.6748,42.6748,42.1379,42.2429,4529357,0
+HON.US,D,20120321,000000,42.187,42.4778,42.061,42.2387,5325541,0
+HON.US,D,20120322,000000,41.9094,42.4856,41.4619,42.4348,7485432,0
+HON.US,D,20120323,000000,42.4705,42.7782,42.144,42.7291,5776089,0
+HON.US,D,20120326,000000,43.209,43.9262,43.1547,43.8796,6995208,0
+HON.US,D,20120327,000000,43.9262,44.0364,43.5286,43.5364,4122828,0
+HON.US,D,20120328,000000,43.3955,43.5364,42.7782,43.1476,3852446,0
+HON.US,D,20120329,000000,42.7035,43.2028,42.4778,43.1117,3840551,0
+HON.US,D,20120330,000000,43.4855,43.6082,43.2122,43.355,3780364,0
+HON.US,D,20120402,000000,43.0179,43.6022,42.8761,43.4112,4237535,0
+HON.US,D,20120403,000000,43.2598,43.5522,42.8761,43.059,3591326,0
+HON.US,D,20120404,000000,42.6897,42.7782,42.4628,42.7202,4078427,0
+HON.US,D,20120405,000000,42.547,42.6214,42.2554,42.2904,2327223,0
+HON.US,D,20120409,000000,41.7036,41.7606,41.0986,41.1126,6756019,0
+HON.US,D,20120410,000000,40.9444,41.0433,40.1754,40.1834,9671900,0
+HON.US,D,20120411,000000,40.6816,40.9304,40.3706,40.5417,7002971,0
+HON.US,D,20120412,000000,40.6228,41.8184,40.5477,41.7525,6564064,0
+HON.US,D,20120413,000000,41.6185,41.6563,41.1888,41.2404,3830458,0
+HON.US,D,20120416,000000,41.6063,41.681,41.0862,41.1956,4674456,0
+HON.US,D,20120417,000000,41.5686,42.0126,41.179,41.8569,7209637,0
+HON.US,D,20120418,000000,41.6185,41.8744,41.433,41.7124,5068875,0
+HON.US,D,20120419,000000,41.6625,41.8464,40.9224,41.1956,6398725,0
+HON.US,D,20120420,000000,42.5119,42.9698,42.1589,42.1809,11867912,0
+HON.US,D,20120423,000000,41.9032,42.0809,41.5766,42.0442,6533653,0
+HON.US,D,20120424,000000,42.2746,42.7929,42.0871,42.5644,5385383,0
+HON.US,D,20120425,000000,42.9479,43.209,42.7422,42.9559,4857527,0
+HON.US,D,20120426,000000,42.8761,43.4366,42.8086,43.3262,4348270,0
+HON.US,D,20120427,000000,43.5038,43.6414,43.2902,43.5267,5080908,0
+HON.US,D,20120430,000000,43.363,43.4716,42.8535,43.0846,4721337,0
+HON.US,D,20120501,000000,42.9569,43.6547,42.7544,43.2772,4118710,0
+HON.US,D,20120502,000000,42.941,43.1265,42.6281,43.0662,5722702,0
+HON.US,D,20120503,000000,43.0618,43.2414,42.6555,42.9495,4710353,0
+HON.US,D,20120504,000000,42.7202,42.7709,42.0557,42.1266,3725400,0
+HON.US,D,20120507,000000,42.0057,42.3499,41.9094,42.2746,3835584,0
+HON.US,D,20120508,000000,41.9996,42.2412,41.6054,42.1704,4325633,0
+HON.US,D,20120509,000000,41.6054,41.9469,41.3034,41.4532,5600032,0
+HON.US,D,20120510,000000,41.7982,41.9777,41.447,41.5985,3803532,0
+HON.US,D,20120511,000000,41.349,42.0467,41.2526,41.5827,4135978,0
+HON.US,D,20120514,000000,41.1624,41.6127,40.8395,41.2974,5218863,0
+HON.US,D,20120515,000000,41.2324,41.5827,40.7342,40.8234,4263033,0
+HON.US,D,20120516,000000,41.1714,41.5065,40.8112,40.847,5391374,0
+HON.US,D,20120517,000000,40.904,40.9393,39.6249,39.6625,5206987,0
+HON.US,D,20120518,000000,39.8736,40.0163,39.3025,39.482,6919442,0
+HON.US,D,20120521,000000,39.5467,40.8234,39.5467,40.7692,6367791,0
+HON.US,D,20120522,000000,40.9907,41.2448,40.6906,40.947,5549204,0
+HON.US,D,20120523,000000,40.4241,41.2615,40.0897,41.1929,5573428,0
+HON.US,D,20120524,000000,41.2755,41.3761,40.4093,40.9393,3740128,0
+HON.US,D,20120525,000000,41.0408,41.1494,40.3541,40.5677,3303324,0
+HON.US,D,20120529,000000,40.9698,41.0459,40.6109,40.8902,5216525,0
+HON.US,D,20120530,000000,40.5477,40.5477,40.1039,40.173,4936391,0
+HON.US,D,20120531,000000,40.173,40.2036,39.1615,39.7902,7135173,0
+HON.US,D,20120601,000000,38.7524,38.982,38.4593,38.5617,8367097,0
+HON.US,D,20120604,000000,38.4294,38.4962,37.5659,38.0319,8020002,0
+HON.US,D,20120605,000000,37.8865,38.2525,37.7526,38.0959,5392441,0
+HON.US,D,20120606,000000,38.4156,39.0723,38.2597,39.0723,8154280,0
+HON.US,D,20120607,000000,39.539,40.1956,39.4691,39.5785,6825621,0
+HON.US,D,20120608,000000,39.5785,40.0556,39.4452,40.0214,4193828,0
+HON.US,D,20120611,000000,40.5109,40.5257,39.3549,39.4065,4272452,0
+HON.US,D,20120612,000000,39.5713,40.0957,39.3499,40.0689,3876645,0
+HON.US,D,20120613,000000,39.8589,39.9104,39.2027,39.4008,4198344,0
+HON.US,D,20120614,000000,39.5951,39.898,39.1337,39.4758,5986685,0
+HON.US,D,20120615,000000,39.6948,40.0689,39.6397,40.0626,6984576,0
+HON.US,D,20120618,000000,39.8455,40.0897,39.6843,39.9461,3142940,0
+HON.US,D,20120619,000000,40.1808,40.5477,40.0957,40.4471,4454581,0
+HON.US,D,20120620,000000,40.5109,40.6319,40.0556,40.4164,4849134,0
+HON.US,D,20120621,000000,40.6044,40.7404,39.5951,39.6249,5740216,0
+HON.US,D,20120622,000000,39.5539,39.8377,39.3954,39.6843,4784698,0
+HON.US,D,20120625,000000,39.1686,39.1686,38.3673,38.4023,8242631,0
+HON.US,D,20120626,000000,38.4723,38.5617,37.7728,38.0732,6958033,0
+HON.US,D,20120627,000000,38.1747,38.6965,38.1675,38.601,4834257,0
+HON.US,D,20120628,000000,37.9645,38.3251,37.3227,37.8295,9213788,0
+HON.US,D,20120629,000000,38.8761,39.9322,38.6152,39.9181,6816269,0
+HON.US,D,20120702,000000,39.9889,40.1678,39.0522,39.4287,6008538,0
+HON.US,D,20120703,000000,39.2956,39.9889,39.1168,39.7368,3369933,0
+HON.US,D,20120705,000000,39.6019,40.3044,39.5328,40.0957,3878846,0
+HON.US,D,20120706,000000,39.5328,39.5951,38.8288,39.2388,4235241,0
+HON.US,D,20120709,000000,39.1337,39.5259,38.8761,39.4691,4007257,0
+HON.US,D,20120710,000000,39.5539,40.1521,38.2088,38.3944,7505398,0
+HON.US,D,20120711,000000,38.4094,38.8375,38.2368,38.3874,5300212,0
+HON.US,D,20120712,000000,38.1065,38.5792,37.6974,38.3176,5241376,0
+HON.US,D,20120713,000000,38.3604,39.1099,38.3176,39.019,4499792,0
+HON.US,D,20120716,000000,38.87,39.0575,38.3176,38.946,4062052,0
+HON.US,D,20120717,000000,39.045,39.2649,38.5038,38.9891,4825525,0
+HON.US,D,20120718,000000,40.2544,41.8148,39.961,41.5907,11744209,0
+HON.US,D,20120719,000000,41.6413,41.905,41.0757,41.4251,8158369,0
+HON.US,D,20120720,000000,41.2755,41.7457,41.004,41.2755,4984617,0
+HON.US,D,20120723,000000,40.575,41.2526,40.3541,41.0625,4935335,0
+HON.US,D,20120724,000000,41.0408,41.1336,39.9828,40.518,4706018,0
+HON.US,D,20120725,000000,40.7264,41.2105,40.2685,40.6044,4194149,0
+HON.US,D,20120726,000000,41.3552,41.941,41.018,41.2755,4307700,0
+HON.US,D,20120727,000000,41.6127,42.547,41.3342,42.1836,5034692,0
+HON.US,D,20120730,000000,42.0328,42.4076,41.5827,41.7405,4373563,0
+HON.US,D,20120731,000000,41.5686,41.8893,41.4681,41.4979,4145566,0
+HON.US,D,20120801,000000,41.7457,41.9174,41.2974,41.4602,5026587,0
+HON.US,D,20120802,000000,41.179,41.2167,40.5346,40.9768,4461088,0
+HON.US,D,20120803,000000,41.785,42.278,41.7457,42.1127,3870338,0
+HON.US,D,20120806,000000,42.392,42.5338,41.9174,41.9174,2876172,0
+HON.US,D,20120807,000000,42.1774,42.4978,41.8203,41.869,5473999,0
+HON.US,D,20120808,000000,41.6625,42.2554,41.5827,42.1266,3846076,0
+HON.US,D,20120809,000000,42.0557,42.3279,41.911,42.1554,2649542,0
+HON.US,D,20120810,000000,41.9628,42.1984,41.7781,42.1836,2552334,0
+HON.US,D,20120813,000000,41.9628,42.1836,41.6966,41.9717,2434465,0
+HON.US,D,20120814,000000,42.0818,42.1478,41.5827,41.7692,2692245,0
+HON.US,D,20120815,000000,41.7457,41.905,41.6054,41.7982,2384867,0
+HON.US,D,20120816,000000,41.8086,42.4549,41.7631,42.2763,3694114,0
+HON.US,D,20120817,000000,42.426,42.8472,42.1589,42.8104,4730111,0
+HON.US,D,20120820,000000,42.6975,42.9008,42.6275,42.8104,3106573,0
+HON.US,D,20120821,000000,42.9523,43.1537,42.3911,42.5249,3421188,0
+HON.US,D,20120822,000000,42.5092,42.5715,42.1589,42.3586,3030442,0
+HON.US,D,20120823,000000,42.2029,42.3262,41.9376,42.0733,2471530,0
+HON.US,D,20120824,000000,41.8709,42.1169,41.4819,41.9882,4296464,0
+HON.US,D,20120827,000000,42.0801,42.2763,41.7859,42.0108,2495636,0
+HON.US,D,20120828,000000,41.8849,42.2875,41.8086,42.1294,4456886,0
+HON.US,D,20120829,000000,42.2763,42.2797,41.8999,42.2527,2779297,0
+HON.US,D,20120830,000000,41.9068,42.0801,41.6984,41.8086,3032366,0
+HON.US,D,20120831,000000,42.1379,42.3262,41.8428,42.0512,3811304,0
+HON.US,D,20120904,000000,42.0733,42.0862,41.1229,41.3823,3924297,0
+HON.US,D,20120905,000000,41.3682,41.5835,41.1763,41.2736,3172000,0
+HON.US,D,20120906,000000,41.6343,42.6275,41.6343,42.462,4877711,0
+HON.US,D,20120907,000000,42.6142,43.109,42.5715,43.094,4089631,0
+HON.US,D,20120910,000000,43.0021,43.0644,42.7858,42.8472,4230063,0
+HON.US,D,20120911,000000,42.9662,43.2877,42.7947,43.0154,4276794,0
+HON.US,D,20120912,000000,43.0871,43.3673,42.9086,43.2387,3584868,0
+HON.US,D,20120913,000000,43.0573,44.0652,42.7553,43.9724,5364778,0
+HON.US,D,20120914,000000,43.9419,44.5688,43.6668,43.9005,6215212,0
+HON.US,D,20120917,000000,43.7239,44.434,43.6824,44.4031,5070588,0
+HON.US,D,20120918,000000,44.3403,44.462,43.8341,44.1695,4539855,0
+HON.US,D,20120919,000000,44.0993,44.2579,43.8341,44.0845,4314651,0
+HON.US,D,20120920,000000,43.7082,43.8499,43.3446,43.5645,4755370,0
+HON.US,D,20120921,000000,43.8499,44.0023,43.5249,43.5408,7248812,0
+HON.US,D,20120924,000000,43.2746,43.405,42.8787,43.2598,3178516,0
+HON.US,D,20120925,000000,43.3393,43.5249,42.6555,42.6694,4052327,0
+HON.US,D,20120926,000000,42.7422,42.9216,42.1879,42.764,5339408,0
+HON.US,D,20120927,000000,43.094,43.5163,42.9434,43.3393,4135493,0
+HON.US,D,20120928,000000,43.0496,43.2746,42.6748,42.9873,4241633,0
+HON.US,D,20121001,000000,43.4322,44.0993,43.2387,43.7424,6320289,0
+HON.US,D,20121002,000000,44.0391,44.2885,43.807,44.2087,6141298,0
+HON.US,D,20121003,000000,44.2229,44.4104,43.807,43.8568,6551451,0
+HON.US,D,20121004,000000,44.1845,44.3683,43.9873,44.0794,3953545,0
+HON.US,D,20121005,000000,44.3893,44.5531,44.0442,44.1967,4926722,0
+HON.US,D,20121008,000000,43.9139,44.1903,43.6265,44.0845,3784292,0
+HON.US,D,20121009,000000,44.1065,44.145,43.5329,43.6538,4328968,0
+HON.US,D,20121010,000000,43.5932,43.7239,43.2877,43.3393,4684783,0
+HON.US,D,20121011,000000,43.6668,43.8728,43.3752,43.3752,3802153,0
+HON.US,D,20121012,000000,43.5862,43.9288,43.202,43.3105,3497644,0
+HON.US,D,20121015,000000,43.4322,43.8279,43.2877,43.7773,3107633,0
+HON.US,D,20121016,000000,44.033,44.3185,43.9078,44.2579,2980241,0
+HON.US,D,20121017,000000,44.0092,44.5688,44.0092,44.5248,4181966,0
+HON.US,D,20121018,000000,44.462,44.5139,43.8279,44.1903,7869130,0
+HON.US,D,20121019,000000,43.7424,45.6712,43.7424,44.9603,13689220,0
+HON.US,D,20121022,000000,44.7037,45.6712,44.3333,44.8086,7610617,0
+HON.US,D,20121023,000000,44.2372,44.3813,43.8728,44.2817,4702980,0
+HON.US,D,20121024,000000,44.2229,44.434,43.7702,43.9005,4895906,0
+HON.US,D,20121025,000000,44.7948,44.8027,43.9419,44.1967,4207283,0
+HON.US,D,20121026,000000,44.1695,44.4918,43.9078,44.2372,4485423,0
+HON.US,D,20121031,000000,44.4104,44.5531,43.785,44.0583,4975073,0
+HON.US,D,20121101,000000,44.0715,45.3445,44.0715,45.0592,7808954,0
+HON.US,D,20121102,000000,45.3611,45.4551,44.7948,44.9146,5211058,0
+HON.US,D,20121105,000000,44.862,45.3034,44.7333,45.1784,3264431,0
+HON.US,D,20121106,000000,45.138,45.9645,45.138,45.7054,5605574,0
+HON.US,D,20121107,000000,45.138,45.2605,44.4031,44.6886,4756390,0
+HON.US,D,20121108,000000,44.644,44.9603,44.0916,44.0993,4397897,0
+HON.US,D,20121109,000000,43.8805,44.265,43.6197,43.7631,6818263,0
+HON.US,D,20121112,000000,43.8428,44.3613,43.7424,44.2021,4084941,0
+HON.US,D,20121113,000000,43.8936,44.5985,43.8876,44.0583,3536122,0
+HON.US,D,20121114,000000,44.0993,44.2372,43.0433,43.1388,5345759,0
+HON.US,D,20121115,000000,43.1012,43.3982,42.483,42.6832,7562801,0
+HON.US,D,20121116,000000,42.6897,42.9601,42.2281,42.848,6590247,0
+HON.US,D,20121119,000000,43.3366,43.8219,43.264,43.7858,5055438,0
+HON.US,D,20121120,000000,43.6817,44.0531,43.5556,43.9087,4168889,0
+HON.US,D,20121121,000000,43.9024,44.0609,43.7314,43.8945,2417065,0
+HON.US,D,20121123,000000,44.0275,44.3789,43.9742,44.3789,1256930,0
+HON.US,D,20121126,000000,43.6257,44.1011,43.6257,43.9427,3288924,0
+HON.US,D,20121127,000000,43.9356,44.3226,43.8578,43.9154,4236578,0
+HON.US,D,20121128,000000,43.6476,44.4006,43.3577,44.3646,4185614,0
+HON.US,D,20121129,000000,44.5188,44.7028,44.1011,44.4383,3095966,0
+HON.US,D,20121130,000000,44.497,44.5513,44.2343,44.4313,4868909,0
+HON.US,D,20121203,000000,44.5976,44.694,43.8664,43.8945,3588564,0
+HON.US,D,20121204,000000,43.8945,44.1571,43.6397,43.8437,3169672,0
+HON.US,D,20121205,000000,44.0275,44.7028,43.7424,44.6037,4411537,0
+HON.US,D,20121206,000000,44.489,44.5828,44.1485,44.5671,3141594,0
+HON.US,D,20121207,000000,44.7264,44.9164,44.4454,44.892,3105309,0
+HON.US,D,20121210,000000,44.7859,44.9164,44.5513,44.8174,4067261,0
+HON.US,D,20121211,000000,44.9164,45.1204,44.5583,44.6651,6302245,0
+HON.US,D,20121212,000000,44.8762,44.9164,44.2263,44.2624,5163353,0
+HON.US,D,20121213,000000,44.3079,44.9164,44.1994,44.7264,6012111,0
+HON.US,D,20121214,000000,44.6511,44.849,44.5129,44.5907,4475017,0
+HON.US,D,20121217,000000,44.6886,45.2588,44.6037,45.1976,5427097,0
+HON.US,D,20121218,000000,45.278,46.4024,45.1976,46.3357,7396193,0
+HON.US,D,20121219,000000,46.3657,46.617,46.1921,46.1985,7209702,0
+HON.US,D,20121220,000000,46.2571,46.7212,46.2053,46.5759,6089634,0
+HON.US,D,20121221,000000,45.9304,46.5889,45.9304,46.5171,7940421,0
+HON.US,D,20121224,000000,46.1519,46.7212,45.9304,46.1258,3088606,0
+HON.US,D,20121226,000000,46.2053,46.5687,46.1118,46.2281,3839752,0
+HON.US,D,20121227,000000,46.1685,46.3123,45.6249,46.1756,3919505,0
+HON.US,D,20121228,000000,45.8132,46.103,45.5329,45.582,2886008,0
+HON.US,D,20121231,000000,45.4392,46.025,45.0689,45.9812,5507982,0
+HON.US,D,20130102,000000,46.8517,47.1546,46.4805,46.9078,7189600,0
+HON.US,D,20130103,000000,46.8,47.4594,46.7546,47.0882,4105988,0
+HON.US,D,20130104,000000,47.2692,48.1388,47.2692,48.0541,5713689,0
+HON.US,D,20130107,000000,47.8649,48.3928,47.814,48.074,5887185,0
+HON.US,D,20130108,000000,47.9962,48.0005,47.4804,47.6257,4109744,0
+HON.US,D,20130109,000000,47.8508,48.2052,47.7206,48.2052,4442250,0
+HON.US,D,20130110,000000,48.4453,48.4453,47.8787,48.1195,6102991,0
+HON.US,D,20130111,000000,48.0671,48.1738,47.8876,48.0399,3238796,0
+HON.US,D,20130114,000000,48.1048,48.3639,47.8999,48.3639,2539383,0
+HON.US,D,20130115,000000,48.0066,48.5163,47.9444,48.4524,3138030,0
+HON.US,D,20130116,000000,48.2052,48.3412,48.0899,48.3412,2879150,0
+HON.US,D,20130117,000000,48.5381,48.9026,48.3492,48.7638,3133913,0
+HON.US,D,20130118,000000,48.8877,49.1214,48.6459,49.1214,4691300,0
+HON.US,D,20130122,000000,49.0802,49.5504,48.9937,49.5504,5028580,0
+HON.US,D,20130123,000000,49.4804,49.5504,49.2975,49.4585,4533635,0
+HON.US,D,20130124,000000,49.5234,50.139,49.2975,49.435,5685345,0
+HON.US,D,20130125,000000,50.1049,50.1649,49.2274,49.5022,7780497,0
+HON.US,D,20130128,000000,50.139,50.139,49.6759,49.9297,6112517,0
+HON.US,D,20130129,000000,49.9297,50.1308,49.6966,50.0515,4995940,0
+HON.US,D,20130130,000000,49.9209,50.139,49.7117,49.7466,3419515,0
+HON.US,D,20130131,000000,49.5504,49.7632,49.313,49.435,4868059,0
+HON.US,D,20130201,000000,49.9654,50.3938,49.7117,50.0978,5080680,0
+HON.US,D,20130204,000000,49.8,49.9444,49.5443,49.6686,4183474,0
+HON.US,D,20130205,000000,49.9725,50.8342,49.9654,50.625,6318662,0
+HON.US,D,20130206,000000,50.3691,50.7114,50.2109,50.6512,4725788,0
+HON.US,D,20130207,000000,50.6512,51.0295,50.4086,50.9805,5670994,0
+HON.US,D,20130208,000000,50.9156,51.2913,50.8413,51.0942,4528785,0
+HON.US,D,20130211,000000,51.0138,51.0443,50.6512,50.7782,3206158,0
+HON.US,D,20130212,000000,50.764,51.1258,50.682,51.0138,2822184,0
+HON.US,D,20130213,000000,51.0138,51.2772,50.6311,50.8413,3566715,0
+HON.US,D,20130214,000000,50.7114,50.9856,50.5531,50.7782,3980449,0
+HON.US,D,20130215,000000,50.9856,51.0295,50.5443,50.7913,4223276,0
+HON.US,D,20130219,000000,50.8771,51.4006,50.7354,51.3858,4391770,0
+HON.US,D,20130220,000000,51.2983,51.7502,50.9595,50.9657,5809727,0
+HON.US,D,20130221,000000,50.7474,50.9935,50.5268,50.8623,5687369,0
+HON.US,D,20130222,000000,51.0057,51.1827,50.6729,50.9305,4961096,0
+HON.US,D,20130225,000000,50.9305,51.1041,50.2449,50.2449,7278500,0
+HON.US,D,20130226,000000,50.3289,50.6801,50.1625,50.3665,5195699,0
+HON.US,D,20130227,000000,50.3508,51.3805,50.2967,51.2641,3720123,0
+HON.US,D,20130228,000000,51.2922,51.6427,51.0839,51.0839,5059703,0
+HON.US,D,20130301,000000,50.8553,51.1978,50.449,51.0443,4089907,0
+HON.US,D,20130304,000000,50.7096,50.8999,50.2063,50.7906,4901447,0
+HON.US,D,20130305,000000,51.0057,51.6427,50.9865,51.5024,5152775,0
+HON.US,D,20130306,000000,51.6065,52.0344,51.5925,51.9359,4834200,0
+HON.US,D,20130307,000000,52.1959,52.7281,52.0673,52.5899,5788194,0
+HON.US,D,20130308,000000,52.9525,53.7641,52.9525,53.7048,6762871,0
+HON.US,D,20130311,000000,53.4558,53.878,53.16,53.8229,4656524,0
+HON.US,D,20130312,000000,53.8289,53.8508,53.2449,53.6224,4101003,0
+HON.US,D,20130313,000000,53.7265,53.9385,53.591,53.8858,4657764,0
+HON.US,D,20130314,000000,54.0539,54.1256,53.5034,53.7834,6301963,0
+HON.US,D,20130315,000000,53.6102,53.8229,53.4366,53.5293,8208349,0
+HON.US,D,20130318,000000,52.9909,54.1188,52.8674,53.844,5846529,0
+HON.US,D,20130319,000000,53.9744,54.1924,53.5085,53.9463,5841920,0
+HON.US,D,20130320,000000,54.1924,54.5548,54.1924,54.433,4989833,0
+HON.US,D,20130321,000000,54.4857,54.6521,54.2457,54.3518,5611291,0
+HON.US,D,20130322,000000,54.5347,54.8175,54.42,54.7913,4956660,0
+HON.US,D,20130325,000000,54.9786,55.2072,54.1924,54.5479,5961493,0
+HON.US,D,20130326,000000,54.7308,55.11,54.5943,55.0014,4711674,0
+HON.US,D,20130327,000000,54.666,54.7974,54.3439,54.7782,3863867,0
+HON.US,D,20130328,000000,54.7641,55.0391,54.6521,54.9095,4792613,0
+HON.US,D,20130401,000000,54.7974,54.856,53.9962,54.1643,5423779,0
+HON.US,D,20130402,000000,54.449,54.5278,53.9166,54.0786,4891028,0
+HON.US,D,20130403,000000,54.2729,54.336,53.3272,53.4366,6677786,0
+HON.US,D,20130404,000000,53.5662,53.7641,53.4427,53.7406,5831478,0
+HON.US,D,20130405,000000,52.9683,53.3106,52.7788,53.181,5945244,0
+HON.US,D,20130408,000000,53.16,53.6372,53.0374,53.5987,4540579,0
+HON.US,D,20130409,000000,53.6626,53.7187,53.3272,53.591,4016483,0
+HON.US,D,20130410,000000,53.5829,54.2457,53.4148,54.2232,6025631,0
+HON.US,D,20130411,000000,54.2457,54.5479,54.0697,54.433,4360994,0
+HON.US,D,20130412,000000,54.1774,54.3098,53.7712,54.1081,2941955,0
+HON.US,D,20130415,000000,53.8289,53.8633,52.5977,52.611,4634940,0
+HON.US,D,20130416,000000,52.9996,53.3632,52.8148,53.3272,3395648,0
+HON.US,D,20130417,000000,52.9751,53.0069,52.0436,52.3875,5438017,0
+HON.US,D,20130418,000000,52.3561,52.3875,51.6785,52.083,7324042,0
+HON.US,D,20130419,000000,53.7187,54.2457,52.9453,54.0539,9007779,0
+HON.US,D,20130422,000000,54.1338,54.5714,53.9533,54.3518,5169925,0
+HON.US,D,20130423,000000,54.6521,54.6521,53.7406,54.4788,3995737,0
+HON.US,D,20130424,000000,54.6328,54.7782,54.3841,54.5278,5162781,0
+HON.US,D,20130425,000000,54.6033,54.6889,54.237,54.3098,7178828,0
+HON.US,D,20130426,000000,54.3166,54.42,53.6914,53.8508,4570962,0
+HON.US,D,20130429,000000,53.9385,54.0049,53.5235,53.7781,4119453,0
+HON.US,D,20130430,000000,53.9026,53.9094,53.195,53.591,4004990,0
+HON.US,D,20130501,000000,53.3412,53.4777,52.808,52.8534,4351804,0
+HON.US,D,20130502,000000,53.0695,54.0163,53.0557,53.9026,4296099,0
+HON.US,D,20130503,000000,54.4421,55.1608,54.4421,54.8255,4413187,0
+HON.US,D,20130506,000000,54.856,55.5041,54.8342,55.4394,4951715,0
+HON.US,D,20130507,000000,55.5268,56.145,55.4725,56.0373,4009009,0
+HON.US,D,20130508,000000,55.8919,56.5111,55.8011,56.4595,4142133,0
+HON.US,D,20130509,000000,56.4306,56.8483,56.3587,56.6784,5549663,0
+HON.US,D,20130510,000000,56.6548,56.8965,56.2747,56.6503,3172768,0
+HON.US,D,20130513,000000,56.6117,56.8534,56.4506,56.7353,2735500,0
+HON.US,D,20130514,000000,56.7204,57.6828,56.7204,57.6828,4182740,0
+HON.US,D,20130515,000000,57.4806,58.2153,57.223,58.2153,4559462,0
+HON.US,D,20130516,000000,58.0768,58.0768,57.5321,57.6635,4730662,0
+HON.US,D,20130517,000000,58.033,59.2125,57.8999,59.1452,5549984,0
+HON.US,D,20130520,000000,58.8291,59.5034,58.7643,58.9851,3451993,0
+HON.US,D,20130521,000000,58.9649,59.2344,58.5304,58.7056,4339287,0
+HON.US,D,20130522,000000,58.7125,59.2125,58.0926,58.2974,5647235,0
+HON.US,D,20130523,000000,57.6442,58.3113,57.5321,58.0401,5357852,0
+HON.US,D,20130524,000000,57.8736,58.1732,57.4963,58.0768,3307846,0
+HON.US,D,20130528,000000,58.8019,59.2424,58.4122,58.4281,4525253,0
+HON.US,D,20130529,000000,57.9926,58.3623,57.526,57.7197,4486200,0
+HON.US,D,20130530,000000,57.8736,58.4874,57.6442,58.1862,3800078,0
+HON.US,D,20130531,000000,58.0137,58.6984,57.4699,57.4699,4487817,0
+HON.US,D,20130603,000000,57.5321,58.0008,57.1452,57.7547,3826174,0
+HON.US,D,20130604,000000,57.6442,58.033,56.6775,56.9393,4717496,0
+HON.US,D,20130605,000000,56.7572,56.8246,56.04,56.1801,3700947,0
+HON.US,D,20130606,000000,56.223,56.8825,55.8878,56.8825,3908073,0
+HON.US,D,20130607,000000,57.419,58.026,57.0444,57.9226,4445301,0
+HON.US,D,20130610,000000,58.0401,58.0926,57.3422,57.6302,3209829,0
+HON.US,D,20130611,000000,57.0726,57.7923,56.8965,57.2502,2142853,0
+HON.US,D,20130612,000000,57.687,57.8176,56.5908,56.6355,2877163,0
+HON.US,D,20130613,000000,56.6495,57.5041,56.5303,57.3571,3261023,0
+HON.US,D,20130614,000000,57.2502,57.6083,57.0303,57.2652,3600035,0
+HON.US,D,20130617,000000,57.7398,58.5742,57.6574,58.3824,5170401,0
+HON.US,D,20130618,000000,58.5025,59.3957,58.3824,59.2196,4402248,0
+HON.US,D,20130619,000000,59.2038,59.2799,58.3623,58.3623,4175163,0
+HON.US,D,20130620,000000,57.8736,58.0768,56.7572,56.8893,4640603,0
+HON.US,D,20130621,000000,57.3571,57.4963,56.6109,57.314,6025654,0
+HON.US,D,20130624,000000,56.7572,56.7948,55.7771,56.1424,4889698,0
+HON.US,D,20130625,000000,56.7353,57.1232,56.5244,56.8736,3310088,0
+HON.US,D,20130626,000000,57.4963,58.5025,57.454,58.4122,4962577,0
+HON.US,D,20130627,000000,58.7056,59.3265,58.7056,58.744,4576266,0
+HON.US,D,20130628,000000,58.5979,58.744,58.0848,58.1145,4750861,0
+HON.US,D,20130701,000000,58.4946,59.3957,58.4946,58.8291,2930577,0
+HON.US,D,20130702,000000,58.0401,58.4797,56.8596,57.0444,12266073,0
+HON.US,D,20130703,000000,56.6616,57.8413,56.6355,57.5041,3524824,0
+HON.US,D,20130705,000000,57.893,58.6558,57.893,58.6407,2870810,0
+HON.US,D,20130708,000000,58.9481,59.3571,58.6339,59.0862,5269138,0
+HON.US,D,20130709,000000,59.5629,59.8062,59.4393,59.6119,4000876,0
+HON.US,D,20130710,000000,59.5118,59.8781,59.2799,59.4823,3322299,0
+HON.US,D,20130711,000000,60.1826,60.5504,60.0462,60.4824,3398330,0
+HON.US,D,20130712,000000,60.4744,60.6136,59.9674,60.3344,3653270,0
+HON.US,D,20130715,000000,60.3344,60.5576,59.8509,60.2827,4623877,0
+HON.US,D,20130716,000000,60.3209,60.5268,59.9586,60.0821,2581007,0
+HON.US,D,20130717,000000,60.3344,60.7582,60.2276,60.3815,3072014,0
+HON.US,D,20130718,000000,60.3815,61.0033,60.0671,60.774,5081373,0
+HON.US,D,20130719,000000,61.8046,62.1486,60.7215,61.2108,4345324,0
+HON.US,D,20130722,000000,60.8291,61.0033,60.6136,60.8202,3540192,0
+HON.US,D,20130723,000000,61.1163,61.2274,60.7432,60.9883,2769023,0
+HON.US,D,20130724,000000,61.0961,61.2274,60.6749,60.8009,2719025,0
+HON.US,D,20130725,000000,60.6416,60.7941,60.4744,60.6819,3513219,0
+HON.US,D,20130726,000000,60.4673,60.7582,60.2827,60.7048,3459983,0
+HON.US,D,20130729,000000,60.5208,60.8835,60.4104,60.6206,3094126,0
+HON.US,D,20130730,000000,60.9674,61.3361,60.6057,60.7941,3329680,0
+HON.US,D,20130731,000000,61.0121,61.3816,60.7432,60.7809,4120775,0
+HON.US,D,20130801,000000,61.3816,62.0472,61.2572,61.9367,3068612,0
+HON.US,D,20130802,000000,61.8203,62.0953,61.5637,62.0243,3272461,0
+HON.US,D,20130805,000000,61.7327,62.0472,61.5358,61.9121,2053652,0
+HON.US,D,20130806,000000,61.8649,62.0402,61.4579,61.6442,2832065,0
+HON.US,D,20130807,000000,61.5207,61.5285,61.0445,61.2702,3329017,0
+HON.US,D,20130808,000000,61.5979,61.8122,61.159,61.1653,2878547,0
+HON.US,D,20130809,000000,61.1828,61.2976,60.8744,61.0278,3092272,0
+HON.US,D,20130812,000000,60.7659,61.1967,60.5155,61.1082,2887817,0
+HON.US,D,20130813,000000,61.1442,61.4805,60.9113,61.2976,1984309,0
+HON.US,D,20130814,000000,61.3728,61.4656,60.9622,61.0515,2353166,0
+HON.US,D,20130815,000000,60.5034,60.5716,59.9009,60.0671,3134477,0
+HON.US,D,20130816,000000,60.1076,60.4763,60.0102,60.3352,4859915,0
+HON.US,D,20130819,000000,60.1347,60.3669,59.9203,59.9674,3141101,0
+HON.US,D,20130820,000000,59.9873,60.5042,59.9203,60.1582,2397611,0
+HON.US,D,20130821,000000,60.0671,60.1347,59.2757,59.3167,3945684,0
+HON.US,D,20130822,000000,59.3098,59.6889,59.1662,59.4558,3582278,0
+HON.US,D,20130823,000000,59.5007,60.0533,59.1907,59.9203,2453816,0
+HON.US,D,20130826,000000,60.0025,60.1223,59.5881,59.6646,2781237,0
+HON.US,D,20130827,000000,59.0144,59.26,58.2196,58.3397,4145982,0
+HON.US,D,20130828,000000,58.3332,58.6984,58.0671,58.4865,4139108,0
+HON.US,D,20130829,000000,58.3397,59.2528,58.2196,58.9332,2462934,0
+HON.US,D,20130830,000000,59.1548,59.1548,58.3465,58.5742,2673859,0
+HON.US,D,20130903,000000,59.2161,59.6488,59.1212,59.6102,5474123,0
+HON.US,D,20130904,000000,59.1828,59.6977,59.0604,59.5954,4536193,0
+HON.US,D,20130905,000000,59.5541,60.2994,59.3991,59.9139,2466649,0
+HON.US,D,20130906,000000,60.0384,60.5296,59.0751,60.1155,2798489,0
+HON.US,D,20130909,000000,60.2442,60.9026,60.1925,60.6775,3083761,0
+HON.US,D,20130910,000000,61.0865,62.0497,60.9526,61.9297,3209850,0
+HON.US,D,20130911,000000,61.9832,62.1294,61.5769,61.8588,3413924,0
+HON.US,D,20130912,000000,61.8947,62.1451,61.6672,61.6758,2738697,0
+HON.US,D,20130913,000000,61.85,61.9017,61.3343,61.8728,2253390,0
+HON.US,D,20130916,000000,62.6529,62.816,62.1592,62.6461,2937304,0
+HON.US,D,20130917,000000,62.6757,63.0637,62.576,62.9027,2707834,0
+HON.US,D,20130918,000000,62.8807,63.9567,62.4991,63.7873,3117176,0
+HON.US,D,20130919,000000,63.985,64.4481,63.8097,63.8877,3112541,0
+HON.US,D,20130920,000000,63.7572,63.8299,62.9247,62.9247,4735159,0
+HON.US,D,20130923,000000,62.7275,62.9247,61.8212,61.9297,4437847,0
+HON.US,D,20130924,000000,61.9078,62.5435,61.6442,62.0199,3096044,0
+HON.US,D,20130925,000000,62.0778,62.3291,61.7178,61.7178,3070384,0
+HON.US,D,20130926,000000,61.85,62.1514,61.6275,61.8728,1890551,0
+HON.US,D,20130927,000000,61.5041,61.6951,61.2092,61.5285,2315406,0
+HON.US,D,20130930,000000,60.9526,61.4174,60.6373,61.1258,3387150,0
+HON.US,D,20131001,000000,61.195,61.4798,60.9936,61.2618,3324652,0
+HON.US,D,20131002,000000,60.8393,61.0094,60.4211,60.9781,3981313,0
+HON.US,D,20131003,000000,60.8247,60.9526,59.6563,59.9586,3577198,0
+HON.US,D,20131004,000000,60.1223,60.7249,59.8561,60.5375,3445865,0
+HON.US,D,20131007,000000,59.9586,61.3964,59.704,61.0323,4862052,0
+HON.US,D,20131008,000000,60.9526,61.3569,60.2067,60.2283,4139657,0
+HON.US,D,20131009,000000,60.3605,60.7317,59.9586,60.2914,3578641,0
+HON.US,D,20131010,000000,60.9858,62.6381,60.9526,62.6381,4893984,0
+HON.US,D,20131011,000000,62.576,63.6821,62.4991,63.6454,4606280,0
+HON.US,D,20131014,000000,63.0707,63.4087,62.816,63.2931,3872385,0
+HON.US,D,20131015,000000,63.1321,63.308,62.5506,62.6757,2682052,0
+HON.US,D,20131016,000000,63.1549,63.4314,62.576,63.1241,3286199,0
+HON.US,D,20131017,000000,62.8604,63.8809,62.7127,63.8509,3641831,0
+HON.US,D,20131018,000000,63.0927,63.2627,61.6137,62.2608,9563693,0
+HON.US,D,20131021,000000,62.2608,62.4533,61.8808,62.3141,4776292,0
+HON.US,D,20131022,000000,62.5506,63.6592,62.4991,63.423,4535975,0
+HON.US,D,20131023,000000,63.4019,63.8168,62.9698,63.8168,3674657,0
+HON.US,D,20131024,000000,63.9335,64.3616,63.836,64.2493,3064477,0
+HON.US,D,20131025,000000,64.1933,64.4413,63.7873,64.4113,3734455,0
+HON.US,D,20131028,000000,64.148,64.4481,63.9789,64.2862,2639321,0
+HON.US,D,20131029,000000,64.1252,64.4255,63.9918,64.3834,2636530,0
+HON.US,D,20131030,000000,64.4255,64.737,63.7255,63.836,2482975,0
+HON.US,D,20131031,000000,63.9335,64.5225,63.6758,63.8441,3110839,0
+HON.US,D,20131101,000000,63.8737,64.6076,63.7064,63.9789,4201175,0
+HON.US,D,20131104,000000,64.0444,64.0444,63.2335,63.5359,4401871,0
+HON.US,D,20131105,000000,63.308,63.8168,62.8807,63.5584,2683284,0
+HON.US,D,20131106,000000,63.9132,64.1854,63.5944,63.836,2447364,0
+HON.US,D,20131107,000000,63.8441,64.0376,62.816,62.9097,3251856,0
+HON.US,D,20131108,000000,62.9542,64.3834,62.8447,64.3701,3724105,0
+HON.US,D,20131111,000000,64.3616,64.5392,64.1013,64.3527,2774956,0
+HON.US,D,20131112,000000,64.2134,64.3377,63.6454,63.7423,3312062,0
+HON.US,D,20131113,000000,63.5727,64.4201,63.4019,64.4201,3612310,0
+HON.US,D,20131114,000000,64.5976,65.3825,64.3377,65.2741,3804039,0
+HON.US,D,20131115,000000,64.9876,65.3474,64.9315,65.2335,3494581,0
+HON.US,D,20131118,000000,65.4279,65.8992,65.1803,65.2816,3282783,0
+HON.US,D,20131119,000000,65.1857,65.4499,64.8878,65.007,2402654,0
+HON.US,D,20131120,000000,65.2198,65.2198,64.4438,64.5351,2428203,0
+HON.US,D,20131121,000000,64.6724,65.148,64.6355,65.0646,2187086,0
+HON.US,D,20131122,000000,65.0147,65.7564,64.8773,65.7022,2587724,0
+HON.US,D,20131125,000000,65.8475,66.0495,65.4647,65.5481,2250192,0
+HON.US,D,20131126,000000,65.5926,65.9263,65.421,65.5024,2478690,0
+HON.US,D,20131127,000000,65.8406,66.1538,65.6206,65.7564,1582690,0
+HON.US,D,20131129,000000,65.7241,65.9684,65.3974,65.4894,1562711,0
+HON.US,D,20131202,000000,65.4647,65.8406,65.1111,65.2126,2539819,0
+HON.US,D,20131203,000000,65.0724,65.0724,64.1336,64.4237,3132167,0
+HON.US,D,20131204,000000,64.252,64.5868,63.7722,64.2442,3275626,0
+HON.US,D,20131205,000000,64.1494,64.5935,63.9999,64.2659,2423826,0
+HON.US,D,20131206,000000,65.1715,65.4647,64.9018,65.3474,2235436,0
+HON.US,D,20131209,000000,65.3921,65.4936,64.9104,65.0147,2440107,0
+HON.US,D,20131210,000000,64.8617,65.3184,64.6812,64.9918,2392841,0
+HON.US,D,20131211,000000,64.9465,64.964,63.8299,63.9657,3902967,0
+HON.US,D,20131212,000000,63.7931,64.1494,63.5718,63.8441,3955518,0
+HON.US,D,20131213,000000,64.0453,64.6503,63.4597,64.0803,5665317,0
+HON.US,D,20131216,000000,64.3267,64.9104,63.9718,64.6436,4232444,0
+HON.US,D,20131217,000000,64.7984,65.0964,63.9576,63.9859,4945665,0
+HON.US,D,20131218,000000,64.2082,65.4647,63.5571,65.4438,4843322,0
+HON.US,D,20131219,000000,65.1627,65.6427,65.0874,65.5839,3457260,0
+HON.US,D,20131220,000000,65.7162,66.59,65.563,66.2547,5189559,0
+HON.US,D,20131223,000000,66.59,66.7442,66.1148,66.3844,3106576,0
+HON.US,D,20131224,000000,66.5602,67.0419,66.3781,66.9221,1154645,0
+HON.US,D,20131226,000000,67.019,67.493,66.9972,67.4054,2937602,0
+HON.US,D,20131227,000000,67.5741,67.6495,67.3808,67.4351,1441277,0
+HON.US,D,20131230,000000,67.5658,67.6576,67.175,67.3282,1960221,0
+HON.US,D,20131231,000000,67.2326,67.7454,67.1302,67.6059,1968534,0
+HON.US,D,20140102,000000,67.3003,67.4351,66.6268,66.8283,2357520,0
+HON.US,D,20140103,000000,66.9534,67.3003,66.8346,66.9771,1990168,0
+HON.US,D,20140106,000000,67.1961,67.5225,66.8852,66.9078,2643471,0
+HON.US,D,20140107,000000,67.0121,67.4351,66.9367,67.1811,2126939,0
+HON.US,D,20140108,000000,66.6427,67.1811,66.5322,66.9141,3575283,0
+HON.US,D,20140109,000000,67.2493,67.6576,66.7748,66.9367,2449815,0
+HON.US,D,20140110,000000,67.0849,67.1889,66.4112,66.7083,4052967,0
+HON.US,D,20140113,000000,66.4954,66.9221,65.6573,65.7564,3348591,0
+HON.US,D,20140114,000000,66.0495,66.2133,65.1976,66.1379,3921453,0
+HON.US,D,20140115,000000,66.4638,66.7083,66.2924,66.5236,3339800,0
+HON.US,D,20140116,000000,66.4876,66.7818,66.3965,66.6268,2214788,0
+HON.US,D,20140117,000000,66.7512,66.9221,66.3396,66.5532,3514807,0
+HON.US,D,20140121,000000,67.0419,67.3509,66.4789,67.0262,3382611,0
+HON.US,D,20140122,000000,67.2645,67.5151,66.7512,67.3965,3698322,0
+HON.US,D,20140123,000000,66.8579,67.1161,66.0189,66.4407,5649048,0
+HON.US,D,20140124,000000,66.2475,67.2645,65.4288,65.4578,6797819,0
+HON.US,D,20140127,000000,66.0735,67.309,66.0189,66.8064,8903032,0
+HON.US,D,20140128,000000,66.7818,67.471,66.6952,66.9221,3961559,0
+HON.US,D,20140129,000000,66.2862,66.9902,66.0411,66.3965,5359781,0
+HON.US,D,20140130,000000,67.034,67.9746,66.9221,67.8468,4258404,0
+HON.US,D,20140131,000000,67.0349,68.1802,66.7818,67.5005,5009363,0
+HON.US,D,20140203,000000,67.5005,68.0392,65.5997,65.6636,5725729,0
+HON.US,D,20140204,000000,65.8196,66.5822,65.3118,66.4112,5318604,0
+HON.US,D,20140205,000000,66.0946,66.5532,65.4894,66.2862,5775424,0
+HON.US,D,20140206,000000,66.5236,67.471,66.4185,67.4351,2953309,0
+HON.US,D,20140207,000000,67.8413,69.0243,67.6769,68.9292,5708530,0
+HON.US,D,20140210,000000,68.8817,69.4027,68.4403,68.697,4434925,0
+HON.US,D,20140211,000000,68.8817,69.9542,68.7663,69.6672,4030102,0
+HON.US,D,20140212,000000,69.9632,70.1943,69.4832,69.7635,3348923,0
+HON.US,D,20140213,000000,69.2004,69.9948,69.0033,69.9404,3396110,0
+HON.US,D,20140214,000000,69.9114,70.1585,69.4691,70.0035,3459133,0
+HON.US,D,20140218,000000,69.8538,70.0804,69.4553,69.8081,3163381,0
+HON.US,D,20140219,000000,69.534,70.3431,68.6829,68.7748,5765088,0
+HON.US,D,20140220,000000,68.9816,69.5734,68.6025,69.2249,3105411,0
+HON.US,D,20140221,000000,69.4322,69.8747,69.3343,69.4966,4350165,0
+HON.US,D,20140224,000000,69.8169,70.4446,69.3651,69.372,3999705,0
+HON.US,D,20140225,000000,69.647,70.1005,69.3106,69.789,4366301,0
+HON.US,D,20140226,000000,69.5508,70.288,69.5104,69.781,3524971,0
+HON.US,D,20140227,000000,69.5418,70.2555,69.47,70.1622,2776125,0
+HON.US,D,20140228,000000,70.1061,70.7853,69.759,70.2127,4319913,0
+HON.US,D,20140303,000000,68.8949,69.9367,68.8231,69.5805,3627873,0
+HON.US,D,20140304,000000,70.3729,71.0621,70.2723,70.3318,5250196,0
+HON.US,D,20140305,000000,70.9133,71.2598,70.3031,70.3729,5674920,0
+HON.US,D,20140306,000000,70.6638,71.0008,70.4045,70.4419,5034038,0
+HON.US,D,20140307,000000,70.9843,71.2975,70.7925,70.9544,6470212,0
+HON.US,D,20140310,000000,70.6638,70.942,70.3985,70.8132,3398464,0
+HON.US,D,20140311,000000,70.7259,70.8277,69.8336,69.9667,3291397,0
+HON.US,D,20140312,000000,69.3415,69.781,68.8518,69.773,3563692,0
+HON.US,D,20140313,000000,70.1372,70.2486,68.8668,69.0288,4752021,0
+HON.US,D,20140314,000000,68.8518,69.1995,68.3074,68.4054,4418072,0
+HON.US,D,20140317,000000,68.7774,69.7521,68.7478,69.4396,4191850,0
+HON.US,D,20140318,000000,69.6759,69.781,69.4097,69.6997,3121158,0
+HON.US,D,20140319,000000,69.7285,69.9008,68.5566,69.0594,3200385,0
+HON.US,D,20140320,000000,69.0594,69.4322,68.7628,69.1042,3213482,0
+HON.US,D,20140321,000000,69.9201,70.4647,69.1102,69.1337,6455573,0
+HON.US,D,20140324,000000,69.4473,69.6329,68.0313,68.3773,4970156,0
+HON.US,D,20140325,000000,68.8381,69.083,68.2364,68.7241,3184125,0
+HON.US,D,20140326,000000,69.0349,69.1916,67.5271,67.5335,4341060,0
+HON.US,D,20140327,000000,67.6259,67.7968,66.9483,67.1344,4472756,0
+HON.US,D,20140328,000000,67.2845,68.0559,67.2694,67.5724,3328093,0
+HON.US,D,20140331,000000,68.1462,69.083,67.9683,68.9623,4479633,0
+HON.US,D,20140401,000000,69.2546,69.4097,68.8518,69.3343,3013515,0
+HON.US,D,20140402,000000,69.4623,70.028,69.2477,69.7959,3876972,0
+HON.US,D,20140403,000000,69.9579,70.1372,69.5656,70.0928,3122753,0
+HON.US,D,20140404,000000,70.2949,70.7487,69.3564,69.3861,4474893,0
+HON.US,D,20140407,000000,69.2828,69.4842,68.0805,68.3231,3802589,0
+HON.US,D,20140408,000000,69.47,69.47,67.7827,68.3773,2791281,0
+HON.US,D,20140409,000000,68.5252,69.3415,68.3002,69.2975,3693008,0
+HON.US,D,20140410,000000,69.2906,69.4396,67.9079,67.9079,3413877,0
+HON.US,D,20140411,000000,67.097,67.9823,67.0665,67.2073,3699725,0
+HON.US,D,20140414,000000,67.7887,67.8836,66.9246,67.5969,2609481,0
+HON.US,D,20140415,000000,67.711,68.2285,66.8799,68.182,4804960,0
+HON.US,D,20140416,000000,68.7774,69.3789,68.457,69.3651,4657886,0
+HON.US,D,20140417,000000,69.598,69.8415,68.5611,69.2171,5288066,0
+HON.US,D,20140421,000000,69.2084,69.4894,68.7478,69.274,3561312,0
+HON.US,D,20140422,000000,69.3196,69.8774,69.1262,69.3947,3851760,0
+HON.US,D,20140423,000000,69.1995,70.0068,69.0095,69.9081,4646028,0
+HON.US,D,20140424,000000,70.2486,70.3092,69.4473,69.6102,3809840,0
+HON.US,D,20140425,000000,69.6181,69.7285,68.7388,68.8798,3995346,0
+HON.US,D,20140428,000000,69.0349,69.4097,67.9534,68.7388,3775570,0
+HON.US,D,20140429,000000,68.886,69.075,68.3852,68.7478,3501090,0
+HON.US,D,20140430,000000,68.6873,69.3196,68.3231,69.0674,4606691,0
+HON.US,D,20140501,000000,69.0174,69.267,68.3852,68.5777,3366005,0
+HON.US,D,20140502,000000,68.5694,69.0235,68.45,68.6751,3806227,0
+HON.US,D,20140505,000000,68.5252,69.0594,68.2643,68.8518,4324628,0
+HON.US,D,20140506,000000,68.6873,68.7922,68.0805,68.0875,3459505,0
+HON.US,D,20140507,000000,68.3449,69.118,68.0489,69.083,3394572,0
+HON.US,D,20140508,000000,68.9034,69.6181,68.8231,69.1102,2985053,0
+HON.US,D,20140509,000000,68.9623,69.1337,68.6209,68.9938,2464205,0
+HON.US,D,20140512,000000,69.2906,70.2048,69.2906,70.1759,3205357,0
+HON.US,D,20140513,000000,70.2555,70.4587,69.9201,70.049,3385590,0
+HON.US,D,20140514,000000,70.0768,70.2949,68.859,68.9483,3546739,0
+HON.US,D,20140515,000000,68.7319,68.859,67.6568,67.7738,6702505,0
+HON.US,D,20140516,000000,67.6918,67.8919,67.4238,67.8045,4766087,0
+HON.US,D,20140519,000000,67.6626,68.3536,67.6108,68.315,3828437,0
+HON.US,D,20140520,000000,68.1673,68.3379,67.295,67.5104,3697566,0
+HON.US,D,20140521,000000,67.8386,68.2942,67.7712,68.1811,3627609,0
+HON.US,D,20140522,000000,68.2575,68.5333,67.9885,68.3231,3185633,0
+HON.US,D,20140523,000000,68.5174,68.8023,68.1811,68.7126,2494471,0
+HON.US,D,20140527,000000,69.0709,69.1069,68.8317,69.006,2409952,0
+HON.US,D,20140528,000000,68.9439,69.4001,68.9368,69.1145,2741361,0
+HON.US,D,20140529,000000,69.1531,69.3772,69.026,69.3546,2110010,0
+HON.US,D,20140530,000000,69.1768,69.64,69.1069,69.5961,3228435,0
+HON.US,D,20140602,000000,69.7047,69.9081,69.2712,69.789,2217397,0
+HON.US,D,20140603,000000,69.6321,69.789,69.2048,69.6759,3717829,0
+HON.US,D,20140604,000000,69.64,70.2197,69.408,70.1161,3071364,0
+HON.US,D,20140605,000000,70.2275,71.2249,70.0785,70.9394,4476101,0
+HON.US,D,20140606,000000,71.1033,71.3967,70.9824,71.1235,3715658,0
+HON.US,D,20140609,000000,71.289,72.0892,71.0349,71.5788,3582678,0
+HON.US,D,20140610,000000,71.3896,71.4695,70.9484,71.2311,3527625,0
+HON.US,D,20140611,000000,70.9105,71.0515,70.6041,70.9105,2758854,0
+HON.US,D,20140612,000000,70.8626,70.8959,69.8194,69.9745,3314154,0
+HON.US,D,20140613,000000,70.0077,70.4018,69.8019,70.0551,2509739,0
+HON.US,D,20140616,000000,69.929,70.2899,69.781,70.0785,2521732,0
+HON.US,D,20140617,000000,69.929,70.5885,69.8485,70.4536,2482853,0
+HON.US,D,20140618,000000,70.3851,70.4685,69.7356,70.3693,3981413,0
+HON.US,D,20140619,000000,70.5507,70.597,70.1638,70.5576,3146183,0
+HON.US,D,20140620,000000,70.7818,70.9245,70.542,70.8406,4151422,0
+HON.US,D,20140623,000000,70.6758,70.8553,70.1925,70.4307,2994738,0
+HON.US,D,20140624,000000,70.2513,70.3693,69.4305,69.4956,3819989,0
+HON.US,D,20140625,000000,69.2513,69.8485,69.1768,69.64,3026191,0
+HON.US,D,20140626,000000,69.8336,69.8485,69.1829,69.5244,2293591,0
+HON.US,D,20140627,000000,69.1697,69.7356,69.1145,69.6759,2705245,0
+HON.US,D,20140630,000000,69.6173,69.6462,69.1829,69.4458,3151089,0
+HON.US,D,20140701,000000,69.6988,70.8406,69.5401,70.6682,5861865,0
+HON.US,D,20140702,000000,70.4079,70.6758,70.2065,70.4387,3025901,0
+HON.US,D,20140703,000000,70.8101,71.1171,70.7381,70.8868,2036413,0
+HON.US,D,20140707,000000,70.7688,70.7957,70.2819,70.5113,3900505,0
+HON.US,D,20140708,000000,70.4612,70.618,70.1245,70.3851,3237668,0
+HON.US,D,20140709,000000,70.6906,70.8783,70.1925,70.633,2520934,0
+HON.US,D,20140710,000000,69.8485,70.633,69.6838,70.4387,3721989,0
+HON.US,D,20140711,000000,70.4018,70.9604,70.2899,70.9035,3395823,0
+HON.US,D,20140714,000000,71.2504,71.6199,71.0429,71.5289,4174525,0
+HON.US,D,20140715,000000,71.3967,71.9166,71.2591,71.6925,5388652,0
+HON.US,D,20140716,000000,72.0576,72.2915,71.8659,72.0154,4237608,0
+HON.US,D,20140717,000000,71.2661,71.9851,71.0962,71.1033,5055667,0
+HON.US,D,20140718,000000,71.9484,72.6803,71.4603,72.3388,6007365,0
+HON.US,D,20140721,000000,72.2443,72.8441,71.9395,72.725,5014804,0
+HON.US,D,20140722,000000,73.1646,73.2871,72.2976,72.6111,5140265,0
+HON.US,D,20140723,000000,73.0358,73.0667,72.1645,72.1733,4242942,0
+HON.US,D,20140724,000000,72.1645,72.3221,71.6646,71.7284,2936047,0
+HON.US,D,20140725,000000,71.5876,71.894,71.4603,71.5456,3005910,0
+HON.US,D,20140728,000000,71.5953,71.7242,70.4987,71.1033,4427221,0
+HON.US,D,20140729,000000,71.0515,71.2504,69.999,70.062,4673225,0
+HON.US,D,20140730,000000,70.3693,70.8476,69.7356,70.2819,3529277,0
+HON.US,D,20140731,000000,69.7118,69.8107,68.6085,68.6085,5499200,0
+HON.US,D,20140801,000000,68.5499,68.9579,67.9438,68.4141,6201617,0
+HON.US,D,20140804,000000,69.3772,69.3772,67.8027,68.2575,4450086,0
+HON.US,D,20140805,000000,67.8809,68.9439,67.6801,68.1673,5739719,0
+HON.US,D,20140806,000000,67.5104,67.9955,67.3745,67.66,5202350,0
+HON.US,D,20140807,000000,67.9814,68.2871,67.6801,67.9604,4803429,0
+HON.US,D,20140808,000000,67.9814,69.3248,67.8984,69.2644,3913443,0
+HON.US,D,20140811,000000,69.4832,70.1079,69.4535,69.6016,3768494,0
+HON.US,D,20140812,000000,69.3467,69.886,69.1455,69.4157,2940986,0
+HON.US,D,20140813,000000,69.6916,70.492,69.5401,70.4307,2993442,0
+HON.US,D,20140814,000000,70.5804,70.8038,70.4307,70.5172,2619932,0
+HON.US,D,20140815,000000,70.597,70.8101,69.8555,70.4018,4628279,0
+HON.US,D,20140818,000000,70.6906,71.274,70.6682,71.1704,3790632,0
+HON.US,D,20140819,000000,71.3667,71.4245,71.0664,71.1033,3188934,0
+HON.US,D,20140820,000000,71.3423,72.0419,71.007,71.8904,3426626,0
+HON.US,D,20140821,000000,72.0473,72.3116,71.7188,72.0191,2022325,0
+HON.US,D,20140822,000000,71.8317,71.9814,71.5008,71.7318,1930917,0
+HON.US,D,20140825,000000,72.0945,72.1917,71.8459,71.9203,1579601,0
+HON.US,D,20140826,000000,71.9814,72.0945,71.6592,71.6952,2028226,0
+HON.US,D,20140827,000000,71.8774,71.9814,71.5236,71.74,1736944,0
+HON.US,D,20140828,000000,71.4187,71.6137,71.0884,71.5392,1260012,0
+HON.US,D,20140829,000000,71.5741,71.74,71.1856,71.4852,1559718,0
+HON.US,D,20140902,000000,71.4466,71.9035,71.3582,71.6882,2228390,0
+HON.US,D,20140903,000000,71.9605,72.0281,71.5088,71.6592,1787709,0
+HON.US,D,20140904,000000,71.6732,72.0797,71.1788,71.3057,3358963,0
+HON.US,D,20140905,000000,71.3057,71.9203,70.9385,71.7703,2562325,0
+HON.US,D,20140908,000000,71.7188,71.7862,71.2975,71.4937,2696737,0
+HON.US,D,20140909,000000,71.3423,71.5236,70.8093,70.9087,2984639,0
+HON.US,D,20140910,000000,70.8093,71.0183,70.4122,70.8316,3326525,0
+HON.US,D,20140911,000000,70.6574,71.1548,70.5148,71.1171,2038013,0
+HON.US,D,20140912,000000,71.132,71.2975,70.767,70.9385,4029102,0
+HON.US,D,20140915,000000,70.7948,71.1856,70.3887,71.0507,3612282,0
+HON.US,D,20140916,000000,70.9161,71.3266,70.4803,71.2083,2980915,0
+HON.US,D,20140917,000000,71.4334,72.0473,71.2372,71.7188,4174542,0
+HON.US,D,20140918,000000,72.0622,72.4387,71.8169,72.3563,3511776,0
+HON.US,D,20140919,000000,72.6015,72.7618,72.2428,72.4387,7178857,0
+HON.US,D,20140922,000000,72.0191,72.3116,70.9815,71.0884,2972220,0
+HON.US,D,20140923,000000,70.8239,70.8851,70.0524,70.1042,4448769,0
+HON.US,D,20140924,000000,70.0445,70.5778,69.9929,70.4353,3129353,0
+HON.US,D,20140925,000000,70.2091,70.2931,69.3072,69.3614,3016250,0
+HON.US,D,20140926,000000,69.3825,70.0727,69.2496,70.0384,3187630,0
+HON.US,D,20140929,000000,69.3825,70.4353,69.3307,70.2091,4069603,0
+HON.US,D,20140930,000000,70.1354,70.3527,69.5638,69.9017,3413942,0
+HON.US,D,20141001,000000,69.6241,69.6997,68.5358,68.8061,5944230,0
+HON.US,D,20141002,000000,68.7536,68.9623,67.7863,68.4018,3629578,0
+HON.US,D,20141003,000000,68.9867,69.1428,68.4228,68.843,3387954,0
+HON.US,D,20141006,000000,69.1197,69.6173,68.8061,69.0243,3187513,0
+HON.US,D,20141007,000000,68.4386,68.5814,67.3641,67.4028,3451065,0
+HON.US,D,20141008,000000,67.47,68.6994,67.019,68.6479,4603936,0
+HON.US,D,20141009,000000,68.5942,68.746,67.1846,67.3863,3585261,0
+HON.US,D,20141010,000000,67.2207,67.4028,65.9762,65.9822,6203663,0
+HON.US,D,20141013,000000,66.0753,66.4341,64.2249,64.3028,5497636,0
+HON.US,D,20141014,000000,64.5576,65.279,64.3396,64.7011,7489172,0
+HON.US,D,20141015,000000,63.9335,64.3466,62.2241,63.8877,10539023,0
+HON.US,D,20141016,000000,62.8078,65.1583,62.6663,64.8509,8008606,0
+HON.US,D,20141017,000000,66.9597,68.1462,66.7267,67.6067,10447581,0
+HON.US,D,20141020,000000,67.0699,67.5658,66.7864,67.5582,6012500,0
+HON.US,D,20141021,000000,68.0087,69.7739,68.0087,69.7521,6047518,0
+HON.US,D,20141022,000000,70.2222,70.3976,68.4089,68.4306,7000034,0
+HON.US,D,20141023,000000,69.6241,70.9385,69.5096,70.2459,5439843,0
+HON.US,D,20141024,000000,70.2163,71.2022,69.9686,71.0884,3548647,0
+HON.US,D,20141027,000000,70.7057,70.8693,70.0016,70.3389,5503755,0
+HON.US,D,20141028,000000,70.8617,71.6059,70.6732,71.4385,4242777,0
+HON.US,D,20141029,000000,71.4937,71.8694,70.8388,71.3492,3469759,0
+HON.US,D,20141030,000000,70.8693,72.0797,70.6732,71.7556,3053799,0
+HON.US,D,20141031,000000,72.7618,72.7994,71.9728,72.1533,5323046,0
+HON.US,D,20141103,000000,72.2504,72.2504,71.6365,71.8091,4117645,0
+HON.US,D,20141104,000000,71.8397,71.9605,71.2249,71.5306,3585173,0
+HON.US,D,20141105,000000,72.3276,72.7319,71.8397,72.5955,3699204,0
+HON.US,D,20141106,000000,72.7319,72.7923,72.1617,72.5955,4020653,0
+HON.US,D,20141107,000000,72.5882,72.7994,72.1617,72.6425,3150513,0
+HON.US,D,20141110,000000,72.7162,73.1007,72.3563,73.0173,2435268,0
+HON.US,D,20141111,000000,72.9649,73.267,72.6191,72.7994,1645192,0
+HON.US,D,20141112,000000,72.3361,72.9507,72.3116,72.823,2412283,0
+HON.US,D,20141113,000000,72.8441,73.4159,72.6191,72.8582,3221661,0
+HON.US,D,20141114,000000,72.9193,73.0447,72.5017,72.6574,1795819,0
+HON.US,D,20141117,000000,72.1985,72.5505,72.1985,72.4612,2320012,0
+HON.US,D,20141118,000000,72.6416,73.388,72.5211,73.0777,2951893,0
+HON.US,D,20141119,000000,72.8808,72.9815,72.4509,72.8808,1788456,0
+HON.US,D,20141120,000000,72.506,73.1191,72.3397,73.0018,2302179,0
+HON.US,D,20141121,000000,73.7654,74.2713,73.6646,74.1357,4413986,0
+HON.US,D,20141124,000000,74.331,74.611,73.9324,74.1645,2590286,0
+HON.US,D,20141125,000000,74.3686,74.8757,74.0752,74.6269,3695467,0
+HON.US,D,20141126,000000,74.8222,74.8817,74.62,74.7776,2892564,0
+HON.US,D,20141128,000000,74.9025,74.9833,74.6698,74.7704,2052579,0
+HON.US,D,20141201,000000,74.3021,74.6505,73.4508,73.507,4031332,0
+HON.US,D,20141202,000000,73.5613,73.8563,73.379,73.8563,2233434,0
+HON.US,D,20141203,000000,74.0666,75.512,74.0666,75.4503,3570510,0
+HON.US,D,20141204,000000,75.3057,75.3565,74.534,74.9115,2577390,0
+HON.US,D,20141205,000000,75.1848,75.5893,75.0008,75.2345,1950948,0
+HON.US,D,20141208,000000,74.9929,75.3057,74.3914,74.5263,2079045,0
+HON.US,D,20141209,000000,73.6812,75.0263,73.5465,74.9596,2272864,0
+HON.US,D,20141210,000000,74.8598,74.9025,73.507,73.5858,3164199,0
+HON.US,D,20141211,000000,73.7353,74.338,73.6365,73.8764,2932882,0
+HON.US,D,20141212,000000,73.1191,73.5778,72.3335,72.3625,3131800,0
+HON.US,D,20141215,000000,73.2285,73.458,71.9762,72.3092,4402333,0
+HON.US,D,20141216,000000,72.3818,74.0061,72.3092,72.739,5350969,0
+HON.US,D,20141217,000000,72.7539,73.8335,72.1418,73.7048,6520860,0
+HON.US,D,20141218,000000,74.6839,75.9423,74.4676,75.9423,4845676,0
+HON.US,D,20141219,000000,75.9666,76.7959,75.803,76.3431,5850887,0
+HON.US,D,20141222,000000,76.2006,76.965,76.0859,76.3826,3391936,0
+HON.US,D,20141223,000000,76.6349,77.2708,76.6349,76.965,2017865,0
+HON.US,D,20141224,000000,77.239,77.2792,76.9422,76.9492,803651,0
+HON.US,D,20141226,000000,77.0202,77.1235,76.6952,76.7022,1359317,0
+HON.US,D,20141229,000000,76.5429,76.9264,76.36,76.7329,1305870,0
+HON.US,D,20141230,000000,76.3747,76.5507,75.8949,76.0096,1968309,0
+HON.US,D,20141231,000000,76.3826,76.4895,75.3694,75.4108,2320924,0
+HON.US,D,20150102,000000,75.62,76.1104,74.7914,75.6437,2820731,0
+HON.US,D,20150105,000000,75.3932,75.3932,73.9623,74.2022,4185269,0
+HON.US,D,20150106,000000,74.1882,75.0866,73.6094,74.029,5610160,0
+HON.US,D,20150107,000000,74.7704,75.3565,74.331,74.565,3458991,0
+HON.US,D,20150108,000000,75.1969,76.0717,75.1969,75.9192,3406264,0
+HON.US,D,20150109,000000,75.9886,76.056,74.5796,74.6637,3513385,0
+HON.US,D,20150112,000000,74.8667,74.9929,73.388,74.3021,3656729,0
+HON.US,D,20150113,000000,74.8222,75.6437,73.9623,74.8283,4535201,0
+HON.US,D,20150114,000000,73.7205,74.6839,73.7205,74.4833,4106677,0
+HON.US,D,20150115,000000,74.9115,75.0088,73.2845,73.2923,4632905,0
+HON.US,D,20150116,000000,73.07,74.2022,72.8301,74.1278,6399583,0
+HON.US,D,20150120,000000,74.9274,75.2846,73.9168,74.6995,5044058,0
+HON.US,D,20150121,000000,74.323,75.1016,74.0752,74.9025,3319556,0
+HON.US,D,20150122,000000,75.2846,75.4342,74.0586,75.0088,5864203,0
+HON.US,D,20150123,000000,76.3047,78.4246,75.8484,77.3649,7794217,0
+HON.US,D,20150126,000000,77.3021,77.3581,76.4211,76.894,4372397,0
+HON.US,D,20150127,000000,76.0945,76.8362,75.4503,76.1479,3334038,0
+HON.US,D,20150128,000000,76.6279,77.3649,75.2907,75.3363,4853884,0
+HON.US,D,20150129,000000,75.0472,75.699,74.0061,75.5962,6002688,0
+HON.US,D,20150130,000000,74.9115,75.2846,73.6173,73.7802,5430813,0
+HON.US,D,20150202,000000,74.3914,75.3694,73.1611,75.2994,4720408,0
+HON.US,D,20150203,000000,75.4693,76.4579,75.4412,76.4299,3662709,0
+HON.US,D,20150204,000000,76.1401,76.6069,75.7793,76.0332,3265489,0
+HON.US,D,20150205,000000,76.2225,77.3649,76.0945,77.239,3386093,0
+HON.US,D,20150206,000000,77.1715,77.6208,76.5585,76.7959,3186301,0
+HON.US,D,20150209,000000,76.5665,76.965,76.3204,76.6717,2985955,0
+HON.US,D,20150210,000000,76.9806,77.4659,76.5833,77.3178,2256407,0
+HON.US,D,20150211,000000,77.1235,77.5788,76.8792,77.3108,2550166,0
+HON.US,D,20150212,000000,77.4816,78.2853,77.4744,78.1207,2573362,0
+HON.US,D,20150213,000000,78.2286,78.8369,77.9238,78.7835,2610656,0
+HON.US,D,20150217,000000,78.535,78.8128,78.2451,78.4878,3045400,0
+HON.US,D,20150218,000000,78.66,79.2058,78.5272,78.9659,3004548,0
+HON.US,D,20150219,000000,78.6926,79.2276,78.4937,79.021,2599234,0
+HON.US,D,20150220,000000,78.9404,79.5384,78.1839,79.5149,4471922,0
+HON.US,D,20150223,000000,79.4677,79.4677,78.5674,78.7835,4075680,0
+HON.US,D,20150224,000000,78.6148,79.2844,78.5596,79.0981,3101274,0
+HON.US,D,20150225,000000,78.9659,79.4991,78.9404,79.1733,2825817,0
+HON.US,D,20150226,000000,79.0281,79.1462,78.4485,78.6067,2511240,0
+HON.US,D,20150227,000000,78.3862,78.7917,77.9158,77.9579,3948827,0
+HON.US,D,20150302,000000,78.2286,79.3562,77.7584,79.3153,4206231,0
+HON.US,D,20150303,000000,78.7995,79.1814,78.5735,78.9148,3276596,0
+HON.US,D,20150304,000000,79.1462,79.1462,77.677,78.1683,3304283,0
+HON.US,D,20150305,000000,78.6691,78.7638,78.1373,78.2286,2957007,0
+HON.US,D,20150306,000000,77.5875,77.9493,77.0646,77.2708,3254313,0
+HON.US,D,20150309,000000,77.4816,78.4937,77.3704,78.2373,3273562,0
+HON.US,D,20150310,000000,77.4744,77.6602,76.7329,76.7329,3959549,0
+HON.US,D,20150311,000000,76.8117,76.965,76.2828,76.3363,3254975,0
+HON.US,D,20150312,000000,76.599,77.7916,76.599,77.7031,3434017,0
+HON.US,D,20150313,000000,77.6961,77.6961,76.0717,76.7329,3415294,0
+HON.US,D,20150316,000000,76.9896,78.0105,76.9018,77.9579,2948700,0
+HON.US,D,20150317,000000,77.3941,77.7435,77.2459,77.5211,2438989,0
+HON.US,D,20150318,000000,77.3581,79.0656,76.7497,78.7638,3900883,0
+HON.US,D,20150319,000000,78.3327,78.5674,77.7094,78.1445,2950811,0
+HON.US,D,20150320,000000,78.7234,80.5209,78.5735,79.9432,13135398,0
+HON.US,D,20150323,000000,79.867,79.9369,78.8304,79.0981,5301727,0
+HON.US,D,20150324,000000,78.9659,79.5062,78.6691,78.9317,3162944,0
+HON.US,D,20150325,000000,79.1892,79.1892,77.3108,77.3178,3255238,0
+HON.US,D,20150326,000000,76.894,77.824,76.5114,77.4879,3661717,0
+HON.US,D,20150327,000000,77.4568,78.1683,77.3791,78.0963,4204908,0
+HON.US,D,20150330,000000,78.66,79.7118,78.5596,79.5683,3408836,0
+HON.US,D,20150331,000000,79.0579,79.4991,78.7234,79.1068,3627024,0
+HON.US,D,20150401,000000,78.8845,78.9659,77.8319,78.3083,3495461,0
+HON.US,D,20150402,000000,78.3695,78.8932,77.9806,78.5028,2685805,0
+HON.US,D,20150406,000000,77.9897,79.6822,77.9238,79.2442,2898071,0
+HON.US,D,20150407,000000,79.1462,79.5237,78.9878,78.9878,2412637,0
+HON.US,D,20150408,000000,78.8765,79.4362,78.4937,78.775,2750402,0
+HON.US,D,20150409,000000,78.7835,79.3562,78.4642,79.1733,2579370,0
+HON.US,D,20150410,000000,79.4605,79.5605,78.8606,79.4028,2778881,0
+HON.US,D,20150413,000000,79.1068,79.3642,78.3389,78.3389,3694017,0
+HON.US,D,20150414,000000,78.1032,78.535,77.7179,78.3169,2883306,0
+HON.US,D,20150415,000000,78.6926,79.0517,78.4937,78.7234,2930591,0
+HON.US,D,20150416,000000,78.3003,79.0121,78.1683,78.8304,4430377,0
+HON.US,D,20150417,000000,78.1373,78.3773,76.4956,77.1409,8855067,0
+HON.US,D,20150420,000000,77.4816,78.0045,77.4403,77.8005,4013684,0
+HON.US,D,20150421,000000,77.8826,78.1032,76.6197,76.858,4164390,0
+HON.US,D,20150422,000000,76.7802,77.6208,76.6197,77.5054,4389636,0
+HON.US,D,20150423,000000,77.3581,78.4551,77.1566,78.1373,4259232,0
+HON.US,D,20150424,000000,78.1032,78.1683,77.6287,77.7344,3559791,0
+HON.US,D,20150427,000000,78.0341,78.3327,77.6602,77.7662,2460088,0
+HON.US,D,20150428,000000,78.2208,78.3617,77.3258,78.0736,2776555,0
+HON.US,D,20150429,000000,77.5385,78.0045,77.0202,77.1715,3580767,0
+HON.US,D,20150430,000000,77.0349,77.3423,76.3668,76.5429,4125014,0
+HON.US,D,20150501,000000,77.0349,77.7503,76.9264,77.7344,2768994,0
+HON.US,D,20150504,000000,77.7259,78.3773,77.6033,77.8005,3141453,0
+HON.US,D,20150505,000000,77.7503,78.0341,76.8187,77.0202,2919958,0
+HON.US,D,20150506,000000,77.4816,77.5385,76.0778,76.599,5055720,0
+HON.US,D,20150507,000000,76.3363,76.718,75.9597,76.612,5915494,0
+HON.US,D,20150508,000000,77.5272,77.7094,77.3178,77.4659,5214581,0
+HON.US,D,20150511,000000,78.1121,78.4168,77.7837,77.8826,4457394,0
+HON.US,D,20150512,000000,77.2792,77.6892,76.9492,77.5875,3271871,0
+HON.US,D,20150513,000000,78.2059,79.8162,78.1523,79.2118,6080702,0
+HON.US,D,20150514,000000,79.5315,80.8379,79.2442,80.7303,6521420,0
+HON.US,D,20150515,000000,80.9099,81.0962,80.472,81.0413,7209238,0
+HON.US,D,20150518,000000,80.8939,81.2363,80.8468,80.9833,4007412,0
+HON.US,D,20150519,000000,81.0962,81.2802,80.513,80.6402,3282835,0
+HON.US,D,20150520,000000,80.7303,81.2363,80.4878,80.9668,4431391,0
+HON.US,D,20150521,000000,81.0089,81.4001,80.8555,81.064,3489670,0
+HON.US,D,20150522,000000,80.9999,81.1733,80.6664,80.7303,1912847,0
+HON.US,D,20150526,000000,80.4239,80.5457,79.6251,79.9047,2863466,0
+HON.US,D,20150527,000000,80.1411,80.479,79.867,80.318,2744425,0
+HON.US,D,20150528,000000,80.2931,80.6093,79.8889,80.5614,3158382,0
+HON.US,D,20150529,000000,80.3835,80.4561,79.26,79.4107,3117046,0
+HON.US,D,20150601,000000,79.4362,79.8084,78.9001,79.3074,2823632,0
+HON.US,D,20150602,000000,79.2366,80.1253,78.6217,79.6909,2564537,0
+HON.US,D,20150603,000000,80.0228,80.3266,79.4912,80.0052,1990385,0
+HON.US,D,20150604,000000,79.4912,79.9204,78.8369,79.0439,3240249,0
+HON.US,D,20150605,000000,79.1155,79.3074,78.7917,79.0579,2091284,0
+HON.US,D,20150608,000000,79.0439,79.2058,78.6926,78.7005,1932521,0
+HON.US,D,20150609,000000,78.7557,79.2531,78.6776,78.9317,1999810,0
+HON.US,D,20150610,000000,79.4912,80.0317,79.0043,79.858,2759376,0
+HON.US,D,20150611,000000,79.7925,80.1989,79.6732,79.9509,2140945,0
+HON.US,D,20150612,000000,79.6,79.874,79.0281,79.2985,1639540,0
+HON.US,D,20150615,000000,78.6374,79.0043,77.9963,78.846,3764807,0
+HON.US,D,20150616,000000,78.6374,79.5149,78.5674,79.3414,2382819,0
+HON.US,D,20150617,000000,79.5518,79.8002,78.6691,79.4107,3502003,0
+HON.US,D,20150618,000000,79.4991,80.7303,79.4991,80.4395,2922862,0
+HON.US,D,20150619,000000,80.1901,80.7085,80.1015,80.2865,3651054,0
+HON.US,D,20150622,000000,80.7145,80.9501,79.6822,80.309,2871823,0
+HON.US,D,20150623,000000,80.2389,80.2931,79.6575,79.8495,2373821,0
+HON.US,D,20150624,000000,79.8415,80.2222,79.3414,79.3414,3016147,0
+HON.US,D,20150625,000000,79.4448,80.0779,78.6691,78.7835,1901820,0
+HON.US,D,20150626,000000,79.0517,79.0656,78.6374,78.9148,2774336,0
+HON.US,D,20150629,000000,78.4485,78.6148,77.5875,77.6208,2806877,0
+HON.US,D,20150630,000000,78.2599,78.591,77.4176,77.7094,2880596,0
+HON.US,D,20150701,000000,78.4878,78.8697,78.1121,78.3773,2848996,0
+HON.US,D,20150702,000000,78.6067,78.7391,77.8826,78.1373,2352641,0
+HON.US,D,20150706,000000,77.3649,78.4718,77.2541,78.0341,2968392,0
+HON.US,D,20150707,000000,78.0647,78.4878,77.0202,78.3773,3103270,0
+HON.US,D,20150708,000000,77.7344,78.0404,76.7882,76.9561,3078340,0
+HON.US,D,20150709,000000,77.9897,78.3003,77.0838,77.1147,3569704,0
+HON.US,D,20150710,000000,77.7259,78.2599,77.4264,78.056,3377753,0
+HON.US,D,20150713,000000,78.7638,79.162,78.591,79.0814,2110440,0
+HON.US,D,20150714,000000,79.0439,79.5771,78.8128,79.3239,1893536,0
+HON.US,D,20150715,000000,79.3239,79.6166,78.9317,79.1383,3588809,0
+HON.US,D,20150716,000000,79.9432,79.9432,78.5194,78.9404,6072709,0
+HON.US,D,20150717,000000,79.9634,81.2715,79.4677,80.4475,7140726,0
+HON.US,D,20150720,000000,80.5614,81.3916,80.4395,81.0728,5933891,0
+HON.US,D,20150721,000000,80.8037,81.0962,80.1734,80.3346,4886482,0
+HON.US,D,20150722,000000,80.3022,80.4316,79.6575,79.8327,4103578,0
+HON.US,D,20150723,000000,79.867,80.3835,79.4194,79.5062,3108649,0
+HON.US,D,20150724,000000,79.3862,79.6575,77.9736,78.3327,3678082,0
+HON.US,D,20150727,000000,77.7344,77.7749,77.2541,77.4744,4318364,0
+HON.US,D,20150728,000000,78.2853,79.6575,77.9736,79.4107,5154665,0
+HON.US,D,20150729,000000,79.4107,80.6664,79.2276,80.4475,3375835,0
+HON.US,D,20150730,000000,80.0385,80.6093,79.7365,80.318,2902657,0
+HON.US,D,20150731,000000,80.6093,80.7303,79.971,80.062,2596555,0
+HON.US,D,20150803,000000,80.0385,80.0385,79.1892,79.8002,3080828,0
+HON.US,D,20150804,000000,79.8162,80.3346,79.3328,79.7365,3773336,0
+HON.US,D,20150805,000000,80.4158,80.9999,80.2147,80.5851,2566376,0
+HON.US,D,20150806,000000,80.6324,81.0158,80.3346,80.6251,2788260,0
+HON.US,D,20150807,000000,80.5374,80.7462,80.0141,80.3835,2390298,0
+HON.US,D,20150810,000000,81.1366,81.8652,81.0413,81.7742,2907246,0
+HON.US,D,20150811,000000,80.8782,81.1366,79.6575,80.309,4243717,0
+HON.US,D,20150812,000000,80.2479,80.6175,78.9878,80.4475,4824814,0
+HON.US,D,20150813,000000,80.0052,80.7145,79.7365,80.4316,2718967,0
+HON.US,D,20150814,000000,80.5374,80.9501,80.3678,80.8555,2069110,0
+HON.US,D,20150817,000000,80.4634,81.056,79.8084,81.0089,2994106,0
+HON.US,D,20150818,000000,81.0158,81.6838,80.8633,81.3522,4475557,0
+HON.US,D,20150819,000000,80.8037,81.1813,80.2627,80.4561,3250321,0
+HON.US,D,20150820,000000,79.7591,79.8889,78.5735,78.6067,5219919,0
+HON.US,D,20150821,000000,78.0264,78.1683,75.7057,75.7321,9604477,0
+HON.US,D,20150824,000000,69.7258,75.4342,66.6338,72.9737,10040226,0
+HON.US,D,20150825,000000,75.3256,75.4726,71.8485,71.9411,7945496,0
+HON.US,D,20150826,000000,73.7329,74.9675,72.836,74.9274,6873284,0
+HON.US,D,20150827,000000,75.9301,76.9736,75.3414,76.5036,6574280,0
+HON.US,D,20150828,000000,76.2225,76.7802,75.9083,76.6069,4512768,0
+HON.US,D,20150831,000000,76.29,76.8792,75.899,76.0307,5538243,0
+HON.US,D,20150901,000000,74.1164,74.6303,73.0814,73.4955,5582895,0
+HON.US,D,20150902,000000,74.3134,75.0656,73.9168,75.0656,4986464,0
+HON.US,D,20150903,000000,75.4586,76.3291,75.3414,75.4927,4079291,0
+HON.US,D,20150904,000000,74.5281,74.8264,73.5716,73.9772,4770509,0
+HON.US,D,20150908,000000,75.676,76.4519,75.3547,76.4439,4850419,0
+HON.US,D,20150909,000000,76.9264,77.3704,75.5464,75.7146,4300079,0
+HON.US,D,20150910,000000,75.6103,76.7022,75.2574,76.245,4601114,0
+HON.US,D,20150911,000000,76.1839,76.3134,75.3843,76.2968,3338453,0
+HON.US,D,20150914,000000,76.599,76.599,75.7714,75.9919,3269908,0
+HON.US,D,20150915,000000,76.3134,77.1566,76.0368,76.8362,3914251,0
+HON.US,D,20150916,000000,77.1147,77.4568,76.8792,77.3258,4235837,0
+HON.US,D,20150917,000000,77.3021,78.346,76.8275,76.9981,3527067,0
+HON.US,D,20150918,000000,76.0447,76.098,74.8651,75.0885,6398540,0
+HON.US,D,20150921,000000,75.1933,75.5086,74.4457,74.8582,3503493,0
+HON.US,D,20150922,000000,73.7398,73.8326,72.93,73.5558,5981775,0
+HON.US,D,20150923,000000,73.6935,73.8694,72.0945,72.4456,7463047,0
+HON.US,D,20150924,000000,71.7258,71.9578,70.2625,71.7023,7279553,0
+HON.US,D,20150925,000000,72.5762,72.5981,71.2574,71.6277,5090136,0
+HON.US,D,20150928,000000,71.0986,71.5263,70.1336,70.1487,5696486,0
+HON.US,D,20150929,000000,70.4396,71.3047,70.238,70.8599,4507942,0
+HON.US,D,20150930,000000,71.7258,72.6382,71.5944,72.5228,5742447,0
+HON.US,D,20151001,000000,72.5614,73.5883,71.6875,72.5366,4328670,0
+HON.US,D,20151002,000000,71.5121,73.9938,71.2363,73.9396,4984373,0
+HON.US,D,20151005,000000,74.352,75.7714,74.2153,75.3477,4839429,0
+HON.US,D,20151006,000000,75.3477,75.8833,75.1717,75.2171,3402301,0
+HON.US,D,20151007,000000,75.8449,76.858,75.64,76.1988,3895027,0
+HON.US,D,20151008,000000,75.8757,77.6602,75.8449,77.4108,4027323,0
+HON.US,D,20151009,000000,77.4494,78.2135,77.3649,77.4816,4323580,0
+HON.US,D,20151012,000000,77.5699,77.8748,77.2312,77.7344,2300736,0
+HON.US,D,20151013,000000,77.106,77.4264,76.3747,76.4519,4778993,0
+HON.US,D,20151014,000000,76.4814,76.5919,75.2399,75.2574,4636538,0
+HON.US,D,20151015,000000,75.6909,75.6909,74.606,75.4412,7857622,0
+HON.US,D,20151016,000000,76.5919,77.239,73.0131,74.3134,16511573,0
+HON.US,D,20151019,000000,74.1311,74.6954,73.908,74.4291,7766275,0
+HON.US,D,20151020,000000,74.4457,75.6981,74.4457,75.2731,6070375,0
+HON.US,D,20151021,000000,75.7232,76.5182,75.2319,75.6488,4753796,0
+HON.US,D,20151022,000000,76.0307,78.8128,76.0307,78.5596,5765949,0
+HON.US,D,20151023,000000,79.1235,79.4991,78.1987,78.9878,5364586,0
+HON.US,D,20151026,000000,79.2118,79.2118,78.535,78.7153,2483113,0
+HON.US,D,20151027,000000,78.5596,78.8765,78.1523,78.4642,3202011,0
+HON.US,D,20151028,000000,78.5028,79.3782,78.2933,79.3328,3285050,0
+HON.US,D,20151029,000000,79.0656,79.5315,78.3695,78.846,4085557,0
+HON.US,D,20151030,000000,79.1068,79.6575,78.846,79.0981,3816716,0
+HON.US,D,20151102,000000,79.0902,79.9204,78.8845,79.7925,3199499,0
+HON.US,D,20151103,000000,79.6324,79.8162,79.1892,79.3782,3220341,0
+HON.US,D,20151104,000000,79.4107,79.8249,79.0439,79.1733,2533776,0
+HON.US,D,20151105,000000,79.1814,79.5937,78.7835,79.3494,2904450,0
+HON.US,D,20151106,000000,78.7917,79.6575,78.5823,79.6575,3206843,0
+HON.US,D,20151109,000000,79.1533,79.3562,78.1445,78.66,4275354,0
+HON.US,D,20151110,000000,78.3327,78.7835,77.5875,78.4246,3600241,0
+HON.US,D,20151111,000000,78.7995,79.7521,78.4642,79.0814,3011125,0
+HON.US,D,20151112,000000,78.4718,78.6067,77.8379,78.1032,4541230,0
+HON.US,D,20151113,000000,77.9326,78.5028,77.1943,77.4176,3193785,0
+HON.US,D,20151116,000000,77.4176,78.8765,77.3258,78.8538,3000289,0
+HON.US,D,20151117,000000,79.4833,79.4833,78.5194,78.7995,3146642,0
+HON.US,D,20151118,000000,79.0517,80.2314,78.9001,80.1569,3291641,0
+HON.US,D,20151119,000000,80.318,81.0246,80.1654,80.9257,4424900,0
+HON.US,D,20151120,000000,81.1893,81.7574,81.1568,81.3755,3325785,0
+HON.US,D,20151123,000000,81.3188,81.5885,79.9886,80.5692,4068958,0
+HON.US,D,20151124,000000,79.5771,79.9562,78.6374,79.4755,6755823,0
+HON.US,D,20151125,000000,79.7118,80.0385,79.2768,79.8327,4835497,0
+HON.US,D,20151127,000000,79.858,80.4316,79.6732,80.1569,1485825,0
+HON.US,D,20151130,000000,80.3513,80.5374,79.971,80.071,3757276,0
+HON.US,D,20151201,000000,80.0317,81.0962,79.9369,80.2314,4237785,0
+HON.US,D,20151202,000000,80.0385,80.3422,79.2844,79.4194,3223086,0
+HON.US,D,20151203,000000,79.6575,79.867,78.4642,78.8845,3508576,0
+HON.US,D,20151204,000000,79.1814,80.6664,78.8932,80.5457,4611182,0
+HON.US,D,20151207,000000,80.5457,80.7796,79.8162,80.2564,2983595,0
+HON.US,D,20151208,000000,79.3642,79.7759,78.8765,79.0814,3520334,0
+HON.US,D,20151209,000000,78.6452,79.7678,78.1287,78.4878,3199347,0
+HON.US,D,20151210,000000,78.6926,78.8369,78.0404,78.3862,3651352,0
+HON.US,D,20151211,000000,77.239,77.8005,75.4264,75.6707,7209368,0
+HON.US,D,20151214,000000,75.7564,76.31,75.2302,76.2486,7477877,0
+HON.US,D,20151215,000000,76.5981,76.9981,75.788,75.8548,6602237,0
+HON.US,D,20151216,000000,78.3617,80.4316,78.0404,80.1734,9555719,0
+HON.US,D,20151217,000000,80.2707,80.5298,78.775,78.8128,4864054,0
+HON.US,D,20151218,000000,78.6374,79.3414,78.1611,78.4412,7125379,0
+HON.US,D,20151221,000000,79.1314,79.9204,78.5113,79.0359,3975621,0
+HON.US,D,20151222,000000,79.2934,80.479,78.9719,80.2389,3313096,0
+HON.US,D,20151223,000000,80.6489,81.1366,80.2931,80.8633,4738396,0
+HON.US,D,20151224,000000,80.7879,80.8863,80.4878,80.6175,1030524,0
+HON.US,D,20151228,000000,80.2931,80.5928,79.9799,80.3756,1862914,0
+HON.US,D,20151229,000000,81.0413,81.4432,80.3022,81.1479,2614033,0
+HON.US,D,20151230,000000,81.198,81.2287,80.2627,80.479,2888584,0
+HON.US,D,20151231,000000,80.1654,80.5614,79.7118,79.7836,2699320,0
+HON.US,D,20160104,000000,78.2933,79.0656,77.8005,79.0121,4330448,0
+HON.US,D,20160105,000000,79.0656,79.8002,78.7835,79.6575,3311912,0
+HON.US,D,20160106,000000,78.6776,78.9659,78.1839,78.7557,3013764,0
+HON.US,D,20160107,000000,77.4494,77.8896,76.0401,76.4439,4434341,0
+HON.US,D,20160108,000000,76.9736,77.2958,75.6339,75.8248,5227750,0
+HON.US,D,20160111,000000,76.127,76.5884,75.0622,75.8188,4064022,0
+HON.US,D,20160112,000000,76.4502,76.718,75.3589,76.3958,4075309,0
+HON.US,D,20160113,000000,76.8433,76.9561,74.5062,74.8013,3857759,0
+HON.US,D,20160114,000000,74.985,76.6331,74.353,76.0647,7070820,0
+HON.US,D,20160115,000000,74.191,75.1767,73.8729,74.9228,6234889,0
+HON.US,D,20160119,000000,75.8188,75.9174,74.1154,74.9807,4849519,0
+HON.US,D,20160120,000000,73.5594,74.6409,72.1884,74.1395,6445323,0
+HON.US,D,20160121,000000,74.585,75.2153,73.8677,74.4001,3949135,0
+HON.US,D,20160122,000000,75.6016,75.9017,74.5447,75.3547,4139980,0
+HON.US,D,20160125,000000,75.169,75.2801,74.2389,74.3221,3072547,0
+HON.US,D,20160126,000000,74.5298,75.9877,74.2529,75.8852,4228989,0
+HON.US,D,20160127,000000,75.3179,76.0945,74.1985,74.6909,6568033,0
+HON.US,D,20160128,000000,75.4335,75.9174,74.8013,75.4719,5838677,0
+HON.US,D,20160129,000000,77.8005,79.6732,76.9422,79.4991,8617423,0
+HON.US,D,20160201,000000,78.7234,79.4991,77.5541,79.2531,7002138,0
+HON.US,D,20160202,000000,78.4168,78.4168,77.0981,77.5385,4954003,0
+HON.US,D,20160203,000000,78.1611,78.7917,76.5902,78.6926,4879283,0
+HON.US,D,20160204,000000,78.3389,79.8973,78.2933,79.0043,6542392,0
+HON.US,D,20160205,000000,79.0814,79.162,77.9806,78.6691,4763724,0
+HON.US,D,20160208,000000,77.8081,78.3003,76.9431,78.2208,4478286,0
+HON.US,D,20160209,000000,77.2165,79.7678,77.2165,79.1314,4812722,0
+HON.US,D,20160210,000000,79.4527,80.5614,78.9404,79.0359,5245408,0
+HON.US,D,20160211,000000,77.3502,78.8128,76.9806,78.2286,6557209,0
+HON.US,D,20160212,000000,79.0981,79.9432,78.4937,79.7118,5768539,0
+HON.US,D,20160216,000000,80.479,81.6437,80.2389,80.8555,6771295,0
+HON.US,D,20160217,000000,81.1893,82.1192,81.0962,81.7486,7838441,0
+HON.US,D,20160218,000000,81.5885,82.4853,81.4432,82.0113,5316094,0
+HON.US,D,20160219,000000,81.7574,82.8328,81.198,82.6428,5744240,0
+HON.US,D,20160222,000000,83.1838,86.1691,80.6175,81.0158,19622314,0
+HON.US,D,20160223,000000,80.8129,81.9534,79.9283,80.2931,10116196,0
+HON.US,D,20160224,000000,79.2768,80.3678,78.4412,80.0228,8727828,0
+HON.US,D,20160225,000000,80.2775,80.7796,79.8327,80.7225,6248192,0
+HON.US,D,20160226,000000,80.6402,80.9833,79.5683,79.8249,10207732,0
+HON.US,D,20160229,000000,79.4755,80.1734,78.4642,78.5113,7186679,0
+HON.US,D,20160301,000000,80.2707,82.0113,80.0228,82.0113,10609387,0
+HON.US,D,20160302,000000,81.9534,83.3958,81.6261,82.5114,5422373,0
+HON.US,D,20160303,000000,82.5938,83.8389,82.2846,83.6548,6849241,0
+HON.US,D,20160304,000000,83.5464,84.4152,83.3958,83.7883,3803614,0
+HON.US,D,20160307,000000,83.523,83.8643,82.6024,83.2416,5011881,0
+HON.US,D,20160308,000000,82.5194,83.4799,82.1935,83.3284,4013567,0
+HON.US,D,20160309,000000,83.4887,84.4231,83.471,84.4063,4597943,0
+HON.US,D,20160310,000000,84.4827,84.6858,83.092,83.965,4052128,0
+HON.US,D,20160311,000000,84.9012,85.1324,84.1841,84.4827,3611788,0
+HON.US,D,20160314,000000,84.2425,84.8152,84.0745,84.0824,3594469,0
+HON.US,D,20160315,000000,83.4887,84.2848,83.3284,84.2171,2609151,0
+HON.US,D,20160316,000000,84.1409,84.9433,83.7441,84.6014,3424477,0
+HON.US,D,20160317,000000,84.9518,86.2644,84.1338,86.0052,5435912,0
+HON.US,D,20160318,000000,86.4517,86.8695,85.9703,86.8345,6974334,0
+HON.US,D,20160321,000000,86.556,87.374,86.4266,87.304,3734238,0
+HON.US,D,20160322,000000,86.7391,87.8993,86.634,87.5318,4026211,0
+HON.US,D,20160323,000000,87.1463,87.3389,86.704,86.9299,2841412,0
+HON.US,D,20160324,000000,86.3047,86.7391,85.9877,86.2382,3055794,0
+HON.US,D,20160328,000000,86.3915,86.6604,86.0569,86.4608,2754645,0
+HON.US,D,20160329,000000,86.1516,86.9124,85.5307,86.6779,3187677,0
+HON.US,D,20160330,000000,87.5666,87.5666,86.6955,86.8957,2865598,0
+HON.US,D,20160331,000000,86.8434,87.1903,86.1094,86.7909,3225451,0
+HON.US,D,20160401,000000,86.3828,87.8818,85.874,87.7331,3050331,0
+HON.US,D,20160404,000000,87.8556,87.8556,86.9299,87.2163,3001027,0
+HON.US,D,20160405,000000,86.7304,87.1463,86.247,86.5912,4287517,0
+HON.US,D,20160406,000000,86.6165,87.7067,86.1954,87.6015,3239810,0
+HON.US,D,20160407,000000,87.2252,87.2514,86.2734,86.5044,3551076,0
+HON.US,D,20160408,000000,86.817,87.5404,86.5134,86.852,2674927,0
+HON.US,D,20160411,000000,87.0955,87.4528,86.6779,86.713,2781112,0
+HON.US,D,20160412,000000,86.8259,87.8207,86.7557,87.5754,2709402,0
+HON.US,D,20160413,000000,88.2587,89.0458,87.8733,88.8885,4463250,0
+HON.US,D,20160414,000000,89.0813,89.0813,88.4686,88.7224,2280166,0
+HON.US,D,20160415,000000,88.6439,89.0031,88.3637,88.8013,2702158,0
+HON.US,D,20160418,000000,88.7755,89.493,88.4074,89.4405,3338490,0
+HON.US,D,20160419,000000,89.791,90.3161,89.3624,89.7126,2848699,0
+HON.US,D,20160420,000000,89.8342,89.8697,89.0031,89.2386,3307865,0
+HON.US,D,20160421,000000,89.3533,90.0182,88.871,89.0201,3695685,0
+HON.US,D,20160422,000000,88.3195,89.5455,87.035,88.4507,6325054,0
+HON.US,D,20160425,000000,88.3195,89.0813,87.2514,87.7506,4727294,0
+HON.US,D,20160426,000000,88.0221,89.0458,88.0221,88.9329,3828067,0
+HON.US,D,20160427,000000,88.9765,89.8434,88.6439,89.4228,4214606,0
+HON.US,D,20160428,000000,89.1873,90.2814,88.4854,88.7924,3857841,0
+HON.US,D,20160429,000000,88.6348,89.0904,88.0837,88.5297,3510192,0
+HON.US,D,20160502,000000,88.6693,88.9853,88.1885,88.8356,3942193,0
+HON.US,D,20160503,000000,88.1708,89.037,88.0748,88.7138,3393150,0
+HON.US,D,20160504,000000,88.0484,88.3019,87.2866,87.4877,4180484,0
+HON.US,D,20160505,000000,87.7681,88.3637,87.593,88.0221,3871544,0
+HON.US,D,20160506,000000,87.987,88.3195,87.4792,88.1532,4326712,0
+HON.US,D,20160509,000000,88.0661,88.3195,87.5318,87.6718,3450009,0
+HON.US,D,20160510,000000,88.2677,89.4761,87.7506,89.037,3705349,0
+HON.US,D,20160511,000000,89.0813,89.3533,88.2843,88.3988,2218248,0
+HON.US,D,20160512,000000,88.7402,88.9242,87.9344,88.4686,3052928,0
+HON.US,D,20160513,000000,88.4074,88.7047,87.4441,87.7067,3243700,0
+HON.US,D,20160516,000000,88.0221,89.1952,87.5404,88.9596,3094740,0
+HON.US,D,20160517,000000,88.8534,89.1605,88.0309,88.4944,3204275,0
+HON.US,D,20160518,000000,88.1267,88.6179,87.3127,87.7681,3179362,0
+HON.US,D,20160519,000000,87.2339,87.6718,86.2215,87.4792,3885158,0
+HON.US,D,20160520,000000,87.7856,88.8446,87.7856,88.1796,5117902,0
+HON.US,D,20160523,000000,88.0748,88.3019,87.6893,87.8381,2182658,0
+HON.US,D,20160524,000000,88.0837,89.3533,88.0046,89.0636,2674969,0
+HON.US,D,20160525,000000,89.2478,89.756,89.1081,89.3533,2042076,0
+HON.US,D,20160526,000000,89.3533,89.7817,88.6179,88.9242,2597259,0
+HON.US,D,20160527,000000,89.1428,89.2564,88.6961,89.029,2263292,0
+HON.US,D,20160531,000000,88.9853,89.2478,88.2932,88.6439,3827002,0
+HON.US,D,20160601,000000,88.6869,88.8799,87.593,88.7315,2861798,0
+HON.US,D,20160602,000000,88.8101,89.1952,88.4164,89.1952,2749751,0
+HON.US,D,20160603,000000,89.3702,89.5374,88.565,89.3793,2759962,0
+HON.US,D,20160606,000000,89.5374,90.1756,89.3702,89.9836,2403835,0
+HON.US,D,20160607,000000,89.9836,90.2469,89.8173,89.8434,2571323,0
+HON.US,D,20160608,000000,89.957,90.6227,89.7996,90.3861,3146089,0
+HON.US,D,20160609,000000,90.0095,91.3498,89.8966,91.2707,3412639,0
+HON.US,D,20160610,000000,91.5161,91.5161,90.5002,90.8671,4167135,0
+HON.US,D,20160613,000000,90.8156,90.8334,89.6069,89.668,3100155,0
+HON.US,D,20160614,000000,89.6069,90.0273,89.2208,89.957,2637424,0
+HON.US,D,20160615,000000,90.3161,90.7364,89.8966,89.9658,3704468,0
+HON.US,D,20160616,000000,89.5285,90.342,88.7755,90.1935,2753545,0
+HON.US,D,20160617,000000,90.2814,90.4478,89.6857,90.2814,4184109,0
+HON.US,D,20160620,000000,91.3498,92.3036,90.8246,91.1659,3720376,0
+HON.US,D,20160621,000000,91.4903,91.6032,91.0779,91.3498,2978270,0
+HON.US,D,20160622,000000,91.4636,91.7436,90.6663,90.781,2819296,0
+HON.US,D,20160623,000000,91.5161,91.6734,90.8334,91.3667,2573130,0
+HON.US,D,20160624,000000,88.3899,89.8342,87.7331,87.9782,4694954,0
+HON.US,D,20160627,000000,87.2866,87.2866,85.8303,86.782,4999096,0
+HON.US,D,20160628,000000,88.25,88.8534,87.5226,88.8189,4675165,0
+HON.US,D,20160629,000000,89.0549,89.5197,88.1443,89.1349,5157814,0
+HON.US,D,20160630,000000,89.5543,90.5792,89.2655,90.5613,4337137,0
+HON.US,D,20160701,000000,90.8423,91.6032,90.5258,90.7186,2867431,0
+HON.US,D,20160705,000000,90.2469,90.6831,89.3178,89.7382,3103303,0
+HON.US,D,20160706,000000,89.9313,90.9996,89.0904,90.964,3978188,0
+HON.US,D,20160707,000000,90.9384,91.2263,89.9918,90.4131,2748175,0
+HON.US,D,20160708,000000,91.1747,92.6457,91.0602,92.532,3242181,0
+HON.US,D,20160711,000000,92.6192,92.6895,91.9891,92.3391,3811405,0
+HON.US,D,20160712,000000,92.6628,93.2326,92.5054,92.6717,2951184,0
+HON.US,D,20160713,000000,93.1535,93.3019,92.4876,92.6895,2441557,0
+HON.US,D,20160714,000000,93.1978,93.4858,92.5747,92.725,3101924,0
+HON.US,D,20160715,000000,93.1978,93.2414,92.6015,92.8298,2895157,0
+HON.US,D,20160718,000000,92.8298,92.8468,92.4263,92.5747,1600109,0
+HON.US,D,20160719,000000,92.3569,93.0051,92.1818,92.9341,2802831,0
+HON.US,D,20160720,000000,93.0139,93.468,92.8032,93.3731,2792023,0
+HON.US,D,20160721,000000,93.3106,93.468,92.1375,92.4174,5299724,0
+HON.US,D,20160722,000000,88.5121,90.342,87.7767,90.045,11768232,0
+HON.US,D,20160725,000000,89.6156,90.6752,89.6156,89.94,6935039,0
+HON.US,D,20160726,000000,89.791,90.3072,89.2564,90.3072,3916070,0
+HON.US,D,20160727,000000,90.3954,90.6405,89.2655,89.5197,4425637,0
+HON.US,D,20160728,000000,89.5543,90.2814,88.9596,90.1668,3823253,0
+HON.US,D,20160729,000000,90.036,90.7186,89.5978,90.5703,3774909,0
+HON.US,D,20160801,000000,90.3072,90.5792,89.8088,90.2469,2915480,0
+HON.US,D,20160802,000000,89.9481,90.1499,89.5889,89.9045,2686755,0
+HON.US,D,20160803,000000,89.9135,90.4131,89.668,90.342,2554806,0
+HON.US,D,20160804,000000,90.3598,90.7978,90.2637,90.3072,1656817,0
+HON.US,D,20160805,000000,90.5526,91.0333,90.2637,90.605,3772252,0
+HON.US,D,20160808,000000,90.8068,90.9384,90.123,90.3598,2580003,0
+HON.US,D,20160809,000000,90.5081,90.7891,90.2814,90.5258,2136348,0
+HON.US,D,20160810,000000,90.5613,90.7186,90.0095,90.3507,2265258,0
+HON.US,D,20160811,000000,90.6752,90.8246,90.3954,90.605,2011293,0
+HON.US,D,20160812,000000,90.4387,90.5613,90.2291,90.4041,1751649,0
+HON.US,D,20160815,000000,90.7186,91.1314,90.3507,90.9817,2373049,0
+HON.US,D,20160816,000000,90.6582,91.4636,90.4478,90.5081,2488322,0
+HON.US,D,20160817,000000,90.4743,90.6924,90.0885,90.6139,2161697,0
+HON.US,D,20160818,000000,90.4832,90.7891,90.3507,90.6831,2269741,0
+HON.US,D,20160819,000000,90.3775,90.9817,90.3775,90.8938,2032340,0
+HON.US,D,20160822,000000,90.7279,91.5418,90.5792,91.2441,2835006,0
+HON.US,D,20160823,000000,91.5249,91.8662,91.4636,91.5944,2314198,0
+HON.US,D,20160824,000000,91.4281,91.6565,91.2094,91.3926,2203417,0
+HON.US,D,20160825,000000,91.2974,91.7606,91.0779,91.4014,2329684,0
+HON.US,D,20160826,000000,91.6912,92.1909,91.0867,91.3845,2176554,0
+HON.US,D,20160829,000000,91.3845,91.8921,91.1926,91.7169,3069967,0
+HON.US,D,20160830,000000,91.7347,91.9189,91.4636,91.6032,2484066,0
+HON.US,D,20160831,000000,91.5595,91.6912,91.1222,91.3587,2622317,0
+HON.US,D,20160901,000000,91.1136,91.4104,90.1408,90.9116,3664026,0
+HON.US,D,20160902,000000,90.9996,91.5418,90.6405,91.1046,3161007,0
+HON.US,D,20160906,000000,91.1569,91.253,90.036,90.5526,2803084,0
+HON.US,D,20160907,000000,90.4131,90.5703,89.0201,89.4139,4364242,0
+HON.US,D,20160908,000000,89.2478,89.6593,88.8622,89.0904,3449395,0
+HON.US,D,20160909,000000,88.3461,88.7224,87.4877,87.6893,5776939,0
+HON.US,D,20160912,000000,87.1043,89.2564,86.8782,88.8277,4853149,0
+HON.US,D,20160913,000000,88.3195,88.4251,87.1218,87.3478,4934710,0
+HON.US,D,20160914,000000,87.4877,89.4495,87.4877,89.2744,5576449,0
+HON.US,D,20160915,000000,89.0636,90.3954,88.9596,90.2469,4195947,0
+HON.US,D,20160916,000000,89.852,89.9045,88.8277,89.4317,4986722,0
+HON.US,D,20160919,000000,89.9135,90.5436,89.5978,89.668,3776076,0
+HON.US,D,20160920,000000,90.2992,90.6227,89.8173,89.9135,3652653,0
+HON.US,D,20160921,000000,89.9918,90.7633,89.6247,90.7455,3114664,0
+HON.US,D,20160922,000000,91.1136,91.796,90.9562,91.4459,3695715,0
+HON.US,D,20160923,000000,90.2637,91.1136,90.2377,90.7891,2992836,0
+HON.US,D,20160926,000000,90.5792,91.4636,90.3251,90.7543,3329790,0
+HON.US,D,20160927,000000,90.5348,91.1569,90.2113,90.964,4712123,0
+HON.US,D,20160928,000000,91.1747,91.7873,90.6831,91.7081,4249709,0
+HON.US,D,20160929,000000,92.164,92.164,90.9206,90.9472,2392871,0
+HON.US,D,20160930,000000,91.2974,91.5855,90.8423,91.253,4900457,0
+HON.US,D,20161003,000000,90.6405,91.0255,90.3507,90.8423,2806689,0
+HON.US,D,20161004,000000,90.781,90.7891,89.6857,89.9222,3222116,0
+HON.US,D,20161005,000000,90.1062,90.6494,90.1062,90.2377,2712063,0
+HON.US,D,20161006,000000,90.2725,90.7101,90.0273,90.4832,4149350,0
+HON.US,D,20161007,000000,83.7708,84.2085,82.3992,83.7056,26096896,0
+HON.US,D,20161010,000000,83.9816,84.5078,83.1322,83.5964,10754161,0
+HON.US,D,20161011,000000,83.304,83.304,82.4083,82.8093,10657572,0
+HON.US,D,20161012,000000,82.8416,84.3545,82.767,84.0998,9241982,0
+HON.US,D,20161013,000000,83.6208,85.0623,83.3958,84.7286,6491592,0
+HON.US,D,20161014,000000,86.1094,86.1602,84.9599,85.3248,6774802,0
+HON.US,D,20161017,000000,85.2034,85.6498,84.5078,84.5579,4626579,0
+HON.US,D,20161018,000000,85.4528,85.4616,84.3188,84.4494,4163153,0
+HON.US,D,20161019,000000,84.5413,85.0447,84.0824,84.7373,3990636,0
+HON.US,D,20161020,000000,84.593,84.986,84.3311,84.6347,5211196,0
+HON.US,D,20161021,000000,84.5078,85.7959,84.1674,85.2908,4296669,0
+HON.US,D,20161024,000000,85.6673,86.1954,85.1637,85.5394,4407358,0
+HON.US,D,20161025,000000,85.72,85.7286,85.0026,85.3747,4513268,0
+HON.US,D,20161026,000000,85.2034,85.9089,84.9518,85.6673,2725810,0
+HON.US,D,20161027,000000,85.9178,86.0219,84.8571,85.1812,3720187,0
+HON.US,D,20161028,000000,85.6498,86.7645,85.2645,85.9703,3677525,0
+HON.US,D,20161031,000000,86.0833,86.2382,85.7374,85.8564,3432514,0
+HON.US,D,20161101,000000,86.0052,86.2557,85.1812,85.4441,3744667,0
+HON.US,D,20161102,000000,85.6411,85.6411,84.5413,84.8923,5927027,0
+HON.US,D,20161103,000000,85.1235,85.1728,84.5413,84.8075,4779881,0
+HON.US,D,20161104,000000,84.9012,85.4869,84.5413,84.7198,4011756,0
+HON.US,D,20161107,000000,85.9703,87.1639,85.6761,87.0867,5965313,0
+HON.US,D,20161108,000000,86.8782,87.2951,86.4958,86.5825,4192326,0
+HON.US,D,20161109,000000,86.9213,88.5562,85.8915,87.9432,5835004,0
+HON.US,D,20161110,000000,88.5385,89.6334,88.3108,88.5918,8368561,0
+HON.US,D,20161111,000000,88.5385,88.8446,88.25,88.6439,4206563,0
+HON.US,D,20161114,000000,88.9329,89.5108,88.3285,88.4854,3419868,0
+HON.US,D,20161115,000000,88.503,88.7845,87.7506,88.5474,3569373,0
+HON.US,D,20161116,000000,88.5562,88.8356,88.0837,88.3988,3140064,0
+HON.US,D,20161117,000000,88.6439,89.301,88.5297,89.0549,2787680,0
+HON.US,D,20161118,000000,88.9507,88.9675,88.1012,88.2587,3656457,0
+HON.US,D,20161121,000000,88.3723,88.565,88.0133,88.3547,3204544,0
+HON.US,D,20161122,000000,88.6002,88.7755,88.2587,88.5918,2733617,0
+HON.US,D,20161123,000000,88.7845,89.7294,88.7845,89.6334,3340484,0
+HON.US,D,20161125,000000,89.6949,90.0538,89.3702,89.8966,1055721,0
+HON.US,D,20161128,000000,89.8875,89.9135,89.2564,89.6502,3321215,0
+HON.US,D,20161129,000000,89.3533,90.1668,89.2131,89.2564,4234770,0
+HON.US,D,20161130,000000,89.5455,90.342,89.2041,89.7126,7488979,0
+HON.US,D,20161201,000000,89.1695,89.8088,88.8189,89.5018,4835593,0
+HON.US,D,20161202,000000,89.7294,89.764,88.3195,88.5385,4491999,0
+HON.US,D,20161205,000000,88.8885,89.6069,88.7491,88.8799,3843376,0
+HON.US,D,20161206,000000,89.2564,89.493,88.7047,89.029,3232867,0
+HON.US,D,20161207,000000,89.2833,91.9801,88.8189,91.7347,9470059,0
+HON.US,D,20161208,000000,91.6121,92.2423,90.4041,91.0602,6619226,0
+HON.US,D,20161209,000000,90.6663,91.6912,90.5526,91.5249,3701307,0
+HON.US,D,20161212,000000,91.6655,92.453,91.0779,92.453,7236592,0
+HON.US,D,20161213,000000,92.6015,93.2326,92.3659,92.9782,5335227,0
+HON.US,D,20161214,000000,92.7677,93.4165,91.5595,91.7347,5276210,0
+HON.US,D,20161215,000000,91.5855,92.5144,91.4548,91.6121,5060234,0
+HON.US,D,20161216,000000,89.4761,92.5747,89.4405,91.6477,9694135,0
+HON.US,D,20161219,000000,92.1375,92.9518,91.9801,92.3569,4566978,0
+HON.US,D,20161220,000000,92.4796,92.9782,92.3659,92.6717,3454457,0
+HON.US,D,20161221,000000,92.5747,92.821,92.0761,92.2956,3493731,0
+HON.US,D,20161222,000000,92.3997,92.5231,91.8228,92.0672,4116533,0
+HON.US,D,20161223,000000,92.3747,92.4796,91.9189,92.1285,1811305,0
+HON.US,D,20161227,000000,92.1463,92.5498,91.9801,92.164,1456617,0
+HON.US,D,20161228,000000,92.2778,92.4263,91.0958,91.139,3263395,0
+HON.US,D,20161229,000000,91.4369,91.796,91.1747,91.3409,2117487,0
+HON.US,D,20161230,000000,91.4984,91.4984,90.885,91.2094,2902666,0
+HON.US,D,20170103,000000,91.8406,92.0503,90.9817,91.4814,3842283,0
+HON.US,D,20170104,000000,91.8485,92.1116,91.3667,91.7347,3735870,0
+HON.US,D,20170105,000000,91.7526,92.4876,91.5161,91.9444,3366852,0
+HON.US,D,20170106,000000,92.085,93.477,91.7347,93.3375,4586373,0
+HON.US,D,20170109,000000,93.1268,93.2236,92.5498,92.5498,4906189,0
+HON.US,D,20170110,000000,92.3916,93.2582,92.0326,92.7765,4765674,0
+HON.US,D,20170111,000000,92.5409,93.0051,92.2335,92.908,3666589,0
+HON.US,D,20170112,000000,92.908,92.908,91.8662,92.6015,4015160,0
+HON.US,D,20170113,000000,92.637,93.1623,92.5837,92.9604,3795251,0
+HON.US,D,20170117,000000,92.4618,92.9696,92.1463,92.3036,4268380,0
+HON.US,D,20170118,000000,92.5231,93.1535,92.2956,92.9518,2928504,0
+HON.US,D,20170119,000000,93.1712,93.5126,92.3747,92.8298,3064713,0
+HON.US,D,20170120,000000,93.2582,93.2582,92.2335,92.7499,3737810,0
+HON.US,D,20170123,000000,92.812,93.109,92.1196,92.453,2886893,0
+HON.US,D,20170124,000000,92.6103,92.9696,92.3391,92.8646,3238654,0
+HON.US,D,20170125,000000,93.1268,93.4414,92.6805,92.8032,5450113,0
+HON.US,D,20170126,000000,92.8824,92.996,92.3481,92.8735,7846968,0
+HON.US,D,20170127,000000,93.4333,93.7837,92.2335,93.2414,4919806,0
+HON.US,D,20170130,000000,92.9782,93.7925,92.7072,93.7837,4013180,0
+HON.US,D,20170131,000000,93.6877,93.8806,92.4263,93.1623,5389624,0
+HON.US,D,20170201,000000,93.4858,93.6522,92.4796,92.9001,3047475,0
+HON.US,D,20170202,000000,92.5747,93.0139,92.2335,92.8912,2811562,0
+HON.US,D,20170203,000000,93.3283,93.9933,92.8298,93.8449,3632741,0
+HON.US,D,20170206,000000,93.7232,94.1686,93.5996,93.9756,3817640,0
+HON.US,D,20170207,000000,94.2308,94.6162,94.0467,94.2573,3237046,0
+HON.US,D,20170208,000000,94.1952,94.4928,93.9499,94.2664,2316633,0
+HON.US,D,20170209,000000,94.2396,95.2463,94.204,95.01,2774648,0
+HON.US,D,20170210,000000,95.0974,96.0693,95.0709,95.9456,4559734,0
+HON.US,D,20170213,000000,96.2275,97.4877,96.1479,97.3301,5620241,0
+HON.US,D,20170214,000000,97.2341,97.6113,96.954,97.3301,3951423,0
+HON.US,D,20170215,000000,97.1295,98.0141,96.9792,97.8637,4090008,0
+HON.US,D,20170216,000000,97.8726,97.9885,97.0956,97.7672,5472267,0
+HON.US,D,20170217,000000,97.5753,98.0905,97.1033,98.0905,3452765,0
+HON.US,D,20170221,000000,98.2657,98.4225,97.8042,98.1991,3008776,0
+HON.US,D,20170222,000000,98.1718,99.0025,97.7857,98.9748,4043651,0
+HON.US,D,20170223,000000,98.9493,99.2915,98.1991,98.8006,3779845,0
+HON.US,D,20170224,000000,98.3471,98.966,97.8637,98.966,3188534,0
+HON.US,D,20170227,000000,98.644,99.0203,98.3471,98.8548,5162327,0
+HON.US,D,20170228,000000,98.9493,99.5281,98.356,98.5672,3666935,0
+HON.US,D,20170301,000000,99.2391,100.859,99.2391,100.729,5014839,0
+HON.US,D,20170302,000000,100.344,100.806,99.5987,100.01,3808914,0
+HON.US,D,20170303,000000,99.9757,100.245,99.5281,99.9151,2467614,0
+HON.US,D,20170306,000000,99.0303,100.195,98.966,99.8007,3818697,0
+HON.US,D,20170307,000000,99.7211,100.07,99.4231,99.9568,2593224,0
+HON.US,D,20170308,000000,100.07,100.694,99.7559,100.218,3941444,0
+HON.US,D,20170309,000000,100.178,100.711,99.537,99.8962,3132164,0
+HON.US,D,20170310,000000,100.613,100.813,100.141,100.562,3393684,0
+HON.US,D,20170313,000000,100.613,100.806,100.141,100.317,3723796,0
+HON.US,D,20170314,000000,98.9748,100.218,98.257,99.5281,2498686,0
+HON.US,D,20170315,000000,100.01,100.956,99.7469,100.501,4549231,0
+HON.US,D,20170316,000000,100.921,100.921,99.924,100.035,3464725,0
+HON.US,D,20170317,000000,100.411,100.782,99.9847,100.648,4850501,0
+HON.US,D,20170320,000000,100.528,100.657,99.9946,100.15,2565349,0
+HON.US,D,20170321,000000,100.579,100.763,99.2836,99.4843,2986530,0
+HON.US,D,20170322,000000,99.6415,99.7032,98.5889,99.3618,2654844,0
+HON.US,D,20170323,000000,99.44,99.729,99.0391,99.3796,2236328,0
+HON.US,D,20170324,000000,99.4231,99.7638,98.3922,98.7563,2807335,0
+HON.US,D,20170327,000000,97.9797,98.8094,97.4096,98.5672,4204441,0
+HON.US,D,20170328,000000,98.3207,99.5808,97.8042,99.1688,2493360,0
+HON.US,D,20170329,000000,98.9158,99.343,98.7563,99.1876,1947083,0
+HON.US,D,20170330,000000,99.0391,99.5281,98.9413,99.2836,2249167,0
+HON.US,D,20170331,000000,99.0303,99.3975,98.7149,98.8361,3371060,0
+HON.US,D,20170403,000000,98.7248,99.1263,97.6016,98.4225,3670113,0
+HON.US,D,20170404,000000,98.5397,98.7326,98.0473,98.2923,2245616,0
+HON.US,D,20170405,000000,98.5889,99.0303,97.7672,97.8218,3261514,0
+HON.US,D,20170406,000000,97.9524,98.4225,97.6465,98.0317,2618539,0
+HON.US,D,20170407,000000,98.1453,98.5397,97.8394,98.3736,2354283,0
+HON.US,D,20170410,000000,98.3647,99.0727,98.3392,98.5308,2857559,0
+HON.US,D,20170411,000000,98.5053,98.773,97.8561,98.5987,2409285,0
+HON.US,D,20170412,000000,98.6972,98.7493,97.3379,97.4877,3436655,0
+HON.US,D,20170413,000000,97.3047,97.7506,96.9617,96.9705,2119200,0
+HON.US,D,20170417,000000,97.3649,97.7146,96.9013,97.7146,2346335,0
+HON.US,D,20170418,000000,97.5316,97.9076,97.1295,97.4261,2104717,0
+HON.US,D,20170419,000000,98.0062,98.0062,97.0956,97.1548,2324136,0
+HON.US,D,20170420,000000,97.7331,98.644,97.3913,97.9797,5021512,0
+HON.US,D,20170421,000000,100.588,101.576,99.8176,100.588,7935076,0
+HON.US,D,20170424,000000,101.621,103.495,101.621,102.758,7125302,0
+HON.US,D,20170425,000000,102.883,103.959,101.865,102.347,8169091,0
+HON.US,D,20170426,000000,102.391,103.563,102.215,102.988,5925661,0
+HON.US,D,20170427,000000,103.188,103.312,102.463,102.829,4245853,0
+HON.US,D,20170428,000000,106.672,106.865,103.635,103.801,7553459,0
+HON.US,D,20170501,000000,103.715,104.415,103.312,103.61,3997254,0
+HON.US,D,20170502,000000,103.486,104.15,103.47,103.837,4971277,0
+HON.US,D,20170503,000000,103.312,104.117,103.012,103.748,5680655,0
+HON.US,D,20170504,000000,103.923,104.021,103.426,103.846,3571560,0
+HON.US,D,20170505,000000,103.916,104.301,103.504,104.021,5600647,0
+HON.US,D,20170508,000000,104.065,104.065,103.554,103.793,2956333,0
+HON.US,D,20170509,000000,103.855,104.59,103.679,104.433,3684687,0
+HON.US,D,20170510,000000,104.276,104.554,103.855,104.292,3065026,0
+HON.US,D,20170511,000000,104.406,104.905,103.522,104.424,2626517,0
+HON.US,D,20170512,000000,104.266,104.326,103.907,104.082,2167968,0
+HON.US,D,20170515,000000,104.159,104.564,103.976,104.492,2740045,0
+HON.US,D,20170516,000000,104.492,104.702,104.012,104.518,2376619,0
+HON.US,D,20170517,000000,104.002,104.266,103.321,103.379,3937448,0
+HON.US,D,20170518,000000,103.286,104.37,102.646,103.757,3038351,0
+HON.US,D,20170519,000000,104.536,105.026,103.976,104.564,3118545,0
+HON.US,D,20170522,000000,105.236,105.308,104.617,104.905,2744614,0
+HON.US,D,20170523,000000,104.818,105.308,104.518,104.914,2879530,0
+HON.US,D,20170524,000000,105.219,105.545,104.818,105.141,2727498,0
+HON.US,D,20170525,000000,105.737,106.56,105.159,106.412,3145001,0
+HON.US,D,20170526,000000,106.376,106.719,105.694,106.017,3383897,0
+HON.US,D,20170530,000000,105.571,105.99,105.51,105.762,3391823,0
+HON.US,D,20170531,000000,106.21,106.219,105.788,105.805,2737392,0
+HON.US,D,20170601,000000,106.273,106.497,105.675,106.192,2886939,0
+HON.US,D,20170602,000000,106.322,107.077,106.129,106.646,3308728,0
+HON.US,D,20170605,000000,106.56,106.745,106.21,106.228,3122868,0
+HON.US,D,20170606,000000,106.183,106.359,105.561,105.604,2488199,0
+HON.US,D,20170607,000000,105.713,106.097,105.448,105.587,2608849,0
+HON.US,D,20170608,000000,105.264,106.296,105.15,106.264,3225505,0
+HON.US,D,20170609,000000,106.287,106.681,105.779,106.447,2918776,0
+HON.US,D,20170612,000000,106.089,106.813,105.483,106.026,2803830,0
+HON.US,D,20170613,000000,106.421,106.929,106.113,106.903,3386352,0
+HON.US,D,20170614,000000,106.963,107.296,106.47,106.813,2626288,0
+HON.US,D,20170615,000000,106.105,107.086,106.105,106.972,3541957,0
+HON.US,D,20170616,000000,107.13,107.681,106.813,107.104,4332960,0
+HON.US,D,20170619,000000,107.618,108.119,107.426,108.075,3551347,0
+HON.US,D,20170620,000000,107.61,107.768,107.198,107.348,2425878,0
+HON.US,D,20170621,000000,107.444,107.557,106.543,106.822,3183180,0
+HON.US,D,20170622,000000,107.086,107.086,106.376,106.672,2123640,0
+HON.US,D,20170623,000000,106.655,106.831,106.34,106.613,7940272,0
+HON.US,D,20170626,000000,106.911,107.426,106.672,106.831,1578242,0
+HON.US,D,20170627,000000,106.893,106.997,105.713,105.762,2443787,0
+HON.US,D,20170628,000000,106.788,106.893,106.238,106.595,3029774,0
+HON.US,D,20170629,000000,106.595,106.745,104.573,105.255,2304418,0
+HON.US,D,20170630,000000,106.165,106.506,105.561,106.054,2222068,0
+HON.US,D,20170703,000000,106.56,106.944,106.255,106.385,1136225,0
+HON.US,D,20170705,000000,106.304,106.632,106.017,106.455,2351897,0
+HON.US,D,20170706,000000,106.08,106.709,105.972,106.121,1798037,0
+HON.US,D,20170707,000000,106.376,107.113,106.246,106.719,2089783,0
+HON.US,D,20170710,000000,106.681,107.82,106.463,107.155,2578239,0
+HON.US,D,20170711,000000,107.339,107.339,106.228,106.797,2441091,0
+HON.US,D,20170712,000000,107.348,107.61,106.997,107.225,2127157,0
+HON.US,D,20170713,000000,107.288,107.83,107.121,107.681,3073727,0
+HON.US,D,20170714,000000,107.82,108.144,107.516,108.066,2255538,0
+HON.US,D,20170717,000000,108.136,108.136,107.418,107.628,1795380,0
+HON.US,D,20170718,000000,107.489,107.691,107.216,107.567,2136303,0
+HON.US,D,20170719,000000,107.812,108.345,107.655,108.337,2575135,0
+HON.US,D,20170720,000000,108.354,108.538,107.305,107.374,3675456,0
+HON.US,D,20170721,000000,106.376,109.336,106.376,108.497,4459335,0
+HON.US,D,20170724,000000,108.837,109.763,108.783,109.579,4862506,0
+HON.US,D,20170725,000000,109.8,109.8,108.618,109.205,3863342,0
+HON.US,D,20170726,000000,109.265,110.336,108.88,110.185,3368708,0
+HON.US,D,20170727,000000,110.071,110.343,108.497,108.976,4613130,0
+HON.US,D,20170728,000000,108.976,109.23,108.354,108.828,2321161,0
+HON.US,D,20170731,000000,109.336,109.871,108.223,108.312,4850096,0
+HON.US,D,20170801,000000,108.497,109.039,108.058,108.994,3606323,0
+HON.US,D,20170802,000000,109.292,110.502,108.88,110.361,6037281,0
+HON.US,D,20170803,000000,110.245,111.034,109.809,111.034,3211661,0
+HON.US,D,20170804,000000,111.034,111.466,110.686,111.439,4392388,0
+HON.US,D,20170807,000000,111.568,111.568,109.773,110.544,4452007,0
+HON.US,D,20170808,000000,110.464,111.106,110.195,110.318,2598846,0
+HON.US,D,20170809,000000,110.502,110.832,109.949,110.579,2460462,0
+HON.US,D,20170810,000000,110.054,110.185,109.022,109.196,3846273,0
+HON.US,D,20170811,000000,108.864,109.467,108.653,108.671,2950007,0
+HON.US,D,20170814,000000,109.117,110.327,108.986,110.011,2913504,0
+HON.US,D,20170815,000000,110.133,110.29,109.222,109.336,2176251,0
+HON.US,D,20170816,000000,109.792,110.771,109.696,110.395,2503788,0
+HON.US,D,20170817,000000,110.036,110.238,108.618,108.618,3777959,0
+HON.US,D,20170818,000000,108.529,108.653,107.812,107.892,3724145,0
+HON.US,D,20170821,000000,107.883,108.566,107.54,108.391,1868299,0
+HON.US,D,20170822,000000,108.731,109.677,108.644,109.467,2096061,0
+HON.US,D,20170823,000000,109.09,109.57,108.864,109.055,1562371,0
+HON.US,D,20170824,000000,109.247,109.579,108.88,109.17,2401976,0
+HON.US,D,20170825,000000,109.792,110.063,109.38,109.395,2494514,0
+HON.US,D,20170828,000000,109.66,109.896,109.205,109.44,1896072,0
+HON.US,D,20170829,000000,108.915,110.105,108.74,110.027,2125570,0
+HON.US,D,20170830,000000,110.027,110.439,109.608,110.361,2226193,0
+HON.US,D,20170831,000000,110.658,110.78,110.001,110.536,3733844,0
+HON.US,D,20170901,000000,110.552,110.762,110.027,110.027,2200224,0
+HON.US,D,20170905,000000,109.835,110.019,108.871,109.143,3565688,0
+HON.US,D,20170906,000000,109.737,109.737,108.871,109.178,3051484,0
+HON.US,D,20170907,000000,109.063,109.861,108.976,109.608,3077293,0
+HON.US,D,20170908,000000,109.405,110.403,109.274,109.985,3664578,0
+HON.US,D,20170911,000000,110.667,111.779,110.667,111.131,2918343,0
+HON.US,D,20170912,000000,111.09,111.19,110.604,110.878,2005337,0
+HON.US,D,20170913,000000,110.78,110.946,110.151,110.245,2555967,0
+HON.US,D,20170914,000000,110.142,110.142,109.432,109.722,4280465,0
+HON.US,D,20170915,000000,110.228,111.54,110.027,111.098,5730226,0
+HON.US,D,20170918,000000,111.384,111.42,109.782,110.063,3601227,0
+HON.US,D,20170919,000000,110.238,110.395,109.696,110.133,4279298,0
+HON.US,D,20170920,000000,110.378,110.98,110.195,110.887,3836298,0
+HON.US,D,20170921,000000,111.034,113.003,110.972,112.62,4883149,0
+HON.US,D,20170922,000000,112.398,113.593,112.314,113.344,3648078,0
+HON.US,D,20170925,000000,113.344,113.478,112.296,112.574,3681692,0
+HON.US,D,20170926,000000,112.785,113.076,112.049,112.112,2953952,0
+HON.US,D,20170927,000000,112.348,112.375,111.524,111.604,3791651,0
+HON.US,D,20170928,000000,111.558,112.375,111.374,112.375,2604696,0
+HON.US,D,20170929,000000,111.76,113.362,111.298,113.335,4591046,0
+HON.US,D,20171002,000000,113.399,114.062,113.335,114.054,3154484,0
+HON.US,D,20171003,000000,114.09,114.448,113.704,114.062,2802744,0
+HON.US,D,20171004,000000,114.222,114.371,113.619,113.96,2234753,0
+HON.US,D,20171005,000000,114.283,114.949,113.854,114.38,2808598,0
+HON.US,D,20171006,000000,114.17,114.878,114.045,114.843,2708618,0
+HON.US,D,20171009,000000,116.071,116.182,114.625,114.824,3030623,0
+HON.US,D,20171010,000000,115.15,115.15,112.077,114.59,5123943,0
+HON.US,D,20171011,000000,114.415,114.94,113.812,114.109,4038151,0
+HON.US,D,20171012,000000,114.08,114.668,114.08,114.484,3806880,0
+HON.US,D,20171013,000000,115.387,115.562,114.555,114.632,2694223,0
+HON.US,D,20171016,000000,114.632,115.052,114.336,114.949,2503403,0
+HON.US,D,20171017,000000,114.739,115.062,113.924,114.678,2547188,0
+HON.US,D,20171018,000000,114.649,114.914,114.406,114.687,2168362,0
+HON.US,D,20171019,000000,114.659,115.01,114.021,114.843,3274746,0
+HON.US,D,20171020,000000,116.044,116.709,114.641,116.227,4092377,0
+HON.US,D,20171023,000000,116.745,117.103,116.219,116.674,3616974,0
+HON.US,D,20171024,000000,117.19,117.542,116.656,116.814,4133013,0
+HON.US,D,20171025,000000,117.077,117.112,116.227,116.728,3474457,0
+HON.US,D,20171026,000000,117.112,117.112,116.088,116.622,2684055,0
+HON.US,D,20171027,000000,116.639,117.023,116.358,116.875,2338203,0
+HON.US,D,20171030,000000,116.489,116.551,115.544,115.63,2258306,0
+HON.US,D,20171031,000000,115.396,115.981,115.194,115.255,3055847,0
+HON.US,D,20171101,000000,115.596,116.088,115.298,115.87,2703613,0
+HON.US,D,20171102,000000,115.703,116.271,115.036,116.271,2431706,0
+HON.US,D,20171103,000000,116.262,116.315,115.755,115.903,1781347,0
+HON.US,D,20171106,000000,116.333,116.768,116.044,116.42,2550114,0
+HON.US,D,20171107,000000,116.603,117.567,116.516,117.516,3269345,0
+HON.US,D,20171108,000000,117.374,117.941,117.147,117.416,3145259,0
+HON.US,D,20171109,000000,116.929,117.068,115.613,116.288,2944361,0
+HON.US,D,20171110,000000,115.796,117.225,115.438,116.551,3637357,0
+HON.US,D,20171113,000000,117.305,117.533,117.305,117.305,2519204,0
+HON.US,D,20171114,000000,116.805,118.014,116.551,117.802,2890988,0
+HON.US,D,20171115,000000,117.27,117.885,116.884,116.998,3153785,0
+HON.US,D,20171116,000000,117.583,118.294,117.332,118.041,2749026,0
+HON.US,D,20171117,000000,117.636,118.133,117.489,117.734,2037559,0
+HON.US,D,20171120,000000,117.673,119.168,117.673,118.88,4422980,0
+HON.US,D,20171121,000000,119.126,120.263,119.126,120.011,3768405,0
+HON.US,D,20171122,000000,120.106,120.369,119.58,119.736,2259170,0
+HON.US,D,20171124,000000,120.028,120.896,119.967,120.246,1488640,0
+HON.US,D,20171127,000000,120.456,121.429,120.29,120.896,2842832,0
+HON.US,D,20171128,000000,121.403,123.066,121.357,122.777,4549770,0
+HON.US,D,20171129,000000,122.996,123.399,122.462,123.152,4164057,0
+HON.US,D,20171130,000000,123.677,125.921,123.294,125.309,7076760,0
+HON.US,D,20171201,000000,125.117,125.57,122.875,124.064,3750017,0
+HON.US,D,20171204,000000,125.193,125.493,123.556,123.556,4044830,0
+HON.US,D,20171205,000000,123.583,124.424,122.969,123.004,3211916,0
+HON.US,D,20171206,000000,123.189,123.53,122.821,122.96,3604356,0
+HON.US,D,20171207,000000,122.96,123.556,122.839,123.18,2544723,0
+HON.US,D,20171208,000000,123.661,123.828,123.013,123.462,1844766,0
+HON.US,D,20171211,000000,123.462,123.67,122.909,123.127,4507643,0
+HON.US,D,20171212,000000,123.277,124.257,122.96,123.53,3680320,0
+HON.US,D,20171213,000000,123.311,125.79,123.058,125.174,6301623,0
+HON.US,D,20171214,000000,125.266,125.701,123.103,123.144,3909538,0
+HON.US,D,20171215,000000,123.88,124.274,123.407,123.941,5343318,0
+HON.US,D,20171218,000000,124.572,124.815,123.732,124.231,4448932,0
+HON.US,D,20171219,000000,124.696,124.907,123.758,123.828,5290039,0
+HON.US,D,20171220,000000,124.521,124.723,123.819,124.355,4321127,0
+HON.US,D,20171221,000000,124.686,124.791,123.354,123.512,6045757,0
+HON.US,D,20171222,000000,123.916,123.969,123.066,123.345,2677825,0
+HON.US,D,20171226,000000,123.311,124.091,123.311,123.548,1752120,0
+HON.US,D,20171227,000000,123.758,123.81,123.215,123.696,2195236,0
+HON.US,D,20171228,000000,123.741,124.055,123.452,123.846,2058380,0
+HON.US,D,20171229,000000,124.038,124.345,123.25,123.25,2077319,0
+HON.US,D,20180102,000000,123.583,123.732,122.735,123.503,3563360,0
+HON.US,D,20180103,000000,122.882,123.426,121.972,122.506,7886055,0
+HON.US,D,20180104,000000,122.821,124.152,122.735,124.152,5595451,0
+HON.US,D,20180105,000000,124.556,125.542,124.161,125.045,3084861,0
+HON.US,D,20180108,000000,125.34,125.449,123.933,124.355,3409389,0
+HON.US,D,20180109,000000,124.581,125.973,124.416,125.348,4219056,0
+HON.US,D,20180110,000000,125.474,126.27,124.591,126.244,3188906,0
+HON.US,D,20180111,000000,126.27,126.961,126.176,126.912,2895825,0
+HON.US,D,20180112,000000,127.419,128.16,126.822,127.838,2916551,0
+HON.US,D,20180116,000000,127.9,128.453,126.4,126.886,4121528,0
+HON.US,D,20180117,000000,126.735,127.735,126.657,127.278,3928177,0
+HON.US,D,20180118,000000,127.69,128.295,126.795,126.804,3304908,0
+HON.US,D,20180119,000000,127.278,127.523,126.666,127.513,4681854,0
+HON.US,D,20180122,000000,127.523,127.75,126.97,127.384,3959811,0
+HON.US,D,20180123,000000,127.768,128.846,127.568,128.241,4745758,0
+HON.US,D,20180124,000000,128.758,129.081,127.891,128.538,3300718,0
+HON.US,D,20180125,000000,129.062,130.09,128.312,130.055,5070477,0
+HON.US,D,20180126,000000,130.746,132.691,129.38,132.593,6246440,0
+HON.US,D,20180129,000000,132.471,132.717,129.695,129.755,4550186,0
+HON.US,D,20180130,000000,128.855,129.38,126.97,127.75,4830358,0
+HON.US,D,20180131,000000,128.557,129.005,128.014,128.312,4087295,0
+HON.US,D,20180201,000000,127.777,129.222,127.286,128.295,3408941,0
+HON.US,D,20180202,000000,127.513,128.179,125.668,125.876,5203586,0
+HON.US,D,20180205,000000,124.932,126.593,118.127,120.676,7071195,0
+HON.US,D,20180206,000000,118.662,122.498,118.294,121.656,6619284,0
+HON.US,D,20180207,000000,121.656,124.178,121.357,121.49,3938737,0
+HON.US,D,20180208,000000,121.727,121.727,117.077,117.34,4162547,0
+HON.US,D,20180209,000000,118.151,119.984,115.588,118.845,6722206,0
+HON.US,D,20180212,000000,119.782,121.061,118.206,120.106,4300057,0
+HON.US,D,20180213,000000,119.625,120.088,119.003,119.345,3500116,0
+HON.US,D,20180214,000000,118.767,121.173,118.179,120.852,3683470,0
+HON.US,D,20180215,000000,121.797,123.618,121.191,123.286,4519661,0
+HON.US,D,20180216,000000,123.031,124.6,122.803,123.758,3482580,0
+HON.US,D,20180220,000000,122.891,124.823,122.601,124.012,4621056,0
+HON.US,D,20180221,000000,124.556,126.042,123.758,123.776,5045494,0
+HON.US,D,20180222,000000,124.362,125.017,123.373,123.776,2754830,0
+HON.US,D,20180223,000000,124.222,125.358,124.03,125.239,3920313,0
+HON.US,D,20180226,000000,125.614,126.56,125.229,126.384,3595033,0
+HON.US,D,20180227,000000,126.482,126.742,124.222,124.292,3836967,0
+HON.US,D,20180228,000000,124.696,125.134,121.901,121.999,4370425,0
+HON.US,D,20180301,000000,122.181,122.288,118.399,118.862,5729386,0
+HON.US,D,20180302,000000,118.16,120.123,118.004,119.625,4215475,0
+HON.US,D,20180305,000000,119.153,120.28,118.319,119.921,4210676,0
+HON.US,D,20180306,000000,120.597,121.07,119.782,120.57,3446436,0
+HON.US,D,20180307,000000,119.153,122.191,118.889,121.447,4935118,0
+HON.US,D,20180308,000000,122.208,122.673,121.271,122.094,2707639,0
+HON.US,D,20180309,000000,122.759,124.748,122.418,124.531,3572383,0
+HON.US,D,20180312,000000,124.715,124.74,122.69,122.928,2991128,0
+HON.US,D,20180313,000000,123.26,124.03,121.98,122.332,2335621,0
+HON.US,D,20180314,000000,123.232,123.26,121.21,121.455,2512093,0
+HON.US,D,20180315,000000,121.665,122.443,121.236,121.972,2288420,0
+HON.US,D,20180316,000000,122.147,123.11,122.147,122.559,5361453,0
+HON.US,D,20180319,000000,121.972,122.288,120.529,121.298,2691669,0
+HON.US,D,20180320,000000,121.788,122.664,121.271,121.508,3369953,0
+HON.US,D,20180321,000000,121.735,123.364,121.183,122.208,3207167,0
+HON.US,D,20180322,000000,120.797,121.357,118.235,118.583,3194439,0
+HON.US,D,20180323,000000,118.669,119.625,115.535,115.686,4476373,0
+HON.US,D,20180326,000000,117.452,118.96,116.57,118.636,2780977,0
+HON.US,D,20180327,000000,119.161,119.634,115.921,116.577,3815238,0
+HON.US,D,20180328,000000,116.201,117.103,115.08,115.667,6219751,0
+HON.US,D,20180329,000000,116.297,117.793,115.938,116.7,3186807,0
+HON.US,D,20180402,000000,116.149,116.787,113.206,115.027,5067816,0
+HON.US,D,20180403,000000,115.455,116.577,114.354,116.508,3970098,0
+HON.US,D,20180404,000000,114.511,117.129,114.283,116.935,3429205,0
+HON.US,D,20180405,000000,117.757,118.636,117.305,118.235,2773593,0
+HON.US,D,20180406,000000,117.207,117.83,114.231,115.255,3551676,0
+HON.US,D,20180409,000000,115.72,117.332,115.185,115.308,2417970,0
+HON.US,D,20180410,000000,117.077,118.74,116.752,117.591,3569255,0
+HON.US,D,20180411,000000,116.683,117.673,116.245,116.525,2418858,0
+HON.US,D,20180412,000000,117.147,118.819,117.147,118.284,2882790,0
+HON.US,D,20180413,000000,118.854,118.986,117.383,117.995,1967368,0
+HON.US,D,20180416,000000,119.003,119.625,118.27,118.485,3177554,0
+HON.US,D,20180417,000000,119.432,120.335,119.256,120.072,2608580,0
+HON.US,D,20180418,000000,120.597,121.333,119.967,120.604,3407418,0
+HON.US,D,20180419,000000,120.123,121.087,119.109,119.625,3941036,0
+HON.US,D,20180420,000000,121.735,122.391,119.478,121.577,6526827,0
+HON.US,D,20180423,000000,121.691,122.434,119.144,120.011,5525686,0
+HON.US,D,20180424,000000,120.195,121.201,116.944,118.87,5191170,0
+HON.US,D,20180425,000000,119.054,119.678,117.103,118.731,3563090,0
+HON.US,D,20180426,000000,118.95,119.528,117.95,118.52,2977916,0
+HON.US,D,20180427,000000,118.327,118.845,117.793,118.628,2640534,0
+HON.US,D,20180430,000000,118.705,119.275,116.752,116.814,4007102,0
+HON.US,D,20180501,000000,116.603,116.839,114.824,116.7,3011274,0
+HON.US,D,20180502,000000,116.719,117.374,115.22,115.438,2906462,0
+HON.US,D,20180503,000000,114.878,116.35,112.645,115.755,5394887,0
+HON.US,D,20180504,000000,114.73,116.76,114.283,116.192,3269485,0
+HON.US,D,20180507,000000,116.463,117.006,115.998,116.42,2261348,0
+HON.US,D,20180508,000000,115.903,116.577,115.298,116.481,3502438,0
+HON.US,D,20180509,000000,116.83,117.682,116.438,117.646,3062428,0
+HON.US,D,20180510,000000,117.894,119.012,117.655,118.933,2444310,0
+HON.US,D,20180511,000000,118.662,119.746,118.547,118.979,1911390,0
+HON.US,D,20180514,000000,119.395,119.871,118.502,118.933,2251600,0
+HON.US,D,20180515,000000,118.749,119.247,118.574,118.969,3315552,0
+HON.US,D,20180516,000000,118.803,119.441,118.469,119.134,2413287,0
+HON.US,D,20180517,000000,119.329,119.81,118.803,119.405,2426587,0
+HON.US,D,20180518,000000,119.589,120.711,119.091,120.369,3630722,0
+HON.US,D,20180521,000000,121.271,122.656,120.947,122.113,3015785,0
+HON.US,D,20180522,000000,122.646,123.705,122.122,122.434,4125618,0
+HON.US,D,20180523,000000,121.727,122.882,121.577,122.821,3486443,0
+HON.US,D,20180524,000000,122.9,123.591,121.568,122.61,3252108,0
+HON.US,D,20180525,000000,122.391,122.978,121.568,122.259,2383625,0
+HON.US,D,20180529,000000,121.403,121.866,119.695,120.255,2894510,0
+HON.US,D,20180530,000000,120.728,122.356,120.728,122.067,2700745,0
+HON.US,D,20180531,000000,122.356,122.356,119.904,120.037,6207669,0
+HON.US,D,20180601,000000,120.797,121.98,120.737,121.797,2136094,0
+HON.US,D,20180604,000000,121.727,122.131,121.097,121.831,2583254,0
+HON.US,D,20180605,000000,122.094,122.25,121.393,121.631,2080318,0
+HON.US,D,20180606,000000,121.806,122.54,120.694,122.54,3208836,0
+HON.US,D,20180607,000000,122.575,123.67,122.54,123.426,2444731,0
+HON.US,D,20180608,000000,123.189,123.653,123.11,123.25,2392474,0
+HON.US,D,20180611,000000,123.294,123.696,122.96,123.26,2125572,0
+HON.US,D,20180612,000000,123.311,123.732,123.004,123.556,2769263,0
+HON.US,D,20180613,000000,123.311,123.741,122.857,123.232,2384666,0
+HON.US,D,20180614,000000,123.618,123.732,121.963,122.716,3120127,0
+HON.US,D,20180615,000000,122.085,122.085,120.737,121.91,4836787,0
+HON.US,D,20180618,000000,120.964,121.806,120.543,121.691,1955708,0
+HON.US,D,20180619,000000,120.456,120.877,119.23,119.536,3193370,0
+HON.US,D,20180620,000000,119.469,119.938,118.636,118.916,2384554,0
+HON.US,D,20180621,000000,118.461,118.62,116.543,116.83,3943847,0
+HON.US,D,20180622,000000,118.004,118.004,116.76,116.848,3910911,0
+HON.US,D,20180625,000000,116.402,117.314,115.194,116.884,4405054,0
+HON.US,D,20180626,000000,117.261,117.793,116.787,116.858,3920170,0
+HON.US,D,20180627,000000,117.848,118.327,116.149,116.165,3833766,0
+HON.US,D,20180628,000000,116.745,116.884,115.501,116.157,3521424,0
+HON.US,D,20180629,000000,116.34,118.225,116.21,116.884,3485486,0
+HON.US,D,20180702,000000,116.35,117.646,116.053,117.526,2776847,0
+HON.US,D,20180703,000000,117.757,118.979,117.416,117.627,1536738,0
+HON.US,D,20180705,000000,118.417,118.547,117.059,117.61,2439821,0
+HON.US,D,20180706,000000,117.287,118.758,117.19,118.278,2329390,0
+HON.US,D,20180709,000000,118.453,120.106,118.294,119.644,2460802,0
+HON.US,D,20180710,000000,119.931,120.28,119.625,120.123,2125939,0
+HON.US,D,20180711,000000,119.256,119.256,117.173,117.277,2867825,0
+HON.US,D,20180712,000000,118.436,120.106,117.986,120.019,3837972,0
+HON.US,D,20180713,000000,119.984,120.535,119.352,119.711,3163813,0
+HON.US,D,20180716,000000,119.695,119.818,118.495,118.803,2191272,0
+HON.US,D,20180717,000000,118.794,120.64,118.327,120.492,3076614,0
+HON.US,D,20180718,000000,120.631,121.342,120.413,121.052,3750605,0
+HON.US,D,20180719,000000,120.037,120.912,119.553,119.746,3728141,0
+HON.US,D,20180720,000000,121.079,124.991,121.035,124.274,7951966,0
+HON.US,D,20180723,000000,124.266,124.823,122.656,124.748,5384376,0
+HON.US,D,20180724,000000,125.017,126.527,124.328,125.912,4703936,0
+HON.US,D,20180725,000000,124.591,128.408,124.591,128.241,4854117,0
+HON.US,D,20180726,000000,128.408,129.607,128.312,129.136,5901580,0
+HON.US,D,20180727,000000,129.229,129.616,128.511,129.31,3497574,0
+HON.US,D,20180730,000000,129.206,129.607,127.11,127.33,3844122,0
+HON.US,D,20180731,000000,127.856,129.731,127.856,129.564,3356373,0
+HON.US,D,20180801,000000,129.782,129.844,126.97,127.303,4158539,0
+HON.US,D,20180802,000000,126.351,126.814,125.643,126.536,2637015,0
+HON.US,D,20180803,000000,126.4,126.758,125.143,125.826,3654003,0
+HON.US,D,20180806,000000,125.597,125.947,124.833,125.764,3786300,0
+HON.US,D,20180807,000000,126.069,126.988,125.719,126.903,2007210,0
+HON.US,D,20180808,000000,126.868,126.97,125.852,125.947,2091417,0
+HON.US,D,20180809,000000,125.658,126.114,124.649,124.967,3085975,0
+HON.US,D,20180810,000000,124.512,124.696,123.767,124.239,1900533,0
+HON.US,D,20180813,000000,124.345,124.581,123.206,123.618,2508207,0
+HON.US,D,20180814,000000,123.916,125.685,123.677,125.1,3185309,0
+HON.US,D,20180815,000000,124.117,124.581,122.725,124.318,2796541,0
+HON.US,D,20180816,000000,124.958,125.973,124.833,125.658,2575952,0
+HON.US,D,20180817,000000,125.607,126.785,125.15,126.552,2491926,0
+HON.US,D,20180820,000000,126.711,127.07,126.253,126.795,2625316,0
+HON.US,D,20180821,000000,127.182,128.312,127.172,128.023,3024336,0
+HON.US,D,20180822,000000,127.856,127.856,126.325,127.303,2499495,0
+HON.US,D,20180823,000000,128.74,129.53,128.04,128.767,4283657,0
+HON.US,D,20180824,000000,128.679,129.222,128.128,128.443,3041601,0
+HON.US,D,20180827,000000,128.793,130.125,128.793,129.948,2275550,0
+HON.US,D,20180828,000000,130.474,130.72,129.809,130.554,3686074,0
+HON.US,D,20180829,000000,130.597,131.299,130.352,130.711,2652208,0
+HON.US,D,20180830,000000,130.396,130.756,129.669,130.028,1866376,0
+HON.US,D,20180831,000000,129.598,130.09,129.222,129.713,2955124,0
+HON.US,D,20180904,000000,129.722,130.22,129.022,130.187,2864572,0
+HON.US,D,20180905,000000,130.272,132.182,130.23,131.927,3929121,0
+HON.US,D,20180906,000000,132.48,134.318,132.48,133.747,5012986,0
+HON.US,D,20180907,000000,133.233,133.811,132.296,132.776,3393209,0
+HON.US,D,20180910,000000,133.399,133.932,133.022,133.233,2852586,0
+HON.US,D,20180911,000000,132.892,133.399,132.165,132.969,3123277,0
+HON.US,D,20180912,000000,132.655,134.23,132.6,133.652,2758018,0
+HON.US,D,20180913,000000,134.239,135.266,134.239,135.134,2566418,0
+HON.US,D,20180914,000000,135.019,135.369,134.362,134.641,2407458,0
+HON.US,D,20180917,000000,134.547,135.746,134.1,135.166,3462053,0
+HON.US,D,20180918,000000,135.308,135.598,134.23,135.483,3194495,0
+HON.US,D,20180919,000000,135.58,135.939,135.116,135.212,1808425,0
+HON.US,D,20180920,000000,135.867,136.078,134.485,135.816,2506167,0
+HON.US,D,20180921,000000,136.078,136.711,135.614,136.454,3851384,0
+HON.US,D,20180924,000000,135.886,136.105,134.766,134.941,2387707,0
+HON.US,D,20180925,000000,135.229,135.508,134.511,135.028,2818768,0
+HON.US,D,20180926,000000,135.308,135.982,134.309,135.176,3406430,0
+HON.US,D,20180927,000000,135.474,135.605,134.615,134.861,2140112,0
+HON.US,D,20180928,000000,134.88,135.948,134.695,135.701,2691057,0
+HON.US,D,20181001,000000,135.676,136.778,134.982,135.729,2687535,0
+HON.US,D,20181002,000000,135.299,135.904,135.045,135.386,3304140,0
+HON.US,D,20181003,000000,135.939,135.991,134.44,134.88,2817185,0
+HON.US,D,20181004,000000,134.547,135.266,132.794,134.309,3653871,0
+HON.US,D,20181005,000000,134.538,135.116,133.39,133.794,2989867,0
+HON.US,D,20181008,000000,133.757,134.547,133.085,134.431,2290153,0
+HON.US,D,20181009,000000,133.924,133.924,131.15,131.245,4500536,0
+HON.US,D,20181010,000000,131.098,131.098,127.62,127.716,5569248,0
+HON.US,D,20181011,000000,127.664,128.986,125.117,125.266,5959426,0
+HON.US,D,20181012,000000,126.518,128.251,125.817,127.357,5448960,0
+HON.US,D,20181015,000000,126.998,128.646,126.758,127.366,4073237,0
+HON.US,D,20181016,000000,128.083,130.238,127.883,130.115,3479952,0
+HON.US,D,20181017,000000,130.071,130.886,128.145,128.879,4252066,0
+HON.US,D,20181018,000000,128.179,128.345,125.607,126.566,4456332,0
+HON.US,D,20181019,000000,127.278,128.637,124.283,125.143,8328350,0
+HON.US,D,20181022,000000,125.386,125.773,123.232,124.449,5521605,0
+HON.US,D,20181023,000000,121.806,124.204,119.764,122.829,6585820,0
+HON.US,D,20181024,000000,122.882,123.004,118.27,118.512,5671212,0
+HON.US,D,20181025,000000,120.019,121.113,119.239,120.255,3437947,0
+HON.US,D,20181026,000000,118.845,120.754,118.069,119.082,4267956,0
+HON.US,D,20181029,000000,118.335,119.038,113.619,115.045,5814601,0
+HON.US,D,20181030,000000,115.344,116.691,114.721,116.603,5156044,0
+HON.US,D,20181031,000000,118.17,119.553,117.508,118.11,5805064,0
+HON.US,D,20181101,000000,118.592,118.669,116.998,117.802,4650027,0
+HON.US,D,20181102,000000,118.731,119.504,117.173,118.628,5960436,0
+HON.US,D,20181105,000000,118.715,120.824,118.636,120.019,5127799,0
+HON.US,D,20181106,000000,120.43,121.848,120.353,121.07,3897830,0
+HON.US,D,20181107,000000,122.365,123.61,121.315,122.49,2679380,0
+HON.US,D,20181108,000000,122.356,123.53,122.234,122.785,3434837,0
+HON.US,D,20181109,000000,122.4,122.9,121.366,122.584,2916608,0
+HON.US,D,20181112,000000,122.462,122.857,120.614,120.797,2772827,0
+HON.US,D,20181113,000000,120.649,122.969,120.011,120.421,3032507,0
+HON.US,D,20181114,000000,121.236,121.656,120.045,120.299,3467021,0
+HON.US,D,20181115,000000,119.45,121.727,119.063,121.191,3693836,0
+HON.US,D,20181116,000000,120.947,122.164,120.378,121.806,3850102,0
+HON.US,D,20181119,000000,121.708,122.847,120.501,120.938,2752253,0
+HON.US,D,20181120,000000,119.494,120.492,117.516,118.133,4364261,0
+HON.US,D,20181121,000000,118.862,119.511,118.119,118.179,3495677,0
+HON.US,D,20181123,000000,116.962,118.198,116.463,117.479,1845372,0
+HON.US,D,20181126,000000,117.976,118.557,116.472,117.445,4913575,0
+HON.US,D,20181127,000000,116.76,117.82,116.577,117.165,4462185,0
+HON.US,D,20181128,000000,117.82,118.436,116.543,118.327,5237930,0
+HON.US,D,20181129,000000,118.327,120.413,117.926,119.521,3227761,0
+HON.US,D,20181130,000000,119.653,120.614,119.168,120.335,6577783,0
+HON.US,D,20181203,000000,123.013,124.248,122.015,122.156,5267137,0
+HON.US,D,20181204,000000,121.613,122.391,116.858,116.989,5016352,0
+HON.US,D,20181206,000000,115.018,116.219,112.445,116.078,7251032,0
+HON.US,D,20181207,000000,115.483,117.408,113.26,113.739,4444292,0
+HON.US,D,20181210,000000,113.731,114.17,111.236,113.134,3806963,0
+HON.US,D,20181211,000000,114.632,114.975,111.641,112.174,5030065,0
+HON.US,D,20181212,000000,113.795,115.492,113.362,113.418,5123115,0
+HON.US,D,20181213,000000,114.072,114.975,113.093,113.829,2879746,0
+HON.US,D,20181214,000000,112.69,113.494,111.586,111.893,3167973,0
+HON.US,D,20181217,000000,111.393,112.48,109.554,110.204,3820829,0
+HON.US,D,20181218,000000,111.498,112.129,110.204,110.851,3216631,0
+HON.US,D,20181219,000000,111.147,112.969,108.373,109.274,4718000,0
+HON.US,D,20181220,000000,108.847,109.579,106.089,107.155,5510662,0
+HON.US,D,20181221,000000,106.613,108.618,106.054,106.146,8418819,0
+HON.US,D,20181224,000000,105.456,105.779,102.189,102.364,3461791,0
+HON.US,D,20181226,000000,102.531,106.28,101.262,106.255,4195429,0
+HON.US,D,20181227,000000,104.667,107.934,104.012,107.883,3962804,0
+HON.US,D,20181228,000000,108.345,109.117,106.822,107.233,3364882,0
+HON.US,D,20181231,000000,107.874,108.382,106.981,108.345,2682686,0
+HON.US,D,20190102,000000,106.769,108.32,106.201,108.093,3361255,0
+HON.US,D,20190103,000000,108.329,109.039,105.842,106.663,3882728,0
+HON.US,D,20190104,000000,108.749,110.737,108.285,110.395,4370023,0
+HON.US,D,20190107,000000,110.168,111.532,109.187,110.998,3590788,0
+HON.US,D,20190108,000000,111.586,112.233,110.151,110.78,3214714,0
+HON.US,D,20190109,000000,111.708,112.121,110.762,111.298,2430618,0
+HON.US,D,20190110,000000,110.887,113.127,110.439,112.96,2621527,0
+HON.US,D,20190111,000000,112.121,112.96,111.874,112.637,2305211,0
+HON.US,D,20190114,000000,111.825,113.206,111.515,112.847,3781105,0
+HON.US,D,20190115,000000,112.69,113.294,111.972,112.979,2246101,0
+HON.US,D,20190116,000000,112.766,113.731,112.542,113.196,2740482,0
+HON.US,D,20190117,000000,112.591,115.308,112.488,114.712,3142986,0
+HON.US,D,20190118,000000,116.271,116.866,115.116,116.333,6611459,0
+HON.US,D,20190122,000000,115.588,115.746,113.731,114.659,3897949,0
+HON.US,D,20190123,000000,115.474,115.87,114.17,115.404,3617238,0
+HON.US,D,20190124,000000,115.528,116.455,115.194,115.772,3301338,0
+HON.US,D,20190125,000000,116.848,116.998,115.964,116.21,3911208,0
+HON.US,D,20190128,000000,115.089,115.448,113.861,115.204,4241681,0
+HON.US,D,20190129,000000,115.501,116.622,115.22,116.237,2956814,0
+HON.US,D,20190130,000000,116.822,117.885,115.571,117.498,3795898,0
+HON.US,D,20190131,000000,117.087,118.142,116.664,117.793,4235866,0
+HON.US,D,20190201,000000,121.929,122.173,118.363,118.662,6751492,0
+HON.US,D,20190204,000000,118.477,121.375,118.453,121.324,5722667,0
+HON.US,D,20190205,000000,121.691,121.919,120.886,121.919,3613107,0
+HON.US,D,20190206,000000,122.164,122.593,121.605,122.085,3837934,0
+HON.US,D,20190207,000000,121.105,122.085,120.745,121.481,3612052,0
+HON.US,D,20190208,000000,121.357,121.885,120.703,121.856,4819476,0
+HON.US,D,20190211,000000,121.752,122.443,121.411,121.752,3631330,0
+HON.US,D,20190212,000000,122.348,123.416,122.138,123.303,3237874,0
+HON.US,D,20190213,000000,123.802,125.183,123.556,124.222,3365868,0
+HON.US,D,20190214,000000,123.749,124.355,122.978,123.426,2573973,0
+HON.US,D,20190215,000000,124.658,125.727,124.318,125.727,3706461,0
+HON.US,D,20190219,000000,125.134,126.069,124.982,125.692,3024017,0
+HON.US,D,20190220,000000,125.735,126.97,125.458,126.777,3197957,0
+HON.US,D,20190221,000000,126.593,126.768,125.358,125.817,3282874,0
+HON.US,D,20190222,000000,126.351,126.647,125.614,126.308,3479423,0
+HON.US,D,20190225,000000,127.118,127.505,126.75,127.016,2805039,0
+HON.US,D,20190226,000000,126.878,127.62,126.666,126.903,2409398,0
+HON.US,D,20190227,000000,126.85,127.56,126.226,127.437,2124460,0
+HON.US,D,20190228,000000,127.035,127.41,126.482,127.016,3449605,0
+HON.US,D,20190301,000000,127.777,128.487,127.471,128.381,4106412,0
+HON.US,D,20190304,000000,129.256,129.406,126.942,127.347,4934916,0
+HON.US,D,20190305,000000,127.357,127.952,126.657,127.087,4102251,0
+HON.US,D,20190306,000000,127.044,127.803,126.75,126.758,4766296,0
+HON.US,D,20190307,000000,126.62,126.832,125.036,125.701,4341967,0
+HON.US,D,20190308,000000,124.723,125.143,123.96,124.991,3542832,0
+HON.US,D,20190311,000000,124.493,126.334,124.108,126.298,3387668,0
+HON.US,D,20190312,000000,126.62,127.253,125.956,126.56,2210111,0
+HON.US,D,20190313,000000,127.2,128.153,126.841,127.821,3073642,0
+HON.US,D,20190314,000000,128.075,128.302,127.253,127.995,3224118,0
+HON.US,D,20190315,000000,127.917,128.618,127.811,128.075,6413443,0
+HON.US,D,20190318,000000,128.233,129.504,127.698,129.372,2906184,0
+HON.US,D,20190319,000000,129.948,130.387,129.161,129.624,3268508,0
+HON.US,D,20190320,000000,129.589,129.993,128.32,128.846,2879332,0
+HON.US,D,20190321,000000,128.906,131.016,128.695,130.614,2367588,0
+HON.US,D,20190322,000000,129.931,130.115,128.295,128.47,2948748,0
+HON.US,D,20190325,000000,128.548,129.616,128.286,128.548,2484864,0
+HON.US,D,20190326,000000,129.32,130.15,129.09,129.826,2686029,0
+HON.US,D,20190327,000000,129.705,130.483,128.767,129.521,3353498,0
+HON.US,D,20190328,000000,129.948,130.805,129.43,130.693,2643293,0
+HON.US,D,20190329,000000,131.245,131.492,130.238,131.023,3280720,0
+HON.US,D,20190401,000000,131.902,133.372,131.708,133.119,2903373,0
+HON.US,D,20190402,000000,132.995,133.188,131.788,132.768,4042519,0
+HON.US,D,20190403,000000,133.261,133.512,132.025,132.13,4627838,0
+HON.US,D,20190404,000000,132.112,133.022,131.734,132.794,2386305,0
+HON.US,D,20190405,000000,133.251,133.706,132.883,133.311,2116877,0
+HON.US,D,20190408,000000,132.892,133.637,132.357,133.61,2249013,0
+HON.US,D,20190409,000000,132.883,133.17,132.357,132.61,2344091,0
+HON.US,D,20190410,000000,132.566,132.566,131.255,131.883,2888184,0
+HON.US,D,20190411,000000,132.042,132.776,131.64,132.655,2130246,0
+HON.US,D,20190412,000000,133.478,134.064,133.067,133.932,2570194,0
+HON.US,D,20190415,000000,134.17,134.266,133.39,133.557,2902562,0
+HON.US,D,20190416,000000,134.022,134.309,133.662,134.257,3647895,0
+HON.US,D,20190417,000000,134.632,135.746,134.091,134.284,4144021,0
+HON.US,D,20190418,000000,138.092,140.044,136.76,139.38,7735103,0
+HON.US,D,20190422,000000,138.716,139.669,138.083,138.708,3960104,0
+HON.US,D,20190423,000000,138.716,141.806,138.506,141.647,5057500,0
+HON.US,D,20190424,000000,141.614,141.903,141,141.21,4639954,0
+HON.US,D,20190425,000000,140.73,140.921,139.013,140.503,4051789,0
+HON.US,D,20190426,000000,140.283,142.05,140.15,142.014,3279035,0
+HON.US,D,20190429,000000,141.719,142.716,141.614,142.244,3570079,0
+HON.US,D,20190430,000000,142.62,143.462,142.199,143.144,4429463,0
+HON.US,D,20190501,000000,143.26,143.74,140.826,140.914,4563583,0
+HON.US,D,20190502,000000,140.494,141.421,139.783,141.289,5363506,0
+HON.US,D,20190503,000000,141.456,143.153,141.297,143.075,5008140,0
+HON.US,D,20190506,000000,140.554,143.031,140.37,142.297,3641445,0
+HON.US,D,20190507,000000,140.721,141.614,139.222,140.035,5681543,0
+HON.US,D,20190508,000000,139.949,141.34,139.731,140.448,3517290,0
+HON.US,D,20190509,000000,139.502,140.56,138.653,140.476,3590192,0
+HON.US,D,20190510,000000,139.958,141.893,138.514,141.499,2841148,0
+HON.US,D,20190513,000000,138.898,139.239,136.27,137.532,4494332,0
+HON.US,D,20190514,000000,137.609,139.556,137.515,138.636,3178831,0
+HON.US,D,20190515,000000,137.673,140.15,137.296,139.642,2267550,0
+HON.US,D,20190516,000000,140.044,141.848,139.967,140.797,3678786,0
+HON.US,D,20190517,000000,139.546,141.139,139.197,140.108,2541665,0
+HON.US,D,20190520,000000,139.65,140.117,138.506,139.013,2500873,0
+HON.US,D,20190521,000000,140.035,140.623,139.38,139.817,3076671,0
+HON.US,D,20190522,000000,139.712,140.554,139.327,139.581,2731003,0
+HON.US,D,20190523,000000,138.33,138.573,136.972,137.882,3278909,0
+HON.US,D,20190524,000000,138.968,139.064,137.962,138.074,2457092,0
+HON.US,D,20190528,000000,138.223,138.873,136.638,136.912,4680483,0
+HON.US,D,20190529,000000,135.632,136.797,134.775,136.156,3051523,0
+HON.US,D,20190530,000000,136.393,137.314,136.342,137.069,2356001,0
+HON.US,D,20190531,000000,135.65,136.876,135.571,136.105,2288146,0
+HON.US,D,20190603,000000,136.245,138.321,136.114,137.908,2878712,0
+HON.US,D,20190604,000000,139.215,139.834,138.294,139.301,3259458,0
+HON.US,D,20190605,000000,140.142,140.57,139.362,140.343,3268275,0
+HON.US,D,20190606,000000,140.394,141.403,139.941,141.035,2690937,0
+HON.US,D,20190607,000000,141.709,143.513,141.605,142.697,2448037,0
+HON.US,D,20190610,000000,143.731,144.107,141.831,141.903,3640383,0
+HON.US,D,20190611,000000,142.891,143.662,141.147,142.208,2084318,0
+HON.US,D,20190612,000000,142.365,143.462,142.032,143.242,1896097,0
+HON.US,D,20190613,000000,143.731,143.812,142.76,143.47,1690809,0
+HON.US,D,20190614,000000,143.278,143.747,141.752,143.161,1964686,0
+HON.US,D,20190617,000000,143.638,143.74,142.489,142.787,1987474,0
+HON.US,D,20190618,000000,143.785,146.158,143.436,145.58,3480970,0
+HON.US,D,20190619,000000,145.501,145.922,144.346,145.325,2640417,0
+HON.US,D,20190620,000000,146.044,146.929,145.091,146.044,5111394,0
+HON.US,D,20190621,000000,146.552,146.561,143.785,144.397,4603655,0
+HON.US,D,20190624,000000,144.382,145.404,144.309,144.649,2167534,0
+HON.US,D,20190625,000000,144.999,145.325,143.846,144.081,2225640,0
+HON.US,D,20190626,000000,144.606,144.798,143.776,143.812,2191836,0
+HON.US,D,20190627,000000,144.208,144.658,143.486,144.006,2186820,0
+HON.US,D,20190628,000000,144.29,145.301,144.134,144.631,4286782,0
+HON.US,D,20190701,000000,146.334,146.637,145.509,146.491,1948879,0
+HON.US,D,20190702,000000,146.637,147.015,145.922,146.325,1698448,0
+HON.US,D,20190703,000000,146.453,147.847,145.973,147.786,1496813,0
+HON.US,D,20190705,000000,146.804,146.996,144.706,146.298,1459230,0
+HON.US,D,20190708,000000,146.052,146.061,144.808,145.518,1899855,0
+HON.US,D,20190709,000000,144.983,145.58,144.631,145.413,1926489,0
+HON.US,D,20190710,000000,145.894,146.594,144.449,144.531,2252014,0
+HON.US,D,20190711,000000,144.833,145.009,143.521,144.599,2928983,0
+HON.US,D,20190712,000000,144.767,146.795,144.767,146.753,2652361,0
+HON.US,D,20190715,000000,146.929,146.929,144.591,144.99,2013512,0
+HON.US,D,20190716,000000,144.983,145.694,144.39,144.79,2400902,0
+HON.US,D,20190717,000000,144.623,144.687,139.608,139.686,6609611,0
+HON.US,D,20190718,000000,141.333,144.038,140.586,144.038,4983123,0
+HON.US,D,20190719,000000,143.32,144.983,143.26,143.32,3667291,0
+HON.US,D,20190722,000000,143.345,144.556,142.839,143.803,2129597,0
+HON.US,D,20190723,000000,145.158,145.458,143.714,144.861,2512319,0
+HON.US,D,20190724,000000,144.346,145.239,143.968,144.099,2114090,0
+HON.US,D,20190725,000000,144.606,144.696,143.338,143.941,2123583,0
+HON.US,D,20190726,000000,143.757,143.923,143.039,143.83,2123342,0
+HON.US,D,20190729,000000,144.024,144.861,143.638,144.591,1834533,0
+HON.US,D,20190730,000000,144.319,144.942,143.601,144.063,1730415,0
+HON.US,D,20190731,000000,143.723,144.117,140.954,142.865,3496926,0
+HON.US,D,20190801,000000,142.392,143.978,140.21,140.467,3321794,0
+HON.US,D,20190802,000000,139.915,140.044,138.04,139.178,2600926,0
+HON.US,D,20190805,000000,136.788,137.515,133.287,134.214,3977949,0
+HON.US,D,20190806,000000,135.333,137.138,135.212,136.279,4351427,0
+HON.US,D,20190807,000000,135.01,135.738,133.436,135.35,3717008,0
+HON.US,D,20190808,000000,136.342,138.716,136.017,138.356,2931800,0
+HON.US,D,20190809,000000,138.25,138.907,136.902,138.066,2175371,0
+HON.US,D,20190812,000000,137.042,138.231,136.201,136.674,1664134,0
+HON.US,D,20190813,000000,136.613,140.852,136.262,139.152,3901959,0
+HON.US,D,20190814,000000,137.549,138.163,135.859,135.913,2966298,0
+HON.US,D,20190815,000000,135.982,136.438,134.126,135.1,2666909,0
+HON.US,D,20190816,000000,136.376,137.848,135.913,137.402,2099728,0
+HON.US,D,20190819,000000,139.215,139.318,137.794,138.083,1978404,0
+HON.US,D,20190820,000000,137.882,138.074,136.026,136.088,2073337,0
+HON.US,D,20190821,000000,137.374,137.374,135.526,136.358,2080522,0
+HON.US,D,20190822,000000,137.12,137.304,134.52,135.632,2330124,0
+HON.US,D,20190823,000000,134.431,135.107,129.449,130.299,5216303,0
+HON.US,D,20190826,000000,131.439,131.576,128.977,130.631,3716192,0
+HON.US,D,20190827,000000,131.631,131.708,130.08,131.133,3039050,0
+HON.US,D,20190828,000000,130.858,133.216,130.272,132.838,2838683,0
+HON.US,D,20190829,000000,134.431,136.535,133.995,136.201,4707418,0
+HON.US,D,20190830,000000,137.374,137.908,136.622,137.069,3791337,0
+HON.US,D,20190903,000000,136.124,136.936,135.422,136.139,3362410,0
+HON.US,D,20190904,000000,137.532,139.65,137.532,139.152,4773904,0
+HON.US,D,20190905,000000,140.385,142.329,140.3,141.857,5418754,0
+HON.US,D,20190906,000000,142.329,143.031,141.98,142.489,3996958,0
+HON.US,D,20190909,000000,143.111,143.822,140.753,141.255,5995579,0
+HON.US,D,20190910,000000,140.402,141.237,138.959,141.21,5070486,0
+HON.US,D,20190911,000000,141.367,142.664,140.86,142.593,4861337,0
+HON.US,D,20190912,000000,142.803,143.205,140.21,140.402,3335957,0
+HON.US,D,20190913,000000,140.659,140.852,139.433,139.633,3290432,0
+HON.US,D,20190916,000000,139.081,139.389,138.005,138.382,2915890,0
+HON.US,D,20190917,000000,138.617,138.873,137.585,138.59,2754235,0
+HON.US,D,20190918,000000,138.102,139.861,137.803,139.844,2214875,0
+HON.US,D,20190919,000000,139.941,140.519,138.653,138.864,2345775,0
+HON.US,D,20190920,000000,139.539,140.476,138.792,140.135,6100911,0
+HON.US,D,20190923,000000,138.748,139.712,138.382,139.152,3183343,0
+HON.US,D,20190924,000000,139.696,140.255,137.33,138.005,3182559,0
+HON.US,D,20190925,000000,138.137,139.274,137.585,138.985,1998113,0
+HON.US,D,20190926,000000,138.933,139.869,138.599,139.074,2400068,0
+HON.US,D,20190927,000000,139.749,140.273,138.47,139.906,3020454,0
+HON.US,D,20190930,000000,140.57,141.147,139.924,140.86,2509571,0
+HON.US,D,20191001,000000,141.156,141.673,136.551,136.701,3381252,0
+HON.US,D,20191002,000000,135.01,135.571,132.759,134.108,5481040,0
+HON.US,D,20191003,000000,133.732,134.476,132.242,134.467,3736675,0
+HON.US,D,20191004,000000,134.888,136.342,134.74,136.218,3316775,0
+HON.US,D,20191007,000000,135.955,137.024,135.324,135.877,2702710,0
+HON.US,D,20191008,000000,134.309,134.354,132.033,132.059,4129817,0
+HON.US,D,20191009,000000,133.747,133.775,132.165,133.085,2040017,0
+HON.US,D,20191010,000000,133.094,135.081,133.094,134.013,2178212,0
+HON.US,D,20191011,000000,135.729,137.664,135.499,136.139,2728008,0
+HON.US,D,20191014,000000,136.114,136.727,135.308,135.701,1372620,0
+HON.US,D,20191015,000000,136.139,137.236,135.825,136.227,3384219,0
+HON.US,D,20191016,000000,136.035,136.832,135.449,136.218,4159115,0
+HON.US,D,20191017,000000,138.46,140.702,137.873,139.466,4316591,0
+HON.US,D,20191018,000000,139.161,139.423,135.239,137.856,5311061,0
+HON.US,D,20191021,000000,139.022,140.896,138.689,140.669,3243698,0
+HON.US,D,20191022,000000,140.467,141.63,139.773,140.669,4029543,0
+HON.US,D,20191023,000000,141.49,141.534,140.712,141.421,2934950,0
+HON.US,D,20191024,000000,141.506,142.971,140.678,142.751,2748885,0
+HON.US,D,20191025,000000,142.557,143.295,142.088,142.891,2342329,0
+HON.US,D,20191028,000000,143.252,144.631,143.18,143.776,2843174,0
+HON.US,D,20191029,000000,143.295,144.282,142.9,144.162,3259790,0
+HON.US,D,20191030,000000,144.23,145.685,144.072,145.377,2349770,0
+HON.US,D,20191031,000000,145.017,145.377,142.891,143.822,2574215,0
+HON.US,D,20191101,000000,145.125,146.778,144.808,146.647,3405364,0
+HON.US,D,20191104,000000,147.024,149.878,147.024,149.878,5264660,0
+HON.US,D,20191105,000000,149.678,151.396,149.213,150.43,6193056,0
+HON.US,D,20191106,000000,150.43,150.669,149.635,150.545,3293858,0
+HON.US,D,20191107,000000,151.368,151.525,149.344,149.581,3061451,0
+HON.US,D,20191108,000000,149.581,150.887,149.494,150.869,1966119,0
+HON.US,D,20191111,000000,150.44,151.071,149.695,150.56,1915213,0
+HON.US,D,20191112,000000,150.835,152.464,150.77,151.543,2182308,0
+HON.US,D,20191113,000000,150.528,152.181,150.283,151.49,2233128,0
+HON.US,D,20191114,000000,151.167,151.762,149.878,150.31,2639512,0
+HON.US,D,20191115,000000,151.377,152.244,151.157,152.078,3875784,0
+HON.US,D,20191118,000000,151.814,151.814,150.089,150.44,2875373,0
+HON.US,D,20191119,000000,151.028,151.193,149.792,150.703,3194895,0
+HON.US,D,20191120,000000,151.396,152.032,147.708,148.293,5008718,0
+HON.US,D,20191121,000000,148.049,148.679,146.769,147.699,3746920,0
+HON.US,D,20191122,000000,148.005,148.54,146.97,147.926,2213616,0
+HON.US,D,20191125,000000,148.82,148.881,147.226,147.689,3176207,0
+HON.US,D,20191126,000000,148.523,150.344,148.154,149.371,5472929,0
+HON.US,D,20191127,000000,149.432,150.31,149.029,150.126,1248623,0
+HON.US,D,20191129,000000,149.591,149.933,148.671,149.397,1951798,0
+HON.US,D,20191202,000000,149.397,149.564,145.833,145.85,3650366,0
+HON.US,D,20191203,000000,144.582,145.017,143.304,144.374,4743605,0
+HON.US,D,20191204,000000,145.543,147.243,144.88,144.934,3505781,0
+HON.US,D,20191205,000000,145.325,145.833,144.44,145.58,2799115,0
+HON.US,D,20191206,000000,146.36,147.456,146.209,146.812,2531313,0
+HON.US,D,20191209,000000,146.585,147.052,145.789,146.001,1928978,0
+HON.US,D,20191210,000000,146.001,146.261,145.309,145.605,2423492,0
+HON.US,D,20191211,000000,146.087,147.418,145.738,147.262,2598393,0
+HON.US,D,20191212,000000,147.541,149.056,146.603,148.444,2722103,0
+HON.US,D,20191213,000000,148.444,149.599,147.961,148.093,2450286,0
+HON.US,D,20191216,000000,148.339,148.925,147.374,147.593,3833645,0
+HON.US,D,20191217,000000,147.471,148.312,147.097,147.847,3632985,0
+HON.US,D,20191218,000000,147.726,148.127,145.93,146.123,4320087,0
+HON.US,D,20191219,000000,146.445,147.777,146.001,147.68,3203723,0
+HON.US,D,20191220,000000,148.232,148.679,147.382,147.602,5201218,0
+HON.US,D,20191223,000000,148.435,148.435,147.097,147.621,3080762,0
+HON.US,D,20191224,000000,147.63,147.98,147.024,147.524,747532,0
+HON.US,D,20191226,000000,147.726,148.023,147.015,148.005,1517888,0
+HON.US,D,20191227,000000,148.172,148.312,147.505,147.663,1558402,0
+HON.US,D,20191230,000000,147.726,148.109,147.052,147.611,1995952,0
+HON.US,D,20191231,000000,147.645,148.172,146.812,148.109,2066249,0
+HON.US,D,20200102,000000,148.523,151.278,148.224,151.27,3415157,0
+HON.US,D,20200103,000000,149.213,150.467,148.452,149.66,3352707,0
+HON.US,D,20200106,000000,148.803,149.249,148.049,148.531,3917715,0
+HON.US,D,20200107,000000,148.426,148.977,146.92,148.618,3589384,0
+HON.US,D,20200108,000000,148.662,149.869,147.874,148.732,3042347,0
+HON.US,D,20200109,000000,149.529,150.133,148.969,149.844,2138679,0
+HON.US,D,20200110,000000,150.528,150.528,149.038,149.511,1997899,0
+HON.US,D,20200113,000000,149.993,151.727,149.52,151.664,2703265,0
+HON.US,D,20200114,000000,151.028,151.62,150.193,150.992,2618739,0
+HON.US,D,20200115,000000,151.682,152.648,150.485,151.221,3108327,0
+HON.US,D,20200116,000000,151.866,152.69,151.27,152.498,2647700,0
+HON.US,D,20200117,000000,153.006,154.012,152.725,153.319,3117149,0
+HON.US,D,20200121,000000,153.153,153.373,151.01,151.396,2615680,0
+HON.US,D,20200122,000000,151.911,152.181,150.449,150.652,2248847,0
+HON.US,D,20200123,000000,150.449,151.071,149.809,150.256,2909033,0
+HON.US,D,20200124,000000,150.545,150.827,147.673,148.215,3271068,0
+HON.US,D,20200127,000000,145.807,146.719,145.158,145.211,2977731,0
+HON.US,D,20200128,000000,145.676,147.892,144.956,146.812,2603734,0
+HON.US,D,20200129,000000,148.109,148.714,146.954,146.979,2628616,0
+HON.US,D,20200130,000000,145.422,149.581,145.422,149.213,3676390,0
+HON.US,D,20200131,000000,147.272,148.845,143.363,144.942,6573367,0
+HON.US,D,20200203,000000,145.973,146.945,142.803,143.354,4234302,0
+HON.US,D,20200204,000000,145.642,147.303,145.57,146.611,3576455,0
+HON.US,D,20200205,000000,148.031,148.636,146.769,148.023,3368048,0
+HON.US,D,20200206,000000,148.925,148.925,147.392,147.549,2901231,0
+HON.US,D,20200207,000000,147.12,147.857,146.176,146.675,3889755,0
+HON.US,D,20200210,000000,146.369,148.206,145.667,148.066,2868060,0
+HON.US,D,20200211,000000,149.135,150.56,148.277,149.915,3523932,0
+HON.US,D,20200212,000000,150.169,151.98,149.826,151.597,3526681,0
+HON.US,D,20200213,000000,150.887,151.414,149.52,150.703,2373246,0
+HON.US,D,20200214,000000,151.046,152.163,150.586,151.288,2974729,0
+HON.US,D,20200218,000000,150.685,151.028,149.74,150.126,2173469,0
+HON.US,D,20200219,000000,150.467,152.015,150.186,151.333,2945610,0
+HON.US,D,20200220,000000,151.396,152.464,149.792,151.193,2793216,0
+HON.US,D,20200221,000000,150.283,151.444,149.564,150.51,2319179,0
+HON.US,D,20200224,000000,146.026,148.426,145.15,146.666,3829569,0
+HON.US,D,20200225,000000,146.954,147.718,139.589,140.402,4890915,0
+HON.US,D,20200226,000000,141.053,143.978,139.539,139.878,4078187,0
+HON.US,D,20200227,000000,137.138,140.343,134.196,134.223,4696909,0
+HON.US,D,20200228,000000,129.337,136.411,126.72,136.411,11362102,0
+HON.US,D,20200302,000000,137.454,139.215,132.566,138.154,8017683,0
+HON.US,D,20200303,000000,138.19,141.481,135.064,136.184,7261176,0
+HON.US,D,20200304,000000,138.698,144.631,138.172,144.014,5387929,0
+HON.US,D,20200305,000000,140.062,141.255,137.322,138.739,6412729,0
+HON.US,D,20200306,000000,133.601,138.915,132.566,137.988,5969260,0
+HON.US,D,20200309,000000,128.286,132.296,125.956,128.6,6952953,0
+HON.US,D,20200310,000000,131.124,136.218,129.014,136.017,6511349,0
+HON.US,D,20200311,000000,131.927,132.48,127.487,129.045,5738859,0
+HON.US,D,20200312,000000,120.631,122.391,113.103,113.454,8523572,0
+HON.US,D,20200313,000000,120.072,125.912,116.105,125.692,7518295,0
+HON.US,D,20200316,000000,107.681,120.501,104.317,113.803,7002746,0
+HON.US,D,20200317,000000,114.649,119.441,109.53,110.878,10133436,0
+HON.US,D,20200318,000000,102.575,104.424,85.0535,100.623,9074525,0
+HON.US,D,20200319,000000,99.0569,102.988,94.2396,100.07,8099952,0
+HON.US,D,20200320,000000,101.708,101.92,93.1891,94.6259,8084625,0
+HON.US,D,20200323,000000,90.4131,93.4503,85.0359,87.374,9747899,0
+HON.US,D,20200324,000000,92.532,100.562,91.9098,100.545,6893463,0
+HON.US,D,20200325,000000,101.19,113.854,100.782,109.063,8510218,0
+HON.US,D,20200326,000000,110.896,117.261,110.343,115.588,6650734,0
+HON.US,D,20200327,000000,110.552,113.749,107.794,110.439,4665631,0
+HON.US,D,20200330,000000,109.985,112.515,109.476,110.832,5985997,0
+HON.US,D,20200331,000000,110.906,114.494,109.362,112.542,6295678,0
+HON.US,D,20200401,000000,107.901,110.446,105.578,109.117,5047765,0
+HON.US,D,20200402,000000,108.179,112.017,106.944,111.734,4165553,0
+HON.US,D,20200403,000000,111.473,111.76,106.439,107.225,4792373,0
+HON.US,D,20200406,000000,112.304,113.87,111.482,112.725,5794156,0
+HON.US,D,20200407,000000,118.319,119.644,113.583,113.776,4816279,0
+HON.US,D,20200408,000000,114.975,118.094,113.749,117.138,4624876,0
+HON.US,D,20200409,000000,117.785,123.084,117.526,120.667,5189032,0
+HON.US,D,20200413,000000,120.088,120.474,114.843,116.035,3585543,0
+HON.US,D,20200414,000000,118.373,120.922,116.561,118.278,4144600,0
+HON.US,D,20200415,000000,115.729,116.062,111.482,113.445,3866626,0
+HON.US,D,20200416,000000,113.225,113.82,109.003,111.323,4774714,0
+HON.US,D,20200417,000000,114.293,117.934,114.135,116.358,5647325,0
+HON.US,D,20200420,000000,114.222,116.255,113.486,114.153,3006294,0
+HON.US,D,20200421,000000,111.954,112.743,109.957,111.034,2874748,0
+HON.US,D,20200422,000000,112.919,113.335,110.823,111.919,3126003,0
+HON.US,D,20200423,000000,113.362,116.595,112.866,113.303,3312323,0
+HON.US,D,20200424,000000,114.153,114.608,111.349,114.004,3373659,0
+HON.US,D,20200427,000000,114.862,118.678,114.205,117.682,3730046,0
+HON.US,D,20200428,000000,120.57,123.311,119.562,120.088,4015367,0
+HON.US,D,20200429,000000,122.41,124.397,121.158,122.96,3151463,0
+HON.US,D,20200430,000000,120.711,121.139,118.252,119.379,5340432,0
+HON.US,D,20200501,000000,117.207,117.356,112.874,115.465,4375737,0
+HON.US,D,20200504,000000,112.637,114.712,111.734,113.739,4901017,0
+HON.US,D,20200505,000000,115.327,115.327,113.178,113.47,3711548,0
+HON.US,D,20200506,000000,114.494,114.494,111.874,111.928,2792909,0
+HON.US,D,20200507,000000,113.252,114.118,111.044,111.726,3680930,0
+HON.US,D,20200508,000000,113.294,115.519,113.068,115.185,3257877,0
+HON.US,D,20200511,000000,114.196,114.336,112.857,112.96,2801316,0
+HON.US,D,20200512,000000,113.838,114.424,107.269,107.348,5789474,0
+HON.US,D,20200513,000000,106.944,106.953,102.541,103.442,6878141,0
+HON.US,D,20200514,000000,101.92,107.83,99.2489,107.672,6167009,0
+HON.US,D,20200515,000000,106.246,107.339,104.851,106.273,5499274,0
+HON.US,D,20200518,000000,110.587,116.603,109.887,115.298,7558863,0
+HON.US,D,20200519,000000,114.617,114.765,111.816,111.834,5225026,0
+HON.US,D,20200520,000000,114.021,115.833,113.785,115.29,3481154,0
+HON.US,D,20200521,000000,116.551,117.618,115.501,116.691,2802190,0
+HON.US,D,20200522,000000,116.499,118.085,115.63,117.941,3490586,0
+HON.US,D,20200526,000000,121.831,123.933,121.525,122.847,5156857,0
+HON.US,D,20200527,000000,125.727,127.917,124.465,125.921,5064376,0
+HON.US,D,20200528,000000,127.127,128.136,122.618,125.055,4108854,0
+HON.US,D,20200529,000000,123.477,127.044,122.314,123.591,4879926,0
+HON.US,D,20200601,000000,123.286,125.239,122.812,123.88,2444165,0
+HON.US,D,20200602,000000,125.239,126.034,124.108,125.719,4278641,0
+HON.US,D,20200603,000000,127.311,130.832,127.172,129.957,3531385,0
+HON.US,D,20200604,000000,128.83,132.357,128.067,132.12,4446625,0
+HON.US,D,20200605,000000,138.048,140.438,136.035,136.751,5339601,0
+HON.US,D,20200608,000000,136.928,139.239,136.49,138.057,4216992,0
+HON.US,D,20200609,000000,135.913,136.429,133.503,133.986,4341388,0
+HON.US,D,20200610,000000,133.662,133.766,130.018,130.605,3905637,0
+HON.US,D,20200611,000000,125.973,126.122,121.271,121.55,4938209,0
+HON.US,D,20200612,000000,125.597,126.27,119.625,122.472,4262839,0
+HON.US,D,20200615,000000,118.74,125.503,118.399,124.266,3910705,0
+HON.US,D,20200616,000000,128.906,129.17,123.871,126.368,4489387,0
+HON.US,D,20200617,000000,126.868,127.182,125.256,125.71,4139004,0
+HON.US,D,20200618,000000,124.449,126.27,123.994,125.614,3046289,0
+HON.US,D,20200619,000000,127.497,127.83,122.664,123.198,6209756,0
+HON.US,D,20200622,000000,122.559,124.152,121.464,122.847,2985340,0
+HON.US,D,20200623,000000,124.483,124.791,122.656,122.777,2725538,0
+HON.US,D,20200624,000000,121.044,121.455,117.006,117.243,3978057,0
+HON.US,D,20200625,000000,116.971,121.026,116.778,120.728,4742411,0
+HON.US,D,20200626,000000,120.604,120.604,116.551,117.121,12101836,0
+HON.US,D,20200629,000000,118.731,121.438,118.032,121.393,3506087,0
+HON.US,D,20200630,000000,120.562,123.311,120.353,122.54,4351878,0
+HON.US,D,20200701,000000,123.076,124.135,121.165,122.122,3079241,0
+HON.US,D,20200702,000000,123.364,124.715,122.506,122.9,3255279,0
+HON.US,D,20200706,000000,124.799,125.677,123.837,124.775,2757703,0
+HON.US,D,20200707,000000,123.724,123.81,122.25,122.865,3094281,0
+HON.US,D,20200708,000000,122.4,123.661,121.946,123.373,4233729,0
+HON.US,D,20200709,000000,122.673,123.311,119.773,119.81,3737424,0
+HON.US,D,20200710,000000,120.019,121.298,119.414,120.719,2743805,0
+HON.US,D,20200713,000000,121.665,123.618,120.553,121.595,3051138,0
+HON.US,D,20200714,000000,121.595,125.685,120.587,125.503,3126731,0
+HON.US,D,20200715,000000,128.128,129.398,127.856,128.758,3522292,0
+HON.US,D,20200716,000000,127.97,130.08,127.321,129.722,4363249,0
+HON.US,D,20200717,000000,130.08,131.675,129.214,131.347,5768974,0
+HON.US,D,20200720,000000,130.605,131.245,129.246,129.984,5754180,0
+HON.US,D,20200721,000000,130.404,133.076,130.404,131.158,2825260,0
+HON.US,D,20200722,000000,130.597,131.875,130.43,131.033,2122541,0
+HON.US,D,20200723,000000,130.814,131.769,129.546,130.281,3098184,0
+HON.US,D,20200724,000000,130.51,130.72,126.308,126.638,5154812,0
+HON.US,D,20200727,000000,126.096,127.935,125.34,127.76,3986653,0
+HON.US,D,20200728,000000,127.532,128.879,126.63,128.83,4607007,0
+HON.US,D,20200729,000000,128.453,131.718,128.101,131.006,3907592,0
+HON.US,D,20200730,000000,129.598,129.713,126.298,126.41,3244011,0
+HON.US,D,20200731,000000,126.2,126.685,124.581,126.584,4792767,0
+HON.US,D,20200803,000000,127.226,127.321,124.842,125.867,2484403,0
+HON.US,D,20200804,000000,124.807,125.551,123.907,124.861,3595955,0
+HON.US,D,20200805,000000,126.087,127.97,125.885,127.811,4933610,0
+HON.US,D,20200806,000000,127.9,129.572,127.393,129.301,2953208,0
+HON.US,D,20200807,000000,129.197,131.576,128.704,131.447,2973877,0
+HON.US,D,20200810,000000,131.492,135.492,131.492,135.107,3373664,0
+HON.US,D,20200811,000000,136.193,138.339,135.683,135.843,4453036,0
+HON.US,D,20200812,000000,137.734,137.979,134.74,135.659,3150746,0
+HON.US,D,20200813,000000,134.38,136.044,134.284,135.492,3021614,0
+HON.US,D,20200814,000000,134.651,137.104,134.615,136.594,3338312,0
+HON.US,D,20200817,000000,136.376,137.111,134.695,135.308,3305661,0
+HON.US,D,20200818,000000,135.499,136.139,133.995,134.126,2193379,0
+HON.US,D,20200819,000000,134.284,134.766,133.094,133.679,2461989,0
+HON.US,D,20200820,000000,132.524,133.821,132.277,133.094,1878082,0
+HON.US,D,20200821,000000,132.919,134.44,132.919,134.23,2942690,0
+HON.US,D,20200824,000000,134.74,135.904,133.381,135.833,2448840,0
+HON.US,D,20200825,000000,140.052,142.329,139.362,140.219,8683536,0
+HON.US,D,20200826,000000,140.448,141.84,139.206,140.878,4067579,0
+HON.US,D,20200827,000000,141.63,143.766,140.702,141.465,5023294,0
+HON.US,D,20200828,000000,141.743,143.776,141.01,143.496,15268027,0
+HON.US,D,20200831,000000,143.67,143.679,140.352,141.089,5352805,0
+HON.US,D,20200901,000000,139.589,143.312,139.345,143.153,4664227,0
+HON.US,D,20200902,000000,143.803,147.374,143.101,146.988,4824752,0
+HON.US,D,20200903,000000,147.749,148.137,140.678,141.727,4139303,0
+HON.US,D,20200904,000000,143.794,144.599,140.264,142.069,3903636,0
+HON.US,D,20200908,000000,140.778,141.848,139.17,140.001,3281670,0
+HON.US,D,20200909,000000,140.835,142.795,140.503,141.264,3294566,0
+HON.US,D,20200910,000000,142.576,142.576,139.616,140.001,3303277,0
+HON.US,D,20200911,000000,140.202,142.707,140.001,141.857,2483908,0
+HON.US,D,20200914,000000,143.189,144.493,142.638,143.573,2504232,0
+HON.US,D,20200915,000000,144.255,144.871,143.233,143.436,2172505,0
+HON.US,D,20200916,000000,144.273,146.044,143.582,144.88,3700391,0
+HON.US,D,20200917,000000,143.214,146.113,142.079,145.175,3122937,0
+HON.US,D,20200918,000000,144.44,145.282,142.918,143.776,5759200,0
+HON.US,D,20200921,000000,140.467,140.77,135.157,137.532,5232736,0
+HON.US,D,20200922,000000,137.085,138.923,136.454,138.646,2934792,0
+HON.US,D,20200923,000000,138.33,139.686,134.502,135.324,2942845,0
+HON.US,D,20200924,000000,134.933,137.138,133.679,135.308,2626373,0
+HON.US,D,20200925,000000,134.354,138.102,133.95,137.628,3044085,0
+HON.US,D,20200928,000000,140.142,141.596,139.117,140.31,2948679,0
+HON.US,D,20200929,000000,140.246,141.665,139.318,140.202,2572944,0
+HON.US,D,20200930,000000,141.281,143.111,138.933,140.283,3383311,0
+HON.US,D,20201001,000000,141.639,142.445,138.154,139.494,2827219,0
+HON.US,D,20201002,000000,137.741,142.329,137.515,141.139,2745841,0
+HON.US,D,20201005,000000,142.324,144.238,142.104,143.794,2053534,0
+HON.US,D,20201006,000000,144.117,146.096,142.006,142.234,2752593,0
+HON.US,D,20201007,000000,144.024,146.753,143.62,146.202,2382653,0
+HON.US,D,20201008,000000,146.913,148.18,146.142,148.109,2320853,0
+HON.US,D,20201009,000000,148.636,150.053,147.663,148.628,3094211,0
+HON.US,D,20201012,000000,149.188,150.827,148.398,149.451,3985103,0
+HON.US,D,20201013,000000,148.232,149.082,145.325,146.202,2716678,0
+HON.US,D,20201014,000000,147.515,149.099,147.262,147.839,2800093,0
+HON.US,D,20201015,000000,145.781,147.901,145.167,147.104,2860041,0
+HON.US,D,20201016,000000,147.689,150.335,147.262,149.014,4258092,0
+HON.US,D,20201019,000000,148.793,149.276,145.772,146.236,2468321,0
+HON.US,D,20201020,000000,146.988,149.758,146.988,147.655,1854278,0
+HON.US,D,20201021,000000,147.087,149.328,147.052,147.321,2143721,0
+HON.US,D,20201022,000000,147.961,151.061,147.471,150.712,2209221,0
+HON.US,D,20201023,000000,151.701,152.244,148.005,149.599,2332831,0
+HON.US,D,20201026,000000,147.602,147.602,142.821,145.027,2726604,0
+HON.US,D,20201027,000000,144.063,144.749,142.041,142.112,2357990,0
+HON.US,D,20201028,000000,138.506,141.053,137.191,137.357,3794335,0
+HON.US,D,20201029,000000,136.711,141.255,135.877,140.273,3653458,0
+HON.US,D,20201030,000000,137.673,141.273,137.26,140.577,5151112,0
+HON.US,D,20201102,000000,144.198,148.714,143.278,147.961,4926225,0
+HON.US,D,20201103,000000,149.591,153.733,148.514,152.725,4364733,0
+HON.US,D,20201104,000000,150.369,155.483,147.673,152.482,5067365,0
+HON.US,D,20201105,000000,153.733,157.137,153.592,156.193,5380069,0
+HON.US,D,20201106,000000,156.402,158.504,155.851,157.043,3614475,0
+HON.US,D,20201109,000000,174.615,178.969,164.836,167.883,9076302,0
+HON.US,D,20201110,000000,169.95,173.014,168.855,172.14,6901993,0
+HON.US,D,20201111,000000,172.41,172.953,169.03,169.852,3799944,0
+HON.US,D,20201112,000000,169.152,170.661,167.557,168.883,3107506,0
+HON.US,D,20201113,000000,170.256,172.875,170.256,172.558,2750837,0
+HON.US,D,20201116,000000,176.367,179.477,174.154,178.602,5721304,0
+HON.US,D,20201117,000000,177.174,177.174,174.128,175.813,4026705,0
+HON.US,D,20201118,000000,175.098,175.51,172.07,172.199,5164880,0
+HON.US,D,20201119,000000,172.341,173.897,171.148,173.585,3810864,0
+HON.US,D,20201120,000000,172.76,174.1,171.683,172.953,2755127,0
+HON.US,D,20201123,000000,174.364,175.789,174.172,175.167,3279446,0
+HON.US,D,20201124,000000,178.348,178.777,177.024,178.006,4735252,0
+HON.US,D,20201125,000000,178.093,178.644,176.859,177.822,2843279,0
+HON.US,D,20201127,000000,177.812,179.32,177.759,179.31,1674954,0
+HON.US,D,20201130,000000,177.383,178.312,174.598,174.598,7551277,0
+HON.US,D,20201201,000000,177.325,179.67,176.324,176.551,4432743,0
+HON.US,D,20201202,000000,176.367,178.987,176.35,178.093,2873095,0
+HON.US,D,20201203,000000,176.909,179.338,176.736,178.286,3246088,0
+HON.US,D,20201204,000000,179.292,182.279,179.292,182.105,3735914,0
+HON.US,D,20201207,000000,181.105,181.35,179.258,180.746,3030824,0
+HON.US,D,20201208,000000,180.09,182.419,179.723,181.597,2688338,0
+HON.US,D,20201209,000000,182.235,183.083,180.421,181.728,3441149,0
+HON.US,D,20201210,000000,180.028,182.198,180.002,181.507,3488948,0
+HON.US,D,20201211,000000,179.424,184.312,179.424,183.77,3643298,0
+HON.US,D,20201214,000000,184.949,185.553,181.27,181.404,3907171,0
+HON.US,D,20201215,000000,183.243,184.002,181.429,183.391,2922643,0
+HON.US,D,20201216,000000,182.709,183.531,179.153,180.08,3422071,0
+HON.US,D,20201217,000000,180.615,181.481,179.809,181.481,2509334,0
+HON.US,D,20201218,000000,181.772,181.964,178.626,179.845,7808747,0
+HON.US,D,20201221,000000,176.062,180.799,175.406,180.368,2881742,0
+HON.US,D,20201222,000000,180.3,180.835,177.97,178.05,2359218,0
+HON.US,D,20201223,000000,179.477,181.648,179.162,179.801,2390741,0
+HON.US,D,20201224,000000,180.265,180.405,178.611,179.414,881661,0
+HON.US,D,20201228,000000,180.659,180.861,179.285,179.756,2003800,0
+HON.US,D,20201229,000000,181.009,181.009,177.996,179.064,1784129,0
+HON.US,D,20201230,000000,179.809,181.175,179.432,180.615,1871157,0
+HON.US,D,20201231,000000,180.659,182.374,179.529,182.114,1642523,0
+HON.US,D,20210104,000000,182.235,182.374,176.694,178.05,2720240,0
+HON.US,D,20210105,000000,177.233,179.975,177.233,178.486,2536972,0
+HON.US,D,20210106,000000,179.347,183.226,179.153,181.746,3209577,0
+HON.US,D,20210107,000000,182.279,183.25,180.494,182.051,2402773,0
+HON.US,D,20210108,000000,182.198,182.724,177.812,179.836,3829454,0
+HON.US,D,20210111,000000,178.189,179.477,177.951,178.4,3432347,0
+HON.US,D,20210112,000000,177.978,179.371,175.755,178.855,2918330,0
+HON.US,D,20210113,000000,178.338,178.626,176.726,177.261,2505395,0
+HON.US,D,20210114,000000,178.127,179.625,177.392,178.619,4276252,0
+HON.US,D,20210115,000000,177.7,177.988,175.713,176.35,4540258,0
+HON.US,D,20210119,000000,178.303,178.751,176.77,177.043,3102622,0
+HON.US,D,20210120,000000,178.033,178.671,176.963,178.162,2864203,0
+HON.US,D,20210121,000000,177.131,177.934,175.622,175.731,3160205,0
+HON.US,D,20210122,000000,174.9,175.074,172.437,173.17,4091112,0
+HON.US,D,20210125,000000,172.393,173.444,171.331,172.849,5533136,0
+HON.US,D,20210126,000000,174.531,175.335,172.085,172.156,2571600,0
+HON.US,D,20210127,000000,169.633,171.911,168.266,170.72,4798384,0
+HON.US,D,20210128,000000,171.789,175.832,170.93,173.687,4358283,0
+HON.US,D,20210129,000000,168.258,172.051,166.569,167.287,5413676,0
+HON.US,D,20210201,000000,169.152,169.337,167.208,167.453,3374200,0
+HON.US,D,20210202,000000,169.389,171.99,169.118,171.349,3232785,0
+HON.US,D,20210203,000000,170.93,171.157,169.03,170.511,2230984,0
+HON.US,D,20210204,000000,171.097,172.498,170.246,171.761,2654974,0
+HON.US,D,20210205,000000,173.152,174.555,172.341,173.759,2181886,0
+HON.US,D,20210208,000000,174.514,175.446,173.444,174.548,2424564,0
+HON.US,D,20210209,000000,174.32,174.496,172.173,172.969,2095475,0
+HON.US,D,20210210,000000,173.828,174.118,172.262,173.092,2212684,0
+HON.US,D,20210211,000000,173.11,173.907,171.997,173.11,1995898,0
+HON.US,D,20210212,000000,173.277,174.486,172.656,174.302,2324526,0
+HON.US,D,20210216,000000,175.415,176.016,172.858,174.188,2666891,0
+HON.US,D,20210217,000000,172.41,173.12,171.123,172.875,3434975,0
+HON.US,D,20210218,000000,172.532,175.38,171.814,174.256,2061320,0
+HON.US,D,20210219,000000,174.773,177.103,174.091,174.293,2843312,0
+HON.US,D,20210222,000000,173.862,174.931,173.321,174.339,2575668,0
+HON.US,D,20210223,000000,175.546,176.246,173.804,175.572,2872209,0
+HON.US,D,20210224,000000,175.439,181.648,174.238,180.686,3902551,0
+HON.US,D,20210225,000000,180.552,181,175.675,176.124,3180130,0
+HON.US,D,20210226,000000,176.849,177,173.795,174.03,4262529,0
+HON.US,D,20210301,000000,175.731,179.012,175.177,177.349,2948681,0
+HON.US,D,20210302,000000,177.831,178.881,176.457,177.665,2907108,0
+HON.US,D,20210303,000000,177.269,180.134,177.269,178.042,3146855,0
+HON.US,D,20210304,000000,178.33,178.916,172.445,174.531,3254293,0
+HON.US,D,20210305,000000,175.906,178.418,173.539,177.665,3323121,0
+HON.US,D,20210308,000000,178.486,182.709,178.198,178.626,3739421,0
+HON.US,D,20210309,000000,179.739,180.544,177.584,178.548,3073708,0
+HON.US,D,20210310,000000,178.611,183.426,178.584,183.11,5037601,0
+HON.US,D,20210311,000000,182.139,184.698,181.639,182.752,3441395,0
+HON.US,D,20210312,000000,183.443,185.247,183.365,184.369,2138580,0
+HON.US,D,20210315,000000,183.794,186.621,182.926,185.948,2978046,0
+HON.US,D,20210316,000000,186.079,186.175,181.822,182.155,2997229,0
+HON.US,D,20210317,000000,183.626,184.405,182.27,183.217,3174535,0
+HON.US,D,20210318,000000,183.626,188.348,183.347,184.923,4992790,0
+HON.US,D,20210319,000000,185.231,185.415,182.463,183.11,11756324,0
+HON.US,D,20210322,000000,181.57,182.909,180.202,182.428,3844730,0
+HON.US,D,20210323,000000,180.964,182.62,178.777,179.397,2225217,0
+HON.US,D,20210324,000000,180.561,184.949,180.502,182.507,2979194,0
+HON.US,D,20210325,000000,182.498,184.092,179.1,183.946,2578569,0
+HON.US,D,20210326,000000,185.011,188.093,184.162,187.953,2953401,0
+HON.US,D,20210329,000000,187.182,188.916,186.744,188.242,3562711,0
+HON.US,D,20210330,000000,188.348,188.602,186.667,187.568,2846650,0
+HON.US,D,20210331,000000,187.655,188.478,186.402,186.685,2848762,0
+HON.US,D,20210401,000000,187.454,187.462,185.326,186.447,2453112,0
+HON.US,D,20210405,000000,188.111,189.302,187.812,188.566,2626516,0
+HON.US,D,20210406,000000,188.829,190.117,187.936,188.496,2088251,0
+HON.US,D,20210407,000000,187.682,189.099,186.86,187.927,1996703,0
+HON.US,D,20210408,000000,187.647,189.171,186.315,189.082,2409238,0
+HON.US,D,20210409,000000,195.658,195.772,192.062,195.204,4490460,0
+HON.US,D,20210412,000000,194.066,197.138,193.993,196.595,3092994,0
+HON.US,D,20210413,000000,197.121,197.77,195.747,196.937,3197830,0
+HON.US,D,20210414,000000,196.097,198.655,196.097,197.269,2542395,0
+HON.US,D,20210415,000000,198.006,198.416,196.568,197.673,2336654,0
+HON.US,D,20210416,000000,199.25,199.826,197.856,199.616,4765294,0
+HON.US,D,20210419,000000,199.275,199.607,198.241,198.636,3377135,0
+HON.US,D,20210420,000000,197.813,197.98,194.186,195.51,2384410,0
+HON.US,D,20210421,000000,195.336,198.389,195.159,198.241,2002877,0
+HON.US,D,20210422,000000,198.156,199.556,196.77,197.164,2925659,0
+HON.US,D,20210423,000000,193.68,195.177,191.115,193.075,6177375,0
+HON.US,D,20210426,000000,194.02,194.153,190.292,190.501,4199100,0
+HON.US,D,20210427,000000,190.94,192.437,190.167,191.729,3240031,0
+HON.US,D,20210428,000000,191.568,192.761,191.361,191.676,2520905,0
+HON.US,D,20210429,000000,192.402,192.777,190.642,192.55,2081249,0
+HON.US,D,20210430,000000,191.805,192.296,190.108,191.823,2577801,0
+HON.US,D,20210503,000000,192.848,193.312,191.151,191.962,2579826,0
+HON.US,D,20210504,000000,191.962,191.962,191.962,191.962,2579826,0
+HON.US,D,20210505,000000,194.616,195.457,194.169,194.529,1838030,0
+HON.US,D,20210506,000000,195.44,196.788,193.899,196.649,2387386,0
+HON.US,D,20210507,000000,196.21,197.551,194.677,196.76,2275643,0
+HON.US,D,20210510,000000,196.937,200.091,196.937,198.608,2783272,0
+HON.US,D,20210511,000000,196.151,197.164,192.857,197.075,3930431,0
+HON.US,D,20210512,000000,194.906,195.448,189.108,189.239,4880181,0
+HON.US,D,20210513,000000,188.996,194.223,188.916,193.19,3364351,0
+HON.US,D,20210514,000000,194.957,197.112,194.204,196.376,2409810,0
+HON.US,D,20210517,000000,196.797,196.797,194.102,195.598,2382883,0
+HON.US,D,20210518,000000,194.644,195.177,191.938,192.015,2779293,0
+HON.US,D,20210519,000000,190.58,191.281,187.227,191.151,3531649,0
+HON.US,D,20210520,000000,190.432,192.497,190.414,191.85,2556309,0
+HON.US,D,20210521,000000,192.595,194.862,192.313,192.769,2633613,0
+HON.US,D,20210524,000000,193.899,194.773,192.743,194.337,2099784,0
+HON.US,D,20210525,000000,194.337,194.932,192.937,193.496,2089469,0
+HON.US,D,20210526,000000,194.304,194.328,192.866,193.699,2024031,0
+HON.US,D,20210527,000000,195.79,200.15,195.703,199.741,7696335,0
+HON.US,D,20210528,000000,200.378,200.579,198.915,199.432,2928566,0
+HON.US,D,20210601,000000,201.151,201.833,199.95,201.183,2586773,0
+HON.US,D,20210602,000000,202.121,202.121,199.074,199.283,2576634,0
+HON.US,D,20210603,000000,199.257,200.065,197.322,197.962,2687677,0
+HON.US,D,20210604,000000,198.443,199.292,197.954,198.69,1505152,0
+HON.US,D,20210607,000000,198.223,198.96,196.51,197.075,2353277,0
+HON.US,D,20210608,000000,197.183,199.355,196.437,198.488,1992151,0
+HON.US,D,20210609,000000,198.496,198.995,196.568,196.753,2285082,0
+HON.US,D,20210610,000000,197.891,198.698,195.318,195.405,2574511,0
+HON.US,D,20210611,000000,196.703,197.202,193.425,194.486,2314403,0
+HON.US,D,20210614,000000,194.268,194.294,192.374,192.743,2994234,0
+HON.US,D,20210615,000000,192.612,193.339,191.456,192.172,2388885,0
+HON.US,D,20210616,000000,192.172,192.506,188.795,189.137,3534109,0
+HON.US,D,20210617,000000,189.321,190.185,185.448,186.805,2808534,0
+HON.US,D,20210618,000000,184.478,185.948,183.067,183.541,6283022,0
+HON.US,D,20210621,000000,185.467,187.795,185.124,186.552,3325716,0
+HON.US,D,20210622,000000,186.281,187.245,185.589,186.114,2444236,0
+HON.US,D,20210623,000000,186.272,186.869,185.307,185.397,2587231,0
+HON.US,D,20210624,000000,186.376,188.321,185.388,188.025,3895531,0
+HON.US,D,20210625,000000,188.171,190.159,187.707,188.916,6042873,0
+HON.US,D,20210628,000000,189.248,190.108,186.815,187.236,2732878,0
+HON.US,D,20210629,000000,187.445,188.583,186.053,186.508,3475794,0
+HON.US,D,20210630,000000,186.149,189.897,186.149,189.448,3318826,0
+HON.US,D,20210701,000000,190.501,191.097,189.722,190.535,1887609,0
+HON.US,D,20210702,000000,190.86,191.778,189.766,191.151,1787190,0
+HON.US,D,20210706,000000,190.09,190.826,186.493,188.758,2241393,0
+HON.US,D,20210707,000000,188.312,191.385,188.295,190.642,1810113,0
+HON.US,D,20210708,000000,188.758,190.624,187.532,189.423,2784252,0
+HON.US,D,20210709,000000,190.894,193.985,190.642,193.76,2503053,0
+HON.US,D,20210712,000000,192.489,194.923,191.85,194.353,2392393,0
+HON.US,D,20210713,000000,195.055,195.055,193.217,193.53,1641126,0
+HON.US,D,20210714,000000,193.609,197.578,193.609,196.717,3047246,0
+HON.US,D,20210715,000000,198.646,201.604,197.822,201.079,6422282,0
+HON.US,D,20210716,000000,200.534,201.98,198.322,198.934,4159910,0
+HON.US,D,20210719,000000,194.897,195.721,190.027,190.571,7071074,0
+HON.US,D,20210720,000000,191.428,199.741,191.307,198.357,32693912,0
+HON.US,D,20210721,000000,197.962,200.442,197.551,200.249,5273537,0
+HON.US,D,20210722,000000,200.993,202.322,198.758,201.016,4261105,0
+HON.US,D,20210723,000000,197.787,199.607,195.343,198.057,4525453,0
+HON.US,D,20210726,000000,197.34,198.443,194.521,197.997,3215148,0
+HON.US,D,20210727,000000,197.505,200.608,196.99,198.96,2509111,0
+HON.US,D,20210728,000000,198.707,200.616,198.103,199.067,1984389,0
+HON.US,D,20210729,000000,201.151,201.447,199.799,201.141,1738906,0
+HON.US,D,20210730,000000,201.061,202.052,200.451,201.92,2590465,0
+HON.US,D,20210802,000000,203.085,204.564,200.562,200.737,2345182,0
+HON.US,D,20210803,000000,201.376,201.98,199.145,200.939,2064396,0
+HON.US,D,20210804,000000,200.202,201.209,197.708,198.296,2690901,0
+HON.US,D,20210805,000000,198.241,199.982,197.744,198.54,1698732,0
+HON.US,D,20210806,000000,198.646,199.416,197.796,198.372,1537016,0
+HON.US,D,20210809,000000,197.586,198.057,196.526,197.112,1586093,0
+HON.US,D,20210810,000000,197.269,200.442,197.017,200.275,2766178,0
+HON.US,D,20210811,000000,200.895,202.69,200.257,202.261,2429760,0
+HON.US,D,20210812,000000,202.496,202.69,200.046,201.123,2211184,0
+HON.US,D,20210813,000000,201.044,201.745,200.442,200.966,1620058,0
+HON.US,D,20210816,000000,201.052,202.734,199.581,202.681,2069623,0
+HON.US,D,20210817,000000,202.209,202.647,197.997,200.694,3089680,0
+HON.US,D,20210818,000000,199.406,200.728,197.919,198.066,2946872,0
+HON.US,D,20210819,000000,197.34,198.775,196.009,197.471,2243194,0
+HON.US,D,20210820,000000,197.822,198.341,196.411,197.444,2399963,0
+HON.US,D,20210823,000000,197.054,200.832,197.054,198.664,2471927,0
+HON.US,D,20210824,000000,198.443,200.23,197.98,199.817,1459683,0
+HON.US,D,20210825,000000,200.184,201.466,198.399,200.009,2080725,0
+HON.US,D,20210826,000000,199.514,200.468,198.943,200.202,1503035,0
+HON.US,D,20210827,000000,200.81,202.524,200.009,200.432,1918553,0
+HON.US,D,20210830,000000,200.501,201.851,199.926,201.061,1520292,0
+HON.US,D,20210831,000000,200.675,201.736,199.934,201.098,2256092,0
+HON.US,D,20210901,000000,201.999,202.209,198.83,199.265,2865302,0
+HON.US,D,20210902,000000,200.24,200.685,199.241,200.284,1838894,0
+HON.US,D,20210903,000000,200.309,200.309,197.505,198.013,1871045,0
+HON.US,D,20210907,000000,197.444,197.444,193.171,193.302,3716737,0
+HON.US,D,20210908,000000,193.154,195.011,192.348,194.581,2800708,0
+HON.US,D,20210909,000000,194.162,195.081,192.787,193.302,2234843,0
+HON.US,D,20210910,000000,193.339,195.264,192.681,192.821,2719229,0
+HON.US,D,20210913,000000,194.512,195.721,192.681,193.89,3196366,0
+HON.US,D,20210914,000000,194.286,194.346,190.509,190.931,3113660,0
+HON.US,D,20210915,000000,191.317,193.286,190.886,192.236,2331560,0
+HON.US,D,20210916,000000,191.868,191.988,189.486,190.458,2760314,0
+HON.US,D,20210917,000000,190.642,190.642,188.593,189.458,5064740,0
+HON.US,D,20210920,000000,187.376,188.89,185.729,187.062,4622923,0
+HON.US,D,20210921,000000,187.987,188.12,185.869,186.351,2962504,0
+HON.US,D,20210922,000000,187.682,189.407,187.577,188.19,2630645,0
+HON.US,D,20210923,000000,188.426,191.953,188.426,190.501,2514139,0
+HON.US,D,20210924,000000,190.535,191.475,189.441,190.065,2247743,0
+HON.US,D,20210927,000000,189.852,190.615,188.795,188.943,2536343,0
+HON.US,D,20210928,000000,187.841,189.339,185.973,186.402,3061031,0
+HON.US,D,20210929,000000,187.146,187.655,186.044,186.367,2432239,0
+HON.US,D,20210930,000000,187.445,187.505,183.917,184.073,3384026,0
+HON.US,D,20211001,000000,184.68,187.664,183.512,186.99,2625340,0
+HON.US,D,20211004,000000,186.649,187.841,184.864,185.747,3035645,0
+HON.US,D,20211005,000000,185.231,188.216,185.231,187.053,1799261,0
+HON.US,D,20211006,000000,185.361,188.163,184.799,188.049,2002043,0
+HON.US,D,20211007,000000,189.029,190.642,188.777,189.355,2136775,0
+HON.US,D,20211008,000000,189.623,190.377,187.946,188.768,1550965,0
+HON.US,D,20211011,000000,188.487,189.223,186.658,186.685,1562883,0
+HON.US,D,20211012,000000,187.035,187.505,185.501,185.85,1595860,0
+HON.US,D,20211013,000000,186.685,187.89,184.643,186.928,1845412,0
+HON.US,D,20211014,000000,188.312,189.714,187.761,189.546,1644004,0
+HON.US,D,20211015,000000,191.025,192.025,190.126,191.393,2514752,0
+HON.US,D,20211018,000000,189.539,192.044,188.89,191.317,2172124,0
+HON.US,D,20211019,000000,191.946,192.365,190.301,192.313,1844753,0
+HON.US,D,20211020,000000,192.699,193.968,191.491,193.927,1910971,0
+HON.US,D,20211021,000000,193.908,194.975,191.841,194.687,3055197,0
+HON.US,D,20211022,000000,193.339,194.153,188.382,188.505,4034707,0
+HON.US,D,20211025,000000,188.006,189.906,186.99,188.628,3125770,0
+HON.US,D,20211026,000000,189.204,191.176,187.97,189.311,2818365,0
+HON.US,D,20211027,000000,189.118,189.171,186.621,187.053,1899446,0
+HON.US,D,20211028,000000,185.897,189.714,185.897,189.448,2246357,0
+HON.US,D,20211029,000000,189.029,191.025,188.225,189.573,3016138,0
+HON.US,D,20211101,000000,189.642,190.809,189.099,190.553,1958017,0
+HON.US,D,20211102,000000,191.235,192.47,190.117,191.797,2649412,0
+HON.US,D,20211103,000000,191.56,193.409,190.405,193.199,2372532,0
+HON.US,D,20211104,000000,193.084,194.957,192.568,192.928,2675701,0
+HON.US,D,20211105,000000,194.451,197.367,194.084,196.027,2686160,0
+HON.US,D,20211108,000000,197.367,197.919,194.564,195.739,1978221,0
+HON.US,D,20211109,000000,195.712,197.938,195.405,197.488,2732008,0
+HON.US,D,20211110,000000,197.928,198.48,196.106,196.308,1521400,0
+HON.US,D,20211111,000000,196.385,196.385,192.112,192.47,1832525,0
+HON.US,D,20211112,000000,193.278,193.8,191.159,193.67,2508578,0
+HON.US,D,20211115,000000,193.882,195.106,193.023,193.743,1387022,0
+HON.US,D,20211116,000000,193.873,194.451,192.515,192.787,1892985,0
+HON.US,D,20211117,000000,192.455,192.708,191.244,192.015,2177774,0
+HON.US,D,20211118,000000,191.151,192.42,190.737,192.2,1938669,0
+HON.US,D,20211119,000000,192.47,192.637,189.127,190.274,2406939,0
+HON.US,D,20211122,000000,190.135,192.506,189.881,189.975,2816798,0
+HON.US,D,20211123,000000,189.293,190.248,187.366,188.111,4617732,0
+HON.US,D,20211124,000000,187.357,188.033,184.487,184.809,3750307,0
+HON.US,D,20211126,000000,178.486,182.015,176.411,181.324,4429790,0
+HON.US,D,20211129,000000,183.067,183.067,180.274,180.843,2983706,0
+HON.US,D,20211130,000000,179.599,179.809,175.142,176.124,6522581,0
+HON.US,D,20211201,000000,179.091,179.292,173.46,173.67,3586713,0
+HON.US,D,20211202,000000,175.002,178.916,173.741,177.656,6895224,0
+HON.US,D,20211203,000000,177.665,178.075,175.047,177.226,4071625,0
+HON.US,D,20211206,000000,178.732,181.22,178.418,179.616,5025559,0
+HON.US,D,20211207,000000,180.552,182.532,179.188,180.405,5496457,0
+HON.US,D,20211208,000000,178.391,178.819,176.367,178.225,5738392,0
+HON.US,D,20211209,000000,178.162,180.413,176.744,179.397,5732195,0
+HON.US,D,20211210,000000,180.134,182.917,179.24,182.715,3915842,0
+HON.US,D,20211213,000000,182.709,183.541,181.664,182.208,3321160,0
+HON.US,D,20211214,000000,181.867,184.221,179.32,179.992,4352661,0
+HON.US,D,20211215,000000,180.746,183.234,178.741,182.673,3389671,0
+HON.US,D,20211216,000000,183.969,183.994,182.27,182.54,3437031,0
+HON.US,D,20211217,000000,182.41,182.979,178.277,178.68,6415156,0
+HON.US,D,20211220,000000,176.016,176.491,172.524,174.046,3889612,0
+HON.US,D,20211221,000000,175.177,176.595,174.44,175.629,3017869,0
+HON.US,D,20211222,000000,175.241,175.915,174.238,175.774,3572402,0
+HON.US,D,20211223,000000,176.963,179.67,176.788,178.722,2728427,0
+HON.US,D,20211227,000000,179.127,179.958,178.452,179.773,2855169,0
+HON.US,D,20211228,000000,179.809,181.238,179.589,180.318,2264046,0
+HON.US,D,20211229,000000,181.061,181.175,179.801,180.728,1968857,0
+HON.US,D,20211230,000000,181.229,181.93,180.193,180.368,1461917,0
+HON.US,D,20211231,000000,180.152,182.172,179.731,181.588,1764449,0
+HON.US,D,20220103,000000,181.019,182.314,179.012,180.098,2962916,0
+HON.US,D,20220104,000000,180.011,182.489,179.091,182.015,3739188,0
+HON.US,D,20220105,000000,182.48,187.744,182.114,183.803,4694773,0
+HON.US,D,20220106,000000,184.45,186.676,183.426,183.603,3755297,0
+HON.US,D,20220107,000000,184.755,189.248,184.248,187.89,3510104,0
+HON.US,D,20220110,000000,187.822,188.505,184.505,185.897,3966046,0
+HON.US,D,20220111,000000,186.735,188.971,184.203,188.382,4052802,0
+HON.US,D,20220112,000000,189.407,190.886,189.283,190.065,3565339,0
+HON.US,D,20220113,000000,190.193,193.234,189.914,191.097,3539843,0
+HON.US,D,20220114,000000,189.513,189.826,187.551,189.546,3838750,0
+HON.US,D,20220118,000000,187.13,188.056,184.671,186.009,3508245,0
+HON.US,D,20220119,000000,186.727,187.035,183.41,183.522,3002471,0
+HON.US,D,20220120,000000,184.349,186.761,181.772,181.949,2949566,0
+HON.US,D,20220121,000000,182.235,182.532,178.496,178.619,5099288,0
+HON.US,D,20220124,000000,177.831,178.338,173.286,178.05,6275128,0
+HON.US,D,20220125,000000,174.791,177.471,172.355,176.173,6014430,0
+HON.US,D,20220126,000000,176.919,179.302,173.059,174.739,3889866,0
+HON.US,D,20220127,000000,176.849,178.381,173.53,174.739,3163505,0
+HON.US,D,20220128,000000,174.504,175.957,170.737,175.906,3895292,0
+HON.US,D,20220131,000000,174.661,178.514,173.575,178.075,3786737,0
+HON.US,D,20220201,000000,177.592,179.24,175.491,178.828,3506000,0
+HON.US,D,20220202,000000,178.898,181,178.216,180.746,3256442,0
+HON.US,D,20220203,000000,174.312,175.047,166.841,166.98,9966888,0
+HON.US,D,20220204,000000,167.093,167.891,163.751,166.771,6292481,0
+HON.US,D,20220207,000000,167.339,169.457,166.175,167.629,3970549,0
+HON.US,D,20220208,000000,167.629,169.87,166.376,169.432,3141468,0
+HON.US,D,20220209,000000,170.799,171.578,169.548,171.228,3686720,0
+HON.US,D,20220210,000000,169.048,171.534,166.349,166.989,4202219,0
+HON.US,D,20220211,000000,167.042,167.981,162.464,162.849,6112830,0
+HON.US,D,20220214,000000,163.181,164.094,160.712,162.583,3625036,0
+HON.US,D,20220215,000000,163.881,165.406,162.446,165.054,3299522,0
+HON.US,D,20220216,000000,165.064,165.29,162.682,164.644,3543077,0
+HON.US,D,20220217,000000,163.267,163.618,160.503,160.752,3532041,0
+HON.US,D,20220218,000000,160.178,161.167,157.97,158.61,5785467,0
+HON.US,D,20220222,000000,159.477,161.358,157.575,158.985,4602427,0
+HON.US,D,20220223,000000,159.86,160.135,155.711,155.851,4113622,0
+HON.US,D,20220224,000000,153.197,159.978,152.733,159.669,6737333,0
+HON.US,D,20220225,000000,159.459,165.956,159.433,165.115,5711305,0
+HON.US,D,20220228,000000,162.916,166.324,162.916,166.157,4694776,0
+HON.US,D,20220301,000000,163.443,166.245,160.186,160.771,6238860,0
+HON.US,D,20220302,000000,162.28,164.845,161.264,163.259,6099031,0
+HON.US,D,20220303,000000,165.913,167.993,163.854,164.204,5736100,0
+HON.US,D,20220304,000000,162.565,164.336,161.578,164.125,5807830,0
+HON.US,D,20220307,000000,163.785,164.011,159.388,159.512,4035536,0
+HON.US,D,20220308,000000,159.537,163.768,159.477,160.457,5224618,0
+HON.US,D,20220309,000000,163.19,163.951,161.902,162.347,3311085,0
+HON.US,D,20220310,000000,159.843,162.095,159.563,161.438,2804076,0
+HON.US,D,20220311,000000,163.208,163.689,159.397,159.581,3112567,0
+HON.US,D,20220314,000000,160.66,162.181,160.002,160.421,3428330,0
+HON.US,D,20220315,000000,162.114,164.77,161.817,164.443,4479918,0
+HON.US,D,20220316,000000,166.026,167.472,163.329,167.278,4719765,0
+HON.US,D,20220317,000000,166.071,168.662,165.675,168.066,3601267,0
+HON.US,D,20220318,000000,167.926,170.685,166.201,170.511,9990792,0
+HON.US,D,20220321,000000,169.503,170.238,167.708,169.021,3997861,0
+HON.US,D,20220322,000000,169.126,171.56,169.126,170.781,2705889,0
+HON.US,D,20220323,000000,170.265,170.72,168.138,168.425,2073914,0
+HON.US,D,20220324,000000,169.162,170.511,168.174,170.485,2509902,0
+HON.US,D,20220325,000000,171.062,173.695,171.035,173.199,2904462,0
+HON.US,D,20220328,000000,172.585,172.804,170.1,172.603,3734950,0
+HON.US,D,20220329,000000,174.329,174.598,170.605,172.978,3826055,0
+HON.US,D,20220330,000000,172.612,173.539,171.359,172.103,2772344,0
+HON.US,D,20220331,000000,172.217,173.566,170.358,170.384,3741174,0
+HON.US,D,20220401,000000,171.544,171.727,169.442,171.658,2611370,0
+HON.US,D,20220404,000000,171.044,172.18,169.389,171.692,2342497,0
+HON.US,D,20220405,000000,170.44,172.041,169.083,169.555,2619449,0
+HON.US,D,20220406,000000,168.057,170.817,167.367,169.548,3360374,0
+HON.US,D,20220407,000000,168.565,169.529,165.01,168.741,2514092,0
+HON.US,D,20220408,000000,169.003,169.343,166.211,166.516,3286451,0
+HON.US,D,20220411,000000,166.613,167.472,165.266,165.738,3084238,0
+HON.US,D,20220412,000000,167.164,168.906,166.376,167.244,3538734,0
+HON.US,D,20220413,000000,167.981,170.762,167.533,170.624,2730832,0
+HON.US,D,20220414,000000,170.904,172.244,170.676,170.921,4882894,0
+HON.US,D,20220418,000000,170.136,171.525,167.371,168.19,2235972,0
+HON.US,D,20220419,000000,169.067,172.821,168.626,172.682,3814991,0
+HON.US,D,20220420,000000,173.539,174.698,171.639,171.929,2995389,0
+HON.US,D,20220421,000000,173.346,175.648,171.157,171.578,2761682,0
+HON.US,D,20220422,000000,170.403,170.422,166.684,166.928,3472555,0
+HON.US,D,20220425,000000,166.666,168.041,164.038,167.972,2737952,0
+HON.US,D,20220426,000000,165.947,167.126,164.249,164.336,3253515,0
+HON.US,D,20220427,000000,163.259,165.308,162.665,163.181,3487026,0
+HON.US,D,20220428,000000,164.433,166.963,162.216,166.307,3915971,0
+HON.US,D,20220429,000000,175.298,176.876,168.892,169.449,8277937,0
+HON.US,D,20220502,000000,170.31,175.94,168.066,172.393,8107683,0
+HON.US,D,20220503,000000,171.911,173.687,170.973,172.54,6120778,0
+HON.US,D,20220504,000000,172.936,180.733,172.812,180.256,6262264,0
+HON.US,D,20220505,000000,178.373,179.221,172.041,173.267,6576735,0
+HON.US,D,20220506,000000,172.751,172.875,169.144,171.131,4139511,0
+HON.US,D,20220509,000000,170.851,171.455,168.442,169.843,4318302,0
+HON.US,D,20220510,000000,171.876,172.716,168.322,170.552,5444398,0
+HON.US,D,20220511,000000,170.605,172.383,167.62,168.147,3750224,0
+HON.US,D,20220512,000000,168.092,171.41,166.078,169.8,4533822,0
+HON.US,D,20220513,000000,170.23,171.587,168.05,170.339,3678216,0
+HON.US,D,20220516,000000,170.397,171.887,169.28,170.716,2981558,0
+HON.US,D,20220517,000000,172.484,176.077,172.335,175.205,3094878,0
+HON.US,D,20220518,000000,174.059,174.881,170.092,170.637,3619651,0
+HON.US,D,20220519,000000,169.016,171.815,165.576,169.562,3551939,0
+HON.US,D,20220520,000000,170.339,170.93,163.516,167.011,4413003,0
+HON.US,D,20220523,000000,168.91,169.149,165.91,166.86,4233354,0
+HON.US,D,20220524,000000,166.622,167.898,162.731,167.196,3229372,0
+HON.US,D,20220525,000000,166.455,168.259,164.325,167.618,2854183,0
+HON.US,D,20220526,000000,168.358,170.91,168.276,169.96,2543477,0
+HON.US,D,20220527,000000,171.623,172.855,170.785,172.818,2552350,0
+HON.US,D,20220531,000000,170.361,171.975,168.611,170.416,3980515,0
+HON.US,D,20220601,000000,171.191,171.384,167.572,168.91,2682790,0
+HON.US,D,20220602,000000,170.563,173.568,169.043,173.429,2852693,0
+HON.US,D,20220603,000000,171.939,172.662,170.406,171.473,2561955,0
+HON.US,D,20220606,000000,173.031,173.364,171.182,171.799,1802121,0
+HON.US,D,20220607,000000,170.424,174.262,169.123,173.939,2420125,0
+HON.US,D,20220608,000000,173.074,173.286,170.416,171.208,1918799,0
+HON.US,D,20220609,000000,170.082,172.142,168.859,168.999,1902924,0
+HON.US,D,20220610,000000,165.747,166.078,163.895,163.956,3270686,0
+HON.US,D,20220613,000000,160.508,163.811,160.48,162.32,5413082,0
+HON.US,D,20220614,000000,162.951,164.607,160.574,161.316,3922553,0
+HON.US,D,20220615,000000,162.32,164.836,160.877,162.804,3384948,0
+HON.US,D,20220616,000000,160.056,160.543,157.583,158.323,5031252,0
+HON.US,D,20220617,000000,157.9,160.516,156.836,158.165,6400699,0
+HON.US,D,20220621,000000,159.97,160.11,157.908,158.877,3335262,0
+HON.US,D,20220622,000000,157.075,158.227,155.059,156.429,3303026,0
+HON.US,D,20220623,000000,155.991,157.206,152.196,153.648,3787218,0
+HON.US,D,20220624,000000,155.338,158.552,154.643,158.446,4721080,0
+HON.US,D,20220627,000000,159.301,159.432,156.141,156.922,2954857,0
+HON.US,D,20220628,000000,157.962,159.713,154.689,154.864,3614334,0
+HON.US,D,20220629,000000,154.95,155.33,150.868,152.444,2758965,0
+HON.US,D,20220630,000000,150.734,153.518,149.786,152.98,3263287,0
+HON.US,D,20220701,000000,152.839,154.355,151.01,154.125,2241791,0
+HON.US,D,20220705,000000,152.91,152.91,148.712,151.465,3801621,0
+HON.US,D,20220706,000000,152.065,153.364,150.57,152.453,2501735,0
+HON.US,D,20220707,000000,153.333,153.333,150.734,152.962,3132003,0
+HON.US,D,20220708,000000,153.051,153.44,150.964,152.565,1834627,0
+HON.US,D,20220711,000000,154.035,154.072,151.465,152.128,3663754,0
+HON.US,D,20220712,000000,151.14,155.631,151.14,152.805,3133135,0
+HON.US,D,20220713,000000,150.315,151.677,149.512,150.39,2269054,0
+HON.US,D,20220714,000000,148.501,149.433,147.295,149.197,2072587,0
+HON.US,D,20220715,000000,150.535,152.222,149.743,152.093,2486689,0
+HON.US,D,20220718,000000,152.389,153.35,150.094,150.464,1882617,0
+HON.US,D,20220719,000000,152.196,156.394,152.079,155.991,2789695,0
+HON.US,D,20220720,000000,155.621,157.232,155.068,156.899,1873259,0
+HON.US,D,20220721,000000,156.899,158.631,155.88,158.453,2106190,0
+HON.US,D,20220722,000000,158.868,160.971,158.604,159.722,2644192,0
+HON.US,D,20220725,000000,159.988,160.574,158.745,159.537,2205520,0
+HON.US,D,20220726,000000,159.88,161.536,158.79,159.678,2640581,0
+HON.US,D,20220727,000000,158.737,162.848,158.036,161.649,3967972,0
+HON.US,D,20220728,000000,166.445,168.536,164.481,167.618,4151424,0
+HON.US,D,20220729,000000,167.653,169.985,166.227,169.395,3303315,0
+HON.US,D,20220801,000000,168.47,170.01,168.021,168.981,2651043,0
+HON.US,D,20220802,000000,168.224,168.413,166.051,166.455,3789714,0
+HON.US,D,20220803,000000,166.667,168.91,165.293,168.549,2880284,0
+HON.US,D,20220804,000000,168.224,169.712,167.618,169.377,1932839,0
+HON.US,D,20220805,000000,168.611,169.74,167.477,169.228,2100657,0
+HON.US,D,20220808,000000,170.917,172.036,169.951,170.724,2360654,0
+HON.US,D,20220809,000000,171.253,171.548,170.221,170.832,2592320,0
+HON.US,D,20220810,000000,173.337,174.549,172.841,173.596,2999024,0
+HON.US,D,20220811,000000,174.256,176.573,174.256,175.593,2705046,0
+HON.US,D,20220812,000000,176.318,177.776,175.353,177.682,2552559,0
+HON.US,D,20220815,000000,177.467,179.299,176.414,178.9,2609076,0
+HON.US,D,20220816,000000,177.281,180.68,176.963,180.157,1877993,0
+HON.US,D,20220817,000000,178.512,180.422,178.017,179.369,1878082,0
+HON.US,D,20220818,000000,179.132,180.451,179.016,180.2,1706203,0
+HON.US,D,20220819,000000,179.228,179.399,177.668,178.291,2307024,0
+HON.US,D,20220822,000000,176.535,176.619,174.552,175,2925760,0
+HON.US,D,20220823,000000,175.458,175.876,174.38,174.743,1817519,0
+HON.US,D,20220824,000000,174.026,175.61,173.654,174.955,1528210,0
+HON.US,D,20220825,000000,176.22,177.354,175.069,177.291,1844430,0
+HON.US,D,20220826,000000,176.239,177.305,170.667,170.771,3207404,0
+HON.US,D,20220829,000000,170.525,171.513,169.127,170.203,2369257,0
+HON.US,D,20220830,000000,169.799,170.747,167.437,168.686,2514369,0
+HON.US,D,20220831,000000,170.341,170.417,167.19,167.491,2972481,0
+HON.US,D,20220901,000000,167.314,169.071,166.774,168.713,2535311,0
+HON.US,D,20220902,000000,170.798,171.099,164.73,165.314,3107159,0
+HON.US,D,20220906,000000,165.509,166.676,163.078,164.173,2881551,0
+HON.US,D,20220907,000000,164.439,167.853,164.376,167.261,2650302,0
+HON.US,D,20220908,000000,166.597,166.597,163.146,166.137,3964169,0
+HON.US,D,20220909,000000,167.278,169.842,167.014,169.559,3289695,0
+HON.US,D,20220912,000000,170.897,171.312,169.286,169.859,3127878,0
+HON.US,D,20220913,000000,166.747,168.099,163.305,163.626,5492561,0
+HON.US,D,20220914,000000,163.863,163.863,157.619,159.194,5595897,0
+HON.US,D,20220915,000000,158.457,159.21,155.858,156.441,3902647,0
+HON.US,D,20220916,000000,153.524,157.131,152.604,156.877,7255525,0
+HON.US,D,20220919,000000,155.682,158.397,155.453,158.008,2731604,0
+HON.US,D,20220920,000000,156.6,157.054,154.859,156.574,2802408,0
+HON.US,D,20220921,000000,157.37,158.893,154.169,154.178,2832545,0
+HON.US,D,20220922,000000,153.505,154.575,152.159,153.25,2521022,0
+HON.US,D,20220923,000000,152.834,154.178,150.305,151.597,3620394,0
+HON.US,D,20220926,000000,151.728,152.436,149.366,150.436,3698631,0
+HON.US,D,20220927,000000,151.135,152.548,148.941,150.436,3043845,0
+HON.US,D,20220928,000000,152.017,154.585,150.752,153.763,3479581,0
+HON.US,D,20220929,000000,153.347,153.347,148.704,150.436,3523795,0
+HON.US,D,20220930,000000,150.463,151.436,147.393,147.694,4307566,0
+HON.US,D,20221003,000000,150.436,154.244,149.56,153.063,3820195,0
+HON.US,D,20221004,000000,154.71,157.815,154.645,157.619,4173161,0
+HON.US,D,20221005,000000,156.23,159.018,154.803,157.282,3323991,0
+HON.US,D,20221006,000000,155.938,157.175,153.784,154.831,2938648,0
+HON.US,D,20221007,000000,153.549,154.054,150.702,151.62,3348183,0
+HON.US,D,20221010,000000,152.86,153.735,150.482,152.045,2184292,0
+HON.US,D,20221011,000000,151.613,155.466,151.064,153.577,3287894,0
+HON.US,D,20221012,000000,153.961,154.795,152.322,152.842,3084009,0
+HON.US,D,20221013,000000,149.843,157.796,149.683,157.054,3644146,0
+HON.US,D,20221014,000000,157.583,157.909,153.763,154.054,3358251,0
+HON.US,D,20221017,000000,157.149,158.336,155.797,156.6,3886630,0
+HON.US,D,20221018,000000,159.378,160.245,157.131,159.114,2236809,0
+HON.US,D,20221019,000000,158.778,159.954,157.398,158.583,1908432,0
+HON.US,D,20221020,000000,158.652,159.945,156.664,157.131,3038250,0
+HON.US,D,20221021,000000,156.556,162.148,156.142,161.706,3346125,0
+HON.US,D,20221024,000000,163.205,166.365,162.617,165.323,3698145,0
+HON.US,D,20221025,000000,165.11,167.942,164.699,167.755,3286535,0
+HON.US,D,20221026,000000,169.507,170.678,167.853,168.304,4752460,0
+HON.US,D,20221027,000000,171.037,176.539,170.541,173.807,5374485,0
+HON.US,D,20221028,000000,176.026,181.475,173.984,181.27,5531326,0
+HON.US,D,20221031,000000,179.037,181.325,178.936,180.467,5012098,0
+HON.US,D,20221101,000000,180.848,181.405,178.254,179.653,4947864,0
+HON.US,D,20221102,000000,179.865,183.005,176.955,177.328,5305420,0
+HON.US,D,20221103,000000,177.237,182.263,176.173,180.794,5261225,0
+HON.US,D,20221104,000000,182.484,184.012,180.636,183.853,4663491,0
+HON.US,D,20221107,000000,183.722,185.968,183.228,185.552,3020538,0
+HON.US,D,20221108,000000,185.162,187.862,184.768,186.958,2974741,0
+HON.US,D,20221109,000000,186.667,188.036,185.28,185.448,3420416,0
+HON.US,D,20221110,000000,190.977,191.172,187.687,190.934,4899059,0
+HON.US,D,20221111,000000,190.747,191.074,187.954,189.093,4755159,0
+HON.US,D,20221114,000000,189.139,192.071,188.292,189.335,3458317,0
+HON.US,D,20221115,000000,191.43,192.167,189.412,191.493,2663316,0
+HON.US,D,20221116,000000,191.785,192.203,189.608,190.222,2752948,0
+HON.US,D,20221117,000000,188.665,191.448,188.464,190.673,3025962,0
+HON.US,D,20221118,000000,192.345,193.2,189.475,190.692,3346586,0
+HON.US,D,20221121,000000,191.111,193.083,190.088,192.497,2639957,0
+HON.US,D,20221122,000000,193.004,194.676,192.889,194.453,2830945,0
+HON.US,D,20221123,000000,194.481,196.156,194.043,194.585,3022614,0
+HON.US,D,20221125,000000,193.546,196.407,193.546,195.599,1259891,0
+HON.US,D,20221128,000000,195.287,195.738,191.529,191.795,2973190,0
+HON.US,D,20221129,000000,191.928,193.261,191.271,192.639,2364489,0
+HON.US,D,20221130,000000,192.284,196.133,189.947,195.154,5259530,0
+HON.US,D,20221201,000000,195.803,196.106,192.314,193.236,4489193,0
+HON.US,D,20221202,000000,190.96,195.431,190.86,194.736,2468549,0
+HON.US,D,20221205,000000,193.555,194.298,191.29,191.645,3462783,0
+HON.US,D,20221206,000000,192.24,192.656,187.873,189.503,2833451,0
+HON.US,D,20221207,000000,190.194,190.302,188.452,189.732,3356491,0
+HON.US,D,20221208,000000,190.088,190.742,188.631,189.643,2440696,0
+HON.US,D,20221209,000000,189.643,190.657,187.91,188.115,2542787,0
+HON.US,D,20221212,000000,188.586,190.747,187.609,190.666,3765424,0
+HON.US,D,20221213,000000,195.154,195.52,189.456,191.074,3881028,0
+HON.US,D,20221214,000000,192.194,193.66,189.376,190.86,2864143,0
+HON.US,D,20221215,000000,189.233,189.972,184.916,185.751,3624319,0
+HON.US,D,20221216,000000,184.312,186.923,183.315,186.434,8019563,0
+HON.US,D,20221219,000000,186.008,188.738,185.218,186.141,3476065,0
+HON.US,D,20221220,000000,186.285,189.12,185.972,187.99,2110645,0
+HON.US,D,20221221,000000,189.297,191.376,189.11,191.198,2953402,0
+HON.US,D,20221222,000000,190.519,190.764,185.768,188.719,2497634,0
+HON.US,D,20221223,000000,188.443,190.846,187.964,190.106,1463244,0
+HON.US,D,20221227,000000,190.133,191.803,189.963,191.012,1643673,0
+HON.US,D,20221228,000000,191.938,192.454,188.452,188.612,1808226,0
+HON.US,D,20221229,000000,189.412,191.333,189.129,190.888,2114919,0
+HON.US,D,20221230,000000,190.203,190.666,188.382,190.488,1799977,0
+HON.US,D,20230103,000000,191.243,191.243,188.639,190.488,2496942,0
+HON.US,D,20230104,000000,185.332,187.768,184.284,186.702,4342869,0
+HON.US,D,20230105,000000,185.314,185.608,181.387,181.751,4564685,0
+HON.US,D,20230106,000000,183.528,187.609,182.998,186.904,4563449,0
+HON.US,D,20230109,000000,186.904,189.894,186.257,187.261,2955925,0
+HON.US,D,20230110,000000,186.22,187.954,186.22,187.858,1997710,0
+HON.US,D,20230111,000000,188.426,189.252,186.676,188.71,3284439,0
+HON.US,D,20230112,000000,189.198,193.083,188.783,191.98,3334813,0
+HON.US,D,20230113,000000,190.657,192.737,189.238,192.54,2246734,0
+HON.US,D,20230117,000000,192.906,192.906,188.382,188.657,3691700,0
+HON.US,D,20230118,000000,187.457,187.457,181.315,181.547,5739098,0
+HON.US,D,20230119,000000,181.6,181.67,177.972,178.363,5117820,0
+HON.US,D,20230120,000000,177.389,180.142,176.719,179.58,4474700,0
+HON.US,D,20230123,000000,180.044,182.971,179.003,181.742,3149695,0
+HON.US,D,20230124,000000,181.298,184.601,179.754,183.939,3619420,0
+HON.US,D,20230125,000000,181.812,184.137,181.119,183.706,2424219,0
+HON.US,D,20230126,000000,184.713,186.151,183.013,186.089,2168444,0
+HON.US,D,20230127,000000,184.788,186.515,184.562,185.003,2387854,0
+HON.US,D,20230130,000000,183.582,186.124,182.764,182.914,2863929,0
+HON.US,D,20230131,000000,183.618,185.396,182.675,185.314,2586135,0
+HON.US,D,20230201,000000,184.363,185.289,181.163,183.752,6066288,0
+HON.US,D,20230202,000000,176.843,185.087,175.725,184.34,8081464,0
+HON.US,D,20230203,000000,184.176,184.176,179.215,180.168,5015060,0
+HON.US,D,20230206,000000,179.776,181.447,178.452,181.368,3210974,0
+HON.US,D,20230207,000000,180.445,183.129,179.36,182.639,3316419,0
+HON.US,D,20230208,000000,181.243,182.053,178.852,179.751,4007739,0
+HON.US,D,20230209,000000,180.763,181.265,176.568,177.082,3390239,0
+HON.US,D,20230210,000000,176.719,178.515,176.328,178.195,3252139,0
+HON.US,D,20230213,000000,177.945,181.101,177.554,180.772,3344848,0
+HON.US,D,20230214,000000,180.524,180.533,176.594,178.665,3374523,0
+HON.US,D,20230215,000000,177.598,179.324,176.763,179.297,2848952,0
+HON.US,D,20230216,000000,176.684,179.147,175.98,177.207,3099320,0
+HON.US,D,20230217,000000,177.12,179.538,176.585,179.038,3206693,0
+HON.US,D,20230221,000000,179.173,179.244,174.62,174.9,3184916,0
+HON.US,D,20230222,000000,175.181,175.547,172.994,173.77,3333718,0
+HON.US,D,20230223,000000,175.179,175.179,172.087,174.268,2738027,0
+HON.US,D,20230224,000000,173.259,173.259,170.549,171.605,3699361,0
+HON.US,D,20230227,000000,173.732,174.249,171.336,171.971,3763749,0
+HON.US,D,20230228,000000,171.132,171.892,169.452,171.106,3480482,0
+HON.US,D,20230301,000000,170.347,173.668,170.294,172.355,3616560,0
+HON.US,D,20230302,000000,171.203,174.359,171.123,173.759,4760880,0
+HON.US,D,20230303,000000,174.643,176.52,173.553,175.877,3487754,0
+HON.US,D,20230306,000000,176.207,178.102,175.726,176.075,3045884,0
+HON.US,D,20230307,000000,176.412,177.11,174.026,174.803,3112305,0
+HON.US,D,20230308,000000,175.394,175.726,173.472,174.759,2310937,0
+HON.US,D,20230309,000000,175.931,175.991,171.883,172.355,3568283,0
+HON.US,D,20230310,000000,172.355,175.752,171.473,172.758,4104044,0
+HON.US,D,20230313,000000,172.464,174.455,171.722,172.552,3607451,0
+HON.US,D,20230314,000000,175.198,175.298,169.936,172.437,5431118,0
+HON.US,D,20230315,000000,169.844,170.685,165.1,168.101,4393820,0
+HON.US,D,20230316,000000,167.432,169.577,166.477,169.013,4361064,0
+HON.US,D,20230317,000000,167.825,167.999,164.626,164.993,8263128,0
+HON.US,D,20230320,000000,166.172,169.997,165.769,169.675,3179130,0
+HON.US,D,20230321,000000,170.739,171.694,169.022,170.82,3507095,0
+HON.US,D,20230322,000000,171.319,171.569,167.173,167.245,2628409,0
+HON.US,D,20230323,000000,166.976,169.261,165.805,167.029,2641171,0
+HON.US,D,20230324,000000,166.556,168.192,164.956,168.139,2610001,0
+HON.US,D,20230327,000000,168.557,169.421,167.486,167.987,2387153,0
+HON.US,D,20230328,000000,167.772,169.434,167.459,167.923,2316225,0
+HON.US,D,20230329,000000,169.478,169.525,167.786,168.952,3003817,0
+HON.US,D,20230330,000000,169.434,170.175,167.978,168.996,2237561,0
+HON.US,D,20230331,000000,169.889,171.016,169.184,170.782,3024389,0
+HON.US,D,20230403,000000,170.294,173.267,169.747,172.714,3215943,0
+HON.US,D,20230404,000000,172.571,172.668,169.497,170.622,2796727,0
+HON.US,D,20230405,000000,170.041,170.685,169.14,169.273,3390850,0
+HON.US,D,20230406,000000,169.434,171.668,168.899,170.192,3113601,0
+HON.US,D,20230410,000000,170.444,172.105,170.068,171.285,2842851,0
+HON.US,D,20230411,000000,172.355,172.606,171.408,171.739,2725625,0
+HON.US,D,20230412,000000,172.874,174.135,171.864,172.668,4092372,0
+HON.US,D,20230413,000000,172.686,175.52,172.105,175.056,3760925,0
+HON.US,D,20230414,000000,174.812,176.691,174.474,175.634,2197936,0
+HON.US,D,20230417,000000,176.198,176.994,175.804,176.806,1883126,0
+HON.US,D,20230418,000000,177.573,178.245,175.342,175.975,2685735,0
+HON.US,D,20230419,000000,177.154,177.522,176.234,176.76,2086107,0
+HON.US,D,20230420,000000,176.485,176.717,175.144,175.812,2178929,0
+HON.US,D,20230421,000000,176.12,176.35,174.607,175.216,2205362,0
+HON.US,D,20230424,000000,176.225,177.004,175.386,175.841,1796838,0
+HON.US,D,20230425,000000,177.395,177.743,175.018,175.107,2511556,0
+HON.US,D,20230426,000000,173.251,173.778,169.944,170.586,4005578,0
+HON.US,D,20230427,000000,175.09,177.693,172.971,177.476,4322296,0
+HON.US,D,20230428,000000,177.825,179.443,177.369,178.576,3191135,0
+HON.US,D,20230501,000000,178.717,180.646,178.683,179.148,2489795,0
+HON.US,D,20230502,000000,178.415,178.415,175.474,177.163,2896554,0
+HON.US,D,20230503,000000,178.585,179.263,176.672,176.896,3105763,0
+HON.US,D,20230504,000000,177.124,177.825,174.188,175.342,2579305,0
+HON.US,D,20230505,000000,176.341,177.458,175.841,177.307,2336750,0
+HON.US,D,20230508,000000,178.495,178.702,175.113,175.991,1672433,0
+HON.US,D,20230509,000000,175.107,177.186,174.213,176.153,2504123,0
+HON.US,D,20230510,000000,176.477,177.591,173.642,176.341,2415506,0
+HON.US,D,20230511,000000,175.998,176.323,173.547,174.247,3195883,0
+HON.US,D,20230512,000000,175.109,175.478,173.099,173.925,2340072,0
+HON.US,D,20230515,000000,173.817,175.591,173.054,174.547,1743200,0
+HON.US,D,20230516,000000,174.229,174.229,171.842,172.119,2283038,0
+HON.US,D,20230517,000000,173.395,176.446,172.951,176.082,2695098,0
+HON.US,D,20230518,000000,175.569,178.211,175.067,178.083,2714119,0
+HON.US,D,20230519,000000,179.205,179.889,177.014,177.275,2971821,0
+HON.US,D,20230522,000000,177.006,178.229,175.361,176.898,1963470,0
+HON.US,D,20230523,000000,177.142,177.473,175.067,175.138,2403523,0
+HON.US,D,20230524,000000,175.101,175.345,171.474,172.343,1942055,0
+HON.US,D,20230525,000000,172.352,172.963,170.666,172.712,2695848,0
+HON.US,D,20230526,000000,173.169,174.55,172.6,174.04,2195368,0
+HON.US,D,20230530,000000,173.906,174.967,171.05,174.76,2512134,0
+HON.US,D,20230531,000000,174.132,174.302,170.997,172.109,4069761,0
+HON.US,D,20230601,000000,172.334,174.538,171.096,174.141,2125163,0
+HON.US,D,20230602,000000,176.468,179.261,175.963,178.622,3051133,0
+HON.US,D,20230605,000000,178.506,178.865,176.108,177.124,1850937,0
+HON.US,D,20230606,000000,177.465,177.948,175.487,176.368,2554324,0
+HON.US,D,20230607,000000,176.925,178.487,174.472,178.211,2844848,0
+HON.US,D,20230608,000000,177.741,178.533,177.012,177.994,1810801,0
+HON.US,D,20230609,000000,177.529,178.542,176.143,177.759,1959566,0
+HON.US,D,20230612,000000,178.049,178.715,176.624,178.308,1871107,0
+HON.US,D,20230613,000000,178.308,180.807,177.639,180.654,2212998,0
+HON.US,D,20230614,000000,181.451,182.179,178.451,180.124,2957703,0
+HON.US,D,20230615,000000,180.779,183.339,180.037,183.006,2747144,0
+HON.US,D,20230616,000000,184.149,185.061,181.866,182.323,5572682,0
+HON.US,D,20230620,000000,182.036,182.323,178.784,180.015,2321293,0
+HON.US,D,20230621,000000,179.018,182.152,177.956,181.272,2842639,0
+HON.US,D,20230622,000000,181.417,181.7,179.324,180.24,1800047,0
+HON.US,D,20230623,000000,178.873,180.249,178.437,179.737,3699138,0
+HON.US,D,20230626,000000,180.018,182.405,179.162,181.973,2372989,0
+HON.US,D,20230627,000000,181.955,183.312,181.857,182.655,2625933,0
+HON.US,D,20230628,000000,182.728,183.177,181.451,181.902,2195356,0
+HON.US,D,20230629,000000,181.828,185.611,181.218,185.468,2832172,0
+HON.US,D,20230630,000000,186.545,187.281,185.772,186.392,3350754,0
+HON.US,D,20230703,000000,185.754,187.418,184.184,187.111,1352712,0
+HON.US,D,20230705,000000,186.303,187.142,184.999,185.432,2601264,0
+HON.US,D,20230706,000000,184.121,184.191,181.525,183.258,2340601,0
+HON.US,D,20230707,000000,182.244,184.792,181.596,182.585,2509001,0
+HON.US,D,20230710,000000,183.437,186.824,182.903,186.607,3453502,0
+HON.US,D,20230711,000000,187.238,188.217,186.34,187.498,3118737,0
+HON.US,D,20230712,000000,188.985,189.418,187.155,187.31,3303195,0
+HON.US,D,20230713,000000,186.545,187.929,186.114,187.48,2587459,0
+HON.US,D,20230714,000000,186.761,186.761,184.595,185.169,2406031,0
+HON.US,D,20230717,000000,184.659,187.588,184.38,186.994,2394271,0
+HON.US,D,20230718,000000,185.673,186.088,183.203,184.371,4084352,0
+HON.US,D,20230719,000000,183.115,185.1,183.096,184.3,2789728,0
+HON.US,D,20230720,000000,185.179,187.955,184.672,186.806,2819503,0
+HON.US,D,20230721,000000,187.121,188.989,186.644,187.381,8382297,0
+HON.US,D,20230724,000000,187.444,188.783,187.031,188.03,2055930,0
+HON.US,D,20230725,000000,186.976,188.76,186.186,188.352,2191275,0
+HON.US,D,20230726,000000,187.543,188.099,186.114,187.076,3665960,0
+HON.US,D,20230727,000000,182.988,183.357,175.75,176.431,7342420,0
+HON.US,D,20230728,000000,177.553,178.049,175.172,175.336,4381907,0
+HON.US,D,20230731,000000,175.271,175.617,173.746,174.382,3838210,0
+HON.US,D,20230801,000000,173.681,174.983,173.33,173.8,4427294,0
+HON.US,D,20230802,000000,174.178,175.433,172.828,173.279,3337464,0
+HON.US,D,20230803,000000,173.169,173.279,171.087,171.131,2793576,0
+HON.US,D,20230804,000000,171.805,172.308,169.604,169.963,2681435,0
+HON.US,D,20230807,000000,170.771,171.271,169.415,170.314,3164552,0
+HON.US,D,20230808,000000,169.415,169.415,167.592,168.561,3631058,0
+HON.US,D,20230809,000000,168.023,170.916,167.979,169.99,3589841,0
+HON.US,D,20230810,000000,169.999,172.164,169.855,170.47,3113025,0
+HON.US,D,20230811,000000,169.98,172.903,169.98,172.213,2989429,0
+HON.US,D,20230814,000000,172.466,173.242,170.848,171.164,2706166,0
+HON.US,D,20230815,000000,169.781,170.18,168.5,169.619,2493364,0
+HON.US,D,20230816,000000,169.484,170.252,168.365,168.436,2481547,0
+HON.US,D,20230817,000000,169.313,169.994,167.976,167.976,2747066,0
+HON.US,D,20230818,000000,167.262,169.397,167.153,168.519,2273896,0
+HON.US,D,20230821,000000,168.003,169.169,167.471,168.852,2137752,0
+HON.US,D,20230822,000000,169.212,169.346,167.587,168.003,1896724,0
+HON.US,D,20230823,000000,168.446,169.411,168.13,168.969,2102877,0
+HON.US,D,20230824,000000,168.842,170.514,167.19,167.235,2647796,0
+HON.US,D,20230825,000000,167.651,169.051,166.706,168.264,2152219,0
+HON.US,D,20230828,000000,170.196,171.278,169.005,169.692,2149196,0
+HON.US,D,20230829,000000,169.692,171.445,169.212,171.172,2414206,0
+HON.US,D,20230830,000000,171.172,172.239,169.539,170.307,2443494,0
+HON.US,D,20230831,000000,170.205,171.065,169.729,169.746,2877034,0
+HON.US,D,20230901,000000,170.722,171.146,169.384,170.152,1766869,0
+HON.US,D,20230905,000000,170.325,170.523,167.651,167.724,2468118,0
+HON.US,D,20230906,000000,167.128,167.841,165.854,166.648,2467828,0
+HON.US,D,20230907,000000,166.865,167.841,165.492,166.296,2309821,0
+HON.US,D,20230908,000000,166.007,167.081,165.664,166.657,1959425,0
+HON.US,D,20230911,000000,167.93,168.572,166.865,168.184,2342222,0
+HON.US,D,20230912,000000,168.166,171.551,167.967,170.894,4060667,0
+HON.US,D,20230913,000000,171.445,174.913,171.412,173.044,5599354,0
+HON.US,D,20230914,000000,173.775,176.402,173.358,174.821,4076853,0
+HON.US,D,20230915,000000,175.689,176.054,173.766,174.354,6658626,0
+HON.US,D,20230918,000000,174.09,176.434,173.812,175.634,2543156,0
+HON.US,D,20230919,000000,174.442,176.683,174.442,176.439,3180273,0
+HON.US,D,20230920,000000,177.151,178.011,175.572,175.616,2628813,0
+HON.US,D,20230921,000000,175.824,175.824,172.871,172.898,3230448,0
+HON.US,D,20230922,000000,172.447,173.264,171.236,171.407,3127236,0
+HON.US,D,20230925,000000,170.74,173.442,170.302,173.287,3015073,0
+HON.US,D,20230926,000000,172.518,172.819,169.583,169.702,3763907,0
+HON.US,D,20230927,000000,170.65,170.65,168.31,169.692,2474884,0
+HON.US,D,20230928,000000,169.556,170.685,168.608,168.996,3224459,0
+HON.US,D,20230929,000000,169.999,170.008,166.495,166.856,3687897,0
+HON.US,D,20231002,000000,166.187,166.928,163.542,164.932,2990430,0
+HON.US,D,20231003,000000,164.255,165.032,162.791,163.606,2757407,0
+HON.US,D,20231004,000000,163.866,165.243,162.948,164.834,2545064,0
+HON.US,D,20231005,000000,164.516,164.76,161.788,162.592,2533598,0
+HON.US,D,20231006,000000,162.999,167.362,162.305,166.783,4175066,0
+HON.US,D,20231009,000000,167.371,168.879,166.875,168.462,2523253,0
+HON.US,D,20231010,000000,169.799,169.882,166.53,168.301,3612371,0
+HON.US,D,20231011,000000,168.5,170.063,167.822,169.258,2447257,0
+HON.US,D,20231012,000000,169.221,169.249,165.121,166.133,2672765,0
+HON.US,D,20231013,000000,166.955,166.955,164.706,165.789,2486336,0
+HON.US,D,20231016,000000,167.642,169.35,167.208,168.201,2693889,0
+HON.US,D,20231017,000000,167.397,169.16,167.06,168.282,2047085,0
+HON.US,D,20231018,000000,167.661,168.03,165.32,165.71,2504488,0
+HON.US,D,20231019,000000,165.437,167.864,164.255,164.625,2840724,0
+HON.US,D,20231020,000000,164.968,165.988,163.532,163.767,3369662,0
+HON.US,D,20231023,000000,164.01,165.357,162.927,163.045,2295833,0
+HON.US,D,20231024,000000,163.992,165.302,162.809,163.894,2825870,0
+HON.US,D,20231025,000000,163.885,164.182,160.75,160.849,4591963,0
+HON.US,D,20231026,000000,161.293,165.277,157.95,159.017,5333942,0
+HON.US,D,20231027,000000,158.644,161.78,158.376,159.865,3764833,0
+HON.US,D,20231030,000000,160.353,162.846,159.505,162.348,2916140,0
+HON.US,D,20231031,000000,162.124,166.116,161.833,165.52,4174461,0
+HON.US,D,20231101,000000,166.358,166.431,163.857,166.178,3718682,0
+HON.US,D,20231102,000000,167.632,169.018,166.323,168.382,3387489,0
+HON.US,D,20231103,000000,169.927,171.796,169.78,170.694,3277355,0
+HON.US,D,20231106,000000,170.405,170.613,168.915,169.35,2590689,0
+HON.US,D,20231107,000000,168.69,169.127,167.597,168.545,2748308,0
+HON.US,D,20231108,000000,168.789,168.789,165.988,166.747,3535816,0
+HON.US,D,20231109,000000,167.047,168.454,166.437,166.875,2992080,0
+HON.US,D,20231110,000000,167.719,169.817,166.856,169.626,2398055,0
+HON.US,D,20231113,000000,169.709,170.354,168.72,169.445,1844632,0
+HON.US,D,20231114,000000,171.499,173.226,171.389,172.835,3248914,0
+HON.US,D,20231115,000000,173.053,174.214,171.507,172.208,4487390,0
+HON.US,D,20231116,000000,173.724,174.76,172.988,173.261,2348330,0
+HON.US,D,20231117,000000,174.241,174.431,172.552,173.715,2430169,0
+HON.US,D,20231120,000000,173.226,174.774,172.679,174.25,2201608,0
+HON.US,D,20231121,000000,173.608,174.078,172.679,173.743,2066659,0
+HON.US,D,20231122,000000,173.617,175.223,172.735,174.717,2071520,0
+HON.US,D,20231124,000000,175.45,175.985,174.805,175.715,1182717,0
+HON.US,D,20231127,000000,174.986,175.959,174.75,175.315,2730289,0
+HON.US,D,20231128,000000,175.333,177.222,174.805,176.496,3664423,0
+HON.US,D,20231129,000000,177.64,178.357,176.185,176.487,2468927,0
+HON.US,D,20231130,000000,176.496,178.175,176.278,177.994,3427654,0
+HON.US,D,20231201,000000,178.521,179.961,177.45,179.684,3425471,0
+HON.US,D,20231204,000000,178.539,180.302,178.484,180.211,2991138,0
+HON.US,D,20231205,000000,179.448,179.739,177.46,178.931,2844519,0
+HON.US,D,20231206,000000,180.02,180.906,179.229,179.693,2455573,0
+HON.US,D,20231207,000000,180.783,180.839,179.392,179.693,2682376,0
+HON.US,D,20231208,000000,178.104,179.185,175.35,176.804,5003086,0
+HON.US,D,20231211,000000,178.477,182.163,178.113,182.056,4079433,0
+HON.US,D,20231212,000000,183.518,183.791,182.486,183.073,3405686,0
+HON.US,D,20231213,000000,184.063,184.572,181.929,184.5,3371908,0
+HON.US,D,20231214,000000,185.334,185.92,183.937,184.797,4166915,0
+HON.US,D,20231215,000000,185.198,186.285,183.918,184.788,8281169,0
+HON.US,D,20231218,000000,185.344,186.653,184.863,186.335,3269858,0
+HON.US,D,20231219,000000,185.818,186.307,184.873,185.88,2858464,0
+HON.US,D,20231220,000000,185.073,186.578,184.281,184.338,3686968,0
+HON.US,D,20231221,000000,185.144,186.429,184.816,186.29,2376060,0
+HON.US,D,20231222,000000,186.29,188.207,186.207,186.825,2080118,0
+HON.US,D,20231226,000000,187.278,189.469,186.96,189.005,2047654,0
+HON.US,D,20231227,000000,188.207,190.477,188.207,189.896,2575895,0
+HON.US,D,20231228,000000,190.168,190.759,189.723,190.032,1813618,0
+HON.US,D,20231229,000000,190.077,190.942,189.795,190.523,2483687,0
+HON.US,D,20240102,000000,189.751,191.337,189.259,189.879,3448172,0
+HON.US,D,20240103,000000,189.352,189.352,185.57,185.818,4198162,0
+HON.US,D,20240104,000000,185.446,187.352,185.361,186.153,2798021,0
+HON.US,D,20240105,000000,185.689,185.847,183.754,184.91,2952901,0
+HON.US,D,20240108,000000,184.538,184.923,182.838,184.118,4424799,0
+HON.US,D,20240109,000000,182.137,183.272,180.702,183.183,3392693,0
+HON.US,D,20240110,000000,182.609,183.946,182.082,183.881,2611165,0
+HON.US,D,20240111,000000,183.782,184.054,181.292,183.218,2136376,0
+HON.US,D,20240112,000000,184.779,185.326,181.846,182.7,2673961,0
+HON.US,D,20240116,000000,182.319,182.723,179.439,179.676,3852887,0
+HON.US,D,20240117,000000,178.749,179.964,178.067,179.839,2763294,0
+HON.US,D,20240118,000000,179.629,182.191,179.213,181.819,2866936,0
+HON.US,D,20240119,000000,181.955,182.828,180.466,182.41,3400751,0
+HON.US,D,20240122,000000,182.918,185.264,182.092,182.647,3950776,0
+HON.US,D,20240123,000000,182.819,184.572,182.273,184.371,2238650,0
+HON.US,D,20240124,000000,184.371,185.134,181.411,181.583,3834774,0
+HON.US,D,20240125,000000,183.281,184.579,182.311,184.026,2920434,0
+HON.US,D,20240126,000000,184.453,185.236,182.963,183.337,2118610,0
+HON.US,D,20240129,000000,183,184.481,182.442,184.472,2418090,0
+HON.US,D,20240130,000000,182.755,187.488,182.755,187.063,6214653,0
+HON.US,D,20240131,000000,188.242,188.705,183.3,183.754,6190956,0
+HON.US,D,20240201,000000,177.948,179.493,172.307,179.257,8606552,0
+HON.US,D,20240202,000000,179.007,181.748,177.65,178.166,4752761,0
+HON.US,D,20240205,000000,176.214,177.022,175.177,175.35,5098681,0
+HON.US,D,20240206,000000,174.923,176.311,174.469,175.924,4118397,0
+HON.US,D,20240207,000000,177.585,177.904,175.878,176.341,3335024,0
+HON.US,D,20240208,000000,175.878,176.265,174.66,175.759,2769548,0
+HON.US,D,20240209,000000,175.343,177.363,175.187,177.013,4057540,0
+HON.US,D,20240212,000000,176.232,179.549,176.041,179.294,3112666,0
+HON.US,D,20240213,000000,178.74,178.94,175.087,176.26,4878471,0
+HON.US,D,20240214,000000,176.65,177.696,176.141,177.04,2328314,0
+HON.US,D,20240215,000000,178.067,180.062,177.719,179.839,2197589,0
+HON.US,D,20240216,000000,179.448,180.702,178.477,179.131,2565774,0
+HON.US,D,20240220,000000,179.839,181.384,178.894,180.737,3039113,0
+HON.US,D,20240221,000000,181.338,182.046,180.071,181.273,2167978,0
+HON.US,D,20240222,000000,181.183,183.119,180.439,182.437,4001164,0
+HON.US,D,20240223,000000,182.437,184.085,182.182,182.273,2697003,0
+HON.US,D,20240226,000000,181.729,181.884,180.075,180.965,2232901,0
+HON.US,D,20240227,000000,181.329,181.428,178.931,180.048,2698912,0
+HON.US,D,20240228,000000,179.983,180.729,179.202,179.493,2932446,0
+HON.US,D,20240229,000000,181.138,182.891,179.62,181.539,3762842,0
+HON.US,D,20240301,000000,180.498,181.731,179.109,181.485,3049228,0
+HON.US,D,20240304,000000,181.265,182.507,181.019,182.005,2352397,0
+HON.US,D,20240305,000000,181.904,182.27,179.62,180.279,2772028,0
+HON.US,D,20240306,000000,182.243,184.903,181.486,183.156,2970330,0
+HON.US,D,20240307,000000,184.72,185.677,184.28,185.085,2679334,0
+HON.US,D,20240308,000000,185.557,186.276,183.111,183.384,2341969,0
+HON.US,D,20240311,000000,184.145,185.043,181.895,182.964,2674538,0
+HON.US,D,20240312,000000,182.453,182.928,180.57,181.904,3217089,0
+HON.US,D,20240313,000000,182.654,183.732,181.639,182.453,2777935,0
+HON.US,D,20240314,000000,182.015,182.453,178.096,179.365,4201667,0
+HON.US,D,20240315,000000,179.4,181.375,178.954,180.589,6907687,0
+HON.US,D,20240318,000000,181.794,181.794,179.392,179.74,2716719,0
+HON.US,D,20240319,000000,179.74,182.005,179.155,181.822,4953274,0
+HON.US,D,20240320,000000,181.411,184.261,181.173,183.778,2971463,0
+HON.US,D,20240321,000000,184.528,185.523,183.877,183.961,3078024,0
+HON.US,D,20240322,000000,184.088,184.5,182.782,183.366,2256518,0
+HON.US,D,20240325,000000,183.047,183.349,181.265,181.311,2147116,0
+HON.US,D,20240326,000000,180.919,184.041,180.645,183.614,2952737,0
+HON.US,D,20240327,000000,185.384,187.503,184.72,187.385,3021466,0
+HON.US,D,20240328,000000,187.633,188.93,187.433,187.496,3934560,0
+HON.US,D,20240401,000000,187.624,188.079,184.425,184.538,2432293,0
+HON.US,D,20240402,000000,184.598,184.799,182.717,182.909,2862993,0
+HON.US,D,20240403,000000,182.169,183.558,180.8,180.845,2732497,0
+HON.US,D,20240404,000000,183.32,183.32,178.608,179.092,3738129,0
+HON.US,D,20240405,000000,178.954,181.237,178.272,180.096,2422399,0
+HON.US,D,20240408,000000,180.608,181.96,180.262,180.653,2610535,0
+HON.US,D,20240409,000000,181.192,182.261,179.063,181.246,2235337,0
+HON.US,D,20240410,000000,178.653,179.457,177.583,178.726,3182567,0
+HON.US,D,20240411,000000,179.054,180.137,177.461,179.84,3312910,0
+HON.US,D,20240412,000000,178.964,179.457,177.774,179.192,3830903,0
+HON.US,D,20240415,000000,180.973,181.32,176.47,177.255,3481015,0
+HON.US,D,20240416,000000,176.433,176.936,174.048,174.222,3067250,0
+HON.US,D,20240417,000000,175.766,175.866,173.336,173.893,2653962,0
+HON.US,D,20240418,000000,174.478,175.661,173.555,174.551,2346145,0
+HON.US,D,20240419,000000,175.949,177.703,175.054,177.466,3907712,0
+HON.US,D,20240422,000000,177.474,179.32,177.346,178.662,2591094,0
+HON.US,D,20240423,000000,179.073,180.516,178.749,179.192,2799413,0
+HON.US,D,20240424,000000,176.817,178.79,176.543,177.94,3917141,0
+HON.US,D,20240425,000000,182.206,182.823,174.011,176.324,4263100,0
+HON.US,D,20240426,000000,173.837,176.898,173.664,176.716,3329552,0
+HON.US,D,20240429,000000,176.543,177.456,175.592,177.008,2839180,0
+HON.US,D,20240430,000000,177.209,178.9,175.684,176.058,3424284,0
+HON.US,D,20240501,000000,175.363,180.124,175.301,178.407,5566347,0
+HON.US,D,20240502,000000,179.392,179.484,176.017,176.89,3742429,0
+HON.US,D,20240503,000000,177.923,179.265,176.798,178.871,2464573,0
+HON.US,D,20240506,000000,179.383,180.141,177.172,178.131,2471515,0
+HON.US,D,20240507,000000,178.158,180.136,178.158,179.822,2246505,0
+HON.US,D,20240508,000000,179.677,181.202,178.974,180.919,1957628,0
+HON.US,D,20240509,000000,181.649,183.422,180.753,183.274,2947107,0
+HON.US,D,20240510,000000,183.614,185.651,183.357,185.366,2537946,0
+HON.US,D,20240513,000000,186.755,188.837,186.115,186.171,3837276,0
+HON.US,D,20240514,000000,187.267,187.615,185.356,185.633,2603826,0
+HON.US,D,20240515,000000,186.691,187.587,185.23,187.32,2929195,0
+HON.US,D,20240516,000000,188.231,190.342,187.871,189.747,2795220,0
+HON.US,D,20240517,000000,189.993,190.095,188.424,189.15,2468840,0
+HON.US,D,20240520,000000,188.948,189.353,186.652,187.909,2186899,0
+HON.US,D,20240521,000000,188.459,188.478,186.55,186.89,1897853,0
+HON.US,D,20240522,000000,186.532,187.284,185.392,186.237,2192346,0
+HON.US,D,20240523,000000,185.072,185.091,182.951,183.106,2849081,0
+HON.US,D,20240524,000000,183.987,184.409,182.923,183.381,2570602,0
+HON.US,D,20240528,000000,181.976,184.437,181.922,182.914,2632289,0
+HON.US,D,20240529,000000,181.674,182.202,180.811,180.976,3099327,0
+HON.US,D,20240530,000000,181.646,184.842,181.279,184.503,2520014,0
+HON.US,D,20240531,000000,183.969,185.759,182.867,185.678,3444810,0
+HON.US,D,20240603,000000,187.174,187.174,184.574,185.925,2660983,0
+HON.US,D,20240604,000000,184.639,191.152,184.639,190.306,3659682,0
+HON.US,D,20240605,000000,190.949,192.343,189.056,192.178,2964980,0
+HON.US,D,20240606,000000,192.088,193.042,190.663,191.426,3561726,0
+HON.US,D,20240607,000000,191.492,193.741,190.701,191.731,2791280,0
+HON.US,D,20240610,000000,192.639,193.822,192.052,193.529,2883830,0
+HON.US,D,20240611,000000,192.647,192.717,190.232,192.371,2509875,0
+HON.US,D,20240612,000000,193.538,194.347,190.774,191.473,2691169,0
+HON.US,D,20240613,000000,190.177,191.905,189.406,191.59,2134020,0
+HON.US,D,20240614,000000,190.278,191.637,189.186,191.5,2438344,0
+HON.US,D,20240617,000000,191.013,194.843,190.59,194.64,3376477,0
+HON.US,D,20240618,000000,193.804,195.812,193.244,195.485,2660647,0
+HON.US,D,20240620,000000,195.972,197.616,195.485,196.651,4401704,0
+HON.US,D,20240621,000000,198.163,198.432,196.082,197.524,8634183,0
+HON.US,D,20240624,000000,197.635,200.526,197.358,198.258,3194092,0
+HON.US,D,20240625,000000,199.123,199.123,196.266,196.937,3234813,0
+HON.US,D,20240626,000000,196.109,196.586,194.319,196,2367185,0
+HON.US,D,20240627,000000,196.798,197.763,195.614,196.873,2083361,0
+HON.US,D,20240628,000000,196.651,198.498,193.897,196.101,5232111,0
+HON.US,D,20240701,000000,195.733,197.929,193.648,193.722,2339534,0
+HON.US,D,20240702,000000,194.476,195.861,193.731,195.817,2078257,0
+HON.US,D,20240703,000000,195.605,195.852,194.752,195.109,1183367,0
+HON.US,D,20240705,000000,195.21,195.522,193.529,194.907,1475806,0
+HON.US,D,20240708,000000,194.585,195.817,193.787,194.347,2001558,0
+HON.US,D,20240709,000000,194.401,194.778,193.363,193.401,1497689,0
+HON.US,D,20240710,000000,193.952,197.386,193.553,196.972,1951120,0
+HON.US,D,20240711,000000,197.442,198.974,196.202,197.304,2941801,0
+HON.US,D,20240712,000000,197.929,199.142,194.987,197.543,2275189,0
+HON.US,D,20240715,000000,196.891,198.663,195.981,198.103,1886254,0
+HON.US,D,20240716,000000,198.221,201.123,198.038,200.629,3243348,0
+HON.US,D,20240717,000000,201.114,202.684,200.054,202.226,2927199,0
+HON.US,D,20240718,000000,202.015,202.758,199.756,199.895,2358014,0
+HON.US,D,20240719,000000,199.949,200.326,196.746,197.083,2897197,0
+HON.US,D,20240722,000000,197.688,199.378,196.184,199.251,3032255,0
+HON.US,D,20240723,000000,199.26,200.986,198.549,199.626,1950544,0
+HON.US,D,20240724,000000,199.626,199.979,195.724,196.202,3838172,0
+HON.US,D,20240725,000000,186.228,188.466,182.749,185.917,7278075,0
+HON.US,D,20240726,000000,186.449,190.83,182.051,186.183,8115290,0
+HON.US,D,20240729,000000,186.907,187.119,182.867,184.952,3129591,0
+HON.US,D,20240730,000000,185.458,187.293,185.011,186.092,2840443,0
+HON.US,D,20240731,000000,187.119,189.875,185.632,188.029,3619454,0
+HON.US,D,20240801,000000,187.643,189.875,185.044,187.871,4075825,0
+HON.US,D,20240802,000000,191.242,191.895,184.865,187.056,3678165,0
+HON.US,D,20240805,000000,185.99,185.99,180.82,183.4,4263680,0
+HON.US,D,20240806,000000,183.391,185.668,182.279,182.564,3951817,0
+HON.US,D,20240807,000000,184.172,187.297,181.554,181.756,3584951,0
+HON.US,D,20240808,000000,181.756,184.162,181.756,183.501,2680006,0
+HON.US,D,20240809,000000,182.771,182.895,181.389,182.041,2056065,0
+HON.US,D,20240812,000000,182.252,182.289,180.479,180.719,3347335,0
+HON.US,D,20240813,000000,181.151,181.29,179.635,180.662,4071933,0
+HON.US,D,20240814,000000,179.992,181.636,179.597,181.462,3780003,0
+HON.US,D,20240815,000000,182.704,183.877,181.922,182.252,3158151,0
+HON.US,D,20240816,000000,182.446,184.312,181.745,183.286,3044463,0
+HON.US,D,20240819,000000,183.248,184.141,182.677,183.785,2214083,0
+HON.US,D,20240820,000000,183.749,185.142,182.759,184.736,3314455,0
+HON.US,D,20240821,000000,185.447,186.314,184.569,185.982,1933095,0
+HON.US,D,20240822,000000,185.362,185.936,184.043,184.799,2109245,0
+HON.US,D,20240823,000000,186.231,187.239,185.447,186.96,3193104,0
+HON.US,D,20240826,000000,187.986,189.122,187.357,188.227,1987174,0
+HON.US,D,20240827,000000,188.337,190.488,188.139,190.313,2558216,0
+HON.US,D,20240828,000000,190.774,191.226,188.171,189.283,2532938,0
+HON.US,D,20240829,000000,190.507,192.432,188.771,191.605,2566036,0
+HON.US,D,20240830,000000,192.04,192.75,189.565,191.974,2083124,0
+HON.US,D,20240903,000000,191.736,191.974,188.46,189.159,2227637,0
+HON.US,D,20240904,000000,189.538,191.254,189.454,189.786,1883990,0
+HON.US,D,20240905,000000,189.463,189.685,186.231,187.423,1637745,0
+HON.US,D,20240906,000000,187.442,187.533,182.686,182.945,2751548,0
+HON.US,D,20240909,000000,184.653,186.241,183.886,185.742,2491328,0
+HON.US,D,20240910,000000,184.948,185.76,183.352,185.548,1511298,0
+HON.US,D,20240911,000000,185.447,188.697,182.233,188.402,2965055,0
+HON.US,D,20240912,000000,188.309,189.279,186.397,188.983,2107295,0
+HON.US,D,20240913,000000,188.798,189.86,187.958,188.503,2137129,0
+HON.US,D,20240916,000000,190.21,191.089,188.115,188.992,1691903,0
+HON.US,D,20240917,000000,189.288,189.97,187.949,188.587,1561352,0
+HON.US,D,20240918,000000,188.587,189.028,185.215,186.185,2590024,0
+HON.US,D,20240919,000000,188.514,189.786,186.685,188.087,2919083,0
+HON.US,D,20240920,000000,188.171,188.171,186.482,187.764,4147906,0
+HON.US,D,20240923,000000,188.374,188.412,187.083,188.153,2451747,0
+HON.US,D,20240924,000000,188.153,190.21,187.154,189.538,2796162,0
+HON.US,D,20240925,000000,190.395,191.836,189.529,190.932,3095519,0
+HON.US,D,20240926,000000,191.799,192.52,190.727,191.162,1730638,0
+HON.US,D,20240927,000000,191.595,194.69,191.254,191.717,2658039,0
+HON.US,D,20240930,000000,192.15,192.792,188.577,190.867,2842281,0
+HON.US,D,20241001,000000,190.608,192.058,189.132,190.276,2491309,0
+HON.US,D,20241002,000000,189.813,190.258,188.051,188.252,1994743,0
+HON.US,D,20241003,000000,186.979,187.967,186.148,187.33,2217537,0
+HON.US,D,20241004,000000,188.891,189.361,186.185,188.161,1779904,0
+HON.US,D,20241007,000000,186.709,188.668,186.26,187.746,1950901,0
+HON.US,D,20241008,000000,192.695,193.608,188.171,191.135,4475420,0
+HON.US,D,20241009,000000,191.154,197.626,191.042,197.321,5504536,0
+HON.US,D,20241010,000000,195.289,197.293,194.94,197.229,5369236,0
+HON.US,D,20241011,000000,198.688,199.97,197.349,199.435,4125738,0
+HON.US,D,20241014,000000,199.667,201.033,198.762,200.922,2003466,0
+HON.US,D,20241015,000000,201.293,202.418,199.889,200.618,4276196,0
+HON.US,D,20241016,000000,200.433,202.778,199.96,202.177,2812056,0
+HON.US,D,20241017,000000,202.215,203.213,201.617,202.722,3395257,0
+HON.US,D,20241018,000000,201.033,205.05,201.033,205.002,4368665,0
+HON.US,D,20241021,000000,204.957,205.89,203.221,204.523,3996382,0
+HON.US,D,20241022,000000,203.645,205.76,202.912,205.308,4344820,0
+HON.US,D,20241023,000000,204.56,205.558,202.37,203.451,6697069,0
+HON.US,D,20241024,000000,197.94,199.629,192.889,193.073,9422400,0
+HON.US,D,20241025,000000,193.073,194.237,190.802,192.058,6593516,0
+HON.US,D,20241028,000000,192.114,192.718,189.204,190.304,6600722,0
+HON.US,D,20241029,000000,189.316,191.688,187.469,190.193,6574696,0
+HON.US,D,20241030,000000,188.781,190.792,187.524,188.55,5798583,0
+HON.US,D,20241031,000000,188.965,190.35,187.797,189.916,5041278,0
+HON.US,D,20241101,000000,190.479,193.471,190.007,193.156,4856599,0
+HON.US,D,20241104,000000,192.825,192.825,190.598,191.633,4364556,0
+HON.US,D,20241105,000000,192.243,195.604,190.783,192.778,7989944,0
+HON.US,D,20241106,000000,195.807,200.267,193.064,199.814,6663178,0
+HON.US,D,20241107,000000,200.323,201.614,198.91,200.829,5819294,0
+HON.US,D,20241108,000000,200.783,202.869,199.916,202.667,6167477,0
+HON.US,D,20241111,000000,202.4,208.05,202.4,207.976,7904402,0
+HON.US,D,20241112,000000,221.013,224.163,211.984,215.982,12009095,0
+HON.US,D,20241113,000000,216.988,218.4,214.383,215.206,5990347,0
+HON.US,D,20241114,000000,215.132,216.591,212.634,212.99,4155821,0
+HON.US,D,20241115,000000,212.488,214.531,211.923,212.479,3996009,0
+HON.US,D,20241118,000000,212.935,213.482,211.812,212.35,3713990,0
+HON.US,D,20241119,000000,210.939,212.405,209.955,211.746,3984156,0
+HON.US,D,20241120,000000,210.855,212.387,209.158,210.327,4993045,0
+HON.US,D,20241121,000000,211.561,212.369,208.609,209.788,6068380,0
+HON.US,D,20241122,000000,211.329,213.529,210.744,212.592,4132324,0
+HON.US,D,20241125,000000,214.456,215.263,213.139,213.973,4135900,0
+HON.US,D,20241126,000000,215.087,215.736,213.277,213.787,4529803,0
+HON.US,D,20241127,000000,215.439,216.163,212.925,213.082,3093060,0
+HON.US,D,20241129,000000,212.869,216.452,212.869,216.135,2066458,0
+HON.US,D,20241202,000000,216.376,216.862,213.24,213.372,3476003,0
+HON.US,D,20241203,000000,211.691,212.674,207.07,210.596,4335956,0
+HON.US,D,20241204,000000,210.999,213.548,210.439,213.221,2861058,0
+HON.US,D,20241205,000000,213.372,213.548,209.251,209.974,5586520,0
+HON.US,D,20241206,000000,210.902,211.524,209.436,210.059,3427168,0
+HON.US,D,20241209,000000,210.299,211.315,208.722,208.861,2740409,0
+HON.US,D,20241210,000000,208.926,212.99,208.388,212.564,3823618,0
+HON.US,D,20241211,000000,215.17,217.128,211.431,212.545,4723056,0
+HON.US,D,20241212,000000,211.329,213.362,210.949,211.273,2926917,0
+HON.US,D,20241213,000000,209.65,212.573,209.584,211.208,2621344,0
+HON.US,D,20241216,000000,215.7,220.787,213.557,218.984,8834250,0
+HON.US,D,20241217,000000,220.988,221.128,214.938,216.321,5800644,0
+HON.US,D,20241218,000000,216.851,217.778,210.085,210.503,6928410,0
+HON.US,D,20241219,000000,212.136,216.665,209.983,210.521,5249604,0
+HON.US,D,20241220,000000,208.926,213.185,208.424,211.858,7364291,0
+HON.US,D,20241223,000000,211.348,211.793,209.659,210.763,3737337,0
+HON.US,D,20241224,000000,210.308,212.749,209.38,212.397,2019172,0
+HON.US,D,20241226,000000,212.285,215.282,211.95,215.142,3310903,0
+HON.US,D,20241227,000000,214.345,214.865,212.303,212.963,3291207,0
+HON.US,D,20241230,000000,210.772,211.032,209.148,210.261,2555858,0
+HON.US,D,20241231,000000,210.772,211.139,209.334,209.603,2087391,0
+HON.US,D,20250102,000000,210.698,211.552,208.452,209.26,2252300,0
+HON.US,D,20250103,000000,209.687,211.023,209.575,210.188,2842470,0
+HON.US,D,20250106,000000,208.48,210.559,205.399,205.753,4126858,0
+HON.US,D,20250107,000000,205.529,206.995,204.05,204.722,3250808,0
+HON.US,D,20250108,000000,204.22,205.418,203.397,204.296,3363006,0
+HON.US,D,20250110,000000,204.11,204.139,200.686,202.459,3863744,0
+HON.US,D,20250113,000000,201.976,212.461,201.744,203.302,5811320,0
+HON.US,D,20250114,000000,204.453,204.61,199.128,202.746,4334319,0
+HON.US,D,20250115,000000,203.934,204.629,200.603,203.711,5008919,0
+HON.US,D,20250116,000000,204.139,208.341,204.067,206.634,4970092,0
+HON.US,D,20250117,000000,210.484,210.513,206.263,206.532,3609481,0
+HON.US,D,20250121,000000,207.265,211.31,207.098,208.842,5018433,0
+HON.US,D,20250122,000000,207.85,208.351,206.587,207.005,3203492,0
+HON.US,D,20250123,000000,207.338,209.77,206.689,209.389,3272793,0
+HON.US,D,20250124,000000,208.778,210.772,205.326,205.539,6824997,0
+HON.US,D,20250127,000000,204.369,209.584,204.23,209.436,3352764,0
+HON.US,D,20250128,000000,208.517,208.517,204.296,204.787,3879183,0
+HON.US,D,20250129,000000,205.019,206.737,204.741,205.112,2065168,0
+HON.US,D,20250130,000000,206.04,208.499,205.604,207.905,1954342,0
+HON.US,D,20250131,000000,206.782,209.659,206.499,207.59,2674661,0
+HON.US,D,20250203,000000,206.458,207.2,203.825,206.373,3470818,0
+HON.US,D,20250204,000000,208.379,209.427,207.024,207.432,3710424,0
+HON.US,D,20250205,000000,207.432,208.039,203.441,206.318,4954128,0
+HON.US,D,20250206,000000,199.499,199.721,191.314,194.692,13132121,0
+HON.US,D,20250207,000000,196.714,198.014,190.567,190.702,7216928,0
+HON.US,D,20250210,000000,191.658,194.075,190.293,193.486,7143244,0
+HON.US,D,20250211,000000,191.677,194.246,190.943,192.019,3316647,0
+HON.US,D,20250212,000000,190.762,191.416,189.524,190.228,3678441,0
+HON.US,D,20250213,000000,191.62,192.353,189.857,190.469,3645227,0
+HON.US,D,20250214,000000,190.052,190.349,187.009,188.131,5767238,0
+HON.US,D,20250218,000000,189.677,193.365,188.16,193.04,5278465,0
+HON.US,D,20250219,000000,192.937,196.436,192.928,195.611,5458130,0
+HON.US,D,20250220,000000,194.479,196.25,193.809,196.111,3918518,0
+HON.US,D,20250221,000000,195.935,197.179,194.302,196.659,6705602,0
+HON.US,D,20250224,000000,196.491,199.675,194.599,194.803,7266046,0
+HON.US,D,20250225,000000,195.925,198.404,195.806,196.714,4093576,0
+HON.US,D,20250226,000000,195.63,197.374,194.629,196.093,3369902,0
+HON.US,D,20250227,000000,196.52,199.391,196.362,196.965,2969486,0
+HON.US,D,20250228,000000,198.691,199.418,196.452,198.597,4262839,0
+HON.US,D,20250303,000000,199.372,201.549,196.862,197.786,5717310,0
+HON.US,D,20250304,000000,197.487,198.261,193.877,194.035,7462838,0
+HON.US,D,20250305,000000,194.035,196.302,192.907,195.546,5676933,0
+HON.US,D,20250306,000000,194.912,197.524,193.947,197.076,5405645,0
+HON.US,D,20250307,000000,197.067,200.902,196.638,200.119,6091712,0
+HON.US,D,20250310,000000,199.904,203.806,199.241,199.465,4477707,0
+HON.US,D,20250311,000000,199.157,199.399,193.029,194.586,5620849,0
+HON.US,D,20250312,000000,193.187,193.84,190.984,192.496,4087072,0
+HON.US,D,20250313,000000,191.853,193.942,191.34,192.814,3785084,0
+HON.US,D,20250314,000000,194.474,196.974,193.933,195.407,4164157,0
+HON.US,D,20250317,000000,194.446,196.937,193.779,196.293,4732911,0
+HON.US,D,20250318,000000,196.284,197.31,194.81,195.658,4085691,0
+HON.US,D,20250319,000000,196.172,197.879,194.325,194.642,6869542,0
+HON.US,D,20250320,000000,193.653,197.458,193.378,196.731,3841166,0
+HON.US,D,20250321,000000,195.09,197.254,194.763,196.014,7016183,0
+HON.US,D,20250324,000000,197.431,198.401,196.368,197.627,4553952,0
+HON.US,D,20250325,000000,196.918,198.709,196.153,197.879,4084620,0
+HON.US,D,20250326,000000,198.448,202.585,198.336,198.811,5629354,0
+HON.US,D,20250327,000000,198.793,200.761,198.019,199.791,3842320,0
+HON.US,D,20250328,000000,199.885,200.473,195.868,196.219,3487561,0
+HON.US,D,20250331,000000,196.676,198.178,195.677,197.534,4253907,0
+HON.US,D,20250401,000000,196.937,199.288,195.603,199.12,2748325,0
+HON.US,D,20250402,000000,198.223,201.881,198.07,201.489,3670345,0
+HON.US,D,20250403,000000,199.25,201.769,192.48,192.804,6979271,0
+HON.US,D,20250404,000000,189.605,190.892,177.907,178.167,9053522,0
+HON.US,D,20250407,000000,178,183.055,171.078,174.874,10025280,0
+HON.US,D,20250408,000000,175.602,178.335,168.69,170.583,7452331,0
+HON.US,D,20250409,000000,168.382,186.367,167.318,185.732,9799189,0
+HON.US,D,20250410,000000,183.765,186.152,176.124,180.406,6240669,0
+HON.US,D,20250411,000000,179.838,186.022,178.736,185.22,5470183,0
+HON.US,D,20250414,000000,185.659,187.842,184.894,186.806,4815482,0
+HON.US,D,20250415,000000,187.347,188.775,185.071,185.463,3236824,0
+HON.US,D,20250416,000000,184.24,185.257,179.585,180.304,4426512,0
+HON.US,D,20250417,000000,182.142,185.014,181.885,183.401,3446988,0
+HON.US,D,20250421,000000,181.889,182.655,179.221,181.19,5304781,0
+HON.US,D,20250422,000000,182.71,186.247,182.29,185.052,4659521,0
+HON.US,D,20250423,000000,186.228,187.767,183.606,184.063,4457156,0
+HON.US,D,20250424,000000,184.082,188.06,183.065,187.264,3472887,0
+HON.US,D,20250425,000000,185.826,187.113,184.511,185.789,3901325,0
+HON.US,D,20250428,000000,186.171,188.178,184.698,187.188,6100156,0
+HON.US,D,20250429,000000,193.522,198.169,192.972,197.291,9373922,0
+HON.US,D,20250430,000000,196.946,197.45,191.974,196.368,5394137,0
+HON.US,D,20250501,000000,196.274,197.329,195.687,196.592,3850083,0
+HON.US,D,20250502,000000,197.935,200.51,197.782,199.754,4693802,0
+HON.US,D,20250505,000000,198.766,201.07,198.205,199.866,6737541,0
+HON.US,D,20250506,000000,198.443,198.968,195.421,195.837,5498589,0
+HON.US,D,20250507,000000,199.54,202.217,198.821,200.201,4646081,0
+HON.US,D,20250508,000000,201.219,202.114,199.427,200.136,4182666,0
+HON.US,D,20250509,000000,200.136,200.449,198.392,198.728,2566729,0
+HON.US,D,20250512,000000,203.365,204.727,201.993,204.614,4322754,0
+HON.US,D,20250513,000000,205.005,205.575,203.42,203.57,4136022,0
+HON.US,D,20250514,000000,201.844,203.551,201.33,202.6,3467812,0
+HON.US,D,20250515,000000,203.084,208.01,203.084,207.366,4430651,0
+HON.US,D,20250516,000000,208.434,209.082,206.862,208.979,3088608,0
+HON.US,D,20250519,000000,207.788,211.06,206.86,210.91,3642388,0
+HON.US,D,20250520,000000,209.335,211.21,209.335,211.023,3555657,0
+HON.US,D,20250521,000000,210.432,210.928,207.694,208.031,3851660,0
+HON.US,D,20250522,000000,207.582,210.994,207.394,209.682,3109418,0
+HON.US,D,20250523,000000,207.047,209.091,207.047,208.182,2706316,0
+HON.US,D,20250527,000000,210.422,212.617,208.463,212.335,3296638,0
+HON.US,D,20250528,000000,212.335,213.674,210.197,210.601,2754453,0
+HON.US,D,20250529,000000,211.473,211.82,209.316,211.144,7188853,0
+HON.US,D,20250530,000000,212.513,212.86,209.808,212.532,8851657,0
+HON.US,D,20250602,000000,210.966,211.848,209.119,211.454,2700152,0
+HON.US,D,20250603,000000,210.966,213.047,210.957,212.626,2996284,0
+HON.US,D,20250604,000000,213.292,214.501,212.082,213.263,1954648,0
+HON.US,D,20250605,000000,213.282,213.704,212.017,212.532,3466331,0
+HON.US,D,20250606,000000,214.478,216.095,213.92,214.511,2363266,0
+HON.US,D,20250609,000000,214.426,214.435,212.401,212.964,2731860,0
+HON.US,D,20250610,000000,212.954,213.413,211.651,212.148,2842862,0
+HON.US,D,20250611,000000,211.829,212.654,207.827,211.735,2659530,0
+HON.US,D,20250612,000000,210.994,212.57,209.813,211.951,1705629,0
+HON.US,D,20250613,000000,210.873,212.026,209.569,210.301,2663181,0
+HON.US,D,20250616,000000,211.5,212.279,209.588,210.113,2601213,0
+HON.US,D,20250617,000000,209.654,210.145,207.665,207.957,3312258,0
+HON.US,D,20250618,000000,208.303,209.644,207.111,208.031,3837951,0
+HON.US,D,20250620,000000,209.457,209.466,206.466,207.966,6265895,0
+HON.US,D,20250623,000000,209.391,210.966,207.905,210.722,2751757,0
+HON.US,D,20250624,000000,211.519,212.007,209.701,210.591,3822325,0
+HON.US,D,20250625,000000,210.666,210.666,207.356,207.957,3203840,0
+HON.US,D,20250626,000000,208.922,212.359,208.275,212.26,2804809,0
+HON.US,D,20250627,000000,212.063,214.679,211.707,214.576,5326769,0
+HON.US,D,20250630,000000,214.576,218.992,214.079,218.355,4331290,0
+HON.US,D,20250701,000000,219.011,223.98,218.647,223.877,4182486,0
+HON.US,D,20250702,000000,223.305,225.518,222.138,224.337,4376252,0
+HON.US,D,20250703,000000,224.928,226.25,224.459,225.406,2029790,0
+HON.US,D,20250707,000000,224.909,225.875,223.099,224.421,2890902,0
+HON.US,D,20250708,000000,224.351,226.578,224.121,224.843,2952154,0
+HON.US,D,20250709,000000,225.687,226.644,221.955,223.83,2322000,0
+HON.US,D,20250710,000000,222.987,224.445,221.758,222.002,2415173,0
+HON.US,D,20250711,000000,219.751,221.327,219.405,221.215,2578315,0
+HON.US,D,20250714,000000,221.749,223.887,219.995,223.211,3105074,0
+HON.US,D,20250715,000000,222.396,222.79,220.52,220.624,2511925,0
+HON.US,D,20250716,000000,220.774,222.218,218.477,222.105,3012548,0
+HON.US,D,20250717,000000,221.853,223.802,221.44,223.502,2673501,0
+HON.US,D,20250718,000000,224.768,224.768,220.567,221.787,3854375,0
+HON.US,D,20250721,000000,221.787,223.483,220.511,220.549,3086726,0
+HON.US,D,20250722,000000,220.474,222.283,219.715,221.824,3635826,0
+HON.US,D,20250723,000000,222.781,225.508,222.433,224.347,4083768,0
+HON.US,D,20250724,000000,212.017,216.208,209.841,210.479,11938930,0
+HON.US,D,20250725,000000,212.204,212.466,208.425,210.254,6366133,0
+HON.US,D,20250728,000000,211.084,213.545,210.704,211.041,5143922,0
+HON.US,D,20250729,000000,211.613,211.904,207.441,207.891,4014951,0
+HON.US,D,20250730,000000,208.519,210.394,207.422,208.303,5061790,0
+HON.US,D,20250731,000000,207.741,209.775,207.497,208.481,3257961,0
+HON.US,D,20250801,000000,207.558,207.812,203.615,204.131,4230860,0
+HON.US,D,20250804,000000,204.703,207.038,204.215,207.019,3681952,0
+HON.US,D,20250805,000000,206.296,207.563,205.819,207.272,2644799,0
+HON.US,D,20250806,000000,207.826,208.059,205.34,205.556,2978702,0
+HON.US,D,20250807,000000,206.54,206.756,202.162,203.071,3095558,0
+HON.US,D,20250808,000000,203.249,204.122,202.528,202.819,3263216,0
+HON.US,D,20250811,000000,202.819,203.076,200.84,202.95,2571743,0
+HON.US,D,20250812,000000,203.128,203.728,202.105,203.474,4640038,0
+HON.US,D,20250813,000000,203.807,206.222,203.662,206.035,3869430,0
+HON.US,D,20250814,000000,205.425,205.425,203.728,204.59,3170088,0
+HON.US,D,20250815,000000,205.485,205.485,203.374,204.307,2908430,0
+HON.US,D,20250818,000000,204.27,204.906,203.506,203.959,4364290,0
+HON.US,D,20250819,000000,203.827,205.627,203.082,204.279,2521682,0
+HON.US,D,20250820,000000,204.581,206.894,203.789,204.524,4309210,0
+HON.US,D,20250821,000000,204.043,205.25,202.639,204.92,2851367,0
+HON.US,D,20250822,000000,206.937,210.254,206.107,210.019,3483070,0
+HON.US,D,20250825,000000,208.992,209.632,207.823,207.926,2394837,0
+HON.US,D,20250826,000000,207.559,210,207.201,209.764,4304679,0
+HON.US,D,20250827,000000,208.878,209.915,208.002,208.53,2240656,0
+HON.US,D,20250828,000000,208.954,209.142,207.144,208.624,2758987,0
+HON.US,D,20250829,000000,208.36,208.86,206.579,206.88,2112591,0
+HON.US,D,20250902,000000,204.552,205.58,203.016,205.09,3450342,0
+HON.US,D,20250903,000000,204.694,204.736,200.339,201.697,3736422,0
+HON.US,D,20250904,000000,201.437,203.233,199.906,202.79,4939491,0
+HON.US,D,20250905,000000,202.62,203.855,201.103,201.932,4355245,0
+HON.US,D,20250908,000000,202.469,202.828,200.32,202.403,4842231,0
+HON.US,D,20250909,000000,202.601,202.931,199.755,201.885,3125119,0
+HON.US,D,20250910,000000,201.668,202.017,199.222,199.529,4546904,0
+HON.US,D,20250911,000000,199.736,203.732,199.312,202.931,5920924,0
+HON.US,D,20250912,000000,201.744,202.243,198.811,199.303,3362527,0
+HON.US,D,20250915,000000,199.585,200.688,198.577,199.566,4023302,0
+HON.US,D,20250916,000000,199.51,201.056,198.492,198.822,3543547,0
+HON.US,D,20250917,000000,199.5,201.367,198.162,199.51,5742485,0
+HON.US,D,20250918,000000,198.949,201.131,197.974,198.115,4725221,0
+HON.US,D,20250919,000000,198.963,198.963,195.495,197.333,11677512,0
+HON.US,D,20250922,000000,196.744,198.435,195.41,196.984,5098928,0
+HON.US,D,20250923,000000,197.394,198.888,196.805,197.276,6615661,0
+HON.US,D,20250924,000000,197.267,198.19,196.249,196.607,6534443,0
+HON.US,D,20250925,000000,196.89,197.342,195.382,195.759,4322503,0
+HON.US,D,20250926,000000,196.437,197.031,195.429,196.221,3768335,0
+HON.US,D,20250929,000000,197.823,198.077,192.62,197.248,5981884,0
+HON.US,D,20250930,000000,196.937,198.973,196.466,198.398,4437895,0
+HON.US,D,20251001,000000,198.398,200.556,197.912,198.096,4124310,0
+HON.US,D,20251002,000000,198.398,200.773,198.011,198.878,4570392,0
+HON.US,D,20251003,000000,198.85,199.835,196.437,197.031,4590421,0
+HON.US,D,20251006,000000,197.926,198.398,195.848,196.984,5471895,0
+HON.US,D,20251007,000000,196.635,197.62,195.862,196.965,4109679,0
+HON.US,D,20251008,000000,196.833,197.813,195.947,197.785,2985765,0
+HON.US,D,20251009,000000,197.917,197.926,191.781,192.488,3983981,0
+HON.US,D,20251010,000000,193.186,193.666,189.18,189.359,5870224,0
+HON.US,D,20251013,000000,190.773,191.555,189.076,191.244,3950628,0
+HON.US,D,20251014,000000,189.84,196.73,189.774,196.616,4297239,0
+HON.US,D,20251015,000000,196.777,197.37,190.476,190.858,4700527,0
+HON.US,D,20251016,000000,191.989,193.091,190.608,191.489,3294306,0
+HON.US,D,20251017,000000,191.451,193.214,190.405,191.291,4109659,0
+HON.US,D,20251020,000000,192.592,194.331,192.573,194.185,4147624,0
+HON.US,D,20251021,000000,194.288,198.501,194.043,197.059,4031774,0
+HON.US,D,20251022,000000,197.738,198.101,194.152,194.731,4532951,0
+HON.US,D,20251023,000000,202.639,209.689,201.932,207.983,10045933,0
+HON.US,D,20251024,000000,208.228,208.228,202.403,203.713,8531239,0
+HON.US,D,20251027,000000,206.367,206.607,202.356,202.705,5723125,0
+HON.US,D,20251028,000000,202.46,203.087,200.914,202.083,4500254,0
+HON.US,D,20251029,000000,201.112,202.13,198.398,200.65,4442032,0
+HON.US,D,20251030,000000,201.8,205.22,199.8,200.11,6511205,0
+HON.US,D,20251031,000000,198.8,201.87,198.65,201.33,4067844,0
+HON.US,D,20251103,000000,201.33,201.45,197.1,197.77,4963369,0
+HON.US,D,20251104,000000,197.66,198.005,194.68,196.46,5726983,0
+HON.US,D,20251105,000000,196.12,199.7263,195.31,197.05,4206372,0
+HON.US,D,20251106,000000,195.99,197.25,195.22,195.91,3031274,0
+HON.US,D,20251107,000000,196.045,196.44,193.7,194.07,3706948,0
+HON.US,D,20251110,000000,194.99,196.48,193.62,196.07,3820720,0
+HON.US,D,20251111,000000,196.48,201.51,195.7775,200.41,4196922,0
+HON.US,D,20251112,000000,200.98,202.28,199.58,201.59,4606873,0
+HON.US,D,20251113,000000,201.27,203.035,199.5275,199.87,4162180,0
+HON.US,D,20251114,000000,198.46,199.555,195.67,199.04,3725595,0
+HON.US,D,20251117,000000,197.89,199.3499,194.97,196.08,2837805,0
+HON.US,D,20251118,000000,191.825,193.84,190.57,191.45,6072902,0
+HON.US,D,20251119,000000,190.675,191.35,189.005,190.57,3394115,0
+HON.US,D,20251120,000000,192.43,193.245,186.76,188.14,3673159,0
+HON.US,D,20251121,000000,188.27,191.08,187.835,190.02,4711716,0
+HON.US,D,20251124,000000,190.05,190.19299,187.04,188.66,5304204,0
+HON.US,D,20251125,000000,189.815,191.63,189.23,191.02,3663601,0
+HON.US,D,20251126,000000,192.29,192.29,189.95,189.99,3120871,0
+HON.US,D,20251128,000000,190,192.4,189.6,192.19,1644071,0
+HON.US,D,20251201,000000,190.28,192.16,189.98,190.22,3220527,0
+HON.US,D,20251202,000000,190.8,193.73,189.53,193.15,4477173,0
+HON.US,D,20251203,000000,193.33,195.2,192.77,193.47,4181016,0
+HON.US,D,20251204,000000,193.46,193.92,191.46,192.23,4006152,0
+HON.US,D,20251205,000000,192.77,193.36,190.6501,191.33,4294581,0
+HON.US,D,20251208,000000,192.14,192.355,190.532,191.99,3240048,0
+HON.US,D,20251209,000000,191.17,192.69,189.86,190.17,2772044,0
+HON.US,D,20251210,000000,190.16,192.7,190.1221,192.06,5568149,0
+HON.US,D,20251211,000000,192.68,194.434,192.64,193.85,3733699,0
+HON.US,D,20251212,000000,194.115,194.7245,192.51,193.66,3324543,0
+HON.US,D,20251215,000000,195.655,197.54,193.37,197.45,3463331,0
+HON.US,D,20251216,000000,197.5,198.76,196.6875,198.26,4734378,0
+HON.US,D,20251217,000000,198.41,202.46,198.12,199.89,6291524,0
+HON.US,D,20251218,000000,200.83,201.33,196.66,198.08,4168270,0
+HON.US,D,20251219,000000,198.83,201.06,198.17,199.11,7866898,0
+HON.US,D,20251222,000000,198.28,199.75,195.2,195.96,4384013,0
+HON.US,D,20251223,000000,195.8,196.21,194.72,195.5,2420021,0
+HON.US,D,20251224,000000,195.5,197.14,195.01,196.93,1480120,0
+HON.US,D,20251226,000000,196.73,197.48,195.88,197.37,1457910,0
+HON.US,D,20251229,000000,197.35,197.6,196.235,197.09,2068059,0
+HON.US,D,20251230,000000,196.34,197.58,195.41,196.36,1904121,0
+HON.US,D,20251231,000000,196.36,197.05,195.05,195.09,2027273,0
+HON.US,D,20260102,000000,195.69,196.583,193.35,195.88,3156404,0
+HON.US,D,20260105,000000,195.8,201.78,194.92,201.09,3846164,0
+HON.US,D,20260106,000000,200.4,205.56,200.35,204.94,4005014,0
+HON.US,D,20260107,000000,205.11,206,198.5245,199.51,5087057,0
+HON.US,D,20260108,000000,198.94,205.49,198.55,205.24,5192762,0
+HON.US,D,20260109,000000,204.65,208.74,203.51,207.38,5708101,0
+HON.US,D,20260112,000000,207.1,208.71,204.635,208.6,5521554,0
+HON.US,D,20260113,000000,209.27,211.21,208.32,210.28,4121190,0
+HON.US,D,20260114,000000,213.85,214.57,210.98,213.04,4421060,0
+HON.US,D,20260115,000000,213.4,215.55,211.85,215.02,5569443,0
+HON.US,D,20260116,000000,219.22,220.63,216.5301,219.39,8529705,0
+HON.US,D,20260120,000000,216.69,218.34,214.2,215.07,8222049,0
+HON.US,D,20260121,000000,215.96,220.405,215.54,219.17,5655906,0
+HON.US,D,20260122,000000,220,223.4378,219.69,222.54,4353272,0
+HON.US,D,20260123,000000,221.97,223.32,220.585,221.46,3819883,0
+HON.US,D,20260126,000000,221.36,221.83,219.7209,221.16,3704168,0
+HON.US,D,20260127,000000,221.33,222.7812,220.11,220.91,3520788,0
+HON.US,D,20260128,000000,220.01,221.27,216.185,216.64,5107460,0
+HON.US,D,20260129,000000,221.24,227.86,220.775,227.24,6945194,0
+HON.US,D,20260130,000000,226.74,229.59,225.5,227.52,6719516,0
+HON.US,D,20260202,000000,226.24,228.36,225.08,227.56,4514464,0
+HON.US,D,20260203,000000,226.54,231.76,226.54,230.91,4531352,0
+HON.US,D,20260204,000000,233.52,236.34,233.05,235.35,5943096,0
+HON.US,D,20260205,000000,233.73,236.08,232.5512,233.85,5017468,0
+HON.US,D,20260206,000000,234.76,239.08,234.15,238.38,3976516,0
+HON.US,D,20260209,000000,237.395,240.95,237,239.84,3006743,0
+HON.US,D,20260210,000000,239.97,244.775,239.25,243.34,3888757,0
+HON.US,D,20260211,000000,243.99,245.0299,239.12,242.7,4192158,0
+HON.US,D,20260212,000000,244.42,245.63,239.19,239.83,6536082,0
+HON.US,D,20260213,000000,239.64,243.22,238.96,241.38,5330471,0
+HON.US,D,20260217,000000,239.67,244.75,239.67,242.65,3700177,0
+HON.US,D,20260218,000000,242.94,243.135,239.12,241.14,2852330,0
diff --git a/daily/us/nasdaq stocks/1/hrtx.us.txt b/daily/us/nasdaq stocks/1/hrtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9687a93eefeb29a004507f3349da5c14a4a7156b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hrtx.us.txt	
@@ -0,0 +1,3036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRTX.US,D,20140124,000000,12.5,12.75,12.4,12.5,119738,0
+HRTX.US,D,20140127,000000,10.28,12.38,10.1,11.5,158737,0
+HRTX.US,D,20140128,000000,11.74,12.38,11.74,12.05,175444,0
+HRTX.US,D,20140129,000000,11.47,12.369,11.47,12,72063,0
+HRTX.US,D,20140130,000000,12.29,12.4,11.53,11.83,39511,0
+HRTX.US,D,20140131,000000,11.88,12.35,11.88,12.35,35478,0
+HRTX.US,D,20140203,000000,12.25,12.49,11.891,12.08,119053,0
+HRTX.US,D,20140204,000000,12.02,12.2,11.9,12.1,34774,0
+HRTX.US,D,20140205,000000,11.99,11.99,11.388,11.51,13998,0
+HRTX.US,D,20140206,000000,11.49,11.68,11.3,11.55,24339,0
+HRTX.US,D,20140207,000000,11.61,11.82,11.3,11.51,27848,0
+HRTX.US,D,20140210,000000,11.39,12,11.33,11.59,26429,0
+HRTX.US,D,20140211,000000,11.43,11.49,11.1,11.33,18282,0
+HRTX.US,D,20140212,000000,11.8,11.8,11.01,11.1,31594,0
+HRTX.US,D,20140213,000000,11.1,11.347,10.9,11.22,46000,0
+HRTX.US,D,20140214,000000,11.35,12.2,10.7,11.85,82258,0
+HRTX.US,D,20140218,000000,12.06,13,11.5,12.91,127590,0
+HRTX.US,D,20140219,000000,12.5,13.25,12.5,13.25,77444,0
+HRTX.US,D,20140220,000000,13.29,13.73,12.4,13.65,67137,0
+HRTX.US,D,20140221,000000,13.69,13.74,13.3,13.58,30892,0
+HRTX.US,D,20140224,000000,13.74,14.1,13.4,13.85,75230,0
+HRTX.US,D,20140225,000000,13.85,14.159,13.5,13.99,224022,0
+HRTX.US,D,20140226,000000,14.05,14.19,13.56,13.93,37840,0
+HRTX.US,D,20140227,000000,13.95,14.413,13.9,14.36,176626,0
+HRTX.US,D,20140228,000000,13.98,14.35,13.75,14.03,79849,0
+HRTX.US,D,20140303,000000,13.86,14.35,13.55,14.17,124688,0
+HRTX.US,D,20140304,000000,14.26,14.89,14.26,14.58,169550,0
+HRTX.US,D,20140305,000000,14.83,14.83,14.16,14.48,69174,0
+HRTX.US,D,20140306,000000,14.75,14.75,13.884,13.96,69033,0
+HRTX.US,D,20140307,000000,13.68,14.5,13.55,14.43,58269,0
+HRTX.US,D,20140310,000000,14.3,14.5,13.88,14.47,101842,0
+HRTX.US,D,20140311,000000,14.48,14.9,14.105,14.6,91901,0
+HRTX.US,D,20140312,000000,14.48,14.6,14.24,14.37,110955,0
+HRTX.US,D,20140313,000000,14.53,14.74,14.47,14.67,128414,0
+HRTX.US,D,20140314,000000,14.67,14.99,14.57,14.9,83812,0
+HRTX.US,D,20140317,000000,14.89,15.45,14.67,15.02,268678,0
+HRTX.US,D,20140318,000000,15.24,15.53,14.66,15.18,130952,0
+HRTX.US,D,20140319,000000,15.15,15.8,15.11,15.65,89452,0
+HRTX.US,D,20140320,000000,15.75,15.819,15.3,15.5,98340,0
+HRTX.US,D,20140321,000000,15.5,15.65,14.25,14.75,335664,0
+HRTX.US,D,20140324,000000,14.84,14.84,13.74,14.26,108323,0
+HRTX.US,D,20140325,000000,14.09,14.18,13.4,13.56,213098,0
+HRTX.US,D,20140326,000000,13.57,14,13.13,13.68,132200,0
+HRTX.US,D,20140327,000000,13.65,14.45,13.5,14.12,96671,0
+HRTX.US,D,20140328,000000,14.18,14.55,13.22,13.67,64532,0
+HRTX.US,D,20140331,000000,13.42,14.14,13.36,13.91,46814,0
+HRTX.US,D,20140401,000000,13.74,15.18,13.72,14.95,135910,0
+HRTX.US,D,20140402,000000,15,15.5,14.48,15.01,141653,0
+HRTX.US,D,20140403,000000,14.95,15.25,14.06,14.64,80727,0
+HRTX.US,D,20140404,000000,14.5,14.99,13.76,13.99,79038,0
+HRTX.US,D,20140407,000000,13.77,14.362,13.36,13.53,146443,0
+HRTX.US,D,20140408,000000,13.51,13.7,12.3,12.47,151051,0
+HRTX.US,D,20140409,000000,12.51,12.95,12.153,12.92,79473,0
+HRTX.US,D,20140410,000000,12.92,12.92,11.92,12.19,141069,0
+HRTX.US,D,20140411,000000,11.923,12.447,11.22,11.54,213945,0
+HRTX.US,D,20140414,000000,11.56,12.07,11.285,11.64,198060,0
+HRTX.US,D,20140415,000000,11.69,11.81,10.78,11.34,113423,0
+HRTX.US,D,20140416,000000,11.7,11.7,11.01,11.23,84597,0
+HRTX.US,D,20140417,000000,11.3,11.96,11.25,11.68,47323,0
+HRTX.US,D,20140421,000000,11.56,12.62,11.35,11.9,40965,0
+HRTX.US,D,20140422,000000,12,12.36,11.8,12.24,29585,0
+HRTX.US,D,20140423,000000,12.47,12.47,12.01,12.09,34898,0
+HRTX.US,D,20140424,000000,12.1,12.49,11.72,12.27,57149,0
+HRTX.US,D,20140425,000000,12.13,13,11.85,11.91,31948,0
+HRTX.US,D,20140428,000000,12.04,12.55,11.18,12.13,53340,0
+HRTX.US,D,20140429,000000,12.26,12.33,11.66,11.91,60734,0
+HRTX.US,D,20140430,000000,11.82,12.48,11.61,12.05,34749,0
+HRTX.US,D,20140501,000000,11.98,12.68,11.89,12.49,41332,0
+HRTX.US,D,20140502,000000,12.68,12.94,12.3,12.75,62095,0
+HRTX.US,D,20140505,000000,12.36,12.92,12.31,12.62,35673,0
+HRTX.US,D,20140506,000000,12.64,12.98,12.4,12.65,98685,0
+HRTX.US,D,20140507,000000,12.8,12.9,11.76,12.45,107628,0
+HRTX.US,D,20140508,000000,12.99,12.99,11.64,11.99,115068,0
+HRTX.US,D,20140509,000000,11.5,11.87,11.04,11.31,116819,0
+HRTX.US,D,20140512,000000,11.29,11.73,11.21,11.54,59187,0
+HRTX.US,D,20140513,000000,11.39,11.6,10.61,11.44,75274,0
+HRTX.US,D,20140514,000000,11.36,11.59,11.04,11.36,52234,0
+HRTX.US,D,20140515,000000,11.35,11.46,10.66,10.95,88884,0
+HRTX.US,D,20140516,000000,10.92,12.38,10.745,11.74,91775,0
+HRTX.US,D,20140519,000000,11.67,11.85,10.8,10.97,135262,0
+HRTX.US,D,20140520,000000,11.13,11.79,10.82,11.22,113731,0
+HRTX.US,D,20140521,000000,11.31,11.71,11.1,11.17,39754,0
+HRTX.US,D,20140522,000000,11.16,11.51,10.89,11.43,64839,0
+HRTX.US,D,20140523,000000,11.4,11.69,11.07,11.15,41890,0
+HRTX.US,D,20140527,000000,11.14,11.85,11.105,11.76,90664,0
+HRTX.US,D,20140528,000000,11.84,11.99,11.44,11.73,93093,0
+HRTX.US,D,20140529,000000,11.74,11.99,11.39,11.88,69683,0
+HRTX.US,D,20140530,000000,11.88,12.38,11.53,11.94,69526,0
+HRTX.US,D,20140602,000000,11.84,12.1,11,11.76,110244,0
+HRTX.US,D,20140603,000000,11.67,11.91,11.34,11.84,76341,0
+HRTX.US,D,20140604,000000,11.77,11.99,11.11,11.16,69985,0
+HRTX.US,D,20140605,000000,11.27,11.28,10.02,10.8,211436,0
+HRTX.US,D,20140606,000000,10.8,11.33,10.47,10.61,120174,0
+HRTX.US,D,20140609,000000,10.35,11.01,10.2,10.59,117426,0
+HRTX.US,D,20140610,000000,10.55,11,10.26,10.52,119600,0
+HRTX.US,D,20140611,000000,10.45,10.82,10.28,10.45,62820,0
+HRTX.US,D,20140612,000000,10.46,10.8,10.26,10.66,106695,0
+HRTX.US,D,20140613,000000,10.69,10.98,10.69,10.89,58611,0
+HRTX.US,D,20140616,000000,10.98,11.39,10.83,11.32,90090,0
+HRTX.US,D,20140617,000000,11.43,11.72,11.29,11.48,56072,0
+HRTX.US,D,20140618,000000,11.63,11.82,11.13,11.78,140306,0
+HRTX.US,D,20140619,000000,11.76,12.1,11.67,12.05,111047,0
+HRTX.US,D,20140620,000000,12.14,13.05,12.14,12.95,310836,0
+HRTX.US,D,20140623,000000,12.89,13.73,12.68,13.01,221337,0
+HRTX.US,D,20140624,000000,12.76,13.44,12.59,12.77,168795,0
+HRTX.US,D,20140625,000000,11.75,11.79,11.3,11.64,1521501,0
+HRTX.US,D,20140626,000000,11.68,11.94,11.65,11.88,229335,0
+HRTX.US,D,20140627,000000,11.95,12.664,11.76,11.92,2583792,0
+HRTX.US,D,20140630,000000,12.06,12.63,12.04,12.32,286674,0
+HRTX.US,D,20140701,000000,12.33,12.7,12.09,12.38,163478,0
+HRTX.US,D,20140702,000000,12.36,12.7,12.17,12.46,133500,0
+HRTX.US,D,20140703,000000,12.51,12.61,11.91,12.07,113336,0
+HRTX.US,D,20140707,000000,12.03,12.53,11.16,11.26,239430,0
+HRTX.US,D,20140708,000000,11.17,11.2,10.295,10.35,310925,0
+HRTX.US,D,20140709,000000,10.38,10.54,10.03,10.27,135137,0
+HRTX.US,D,20140710,000000,10.15,10.33,9.66,10.28,292836,0
+HRTX.US,D,20140711,000000,10.31,10.46,9.97,10.05,229652,0
+HRTX.US,D,20140714,000000,10.31,10.57,9.95,10.25,233276,0
+HRTX.US,D,20140715,000000,10.25,10.42,9.7,9.77,184104,0
+HRTX.US,D,20140716,000000,9.85,9.85,9.31,9.34,167442,0
+HRTX.US,D,20140717,000000,9.35,9.35,8.7375,8.83,333929,0
+HRTX.US,D,20140718,000000,8.81,9.09,8.32,8.95,454024,0
+HRTX.US,D,20140721,000000,9.01,9.2199,8.75,9,123500,0
+HRTX.US,D,20140722,000000,9.04,9.49,8.93,9.33,101663,0
+HRTX.US,D,20140723,000000,9.35,9.45,9.15,9.21,96897,0
+HRTX.US,D,20140724,000000,9.27,9.3499,8.99,9.13,98905,0
+HRTX.US,D,20140725,000000,9.05,9.21,8.913,9.16,117109,0
+HRTX.US,D,20140728,000000,9.16,9.16,8.76,8.98,103835,0
+HRTX.US,D,20140729,000000,9.05,9.28,8.87,9.2,140172,0
+HRTX.US,D,20140730,000000,9.3,9.473,9.07,9.34,134026,0
+HRTX.US,D,20140731,000000,9.3,9.44,8.68,8.79,474168,0
+HRTX.US,D,20140801,000000,8.83,8.85,8.31,8.55,212499,0
+HRTX.US,D,20140804,000000,8.59,8.84,8.3,8.77,203023,0
+HRTX.US,D,20140805,000000,8.72,8.805,8.28,8.54,275866,0
+HRTX.US,D,20140806,000000,8.44,8.56,8.24,8.44,197698,0
+HRTX.US,D,20140807,000000,8.51,9.03,8.5,8.62,219569,0
+HRTX.US,D,20140808,000000,8.62,8.93,8.4,8.65,159725,0
+HRTX.US,D,20140811,000000,8.7,8.932,8.66,8.86,108035,0
+HRTX.US,D,20140812,000000,8.8,9.11,8.73,8.81,73603,0
+HRTX.US,D,20140813,000000,8.82,8.958,8.65,8.92,57514,0
+HRTX.US,D,20140814,000000,8.93,9,8.86,8.96,66867,0
+HRTX.US,D,20140815,000000,9,9.38,8.91,9.01,120357,0
+HRTX.US,D,20140818,000000,9.11,9.25,8.9,9.23,81464,0
+HRTX.US,D,20140819,000000,9.28,9.5,9.083,9.26,76109,0
+HRTX.US,D,20140820,000000,9.2,9.37,8.91,8.95,75764,0
+HRTX.US,D,20140821,000000,8.96,8.96,8.57,8.8,78106,0
+HRTX.US,D,20140822,000000,8.79,9.28,8.62,9.19,127736,0
+HRTX.US,D,20140825,000000,9.22,9.36,8.75,9.33,101625,0
+HRTX.US,D,20140826,000000,9.39,9.83,9.39,9.79,183583,0
+HRTX.US,D,20140827,000000,9.78,9.88,9.15,9.39,132464,0
+HRTX.US,D,20140828,000000,9.33,9.46,9.14,9.29,103393,0
+HRTX.US,D,20140829,000000,9.29,9.43,9.16,9.39,95425,0
+HRTX.US,D,20140902,000000,9.39,9.769,9.33,9.56,88061,0
+HRTX.US,D,20140903,000000,9.6,9.773,9.43,9.49,129199,0
+HRTX.US,D,20140904,000000,9.5,9.59,9.32,9.35,38831,0
+HRTX.US,D,20140905,000000,9.3,9.435,8.94,9.26,73566,0
+HRTX.US,D,20140908,000000,9.34,9.71,9.1,9.61,57200,0
+HRTX.US,D,20140909,000000,9.58,9.7,9.2,9.44,91323,0
+HRTX.US,D,20140910,000000,9.44,9.49,9.19,9.41,42872,0
+HRTX.US,D,20140911,000000,9.36,9.59,9.31,9.36,115915,0
+HRTX.US,D,20140912,000000,9.31,9.49,8.75,9.05,167128,0
+HRTX.US,D,20140915,000000,9.03,9.03,8.51,8.61,169757,0
+HRTX.US,D,20140916,000000,8.48,8.96,8.4,8.73,63282,0
+HRTX.US,D,20140917,000000,8.86,9.24,8.77,9.16,103222,0
+HRTX.US,D,20140918,000000,9.23,9.35,9,9.16,496631,0
+HRTX.US,D,20140919,000000,9.23,9.23,8.5,8.69,165613,0
+HRTX.US,D,20140922,000000,8.51,8.84,8.45,8.72,115334,0
+HRTX.US,D,20140923,000000,8.8,8.87,8.52,8.56,112780,0
+HRTX.US,D,20140924,000000,8.56,8.65,8.42,8.62,123337,0
+HRTX.US,D,20140925,000000,8.7,8.72,8.39,8.49,99973,0
+HRTX.US,D,20140926,000000,8.57,8.64,8.22,8.44,110793,0
+HRTX.US,D,20140929,000000,8.33,8.94,8.262,8.77,134019,0
+HRTX.US,D,20140930,000000,8.8,8.8787,8.26,8.33,146087,0
+HRTX.US,D,20141001,000000,8.32,8.487,8.02,8.07,109374,0
+HRTX.US,D,20141002,000000,8.1,8.36,7.71,8.25,191725,0
+HRTX.US,D,20141003,000000,8.31,8.31,7.95,8.07,205394,0
+HRTX.US,D,20141006,000000,8.1,8.1,7.608,7.69,103198,0
+HRTX.US,D,20141007,000000,7.69,7.76,7.35,7.49,153759,0
+HRTX.US,D,20141008,000000,7.48,7.7095,7.1466,7.52,141221,0
+HRTX.US,D,20141009,000000,7.55,7.55,6.828,7.255,241815,0
+HRTX.US,D,20141010,000000,7.18,7.33,6.988,7.07,146083,0
+HRTX.US,D,20141013,000000,7.05,7.36,6.51,7.2,167070,0
+HRTX.US,D,20141014,000000,7.34,7.34,6.898,7.255,179352,0
+HRTX.US,D,20141015,000000,7.185,7.3,6.858,7.19,284188,0
+HRTX.US,D,20141016,000000,7.06,7.58,7.02,7.44,186401,0
+HRTX.US,D,20141017,000000,7.57,7.63,7.16,7.18,87358,0
+HRTX.US,D,20141020,000000,7.12,7.5,7.115,7.36,206054,0
+HRTX.US,D,20141021,000000,7.34,7.44,7.2,7.26,77267,0
+HRTX.US,D,20141022,000000,7.26,7.53,7.15,7.2,77826,0
+HRTX.US,D,20141023,000000,7.2,7.55,7.17,7.39,117709,0
+HRTX.US,D,20141024,000000,7.41,7.96,7.339,7.93,77045,0
+HRTX.US,D,20141027,000000,7.85,7.85,7.25,7.56,101646,0
+HRTX.US,D,20141028,000000,7.64,8.07,7.47,8.07,101939,0
+HRTX.US,D,20141029,000000,8.08,8.47,7.84,8.34,91958,0
+HRTX.US,D,20141030,000000,8.3,8.835,8.22,8.83,89950,0
+HRTX.US,D,20141031,000000,9.04,9.09,8.53,8.82,154366,0
+HRTX.US,D,20141103,000000,8.78,9.31,8.78,8.94,97427,0
+HRTX.US,D,20141104,000000,8.95,9.12,8.34,8.38,131152,0
+HRTX.US,D,20141105,000000,8.46,8.599,7.79,7.89,107991,0
+HRTX.US,D,20141106,000000,7.96,8.02,7.19,7.39,261947,0
+HRTX.US,D,20141107,000000,7.2,7.69,7.12,7.43,169747,0
+HRTX.US,D,20141110,000000,7.42,7.97,7.34,7.93,92332,0
+HRTX.US,D,20141111,000000,7.9,8.24,7.8,8.16,91205,0
+HRTX.US,D,20141112,000000,7.96,8.333,7.92,8.28,76985,0
+HRTX.US,D,20141113,000000,8.27,8.44,8,8.01,66502,0
+HRTX.US,D,20141114,000000,7.95,8.04,7.8,7.8,67991,0
+HRTX.US,D,20141117,000000,7.81,8.25,7.766,7.97,85509,0
+HRTX.US,D,20141118,000000,8,8.19,7.84,8.03,50609,0
+HRTX.US,D,20141119,000000,7.98,8.07,7.6,7.62,73504,0
+HRTX.US,D,20141120,000000,7.58,7.97,7.48,7.89,73047,0
+HRTX.US,D,20141121,000000,8.06,8.14,7.93,8.05,33804,0
+HRTX.US,D,20141124,000000,8.1,8.46,7.68,7.99,153403,0
+HRTX.US,D,20141125,000000,8.03,8.03,7.32,7.61,103702,0
+HRTX.US,D,20141126,000000,7.64,7.9,7.392,7.88,43179,0
+HRTX.US,D,20141128,000000,7.93,7.9897,7.56,7.71,42784,0
+HRTX.US,D,20141201,000000,7.71,7.85,7.54,7.59,82065,0
+HRTX.US,D,20141202,000000,7.69,7.98,7.55,7.85,70673,0
+HRTX.US,D,20141203,000000,7.83,7.968,7.56,7.81,68245,0
+HRTX.US,D,20141204,000000,7.87,7.88,7.56,7.61,70372,0
+HRTX.US,D,20141205,000000,7.69,7.845,7.59,7.7,43112,0
+HRTX.US,D,20141208,000000,7.7,7.7,7.49,7.55,106746,0
+HRTX.US,D,20141209,000000,7.43,7.92,7.385,7.75,146465,0
+HRTX.US,D,20141210,000000,7.76,8.242,7.305,8.11,739685,0
+HRTX.US,D,20141211,000000,8.15,8.77,8.13,8.67,135603,0
+HRTX.US,D,20141212,000000,8.53,9.2,8.53,9.05,210778,0
+HRTX.US,D,20141215,000000,9.13,9.44,9,9.07,209668,0
+HRTX.US,D,20141216,000000,9.01,9.49,9,9.06,110007,0
+HRTX.US,D,20141217,000000,9.11,9.43,9.081,9.25,134894,0
+HRTX.US,D,20141218,000000,9.4,9.43,9.26,9.3,115938,0
+HRTX.US,D,20141219,000000,9.28,9.36,9.17,9.27,157849,0
+HRTX.US,D,20141222,000000,9.27,9.79,9.13,9.72,171524,0
+HRTX.US,D,20141223,000000,9.8,10.09,9.59,9.73,128705,0
+HRTX.US,D,20141224,000000,9.79,10,9.68,9.75,25002,0
+HRTX.US,D,20141226,000000,9.82,9.83,9.639,9.75,66944,0
+HRTX.US,D,20141229,000000,9.69,10.223,9.69,10.04,88602,0
+HRTX.US,D,20141230,000000,10.14,10.49,9.67,10.23,50115,0
+HRTX.US,D,20141231,000000,10.4,10.4,9.92,10.06,155057,0
+HRTX.US,D,20150102,000000,9.98,10.18,9.79,9.97,125608,0
+HRTX.US,D,20150105,000000,9.91,10.19,9.68,9.84,104676,0
+HRTX.US,D,20150106,000000,9.9,9.93,9.24,9.42,121452,0
+HRTX.US,D,20150107,000000,9.48,9.53,9.12,9.47,56460,0
+HRTX.US,D,20150108,000000,9.6,9.6,9.255,9.41,59056,0
+HRTX.US,D,20150109,000000,9.41,9.59,9.11,9.37,36511,0
+HRTX.US,D,20150112,000000,9.39,9.39,9.16,9.21,28638,0
+HRTX.US,D,20150113,000000,9.31,9.37,8.8,9.17,92049,0
+HRTX.US,D,20150114,000000,9.06,9.29,8.51,8.55,132920,0
+HRTX.US,D,20150115,000000,8.74,8.74,7.77,7.96,188792,0
+HRTX.US,D,20150116,000000,7.9,7.99,7.643,7.95,111250,0
+HRTX.US,D,20150120,000000,7.93,8.1,7.59,7.99,114274,0
+HRTX.US,D,20150121,000000,8.02,8.04,7.411,7.5,117995,0
+HRTX.US,D,20150122,000000,7.45,7.95,7.09,7.83,126978,0
+HRTX.US,D,20150123,000000,7.74,8.28,7.74,8.25,129017,0
+HRTX.US,D,20150126,000000,8.25,8.591,7.99,8.36,106939,0
+HRTX.US,D,20150127,000000,8.45,8.72,8.19,8.55,78305,0
+HRTX.US,D,20150128,000000,8.571,8.64,8.0781,8.38,124983,0
+HRTX.US,D,20150129,000000,8.42,8.5307,7.975,8.36,118554,0
+HRTX.US,D,20150130,000000,8.27,8.61,7.86,7.9,216664,0
+HRTX.US,D,20150202,000000,7.95,8.31,7.875,8.07,49197,0
+HRTX.US,D,20150203,000000,8.08,8.44,7.91,8.33,64088,0
+HRTX.US,D,20150204,000000,8.26,8.46,8.07,8.14,94038,0
+HRTX.US,D,20150205,000000,8.17,8.43,8.02,8.3,62184,0
+HRTX.US,D,20150206,000000,8.3,8.59,8.2,8.28,63452,0
+HRTX.US,D,20150209,000000,8.41,9.5,8.1,9,231645,0
+HRTX.US,D,20150210,000000,9.1,9.52,8.93,9.33,127678,0
+HRTX.US,D,20150211,000000,9.27,9.8,8.96,9.14,211438,0
+HRTX.US,D,20150212,000000,9.19,9.999,9.06,9.9,201887,0
+HRTX.US,D,20150213,000000,9.88,10.39,9.734,10.29,168529,0
+HRTX.US,D,20150217,000000,10.2,10.81,9.98,10.43,128232,0
+HRTX.US,D,20150218,000000,10.46,11.05,10.315,10.95,175938,0
+HRTX.US,D,20150219,000000,10.91,11.49,10.814,11.25,149572,0
+HRTX.US,D,20150220,000000,11.28,11.38,10.95,11.07,209935,0
+HRTX.US,D,20150223,000000,11.06,11.39,10.971,11.14,88952,0
+HRTX.US,D,20150224,000000,11.18,11.47,10.99,11.27,410774,0
+HRTX.US,D,20150225,000000,11.28,11.69,11.24,11.57,308211,0
+HRTX.US,D,20150226,000000,11.55,12.88,11.5,12.58,283011,0
+HRTX.US,D,20150227,000000,12.5,13.18,12.31,12.99,426704,0
+HRTX.US,D,20150302,000000,13,13.48,12.89,13.33,275800,0
+HRTX.US,D,20150303,000000,13.28,13.47,12.92,13.02,165900,0
+HRTX.US,D,20150304,000000,12.93,14.09,12.77,14.02,451400,0
+HRTX.US,D,20150305,000000,14.12,15.86,13.96,15.47,1163900,0
+HRTX.US,D,20150306,000000,15.32,15.33,14.25,14.58,499400,0
+HRTX.US,D,20150309,000000,14.64,14.79,14.29,14.55,473900,0
+HRTX.US,D,20150310,000000,14.53,15.08,14.08,14.62,274000,0
+HRTX.US,D,20150311,000000,14.7,15.15,14.46,14.84,171200,0
+HRTX.US,D,20150312,000000,15.09,15.09,13.6,13.99,340200,0
+HRTX.US,D,20150313,000000,13.93,14.93,13.44,14.62,223900,0
+HRTX.US,D,20150316,000000,14.41,14.78,14.29,14.75,130100,0
+HRTX.US,D,20150317,000000,14.75,15,14.57,14.94,156600,0
+HRTX.US,D,20150318,000000,15,15.17,14.83,14.96,98500,0
+HRTX.US,D,20150319,000000,16.01,16.23,15.12,16.15,527400,0
+HRTX.US,D,20150320,000000,16.31,16.49,15.65,16.11,491200,0
+HRTX.US,D,20150323,000000,15.91,16.15,15.63,15.73,221100,0
+HRTX.US,D,20150324,000000,15.75,16.01,15.01,15.09,295500,0
+HRTX.US,D,20150325,000000,15.08,15.72,14.07,14.21,234300,0
+HRTX.US,D,20150326,000000,14.1,14.45,13.72,13.99,180900,0
+HRTX.US,D,20150327,000000,14.02,14.79,13.93,14.22,165600,0
+HRTX.US,D,20150330,000000,14.21,14.59,14.08,14.43,124100,0
+HRTX.US,D,20150331,000000,14.27,14.8,14.27,14.55,114700,0
+HRTX.US,D,20150401,000000,14.33,14.47,13.9,14.22,145600,0
+HRTX.US,D,20150402,000000,14.32,14.79,14.01,14.07,166100,0
+HRTX.US,D,20150406,000000,14.02,14.25,13.61,14.12,361100,0
+HRTX.US,D,20150407,000000,13.89,14.6,13.89,14.26,208666,0
+HRTX.US,D,20150408,000000,14.23,14.77,14.21,14.57,336100,0
+HRTX.US,D,20150409,000000,14.53,15.06,14.33,14.64,145815,0
+HRTX.US,D,20150410,000000,14.6,15,14.55,14.87,98500,0
+HRTX.US,D,20150413,000000,14.83,15.03,14.82,14.9,286100,0
+HRTX.US,D,20150414,000000,14.9,14.93,14.4,14.51,146800,0
+HRTX.US,D,20150415,000000,14.58,14.58,14.2,14.25,244824,0
+HRTX.US,D,20150416,000000,14.22,14.39,14.21,14.23,341792,0
+HRTX.US,D,20150417,000000,13.87,14.23,12.94,13.3,364000,0
+HRTX.US,D,20150420,000000,13.39,14.13,13.26,14.02,133361,0
+HRTX.US,D,20150421,000000,14.07,14.48,13.96,14.19,161278,0
+HRTX.US,D,20150422,000000,14.39,14.39,13.88,14.17,106435,0
+HRTX.US,D,20150423,000000,14.35,14.35,13.92,14.24,114500,0
+HRTX.US,D,20150424,000000,14.32,14.37,14.08,14.18,94100,0
+HRTX.US,D,20150427,000000,14.04,14.31,12.61,12.61,375800,0
+HRTX.US,D,20150428,000000,12.57,12.66,11.92,12,317400,0
+HRTX.US,D,20150429,000000,11.93,12.07,11.55,11.55,249600,0
+HRTX.US,D,20150430,000000,11.47,11.58,10.72,10.8,295300,0
+HRTX.US,D,20150501,000000,10.82,11.52,10.6,11.01,289100,0
+HRTX.US,D,20150504,000000,10.97,11.61,10.95,11.53,399600,0
+HRTX.US,D,20150505,000000,11.46,11.7,10.87,11.14,440000,0
+HRTX.US,D,20150506,000000,11.13,11.61,11.1,11.41,219259,0
+HRTX.US,D,20150507,000000,11.51,11.94,11.293,11.85,188850,0
+HRTX.US,D,20150508,000000,11.99,12.65,11.75,12.26,185900,0
+HRTX.US,D,20150511,000000,12.29,12.32,11.96,12.01,235000,0
+HRTX.US,D,20150512,000000,11.89,12.36,11.78,12.26,165347,0
+HRTX.US,D,20150513,000000,12.34,12.34,11.97,12.07,160300,0
+HRTX.US,D,20150514,000000,12.27,12.7,11.86,12.69,225900,0
+HRTX.US,D,20150515,000000,12.88,14.19,12.57,14.13,524553,0
+HRTX.US,D,20150518,000000,14.12,14.13,13.53,13.79,609253,0
+HRTX.US,D,20150519,000000,13.94,13.94,12.44,12.55,336800,0
+HRTX.US,D,20150520,000000,12.59,12.69,12.08,12.4,166500,0
+HRTX.US,D,20150521,000000,12.51,12.83,12.07,12.69,191900,0
+HRTX.US,D,20150522,000000,13.02,13.02,12.45,12.47,310000,0
+HRTX.US,D,20150526,000000,12.43,12.828,12.03,12.13,436164,0
+HRTX.US,D,20150527,000000,12.15,12.34,11.93,12.13,252300,0
+HRTX.US,D,20150528,000000,12.05,12.85,11.54,12.35,1413859,0
+HRTX.US,D,20150529,000000,17.25,21.22,16.56,19.76,19437800,0
+HRTX.US,D,20150601,000000,21.14,24.59,19.3,24.37,8703900,0
+HRTX.US,D,20150602,000000,23.58,24.5,22.55,23.19,3156435,0
+HRTX.US,D,20150603,000000,23.9,27.29,23.7,26.62,8338800,0
+HRTX.US,D,20150604,000000,25.98,26.96,25.07,26.32,3570600,0
+HRTX.US,D,20150605,000000,26.22,27.4,24.84,26.2,2301400,0
+HRTX.US,D,20150608,000000,26.43,26.75,25.55,26.4,973700,0
+HRTX.US,D,20150609,000000,26.05,26.4,25.78,26.08,692434,0
+HRTX.US,D,20150610,000000,25.64,29.75,25.35,28.86,7855518,0
+HRTX.US,D,20150611,000000,28.54,28.97,27.435,28.1,1681401,0
+HRTX.US,D,20150612,000000,27.92,31.38,27.79,30.57,2818100,0
+HRTX.US,D,20150615,000000,30.28,32.22,29.69,31.85,2520600,0
+HRTX.US,D,20150616,000000,32.31,32.35,30.84,32.11,1991500,0
+HRTX.US,D,20150617,000000,31.5,32.51,31.28,32.14,1459200,0
+HRTX.US,D,20150618,000000,32,32.78,31.74,32.25,678100,0
+HRTX.US,D,20150619,000000,32.64,32.96,31.94,32.45,2218100,0
+HRTX.US,D,20150622,000000,32.54,34.03,32.31,33.85,935600,0
+HRTX.US,D,20150623,000000,33.75,33.78,31.32,31.73,1367736,0
+HRTX.US,D,20150624,000000,31.7,31.91,29.52,29.63,1351600,0
+HRTX.US,D,20150625,000000,29.51,29.9,27.71,29.39,1492800,0
+HRTX.US,D,20150626,000000,30.09,30.86,29.44,30.27,1492000,0
+HRTX.US,D,20150629,000000,29.23,30.23,29.13,29.47,973100,0
+HRTX.US,D,20150630,000000,30.03,31.7,29.8,31.16,916300,0
+HRTX.US,D,20150701,000000,31.42,31.79,30.34,30.85,465600,0
+HRTX.US,D,20150702,000000,30.84,30.84,30.03,30.2,267300,0
+HRTX.US,D,20150706,000000,29.75,30.28,28.83,29.34,672400,0
+HRTX.US,D,20150707,000000,29.29,29.62,28.5,29.47,468800,0
+HRTX.US,D,20150708,000000,28.99,29.52,28.77,29.27,455500,0
+HRTX.US,D,20150709,000000,29.81,30.64,29.51,30.16,304200,0
+HRTX.US,D,20150710,000000,30.83,32.74,30.3,32.49,661200,0
+HRTX.US,D,20150713,000000,32.79,33.21,31.41,31.76,631500,0
+HRTX.US,D,20150714,000000,31.75,33.2,31.75,32.75,446118,0
+HRTX.US,D,20150715,000000,33.11,35.97,32.1,34.32,1406044,0
+HRTX.US,D,20150716,000000,34.4,34.99,33.64,34.65,498400,0
+HRTX.US,D,20150717,000000,34.63,35.98,34.01,35.89,856700,0
+HRTX.US,D,20150720,000000,36.75,36.81,35.42,35.92,768700,0
+HRTX.US,D,20150721,000000,35.89,36.37,33.25,33.86,699900,0
+HRTX.US,D,20150722,000000,33.35,34.75,31.22,33.89,844200,0
+HRTX.US,D,20150723,000000,33.71,34.5,32.89,33.03,352000,0
+HRTX.US,D,20150724,000000,32.76,33.17,31.6,31.75,379400,0
+HRTX.US,D,20150727,000000,31.24,32.55,30.48,32.3,683100,0
+HRTX.US,D,20150728,000000,32.21,34.14,31.36,33.89,480100,0
+HRTX.US,D,20150729,000000,33.64,34.05,32.21,32.68,289900,0
+HRTX.US,D,20150730,000000,32.73,32.73,31.38,31.69,372200,0
+HRTX.US,D,20150731,000000,31.69,32.74,31.62,32.34,764800,0
+HRTX.US,D,20150803,000000,32.42,33.64,32.25,33,295449,0
+HRTX.US,D,20150804,000000,33,33.8,32.69,32.93,313600,0
+HRTX.US,D,20150805,000000,33.08,33.87,32.98,33.63,227100,0
+HRTX.US,D,20150806,000000,33.8,33.99,30.56,31.37,568363,0
+HRTX.US,D,20150807,000000,31.2,31.7,28.88,31.58,703100,0
+HRTX.US,D,20150810,000000,31.4,32,30.66,30.9,373600,0
+HRTX.US,D,20150811,000000,30.35,31.32,29.76,30.02,342870,0
+HRTX.US,D,20150812,000000,29.6,30.13,27.94,30.03,609600,0
+HRTX.US,D,20150813,000000,30.13,31.96,30.13,30.93,428900,0
+HRTX.US,D,20150814,000000,30.79,31.1,29.02,29.6,320400,0
+HRTX.US,D,20150817,000000,29.74,31.98,29.56,31.66,429600,0
+HRTX.US,D,20150818,000000,31.77,32.65,31.58,32.24,386100,0
+HRTX.US,D,20150819,000000,32,32.9,31.78,32.35,367800,0
+HRTX.US,D,20150820,000000,32.35,34.11,31.8,33.01,819100,0
+HRTX.US,D,20150821,000000,32.18,35.95,32.03,35.05,1379000,0
+HRTX.US,D,20150824,000000,32.5,37.85,32.27,34,1564150,0
+HRTX.US,D,20150825,000000,35.01,36,32.41,33.05,869000,0
+HRTX.US,D,20150826,000000,34.22,34.4,31.54,33.4,1101800,0
+HRTX.US,D,20150827,000000,33.8,35.48,33.51,35.36,638800,0
+HRTX.US,D,20150828,000000,35.38,36.08,34.79,35.46,396100,0
+HRTX.US,D,20150831,000000,36.99,39.02,36.19,38.46,2362000,0
+HRTX.US,D,20150901,000000,37.44,37.85,35.01,35.75,4549700,0
+HRTX.US,D,20150902,000000,37.01,37.15,35.2,37.12,1109400,0
+HRTX.US,D,20150903,000000,37.64,39.12,36.12,36.28,956800,0
+HRTX.US,D,20150904,000000,35.71,37.99,34.6,37.68,931500,0
+HRTX.US,D,20150908,000000,38.47,42.24,37.5,41.51,2170200,0
+HRTX.US,D,20150909,000000,41.61,41.99,38.63,38.85,1357700,0
+HRTX.US,D,20150910,000000,38.78,39.9,38.19,38.39,852825,0
+HRTX.US,D,20150911,000000,38.19,38.61,37.09,37.94,830300,0
+HRTX.US,D,20150914,000000,37.97,37.97,36.39,37.02,803000,0
+HRTX.US,D,20150915,000000,37.12,37.62,36.64,37.11,535100,0
+HRTX.US,D,20150916,000000,37.58,37.58,36.12,36.55,633500,0
+HRTX.US,D,20150917,000000,36.31,36.64,35.1,35.51,681500,0
+HRTX.US,D,20150918,000000,35.2,37.22,34.81,37.1,1193700,0
+HRTX.US,D,20150921,000000,37.11,37.98,33.49,34.67,1214400,0
+HRTX.US,D,20150922,000000,34.14,35.41,32.87,33.56,2250000,0
+HRTX.US,D,20150923,000000,40.92,42.25,39.56,40.81,9049100,0
+HRTX.US,D,20150924,000000,40.58,40.94,35.12,36.87,3915728,0
+HRTX.US,D,20150925,000000,37.16,37.22,30.06,30.52,3565500,0
+HRTX.US,D,20150928,000000,30.8,30.81,20.82,23.35,7301020,0
+HRTX.US,D,20150929,000000,23.27,24.74,21.16,21.34,3471000,0
+HRTX.US,D,20150930,000000,21.83,24.9,21.5,24.4,3485500,0
+HRTX.US,D,20151001,000000,24.27,25.13,22.52,25,2795600,0
+HRTX.US,D,20151002,000000,24.42,27.75,23.61,27.7,1666900,0
+HRTX.US,D,20151005,000000,27.68,29.3,26.31,26.78,1731315,0
+HRTX.US,D,20151006,000000,26.5,27.25,23.11,23.77,1256200,0
+HRTX.US,D,20151007,000000,23.8,26.73,23.24,26.07,1658400,0
+HRTX.US,D,20151008,000000,25.58,26.81,24.83,26.65,1430300,0
+HRTX.US,D,20151009,000000,26.55,27.01,25.01,25.72,909100,0
+HRTX.US,D,20151012,000000,25.89,28.5,25.77,28.3,1269185,0
+HRTX.US,D,20151013,000000,27.81,28.15,23.65,23.93,1252100,0
+HRTX.US,D,20151014,000000,24.23,24.62,21.6,23.28,1713600,0
+HRTX.US,D,20151015,000000,23.16,23.91,22.54,23.89,726500,0
+HRTX.US,D,20151016,000000,23.85,24.8,23.17,23.74,493500,0
+HRTX.US,D,20151019,000000,23.49,24.01,21.53,22.57,658700,0
+HRTX.US,D,20151020,000000,22.55,22.572,21.03,21.34,469713,0
+HRTX.US,D,20151021,000000,21.77,23.21,20.84,22.98,959900,0
+HRTX.US,D,20151022,000000,22.98,23.35,21.04,21.15,1031300,0
+HRTX.US,D,20151023,000000,21.33,22.24,20.93,21.63,507200,0
+HRTX.US,D,20151026,000000,21.63,22.87,21.03,22.47,425600,0
+HRTX.US,D,20151027,000000,22.33,24.56,22.14,24.32,737300,0
+HRTX.US,D,20151028,000000,24.5,27.96,23.42,27.85,1167600,0
+HRTX.US,D,20151029,000000,28,29.13,26.98,27.47,864200,0
+HRTX.US,D,20151030,000000,27.21,27.93,26.69,27.42,428800,0
+HRTX.US,D,20151102,000000,26.93,30.98,26,29.86,996844,0
+HRTX.US,D,20151103,000000,29.63,31.19,28.01,30.14,710400,0
+HRTX.US,D,20151104,000000,30.25,30.99,28.58,28.77,594908,0
+HRTX.US,D,20151105,000000,29.69,29.98,27.45,28.23,380200,0
+HRTX.US,D,20151106,000000,28,28,24.51,26.48,931100,0
+HRTX.US,D,20151109,000000,26.5,29.01,25.9,28.09,556159,0
+HRTX.US,D,20151110,000000,28.1,29.78,27.7,29.32,617800,0
+HRTX.US,D,20151111,000000,29.32,29.63,27.6,27.65,360200,0
+HRTX.US,D,20151112,000000,27.55,27.55,25.39,25.48,560100,0
+HRTX.US,D,20151113,000000,25.48,25.74,24.35,24.93,565200,0
+HRTX.US,D,20151116,000000,24.97,26.13,24.78,25.61,443700,0
+HRTX.US,D,20151117,000000,25.76,27.69,25.51,26.81,643600,0
+HRTX.US,D,20151118,000000,27.05,28.5,26.55,28.45,515400,0
+HRTX.US,D,20151119,000000,28.09,28.75,26.12,26.53,650900,0
+HRTX.US,D,20151120,000000,26.67,27.21,26.09,26.21,266100,0
+HRTX.US,D,20151123,000000,26,28.17,25.7,27.97,562400,0
+HRTX.US,D,20151124,000000,27.71,29.95,27.28,29.5,801000,0
+HRTX.US,D,20151125,000000,29.67,30.87,29.61,30.05,640200,0
+HRTX.US,D,20151127,000000,30,30.46,29.32,29.78,325100,0
+HRTX.US,D,20151130,000000,30.08,31.32,28.31,29.95,1018400,0
+HRTX.US,D,20151201,000000,29.91,30.98,28.8,30.88,853355,0
+HRTX.US,D,20151202,000000,30.94,31,29.5,30.15,398968,0
+HRTX.US,D,20151203,000000,30.09,30.09,26.85,27.67,685246,0
+HRTX.US,D,20151204,000000,27.45,28.27,27.19,28.25,341600,0
+HRTX.US,D,20151207,000000,27.99,28.56,26.17,26.48,786800,0
+HRTX.US,D,20151208,000000,25.47,27.63,25.28,27.51,397675,0
+HRTX.US,D,20151209,000000,27.24,27.52,25.77,26.17,401000,0
+HRTX.US,D,20151210,000000,26.65,28.78,26.65,28.21,427100,0
+HRTX.US,D,20151211,000000,27.6,28.19,26.59,26.72,376800,0
+HRTX.US,D,20151214,000000,26.85,27.13,25.01,25.57,538360,0
+HRTX.US,D,20151215,000000,25.93,26.81,25.29,26.16,485200,0
+HRTX.US,D,20151216,000000,26.29,27.19,26.02,26.89,427400,0
+HRTX.US,D,20151217,000000,27.1,27.24,25.76,25.96,436300,0
+HRTX.US,D,20151218,000000,25.9,26.84,25.61,25.71,1288500,0
+HRTX.US,D,20151221,000000,26,27.95,25.56,27.91,502600,0
+HRTX.US,D,20151222,000000,28.08,29.89,26.68,29.41,566785,0
+HRTX.US,D,20151223,000000,29.41,29.75,27.34,27.44,603000,0
+HRTX.US,D,20151224,000000,27.28,28.04,26.8,27.63,305861,0
+HRTX.US,D,20151228,000000,27.54,29.08,26.89,28.73,518091,0
+HRTX.US,D,20151229,000000,28.95,29.99,27.814,29.34,736762,0
+HRTX.US,D,20151230,000000,29.04,29.38,27.89,28.04,398295,0
+HRTX.US,D,20151231,000000,27.93,28.629,26.43,26.7,844452,0
+HRTX.US,D,20160104,000000,26.09,26.68,24.52,25.06,878918,0
+HRTX.US,D,20160105,000000,24.94,27.88,24.94,27.58,625142,0
+HRTX.US,D,20160106,000000,26.85,28.1,26.42,27.48,657698,0
+HRTX.US,D,20160107,000000,26.56,27.13,24.78,24.92,851185,0
+HRTX.US,D,20160108,000000,25.33,25.8354,23.5,23.62,588208,0
+HRTX.US,D,20160111,000000,23.67,24.05,21.4,22.41,784135,0
+HRTX.US,D,20160112,000000,22.9,24.64,22.54,23.79,509281,0
+HRTX.US,D,20160113,000000,23.97,24.37,22.1,22.48,447844,0
+HRTX.US,D,20160114,000000,22.82,23.71,20.97,23.22,1072038,0
+HRTX.US,D,20160115,000000,21.48,23.06,20.8,22.71,775029,0
+HRTX.US,D,20160119,000000,22.41,22.89,16.75,19.28,2253200,0
+HRTX.US,D,20160120,000000,18.79,21,18.07,20.42,738498,0
+HRTX.US,D,20160121,000000,20.38,21.99,19.69,20.9,734664,0
+HRTX.US,D,20160122,000000,21.47,23.4,20.33,23.27,800123,0
+HRTX.US,D,20160125,000000,23.02,24.05,21.83,23.45,751842,0
+HRTX.US,D,20160126,000000,23.8,24.05,21.93,23.55,614561,0
+HRTX.US,D,20160127,000000,23.58,23.7,22.41,22.77,798086,0
+HRTX.US,D,20160128,000000,23.38,23.49,20.37,20.69,591863,0
+HRTX.US,D,20160129,000000,20.83,22,20.41,20.99,342410,0
+HRTX.US,D,20160201,000000,20.9,21.68,19.92,21.32,583431,0
+HRTX.US,D,20160202,000000,20.97,21.15,19.83,20.05,555722,0
+HRTX.US,D,20160203,000000,20.26,20.62,18.02,19.84,795331,0
+HRTX.US,D,20160204,000000,19.64,21.25,19.38,20.8,376392,0
+HRTX.US,D,20160205,000000,20.63,21.175,19.02,19.29,485433,0
+HRTX.US,D,20160208,000000,18.65,19.32,16.23,17.35,1128891,0
+HRTX.US,D,20160209,000000,16.86,19.42,16.65,18.76,909347,0
+HRTX.US,D,20160210,000000,18.93,20.77,18.1,18.48,624984,0
+HRTX.US,D,20160211,000000,17.84,18.56,16.96,17.95,519871,0
+HRTX.US,D,20160212,000000,18.48,18.5,17.04,18.12,623298,0
+HRTX.US,D,20160216,000000,18.5,19.2,18.16,18.6,478994,0
+HRTX.US,D,20160217,000000,18.93,19.72,18.72,19.31,499004,0
+HRTX.US,D,20160218,000000,19.37,19.98,18.25,18.33,408319,0
+HRTX.US,D,20160219,000000,18.16,18.59,17.31,18.17,412741,0
+HRTX.US,D,20160222,000000,18.19,20.03,18.11,19.42,613220,0
+HRTX.US,D,20160223,000000,19.14,19.32,17.7,17.7,871992,0
+HRTX.US,D,20160224,000000,17.54,18.18,16.388,18.06,554508,0
+HRTX.US,D,20160225,000000,18.04,18.85,17.53,18.21,397745,0
+HRTX.US,D,20160226,000000,18.56,19.02,17.44,18.73,409290,0
+HRTX.US,D,20160229,000000,18.96,19.3999,15.6,15.88,1727039,0
+HRTX.US,D,20160301,000000,15.95,17.94,15.22,17.59,1559971,0
+HRTX.US,D,20160302,000000,17.53,17.94,16.9382,17.75,539363,0
+HRTX.US,D,20160303,000000,17.5,18.12,16.38,17.67,1170195,0
+HRTX.US,D,20160304,000000,18.25,18.43,17.24,17.46,580314,0
+HRTX.US,D,20160307,000000,17.23,19.08,17.13,18.48,460618,0
+HRTX.US,D,20160308,000000,18.29,18.72,17.33,17.46,367232,0
+HRTX.US,D,20160309,000000,17.56,18.26,17.07,17.95,485071,0
+HRTX.US,D,20160310,000000,17.92,19,17.53,18.33,545977,0
+HRTX.US,D,20160311,000000,18.63,18.99,17.65,18.78,501812,0
+HRTX.US,D,20160314,000000,18.7,20.12,18.48,19.24,827473,0
+HRTX.US,D,20160315,000000,18.89,19.73,17.96,17.99,508573,0
+HRTX.US,D,20160316,000000,17.75,18.02,16.45,16.85,587282,0
+HRTX.US,D,20160317,000000,16.77,17.16,15.58,16.2,776946,0
+HRTX.US,D,20160318,000000,16.37,17.3,15.5701,17.07,1012861,0
+HRTX.US,D,20160321,000000,16.91,17.7,16.91,17.1,407718,0
+HRTX.US,D,20160322,000000,16.92,17.45,16.7,17.43,556472,0
+HRTX.US,D,20160323,000000,17.38,17.812,16.411,16.62,370404,0
+HRTX.US,D,20160324,000000,16.36,17.315,15.95,16.33,555382,0
+HRTX.US,D,20160328,000000,16.42,16.56,15.76,16.25,818741,0
+HRTX.US,D,20160329,000000,16.15,19.7899,15.86,19.68,1079751,0
+HRTX.US,D,20160330,000000,19.6,20,18.8201,19.37,760542,0
+HRTX.US,D,20160331,000000,19.48,19.95,18.92,18.99,450404,0
+HRTX.US,D,20160401,000000,18.85,21.2,18.3701,20.9,723380,0
+HRTX.US,D,20160404,000000,21.2,21.94,19.92,20.11,469597,0
+HRTX.US,D,20160405,000000,19.72,20.23,19.23,19.65,346105,0
+HRTX.US,D,20160406,000000,19.85,20.47,19.64,20.41,530919,0
+HRTX.US,D,20160407,000000,20.2,21.24,19.49,20.57,587316,0
+HRTX.US,D,20160408,000000,20.92,21.0056,20.1,20.58,313532,0
+HRTX.US,D,20160411,000000,20.78,21,19.69,19.74,272410,0
+HRTX.US,D,20160412,000000,19.65,20.17,19.21,19.52,298517,0
+HRTX.US,D,20160413,000000,19.58,20.42,19.36,20.41,400270,0
+HRTX.US,D,20160414,000000,20.4,21.05,20.05,20.49,304479,0
+HRTX.US,D,20160415,000000,20.5,21.23,19.56,20.91,391880,0
+HRTX.US,D,20160418,000000,20.69,22.27,20.6,21.49,531664,0
+HRTX.US,D,20160419,000000,25.3,25.46,21.56,22.58,2477210,0
+HRTX.US,D,20160420,000000,22.36,22.9,21.72,22.2,483884,0
+HRTX.US,D,20160421,000000,22.04,22.65,21.8,22.22,360650,0
+HRTX.US,D,20160422,000000,22.22,23.44,21.93,23.16,365015,0
+HRTX.US,D,20160425,000000,23,23.17,22.26,22.45,243223,0
+HRTX.US,D,20160426,000000,22.54,22.54,19.7,21.66,1018375,0
+HRTX.US,D,20160427,000000,21.43,21.75,21.14,21.4,269242,0
+HRTX.US,D,20160428,000000,21.27,21.9,20.67,21.61,311539,0
+HRTX.US,D,20160429,000000,21.69,21.98,21.257,21.44,317621,0
+HRTX.US,D,20160502,000000,21.67,22.36,21.275,22.33,377221,0
+HRTX.US,D,20160503,000000,22.35,22.9,22.06,22.17,539404,0
+HRTX.US,D,20160504,000000,22.12,22.39,19.5,19.78,611821,0
+HRTX.US,D,20160505,000000,19.78,20.5253,18.2101,18.66,518421,0
+HRTX.US,D,20160506,000000,18.14,18.61,16.184,16.84,1231355,0
+HRTX.US,D,20160509,000000,16.8,17.53,16.5,17.18,404449,0
+HRTX.US,D,20160510,000000,17.42,17.4899,16.43,16.59,312242,0
+HRTX.US,D,20160511,000000,16.53,16.8,15.86,15.99,338475,0
+HRTX.US,D,20160512,000000,16.15,16.78,15.5,16.4,475158,0
+HRTX.US,D,20160513,000000,16.2,16.65,15.74,16.33,459218,0
+HRTX.US,D,20160516,000000,16.4,17.34,16.21,17.24,471526,0
+HRTX.US,D,20160517,000000,17.12,17.78,17.01,17.65,563401,0
+HRTX.US,D,20160518,000000,17.42,18.24,17.27,17.53,373498,0
+HRTX.US,D,20160519,000000,17.42,18.25,16.795,17.82,455672,0
+HRTX.US,D,20160520,000000,17.93,19.51,17.74,19.47,615069,0
+HRTX.US,D,20160523,000000,19.4,20.22,18.75,19.59,543703,0
+HRTX.US,D,20160524,000000,19.76,20.76,19.43,20.53,526022,0
+HRTX.US,D,20160525,000000,20.74,21.085,20.15,20.57,347942,0
+HRTX.US,D,20160526,000000,20.28,20.39,18.85,19.2,476598,0
+HRTX.US,D,20160527,000000,19.34,19.42,18.8601,19.16,180257,0
+HRTX.US,D,20160531,000000,19.62,21.46,19.258,21.4,674712,0
+HRTX.US,D,20160601,000000,21.21,21.379,20.4575,20.72,416866,0
+HRTX.US,D,20160602,000000,20.63,21.08,20.6,20.92,291268,0
+HRTX.US,D,20160603,000000,20.89,21.04,19.91,20,302815,0
+HRTX.US,D,20160606,000000,20.14,21.08,19.68,21.06,383834,0
+HRTX.US,D,20160607,000000,20.85,21.09,20.49,20.76,203690,0
+HRTX.US,D,20160608,000000,20.77,20.8,19.7,19.99,309789,0
+HRTX.US,D,20160609,000000,19.84,20.14,19.25,19.59,352921,0
+HRTX.US,D,20160610,000000,19.27,19.74,19,19.165,357672,0
+HRTX.US,D,20160613,000000,18.97,19.245,18.06,18.14,454240,0
+HRTX.US,D,20160614,000000,18.02,18.6,17.59,18.15,347106,0
+HRTX.US,D,20160615,000000,18.41,18.93,18.15,18.47,238526,0
+HRTX.US,D,20160616,000000,18.27,18.2918,17.49,17.81,256320,0
+HRTX.US,D,20160617,000000,17.77,18.1,17.49,17.56,387239,0
+HRTX.US,D,20160620,000000,17.87,18.48,17.49,18.41,262671,0
+HRTX.US,D,20160621,000000,18.44,18.73,17.64,18.09,270596,0
+HRTX.US,D,20160622,000000,18,18.255,17.53,17.87,325193,0
+HRTX.US,D,20160623,000000,18.29,18.53,17.92,18.14,338290,0
+HRTX.US,D,20160624,000000,17.05,17.66,16.9,17.2,443210,0
+HRTX.US,D,20160627,000000,16.97,17.7584,16.55,17.46,499771,0
+HRTX.US,D,20160628,000000,17.6,18.18,17.56,17.83,369186,0
+HRTX.US,D,20160629,000000,17.93,18.145,17.66,18,324848,0
+HRTX.US,D,20160630,000000,18,18.07,17.56,18.05,369201,0
+HRTX.US,D,20160701,000000,18.12,18.54,17.87,18.3,341346,0
+HRTX.US,D,20160705,000000,18.4,18.44,17.7,17.97,376686,0
+HRTX.US,D,20160706,000000,17.7,18.1,17.49,17.75,405329,0
+HRTX.US,D,20160707,000000,17.82,18.455,17.73,18.01,280871,0
+HRTX.US,D,20160708,000000,18.12,18.745,17.82,18.68,468856,0
+HRTX.US,D,20160711,000000,18.89,19.09,17.92,17.97,337561,0
+HRTX.US,D,20160712,000000,18.21,18.27,17.6,17.88,360645,0
+HRTX.US,D,20160713,000000,17.81,18.2,16.45,16.58,553112,0
+HRTX.US,D,20160714,000000,16.69,16.81,16.2,16.46,356824,0
+HRTX.US,D,20160715,000000,16.52,17.45,16.27,17.16,482485,0
+HRTX.US,D,20160718,000000,17.14,17.1786,16.26,16.82,394443,0
+HRTX.US,D,20160719,000000,16.87,17.019,15.71,15.76,366973,0
+HRTX.US,D,20160720,000000,15.78,16.71,15.36,16.6,545953,0
+HRTX.US,D,20160721,000000,16.7,16.9065,15.98,16.19,291216,0
+HRTX.US,D,20160722,000000,16.16,16.74,15.92,16.65,351345,0
+HRTX.US,D,20160725,000000,16.65,16.939,16.1999,16.52,219206,0
+HRTX.US,D,20160726,000000,16.37,16.7,16.131,16.61,258588,0
+HRTX.US,D,20160727,000000,16.68,18.35,16.66,18.25,426667,0
+HRTX.US,D,20160728,000000,18.12,18.33,16.42,16.74,492258,0
+HRTX.US,D,20160729,000000,16.7,17.059,16.38,16.615,183153,0
+HRTX.US,D,20160801,000000,18.57,19.55,16.55,16.9,3532422,0
+HRTX.US,D,20160802,000000,16.95,18.919,16.9,18.2,1798173,0
+HRTX.US,D,20160803,000000,17.92,19.76,17.7458,19.43,775394,0
+HRTX.US,D,20160804,000000,19.58,20.25,18.7,18.94,479754,0
+HRTX.US,D,20160805,000000,18.99,19.15,18.41,18.9,252127,0
+HRTX.US,D,20160808,000000,19.07,19.36,18.35,18.74,179897,0
+HRTX.US,D,20160809,000000,18.39,19.95,18.35,19.86,476366,0
+HRTX.US,D,20160810,000000,23.36,24,20.1,20.33,6332278,0
+HRTX.US,D,20160811,000000,20.27,20.5377,19.62,20.23,1372109,0
+HRTX.US,D,20160812,000000,20.27,20.5832,19.84,20.41,466056,0
+HRTX.US,D,20160815,000000,20.55,20.69,20.07,20.66,448829,0
+HRTX.US,D,20160816,000000,20.65,22.01,20.65,21.35,820790,0
+HRTX.US,D,20160817,000000,21.47,21.55,20.67,21.2,717061,0
+HRTX.US,D,20160818,000000,21.13,21.15,20.68,20.91,522225,0
+HRTX.US,D,20160819,000000,20.88,20.91,20.63,20.82,354281,0
+HRTX.US,D,20160822,000000,20.78,21.01,20.41,21.01,538172,0
+HRTX.US,D,20160823,000000,21.01,21.2355,20.71,20.88,220306,0
+HRTX.US,D,20160824,000000,20.91,21.24,19.74,19.85,764782,0
+HRTX.US,D,20160825,000000,19.79,20.07,18.72,19.27,504875,0
+HRTX.US,D,20160826,000000,19.24,19.99,19.15,19.38,294977,0
+HRTX.US,D,20160829,000000,19.33,19.33,18.69,18.97,264067,0
+HRTX.US,D,20160830,000000,18.87,19.47,18.66,19.21,269617,0
+HRTX.US,D,20160831,000000,19.05,19.3599,18.22,18.6,518086,0
+HRTX.US,D,20160901,000000,18.54,18.95,17.845,18.33,538017,0
+HRTX.US,D,20160902,000000,18.42,18.43,17.661,17.7,340560,0
+HRTX.US,D,20160906,000000,17.94,18.28,17.7,18.24,329993,0
+HRTX.US,D,20160907,000000,18.15,18.49,17.88,18.45,229231,0
+HRTX.US,D,20160908,000000,18.22,18.89,18.05,18.87,303953,0
+HRTX.US,D,20160909,000000,18.55,18.97,18.48,18.8,660130,0
+HRTX.US,D,20160912,000000,18.55,19.47,18.42,19.39,737957,0
+HRTX.US,D,20160913,000000,19.19,19.78,18.3,19.28,832920,0
+HRTX.US,D,20160914,000000,19.44,20.2,19.34,19.63,403307,0
+HRTX.US,D,20160915,000000,19.7,19.7,18.7,19.49,449034,0
+HRTX.US,D,20160916,000000,19.42,19.58,18.795,19.26,556489,0
+HRTX.US,D,20160919,000000,19.45,19.52,18.98,19.3,389290,0
+HRTX.US,D,20160920,000000,19.5,20.036,19.22,19.86,352268,0
+HRTX.US,D,20160921,000000,20.03,20.12,19.16,19.76,414781,0
+HRTX.US,D,20160922,000000,19.8,19.92,18,18.4,882934,0
+HRTX.US,D,20160923,000000,18.3,18.46,17.72,18.18,540026,0
+HRTX.US,D,20160926,000000,18.16,18.16,17.26,17.29,406429,0
+HRTX.US,D,20160927,000000,17.23,17.63,16.83,17.62,327368,0
+HRTX.US,D,20160928,000000,17.75,17.8,17.25,17.7,249408,0
+HRTX.US,D,20160929,000000,17.61,17.7,17.07,17.1,231534,0
+HRTX.US,D,20160930,000000,17.13,17.5654,16.84,17.23,300417,0
+HRTX.US,D,20161003,000000,16.46,16.66,15.13,16.61,1692791,0
+HRTX.US,D,20161004,000000,16.74,16.86,15.88,16.09,583621,0
+HRTX.US,D,20161005,000000,16.23,18.24,16.07,17.2,1050353,0
+HRTX.US,D,20161006,000000,17.34,17.46,16.63,17.03,503955,0
+HRTX.US,D,20161007,000000,17.1,17.23,16.4,16.83,574500,0
+HRTX.US,D,20161010,000000,16.9,17.47,16.9,17.2,422896,0
+HRTX.US,D,20161011,000000,17,17.3,16.08,16.29,500044,0
+HRTX.US,D,20161012,000000,16.35,16.46,15.63,15.7,371541,0
+HRTX.US,D,20161013,000000,15.64,15.8,15.15,15.42,446452,0
+HRTX.US,D,20161014,000000,15.45,15.87,15.17,15.61,458497,0
+HRTX.US,D,20161017,000000,15.7,15.9,14.75,15.7,625041,0
+HRTX.US,D,20161018,000000,15.85,15.95,15.25,15.4,344433,0
+HRTX.US,D,20161019,000000,15.5,15.7,14.9,15.6,472376,0
+HRTX.US,D,20161020,000000,15.5,16.475,15.35,16.3,565330,0
+HRTX.US,D,20161021,000000,16.1,16.65,16,16.45,441826,0
+HRTX.US,D,20161024,000000,16.55,16.7,16.238,16.3,348302,0
+HRTX.US,D,20161025,000000,16.35,16.5,15.85,15.9,532568,0
+HRTX.US,D,20161026,000000,16.2,16.4754,15.6,15.75,301889,0
+HRTX.US,D,20161027,000000,15.9,16.1,15.35,15.35,238580,0
+HRTX.US,D,20161028,000000,15.35,15.55,14.95,15.15,436050,0
+HRTX.US,D,20161031,000000,15.1,15.25,14.5,14.85,440787,0
+HRTX.US,D,20161101,000000,14.85,15.15,14.25,14.85,397064,0
+HRTX.US,D,20161102,000000,14.85,15.05,14.35,14.4,327544,0
+HRTX.US,D,20161103,000000,14.35,14.55,13.95,14.05,642113,0
+HRTX.US,D,20161104,000000,14,14.9,14,14.9,375594,0
+HRTX.US,D,20161107,000000,15,16,14.85,15.75,611686,0
+HRTX.US,D,20161108,000000,15.8,16.3,15.5,16.05,600272,0
+HRTX.US,D,20161109,000000,16.5,18.575,16.5,17.85,1173535,0
+HRTX.US,D,20161110,000000,18.25,18.65,17.7,18.45,751104,0
+HRTX.US,D,20161111,000000,18.3,19.45,18.1,19,800885,0
+HRTX.US,D,20161114,000000,19.15,19.95,18.4,19.65,1193960,0
+HRTX.US,D,20161115,000000,19.65,20.8,19.65,20.35,766226,0
+HRTX.US,D,20161116,000000,20.25,20.85,19.55,19.65,612070,0
+HRTX.US,D,20161117,000000,19.65,20.1,19.3,19.75,452035,0
+HRTX.US,D,20161118,000000,19.85,19.85,18.45,19,639917,0
+HRTX.US,D,20161121,000000,19,19.15,17.65,17.9,1039493,0
+HRTX.US,D,20161122,000000,18,18,16.35,16.5,786018,0
+HRTX.US,D,20161123,000000,16.25,16.75,15.8,16.55,524984,0
+HRTX.US,D,20161125,000000,16.2,16.2,14.825,16,1214189,0
+HRTX.US,D,20161128,000000,15.95,15.95,15.1,15.2,851937,0
+HRTX.US,D,20161129,000000,15.15,15.25,14.35,14.75,3538392,0
+HRTX.US,D,20161130,000000,14.75,15.95,14.75,15.35,1282205,0
+HRTX.US,D,20161201,000000,15.25,15.4,14.7,15.15,989661,0
+HRTX.US,D,20161202,000000,15.15,15.6,15,15.325,508529,0
+HRTX.US,D,20161205,000000,15.65,16.1,15.55,15.9,596176,0
+HRTX.US,D,20161206,000000,15.95,16.15,14.95,15.4,548623,0
+HRTX.US,D,20161207,000000,15.1,15.45,14.7,15.25,476617,0
+HRTX.US,D,20161208,000000,15.3,15.55,14.8,15.45,624232,0
+HRTX.US,D,20161209,000000,15.6,15.9,14.75,14.95,822034,0
+HRTX.US,D,20161212,000000,14.95,14.95,13.9,14.15,1146655,0
+HRTX.US,D,20161213,000000,14.25,14.3,13.5,13.7,525989,0
+HRTX.US,D,20161214,000000,13.65,13.9,13.1,13.6,710946,0
+HRTX.US,D,20161215,000000,13.7,14.1,13.505,13.9,545375,0
+HRTX.US,D,20161216,000000,13.9,14.2,13.7,14.1,965753,0
+HRTX.US,D,20161219,000000,14.1,14.5,13.75,13.8,698563,0
+HRTX.US,D,20161220,000000,13.9,14.2,13.4,13.8,559763,0
+HRTX.US,D,20161221,000000,13.9,14.05,12.9,13.05,724762,0
+HRTX.US,D,20161222,000000,13.05,13.2,12.3,12.4,558408,0
+HRTX.US,D,20161223,000000,12.4,13.5,12.4,13.35,752219,0
+HRTX.US,D,20161227,000000,13.35,13.95,13.3,13.4,497175,0
+HRTX.US,D,20161228,000000,13.4,13.6,13,13.35,914217,0
+HRTX.US,D,20161229,000000,13.35,13.6,12.5,12.8,1020602,0
+HRTX.US,D,20161230,000000,12.9,13.25,12.65,13.1,685011,0
+HRTX.US,D,20170103,000000,13.25,13.8,12.95,13.4,782494,0
+HRTX.US,D,20170104,000000,13.45,13.85,13.2,13.8,593815,0
+HRTX.US,D,20170105,000000,12.75,13.3,12.4,12.55,2487722,0
+HRTX.US,D,20170106,000000,12.6,13.1,12.5,13.05,2452041,0
+HRTX.US,D,20170109,000000,13.2,13.6,13,13.5,761215,0
+HRTX.US,D,20170110,000000,13.55,13.65,13.075,13.5,673708,0
+HRTX.US,D,20170111,000000,13.5,13.6,12.5,12.5,1154036,0
+HRTX.US,D,20170112,000000,12.5,12.95,12.2135,12.9,611007,0
+HRTX.US,D,20170113,000000,12.85,13.175,12.725,12.9,816173,0
+HRTX.US,D,20170117,000000,12.8,13.025,12.55,12.85,596304,0
+HRTX.US,D,20170118,000000,12.9,13.1,12.5,12.8,640977,0
+HRTX.US,D,20170119,000000,13.2,14.45,13,13.85,5370386,0
+HRTX.US,D,20170120,000000,13.8,13.85,13.15,13.3,1001764,0
+HRTX.US,D,20170123,000000,13.15,13.35,12.5,12.6,1194726,0
+HRTX.US,D,20170124,000000,12.9,13.3,12.4,12.95,1154916,0
+HRTX.US,D,20170125,000000,13.05,13.25,12.8,12.95,580333,0
+HRTX.US,D,20170126,000000,12.95,13.1,12.625,12.7,745550,0
+HRTX.US,D,20170127,000000,12.65,12.9,12.4,12.45,679901,0
+HRTX.US,D,20170130,000000,12.4,12.95,12.25,12.55,724929,0
+HRTX.US,D,20170131,000000,12.55,13.05,12.35,13,1321172,0
+HRTX.US,D,20170201,000000,13.15,13.9,13,13.35,868511,0
+HRTX.US,D,20170202,000000,13.35,13.8,13.1,13.5,527134,0
+HRTX.US,D,20170203,000000,13.6,13.85,13.3,13.8,460839,0
+HRTX.US,D,20170206,000000,13.75,13.75,12.9,13.35,607003,0
+HRTX.US,D,20170207,000000,13.35,13.45,12.9,13.35,482876,0
+HRTX.US,D,20170208,000000,13.25,13.45,12.95,13.1,434746,0
+HRTX.US,D,20170209,000000,13.05,13.625,13.05,13.5,352838,0
+HRTX.US,D,20170210,000000,13.45,13.7,13.3,13.5,426122,0
+HRTX.US,D,20170213,000000,13.7,13.85,13.4,13.85,534169,0
+HRTX.US,D,20170214,000000,13.8,13.95,13.65,13.95,524942,0
+HRTX.US,D,20170215,000000,13.9,15.15,13.65,15,1332652,0
+HRTX.US,D,20170216,000000,15.1,15.105,14.05,14.6,938866,0
+HRTX.US,D,20170217,000000,14.5,14.5,13.9788,14.3,681988,0
+HRTX.US,D,20170221,000000,14.35,14.45,14,14.1,326536,0
+HRTX.US,D,20170222,000000,14.05,14.25,13.8,13.85,442862,0
+HRTX.US,D,20170223,000000,13.95,14.2,13.675,13.75,390788,0
+HRTX.US,D,20170224,000000,14.3,14.75,13.8,13.9,1633639,0
+HRTX.US,D,20170227,000000,14.45,15.15,14.05,15.15,2232752,0
+HRTX.US,D,20170228,000000,15.05,15.05,13.6,14.3,4076927,0
+HRTX.US,D,20170301,000000,14.45,14.85,14.25,14.6,1126872,0
+HRTX.US,D,20170302,000000,14.6,15.15,14.2,14.3,1014472,0
+HRTX.US,D,20170303,000000,14.25,14.45,13.9,14.1,539229,0
+HRTX.US,D,20170306,000000,14,14.2,13.8,13.9,603205,0
+HRTX.US,D,20170307,000000,13.75,13.9,13.2,13.35,798552,0
+HRTX.US,D,20170308,000000,13.4,14.881,13.33,14.6,1092416,0
+HRTX.US,D,20170309,000000,14.55,15.1,14.55,15.1,863795,0
+HRTX.US,D,20170310,000000,15.15,15.2,14.4,14.7,703162,0
+HRTX.US,D,20170313,000000,14.6,15,14.35,14.65,594293,0
+HRTX.US,D,20170314,000000,14.55,14.8,14.2,14.3,451003,0
+HRTX.US,D,20170315,000000,14.4,14.9,14.15,14.75,436622,0
+HRTX.US,D,20170316,000000,14.75,15.1,14.65,14.8,479656,0
+HRTX.US,D,20170317,000000,14.75,14.95,14.25,14.3,817720,0
+HRTX.US,D,20170320,000000,14.3,14.65,14.1,14.15,504004,0
+HRTX.US,D,20170321,000000,14.25,14.35,13.45,13.7,717734,0
+HRTX.US,D,20170322,000000,13.75,14.15,13.55,14.15,775241,0
+HRTX.US,D,20170323,000000,14.1,14.7,13.95,14.4,581983,0
+HRTX.US,D,20170324,000000,14.4,14.85,14.35,14.75,386101,0
+HRTX.US,D,20170327,000000,14.5,14.75,14.15,14.65,586041,0
+HRTX.US,D,20170328,000000,14.7,14.95,14.25,14.95,1004913,0
+HRTX.US,D,20170329,000000,14.95,15.6,14.5,15.35,696250,0
+HRTX.US,D,20170330,000000,15.35,15.45,14.95,15.25,445186,0
+HRTX.US,D,20170331,000000,15.25,15.25,14.9,15,369365,0
+HRTX.US,D,20170403,000000,15.05,15.2,14.1,14.1,915434,0
+HRTX.US,D,20170404,000000,14.1,14.2,13.6,13.75,537336,0
+HRTX.US,D,20170405,000000,13.8,13.85,13.4,13.45,647356,0
+HRTX.US,D,20170406,000000,13.55,13.8,13.3,13.7,573927,0
+HRTX.US,D,20170407,000000,13.7,14.1,13.5,14.1,542086,0
+HRTX.US,D,20170410,000000,14.1,14.6,14.05,14.3,410833,0
+HRTX.US,D,20170411,000000,14.25,14.6,14.1,14.4,446254,0
+HRTX.US,D,20170412,000000,14.4,14.55,14.1,14.25,442807,0
+HRTX.US,D,20170413,000000,14.25,15,14.25,14.85,643907,0
+HRTX.US,D,20170417,000000,14.85,15.2,14.75,15.15,505234,0
+HRTX.US,D,20170418,000000,15.1,15.35,14.6,15.3,543659,0
+HRTX.US,D,20170419,000000,15.4,15.9,15.3,15.4,780398,0
+HRTX.US,D,20170420,000000,15.45,15.8,15.4,15.7,327548,0
+HRTX.US,D,20170421,000000,15.7,15.75,15.05,15.2,337404,0
+HRTX.US,D,20170424,000000,15.6,15.625,15.1,15.3,445037,0
+HRTX.US,D,20170425,000000,15.4,15.7,15.15,15.25,472899,0
+HRTX.US,D,20170426,000000,15.25,15.45,15.1,15.25,372679,0
+HRTX.US,D,20170427,000000,15.25,15.4,14.75,15.35,448993,0
+HRTX.US,D,20170428,000000,15.35,15.65,15.05,15.35,220699,0
+HRTX.US,D,20170501,000000,15.4,15.5,15.05,15.4,411627,0
+HRTX.US,D,20170502,000000,15.45,15.5,15.05,15.25,413418,0
+HRTX.US,D,20170503,000000,15.15,15.35,14.95,15.25,347735,0
+HRTX.US,D,20170504,000000,15.25,15.35,14.85,15.3,285445,0
+HRTX.US,D,20170505,000000,15.3,15.8,14.95,15.65,590432,0
+HRTX.US,D,20170508,000000,15.55,15.85,15,15.05,936864,0
+HRTX.US,D,20170509,000000,15.1,15.75,15.05,15.65,1261141,0
+HRTX.US,D,20170510,000000,15.65,15.65,14.05,14.3,1044597,0
+HRTX.US,D,20170511,000000,14.15,14.9,14.1,14.2,561726,0
+HRTX.US,D,20170512,000000,14.2,14.85,13.95,14.6,636030,0
+HRTX.US,D,20170515,000000,14.7,14.9,14.175,14.25,393672,0
+HRTX.US,D,20170516,000000,14.35,14.5,14.15,14.3,317719,0
+HRTX.US,D,20170517,000000,14.15,14.2,13.55,13.6,443169,0
+HRTX.US,D,20170518,000000,13.7,14.15,13.55,14.1,425739,0
+HRTX.US,D,20170519,000000,14.05,14.4,14,14.1,372467,0
+HRTX.US,D,20170522,000000,14.1,14.4,14,14.2,250695,0
+HRTX.US,D,20170523,000000,14.25,14.6,14.2,14.35,225275,0
+HRTX.US,D,20170524,000000,14.3,14.95,14.3,14.9,418137,0
+HRTX.US,D,20170525,000000,14.95,15,14.65,14.85,311996,0
+HRTX.US,D,20170526,000000,14.65,14.65,13.4,13.95,2182224,0
+HRTX.US,D,20170530,000000,13.9,13.9,12.75,13.25,1910290,0
+HRTX.US,D,20170531,000000,13.3,13.6,12.95,13.4,4117659,0
+HRTX.US,D,20170601,000000,13.35,14.15,13.05,14.1,1288510,0
+HRTX.US,D,20170602,000000,14.15,14.7,13.9,14.5,783812,0
+HRTX.US,D,20170605,000000,14.55,15,14.35,14.55,635557,0
+HRTX.US,D,20170606,000000,14.5,14.7,14,14.05,559066,0
+HRTX.US,D,20170607,000000,14.1,14.15,13.35,13.6,623909,0
+HRTX.US,D,20170608,000000,13.65,13.9,13.1,13.25,767260,0
+HRTX.US,D,20170609,000000,13.25,13.9,13.25,13.5,775911,0
+HRTX.US,D,20170612,000000,13.5,13.95,13.45,13.8,565582,0
+HRTX.US,D,20170613,000000,13.8,13.975,13.55,13.85,340194,0
+HRTX.US,D,20170614,000000,13.85,14.1,13.55,13.8,372868,0
+HRTX.US,D,20170615,000000,13.65,14.1,13.612,13.9,412309,0
+HRTX.US,D,20170616,000000,13.8,14.1,13.7,14.1,747384,0
+HRTX.US,D,20170619,000000,14.2,15,14.15,15,556946,0
+HRTX.US,D,20170620,000000,15.05,15.45,14.6,14.75,700130,0
+HRTX.US,D,20170621,000000,14.85,15.1,14.45,15,1098608,0
+HRTX.US,D,20170622,000000,15.1,15.6,14.8,15.4,606409,0
+HRTX.US,D,20170623,000000,15.55,15.8,14.825,15.05,1281521,0
+HRTX.US,D,20170626,000000,15.1,15.1,14.45,14.5,479235,0
+HRTX.US,D,20170627,000000,14.5,14.8,13.8,13.85,628731,0
+HRTX.US,D,20170628,000000,14,14.3,13.75,14.1,1007504,0
+HRTX.US,D,20170629,000000,14.05,14.35,13.75,13.9,1128654,0
+HRTX.US,D,20170630,000000,13.9,14.1,13.7,13.85,668698,0
+HRTX.US,D,20170703,000000,13.9,14.4,13.85,14.375,278486,0
+HRTX.US,D,20170705,000000,14.3,14.35,13.85,14,1273174,0
+HRTX.US,D,20170706,000000,13.85,14,13.55,13.7,1136850,0
+HRTX.US,D,20170707,000000,13.65,13.7,12.75,12.85,4512111,0
+HRTX.US,D,20170710,000000,12.7,13.2,12.7,12.9,870218,0
+HRTX.US,D,20170711,000000,12.9,14.1,12.8,13.95,1750423,0
+HRTX.US,D,20170712,000000,14,14.15,13.65,13.8,927097,0
+HRTX.US,D,20170713,000000,13.8,15.05,13.8,14.9,1928015,0
+HRTX.US,D,20170714,000000,14.95,15.55,14.6,15.45,1269069,0
+HRTX.US,D,20170717,000000,15.45,16.6,15.35,16.2,1717997,0
+HRTX.US,D,20170718,000000,16.2,17.15,15.85,16.7,2487485,0
+HRTX.US,D,20170719,000000,16.95,17.575,16.65,17.2,1856734,0
+HRTX.US,D,20170720,000000,17.15,17.977,16.9338,17.5,1149980,0
+HRTX.US,D,20170721,000000,17.55,17.575,16.35,16.45,750655,0
+HRTX.US,D,20170724,000000,16.45,16.95,16.15,16.95,453351,0
+HRTX.US,D,20170725,000000,17.05,17.5,17,17.1,552209,0
+HRTX.US,D,20170726,000000,17.15,17.3,16.85,17.15,311672,0
+HRTX.US,D,20170727,000000,17.2,17.25,16.35,16.4,484088,0
+HRTX.US,D,20170728,000000,16.3,16.95,16.3,16.45,502381,0
+HRTX.US,D,20170731,000000,16.55,16.6,15.85,15.85,426246,0
+HRTX.US,D,20170801,000000,16,16.1,15.4,15.55,435477,0
+HRTX.US,D,20170802,000000,15.65,16.225,15.4,16.05,455888,0
+HRTX.US,D,20170803,000000,16.1,16.425,15.975,16.35,497242,0
+HRTX.US,D,20170804,000000,16.35,16.625,16,16.1,312424,0
+HRTX.US,D,20170807,000000,16.25,16.35,15.9,16.3,261258,0
+HRTX.US,D,20170808,000000,16.4,16.65,15.6,15.85,453498,0
+HRTX.US,D,20170809,000000,15.75,15.8,15.2,15.3,323581,0
+HRTX.US,D,20170810,000000,15.5,16.4314,15.25,15.6,1000256,0
+HRTX.US,D,20170811,000000,15.9,16.1,15.5,16,773366,0
+HRTX.US,D,20170814,000000,16.2,16.2,15.5,15.75,670078,0
+HRTX.US,D,20170815,000000,15.75,15.75,15.3,15.4,371025,0
+HRTX.US,D,20170816,000000,15.4,15.85,15.3,15.4,393779,0
+HRTX.US,D,20170817,000000,15.45,15.645,15.15,15.25,536497,0
+HRTX.US,D,20170818,000000,15.3,15.45,15.05,15.25,396969,0
+HRTX.US,D,20170821,000000,15.2,15.4,14.9,15.4,363839,0
+HRTX.US,D,20170822,000000,15.45,15.75,15.15,15.65,319278,0
+HRTX.US,D,20170823,000000,15.5,15.85,15.35,15.65,261243,0
+HRTX.US,D,20170824,000000,15.75,16.725,15.7,16.55,469313,0
+HRTX.US,D,20170825,000000,16.6,16.8,16.3,16.4,331498,0
+HRTX.US,D,20170828,000000,16.5,16.9,16.3,16.85,523923,0
+HRTX.US,D,20170829,000000,16.7,17,16.6,16.85,547908,0
+HRTX.US,D,20170830,000000,16.75,16.85,16.35,16.5,492770,0
+HRTX.US,D,20170831,000000,16.5,16.6,16.2,16.5,514361,0
+HRTX.US,D,20170901,000000,16.5,16.65,16.15,16.2,398442,0
+HRTX.US,D,20170905,000000,16.2,16.3,15.85,16.1,343023,0
+HRTX.US,D,20170906,000000,16.25,16.55,15.95,16.5,359463,0
+HRTX.US,D,20170907,000000,16.55,17,16.2,16.6,353920,0
+HRTX.US,D,20170908,000000,16.55,16.7,16,16,673931,0
+HRTX.US,D,20170911,000000,16.05,16.4,15.15,15.35,655459,0
+HRTX.US,D,20170912,000000,15.3,15.4,14.95,15.05,683410,0
+HRTX.US,D,20170913,000000,15.1,15.25,14.825,14.85,424500,0
+HRTX.US,D,20170914,000000,14.9,15.05,14.5,14.65,441577,0
+HRTX.US,D,20170915,000000,14.7,15.5,14.4,15.4,1200703,0
+HRTX.US,D,20170918,000000,15.4,15.55,15.1,15.2,588462,0
+HRTX.US,D,20170919,000000,15.3,15.3,14.8,14.8,360815,0
+HRTX.US,D,20170920,000000,14.75,15.25,14.6,15.2,515672,0
+HRTX.US,D,20170921,000000,15.3,15.375,15,15.15,392948,0
+HRTX.US,D,20170922,000000,15.15,15.35,15.05,15.2,391579,0
+HRTX.US,D,20170925,000000,15.3,15.95,15.25,15.45,657906,0
+HRTX.US,D,20170926,000000,15.6,16.3,15.6,16.05,837384,0
+HRTX.US,D,20170927,000000,16.55,16.75,15.95,16,1265734,0
+HRTX.US,D,20170928,000000,16.1,16.25,15.75,16,759266,0
+HRTX.US,D,20170929,000000,15.95,16.45,15.9,16.15,1787677,0
+HRTX.US,D,20171002,000000,16.55,17.475,16.35,17.1,1795537,0
+HRTX.US,D,20171003,000000,17.1,17.3,16.75,16.85,1126762,0
+HRTX.US,D,20171004,000000,17,17.25,16.75,17,1356888,0
+HRTX.US,D,20171005,000000,17,17.5,16.7,16.8,632560,0
+HRTX.US,D,20171006,000000,16.65,16.75,16.35,16.5,403117,0
+HRTX.US,D,20171009,000000,16.65,17.175,16.45,16.45,709012,0
+HRTX.US,D,20171010,000000,16.65,16.75,16.15,16.35,370285,0
+HRTX.US,D,20171011,000000,16.4,16.6,16.2,16.3,553795,0
+HRTX.US,D,20171012,000000,16.25,16.45,15.3,15.5,760329,0
+HRTX.US,D,20171013,000000,15.55,15.642,14.8,15.4,755342,0
+HRTX.US,D,20171016,000000,15.45,15.85,15.1,15.35,606868,0
+HRTX.US,D,20171017,000000,15.3,15.55,15.2,15.45,335046,0
+HRTX.US,D,20171018,000000,15.5,15.6,15.25,15.25,345637,0
+HRTX.US,D,20171019,000000,15.2,15.3,14.7,14.95,646918,0
+HRTX.US,D,20171020,000000,15,15.6,14.55,15.5,915623,0
+HRTX.US,D,20171023,000000,15.45,15.65,15.05,15.35,706597,0
+HRTX.US,D,20171024,000000,15.35,15.4,14.75,15.2,568824,0
+HRTX.US,D,20171025,000000,15.2,15.4,14.4,15.1,771507,0
+HRTX.US,D,20171026,000000,15.5,15.55,14.7,14.8,722478,0
+HRTX.US,D,20171027,000000,15.1,15.3,14.55,15.1,676249,0
+HRTX.US,D,20171030,000000,15.3195,15.7,15.1,15.375,482333,0
+HRTX.US,D,20171031,000000,15.85,15.95,15.2,15.35,584249,0
+HRTX.US,D,20171101,000000,15.55,15.625,15.1,15.55,701365,0
+HRTX.US,D,20171102,000000,15.7,15.7,14.85,15.5,1113545,0
+HRTX.US,D,20171103,000000,15.5,16.1,15.25,16.05,844122,0
+HRTX.US,D,20171106,000000,16.35,16.95,15.25,16.05,1442893,0
+HRTX.US,D,20171107,000000,16.15,16.6,16,16,968009,0
+HRTX.US,D,20171108,000000,16.05,17.3,16,16.85,1364475,0
+HRTX.US,D,20171109,000000,16.7,17.45,16.7,17.35,1311135,0
+HRTX.US,D,20171110,000000,16.55,17.45,16.3,16.35,2357038,0
+HRTX.US,D,20171113,000000,15.9,16.15,15.45,15.8,883410,0
+HRTX.US,D,20171114,000000,15.75,15.9,14.95,15.45,1448907,0
+HRTX.US,D,20171115,000000,15.25,15.85,15.15,15.65,1262153,0
+HRTX.US,D,20171116,000000,15.8,16.55,15.7,16.1,1174963,0
+HRTX.US,D,20171117,000000,16,16.7,15.9,15.95,1015485,0
+HRTX.US,D,20171120,000000,16,16.4,15.75,16.3,526949,0
+HRTX.US,D,20171121,000000,16.35,16.85,16.15,16.35,636359,0
+HRTX.US,D,20171122,000000,16.35,16.85,16.305,16.8,689260,0
+HRTX.US,D,20171124,000000,16.85,17.05,16.65,16.9,251720,0
+HRTX.US,D,20171127,000000,17,17.05,16.525,17.05,500425,0
+HRTX.US,D,20171128,000000,17.05,17.05,16.3,16.8,717583,0
+HRTX.US,D,20171129,000000,16.85,17.25,16.75,16.95,699777,0
+HRTX.US,D,20171130,000000,17.15,18.4,17.075,17.6,1295910,0
+HRTX.US,D,20171201,000000,17.55,17.85,16.805,17.25,813011,0
+HRTX.US,D,20171204,000000,17.45,17.75,17.05,17.15,584913,0
+HRTX.US,D,20171205,000000,15.4,15.7,15.1,15.5,5359466,0
+HRTX.US,D,20171206,000000,15.6,15.7,15.3,15.375,918034,0
+HRTX.US,D,20171207,000000,15.45,15.7,15.15,15.45,1001083,0
+HRTX.US,D,20171208,000000,15.55,16.2,15.45,15.95,1264476,0
+HRTX.US,D,20171211,000000,16.1,16.35,15.7,15.775,776683,0
+HRTX.US,D,20171212,000000,15.85,15.95,15.5,15.5,802254,0
+HRTX.US,D,20171213,000000,15.6,15.85,15,15.7,757637,0
+HRTX.US,D,20171214,000000,15.85,15.95,15.35,15.425,841288,0
+HRTX.US,D,20171215,000000,15.5,15.8,15.4,15.55,1516953,0
+HRTX.US,D,20171218,000000,15.55,17.05,15.55,17,1921752,0
+HRTX.US,D,20171219,000000,17.15,17.7,17,17.2,1567768,0
+HRTX.US,D,20171220,000000,17.4,17.9,17.3,17.65,986210,0
+HRTX.US,D,20171221,000000,17.65,17.85,17.35,17.7,973008,0
+HRTX.US,D,20171222,000000,17.75,18.65,17.65,18.35,1599332,0
+HRTX.US,D,20171226,000000,18.5,19.55,18.3,18.85,964117,0
+HRTX.US,D,20171227,000000,18.75,18.95,18.445,18.7,822671,0
+HRTX.US,D,20171228,000000,18.65,18.9,18.35,18.6,699634,0
+HRTX.US,D,20171229,000000,18.6,18.7,18,18.1,688697,0
+HRTX.US,D,20180102,000000,18.2,18.6,17.85,18.5,946617,0
+HRTX.US,D,20180103,000000,18.75,19.15,18.3,18.8,1329263,0
+HRTX.US,D,20180104,000000,19,19,17.9,18.55,1053933,0
+HRTX.US,D,20180105,000000,18.85,18.85,18.25,18.55,594436,0
+HRTX.US,D,20180108,000000,18.85,19.15,18.25,18.425,975905,0
+HRTX.US,D,20180109,000000,18.4,18.9,18.3,18.8,683044,0
+HRTX.US,D,20180110,000000,18.7,20.55,18.65,20.35,1656637,0
+HRTX.US,D,20180111,000000,21.65,21.95,21.65,21.65,1338404,0
+HRTX.US,D,20180112,000000,21.65,22,21.1,21.4,1141376,0
+HRTX.US,D,20180116,000000,22.15,22.2,21.05,21.4,1260760,0
+HRTX.US,D,20180117,000000,21.6,22.2,21.15,22.1,1281166,0
+HRTX.US,D,20180118,000000,22.1,23.15,21.9,22.9,1336267,0
+HRTX.US,D,20180119,000000,22.75,23.35,22.7,23.2,935297,0
+HRTX.US,D,20180122,000000,23.5,23.9,23.175,23.45,1409995,0
+HRTX.US,D,20180123,000000,23.35,23.7,23.05,23.7,1270549,0
+HRTX.US,D,20180124,000000,23.8,24.345,23.4,23.95,1007266,0
+HRTX.US,D,20180125,000000,23.95,24.2,23.55,24.05,800520,0
+HRTX.US,D,20180126,000000,24.3,24.8,23.8,24.3,749109,0
+HRTX.US,D,20180129,000000,24.25,24.55,23.5,23.9,948195,0
+HRTX.US,D,20180130,000000,23.55,23.9,22.7,22.85,740279,0
+HRTX.US,D,20180131,000000,22.85,23.25,20.4,21.65,2158516,0
+HRTX.US,D,20180201,000000,21.65,22.65,21.3,21.9,811423,0
+HRTX.US,D,20180202,000000,21.6,22.15,21.3,21.65,714085,0
+HRTX.US,D,20180205,000000,21.45,22.2,20.7,20.7,745694,0
+HRTX.US,D,20180206,000000,20,21.55,19.85,21.3,792965,0
+HRTX.US,D,20180207,000000,21.3,21.65,21.1,21.3,448687,0
+HRTX.US,D,20180208,000000,21.25,21.4,20.15,20.3,827744,0
+HRTX.US,D,20180209,000000,20.7,20.8,19.55,20.5,843393,0
+HRTX.US,D,20180212,000000,20.55,21.8,20.55,21.5,1038720,0
+HRTX.US,D,20180213,000000,21.45,22.6,21.45,22.4,602084,0
+HRTX.US,D,20180214,000000,23.2,23.35,23.2,23.2,818196,0
+HRTX.US,D,20180215,000000,23.35,24.2,22.75,23.85,687237,0
+HRTX.US,D,20180216,000000,23.8,24.4,23.6,23.75,526195,0
+HRTX.US,D,20180220,000000,23.65,23.7,22.3,22.5,606569,0
+HRTX.US,D,20180221,000000,22.7,23.05,22.15,22.6,878966,0
+HRTX.US,D,20180222,000000,22.9,23.55,22.1,22.15,1452091,0
+HRTX.US,D,20180223,000000,22.15,22.35,21.45,22.05,621861,0
+HRTX.US,D,20180226,000000,22.3,22.8,21.7,22.65,931479,0
+HRTX.US,D,20180227,000000,22.5,22.8,22,22.05,596253,0
+HRTX.US,D,20180228,000000,21.8,21.95,20.05,20.35,1396455,0
+HRTX.US,D,20180301,000000,20.55,21.2,20.1,20.75,1336153,0
+HRTX.US,D,20180302,000000,20.75,21.45,20.25,21.25,1084220,0
+HRTX.US,D,20180305,000000,21.05,22.6,20.775,22.35,855065,0
+HRTX.US,D,20180306,000000,22.4,22.65,21.7,21.95,830168,0
+HRTX.US,D,20180307,000000,21.8,22.325,21.25,22.3,705106,0
+HRTX.US,D,20180308,000000,22.5,22.95,22.1,22.5,713046,0
+HRTX.US,D,20180309,000000,22.6,22.85,22.3,22.75,593717,0
+HRTX.US,D,20180312,000000,22.8,23.3,22.6,23,834016,0
+HRTX.US,D,20180313,000000,23.15,24.3,22.9,24.05,2509544,0
+HRTX.US,D,20180314,000000,24.05,25.35,21.8,22.2,3018520,0
+HRTX.US,D,20180315,000000,22.35,22.55,21.55,21.9,855194,0
+HRTX.US,D,20180316,000000,21.8,22.15,21.3,21.5,2575228,0
+HRTX.US,D,20180319,000000,29.7,32.7,26.5,27.3,10463676,0
+HRTX.US,D,20180320,000000,27.6,28.3,26.55,26.6,1845754,0
+HRTX.US,D,20180321,000000,26.8,28.1,26.45,27.35,1279582,0
+HRTX.US,D,20180322,000000,27,28.25,26.55,27.15,1122484,0
+HRTX.US,D,20180323,000000,27.3,28.75,27.034,28.2,1165127,0
+HRTX.US,D,20180326,000000,28.85,29.195,28.3,28.8,1294155,0
+HRTX.US,D,20180327,000000,29,29,27,27.4,1588378,0
+HRTX.US,D,20180328,000000,27.35,27.925,25.9,27.5,998577,0
+HRTX.US,D,20180329,000000,27,28.45,26.7,27.6,3883383,0
+HRTX.US,D,20180402,000000,27.45,27.7,26,26.4,1790009,0
+HRTX.US,D,20180403,000000,26.95,27.995,26.6,27.25,1337084,0
+HRTX.US,D,20180404,000000,26.8,28.45,26.75,28.3,947139,0
+HRTX.US,D,20180405,000000,29.65,29.9,27.75,27.9,1355555,0
+HRTX.US,D,20180406,000000,27.5,28.05,26.55,26.75,1547206,0
+HRTX.US,D,20180409,000000,27.05,28.295,26.95,27.1,944286,0
+HRTX.US,D,20180410,000000,27.55,29.3,27.281,29.1,1391298,0
+HRTX.US,D,20180411,000000,29.4,29.5,28.55,29.4,978280,0
+HRTX.US,D,20180412,000000,29.65,31.75,28.805,30.45,1855518,0
+HRTX.US,D,20180413,000000,30.8,31.7,30.45,30.6,1701378,0
+HRTX.US,D,20180416,000000,30.7,31.05,29.6,30.2,915163,0
+HRTX.US,D,20180417,000000,30.2,31.2,30.1,30.9,554977,0
+HRTX.US,D,20180418,000000,31.1,31.35,30.3,30.85,1212215,0
+HRTX.US,D,20180419,000000,30.8,31.15,29.65,29.85,782431,0
+HRTX.US,D,20180420,000000,29.85,31.35,29.85,31.15,1064976,0
+HRTX.US,D,20180423,000000,31,31.1,30.05,30.55,680479,0
+HRTX.US,D,20180424,000000,30.8,31,29.83,30.25,761362,0
+HRTX.US,D,20180425,000000,30.15,32.2,30.05,30.65,1450414,0
+HRTX.US,D,20180426,000000,30.7,31.55,30.2,30.85,744033,0
+HRTX.US,D,20180427,000000,30.9,31.5,30.55,31.3,728704,0
+HRTX.US,D,20180430,000000,31.6,31.65,30.25,30.3,805095,0
+HRTX.US,D,20180501,000000,30.4,31.8,30.25,31.55,981807,0
+HRTX.US,D,20180502,000000,31.35,32.5,31.25,31.8,804819,0
+HRTX.US,D,20180503,000000,31.75,32.2,30.3,31.2,640432,0
+HRTX.US,D,20180504,000000,31,31.9601,30.7,31.8,641051,0
+HRTX.US,D,20180507,000000,31.9,32.4,31.5,31.95,620187,0
+HRTX.US,D,20180508,000000,31.7,31.9,30.225,30.55,1030188,0
+HRTX.US,D,20180509,000000,30.75,30.85,30.25,30.4,713822,0
+HRTX.US,D,20180510,000000,30.7,31.4,28.55,29.75,1678971,0
+HRTX.US,D,20180511,000000,29.3,30.75,29.055,30.75,1135281,0
+HRTX.US,D,20180514,000000,30.7,32.85,30.4,32.45,1161226,0
+HRTX.US,D,20180515,000000,32.4,32.64,31.25,31.7,945559,0
+HRTX.US,D,20180516,000000,31.85,32.2,30.85,32.1,1593642,0
+HRTX.US,D,20180517,000000,32.2,34,32,33.35,1436704,0
+HRTX.US,D,20180518,000000,33.4,33.7,32.15,32.65,888769,0
+HRTX.US,D,20180521,000000,32.7,32.95,31.05,31.3,631454,0
+HRTX.US,D,20180522,000000,31.25,32.2,31.2,31.6,833387,0
+HRTX.US,D,20180523,000000,31.4,32.17,30.8,31,602548,0
+HRTX.US,D,20180524,000000,31.15,31.45,30.65,30.9,537961,0
+HRTX.US,D,20180525,000000,30.8,31.95,30.8,31.45,756982,0
+HRTX.US,D,20180529,000000,31.35,31.65,30.9,31.45,574736,0
+HRTX.US,D,20180530,000000,31.6,33.15,31.6,32.45,597414,0
+HRTX.US,D,20180531,000000,32.4,32.9,31.805,32.6,573532,0
+HRTX.US,D,20180601,000000,32.8,33.95,32.3,33.85,720285,0
+HRTX.US,D,20180604,000000,34,35.1,33.55,35.05,1164615,0
+HRTX.US,D,20180605,000000,35.25,35.4,33.1,33.55,1345060,0
+HRTX.US,D,20180606,000000,33.45,34.15,32.7,32.95,714475,0
+HRTX.US,D,20180607,000000,32.95,33.15,31.15,31.4,815535,0
+HRTX.US,D,20180608,000000,31.2,31.35,29.095,30.5,3045382,0
+HRTX.US,D,20180611,000000,30.5,31.2,29.15,29.45,1510913,0
+HRTX.US,D,20180612,000000,29.4,30.35,29.355,29.8,963692,0
+HRTX.US,D,20180613,000000,29.7,30.45,29.15,29.8,965132,0
+HRTX.US,D,20180614,000000,29.85,30.8,29.75,30.65,1704219,0
+HRTX.US,D,20180615,000000,30.6,31,29.55,29.95,1905408,0
+HRTX.US,D,20180618,000000,29.65,30.25,29.4,29.65,1252915,0
+HRTX.US,D,20180619,000000,29.4,30.3,29.15,30.25,1172672,0
+HRTX.US,D,20180620,000000,30.6,31.3,30.2,30.7,762684,0
+HRTX.US,D,20180621,000000,39,42.05,37.1,39.95,11328327,0
+HRTX.US,D,20180622,000000,40.95,41.65,39.5,41.35,4719553,0
+HRTX.US,D,20180625,000000,41.5,42.9,40.55,41.45,3027837,0
+HRTX.US,D,20180626,000000,39.5,41.15,38.95,40.55,3842551,0
+HRTX.US,D,20180627,000000,41,42.75,40.75,42,1971789,0
+HRTX.US,D,20180628,000000,41.9,42.3,39.9,40.9,1583800,0
+HRTX.US,D,20180629,000000,41.45,41.45,38.65,38.85,1452955,0
+HRTX.US,D,20180702,000000,38.7,38.9,37.5,38.6,1118738,0
+HRTX.US,D,20180703,000000,38.8,40,38.4,39.55,361817,0
+HRTX.US,D,20180705,000000,39.5,39.79,38.65,39.65,442118,0
+HRTX.US,D,20180706,000000,39.65,41,39.4,40.85,753201,0
+HRTX.US,D,20180709,000000,40.85,41.3,38.45,38.55,1237716,0
+HRTX.US,D,20180710,000000,38.8,39.5,37.05,38.25,966981,0
+HRTX.US,D,20180711,000000,38.25,38.775,37.51,38.6,467195,0
+HRTX.US,D,20180712,000000,38.85,39.2,38.05,38.5,692073,0
+HRTX.US,D,20180713,000000,38.5,39.1,38.15,38.75,469459,0
+HRTX.US,D,20180716,000000,38.45,38.85,37.85,38.75,596373,0
+HRTX.US,D,20180717,000000,38.45,38.6,37.3,38.1,787493,0
+HRTX.US,D,20180718,000000,38.15,38.3,37.35,37.75,649679,0
+HRTX.US,D,20180719,000000,38.3,39.625,38,39,977071,0
+HRTX.US,D,20180720,000000,38.9,39.2,38.4,39,680445,0
+HRTX.US,D,20180723,000000,39,39.125,38.35,39,755331,0
+HRTX.US,D,20180724,000000,39.25,39.6,37.25,37.4,1060948,0
+HRTX.US,D,20180725,000000,37.35,38.275,37.15,37.35,652643,0
+HRTX.US,D,20180726,000000,37.85,38.6,37.225,37.4,952262,0
+HRTX.US,D,20180727,000000,37.45,37.575,35.45,35.85,1253879,0
+HRTX.US,D,20180730,000000,35.85,36.5,34.8,35.75,1050618,0
+HRTX.US,D,20180731,000000,36,37.95,35.7,37.45,1128478,0
+HRTX.US,D,20180801,000000,37.55,38.6,37.3,37.4,580380,0
+HRTX.US,D,20180802,000000,37.1,37.25,36.35,36.7,423096,0
+HRTX.US,D,20180803,000000,36.75,37.0328,35.85,36.6,599043,0
+HRTX.US,D,20180806,000000,36.6,38.35,36.05,38.1,454764,0
+HRTX.US,D,20180807,000000,38.1,38.225,37.35,38.05,323124,0
+HRTX.US,D,20180808,000000,38.2,41.55,38.05,39.55,1420439,0
+HRTX.US,D,20180809,000000,39.75,40.45,38.95,39,1007461,0
+HRTX.US,D,20180810,000000,38.9,40.125,38.6,38.7,698769,0
+HRTX.US,D,20180813,000000,38.75,39.25,38.15,38.75,683966,0
+HRTX.US,D,20180814,000000,39.05,40,38.55,39.6,687243,0
+HRTX.US,D,20180815,000000,39.5,39.6,37.55,38.5,862540,0
+HRTX.US,D,20180816,000000,38.6,38.6,37.65,37.95,639279,0
+HRTX.US,D,20180817,000000,37.8,38.45,37.05,38.1,457140,0
+HRTX.US,D,20180820,000000,38,38.4,37.7,38.2,704695,0
+HRTX.US,D,20180821,000000,38.2,39.2,38.2,38.9,516876,0
+HRTX.US,D,20180822,000000,39,40.15,38.75,39.75,577591,0
+HRTX.US,D,20180823,000000,39.75,40.05,39.1,39.7,479704,0
+HRTX.US,D,20180824,000000,40.05,41.1,39.2,39.25,804254,0
+HRTX.US,D,20180827,000000,39.25,39.5,37.95,38.45,608438,0
+HRTX.US,D,20180828,000000,38.3,39,38.05,38.5,345222,0
+HRTX.US,D,20180829,000000,38.65,39.6911,38.5,39.55,502510,0
+HRTX.US,D,20180830,000000,39.6,40.05,38.45,38.6,590606,0
+HRTX.US,D,20180831,000000,38.65,39.2,38.35,38.55,474494,0
+HRTX.US,D,20180904,000000,38.35,39.3,37.7,39.25,476934,0
+HRTX.US,D,20180905,000000,39.3,39.6,38.25,39,449898,0
+HRTX.US,D,20180906,000000,39.1,39.2,37.3,37.6,438024,0
+HRTX.US,D,20180907,000000,37.4,38.8,36.85,37.05,489932,0
+HRTX.US,D,20180910,000000,37.2,37.6,36.25,37.45,519247,0
+HRTX.US,D,20180911,000000,37.5,38.5,37.15,37.95,551873,0
+HRTX.US,D,20180912,000000,36.5,37.25,33.3,34.95,2658702,0
+HRTX.US,D,20180913,000000,35,35.516,34.05,34.475,654928,0
+HRTX.US,D,20180914,000000,35.05,35.05,33.65,34.65,947543,0
+HRTX.US,D,20180917,000000,34.45,35.1,33.65,33.8,1015717,0
+HRTX.US,D,20180918,000000,33.9,34.5,33.2,34.2,1001981,0
+HRTX.US,D,20180919,000000,34.1,34.5,33.3,33.7,1086158,0
+HRTX.US,D,20180920,000000,33.75,33.9,32.65,33.1,1244860,0
+HRTX.US,D,20180921,000000,33.15,33.2,31.35,31.4,2607603,0
+HRTX.US,D,20180924,000000,31.25,32.075,31.15,31.65,1144220,0
+HRTX.US,D,20180925,000000,31.7,32.8,31.2,32.7,2027357,0
+HRTX.US,D,20180926,000000,32.7,32.875,29.3,30,3280516,0
+HRTX.US,D,20180927,000000,30.25,31.5,29.65,31.35,1769318,0
+HRTX.US,D,20180928,000000,31.3,31.7,30.5,31.65,1180983,0
+HRTX.US,D,20181001,000000,31.7,32.45,31.13,31.17,1481627,0
+HRTX.US,D,20181002,000000,31.1,31.1,30.02,30.79,1322157,0
+HRTX.US,D,20181003,000000,31.04,32.13,30.615,32.01,974460,0
+HRTX.US,D,20181004,000000,31.76,32.14,30.43,30.59,693089,0
+HRTX.US,D,20181005,000000,30.76,31.52,29.89,30.89,992888,0
+HRTX.US,D,20181008,000000,30.64,32.14,29.9404,31,1439972,0
+HRTX.US,D,20181009,000000,30.76,32.45,30.25,30.6,969848,0
+HRTX.US,D,20181010,000000,30.38,31.31,29.28,29.33,1007873,0
+HRTX.US,D,20181011,000000,29.3,29.8,28.29,29,1321470,0
+HRTX.US,D,20181012,000000,29.7,30.29,28.5401,29.41,602207,0
+HRTX.US,D,20181015,000000,29.48,30.308,28.53,29.14,503997,0
+HRTX.US,D,20181016,000000,29.43,30.64,28.95,30.47,751886,0
+HRTX.US,D,20181017,000000,30.31,30.53,29.5,30.32,651166,0
+HRTX.US,D,20181018,000000,30.17,30.69,29.01,29.33,610594,0
+HRTX.US,D,20181019,000000,29.35,30.02,29,29.13,504339,0
+HRTX.US,D,20181022,000000,29.27,29.27,26.82,27.71,1217387,0
+HRTX.US,D,20181023,000000,27.21,28.55,26.18,27.71,1215885,0
+HRTX.US,D,20181024,000000,27.76,27.85,25.46,25.53,1526577,0
+HRTX.US,D,20181025,000000,26.23,27.8,25.72,27.13,1399541,0
+HRTX.US,D,20181026,000000,26.7,28.02,26.1318,27.59,770114,0
+HRTX.US,D,20181029,000000,27.76,28.22,26.56,27.27,1237650,0
+HRTX.US,D,20181030,000000,27.56,28.75,26.35,26.87,1220512,0
+HRTX.US,D,20181031,000000,27.33,28.26,26.94,27.76,1252510,0
+HRTX.US,D,20181101,000000,28.52,31.55,28.25,31.03,1274048,0
+HRTX.US,D,20181102,000000,31.12,31.81,29.69,30.07,819359,0
+HRTX.US,D,20181105,000000,29.95,29.95,28.0219,29.41,738417,0
+HRTX.US,D,20181106,000000,29.24,29.91,28.29,28.89,1059092,0
+HRTX.US,D,20181107,000000,28.81,31.25,28.81,31.11,1124190,0
+HRTX.US,D,20181108,000000,30.65,31.2389,29.7,29.98,1287067,0
+HRTX.US,D,20181109,000000,29.84,30.11,27.8,28.35,1456948,0
+HRTX.US,D,20181112,000000,28.08,28.21,26.06,27.55,1258989,0
+HRTX.US,D,20181113,000000,27.89,28.27,26.95,27.16,701445,0
+HRTX.US,D,20181114,000000,27.29,28.18,27,27.51,1068499,0
+HRTX.US,D,20181115,000000,27.42,28.38,27.21,27.85,677110,0
+HRTX.US,D,20181116,000000,27.66,28.15,26.29,26.71,1142292,0
+HRTX.US,D,20181119,000000,26.44,26.67,24.03,24.04,1408138,0
+HRTX.US,D,20181120,000000,23.24,23.95,22.91,23.28,1376709,0
+HRTX.US,D,20181121,000000,23.68,24.86,23.57,24.68,1347385,0
+HRTX.US,D,20181123,000000,24.44,26.33,24.44,26.04,545285,0
+HRTX.US,D,20181126,000000,26.15,26.37,25.47,25.93,709820,0
+HRTX.US,D,20181127,000000,25.67,26.99,25.33,26.43,878796,0
+HRTX.US,D,20181128,000000,26.54,28.42,25.86,28.41,863107,0
+HRTX.US,D,20181129,000000,28.15,28.535,27.62,28.05,1062359,0
+HRTX.US,D,20181130,000000,28.11,28.74,27.76,28.73,919086,0
+HRTX.US,D,20181203,000000,28.98,29.36,28.5,29.28,742628,0
+HRTX.US,D,20181204,000000,29.16,29.49,27.805,27.88,1008626,0
+HRTX.US,D,20181206,000000,27.42,28.47,26.9,27.88,953086,0
+HRTX.US,D,20181207,000000,27.8,28.35,26.52,26.55,791376,0
+HRTX.US,D,20181210,000000,26.55,27.1,25.865,26.93,617073,0
+HRTX.US,D,20181211,000000,27.43,27.43,26.22,26.94,659270,0
+HRTX.US,D,20181212,000000,27.34,27.78,26.65,26.69,466930,0
+HRTX.US,D,20181213,000000,26.86,27.08,25.95,26.06,894691,0
+HRTX.US,D,20181214,000000,25.94,26.57,24.87,24.97,645082,0
+HRTX.US,D,20181217,000000,24.81,25.8,24.28,24.94,952996,0
+HRTX.US,D,20181218,000000,25.12,25.55,24.09,24.45,654625,0
+HRTX.US,D,20181219,000000,24.52,25.32,23.46,23.92,901716,0
+HRTX.US,D,20181220,000000,23.96,24.15,22.2,22.26,1330748,0
+HRTX.US,D,20181221,000000,22.32,22.76,21.25,22.19,2144728,0
+HRTX.US,D,20181224,000000,21.88,22.77,21.71,22.03,386330,0
+HRTX.US,D,20181226,000000,22.18,24.11,21.9,24.01,782686,0
+HRTX.US,D,20181227,000000,23.73,24.16,22.44,23.52,655766,0
+HRTX.US,D,20181228,000000,23.48,24.44,23.135,23.75,550495,0
+HRTX.US,D,20181231,000000,25.41,27.36,24.7213,25.94,1587804,0
+HRTX.US,D,20190102,000000,25.09,26.12,25.01,26,855748,0
+HRTX.US,D,20190103,000000,26,28.12,25.91,26.09,1820204,0
+HRTX.US,D,20190104,000000,26.45,26.859,24.73,26.06,1390974,0
+HRTX.US,D,20190107,000000,26.25,26.96,25.21,26.84,1276272,0
+HRTX.US,D,20190108,000000,27.14,27.87,26.2305,26.33,1121372,0
+HRTX.US,D,20190109,000000,26.35,26.45,25.28,25.34,900772,0
+HRTX.US,D,20190110,000000,25.29,26.23,24.34,26,1099852,0
+HRTX.US,D,20190111,000000,25.74,26.34,25.56,26.09,588049,0
+HRTX.US,D,20190114,000000,25.93,26.24,25.55,25.93,683830,0
+HRTX.US,D,20190115,000000,25.94,26.85,25.7448,26.68,470561,0
+HRTX.US,D,20190116,000000,26.65,27.41,26.65,27.27,767033,0
+HRTX.US,D,20190117,000000,27.15,27.59,25.3,26.79,1732509,0
+HRTX.US,D,20190118,000000,27.17,27.4505,26.48,27.03,583641,0
+HRTX.US,D,20190122,000000,26.86,27.09,26.17,26.24,950078,0
+HRTX.US,D,20190123,000000,26.53,26.62,25.44,25.49,530610,0
+HRTX.US,D,20190124,000000,25.41,26,25.115,25.74,378046,0
+HRTX.US,D,20190125,000000,25.85,26.53,25.4,26.45,662104,0
+HRTX.US,D,20190128,000000,26.14,26.45,25.57,25.84,628960,0
+HRTX.US,D,20190129,000000,25.81,26.25,25.66,25.96,468045,0
+HRTX.US,D,20190130,000000,26.1,27,25.84,26.98,531882,0
+HRTX.US,D,20190131,000000,26.9,27.25,26.52,26.9,581281,0
+HRTX.US,D,20190201,000000,26.94,27.52,26.54,27.5,520941,0
+HRTX.US,D,20190204,000000,27.55,27.98,27.25,27.93,384336,0
+HRTX.US,D,20190205,000000,27.96,28.57,27.5968,27.89,653028,0
+HRTX.US,D,20190206,000000,27.89,27.96,26.58,27.31,781467,0
+HRTX.US,D,20190207,000000,27.23,27.46,26.89,26.92,689920,0
+HRTX.US,D,20190208,000000,26.89,27.61,26.65,27.22,474060,0
+HRTX.US,D,20190211,000000,27.43,27.43,26.795,27.26,502634,0
+HRTX.US,D,20190212,000000,27.47,27.93,27.03,27.9,1127018,0
+HRTX.US,D,20190213,000000,27.98,28.16,26.28,26.31,762155,0
+HRTX.US,D,20190214,000000,26.26,26.8,26.18,26.2,793819,0
+HRTX.US,D,20190215,000000,26.37,27.777,26.33,27.62,1089118,0
+HRTX.US,D,20190219,000000,28.05,28.24,27.26,27.39,940096,0
+HRTX.US,D,20190220,000000,27.34,28.52,27.01,28.34,787950,0
+HRTX.US,D,20190221,000000,28.35,28.46,28.01,28.07,845471,0
+HRTX.US,D,20190222,000000,28.06,28.7,26.84,27.14,1133349,0
+HRTX.US,D,20190225,000000,27.08,27.89,27.08,27.67,1223512,0
+HRTX.US,D,20190226,000000,27.67,28.29,27.43,27.82,753813,0
+HRTX.US,D,20190227,000000,27.84,28.6,27.45,27.56,670977,0
+HRTX.US,D,20190228,000000,27.51,27.75,26.38,26.47,791765,0
+HRTX.US,D,20190301,000000,26.67,28,25.81,27.99,908328,0
+HRTX.US,D,20190304,000000,28.17,28.58,27.73,28.13,893885,0
+HRTX.US,D,20190305,000000,28.22,28.65,27.5,27.52,1252405,0
+HRTX.US,D,20190306,000000,27.61,27.61,25.66,25.67,1122480,0
+HRTX.US,D,20190307,000000,25.64,25.89,25.32,25.72,610866,0
+HRTX.US,D,20190308,000000,25.52,26.13,25.375,25.74,520121,0
+HRTX.US,D,20190311,000000,25.95,26.25,25.04,25.25,1294417,0
+HRTX.US,D,20190312,000000,25.28,25.45,24.41,25.06,1437201,0
+HRTX.US,D,20190313,000000,25.25,25.36,24.82,24.95,799115,0
+HRTX.US,D,20190314,000000,24.95,25,24.05,24.09,663708,0
+HRTX.US,D,20190315,000000,24.17,24.33,23.6,23.7,2304789,0
+HRTX.US,D,20190318,000000,23.75,24.53,23.44,24.4,1015256,0
+HRTX.US,D,20190319,000000,24.58,24.9,24.1,24.61,1172509,0
+HRTX.US,D,20190320,000000,24.58,25.22,24.3,24.7,1135422,0
+HRTX.US,D,20190321,000000,24.44,25.07,24.44,24.64,492303,0
+HRTX.US,D,20190322,000000,24.52,24.869,23.74,23.78,1161975,0
+HRTX.US,D,20190325,000000,23.75,23.99,22.87,23.15,815936,0
+HRTX.US,D,20190326,000000,23.19,23.9,23.19,23.89,674203,0
+HRTX.US,D,20190327,000000,23.98,23.98,23.37,23.39,642533,0
+HRTX.US,D,20190328,000000,23.4,23.75,23.31,23.55,518275,0
+HRTX.US,D,20190329,000000,23.75,24.71,23.64,24.44,1066422,0
+HRTX.US,D,20190401,000000,24.75,25.55,24.37,24.55,1209222,0
+HRTX.US,D,20190402,000000,24.57,25.625,24.55,25.56,843607,0
+HRTX.US,D,20190403,000000,26,26.59,25.7,26.22,1007860,0
+HRTX.US,D,20190404,000000,26.21,26.3468,25.51,25.86,705345,0
+HRTX.US,D,20190405,000000,25.95,26.46,25.67,26.09,659925,0
+HRTX.US,D,20190408,000000,26.1,26.19,25.67,26.14,428069,0
+HRTX.US,D,20190409,000000,26.13,26.38,25.13,25.21,576948,0
+HRTX.US,D,20190410,000000,25.33,25.73,24.71,25.17,642546,0
+HRTX.US,D,20190411,000000,25.11,25.435,24.58,24.66,686212,0
+HRTX.US,D,20190412,000000,24.99,25.25,24.615,24.92,801893,0
+HRTX.US,D,20190415,000000,24.94,25.17,23.59,23.9,1610274,0
+HRTX.US,D,20190416,000000,24,24.15,23.47,23.54,931500,0
+HRTX.US,D,20190417,000000,23.6,23.8928,22.28,22.72,1167487,0
+HRTX.US,D,20190418,000000,22.79,23.7268,22.12,23.5,1056470,0
+HRTX.US,D,20190422,000000,23.51,23.75,22.68,23,858786,0
+HRTX.US,D,20190423,000000,22.96,24.4,22.78,24.1,1083795,0
+HRTX.US,D,20190424,000000,24.34,24.41,23.43,23.54,809013,0
+HRTX.US,D,20190425,000000,23.61,23.95,23.29,23.79,740365,0
+HRTX.US,D,20190426,000000,23.84,24.31,23.51,24.17,712509,0
+HRTX.US,D,20190429,000000,24.28,24.56,22.513,22.73,1712923,0
+HRTX.US,D,20190430,000000,22.7,22.73,21.63,21.68,1839786,0
+HRTX.US,D,20190501,000000,16.27,19.94,16.2,17.75,12163787,0
+HRTX.US,D,20190502,000000,17.85,18.3362,17.26,17.85,3880423,0
+HRTX.US,D,20190503,000000,17.9,18.15,16.85,17,3347189,0
+HRTX.US,D,20190506,000000,16.67,17.73,16.64,17.59,1372956,0
+HRTX.US,D,20190507,000000,17.43,17.49,16.8,16.96,1342060,0
+HRTX.US,D,20190508,000000,16.86,17.14,16.62,16.93,1730318,0
+HRTX.US,D,20190509,000000,17,18.34,16.92,18.28,1339045,0
+HRTX.US,D,20190510,000000,18.12,18.72,17.9,18,1138158,0
+HRTX.US,D,20190513,000000,17.59,17.78,17.3,17.5,869812,0
+HRTX.US,D,20190514,000000,17.53,18.4,17.53,18.12,1208464,0
+HRTX.US,D,20190515,000000,18.05,18.26,17.66,18.13,1009829,0
+HRTX.US,D,20190516,000000,18.4,18.67,18.04,18.27,1277163,0
+HRTX.US,D,20190517,000000,18.15,18.55,18,18.06,948833,0
+HRTX.US,D,20190520,000000,18.03,18.14,17.54,17.81,1029074,0
+HRTX.US,D,20190521,000000,17.67,18.32,17.4,18.32,900698,0
+HRTX.US,D,20190522,000000,18.16,18.38,17.48,17.54,721200,0
+HRTX.US,D,20190523,000000,17.61,18.245,17.35,17.73,1376063,0
+HRTX.US,D,20190524,000000,17.82,18.33,17.82,18.18,668454,0
+HRTX.US,D,20190528,000000,18.04,18.4,17.73,17.86,812477,0
+HRTX.US,D,20190529,000000,17.69,17.89,17.36,17.73,538750,0
+HRTX.US,D,20190530,000000,17.96,18.1,17.26,17.34,801961,0
+HRTX.US,D,20190531,000000,17.15,17.4,16.97,17.03,760558,0
+HRTX.US,D,20190603,000000,17.12,17.85,17.0201,17.69,933642,0
+HRTX.US,D,20190604,000000,17.84,17.9479,17.55,17.87,675842,0
+HRTX.US,D,20190605,000000,18.01,18.035,17.47,17.7,573588,0
+HRTX.US,D,20190606,000000,17.62,17.635,16.9,17.13,639403,0
+HRTX.US,D,20190607,000000,17.21,17.83,17.095,17.71,667775,0
+HRTX.US,D,20190610,000000,17.77,18.09,17.2,17.28,582026,0
+HRTX.US,D,20190611,000000,17.48,17.67,16.995,17.04,513390,0
+HRTX.US,D,20190612,000000,17.03,17.22,16.6,17.12,686959,0
+HRTX.US,D,20190613,000000,17.19,17.65,17.0362,17.65,379142,0
+HRTX.US,D,20190614,000000,17.6,18.04,17.36,17.65,716441,0
+HRTX.US,D,20190617,000000,17.8,18.43,17.6778,18.26,820987,0
+HRTX.US,D,20190618,000000,18.4,18.71,18.105,18.23,577129,0
+HRTX.US,D,20190619,000000,18.41,18.55,18.02,18.13,517484,0
+HRTX.US,D,20190620,000000,18.34,18.45,18.14,18.31,699817,0
+HRTX.US,D,20190621,000000,18.24,18.64,17.8,18.49,1561289,0
+HRTX.US,D,20190624,000000,18.46,18.68,17.74,17.76,771337,0
+HRTX.US,D,20190625,000000,17.84,18.41,17.75,18.13,451358,0
+HRTX.US,D,20190626,000000,18.2,18.66,18.03,18.24,669499,0
+HRTX.US,D,20190627,000000,18.3,18.47,17.87,18.43,633725,0
+HRTX.US,D,20190628,000000,18.57,19.06,18.33,18.59,1858091,0
+HRTX.US,D,20190701,000000,18.97,19.03,18.73,18.94,821939,0
+HRTX.US,D,20190702,000000,18.95,19,17.5,18,1100043,0
+HRTX.US,D,20190703,000000,18.1,18.8,17.88,18.76,465647,0
+HRTX.US,D,20190705,000000,18.58,19,18.27,18.33,568750,0
+HRTX.US,D,20190708,000000,18.24,18.365,17.57,17.85,897227,0
+HRTX.US,D,20190709,000000,17.79,18.85,17.76,18.82,661996,0
+HRTX.US,D,20190710,000000,18.84,19.055,18.5,18.98,978674,0
+HRTX.US,D,20190711,000000,19.06,19.06,18.1,18.31,826767,0
+HRTX.US,D,20190712,000000,18.27,18.64,18,18.52,446822,0
+HRTX.US,D,20190715,000000,18.57,18.92,18.235,18.29,672529,0
+HRTX.US,D,20190716,000000,18.43,18.78,18.2,18.71,490323,0
+HRTX.US,D,20190717,000000,18.74,19.25,18.6739,19.14,730881,0
+HRTX.US,D,20190718,000000,19.08,19.35,18.88,19.2,634441,0
+HRTX.US,D,20190719,000000,19.19,19.22,18.42,18.45,579869,0
+HRTX.US,D,20190722,000000,18.46,18.72,18.01,18.18,665637,0
+HRTX.US,D,20190723,000000,17.82,18.38,17.61,17.82,632017,0
+HRTX.US,D,20190724,000000,17.76,17.98,17.55,17.97,739721,0
+HRTX.US,D,20190725,000000,18.05,18.09,17.3926,17.41,536806,0
+HRTX.US,D,20190726,000000,17.46,17.84,17.46,17.74,599914,0
+HRTX.US,D,20190729,000000,17.72,17.96,17.42,17.67,891415,0
+HRTX.US,D,20190730,000000,17.62,17.87,17.3318,17.83,640452,0
+HRTX.US,D,20190731,000000,17.85,18.14,17.42,17.44,1057740,0
+HRTX.US,D,20190801,000000,17.41,17.905,16.97,17.13,844035,0
+HRTX.US,D,20190802,000000,17.09,17.135,16.12,16.36,988109,0
+HRTX.US,D,20190805,000000,16.31,17.04,16.035,16.45,1523944,0
+HRTX.US,D,20190806,000000,16.44,16.91,15.82,16.44,1575393,0
+HRTX.US,D,20190807,000000,16.23,17.09,15.68,17.03,1161829,0
+HRTX.US,D,20190808,000000,17.19,17.97,17.15,17.87,799677,0
+HRTX.US,D,20190809,000000,17.95,18.68,17.75,18.04,1027043,0
+HRTX.US,D,20190812,000000,18.01,18.35,17.825,18.08,789166,0
+HRTX.US,D,20190813,000000,17.96,18.45,17.8327,18.17,739922,0
+HRTX.US,D,20190814,000000,17.82,18.16,17.11,17.3,1018487,0
+HRTX.US,D,20190815,000000,17.3,17.58,16.85,16.9,619122,0
+HRTX.US,D,20190816,000000,16.99,17.29,16.76,17.18,696227,0
+HRTX.US,D,20190819,000000,17.41,17.86,17.08,17.75,681181,0
+HRTX.US,D,20190820,000000,17.7,18.16,17.44,18,643725,0
+HRTX.US,D,20190821,000000,18.16,18.42,17.86,18.39,454981,0
+HRTX.US,D,20190822,000000,18.47,18.47,17.82,18.08,483574,0
+HRTX.US,D,20190823,000000,18.04,18.43,17.26,17.38,566701,0
+HRTX.US,D,20190826,000000,17.56,17.56,17.07,17.21,454630,0
+HRTX.US,D,20190827,000000,17.26,17.63,16.66,16.83,566264,0
+HRTX.US,D,20190828,000000,16.72,17.685,16.6,17.61,450430,0
+HRTX.US,D,20190829,000000,17.87,18.88,17.7,18.75,855345,0
+HRTX.US,D,20190830,000000,18.83,18.9,18.18,18.52,330702,0
+HRTX.US,D,20190903,000000,18.39,18.44,17.53,17.61,731443,0
+HRTX.US,D,20190904,000000,17.76,18.2215,17.63,18.04,601252,0
+HRTX.US,D,20190905,000000,18.27,18.64,17.935,18.49,481525,0
+HRTX.US,D,20190906,000000,18.55,18.68,17.95,18,465723,0
+HRTX.US,D,20190909,000000,17.91,18.49,17.68,18.42,459095,0
+HRTX.US,D,20190910,000000,18.41,19.78,18.24,19.77,1227754,0
+HRTX.US,D,20190911,000000,19.83,20.8201,19.81,20.74,1295497,0
+HRTX.US,D,20190912,000000,20.8,20.8,20.26,20.51,866313,0
+HRTX.US,D,20190913,000000,20.63,20.82,20.1,20.51,1070487,0
+HRTX.US,D,20190916,000000,20.5,21.14,20.37,20.99,677428,0
+HRTX.US,D,20190917,000000,20.95,21.48,20.61,21.39,820915,0
+HRTX.US,D,20190918,000000,21.44,21.8,20.87,21,1254007,0
+HRTX.US,D,20190919,000000,21.04,21.06,20.16,20.19,947386,0
+HRTX.US,D,20190920,000000,20.12,20.52,19,19.41,4230326,0
+HRTX.US,D,20190923,000000,19.28,19.71,19.24,19.39,777521,0
+HRTX.US,D,20190924,000000,19.42,19.73,18.82,19.505,970374,0
+HRTX.US,D,20190925,000000,19.46,19.71,18.96,19.16,546639,0
+HRTX.US,D,20190926,000000,19.07,19.52,18.78,18.85,489093,0
+HRTX.US,D,20190927,000000,18.87,19.84,18.6105,19.6,578653,0
+HRTX.US,D,20190930,000000,19.74,19.74,18.47,18.5,721576,0
+HRTX.US,D,20191001,000000,18.66,19.68,17.49,17.56,1927813,0
+HRTX.US,D,20191002,000000,17.79,18.76,17.25,18.64,1884715,0
+HRTX.US,D,20191003,000000,18.53,19.75,18.45,19.365,1233335,0
+HRTX.US,D,20191004,000000,18.17,18.49,17.249,17.42,6847377,0
+HRTX.US,D,20191007,000000,17.84,18.41,17.56,18.26,1742211,0
+HRTX.US,D,20191008,000000,18.32,18.75,17.79,18.26,1539720,0
+HRTX.US,D,20191009,000000,18.24,18.59,17.9,18.28,828217,0
+HRTX.US,D,20191010,000000,18.26,18.45,17.46,17.7,720488,0
+HRTX.US,D,20191011,000000,17.97,18.35,17.77,17.895,853681,0
+HRTX.US,D,20191014,000000,17.73,18.1,17.67,17.7,601544,0
+HRTX.US,D,20191015,000000,17.69,17.91,17.4,17.84,1078501,0
+HRTX.US,D,20191016,000000,17.82,17.985,17.505,17.85,910952,0
+HRTX.US,D,20191017,000000,17.97,18.785,17.93,18.6,725910,0
+HRTX.US,D,20191018,000000,18.49,18.87,18.285,18.445,1123124,0
+HRTX.US,D,20191021,000000,18.68,19.31,18.67,19.04,895362,0
+HRTX.US,D,20191022,000000,19.17,19.42,18.54,18.585,906366,0
+HRTX.US,D,20191023,000000,18.58,19.27,18.355,19.24,909565,0
+HRTX.US,D,20191024,000000,19.41,19.48,19.03,19.29,428993,0
+HRTX.US,D,20191025,000000,19.23,19.8999,19.15,19.81,543964,0
+HRTX.US,D,20191028,000000,19.84,21.29,19.63,20.97,1140762,0
+HRTX.US,D,20191029,000000,20.96,21.23,20.38,21.06,687572,0
+HRTX.US,D,20191030,000000,20.96,21.475,20.76,21.3,652300,0
+HRTX.US,D,20191031,000000,21.3,21.48,20.8,21.25,681343,0
+HRTX.US,D,20191101,000000,21.26,21.6,21.18,21.59,962923,0
+HRTX.US,D,20191104,000000,21.9,22.2,21.42,21.54,877711,0
+HRTX.US,D,20191105,000000,21.51,21.84,21.06,21.22,732010,0
+HRTX.US,D,20191106,000000,21.24,21.41,20.67,20.75,647241,0
+HRTX.US,D,20191107,000000,21.07,21.205,20.52,20.72,1001239,0
+HRTX.US,D,20191108,000000,20.69,21.58,20.6,21.47,653967,0
+HRTX.US,D,20191111,000000,21.32,21.32,20.46,20.59,1159824,0
+HRTX.US,D,20191112,000000,21.2,21.67,20.6,20.74,1738811,0
+HRTX.US,D,20191113,000000,20.77,21.43,20.03,20.12,1143102,0
+HRTX.US,D,20191114,000000,20.3,21.64,20.11,20.84,1666517,0
+HRTX.US,D,20191115,000000,21.05,21.67,20.77,21.58,1179604,0
+HRTX.US,D,20191118,000000,21.51,22.53,21.24,22.42,994570,0
+HRTX.US,D,20191119,000000,22.62,23.21,22.26,23.195,938338,0
+HRTX.US,D,20191120,000000,22.99,23.66,22.83,23.38,895076,0
+HRTX.US,D,20191121,000000,23.44,24.47,23.01,24.41,950940,0
+HRTX.US,D,20191122,000000,24.59,24.9,24.3694,24.71,843139,0
+HRTX.US,D,20191125,000000,24.79,25.83,24.78,25.69,1041907,0
+HRTX.US,D,20191126,000000,25.8,25.96,24.92,25.035,896000,0
+HRTX.US,D,20191127,000000,25.04,25.66,25,25.49,1049435,0
+HRTX.US,D,20191129,000000,25.47,26.17,25.31,25.56,346303,0
+HRTX.US,D,20191202,000000,25.56,26.34,25.43,26.17,932202,0
+HRTX.US,D,20191203,000000,26.2,26.66,25.78,26.61,756492,0
+HRTX.US,D,20191204,000000,26.7,26.81,26.21,26.45,933514,0
+HRTX.US,D,20191205,000000,26.52,26.63,25.22,25.64,895876,0
+HRTX.US,D,20191206,000000,25.93,26.25,25.4592,25.74,1156312,0
+HRTX.US,D,20191209,000000,26.01,26.15,25.27,25.64,803183,0
+HRTX.US,D,20191210,000000,25.57,26.06,25.57,25.69,1225481,0
+HRTX.US,D,20191211,000000,25.68,25.92,25.38,25.59,800628,0
+HRTX.US,D,20191212,000000,25.59,26.15,25.31,25.56,1307848,0
+HRTX.US,D,20191213,000000,25.37,25.91,25.21,25.42,981444,0
+HRTX.US,D,20191216,000000,25.75,25.9,25.3,25.62,1495714,0
+HRTX.US,D,20191217,000000,25.65,26.24,25.21,25.3,924924,0
+HRTX.US,D,20191218,000000,25.26,25.62,24.61,25.12,1087125,0
+HRTX.US,D,20191219,000000,25.08,25.32,24.9,25.02,946459,0
+HRTX.US,D,20191220,000000,25.25,25.5,24.47,24.51,3044667,0
+HRTX.US,D,20191223,000000,24.53,25.35,24.52,25.2,1188672,0
+HRTX.US,D,20191224,000000,25.32,25.75,25.03,25.26,386227,0
+HRTX.US,D,20191226,000000,25.15,25.29,24.67,24.76,656330,0
+HRTX.US,D,20191227,000000,24.82,24.82,23.96,24.1,850387,0
+HRTX.US,D,20191230,000000,24.05,24.06,23.6,23.63,805460,0
+HRTX.US,D,20191231,000000,23.55,23.8306,23.37,23.5,737179,0
+HRTX.US,D,20200102,000000,23.67,23.75,22.8947,23.175,1364727,0
+HRTX.US,D,20200103,000000,22.74,23.36,22.74,22.9,762547,0
+HRTX.US,D,20200106,000000,22.82,23.11,22.09,22.82,906782,0
+HRTX.US,D,20200107,000000,22.8,22.9,21.51,21.75,1576808,0
+HRTX.US,D,20200108,000000,21.67,22.25,21.6,21.8,1782101,0
+HRTX.US,D,20200109,000000,21.9,22.03,21.07,21.34,963792,0
+HRTX.US,D,20200110,000000,21.27,21.37,20.67,21.02,1847647,0
+HRTX.US,D,20200113,000000,21.05,22.27,20.68,22.21,2178482,0
+HRTX.US,D,20200114,000000,22.22,23.17,21.7,22.64,1032378,0
+HRTX.US,D,20200115,000000,22.62,23.54,22.23,22.43,1036250,0
+HRTX.US,D,20200116,000000,22.7,23.11,22.5,22.91,611185,0
+HRTX.US,D,20200117,000000,23.1,23.175,21.51,21.55,972084,0
+HRTX.US,D,20200121,000000,21.55,23.5598,21.44,23.01,2807992,0
+HRTX.US,D,20200122,000000,24,24.65,23.1,24.53,2427825,0
+HRTX.US,D,20200123,000000,24.54,24.76,23.35,23.4,1430488,0
+HRTX.US,D,20200124,000000,23.4,23.83,22.24,22.6,1084585,0
+HRTX.US,D,20200127,000000,22.32,23.375,22.23,22.86,843811,0
+HRTX.US,D,20200128,000000,23.02,23.95,22.94,23.74,1044593,0
+HRTX.US,D,20200129,000000,23.62,24.13,22.6783,22.8,913812,0
+HRTX.US,D,20200130,000000,22.52,22.685,21.38,21.42,1024175,0
+HRTX.US,D,20200131,000000,21.29,21.49,20.5,20.86,1166656,0
+HRTX.US,D,20200203,000000,21.12,21.19,20.72,20.83,882703,0
+HRTX.US,D,20200204,000000,21.14,22.29,21.04,22.25,1397990,0
+HRTX.US,D,20200205,000000,22.37,22.77,21.8801,22.42,696687,0
+HRTX.US,D,20200206,000000,22.48,22.83,22.15,22.26,569247,0
+HRTX.US,D,20200207,000000,22.3,22.51,21.68,21.85,564517,0
+HRTX.US,D,20200210,000000,21.81,22.35,21.72,22.2,385047,0
+HRTX.US,D,20200211,000000,22.41,22.42,21.74,21.81,500987,0
+HRTX.US,D,20200212,000000,21.9,22.31,21.85,21.93,445251,0
+HRTX.US,D,20200213,000000,21.89,21.985,21.3,21.51,548614,0
+HRTX.US,D,20200214,000000,21.51,21.705,20.81,21,539917,0
+HRTX.US,D,20200218,000000,21.15,21.1628,20.3601,21.135,643808,0
+HRTX.US,D,20200219,000000,21.3,21.74,20.67,21.66,1721269,0
+HRTX.US,D,20200220,000000,21,21.9,20.02,21.06,3551047,0
+HRTX.US,D,20200221,000000,21.06,22.82,20.8455,21.45,1427116,0
+HRTX.US,D,20200224,000000,20.67,21.27,20.32,20.93,1007860,0
+HRTX.US,D,20200225,000000,21,21.15,19.07,19.14,1612030,0
+HRTX.US,D,20200226,000000,19.2,19.69,18.42,18.47,947130,0
+HRTX.US,D,20200227,000000,18.27,18.704,17.44,17.93,1493203,0
+HRTX.US,D,20200228,000000,17.31,18.68,17.3,18.65,1443207,0
+HRTX.US,D,20200302,000000,18.55,18.71,17.27,18.3,1561941,0
+HRTX.US,D,20200303,000000,18.15,19.13,18.09,18.46,1224166,0
+HRTX.US,D,20200304,000000,18.72,19.22,18.35,18.64,978887,0
+HRTX.US,D,20200305,000000,18.39,18.43,17.06,17.32,1154089,0
+HRTX.US,D,20200306,000000,16.69,17.18,15.98,16.52,1953317,0
+HRTX.US,D,20200309,000000,15.13,15.74,14.86,14.87,2499584,0
+HRTX.US,D,20200310,000000,15.49,16.44,14.71,15.31,1515842,0
+HRTX.US,D,20200311,000000,14.93,15.18,13.62,13.64,1799240,0
+HRTX.US,D,20200312,000000,12.4,12.83,11.79,12.34,2535975,0
+HRTX.US,D,20200313,000000,12.99,13.5,11.91,13.46,1917758,0
+HRTX.US,D,20200316,000000,11.48,12.27,9.6,10.54,3202314,0
+HRTX.US,D,20200317,000000,10.81,11.2,9.94,10.23,2992469,0
+HRTX.US,D,20200318,000000,9.77,11.16,9.66,11.08,1916491,0
+HRTX.US,D,20200319,000000,11.03,13.02,10.77,12.41,2170557,0
+HRTX.US,D,20200320,000000,12.68,13.58,11.6,11.74,1669886,0
+HRTX.US,D,20200323,000000,11.69,12.14,10.74,10.88,2036533,0
+HRTX.US,D,20200324,000000,11.49,11.9,11.17,11.5,2157840,0
+HRTX.US,D,20200325,000000,11.67,12.12,11.1,11.23,2232700,0
+HRTX.US,D,20200326,000000,11.41,12.34,11.391,11.99,2464974,0
+HRTX.US,D,20200327,000000,11.69,11.92,11.22,11.3,883100,0
+HRTX.US,D,20200330,000000,11.37,11.73,10.96,11.69,799157,0
+HRTX.US,D,20200331,000000,11.72,12.08,11.46,11.74,760164,0
+HRTX.US,D,20200401,000000,11.43,11.62,10.87,10.89,744970,0
+HRTX.US,D,20200402,000000,10.85,11.7,10.81,11.69,1044529,0
+HRTX.US,D,20200403,000000,11.5,11.82,11.28,11.69,712209,0
+HRTX.US,D,20200406,000000,12.21,12.83,12.115,12.78,796383,0
+HRTX.US,D,20200407,000000,13.41,13.59,12.82,13.55,1472198,0
+HRTX.US,D,20200408,000000,13.84,14.05,13.41,13.97,1016508,0
+HRTX.US,D,20200409,000000,14.3,14.84,14.17,14.44,775024,0
+HRTX.US,D,20200413,000000,14.35,14.75,14.08,14.43,646677,0
+HRTX.US,D,20200414,000000,14.65,15.77,14.53,14.85,1168160,0
+HRTX.US,D,20200415,000000,14.41,14.74,14.15,14.44,1107652,0
+HRTX.US,D,20200416,000000,14.51,14.89,13.89,14.18,1067268,0
+HRTX.US,D,20200417,000000,14.69,15.06,14.25,15,927641,0
+HRTX.US,D,20200420,000000,14.66,15.6099,14.53,15.01,968922,0
+HRTX.US,D,20200421,000000,14.62,14.98,14.32,14.7,1210865,0
+HRTX.US,D,20200422,000000,15,15.24,14.6,14.69,687175,0
+HRTX.US,D,20200423,000000,14.75,14.93,14.27,14.38,968558,0
+HRTX.US,D,20200424,000000,14.48,14.9,14.37,14.65,1275955,0
+HRTX.US,D,20200427,000000,14.8,15.72,14.8,15.3,863933,0
+HRTX.US,D,20200428,000000,15.67,15.77,14.86,14.9,804785,0
+HRTX.US,D,20200429,000000,15.35,15.375,14.85,15.13,938862,0
+HRTX.US,D,20200430,000000,15.06,15.1555,14.21,14.26,944908,0
+HRTX.US,D,20200501,000000,14,14.2,13.6,13.71,1369608,0
+HRTX.US,D,20200504,000000,13.65,14.39,13.58,14.37,1043736,0
+HRTX.US,D,20200505,000000,14.5,14.95,14.27,14.38,927119,0
+HRTX.US,D,20200506,000000,14.73,15.66,14.49,15.05,1902983,0
+HRTX.US,D,20200507,000000,15.54,15.58,14.68,14.72,921874,0
+HRTX.US,D,20200508,000000,14.98,15.43,14.655,14.75,779358,0
+HRTX.US,D,20200511,000000,14.77,15.49,14.71,15.42,1232609,0
+HRTX.US,D,20200512,000000,15.62,15.77,14.64,14.67,1056650,0
+HRTX.US,D,20200513,000000,14.92,14.9255,13.91,14.48,1001130,0
+HRTX.US,D,20200514,000000,14.14,14.51,13.69,14.42,786822,0
+HRTX.US,D,20200515,000000,14.37,15.19,14.17,15.12,751150,0
+HRTX.US,D,20200518,000000,15.62,16.3,15.38,16.18,1224475,0
+HRTX.US,D,20200519,000000,16.15,16.54,15.71,15.86,692118,0
+HRTX.US,D,20200520,000000,16.18,16.53,15.96,16.45,688729,0
+HRTX.US,D,20200521,000000,16.6,17.31,16.3459,17.05,907119,0
+HRTX.US,D,20200522,000000,17.26,18.31,17.07,18.24,1384828,0
+HRTX.US,D,20200526,000000,18.95,19.3325,18.4,18.44,1105020,0
+HRTX.US,D,20200527,000000,19.5,19.5,17.87,19,1121545,0
+HRTX.US,D,20200528,000000,18.99,19.06,18.35,18.42,717215,0
+HRTX.US,D,20200529,000000,18.33,18.42,17.6,18.22,850354,0
+HRTX.US,D,20200601,000000,18.25,19.1099,18.22,18.72,942440,0
+HRTX.US,D,20200602,000000,18.7,18.89,18.235,18.46,851562,0
+HRTX.US,D,20200603,000000,18.48,18.9474,18.38,18.75,799423,0
+HRTX.US,D,20200604,000000,18.61,19.2175,18.34,18.43,845791,0
+HRTX.US,D,20200605,000000,19,19.51,18.56,19.29,882289,0
+HRTX.US,D,20200608,000000,19.7,20.08,19.35,19.995,864381,0
+HRTX.US,D,20200609,000000,19.8,20.12,19.43,19.83,775542,0
+HRTX.US,D,20200610,000000,19.81,20.045,19.26,19.64,807188,0
+HRTX.US,D,20200611,000000,18.54,18.98,18.22,18.23,1261909,0
+HRTX.US,D,20200612,000000,18.96,19.07,18.1,18.75,1222764,0
+HRTX.US,D,20200615,000000,18.39,19.77,18.11,19.16,991110,0
+HRTX.US,D,20200616,000000,19.69,20,19.23,19.69,861687,0
+HRTX.US,D,20200617,000000,19.84,20,19.43,19.83,911357,0
+HRTX.US,D,20200618,000000,19.76,20.1699,19.41,19.98,963547,0
+HRTX.US,D,20200619,000000,20.25,21.2,20.09,21.01,1890018,0
+HRTX.US,D,20200622,000000,21.8,22.19,21,21.47,1853916,0
+HRTX.US,D,20200623,000000,21.78,22.08,20.74,20.78,1679375,0
+HRTX.US,D,20200624,000000,20.59,20.6834,19.18,19.79,1827579,0
+HRTX.US,D,20200625,000000,20.11,20.54,19.74,20.54,1658983,0
+HRTX.US,D,20200626,000000,21.52,21.84,19.66,19.82,3992067,0
+HRTX.US,D,20200629,000000,13.02,14.9,12.52,14.255,12898446,0
+HRTX.US,D,20200630,000000,14.3055,14.96,14.23,14.71,4532308,0
+HRTX.US,D,20200701,000000,14.85,16.32,14.8101,16.04,3383932,0
+HRTX.US,D,20200702,000000,16.26,16.44,15.3226,15.53,2275731,0
+HRTX.US,D,20200706,000000,15.76,15.76,14.9,14.97,1736992,0
+HRTX.US,D,20200707,000000,14.83,15.48,14.71,15.01,1074005,0
+HRTX.US,D,20200708,000000,15.18,15.44,14.95,15.43,1483609,0
+HRTX.US,D,20200709,000000,15.48,15.85,15.35,15.65,1282603,0
+HRTX.US,D,20200710,000000,15.57,15.93,15.14,15.76,896590,0
+HRTX.US,D,20200713,000000,15.91,16.36,15.6,15.64,1121204,0
+HRTX.US,D,20200714,000000,15.72,16.7749,15.49,16.4,2136794,0
+HRTX.US,D,20200715,000000,16.84,17.23,16.72,17.19,1515005,0
+HRTX.US,D,20200716,000000,17.363,17.39,17.01,17.16,1067577,0
+HRTX.US,D,20200717,000000,17.17,17.95,17.13,17.775,1414704,0
+HRTX.US,D,20200720,000000,17.84,18.18,17.33,17.69,1286431,0
+HRTX.US,D,20200721,000000,17.9,17.93,17.27,17.34,713821,0
+HRTX.US,D,20200722,000000,17.38,17.68,16.91,17.17,586155,0
+HRTX.US,D,20200723,000000,17.06,17.43,16.7,16.75,666073,0
+HRTX.US,D,20200724,000000,16.76,16.97,16.29,16.39,839228,0
+HRTX.US,D,20200727,000000,16.5,17.21,16.49,17.09,864489,0
+HRTX.US,D,20200728,000000,17.19,17.46,16.67,16.73,675314,0
+HRTX.US,D,20200729,000000,16.8,17.03,16.47,16.86,493696,0
+HRTX.US,D,20200730,000000,16.61,17.24,16.61,17.11,607422,0
+HRTX.US,D,20200731,000000,17.09,17.11,16.05,16.29,886532,0
+HRTX.US,D,20200803,000000,16.47,16.8264,16.16,16.78,707708,0
+HRTX.US,D,20200804,000000,16.7774,16.98,16.4,16.9,755732,0
+HRTX.US,D,20200805,000000,16.99,17.59,16.805,17.47,748507,0
+HRTX.US,D,20200806,000000,16.81,17.06,15.14,15.315,2219002,0
+HRTX.US,D,20200807,000000,15.52,15.87,15.15,15.31,876781,0
+HRTX.US,D,20200810,000000,15.45,15.81,15.38,15.5,845907,0
+HRTX.US,D,20200811,000000,15.6,16.0824,15.36,15.55,718849,0
+HRTX.US,D,20200812,000000,15.67,15.86,15.53,15.75,582915,0
+HRTX.US,D,20200813,000000,15.79,15.96,15.65,15.84,388714,0
+HRTX.US,D,20200814,000000,15.91,15.91,15.41,15.51,435109,0
+HRTX.US,D,20200817,000000,15.46,15.9418,15.415,15.89,586110,0
+HRTX.US,D,20200818,000000,15.9,15.96,15.32,15.7,580316,0
+HRTX.US,D,20200819,000000,15.64,15.83,15.48,15.52,551618,0
+HRTX.US,D,20200820,000000,15.45,15.4997,15.01,15.39,589205,0
+HRTX.US,D,20200821,000000,15.34,15.3865,14.65,14.7,710775,0
+HRTX.US,D,20200824,000000,14.8,14.97,14.165,14.47,723525,0
+HRTX.US,D,20200825,000000,14.44,14.82,14.28,14.71,427915,0
+HRTX.US,D,20200826,000000,14.7,14.7799,14.32,14.35,384719,0
+HRTX.US,D,20200827,000000,14.43,14.43,13.92,14.13,586749,0
+HRTX.US,D,20200828,000000,14.11,14.22,13.89,14.2,518147,0
+HRTX.US,D,20200831,000000,14.31,14.44,13.94,14.3,583280,0
+HRTX.US,D,20200901,000000,14.21,14.32,13.52,13.67,965240,0
+HRTX.US,D,20200902,000000,13.69,14.2064,13.5,14.18,722806,0
+HRTX.US,D,20200903,000000,14.17,14.17,13.7,13.74,729934,0
+HRTX.US,D,20200904,000000,13.8,13.91,13.13,13.73,733345,0
+HRTX.US,D,20200908,000000,13.79,15.31,13.25,14.865,1991424,0
+HRTX.US,D,20200909,000000,15,15.04,14.41,14.68,955091,0
+HRTX.US,D,20200910,000000,14.67,15.04,14.59,14.62,741037,0
+HRTX.US,D,20200911,000000,14.7,14.79,14.12,14.59,650493,0
+HRTX.US,D,20200914,000000,14.86,16,14.735,15.69,975818,0
+HRTX.US,D,20200915,000000,15.84,15.9,15.3,15.48,596024,0
+HRTX.US,D,20200916,000000,15.5,16.12,15.5,15.98,765935,0
+HRTX.US,D,20200917,000000,15.81,16.475,15.54,16.23,776980,0
+HRTX.US,D,20200918,000000,16.4,16.45,15.925,16.28,1872238,0
+HRTX.US,D,20200921,000000,15.95,15.95,14.8801,15.16,844384,0
+HRTX.US,D,20200922,000000,15.23,15.57,15.07,15.52,481138,0
+HRTX.US,D,20200923,000000,15.58,15.69,14.77,14.8,674319,0
+HRTX.US,D,20200924,000000,14.7,14.87,14.27,14.57,691040,0
+HRTX.US,D,20200925,000000,14.53,14.84,14.35,14.61,738318,0
+HRTX.US,D,20200928,000000,14.77,15.46,14.57,15.22,1684285,0
+HRTX.US,D,20200929,000000,15.17,15.32,14.72,14.84,573875,0
+HRTX.US,D,20200930,000000,14.83,15.18,14.64,14.82,876197,0
+HRTX.US,D,20201001,000000,14.92,15.12,14.79,15,899020,0
+HRTX.US,D,20201002,000000,14.71,14.91,14.4283,14.61,642476,0
+HRTX.US,D,20201005,000000,14.81,15.27,14.47,15.01,764595,0
+HRTX.US,D,20201006,000000,15.18,15.18,14.59,14.61,710540,0
+HRTX.US,D,20201007,000000,14.72,15.7,14.61,15.52,929031,0
+HRTX.US,D,20201008,000000,15.97,16.06,15.59,15.8,498644,0
+HRTX.US,D,20201009,000000,15.82,15.93,15.51,15.79,484516,0
+HRTX.US,D,20201012,000000,15.91,15.96,15.3,15.5,462652,0
+HRTX.US,D,20201013,000000,15.33,15.83,15.265,15.72,460563,0
+HRTX.US,D,20201014,000000,15.71,15.91,15.3,15.69,628143,0
+HRTX.US,D,20201015,000000,15.46,15.74,15.09,15.495,540906,0
+HRTX.US,D,20201016,000000,15.33,15.84,15.22,15.24,379828,0
+HRTX.US,D,20201019,000000,15.38,15.45,14.93,15.14,512492,0
+HRTX.US,D,20201020,000000,15.32,15.57,15.17,15.4,516838,0
+HRTX.US,D,20201021,000000,15.49,15.69,15.36,15.49,522336,0
+HRTX.US,D,20201022,000000,15.52,16.55,15.5,16.44,666868,0
+HRTX.US,D,20201023,000000,16.64,16.88,16.08,16.5,773963,0
+HRTX.US,D,20201026,000000,16.34,16.98,16.01,16.47,715902,0
+HRTX.US,D,20201027,000000,16.44,16.49,15.74,15.89,669848,0
+HRTX.US,D,20201028,000000,15.51,15.88,15.2,15.23,613236,0
+HRTX.US,D,20201029,000000,15.38,16.16,14.87,16.04,757678,0
+HRTX.US,D,20201030,000000,16,16.34,15.8,16.31,695895,0
+HRTX.US,D,20201102,000000,16.4,16.53,15.69,16.35,624184,0
+HRTX.US,D,20201103,000000,16.61,16.85,15.8,16.26,907564,0
+HRTX.US,D,20201104,000000,16.2,17.5,16.2,17.31,1139140,0
+HRTX.US,D,20201105,000000,17.33,17.55,16.36,17.25,876399,0
+HRTX.US,D,20201106,000000,17.27,17.405,16.26,16.42,549456,0
+HRTX.US,D,20201109,000000,17.13,17.67,16.79,17.07,1127667,0
+HRTX.US,D,20201110,000000,17.26,17.54,16.76,17.3,1149271,0
+HRTX.US,D,20201111,000000,17.44,17.5,16.85,17.23,579544,0
+HRTX.US,D,20201112,000000,17.2,17.33,16.92,17.09,670209,0
+HRTX.US,D,20201113,000000,17.29,18.82,17.27,18.13,1236017,0
+HRTX.US,D,20201116,000000,18.49,18.53,18.055,18.36,792642,0
+HRTX.US,D,20201117,000000,18.28,18.86,18.0785,18.86,761544,0
+HRTX.US,D,20201118,000000,18.97,19.43,18.61,18.65,862699,0
+HRTX.US,D,20201119,000000,18.75,18.76,18.05,18.32,705509,0
+HRTX.US,D,20201120,000000,18.23,18.59,17.55,18.42,1589991,0
+HRTX.US,D,20201123,000000,18.65,18.715,17.85,18.06,879498,0
+HRTX.US,D,20201124,000000,18.22,18.41,17.58,17.73,974718,0
+HRTX.US,D,20201125,000000,17.72,17.9,17.55,17.755,888980,0
+HRTX.US,D,20201127,000000,17.85,18.03,17.39,17.99,672702,0
+HRTX.US,D,20201130,000000,18.5576,18.5576,16.94,17.33,937642,0
+HRTX.US,D,20201201,000000,17.69,17.97,17.14,17.5,1107412,0
+HRTX.US,D,20201202,000000,17.6,17.71,17.14,17.54,970457,0
+HRTX.US,D,20201203,000000,17.46,17.57,17.055,17.11,747399,0
+HRTX.US,D,20201204,000000,17.11,17.6,17.11,17.57,757687,0
+HRTX.US,D,20201207,000000,17.61,17.87,17.34,17.83,960494,0
+HRTX.US,D,20201208,000000,17.8,18.41,17.45,18.41,1268007,0
+HRTX.US,D,20201209,000000,18.48,18.58,17.31,17.47,1043507,0
+HRTX.US,D,20201210,000000,17.43,18.09,17.19,18,1088303,0
+HRTX.US,D,20201211,000000,17.95,18.11,17.4,17.67,710760,0
+HRTX.US,D,20201214,000000,18.12,18.67,17.9,17.96,1475049,0
+HRTX.US,D,20201215,000000,18.04,18.335,17.46,18.14,893810,0
+HRTX.US,D,20201216,000000,18.25,18.38,17.65,18.2,1179511,0
+HRTX.US,D,20201217,000000,18.25,18.68,18.15,18.58,1334546,0
+HRTX.US,D,20201218,000000,18.7,18.76,18.23,18.74,2916302,0
+HRTX.US,D,20201221,000000,18.25,19.46,18.191,19.46,1792621,0
+HRTX.US,D,20201222,000000,19.85,21.455,19.65,20.64,1850354,0
+HRTX.US,D,20201223,000000,20.95,21.15,20.18,20.55,811585,0
+HRTX.US,D,20201224,000000,20.73,20.93,20.46,20.72,433028,0
+HRTX.US,D,20201228,000000,21.06,22.4,20.6,22.14,2701194,0
+HRTX.US,D,20201229,000000,22.26,22.36,20.57,20.9,1228752,0
+HRTX.US,D,20201230,000000,21,21.89,21,21.27,624204,0
+HRTX.US,D,20201231,000000,21.27,21.51,20.84,21.165,698810,0
+HRTX.US,D,20210104,000000,21.37,21.64,20.37,20.72,1050177,0
+HRTX.US,D,20210105,000000,20.67,20.81,20.38,20.45,653605,0
+HRTX.US,D,20210106,000000,20.59,20.84,19.463,19.61,1556953,0
+HRTX.US,D,20210107,000000,19.7,19.95,19.21,19.52,791369,0
+HRTX.US,D,20210108,000000,19.77,20.12,19.42,19.62,641994,0
+HRTX.US,D,20210111,000000,19.8,19.82,18.87,19.29,950434,0
+HRTX.US,D,20210112,000000,19.3,19.43,18.7,18.7,921547,0
+HRTX.US,D,20210113,000000,18.66,18.97,17.96,18.16,1081871,0
+HRTX.US,D,20210114,000000,18.66,18.66,17.63,18.34,954233,0
+HRTX.US,D,20210115,000000,18.13,18.3,17.55,17.64,980993,0
+HRTX.US,D,20210119,000000,17.97,18.08,17.6336,17.95,995583,0
+HRTX.US,D,20210120,000000,17.96,18.31,17.53,17.59,853348,0
+HRTX.US,D,20210121,000000,17.97,17.99,17.42,17.61,1978155,0
+HRTX.US,D,20210122,000000,17.52,18.01,17.4,17.71,820130,0
+HRTX.US,D,20210125,000000,17.76,18.54,17.53,18.28,1366639,0
+HRTX.US,D,20210126,000000,18.37,18.58,17.46,17.56,1073184,0
+HRTX.US,D,20210127,000000,17.46,18.11,16.84,17.78,1646487,0
+HRTX.US,D,20210128,000000,18,18.755,17.74,18.36,1216428,0
+HRTX.US,D,20210129,000000,18.3,18.87,17.35,17.36,1110430,0
+HRTX.US,D,20210201,000000,17.56,18.81,17.08,18.32,1855792,0
+HRTX.US,D,20210202,000000,18.47,19.885,18.3,19.84,1163512,0
+HRTX.US,D,20210203,000000,19.84,20.03,19.38,19.83,771647,0
+HRTX.US,D,20210204,000000,19.99,20.115,19.53,19.64,619288,0
+HRTX.US,D,20210205,000000,19.78,19.86,19.31,19.5,630589,0
+HRTX.US,D,20210208,000000,19.51,20.11,19.38,19.56,1113224,0
+HRTX.US,D,20210209,000000,19.65,19.89,19.21,19.7,619421,0
+HRTX.US,D,20210210,000000,19.76,20.03,19.04,19.34,494314,0
+HRTX.US,D,20210211,000000,19.38,19.5,18.4,18.51,583820,0
+HRTX.US,D,20210212,000000,18.48,19.03,18.22,18.34,592091,0
+HRTX.US,D,20210216,000000,18.87,18.87,17.98,18.31,672049,0
+HRTX.US,D,20210217,000000,18.545,18.815,18.16,18.49,745187,0
+HRTX.US,D,20210218,000000,18.47,18.77,18.13,18.18,576750,0
+HRTX.US,D,20210219,000000,18.2,19.43,18.2,19,784344,0
+HRTX.US,D,20210222,000000,18.81,19,18.39,18.4,541267,0
+HRTX.US,D,20210223,000000,18.18,18.4883,17.57,17.86,667303,0
+HRTX.US,D,20210224,000000,18.04,19.57,17.57,19.31,948210,0
+HRTX.US,D,20210225,000000,19.16,20.45,17.93,18.05,2208349,0
+HRTX.US,D,20210226,000000,18.04,18.93,17.87,18.08,958148,0
+HRTX.US,D,20210301,000000,18.41,18.615,17.88,18.09,838945,0
+HRTX.US,D,20210302,000000,18.01,18.21,17.66,17.68,666982,0
+HRTX.US,D,20210303,000000,17.57,17.84,17.08,17.28,835543,0
+HRTX.US,D,20210304,000000,17.2,17.55,16.51,16.95,1129313,0
+HRTX.US,D,20210305,000000,17.25,17.55,16.45,17.49,987002,0
+HRTX.US,D,20210308,000000,17.5,17.87,17.02,17.13,508909,0
+HRTX.US,D,20210309,000000,17.38,17.6,17.03,17.4,832329,0
+HRTX.US,D,20210310,000000,17.57,17.78,16.77,16.87,883258,0
+HRTX.US,D,20210311,000000,17.03,17.25,16.615,17.155,1009421,0
+HRTX.US,D,20210312,000000,17.02,17.275,16.83,16.94,626600,0
+HRTX.US,D,20210315,000000,16.97,17.69,16.87,17.49,868911,0
+HRTX.US,D,20210316,000000,17.59,17.75,16.62,16.77,672209,0
+HRTX.US,D,20210317,000000,16.63,16.9031,16.11,16.38,1093665,0
+HRTX.US,D,20210318,000000,16.2,16.29,15.56,15.62,1656795,0
+HRTX.US,D,20210319,000000,15.73,15.835,15.37,15.65,2699888,0
+HRTX.US,D,20210322,000000,15.67,15.85,15.23,15.32,1466753,0
+HRTX.US,D,20210323,000000,15.22,15.28,14.7,14.91,1722144,0
+HRTX.US,D,20210324,000000,15.08,15.42,14.34,14.49,1540180,0
+HRTX.US,D,20210325,000000,14.36,15.77,14.36,15.5,1586418,0
+HRTX.US,D,20210326,000000,15.52,15.73,14.9,15.23,913639,0
+HRTX.US,D,20210329,000000,15.25,15.47,14.965,15.07,879594,0
+HRTX.US,D,20210330,000000,15,15.41,14.82,15.3,692525,0
+HRTX.US,D,20210331,000000,15.37,16.37,15.2,16.21,1053853,0
+HRTX.US,D,20210401,000000,16.3,16.69,16.27,16.59,888195,0
+HRTX.US,D,20210405,000000,16.64,16.98,16.35,16.77,908783,0
+HRTX.US,D,20210406,000000,17.09,17.61,16.76,16.77,1183261,0
+HRTX.US,D,20210407,000000,16.85,17.34,16.6,17.17,899252,0
+HRTX.US,D,20210408,000000,17.22,17.46,16.6666,17.27,1198182,0
+HRTX.US,D,20210409,000000,17.25,17.32,16.52,16.6,931432,0
+HRTX.US,D,20210412,000000,16.563,16.63,15.91,16.29,795984,0
+HRTX.US,D,20210413,000000,16.35,16.78,16.05,16.66,808806,0
+HRTX.US,D,20210414,000000,16.78,17.485,16.75,17.27,910508,0
+HRTX.US,D,20210415,000000,17.39,17.79,17.3,17.73,749121,0
+HRTX.US,D,20210416,000000,17.8,17.99,17.511,17.87,1004520,0
+HRTX.US,D,20210419,000000,17.7998,18.08,17.03,17.15,1000748,0
+HRTX.US,D,20210420,000000,17,17.91,16.97,17.78,1012662,0
+HRTX.US,D,20210421,000000,17.76,18.19,17.38,18.16,1496924,0
+HRTX.US,D,20210422,000000,18.35,18.5,18.03,18.08,778915,0
+HRTX.US,D,20210423,000000,18.16,18.16,17.29,17.3,1092756,0
+HRTX.US,D,20210426,000000,17.3,18.17,17.05,18.09,819802,0
+HRTX.US,D,20210427,000000,18.1,18.16,17.71,17.95,678538,0
+HRTX.US,D,20210428,000000,17.95,18.99,17.52,18.4,2772784,0
+HRTX.US,D,20210429,000000,18.6,18.6,17.47,17.62,1005906,0
+HRTX.US,D,20210430,000000,17.5,18.01,17.29,17.48,932834,0
+HRTX.US,D,20210503,000000,17.75,17.92,17.32,17.36,786283,0
+HRTX.US,D,20210504,000000,16.94,17.14,16.34,17.11,1417346,0
+HRTX.US,D,20210505,000000,17.2,17.285,16.81,16.84,699838,0
+HRTX.US,D,20210506,000000,16.79,16.89,16.18,16.72,653689,0
+HRTX.US,D,20210507,000000,16.9,17.29,16.53,16.63,737823,0
+HRTX.US,D,20210510,000000,16.8,18.8,16.8,17.56,2523442,0
+HRTX.US,D,20210511,000000,17.3793,18.53,17.26,18.48,1670581,0
+HRTX.US,D,20210512,000000,18.24,18.39,17.34,17.41,1856989,0
+HRTX.US,D,20210513,000000,17.95,18.3,15.36,15.535,11797744,0
+HRTX.US,D,20210514,000000,15.84,15.89,13.12,13.85,8387386,0
+HRTX.US,D,20210517,000000,13.58,14.04,13.4,13.55,2285910,0
+HRTX.US,D,20210518,000000,13.6,14.5871,13.35,14.07,2460224,0
+HRTX.US,D,20210519,000000,13.84,14.28,13.8,13.98,1396423,0
+HRTX.US,D,20210520,000000,13.94,14.27,13.75,14.25,1209057,0
+HRTX.US,D,20210521,000000,14.32,14.52,13.72,13.72,1030314,0
+HRTX.US,D,20210524,000000,13.81,13.98,13.22,13.5,1344534,0
+HRTX.US,D,20210525,000000,13.25,15,13.2,14,4245327,0
+HRTX.US,D,20210526,000000,14.01,14.19,13.5,13.65,4500298,0
+HRTX.US,D,20210527,000000,13.62,13.95,13.145,13.49,3384943,0
+HRTX.US,D,20210528,000000,13.45,13.9,13.195,13.27,2153863,0
+HRTX.US,D,20210601,000000,13.2,13.42,12.96,13.34,1380802,0
+HRTX.US,D,20210602,000000,13.26,13.85,13.01,13.83,1998219,0
+HRTX.US,D,20210603,000000,13.75,13.77,13.33,13.61,943511,0
+HRTX.US,D,20210604,000000,13.59,13.75,13.36,13.55,1204401,0
+HRTX.US,D,20210607,000000,13.59,14.05,13.33,13.88,1498858,0
+HRTX.US,D,20210608,000000,13.89,14.13,13.59,14.02,968785,0
+HRTX.US,D,20210609,000000,14.13,15.16,14.06,14.77,1895584,0
+HRTX.US,D,20210610,000000,14.71,15.235,14.6309,15.22,959790,0
+HRTX.US,D,20210611,000000,15.33,15.45,14.97,15.4,728648,0
+HRTX.US,D,20210614,000000,15.49,15.78,15.37,15.77,1078054,0
+HRTX.US,D,20210615,000000,15.78,15.85,15.43,15.47,1049310,0
+HRTX.US,D,20210616,000000,15.35,15.99,15.25,15.75,1535667,0
+HRTX.US,D,20210617,000000,15.6,15.91,15.22,15.4,2314377,0
+HRTX.US,D,20210618,000000,15.24,15.38,14.855,14.93,1857652,0
+HRTX.US,D,20210621,000000,14.88,15.47,14.76,15.4,935357,0
+HRTX.US,D,20210622,000000,15.43,15.955,15.3164,15.9,1962629,0
+HRTX.US,D,20210623,000000,15.88,16.47,15.87,16.42,2195346,0
+HRTX.US,D,20210624,000000,16.45,16.45,15.67,15.79,1049735,0
+HRTX.US,D,20210625,000000,15.84,16.63,15.71,16.62,1724265,0
+HRTX.US,D,20210628,000000,16.52,16.52,15.89,16.1,888489,0
+HRTX.US,D,20210629,000000,16.22,16.22,15.54,15.61,919651,0
+HRTX.US,D,20210630,000000,15.55,15.72,15.16,15.52,1057922,0
+HRTX.US,D,20210701,000000,15.88,16.16,14.8,15,1806906,0
+HRTX.US,D,20210702,000000,14.76,15.08,14.545,14.87,978955,0
+HRTX.US,D,20210706,000000,15,15,14.28,14.42,1282336,0
+HRTX.US,D,20210707,000000,14.42,14.59,13.895,14.12,1843659,0
+HRTX.US,D,20210708,000000,13.89,14.24,13.79,14.17,710440,0
+HRTX.US,D,20210709,000000,14.17,14.31,13.83,14.02,772301,0
+HRTX.US,D,20210712,000000,14,14.13,13.35,13.67,1896948,0
+HRTX.US,D,20210713,000000,13.6,13.7,13.14,13.48,2253011,0
+HRTX.US,D,20210714,000000,13.43,13.47,12.99,13,1532810,0
+HRTX.US,D,20210715,000000,13,13.33,12.555,13.09,2484149,0
+HRTX.US,D,20210716,000000,13.12,13.19,12.6728,12.87,1225170,0
+HRTX.US,D,20210719,000000,12.65,12.85,12.28,12.51,1286712,0
+HRTX.US,D,20210720,000000,12.49,12.93,12.39,12.68,985184,0
+HRTX.US,D,20210721,000000,12.69,13.205,12.53,13.14,1117210,0
+HRTX.US,D,20210722,000000,13.16,13.3,12.91,13.04,894583,0
+HRTX.US,D,20210723,000000,13.06,13.14,12.75,12.89,715012,0
+HRTX.US,D,20210726,000000,12.68,12.98,12.54,12.55,1120946,0
+HRTX.US,D,20210727,000000,12.51,12.66,12.2,12.24,882412,0
+HRTX.US,D,20210728,000000,12.22,12.725,12.19,12.67,1952346,0
+HRTX.US,D,20210729,000000,12.7,12.8626,12.31,12.32,1124166,0
+HRTX.US,D,20210730,000000,12.33,12.55,12.132,12.36,1523462,0
+HRTX.US,D,20210802,000000,12.36,12.5,12.19,12.36,776094,0
+HRTX.US,D,20210803,000000,12.36,12.36,11.85,11.93,1792494,0
+HRTX.US,D,20210804,000000,11.751,12.21,11.71,11.87,1078032,0
+HRTX.US,D,20210805,000000,11.8,11.96,11.71,11.93,718353,0
+HRTX.US,D,20210806,000000,11.84,11.9,11.595,11.8,1956825,0
+HRTX.US,D,20210809,000000,11.37,12.37,11.36,11.94,2514616,0
+HRTX.US,D,20210810,000000,11.87,12.19,11.65,11.76,1631053,0
+HRTX.US,D,20210811,000000,11.82,12.1,11.39,11.49,1555001,0
+HRTX.US,D,20210812,000000,11.43,11.59,11.215,11.32,1465490,0
+HRTX.US,D,20210813,000000,11.26,11.27,10.92,11.05,1365424,0
+HRTX.US,D,20210816,000000,11.01,11.0889,10.57,10.64,1559199,0
+HRTX.US,D,20210817,000000,10.51,10.72,10.42,10.71,882411,0
+HRTX.US,D,20210818,000000,10.76,10.77,10.3,10.35,1932696,0
+HRTX.US,D,20210819,000000,10.29,10.47,10.105,10.13,1151006,0
+HRTX.US,D,20210820,000000,10.1,10.655,10.1,10.52,1129566,0
+HRTX.US,D,20210823,000000,10.69,11.235,10.65,11.1,1468722,0
+HRTX.US,D,20210824,000000,11.15,11.615,11.15,11.49,1509984,0
+HRTX.US,D,20210825,000000,11.44,11.81,11.36,11.64,1195051,0
+HRTX.US,D,20210826,000000,11.57,11.7,11.39,11.48,1281406,0
+HRTX.US,D,20210827,000000,11.48,11.86,11.37,11.59,1254791,0
+HRTX.US,D,20210830,000000,11.78,11.8501,11.55,11.65,635589,0
+HRTX.US,D,20210831,000000,11.62,11.89,11.545,11.67,880079,0
+HRTX.US,D,20210901,000000,11.68,11.9,11.55,11.83,1013960,0
+HRTX.US,D,20210902,000000,11.89,12.05,11.665,11.94,1076227,0
+HRTX.US,D,20210903,000000,11.92,11.955,11.53,11.73,847738,0
+HRTX.US,D,20210907,000000,11.69,11.92,11.505,11.54,607047,0
+HRTX.US,D,20210908,000000,11.55,11.68,11.325,11.64,582397,0
+HRTX.US,D,20210909,000000,11.64,11.96,11.54,11.73,674702,0
+HRTX.US,D,20210910,000000,11.78,11.82,11.605,11.65,516508,0
+HRTX.US,D,20210913,000000,11.69,12.03,11.66,11.91,896095,0
+HRTX.US,D,20210914,000000,12.051,12.33,11.73,11.83,1567606,0
+HRTX.US,D,20210915,000000,11.89,12.2,11.62,11.66,1015007,0
+HRTX.US,D,20210916,000000,11.65,11.81,11.3,11.77,691935,0
+HRTX.US,D,20210917,000000,11.9,12.13,11.54,12.1,2606389,0
+HRTX.US,D,20210920,000000,11.86,12.28,11.82,12.15,1336598,0
+HRTX.US,D,20210921,000000,12.2,12.48,12.17,12.27,934438,0
+HRTX.US,D,20210922,000000,12.36,12.78,12.33,12.6,1787848,0
+HRTX.US,D,20210923,000000,12.66,12.82,12.48,12.74,1006929,0
+HRTX.US,D,20210924,000000,12.57,12.79,12.47,12.59,850369,0
+HRTX.US,D,20210927,000000,12.21,12.89,12.21,12.36,1223006,0
+HRTX.US,D,20210928,000000,12.29,12.29,11.78,11.85,2049525,0
+HRTX.US,D,20210929,000000,11.66,11.82,10.98,11.07,1314577,0
+HRTX.US,D,20210930,000000,11.14,11.26,10.65,10.69,1468344,0
+HRTX.US,D,20211001,000000,10.75,10.975,10.3,10.82,1541940,0
+HRTX.US,D,20211004,000000,11.42,11.6,10.52,10.55,2844729,0
+HRTX.US,D,20211005,000000,10.53,10.77,10.05,10.32,2984615,0
+HRTX.US,D,20211006,000000,10.26,10.53,9.98,10.37,1511194,0
+HRTX.US,D,20211007,000000,10.26,10.86,10.26,10.58,779915,0
+HRTX.US,D,20211008,000000,10.55,10.56,10.1,10.13,871685,0
+HRTX.US,D,20211011,000000,10.11,10.56,10.08,10.53,833147,0
+HRTX.US,D,20211012,000000,10.5,10.625,10.4,10.42,709434,0
+HRTX.US,D,20211013,000000,10.42,10.775,10.32,10.55,786791,0
+HRTX.US,D,20211014,000000,10.58,10.83,10.55,10.69,961632,0
+HRTX.US,D,20211015,000000,10.82,10.82,10.48,10.59,742616,0
+HRTX.US,D,20211018,000000,10.59,10.68,10.13,10.17,1078325,0
+HRTX.US,D,20211019,000000,10.18,10.35,10.13,10.33,758676,0
+HRTX.US,D,20211020,000000,10.32,10.39,10.13,10.2,951241,0
+HRTX.US,D,20211021,000000,10.17,10.4,10.05,10.17,1435888,0
+HRTX.US,D,20211022,000000,10.11,10.57,9.87,10.54,2398454,0
+HRTX.US,D,20211025,000000,10.53,10.58,10.02,10.2,2774958,0
+HRTX.US,D,20211026,000000,10.28,10.38,10,10.25,2351108,0
+HRTX.US,D,20211027,000000,10.2,10.95,10.2,10.82,2231306,0
+HRTX.US,D,20211028,000000,10.79,11.19,10.5784,10.99,2081921,0
+HRTX.US,D,20211029,000000,10.98,11.14,10.88,11.01,1525792,0
+HRTX.US,D,20211101,000000,11.04,11.4484,11.01,11.35,1435104,0
+HRTX.US,D,20211102,000000,11.23,11.43,10.99,11.42,1535218,0
+HRTX.US,D,20211103,000000,11.19,11.67,11.13,11.29,1365391,0
+HRTX.US,D,20211104,000000,11.25,12.02,11.12,11.51,1602489,0
+HRTX.US,D,20211105,000000,11.46,12.61,11.41,12.6,3009819,0
+HRTX.US,D,20211108,000000,12.54,12.79,12.38,12.57,2230874,0
+HRTX.US,D,20211109,000000,12.52,12.71,12.095,12.41,2148603,0
+HRTX.US,D,20211110,000000,11.66,12.15,11.4,11.62,2544669,0
+HRTX.US,D,20211111,000000,11.66,11.85,11.315,11.35,918760,0
+HRTX.US,D,20211112,000000,11.39,11.53,11.195,11.53,1145351,0
+HRTX.US,D,20211115,000000,11.51,11.53,10.825,10.93,2278669,0
+HRTX.US,D,20211116,000000,10.93,11.26,10.78,11.24,1207194,0
+HRTX.US,D,20211117,000000,11.1,11.2,10.695,10.77,1380191,0
+HRTX.US,D,20211118,000000,10.7,10.99,10.41,10.56,1296643,0
+HRTX.US,D,20211119,000000,10.55,10.62,9.99,10.16,2750750,0
+HRTX.US,D,20211122,000000,10.17,10.29,9.71,9.71,1799048,0
+HRTX.US,D,20211123,000000,9.72,10.1,9.44,9.83,1440731,0
+HRTX.US,D,20211124,000000,9.74,10.255,9.64,9.77,1877574,0
+HRTX.US,D,20211126,000000,9.6,9.625,9.03,9.41,1981894,0
+HRTX.US,D,20211129,000000,9.59,9.59,9.12,9.15,1998580,0
+HRTX.US,D,20211130,000000,9.09,9.6399,9.03,9.45,2117704,0
+HRTX.US,D,20211201,000000,9.52,9.75,9.08,9.08,1831429,0
+HRTX.US,D,20211202,000000,9.39,9.39,8.94,9.36,1649715,0
+HRTX.US,D,20211203,000000,9.32,9.39,8.6,8.68,2708531,0
+HRTX.US,D,20211206,000000,8.84,9.23,8.4166,8.96,3096660,0
+HRTX.US,D,20211207,000000,9.05,9.4,8.8,9.02,3701732,0
+HRTX.US,D,20211208,000000,8.9,8.95,8.29,8.35,5154984,0
+HRTX.US,D,20211209,000000,8.41,9.97,8.36,9.3,10049627,0
+HRTX.US,D,20211210,000000,9.21,9.44,8.96,9.02,2215764,0
+HRTX.US,D,20211213,000000,9,9.3,8.63,8.95,1810877,0
+HRTX.US,D,20211214,000000,8.83,9.025,8.71,8.76,1708754,0
+HRTX.US,D,20211215,000000,8.72,9.03,8.225,9.02,2244038,0
+HRTX.US,D,20211216,000000,9.01,9.28,8.9,8.97,1735009,0
+HRTX.US,D,20211217,000000,8.96,9.8239,8.75,9.65,3596748,0
+HRTX.US,D,20211220,000000,9.455,9.94,9.34,9.78,1353081,0
+HRTX.US,D,20211221,000000,9.83,9.99,9.55,9.66,1081555,0
+HRTX.US,D,20211222,000000,9.56,9.89,9.33,9.81,1105473,0
+HRTX.US,D,20211223,000000,9.86,10.3,9.828,10.18,1613136,0
+HRTX.US,D,20211227,000000,10.14,10.45,10,10.24,1929214,0
+HRTX.US,D,20211228,000000,10.19,10.46,9.88,9.89,1371379,0
+HRTX.US,D,20211229,000000,9.86,9.9,9.305,9.45,1503672,0
+HRTX.US,D,20211230,000000,9.39,9.74,9.29,9.31,1092516,0
+HRTX.US,D,20211231,000000,9.28,9.3,8.765,9.13,2462114,0
+HRTX.US,D,20220103,000000,9.22,9.99,9.12,9.94,1892006,0
+HRTX.US,D,20220104,000000,9.94,10.4,9.525,9.78,1701854,0
+HRTX.US,D,20220105,000000,9.81,9.82,8.9,8.93,1570276,0
+HRTX.US,D,20220106,000000,8.95,9.37,8.58,8.85,2144603,0
+HRTX.US,D,20220107,000000,9.06,9.06,8.625,8.7,1202457,0
+HRTX.US,D,20220110,000000,8.81,8.81,8.24,8.56,1709838,0
+HRTX.US,D,20220111,000000,8.6,9.01,8.53,8.84,1354217,0
+HRTX.US,D,20220112,000000,8.87,8.95,8.49,8.5,1822706,0
+HRTX.US,D,20220113,000000,8.55,8.66,8.25,8.3,1339250,0
+HRTX.US,D,20220114,000000,8.25,8.75,8.09,8.7,2217328,0
+HRTX.US,D,20220118,000000,8.48,8.67,8.11,8.14,2211593,0
+HRTX.US,D,20220119,000000,8.18,8.55,8.05,8.38,1969465,0
+HRTX.US,D,20220120,000000,8.54,9.08,8.5,8.53,1804050,0
+HRTX.US,D,20220121,000000,8.45,8.83,8.265,8.38,2309133,0
+HRTX.US,D,20220124,000000,8.15,8.585,7.85,8.53,2939297,0
+HRTX.US,D,20220125,000000,8.43,9.045,8.36,8.89,3030112,0
+HRTX.US,D,20220126,000000,9.04,9.31,8.63,8.7,2223891,0
+HRTX.US,D,20220127,000000,8.82,8.9,8.085,8.11,2090514,0
+HRTX.US,D,20220128,000000,8.05,8.29,7.79,8.15,2386878,0
+HRTX.US,D,20220131,000000,8.1419,8.82,8.09,8.71,2332757,0
+HRTX.US,D,20220201,000000,8.68,9.02,8.36,8.79,1560217,0
+HRTX.US,D,20220202,000000,8.72,8.7425,8.155,8.19,1824759,0
+HRTX.US,D,20220203,000000,8.1,8.27,7.93,8.01,1733185,0
+HRTX.US,D,20220204,000000,8.01,8.66,7.9,8.54,1999767,0
+HRTX.US,D,20220207,000000,8.45,8.97,8.45,8.89,1536995,0
+HRTX.US,D,20220208,000000,8.82,8.94,8.61,8.86,1391027,0
+HRTX.US,D,20220209,000000,8.88,9.395,8.88,9.36,1976148,0
+HRTX.US,D,20220210,000000,9.21,9.45,8.85,8.97,1716711,0
+HRTX.US,D,20220211,000000,9,9.22,8.66,8.77,967824,0
+HRTX.US,D,20220214,000000,8.81,8.89,8.49,8.52,1093336,0
+HRTX.US,D,20220215,000000,8.68,8.91,8.6102,8.84,1226681,0
+HRTX.US,D,20220216,000000,8.79,8.79,8.35,8.42,1221479,0
+HRTX.US,D,20220217,000000,8.32,8.4,7.905,7.94,1703605,0
+HRTX.US,D,20220218,000000,7.91,7.95,7.38,7.39,2759703,0
+HRTX.US,D,20220222,000000,7.16,7.48,7.15,7.23,2062255,0
+HRTX.US,D,20220223,000000,7.33,7.43,6.93,6.98,2003909,0
+HRTX.US,D,20220224,000000,6.7,7.595,6.65,7.56,3035251,0
+HRTX.US,D,20220225,000000,7.62,7.62,7.24,7.55,1562970,0
+HRTX.US,D,20220228,000000,7.42,7.56,7,7.1,2298791,0
+HRTX.US,D,20220301,000000,5.5,5.85,5.345,5.755,6530298,0
+HRTX.US,D,20220302,000000,5.84,5.9,5.585,5.71,3342794,0
+HRTX.US,D,20220303,000000,5.72,5.905,5.505,5.61,3024856,0
+HRTX.US,D,20220304,000000,5.59,5.61,5.22,5.31,2449222,0
+HRTX.US,D,20220307,000000,5.36,5.57,5.165,5.17,2597996,0
+HRTX.US,D,20220308,000000,5.14,5.23,4.89,5.03,3951911,0
+HRTX.US,D,20220309,000000,5.08,5.61,5.07,5.53,3817747,0
+HRTX.US,D,20220310,000000,5.37,5.63,5.35,5.4,1561816,0
+HRTX.US,D,20220311,000000,5.44,5.44,4.96,4.96,2405696,0
+HRTX.US,D,20220314,000000,4.96,5.02,4.6,4.63,3554414,0
+HRTX.US,D,20220315,000000,4.68,4.87,4.58,4.84,2505312,0
+HRTX.US,D,20220316,000000,4.91,5.13,4.78,5.13,2532969,0
+HRTX.US,D,20220317,000000,5.06,5.495,4.965,5.49,2907195,0
+HRTX.US,D,20220318,000000,5.46,5.8,5.43,5.5,11488439,0
+HRTX.US,D,20220321,000000,5.55,5.55,5.12,5.12,2146822,0
+HRTX.US,D,20220322,000000,5.15,5.56,5.12,5.53,2285248,0
+HRTX.US,D,20220323,000000,5.47,5.72,5.44,5.45,1981933,0
+HRTX.US,D,20220324,000000,5.49,5.68,5.3991,5.66,1285262,0
+HRTX.US,D,20220325,000000,5.62,5.71,5.465,5.5,1315181,0
+HRTX.US,D,20220328,000000,5.54,5.69,5.42,5.54,1825942,0
+HRTX.US,D,20220329,000000,5.63,5.89,5.63,5.89,1982554,0
+HRTX.US,D,20220330,000000,5.87,6.04,5.68,5.69,2049172,0
+HRTX.US,D,20220331,000000,5.67,5.875,5.63,5.72,1877411,0
+HRTX.US,D,20220401,000000,5.72,6.07,5.72,6.05,2016887,0
+HRTX.US,D,20220404,000000,6.05,6.31,6.02,6.24,1678499,0
+HRTX.US,D,20220405,000000,6.24,6.32,6.09,6.11,1981907,0
+HRTX.US,D,20220406,000000,6.02,6.375,6,6.29,1588887,0
+HRTX.US,D,20220407,000000,6.21,6.3097,5.95,5.95,2235257,0
+HRTX.US,D,20220408,000000,5.89,5.97,5.73,5.83,1552234,0
+HRTX.US,D,20220411,000000,5.74,5.93,5.39,5.83,3582344,0
+HRTX.US,D,20220412,000000,5.97,6.105,5.79,5.84,2142821,0
+HRTX.US,D,20220413,000000,5.8,6.13,5.8,6.07,1525922,0
+HRTX.US,D,20220414,000000,6.01,6.065,5.8,5.87,1400087,0
+HRTX.US,D,20220418,000000,5.88,5.88,5.4,5.44,2130851,0
+HRTX.US,D,20220419,000000,5.42,5.69,5.37,5.47,1278926,0
+HRTX.US,D,20220420,000000,5.52,5.625,5.3,5.49,1128976,0
+HRTX.US,D,20220421,000000,5.56,5.6604,5.185,5.24,1942592,0
+HRTX.US,D,20220422,000000,5.21,5.37,5.12,5.16,1444647,0
+HRTX.US,D,20220425,000000,5.11,5.35,5.09,5.35,1488124,0
+HRTX.US,D,20220426,000000,5.3,5.36,4.8101,4.815,2162748,0
+HRTX.US,D,20220427,000000,4.83,4.855,4.57,4.64,1966324,0
+HRTX.US,D,20220428,000000,4.7,4.79,4.4,4.74,1993760,0
+HRTX.US,D,20220429,000000,4.67,4.9,4.52,4.52,1796951,0
+HRTX.US,D,20220502,000000,4.51,4.84,4.49,4.79,2191623,0
+HRTX.US,D,20220503,000000,4.76,4.89,4.68,4.75,1275501,0
+HRTX.US,D,20220504,000000,4.75,4.9,4.46,4.89,2747838,0
+HRTX.US,D,20220505,000000,4.74,4.79,4.28,4.43,3025579,0
+HRTX.US,D,20220506,000000,4.28,4.295,3.95,4.11,4236408,0
+HRTX.US,D,20220509,000000,4.04,4.095,3.6,3.61,3939853,0
+HRTX.US,D,20220510,000000,4.06,4.5,3.12,3.5,6145485,0
+HRTX.US,D,20220511,000000,3.45,3.61,3.28,3.3,3972165,0
+HRTX.US,D,20220512,000000,3.24,3.5,3.18,3.44,3658188,0
+HRTX.US,D,20220513,000000,3.54,3.645,3.43,3.59,2960793,0
+HRTX.US,D,20220516,000000,3.58,3.67,3.46,3.54,2115188,0
+HRTX.US,D,20220517,000000,3.67,3.79,3.57,3.79,2201312,0
+HRTX.US,D,20220518,000000,3.66,3.735,3.47,3.48,2150487,0
+HRTX.US,D,20220519,000000,3.48,3.63,3.43,3.57,2054054,0
+HRTX.US,D,20220520,000000,3.62,3.75,3.38,3.6,1980824,0
+HRTX.US,D,20220523,000000,3.64,3.66,3.45,3.48,1456067,0
+HRTX.US,D,20220524,000000,3.44,3.46,3.135,3.16,2108527,0
+HRTX.US,D,20220525,000000,3.16,3.28,3.08,3.1,2436016,0
+HRTX.US,D,20220526,000000,3.11,3.27,3.05,3.18,3327072,0
+HRTX.US,D,20220527,000000,3.2,3.37,3.1247,3.36,2020129,0
+HRTX.US,D,20220531,000000,3.34,3.46,3.255,3.3,2126909,0
+HRTX.US,D,20220601,000000,3.29,3.36,3.01,3.18,3789407,0
+HRTX.US,D,20220602,000000,3.15,3.265,3.075,3.2,2117006,0
+HRTX.US,D,20220603,000000,3.18,3.235,2.91,3,3562714,0
+HRTX.US,D,20220606,000000,3.04,3.05,2.725,2.74,2505266,0
+HRTX.US,D,20220607,000000,2.74,2.81,2.6,2.81,3402418,0
+HRTX.US,D,20220608,000000,2.77,2.835,2.63,2.7,3129334,0
+HRTX.US,D,20220609,000000,2.67,2.67,2.45,2.46,2809370,0
+HRTX.US,D,20220610,000000,2.4,2.46,2.31,2.31,2545245,0
+HRTX.US,D,20220613,000000,2.22,2.34,2.19,2.3,3793454,0
+HRTX.US,D,20220614,000000,2.39,2.4,2.25,2.38,2841665,0
+HRTX.US,D,20220615,000000,2.4,2.57,2.365,2.55,2872686,0
+HRTX.US,D,20220616,000000,2.41,2.615,2.37,2.6,3332646,0
+HRTX.US,D,20220617,000000,2.64,2.88,2.62,2.77,5515545,0
+HRTX.US,D,20220621,000000,2.82,3.08,2.8,2.9,4204123,0
+HRTX.US,D,20220622,000000,2.86,3.14,2.85,3.07,2738835,0
+HRTX.US,D,20220623,000000,3.07,3.36,3.07,3.36,2715657,0
+HRTX.US,D,20220624,000000,3.4,3.495,3.23,3.4,3703308,0
+HRTX.US,D,20220627,000000,3.45,3.45,3.22,3.28,1503857,0
+HRTX.US,D,20220628,000000,3.32,3.395,3.065,3.07,2382543,0
+HRTX.US,D,20220629,000000,3.05,3.22,2.99,3.17,1285690,0
+HRTX.US,D,20220630,000000,3.06,3.19,2.6801,2.79,3615053,0
+HRTX.US,D,20220701,000000,2.82,2.84,2.67,2.72,3039462,0
+HRTX.US,D,20220705,000000,2.64,3,2.62,3,4374405,0
+HRTX.US,D,20220706,000000,3.02,3.175,2.97,3.14,2763387,0
+HRTX.US,D,20220707,000000,3.13,3.3,3.07,3.3,3309747,0
+HRTX.US,D,20220708,000000,3.23,3.35,3.145,3.31,1600405,0
+HRTX.US,D,20220711,000000,3.3,3.325,3.15,3.18,2418555,0
+HRTX.US,D,20220712,000000,3.2,3.24,3.01,3.09,3815581,0
+HRTX.US,D,20220713,000000,2.98,3.1487,2.95,3.01,2902791,0
+HRTX.US,D,20220714,000000,3.04,3.08,2.895,2.95,2033011,0
+HRTX.US,D,20220715,000000,3,3.02,2.81,2.94,2735200,0
+HRTX.US,D,20220718,000000,2.96,3.08,2.81,2.82,1876023,0
+HRTX.US,D,20220719,000000,2.9,3.15,2.825,3.15,2376297,0
+HRTX.US,D,20220720,000000,3.15,3.35,3.05,3.11,2160640,0
+HRTX.US,D,20220721,000000,3.09,3.0991,2.99,3.03,1148469,0
+HRTX.US,D,20220722,000000,3.04,3.05,2.72,2.73,1832587,0
+HRTX.US,D,20220725,000000,2.74,2.7621,2.58,2.66,1727431,0
+HRTX.US,D,20220726,000000,2.62,2.8,2.62,2.73,2045550,0
+HRTX.US,D,20220727,000000,2.75,2.9,2.72,2.87,1953289,0
+HRTX.US,D,20220728,000000,2.86,2.9,2.66,2.83,1845462,0
+HRTX.US,D,20220729,000000,2.81,2.825,2.68,2.78,2113416,0
+HRTX.US,D,20220801,000000,2.76,2.84,2.72,2.74,1711433,0
+HRTX.US,D,20220802,000000,2.72,2.88,2.71,2.8,1590966,0
+HRTX.US,D,20220803,000000,2.87,3.1511,2.85,2.94,3210401,0
+HRTX.US,D,20220804,000000,2.97,3.075,2.9,2.94,2980694,0
+HRTX.US,D,20220805,000000,2.93,3.22,2.86,3.22,5152511,0
+HRTX.US,D,20220808,000000,3.33,3.8,3.3,3.57,4576935,0
+HRTX.US,D,20220809,000000,3.35,4.38,3.35,4.11,7921930,0
+HRTX.US,D,20220810,000000,4.22,4.72,4.05,4.7,7498440,0
+HRTX.US,D,20220811,000000,4.84,5.37,4.55,4.87,8872771,0
+HRTX.US,D,20220812,000000,4.86,5.5,4.78,5.3,3913094,0
+HRTX.US,D,20220815,000000,5.21,5.43,5.11,5.37,2618384,0
+HRTX.US,D,20220816,000000,5.36,5.62,4.93,5.37,4114583,0
+HRTX.US,D,20220817,000000,5.28,5.46,5.085,5.11,2888777,0
+HRTX.US,D,20220818,000000,5.1,5.22,4.88,5.07,2501509,0
+HRTX.US,D,20220819,000000,5,5.3,4.78,4.79,3913674,0
+HRTX.US,D,20220822,000000,4.72,4.8901,4.41,4.44,2649310,0
+HRTX.US,D,20220823,000000,4.47,4.71,4.47,4.66,2660293,0
+HRTX.US,D,20220824,000000,4.7,4.97,4.65,4.82,2402635,0
+HRTX.US,D,20220825,000000,4.91,5.135,4.76,4.86,1914900,0
+HRTX.US,D,20220826,000000,4.9,4.935,4.29,4.34,2706854,0
+HRTX.US,D,20220829,000000,4.23,4.43,4.02,4.04,2781530,0
+HRTX.US,D,20220830,000000,4.06,4.115,3.86,3.92,2201212,0
+HRTX.US,D,20220831,000000,3.99,4.14,3.93,4.09,2354914,0
+HRTX.US,D,20220901,000000,4.05,4.265,3.85,4.26,1784897,0
+HRTX.US,D,20220902,000000,4.31,4.35,4.05,4.07,2543666,0
+HRTX.US,D,20220906,000000,4.07,4.355,4,4.17,3021679,0
+HRTX.US,D,20220907,000000,4.17,4.48,4.15,4.46,3028034,0
+HRTX.US,D,20220908,000000,4.45,4.805,4.431,4.77,2819675,0
+HRTX.US,D,20220909,000000,4.85,5.07,4.8,5.06,2802768,0
+HRTX.US,D,20220912,000000,5.06,5.08,4.635,4.82,4350076,0
+HRTX.US,D,20220913,000000,4.66,4.79,4.6,4.7,5164631,0
+HRTX.US,D,20220914,000000,4.74,4.85,4.54,4.65,4064414,0
+HRTX.US,D,20220915,000000,4.63,4.97,4.58,4.87,4354017,0
+HRTX.US,D,20220916,000000,4.77,5.1,4.15,4.67,21140346,0
+HRTX.US,D,20220919,000000,4.57,4.73,4.2,4.62,5372727,0
+HRTX.US,D,20220920,000000,4.52,4.91,4.5001,4.67,3229458,0
+HRTX.US,D,20220921,000000,4.64,4.805,4.33,4.33,3327307,0
+HRTX.US,D,20220922,000000,4.32,4.41,4.185,4.31,2100869,0
+HRTX.US,D,20220923,000000,4.21,4.3,3.9,3.98,3257517,0
+HRTX.US,D,20220926,000000,3.95,4.185,3.85,3.86,2295360,0
+HRTX.US,D,20220927,000000,4,4.11,3.8941,4.02,3645610,0
+HRTX.US,D,20220928,000000,4.1,4.51,4.08,4.49,2677648,0
+HRTX.US,D,20220929,000000,4.38,4.44,3.98,4.01,2715233,0
+HRTX.US,D,20220930,000000,3.97,4.4801,3.96,4.22,2179183,0
+HRTX.US,D,20221003,000000,4.25,4.395,4.11,4.34,1778481,0
+HRTX.US,D,20221004,000000,4.45,4.68,4.45,4.67,2354300,0
+HRTX.US,D,20221005,000000,4.57,4.66,4.3,4.47,1557608,0
+HRTX.US,D,20221006,000000,4.45,4.63,4.415,4.53,1229271,0
+HRTX.US,D,20221007,000000,4.45,4.45,4.17,4.19,2015189,0
+HRTX.US,D,20221010,000000,4.19,4.2,3.685,3.74,3317660,0
+HRTX.US,D,20221011,000000,3.7,3.81,3.52,3.75,2391207,0
+HRTX.US,D,20221012,000000,3.72,3.745,3.53,3.72,2059098,0
+HRTX.US,D,20221013,000000,3.51,3.845,3.5,3.76,2309554,0
+HRTX.US,D,20221014,000000,3.81,3.84,3.655,3.67,1690265,0
+HRTX.US,D,20221017,000000,3.83,4,3.76,3.95,2193338,0
+HRTX.US,D,20221018,000000,4.06,4.15,3.96,4.11,1358266,0
+HRTX.US,D,20221019,000000,4.04,4.065,3.705,3.76,3085293,0
+HRTX.US,D,20221020,000000,3.76,3.8875,3.67,3.73,1869338,0
+HRTX.US,D,20221021,000000,3.75,3.92,3.65,3.9,1679940,0
+HRTX.US,D,20221024,000000,3.95,3.95,3.685,3.69,1389740,0
+HRTX.US,D,20221025,000000,3.73,3.975,3.71,3.87,1892275,0
+HRTX.US,D,20221026,000000,3.88,4.315,3.8,4.03,1851368,0
+HRTX.US,D,20221027,000000,4.1,4.27,3.84,3.86,1696297,0
+HRTX.US,D,20221028,000000,3.95,3.95,3.7,3.93,1952029,0
+HRTX.US,D,20221031,000000,3.89,3.955,3.795,3.85,1432345,0
+HRTX.US,D,20221101,000000,3.93,4.08,3.89,3.89,1389734,0
+HRTX.US,D,20221102,000000,3.88,4.08,3.72,3.72,2117265,0
+HRTX.US,D,20221103,000000,3.73,3.73,3.37,3.37,2347843,0
+HRTX.US,D,20221104,000000,3.43,3.44,3.2,3.36,2219897,0
+HRTX.US,D,20221107,000000,3.42,3.5,3.27,3.42,1487102,0
+HRTX.US,D,20221108,000000,3.43,3.53,3.34,3.45,1731002,0
+HRTX.US,D,20221109,000000,3.3,3.33,2.99,3.01,4048352,0
+HRTX.US,D,20221110,000000,3.2,3.2,2.94,3.08,6898277,0
+HRTX.US,D,20221111,000000,3.02,3.4986,3,3.44,4060946,0
+HRTX.US,D,20221114,000000,3.4,3.49,3.27,3.27,2780584,0
+HRTX.US,D,20221115,000000,3.49,3.49,3.1,3.2,1775802,0
+HRTX.US,D,20221116,000000,3.14,3.18,3.02,3.05,2068776,0
+HRTX.US,D,20221117,000000,3,3.03,2.83,2.93,2128102,0
+HRTX.US,D,20221118,000000,3.06,3.06,2.845,2.96,1607734,0
+HRTX.US,D,20221121,000000,2.94,2.94,2.83,2.88,1194049,0
+HRTX.US,D,20221122,000000,2.9,2.9,2.7325,2.89,1364782,0
+HRTX.US,D,20221123,000000,2.84,2.97,2.82,2.88,1419183,0
+HRTX.US,D,20221125,000000,2.89,2.935,2.82,2.87,616039,0
+HRTX.US,D,20221128,000000,2.84,2.86,2.61,2.68,2967567,0
+HRTX.US,D,20221129,000000,2.69,2.7288,2.58,2.6,2564057,0
+HRTX.US,D,20221130,000000,2.61,2.75,2.56,2.71,2996554,0
+HRTX.US,D,20221201,000000,2.76,2.795,2.66,2.68,1974063,0
+HRTX.US,D,20221202,000000,2.64,2.765,2.54,2.76,2247370,0
+HRTX.US,D,20221205,000000,2.75,2.76,2.525,2.54,2256644,0
+HRTX.US,D,20221206,000000,2.55,2.56,2.43,2.46,2288288,0
+HRTX.US,D,20221207,000000,2.44,2.62,2.39,2.54,3556909,0
+HRTX.US,D,20221208,000000,2.54,2.78,2.415,2.72,4020343,0
+HRTX.US,D,20221209,000000,2.71,2.71,2.61,2.68,4722196,0
+HRTX.US,D,20221212,000000,2.63,2.635,2.335,2.47,4470169,0
+HRTX.US,D,20221213,000000,2.55,2.615,2.37,2.56,4073259,0
+HRTX.US,D,20221214,000000,2.51,2.675,2.47,2.61,3900659,0
+HRTX.US,D,20221215,000000,2.56,2.575,2.48,2.54,3808935,0
+HRTX.US,D,20221216,000000,2.48,2.82,2.4741,2.74,15550924,0
+HRTX.US,D,20221219,000000,2.76,2.76,2.48,2.49,3523879,0
+HRTX.US,D,20221220,000000,2.48,2.57,2.39,2.54,3136567,0
+HRTX.US,D,20221221,000000,2.57,2.735,2.54,2.69,1902454,0
+HRTX.US,D,20221222,000000,2.67,2.72,2.485,2.62,2857286,0
+HRTX.US,D,20221223,000000,2.64,2.71,2.485,2.57,1549660,0
+HRTX.US,D,20221227,000000,2.57,2.58,2.35,2.35,1577902,0
+HRTX.US,D,20221228,000000,2.34,2.415,2.24,2.25,1939528,0
+HRTX.US,D,20221229,000000,2.29,2.58,2.28,2.47,3111987,0
+HRTX.US,D,20221230,000000,2.42,2.51,2.36,2.5,2143543,0
+HRTX.US,D,20230103,000000,2.56,2.62,2.415,2.43,1979539,0
+HRTX.US,D,20230104,000000,2.51,2.685,2.44,2.65,1550651,0
+HRTX.US,D,20230105,000000,2.61,2.62,2.445,2.52,1398763,0
+HRTX.US,D,20230106,000000,2.51,2.55,2.43,2.52,1021154,0
+HRTX.US,D,20230109,000000,2.57,2.62,2.505,2.58,1103002,0
+HRTX.US,D,20230110,000000,2.6,2.735,2.58,2.66,1372874,0
+HRTX.US,D,20230111,000000,2.66,2.82,2.6299,2.8,1694309,0
+HRTX.US,D,20230112,000000,2.8,3.185,2.79,3.16,2441312,0
+HRTX.US,D,20230113,000000,3.12,3.32,3.1141,3.17,1990449,0
+HRTX.US,D,20230117,000000,3.18,3.285,3.09,3.24,2153568,0
+HRTX.US,D,20230118,000000,3.25,3.41,3.06,3.13,1796336,0
+HRTX.US,D,20230119,000000,3.06,3.11,2.94,2.95,1681854,0
+HRTX.US,D,20230120,000000,2.98,3,2.88,2.95,2115585,0
+HRTX.US,D,20230123,000000,3.02,3.02,2.74,2.83,2095031,0
+HRTX.US,D,20230124,000000,2.81,2.87,2.765,2.83,1517249,0
+HRTX.US,D,20230125,000000,2.78,2.815,2.65,2.69,1687297,0
+HRTX.US,D,20230126,000000,2.73,2.765,2.5417,2.6,1303463,0
+HRTX.US,D,20230127,000000,2.6,2.82,2.59,2.79,2176580,0
+HRTX.US,D,20230130,000000,2.73,2.835,2.635,2.67,1078419,0
+HRTX.US,D,20230131,000000,2.68,2.77,2.63,2.71,2243623,0
+HRTX.US,D,20230201,000000,2.71,2.75,2.605,2.7,2000117,0
+HRTX.US,D,20230202,000000,2.73,2.97,2.73,2.9,1925039,0
+HRTX.US,D,20230203,000000,2.83,3.07,2.8,2.84,1741097,0
+HRTX.US,D,20230206,000000,2.97,3.36,2.94,3.25,3364609,0
+HRTX.US,D,20230207,000000,3.25,3.268,2.9711,3.05,2232229,0
+HRTX.US,D,20230208,000000,3.01,3.02,2.835,2.86,1466463,0
+HRTX.US,D,20230209,000000,2.89,2.94,2.66,2.66,1523598,0
+HRTX.US,D,20230210,000000,2.66,2.66,2.56,2.63,1271683,0
+HRTX.US,D,20230213,000000,2.65,2.66,2.5,2.59,1156419,0
+HRTX.US,D,20230214,000000,2.58,2.62,2.501,2.57,957718,0
+HRTX.US,D,20230215,000000,2.57,2.65,2.545,2.63,1271574,0
+HRTX.US,D,20230216,000000,2.61,2.73,2.59,2.68,1829500,0
+HRTX.US,D,20230217,000000,2.68,2.73,2.635,2.7,1007623,0
+HRTX.US,D,20230221,000000,2.66,2.68,2.43,2.435,1832164,0
+HRTX.US,D,20230222,000000,2.64,2.88,2.585,2.7,2222659,0
+HRTX.US,D,20230223,000000,2.71,2.72,2.545,2.58,1189210,0
+HRTX.US,D,20230224,000000,2.54,2.54,2.27,2.28,2708297,0
+HRTX.US,D,20230227,000000,2.325,2.35,2.24,2.32,1088767,0
+HRTX.US,D,20230228,000000,2.3,2.45,2.29,2.37,1423457,0
+HRTX.US,D,20230301,000000,2.38,2.415,2.3001,2.33,1198178,0
+HRTX.US,D,20230302,000000,2.3,2.41,2.28,2.35,1087934,0
+HRTX.US,D,20230303,000000,2.33,2.41,2.275,2.39,903586,0
+HRTX.US,D,20230306,000000,2.4,2.42,2.28,2.31,1198575,0
+HRTX.US,D,20230307,000000,2.34,2.41,2.28,2.38,1874946,0
+HRTX.US,D,20230308,000000,2.38,2.42,2.31,2.39,2917734,0
+HRTX.US,D,20230309,000000,2.39,2.435,2.26,2.29,2412729,0
+HRTX.US,D,20230310,000000,2.25,2.29,2.08,2.16,2059427,0
+HRTX.US,D,20230313,000000,2.19,2.42,2.12,2.4,1320155,0
+HRTX.US,D,20230314,000000,2.41,2.445,2.22,2.26,1389044,0
+HRTX.US,D,20230315,000000,2.235,2.37,2.215,2.36,941133,0
+HRTX.US,D,20230316,000000,2.33,2.44,2.295,2.39,1114454,0
+HRTX.US,D,20230317,000000,2.37,2.37,2.15,2.32,1984392,0
+HRTX.US,D,20230320,000000,2.26,2.26,2.05,2.08,1743750,0
+HRTX.US,D,20230321,000000,2.11,2.22,2.08,2.185,1297473,0
+HRTX.US,D,20230322,000000,2.18,2.18,1.96,1.97,1714949,0
+HRTX.US,D,20230323,000000,2,2.1,1.96,2.065,2801235,0
+HRTX.US,D,20230324,000000,2.2,2.2,1.8,1.905,4132857,0
+HRTX.US,D,20230327,000000,1.87,1.935,1.72,1.73,2030912,0
+HRTX.US,D,20230328,000000,1.76,1.79,1.6,1.61,2530732,0
+HRTX.US,D,20230329,000000,1.62,1.7485,1.61,1.69,3171209,0
+HRTX.US,D,20230330,000000,1.67,1.73,1.53,1.54,2166170,0
+HRTX.US,D,20230331,000000,1.565,1.57,1.48,1.51,2679775,0
+HRTX.US,D,20230403,000000,1.58,1.92,1.57,1.78,9197017,0
+HRTX.US,D,20230404,000000,1.8,1.94,1.75,1.92,4162204,0
+HRTX.US,D,20230405,000000,1.95,1.955,1.83,1.9,3511832,0
+HRTX.US,D,20230406,000000,1.91,2.32,1.9,2.28,6337307,0
+HRTX.US,D,20230410,000000,2.38,2.4699,2.2,2.42,3498796,0
+HRTX.US,D,20230411,000000,2.45,2.77,2.42,2.73,3349355,0
+HRTX.US,D,20230412,000000,2.8,2.8,2.5311,2.58,2263686,0
+HRTX.US,D,20230413,000000,2.56,2.955,2.54,2.88,2902893,0
+HRTX.US,D,20230414,000000,2.88,2.92,2.69,2.73,1998528,0
+HRTX.US,D,20230417,000000,2.73,2.915,2.71,2.87,3122884,0
+HRTX.US,D,20230418,000000,2.89,2.89,2.595,2.68,1735561,0
+HRTX.US,D,20230419,000000,2.63,2.76,2.59,2.7,1288469,0
+HRTX.US,D,20230420,000000,2.71,2.75,2.53,2.55,1874051,0
+HRTX.US,D,20230421,000000,2.55,2.83,2.528,2.76,1726212,0
+HRTX.US,D,20230424,000000,2.74,2.76,2.61,2.66,909787,0
+HRTX.US,D,20230425,000000,2.6,2.705,2.51,2.52,1022845,0
+HRTX.US,D,20230426,000000,2.48,2.57,2.46,2.52,1631756,0
+HRTX.US,D,20230427,000000,2.53,2.635,2.5,2.53,931882,0
+HRTX.US,D,20230428,000000,2.5,2.52,2.37,2.39,2797610,0
+HRTX.US,D,20230501,000000,2.36,2.47,2.34,2.43,1046859,0
+HRTX.US,D,20230502,000000,2.43,2.44,2.2,2.21,1761320,0
+HRTX.US,D,20230503,000000,2.26,2.39,2.2,2.33,1790852,0
+HRTX.US,D,20230504,000000,2.31,2.4,2.27,2.37,1199640,0
+HRTX.US,D,20230505,000000,2.38,2.475,2.38,2.47,1293393,0
+HRTX.US,D,20230508,000000,2.47,2.47,2.37,2.44,1039897,0
+HRTX.US,D,20230509,000000,2.41,2.49,2.39,2.44,673517,0
+HRTX.US,D,20230510,000000,2.5,2.51,2.4,2.45,1116669,0
+HRTX.US,D,20230511,000000,2.45,2.45,2.23,2.23,1377375,0
+HRTX.US,D,20230512,000000,2.15,2.19,1.28,1.4,14474371,0
+HRTX.US,D,20230515,000000,1.4,1.41,1.19,1.33,8335248,0
+HRTX.US,D,20230516,000000,1.34,1.3499,1.26,1.26,1942259,0
+HRTX.US,D,20230517,000000,1.25,1.265,1.07,1.25,3684388,0
+HRTX.US,D,20230518,000000,1.23,1.3085,1.19,1.2,2661397,0
+HRTX.US,D,20230519,000000,1.23,1.3,1.19,1.3,3537708,0
+HRTX.US,D,20230522,000000,1.32,1.465,1.29,1.45,3348947,0
+HRTX.US,D,20230523,000000,1.42,1.53,1.305,1.33,1834447,0
+HRTX.US,D,20230524,000000,1.33,1.33,1.26,1.29,1026245,0
+HRTX.US,D,20230525,000000,1.31,1.337,1.16,1.25,2433025,0
+HRTX.US,D,20230526,000000,1.25,1.34,1.2,1.28,1468329,0
+HRTX.US,D,20230530,000000,1.28,1.32,1.15,1.19,2888236,0
+HRTX.US,D,20230531,000000,1.16,1.22,1.115,1.14,3949127,0
+HRTX.US,D,20230601,000000,1.16,1.18,1.11,1.11,1653466,0
+HRTX.US,D,20230602,000000,1.12,1.15,1.1,1.12,1912554,0
+HRTX.US,D,20230605,000000,1.12,1.14,1.08,1.12,1803638,0
+HRTX.US,D,20230606,000000,1.12,1.15,1.09,1.11,2231125,0
+HRTX.US,D,20230607,000000,1.12,1.16,1.115,1.14,1295113,0
+HRTX.US,D,20230608,000000,1.14,1.21,1.1209,1.19,4140199,0
+HRTX.US,D,20230609,000000,1.2,1.32,1.2,1.24,3172354,0
+HRTX.US,D,20230612,000000,1.25,1.4,1.225,1.3,2471266,0
+HRTX.US,D,20230613,000000,1.3,1.38,1.265,1.33,1902746,0
+HRTX.US,D,20230614,000000,1.33,1.36,1.26,1.29,1575842,0
+HRTX.US,D,20230615,000000,1.27,1.325,1.2573,1.31,946083,0
+HRTX.US,D,20230616,000000,1.295,1.33,1.21,1.21,2004993,0
+HRTX.US,D,20230620,000000,1.22,1.25,1.19,1.22,949767,0
+HRTX.US,D,20230621,000000,1.19,1.24,1.165,1.21,1278441,0
+HRTX.US,D,20230622,000000,1.19,1.21,1.1601,1.17,993000,0
+HRTX.US,D,20230623,000000,1.17,1.225,1.16,1.21,1778135,0
+HRTX.US,D,20230626,000000,1.205,1.22,1.13,1.13,1032598,0
+HRTX.US,D,20230627,000000,1.13,1.2682,1.11,1.19,1581627,0
+HRTX.US,D,20230628,000000,1.2,1.25,1.165,1.185,1648527,0
+HRTX.US,D,20230629,000000,1.17,1.38,1.15,1.18,6038054,0
+HRTX.US,D,20230630,000000,1.21,1.22,1.15,1.16,2565616,0
+HRTX.US,D,20230703,000000,1.17,1.235,1.15,1.19,634561,0
+HRTX.US,D,20230705,000000,1.19,1.22,1.17,1.19,1343956,0
+HRTX.US,D,20230706,000000,1.18,1.21,1.17,1.18,1360136,0
+HRTX.US,D,20230707,000000,1.2,1.265,1.18,1.2,1020482,0
+HRTX.US,D,20230710,000000,1.2,1.35,1.19,1.3,1557072,0
+HRTX.US,D,20230711,000000,1.3,1.33,1.23,1.31,909662,0
+HRTX.US,D,20230712,000000,1.34,1.4,1.32,1.34,1140688,0
+HRTX.US,D,20230713,000000,1.36,1.36,1.3,1.31,591528,0
+HRTX.US,D,20230714,000000,1.3,1.325,1.25,1.27,989253,0
+HRTX.US,D,20230717,000000,1.27,1.3491,1.26,1.32,763073,0
+HRTX.US,D,20230718,000000,1.33,1.4601,1.33,1.4,1578410,0
+HRTX.US,D,20230719,000000,1.39,1.6,1.385,1.5,3152154,0
+HRTX.US,D,20230720,000000,1.53,1.53,1.37,1.38,1631458,0
+HRTX.US,D,20230721,000000,1.41,1.455,1.36,1.38,1435907,0
+HRTX.US,D,20230724,000000,1.48,1.64,1.37,1.54,5974859,0
+HRTX.US,D,20230725,000000,1.57,1.62,1.45,1.51,3331071,0
+HRTX.US,D,20230726,000000,1.59,1.79,1.55,1.65,6214174,0
+HRTX.US,D,20230727,000000,1.69,1.71,1.53,1.54,2203161,0
+HRTX.US,D,20230728,000000,1.57,1.63,1.535,1.56,1385773,0
+HRTX.US,D,20230731,000000,1.55,1.715,1.53,1.66,1598556,0
+HRTX.US,D,20230801,000000,1.66,1.665,1.58,1.61,1004553,0
+HRTX.US,D,20230802,000000,1.59,1.62,1.5,1.54,1380591,0
+HRTX.US,D,20230803,000000,1.55,1.655,1.535,1.62,1258749,0
+HRTX.US,D,20230804,000000,1.64,1.71,1.62,1.66,1415360,0
+HRTX.US,D,20230807,000000,1.67,1.785,1.62,1.69,2905105,0
+HRTX.US,D,20230808,000000,1.74,1.75,1.6,1.67,3107215,0
+HRTX.US,D,20230809,000000,1.69,1.81,1.61,1.8,3554496,0
+HRTX.US,D,20230810,000000,1.8,1.87,1.71,1.73,2415550,0
+HRTX.US,D,20230811,000000,1.74,1.75,1.6,1.62,2692255,0
+HRTX.US,D,20230814,000000,1.64,1.66,1.45,1.51,4612537,0
+HRTX.US,D,20230815,000000,1.4,1.69,1.36,1.675,4408089,0
+HRTX.US,D,20230816,000000,1.67,1.79,1.63,1.63,2255914,0
+HRTX.US,D,20230817,000000,1.65,1.675,1.54,1.62,2278743,0
+HRTX.US,D,20230818,000000,1.59,1.75,1.5804,1.65,2171555,0
+HRTX.US,D,20230821,000000,1.64,1.76,1.595,1.73,2407324,0
+HRTX.US,D,20230822,000000,1.76,1.76,1.63,1.65,1715756,0
+HRTX.US,D,20230823,000000,1.65,1.745,1.6413,1.71,1104368,0
+HRTX.US,D,20230824,000000,1.68,1.715,1.63,1.68,1324045,0
+HRTX.US,D,20230825,000000,1.7,1.715,1.64,1.67,805834,0
+HRTX.US,D,20230828,000000,1.67,1.69,1.65,1.67,683061,0
+HRTX.US,D,20230829,000000,1.66,1.6979,1.635,1.65,852169,0
+HRTX.US,D,20230830,000000,1.63,1.69,1.63,1.69,712363,0
+HRTX.US,D,20230831,000000,1.69,1.69,1.64,1.64,1227655,0
+HRTX.US,D,20230901,000000,1.63,1.725,1.56,1.57,1849167,0
+HRTX.US,D,20230905,000000,1.57,1.61,1.46,1.5,1544380,0
+HRTX.US,D,20230906,000000,1.51,1.51,1.35,1.37,2097762,0
+HRTX.US,D,20230907,000000,1.37,1.37,1.26,1.265,1087454,0
+HRTX.US,D,20230908,000000,1.28,1.32,1.19,1.29,2032667,0
+HRTX.US,D,20230911,000000,1.28,1.3,1.24,1.25,1344897,0
+HRTX.US,D,20230912,000000,1.25,1.34,1.23,1.32,889598,0
+HRTX.US,D,20230913,000000,1.29,1.31,1.26,1.27,737930,0
+HRTX.US,D,20230914,000000,1.29,1.31,1.26,1.28,755266,0
+HRTX.US,D,20230915,000000,1.29,1.29,1.2,1.21,2169558,0
+HRTX.US,D,20230918,000000,1.22,1.23,1.12,1.15,1837289,0
+HRTX.US,D,20230919,000000,1.16,1.165,1.09,1.14,1045876,0
+HRTX.US,D,20230920,000000,1.16,1.175,1.12,1.13,1072505,0
+HRTX.US,D,20230921,000000,1.13,1.13,1.03,1.08,1940897,0
+HRTX.US,D,20230922,000000,1.08,1.1,0.9938,1.01,1700740,0
+HRTX.US,D,20230925,000000,1,1,0.9516,0.9811,3386840,0
+HRTX.US,D,20230926,000000,0.99,1.06,0.97,1,1257363,0
+HRTX.US,D,20230927,000000,1.01,1.02,0.98,0.9909,1275988,0
+HRTX.US,D,20230928,000000,1,1,0.9313,0.97,1503675,0
+HRTX.US,D,20230929,000000,0.985,1.05,0.96,1.03,931032,0
+HRTX.US,D,20231002,000000,1.01,1.0394,0.9701,0.9815,1953639,0
+HRTX.US,D,20231003,000000,1.01,1.02,0.9307,1.01,2789135,0
+HRTX.US,D,20231004,000000,1.02,1.02,0.94,0.9605,3194607,0
+HRTX.US,D,20231005,000000,0.9419,1.01,0.94,1.01,1383494,0
+HRTX.US,D,20231006,000000,0.9922,1.04,0.9576,1,1592564,0
+HRTX.US,D,20231009,000000,0.992,0.9965,0.876,0.8901,11808742,0
+HRTX.US,D,20231010,000000,0.8901,0.9289,0.88,0.906,1838807,0
+HRTX.US,D,20231011,000000,0.9078,0.9299,0.825,0.825,2764898,0
+HRTX.US,D,20231012,000000,0.825,0.825,0.7291,0.7566,5496890,0
+HRTX.US,D,20231013,000000,0.7596,0.7693,0.7192,0.7227,2365092,0
+HRTX.US,D,20231016,000000,0.7202,0.7788,0.7201,0.73,1502404,0
+HRTX.US,D,20231017,000000,0.7211,0.7833,0.7211,0.755,2086361,0
+HRTX.US,D,20231018,000000,0.756,0.76,0.684,0.685,1763466,0
+HRTX.US,D,20231019,000000,0.69,0.7069,0.6356,0.6373,2041496,0
+HRTX.US,D,20231020,000000,0.64,0.64,0.6,0.6098,2998876,0
+HRTX.US,D,20231023,000000,0.6171,0.63,0.6,0.6016,2267542,0
+HRTX.US,D,20231024,000000,0.6012,0.6799,0.6,0.6266,2046284,0
+HRTX.US,D,20231025,000000,0.65,0.6991,0.63,0.6793,1377154,0
+HRTX.US,D,20231026,000000,0.7,0.709,0.6,0.6018,2054435,0
+HRTX.US,D,20231027,000000,0.61,0.6447,0.5818,0.6268,2060833,0
+HRTX.US,D,20231030,000000,0.626,0.6459,0.6104,0.63,1781514,0
+HRTX.US,D,20231031,000000,0.63,0.6483,0.62,0.6369,775485,0
+HRTX.US,D,20231101,000000,0.65,0.65,0.610101,0.6288,1285203,0
+HRTX.US,D,20231102,000000,0.633,0.695,0.633,0.6629,1252348,0
+HRTX.US,D,20231103,000000,0.696,0.760535,0.67,0.7505,2167381,0
+HRTX.US,D,20231106,000000,0.8,0.8,0.7204,0.74,1348478,0
+HRTX.US,D,20231107,000000,0.75,0.805,0.73,0.7909,1065336,0
+HRTX.US,D,20231108,000000,0.8,0.83,0.7112,0.7181,1187085,0
+HRTX.US,D,20231109,000000,0.7319,0.7401,0.5,0.6,8257719,0
+HRTX.US,D,20231110,000000,0.6067,0.6067,0.5457,0.5854,1638579,0
+HRTX.US,D,20231113,000000,0.5869,0.6,0.5327,0.5458,1912605,0
+HRTX.US,D,20231114,000000,0.555,0.615,0.5269,0.54,4036385,0
+HRTX.US,D,20231115,000000,0.7334,0.9156,0.72,0.86,22211324,0
+HRTX.US,D,20231116,000000,0.9,0.9453,0.813,0.9168,5725156,0
+HRTX.US,D,20231117,000000,0.89,1.11,0.87,1.09,7782923,0
+HRTX.US,D,20231120,000000,1.13,1.39,1.11,1.3,10770615,0
+HRTX.US,D,20231121,000000,1.33,1.43,1.2312,1.31,7930282,0
+HRTX.US,D,20231122,000000,1.31,1.4,1.235,1.37,2586163,0
+HRTX.US,D,20231124,000000,1.31,1.43,1.3,1.38,1872184,0
+HRTX.US,D,20231127,000000,1.38,1.405,1.24,1.32,2331292,0
+HRTX.US,D,20231128,000000,1.2,1.2782,1.13,1.215,2760805,0
+HRTX.US,D,20231129,000000,1.22,1.3586,1.22,1.3,2921781,0
+HRTX.US,D,20231130,000000,1.3,1.33,1.21,1.23,2020812,0
+HRTX.US,D,20231201,000000,1.23,1.34,1.16,1.32,2657472,0
+HRTX.US,D,20231204,000000,1.3,1.51,1.291,1.5,4532239,0
+HRTX.US,D,20231205,000000,1.5,1.58,1.38,1.45,2993262,0
+HRTX.US,D,20231206,000000,1.45,1.52,1.43,1.44,2110175,0
+HRTX.US,D,20231207,000000,1.43,1.47,1.36,1.41,1351115,0
+HRTX.US,D,20231208,000000,1.4,1.49,1.37,1.49,1746385,0
+HRTX.US,D,20231211,000000,1.5,1.555,1.43,1.52,1749685,0
+HRTX.US,D,20231212,000000,1.52,1.7,1.485,1.68,3669572,0
+HRTX.US,D,20231213,000000,1.69,1.73,1.575,1.68,3329588,0
+HRTX.US,D,20231214,000000,1.72,1.84,1.7181,1.82,3993344,0
+HRTX.US,D,20231215,000000,1.77,1.83,1.72,1.81,2962330,0
+HRTX.US,D,20231218,000000,1.81,1.81,1.72,1.74,1619146,0
+HRTX.US,D,20231219,000000,1.79,1.821,1.6909,1.74,2140284,0
+HRTX.US,D,20231220,000000,1.71,1.79,1.62,1.62,2210991,0
+HRTX.US,D,20231221,000000,1.65,1.76,1.65,1.74,1384823,0
+HRTX.US,D,20231222,000000,1.77,1.85,1.72,1.79,2148356,0
+HRTX.US,D,20231226,000000,1.8,1.84,1.72,1.77,1893305,0
+HRTX.US,D,20231227,000000,1.78,1.8,1.6,1.67,2762471,0
+HRTX.US,D,20231228,000000,1.67,1.76,1.6405,1.74,2241559,0
+HRTX.US,D,20231229,000000,1.77,1.78,1.65,1.7,1915483,0
+HRTX.US,D,20240102,000000,1.68,1.95,1.66,1.89,3986210,0
+HRTX.US,D,20240103,000000,1.87,1.87,1.71,1.71,1710466,0
+HRTX.US,D,20240104,000000,1.73,1.795,1.68,1.73,1719745,0
+HRTX.US,D,20240105,000000,1.73,1.82,1.69,1.77,1719339,0
+HRTX.US,D,20240108,000000,1.96,2.12,1.77,2.09,13279411,0
+HRTX.US,D,20240109,000000,2.08,2.315,2.035,2.26,6720488,0
+HRTX.US,D,20240110,000000,2.25,2.35,2.17,2.225,2869472,0
+HRTX.US,D,20240111,000000,2.21,2.23,2.08,2.155,2159459,0
+HRTX.US,D,20240112,000000,2.17,2.38,2.12,2.15,2260559,0
+HRTX.US,D,20240116,000000,2.15,2.275,2.06,2.2,2261751,0
+HRTX.US,D,20240117,000000,2.21,2.22,2.06,2.2,2948006,0
+HRTX.US,D,20240118,000000,2.21,2.21,2.02,2.09,2130577,0
+HRTX.US,D,20240119,000000,2.07,2.1,1.965,2.09,2176109,0
+HRTX.US,D,20240122,000000,2.16,2.37,2.15,2.34,6295401,0
+HRTX.US,D,20240123,000000,2.34,2.44,2.19,2.2,4080772,0
+HRTX.US,D,20240124,000000,2.33,2.62,2.28,2.615,16118623,0
+HRTX.US,D,20240125,000000,2.62,2.76,2.54,2.68,5449618,0
+HRTX.US,D,20240126,000000,2.72,2.735,2.43,2.49,5087564,0
+HRTX.US,D,20240129,000000,2.51,2.605,2.335,2.53,2809312,0
+HRTX.US,D,20240130,000000,2.56,2.63,2.425,2.49,2734327,0
+HRTX.US,D,20240131,000000,2.45,2.6108,2.39,2.41,1733464,0
+HRTX.US,D,20240201,000000,2.42,2.43,2.29,2.4,2392763,0
+HRTX.US,D,20240202,000000,2.4,2.4,2.29,2.39,1641804,0
+HRTX.US,D,20240205,000000,2.37,2.37,2.16,2.23,1965428,0
+HRTX.US,D,20240206,000000,2.23,2.379,2.211,2.32,1562699,0
+HRTX.US,D,20240207,000000,2.35,2.35,2.24,2.26,1384474,0
+HRTX.US,D,20240208,000000,2.26,2.36,2.21,2.35,1195955,0
+HRTX.US,D,20240209,000000,2.38,2.52,2.335,2.43,2297836,0
+HRTX.US,D,20240212,000000,2.44,2.72,2.44,2.63,3122052,0
+HRTX.US,D,20240213,000000,2.58,2.6,2.42,2.51,2422912,0
+HRTX.US,D,20240214,000000,2.53,2.77,2.525,2.72,2404974,0
+HRTX.US,D,20240215,000000,2.76,2.89,2.705,2.88,3764742,0
+HRTX.US,D,20240216,000000,2.89,2.99,2.78,2.87,1925606,0
+HRTX.US,D,20240220,000000,2.86,2.96,2.8,2.87,1960629,0
+HRTX.US,D,20240221,000000,2.83,2.83,2.64,2.75,1584355,0
+HRTX.US,D,20240222,000000,2.75,2.7678,2.595,2.62,1324342,0
+HRTX.US,D,20240223,000000,2.64,2.6699,2.5428,2.6,1404244,0
+HRTX.US,D,20240226,000000,2.6,2.72,2.5,2.6,1816099,0
+HRTX.US,D,20240227,000000,2.65,2.755,2.58,2.74,1960227,0
+HRTX.US,D,20240228,000000,2.76,2.82,2.66,2.7,1567460,0
+HRTX.US,D,20240229,000000,2.79,2.83,2.64,2.66,1635058,0
+HRTX.US,D,20240301,000000,2.69,2.69,2.545,2.61,2471393,0
+HRTX.US,D,20240304,000000,2.62,2.66,2.4905,2.555,1655023,0
+HRTX.US,D,20240305,000000,2.52,2.6,2.47,2.56,1198510,0
+HRTX.US,D,20240306,000000,2.59,2.62,2.39,2.48,2009925,0
+HRTX.US,D,20240307,000000,2.5,2.62,2.45,2.59,1323997,0
+HRTX.US,D,20240308,000000,2.64,2.715,2.54,2.6,1852579,0
+HRTX.US,D,20240311,000000,2.71,2.779,2.38,2.41,2987940,0
+HRTX.US,D,20240312,000000,2.4,2.48,2.3,2.36,3377762,0
+HRTX.US,D,20240313,000000,2.8,3.22,2.59,3.01,17854785,0
+HRTX.US,D,20240314,000000,3.1,3.21,2.95,3.05,4426851,0
+HRTX.US,D,20240315,000000,3.05,3.145,2.99,3.06,3928353,0
+HRTX.US,D,20240318,000000,3.02,3.08,2.92,2.96,2038741,0
+HRTX.US,D,20240319,000000,2.95,3.1,2.88,2.95,2007123,0
+HRTX.US,D,20240320,000000,2.9,3.05,2.82,3.05,2038246,0
+HRTX.US,D,20240321,000000,2.96,3.2,2.96,3.05,2012772,0
+HRTX.US,D,20240322,000000,3.04,3.08,2.95,2.97,1263904,0
+HRTX.US,D,20240325,000000,2.97,3.08,2.94,2.95,1310142,0
+HRTX.US,D,20240326,000000,2.98,3.08,2.73,2.74,1978408,0
+HRTX.US,D,20240327,000000,2.83,2.83,2.67,2.74,1225830,0
+HRTX.US,D,20240328,000000,2.74,2.81,2.67,2.77,1106763,0
+HRTX.US,D,20240401,000000,2.8,2.82,2.64,2.71,1265818,0
+HRTX.US,D,20240402,000000,2.65,2.67,2.52,2.55,1292775,0
+HRTX.US,D,20240403,000000,2.55,2.63,2.53,2.57,952370,0
+HRTX.US,D,20240404,000000,2.62,2.65,2.53,2.57,1190883,0
+HRTX.US,D,20240405,000000,2.56,2.751,2.5,2.75,995410,0
+HRTX.US,D,20240408,000000,2.75,2.81,2.7,2.75,1028834,0
+HRTX.US,D,20240409,000000,2.76,2.8309,2.71,2.8,623051,0
+HRTX.US,D,20240410,000000,2.74,2.83,2.665,2.73,1589902,0
+HRTX.US,D,20240411,000000,2.71,2.94,2.68,2.94,1367685,0
+HRTX.US,D,20240412,000000,2.93,3.07,2.86,2.91,2131427,0
+HRTX.US,D,20240415,000000,2.89,3.075,2.86,2.95,2823658,0
+HRTX.US,D,20240416,000000,2.86,2.9806,2.86,2.93,1650747,0
+HRTX.US,D,20240417,000000,2.95,3.02,2.77,2.77,1557084,0
+HRTX.US,D,20240418,000000,2.75,2.9599,2.695,2.71,1818101,0
+HRTX.US,D,20240419,000000,2.71,2.74,2.51,2.64,2308607,0
+HRTX.US,D,20240422,000000,2.6,2.71,2.575,2.59,2089310,0
+HRTX.US,D,20240423,000000,2.7,3.145,2.7,2.8,6563663,0
+HRTX.US,D,20240424,000000,2.82,2.86,2.64,2.65,2169539,0
+HRTX.US,D,20240425,000000,2.66,2.66,2.46,2.55,2197081,0
+HRTX.US,D,20240426,000000,2.62,2.63,2.45,2.45,2311863,0
+HRTX.US,D,20240429,000000,2.45,2.5499,2.45,2.5,1859972,0
+HRTX.US,D,20240430,000000,2.46,2.46,2.27,2.32,2329041,0
+HRTX.US,D,20240501,000000,2.33,2.49,2.32,2.34,2176156,0
+HRTX.US,D,20240502,000000,2.39,2.55,2.335,2.55,1501408,0
+HRTX.US,D,20240503,000000,2.67,2.74,2.57,2.61,1342099,0
+HRTX.US,D,20240506,000000,2.62,2.86,2.61,2.84,3138270,0
+HRTX.US,D,20240507,000000,3.03,3.09,2.61,2.87,7054505,0
+HRTX.US,D,20240508,000000,2.82,3.035,2.75,3.01,3887357,0
+HRTX.US,D,20240509,000000,3.03,3.04,2.84,2.94,1428898,0
+HRTX.US,D,20240510,000000,2.98,3.05,2.725,2.77,1992410,0
+HRTX.US,D,20240513,000000,2.8,2.92,2.75,2.815,1245070,0
+HRTX.US,D,20240514,000000,2.82,2.925,2.8,2.81,1141598,0
+HRTX.US,D,20240515,000000,2.9,3,2.798,3,2143494,0
+HRTX.US,D,20240516,000000,3,3.23,2.91,3.22,4050476,0
+HRTX.US,D,20240517,000000,3.2,3.29,3.175,3.2,3155169,0
+HRTX.US,D,20240520,000000,3.24,3.405,3.23,3.4,4495410,0
+HRTX.US,D,20240521,000000,3.4,3.44,3.3003,3.44,2575816,0
+HRTX.US,D,20240522,000000,3.44,3.525,3.37,3.47,3637344,0
+HRTX.US,D,20240523,000000,3.51,3.585,3.38,3.47,1918380,0
+HRTX.US,D,20240524,000000,3.51,3.585,3.42,3.44,1108091,0
+HRTX.US,D,20240528,000000,3.5,3.5,3.38,3.41,1928985,0
+HRTX.US,D,20240529,000000,3.35,3.39,3.25,3.27,2790315,0
+HRTX.US,D,20240530,000000,3.28,3.52,3.265,3.45,2537128,0
+HRTX.US,D,20240531,000000,3.5,3.73,3.4615,3.7,2664356,0
+HRTX.US,D,20240603,000000,3.72,3.9,3.66,3.86,2839346,0
+HRTX.US,D,20240604,000000,3.88,3.89,3.59,3.6,2127791,0
+HRTX.US,D,20240605,000000,3.61,3.841,3.57,3.82,1481058,0
+HRTX.US,D,20240606,000000,3.81,3.86,3.61,3.63,1351149,0
+HRTX.US,D,20240607,000000,3.7,3.735,3.53,3.6,933137,0
+HRTX.US,D,20240610,000000,3.6,3.72,3.555,3.69,1114306,0
+HRTX.US,D,20240611,000000,3.67,3.72,3.45,3.64,1645130,0
+HRTX.US,D,20240612,000000,3.78,3.93,3.6,3.66,1300914,0
+HRTX.US,D,20240613,000000,3.68,3.75,3.575,3.635,1091377,0
+HRTX.US,D,20240614,000000,3.58,3.71,3.56,3.6,1314544,0
+HRTX.US,D,20240617,000000,3.6,3.605,3.21,3.225,2864847,0
+HRTX.US,D,20240618,000000,3.22,3.515,3.22,3.42,1594580,0
+HRTX.US,D,20240620,000000,3.39,3.48,3.27,3.29,1354398,0
+HRTX.US,D,20240621,000000,3.31,3.43,3.18,3.23,5573926,0
+HRTX.US,D,20240624,000000,3.23,3.31,3.13,3.18,1418575,0
+HRTX.US,D,20240625,000000,3.2,3.25,3.03,3.05,1296474,0
+HRTX.US,D,20240626,000000,3.07,3.34,3.01,3.33,1610241,0
+HRTX.US,D,20240627,000000,3.32,3.475,3.26,3.41,1159273,0
+HRTX.US,D,20240628,000000,3.46,3.55,3.35,3.5,8612107,0
+HRTX.US,D,20240701,000000,3.52,3.615,3.44,3.47,1197864,0
+HRTX.US,D,20240702,000000,3.45,3.47,2.71,2.74,7518647,0
+HRTX.US,D,20240703,000000,2.75,2.885,2.7,2.77,1865822,0
+HRTX.US,D,20240705,000000,2.77,2.87,2.7,2.87,1604437,0
+HRTX.US,D,20240708,000000,2.87,3.12,2.86,2.97,2345512,0
+HRTX.US,D,20240709,000000,2.97,3.02,2.885,2.935,1665111,0
+HRTX.US,D,20240710,000000,2.94,3.05,2.92,3.04,1687931,0
+HRTX.US,D,20240711,000000,3.05,3.435,3.045,3.31,3644502,0
+HRTX.US,D,20240712,000000,3.31,3.38,3.17,3.24,1562240,0
+HRTX.US,D,20240715,000000,3.29,3.38,3.2,3.31,1638038,0
+HRTX.US,D,20240716,000000,3.36,3.7,3.34,3.67,2678583,0
+HRTX.US,D,20240717,000000,3.61,3.73,3.4,3.5,1395322,0
+HRTX.US,D,20240718,000000,3.49,3.53,3.33,3.33,1064450,0
+HRTX.US,D,20240719,000000,3.27,3.4,3.23,3.25,1674037,0
+HRTX.US,D,20240722,000000,3.26,3.3199,3.175,3.2,4846388,0
+HRTX.US,D,20240723,000000,3.16,3.31,3.13,3.17,2074387,0
+HRTX.US,D,20240724,000000,3.12,3.22,3.1,3.15,1565043,0
+HRTX.US,D,20240725,000000,3.16,3.2145,3.06,3.1,2117621,0
+HRTX.US,D,20240726,000000,3.15,3.16,3.03,3.05,1696060,0
+HRTX.US,D,20240729,000000,3.1,3.12,2.89,2.93,1511498,0
+HRTX.US,D,20240730,000000,2.95,2.97,2.81,2.81,1531338,0
+HRTX.US,D,20240731,000000,2.85,3.01,2.79,2.97,3539354,0
+HRTX.US,D,20240801,000000,2.97,2.97,2.59,2.81,2301141,0
+HRTX.US,D,20240802,000000,2.76,2.81,2.655,2.715,1769464,0
+HRTX.US,D,20240805,000000,2.47,2.68,2.3811,2.63,2479822,0
+HRTX.US,D,20240806,000000,2.75,2.88,2.595,2.67,1855924,0
+HRTX.US,D,20240807,000000,2.5,2.6,1.88,2,9051539,0
+HRTX.US,D,20240808,000000,2.03,2.22,1.97,2.135,1771932,0
+HRTX.US,D,20240809,000000,2.16,2.16,1.95,1.98,2584483,0
+HRTX.US,D,20240812,000000,1.99,2.14,1.94,2.05,2468490,0
+HRTX.US,D,20240813,000000,2.05,2.09,2,2.04,1948082,0
+HRTX.US,D,20240814,000000,2.05,2.07,1.83,1.86,10423726,0
+HRTX.US,D,20240815,000000,1.93,2.0125,1.91,1.95,3389719,0
+HRTX.US,D,20240816,000000,1.95,1.99,1.87,1.93,1319191,0
+HRTX.US,D,20240819,000000,1.95,1.99,1.87,1.98,2652780,0
+HRTX.US,D,20240820,000000,1.99,1.99,1.86,1.89,1510197,0
+HRTX.US,D,20240821,000000,1.91,2,1.91,1.98,1587953,0
+HRTX.US,D,20240822,000000,1.96,1.9924,1.86,1.87,1245269,0
+HRTX.US,D,20240823,000000,1.9,1.97,1.87,1.95,1026636,0
+HRTX.US,D,20240826,000000,1.95,2,1.94,1.98,1514126,0
+HRTX.US,D,20240827,000000,1.98,1.98,1.86,1.93,1260431,0
+HRTX.US,D,20240828,000000,1.93,1.99,1.89,1.93,921210,0
+HRTX.US,D,20240829,000000,1.95,2.01,1.912,1.93,1138567,0
+HRTX.US,D,20240830,000000,1.96,1.9737,1.86,1.93,1423641,0
+HRTX.US,D,20240903,000000,1.88,1.905,1.705,1.73,2447425,0
+HRTX.US,D,20240904,000000,1.74,1.799,1.71,1.77,1668002,0
+HRTX.US,D,20240905,000000,1.75,1.82,1.73,1.8,1900632,0
+HRTX.US,D,20240906,000000,1.83,1.84,1.73,1.8,2038564,0
+HRTX.US,D,20240909,000000,1.8,1.9,1.77,1.81,1914401,0
+HRTX.US,D,20240910,000000,1.79,1.85,1.77,1.82,1354243,0
+HRTX.US,D,20240911,000000,1.81,1.82,1.77,1.81,970953,0
+HRTX.US,D,20240912,000000,1.83,1.85,1.77,1.84,1236572,0
+HRTX.US,D,20240913,000000,1.85,1.875,1.81,1.87,1749116,0
+HRTX.US,D,20240916,000000,1.89,1.93,1.82,1.83,2037048,0
+HRTX.US,D,20240917,000000,1.85,1.97,1.84,1.9,2374032,0
+HRTX.US,D,20240918,000000,1.98,1.98,1.84,1.95,1804253,0
+HRTX.US,D,20240919,000000,1.99,2.11,1.95,2.02,2637451,0
+HRTX.US,D,20240920,000000,2.02,2.06,1.93,2.06,6724274,0
+HRTX.US,D,20240923,000000,2.09,2.09,1.94,1.98,1965805,0
+HRTX.US,D,20240924,000000,1.97,1.99,1.91,1.96,1639356,0
+HRTX.US,D,20240925,000000,2,2.01,1.87,1.89,3604861,0
+HRTX.US,D,20240926,000000,1.93,2.085,1.92,2.05,2137802,0
+HRTX.US,D,20240927,000000,2.07,2.14,1.985,1.99,1686878,0
+HRTX.US,D,20240930,000000,1.98,2.09,1.975,1.99,1023721,0
+HRTX.US,D,20241001,000000,1.99,2.015,1.94,2,1525023,0
+HRTX.US,D,20241002,000000,2.01,2.145,1.975,2.09,2341865,0
+HRTX.US,D,20241003,000000,2.1,2.13,2.03,2.07,1536468,0
+HRTX.US,D,20241004,000000,2.08,2.15,2.05,2.12,1333770,0
+HRTX.US,D,20241007,000000,2.11,2.13,1.94,1.96,1472835,0
+HRTX.US,D,20241008,000000,1.96,1.985,1.91,1.92,808977,0
+HRTX.US,D,20241009,000000,1.9,1.9248,1.85,1.86,885961,0
+HRTX.US,D,20241010,000000,1.85,1.915,1.82,1.82,1521414,0
+HRTX.US,D,20241011,000000,1.81,1.84,1.43,1.84,2472909,0
+HRTX.US,D,20241014,000000,1.82,1.825,1.73,1.79,1009051,0
+HRTX.US,D,20241015,000000,1.79,1.825,1.73,1.8,828389,0
+HRTX.US,D,20241016,000000,1.8,1.93,1.77,1.87,1650980,0
+HRTX.US,D,20241017,000000,1.87,1.875,1.805,1.82,582434,0
+HRTX.US,D,20241018,000000,1.82,1.854,1.76,1.76,862842,0
+HRTX.US,D,20241021,000000,1.75,1.81,1.72,1.81,1778656,0
+HRTX.US,D,20241022,000000,1.79,1.81,1.7,1.78,1732938,0
+HRTX.US,D,20241023,000000,1.78,1.825,1.73,1.8,1401405,0
+HRTX.US,D,20241024,000000,1.79,1.82,1.73,1.78,1010568,0
+HRTX.US,D,20241025,000000,1.78,1.885,1.77,1.85,1706535,0
+HRTX.US,D,20241028,000000,1.85,1.995,1.85,1.91,1766381,0
+HRTX.US,D,20241029,000000,1.88,1.885,1.76,1.77,2318200,0
+HRTX.US,D,20241030,000000,1.74,1.845,1.73,1.8,1473082,0
+HRTX.US,D,20241031,000000,1.8,1.81,1.7,1.74,1199453,0
+HRTX.US,D,20241101,000000,1.75,1.805,1.745,1.78,911137,0
+HRTX.US,D,20241104,000000,1.8,1.85,1.75,1.78,1005449,0
+HRTX.US,D,20241105,000000,1.77,1.77,1.7,1.77,958215,0
+HRTX.US,D,20241106,000000,1.8,1.85,1.77,1.8,1137752,0
+HRTX.US,D,20241107,000000,1.8,1.85,1.755,1.77,1207474,0
+HRTX.US,D,20241108,000000,1.77,1.79,1.72,1.75,1101127,0
+HRTX.US,D,20241111,000000,1.74,1.895,1.74,1.84,2567845,0
+HRTX.US,D,20241112,000000,1.04,1.53,1.04,1.28,10605641,0
+HRTX.US,D,20241113,000000,1.31,1.36,1.18,1.21,2845857,0
+HRTX.US,D,20241114,000000,1.22,1.34,1.21,1.24,2551817,0
+HRTX.US,D,20241115,000000,1.25,1.255,1.15,1.19,1499248,0
+HRTX.US,D,20241118,000000,1.19,1.215,1.13,1.17,1393098,0
+HRTX.US,D,20241119,000000,1.14,1.205,1.11,1.19,2136382,0
+HRTX.US,D,20241120,000000,1.195,1.195,1.1,1.12,1728853,0
+HRTX.US,D,20241121,000000,1.1,1.12,1.05,1.06,1576661,0
+HRTX.US,D,20241122,000000,1.08,1.1,1.06,1.07,1338934,0
+HRTX.US,D,20241125,000000,1.09,1.17,1.085,1.14,1680175,0
+HRTX.US,D,20241126,000000,1.15,1.16,1.07,1.1,1588264,0
+HRTX.US,D,20241127,000000,1.1,1.175,1.085,1.16,991406,0
+HRTX.US,D,20241129,000000,1.18,1.22,1.17,1.19,783283,0
+HRTX.US,D,20241202,000000,1.2,1.2498,1.2,1.22,1246385,0
+HRTX.US,D,20241203,000000,1.25,1.25,1.13,1.18,12147369,0
+HRTX.US,D,20241204,000000,1.98,1.99,1.47,1.64,61666400,0
+HRTX.US,D,20241205,000000,1.52,1.81,1.495,1.72,10851253,0
+HRTX.US,D,20241206,000000,1.71,1.71,1.59,1.62,4475644,0
+HRTX.US,D,20241209,000000,1.62,1.79,1.55,1.75,3811716,0
+HRTX.US,D,20241210,000000,1.77,1.88,1.71,1.76,4297930,0
+HRTX.US,D,20241211,000000,1.75,1.77,1.63,1.69,2515945,0
+HRTX.US,D,20241212,000000,1.66,1.7,1.6,1.6,1759177,0
+HRTX.US,D,20241213,000000,1.63,1.63,1.53,1.6,2341724,0
+HRTX.US,D,20241216,000000,1.61,1.7,1.595,1.68,1995204,0
+HRTX.US,D,20241217,000000,1.68,1.7,1.595,1.65,2233935,0
+HRTX.US,D,20241218,000000,1.66,1.67,1.515,1.57,3116650,0
+HRTX.US,D,20241219,000000,1.61,1.61,1.485,1.53,2035585,0
+HRTX.US,D,20241220,000000,1.48,1.62,1.46,1.58,2570513,0
+HRTX.US,D,20241223,000000,1.54,1.62,1.525,1.6,1496423,0
+HRTX.US,D,20241224,000000,1.6,1.61,1.56,1.58,702972,0
+HRTX.US,D,20241226,000000,1.58,1.6,1.5,1.6,1709999,0
+HRTX.US,D,20241227,000000,1.58,1.63,1.51,1.55,1806038,0
+HRTX.US,D,20241230,000000,1.53,1.56,1.48,1.51,1637665,0
+HRTX.US,D,20241231,000000,1.49,1.55,1.49,1.53,1685866,0
+HRTX.US,D,20250102,000000,1.56,1.65,1.53,1.6,1978249,0
+HRTX.US,D,20250103,000000,1.58,1.71,1.58,1.66,1300112,0
+HRTX.US,D,20250106,000000,1.64,1.83,1.64,1.79,2436599,0
+HRTX.US,D,20250107,000000,1.77,1.81,1.68,1.69,2142088,0
+HRTX.US,D,20250108,000000,1.68,1.69,1.6,1.6,972142,0
+HRTX.US,D,20250110,000000,1.6,1.6,1.52,1.55,1099167,0
+HRTX.US,D,20250113,000000,1.52,1.55,1.48,1.54,1008797,0
+HRTX.US,D,20250114,000000,1.57,1.578,1.46,1.47,1308873,0
+HRTX.US,D,20250115,000000,1.5,1.54,1.48,1.52,809148,0
+HRTX.US,D,20250116,000000,1.53,1.59,1.505,1.57,1484145,0
+HRTX.US,D,20250117,000000,1.59,1.65,1.59,1.63,1514670,0
+HRTX.US,D,20250121,000000,1.64,1.71,1.61,1.63,1484677,0
+HRTX.US,D,20250122,000000,1.63,1.655,1.59,1.63,909592,0
+HRTX.US,D,20250123,000000,1.63,1.77,1.62,1.76,1693573,0
+HRTX.US,D,20250124,000000,1.75,1.85,1.745,1.83,1348205,0
+HRTX.US,D,20250127,000000,1.82,1.92,1.785,1.81,1858567,0
+HRTX.US,D,20250128,000000,1.78,1.86,1.7601,1.8,1223432,0
+HRTX.US,D,20250129,000000,1.75,1.81,1.64,1.67,2658249,0
+HRTX.US,D,20250130,000000,1.68,1.78,1.68,1.73,1044431,0
+HRTX.US,D,20250131,000000,1.73,1.775,1.695,1.7,1126280,0
+HRTX.US,D,20250203,000000,1.67,1.74,1.66,1.69,1453101,0
+HRTX.US,D,20250204,000000,1.68,1.83,1.68,1.81,977523,0
+HRTX.US,D,20250205,000000,1.8,1.86,1.78,1.85,818227,0
+HRTX.US,D,20250206,000000,1.84,1.9099,1.785,1.79,651613,0
+HRTX.US,D,20250207,000000,1.79,1.8,1.72,1.74,1125338,0
+HRTX.US,D,20250210,000000,1.75,1.75,1.66,1.66,1075700,0
+HRTX.US,D,20250211,000000,1.64,1.72,1.64,1.66,940450,0
+HRTX.US,D,20250212,000000,1.63,1.7,1.6,1.66,966255,0
+HRTX.US,D,20250213,000000,1.66,1.69,1.62,1.65,880897,0
+HRTX.US,D,20250214,000000,1.65,1.81,1.64,1.78,1155617,0
+HRTX.US,D,20250218,000000,1.76,1.8307,1.71,1.72,1038798,0
+HRTX.US,D,20250219,000000,1.7,1.73,1.63,1.69,1055817,0
+HRTX.US,D,20250220,000000,1.7,1.74,1.6811,1.72,1023555,0
+HRTX.US,D,20250221,000000,1.75,1.77,1.71,1.73,1153027,0
+HRTX.US,D,20250224,000000,1.73,1.8,1.6908,1.775,984446,0
+HRTX.US,D,20250225,000000,1.79,1.8,1.65,1.68,1435095,0
+HRTX.US,D,20250226,000000,1.72,1.83,1.69,1.71,4672303,0
+HRTX.US,D,20250227,000000,1.89,2.18,1.84,2.05,11203599,0
+HRTX.US,D,20250228,000000,1.98,2.47,1.98,2.47,6650119,0
+HRTX.US,D,20250303,000000,2.42,2.48,2.21,2.24,3237626,0
+HRTX.US,D,20250304,000000,2.2,2.57,2.16,2.55,2710838,0
+HRTX.US,D,20250305,000000,2.54,2.68,2.365,2.4,3869892,0
+HRTX.US,D,20250306,000000,2.4,2.47,2.31,2.36,2531254,0
+HRTX.US,D,20250307,000000,2.37,2.45,2.325,2.39,1532771,0
+HRTX.US,D,20250310,000000,2.37,2.42,2.21,2.22,1905719,0
+HRTX.US,D,20250311,000000,2.22,2.32,2.12,2.29,2031038,0
+HRTX.US,D,20250312,000000,2.31,2.45,2.29,2.41,1760374,0
+HRTX.US,D,20250313,000000,2.4,2.42,2.25,2.32,1029168,0
+HRTX.US,D,20250314,000000,2.38,2.5,2.3,2.32,1490265,0
+HRTX.US,D,20250317,000000,2.32,2.53,2.29,2.39,2257285,0
+HRTX.US,D,20250318,000000,2.35,2.55,2.3306,2.48,2305404,0
+HRTX.US,D,20250319,000000,2.49,2.56,2.41,2.45,2175923,0
+HRTX.US,D,20250320,000000,2.41,2.45,2.36,2.4,984782,0
+HRTX.US,D,20250321,000000,2.38,2.425,2.32,2.38,1468846,0
+HRTX.US,D,20250324,000000,2.41,2.4593,2.37,2.43,1474903,0
+HRTX.US,D,20250325,000000,2.42,2.4297,2.32,2.35,819128,0
+HRTX.US,D,20250326,000000,2.35,2.38,2.27,2.29,707340,0
+HRTX.US,D,20250327,000000,2.27,2.35,2.26,2.31,752085,0
+HRTX.US,D,20250328,000000,2.33,2.33,2.22,2.26,632303,0
+HRTX.US,D,20250331,000000,2.2,2.23,2.12,2.2,1242175,0
+HRTX.US,D,20250401,000000,2.18,2.2,2.1,2.11,1044270,0
+HRTX.US,D,20250402,000000,2.1,2.28,2.07,2.23,972702,0
+HRTX.US,D,20250403,000000,2.18,2.22,2.125,2.14,1021748,0
+HRTX.US,D,20250404,000000,2.05,2.13,2.01,2.1,1107100,0
+HRTX.US,D,20250407,000000,2,2,1.83,1.96,2341054,0
+HRTX.US,D,20250408,000000,2.02,2.0357,1.76,1.77,1760523,0
+HRTX.US,D,20250409,000000,1.66,1.925,1.65,1.88,2171893,0
+HRTX.US,D,20250410,000000,1.81,1.835,1.69,1.82,1459141,0
+HRTX.US,D,20250411,000000,1.79,1.91,1.79,1.91,892217,0
+HRTX.US,D,20250414,000000,1.94,1.97,1.91,1.93,772839,0
+HRTX.US,D,20250415,000000,1.93,2,1.92,1.92,696144,0
+HRTX.US,D,20250416,000000,1.89,1.91,1.82,1.84,859988,0
+HRTX.US,D,20250417,000000,1.83,1.86,1.7909,1.84,801564,0
+HRTX.US,D,20250421,000000,1.82,1.99,1.81,1.93,1194587,0
+HRTX.US,D,20250422,000000,1.98,2.2,1.98,2.15,1148810,0
+HRTX.US,D,20250423,000000,2.24,2.38,2.19,2.2,1379063,0
+HRTX.US,D,20250424,000000,2.22,2.2905,2.1801,2.27,890182,0
+HRTX.US,D,20250425,000000,2.25,2.325,2.25,2.3,531942,0
+HRTX.US,D,20250428,000000,2.32,2.405,2.215,2.33,1125105,0
+HRTX.US,D,20250429,000000,2.36,2.42,2.305,2.34,1173539,0
+HRTX.US,D,20250430,000000,2.32,2.455,2.28,2.42,1109998,0
+HRTX.US,D,20250501,000000,2.45,2.4597,2.34,2.35,1437552,0
+HRTX.US,D,20250502,000000,2.37,2.42,2.29,2.31,1458814,0
+HRTX.US,D,20250505,000000,2.35,2.3553,2.0001,2.13,8028906,0
+HRTX.US,D,20250506,000000,2.44,2.61,2.27,2.42,7422889,0
+HRTX.US,D,20250507,000000,2.4,2.48,2.25,2.26,2129645,0
+HRTX.US,D,20250508,000000,2.29,2.317,2.15,2.17,1648218,0
+HRTX.US,D,20250509,000000,2.17,2.255,2.1,2.11,1708746,0
+HRTX.US,D,20250512,000000,2.15,2.19,2.04,2.05,2697091,0
+HRTX.US,D,20250513,000000,2.04,2.07,1.83,1.84,3472926,0
+HRTX.US,D,20250514,000000,1.83,1.88,1.7,1.72,2359544,0
+HRTX.US,D,20250515,000000,1.71,1.88,1.71,1.87,1893716,0
+HRTX.US,D,20250516,000000,1.87,1.98,1.8506,1.97,1256773,0
+HRTX.US,D,20250519,000000,1.95,1.98,1.87,1.92,875512,0
+HRTX.US,D,20250520,000000,1.93,1.95,1.865,1.92,881588,0
+HRTX.US,D,20250521,000000,1.9,1.97,1.84,1.88,946760,0
+HRTX.US,D,20250522,000000,1.87,1.91,1.85,1.87,632613,0
+HRTX.US,D,20250523,000000,1.85,1.86,1.82,1.85,781642,0
+HRTX.US,D,20250527,000000,1.88,1.93,1.83,1.89,1116193,0
+HRTX.US,D,20250528,000000,1.87,1.88,1.83,1.83,931076,0
+HRTX.US,D,20250529,000000,1.85,1.93,1.83,1.91,954080,0
+HRTX.US,D,20250530,000000,1.89,1.91,1.845,1.88,674976,0
+HRTX.US,D,20250602,000000,1.92,1.98,1.89,1.93,884867,0
+HRTX.US,D,20250603,000000,1.93,2.06,1.93,2,1689671,0
+HRTX.US,D,20250604,000000,2,2.06,1.985,2.04,882243,0
+HRTX.US,D,20250605,000000,2.03,2.05,1.97,2,787510,0
+HRTX.US,D,20250606,000000,2.05,2.16,2.05,2.1,1724084,0
+HRTX.US,D,20250609,000000,2.2,2.209,2.08,2.12,1010113,0
+HRTX.US,D,20250610,000000,2.14,2.2,2.1011,2.12,912061,0
+HRTX.US,D,20250611,000000,2.12,2.16,2.06,2.06,881480,0
+HRTX.US,D,20250612,000000,2.06,2.08,1.995,2.01,702833,0
+HRTX.US,D,20250613,000000,1.97,2,1.92,1.93,748109,0
+HRTX.US,D,20250616,000000,1.94,2.03,1.9029,2.03,725737,0
+HRTX.US,D,20250617,000000,1.98,2.01,1.925,1.95,3219663,0
+HRTX.US,D,20250618,000000,1.93,2.07,1.93,2,1096881,0
+HRTX.US,D,20250620,000000,2.02,2.04,1.93,2,1101488,0
+HRTX.US,D,20250623,000000,1.98,2.195,1.965,2.11,2127935,0
+HRTX.US,D,20250624,000000,2.149,2.195,2.07,2.15,1144492,0
+HRTX.US,D,20250625,000000,2.15,2.23,2.1,2.15,1743665,0
+HRTX.US,D,20250626,000000,2.15,2.19,2.12,2.16,860226,0
+HRTX.US,D,20250627,000000,2.14,2.19,2.09,2.14,5480992,0
+HRTX.US,D,20250630,000000,2.14,2.22,2.06,2.07,1461885,0
+HRTX.US,D,20250701,000000,2.05,2.23,2.035,2.17,2294136,0
+HRTX.US,D,20250702,000000,2.18,2.3,2.11,2.15,2491918,0
+HRTX.US,D,20250703,000000,2.16,2.225,2.13,2.2,823589,0
+HRTX.US,D,20250707,000000,2.15,2.23,2.13,2.15,1457036,0
+HRTX.US,D,20250708,000000,2.17,2.23,2.14,2.2,1054093,0
+HRTX.US,D,20250709,000000,2.23,2.275,2.2048,2.23,1080400,0
+HRTX.US,D,20250710,000000,2.22,2.25,2.2,2.22,827284,0
+HRTX.US,D,20250711,000000,2.25,2.25,2.17,2.18,865298,0
+HRTX.US,D,20250714,000000,2.16,2.19,2.1,2.12,885671,0
+HRTX.US,D,20250715,000000,2.12,2.135,2.025,2.04,860218,0
+HRTX.US,D,20250716,000000,2.06,2.09,1.99,2.02,1048948,0
+HRTX.US,D,20250717,000000,2.03,2.05,2,2,861297,0
+HRTX.US,D,20250718,000000,2.03,2.04,1.92,1.93,1064987,0
+HRTX.US,D,20250721,000000,1.93,1.99,1.91,1.92,1146561,0
+HRTX.US,D,20250722,000000,1.92,1.95,1.9,1.9,1115494,0
+HRTX.US,D,20250723,000000,1.91,1.98,1.87,1.96,1040312,0
+HRTX.US,D,20250724,000000,1.96,1.97,1.89,1.9,736303,0
+HRTX.US,D,20250725,000000,1.92,1.92,1.9,1.91,597564,0
+HRTX.US,D,20250728,000000,1.91,1.93,1.84,1.86,849235,0
+HRTX.US,D,20250729,000000,1.88,1.89,1.81,1.85,866692,0
+HRTX.US,D,20250730,000000,1.88,1.9,1.77,1.79,847040,0
+HRTX.US,D,20250731,000000,1.79,1.805,1.72,1.73,1030630,0
+HRTX.US,D,20250801,000000,1.73,1.735,1.655,1.69,1017653,0
+HRTX.US,D,20250804,000000,1.7,1.76,1.68,1.75,1208529,0
+HRTX.US,D,20250805,000000,1.75,1.83,1.725,1.81,894071,0
+HRTX.US,D,20250806,000000,1.8,1.875,1.7835,1.81,682335,0
+HRTX.US,D,20250807,000000,1.79,1.86,1.7499,1.84,1146142,0
+HRTX.US,D,20250808,000000,1.44,1.46,1.23,1.32,14961575,0
+HRTX.US,D,20250811,000000,1.39,1.39,1.19,1.28,4846539,0
+HRTX.US,D,20250812,000000,1.29,1.3289,1.25,1.31,2710562,0
+HRTX.US,D,20250813,000000,1.47,1.47,1.315,1.4,4110509,0
+HRTX.US,D,20250814,000000,1.4,1.41,1.3146,1.35,1525270,0
+HRTX.US,D,20250815,000000,1.37,1.3787,1.32,1.33,1780286,0
+HRTX.US,D,20250818,000000,1.33,1.355,1.29,1.3,2657008,0
+HRTX.US,D,20250819,000000,1.28,1.325,1.28,1.29,1404691,0
+HRTX.US,D,20250820,000000,1.28,1.3,1.25,1.3,2451785,0
+HRTX.US,D,20250821,000000,1.3,1.34,1.28,1.32,1066298,0
+HRTX.US,D,20250822,000000,1.33,1.4195,1.33,1.4,3513117,0
+HRTX.US,D,20250825,000000,1.4,1.42,1.37,1.38,1524089,0
+HRTX.US,D,20250826,000000,1.38,1.42,1.36,1.41,1522944,0
+HRTX.US,D,20250827,000000,1.42,1.4299,1.36,1.36,1075539,0
+HRTX.US,D,20250828,000000,1.37,1.41,1.33,1.39,1372903,0
+HRTX.US,D,20250829,000000,1.4,1.42,1.34,1.35,1144530,0
+HRTX.US,D,20250902,000000,1.35,1.37,1.315,1.32,1008147,0
+HRTX.US,D,20250903,000000,1.3,1.37,1.29,1.33,1185360,0
+HRTX.US,D,20250904,000000,1.33,1.33,1.27,1.32,1317226,0
+HRTX.US,D,20250905,000000,1.32,1.35,1.29,1.31,781509,0
+HRTX.US,D,20250908,000000,1.3,1.33,1.29,1.3,907035,0
+HRTX.US,D,20250909,000000,1.3,1.35,1.29,1.3,1177254,0
+HRTX.US,D,20250910,000000,1.29,1.32,1.25,1.27,1677844,0
+HRTX.US,D,20250911,000000,1.26,1.3,1.26,1.28,1635240,0
+HRTX.US,D,20250912,000000,1.27,1.29,1.25,1.26,1398791,0
+HRTX.US,D,20250915,000000,1.25,1.26,1.23,1.24,963822,0
+HRTX.US,D,20250916,000000,1.25,1.2685,1.23,1.24,1162603,0
+HRTX.US,D,20250917,000000,1.25,1.255,1.19,1.21,1360944,0
+HRTX.US,D,20250918,000000,1.23,1.3,1.22,1.29,2473796,0
+HRTX.US,D,20250919,000000,1.28,1.3,1.22,1.23,2521841,0
+HRTX.US,D,20250922,000000,1.22,1.3,1.21,1.3,1496483,0
+HRTX.US,D,20250923,000000,1.3,1.31,1.24,1.24,1674879,0
+HRTX.US,D,20250924,000000,1.26,1.26,1.235,1.25,1068323,0
+HRTX.US,D,20250925,000000,1.23,1.255,1.21,1.22,1558080,0
+HRTX.US,D,20250926,000000,1.22,1.25,1.18,1.21,4080609,0
+HRTX.US,D,20250929,000000,1.22,1.28,1.205,1.27,1280398,0
+HRTX.US,D,20250930,000000,1.26,1.28,1.24,1.26,1194625,0
+HRTX.US,D,20251001,000000,1.26,1.28,1.24,1.25,1424635,0
+HRTX.US,D,20251002,000000,1.25,1.33,1.23,1.3,2082804,0
+HRTX.US,D,20251003,000000,1.3,1.37,1.2904,1.32,2156236,0
+HRTX.US,D,20251006,000000,1.33,1.36,1.29,1.34,1538266,0
+HRTX.US,D,20251007,000000,1.34,1.35,1.305,1.32,1322205,0
+HRTX.US,D,20251008,000000,1.33,1.385,1.315,1.35,1310152,0
+HRTX.US,D,20251009,000000,1.37,1.37,1.31,1.31,1257473,0
+HRTX.US,D,20251010,000000,1.31,1.335,1.275,1.28,1615227,0
+HRTX.US,D,20251013,000000,1.29,1.33,1.285,1.3,766125,0
+HRTX.US,D,20251014,000000,1.28,1.33,1.275,1.32,848835,0
+HRTX.US,D,20251015,000000,1.32,1.37,1.31,1.35,1017934,0
+HRTX.US,D,20251016,000000,1.34,1.38,1.295,1.3,977814,0
+HRTX.US,D,20251017,000000,1.3,1.32,1.28,1.29,640734,0
+HRTX.US,D,20251020,000000,1.3,1.36,1.3,1.35,729641,0
+HRTX.US,D,20251021,000000,1.35,1.36,1.29,1.3,1957316,0
+HRTX.US,D,20251022,000000,1.3,1.31,1.17,1.19,2585952,0
+HRTX.US,D,20251023,000000,1.2,1.22,1.165,1.19,1954220,0
+HRTX.US,D,20251024,000000,1.2,1.235,1.16,1.2,2788760,0
+HRTX.US,D,20251027,000000,1.21,1.25,1.17,1.18,1788820,0
+HRTX.US,D,20251028,000000,1.17,1.22,1.17,1.19,1628709,0
+HRTX.US,D,20251029,000000,1.18,1.2,1.16,1.17,1780048,0
+HRTX.US,D,20251030,000000,1.15,1.21,1.14,1.14,1745065,0
+HRTX.US,D,20251031,000000,1.15,1.2,1.14,1.16,1732483,0
+HRTX.US,D,20251103,000000,1.18,1.28,1.09,1.18,4924156,0
+HRTX.US,D,20251104,000000,1.17,1.19,1.07,1.14,5679820,0
+HRTX.US,D,20251105,000000,1.12,1.14,1.06,1.11,1543683,0
+HRTX.US,D,20251106,000000,1.1,1.125,1.07,1.1,1346277,0
+HRTX.US,D,20251107,000000,1.11,1.12,1.05,1.1,2315627,0
+HRTX.US,D,20251110,000000,1.1,1.115,1.08,1.11,1743686,0
+HRTX.US,D,20251111,000000,1.11,1.16,1.08,1.16,1345038,0
+HRTX.US,D,20251112,000000,1.16,1.16,1.1,1.11,1075890,0
+HRTX.US,D,20251113,000000,1.1,1.12,1.09,1.11,1636532,0
+HRTX.US,D,20251114,000000,1.11,1.12,1.1,1.1,1099740,0
+HRTX.US,D,20251117,000000,1.12,1.14,1.07,1.09,1346215,0
+HRTX.US,D,20251118,000000,1.09,1.12,1.04,1.12,2080245,0
+HRTX.US,D,20251119,000000,1.12,1.12,0.9999,1.09,4104701,0
+HRTX.US,D,20251120,000000,1.1,1.14,1.045,1.055,2770343,0
+HRTX.US,D,20251121,000000,1.03,1.07,1.01,1.06,2110658,0
+HRTX.US,D,20251124,000000,1.07,1.13,1.05,1.13,1934680,0
+HRTX.US,D,20251125,000000,1.13,1.14,1.07,1.09,2022991,0
+HRTX.US,D,20251126,000000,1.08,1.13,1.07,1.12,1900419,0
+HRTX.US,D,20251128,000000,1.12,1.17,1.11,1.16,770761,0
+HRTX.US,D,20251201,000000,1.15,1.17,1.1,1.15,2566759,0
+HRTX.US,D,20251202,000000,1.16,1.18,1.12,1.17,1700186,0
+HRTX.US,D,20251203,000000,1.17,1.28,1.15,1.27,2596375,0
+HRTX.US,D,20251204,000000,1.27,1.32,1.2,1.31,2743836,0
+HRTX.US,D,20251205,000000,1.29,1.3382,1.2616,1.31,1708551,0
+HRTX.US,D,20251208,000000,1.32,1.365,1.27,1.35,2436581,0
+HRTX.US,D,20251209,000000,1.35,1.36,1.3,1.33,1623050,0
+HRTX.US,D,20251210,000000,1.33,1.38,1.32,1.37,2461267,0
+HRTX.US,D,20251211,000000,1.36,1.39,1.35,1.37,1665979,0
+HRTX.US,D,20251212,000000,1.36,1.4,1.344,1.37,1904441,0
+HRTX.US,D,20251215,000000,1.36,1.44,1.32,1.4,2528054,0
+HRTX.US,D,20251216,000000,1.4,1.415,1.36,1.38,1704883,0
+HRTX.US,D,20251217,000000,1.405,1.405,1.1331,1.27,2885083,0
+HRTX.US,D,20251218,000000,1.28,1.315,1.26,1.29,1603491,0
+HRTX.US,D,20251219,000000,1.29,1.32,1.26,1.3,3172874,0
+HRTX.US,D,20251222,000000,1.29,1.4,1.28,1.34,1755937,0
+HRTX.US,D,20251223,000000,1.34,1.34,1.27,1.28,1235312,0
+HRTX.US,D,20251224,000000,1.27,1.3,1.265,1.28,585543,0
+HRTX.US,D,20251226,000000,1.28,1.31,1.27,1.28,899332,0
+HRTX.US,D,20251229,000000,1.27,1.33,1.2539,1.31,1959555,0
+HRTX.US,D,20251230,000000,1.29,1.39,1.29,1.35,1913441,0
+HRTX.US,D,20251231,000000,1.3,1.345,1.29,1.3,1173851,0
+HRTX.US,D,20260102,000000,1.3,1.325,1.22,1.26,2308309,0
+HRTX.US,D,20260105,000000,1.27,1.28,1.18,1.24,1845462,0
+HRTX.US,D,20260106,000000,1.24,1.265,1.2,1.22,1285733,0
+HRTX.US,D,20260107,000000,1.22,1.291,1.22,1.26,1277642,0
+HRTX.US,D,20260108,000000,1.26,1.3,1.25,1.27,1168607,0
+HRTX.US,D,20260109,000000,1.28,1.575,1.28,1.39,7602138,0
+HRTX.US,D,20260112,000000,1.4,1.57,1.4,1.49,3921324,0
+HRTX.US,D,20260113,000000,1.5,1.5,1.43,1.48,1784612,0
+HRTX.US,D,20260114,000000,1.48,1.51,1.4605,1.49,665641,0
+HRTX.US,D,20260115,000000,1.49,1.51,1.45,1.49,936134,0
+HRTX.US,D,20260116,000000,1.49,1.52,1.46,1.49,808838,0
+HRTX.US,D,20260120,000000,1.46,1.48,1.42,1.42,1167595,0
+HRTX.US,D,20260121,000000,1.42,1.495,1.42,1.46,1431738,0
+HRTX.US,D,20260122,000000,1.46,1.4851,1.44,1.45,941995,0
+HRTX.US,D,20260123,000000,1.44,1.46,1.41,1.42,1085571,0
+HRTX.US,D,20260126,000000,1.42,1.45,1.41,1.44,710371,0
+HRTX.US,D,20260127,000000,1.44,1.44,1.38,1.4,834087,0
+HRTX.US,D,20260128,000000,1.39,1.39,1.31,1.33,1190384,0
+HRTX.US,D,20260129,000000,1.33,1.3488,1.31,1.34,925657,0
+HRTX.US,D,20260130,000000,1.33,1.34,1.31,1.32,691444,0
+HRTX.US,D,20260202,000000,1.32,1.42,1.32,1.38,933350,0
+HRTX.US,D,20260203,000000,1.38,1.39,1.34,1.37,994197,0
+HRTX.US,D,20260204,000000,1.37,1.38,1.3,1.32,1428140,0
+HRTX.US,D,20260205,000000,1.32,1.32,1.185,1.21,990885,0
+HRTX.US,D,20260206,000000,1.22,1.28,1.1925,1.26,1139187,0
+HRTX.US,D,20260209,000000,1.24,1.28,1.22,1.28,631586,0
+HRTX.US,D,20260210,000000,1.28,1.3,1.27,1.27,595072,0
+HRTX.US,D,20260211,000000,1.25,1.26,1.165,1.17,1893810,0
+HRTX.US,D,20260212,000000,1.21,1.22,1.11,1.15,1092918,0
+HRTX.US,D,20260213,000000,1.17,1.21,1.14,1.15,633881,0
+HRTX.US,D,20260217,000000,1.16,1.23,1.145,1.19,1449236,0
+HRTX.US,D,20260218,000000,1.17,1.2399,1.17,1.215,697781,0
diff --git a/daily/us/nasdaq stocks/1/hsptu.us.txt b/daily/us/nasdaq stocks/1/hsptu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..666ccf103486fd42276b8459a1ebc168eab89b4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsptu.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSPTU.US,D,20241115,000000,9.99,10,9.98,9.99,2755800,0
+HSPTU.US,D,20241118,000000,9.98,9.995,9.98,9.98,214629,0
+HSPTU.US,D,20241119,000000,9.99,10,9.98,9.98,175380,0
+HSPTU.US,D,20241120,000000,9.99,10,9.98,9.98,229009,0
+HSPTU.US,D,20241121,000000,9.99,9.9906,9.99,9.99,6450,0
+HSPTU.US,D,20241122,000000,9.99,9.99,9.99,9.99,51853,0
+HSPTU.US,D,20241125,000000,9.99,9.995,9.99,9.995,2741,0
+HSPTU.US,D,20241126,000000,9.99,10,9.99,10,4444,0
+HSPTU.US,D,20241127,000000,10,10.005,9.99,10,45603,0
+HSPTU.US,D,20241129,000000,10,10.005,10,10,43850,0
+HSPTU.US,D,20241202,000000,10,10.0135,10,10.0135,52569,0
+HSPTU.US,D,20241204,000000,10.03,10.03,10.02,10.02,1526,0
+HSPTU.US,D,20241205,000000,10.03,10.03,10,10.02,4088,0
+HSPTU.US,D,20241206,000000,10.01,10.01,10.0001,10.0001,20115,0
+HSPTU.US,D,20241209,000000,10.01,10.01,10.0027,10.0027,4025,0
+HSPTU.US,D,20241210,000000,10.0026,10.0026,10.0026,10.0026,2002,0
+HSPTU.US,D,20241211,000000,10.01,10.02,10.01,10.02,5209,0
+HSPTU.US,D,20241213,000000,10.0112,10.0112,10.0112,10.0112,300,0
+HSPTU.US,D,20241216,000000,10.02,10.03,10.01,10.03,65798,0
+HSPTU.US,D,20241218,000000,10.02,10.02,10.02,10.02,245,0
+HSPTU.US,D,20241220,000000,10.02,10.02,10.02,10.02,25058,0
+HSPTU.US,D,20241223,000000,10.0112,10.025,10.01,10.02,30216,0
+HSPTU.US,D,20241226,000000,10.03,10.03,10.03,10.03,5301,0
+HSPTU.US,D,20241230,000000,10.04,10.04,10.04,10.04,760,0
+HSPTU.US,D,20250102,000000,10.04,10.05,10.04,10.04,145677,0
+HSPTU.US,D,20250103,000000,10.04,10.04,10.04,10.04,33057,0
+HSPTU.US,D,20250106,000000,10.05,10.05,10.04,10.04,22490,0
+HSPTU.US,D,20250107,000000,10.04,10.04,10.04,10.04,4371,0
+HSPTU.US,D,20250108,000000,10.0496,10.0496,10.04,10.04,150204,0
+HSPTU.US,D,20250113,000000,10.07,10.07,10.0523,10.0523,10763,0
+HSPTU.US,D,20250115,000000,10.06,10.06,10.06,10.06,156,0
+HSPTU.US,D,20250117,000000,10.08,10.11,10.075,10.11,13542,0
+HSPTU.US,D,20250121,000000,10.09,10.09,10.084,10.084,1192,0
+HSPTU.US,D,20250122,000000,10.09,10.09,10.09,10.09,27607,0
+HSPTU.US,D,20250124,000000,10.0889,10.0889,10.07,10.0799,900,0
+HSPTU.US,D,20250127,000000,10.0749,10.0799,10.0749,10.0789,542,0
+HSPTU.US,D,20250129,000000,10.0799,10.0898,10.0799,10.0895,2700,0
+HSPTU.US,D,20250130,000000,10.0889,10.101,10.0799,10.1,14407,0
+HSPTU.US,D,20250203,000000,10.11,10.12,10.1,10.11,20890,0
+HSPTU.US,D,20250204,000000,10.12,10.15,10.12,10.1264,4200,0
+HSPTU.US,D,20250205,000000,10.13,10.35,10.13,10.15,4400,0
+HSPTU.US,D,20250206,000000,10.17,10.17,10.17,10.17,57149,0
+HSPTU.US,D,20250210,000000,10.15,10.15,10.15,10.15,1012,0
+HSPTU.US,D,20250211,000000,10.15,10.15,10.15,10.15,1158,0
+HSPTU.US,D,20250212,000000,10.1537,10.18,10.1537,10.18,1100,0
+HSPTU.US,D,20250214,000000,10.15,10.15,10.15,10.15,1001,0
+HSPTU.US,D,20250218,000000,10.18,10.18,10.16,10.16,1849,0
+HSPTU.US,D,20250224,000000,10.15,10.18,10.15,10.18,1215,0
+HSPTU.US,D,20250305,000000,10.15,10.165,10.15,10.165,386,0
+HSPTU.US,D,20250306,000000,10.17,10.18,10.15,10.16,6304,0
+HSPTU.US,D,20250310,000000,10.16,10.16,10.16,10.16,579,0
+HSPTU.US,D,20250312,000000,10.17,10.18,10.16,10.18,76895,0
+HSPTU.US,D,20250313,000000,10.19,10.19,10.19,10.19,197,0
+HSPTU.US,D,20250314,000000,10.2,10.2,10.2,10.2,824,0
+HSPTU.US,D,20250331,000000,10.18,10.18,10.18,10.18,2626,0
+HSPTU.US,D,20250401,000000,10.21,10.21,10.21,10.21,1041,0
+HSPTU.US,D,20250402,000000,10.19,10.19,10.19,10.19,1388,0
+HSPTU.US,D,20250404,000000,10.19,10.19,10.19,10.19,35100,0
+HSPTU.US,D,20250408,000000,10.22,10.725,10.21,10.2101,4360,0
+HSPTU.US,D,20250410,000000,10.22,10.5,10.22,10.5,1550,0
+HSPTU.US,D,20250414,000000,10.25,10.26,10.23,10.25,16433,0
+HSPTU.US,D,20250415,000000,10.26,10.26,10.24,10.2589,20036,0
+HSPTU.US,D,20250416,000000,10.26,10.26,10.24,10.24,3598,0
+HSPTU.US,D,20250417,000000,10.24,10.26,10.23,10.24,37075,0
+HSPTU.US,D,20250421,000000,10.26,10.26,10.26,10.26,5931,0
+HSPTU.US,D,20250422,000000,10.26,10.26,10.25,10.26,852,0
+HSPTU.US,D,20250425,000000,10.27,10.27,10.26,10.26,682,0
+HSPTU.US,D,20250428,000000,10.27,10.27,10.27,10.27,306,0
+HSPTU.US,D,20250430,000000,10.25,10.35,10.25,10.35,11841,0
+HSPTU.US,D,20250506,000000,10.28,10.3124,10.27,10.27,8294,0
+HSPTU.US,D,20250507,000000,10.27,10.27,10.25,10.26,2014,0
+HSPTU.US,D,20250508,000000,10.35,10.35,10.28,10.28,1340,0
+HSPTU.US,D,20250509,000000,10.29,10.29,10.29,10.29,145,0
+HSPTU.US,D,20250513,000000,10.3,10.3446,10.3,10.325,637,0
+HSPTU.US,D,20250514,000000,10.34,10.35,10.33,10.33,713,0
+HSPTU.US,D,20250515,000000,10.34,10.34,10.34,10.34,308,0
+HSPTU.US,D,20250516,000000,10.3,10.3,10.3,10.3,480,0
+HSPTU.US,D,20250520,000000,10.31,10.31,10.31,10.31,359,0
+HSPTU.US,D,20250523,000000,10.35,10.35,10.35,10.35,500,0
+HSPTU.US,D,20250609,000000,10.35,10.35,10.33,10.35,423,0
+HSPTU.US,D,20250612,000000,10.33,10.33,10.32,10.32,1989,0
+HSPTU.US,D,20250616,000000,10.32,10.34,10.32,10.34,511,0
+HSPTU.US,D,20250617,000000,10.32,10.6,10.32,10.32,520,0
+HSPTU.US,D,20250618,000000,10.32,10.32,10.32,10.32,229,0
+HSPTU.US,D,20250620,000000,10.32,10.32,10.32,10.32,713,0
+HSPTU.US,D,20250623,000000,10.32,10.32,10.32,10.32,268,0
+HSPTU.US,D,20250707,000000,10.35,10.35,10.35,10.35,878,0
+HSPTU.US,D,20250708,000000,10.35,10.35,10.35,10.35,607,0
+HSPTU.US,D,20250725,000000,10.34,10.34,10.33,10.33,500,0
+HSPTU.US,D,20250728,000000,10.37,10.37,10.37,10.37,300,0
+HSPTU.US,D,20250801,000000,10.33,10.34,10.31,10.31,1288,0
+HSPTU.US,D,20250807,000000,10.38,10.38,10.37,10.37,219,0
+HSPTU.US,D,20250812,000000,10.4356,10.4356,10.4356,10.4356,343,0
+HSPTU.US,D,20250819,000000,10.38,10.38,10.38,10.38,969,0
+HSPTU.US,D,20250820,000000,10.4356,10.4356,10.38,10.38,6050,0
+HSPTU.US,D,20250904,000000,10.38,10.3801,10.37,10.3701,1637,0
+HSPTU.US,D,20250908,000000,10.38,10.4356,10.37,10.4356,1918,0
+HSPTU.US,D,20250909,000000,10.4356,10.4356,10.4356,10.4356,619,0
+HSPTU.US,D,20250911,000000,10.4348,10.4348,10.42,10.43,3900,0
+HSPTU.US,D,20250915,000000,10.4324,10.44,10.38,10.44,28251,0
+HSPTU.US,D,20250916,000000,10.4,10.47,10.4,10.45,11000,0
+HSPTU.US,D,20250917,000000,10.41,10.4865,10.41,10.47,3946,0
+HSPTU.US,D,20250918,000000,10.47,10.4862,10.4,10.44,303420,0
+HSPTU.US,D,20250919,000000,10.5,10.5,10.5,10.5,515,0
+HSPTU.US,D,20250922,000000,10.75,10.75,10.51,10.55,871,0
+HSPTU.US,D,20250923,000000,10.55,10.55,10.48,10.48,766,0
+HSPTU.US,D,20250925,000000,10.49,10.49,10.49,10.49,155,0
+HSPTU.US,D,20250929,000000,10.48,10.48,10.48,10.48,140,0
+HSPTU.US,D,20251002,000000,10.48,10.48,10.48,10.48,821,0
+HSPTU.US,D,20251003,000000,10.48,10.48,10.48,10.48,405,0
+HSPTU.US,D,20251006,000000,10.48,10.48,10.48,10.48,127,0
+HSPTU.US,D,20251007,000000,10.48,10.48,10.48,10.48,127,0
+HSPTU.US,D,20251008,000000,10.48,10.48,10.48,10.48,123,0
+HSPTU.US,D,20251009,000000,10.48,10.48,10.47,10.47,271,0
+HSPTU.US,D,20251014,000000,10.55,10.55,10.5,10.5,709,0
+HSPTU.US,D,20251021,000000,10.5,10.5,10.5,10.5,601,0
+HSPTU.US,D,20251023,000000,10.48,10.5148,10.48,10.5148,1472,0
+HSPTU.US,D,20251111,000000,10.55,10.55,10.55,10.55,5041,0
+HSPTU.US,D,20251112,000000,10.59,10.59,10.59,10.59,116,0
+HSPTU.US,D,20251120,000000,10.6,10.61,10.6,10.61,1133,0
+HSPTU.US,D,20251124,000000,10.62,10.62,10.61,10.62,1219,0
+HSPTU.US,D,20251128,000000,10.65,10.75,10.65,10.75,921,0
+HSPTU.US,D,20251210,000000,10.59,10.64,10.59,10.64,405,0
+HSPTU.US,D,20251215,000000,10.68,10.68,10.68,10.68,101,0
+HSPTU.US,D,20251216,000000,10.66,10.69,10.66,10.69,313,0
+HSPTU.US,D,20251218,000000,10.76,10.76,10.65,10.65,1567,0
+HSPTU.US,D,20251229,000000,10.65,10.65,10.65,10.65,103,0
+HSPTU.US,D,20260126,000000,10.72,10.72,10.71,10.72,3175,0
+HSPTU.US,D,20260128,000000,10.59,10.59,10.55,10.55,261,0
+HSPTU.US,D,20260129,000000,10.89,10.89,10.89,10.89,261,0
+HSPTU.US,D,20260130,000000,10.9,10.9,10.01,10.21,2953,0
+HSPTU.US,D,20260209,000000,10.5,10.6,9.71,9.71,4392,0
+HSPTU.US,D,20260210,000000,9.93,10.05,9.5,9.81,2499,0
diff --git a/daily/us/nasdaq stocks/1/hst.us.txt b/daily/us/nasdaq stocks/1/hst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b719e40f404e46dccfc0083f8ed50c618707dd7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hst.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HST.US,D,20050225,000000,11.0022,11.3405,10.936,11.293,2743236.77868,0
+HST.US,D,20050228,000000,11.3079,11.3326,11.0616,11.0824,2378990.6287652,0
+HST.US,D,20050301,000000,11.12,11.5126,11.12,11.478,2490255.2600306,0
+HST.US,D,20050302,000000,11.478,11.6065,11.3484,11.5196,1509920.9114094,0
+HST.US,D,20050303,000000,11.6145,11.741,11.5274,11.7075,2648191.6464902,0
+HST.US,D,20050304,000000,11.7075,11.9072,11.7015,11.8508,1836174.2850644,0
+HST.US,D,20050307,000000,11.8508,11.9844,11.741,11.8231,1534388.6758793,0
+HST.US,D,20050308,000000,11.8231,11.9626,11.8231,11.9547,1947724.0365604,0
+HST.US,D,20050309,000000,11.8914,11.8914,11.572,11.6798,1968930.1064775,0
+HST.US,D,20050310,000000,11.6798,11.749,11.5571,11.741,1247973.2714657,0
+HST.US,D,20050311,000000,11.741,11.7589,11.6798,11.7302,1518174.232127,0
+HST.US,D,20050314,000000,11.7243,11.8914,11.7163,11.8657,1501812.1729363,0
+HST.US,D,20050315,000000,11.8657,11.9389,11.6145,11.6798,1279279.8772115,0
+HST.US,D,20050316,000000,11.6798,11.7075,11.4998,11.5571,1174128.142805,0
+HST.US,D,20050317,000000,11.566,11.6442,11.5196,11.572,1154067.6091336,0
+HST.US,D,20050318,000000,11.5344,11.6599,11.3721,11.4612,1770728.0704305,0
+HST.US,D,20050321,000000,11.4612,11.566,11.3781,11.4414,1633137.3378731,0
+HST.US,D,20050322,000000,11.4414,11.5126,11.3484,11.3841,1605108.6037146,0
+HST.US,D,20050323,000000,11.3841,11.4998,11.3277,11.4078,1609662.438887,0
+HST.US,D,20050324,000000,11.3988,11.572,11.3721,11.4246,820695.32929537,0
+HST.US,D,20050328,000000,11.4246,11.4345,11.2683,11.2683,1494551.7177024,0
+HST.US,D,20050329,000000,11.293,11.3841,11.1822,11.2485,1467944.5404384,0
+HST.US,D,20050330,000000,11.3217,11.6531,11.2683,11.6145,1879285.0705699,0
+HST.US,D,20050331,000000,11.6145,11.7075,11.4414,11.4869,2012752.6814948,0
+HST.US,D,20050401,000000,11.9241,11.9241,11.3326,11.3781,2001372.1378223,0
+HST.US,D,20050404,000000,11.3148,11.3988,11.2268,11.3721,1160326.0993017,0
+HST.US,D,20050405,000000,11.3721,11.5344,11.3079,11.3841,1293219.4255069,0
+HST.US,D,20050406,000000,11.3841,11.5403,11.3405,11.3653,1127459.4208049,0
+HST.US,D,20050407,000000,11.3653,11.5274,11.3653,11.4998,1036539.4323768,0
+HST.US,D,20050408,000000,11.4612,11.5937,11.4246,11.4691,1141399.9801649,0
+HST.US,D,20050411,000000,11.5067,11.5571,11.4612,11.5571,585073.79064385,0
+HST.US,D,20050412,000000,11.5571,11.7352,11.478,11.7243,2744946.4889989,0
+HST.US,D,20050413,000000,11.6531,11.7727,11.5997,11.6531,1499532.2221561,0
+HST.US,D,20050414,000000,11.6372,11.7302,11.4414,11.4691,2196866.5427432,0
+HST.US,D,20050415,000000,11.478,11.572,11.3405,11.3653,1597422.4902642,0
+HST.US,D,20050418,000000,11.3653,11.4127,11.1308,11.2862,2759741.3979861,0
+HST.US,D,20050419,000000,11.2862,11.4414,11.2683,11.4345,2029396.8277223,0
+HST.US,D,20050420,000000,11.4345,11.4542,11.2762,11.3841,860674.84758753,0
+HST.US,D,20050421,000000,11.4345,11.5798,11.3277,11.4177,898956.7883365,0
+HST.US,D,20050422,000000,11.4246,11.6145,11.4177,11.478,1975331.1567609,0
+HST.US,D,20050425,000000,11.4998,11.6372,11.4998,11.5126,2547309.63809,0
+HST.US,D,20050426,000000,11.5126,11.6639,11.478,11.6145,2087592.6977687,0
+HST.US,D,20050427,000000,11.5492,11.6866,11.5126,11.6866,3660968.0264563,0
+HST.US,D,20050428,000000,11.6866,11.6866,11.3721,11.4929,1828350.6668219,0
+HST.US,D,20050429,000000,11.5196,11.6866,11.4078,11.6639,2150056.2716924,0
+HST.US,D,20050502,000000,11.6294,11.6866,11.2208,11.3573,4214311.5752671,0
+HST.US,D,20050503,000000,11.3573,11.4246,11.2762,11.3721,2536358.7968928,0
+HST.US,D,20050504,000000,11.3484,11.4869,11.293,11.4869,1027575.3332119,0
+HST.US,D,20050505,000000,11.4869,11.6866,11.4483,11.6866,1848126.0802626,0
+HST.US,D,20050506,000000,11.6866,11.6866,11.5571,11.5997,1322531.200703,0
+HST.US,D,20050509,000000,11.6294,11.8964,11.5571,11.8964,2769984.4939301,0
+HST.US,D,20050510,000000,11.8914,11.8964,11.7243,11.8231,1307588.6762774,0
+HST.US,D,20050511,000000,11.8231,11.8231,11.6065,11.749,1280983.5211425,0
+HST.US,D,20050512,000000,11.749,11.7964,11.5492,11.5798,1665297.2821814,0
+HST.US,D,20050513,000000,11.5798,11.6531,11.3277,11.3326,2361485.0554581,0
+HST.US,D,20050516,000000,11.3326,11.4691,11.3326,11.4414,2245526.0510343,0
+HST.US,D,20050517,000000,11.4414,11.4414,11.3721,11.4414,1357247.1164402,0
+HST.US,D,20050518,000000,11.4414,11.7075,11.4345,11.6946,1766884.0026406,0
+HST.US,D,20050519,000000,11.6599,11.9389,11.6442,11.8914,2404600.8962868,0
+HST.US,D,20050520,000000,11.8964,11.9013,11.8231,11.8588,846733.27716291,0
+HST.US,D,20050523,000000,11.8508,12.0328,11.7668,12.017,2438183.4085542,0
+HST.US,D,20050524,000000,12.0328,12.0694,11.7589,11.7668,5739885.7895493,0
+HST.US,D,20050525,000000,11.8231,11.8231,11.5571,11.5798,2160727.0479823,0
+HST.US,D,20050526,000000,11.4414,11.7015,11.4414,11.5344,1699019.32137,0
+HST.US,D,20050527,000000,11.5798,11.6294,11.5403,11.5997,1148374.3041034,0
+HST.US,D,20050531,000000,11.5997,11.6798,11.566,11.6145,2120175.2670996,0
+HST.US,D,20050601,000000,11.5492,11.749,11.5492,11.7075,3541026.4383859,0
+HST.US,D,20050602,000000,11.7015,11.8231,11.6294,11.8093,1984296.2669904,0
+HST.US,D,20050603,000000,11.9478,11.9903,11.7352,11.7352,2356503.5399398,0
+HST.US,D,20050606,000000,11.7876,11.8914,11.741,11.8093,2166555.8356753,0
+HST.US,D,20050607,000000,11.8657,11.8964,11.7727,11.8231,1560570.1949268,0
+HST.US,D,20050608,000000,11.931,11.9696,11.8508,11.8914,2806126.0108203,0
+HST.US,D,20050609,000000,11.8914,11.8964,11.8153,11.8588,1461829.6214501,0
+HST.US,D,20050610,000000,11.8588,11.9241,11.8093,11.8657,842178.43092583,0
+HST.US,D,20050613,000000,11.8231,12.1179,11.7964,12.0754,1934063.5421077,0
+HST.US,D,20050614,000000,12.0754,12.1248,12.0328,12.0824,2104812.1397806,0
+HST.US,D,20050615,000000,12.0824,12.1248,12.0556,12.0952,2161012.1682129,0
+HST.US,D,20050616,000000,12.1396,12.2327,12.0091,12.0952,3954931.0284636,0
+HST.US,D,20050617,000000,12.1892,12.3128,12.1743,12.1812,2428935.2002233,0
+HST.US,D,20050620,000000,12.1892,12.3632,12.1555,12.2198,1791782.4806504,0
+HST.US,D,20050621,000000,12.3128,12.3632,12.1396,12.1663,4959742.2411366,0
+HST.US,D,20050622,000000,12.2771,12.3395,12.2633,12.291,2926359.7965738,0
+HST.US,D,20050623,000000,12.3256,12.3345,12.1615,12.2129,3805105.4026065,0
+HST.US,D,20050624,000000,12.1663,12.3048,12.1555,12.1615,3351933.0837485,0
+HST.US,D,20050627,000000,12.1555,12.197,12.0694,12.1031,1415443.9975513,0
+HST.US,D,20050628,000000,12.1396,12.1476,12.0694,12.0754,1931225.4836422,0
+HST.US,D,20050629,000000,12.1396,12.291,12.1031,12.1179,1354402.9915867,0
+HST.US,D,20050630,000000,12.1396,12.2129,12.0952,12.1396,1729749.6202667,0
+HST.US,D,20050701,000000,12.205,12.3395,12.1555,12.3256,2521274.7234164,0
+HST.US,D,20050705,000000,12.3345,12.5057,12.2633,12.4977,2770980.392608,0
+HST.US,D,20050706,000000,12.5621,12.5778,12.4275,12.4453,2572496.2695244,0
+HST.US,D,20050707,000000,12.3128,12.4513,12.2267,12.4196,1997668.6080185,0
+HST.US,D,20050708,000000,12.4196,12.5382,12.3849,12.4275,3200680.8456737,0
+HST.US,D,20050711,000000,12.4888,12.5778,12.471,12.5511,2522839.8514909,0
+HST.US,D,20050712,000000,12.5511,12.7173,12.5057,12.6293,1873312.711697,0
+HST.US,D,20050713,000000,12.5946,12.6213,12.4829,12.5689,4000032.60026,0
+HST.US,D,20050714,000000,12.6213,12.6589,12.2703,12.2831,2346408.0594343,0
+HST.US,D,20050715,000000,12.2771,12.3345,12.1892,12.3256,1946448.0729752,0
+HST.US,D,20050718,000000,12.3256,12.5057,12.3217,12.379,4679582.2936973,0
+HST.US,D,20050719,000000,12.4601,12.5145,12.4196,12.471,2591418.3444026,0
+HST.US,D,20050720,000000,12.4651,12.7747,12.4651,12.7668,3063804.9358221,0
+HST.US,D,20050721,000000,12.8142,12.8142,12.5689,12.7034,3852338.2986799,0
+HST.US,D,20050722,000000,12.7588,12.8459,12.6946,12.8369,1455707.6250095,0
+HST.US,D,20050725,000000,12.8291,12.925,12.7885,12.8805,1731027.6059811,0
+HST.US,D,20050726,000000,12.8805,12.9517,12.8369,12.9319,1571385.5534612,0
+HST.US,D,20050727,000000,12.9892,12.9892,12.8231,12.8597,8062100.0830332,0
+HST.US,D,20050728,000000,12.8597,12.9962,12.7885,12.9892,4641733.0886174,0
+HST.US,D,20050729,000000,12.9824,12.9892,12.8369,12.9319,1158622.4553707,0
+HST.US,D,20050801,000000,13.0041,13.1119,12.9161,13.0763,2259188.5676162,0
+HST.US,D,20050802,000000,13.105,13.2345,13.0398,13.2128,2151050.1482409,0
+HST.US,D,20050803,000000,13.2128,13.2188,13.0823,13.199,1378163.0108034,0
+HST.US,D,20050804,000000,13.199,13.199,12.9962,13.0328,1378163.0108034,0
+HST.US,D,20050805,000000,12.9665,12.9962,12.6589,12.6639,2822203.9608451,0
+HST.US,D,20050808,000000,12.6441,12.6441,12.3494,12.3553,2619735.2319857,0
+HST.US,D,20050809,000000,12.3919,12.5946,12.3048,12.5234,1681087.0787816,0
+HST.US,D,20050810,000000,12.6441,12.6797,12.4196,12.4513,2766571.1396801,0
+HST.US,D,20050811,000000,12.4196,12.5689,12.3711,12.5689,1557301.4229213,0
+HST.US,D,20050812,000000,12.5689,12.5778,12.3395,12.4977,1597281.9522781,0
+HST.US,D,20050815,000000,12.5145,12.6797,12.4196,12.5778,1246265.5832761,0
+HST.US,D,20050816,000000,12.5778,12.7588,12.5432,12.6946,1490994.7922725,0
+HST.US,D,20050817,000000,12.7173,12.7509,12.5778,12.6085,1482461.4066474,0
+HST.US,D,20050818,000000,12.6085,12.6085,12.4116,12.4513,1422557.8484112,0
+HST.US,D,20050819,000000,12.4829,12.4977,12.2633,12.2771,1251675.790205,0
+HST.US,D,20050822,000000,12.2771,12.3988,12.205,12.2771,1834889.2218973,0
+HST.US,D,20050823,000000,12.3128,12.3395,12.2198,12.2267,1554880.9341552,0
+HST.US,D,20050824,000000,12.1663,12.4513,12.1396,12.3048,1552033.7761078,0
+HST.US,D,20050825,000000,12.3048,12.379,12.2327,12.2703,1540651.210306,0
+HST.US,D,20050826,000000,12.2703,12.3048,11.9903,11.9953,2476738.3367579,0
+HST.US,D,20050829,000000,12.0012,12.1555,11.8231,12.0694,1431662.4855622,0
+HST.US,D,20050830,000000,12.0754,12.1663,11.9844,12.0872,2720184.5047166,0
+HST.US,D,20050831,000000,12.0952,12.1663,12.0556,12.1338,2694433.6992089,0
+HST.US,D,20050901,000000,12.1396,12.1555,11.8004,11.8657,4093231.5284036,0
+HST.US,D,20050902,000000,11.9162,11.9626,11.6145,11.7876,2131984.5021827,0
+HST.US,D,20050906,000000,11.7668,12.0952,11.7589,12.0556,3358475.6830826,0
+HST.US,D,20050907,000000,12.0872,12.3217,11.931,12.2633,3002765.9519868,0
+HST.US,D,20050908,000000,12.2633,12.3849,12.205,12.2129,2394497.3272642,0
+HST.US,D,20050909,000000,12.2406,12.3395,12.0872,12.2406,2302730.0666616,0
+HST.US,D,20050912,000000,12.3048,12.3128,12.1663,12.1743,1225921.9515034,0
+HST.US,D,20050913,000000,12.1476,12.2267,12.0012,12.026,1208422.4445841,0
+HST.US,D,20050914,000000,11.9953,12.0694,11.845,11.8657,1914287.1176023,0
+HST.US,D,20050915,000000,11.845,11.9626,11.7727,11.8153,1881140.3741981,0
+HST.US,D,20050916,000000,11.8231,11.8657,11.7075,11.7163,2503491.1073313,0
+HST.US,D,20050919,000000,11.7163,11.7797,11.5997,11.6224,2434193.7474551,0
+HST.US,D,20050920,000000,11.7876,11.7876,11.5196,11.5274,3157853.1582695,0
+HST.US,D,20050921,000000,11.4691,11.4691,11.1892,11.3573,4870669.4678195,0
+HST.US,D,20050922,000000,11.3721,11.4345,11.2346,11.3721,4334686.9100713,0
+HST.US,D,20050923,000000,11.3326,11.4929,11.2051,11.2605,3996194.598858,0
+HST.US,D,20050926,000000,11.5937,11.6639,11.4414,11.6599,4865401.8210059,0
+HST.US,D,20050927,000000,11.6372,11.6639,11.393,11.572,2373729.0483395,0
+HST.US,D,20050928,000000,11.5937,11.6531,11.4127,11.4246,1827356.7902734,0
+HST.US,D,20050929,000000,11.3841,11.4929,11.2346,11.4414,3531917.7569764,0
+HST.US,D,20050930,000000,11.4414,11.8231,11.4414,11.7243,3710062.2925459,0
+HST.US,D,20051003,000000,11.7589,11.8508,11.6946,11.8231,2795885.9480702,0
+HST.US,D,20051004,000000,11.8231,11.9478,11.7015,11.7075,2820781.3928861,0
+HST.US,D,20051005,000000,11.741,11.7589,11.4542,11.5344,1794632.6718918,0
+HST.US,D,20051006,000000,11.5492,11.9696,11.5403,11.9696,4380503.3045735,0
+HST.US,D,20051007,000000,11.9844,11.9844,11.7302,11.8093,2692582.4398394,0
+HST.US,D,20051010,000000,11.7668,11.8093,11.7075,11.7589,1363652.2109822,0
+HST.US,D,20051011,000000,11.7075,11.9626,11.7075,11.8508,4867111.5313249,0
+HST.US,D,20051012,000000,11.6531,11.7589,11.3573,11.5067,3973995.6634572,0
+HST.US,D,20051013,000000,11.4345,11.572,11.3148,11.4246,2327056.2820808,0
+HST.US,D,20051014,000000,11.5274,11.7243,11.4869,11.6531,2765288.0986424,0
+HST.US,D,20051017,000000,11.6866,11.8004,11.5997,11.7876,1728327.0523076,0
+HST.US,D,20051018,000000,11.7876,11.8291,11.4691,11.478,3043599.819906,0
+HST.US,D,20051019,000000,11.4869,11.6372,11.301,11.6145,3246784.3825359,0
+HST.US,D,20051020,000000,11.4929,11.6798,11.3841,11.4483,3988365.9252923,0
+HST.US,D,20051021,000000,11.5798,11.6531,11.3988,11.6224,2284087.0456259,0
+HST.US,D,20051024,000000,11.6224,11.8508,11.6224,11.8231,2021999.878761,0
+HST.US,D,20051025,000000,11.7589,11.7876,11.6372,11.749,3330869.5739468,0
+HST.US,D,20051026,000000,11.7243,11.741,11.4414,11.4542,2444728.0300175,0
+HST.US,D,20051027,000000,11.478,11.5196,11.12,11.2268,1919413.2153652,0
+HST.US,D,20051028,000000,11.2268,11.6599,11.2268,11.6372,3302838.8176589,0
+HST.US,D,20051031,000000,11.6372,11.7589,11.6224,11.6442,1523012.1764654,0
+HST.US,D,20051101,000000,11.5492,11.572,11.2683,11.3988,2215788.6176215,0
+HST.US,D,20051102,000000,11.4691,11.5798,11.3277,11.566,2544895.2157118,0
+HST.US,D,20051103,000000,11.6866,11.7163,11.5126,11.5344,1681087.0787816,0
+HST.US,D,20051104,000000,11.5344,11.5997,11.3781,11.4414,1418003.0021742,0
+HST.US,D,20051107,000000,11.4414,11.5492,11.3721,11.4483,2081616.2946372,0
+HST.US,D,20051108,000000,11.4483,11.566,11.4078,11.4998,1423552.7360244,0
+HST.US,D,20051109,000000,11.5403,11.7589,11.5274,11.566,1603969.1338568,0
+HST.US,D,20051110,000000,11.5571,11.9953,11.4542,11.9626,1876584.5168963,0
+HST.US,D,20051111,000000,12.017,12.1031,11.9241,12.0952,1363937.3312128,0
+HST.US,D,20051114,000000,11.7243,11.7302,11.4414,11.5492,7044059.0894474,0
+HST.US,D,20051115,000000,11.6145,11.7797,11.5492,11.6145,4066053.0996137,0
+HST.US,D,20051116,000000,11.6866,11.7727,11.5403,11.6294,2092573.2022224,0
+HST.US,D,20051117,000000,11.6294,11.9162,11.6294,11.8964,2594696.2159899,0
+HST.US,D,20051118,000000,11.9478,12.1091,11.9072,12.1091,3297008.0078367,0
+HST.US,D,20051121,000000,12.1248,12.1248,11.931,12.0872,2415702.3861166,0
+HST.US,D,20051122,000000,12.0694,12.2406,11.9844,12.2327,2795174.1585583,0
+HST.US,D,20051123,000000,12.2198,12.5621,12.1892,12.5581,3504175.1541131,0
+HST.US,D,20051125,000000,12.5581,12.5581,12.4513,12.5057,473947.67523516,0
+HST.US,D,20051128,000000,12.5511,12.5581,12.4275,12.4829,3064661.3075785,0
+HST.US,D,20051129,000000,12.4829,12.5145,12.379,12.471,2387675.6740874,0
+HST.US,D,20051130,000000,12.4829,12.5511,12.3494,12.4116,2432058.3789195,0
+HST.US,D,20051201,000000,12.4977,12.7104,12.4651,12.6016,3671924.9340414,0
+HST.US,D,20051202,000000,12.6085,12.8597,12.5868,12.7668,2994940.311615,0
+HST.US,D,20051205,000000,12.7668,13.1337,12.6441,12.6639,3375693.1029652,0
+HST.US,D,20051206,000000,12.743,12.8142,12.7034,12.7588,3429331.0935806,0
+HST.US,D,20051207,000000,12.7588,12.8231,12.6293,12.6372,2596542.4200363,0
+HST.US,D,20051208,000000,12.7104,12.9428,12.7104,12.8142,2727302.3998351,0
+HST.US,D,20051209,000000,12.7945,12.9517,12.7885,12.8369,2119891.1579337,0
+HST.US,D,20051212,000000,12.8291,12.9033,12.7885,12.8231,2045476.7998764,0
+HST.US,D,20051213,000000,12.8459,12.9428,12.7232,12.9319,3148752.5653773,0
+HST.US,D,20051214,000000,12.9033,13.0605,12.8231,12.9744,5505681.7635336,0
+HST.US,D,20051215,000000,12.9319,13.0763,12.7945,12.8369,2027263.481316,0
+HST.US,D,20051216,000000,12.8073,12.9892,12.6717,12.7945,2277971.1155731,0
+HST.US,D,20051219,000000,12.8459,12.9033,12.6639,12.6946,1809853.2390956,0
+HST.US,D,20051220,000000,12.6589,12.7945,12.652,12.7509,1196754.7585518,0
+HST.US,D,20051221,000000,12.7945,12.9033,12.7588,12.8746,1248395.8964885,0
+HST.US,D,20051222,000000,12.8746,12.9744,12.7945,12.9665,3236679.8024486,0
+HST.US,D,20051223,000000,12.9665,13.1119,12.9033,13.0239,1378308.6041127,0
+HST.US,D,20051227,000000,13.0516,13.1614,13.0041,13.098,3209651.0112265,0
+HST.US,D,20051228,000000,13.0398,13.0685,12.8746,13.0111,1679944.5757299,0
+HST.US,D,20051229,000000,13.0111,13.1119,12.9428,13.098,3414106.4821183,0
+HST.US,D,20051230,000000,13.098,13.3433,13.098,13.1396,1963382.3947565,0
+HST.US,D,20060103,000000,13.2128,13.3473,13.0169,13.2979,1973479.8973913,0
+HST.US,D,20060104,000000,13.2484,13.2573,13.1257,13.1396,2169975.2563132,0
+HST.US,D,20060105,000000,13.199,13.2415,13.105,13.1703,2530237.8115167,0
+HST.US,D,20060106,000000,13.1772,13.3543,13.1396,13.3473,4134919.74595,0
+HST.US,D,20060109,000000,13.3473,13.3987,13.2573,13.3928,3046585.4938102,0
+HST.US,D,20060110,000000,13.3928,13.5293,13.2672,13.5243,1845994.7559857,0
+HST.US,D,20060111,000000,13.5243,13.6865,13.4858,13.5916,3971575.174691,0
+HST.US,D,20060112,000000,13.7291,13.739,13.5867,13.7232,3557672.6067426,0
+HST.US,D,20060113,000000,13.6797,13.6955,13.5629,13.6144,3044172.0824965,0
+HST.US,D,20060117,000000,13.6213,13.6955,13.4699,13.644,2154182.4265189,0
+HST.US,D,20060118,000000,13.644,13.644,13.4858,13.5916,1927095.2845571,0
+HST.US,D,20060119,000000,13.6361,13.7449,13.5243,13.739,2012327.0232782,0
+HST.US,D,20060120,000000,13.739,13.7519,13.5867,13.644,1898923.9902833,0
+HST.US,D,20060123,000000,13.652,13.7449,13.5986,13.6578,1751799.9291643,0
+HST.US,D,20060124,000000,13.6361,13.7598,13.6144,13.6638,2680347.5465398,0
+HST.US,D,20060125,000000,13.6638,13.6638,13.3928,13.5729,3724430.5322517,0
+HST.US,D,20060126,000000,13.5729,13.7519,13.5729,13.6955,3058537.2890085,0
+HST.US,D,20060127,000000,13.6955,13.8685,13.6638,13.8379,2421249.0867728,0
+HST.US,D,20060130,000000,13.8033,13.9161,13.6955,13.8379,1818957.8762465,0
+HST.US,D,20060131,000000,13.7746,13.9209,13.739,13.8379,3724141.3677625,0
+HST.US,D,20060201,000000,13.8458,14.1544,13.7232,14.0476,5492454.0047501,0
+HST.US,D,20060202,000000,14.0476,14.0763,13.8685,13.9378,2753199.8097167,0
+HST.US,D,20060203,000000,13.8033,13.9833,13.739,13.8765,3507587.4972986,0
+HST.US,D,20060206,000000,13.8765,14.0327,13.8458,13.9783,2010617.3129592,0
+HST.US,D,20060207,000000,13.9209,14.0763,13.1772,13.8033,17193896.452494,0
+HST.US,D,20060208,000000,13.8607,13.8607,13.7291,13.8607,2461941.4056415,0
+HST.US,D,20060209,000000,13.8685,13.9209,13.8171,13.8685,1859659.2946969,0
+HST.US,D,20060210,000000,13.8607,13.9289,13.7083,13.8685,3415244.9409114,0
+HST.US,D,20060213,000000,13.8685,13.8685,13.7034,13.7519,3163260.3320044,0
+HST.US,D,20060214,000000,13.739,13.8102,13.5916,13.6638,2109362.9417591,0
+HST.US,D,20060215,000000,13.6717,13.8537,13.6074,13.7963,2851372.1648614,0
+HST.US,D,20060216,000000,13.8033,14.0258,13.8033,14.0258,4018816.1592816,0
+HST.US,D,20060217,000000,13.9952,13.9952,13.8379,13.8685,2075927.0338656,0
+HST.US,D,20060221,000000,13.8685,13.9032,13.824,13.8685,2427226.500969,0
+HST.US,D,20060222,000000,13.8607,13.9111,13.7825,13.8607,3552120.8507631,0
+HST.US,D,20060223,000000,13.9032,13.9032,13.7152,13.824,3190295.1896144,0
+HST.US,D,20060224,000000,13.7291,13.7904,13.4858,13.6144,2208113.6258822,0
+HST.US,D,20060227,000000,13.6578,13.6717,13.5095,13.5333,1432090.1659081,0
+HST.US,D,20060228,000000,13.4699,13.5867,13.3543,13.4789,3248629.5755177,0
+HST.US,D,20060301,000000,13.4789,13.5629,13.4077,13.5412,3358620.2653272,0
+HST.US,D,20060302,000000,13.5243,13.8033,13.4789,13.6955,2675938.2936119,0
+HST.US,D,20060303,000000,13.5797,13.6638,13.4621,13.6578,1773856.3044499,0
+HST.US,D,20060306,000000,13.6865,13.8607,13.5986,13.8102,1580491.2016768,0
+HST.US,D,20060307,000000,13.8685,13.9111,13.6717,13.7963,1457702.455559,0
+HST.US,D,20060308,000000,13.7825,13.9161,13.5729,13.9111,3612594.6494604,0
+HST.US,D,20060309,000000,13.9378,14.0881,13.8607,13.9378,1855527.0734825,0
+HST.US,D,20060310,000000,13.9378,14.0703,13.8903,14.0169,1579496.3140637,0
+HST.US,D,20060313,000000,14.0169,14.1118,13.9289,13.9952,1349703.563105,0
+HST.US,D,20060314,000000,13.9457,14.2918,13.9289,14.2918,5557902.2415133,0
+HST.US,D,20060315,000000,14.3502,14.5451,14.2483,14.457,2561113.7037226,0
+HST.US,D,20060316,000000,14.4502,14.738,14.4135,14.6162,3777217.2064339,0
+HST.US,D,20060317,000000,14.7152,14.7814,14.5223,14.738,2627275.7521269,0
+HST.US,D,20060320,000000,14.738,14.8398,14.6015,14.6657,3010589.5702292,0
+HST.US,D,20060321,000000,14.6657,14.7073,14.4293,14.457,2617601.8855794,0
+HST.US,D,20060322,000000,14.3195,14.6015,14.3127,14.3848,4004156.7329573,0
+HST.US,D,20060323,000000,14.3986,14.6162,14.3502,14.5668,1890530.1315796,0
+HST.US,D,20060324,000000,14.5668,14.7211,14.5223,14.6301,2364479.8289441,0
+HST.US,D,20060327,000000,14.6242,14.6242,14.2918,14.4363,3579015.1703871,0
+HST.US,D,20060328,000000,14.4729,14.7666,14.371,14.7597,2698563.8982941,0
+HST.US,D,20060329,000000,14.7211,14.9813,14.7211,14.823,3260725.9529605,0
+HST.US,D,20060330,000000,14.8398,14.904,14.6361,14.7458,3225865.4549788,0
+HST.US,D,20060331,000000,14.7073,14.91,14.5866,14.8398,3380383.431865,0
+HST.US,D,20060403,000000,14.8398,14.8398,14.5451,14.5589,2854504.4431393,0
+HST.US,D,20060404,000000,14.6084,14.6242,14.3255,14.4076,2618738.3222432,0
+HST.US,D,20060405,000000,14.4076,14.5223,14.3641,14.4946,4018532.0501157,0
+HST.US,D,20060406,000000,14.4946,14.643,14.3918,14.4293,5796225.344903,0
+HST.US,D,20060407,000000,14.4293,14.4293,14.0476,14.2414,12539354.185857,0
+HST.US,D,20060410,000000,14.2414,14.3986,13.9783,14.3423,20562618.264714,0
+HST.US,D,20060411,000000,14.3423,14.3571,14.0703,14.1682,8467900.9899609,0
+HST.US,D,20060412,000000,14.1682,14.2355,13.8607,14.0763,16693339.577866,0
+HST.US,D,20060413,000000,14.096,14.096,13.9378,13.9892,7240984.1508444,0
+HST.US,D,20060417,000000,13.9952,14.0327,13.8537,13.8903,7011333.9600011,0
+HST.US,D,20060418,000000,13.8903,14.1851,13.83,14.0821,9132364.5877925,0
+HST.US,D,20060419,000000,14.0881,14.3986,14.0476,14.3195,7299459.0747336,0
+HST.US,D,20060420,000000,14.2483,14.4205,14.2049,14.3779,4291433.5644504,0
+HST.US,D,20060421,000000,14.3571,14.4293,14.1851,14.2355,4430587.402953,0
+HST.US,D,20060424,000000,14.1762,14.2483,14.0881,14.1188,3064375.1762833,0
+HST.US,D,20060425,000000,14.0554,14.0881,13.8379,13.9209,4038874.6708237,0
+HST.US,D,20060426,000000,13.9209,14.2187,13.8765,14.1475,11808584.968441,0
+HST.US,D,20060427,000000,14.1366,14.4877,14.0821,14.457,4342371.0013924,0
+HST.US,D,20060428,000000,14.5273,14.8309,14.4363,14.5807,5401390.4451422,0
+HST.US,D,20060501,000000,14.7458,14.7458,14.3848,14.5006,5192514.5996114,0
+HST.US,D,20060502,000000,14.4432,14.4877,14.2049,14.4293,5957007.8783452,0
+HST.US,D,20060503,000000,14.5925,14.6301,14.371,14.5866,4092516.7056978,0
+HST.US,D,20060504,000000,14.6588,14.7666,14.5223,14.6657,3527222.3727534,0
+HST.US,D,20060505,000000,14.738,14.91,14.6934,14.8309,2467630.6664131,0
+HST.US,D,20060508,000000,14.7003,14.8883,14.7003,14.8091,2456960.9011879,0
+HST.US,D,20060509,000000,14.7992,14.9189,14.738,14.8458,3825309.5074578,0
+HST.US,D,20060510,000000,14.7963,14.8309,14.6509,14.7211,3864863.3675333,0
+HST.US,D,20060511,000000,14.8398,14.8398,14.3423,14.4502,3821184.3636959,0
+HST.US,D,20060512,000000,14.285,14.3918,14.0397,14.2187,2846395.7046662,0
+HST.US,D,20060515,000000,14.1118,14.371,14.0169,14.1979,3628244.9191393,0
+HST.US,D,20060516,000000,14.285,14.3057,14.1277,14.2414,4795546.3534443,0
+HST.US,D,20060517,000000,14.1623,14.2602,13.9892,13.9952,4152419.2528693,0
+HST.US,D,20060518,000000,14.0614,14.1277,13.9378,14.01,3756155.7187616,0
+HST.US,D,20060519,000000,14.0763,14.0763,13.6955,13.9161,4030769.9766093,0
+HST.US,D,20060522,000000,13.8607,14.01,13.6282,13.7232,5538978.1445057,0
+HST.US,D,20060523,000000,13.83,13.9536,13.6638,13.6638,3704510.5365663,0
+HST.US,D,20060524,000000,13.5986,13.9032,13.4858,13.6074,2781370.0929259,0
+HST.US,D,20060525,000000,13.7034,14.0476,13.7034,13.8834,4829695.0619142,0
+HST.US,D,20060526,000000,13.8685,14.0476,13.8607,14.0169,3123990.5810949,0
+HST.US,D,20060530,000000,13.9378,14.0554,13.8685,13.8685,2285939.3160602,0
+HST.US,D,20060531,000000,13.9536,14.01,13.8685,13.9161,4300966.8930119,0
+HST.US,D,20060601,000000,14.096,14.3423,14.01,14.2918,3530922.8693633,0
+HST.US,D,20060602,000000,14.2918,14.4946,14.1919,14.3641,2841985.4406738,0
+HST.US,D,20060605,000000,14.3641,14.7597,14.277,14.6084,5346326.8533737,0
+HST.US,D,20060606,000000,14.6084,14.6162,14.1544,14.2414,2520988.5921212,0
+HST.US,D,20060607,000000,14.2414,14.4363,14.1475,14.3127,2435475.7774281,0
+HST.US,D,20060608,000000,14.3127,14.3255,13.9378,14.1762,4707756.621165,0
+HST.US,D,20060609,000000,14.2483,14.5451,14.1544,14.4946,2580181.3719102,0
+HST.US,D,20060612,000000,14.5154,14.5589,14.2918,14.3255,3184461.3465983,0
+HST.US,D,20060613,000000,14.3255,14.4659,14.01,14.0614,2044053.2208527,0
+HST.US,D,20060614,000000,14.0881,14.2187,13.8962,14.0169,2200422.4571085,0
+HST.US,D,20060615,000000,13.9378,14.5154,13.9378,14.4659,2294039.9660162,0
+HST.US,D,20060616,000000,14.6301,14.7735,14.5064,14.7537,4309932.0032414,0
+HST.US,D,20060619,000000,14.7537,14.91,14.5807,14.6361,2911703.4034434,0
+HST.US,D,20060620,000000,14.3986,14.6242,14.3986,14.5006,2704533.223973,0
+HST.US,D,20060621,000000,14.5223,14.738,14.4659,14.6242,2877415.1680522,0
+HST.US,D,20060622,000000,14.6242,14.6361,14.5064,14.6084,1750800.9972926,0
+HST.US,D,20060623,000000,14.5273,14.6746,14.4363,14.6242,2053727.0874001,0
+HST.US,D,20060626,000000,14.5925,14.7211,14.5006,14.6301,2316102.4076896,0
+HST.US,D,20060627,000000,14.6361,14.8755,14.5866,14.7666,2608213.1392626,0
+HST.US,D,20060628,000000,14.643,14.823,14.5866,14.823,1812270.6946678,0
+HST.US,D,20060629,000000,14.738,15.091,14.7211,14.8803,5737183.2137464,0
+HST.US,D,20060630,000000,14.8398,15.1682,14.8161,15.1682,3980257.1868192,0
+HST.US,D,20060703,000000,15.2295,15.4273,15.1771,15.3066,1330502.434384,0
+HST.US,D,20060705,000000,15.2978,15.5084,15.0624,15.456,4065057.2009358,0
+HST.US,D,20060706,000000,15.456,15.5885,15.3837,15.5885,3462198.7831421,0
+HST.US,D,20060707,000000,15.4639,15.6677,15.4273,15.4787,2481577.292161,0
+HST.US,D,20060710,000000,15.456,15.7171,15.456,15.544,1636409.1430725,0
+HST.US,D,20060711,000000,15.5005,15.5084,15.3215,15.4639,1965800.8613934,0
+HST.US,D,20060712,000000,15.5272,15.6736,15.4323,15.63,4995455.0666162,0
+HST.US,D,20060713,000000,15.63,15.7102,15.3837,15.4273,4497316.6586245,0
+HST.US,D,20060714,000000,15.3927,15.4323,15.0138,15.183,3848072.6169321,0
+HST.US,D,20060717,000000,15.0535,15.2641,15.0396,15.2641,2509322.9282182,0
+HST.US,D,20060718,000000,15.3927,15.6014,15.2354,15.5826,3952225.4194668,0
+HST.US,D,20060719,000000,15.6785,15.81,15.5826,15.6785,6694897.0130088,0
+HST.US,D,20060720,000000,15.8516,15.8605,15.456,15.456,3605050.0850607,0
+HST.US,D,20060721,000000,15.4421,15.456,15.0178,15.1336,3359755.6909263,0
+HST.US,D,20060724,000000,15.1573,15.5648,15.1573,15.5361,3836692.0732596,0
+HST.US,D,20060725,000000,15.4273,15.6202,15.3837,15.6202,5673434.5766558,0
+HST.US,D,20060726,000000,15.6014,15.637,15.3432,15.4935,4602034.6462973,0
+HST.US,D,20060727,000000,15.5826,15.6459,14.8952,14.9337,5663902.259159,0
+HST.US,D,20060728,000000,15.005,15.1603,14.9337,14.9536,4498598.6885976,0
+HST.US,D,20060731,000000,14.9536,14.9664,14.643,14.7152,4096501.3114736,0
+HST.US,D,20060801,000000,14.8536,14.9259,14.4363,14.9259,4727960.7260163,0
+HST.US,D,20060802,000000,15.19,15.2127,14.9891,15.1336,3646599.7867504,0
+HST.US,D,20060803,000000,15.0178,15.4501,14.9466,15.4154,4307932.1173687,0
+HST.US,D,20060804,000000,15.5212,15.7102,15.456,15.544,2932471.6823681,0
+HST.US,D,20060807,000000,15.5005,15.7566,15.3699,15.4421,2214650.1588284,0
+HST.US,D,20060808,000000,15.5519,15.5885,15.0692,15.0831,1946873.7311918,0
+HST.US,D,20060809,000000,15.1415,15.1978,14.8398,14.8755,2701403.9788889,0
+HST.US,D,20060810,000000,14.7963,14.7992,14.4293,14.6885,3857892.0767887,0
+HST.US,D,20060811,000000,14.7003,14.73,14.3423,14.3502,3509436.7345388,0
+HST.US,D,20060814,000000,14.371,14.6588,14.371,14.5738,2808550.543845,0
+HST.US,D,20060815,000000,14.6242,14.7666,14.6242,14.738,8198127.7096456,0
+HST.US,D,20060816,000000,14.8091,14.9407,14.7666,14.8309,3016141.3262087,0
+HST.US,D,20060817,000000,14.8536,15.1603,14.8398,15.1049,4485506.4124769,0
+HST.US,D,20060818,000000,15.1118,15.1197,14.8665,15.0831,2949407.015214,0
+HST.US,D,20060821,000000,15.0831,15.1573,15.0178,15.1573,1689054.2682041,0
+HST.US,D,20060822,000000,15.1771,15.3373,15.0969,15.2641,3192714.6673159,0
+HST.US,D,20060823,000000,15.2127,15.3145,15.0317,15.0624,3293167.9843054,0
+HST.US,D,20060824,000000,15.0692,15.2127,15.0455,15.183,1928945.532862,0
+HST.US,D,20060825,000000,15.1603,15.1978,14.9664,15.0624,2162718.8453379,0
+HST.US,D,20060828,000000,15.1197,15.3432,15.0455,15.2859,3706788.4652171,0
+HST.US,D,20060829,000000,15.2918,15.3927,15.2354,15.3145,2916257.2386159,0
+HST.US,D,20060830,000000,15.3303,15.4935,15.2701,15.4787,2461941.4056415,0
+HST.US,D,20060831,000000,15.5826,15.6617,15.4323,15.63,4143740.273935,0
+HST.US,D,20060901,000000,15.637,15.725,15.4639,15.4718,2079626.5194109,0
+HST.US,D,20060905,000000,15.4639,15.5727,15.4224,15.4935,3897304.3878136,0
+HST.US,D,20060906,000000,15.5005,15.5005,15.3373,15.3552,3368295.1429393,0
+HST.US,D,20060907,000000,15.3837,15.4639,15.2859,15.4323,2374719.8916941,0
+HST.US,D,20060908,000000,15.5727,15.7171,15.3996,15.7171,3168381.3744442,0
+HST.US,D,20060911,000000,15.5648,15.6736,15.5005,15.5826,2508899.2921309,0
+HST.US,D,20060912,000000,15.6459,15.8981,15.4857,15.8329,3754452.0748305,0
+HST.US,D,20060913,000000,15.81,15.9178,15.7566,15.7646,3433317.7214858,0
+HST.US,D,20060914,000000,15.7646,15.8447,15.4639,15.6202,5803058.1197909,0
+HST.US,D,20060915,000000,15.7735,15.7883,15.725,15.7646,3150599.7804883,0
+HST.US,D,20060918,000000,15.8516,15.8516,15.63,15.7566,5009398.6591701,0
+HST.US,D,20060919,000000,15.7102,15.8833,15.637,15.8833,3591961.8531986,0
+HST.US,D,20060920,000000,15.9397,16.089,15.8833,15.9911,3690133.1972786,0
+HST.US,D,20060921,000000,16.089,16.1038,15.7735,15.817,2958372.1254435,0
+HST.US,D,20060922,000000,15.912,15.9307,15.5885,15.8329,2682765.002112,0
+HST.US,D,20060925,000000,16.0029,16.0029,15.7833,15.9911,4612141.2485139,0
+HST.US,D,20060926,000000,16.0178,16.0405,15.7962,16.0178,3565500.2692437,0
+HST.US,D,20060927,000000,15.8911,15.9614,15.7646,15.81,4247896.1096637,0
+HST.US,D,20060928,000000,15.81,15.9772,15.7508,15.9248,6728618.0411329,0
+HST.US,D,20060929,000000,15.9535,16.089,15.8833,15.906,3597795.6962147,0
+HST.US,D,20061002,000000,15.912,16.0405,15.7962,15.9851,2954534.1240416,0
+HST.US,D,20061003,000000,15.9851,16.1562,15.9535,15.9989,5171886.8586728,0
+HST.US,D,20061004,000000,16.1038,16.1117,15.9397,16.0405,4654397.6843922,0
+HST.US,D,20061005,000000,16.1246,16.2849,16.0553,16.2849,5149409.8804938,0
+HST.US,D,20061006,000000,16.1968,16.4786,16.1968,16.357,4600190.4643802,0
+HST.US,D,20061009,000000,16.2779,16.6241,16.269,16.6241,4507701.3036192,0
+HST.US,D,20061010,000000,16.6705,16.9168,16.2285,16.6448,4155410.9931613,0
+HST.US,D,20061011,000000,16.0969,16.2285,15.3215,15.6162,20139603.982162,0
+HST.US,D,20061012,000000,15.4639,15.5954,15.1771,15.4639,13361048.447025,0
+HST.US,D,20061013,000000,15.4639,15.8249,15.3837,15.6459,6549337.0688996,0
+HST.US,D,20061016,000000,15.7171,15.7508,15.5885,15.7319,3911673.6385842,0
+HST.US,D,20061017,000000,15.7319,15.8447,15.6677,15.725,5677849.8959716,0
+HST.US,D,20061018,000000,15.7833,15.8981,15.725,15.8981,3688430.5644122,0
+HST.US,D,20061019,000000,15.9397,15.9772,15.7833,15.7883,4334686.9100713,0
+HST.US,D,20061020,000000,15.7566,15.9703,15.5727,15.9178,5032308.3730183,0
+HST.US,D,20061023,000000,15.8447,15.9911,15.725,15.9535,4031334.1506825,0
+HST.US,D,20061024,000000,15.9535,16.1641,15.8911,16.1325,4459185.3665081,0
+HST.US,D,20061025,000000,16.0672,16.2136,16.0266,16.0969,2274984.4306043,0
+HST.US,D,20061026,000000,16.1562,16.2937,16.0405,16.2937,3008027.5324124,0
+HST.US,D,20061027,000000,16.2937,16.4648,16.262,16.3501,3922917.6885292,0
+HST.US,D,20061030,000000,16.3501,16.357,16.1038,16.1968,3188730.0615401,0
+HST.US,D,20061031,000000,16.3293,16.3402,15.9397,15.9911,5167331.001371,0
+HST.US,D,20061101,000000,15.9989,16.1117,15.9397,15.9703,4631348.4436228,0
+HST.US,D,20061102,000000,15.9772,16.0336,15.7962,16.0029,5050518.6583847,0
+HST.US,D,20061103,000000,16.0751,16.089,15.7438,15.906,6993831.419888,0
+HST.US,D,20061106,000000,16.0553,16.3224,15.9851,16.2136,2864035.7495715,0
+HST.US,D,20061107,000000,16.2136,16.2215,16.0266,16.0484,2535359.865021,0
+HST.US,D,20061108,000000,15.9851,16.262,15.8833,16.2532,3986659.2481673,0
+HST.US,D,20061109,000000,16.3006,16.3086,16.083,16.083,4793832.5988668,0
+HST.US,D,20061110,000000,15.9614,16.2779,15.9614,16.2492,2987966.9987411,0
+HST.US,D,20061113,000000,16.2285,16.4718,16.1889,16.448,3882222.3364666,0
+HST.US,D,20061114,000000,16.5222,16.5677,16.4718,16.5677,3722578.2618175,0
+HST.US,D,20061115,000000,16.538,16.6586,16.5073,16.6319,5300791.5348434,0
+HST.US,D,20061116,000000,16.6379,16.7042,16.4579,16.6448,3343677.7409015,0
+HST.US,D,20061117,000000,16.5746,16.6805,16.4718,16.6102,2970324.9317065,0
+HST.US,D,20061120,000000,16.6972,17.624,16.6972,17.2986,12435493.581005,0
+HST.US,D,20061121,000000,17.2986,17.7021,17.2986,17.6507,9269384.0688242,0
+HST.US,D,20061122,000000,17.7535,17.8812,17.5893,17.7397,3975274.6602363,0
+HST.US,D,20061124,000000,17.7753,17.8475,17.6369,17.7535,868648.10339786,0
+HST.US,D,20061127,000000,17.7615,17.7615,17.0978,17.1058,5535277.6478958,0
+HST.US,D,20061128,000000,17.0602,17.1977,16.817,17.1196,4462172.0514769,0
+HST.US,D,20061129,000000,17.1275,17.4223,17.1275,17.3856,4078006.9169412,0
+HST.US,D,20061130,000000,17.4806,17.5291,17.265,17.4865,4279339.2091368,0
+HST.US,D,20061201,000000,17.4578,17.5112,17.1483,17.3194,3535763.8468956,0
+HST.US,D,20061204,000000,17.4084,17.7535,17.4084,17.5815,2347402.9470475,0
+HST.US,D,20061205,000000,17.5893,17.6082,17.2917,17.2986,4113713.676033,0
+HST.US,D,20061206,000000,17.3194,17.4806,17.0761,17.2709,4220290.0005278,0
+HST.US,D,20061207,000000,17.3362,17.3362,17.1058,17.1622,7362348.3068739,0
+HST.US,D,20061208,000000,17.1789,17.2126,16.9633,17.1196,2945991.6388347,0
+HST.US,D,20061211,000000,17.2491,17.2491,16.9752,17.1058,5951887.8469702,0
+HST.US,D,20061212,000000,17.0286,17.3134,17.0029,17.0207,3489800.8480194,0
+HST.US,D,20061213,000000,17.1907,17.2798,16.9168,16.9326,4486075.6418734,0
+HST.US,D,20061214,000000,16.9247,17.1622,16.9029,16.995,4557502.3038974,0
+HST.US,D,20061215,000000,16.9752,17.265,16.8387,16.9029,4057946.3832699,0
+HST.US,D,20061218,000000,17.0029,17.1622,16.8318,16.8901,4907807.8944522,0
+HST.US,D,20061219,000000,16.9564,17.0118,16.6161,16.9247,3856614.0910743,0
+HST.US,D,20061220,000000,16.9029,17.2917,16.9029,17.0978,3156858.2706564,0
+HST.US,D,20061221,000000,16.538,17.265,16.538,16.817,4992894.0398641,0
+HST.US,D,20061222,000000,16.8812,17.0207,16.6448,16.7813,3972713.6334841,0
+HST.US,D,20061226,000000,16.8752,16.9495,16.7684,16.817,1684499.4219669,0
+HST.US,D,20061227,000000,16.723,16.9495,16.723,16.9247,3144195.6970109,0
+HST.US,D,20061228,000000,16.9495,17.1552,16.7813,17.0978,2080195.7488075,0
+HST.US,D,20061229,000000,17.171,17.171,16.988,17.0602,1870327.0377929,0
+HST.US,D,20070103,000000,17.0602,17.2204,16.9168,17.0681,3353780.2988595,0
+HST.US,D,20070104,000000,16.9495,17.0849,16.7616,17.0286,2706244.9564213,0
+HST.US,D,20070105,000000,16.988,17.0286,16.5944,16.6586,2299025.5257931,0
+HST.US,D,20070108,000000,16.6319,16.6705,16.4718,16.6043,3360464.4472442,0
+HST.US,D,20070109,000000,16.6043,16.8535,16.5944,16.8021,4422904.3226965,0
+HST.US,D,20070110,000000,16.8021,16.8901,16.6646,16.8387,4888741.2373293,0
+HST.US,D,20070111,000000,16.7922,17.35,16.7744,17.2798,6643669.4005131,0
+HST.US,D,20070112,000000,17.3065,17.449,17.1977,17.3282,4597768.9645494,0
+HST.US,D,20070116,000000,17.2491,17.5429,17.2204,17.4084,5535845.8662276,0
+HST.US,D,20070117,000000,17.4084,17.6082,17.1789,17.5112,3932162.863666,0
+HST.US,D,20070118,000000,17.6151,17.6151,17.2986,17.3194,3088702.4027672,0
+HST.US,D,20070119,000000,17.2363,17.535,17.2363,17.4954,2823485.9908182,0
+HST.US,D,20070122,000000,17.5508,17.6082,17.3718,17.3936,3619849.0383064,0
+HST.US,D,20070123,000000,17.449,17.5815,17.3777,17.449,3047301.3275806,0
+HST.US,D,20070124,000000,17.5429,17.7802,17.4084,17.7318,2748220.3163277,0
+HST.US,D,20070125,000000,17.898,18.163,17.7477,17.9069,4903680.728561,0
+HST.US,D,20070126,000000,17.898,17.898,17.6447,17.8346,2397058.3540164,0
+HST.US,D,20070129,000000,17.7872,17.8613,17.6734,17.8119,2547593.7472561,0
+HST.US,D,20070130,000000,17.8119,18.069,17.6794,17.9326,3593390.4875455,0
+HST.US,D,20070131,000000,17.9612,18.522,17.9326,18.3915,5754826.2918457,0
+HST.US,D,20070201,000000,18.5172,18.709,18.2926,18.6961,4184148.4836377,0
+HST.US,D,20070202,000000,18.6585,18.9453,18.617,18.9453,4095077.7324499,0
+HST.US,D,20070205,000000,19.0176,19.1066,18.795,18.9345,2541340.3124111,0
+HST.US,D,20070206,000000,18.9682,19.4359,18.8267,19.2856,6646234.4715239,0
+HST.US,D,20070207,000000,19.4577,20.0779,19.3628,19.9561,6823661.1511935,0
+HST.US,D,20070208,000000,19.2856,19.7257,18.5052,19.4963,5899102.1838525,0
+HST.US,D,20070209,000000,19.5081,19.7416,18.7466,19.4498,11210849.615216,0
+HST.US,D,20070212,000000,19.4498,19.4498,19.0246,19.2856,3614089.0030095,0
+HST.US,D,20070213,000000,19.3548,20.1421,19.2856,19.9561,6252379.2934064,0
+HST.US,D,20070214,000000,19.5595,19.7959,19.3548,19.431,5400305.5727753,0
+HST.US,D,20070215,000000,19.431,19.528,19.244,19.4498,4169915.7265946,0
+HST.US,D,20070216,000000,19.431,19.5081,19.0246,19.1986,4251305.4196551,0
+HST.US,D,20070220,000000,19.5032,19.5081,19.0246,19.1135,5781861.1494557,0
+HST.US,D,20070221,000000,18.7594,19.1135,18.7535,18.9682,5910476.6611371,0
+HST.US,D,20070222,000000,18.9682,19.0483,18.531,18.624,7697286.7258511,0
+HST.US,D,20070223,000000,18.7229,18.7594,18.343,18.4172,5495013.009373,0
+HST.US,D,20070226,000000,18.5873,18.5992,18.0829,18.4518,4213246.9241933,0
+HST.US,D,20070227,000000,18.4518,18.4518,17.5943,17.9069,5045393.5716864,0
+HST.US,D,20070228,000000,17.9821,18.4093,17.8287,18.2629,5998555.5579056,0
+HST.US,D,20070301,000000,17.9405,18.2778,17.6003,17.9405,5374766.079779,0
+HST.US,D,20070302,000000,17.8287,17.9889,17.5201,17.5676,3461632.5869395,0
+HST.US,D,20070305,000000,17.3282,17.4727,16.7813,16.817,5155239.6792514,0
+HST.US,D,20070306,000000,17.3065,17.3936,17.1275,17.3065,5901346.7473701,0
+HST.US,D,20070307,000000,17.3134,17.3718,16.9247,16.9247,5885586.2716445,0
+HST.US,D,20070308,000000,17.2126,17.3718,17.1354,17.2917,5372221.2300612,0
+HST.US,D,20070309,000000,17.4727,17.9405,17.4727,17.8535,5506967.8377653,0
+HST.US,D,20070312,000000,17.8613,18.1057,17.804,18.069,4512260.1941149,0
+HST.US,D,20070313,000000,18.6585,18.7318,18.2629,18.3885,13880669.956646,0
+HST.US,D,20070314,000000,18.3885,18.522,17.9177,18.163,15011545.764895,0
+HST.US,D,20070315,000000,18.1284,18.4666,18.0483,18.3727,5183123.8311652,0
+HST.US,D,20070316,000000,18.4588,18.5052,18.2778,18.2778,6451446.8007916,0
+HST.US,D,20070319,000000,18.3272,18.7169,18.2778,18.6813,87695999.509058,0
+HST.US,D,20070320,000000,18.5933,18.6813,18.531,18.5577,28872867.988446,0
+HST.US,D,20070321,000000,18.5676,18.7891,18.5172,18.7535,11767877.483603,0
+HST.US,D,20070322,000000,18.8672,18.9682,18.5933,18.7318,10221694.73861,0
+HST.US,D,20070323,000000,18.7318,18.8415,18.6675,18.6744,7219497.0049553,0
+HST.US,D,20070326,000000,18.5933,18.6882,18.3797,18.5744,8647071.7561476,0
+HST.US,D,20070327,000000,18.4291,18.6308,18.2778,18.3797,11867113.478756,0
+HST.US,D,20070328,000000,18.624,18.6585,17.9821,18.1363,6462416.8522172,0
+HST.US,D,20070329,000000,18.2778,18.4172,18.0552,18.1057,3422502.3629513,0
+HST.US,D,20070330,000000,18.1927,18.3727,18.076,18.2866,6070555.4935847,0
+HST.US,D,20070402,000000,18.3648,18.7169,18.1551,18.5992,4754851.0013817,0
+HST.US,D,20070403,000000,18.6497,18.7318,18.5458,18.5527,6407624.2257742,0
+HST.US,D,20070404,000000,18.5744,18.6882,18.4291,18.6585,4430019.1846211,0
+HST.US,D,20070405,000000,18.6585,18.7594,18.5933,18.6882,2247886.8869862,0
+HST.US,D,20070409,000000,18.6882,18.7318,18.5577,18.5992,3127264.4084236,0
+HST.US,D,20070410,000000,18.624,18.7594,18.5527,18.5814,2777670.6073806,0
+HST.US,D,20070411,000000,18.6427,18.6427,18.2491,18.3797,4347524.3979008,0
+HST.US,D,20070412,000000,18.343,18.343,18.1423,18.2699,3682318.678618,0
+HST.US,D,20070413,000000,18.9405,18.9405,18.1057,18.4439,4194590.7593173,0
+HST.US,D,20070416,000000,18.4805,18.6744,18.3361,18.6358,3298508.4277736,0
+HST.US,D,20070417,000000,18.6813,18.9405,18.6427,18.7891,3035205.9612023,0
+HST.US,D,20070418,000000,18.7891,18.8732,18.6308,18.6585,2783884.6107042,0
+HST.US,D,20070419,000000,18.617,18.6585,18.1987,18.1987,8916759.095968,0
+HST.US,D,20070420,000000,19.2223,19.2223,18.1423,18.3203,6838212.3936005,0
+HST.US,D,20070423,000000,18.436,18.5873,18.351,18.5389,5526883.7891921,0
+HST.US,D,20070424,000000,17.9237,18.5992,17.9237,18.2926,3850212.0297261,0
+HST.US,D,20070425,000000,18.2926,18.4172,17.7101,18.3648,9338909.9293107,0
+HST.US,D,20070426,000000,18.3727,18.5744,18.2422,18.351,3715172.2132744,0
+HST.US,D,20070427,000000,18.351,18.4172,18.0909,18.0987,3554828.4818892,0
+HST.US,D,20070430,000000,18.1057,18.1284,17.7615,17.8198,5239578.6478887,0
+HST.US,D,20070501,000000,18.0038,18.0038,17.3282,17.5291,6386994.4627063,0
+HST.US,D,20070502,000000,17.6003,17.7477,17.449,17.7229,5552852.9846635,0
+HST.US,D,20070503,000000,17.7397,17.9761,17.7101,17.804,4005867.4543409,0
+HST.US,D,20070504,000000,17.7872,17.8198,17.4954,17.5142,4051821.3536352,0
+HST.US,D,20070507,000000,17.5815,17.6883,17.449,17.5755,4575937.0456156,0
+HST.US,D,20070508,000000,17.5755,17.6003,17.3718,17.5112,3623320.0232414,0
+HST.US,D,20070509,000000,17.5142,17.7021,17.4223,17.5676,3216843.7251289,0
+HST.US,D,20070510,000000,16.9633,17.5034,16.9564,17.2126,4574081.7419873,0
+HST.US,D,20070511,000000,17.2709,17.4657,17.2056,17.4084,3458360.7817402,0
+HST.US,D,20070514,000000,17.4806,17.5508,17.2867,17.3282,3511609.5124663,0
+HST.US,D,20070515,000000,17.3282,17.4806,16.9564,16.9633,6249473.4936094,0
+HST.US,D,20070516,000000,16.9703,17.0929,16.7042,16.8694,5316166.7949382,0
+HST.US,D,20070517,000000,16.7536,16.8248,16.5014,16.5153,5134608.9051188,0
+HST.US,D,20070518,000000,16.5746,16.6102,16.2492,16.4085,6583915.4798447,0
+HST.US,D,20070521,000000,16.364,16.6241,16.3293,16.364,5624270.5471056,0
+HST.US,D,20070522,000000,16.4876,16.7042,16.364,16.5153,5630473.4287181,0
+HST.US,D,20070523,000000,16.6102,16.7883,16.4648,16.5073,5917168.8980391,0
+HST.US,D,20070524,000000,16.6805,16.7536,15.9989,16.1968,9525068.1632764,0
+HST.US,D,20070525,000000,16.3006,16.5865,16.1968,16.3995,4257282.8338513,0
+HST.US,D,20070529,000000,16.5746,16.7883,16.5153,16.7092,6165760.373989,0
+HST.US,D,20070530,000000,16.6805,17.3718,16.5795,17.2709,11930379.838011,0
+HST.US,D,20070531,000000,17.3718,17.7802,17.2363,17.7318,15124766.806254,0
+HST.US,D,20070601,000000,17.716,17.8613,17.5676,17.624,6271012.2037955,0
+HST.US,D,20070604,000000,17.624,17.7615,17.5201,17.6507,6333206.834523,0
+HST.US,D,20070605,000000,17.5755,17.6369,17.1849,17.2126,4431922.0082877,0
+HST.US,D,20070606,000000,17.0761,17.4578,17.0029,17.0286,6809012.8465803,0
+HST.US,D,20070607,000000,17.0286,17.0484,16.4371,16.4579,10344726.140244,0
+HST.US,D,20070608,000000,16.4786,16.8901,16.448,16.8694,6397521.6678163,0
+HST.US,D,20070611,000000,16.7092,16.7922,16.5281,16.6805,4157968.9867195,0
+HST.US,D,20070612,000000,16.8021,16.8901,16.4282,16.448,7889793.4347385,0
+HST.US,D,20070613,000000,16.4421,16.714,16.357,16.7092,8234977.9828536,0
+HST.US,D,20070614,000000,16.6241,16.714,16.448,16.5153,3877812.0724741,0
+HST.US,D,20070615,000000,16.6646,16.8535,16.5746,16.6241,6055590.7257368,0
+HST.US,D,20070618,000000,16.723,16.7447,16.3402,16.3857,4694948.4542102,0
+HST.US,D,20070619,000000,16.3086,16.4154,16.2047,16.3917,5148551.4866081,0
+HST.US,D,20070620,000000,16.3917,16.5153,16.0553,16.0751,6267918.3459742,0
+HST.US,D,20070621,000000,16.1187,16.3086,15.7833,16.1761,6965070.6749247,0
+HST.US,D,20070622,000000,16.0553,16.1246,15.8674,15.9989,5240111.4789579,0
+HST.US,D,20070625,000000,15.9465,16.0969,15.7833,15.9248,6167591.4120656,0
+HST.US,D,20070626,000000,15.9307,16.0336,15.6518,15.7566,8375172.2068785,0
+HST.US,D,20070627,000000,15.6202,16.0672,15.6014,15.9989,8809965.3925739,0
+HST.US,D,20070628,000000,15.9248,16.2285,15.81,15.9397,6560989.5889623,0
+HST.US,D,20070629,000000,15.9397,16.3728,15.912,16.0672,11916006.542981,0
+HST.US,D,20070702,000000,16.1562,16.538,16.0336,16.5153,7316228.5929773,0
+HST.US,D,20070703,000000,16.5746,16.6646,16.364,16.5677,4008870.3163439,0
+HST.US,D,20070705,000000,18.076,18.4875,17.8406,18.076,18073247.68625,0
+HST.US,D,20070706,000000,17.9821,18.1116,17.4223,17.4954,10273599.76442,0
+HST.US,D,20070709,000000,17.5815,17.7318,17.3411,17.5676,8037270.3574194,0
+HST.US,D,20070710,000000,17.4084,17.535,17.0484,17.0849,7008771.9221843,0
+HST.US,D,20070711,000000,17.0978,17.1622,16.8901,17.0484,4728386.3842329,0
+HST.US,D,20070712,000000,17.0286,17.2491,16.9168,17.1196,5899104.2059819,0
+HST.US,D,20070713,000000,17.0029,17.2917,16.8535,17.2491,5727287.9240412,0
+HST.US,D,20070716,000000,17.2363,17.2867,16.995,17.0345,5847556.0859928,0
+HST.US,D,20070717,000000,17.0345,17.2204,16.7092,16.7092,7594320.9132125,0
+HST.US,D,20070718,000000,16.6805,16.6805,16.2779,16.5746,8269849.6025466,0
+HST.US,D,20070719,000000,16.6883,16.8605,16.5281,16.7536,6075957.6119964,0
+HST.US,D,20070720,000000,16.7299,16.7922,16.2779,16.3728,7403419.7749854,0
+HST.US,D,20070723,000000,16.1761,16.4085,16.1117,16.1968,6153691.2952915,0
+HST.US,D,20070724,000000,16.0336,16.2215,15.7102,15.81,8057669.5977477,0
+HST.US,D,20070725,000000,15.9703,15.9772,15.2978,15.5272,10796902.560424,0
+HST.US,D,20070726,000000,15.4935,15.4935,14.5925,14.8952,12482411.024909,0
+HST.US,D,20070727,000000,14.5807,15.0317,14.277,14.4432,10691334.267382,0
+HST.US,D,20070730,000000,14.5925,14.8665,14.3324,14.7597,8340460.3353999,0
+HST.US,D,20070731,000000,14.9981,15.2057,14.6509,14.6826,8441734.6368832,0
+HST.US,D,20070801,000000,14.4729,15.1978,14.4729,15.1682,11910158.545061,0
+HST.US,D,20070802,000000,15.1682,15.4076,15.0969,15.3492,9383505.9687835,0
+HST.US,D,20070803,000000,15.183,15.2492,14.7003,14.7992,9191293.4797085,0
+HST.US,D,20070806,000000,14.8161,15.4935,14.3986,15.4224,8766881.9058139,0
+HST.US,D,20070807,000000,15.2918,15.7438,15.1682,15.5519,9122498.6189621,0
+HST.US,D,20070808,000000,15.6964,16.2136,15.637,16.2136,9095190.7738972,0
+HST.US,D,20070809,000000,15.8981,16.1641,15.2701,15.7833,7755253.0842226,0
+HST.US,D,20070810,000000,15.6202,15.7735,14.904,14.9664,9156895.0382706,0
+HST.US,D,20070813,000000,15.1503,15.4273,15.0692,15.2354,5156377.1269798,0
+HST.US,D,20070814,000000,15.0831,15.3759,14.643,14.6826,8224397.1913174,0
+HST.US,D,20070815,000000,14.5668,15.0258,14.0821,14.1415,8570851.6366299,0
+HST.US,D,20070816,000000,13.199,14.8091,13.199,14.7735,9506199.6748245,0
+HST.US,D,20070817,000000,15.6617,15.9248,14.7814,15.2769,11518575.229206,0
+HST.US,D,20070820,000000,15.2354,15.6014,15.1256,15.4154,6842015.0077399,0
+HST.US,D,20070821,000000,15.2978,15.6964,15.1503,15.6677,4917764.8591009,0
+HST.US,D,20070822,000000,15.725,15.9851,15.2978,15.4323,6324813.9868839,0
+HST.US,D,20070823,000000,15.4323,15.6093,15.2424,15.3145,6247409.9106639,0
+HST.US,D,20070824,000000,15.2057,15.5826,15.19,15.5272,3295586.4509424,0
+HST.US,D,20070827,000000,15.5579,15.6617,15.091,15.0969,3965608.882206,0
+HST.US,D,20070828,000000,15.0138,15.0831,14.6015,14.6934,6715386.2380908,0
+HST.US,D,20070829,000000,14.7666,15.2572,14.6657,15.19,4619684.801849,0
+HST.US,D,20070830,000000,15.1336,15.4224,15.0762,15.3927,5111413.0599754,0
+HST.US,D,20070831,000000,15.4857,15.6736,15.3552,15.4935,7585166.7338939,0
+HST.US,D,20070904,000000,15.4076,15.6964,15.2918,15.5826,5364107.4362649,0
+HST.US,D,20070905,000000,15.4076,15.4323,15.1049,15.1682,5222679.7133701,0
+HST.US,D,20070906,000000,15.1771,15.4224,15.005,15.3837,4329846.9436036,0
+HST.US,D,20070907,000000,15.1682,15.1682,14.823,14.8803,4483655.1531072,0
+HST.US,D,20070910,000000,14.9664,14.9891,14.5589,14.6826,5343052.0149803,0
+HST.US,D,20070911,000000,14.7992,14.9981,14.73,14.91,5106008.9194344,0
+HST.US,D,20070912,000000,14.904,14.9813,14.6746,14.6826,5347321.7409869,0
+HST.US,D,20070913,000000,14.7992,15.0535,14.7537,15.0258,5585646.8665058,0
+HST.US,D,20070914,000000,14.9189,15.1336,14.7963,15.1118,4097069.5298056,0
+HST.US,D,20070917,000000,15.0138,15.2492,14.9466,15.1603,4251453.0350936,0
+HST.US,D,20070918,000000,15.2641,15.6093,15.183,15.5648,7892504.0990585,0
+HST.US,D,20070919,000000,15.637,16.1187,15.637,15.9772,8287627.1522439,0
+HST.US,D,20070920,000000,15.906,15.9465,15.5084,15.5272,5184120.7409077,0
+HST.US,D,20070921,000000,15.725,15.7833,15.4639,15.5084,7151591.8810988,0
+HST.US,D,20070924,000000,15.4787,15.725,15.3927,15.6162,3969156.7080541,0
+HST.US,D,20070925,000000,15.5648,15.6617,15.3373,15.5361,3785611.0651376,0
+HST.US,D,20070926,000000,15.4639,15.6162,15.3432,15.5153,5819660.8123677,0
+HST.US,D,20070927,000000,15.5153,15.7379,15.4076,15.6202,3385937.2099738,0
+HST.US,D,20070928,000000,15.5885,15.725,15.5084,15.5954,6938198.5987229,0
+HST.US,D,20071001,000000,15.6617,16.0672,15.5826,15.9614,5962062.1905181,0
+HST.US,D,20071002,000000,15.9851,16.1889,15.9248,16.0484,4368317.9534416,0
+HST.US,D,20071003,000000,16.0484,16.1038,15.8605,16.0099,4863271.5077937,0
+HST.US,D,20071004,000000,15.9851,16.0266,15.637,15.8754,5719684.7178919,0
+HST.US,D,20071005,000000,16.0553,16.1117,15.8329,16.0405,8693701.0466265,0
+HST.US,D,20071008,000000,15.9535,16.0751,15.8605,15.912,4174613.1329469,0
+HST.US,D,20071009,000000,15.9851,16.0672,15.7102,16.0603,4931001.7174662,0
+HST.US,D,20071010,000000,16.4579,16.4579,16.0969,16.262,8102228.2278285,0
+HST.US,D,20071011,000000,16.262,16.4648,16.0553,16.1404,6165598.6036453,0
+HST.US,D,20071012,000000,16.1187,16.2492,15.9248,15.9703,3119139.4929161,0
+HST.US,D,20071015,000000,15.9989,16.1641,15.5826,15.63,4750585.3196338,0
+HST.US,D,20071016,000000,15.7022,15.7171,15.3759,15.4273,4649233.1661727,0
+HST.US,D,20071017,000000,15.5519,15.7171,15.1049,15.4787,4059793.5983809,0
+HST.US,D,20071018,000000,15.3492,15.6014,15.1573,15.4273,3777928.9959458,0
+HST.US,D,20071019,000000,15.2127,15.2701,14.7963,14.8309,6790650.9015167,0
+HST.US,D,20071022,000000,14.6934,15.0258,14.6015,15.005,4119411.0253217,0
+HST.US,D,20071023,000000,15.0831,15.1978,14.9407,15.19,4074448.9804467,0
+HST.US,D,20071024,000000,15.1503,15.362,14.7963,15.3303,6442483.7126914,0
+HST.US,D,20071025,000000,15.3759,15.7883,15.0535,15.2978,5957723.7121156,0
+HST.US,D,20071026,000000,15.3927,15.5826,15.2295,15.544,6286393.5302783,0
+HST.US,D,20071029,000000,15.3145,15.4639,14.91,14.9743,6866490.860727,0
+HST.US,D,20071030,000000,14.8883,15.3066,14.8665,15.0831,3226004.9819001,0
+HST.US,D,20071031,000000,15.2295,15.4323,14.9981,15.3996,6406768.8650825,0
+HST.US,D,20071101,000000,15.2918,15.3215,14.8755,14.9259,7889654.9188818,0
+HST.US,D,20071102,000000,14.9604,15.005,14.5006,14.6361,8076330.8179469,0
+HST.US,D,20071105,000000,14.3571,14.8458,14.3057,14.3641,7051794.7450655,0
+HST.US,D,20071106,000000,14.4076,14.6162,14.0821,14.3057,6248547.3583923,0
+HST.US,D,20071107,000000,14.0397,14.3127,13.7291,13.7825,8041869.690501,0
+HST.US,D,20071108,000000,13.824,14.0614,13.4284,13.652,9270173.7103139,0
+HST.US,D,20071109,000000,13.4858,13.7232,13.2672,13.2741,12351114.169782,0
+HST.US,D,20071112,000000,13.2286,13.4344,12.9744,13.0516,9069901.0138689,0
+HST.US,D,20071113,000000,13.0516,13.5016,13.0516,13.4699,14476843.214991,0
+HST.US,D,20071114,000000,13.6074,13.652,13.098,13.1396,7074082.6541554,0
+HST.US,D,20071115,000000,13.0685,13.3987,13.0328,13.2484,11105510.83385,0
+HST.US,D,20071116,000000,13.3147,13.3364,12.8746,13.0823,8805824.0717776,0
+HST.US,D,20071119,000000,12.9744,13.0685,12.6213,12.6797,9268561.0622011,0
+HST.US,D,20071120,000000,12.8073,12.9091,12.2633,12.5314,9727043.4925878,0
+HST.US,D,20071121,000000,12.4038,12.5778,12.197,12.4651,7238277.530783,0
+HST.US,D,20071123,000000,12.5234,12.7945,12.4829,12.7232,2898774.9197956,0
+HST.US,D,20071126,000000,12.6946,12.7034,12.017,12.0625,8786348.9445371,0
+HST.US,D,20071127,000000,12.1338,12.4513,11.9547,12.4196,9713597.3438405,0
+HST.US,D,20071128,000000,12.4829,12.9428,12.4364,12.9161,9727920.0856372,0
+HST.US,D,20071129,000000,12.8518,13.0398,12.5946,12.9091,6852281.3581708,0
+HST.US,D,20071130,000000,13.0912,13.37,13.0912,13.3364,8044788.6341384,0
+HST.US,D,20071203,000000,13.1911,13.4077,13.0466,13.3226,5217393.8673929,0
+HST.US,D,20071204,000000,13.2672,13.2672,12.8033,12.8033,5063464.3301315,0
+HST.US,D,20071205,000000,12.8746,13.1544,12.8291,13.1257,6718940.1303268,0
+HST.US,D,20071206,000000,13.1218,13.4492,13.0685,13.4492,6265407.8724544,0
+HST.US,D,20071207,000000,13.4492,13.6213,13.3147,13.4492,6176308.8114565,0
+HST.US,D,20071210,000000,13.4621,13.8834,13.4077,13.8765,4897402.0170999,0
+HST.US,D,20071211,000000,13.8685,13.9378,12.8746,12.8963,7358468.8518214,0
+HST.US,D,20071212,000000,13.4145,13.8607,12.6639,12.8518,9487751.7892658,0
+HST.US,D,20071213,000000,12.743,12.925,12.5057,12.7034,6728403.6954276,0
+HST.US,D,20071214,000000,12.5581,12.6797,12.0625,12.0754,9424348.9362846,0
+HST.US,D,20071217,000000,12.2554,12.2554,11.7668,11.9389,8158434.3226487,0
+HST.US,D,20071218,000000,12.0625,12.297,11.8964,12.0872,9871065.6073682,0
+HST.US,D,20071219,000000,12.205,12.3919,11.8588,12.3128,9023893.5281482,0
+HST.US,D,20071220,000000,12.291,12.4651,12.0625,12.1892,4639033.5460085,0
+HST.US,D,20071221,000000,12.3395,12.471,12.1812,12.2633,6716632.8808012,0
+HST.US,D,20071224,000000,12.3345,12.7747,12.2633,12.7371,2918289.4785573,0
+HST.US,D,20071226,000000,12.652,12.6876,12.3395,12.4038,5192944.3020866,0
+HST.US,D,20071227,000000,12.1615,12.2831,11.8093,11.9162,4787333.4753125,0
+HST.US,D,20071228,000000,11.9626,12.017,11.6294,11.741,4303464.2226913,0
+HST.US,D,20071231,000000,11.7302,12.026,11.6531,11.9775,5555716.3197453,0
+HST.US,D,20080102,000000,11.9775,12.2465,11.7352,12.1476,11484297.104461,0
+HST.US,D,20080103,000000,12.1476,12.291,11.7302,11.7352,9930631.4700121,0
+HST.US,D,20080104,000000,11.6294,11.6798,11.2535,11.301,8914237.5007371,0
+HST.US,D,20080107,000000,11.3781,11.4177,10.9894,11.3079,8021557.4017323,0
+HST.US,D,20080108,000000,11.3484,11.5848,10.936,10.9429,10852128.9336,0
+HST.US,D,20080109,000000,11.0072,11.478,10.7254,11.4612,10495071.453329,0
+HST.US,D,20080110,000000,11.4345,12.1248,11.1892,11.9162,14901954.445621,0
+HST.US,D,20080111,000000,11.8231,12.1743,11.5937,11.7243,11137883.101735,0
+HST.US,D,20080114,000000,11.8835,11.9389,11.566,11.8291,5972183.9587044,0
+HST.US,D,20080115,000000,11.5997,11.6294,11.2683,11.3148,7333705.8564744,0
+HST.US,D,20080116,000000,11.2416,11.7075,11.2109,11.478,11060490.147225,0
+HST.US,D,20080117,000000,11.478,11.6719,11.0863,11.1308,10583520.399759,0
+HST.US,D,20080118,000000,11.1961,11.478,10.7312,10.9518,12649084.020988,0
+HST.US,D,20080122,000000,10.7886,11.3841,10.6146,11.2762,11388837.435766,0
+HST.US,D,20080123,000000,10.9182,12.3345,10.7639,12.2327,17413615.966369,0
+HST.US,D,20080124,000000,12.205,12.2267,11.6599,11.9547,9751552.7107083,0
+HST.US,D,20080125,000000,11.8964,12.291,11.2605,11.3573,10692872.096711,0
+HST.US,D,20080128,000000,11.3988,11.8508,11.1822,11.8291,10189605.568828,0
+HST.US,D,20080129,000000,11.8093,11.9844,11.5997,11.8093,7834424.5014465,0
+HST.US,D,20080130,000000,11.7727,12.1615,11.4612,11.5344,9143749.1757236,0
+HST.US,D,20080131,000000,11.2109,11.8914,11.2109,11.7589,10812511.376452,0
+HST.US,D,20080201,000000,11.8588,12.1892,11.6866,12.1476,8338181.3956844,0
+HST.US,D,20080204,000000,12.1476,12.2267,11.8231,12.1476,10307488.629275,0
+HST.US,D,20080205,000000,11.9775,12.2267,11.7727,11.9903,13312000.689908,0
+HST.US,D,20080206,000000,12.1091,12.1091,11.6866,11.7015,9023947.1145746,0
+HST.US,D,20080207,000000,11.6946,12.2129,11.5937,12.1615,10131726.162016,0
+HST.US,D,20080208,000000,12.017,12.1179,11.5798,11.8093,8979334.8980675,0
+HST.US,D,20080211,000000,11.7797,11.838,11.478,11.6145,6761769.8398603,0
+HST.US,D,20080212,000000,11.7727,12.2198,11.7015,12.1892,8367404.1971916,0
+HST.US,D,20080213,000000,12.2633,12.3849,11.9478,12.1248,8998183.1652266,0
+HST.US,D,20080214,000000,12.1031,12.1743,11.8588,11.8835,7755624.1449482,0
+HST.US,D,20080215,000000,11.8914,11.9696,11.5126,11.8914,8498761.7161971,0
+HST.US,D,20080219,000000,12.0388,12.0388,11.6294,11.8291,14499694.287089,0
+HST.US,D,20080220,000000,11.6946,11.7352,11.4177,11.6531,14323161.388568,0
+HST.US,D,20080221,000000,11.6639,11.845,11.2862,11.3217,9900597.7946575,0
+HST.US,D,20080222,000000,11.4246,11.5848,11.2416,11.5492,10013461.930195,0
+HST.US,D,20080225,000000,11.5937,11.845,11.3841,11.8093,12354298.012357,0
+HST.US,D,20080226,000000,11.8004,11.9696,11.6946,11.8657,8680245.7982973,0
+HST.US,D,20080227,000000,11.7727,11.9844,11.6946,11.8508,7176170.8626799,0
+HST.US,D,20080228,000000,11.741,11.8153,11.4414,11.4483,10855216.725034,0
+HST.US,D,20080229,000000,11.301,11.4691,11.2762,11.3781,9349940.6446152,0
+HST.US,D,20080303,000000,11.393,11.8746,11.2485,11.845,15049125.015714,0
+HST.US,D,20080304,000000,11.7075,11.8964,11.4127,11.6946,11601119.558094,0
+HST.US,D,20080305,000000,11.7589,11.8914,11.5798,11.8093,8649932.0580355,0
+HST.US,D,20080306,000000,11.749,11.7876,11.3653,11.4078,10252245.068,0
+HST.US,D,20080307,000000,11.3326,11.6639,11.2683,11.5196,12921246.447065,0
+HST.US,D,20080310,000000,11.5403,11.572,11.301,11.3573,9601579.4694127,0
+HST.US,D,20080311,000000,11.5571,12.1338,11.5403,12.0091,16245762.490767,0
+HST.US,D,20080312,000000,11.9478,12.1248,11.6866,11.7243,9449916.7390911,0
+HST.US,D,20080313,000000,11.6599,11.8746,11.3484,11.7727,11073082.957411,0
+HST.US,D,20080314,000000,11.9478,11.9844,11.3079,11.4542,11985281.659436,0
+HST.US,D,20080317,000000,11.1961,11.4542,10.8529,11.0863,15222414.418846,0
+HST.US,D,20080318,000000,11.293,11.5997,11.0863,11.4612,12232846.904768,0
+HST.US,D,20080319,000000,11.7015,11.7015,10.8954,11.0161,13487601.386824,0
+HST.US,D,20080320,000000,11.024,11.4483,10.936,11.393,14879030.576868,0
+HST.US,D,20080324,000000,11.3573,12.0625,11.3573,12.017,14198641.699773,0
+HST.US,D,20080325,000000,11.9953,12.1476,11.8093,12.1179,10171149.594751,0
+HST.US,D,20080326,000000,12.1031,12.1031,11.6719,11.6946,7632695.8719091,0
+HST.US,D,20080327,000000,11.8093,11.8914,11.572,11.572,10332024.135077,0
+HST.US,D,20080328,000000,11.6866,11.7352,11.3573,11.393,10897384.187223,0
+HST.US,D,20080331,000000,11.3573,11.5492,11.1536,11.1892,16093563.896182,0
+HST.US,D,20080401,000000,11.2683,11.9844,11.2346,11.9547,16309514.161051,0
+HST.US,D,20080402,000000,11.9903,12.0754,11.749,12.0012,12000827.789456,0
+HST.US,D,20080403,000000,11.9626,12.2771,11.8508,12.2465,7912634.3961905,0
+HST.US,D,20080404,000000,12.2831,12.291,12.1091,12.1812,8270206.5083671,0
+HST.US,D,20080407,000000,12.2831,12.3988,12.2198,12.3494,7681131.9349131,0
+HST.US,D,20080408,000000,12.2831,12.3217,12.0328,12.0952,6253148.7136032,0
+HST.US,D,20080409,000000,12.1555,12.2267,11.8231,11.8508,6338419.8838456,0
+HST.US,D,20080410,000000,11.8231,12.1663,11.7352,12.0872,8028093.9346785,0
+HST.US,D,20080411,000000,11.9013,12.1615,11.8914,11.9844,8601480.8290617,0
+HST.US,D,20080414,000000,12.0556,12.1615,11.8508,11.8835,5096176.3157373,0
+HST.US,D,20080415,000000,12.0388,12.0694,11.5937,11.6946,10647938.361646,0
+HST.US,D,20080416,000000,11.7352,12.0091,11.6798,11.9775,11682422.299594,0
+HST.US,D,20080417,000000,11.8657,12.1179,11.8657,12.0872,7146198.8622689,0
+HST.US,D,20080418,000000,12.2554,12.3395,11.9903,12.0694,7669439.9833292,0
+HST.US,D,20080421,000000,11.9844,12.026,11.8153,11.8588,4299634.3098065,0
+HST.US,D,20080422,000000,11.5403,11.7964,11.5126,11.5937,8125462.4934285,0
+HST.US,D,20080423,000000,11.6372,11.9072,11.5274,11.7797,6842051.4060672,0
+HST.US,D,20080424,000000,11.7302,11.9953,11.5937,11.9844,8070404.9680479,0
+HST.US,D,20080425,000000,12.0091,12.1663,11.8914,12.1555,6823168.7627101,0
+HST.US,D,20080428,000000,12.1091,12.2633,12.0477,12.197,5825364.2280444,0
+HST.US,D,20080429,000000,12.1338,12.4038,12.1338,12.3256,7035728.9278165,0
+HST.US,D,20080430,000000,12.3345,12.4453,12.0477,12.0872,7511037.4960672,0
+HST.US,D,20080501,000000,12.1248,12.6016,12.0556,12.5581,8676134.8094405,0
+HST.US,D,20080502,000000,12.7825,12.8459,12.5689,12.6797,10549994.507112,0
+HST.US,D,20080505,000000,12.7371,12.7371,12.4829,12.5234,5736734.301043,0
+HST.US,D,20080506,000000,12.4513,12.6213,12.3849,12.5946,8260692.390034,0
+HST.US,D,20080507,000000,12.6213,12.6372,12.3256,12.3632,7910449.4854873,0
+HST.US,D,20080508,000000,12.4116,12.4364,12.1743,12.3494,5158721.7858974,0
+HST.US,D,20080509,000000,12.0824,12.3494,12.0754,12.1396,5793985.8367088,0
+HST.US,D,20080512,000000,12.197,12.6441,12.1892,12.6213,8171587.2626482,0
+HST.US,D,20080513,000000,12.6717,12.8142,12.5511,12.8073,6578478.9852351,0
+HST.US,D,20080514,000000,12.8459,13.0398,12.8073,12.9962,7839531.3889811,0
+HST.US,D,20080515,000000,12.9824,13.1911,12.8459,13.1841,5955572.1665457,0
+HST.US,D,20080516,000000,13.1772,13.2188,12.9428,12.9824,8159761.8505308,0
+HST.US,D,20080519,000000,12.9824,13.2049,12.9428,13.0605,6783833.2925984,0
+HST.US,D,20080520,000000,13.0041,13.0605,12.8142,12.9319,4782416.6679316,0
+HST.US,D,20080521,000000,12.8746,13.0823,12.5057,12.5382,8444587.8613184,0
+HST.US,D,20080522,000000,12.4977,12.6639,12.4651,12.5057,4439064.1689578,0
+HST.US,D,20080523,000000,12.4453,12.4977,12.1179,12.1396,9567614.7747086,0
+HST.US,D,20080527,000000,12.1476,12.3494,12.1248,12.3395,9238786.2193964,0
+HST.US,D,20080528,000000,12.4038,12.477,12.2703,12.477,4814556.390947,0
+HST.US,D,20080529,000000,12.3632,12.4888,12.2267,12.3256,9548790.7731011,0
+HST.US,D,20080530,000000,12.2703,12.4116,11.9696,12.0824,9954961.7296899,0
+HST.US,D,20080602,000000,11.9478,11.9696,11.6946,11.8093,9686358.2511717,0
+HST.US,D,20080603,000000,11.7876,11.9696,11.7352,11.8914,7324430.349398,0
+HST.US,D,20080604,000000,11.8291,12.0328,11.7163,11.7727,10130346.058772,0
+HST.US,D,20080605,000000,11.9072,11.9844,11.7668,11.931,5878854.6032213,0
+HST.US,D,20080606,000000,11.5997,11.7668,11.1961,11.2683,8751632.0177353,0
+HST.US,D,20080609,000000,11.2683,11.4483,11.0309,11.0656,8889715.1387761,0
+HST.US,D,20080610,000000,10.9765,11.2346,10.8005,11.1615,10887804.349688,0
+HST.US,D,20080611,000000,11.1694,11.2416,10.7372,10.7372,11110085.901381,0
+HST.US,D,20080612,000000,10.8589,11.0557,10.5641,10.7501,9679291.9203503,0
+HST.US,D,20080613,000000,10.936,10.9429,10.5552,10.9301,8105275.5766761,0
+HST.US,D,20080616,000000,10.7174,10.9182,10.6066,10.9034,7408715.7316091,0
+HST.US,D,20080617,000000,10.9696,11.024,10.4276,10.4771,8732241.8199252,0
+HST.US,D,20080618,000000,10.4543,10.5147,10.2565,10.3188,8612766.3326573,0
+HST.US,D,20080619,000000,10.3268,10.6453,10.2694,10.6146,9992333.7122561,0
+HST.US,D,20080620,000000,10.6146,10.67,10.118,10.21,12776321.451555,0
+HST.US,D,20080623,000000,10.2744,10.3613,9.90144,9.91035,9572616.5115199,0
+HST.US,D,20080624,000000,9.85001,10.0548,9.72935,9.97465,11729451.971674,0
+HST.US,D,20080625,000000,10.0548,10.4424,10.0023,10.3129,16080840.658657,0
+HST.US,D,20080626,000000,10.3999,10.3999,9.68583,9.68583,15122706.256502,0
+HST.US,D,20080627,000000,9.70759,9.85001,9.63044,9.69968,10439557.937793,0
+HST.US,D,20080630,000000,9.49791,9.81738,9.49791,9.58989,11849602.850127,0
+HST.US,D,20080701,000000,9.4267,9.5345,9.17627,9.48505,16352423.744692,0
+HST.US,D,20080702,000000,9.48505,9.51176,9.08102,9.08962,19966902.007591,0
+HST.US,D,20080703,000000,9.14749,9.25519,9.03918,9.07341,6574081.865083,0
+HST.US,D,20080707,000000,9.11861,9.25519,8.71517,8.87896,15149818.96609,0
+HST.US,D,20080708,000000,8.76482,9.5345,8.61458,9.41879,20198836.193473,0
+HST.US,D,20080709,000000,9.45044,9.59979,8.69322,8.77204,17084989.623986,0
+HST.US,D,20080710,000000,8.6216,8.77828,8.36277,8.57769,23605809.614502,0
+HST.US,D,20080711,000000,8.51162,8.77204,8.225,8.4411,22561208.963691,0
+HST.US,D,20080714,000000,8.57769,8.67857,7.81543,7.82947,18438377.506667,0
+HST.US,D,20080715,000000,7.74313,8.47572,7.65035,8.15398,30296417.691277,0
+HST.US,D,20080716,000000,7.74313,9.22424,7.74313,8.80171,25234491.190474,0
+HST.US,D,20080717,000000,8.49945,9.09615,8.40461,8.9649,23538229.042398,0
+HST.US,D,20080718,000000,8.95096,8.95096,8.60746,8.86412,13521358.813276,0
+HST.US,D,20080721,000000,8.77204,9.20989,8.67857,9.07341,13052798.090482,0
+HST.US,D,20080722,000000,8.91526,9.4267,8.83811,9.37646,14099145.861005,0
+HST.US,D,20080723,000000,9.48505,10.0023,9.33867,9.70759,20872515.645567,0
+HST.US,D,20080724,000000,9.81738,9.81738,9.00338,9.02504,18347748.704857,0
+HST.US,D,20080725,000000,9.06777,9.35519,8.92277,9.19743,10512199.899523,0
+HST.US,D,20080728,000000,9.1103,9.33867,8.77828,8.80171,10243965.459601,0
+HST.US,D,20080729,000000,8.8576,9.52659,8.81022,9.48505,12837551.526608,0
+HST.US,D,20080730,000000,9.58989,10.0825,9.03918,9.33867,15615165.514368,0
+HST.US,D,20080731,000000,9.22424,9.41186,9.1103,9.20989,9975624.8578912,0
+HST.US,D,20080801,000000,9.23285,9.32602,8.99497,9.24649,10003468.567219,0
+HST.US,D,20080804,000000,9.18201,9.20989,8.84929,8.84929,12855858.874181,0
+HST.US,D,20080805,000000,8.94443,9.39069,8.90764,9.34738,14470812.214368,0
+HST.US,D,20080806,000000,9.33867,9.46329,9.1103,9.39069,10086023.006754,0
+HST.US,D,20080807,000000,9.2912,9.35519,9.1103,9.17627,10999983.994459,0
+HST.US,D,20080808,000000,9.18201,9.80353,9.09615,9.69968,9621125.3711785,0
+HST.US,D,20080811,000000,9.69473,10.2496,9.54241,10.118,13640189.241299,0
+HST.US,D,20080812,000000,10.0468,10.217,9.7432,9.94397,13275425.426284,0
+HST.US,D,20080813,000000,9.80946,9.93702,9.671,9.70759,9430873.336455,0
+HST.US,D,20080814,000000,9.4267,9.93017,9.30465,9.9232,7618551.0774902,0
+HST.US,D,20080815,000000,9.97465,10.032,9.71451,9.84506,6756710.4723642,0
+HST.US,D,20080818,000000,9.86683,9.96869,9.56912,9.6433,10096617.953195,0
+HST.US,D,20080819,000000,9.56912,9.58989,9.29604,9.35519,9099449.3781927,0
+HST.US,D,20080820,000000,9.38476,9.56912,9.23967,9.41186,9482135.3251488,0
+HST.US,D,20080821,000000,9.2912,9.49791,9.24649,9.39069,7297372.2373011,0
+HST.US,D,20080822,000000,9.48505,9.83617,9.399,9.83617,10204029.417089,0
+HST.US,D,20080825,000000,9.58297,9.75902,9.37646,9.39069,7291194.6323048,0
+HST.US,D,20080826,000000,9.399,9.56418,9.31147,9.56418,6737542.7087765,0
+HST.US,D,20080827,000000,9.51176,9.73627,9.4267,9.69968,5711778.1923483,0
+HST.US,D,20080828,000000,9.81738,9.99639,9.63638,9.93702,9660730.7955511,0
+HST.US,D,20080829,000000,9.83617,10.1685,9.78671,10.0548,10552324.00006,0
+HST.US,D,20080902,000000,10.3999,10.4217,9.91529,10.118,12136324.607128,0
+HST.US,D,20080903,000000,10.0904,10.1685,9.91529,10.0904,10354640.640177,0
+HST.US,D,20080904,000000,10.032,10.1596,9.84506,9.87474,11728605.710564,0
+HST.US,D,20080905,000000,9.81738,10.0904,9.671,10.0696,10717604.760119,0
+HST.US,D,20080908,000000,10.6453,10.7174,10.2021,10.664,17792876.426299,0
+HST.US,D,20080909,000000,10.5345,11.0616,10.3841,10.4543,21325066.159666,0
+HST.US,D,20080910,000000,10.5345,10.6511,10.3129,10.5147,11521043.238011,0
+HST.US,D,20080911,000000,10.1962,11.0656,10.1962,10.6561,12182882.112017,0
+HST.US,D,20080912,000000,10.6146,10.9301,10.4771,10.8529,11905280.158136,0
+HST.US,D,20080915,000000,10.6224,10.8954,10.1457,10.1457,19313800.754267,0
+HST.US,D,20080916,000000,10.118,10.6304,9.94397,10.5552,24223586.29117,0
+HST.US,D,20080917,000000,10.2624,10.4899,9.50385,9.52659,27648679.001749,0
+HST.US,D,20080918,000000,9.71451,11.9478,9.16954,11.9478,42772799.737692,0
+HST.US,D,20080919,000000,12.1031,12.477,10.1596,11.2416,26748407.829371,0
+HST.US,D,20080922,000000,11.1615,11.1615,9.93702,10.1754,14806044.853158,0
+HST.US,D,20080923,000000,10.118,10.4771,9.57703,10.032,11641737.058179,0
+HST.US,D,20080924,000000,10.1329,10.2328,9.54241,9.63638,10927831.388019,0
+HST.US,D,20080925,000000,9.73627,9.82826,9.4356,9.69473,12721205.284424,0
+HST.US,D,20080926,000000,9.55033,9.83617,9.25519,9.80353,10714433.050319,0
+HST.US,D,20080929,000000,9.37646,9.66308,8.70716,8.70716,21879322.699853,0
+HST.US,D,20080930,000000,9.13888,9.84506,8.87896,9.33867,19252333.079022,0
+HST.US,D,20081001,000000,9.01654,9.41186,9.00912,9.14749,15361770.470278,0
+HST.US,D,20081002,000000,9.05343,9.18201,8.41114,8.49945,18557352.516935,0
+HST.US,D,20081003,000000,8.70063,8.9022,7.97407,8.00978,22237813.869795,0
+HST.US,D,20081006,000000,7.7,7.95151,7.22456,7.53413,22283106.53281,0
+HST.US,D,20081007,000000,7.39033,7.69377,6.85782,6.87968,22705361.505811,0
+HST.US,D,20081008,000000,6.68533,7.4113,6.46259,6.85782,24533904.274916,0
+HST.US,D,20081009,000000,6.82904,7.39033,5.51933,5.51933,22326598.489687,0
+HST.US,D,20081010,000000,5.59875,7.08125,5.12371,6.51976,40983874.525736,0
+HST.US,D,20081013,000000,6.95159,7.34008,6.46952,7.15296,16270397.080903,0
+HST.US,D,20081014,000000,7.29687,7.38321,6.28951,6.74299,16046594.887981,0
+HST.US,D,20081015,000000,6.54854,7.03051,5.63456,5.85769,15890682.652946,0
+HST.US,D,20081016,000000,6.00189,6.45507,5.62001,6.38307,26356378.634007,0
+HST.US,D,20081017,000000,6.00891,6.64201,6.00891,6.46259,18296189.463157,0
+HST.US,D,20081020,000000,6.51254,6.6061,6.25361,6.56269,9188713.2427281,0
+HST.US,D,20081021,000000,6.44766,6.62064,6.15974,6.19575,8909522.9062857,0
+HST.US,D,20081022,000000,6.05204,6.10218,5.54099,5.77144,17844679.33458,0
+HST.US,D,20081023,000000,5.88637,6.01593,5.28205,5.7928,17557030.431296,0
+HST.US,D,20081024,000000,5.3323,5.62734,4.79248,5.26752,17213706.242133,0
+HST.US,D,20081027,000000,5.21718,5.58421,4.9436,4.97258,10975622.391777,0
+HST.US,D,20081028,000000,5.09483,6.31097,5.08771,6.31097,20441915.344964,0
+HST.US,D,20081029,000000,6.30365,6.66367,5.96579,6.18853,18437195.572094,0
+HST.US,D,20081030,000000,6.37585,6.7786,6.1457,6.72875,11933080.391684,0
+HST.US,D,20081031,000000,6.77167,7.37629,6.50512,7.26818,17147667.543615,0
+HST.US,D,20081103,000000,7.14583,7.2392,6.84338,6.86524,11484926.997736,0
+HST.US,D,20081104,000000,7.08817,7.46282,6.98768,7.36867,13390716.116977,0
+HST.US,D,20081105,000000,7.12428,7.28232,6.34707,6.4979,19484464.422511,0
+HST.US,D,20081106,000000,6.41196,6.56269,5.95145,6.00189,15088681.908984,0
+HST.US,D,20081107,000000,6.06667,6.46259,5.83622,6.37585,11981786.408949,0
+HST.US,D,20081110,000000,6.43341,6.46952,5.49085,5.59875,12885563.953525,0
+HST.US,D,20081111,000000,5.50499,5.92959,5.4045,5.73534,12141376.897172,0
+HST.US,D,20081112,000000,5.62001,5.66334,5.17385,5.22459,17080356.925771,0
+HST.US,D,20081113,000000,5.30351,5.95145,4.89346,5.82921,21305127.964817,0
+HST.US,D,20081114,000000,5.55553,5.71408,4.97258,5.02292,21430499.981109,0
+HST.US,D,20081117,000000,4.99414,5.09483,4.72809,4.74975,20764958.588364,0
+HST.US,D,20081118,000000,4.64154,4.74975,4.22416,4.68486,26921253.375122,0
+HST.US,D,20081119,000000,4.56973,4.64887,3.80678,3.85702,28723914.91138,0
+HST.US,D,20081120,000000,4.02289,4.02289,3.43974,3.55506,41060922.7072,0
+HST.US,D,20081121,000000,3.66287,4.35363,3.3536,4.17391,31931789.482021,0
+HST.US,D,20081124,000000,4.56222,5.26752,4.15196,5.1884,36354444.071749,0
+HST.US,D,20081125,000000,5.31796,5.41163,4.43977,4.92936,30509119.405434,0
+HST.US,D,20081126,000000,4.69198,5.36128,4.53364,5.32537,22229329.015273,0
+HST.US,D,20081128,000000,5.38996,5.55553,5.10185,5.28205,10553151.050942,0
+HST.US,D,20081201,000000,5.05902,5.05902,4.00133,4.15948,29790066.405154,0
+HST.US,D,20081202,000000,4.29626,4.77843,4.17391,4.71354,32010495.809507,0
+HST.US,D,20081203,000000,4.46905,5.17385,4.29626,5.09483,26183025.533802,0
+HST.US,D,20081204,000000,4.9436,5.49085,4.71354,4.85745,24768638.098807,0
+HST.US,D,20081205,000000,4.76379,5.38255,4.63462,5.32537,23992588.351152,0
+HST.US,D,20081208,000000,5.65632,6.01593,5.49085,5.98705,28330492.468932,0
+HST.US,D,20081209,000000,5.7928,5.91525,4.98702,5.02292,24156049.194846,0
+HST.US,D,20081210,000000,5.10185,5.44031,4.9077,5.35415,24598029.028056,0
+HST.US,D,20081211,000000,5.15269,5.28205,4.41851,4.43977,36096752.002907,0
+HST.US,D,20081212,000000,4.22416,5.13093,4.1306,5.09483,29585425.909432,0
+HST.US,D,20081215,000000,5.11649,5.22459,4.77843,4.9077,27645529.535372,0
+HST.US,D,20081216,000000,4.99414,5.73534,4.80731,5.73534,39344135.946779,0
+HST.US,D,20081217,000000,5.4045,6.23907,5.2603,5.76402,20725313.73247,0
+HST.US,D,20081218,000000,5.81446,5.95847,4.92936,5.02292,23609830.618606,0
+HST.US,D,20081219,000000,5.09483,5.49787,5.07317,5.44031,22468275.94555,0
+HST.US,D,20081222,000000,5.44031,5.44031,4.87882,5.12371,15965258.781348,0
+HST.US,D,20081223,000000,5.15962,5.3684,4.93667,5.02292,10620818.574606,0
+HST.US,D,20081224,000000,5.10185,5.13805,4.92234,5.12371,3111116.6949381,0
+HST.US,D,20081226,000000,5.14527,5.26752,5.00116,5.21718,4979338.6961348,0
+HST.US,D,20081229,000000,5.17385,5.18107,4.6273,4.76379,10369492.168785,0
+HST.US,D,20081230,000000,4.92936,5.15269,4.82146,4.96527,12762160.480101,0
+HST.US,D,20081231,000000,4.9077,5.3684,4.88633,5.31796,16227505.696426,0
+HST.US,D,20090102,000000,5.51933,5.53397,5.27513,5.43319,13074066.846408,0
+HST.US,D,20090105,000000,5.35415,5.44031,5.15962,5.20263,17512009.744671,0
+HST.US,D,20090106,000000,5.28205,5.77857,5.22459,5.69212,21556118.697176,0
+HST.US,D,20090107,000000,5.55553,5.55553,5.21025,5.2603,18757037.784819,0
+HST.US,D,20090108,000000,5.24586,5.54099,4.95814,5.3684,16051081.992887,0
+HST.US,D,20090109,000000,5.3684,5.41163,5.03014,5.07317,15964622.821684,0
+HST.US,D,20090112,000000,5.08029,5.1884,4.60544,4.70633,19089580.991647,0
+HST.US,D,20090113,000000,4.79989,4.80731,4.50456,4.63462,22539042.382359,0
+HST.US,D,20090114,000000,4.49754,4.50456,4.28173,4.3466,18552975.618075,0
+HST.US,D,20090115,000000,4.2746,4.60544,4.10171,4.45461,23416126.809176,0
+HST.US,D,20090116,000000,4.6633,4.77843,4.4832,4.75657,23528192.203642,0
+HST.US,D,20090120,000000,4.58408,4.67735,3.90034,3.92191,31406295.708926,0
+HST.US,D,20090121,000000,4.10914,4.49754,3.77078,4.41851,28606861.935007,0
+HST.US,D,20090122,000000,4.13782,4.38251,4.01547,4.03703,25795011.276153,0
+HST.US,D,20090123,000000,3.82112,4.18826,3.68443,4.13782,25541621.287386,0
+HST.US,D,20090126,000000,3.958,4.28894,3.958,4.18826,19143770.012495,0
+HST.US,D,20090127,000000,4.2746,4.38953,4.06591,4.1306,16940368.958934,0
+HST.US,D,20090128,000000,4.13782,4.46173,4.02991,4.38251,29269510.671798,0
+HST.US,D,20090129,000000,4.18104,4.35363,4.03703,4.05137,21672121.177379,0
+HST.US,D,20090130,000000,4.10171,4.1665,3.67731,3.7781,24006686.636598,0
+HST.US,D,20090202,000000,3.65575,3.88581,3.59799,3.84278,21752771.782182,0
+HST.US,D,20090203,000000,3.90766,3.90766,3.742,3.83556,19123476.933955,0
+HST.US,D,20090204,000000,3.87166,4.02289,3.59799,3.61272,19702545.000592,0
+HST.US,D,20090205,000000,3.57653,3.71331,3.4254,3.57653,19724306.145,0
+HST.US,D,20090206,000000,3.64843,3.88581,3.62667,3.85702,22392246.917251,0
+HST.US,D,20090209,000000,3.75614,3.92912,3.69156,3.91479,16713031.07294,0
+HST.US,D,20090210,000000,3.85702,3.91479,3.38208,3.39652,28968137.576988,0
+HST.US,D,20090211,000000,3.4254,3.52609,3.0727,3.29573,33400295.163339,0
+HST.US,D,20090212,000000,2.97914,3.32472,2.97914,3.32472,27067838.538785,0
+HST.US,D,20090213,000000,3.23095,3.34627,2.98646,3.08012,26053374.691921,0
+HST.US,D,20090217,000000,2.97914,3.12314,2.88587,2.95015,30355098.872354,0
+HST.US,D,20090218,000000,2.91416,3.12314,2.76323,2.88587,24091515.971588,0
+HST.US,D,20090219,000000,3.43974,3.43974,2.64108,2.71289,28024219.754841,0
+HST.US,D,20090220,000000,2.6122,2.95015,2.43951,2.91416,25438950.705624,0
+HST.US,D,20090223,000000,2.98646,3.01524,2.67668,2.69142,26850025.892834,0
+HST.US,D,20090224,000000,2.7202,3.04412,2.6122,3.00802,27829777.868218,0
+HST.US,D,20090225,000000,3.04412,3.05856,2.74167,2.89289,20692718.019298,0
+HST.US,D,20090226,000000,2.89289,2.99368,2.62664,2.69142,18534682.425408,0
+HST.US,D,20090227,000000,2.58361,2.77054,2.56898,2.59796,20377074.758054,0
+HST.US,D,20090302,000000,2.49717,2.65542,2.34575,2.39629,29011418.221354,0
+HST.US,D,20090303,000000,2.43951,2.66976,2.3314,2.46097,21748307.931763,0
+HST.US,D,20090304,000000,2.50429,2.6484,2.40311,2.56186,23284117.153472,0
+HST.US,D,20090305,000000,2.45375,2.56186,2.32428,2.38916,34419129.842673,0
+HST.US,D,20090306,000000,2.46097,2.5404,2.16593,2.48995,34551100.066855,0
+HST.US,D,20090309,000000,2.52595,2.6122,2.2593,2.51854,21618208.17718,0
+HST.US,D,20090310,000000,2.55473,3.00802,2.5404,2.99368,43108047.542451,0
+HST.US,D,20090311,000000,3.02909,3.15905,2.90031,2.95015,31353930.648702,0
+HST.US,D,20090312,000000,2.92879,3.45408,2.88587,3.38939,32961901.576434,0
+HST.US,D,20090313,000000,3.4254,3.44677,3.00802,3.26695,17860112.225359,0
+HST.US,D,20090316,000000,3.31769,3.40394,2.86411,2.86411,26869738.620267,0
+HST.US,D,20090317,000000,2.93612,3.29573,2.82801,3.29573,25297205.50843,0
+HST.US,D,20090318,000000,3.15905,3.59096,3.0367,3.50442,32825025.666582,0
+HST.US,D,20090319,000000,3.59799,3.60551,3.0727,3.0727,33496065.228881,0
+HST.US,D,20090320,000000,3.1447,3.1447,2.65542,2.65542,29358370.110473,0
+HST.US,D,20090323,000000,2.89289,3.41808,2.87835,3.37506,42508393.188527,0
+HST.US,D,20090324,000000,3.28891,3.37506,2.91416,3.08012,33313588.281296,0
+HST.US,D,20090325,000000,3.10149,3.3536,2.84255,3.32472,27985742.678615,0
+HST.US,D,20090326,000000,3.33866,3.44677,3.09426,3.38208,27071519.825166,0
+HST.US,D,20090327,000000,3.17339,3.25291,2.97201,2.98646,22433042.364713,0
+HST.US,D,20090330,000000,3.00802,3.00802,2.59796,2.6122,32545347.99698,0
+HST.US,D,20090331,000000,2.70576,2.82801,2.6484,2.75591,40686902.595338,0
+HST.US,D,20090401,000000,2.91416,2.95015,2.61942,2.74898,22927566.21659,0
+HST.US,D,20090402,000000,2.94333,3.15222,2.86411,3.11572,45253833.077073,0
+HST.US,D,20090403,000000,3.1088,3.62667,3.04412,3.51907,34246341.927606,0
+HST.US,D,20090406,000000,3.43974,3.74932,3.40394,3.59799,23433908.403132,0
+HST.US,D,20090407,000000,3.51184,3.56931,3.13758,3.15905,22436182.731509,0
+HST.US,D,20090408,000000,3.18793,3.28149,3.0367,3.26695,20716094.845013,0
+HST.US,D,20090409,000000,3.36062,3.89332,3.30315,3.86445,36516233.625581,0
+HST.US,D,20090413,000000,3.69858,4.03703,3.65575,3.93645,23502379.723191,0
+HST.US,D,20090414,000000,3.8499,3.99401,3.74932,3.8499,43335632.12822,0
+HST.US,D,20090415,000000,3.79946,4.14474,3.65575,4.11655,30929050.951876,0
+HST.US,D,20090416,000000,4.18104,4.82847,3.97966,4.56973,37615999.98569,0
+HST.US,D,20090417,000000,4.56222,4.86467,4.39705,4.54076,44955925.911876,0
+HST.US,D,20090420,000000,4.33958,4.44719,3.86445,3.90034,38024526.722908,0
+HST.US,D,20090421,000000,3.76356,4.6273,3.75614,4.49754,40854648.331007,0
+HST.US,D,20090422,000000,4.31763,4.57676,4.21684,4.2746,39961876.225119,0
+HST.US,D,20090423,000000,4.31051,5.54099,4.31051,4.98702,53733665.64094,0
+HST.US,D,20090424,000000,5.27513,5.69212,5.00116,5.48383,98346031.785589,0
+HST.US,D,20090427,000000,5.13805,5.22459,4.30348,4.67003,52839502.310096,0
+HST.US,D,20090428,000000,4.52662,5.2603,4.43977,4.99414,42879768.355271,0
+HST.US,D,20090429,000000,5.08771,5.56987,4.86467,5.2965,48914176.265578,0
+HST.US,D,20090430,000000,5.51241,5.91525,5.17385,5.4045,48640113.037963,0
+HST.US,D,20090501,000000,5.38255,5.54099,5.21718,5.2965,31108382.477341,0
+HST.US,D,20090504,000000,5.43319,5.93681,5.28205,5.88637,42723325.311296,0
+HST.US,D,20090505,000000,5.86481,6.28209,5.86481,6.13828,40265790.125387,0
+HST.US,D,20090506,000000,6.31097,6.63469,6.08082,6.63469,42751022.416249,0
+HST.US,D,20090507,000000,6.6784,6.9227,5.85067,5.95145,41150947.903415,0
+HST.US,D,20090508,000000,6.06667,6.82211,6.01593,6.72123,36794037.792391,0
+HST.US,D,20090511,000000,6.44766,6.44766,6.1457,6.20306,27831787.864737,0
+HST.US,D,20090512,000000,6.22463,6.426,5.6848,5.93681,23246443.873641,0
+HST.US,D,20090513,000000,5.77857,5.90061,5.3323,5.37532,26052626.504082,0
+HST.US,D,20090514,000000,5.26752,5.86481,5.22459,5.7571,25819970.418042,0
+HST.US,D,20090515,000000,5.38255,5.90803,5.24586,5.38996,23294230.833142,0
+HST.US,D,20090518,000000,5.6848,6.12394,5.49085,6.05945,29020852.46558,0
+HST.US,D,20090519,000000,6.09536,6.18853,5.7928,5.90061,21759224.396763,0
+HST.US,D,20090520,000000,6.04462,6.27517,5.82921,5.87213,21926605.138095,0
+HST.US,D,20090521,000000,5.81446,5.99477,5.59153,5.90803,22735037.264281,0
+HST.US,D,20090522,000000,5.92959,6.13096,5.74988,5.76402,17975353.373884,0
+HST.US,D,20090526,000000,5.81446,6.44054,5.66334,6.33283,32323501.203086,0
+HST.US,D,20090527,000000,6.33283,6.56269,5.98705,6.05204,27634958.854482,0
+HST.US,D,20090528,000000,6.11701,6.33283,5.92237,6.30365,20196671.504062,0
+HST.US,D,20090529,000000,6.28951,6.65645,6.1817,6.59157,21691880.413785,0
+HST.US,D,20090601,000000,6.67109,6.97285,6.43341,6.75714,29243631.461079,0
+HST.US,D,20090602,000000,6.73587,6.85089,6.59157,6.73587,16896957.887229,0
+HST.US,D,20090603,000000,6.6784,6.73587,6.44054,6.57722,11979557.011401,0
+HST.US,D,20090604,000000,6.64201,6.89402,6.44054,6.80798,20610247.49813,0
+HST.US,D,20090605,000000,6.97285,6.97285,6.59898,6.72123,15981887.761605,0
+HST.US,D,20090608,000000,6.5701,6.82211,6.46259,6.69255,13365991.542086,0
+HST.US,D,20090609,000000,6.82904,6.85089,6.63469,6.8148,11692315.56717,0
+HST.US,D,20090610,000000,6.87968,6.9227,6.23907,6.41196,21188455.148753,0
+HST.US,D,20090611,000000,6.46259,6.51254,6.22463,6.27517,14731434.348558,0
+HST.US,D,20090612,000000,6.33995,6.46259,6.1817,6.45507,13983059.462435,0
+HST.US,D,20090615,000000,6.37585,6.37585,5.82178,5.89388,23125273.842024,0
+HST.US,D,20090616,000000,5.93681,6.20306,5.80715,5.97272,15445869.816594,0
+HST.US,D,20090617,000000,5.94413,5.97272,5.46177,5.67055,23400294.547861,0
+HST.US,D,20090618,000000,5.74988,5.7571,5.45475,5.53397,17607641.294357,0
+HST.US,D,20090619,000000,5.60578,5.63456,5.32537,5.38255,21466368.510545,0
+HST.US,D,20090622,000000,5.28928,5.4765,5.06605,5.08771,20649062.269948,0
+HST.US,D,20090623,000000,5.12371,5.31084,5.05902,5.24586,17619905.508531,0
+HST.US,D,20090624,000000,5.26752,5.51933,5.24586,5.4045,17890852.634903,0
+HST.US,D,20090625,000000,5.19571,5.6128,5.19571,5.6128,14593705.100144,0
+HST.US,D,20090626,000000,5.56987,5.72783,5.4765,5.6848,11505698.309855,0
+HST.US,D,20090629,000000,5.69212,5.82178,5.59153,5.77857,11718773.106867,0
+HST.US,D,20090630,000000,5.70656,5.92959,5.65632,5.89388,15848216.926686,0
+HST.US,D,20090701,000000,5.92959,5.98705,5.73534,5.74988,10648101.143054,0
+HST.US,D,20090702,000000,5.62001,5.74988,5.3323,5.3323,16173535.065542,0
+HST.US,D,20090706,000000,5.42616,5.67055,5.36128,5.65632,21071559.898465,0
+HST.US,D,20090707,000000,5.56987,5.60578,5.39718,5.41874,19756957.466727,0
+HST.US,D,20090708,000000,5.45475,5.51933,4.96527,5.13093,23908800.412748,0
+HST.US,D,20090709,000000,5.3323,5.42616,5.1884,5.25317,14795720.872042,0
+HST.US,D,20090710,000000,5.20263,5.31084,4.99414,5.23171,10701098.118683,0
+HST.US,D,20090713,000000,5.34664,5.34664,5.15269,5.33992,29391650.314411,0
+HST.US,D,20090714,000000,5.3323,5.62001,5.27513,5.57709,20956073.061232,0
+HST.US,D,20090715,000000,5.74988,6.04462,5.67055,5.96579,25358314.255727,0
+HST.US,D,20090716,000000,5.7571,5.90803,5.59153,5.85769,20443813.113308,0
+HST.US,D,20090717,000000,5.87213,5.93681,5.59875,5.64207,23261821.155865,0
+HST.US,D,20090720,000000,5.77144,6.05945,5.73534,6.02316,16407635.962963,0
+HST.US,D,20090721,000000,6.03749,6.03749,5.72783,5.87213,14576131.785506,0
+HST.US,D,20090722,000000,5.79993,5.87905,5.6128,5.65632,19643802.144571,0
+HST.US,D,20090723,000000,5.70656,6.21048,5.63456,6.10218,22650486.983132,0
+HST.US,D,20090724,000000,6.06667,6.13096,5.87905,6.04462,12995078.431885,0
+HST.US,D,20090727,000000,6.06667,6.35419,5.96579,6.32551,12610804.102368,0
+HST.US,D,20090728,000000,6.19575,6.39751,6.06667,6.15974,13838798.736398,0
+HST.US,D,20090729,000000,6.16697,6.27517,6.04462,6.08082,10599695.41199,0
+HST.US,D,20090730,000000,6.1817,6.426,6.1457,6.34707,25016727.075628,0
+HST.US,D,20090731,000000,6.26795,6.46952,6.25361,6.38307,12346386.431491,0
+HST.US,D,20090803,000000,6.48367,6.5343,6.26112,6.43341,13171021.879717,0
+HST.US,D,20090804,000000,6.37585,7.12428,6.34707,6.97285,24817262.219836,0
+HST.US,D,20090805,000000,6.97285,7.35452,6.82904,7.2754,23925237.290722,0
+HST.US,D,20090806,000000,7.37629,7.58477,6.93003,6.98768,26819099.447396,0
+HST.US,D,20090807,000000,7.07393,7.79287,7.07393,7.63493,22942345.959607,0
+HST.US,D,20090810,000000,7.62009,7.67854,7.3117,7.37629,11956968.816111,0
+HST.US,D,20090811,000000,7.38321,7.38321,6.9948,7.0953,16934946.61923,0
+HST.US,D,20090812,000000,7.13139,7.46282,7.07393,7.33336,12716887.027315,0
+HST.US,D,20090813,000000,7.49784,7.49784,7.16749,7.32644,11825853.952621,0
+HST.US,D,20090814,000000,7.26818,7.34691,7.03793,7.30398,10948412.619983,0
+HST.US,D,20090817,000000,7.07393,7.10261,6.69967,6.72123,20202697.449362,0
+HST.US,D,20090818,000000,6.76455,7.0953,6.74299,7.01627,10639726.49458,0
+HST.US,D,20090819,000000,6.8868,6.93003,6.74299,6.79313,12796345.586898,0
+HST.US,D,20090820,000000,6.80798,7.19647,6.74991,7.18915,15135370.852276,0
+HST.US,D,20090821,000000,7.2754,7.59269,7.22456,7.43385,16186335.143979,0
+HST.US,D,20090824,000000,7.53413,7.58477,7.2754,7.32644,14948311.75971,0
+HST.US,D,20090825,000000,7.3117,7.48458,7.26126,7.3117,13482700.756478,0
+HST.US,D,20090826,000000,7.28232,7.33336,7.03793,7.08125,17115112.27303,0
+HST.US,D,20090827,000000,7.05237,7.15296,6.83626,7.10963,12118322.601079,0
+HST.US,D,20090828,000000,7.17442,7.23248,7.05949,7.17442,13810596.099121,0
+HST.US,D,20090831,000000,6.98768,7.13139,6.95159,7.00915,14835104.873256,0
+HST.US,D,20090901,000000,6.9588,7.07393,6.56269,6.58455,23566292.152755,0
+HST.US,D,20090902,000000,6.6061,6.6061,6.35419,6.37585,16894366.528537,0
+HST.US,D,20090903,000000,6.46952,6.55576,6.36142,6.55576,15008171.842167,0
+HST.US,D,20090904,000000,6.5701,6.69967,6.40463,6.69967,9660119.1014394,0
+HST.US,D,20090908,000000,6.93003,7.07393,6.85782,7.03051,19331224.431339,0
+HST.US,D,20090909,000000,6.9948,7.18164,6.96602,7.15296,18110829.970263,0
+HST.US,D,20090910,000000,7.16749,7.32644,7.03793,7.29687,14235111.812674,0
+HST.US,D,20090911,000000,7.34008,7.47737,7.28232,7.4113,15486687.507479,0
+HST.US,D,20090914,000000,7.33336,7.67112,7.19647,7.67112,13679227.458404,0
+HST.US,D,20090915,000000,7.67854,7.9438,7.55579,7.76528,18907745.059049,0
+HST.US,D,20090916,000000,7.80088,8.07406,7.7,8.05873,20145025.310803,0
+HST.US,D,20090917,000000,8.03183,8.40461,7.99386,8.29838,19857023.545957,0
+HST.US,D,20090918,000000,8.3778,8.41905,8.0444,8.1163,17760452.594118,0
+HST.US,D,20090921,000000,7.87952,8.08257,7.70653,7.82947,13116411.244911,0
+HST.US,D,20090922,000000,7.95982,8.36277,7.95151,8.31837,12945796.107772,0
+HST.US,D,20090923,000000,8.50579,8.50579,8.1882,8.1882,26660358.253477,0
+HST.US,D,20090924,000000,7.9438,8.33992,7.7,7.7724,19502593.822705,0
+HST.US,D,20090925,000000,7.68557,7.90107,7.59269,7.74975,15442921.552082,0
+HST.US,D,20090928,000000,7.82195,8.25427,7.74313,8.23261,15860604.490747,0
+HST.US,D,20090929,000000,8.225,8.46405,8.13183,8.31163,18070915.160109,0
+HST.US,D,20090930,000000,8.27504,8.41905,8.06645,8.27504,21514628.6483,0
+HST.US,D,20091001,000000,8.23261,8.30382,7.75796,7.77892,26080818.019649,0
+HST.US,D,20091002,000000,7.65035,7.87952,7.45511,7.51307,18018729.058326,0
+HST.US,D,20091005,000000,7.58477,7.93728,7.53413,7.91671,14644286.642331,0
+HST.US,D,20091006,000000,7.98079,8.27504,7.88694,8.05873,13156931.682789,0
+HST.US,D,20091007,000000,8.03856,8.16248,7.89445,8.0978,11163252.73587,0
+HST.US,D,20091008,000000,8.17544,8.33399,8.09008,8.1163,13390734.31614,0
+HST.US,D,20091009,000000,8.06645,8.15398,7.85766,8.03183,12723368.96277,0
+HST.US,D,20091012,000000,8.10275,8.21896,8.03183,8.09008,6443755.6320179,0
+HST.US,D,20091013,000000,8.02521,8.05873,7.84431,7.93055,17250293.638532,0
+HST.US,D,20091014,000000,8.10275,8.57769,7.90107,8.52785,31188035.161337,0
+HST.US,D,20091015,000000,8.225,8.33992,8.13183,8.26109,18779276.151742,0
+HST.US,D,20091016,000000,8.0978,8.21025,7.81543,7.86488,19135265.947745,0
+HST.US,D,20091019,000000,7.84431,8.1882,7.84431,8.06645,12440274.905724,0
+HST.US,D,20091020,000000,8.09008,8.09008,7.7,7.71445,18218309.175488,0
+HST.US,D,20091021,000000,7.67854,7.87209,7.46282,7.46282,15223932.026882,0
+HST.US,D,20091022,000000,7.46985,7.6641,7.28232,7.62009,16645791.229622,0
+HST.US,D,20091023,000000,7.70653,7.70653,7.37629,7.42623,12720159.843579,0
+HST.US,D,20091026,000000,7.5201,7.63493,7.28935,7.31843,13425513.92895,0
+HST.US,D,20091027,000000,7.40526,7.40526,7.07393,7.17442,20202526.579436,0
+HST.US,D,20091028,000000,7.11715,7.25384,6.77167,6.80055,17031398.142344,0
+HST.US,D,20091029,000000,6.95159,7.44097,6.95159,7.40526,17633149.44435,0
+HST.US,D,20091030,000000,7.36867,7.4113,6.93003,7.10261,32780086.876194,0
+HST.US,D,20091102,000000,7.14583,7.28232,6.78612,6.9588,29404794.154829,0
+HST.US,D,20091103,000000,6.79313,7.21745,6.79313,7.2035,21122235.469663,0
+HST.US,D,20091104,000000,7.43385,7.5201,7.04495,7.08125,23188583.677058,0
+HST.US,D,20091105,000000,7.15296,7.2754,7.10963,7.22456,22952159.353077,0
+HST.US,D,20091106,000000,7.10963,7.2035,6.98768,7.03793,14071934.067082,0
+HST.US,D,20091109,000000,7.0953,7.60594,7.05949,7.60594,19272632.22395,0
+HST.US,D,20091110,000000,7.57736,7.6641,7.45511,7.57024,13665483.045585,0
+HST.US,D,20091111,000000,7.67112,7.82947,7.59269,7.6641,14304335.364831,0
+HST.US,D,20091112,000000,7.63493,7.80088,7.58477,0.765629,14035387.113268,0
+HST.US,D,20091113,000000,7.68557,7.75796,7.55579,7.64214,9855572.0527096,0
+HST.US,D,20091116,000000,7.74313,8.00206,7.70653,7.89445,13028619.490502,0
+HST.US,D,20091117,000000,7.84431,7.95982,7.70653,7.70653,15374399.67879,0
+HST.US,D,20091118,000000,7.65035,7.72137,7.42623,7.59269,14927040.981656,0
+HST.US,D,20091119,000000,7.54186,7.54186,7.29687,7.3117,10887805.360753,0
+HST.US,D,20091120,000000,7.24672,7.34691,7.22456,7.2392,8630011.0512854,0
+HST.US,D,20091123,000000,7.32644,7.46985,7.23248,7.31843,9348317.8858559,0
+HST.US,D,20091124,000000,7.23248,7.31843,7.13139,7.21032,8483415.7769771,0
+HST.US,D,20091125,000000,7.22456,7.42623,7.22456,7.41911,7180054.361991,0
+HST.US,D,20091127,000000,7.18164,7.29687,7.01627,7.2392,10627531.032801,0
+HST.US,D,20091130,000000,7.26818,7.61297,7.19647,7.57024,21119695.675268,0
+HST.US,D,20091201,000000,0.765629,7.70653,7.45511,7.61297,9991437.9089785,0
+HST.US,D,20091202,000000,7.59902,7.90107,7.58477,7.87209,11697250.573715,0
+HST.US,D,20091203,000000,7.83689,8.03856,7.57024,7.60594,12077946.745445,0
+HST.US,D,20091204,000000,7.86488,7.95151,7.6641,7.87952,19158518.412508,0
+HST.US,D,20091207,000000,7.85766,7.87209,7.51307,7.54878,14824112.578409,0
+HST.US,D,20091208,000000,7.49072,7.52682,7.36867,7.39033,12152707.898677,0
+HST.US,D,20091209,000000,7.42623,7.52682,7.36164,7.40526,9512050.7059397,0
+HST.US,D,20091210,000000,7.41911,7.53413,7.34008,7.41911,12327965.844678,0
+HST.US,D,20091211,000000,7.44809,7.59902,7.43385,7.59902,11909715.698744,0
+HST.US,D,20091214,000000,7.59902,7.89445,7.48458,7.89445,9466727.7109853,0
+HST.US,D,20091215,000000,7.4113,7.81543,7.4113,7.73502,41023968.294333,0
+HST.US,D,20091216,000000,7.71445,7.98653,7.6641,7.95151,37073739.727546,0
+HST.US,D,20091217,000000,7.85766,8.00206,7.79287,7.96655,12254482.67716,0
+HST.US,D,20091218,000000,7.98079,8.13944,7.90107,8.13944,14441864.422445,0
+HST.US,D,20091221,000000,8.15398,8.41114,8.10275,8.39857,10172463.978793,0
+HST.US,D,20091222,000000,8.36277,8.54188,8.28967,8.47018,8788507.5675596,0
+HST.US,D,20091223,000000,8.43309,8.57769,8.41114,8.47018,7398946.8249847,0
+HST.US,D,20091224,000000,8.59302,8.65691,8.49263,8.6497,3146968.0362744,0
+HST.US,D,20091228,000000,8.64158,8.77828,8.53378,8.60746,4319821.2265589,0
+HST.US,D,20091229,000000,8.62704,8.71517,8.54188,8.55514,4437237.1751397,0
+HST.US,D,20091230,000000,8.58491,8.67857,8.47018,8.66413,6935278.6440209,0
+HST.US,D,20091231,000000,8.59925,8.72249,8.38463,8.39857,7188404.7449149,0
+HST.US,D,20100104,000000,8.49263,8.64158,8.42696,8.50579,9724207.4562515,0
+HST.US,D,20100105,000000,8.52785,8.71517,8.47572,8.70063,8435792.6099498,0
+HST.US,D,20100106,000000,8.68589,8.77828,8.63515,8.7491,11259394.873202,0
+HST.US,D,20100107,000000,8.67146,9.1103,8.67146,9.07341,18308341.449156,0
+HST.US,D,20100108,000000,8.92277,9.1103,8.84187,8.98746,11740943.732458,0
+HST.US,D,20100111,000000,9.06777,9.13888,8.84929,8.90764,11434096.733647,0
+HST.US,D,20100112,000000,8.82525,8.97341,8.48462,8.6216,16936712.949169,0
+HST.US,D,20100113,000000,8.62704,8.97994,8.6216,8.97341,10432656.410509,0
+HST.US,D,20100114,000000,8.95848,9.09615,8.81595,8.93128,12645285.451107,0
+HST.US,D,20100115,000000,8.88737,8.89567,8.54812,8.6216,12375775.0476,0
+HST.US,D,20100119,000000,8.81595,8.9649,8.70063,8.93771,15416755.199004,0
+HST.US,D,20100120,000000,8.88737,8.88737,8.65691,8.81595,10337069.347668,0
+HST.US,D,20100121,000000,8.89567,8.9022,8.36277,8.36979,19358039.88792,0
+HST.US,D,20100122,000000,8.3778,8.51162,7.9438,7.97407,22327537.768745,0
+HST.US,D,20100125,000000,8.10275,8.16852,7.87209,8.10769,12625535.314283,0
+HST.US,D,20100126,000000,7.9438,8.1163,7.85242,7.86488,10507875.576025,0
+HST.US,D,20100127,000000,7.86488,7.96655,0.765629,7.89445,16763191.001168,0
+HST.US,D,20100128,000000,7.93728,7.97407,7.67854,7.82195,12002766.000385,0
+HST.US,D,20100129,000000,7.8082,7.93728,7.52682,7.62692,17904367.536046,0
+HST.US,D,20100201,000000,7.7,7.92234,7.6641,7.87209,9888906.8541383,0
+HST.US,D,20100202,000000,7.87209,8.29838,7.77892,8.18138,18453534.376798,0
+HST.US,D,20100203,000000,8.13183,8.20353,7.9085,8.16248,34664357.50654,0
+HST.US,D,20100204,000000,8.17544,8.20353,7.67854,7.69377,21524381.37789,0
+HST.US,D,20100205,000000,7.67854,7.92234,7.53413,7.84431,15912719.818003,0
+HST.US,D,20100208,000000,7.84431,8.0444,7.70653,7.75796,14914296.511773,0
+HST.US,D,20100209,000000,8.00978,8.00978,7.65035,7.74975,14520384.714035,0
+HST.US,D,20100210,000000,7.73502,7.92234,7.63493,7.80088,10736593.565263,0
+HST.US,D,20100211,000000,7.77892,8.00978,7.71445,7.97407,11640529.846989,0
+HST.US,D,20100212,000000,7.87209,8.12302,7.79287,8.10769,13583495.813318,0
+HST.US,D,20100216,000000,8.20353,8.43309,8.14626,8.36277,13969277.640225,0
+HST.US,D,20100217,000000,8.1163,8.57769,8.1163,8.49945,13674810.116959,0
+HST.US,D,20100218,000000,8.19582,8.48462,8.19582,8.40461,13153343.414355,0
+HST.US,D,20100219,000000,8.33992,8.51162,8.31837,8.42696,10851850.890822,0
+HST.US,D,20100222,000000,8.44843,8.52785,8.36979,8.43309,8704298.0151971,0
+HST.US,D,20100223,000000,8.38463,8.50579,8.23261,8.29838,8796809.4193804,0
+HST.US,D,20100224,000000,8.31163,8.41905,8.25427,8.36979,10537205.550385,0
+HST.US,D,20100225,000000,8.225,8.39857,8.0444,8.3778,7980345.3956349,0
+HST.US,D,20100226,000000,8.39857,8.51162,8.31163,8.42696,12026653.413747,0
+HST.US,D,20100301,000000,8.46405,8.55514,8.38463,8.46405,8325761.4775542,0
+HST.US,D,20100302,000000,8.51162,8.57769,8.42696,8.4411,6932317.2356683,0
+HST.US,D,20100303,000000,8.40461,8.58491,8.34685,8.53378,20015908.311056,0
+HST.US,D,20100304,000000,8.62704,8.67857,8.51162,8.67146,10850897.456859,0
+HST.US,D,20100305,000000,8.7491,9.03068,8.67146,9.02504,11992302.492348,0
+HST.US,D,20100308,000000,8.99497,9.13215,8.92277,9.06006,9513326.6695247,0
+HST.US,D,20100309,000000,8.99497,9.21643,8.93128,9.03068,11512575.571588,0
+HST.US,D,20100310,000000,9.00912,9.16104,8.92277,9.13888,10170577.332161,0
+HST.US,D,20100311,000000,9.08102,9.23285,9.00338,9.21643,10603580.933431,0
+HST.US,D,20100312,000000,9.27468,9.5345,9.20317,9.41879,15414152.718602,0
+HST.US,D,20100315,000000,9.34738,9.46329,9.19743,9.35519,13582516.091675,0
+HST.US,D,20100316,000000,9.41186,9.63638,9.40494,9.60473,11788605.319941,0
+HST.US,D,20100317,000000,9.6433,9.82133,9.54241,9.81738,20310644.777518,0
+HST.US,D,20100318,000000,9.83617,9.91035,9.72935,9.84506,11954517.995406,0
+HST.US,D,20100319,000000,9.9232,9.94397,9.75012,9.75012,18795725.162492,0
+HST.US,D,20100322,000000,9.66308,10.0943,9.55726,10.0093,15930847.196068,0
+HST.US,D,20100323,000000,10.0399,10.0755,9.85001,10.0399,8516527.1331187,0
+HST.US,D,20100324,000000,10.0023,10.4127,9.9232,10.3613,14293338.01466,0
+HST.US,D,20100325,000000,10.4276,10.7569,10.4127,10.4623,19556290.45507,0
+HST.US,D,20100326,000000,10.5078,10.7639,10.4543,10.5078,15479306.735552,0
+HST.US,D,20100329,000000,10.4691,10.6007,10.3416,10.5225,12740883.635659,0
+HST.US,D,20100330,000000,10.5305,10.664,10.4484,10.6224,11225758.774509,0
+HST.US,D,20100331,000000,10.5641,10.7372,10.4543,10.5424,15812833.708281,0
+HST.US,D,20100401,000000,10.6007,10.6848,10.5305,10.6561,11058397.243406,0
+HST.US,D,20100405,000000,10.7372,10.8866,10.6927,10.8866,10457724.747379,0
+HST.US,D,20100406,000000,10.844,11.0656,10.7312,11.0656,17178896.297383,0
+HST.US,D,20100407,000000,11.0161,11.0309,10.6561,10.7441,15493971.2172,0
+HST.US,D,20100408,000000,10.6778,10.8717,10.6383,10.7639,16678484.004999,0
+HST.US,D,20100409,000000,10.7956,10.9251,10.7886,10.8796,10162544.423537,0
+HST.US,D,20100412,000000,10.936,10.936,10.7441,10.7788,10604506.057582,0
+HST.US,D,20100413,000000,10.8005,11.1536,10.7569,11.0824,16025651.694872,0
+HST.US,D,20100414,000000,11.1892,11.2051,11.024,11.1467,12983426.922888,0
+HST.US,D,20100415,000000,11.111,11.1615,10.7956,10.8143,14416281.453669,0
+HST.US,D,20100416,000000,10.7788,10.9182,10.4998,10.5147,20323595.504589,0
+HST.US,D,20100419,000000,10.4346,10.7501,10.2238,10.67,12634046.456485,0
+HST.US,D,20100420,000000,10.7708,10.9696,10.6066,10.9251,11113971.422821,0
+HST.US,D,20100421,000000,11.0863,11.3573,11.0022,11.3079,15337339.104135,0
+HST.US,D,20100422,000000,11.1892,11.7727,11.1467,11.741,18884300.492002,0
+HST.US,D,20100423,000000,11.8281,11.9903,11.6432,11.9013,14655688.418361,0
+HST.US,D,20100426,000000,11.8914,12.1476,11.8746,12.0754,14702644.282721,0
+HST.US,D,20100427,000000,11.9696,12.0952,11.5997,11.6372,18419427.121979,0
+HST.US,D,20100428,000000,11.7352,11.8093,11.4246,11.5067,18706174.155597,0
+HST.US,D,20100429,000000,11.7075,12.0754,11.6531,12.0694,19480979.282671,0
+HST.US,D,20100430,000000,12.017,12.1663,11.6798,11.7015,14544494.561621,0
+HST.US,D,20100503,000000,11.8588,12.297,11.8588,12.1892,16145408.258113,0
+HST.US,D,20100504,000000,11.9775,12.1338,11.6639,11.7797,20680645.907407,0
+HST.US,D,20100505,000000,11.5403,11.845,11.2683,11.4542,15928954.483049,0
+HST.US,D,20100506,000000,11.3721,11.5798,10.2872,11.0616,27285027.357847,0
+HST.US,D,20100507,000000,11.1021,11.3721,10.5424,10.6066,27168172.550145,0
+HST.US,D,20100510,000000,11.2268,11.5492,10.9953,11.5403,23200438.41005,0
+HST.US,D,20100511,000000,11.2862,11.6294,11.1774,11.4542,14903102.003996,0
+HST.US,D,20100512,000000,11.5126,11.749,11.4177,11.7015,14419775.693091,0
+HST.US,D,20100513,000000,11.6798,11.845,11.5344,11.572,18059090.759056,0
+HST.US,D,20100514,000000,11.4078,11.4078,10.6224,10.7174,26428059.073257,0
+HST.US,D,20100517,000000,10.7312,10.9953,10.4217,10.7708,25608438.505682,0
+HST.US,D,20100518,000000,10.9429,10.9617,10.3188,10.3762,19900880.497172,0
+HST.US,D,20100519,000000,10.2496,10.6561,9.98745,10.3673,21414083.324428,0
+HST.US,D,20100520,000000,10.1112,10.1526,9.57703,9.61362,34293778.047673,0
+HST.US,D,20100521,000000,9.39069,10.1685,9.35519,10.1329,27458021.530102,0
+HST.US,D,20100524,000000,10.2328,10.2565,9.82133,9.84506,17002872.975444,0
+HST.US,D,20100525,000000,9.51176,9.84506,9.23285,9.84506,25422954.651836,0
+HST.US,D,20100526,000000,10.0093,10.21,9.69968,9.75012,17598932.994548,0
+HST.US,D,20100527,000000,10.032,10.6224,9.91035,10.6007,18937055.82318,0
+HST.US,D,20100528,000000,10.664,10.6927,10.1962,10.2624,16765477.018336,0
+HST.US,D,20100601,000000,10.1526,10.484,10.0548,10.1813,20295368.601759,0
+HST.US,D,20100602,000000,10.2624,10.6511,10.1032,10.6511,20959474.282706,0
+HST.US,D,20100603,000000,10.4623,10.7788,10.4276,10.5641,15909999.043037,0
+HST.US,D,20100604,000000,10.2021,10.4771,9.75012,9.82133,24606444.119117,0
+HST.US,D,20100607,000000,9.91035,10.1032,9.58297,9.61362,20286629.970011,0
+HST.US,D,20100608,000000,9.63044,9.96869,9.33867,9.95291,26735401.493745,0
+HST.US,D,20100609,000000,10.0627,10.5305,10.0161,10.118,24795896.401705,0
+HST.US,D,20100610,000000,10.3129,10.7174,10.2624,10.6778,14474598.651473,0
+HST.US,D,20100611,000000,10.4217,10.7312,10.3999,10.67,11851528.92828,0
+HST.US,D,20100614,000000,10.7956,11.0616,10.67,10.8075,16696783.264054,0
+HST.US,D,20100615,000000,10.8717,11.1387,10.838,11.1387,18522809.493252,0
+HST.US,D,20100616,000000,11.0399,11.1387,10.8954,11.0478,10566955.116574,0
+HST.US,D,20100617,000000,11.0735,11.1822,10.9034,11.0824,11276678.012287,0
+HST.US,D,20100618,000000,11.1259,11.2109,11.0072,11.1615,10976855.890648,0
+HST.US,D,20100621,000000,11.3326,11.4483,11.0022,11.0616,12051673.219515,0
+HST.US,D,20100622,000000,11.1021,11.1615,10.7105,10.7174,17418924.055768,0
+HST.US,D,20100623,000000,10.7174,10.844,10.4691,10.664,18194017.336267,0
+HST.US,D,20100624,000000,10.571,10.5928,10.1112,10.118,27273608.393718,0
+HST.US,D,20100625,000000,10.2238,10.4543,10.1112,10.3762,18703072.209258,0
+HST.US,D,20100628,000000,10.4543,10.4623,10.1962,10.2328,11324314.323155,0
+HST.US,D,20100629,000000,10.0468,10.0755,9.69473,9.77286,24316903.513878,0
+HST.US,D,20100630,000000,9.81045,10.0171,9.6433,9.70067,24255434.827567,0
+HST.US,D,20100701,000000,9.63638,9.77286,9.29604,9.67891,24963450.035091,0
+HST.US,D,20100702,000000,9.77286,9.82826,9.32602,9.40494,18386890.050557,0
+HST.US,D,20100706,000000,9.73627,9.75012,9.09615,9.23285,16631741.47528,0
+HST.US,D,20100707,000000,9.29604,9.87474,9.25519,9.85001,18314023.632475,0
+HST.US,D,20100708,000000,9.90144,10.0696,9.75012,10.0231,20317969.94089,0
+HST.US,D,20100709,000000,10.0161,10.2407,9.96075,10.2238,11612709.392148,0
+HST.US,D,20100712,000000,10.1813,10.2694,10.0468,10.2238,9277842.6356653,0
+HST.US,D,20100713,000000,10.3762,10.6561,10.3762,10.6007,19406313.169516,0
+HST.US,D,20100714,000000,10.4899,10.7372,10.3613,10.6146,15303379.464755,0
+HST.US,D,20100715,000000,10.6453,10.6778,10.0161,10.2021,25662577.984363,0
+HST.US,D,20100716,000000,10.032,10.0943,9.61362,9.67891,22795472.642521,0
+HST.US,D,20100719,000000,9.68583,9.84506,9.55726,9.76594,19205494.498162,0
+HST.US,D,20100720,000000,9.52659,10.1388,9.49099,10.0755,20816721.054058,0
+HST.US,D,20100721,000000,10.1962,10.217,9.70759,9.77286,20604044.616517,0
+HST.US,D,20100722,000000,9.95291,10.1457,9.93702,10.0399,21690758.132027,0
+HST.US,D,20100723,000000,10.0231,10.2496,9.83617,10.2238,20659315.476538,0
+HST.US,D,20100726,000000,10.2238,10.5641,10.1457,10.5424,11531205.448783,0
+HST.US,D,20100727,000000,10.6848,10.7254,10.2812,10.4543,13277935.899804,0
+HST.US,D,20100728,000000,10.4424,10.5641,10.3049,10.4069,16253987.501674,0
+HST.US,D,20100729,000000,10.5147,10.6066,10.1685,10.3049,13893356.795843,0
+HST.US,D,20100730,000000,10.118,10.4127,10.1032,10.3188,14620570.098893,0
+HST.US,D,20100802,000000,10.5147,10.7174,10.4998,10.6511,13371686.869245,0
+HST.US,D,20100803,000000,10.6146,10.7105,10.4623,10.6561,9328657.7337849,0
+HST.US,D,20100804,000000,10.7312,10.9301,10.6848,10.8529,15492319.137566,0
+HST.US,D,20100805,000000,10.7639,10.9182,10.6778,10.6848,12256513.906037,0
+HST.US,D,20100806,000000,10.5552,10.6304,10.2812,10.4543,12661152.088621,0
+HST.US,D,20100809,000000,10.5552,10.6383,10.3999,10.571,11412394.230988,0
+HST.US,D,20100810,000000,10.391,10.5424,10.2971,10.4424,14193276.990754,0
+HST.US,D,20100811,000000,10.2238,10.3129,10.0093,10.0696,14189889.924184,0
+HST.US,D,20100812,000000,9.85891,10.032,9.80946,9.85891,13405141.987367,0
+HST.US,D,20100813,000000,9.80353,9.9232,9.75012,9.84506,8665378.0926555,0
+HST.US,D,20100816,000000,9.78671,9.9232,9.70759,9.78671,8533500.8864212,0
+HST.US,D,20100817,000000,9.91529,10.2694,9.82133,10.125,10125434.306714,0
+HST.US,D,20100818,000000,10.1813,10.3049,10.0023,10.2694,10364867.559086,0
+HST.US,D,20100819,000000,10.1962,10.21,9.78671,9.82133,11510049.932098,0
+HST.US,D,20100820,000000,9.72242,9.79562,9.56912,9.66308,10551908.452489,0
+HST.US,D,20100823,000000,9.72935,9.78671,9.56418,9.57703,6374421.8738144,0
+HST.US,D,20100824,000000,9.38476,9.52659,9.26202,9.4267,13158569.607519,0
+HST.US,D,20100825,000000,9.32602,9.6433,9.31829,9.61362,13862076.477778,0
+HST.US,D,20100826,000000,9.69968,9.79562,9.51868,9.51868,12672011.933999,0
+HST.US,D,20100827,000000,9.63638,9.80353,9.36291,9.70759,13685464.716215,0
+HST.US,D,20100830,000000,9.64923,9.71451,9.3716,9.38476,13101501.074554,0
+HST.US,D,20100831,000000,9.38031,9.55429,9.28724,9.46824,16632324.859582,0
+HST.US,D,20100901,000000,9.68583,9.83617,9.58989,9.82133,15975858.783111,0
+HST.US,D,20100902,000000,9.82133,10.0468,9.73627,9.96869,10749620.122183,0
+HST.US,D,20100903,000000,10.118,10.2021,10.0231,10.1893,10690525.415664,0
+HST.US,D,20100907,000000,10.0696,10.2238,9.96075,10.0548,10612944.403131,0
+HST.US,D,20100908,000000,10.0904,10.1962,10.0755,10.1388,7535886.4319092,0
+HST.US,D,20100909,000000,10.2872,10.3841,10.0755,10.1457,7364299.6616436,0
+HST.US,D,20100910,000000,10.1526,10.2812,10.1112,10.2238,6130879.6547142,0
+HST.US,D,20100913,000000,10.3613,10.5147,10.3268,10.4899,7702883.9797398,0
+HST.US,D,20100914,000000,10.4217,10.5641,10.3346,10.4623,6548737.5075636,0
+HST.US,D,20100915,000000,10.3673,10.6066,10.3268,10.571,5345394.6517687,0
+HST.US,D,20100916,000000,10.4691,10.5424,10.2872,10.4543,5535504.1263768,0
+HST.US,D,20100917,000000,10.5147,10.5483,10.3999,10.4069,8915527.6192273,0
+HST.US,D,20100920,000000,10.4899,10.8866,10.4217,10.838,8928091.1085374,0
+HST.US,D,20100921,000000,10.8717,10.936,10.4899,10.5147,10310645.173105,0
+HST.US,D,20100922,000000,10.664,10.9765,10.3129,10.3188,10065530.748478,0
+HST.US,D,20100923,000000,10.1962,10.3049,10.0627,10.0825,11049205.654694,0
+HST.US,D,20100924,000000,10.2694,10.4771,10.217,10.4771,10868464.70511,0
+HST.US,D,20100927,000000,10.4623,10.5078,10.2407,10.2744,7657184.8687366,0
+HST.US,D,20100928,000000,10.2872,10.5483,10.0399,10.5345,13953422.124423,0
+HST.US,D,20100929,000000,10.4346,10.5225,10.2971,10.3999,7485923.6612875,0
+HST.US,D,20100930,000000,10.4968,10.6828,10.3021,10.4187,13677986.882082,0
+HST.US,D,20101001,000000,10.5483,10.571,10.2496,10.5424,12281766.256674,0
+HST.US,D,20101004,000000,10.4543,10.6146,10.3762,10.6146,11420368.497863,0
+HST.US,D,20101005,000000,10.7788,11.0863,10.664,11.0161,16541963.989904,0
+HST.US,D,20101006,000000,10.9765,11.1259,10.8866,11.12,12043563.469976,0
+HST.US,D,20101007,000000,11.0953,11.2346,10.8647,10.9894,15374682.776892,0
+HST.US,D,20101008,000000,10.9765,11.2535,10.9301,11.2268,11510084.308296,0
+HST.US,D,20101011,000000,11.2605,11.3405,11.1467,11.1694,10273150.851716,0
+HST.US,D,20101012,000000,11.1536,11.4345,11.0824,11.3781,12846471.138929,0
+HST.US,D,20101013,000000,11.4612,11.7015,11.301,11.478,17801795.027555,0
+HST.US,D,20101014,000000,11.4246,11.5126,11.301,11.5067,11377655.060764,0
+HST.US,D,20101015,000000,11.6372,11.6639,11.4929,11.5937,12692527.446762,0
+HST.US,D,20101018,000000,11.6442,11.749,11.5571,11.7352,11649187.593567,0
+HST.US,D,20101019,000000,11.5196,11.7964,11.4542,11.5126,9834150.6260227,0
+HST.US,D,20101020,000000,11.572,11.9162,11.5067,11.7727,11948186.708582,0
+HST.US,D,20101021,000000,11.838,11.8746,11.4869,11.5492,12515833.788962,0
+HST.US,D,20101022,000000,11.6145,11.7876,11.566,11.6639,10440313.203084,0
+HST.US,D,20101025,000000,11.7964,11.7964,11.5848,11.6145,7728967.4255164,0
+HST.US,D,20101026,000000,11.5403,11.6798,11.4929,11.5848,10455557.024775,0
+HST.US,D,20101027,000000,11.4246,11.5492,11.3217,11.4414,9152494.8849247,0
+HST.US,D,20101028,000000,11.5492,11.6372,11.3217,11.4483,6849884.1238915,0
+HST.US,D,20101029,000000,11.4157,11.5086,11.3731,11.4355,6996800.9167578,0
+HST.US,D,20101101,000000,11.5196,11.6442,11.3721,11.4483,6438160.4002586,0
+HST.US,D,20101102,000000,11.5798,11.5848,11.4127,11.5274,8535791.9589125,0
+HST.US,D,20101103,000000,11.5196,11.5937,11.3148,11.5067,8979955.691761,0
+HST.US,D,20101104,000000,11.7243,12.1555,11.5848,12.1396,14693093.76606,0
+HST.US,D,20101105,000000,12.1396,12.3849,11.9775,12.3217,12463407.053794,0
+HST.US,D,20101108,000000,12.2406,12.291,12.0477,12.1812,6446035.582798,0
+HST.US,D,20101109,000000,12.2267,12.2406,11.4869,11.5274,17770225.545001,0
+HST.US,D,20101110,000000,11.5067,11.6798,11.4414,11.5798,15248760.741431,0
+HST.US,D,20101111,000000,11.4691,11.7668,11.4691,11.5997,6698176.9067254,0
+HST.US,D,20101112,000000,11.478,11.5848,11.3326,11.3988,8530166.3952137,0
+HST.US,D,20101115,000000,11.4612,11.5403,11.2605,11.301,6185236.512294,0
+HST.US,D,20101116,000000,11.1308,11.2762,10.8796,11.0161,13243050.125206,0
+HST.US,D,20101117,000000,11.024,11.2268,10.9301,11.12,8419762.1799633,0
+HST.US,D,20101118,000000,11.3326,11.4483,11.2683,11.4127,10324802.100299,0
+HST.US,D,20101119,000000,11.3326,11.5937,11.1615,11.5937,9748144.4117815,0
+HST.US,D,20101122,000000,11.4998,11.6294,11.4345,11.572,12584707.512751,0
+HST.US,D,20101123,000000,11.3721,11.4998,11.3079,11.4869,11659162.757378,0
+HST.US,D,20101124,000000,11.6065,11.838,11.5274,11.8153,8388013.7389666,0
+HST.US,D,20101126,000000,11.6946,11.845,11.6639,11.7727,3512598.3336916,0
+HST.US,D,20101129,000000,11.7163,11.8964,11.5937,11.845,8606543.2297519,0
+HST.US,D,20101130,000000,11.659,11.9379,11.6352,11.8588,17597986.638038,0
+HST.US,D,20101201,000000,12.1179,12.1179,11.8914,11.9844,18304466.038362,0
+HST.US,D,20101202,000000,12.0556,12.197,12.0091,12.1555,15498239.932141,0
+HST.US,D,20101203,000000,12.1248,12.1743,11.9626,12.1555,8971161.4514569,0
+HST.US,D,20101206,000000,12.1248,12.3494,12.0754,12.2327,9450299.9325925,0
+HST.US,D,20101207,000000,12.379,12.4888,12.2831,12.3345,10166018.441665,0
+HST.US,D,20101208,000000,12.3553,12.3711,12.0754,12.205,8420292.9889033,0
+HST.US,D,20101209,000000,12.291,12.3849,12.1812,12.1812,7158390.2797887,0
+HST.US,D,20101210,000000,12.2267,12.4513,12.1743,12.3711,8669432.4618921,0
+HST.US,D,20101213,000000,12.4453,12.471,12.3256,12.4038,8458187.6918922,0
+HST.US,D,20101214,000000,12.3553,12.4977,12.2129,12.2465,9619259.9569038,0
+HST.US,D,20101215,000000,12.1248,12.3711,11.9775,12.0388,11586716.94219,0
+HST.US,D,20101216,000000,12.1248,12.2406,11.9775,12.1812,4964264.733305,0
+HST.US,D,20101217,000000,12.2129,12.471,12.1031,12.4116,9244387.5175436,0
+HST.US,D,20101220,000000,12.4651,12.7173,12.4453,12.6639,6724861.9359674,0
+HST.US,D,20101221,000000,12.6589,12.8073,12.6213,12.8073,6187188.8781284,0
+HST.US,D,20101222,000000,12.8231,12.925,12.743,12.7825,8811560.8525876,0
+HST.US,D,20101223,000000,12.7509,12.9033,12.6213,12.6372,5382672.6053226,0
+HST.US,D,20101227,000000,12.5946,12.8746,12.5946,12.8518,3999403.7180493,0
+HST.US,D,20101228,000000,12.8874,12.925,12.7509,12.8073,4444748.3744062,0
+HST.US,D,20101229,000000,12.8112,12.8627,12.7242,12.7974,3199293.6649774,0
+HST.US,D,20101230,000000,12.7974,12.8834,12.7391,12.8172,4474589.9474777,0
+HST.US,D,20101231,000000,12.834,12.931,12.8192,12.8567,3761499.1954236,0
+HST.US,D,20110103,000000,12.9428,13.2188,12.925,13.2049,7393790.3952824,0
+HST.US,D,20110104,000000,13.2345,13.3147,12.7232,13.0111,10062683.59043,0
+HST.US,D,20110105,000000,12.9033,13.3226,12.8597,13.2741,8285861.8333693,0
+HST.US,D,20110106,000000,13.2672,13.3433,13.1337,13.1841,7910731.5725239,0
+HST.US,D,20110107,000000,13.2345,13.3295,12.9517,13.1257,5982331.003507,0
+HST.US,D,20110110,000000,13.0912,13.2188,12.9161,13.1841,7207422.8709347,0
+HST.US,D,20110111,000000,13.2979,13.3226,13.0912,13.2128,6195052.9389569,0
+HST.US,D,20110112,000000,13.3611,13.3849,13.1911,13.2741,8888948.7517733,0
+HST.US,D,20110113,000000,13.2484,13.3473,13.1544,13.2415,5905373.8178611,0
+HST.US,D,20110114,000000,13.2049,13.3473,13.2049,13.3068,9588681.3177043,0
+HST.US,D,20110118,000000,13.3295,13.3849,13.1703,13.3543,8123370.6006728,0
+HST.US,D,20110119,000000,13.3473,13.4937,12.9744,13.0516,8640915.3835089,0
+HST.US,D,20110120,000000,13.0466,13.2128,12.8963,12.9398,10143450.467668,0
+HST.US,D,20110121,000000,12.9962,13.105,12.9744,13.0605,4169009.8126704,0
+HST.US,D,20110124,000000,13.1119,13.1703,12.9161,13.0041,13501899.86307,0
+HST.US,D,20110125,000000,12.9665,13.0466,12.8666,13.0466,9199453.7824786,0
+HST.US,D,20110126,000000,13.098,13.1119,12.9824,13.0328,9989923.3341365,0
+HST.US,D,20110127,000000,13.0823,13.3364,12.9962,13.3295,11292869.201552,0
+HST.US,D,20110128,000000,13.3295,13.4145,12.8291,12.8666,7453973.0073613,0
+HST.US,D,20110131,000000,12.922,13.3483,12.8933,13.3256,10700490.46883,0
+HST.US,D,20110201,000000,13.3433,13.6797,13.3433,13.6797,8706333.2883326,0
+HST.US,D,20110202,000000,13.5986,13.6578,13.5016,13.6282,8529239.2489319,0
+HST.US,D,20110203,000000,13.6717,13.7667,13.5165,13.644,7839392.8731243,0
+HST.US,D,20110204,000000,13.652,13.7904,13.5629,13.7083,6595575.0773599,0
+HST.US,D,20110207,000000,13.7825,13.9952,13.6865,13.9892,8197112.6007394,0
+HST.US,D,20110208,000000,14.0258,14.1118,13.8537,14.1118,11835605.671146,0
+HST.US,D,20110209,000000,14.0703,14.0881,13.8607,14.0258,7918593.611223,0
+HST.US,D,20110210,000000,13.9289,14.105,13.8765,13.9952,12318638.773304,0
+HST.US,D,20110211,000000,13.9457,14.2918,13.8537,14.2266,8289208.4573526,0
+HST.US,D,20110214,000000,14.2266,14.3057,14.0476,14.1475,10315204.063601,0
+HST.US,D,20110215,000000,13.7449,13.9378,13.4937,13.5797,19968702.713728,0
+HST.US,D,20110216,000000,13.6717,13.8903,13.549,13.6213,10799223.964854,0
+HST.US,D,20110218,000000,13.6282,13.6638,13.5729,13.5986,7626830.6858888,0
+HST.US,D,20110222,000000,13.4412,13.5412,13.0823,13.105,13013535.417026,0
+HST.US,D,20110223,000000,13.1257,13.1911,12.743,12.9892,14310522.06941,0
+HST.US,D,20110224,000000,12.9587,13.0516,12.6717,12.9091,9483556.8820433,0
+HST.US,D,20110225,000000,12.9824,13.2573,12.9665,13.2286,8321224.8304809,0
+HST.US,D,20110228,000000,13.3443,13.3443,13.0872,13.2385,14359256.396484,0
+HST.US,D,20110301,000000,13.282,13.282,12.6095,12.6293,16062424.116103,0
+HST.US,D,20110302,000000,12.6293,12.8874,12.6016,12.6946,12176166.620628,0
+HST.US,D,20110303,000000,12.8815,13.0051,12.8083,12.926,7611548.4437416,0
+HST.US,D,20110304,000000,12.8963,12.9517,12.6016,12.7173,8840932.2805981,0
+HST.US,D,20110307,000000,12.7668,12.8459,12.4453,12.5621,8520025.4167991,0
+HST.US,D,20110308,000000,12.6085,12.8963,12.5946,12.743,8900596.2165127,0
+HST.US,D,20110309,000000,12.7034,12.9665,12.5621,12.8874,12009429.927476,0
+HST.US,D,20110310,000000,12.6876,12.9033,12.5699,12.6095,11676426.686235,0
+HST.US,D,20110311,000000,12.5234,12.7034,12.4977,12.6095,8584604.1379654,0
+HST.US,D,20110314,000000,12.5234,12.6293,12.379,12.477,6291307.3044652,0
+HST.US,D,20110315,000000,12.1179,12.3988,11.9775,12.291,17328867.516549,0
+HST.US,D,20110316,000000,12.2465,12.3553,11.9626,12.1555,16800918.87849,0
+HST.US,D,20110317,000000,12.3632,12.4364,12.2119,12.4275,15810949.083778,0
+HST.US,D,20110318,000000,12.5878,12.7291,12.471,12.5778,13637393.647549,0
+HST.US,D,20110321,000000,12.7371,12.9596,12.6372,12.8379,10660534.205025,0
+HST.US,D,20110322,000000,12.8459,12.8874,12.653,12.6876,9411132.2992123,0
+HST.US,D,20110323,000000,12.6589,12.6876,12.3711,12.5621,6973471.6110808,0
+HST.US,D,20110324,000000,12.6223,12.7954,12.5234,12.744,9352912.1636143,0
+HST.US,D,20110325,000000,12.7598,12.9675,12.7232,12.744,7186389.6930724,0
+HST.US,D,20110328,000000,12.7598,12.7885,12.1605,12.379,16558608.136131,0
+HST.US,D,20110329,000000,12.379,12.6797,12.3048,12.6095,9725864.5912089,0
+HST.US,D,20110330,000000,12.7034,12.7825,12.5382,12.6293,7399580.7625187,0
+HST.US,D,20110331,000000,12.5897,12.7054,12.4601,12.6896,8085152.3569966,0
+HST.US,D,20110401,000000,12.7825,12.8033,12.471,12.5511,8943453.2247917,0
+HST.US,D,20110404,000000,12.5778,12.6223,12.297,12.3217,8924880.9782815,0
+HST.US,D,20110405,000000,12.291,12.3256,12.1396,12.1812,12353910.774597,0
+HST.US,D,20110406,000000,12.291,12.3256,12.1812,12.2465,8228083.5330222,0
+HST.US,D,20110407,000000,12.2119,12.2327,12.0685,12.1733,10939062.294124,0
+HST.US,D,20110408,000000,12.2633,12.3345,12.0328,12.0328,12891865.919473,0
+HST.US,D,20110411,000000,12.017,12.1021,11.844,11.8914,11446995.89642,0
+HST.US,D,20110412,000000,11.9013,12.1248,11.837,12.0862,17227950.120887,0
+HST.US,D,20110413,000000,12.1733,12.197,11.9953,12.0754,9212436.8636174,0
+HST.US,D,20110414,000000,11.9953,12.2119,11.9379,12.0942,12762063.417895,0
+HST.US,D,20110415,000000,12.1021,12.2831,12.0824,12.2633,9221062.2561253,0
+HST.US,D,20110418,000000,12.0477,12.2119,12.017,12.1663,8949797.6554549,0
+HST.US,D,20110419,000000,12.1663,12.5234,12.1466,12.471,12377576.764802,0
+HST.US,D,20110420,000000,12.6876,12.7183,12.4977,12.7104,11858404.167883,0
+HST.US,D,20110421,000000,12.7371,12.9329,12.6095,12.9033,10539635.138733,0
+HST.US,D,20110425,000000,12.8033,12.8815,12.744,12.8291,6486985.7231519,0
+HST.US,D,20110426,000000,12.8874,12.8874,12.7291,12.8528,5508289.2992596,0
+HST.US,D,20110427,000000,12.8676,13.106,12.8459,13.0476,7427264.7236325,0
+HST.US,D,20110428,000000,13.0408,13.1851,12.8815,12.9033,9045268.4458614,0
+HST.US,D,20110429,000000,12.9072,12.9418,12.472,12.8112,10065269.893799,0
+HST.US,D,20110502,000000,12.7668,12.8874,12.4829,12.6223,10020418.05497,0
+HST.US,D,20110503,000000,12.5878,12.6589,12.1466,12.291,12580917.031387,0
+HST.US,D,20110504,000000,12.297,12.4829,12.1663,12.2406,11031015.590621,0
+HST.US,D,20110505,000000,12.1466,12.5314,12.1396,12.4196,9711887.6335215,0
+HST.US,D,20110506,000000,12.5878,12.6095,12.4116,12.5057,16076097.754396,0
+HST.US,D,20110509,000000,12.471,12.5581,12.379,12.4977,7374805.634396,0
+HST.US,D,20110510,000000,12.5234,12.6293,12.4453,12.5946,13529606.067606,0
+HST.US,D,20110511,000000,12.5314,12.5581,12.1892,12.2544,13962603.602487,0
+HST.US,D,20110512,000000,12.2327,12.4829,12.1605,12.3553,12976702.331916,0
+HST.US,D,20110513,000000,12.3919,12.4196,12.1892,12.2267,11602128.600612,0
+HST.US,D,20110516,000000,12.1892,12.3345,12.1555,12.2267,10410577.791801,0
+HST.US,D,20110517,000000,12.1605,12.2465,12.0477,12.1169,8883145.2406966,0
+HST.US,D,20110518,000000,12.1328,12.2465,12.0625,12.2267,9359471.9510473,0
+HST.US,D,20110519,000000,12.2633,12.4364,12.2198,12.3711,9124274.0484831,0
+HST.US,D,20110520,000000,12.3494,12.4116,12.2327,12.2406,8917391.0113727,0
+HST.US,D,20110523,000000,12.0625,12.2544,12.0625,12.1733,9252361.7844185,0
+HST.US,D,20110524,000000,12.2267,12.2771,12.0625,12.1091,6675361.2218895,0
+HST.US,D,20110525,000000,12.0625,12.2633,12.0081,12.1605,5751872.9720102,0
+HST.US,D,20110526,000000,12.5234,12.7954,12.3711,12.6293,16907102.909902,0
+HST.US,D,20110527,000000,12.6372,12.7825,12.5581,12.6717,8864315.1727012,0
+HST.US,D,20110531,000000,12.746,12.7786,12.5541,12.6669,14216768.066774,0
+HST.US,D,20110601,000000,12.5778,12.5946,12.1812,12.205,14759700.682909,0
+HST.US,D,20110602,000000,12.2119,12.297,12.1021,12.1892,9142320.5413767,0
+HST.US,D,20110603,000000,11.9765,12.2327,11.9468,12.1663,11983892.45661,0
+HST.US,D,20110606,000000,12.1733,12.2198,11.8964,11.9013,11838025.148848,0
+HST.US,D,20110607,000000,11.9547,12.0952,11.8964,11.9903,10585646.668712,0
+HST.US,D,20110608,000000,11.931,12.017,11.8222,11.8508,14030454.128853,0
+HST.US,D,20110609,000000,11.8588,11.8914,11.7233,11.7876,10196539.45018,0
+HST.US,D,20110610,000000,11.6858,11.7352,11.3692,11.3821,11075061.610925,0
+HST.US,D,20110613,000000,11.3771,11.5186,11.2743,11.477,10415688.723595,0
+HST.US,D,20110614,000000,11.6056,11.7233,11.5186,11.6135,9645197.8093713,0
+HST.US,D,20110615,000000,11.4919,11.565,11.2663,11.3831,11279960.939198,0
+HST.US,D,20110616,000000,11.3761,11.5393,11.2396,11.4167,12163917.572424,0
+HST.US,D,20110617,000000,11.5473,11.6204,11.4118,11.5917,12859380.412348,0
+HST.US,D,20110620,000000,11.5324,11.7658,11.5116,11.7401,9380979.3182293,0
+HST.US,D,20110621,000000,11.8291,11.8964,11.7302,11.8657,8273009.17957,0
+HST.US,D,20110622,000000,11.8004,12.0091,11.7727,11.8222,9442979.8245444,0
+HST.US,D,20110623,000000,11.6204,11.6788,11.391,11.6204,15554550.16662,0
+HST.US,D,20110624,000000,11.659,11.7727,11.5917,11.6284,10731269.29883,0
+HST.US,D,20110627,000000,11.6639,11.8004,11.6284,11.7153,10281111.974751,0
+HST.US,D,20110628,000000,11.7876,11.9844,11.7065,11.8964,14381727.308275,0
+HST.US,D,20110629,000000,11.9844,12.0824,11.8964,11.9478,13150441.658817,0
+HST.US,D,20110630,000000,12.0051,12.3038,11.9726,12.2307,12022052.058537,0
+HST.US,D,20110701,000000,12.2712,12.7766,12.2712,12.7242,12722750.191205,0
+HST.US,D,20110705,000000,12.6589,12.6975,12.467,12.5966,9932064.1486176,0
+HST.US,D,20110706,000000,12.5531,12.6115,12.4206,12.5254,7676499.2366981,0
+HST.US,D,20110707,000000,12.7124,12.8558,12.647,12.6659,8208312.1638401,0
+HST.US,D,20110708,000000,12.5076,12.6035,12.3859,12.5966,9668492.7388501,0
+HST.US,D,20110711,000000,12.4126,12.467,12.2277,12.2564,8955202.8070605,0
+HST.US,D,20110712,000000,12.2564,12.7193,12.2474,12.472,14284247.532414,0
+HST.US,D,20110713,000000,12.5392,12.6312,12.4206,12.4463,9124769.4701605,0
+HST.US,D,20110714,000000,12.4047,12.4047,11.8746,12.0091,19922519.302759,0
+HST.US,D,20110715,000000,12.0398,12.1476,11.9775,12.1258,8061011.1664077,0
+HST.US,D,20110718,000000,12.0398,12.1179,11.7787,11.9013,10015733.792458,0
+HST.US,D,20110719,000000,11.9547,12.017,11.845,11.9152,17924372.461162,0
+HST.US,D,20110720,000000,11.8914,12.3148,11.8588,12.2277,18866116.494317,0
+HST.US,D,20110721,000000,12.3148,12.5897,12.1822,12.2474,16829948.56665,0
+HST.US,D,20110722,000000,12.2712,12.2851,12.0872,12.2474,7824143.9961105,0
+HST.US,D,20110725,000000,12.0952,12.1822,12.026,12.0556,7070554.0385355,0
+HST.US,D,20110726,000000,12.0685,12.2703,11.9755,12.1663,7423085.9934442,0
+HST.US,D,20110727,000000,12.0872,12.1258,11.6352,11.659,11859595.202038,0
+HST.US,D,20110728,000000,11.7005,11.8746,11.5393,11.659,10444170.414715,0
+HST.US,D,20110729,000000,11.5027,11.6046,11.3089,11.4355,12736714.005052,0
+HST.US,D,20110801,000000,11.5779,11.6284,11.1674,11.2466,13056449.044925,0
+HST.US,D,20110802,000000,11.1784,11.2683,10.7679,10.7778,12139757.171606,0
+HST.US,D,20110803,000000,10.6887,10.7471,10.2644,10.6887,13360108.156902,0
+HST.US,D,20110804,000000,10.5255,10.6037,9.85991,9.88167,21734884.026438,0
+HST.US,D,20110805,000000,10.0241,10.1052,9.30366,9.76594,30855623.392914,0
+HST.US,D,20110808,000000,9.59088,9.59088,8.54455,8.55979,26964471.33348,0
+HST.US,D,20110809,000000,8.79064,9.01554,8.19146,8.98568,29646472.981784,0
+HST.US,D,20110810,000000,8.71982,9.17528,8.55178,8.66137,33824218.393008,0
+HST.US,D,20110811,000000,8.72724,9.20901,8.65504,9.02316,29846066.242785,0
+HST.US,D,20110812,000000,8.79064,9.22325,8.68322,8.73456,15707128.921513,0
+HST.US,D,20110815,000000,8.82228,9.09526,8.79064,9.05165,12056463.643815,0
+HST.US,D,20110816,000000,8.92831,9.01554,8.73456,8.90032,16598241.870314,0
+HST.US,D,20110817,000000,8.96323,9.06579,8.79904,8.92831,9776305.5954088,0
+HST.US,D,20110818,000000,8.59549,8.66879,8.04795,8.14963,21720768.552895,0
+HST.US,D,20110819,000000,8.04795,8.20709,7.75154,7.78131,15559648.965638,0
+HST.US,D,20110822,000000,7.96833,8.04034,7.55035,7.65183,15687430.348985,0
+HST.US,D,20110823,000000,7.72364,7.93312,7.58626,7.87486,15688887.293142,0
+HST.US,D,20110824,000000,7.85983,8.04034,7.73759,7.93985,13967517.376674,0
+HST.US,D,20110825,000000,7.96833,8.00483,7.57093,7.66568,13317477.627104,0
+HST.US,D,20110826,000000,7.59388,7.80979,7.35452,7.66568,18473006.470845,0
+HST.US,D,20110829,000000,7.81621,8.16515,7.78803,8.16515,11594626.500928,0
+HST.US,D,20110830,000000,8.11125,8.4225,7.99633,8.36534,15544910.676271,0
+HST.US,D,20110831,000000,8.40837,8.70063,8.35831,8.53902,17070585.997018,0
+HST.US,D,20110901,000000,8.53091,8.69786,8.40144,8.44466,19091065.234549,0
+HST.US,D,20110902,000000,8.16338,8.27851,7.90029,7.98653,9815778.5703126,0
+HST.US,D,20110906,000000,7.69941,7.87309,7.64946,7.74313,15462395.668258,0
+HST.US,D,20110907,000000,7.85835,8.2428,7.82947,8.21372,19682506.710343,0
+HST.US,D,20110908,000000,8.09849,8.19078,7.89534,7.93144,9342433.4896073,0
+HST.US,D,20110909,000000,7.79287,7.89534,7.58389,7.71375,12857406.814157,0
+HST.US,D,20110912,000000,7.57923,7.76776,7.54254,7.75955,13683294.971481,0
+HST.US,D,20110913,000000,7.83926,7.989,7.70801,7.96141,14840495.869957,0
+HST.US,D,20110914,000000,7.989,8.35831,7.90346,8.26544,20031725.406402,0
+HST.US,D,20110915,000000,8.26544,8.55979,8.23617,8.52418,13661110.190985,0
+HST.US,D,20110916,000000,8.59748,8.7574,8.4233,8.7491,20703875.117684,0
+HST.US,D,20110919,000000,8.53813,8.55979,8.32192,8.40837,10191226.305457,0
+HST.US,D,20110920,000000,8.40837,8.56968,8.30699,8.30699,7605189.8581733,0
+HST.US,D,20110921,000000,8.30699,8.43042,7.8082,7.81543,14531788.512195,0
+HST.US,D,20110922,000000,7.56123,7.71375,7.41684,7.56925,19347347.879273,0
+HST.US,D,20110923,000000,7.53246,7.72858,7.48291,7.61227,10820287.474656,0
+HST.US,D,20110926,000000,7.72858,8.09177,7.63423,8.07644,12680647.437154,0
+HST.US,D,20110927,000000,8.29423,8.57522,8.17109,8.26544,18652832.406923,0
+HST.US,D,20110928,000000,8.32953,8.37405,7.92403,7.96062,18334085.177211,0
+HST.US,D,20110929,000000,8.15744,8.22153,7.94479,8.14893,11086350.147715,0
+HST.US,D,20110930,000000,8.03262,8.11699,7.87052,7.92145,15529964.107586,0
+HST.US,D,20111003,000000,7.83689,7.98832,7.3664,7.3664,16022566.936633,0
+HST.US,D,20111004,000000,7.21428,7.72137,7.08362,7.70653,17832329.17991,0
+HST.US,D,20111005,000000,7.71375,7.73502,7.35937,7.64145,25567676.423352,0
+HST.US,D,20111006,000000,7.61929,7.89534,7.52554,7.88772,14459640.961078,0
+HST.US,D,20111007,000000,8.0343,8.11036,7.69278,7.80088,16056924.935486,0
+HST.US,D,20111010,000000,7.96062,8.32251,7.91671,8.32251,10623179.410558,0
+HST.US,D,20111011,000000,8.27168,8.36624,8.16426,8.22855,11373093.137074,0
+HST.US,D,20111012,000000,7.98149,8.93771,7.92403,8.57522,25095823.674067,0
+HST.US,D,20111013,000000,8.34348,8.73633,8.27949,8.57522,13254520.653633,0
+HST.US,D,20111014,000000,8.72912,8.95936,8.72912,8.95936,14735070.137031,0
+HST.US,D,20111017,000000,8.95936,8.95936,8.62516,8.68511,14045768.725069,0
+HST.US,D,20111018,000000,8.69964,9.42176,8.61369,9.34164,21697595.962238,0
+HST.US,D,20111019,000000,9.32897,9.43856,9.09141,9.13502,15662307.414624,0
+HST.US,D,20111020,000000,9.14946,9.25619,8.95195,9.21178,9308034.0371048,0
+HST.US,D,20111021,000000,9.38031,9.84408,9.38031,9.74121,18808745.653022,0
+HST.US,D,20111024,000000,9.76495,10.0399,9.71253,10.0093,13617288.627032,0
+HST.US,D,20111025,000000,9.94397,9.9677,9.6344,9.66803,12723968.524106,0
+HST.US,D,20111026,000000,9.85001,9.99639,9.61066,9.94397,11960770.419185,0
+HST.US,D,20111027,000000,10.3633,10.7936,10.2901,10.5829,19929050.780382,0
+HST.US,D,20111028,000000,10.5107,10.6274,10.3703,10.5681,10257778.624815,0
+HST.US,D,20111031,000000,10.387,10.5275,10.2991,10.3366,16071653.114206,0
+HST.US,D,20111101,000000,9.86584,10.1121,9.72836,9.89452,25066057.930844,0
+HST.US,D,20111102,000000,10.1477,10.4316,10.0468,10.3515,15121288.743865,0
+HST.US,D,20111103,000000,10.5038,10.6491,10.0953,10.5908,11477289.415389,0
+HST.US,D,20111104,000000,10.4583,10.5384,10.3059,10.5325,12136342.806292,0
+HST.US,D,20111107,000000,10.5602,10.6491,10.2585,10.4098,9049644.3336559,0
+HST.US,D,20111108,000000,10.4583,10.5335,10.1349,10.5107,9484056.3479791,0
+HST.US,D,20111109,000000,10.1833,10.219,9.67693,9.6977,18853613.668886,0
+HST.US,D,20111110,000000,10.0093,10.0093,9.60176,9.68385,15657141.885339,0
+HST.US,D,20111111,000000,9.86584,10.2991,9.83518,10.212,14498257.564225,0
+HST.US,D,20111114,000000,10.0755,10.2258,9.99639,10.0953,10763818.503027,0
+HST.US,D,20111115,000000,10.0637,10.3792,9.99639,10.2991,11652361.325495,0
+HST.US,D,20111116,000000,10.1695,10.4385,10.0953,10.1259,13201742.067968,0
+HST.US,D,20111117,000000,10.0953,10.1398,9.75704,9.80847,12470143.77754,0
+HST.US,D,20111118,000000,9.91529,9.99639,9.72836,9.98745,10162600.032092,0
+HST.US,D,20111121,000000,9.73529,9.80155,9.59582,9.71253,9690107.2788847,0
+HST.US,D,20111122,000000,9.6977,9.83518,9.42176,9.5167,10480684.003395,0
+HST.US,D,20111123,000000,9.35133,9.46032,9.14076,9.14946,9817795.6442844,0
+HST.US,D,20111125,000000,9.17241,9.48802,9.11218,9.27656,3878886.8341945,0
+HST.US,D,20111128,000000,9.66803,9.71253,9.47615,9.56318,11645897.589203,0
+HST.US,D,20111129,000000,9.66012,9.68385,9.49494,9.56318,7749574.9451621,0
+HST.US,D,20111130,000000,10.0528,10.3069,9.92024,10.2505,18782410.452149,0
+HST.US,D,20111201,000000,10.1971,10.2901,9.96075,10.2644,9203796.3051397,0
+HST.US,D,20111202,000000,10.3445,10.5522,10.3208,10.3633,11356729.055754,0
+HST.US,D,20111205,000000,10.6106,10.7411,10.4583,10.5681,12673699.400896,0
+HST.US,D,20111206,000000,10.5681,10.5908,10.3693,10.4583,8925639.2767672,0
+HST.US,D,20111207,000000,10.3693,10.5592,10.2754,10.5038,9213037.4360181,0
+HST.US,D,20111208,000000,10.4157,10.4791,10.1102,10.1675,11106456.179295,0
+HST.US,D,20111209,000000,10.2575,10.4306,10.217,10.3623,7597106.3963164,0
+HST.US,D,20111212,000000,10.2031,10.2258,10.0241,10.2031,9331768.7797053,0
+HST.US,D,20111213,000000,10.3208,10.4167,9.93017,10.0558,9693237.5350335,0
+HST.US,D,20111214,000000,9.96075,10.0637,9.85001,9.93017,8557047.5709973,0
+HST.US,D,20111215,000000,10.0835,10.1477,9.93017,9.99639,7713439.4946599,0
+HST.US,D,20111216,000000,10.0528,10.21,9.98547,10.0528,10994871.040537,0
+HST.US,D,20111219,000000,10.1121,10.1259,9.85792,9.87375,6967077.63825,0
+HST.US,D,20111220,000000,10.118,10.3565,10.0884,10.3278,11195677.579116,0
+HST.US,D,20111221,000000,10.3693,10.4019,10.1319,10.3565,5479682.2361227,0
+HST.US,D,20111222,000000,10.4375,10.6423,10.4019,10.5384,7105124.3609635,0
+HST.US,D,20111223,000000,10.6046,10.6046,10.4157,10.5176,5101923.2071938,0
+HST.US,D,20111227,000000,10.4583,10.669,10.4227,10.6274,5090592.2056891,0
+HST.US,D,20111228,000000,10.6106,10.6423,10.4444,10.5255,10293013.216717,0
+HST.US,D,20111229,000000,10.5592,10.7411,10.5255,10.7244,6552336.8977088,0
+HST.US,D,20111230,000000,10.6987,10.7995,10.6541,10.7372,6292844.1227294,0
+HST.US,D,20120103,000000,10.9301,11.0497,10.6987,10.8065,12391393.974274,0
+HST.US,D,20120104,000000,10.7619,10.8203,10.6106,10.6907,9128193.9461216,0
+HST.US,D,20120105,000000,10.6353,10.8589,10.5592,10.8519,10146962.906253,0
+HST.US,D,20120106,000000,10.8519,10.9904,10.7995,10.8944,11500932.151106,0
+HST.US,D,20120109,000000,10.9034,11.024,10.7778,10.9963,16572136.181115,0
+HST.US,D,20120110,000000,11.1487,11.3444,11.1041,11.2643,13541660.991398,0
+HST.US,D,20120111,000000,11.2308,11.476,11.1991,11.4118,13173464.611905,0
+HST.US,D,20120112,000000,11.4988,11.5324,11.2643,11.3751,11724059.963909,0
+HST.US,D,20120113,000000,11.2812,11.3751,11.2079,11.3119,8346840.1533257,0
+HST.US,D,20120117,000000,11.4602,11.4849,11.2436,11.3297,10598124.217528,0
+HST.US,D,20120118,000000,11.3534,11.5561,11.3177,11.5264,8826445.7463284,0
+HST.US,D,20120119,000000,11.5324,11.6294,11.4157,11.5264,7926408.1298838,0
+HST.US,D,20120120,000000,11.5264,11.7974,11.4464,11.7974,12305472.689464,0
+HST.US,D,20120123,000000,11.8113,11.8865,11.7243,11.8241,10915284.075742,0
+HST.US,D,20120124,000000,11.7173,12.0121,11.6866,11.9646,9942576.1877578,0
+HST.US,D,20120125,000000,11.9033,12.1368,11.8113,12.0852,11687147.004693,0
+HST.US,D,20120126,000000,12.1368,12.2247,11.8311,11.9092,11726989.018193,0
+HST.US,D,20120127,000000,11.8677,12.0348,11.7974,12.0051,7028064.0467236,0
+HST.US,D,20120130,000000,11.8538,11.9567,11.7599,11.8677,9922697.6457229,0
+HST.US,D,20120131,000000,11.9488,11.9973,11.8528,11.9329,13168038.227942,0
+HST.US,D,20120201,000000,12.0527,12.1139,11.9567,12.021,10793891.609903,0
+HST.US,D,20120202,000000,12.021,12.0527,11.7727,11.8311,11474683.901792,0
+HST.US,D,20120203,000000,11.9923,12.291,11.9923,12.291,10982533.018643,0
+HST.US,D,20120206,000000,12.2396,12.5452,12.1535,12.5392,11721641.497271,0
+HST.US,D,20120207,000000,12.4116,12.472,12.3395,12.4453,7010127.7598767,0
+HST.US,D,20120208,000000,12.3919,12.5254,12.3038,12.4374,6728570.5210944,0
+HST.US,D,20120209,000000,12.4275,12.4838,12.1595,12.2821,7711066.5259321,0
+HST.US,D,20120210,000000,12.1595,12.2623,12.0595,12.1219,8868939.7823989,0
+HST.US,D,20120213,000000,12.3038,12.4374,12.2188,12.3622,13699937.095579,0
+HST.US,D,20120214,000000,12.1733,12.1733,11.7668,11.8677,19215511.115624,0
+HST.US,D,20120215,000000,11.7599,12.0447,11.6639,11.7599,14416667.680364,0
+HST.US,D,20120216,000000,11.742,11.9033,11.7085,11.8865,11011211.86737,0
+HST.US,D,20120217,000000,11.8984,11.9726,11.8538,11.9191,7165948.9990935,0
+HST.US,D,20120221,000000,11.7974,11.8618,11.5057,11.5789,12724484.167076,0
+HST.US,D,20120222,000000,11.5483,11.6294,11.4464,11.4523,11920009.347921,0
+HST.US,D,20120223,000000,11.4523,11.7668,11.4048,11.7243,10671567.953524,0
+HST.US,D,20120224,000000,11.7807,11.8113,11.6145,11.6145,9016322.6760676,0
+HST.US,D,20120227,000000,11.5324,11.7974,11.4602,11.6521,13056257.953707,0
+HST.US,D,20120228,000000,11.5838,11.6294,11.4671,11.5324,13086141.991493,0
+HST.US,D,20120229,000000,11.6234,11.6609,11.4118,11.4671,12696745.608471,0
+HST.US,D,20120301,000000,11.4671,11.5264,11.3682,11.3811,11195047.685841,0
+HST.US,D,20120302,000000,11.3731,11.4572,11.2485,11.2772,8535573.5689486,0
+HST.US,D,20120305,000000,11.2812,11.3356,11.0963,11.29,11980213.192357,0
+HST.US,D,20120306,000000,11.1249,11.1684,10.9063,10.9478,10456538.768548,0
+HST.US,D,20120307,000000,10.9321,11.1249,10.9063,11.1002,9389310.4909249,0
+HST.US,D,20120308,000000,11.1605,11.2109,11.028,11.1457,14533316.230877,0
+HST.US,D,20120309,000000,11.2346,11.3277,11.1605,11.302,15841313.377272,0
+HST.US,D,20120312,000000,11.298,11.3356,11.1991,11.2149,10542933.231613,0
+HST.US,D,20120313,000000,11.2713,11.7974,11.2713,11.7727,16879757.655445,0
+HST.US,D,20120314,000000,11.742,11.8173,11.5324,11.5393,10245620.572429,0
+HST.US,D,20120315,000000,11.565,11.6798,11.5176,11.5561,13698315.347884,0
+HST.US,D,20120316,000000,11.4978,11.6581,11.4978,11.6204,12937246.545112,0
+HST.US,D,20120319,000000,11.572,12.0121,11.572,11.9923,12490723.99844,0
+HST.US,D,20120320,000000,11.9023,12.0595,11.8865,11.9567,9817308.3111243,0
+HST.US,D,20120321,000000,11.9873,12.0595,11.8103,11.8667,7686423.8472781,0
+HST.US,D,20120322,000000,11.7886,11.8014,11.5541,11.7005,7622545.7939126,0
+HST.US,D,20120323,000000,11.6581,11.838,11.563,11.7727,7001171.7492289,0
+HST.US,D,20120326,000000,11.9191,12.1308,11.8865,12.1149,11710595.615998,0
+HST.US,D,20120327,000000,12.1149,12.2188,12.0051,12.021,8397672.4395443,0
+HST.US,D,20120328,000000,11.9973,12.0348,11.6936,11.7974,13325427.628428,0
+HST.US,D,20120329,000000,11.6709,11.7797,11.5096,11.6858,11058004.950321,0
+HST.US,D,20120330,000000,11.7352,11.9873,11.6581,11.9794,13430099.107126,0
+HST.US,D,20120402,000000,11.9419,12.0912,11.8608,12.0665,9957015.2019891,0
+HST.US,D,20120403,000000,12.0527,12.2257,11.9567,12.1733,15685965.316311,0
+HST.US,D,20120404,000000,12.0595,12.0804,11.8528,11.8528,10841287.287385,0
+HST.US,D,20120405,000000,11.8103,11.8667,11.749,11.7974,4934878.1393248,0
+HST.US,D,20120409,000000,11.5463,11.6639,11.5235,11.5977,11621799.874394,0
+HST.US,D,20120410,000000,11.5818,11.5977,11.295,11.3583,19763578.929105,0
+HST.US,D,20120411,000000,11.5235,11.7005,11.4365,11.6788,7645002.5507986,0
+HST.US,D,20120412,000000,11.7153,11.9873,11.6342,11.9646,8629145.5799471,0
+HST.US,D,20120413,000000,11.9567,11.9973,11.845,11.8984,7076480.8994993,0
+HST.US,D,20120416,000000,12.0348,12.1071,11.8528,11.9488,12551268.571663,0
+HST.US,D,20120417,000000,12.0665,12.0804,11.9973,12.0299,13157996.333863,0
+HST.US,D,20120418,000000,11.9488,11.9873,11.8766,11.8766,7130471.7516767,0
+HST.US,D,20120419,000000,12.0665,12.3859,12.0299,12.1071,16567674.352825,0
+HST.US,D,20120420,000000,12.2188,12.3355,12.1456,12.2406,8512588.0252519,0
+HST.US,D,20120423,000000,12.0527,12.0991,11.8608,11.9419,13434436.574464,0
+HST.US,D,20120424,000000,11.9794,12.2455,11.9488,12.2406,11106673.558194,0
+HST.US,D,20120425,000000,12.3642,12.3642,11.9726,12.1149,17793192.889535,0
+HST.US,D,20120426,000000,12.0991,12.2257,12.0527,12.1456,15520430.779025,0
+HST.US,D,20120427,000000,12.2257,12.2703,12.0724,12.2455,11557301.027334,0
+HST.US,D,20120430,000000,12.2257,12.2406,12.0299,12.1377,14134125.664616,0
+HST.US,D,20120501,000000,12.1377,12.5482,12.1071,12.4463,12446572.827412,0
+HST.US,D,20120502,000000,12.38,12.3939,12.2544,12.291,6917899.4537947,0
+HST.US,D,20120503,000000,12.2771,12.4295,12.0348,12.0348,13880940.921971,0
+HST.US,D,20120504,000000,11.9646,12.0121,11.8311,11.8667,9817477.1589204,0
+HST.US,D,20120507,000000,11.8528,11.8924,11.749,11.8163,9878213.8344261,0
+HST.US,D,20120508,000000,11.7065,11.7727,11.563,11.7302,8142116.7503023,0
+HST.US,D,20120509,000000,11.5383,11.7302,11.4642,11.6511,11486676.139577,0
+HST.US,D,20120510,000000,11.7668,11.7974,11.5818,11.7153,8086796.3481134,0
+HST.US,D,20120511,000000,11.5818,11.7886,11.5166,11.7668,8190487.0941043,0
+HST.US,D,20120514,000000,11.571,11.7153,11.4018,11.4285,10676813.356915,0
+HST.US,D,20120515,000000,11.4018,11.4572,11.302,11.3415,6411924.2837201,0
+HST.US,D,20120516,000000,11.4197,11.5463,11.1605,11.1605,7357669.0996852,0
+HST.US,D,20120517,000000,11.1822,11.1892,10.5275,10.57,13100346.438726,0
+HST.US,D,20120518,000000,10.6373,10.67,10.2427,10.2901,17098058.645621,0
+HST.US,D,20120521,000000,10.3633,10.8559,10.3445,10.8559,16247599.595231,0
+HST.US,D,20120522,000000,10.8559,11.1368,10.84,10.9865,17036140.035542,0
+HST.US,D,20120523,000000,10.8816,11.0794,10.7105,11.0369,10906556.565705,0
+HST.US,D,20120524,000000,11.0794,11.2041,10.846,11.0062,11287122.310096,0
+HST.US,D,20120525,000000,10.9983,11.0794,10.9281,11.0527,6436151.4148039,0
+HST.US,D,20120529,000000,11.1457,11.3415,11.119,11.3277,8347484.2015063,0
+HST.US,D,20120530,000000,11.2109,11.2485,11.028,11.0606,11494297.544889,0
+HST.US,D,20120531,000000,11.0863,11.2416,10.8984,11.1288,16117131.813116,0
+HST.US,D,20120601,000000,10.8322,10.9063,10.5048,10.5275,15003506.789882,0
+HST.US,D,20120604,000000,10.6136,10.6373,10.3445,10.4385,13895256.586316,0
+HST.US,D,20120605,000000,10.3673,10.7886,10.3673,10.7431,13622454.156317,0
+HST.US,D,20120606,000000,10.9211,11.2881,10.8312,11.2208,27218756.11446,0
+HST.US,D,20120607,000000,11.3801,11.4226,11.0804,11.1011,12470433.953094,0
+HST.US,D,20120608,000000,11.0448,11.2051,11.0132,11.1892,10246399.092207,0
+HST.US,D,20120611,000000,11.3415,11.3781,10.9657,10.9726,10510320.330344,0
+HST.US,D,20120612,000000,11.0211,11.2416,10.9568,11.2346,9485222.1055178,0
+HST.US,D,20120613,000000,11.1526,11.1764,10.846,10.9211,10196762.895467,0
+HST.US,D,20120614,000000,10.9726,11.1684,10.8816,11.1249,11944000.900942,0
+HST.US,D,20120615,000000,11.2051,11.3801,11.1101,11.3682,11171550.543432,0
+HST.US,D,20120618,000000,11.2041,11.571,11.1892,11.4819,11718981.386184,0
+HST.US,D,20120619,000000,11.566,11.7322,11.4849,11.6007,11892318.309355,0
+HST.US,D,20120620,000000,11.6007,11.6451,11.4157,11.5571,11197905.965599,0
+HST.US,D,20120621,000000,11.6155,11.6541,11.2208,11.2792,7637255.7734693,0
+HST.US,D,20120622,000000,11.3524,11.3969,11.1011,11.2495,8835700.0210472,0
+HST.US,D,20120625,000000,11.0646,11.0863,10.8549,10.9271,10374331.124187,0
+HST.US,D,20120626,000000,11.028,11.119,10.8549,11.0211,6575953.3457456,0
+HST.US,D,20120627,000000,11.028,11.1457,10.9934,11.0933,4335486.6622075,0
+HST.US,D,20120628,000000,11.0211,11.1694,10.9211,11.1536,7023742.7564201,0
+HST.US,D,20120629,000000,11.4919,11.5937,11.388,11.5937,10624035.782314,0
+HST.US,D,20120702,000000,11.6808,11.6886,11.4464,11.6609,8262676.0988724,0
+HST.US,D,20120703,000000,11.6609,11.8815,11.6382,11.8568,5259962.7222473,0
+HST.US,D,20120705,000000,11.8133,11.8954,11.6808,11.8351,5743704.580723,0
+HST.US,D,20120706,000000,11.6738,11.7846,11.6155,11.7272,5189175.0530806,0
+HST.US,D,20120709,000000,11.6659,11.753,11.5403,11.6075,6862457.723848,0
+HST.US,D,20120710,000000,11.6451,11.6966,11.2693,11.3346,6923999.2068131,0
+HST.US,D,20120711,000000,11.3346,11.4523,11.3039,11.3603,6749895.8966399,0
+HST.US,D,20120712,000000,11.2288,11.2545,10.9321,10.9983,15517658.439762,0
+HST.US,D,20120713,000000,11.028,11.1694,11.0211,11.1615,9951582.7516379,0
+HST.US,D,20120716,000000,11.1536,11.296,11.0646,11.2693,10691457.617269,0
+HST.US,D,20120717,000000,11.3603,11.6155,11.1822,11.3603,22445591.699118,0
+HST.US,D,20120718,000000,11.3099,11.3682,11.1892,11.2792,11509290.622547,0
+HST.US,D,20120719,000000,11.3167,11.3287,11.0062,11.1378,12865085.850154,0
+HST.US,D,20120720,000000,10.9934,11.0804,10.9321,11.0211,12017800.531693,0
+HST.US,D,20120723,000000,10.8312,10.8727,10.67,10.7254,8590398.5494603,0
+HST.US,D,20120724,000000,10.6501,10.7174,10.3406,10.3999,14301248.584462,0
+HST.US,D,20120725,000000,10.4711,10.486,10.2545,10.3039,17501385.477356,0
+HST.US,D,20120726,000000,10.5028,10.5967,10.3545,10.5592,15783173.115782,0
+HST.US,D,20120727,000000,10.6917,10.9271,10.5967,10.8153,12941956.08424,0
+HST.US,D,20120730,000000,10.8005,10.838,10.6758,10.7174,7803761.9438812,0
+HST.US,D,20120731,000000,10.6987,10.7788,10.6501,10.7559,10756428.631519,0
+HST.US,D,20120801,000000,10.8312,10.9271,10.7085,10.7312,10340690.981235,0
+HST.US,D,20120802,000000,10.5681,10.7312,10.5166,10.6423,9928015.8457689,0
+HST.US,D,20120803,000000,10.8223,11.0933,10.8075,11.0211,8348712.645053,0
+HST.US,D,20120806,000000,11.0715,11.2356,10.9934,11.1298,6921464.4677419,0
+HST.US,D,20120807,000000,11.1615,11.2119,11.0527,11.1298,7783397.0797509,0
+HST.US,D,20120808,000000,11.0606,11.1536,11.0132,11.0933,7221684.9488526,0
+HST.US,D,20120809,000000,11.0646,11.2356,11.028,11.1457,5281046.453342,0
+HST.US,D,20120810,000000,11.1378,11.2208,11.0804,11.1971,7676461.8273062,0
+HST.US,D,20120813,000000,11.1536,11.2356,11.0933,11.1892,10504926.300449,0
+HST.US,D,20120814,000000,11.2356,11.2792,11.0804,11.1259,6481107.3932912,0
+HST.US,D,20120815,000000,11.1259,11.296,11.0933,11.2792,6246081.3717171,0
+HST.US,D,20120816,000000,11.2426,11.476,11.2119,11.4523,8129211.5211414,0
+HST.US,D,20120817,000000,11.4305,11.4305,11.3435,11.4048,6128334.8049964,0
+HST.US,D,20120820,000000,11.4048,11.4305,11.2426,11.3682,5850454.8083372,0
+HST.US,D,20120821,000000,11.3682,11.4602,11.2495,11.3039,7388787.6474065,0
+HST.US,D,20120822,000000,11.296,11.3167,11.1298,11.2545,5879274.1950501,0
+HST.US,D,20120823,000000,11.2119,11.2426,11.0933,11.1615,5267169.5910548,0
+HST.US,D,20120824,000000,11.1378,11.2792,11.0646,11.2495,3795742.9439704,0
+HST.US,D,20120827,000000,11.2545,11.296,11.119,11.1536,4638015.4039085,0
+HST.US,D,20120828,000000,11.1298,11.2495,11.1011,11.2119,5352220.349204,0
+HST.US,D,20120829,000000,11.2051,11.2119,11.0804,11.1774,4841302.0840677,0
+HST.US,D,20120830,000000,11.0933,11.1457,11.0211,11.0933,4654354.2086124,0
+HST.US,D,20120831,000000,11.1774,11.2288,11.0132,11.2119,8996838.4492453,0
+HST.US,D,20120904,000000,11.1822,11.2119,11.0448,11.1822,8663993.9451532,0
+HST.US,D,20120905,000000,11.1892,11.2119,11.0448,11.1101,6051642.5182882,0
+HST.US,D,20120906,000000,11.2051,11.6382,11.2051,11.6075,11462083.003091,0
+HST.US,D,20120907,000000,11.6541,11.9616,11.5186,11.9468,11320349.938672,0
+HST.US,D,20120910,000000,11.9142,12.1426,11.8647,12.0704,12856553.475593,0
+HST.US,D,20120911,000000,12.0408,12.1515,12.0091,12.0892,10460041.096487,0
+HST.US,D,20120912,000000,12.1426,12.3028,12.1199,12.1515,10819341.118146,0
+HST.US,D,20120913,000000,12.1426,12.467,12.0091,12.4523,15491586.115697,0
+HST.US,D,20120914,000000,12.5007,12.8756,12.4463,12.6432,17380810.962816,0
+HST.US,D,20120917,000000,12.6629,12.7885,12.5828,12.6135,8723764.0428558,0
+HST.US,D,20120918,000000,12.5986,12.6065,12.4116,12.5739,7908859.0807968,0
+HST.US,D,20120919,000000,12.5739,12.6065,12.3998,12.4384,12073912.597502,0
+HST.US,D,20120920,000000,12.3395,12.3929,11.9844,12.1515,15978383.411536,0
+HST.US,D,20120921,000000,12.2237,12.2386,12.1358,12.194,17898375.966945,0
+HST.US,D,20120924,000000,12.0833,12.2623,12.0497,12.1645,11120924.514401,0
+HST.US,D,20120925,000000,12.2386,12.2761,11.8271,11.8271,14868727.82811,0
+HST.US,D,20120926,000000,11.8825,11.9626,11.7916,11.8133,9998663.9880142,0
+HST.US,D,20120927,000000,11.8578,11.9775,11.8202,11.8726,10544141.453867,0
+HST.US,D,20120928,000000,11.7747,11.8954,11.753,11.8202,9355136.5058388,0
+HST.US,D,20121001,000000,11.9062,11.931,11.5779,11.6056,11142447.047554,0
+HST.US,D,20121002,000000,11.6649,11.7183,11.4285,11.5047,12083030.378492,0
+HST.US,D,20121003,000000,11.564,11.6056,11.4365,11.5393,9261511.9194786,0
+HST.US,D,20121004,000000,11.6372,11.6956,11.5166,11.5987,9258949.8816618,0
+HST.US,D,20121005,000000,11.6442,11.7095,11.5255,11.5779,6818297.4532384,0
+HST.US,D,20121008,000000,11.5096,11.564,11.4503,11.5047,5265612.5514976,0
+HST.US,D,20121009,000000,11.4829,11.5473,11.4018,11.4365,8723247.3888209,0
+HST.US,D,20121010,000000,11.7391,11.7846,11.5314,11.5393,16487333.133804,0
+HST.US,D,20121011,000000,11.4572,11.744,11.4157,11.6728,12879257.943318,0
+HST.US,D,20121012,000000,11.6531,11.7322,11.4988,11.5551,8970492.1266603,0
+HST.US,D,20121015,000000,11.572,11.7095,11.4899,11.6145,8043903.9525718,0
+HST.US,D,20121016,000000,11.6876,11.753,11.5096,11.564,9391047.4999893,0
+HST.US,D,20121017,000000,11.5779,11.6599,11.474,11.5551,8020231.8959794,0
+HST.US,D,20121018,000000,11.5393,11.5838,11.4157,11.5473,9817727.902953,0
+HST.US,D,20121019,000000,11.4829,11.5255,11.3326,11.4503,11547318.78607,0
+HST.US,D,20121022,000000,11.3731,11.4285,11.2515,11.3949,6447707.8837251,0
+HST.US,D,20121023,000000,11.2179,11.2328,11.0497,11.1872,10140742.836542,0
+HST.US,D,20121024,000000,11.2396,11.293,11.0409,11.0972,8881970.3835762,0
+HST.US,D,20121025,000000,11.2011,11.2248,10.8757,11.0082,11161003.117029,0
+HST.US,D,20121026,000000,11.0329,11.0576,10.8103,10.8915,7466929.8008192,0
+HST.US,D,20121031,000000,10.9686,10.9686,10.5918,10.6511,18423304.554902,0
+HST.US,D,20121101,000000,10.663,10.841,10.6561,10.7461,8778107.7565953,0
+HST.US,D,20121102,000000,10.8252,10.9231,10.7579,10.7818,7392663.0582004,0
+HST.US,D,20121105,000000,10.7461,10.7738,10.5443,10.6373,9719367.4897839,0
+HST.US,D,20121106,000000,10.663,10.8757,10.6373,10.8103,8518393.558458,0
+HST.US,D,20121107,000000,10.841,10.8569,10.5107,10.5691,10817813.399464,0
+HST.US,D,20121108,000000,10.5849,10.6056,10.4444,10.4642,10243584.288228,0
+HST.US,D,20121109,000000,10.4365,10.6215,10.3673,10.487,7227471.2718304,0
+HST.US,D,20121112,000000,10.5038,10.5522,10.4494,10.4939,5546987.7986433,0
+HST.US,D,20121113,000000,10.3545,10.6561,10.3109,10.5918,9631940.7297131,0
+HST.US,D,20121114,000000,10.5977,10.6126,10.2684,10.3109,10630262.929478,0
+HST.US,D,20121115,000000,10.3039,10.392,10.1259,10.215,11029563.701787,0
+HST.US,D,20121116,000000,10.2457,10.2595,10.0014,10.1487,21293904.136165,0
+HST.US,D,20121119,000000,10.3109,10.4711,10.2951,10.4365,12140104.977845,0
+HST.US,D,20121120,000000,10.4296,10.6561,10.3841,10.6561,12700574.510291,0
+HST.US,D,20121121,000000,10.6561,10.6937,10.4939,10.6373,7434395.7625913,0
+HST.US,D,20121123,000000,10.6848,10.8103,10.663,10.8103,2550137.5859092,0
+HST.US,D,20121126,000000,10.7461,10.9301,10.6215,10.7264,7864967.7533834,0
+HST.US,D,20121127,000000,10.5918,10.8025,10.5691,10.67,10308400.609587,0
+HST.US,D,20121128,000000,10.6443,10.6561,10.487,10.6056,11131050.326846,0
+HST.US,D,20121129,000000,10.6778,10.848,10.6511,10.8183,11235685.407218,0
+HST.US,D,20121130,000000,10.841,10.935,10.7659,10.8183,11007520.470342,0
+HST.US,D,20121203,000000,10.8915,10.9508,10.6443,10.7016,8505930.1645481,0
+HST.US,D,20121204,000000,10.6937,10.8569,10.6778,10.7738,11065958.995904,0
+HST.US,D,20121205,000000,10.8103,10.8569,10.7264,10.7738,11074847.26522,0
+HST.US,D,20121206,000000,10.7818,11.0576,10.7659,11.0329,16951659.517854,0
+HST.US,D,20121207,000000,11.0329,11.123,10.9845,11.115,10261427.557128,0
+HST.US,D,20121210,000000,11.0843,11.1803,11.0497,11.1507,7729856.1513416,0
+HST.US,D,20121211,000000,11.1803,11.2673,11.1269,11.2466,9045071.2882552,0
+HST.US,D,20121212,000000,11.2852,11.3277,11.1664,11.2179,7627403.9595439,0
+HST.US,D,20121213,000000,11.2011,11.301,11.1338,11.1664,6053684.8688762,0
+HST.US,D,20121214,000000,11.2466,11.2673,11.0972,11.2396,8692327.0097705,0
+HST.US,D,20121217,000000,11.301,11.3781,11.2011,11.2852,12026049.808153,0
+HST.US,D,20121218,000000,11.2852,11.5393,11.2673,11.5393,16142803.755581,0
+HST.US,D,20121219,000000,11.4642,11.6056,11.4572,11.4572,10162828.532703,0
+HST.US,D,20121220,000000,11.474,11.7015,11.4444,11.6808,7510593.6386869,0
+HST.US,D,20121221,000000,11.6372,11.6956,11.564,11.6372,11154039.914802,0
+HST.US,D,20121224,000000,11.5987,11.6876,11.5838,11.6372,2348367.5027212,0
+HST.US,D,20121226,000000,11.6728,11.6728,11.4572,11.5166,4666148.2777257,0
+HST.US,D,20121227,000000,11.564,11.5927,11.3484,11.5314,6368985.3792046,0
+HST.US,D,20121228,000000,11.4503,11.5393,11.3653,11.3939,5365450.1301168,0
+HST.US,D,20121231,000000,11.3781,11.6294,11.3207,11.6065,5844732.1824323,0
+HST.US,D,20130102,000000,11.8143,11.9656,11.7767,11.9567,8545336.4091851,0
+HST.US,D,20130103,000000,12.0141,12.193,12.0141,12.1091,12996630.41612,0
+HST.US,D,20130104,000000,12.1179,12.3632,12.0744,12.3553,10683780.603401,0
+HST.US,D,20130107,000000,12.2811,12.4611,12.1832,12.4393,8438225.2314916,0
+HST.US,D,20130108,000000,12.4216,12.4542,12.2811,12.4047,8078472.2528704,0
+HST.US,D,20130109,000000,12.468,12.5422,12.3197,12.379,7818779.2870908,0
+HST.US,D,20130110,000000,12.4473,12.5363,12.3939,12.5205,7071137.4228372,0
+HST.US,D,20130111,000000,12.48,12.5679,12.3118,12.3484,6821049.571209,0
+HST.US,D,20130114,000000,12.3553,12.4295,12.2811,12.3246,4562994.4070626,0
+HST.US,D,20130115,000000,12.2277,12.4542,12.2277,12.4295,7606316.1841907,0
+HST.US,D,20130116,000000,12.379,12.4126,12.2277,12.3246,8416630.91275,0
+HST.US,D,20130117,000000,12.3939,12.4542,12.1832,12.2604,10785198.476063,0
+HST.US,D,20130118,000000,12.2683,12.3849,12.2,12.379,8141395.8612087,0
+HST.US,D,20130122,000000,12.3553,12.4611,12.3197,12.4473,6341818.0721259,0
+HST.US,D,20130123,000000,12.3939,12.5284,12.3335,12.5017,7252577.0180929,0
+HST.US,D,20130124,000000,12.5017,12.5946,12.4542,12.5284,8207805.6204516,0
+HST.US,D,20130125,000000,12.5422,12.7331,12.5284,12.7331,7449240.2137462,0
+HST.US,D,20130128,000000,12.7796,12.8122,12.6589,12.7796,8699245.7251534,0
+HST.US,D,20130129,000000,12.7628,12.7717,12.6589,12.7133,10919396.075665,0
+HST.US,D,20130130,000000,12.6659,12.6975,12.4295,12.4295,11525707.279229,0
+HST.US,D,20130131,000000,12.4611,12.5858,12.3939,12.4393,11981654.970545,0
+HST.US,D,20130201,000000,12.5115,12.5205,12.29,12.3632,20996466.104964,0
+HST.US,D,20130204,000000,12.2604,12.3484,12.1031,12.1575,11570044.486153,0
+HST.US,D,20130205,000000,12.2366,12.3939,12.2,12.2604,13651758.85406,0
+HST.US,D,20130206,000000,12.2089,12.297,12.1625,12.2366,22484864.483222,0
+HST.US,D,20130207,000000,12.2514,12.3118,12.0615,12.2514,11438338.149843,0
+HST.US,D,20130208,000000,12.2761,12.468,12.2366,12.4542,11113015.966728,0
+HST.US,D,20130211,000000,12.4393,12.6293,12.3849,12.5205,12507228.617747,0
+HST.US,D,20130212,000000,12.5422,12.7796,12.5017,12.7242,12821900.245864,0
+HST.US,D,20130213,000000,12.7331,12.8122,12.645,12.7044,9175007.2503663,0
+HST.US,D,20130214,000000,12.645,12.7717,12.5858,12.7044,6480406.7254904,0
+HST.US,D,20130215,000000,12.7242,12.746,12.6016,12.7203,7812006.1650171,0
+HST.US,D,20130219,000000,12.7044,12.8291,12.6659,12.8014,10939884.289681,0
+HST.US,D,20130220,000000,12.7242,12.7331,12.5946,12.6165,11695825.983627,0
+HST.US,D,20130221,000000,12.5422,12.6727,12.1625,12.1683,17275151.673957,0
+HST.US,D,20130222,000000,12.2683,12.5422,12.2683,12.5115,12517990.389855,0
+HST.US,D,20130225,000000,12.5946,12.6589,12.2237,12.2237,10047462.012162,0
+HST.US,D,20130226,000000,12.2761,12.4393,12.2366,12.29,11610301.036158,0
+HST.US,D,20130227,000000,12.2514,12.473,12.2,12.3711,8738596.3612349,0
+HST.US,D,20130228,000000,12.3711,12.4858,12.3335,12.3484,15865104.739493,0
+HST.US,D,20130301,000000,12.3118,12.4126,12.193,12.3028,12407091.763992,0
+HST.US,D,20130304,000000,12.297,12.379,12.2237,12.3118,17406302.935774,0
+HST.US,D,20130305,000000,12.3939,12.3998,12.2604,12.3028,18079429.335505,0
+HST.US,D,20130306,000000,12.3849,12.4047,12.2089,12.2237,8408019.6751471,0
+HST.US,D,20130307,000000,12.2169,12.3028,12.193,12.2514,9586625.823276,0
+HST.US,D,20130308,000000,12.3197,12.5679,12.2514,12.5422,14406083.855634,0
+HST.US,D,20130311,000000,12.5284,12.8014,12.473,12.7935,15056606.894106,0
+HST.US,D,20130312,000000,12.7717,12.8449,12.7203,12.746,12918436.698409,0
+HST.US,D,20130313,000000,12.7242,12.8746,12.6975,12.8291,9508332.0101661,0
+HST.US,D,20130314,000000,12.8291,12.9932,12.8291,12.9784,6251042.6659424,0
+HST.US,D,20130315,000000,12.9537,13.1406,12.9457,13.1347,12606073.330882,0
+HST.US,D,20130318,000000,12.927,13.0011,12.7935,12.8449,13859293.016804,0
+HST.US,D,20130319,000000,12.8449,12.8963,12.5422,12.6016,8659540.2053808,0
+HST.US,D,20130320,000000,12.6876,12.7717,12.5422,12.6165,10682826.158374,0
+HST.US,D,20130321,000000,12.5491,12.6293,12.4126,12.4126,8387359.5801397,0
+HST.US,D,20130322,000000,12.4611,12.6223,12.4216,12.5946,8374531.1918919,0
+HST.US,D,20130325,000000,12.6016,12.6382,12.5205,12.5858,7882000.1484354,0
+HST.US,D,20130326,000000,12.6223,12.8291,12.5679,12.7815,9344055.237302,0
+HST.US,D,20130327,000000,12.6975,12.8904,12.6293,12.8824,6640511.8456188,0
+HST.US,D,20130328,000000,12.92,13.0408,12.8904,13.0328,7256333.1232584,0
+HST.US,D,20130401,000000,13.0239,13.0526,12.8231,12.9804,7448438.4394808,0
+HST.US,D,20130402,000000,13.0408,13.0526,12.8024,12.8538,9549109.2584651,0
+HST.US,D,20130403,000000,12.8904,12.9645,12.7558,12.8024,9562840.527443,0
+HST.US,D,20130404,000000,12.8538,13.1237,12.8024,13.108,9032725.1778443,0
+HST.US,D,20130405,000000,12.8904,13.0239,12.7815,13.0031,5669925.1712643,0
+HST.US,D,20130408,000000,13.0031,13.1891,12.8824,13.1673,6653734.5490791,0
+HST.US,D,20130409,000000,13.2642,13.3009,13.0169,13.108,6932888.4871942,0
+HST.US,D,20130410,000000,13.1367,13.2642,13.1287,13.2642,8135742.9987644,0
+HST.US,D,20130411,000000,13.283,13.5263,13.2741,13.3918,9390016.2140489,0
+HST.US,D,20130412,000000,13.3266,13.4225,13.2277,13.3186,6253903.9788949,0
+HST.US,D,20130415,000000,13.2642,13.3266,12.8024,12.8073,12238517.966376,0
+HST.US,D,20130416,000000,12.9121,13.1673,12.8291,13.1673,9995383.0832331,0
+HST.US,D,20130417,000000,13.0239,13.0615,12.7935,12.8993,8441471.7600748,0
+HST.US,D,20130418,000000,12.8993,12.9804,12.7252,12.7935,6054219.7220747,0
+HST.US,D,20130419,000000,12.8538,13.108,12.8024,13.0932,10346592.565583,0
+HST.US,D,20130422,000000,13.0932,13.2277,13.0031,13.1673,7654041.4687475,0
+HST.US,D,20130423,000000,13.2583,13.4571,13.2178,13.4225,8320892.1902118,0
+HST.US,D,20130424,000000,13.4412,13.4789,13.2642,13.2919,6536878.7303129,0
+HST.US,D,20130425,000000,13.3661,13.4492,13.2039,13.3266,5046354.0831016,0
+HST.US,D,20130426,000000,13.3443,13.3582,13.2108,13.2108,3772740.2121747,0
+HST.US,D,20130429,000000,13.2484,13.3503,13.1159,13.3009,4447218.4053401,0
+HST.US,D,20130430,000000,13.3266,13.6134,13.3186,13.6134,10230678.048003,0
+HST.US,D,20130501,000000,13.5966,13.6638,13.5185,13.5837,11433234.295502,0
+HST.US,D,20130502,000000,13.5966,13.7479,13.5185,13.7182,13564598.003992,0
+HST.US,D,20130503,000000,13.9318,13.9992,13.5896,13.6717,14644374.604955,0
+HST.US,D,20130506,000000,13.7054,13.8023,13.644,13.7419,7753479.6768308,0
+HST.US,D,20130507,000000,13.7182,13.8685,13.6965,13.8369,8135783.4413503,0
+HST.US,D,20130508,000000,13.8151,13.9556,13.6965,13.7479,8247732.5633821,0
+HST.US,D,20130509,000000,13.7696,13.8023,13.5837,13.6717,8376887.9835853,0
+HST.US,D,20130510,000000,13.7054,13.8369,13.644,13.8369,8089997.3787875,0
+HST.US,D,20130513,000000,13.7548,13.8023,13.6638,13.7696,7256693.0622729,0
+HST.US,D,20130514,000000,13.7093,13.7934,13.6351,13.7696,9742975.8493034,0
+HST.US,D,20130515,000000,13.7627,13.9318,13.7321,13.9171,8495962.0781882,0
+HST.US,D,20130516,000000,13.8972,13.9803,13.8073,13.9318,10188869.513764,0
+HST.US,D,20130517,000000,13.9556,14.0239,13.8765,13.9862,6500123.4971817,0
+HST.US,D,20130520,000000,13.9862,14.007,13.7548,13.8151,7770157.1881917,0
+HST.US,D,20130521,000000,13.8765,13.9318,13.7548,13.7934,7634873.7051598,0
+HST.US,D,20130522,000000,13.8369,14.0614,13.5036,13.5966,8496395.824922,0
+HST.US,D,20130523,000000,13.4709,13.4789,13.2108,13.3661,12866779.383439,0
+HST.US,D,20130524,000000,13.3097,13.5442,13.2345,13.5095,9063416.0452197,0
+HST.US,D,20130528,000000,13.6578,13.7934,13.559,13.6351,9581840.4542992,0
+HST.US,D,20130529,000000,13.5036,13.5382,13.3186,13.3977,12280171.807725,0
+HST.US,D,20130530,000000,13.4492,13.4878,13.2741,13.3918,12952080.885621,0
+HST.US,D,20130531,000000,13.3443,13.5105,13.2553,13.2553,13444094.263977,0
+HST.US,D,20130603,000000,13.3582,13.3918,13.0773,13.197,11788086.643777,0
+HST.US,D,20130604,000000,13.1673,13.2108,12.8756,12.8993,12225569.261435,0
+HST.US,D,20130605,000000,12.8379,12.92,12.6165,12.6659,9734987.4275234,0
+HST.US,D,20130606,000000,12.653,12.9487,12.5758,12.9418,8374906.2968762,0
+HST.US,D,20130607,000000,13.0031,13.0239,12.8024,12.9804,8667321.3589081,0
+HST.US,D,20130610,000000,13.0328,13.0526,12.8469,12.8686,7418939.6173248,0
+HST.US,D,20130611,000000,12.7213,12.7558,12.5561,12.5621,8856800.9402408,0
+HST.US,D,20130612,000000,12.6886,12.6886,12.2277,12.2336,10092108.604868,0
+HST.US,D,20130613,000000,12.2336,12.7213,12.1812,12.6817,12323398.865665,0
+HST.US,D,20130614,000000,12.6293,13.0101,12.6293,12.8291,13584443.180894,0
+HST.US,D,20130617,000000,12.9121,13.0476,12.7341,12.7935,7901880.7125996,0
+HST.US,D,20130618,000000,12.8231,12.9804,12.7875,12.8291,7378704.2996768,0
+HST.US,D,20130619,000000,12.8617,12.9121,12.384,12.3919,10206849.276391,0
+HST.US,D,20130620,000000,12.295,12.3088,11.8548,11.9369,17129911.226276,0
+HST.US,D,20130621,000000,12.028,12.1466,11.8795,12.0585,16636667.382243,0
+HST.US,D,20130624,000000,11.8795,12.2217,11.6254,11.9686,14923716.601095,0
+HST.US,D,20130625,000000,12.0912,12.3543,12.0645,12.295,12300363.7798,0
+HST.US,D,20130626,000000,12.473,12.5304,12.3315,12.3711,10633018.080643,0
+HST.US,D,20130627,000000,12.4621,12.6609,12.3998,12.656,7667061.9592782,0
+HST.US,D,20130628,000000,12.6322,12.7905,12.5027,12.656,9362049.1548339,0
+HST.US,D,20130701,000000,12.7905,12.833,12.6609,12.6926,7433495.9150551,0
+HST.US,D,20130702,000000,12.6926,12.9527,12.6926,12.8508,8505805.8035964,0
+HST.US,D,20130703,000000,12.7232,12.8112,12.656,12.744,4575349.6170553,0
+HST.US,D,20130705,000000,12.8251,13.1653,12.7757,13.1653,10714775.801235,0
+HST.US,D,20130708,000000,13.1801,13.2909,13.1653,13.1881,8064398.232977,0
+HST.US,D,20130709,000000,13.2632,13.3977,13.1653,13.3315,7396973.2267928,0
+HST.US,D,20130710,000000,13.2741,13.4225,13.2108,13.3443,6261547.6276302,0
+HST.US,D,20130711,000000,13.5195,13.6371,13.381,13.6064,8432709.8738395,0
+HST.US,D,20130712,000000,13.6213,13.6371,13.4492,13.4946,6219324.5568851,0
+HST.US,D,20130715,000000,13.4946,13.5847,13.4344,13.5313,6374517.9249559,0
+HST.US,D,20130716,000000,13.5392,13.6282,13.4798,13.553,7727041.3473629,0
+HST.US,D,20130717,000000,13.5986,13.645,13.5036,13.5195,6847531.3764568,0
+HST.US,D,20130718,000000,13.5906,13.831,13.5847,13.7657,6905650.40559,0
+HST.US,D,20130719,000000,13.7439,13.9141,13.7202,13.9141,7223963.8885681,0
+HST.US,D,20130722,000000,13.8992,14.0516,13.825,14.012,6053808.2187632,0
+HST.US,D,20130723,000000,14.0277,14.0436,13.7657,13.7657,8646259.8712357,0
+HST.US,D,20130724,000000,13.7815,13.8112,13.4136,13.5313,8939157.2111044,0
+HST.US,D,20130725,000000,13.4946,13.7894,13.4798,13.7252,5791026.4504854,0
+HST.US,D,20130726,000000,13.6658,13.6816,13.4719,13.5906,8223147.515413,0
+HST.US,D,20130729,000000,13.553,13.6213,13.4225,13.4719,4705397.8073423,0
+HST.US,D,20130730,000000,13.5777,13.7252,13.4412,13.5195,8885472.7115152,0
+HST.US,D,20130731,000000,13.5392,13.6371,13.3443,13.3977,16276069.153576,0
+HST.US,D,20130801,000000,13.4798,13.6282,13.3443,13.6213,14110993.516545,0
+HST.US,D,20130802,000000,13.3266,14.0516,13.1495,13.8794,14326278.500876,0
+HST.US,D,20130805,000000,13.8646,13.8992,13.5263,13.553,6925826.2006313,0
+HST.US,D,20130806,000000,13.4719,13.5986,13.282,13.2999,6841894.6910468,0
+HST.US,D,20130807,000000,13.2741,13.3315,13.196,13.2573,7208316.6520831,0
+HST.US,D,20130808,000000,13.3443,13.3661,13.1426,13.2999,7108862.2669654,0
+HST.US,D,20130809,000000,13.282,13.4057,13.2573,13.2741,9326347.4510653,0
+HST.US,D,20130812,000000,13.2257,13.3394,13.1495,13.282,6175471.6499283,0
+HST.US,D,20130813,000000,13.282,13.282,13.0912,13.1228,7545000.1686419,0
+HST.US,D,20130814,000000,13.0753,13.1881,13.0298,13.0446,9479152.6844387,0
+HST.US,D,20130815,000000,12.8953,12.9161,12.6609,12.7598,13283883.993126,0
+HST.US,D,20130816,000000,12.6689,12.7598,12.3929,12.3929,13112413.495295,0
+HST.US,D,20130819,000000,12.4126,12.5304,12.3009,12.3088,13611080.690097,0
+HST.US,D,20130820,000000,12.3543,12.7677,12.3315,12.7014,11986702.205265,0
+HST.US,D,20130821,000000,12.648,12.8508,12.48,12.6847,9967026.7641288,0
+HST.US,D,20130822,000000,12.6926,12.9408,12.6115,12.9408,7597318.7198924,0
+HST.US,D,20130823,000000,12.9854,13.0753,12.8646,13.0675,7266048.4434564,0
+HST.US,D,20130826,000000,13.0753,13.1357,12.9932,12.9932,6415535.806641,0
+HST.US,D,20130827,000000,12.8251,12.9161,12.7598,12.8053,10431066.005819,0
+HST.US,D,20130828,000000,12.7905,12.9091,12.7173,12.8508,8210619.4133656,0
+HST.US,D,20130829,000000,12.8251,12.9448,12.744,12.9329,5673209.1092395,0
+HST.US,D,20130830,000000,12.9527,13.0071,12.7084,12.7757,8884854.9510155,0
+HST.US,D,20130903,000000,12.929,13.0051,12.6708,12.7865,6787011.0687857,0
+HST.US,D,20130904,000000,12.8014,13.0645,12.7618,13.0051,6272699.6706922,0
+HST.US,D,20130905,000000,13.0051,13.0417,12.8212,12.8291,5207253.9000429,0
+HST.US,D,20130906,000000,12.9567,13.1396,12.8756,12.9655,7866313.4804292,0
+HST.US,D,20130909,000000,13.0071,13.3503,12.9854,13.3503,7107895.6891624,0
+HST.US,D,20130910,000000,13.4344,13.5313,13.3968,13.5263,9596585.8211186,0
+HST.US,D,20130911,000000,13.4946,13.6895,13.4344,13.6737,7749218.0393416,0
+HST.US,D,20130912,000000,13.825,13.825,13.4946,13.5263,6961170.9985792,0
+HST.US,D,20130913,000000,13.4946,13.5709,13.4264,13.5462,4127985.8645974,0
+HST.US,D,20130916,000000,13.8389,13.9269,13.56,13.5906,6569845.5042099,0
+HST.US,D,20130917,000000,13.5916,13.7676,13.5857,13.7271,10003041.897938,0
+HST.US,D,20130918,000000,13.7598,14.1742,13.6381,14.0307,13836814.016495,0
+HST.US,D,20130919,000000,14.0891,14.2721,13.9793,13.9793,9720981.1489614,0
+HST.US,D,20130920,000000,14.0239,14.0239,13.646,13.6678,16217710.502122,0
+HST.US,D,20130923,000000,13.646,13.6915,13.5263,13.554,7046314.7746759,0
+HST.US,D,20130924,000000,13.5195,13.5916,13.4215,13.4412,7858702.1857626,0
+HST.US,D,20130925,000000,13.4571,13.5462,13.3968,13.5036,6251704.9132865,0
+HST.US,D,20130926,000000,13.554,13.5857,13.4621,13.5857,4033777.8939355,0
+HST.US,D,20130927,000000,13.5392,13.5857,13.3384,13.4571,6779308.7783009,0
+HST.US,D,20130930,000000,13.3156,13.5105,13.2889,13.3443,7947856.8553162,0
+HST.US,D,20131001,000000,13.3246,13.6836,13.3156,13.5195,8401459.887714,0
+HST.US,D,20131002,000000,13.4571,13.7122,13.4571,13.6757,7205465.4497771,0
+HST.US,D,20131003,000000,13.6074,13.6757,13.2662,13.3315,9636031.4972768,0
+HST.US,D,20131004,000000,13.2801,13.5105,13.2801,13.4264,6203177.8544643,0
+HST.US,D,20131007,000000,13.2622,13.38,13.1713,13.2801,6304606.8488386,0
+HST.US,D,20131008,000000,13.2979,13.3493,13.0645,13.0723,6181215.5081909,0
+HST.US,D,20131009,000000,13.0882,13.1544,12.8291,12.9062,11957447.04969,0
+HST.US,D,20131010,000000,13.1109,13.3156,13.0723,13.3068,7753498.8870591,0
+HST.US,D,20131011,000000,13.2553,13.5787,13.2455,13.5263,5531228.3339824,0
+HST.US,D,20131014,000000,13.4264,13.5709,13.3068,13.5392,7452806.238758,0
+HST.US,D,20131015,000000,13.4344,13.5857,13.3068,13.3384,8671533.4542297,0
+HST.US,D,20131016,000000,13.4798,13.6836,13.4264,13.6608,7531721.8566261,0
+HST.US,D,20131017,000000,13.5986,13.9793,13.5263,13.9398,8254616.9025671,0
+HST.US,D,20131018,000000,14.0703,14.1593,13.9476,14.0307,8770557.1258076,0
+HST.US,D,20131021,000000,14.007,14.0831,13.9853,14.0763,6229995.3331751,0
+HST.US,D,20131022,000000,14.0763,14.1652,13.9111,14.007,16873625.548359,0
+HST.US,D,20131023,000000,13.9645,13.9853,13.827,13.8665,7082611.9955218,0
+HST.US,D,20131024,000000,13.9398,14.1593,13.8814,14.0891,8720310.2460199,0
+HST.US,D,20131025,000000,14.098,14.2276,13.9992,14.1821,7892622.3936222,0
+HST.US,D,20131028,000000,13.9932,14.0891,13.8665,14.0614,7519716.4750014,0
+HST.US,D,20131029,000000,14.0763,14.0763,13.8952,14.0703,5413240.122811,0
+HST.US,D,20131030,000000,14.0149,14.1317,13.8735,13.9853,9320506.5305967,0
+HST.US,D,20131031,000000,14.007,14.1228,13.8577,14.007,12867404.221391,0
+HST.US,D,20131101,000000,14.0763,14.2365,13.9853,14.2039,7515215.2151907,0
+HST.US,D,20131104,000000,14.2553,14.455,14.1445,14.3928,9339413.4395052,0
+HST.US,D,20131105,000000,13.6074,14.4235,13.561,14.2434,14691286.993536,0
+HST.US,D,20131106,000000,14.5451,14.5451,14.19,14.281,7960160.5010118,0
+HST.US,D,20131107,000000,14.2721,14.287,13.9299,13.9546,9281056.8101798,0
+HST.US,D,20131108,000000,13.9171,14.0466,13.6836,14.0466,8365219.2864883,0
+HST.US,D,20131111,000000,13.9546,14.0614,13.9111,13.9932,5228574.2202651,0
+HST.US,D,20131112,000000,13.9733,14.0307,13.8141,13.9299,4897107.7972875,0
+HST.US,D,20131113,000000,13.8814,14.1514,13.7914,14.1317,6179596.7936902,0
+HST.US,D,20131114,000000,14.1742,14.3027,14.0891,14.2039,4780596.7515662,0
+HST.US,D,20131115,000000,14.2187,14.3789,14.19,14.3571,8529323.1672976,0
+HST.US,D,20131118,000000,14.3571,14.3996,14.1821,14.2365,7559444.2381963,0
+HST.US,D,20131119,000000,14.2276,14.2958,13.9476,14.0239,6093583.5019965,0
+HST.US,D,20131120,000000,14.0149,14.287,13.8665,13.9171,5540727.2863459,0
+HST.US,D,20131121,000000,13.9992,14.1514,13.9299,14.1445,5164235.1214203,0
+HST.US,D,20131122,000000,14.1385,14.1652,13.9398,14.0307,5302366.7735643,0
+HST.US,D,20131125,000000,14.0466,14.1079,13.9219,13.9546,5325978.1662777,0
+HST.US,D,20131126,000000,13.9546,14.0545,13.9111,13.9171,5474424.6999556,0
+HST.US,D,20131127,000000,13.9299,14.0387,13.8577,14.0149,4378218.2984702,0
+HST.US,D,20131129,000000,14.0307,14.098,13.8894,13.9032,3310932.3901624,0
+HST.US,D,20131202,000000,13.8814,13.9853,13.6836,13.737,7692036.2671365,0
+HST.US,D,20131203,000000,13.6608,13.7212,13.5263,13.5857,9453587.9148262,0
+HST.US,D,20131204,000000,13.4878,13.8141,13.4719,13.7073,9061410.092959,0
+HST.US,D,20131205,000000,13.6915,13.8201,13.5857,13.7439,7637253.7513401,0
+HST.US,D,20131206,000000,13.8952,14.0239,13.8814,13.9476,5047193.266759,0
+HST.US,D,20131209,000000,13.9733,14.0466,13.8418,14.007,4797513.8852484,0
+HST.US,D,20131210,000000,13.9645,14.1652,13.9645,13.9992,5701143.8143857,0
+HST.US,D,20131211,000000,13.9932,13.9992,13.6381,13.6757,6353381.6184995,0
+HST.US,D,20131212,000000,13.6608,13.7004,13.4798,13.4798,9654087.0897523,0
+HST.US,D,20131213,000000,13.5263,13.737,13.5195,13.646,6245509.1091266,0
+HST.US,D,20131216,000000,13.834,13.8952,13.7271,13.7676,12375555.646571,0
+HST.US,D,20131217,000000,13.8418,14.007,13.7073,13.9032,7144545.7715702,0
+HST.US,D,20131218,000000,13.8952,14.281,13.7122,14.2434,10047071.741208,0
+HST.US,D,20131219,000000,14.2039,14.3304,14.0149,14.2503,7490725.2072985,0
+HST.US,D,20131220,000000,14.3404,14.4472,14.3027,14.3996,11448281.970652,0
+HST.US,D,20131223,000000,14.455,14.6133,14.4235,14.5688,7234890.4642138,0
+HST.US,D,20131224,000000,14.6133,14.6826,14.5361,14.6647,3757691.5259611,0
+HST.US,D,20131226,000000,14.6885,14.7785,14.5688,14.6647,5107028.0725992,0
+HST.US,D,20131227,000000,14.6351,14.7241,14.4759,14.7093,5601899.7307147,0
+HST.US,D,20131230,000000,14.6885,14.7577,14.6054,14.6885,4259567.8399546,0
+HST.US,D,20131231,000000,14.6944,14.8487,14.6578,14.7795,7206179.2614182,0
+HST.US,D,20140102,000000,14.7577,14.7647,14.5055,14.641,6541423.4659035,0
+HST.US,D,20140103,000000,14.6647,14.7093,14.4759,14.5451,9151389.7912649,0
+HST.US,D,20140106,000000,14.4452,14.6054,14.3552,14.4837,7139160.8412576,0
+HST.US,D,20140107,000000,14.553,14.7419,14.453,14.4837,10703946.287795,0
+HST.US,D,20140108,000000,14.4837,14.641,14.3552,14.6272,13295325.200677,0
+HST.US,D,20140109,000000,14.6746,14.7093,14.4313,14.6746,9507201.6398902,0
+HST.US,D,20140110,000000,14.7498,14.8171,14.4976,14.5817,8231802.2287958,0
+HST.US,D,20140113,000000,14.5134,14.6133,14.4382,14.5055,6895088.824282,0
+HST.US,D,20140114,000000,14.5263,14.7162,14.4759,14.7023,9678178.7381733,0
+HST.US,D,20140115,000000,14.6885,14.8625,14.6647,14.7864,8965439.8366167,0
+HST.US,D,20140116,000000,14.7023,14.8239,14.6944,14.7577,4794260.2792127,0
+HST.US,D,20140117,000000,14.7795,14.8091,14.6746,14.7647,7666187.388358,0
+HST.US,D,20140121,000000,14.8171,14.9842,14.7864,14.8091,14139356.913102,0
+HST.US,D,20140122,000000,14.8783,14.9842,14.7864,14.8783,8140405.0178542,0
+HST.US,D,20140123,000000,14.7419,14.8625,14.6499,14.7241,7056557.87062,0
+HST.US,D,20140124,000000,14.6272,14.6578,14.2543,14.286,8261230.2764265,0
+HST.US,D,20140127,000000,14.286,14.3225,13.9051,14.011,10223731.022811,0
+HST.US,D,20140128,000000,14.0179,14.1554,13.9952,14.0723,7307607.244728,0
+HST.US,D,20140129,000000,13.9131,14.0723,13.7686,13.8448,10009108.285823,0
+HST.US,D,20140130,000000,13.9586,14.0268,13.829,13.9338,10111587.776366,0
+HST.US,D,20140131,000000,13.7073,14.0337,13.6846,13.9833,12059153.075777,0
+HST.US,D,20140203,000000,13.9051,13.9833,13.5787,13.6846,18052508.728201,0
+HST.US,D,20140204,000000,13.7776,14.002,13.6846,13.8685,12178297.944905,0
+HST.US,D,20140205,000000,13.8359,13.8448,13.647,13.7232,9516612.6296292,0
+HST.US,D,20140206,000000,13.7232,13.9763,13.7073,13.9338,8517396.6487155,0
+HST.US,D,20140207,000000,13.9833,14.1098,13.7855,14.002,13274392.118215,0
+HST.US,D,20140210,000000,14.0426,14.0783,13.8685,13.9506,13797164.105279,0
+HST.US,D,20140211,000000,13.9506,14.2691,13.9131,14.2394,11602823.202024,0
+HST.US,D,20140212,000000,14.2167,14.2473,14.0861,14.2473,7880643.2996784,0
+HST.US,D,20140213,000000,14.1366,14.3691,14.0783,14.3374,9069000.155268,0
+HST.US,D,20140214,000000,14.3146,14.5055,14.2473,14.4382,10168131.566779,0
+HST.US,D,20140218,000000,14.4313,14.453,14.286,14.3374,10515982.29237,0
+HST.US,D,20140219,000000,14.3691,14.9337,14.2088,14.6351,14820655.748379,0
+HST.US,D,20140220,000000,14.6944,14.8319,14.6826,14.7864,8221661.2503812,0
+HST.US,D,20140221,000000,14.7864,14.9674,14.6885,14.8536,7786575.8670027,0
+HST.US,D,20140224,000000,14.8705,15.092,14.8625,14.917,8496281.5746168,0
+HST.US,D,20140225,000000,14.8922,15.0831,14.8783,14.917,7630241.0069449,0
+HST.US,D,20140226,000000,14.9337,15.1069,14.8922,14.9546,6776764.9396477,0
+HST.US,D,20140227,000000,14.9546,15.0614,14.7647,14.8853,7690576.2897855,0
+HST.US,D,20140228,000000,14.8783,15.0445,14.8536,14.9546,8980712.9791821,0
+HST.US,D,20140303,000000,14.8536,14.9614,14.6578,14.9407,8129957.6868514,0
+HST.US,D,20140304,000000,15.1207,15.2601,15.0831,15.2601,7256441.3071757,0
+HST.US,D,20140305,000000,15.2444,15.2819,15.0376,15.182,5884406.3592009,0
+HST.US,D,20140306,000000,15.2057,15.3205,15.1741,15.2948,5974792.505495,0
+HST.US,D,20140307,000000,15.3046,15.3363,15.188,15.3046,5909715.3294575,0
+HST.US,D,20140310,000000,15.274,15.3046,15.1543,15.2225,6210498.9735769,0
+HST.US,D,20140311,000000,15.2225,15.3779,15.2225,15.3126,6217953.5532231,0
+HST.US,D,20140312,000000,15.2512,15.4708,15.2512,15.4026,6818004.2444906,0
+HST.US,D,20140313,000000,15.4857,15.5876,15.3293,15.3363,9126116.2082709,0
+HST.US,D,20140314,000000,15.3432,15.5222,15.3205,15.5015,9962862.1888456,0
+HST.US,D,20140317,000000,15.5618,15.6835,15.4629,15.5312,5486630.2723805,0
+HST.US,D,20140318,000000,15.5163,15.6083,15.4391,15.5618,5522054.9444355,0
+HST.US,D,20140319,000000,15.5312,15.5935,15.2127,15.2374,10491512.505771,0
+HST.US,D,20140320,000000,15.1741,15.2601,15.0979,15.2225,9014209.5509543,0
+HST.US,D,20140321,000000,15.3432,15.4857,15.1741,15.4194,8806573.2706814,0
+HST.US,D,20140324,000000,15.3957,15.4313,15.0614,15.1652,7393772.1961187,0
+HST.US,D,20140325,000000,15.2661,15.3432,15.1464,15.2444,11258737.681182,0
+HST.US,D,20140326,000000,15.2819,15.3126,14.9674,15,7998437.3864376,0
+HST.US,D,20140327,000000,15,15.2245,14.9002,15.1069,6429363.1267605,0
+HST.US,D,20140328,000000,15.1543,15.4056,15.1158,15.2671,5331495.5460592,0
+HST.US,D,20140331,000000,15.3442,15.5361,15.2374,15.4975,6147988.8906795,0
+HST.US,D,20140401,000000,15.4224,15.7488,15.4224,15.7418,8790930.078455,0
+HST.US,D,20140402,000000,15.7418,15.8486,15.635,15.82,9483001.8075518,0
+HST.US,D,20140403,000000,15.8339,15.9188,15.7349,15.82,6070561.5599725,0
+HST.US,D,20140404,000000,15.9258,16.0009,15.6449,15.7131,10484830.379514,0
+HST.US,D,20140407,000000,15.6736,15.9188,15.6677,15.8042,8928386.3394144,0
+HST.US,D,20140408,000000,15.7349,15.9832,15.7042,15.8644,7475004.1630943,0
+HST.US,D,20140409,000000,15.8971,16.0009,15.6795,15.7725,11069229.790038,0
+HST.US,D,20140410,000000,15.7962,15.8724,15.3739,15.4224,14239394.682521,0
+HST.US,D,20140411,000000,15.3512,15.5124,15.2621,15.3512,10739567.106392,0
+HST.US,D,20140414,000000,15.457,15.5746,15.3442,15.4906,7968728.2628348,0
+HST.US,D,20140415,000000,15.5064,15.6884,15.4738,15.6884,10429103.529337,0
+HST.US,D,20140416,000000,15.8339,16.1018,15.7883,16.1018,14612034.69114,0
+HST.US,D,20140417,000000,16.0633,16.0791,15.8892,16.0633,9118142.9524605,0
+HST.US,D,20140421,000000,16.0791,16.1236,16.0504,16.094,7269597.2803691,0
+HST.US,D,20140422,000000,16.094,16.1918,16.0425,16.1572,4956584.6862424,0
+HST.US,D,20140423,000000,16.1404,16.177,16.0266,16.0791,7157732.0767031,0
+HST.US,D,20140424,000000,16.1404,16.3254,16.1236,16.1701,9631240.0619123,0
+HST.US,D,20140425,000000,16.1661,16.1661,15.9742,16.0009,5455086.0664425,0
+HST.US,D,20140428,000000,16.1018,16.1236,15.7636,16.0563,8516166.1830395,0
+HST.US,D,20140429,000000,16.1325,16.1839,16.0009,16.0266,8268462.4218501,0
+HST.US,D,20140430,000000,16.0079,16.4451,15.9664,16.4223,12860990.027267,0
+HST.US,D,20140501,000000,16.2096,16.5153,15.9337,16.4629,9805051.1744024,0
+HST.US,D,20140502,000000,16.4174,16.6241,16.2947,16.4401,7741657.2979074,0
+HST.US,D,20140505,000000,16.1404,16.4401,16.1404,16.3174,7174545.0707268,0
+HST.US,D,20140506,000000,16.2867,16.4401,16.2195,16.262,7319162.7025844,0
+HST.US,D,20140507,000000,16.3036,16.3808,16.1493,16.3718,8711737.4288736,0
+HST.US,D,20140508,000000,16.3808,16.6092,16.2867,16.4629,4907402.4575285,0
+HST.US,D,20140509,000000,16.5014,16.5637,16.3116,16.4095,5906722.5781008,0
+HST.US,D,20140512,000000,16.5232,16.6538,16.5014,16.6241,4928217.245427,0
+HST.US,D,20140513,000000,16.6092,16.6853,16.3471,16.3857,5357282.7498942,0
+HST.US,D,20140514,000000,16.4223,16.4866,16.3116,16.4312,4675027.4474602,0
+HST.US,D,20140515,000000,16.3471,16.4223,16.1493,16.4095,10529283.858872,0
+HST.US,D,20140516,000000,16.3926,16.6319,16.3323,16.6241,7719344.1122013,0
+HST.US,D,20140519,000000,16.5934,16.6755,16.5153,16.6538,4985574.9428807,0
+HST.US,D,20140520,000000,16.6379,16.6686,16.5014,16.5301,5769438.1981317,0
+HST.US,D,20140521,000000,16.5637,16.6161,16.3471,16.4223,4518952.4310167,0
+HST.US,D,20140522,000000,16.4539,16.5727,16.363,16.4698,3997708.1626354,0
+HST.US,D,20140523,000000,16.5153,16.6379,16.4223,16.6319,3250497.0119216,0
+HST.US,D,20140527,000000,16.721,16.7971,16.5301,16.7012,5691973.4580327,0
+HST.US,D,20140528,000000,16.6468,16.6755,16.4401,16.6023,10753664.380773,0
+HST.US,D,20140529,000000,16.6606,16.7012,16.6161,16.6933,4821390.1768995,0
+HST.US,D,20140530,000000,16.6606,16.9297,16.6606,16.898,8527400.1223381,0
+HST.US,D,20140602,000000,16.9198,16.9742,16.7971,16.9475,5309553.4210788,0
+HST.US,D,20140603,000000,16.9059,17.0048,16.814,16.9613,4630715.5171534,0
+HST.US,D,20140604,000000,16.9386,17.0305,16.6468,16.988,4841327.360684,0
+HST.US,D,20140605,000000,17.0454,17.4123,16.9198,17.3975,6713603.7311173,0
+HST.US,D,20140606,000000,17.4331,17.4578,17.3115,17.4331,4917933.706897,0
+HST.US,D,20140609,000000,17.4123,17.4816,17.2284,17.26,4712003.0926846,0
+HST.US,D,20140610,000000,17.1967,17.2373,17.0305,17.0919,6534020.4505544,0
+HST.US,D,20140611,000000,17.0662,17.1512,16.9554,17.1285,5048413.6217885,0
+HST.US,D,20140612,000000,17.0919,17.0919,16.8525,16.9386,7097544.4093011,0
+HST.US,D,20140613,000000,16.9693,17.0454,16.8061,16.988,6312538.6509984,0
+HST.US,D,20140616,000000,16.9811,17.0582,16.7447,16.7893,5764606.3201812,0
+HST.US,D,20140617,000000,16.7843,16.9475,16.721,16.9297,6389897.2293093,0
+HST.US,D,20140618,000000,16.9198,17.0305,16.8298,17.0048,7258008.4573793,0
+HST.US,D,20140619,000000,17.0582,17.1383,16.9693,17.1285,7913155.094484,0
+HST.US,D,20140620,000000,17.167,17.167,16.9554,17.1285,11517122.329307,0
+HST.US,D,20140623,000000,17.1383,17.2284,17.1068,17.1136,7995576.0734851,0
+HST.US,D,20140624,000000,17.0741,17.1512,16.9198,16.988,9648787.0888699,0
+HST.US,D,20140625,000000,16.9613,16.988,16.8605,16.898,11602351.034835,0
+HST.US,D,20140626,000000,16.8525,16.9752,16.7616,16.9297,10817324.044175,0
+HST.US,D,20140627,000000,16.9129,17.1522,16.8911,17.1225,6973868.9594874,0
+HST.US,D,20140630,000000,17.1463,17.169,16.9297,16.9703,8458944.9793133,0
+HST.US,D,20140701,000000,17.0464,17.1087,16.9198,17.0464,7964097.5867492,0
+HST.US,D,20140702,000000,17.0849,17.0939,16.9386,16.9752,8059709.9262064,0
+HST.US,D,20140703,000000,17.0058,17.0939,16.8525,17.0671,5149601.9827768,0
+HST.US,D,20140707,000000,17.0592,17.0939,16.9811,17.0592,7080906.3294615,0
+HST.US,D,20140708,000000,17.0761,17.1225,17.0157,17.0592,7170048.8662392,0
+HST.US,D,20140709,000000,17.1136,17.2768,16.9386,17.2451,9781087.9311916,0
+HST.US,D,20140710,000000,17.1305,17.4845,17.0849,17.4232,9256101.7125497,0
+HST.US,D,20140711,000000,17.3767,17.438,17.2907,17.3609,4863433.2781373,0
+HST.US,D,20140714,000000,17.4084,17.5626,17.351,17.5459,5467130.8795884,0
+HST.US,D,20140715,000000,17.6843,17.6843,17.444,17.6142,6239327.4598717,0
+HST.US,D,20140716,000000,17.6843,17.8011,17.5795,17.7407,6638938.6290273,0
+HST.US,D,20140717,000000,17.6467,17.7308,17.4934,17.5024,8900179.657878,0
+HST.US,D,20140718,000000,17.5913,17.8268,17.5874,17.7704,8058369.2544839,0
+HST.US,D,20140721,000000,17.7229,17.7625,17.6537,17.6843,4103863.8842368,0
+HST.US,D,20140722,000000,17.7704,17.8772,17.7407,17.8011,8982329.6715534,0
+HST.US,D,20140723,000000,17.8772,17.8861,17.6714,17.8011,5253324.0717717,0
+HST.US,D,20140724,000000,17.8633,17.9217,17.623,17.7081,9770762.9390112,0
+HST.US,D,20140725,000000,17.6389,17.7407,17.5913,17.7001,8638890.2210199,0
+HST.US,D,20140728,000000,17.6843,17.8011,17.6714,17.7081,4983574.0459432,0
+HST.US,D,20140729,000000,17.7308,17.7704,17.5221,17.5369,4342243.6072468,0
+HST.US,D,20140730,000000,17.5459,17.6537,17.3085,17.4163,8097194.1369485,0
+HST.US,D,20140731,000000,17.3144,17.3144,16.7279,16.7616,13967170.5815,0
+HST.US,D,20140801,000000,16.712,16.8911,16.6538,16.6735,8388887.2988221,0
+HST.US,D,20140804,000000,16.6992,16.998,16.6923,16.9297,5771365.2873498,0
+HST.US,D,20140805,000000,16.813,16.9059,16.5994,16.6379,8356214.7447376,0
+HST.US,D,20140806,000000,16.5904,16.7349,16.545,16.5815,5331967.7132496,0
+HST.US,D,20140807,000000,16.712,16.7279,16.4203,16.4975,8611938.270711,0
+HST.US,D,20140808,000000,16.5994,16.6735,16.4747,16.6586,7015749.2793169,0
+HST.US,D,20140811,000000,16.7279,16.8357,16.6586,16.7526,6021974.8483362,0
+HST.US,D,20140812,000000,16.72,16.813,16.6923,16.7833,3990010.9274739,0
+HST.US,D,20140813,000000,16.8762,17.0849,16.8357,17.0592,4753644.8012572,0
+HST.US,D,20140814,000000,17.0592,17.1225,17.0592,17.0849,3306461.4622911,0
+HST.US,D,20140815,000000,17.1592,17.2907,17.0157,17.1305,7651538.0726802,0
+HST.US,D,20140818,000000,17.2313,17.4015,17.1849,17.4015,4641598.6170193,0
+HST.US,D,20140819,000000,17.4232,17.5221,17.3609,17.4697,3229801.5296515,0
+HST.US,D,20140820,000000,17.4084,17.6319,17.3382,17.5459,4168587.1876477,0
+HST.US,D,20140821,000000,17.5716,17.623,17.438,17.4845,3535726.4375036,0
+HST.US,D,20140822,000000,17.4301,17.5024,17.3085,17.4232,4160742.3370476,0
+HST.US,D,20140825,000000,17.4845,17.5142,17.3609,17.3916,3312485.3854609,0
+HST.US,D,20140826,000000,17.4163,17.4618,17.3214,17.3451,3390776.1653768,0
+HST.US,D,20140827,000000,17.3382,17.4529,17.3144,17.444,3959892.3226889,0
+HST.US,D,20140828,000000,17.3609,17.4845,17.351,17.438,3927129.7838508,0
+HST.US,D,20140829,000000,17.4529,17.6537,17.4232,17.5913,5234948.9828677,0
+HST.US,D,20140902,000000,17.6142,17.6537,17.5301,17.5983,4794754.6898254,0
+HST.US,D,20140903,000000,17.6389,17.6943,17.5459,17.5795,3357813.4357385,0
+HST.US,D,20140904,000000,17.5874,17.5983,17.3312,17.3609,5230464.911156,0
+HST.US,D,20140905,000000,17.3382,17.5459,17.3144,17.5142,5785142.0542368,0
+HST.US,D,20140908,000000,17.5092,17.623,17.444,17.5459,4115130.1776042,0
+HST.US,D,20140909,000000,17.5024,17.5369,17.3609,17.4163,3310518.8647215,0
+HST.US,D,20140910,000000,17.3609,17.3609,17.1592,17.1592,7047278.3192851,0
+HST.US,D,20140911,000000,17.1393,17.2986,17.0939,17.2313,5201122.8040204,0
+HST.US,D,20140912,000000,17.1769,17.1769,16.5815,16.7526,8717920.0891932,0
+HST.US,D,20140915,000000,16.7437,16.813,16.5904,16.6586,4971167.2716536,0
+HST.US,D,20140916,000000,16.6586,17.0058,16.6586,16.989,5228841.1413321,0
+HST.US,D,20140917,000000,17.0671,17.1305,16.9129,16.9554,6853794.9219481,0
+HST.US,D,20140918,000000,16.9623,17.0849,16.8911,16.9297,4243215.8914104,0
+HST.US,D,20140919,000000,17.0464,17.0464,16.7526,16.8051,9196941.2868296,0
+HST.US,D,20140922,000000,16.7833,16.8694,16.6666,16.6735,6832476.6238552,0
+HST.US,D,20140923,000000,16.6142,16.7437,16.3224,16.3421,9089598.5753318,0
+HST.US,D,20140924,000000,16.359,16.6923,16.3353,16.4975,11325118.11955,0
+HST.US,D,20140925,000000,16.4826,16.537,16.2997,16.3679,6383878.3614626,0
+HST.US,D,20140926,000000,16.3768,16.7576,16.3679,16.723,7803304.9426606,0
+HST.US,D,20140929,000000,16.5727,16.8328,16.4935,16.8179,6425553.4351686,0
+HST.US,D,20140930,000000,16.8011,16.8733,16.6023,16.6023,5840805.2073413,0
+HST.US,D,20141001,000000,16.5528,16.6092,16.264,16.359,6526019.8959986,0
+HST.US,D,20141002,000000,16.359,16.4994,16.1711,16.3293,6634336.2627518,0
+HST.US,D,20141003,000000,16.4203,16.6616,16.3679,16.5934,8459025.864485,0
+HST.US,D,20141006,000000,16.6686,16.714,16.4421,16.5627,5650576.4271048,0
+HST.US,D,20141007,000000,16.4757,16.6023,16.2809,16.2897,6877400.2482737,0
+HST.US,D,20141008,000000,16.3421,16.7576,16.264,16.7487,8318053.1206817,0
+HST.US,D,20141009,000000,16.7576,16.9099,16.4609,16.4836,11196391.390757,0
+HST.US,D,20141010,000000,16.4935,16.6953,16.1671,16.1711,19640986.329527,0
+HST.US,D,20141013,000000,16.2018,16.2353,15.7221,15.7438,18582740.350234,0
+HST.US,D,20141014,000000,15.9011,16.4203,15.7438,16.1236,18411408.368259,0
+HST.US,D,20141015,000000,16.2987,16.2987,15.5242,16.0158,24180606.944069,0
+HST.US,D,20141016,000000,15.8615,16.6092,15.8309,16.4609,15785777.618314,0
+HST.US,D,20141017,000000,16.6558,16.7873,16.4282,16.714,15714247.827695,0
+HST.US,D,20141020,000000,16.7092,17.0572,16.6616,17.0504,14807349.126553,0
+HST.US,D,20141021,000000,17.1215,17.5172,17.0305,17.4875,11242749.715911,0
+HST.US,D,20141022,000000,17.5053,17.5488,17.3095,17.3322,6664403.3032397,0
+HST.US,D,20141023,000000,17.4193,17.7535,17.4193,17.5488,9917806.1149583,0
+HST.US,D,20141024,000000,17.5321,17.712,17.4193,17.6596,6952628.5133723,0
+HST.US,D,20141027,000000,17.6359,17.7615,17.5755,17.7288,7540536.3182231,0
+HST.US,D,20141028,000000,17.619,17.8327,17.2857,17.8327,9848019.3997927,0
+HST.US,D,20141029,000000,17.8089,17.9612,17.6804,17.9217,14026173.281135,0
+HST.US,D,20141030,000000,17.8327,17.8851,17.5588,17.8851,8389227.0165436,0
+HST.US,D,20141031,000000,18.1739,18.2976,17.8851,18.1423,11036187.186293,0
+HST.US,D,20141103,000000,18.0404,18.2896,18.0166,18.071,8674444.3093499,0
+HST.US,D,20141104,000000,18.0166,18.0642,17.5755,17.8673,11054617.883753,0
+HST.US,D,20141105,000000,17.9544,17.9929,17.6596,17.8089,10595191.118985,0
+HST.US,D,20141106,000000,17.8327,17.9296,17.6497,17.7377,7551685.3280913,0
+HST.US,D,20141107,000000,17.7467,17.8089,17.619,17.6359,6980735.0995086,0
+HST.US,D,20141110,000000,17.6359,17.8248,17.627,17.712,7458818.0291521,0
+HST.US,D,20141111,000000,17.7674,17.7991,17.6359,17.712,4022634.9504553,0
+HST.US,D,20141112,000000,17.6903,17.7377,17.5825,17.6497,4541482.9956221,0
+HST.US,D,20141113,000000,17.72,17.7991,17.6032,17.6903,5868904.7160251,0
+HST.US,D,20141114,000000,17.627,17.7615,17.5488,17.6447,4341124.358682,0
+HST.US,D,20141117,000000,17.619,17.7377,17.5251,17.5893,5634566.2184113,0
+HST.US,D,20141118,000000,17.5825,17.7535,17.5399,17.712,5768501.952268,0
+HST.US,D,20141119,000000,17.6497,17.6903,17.3846,17.4727,7691218.3158367,0
+HST.US,D,20141120,000000,17.4103,17.7467,17.2857,17.712,7304113.0053061,0
+HST.US,D,20141121,000000,17.8248,17.9444,17.6102,17.7535,9309066.33411,0
+HST.US,D,20141124,000000,17.7041,17.9019,17.5825,17.8466,14345754.639181,0
+HST.US,D,20141125,000000,17.8525,18.0869,17.7991,17.9929,11244663.661288,0
+HST.US,D,20141126,000000,18.0166,18.0562,17.9019,18.0305,5600016.1172763,0
+HST.US,D,20141128,000000,18.0483,18.3272,18.0166,18.0869,3976164.397126,0
+HST.US,D,20141201,000000,17.9929,18.1888,17.9444,18.0246,6952187.689186,0
+HST.US,D,20141202,000000,17.985,18.2896,17.895,18.2422,6250778.7780694,0
+HST.US,D,20141203,000000,18.3055,18.4231,18.2342,18.352,6161757.5690495,0
+HST.US,D,20141204,000000,18.3579,18.3846,18.1096,18.344,5793494.45929,0
+HST.US,D,20141205,000000,18.344,18.3668,18.2214,18.3193,6390110.5639499,0
+HST.US,D,20141208,000000,18.3361,18.5023,18.2422,18.352,7536791.3347687,0
+HST.US,D,20141209,000000,18.165,18.5023,18.071,18.4676,6861833.8969605,0
+HST.US,D,20141210,000000,18.3579,18.5152,18.344,18.3895,10339660.706359,0
+HST.US,D,20141211,000000,18.5399,18.6378,18.4231,18.4676,8080904.8744123,0
+HST.US,D,20141212,000000,18.3668,18.4845,18.1967,18.1967,7057625.5548877,0
+HST.US,D,20141215,000000,18.3272,18.352,17.9296,18.0938,9637704.8092686,0
+HST.US,D,20141216,000000,18.0562,18.4231,17.985,18.1561,10363261.988427,0
+HST.US,D,20141217,000000,18.2214,18.5774,18.165,18.5716,8489853.2255878,0
+HST.US,D,20141218,000000,18.7723,18.8277,18.3579,18.5854,8453038.3396425,0
+HST.US,D,20141219,000000,18.6071,18.6784,18.4845,18.5983,9334251.9544797,0
+HST.US,D,20141222,000000,18.6457,18.9424,18.6457,18.9365,6624101.255325,0
+HST.US,D,20141223,000000,19.0364,19.068,18.7634,18.9118,4892520.5969817,0
+HST.US,D,20141224,000000,18.973,19.0057,18.8197,18.8574,2184505.2663627,0
+HST.US,D,20141226,000000,18.9572,18.982,18.7871,18.9058,2942384.1601723,0
+HST.US,D,20141229,000000,18.9058,19.0294,18.8099,18.9929,4842778.2384531,0
+HST.US,D,20141230,000000,18.983,19.1175,18.9365,18.973,5137704.7850695,0
+HST.US,D,20141231,000000,19.0206,19.1017,18.6288,18.6991,7173157.8900303,0
+HST.US,D,20150102,000000,18.801,18.8099,18.5953,18.7318,5262448.9302156,0
+HST.US,D,20150105,000000,18.6288,18.6754,18.4795,18.5824,7945517.2517218,0
+HST.US,D,20150106,000000,18.6832,18.8969,18.353,18.5062,12995712.36942,0
+HST.US,D,20150107,000000,18.4489,18.7219,18.3065,18.6031,8336900.376776,0
+HST.US,D,20150108,000000,18.6991,18.9997,18.6031,18.801,10482010.520213,0
+HST.US,D,20150109,000000,18.8791,18.9206,18.5824,18.6754,6599321.071879,0
+HST.US,D,20150112,000000,18.7139,18.7852,18.6427,18.7139,6334855.8809631,0
+HST.US,D,20150113,000000,18.801,18.9118,18.5824,18.6832,8221188.0721262,0
+HST.US,D,20150114,000000,18.3787,18.6595,18.3065,18.6595,9140895.9512883,0
+HST.US,D,20150115,000000,18.622,18.801,18.5359,18.6902,6484109.2442297,0
+HST.US,D,20150116,000000,18.5112,18.6754,18.3787,18.6595,8983583.3917164,0
+HST.US,D,20150120,000000,18.7624,18.8425,18.5439,18.6338,8874503.6711542,0
+HST.US,D,20150121,000000,18.6288,18.707,18.4963,18.5744,7768132.0257027,0
+HST.US,D,20150122,000000,18.622,18.9997,18.5507,18.9652,11097884.373214,0
+HST.US,D,20150123,000000,18.9118,19.0294,18.7792,18.983,9099011.5872002,0
+HST.US,D,20150126,000000,18.9652,19.0126,18.793,18.9929,6996282.2405935,0
+HST.US,D,20150127,000000,18.8484,18.9929,18.8099,18.8652,7170582.7083731,0
+HST.US,D,20150128,000000,19.0057,19.0057,18.4875,18.4875,8695770.6959599,0
+HST.US,D,20150129,000000,18.5507,18.6595,18.3905,18.5953,8679163.9591244,0
+HST.US,D,20150130,000000,18.4489,18.5191,17.9988,18.0058,11640775.535699,0
+HST.US,D,20150202,000000,18.0236,18.1166,17.6714,18.078,11433959.228855,0
+HST.US,D,20150203,000000,18.1017,18.353,17.9821,18.3381,7042279.6156677,0
+HST.US,D,20150204,000000,18.2639,18.3282,18.1017,18.1491,6090118.5834495,0
+HST.US,D,20150205,000000,18.2639,18.4241,18.1739,18.4241,4969843.7880299,0
+HST.US,D,20150206,000000,18.3994,18.4409,18.165,18.2224,10934200.084234,0
+HST.US,D,20150209,000000,18.1808,18.3213,18.0058,18.0463,6570581.5592733,0
+HST.US,D,20150210,000000,18.1344,18.2432,17.9761,18.2035,7945947.9652616,0
+HST.US,D,20150211,000000,18.2224,18.3608,18.1017,18.2501,6479575.6303502,0
+HST.US,D,20150212,000000,18.3697,18.6427,18.2432,18.6427,6740734.6398687,0
+HST.US,D,20150213,000000,18.6131,18.6832,18.4568,18.5824,7898969.8574794,0
+HST.US,D,20150217,000000,18.5359,18.7219,18.4568,18.5359,8343746.2955043,0
+HST.US,D,20150218,000000,18.4795,18.5744,18.2224,18.5191,10252319.886784,0
+HST.US,D,20150219,000000,17.269,17.8119,17.1354,17.2056,21340082.491811,0
+HST.US,D,20150220,000000,17.1176,17.2758,17.0177,17.1265,15850387.682485,0
+HST.US,D,20150223,000000,17.0958,17.2383,16.8189,16.9989,14719956.74268,0
+HST.US,D,20150224,000000,17.0404,17.0404,16.6319,16.7734,15611344.701065,0
+HST.US,D,20150225,000000,16.8427,16.9297,16.6548,16.714,10302735.614367,0
+HST.US,D,20150226,000000,16.6765,16.7487,16.4648,16.6151,11093114.170206,0
+HST.US,D,20150227,000000,16.5914,16.6319,16.4252,16.5192,11539245.434859,0
+HST.US,D,20150302,000000,16.5607,16.9297,16.5271,16.8585,10344911.165074,0
+HST.US,D,20150303,000000,16.7654,16.8427,16.6082,16.7873,7418838.51086,0
+HST.US,D,20150304,000000,16.714,16.7487,16.356,16.4411,7268082.7055272,0
+HST.US,D,20150305,000000,16.5192,16.6082,16.2502,16.2502,7485702.2381297,0
+HST.US,D,20150306,000000,15.7883,16.0494,15.6726,15.9535,17743415.143743,0
+HST.US,D,20150309,000000,15.9871,16.0949,15.9535,16.0702,15946508.587459,0
+HST.US,D,20150310,000000,15.9228,16.0247,15.8289,15.9387,11956356.110935,0
+HST.US,D,20150311,000000,15.9288,16.0563,15.8754,16.0415,10831767.102664,0
+HST.US,D,20150312,000000,16.086,16.4252,16.0336,16.2769,12024869.895709,0
+HST.US,D,20150313,000000,16.2146,16.4124,16.1809,16.363,16294677.798414,0
+HST.US,D,20150316,000000,16.4193,16.6241,16.3936,16.545,9261126.703848,0
+HST.US,D,20150317,000000,16.4569,16.6379,16.3936,16.5707,7611674.8268225,0
+HST.US,D,20150318,000000,16.4975,16.8674,16.3471,16.8189,11744961.703367,0
+HST.US,D,20150319,000000,16.7397,16.8427,16.6863,16.7032,10714565.499789,0
+HST.US,D,20150320,000000,16.7734,17.1265,16.7576,17.0879,11377982.64571,0
+HST.US,D,20150323,000000,17.1265,17.2383,16.9129,16.9297,10635370.828078,0
+HST.US,D,20150324,000000,16.8674,16.9198,16.6004,16.6379,11662846.06589,0
+HST.US,D,20150325,000000,16.4648,16.5707,16.1107,16.1345,14852808.615235,0
+HST.US,D,20150326,000000,16.0494,16.1107,15.7725,15.9535,13710234.789014,0
+HST.US,D,20150327,000000,15.994,16.1147,15.8911,15.9228,7520463.6517759,0
+HST.US,D,20150330,000000,16.0069,16.2176,15.9802,16.1681,5813812.8144465,0
+HST.US,D,20150331,000000,16.087,16.2492,16.0346,16.0346,8116600.511793,0
+HST.US,D,20150401,000000,16.0257,16.1532,15.8347,16.0959,8650108.9943488,0
+HST.US,D,20150402,000000,16.081,16.3511,16.0563,16.2789,7189481.5287645,0
+HST.US,D,20150406,000000,16.2542,16.3679,16.1187,16.1622,9021526.6258084,0
+HST.US,D,20150407,000000,16.1187,16.1187,15.8347,15.8911,8395737.261809,0
+HST.US,D,20150408,000000,15.908,16.081,15.8744,16.0425,8860298.2128566,0
+HST.US,D,20150409,000000,15.994,15.994,15.6755,15.8279,8653318.11354,0
+HST.US,D,20150410,000000,15.8911,15.9535,15.7626,15.8347,7716212.844988,0
+HST.US,D,20150413,000000,15.9871,16.1988,15.9159,16.0712,9600113.4256738,0
+HST.US,D,20150414,000000,16.0712,16.1829,15.8347,15.8596,8255029.4169433,0
+HST.US,D,20150415,000000,15.8911,15.9465,15.7458,15.8347,9303451.8921224,0
+HST.US,D,20150416,000000,15.8496,16.1187,15.7537,16.081,11990697.932752,0
+HST.US,D,20150417,000000,16.0168,16.4619,15.8596,16.3679,23660144.22866,0
+HST.US,D,20150420,000000,16.4085,16.4441,16.1908,16.3679,11614004.565962,0
+HST.US,D,20150421,000000,16.3985,16.4955,16.2877,16.3293,8207803.5983224,0
+HST.US,D,20150422,000000,16.3837,16.4698,16.3046,16.3837,8630281.0055462,0
+HST.US,D,20150423,000000,16.3768,16.5261,16.3768,16.4302,8269125.6802589,0
+HST.US,D,20150424,000000,16.4441,16.5499,16.2413,16.4391,16794200.353908,0
+HST.US,D,20150427,000000,16.4441,16.5984,16.3204,16.3897,8434638.9851869,0
+HST.US,D,20150428,000000,16.3679,16.3897,16.1751,16.2076,6688410.0222304,0
+HST.US,D,20150429,000000,16.0959,16.4164,16.087,16.1038,13251873.686385,0
+HST.US,D,20150430,000000,16.1275,16.3837,15.8744,16.0009,15485038.461039,0
+HST.US,D,20150501,000000,16.0425,16.263,15.9634,16.1444,7203454.4421932,0
+HST.US,D,20150504,000000,16.1908,16.3204,16.0643,16.1444,5493494.3902724,0
+HST.US,D,20150505,000000,16.0563,16.0959,15.6835,15.7537,10467050.807688,0
+HST.US,D,20150506,000000,15.7388,15.7705,15.357,15.453,12157592.351988,0
+HST.US,D,20150507,000000,15.4698,15.81,15.4352,15.7319,7646622.276364,0
+HST.US,D,20150508,000000,15.9159,16.3135,15.9159,16.1444,7819545.6740936,0
+HST.US,D,20150511,000000,16.1187,16.271,15.9387,16.0009,7585946.2647371,0
+HST.US,D,20150512,000000,15.8664,16.0425,15.7082,15.9802,6444191.400881,0
+HST.US,D,20150513,000000,16.0168,16.2076,15.8417,15.8833,8900549.7075389,0
+HST.US,D,20150514,000000,15.9535,16.2413,15.9535,16.2076,7474435.9447624,0
+HST.US,D,20150515,000000,16.2413,16.4529,16.1988,16.3679,13864730.522478,0
+HST.US,D,20150518,000000,16.3204,16.4786,16.2542,16.3293,6131427.6517532,0
+HST.US,D,20150519,000000,16.3204,16.4164,16.1532,16.3768,7369890.8491443,0
+HST.US,D,20150520,000000,16.359,16.4302,16.1532,16.1532,9231485.3215766,0
+HST.US,D,20150521,000000,16.1988,16.3985,16.0168,16.0643,10481904.358425,0
+HST.US,D,20150522,000000,16.0643,16.0959,15.8833,15.9634,7336488.3063843,0
+HST.US,D,20150526,000000,15.9871,16.0257,15.819,15.908,8884664.8708618,0
+HST.US,D,20150527,000000,15.9288,16.081,15.8596,16.0346,6114369.9800849,0
+HST.US,D,20150528,000000,16.0712,16.0712,15.8833,15.9634,4671793.0516528,0
+HST.US,D,20150529,000000,15.9387,16.0257,15.8022,15.8279,15926058.793898,0
+HST.US,D,20150601,000000,15.8596,16.1829,15.819,16.1038,7524177.2922263,0
+HST.US,D,20150602,000000,16.0563,16.1117,15.9465,16.0712,5509406.525695,0
+HST.US,D,20150603,000000,16.0643,16.1751,15.9387,15.9722,7169091.388018,0
+HST.US,D,20150604,000000,15.9228,15.9871,15.7705,15.7873,8120357.6280232,0
+HST.US,D,20150605,000000,15.5974,15.7319,15.4768,15.5499,8249242.0829009,0
+HST.US,D,20150608,000000,15.5717,15.6202,15.3976,15.4154,6174907.475855,0
+HST.US,D,20150609,000000,15.4698,15.6133,15.3976,15.4352,7500043.1790901,0
+HST.US,D,20150610,000000,15.4441,15.7319,15.4441,15.5411,10647639.08651,0
+HST.US,D,20150611,000000,15.6281,15.7537,15.6133,15.6617,5751085.3526498,0
+HST.US,D,20150612,000000,16.0504,16.1275,15.7705,15.8279,9280801.010824,0
+HST.US,D,20150615,000000,15.6835,15.8022,15.6202,15.6617,8998240.7959115,0
+HST.US,D,20150616,000000,15.6835,15.8496,15.6063,15.8496,6780053.932946,0
+HST.US,D,20150617,000000,15.8279,16.0009,15.7626,15.9802,13909375.093054,0
+HST.US,D,20150618,000000,16.0346,16.359,15.908,16.3046,12858805.116563,0
+HST.US,D,20150619,000000,16.2492,16.3046,16.0712,16.2176,11791366.537494,0
+HST.US,D,20150622,000000,16.3353,16.4391,16.2542,16.263,13865321.995297,0
+HST.US,D,20150623,000000,16.2176,16.263,15.994,16.1187,7508810.1206486,0
+HST.US,D,20150624,000000,16.1275,16.5894,16.087,16.4698,24154906.691795,0
+HST.US,D,20150625,000000,16.4698,16.5093,16.1275,16.1275,12282984.589573,0
+HST.US,D,20150626,000000,16.1444,16.3363,16.0158,16.1622,10223854.372698,0
+HST.US,D,20150629,000000,16.087,16.2492,15.6785,15.6974,10385862.316492,0
+HST.US,D,20150630,000000,15.815,15.9614,15.5519,15.913,11996647.037138,0
+HST.US,D,20150701,000000,16.5637,16.81,15.9198,16.3698,11366884.189074,0
+HST.US,D,20150702,000000,16.4737,16.7062,16.4193,16.4569,9417298.7824974,0
+HST.US,D,20150706,000000,16.3698,16.6586,16.264,16.4985,8582706.369622,0
+HST.US,D,20150707,000000,16.6043,16.8901,16.5281,16.8011,10725081.583187,0
+HST.US,D,20150708,000000,16.7062,16.7912,16.5469,16.5727,6813077.3264633,0
+HST.US,D,20150709,000000,16.713,16.7793,16.4816,16.4985,5820087.4816491,0
+HST.US,D,20150710,000000,16.6419,16.7379,16.5212,16.5727,6341260.9755051,0
+HST.US,D,20150713,000000,16.7714,16.8505,16.5469,16.6586,5673284.939088,0
+HST.US,D,20150714,000000,16.7467,16.8427,16.5637,16.7793,4554618.7475226,0
+HST.US,D,20150715,000000,16.7714,16.9712,16.713,16.9218,5501237.1233431,0
+HST.US,D,20150716,000000,17.0118,17.172,16.9396,17.0849,6654183.4617826,0
+HST.US,D,20150717,000000,17.0849,17.1423,16.9316,17.0118,4206983.3787018,0
+HST.US,D,20150720,000000,16.994,17.0504,16.8822,16.9564,3387223.2842055,0
+HST.US,D,20150721,000000,16.9139,16.9791,16.7556,16.7912,5332566.2635209,0
+HST.US,D,20150722,000000,16.8189,16.9218,16.7379,16.7714,5619823.8847859,0
+HST.US,D,20150723,000000,16.713,16.713,16.0801,16.1761,18157653.385155,0
+HST.US,D,20150724,000000,16.1275,16.1444,15.6162,15.8329,13386009.611042,0
+HST.US,D,20150727,000000,15.8002,15.9614,15.7289,15.815,13061367.874436,0
+HST.US,D,20150728,000000,15.906,16.1761,15.8566,16.0959,10708881.29434,0
+HST.US,D,20150729,000000,16.087,16.4015,15.9931,16.3926,15538046.558379,0
+HST.US,D,20150730,000000,16.1355,16.1681,15.6162,15.6874,14630483.587763,0
+HST.US,D,20150731,000000,15.5836,15.6093,15.3116,15.5519,9920649.2287471,0
+HST.US,D,20150803,000000,15.4945,15.5905,15.4283,15.5262,7292073.2474835,0
+HST.US,D,20150804,000000,15.4778,15.5836,15.365,15.3986,7140958.5142008,0
+HST.US,D,20150805,000000,15.4945,15.5183,15.0366,15.1098,10225223.35423,0
+HST.US,D,20150806,000000,15.1098,15.2532,14.8032,15.2067,10151289.251881,0
+HST.US,D,20150807,000000,15.1425,15.2374,15.0366,15.2245,7593833.5800524,0
+HST.US,D,20150810,000000,15.357,15.455,15.3116,15.4066,6571059.7928515,0
+HST.US,D,20150811,000000,15.2888,15.5104,15.2701,15.3729,5326358.3265852,0
+HST.US,D,20150812,000000,15.1652,15.357,14.9733,15.3492,7785626.4772986,0
+HST.US,D,20150813,000000,15.2888,15.5183,15.1256,15.4362,8712936.5515455,0
+HST.US,D,20150814,000000,15.4066,15.4778,15.3492,15.4619,9757767.7250966,0
+HST.US,D,20150817,000000,15.4234,15.7576,15.3492,15.7289,7818527.5319935,0
+HST.US,D,20150818,000000,15.7289,15.7765,15.5361,15.7349,7168995.3368765,0
+HST.US,D,20150819,000000,15.5746,15.5905,15.2938,15.365,10238059.830995,0
+HST.US,D,20150820,000000,15.2245,15.3026,14.9881,15.0218,12700961.748052,0
+HST.US,D,20150821,000000,14.909,15.0148,14.6687,14.6776,11544346.256006,0
+HST.US,D,20150824,000000,13.9378,14.6282,13.8112,14.0891,14123217.288133,0
+HST.US,D,20150825,000000,14.4936,14.4996,13.6411,13.6411,13305751.299322,0
+HST.US,D,20150826,000000,13.9942,14.2444,13.7222,14.2108,14835358.650483,0
+HST.US,D,20150827,000000,14.3225,14.6865,14.2918,14.5807,8756926.9632944,0
+HST.US,D,20150828,000000,14.548,14.6865,14.4442,14.6687,8313524.5621254,0
+HST.US,D,20150831,000000,14.5955,14.6212,14.2266,14.2266,11197771.494001,0
+HST.US,D,20150901,000000,13.9199,14.1544,13.7874,13.9051,9158087.0834901,0
+HST.US,D,20150902,000000,14.1079,14.1465,13.8665,14.01,6468246.6509748,0
+HST.US,D,20150903,000000,14.0891,14.2108,14.0516,14.0891,6383378.8955267,0
+HST.US,D,20150904,000000,13.8982,13.9853,13.6994,13.8033,5357494.0624055,0
+HST.US,D,20150908,000000,14.001,14.1544,13.9733,14.1079,9619062.7992976,0
+HST.US,D,20150909,000000,14.2513,14.2918,13.8665,13.9051,7051354.9319439,0
+HST.US,D,20150910,000000,13.833,14.098,13.8112,13.9131,8818824.3410154,0
+HST.US,D,20150911,000000,13.9131,14.2365,13.8181,14.2365,7797965.5102569,0
+HST.US,D,20150914,000000,14.2444,14.2444,14.098,14.187,6777311.925622,0
+HST.US,D,20150915,000000,14.1465,14.1465,13.5233,13.8587,19437396.329974,0
+HST.US,D,20150916,000000,13.7796,14.001,13.6806,13.9733,11526149.11448,0
+HST.US,D,20150917,000000,13.9635,14.3008,13.7953,13.9793,10249176.486795,0
+HST.US,D,20150918,000000,13.6569,13.7607,13.2326,13.2642,24734571.286574,0
+HST.US,D,20150921,000000,13.3137,13.4254,13.2484,13.3374,17285925.57884,0
+HST.US,D,20150922,000000,13.2148,13.2148,12.8716,12.8716,13146731.051561,0
+HST.US,D,20150923,000000,12.8548,13.0398,12.8063,12.9754,9314767.7276574,0
+HST.US,D,20150924,000000,12.8854,13.0318,12.7034,12.8766,13445536.042165,0
+HST.US,D,20150925,000000,12.9992,13.0961,12.8291,13.0398,14311575.598772,0
+HST.US,D,20150928,000000,12.7954,12.9655,12.6095,12.7173,13347331.332951,0
+HST.US,D,20150929,000000,12.7173,12.9013,12.477,12.5017,19758217.253278,0
+HST.US,D,20150930,000000,12.6253,12.9013,12.5531,12.8449,24816028.720965,0
+HST.US,D,20151001,000000,12.8766,13.2019,12.6896,13.0555,17298546.698835,0
+HST.US,D,20151002,000000,12.8933,13.2178,12.746,13.2019,13266553.334002,0
+HST.US,D,20151005,000000,13.2899,13.5837,13.2435,13.5273,10765224.893952,0
+HST.US,D,20151006,000000,13.4868,13.9318,13.4531,13.8695,13418444.564935,0
+HST.US,D,20151007,000000,13.9418,14.3641,13.8617,14.3384,19690654.880337,0
+HST.US,D,20151008,000000,14.2642,14.5767,13.9496,14.5006,11806850.99257,0
+HST.US,D,20151009,000000,14.4778,14.5767,14.2503,14.3225,8889045.8139795,0
+HST.US,D,20151012,000000,14.3878,14.5263,14.3057,14.3384,5257463.3704387,0
+HST.US,D,20151013,000000,14.3225,14.3384,14.0219,14.1208,12233472.753785,0
+HST.US,D,20151014,000000,14.1297,14.2345,13.9892,14.0387,11439185.422018,0
+HST.US,D,20151015,000000,14.005,14.3719,14.005,14.3719,8162215.7044304,0
+HST.US,D,20151016,000000,14.4046,14.5094,14.2177,14.274,10328196.244321,0
+HST.US,D,20151019,000000,14.2424,14.4462,14.1613,14.3719,7221016.6351205,0
+HST.US,D,20151020,000000,14.3225,14.5332,14.2424,14.3719,7664059.0972751,0
+HST.US,D,20151021,000000,14.4462,14.462,13.8695,13.9081,18657931.205941,0
+HST.US,D,20151022,000000,13.9892,14.2909,13.9229,14.274,15005542.063018,0
+HST.US,D,20151023,000000,13.9496,13.9496,13.372,13.4364,21830528.719965,0
+HST.US,D,20151026,000000,13.4225,13.4364,13.1119,13.2435,18783357.819723,0
+HST.US,D,20151027,000000,13.2019,13.4601,12.9487,13.2178,21645158.105359,0
+HST.US,D,20151028,000000,13.2899,13.6411,13.0645,13.4531,16567774.448226,0
+HST.US,D,20151029,000000,13.6994,14.0713,13.5205,14.005,18680951.125835,0
+HST.US,D,20151030,000000,14.0219,14.1375,13.7459,14.0783,14401426.891868,0
+HST.US,D,20151102,000000,14.0783,14.4195,13.9753,14.2998,14257762.693972,0
+HST.US,D,20151103,000000,14.2177,14.4293,14.1613,14.2246,16658848.11848,0
+HST.US,D,20151104,000000,14.2424,14.4135,14.2088,14.3057,7591706.300034,0
+HST.US,D,20151105,000000,14.282,14.5006,14.2424,14.4877,11138975.051553,0
+HST.US,D,20151106,000000,14.3472,14.3641,14.104,14.1999,16496137.484754,0
+HST.US,D,20151109,000000,14.0941,14.1514,13.827,13.9229,10518915.390911,0
+HST.US,D,20151110,000000,13.9318,14.0476,13.827,13.9823,7615334.8808465,0
+HST.US,D,20151111,000000,13.9972,14.0783,13.8992,13.9318,7939550.9592368,0
+HST.US,D,20151112,000000,13.8854,14.0297,13.8438,13.8438,6490925.8420833,0
+HST.US,D,20151113,000000,13.8438,13.9576,13.4601,13.4868,9519507.3077151,0
+HST.US,D,20151116,000000,13.4442,13.5837,13.2355,13.5669,8883141.196438,0
+HST.US,D,20151117,000000,13.6164,13.7222,13.2999,13.3176,11237571.042786,0
+HST.US,D,20151118,000000,13.38,13.4442,13.1614,13.3898,11669364.399672,0
+HST.US,D,20151119,000000,13.4442,13.5205,13.1466,13.193,7905330.4651769,0
+HST.US,D,20151120,000000,13.2277,13.3087,12.9824,13.0892,13370806.231937,0
+HST.US,D,20151123,000000,13.2514,13.372,13.1534,13.2108,9737742.5786878,0
+HST.US,D,20151124,000000,13.104,13.2593,13.015,13.193,9314566.5257925,0
+HST.US,D,20151125,000000,13.2019,13.5115,13.2019,13.4225,11512916.300374,0
+HST.US,D,20151127,000000,13.4364,13.6084,13.3968,13.5036,3597740.0876591,0
+HST.US,D,20151130,000000,13.5273,13.558,13.3473,13.4868,14174572.294774,0
+HST.US,D,20151201,000000,13.5896,13.739,13.5333,13.6895,10561878.560979,0
+HST.US,D,20151202,000000,13.6569,13.7459,13.3176,13.3266,8243035.1570297,0
+HST.US,D,20151203,000000,13.3325,13.4225,12.9912,12.9912,13081724.650049,0
+HST.US,D,20151204,000000,13.0318,13.2999,12.9912,13.2732,11681793.417384,0
+HST.US,D,20151207,000000,13.193,13.2277,12.8686,12.927,11780509.725309,0
+HST.US,D,20151208,000000,12.8844,13.0398,12.8359,12.9982,8252783.8423611,0
+HST.US,D,20151209,000000,12.8766,13.1851,12.8043,12.8933,9139904.0968691,0
+HST.US,D,20151210,000000,12.927,13.193,12.9091,13.104,11376536.823264,0
+HST.US,D,20151211,000000,12.9339,13.1218,12.7628,12.8449,12874519.083315,0
+HST.US,D,20151214,000000,12.8597,12.9013,12.5294,12.7628,12745552.732201,0
+HST.US,D,20151215,000000,12.8844,12.9567,12.7381,12.8933,8895573.2473439,0
+HST.US,D,20151216,000000,12.9982,13.0555,12.7301,13.015,10004840.581946,0
+HST.US,D,20151217,000000,12.9744,13.0061,12.746,12.7954,7699650.594997,0
+HST.US,D,20151218,000000,12.7084,12.8043,12.4116,12.4562,14900916.082228,0
+HST.US,D,20151221,000000,12.5679,12.7232,12.2693,12.3494,18378892.529195,0
+HST.US,D,20151222,000000,12.4304,12.7173,12.3325,12.5372,10808284.115161,0
+HST.US,D,20151223,000000,12.5749,12.9655,12.5214,12.9655,9341890.5478916,0
+HST.US,D,20151224,000000,12.9982,13.0476,12.9091,12.9567,3281304.1517315,0
+HST.US,D,20151228,000000,12.9171,12.9744,12.6994,12.8192,6436832.8723764,0
+HST.US,D,20151229,000000,12.928,13.1169,12.9023,13.108,7040346.4600617,0
+HST.US,D,20151230,000000,13.0832,13.2484,12.9358,12.9665,5280862.4395761,0
+HST.US,D,20151231,000000,12.9358,12.9507,12.6155,12.6223,7612955.8457309,0
+HST.US,D,20160104,000000,12.4077,12.5639,12.2623,12.473,9386520.9635624,0
+HST.US,D,20160105,000000,12.5165,12.6797,12.3682,12.6629,10881716.729445,0
+HST.US,D,20160106,000000,12.473,12.5254,12.2771,12.4008,10812783.352842,0
+HST.US,D,20160107,000000,12.2623,12.4246,11.9567,11.9745,9537231.2709861,0
+HST.US,D,20160108,000000,11.9834,12.1625,11.9231,11.9399,8049201.9313248,0
+HST.US,D,20160111,000000,11.9052,12.2109,11.8924,12.1358,12468304.650946,0
+HST.US,D,20160112,000000,12.2771,12.3425,11.7045,11.7925,16228961.629519,0
+HST.US,D,20160113,000000,11.7974,11.8153,11.0082,11.0735,16947848.815198,0
+HST.US,D,20160114,000000,11.1318,11.4187,10.8361,11.3386,14598110.308814,0
+HST.US,D,20160115,000000,10.9944,11.0656,10.5829,10.8272,13291569.095512,0
+HST.US,D,20160119,000000,10.9281,11.1091,10.5345,10.5483,13354592.799249,0
+HST.US,D,20160120,000000,10.392,10.6977,10.0132,10.5562,15104118.844022,0
+HST.US,D,20160121,000000,10.6333,11.4265,10.5255,11.1091,18036151.724333,0
+HST.US,D,20160122,000000,11.3167,11.7717,11.1704,11.3564,23615413.71759,0
+HST.US,D,20160125,000000,11.3653,11.4612,11.0953,11.1664,11586729.074966,0
+HST.US,D,20160126,000000,11.2169,11.6184,11.1822,11.4127,15936718.448477,0
+HST.US,D,20160127,000000,11.3653,11.5947,11.026,11.1487,9211442.9870689,0
+HST.US,D,20160128,000000,11.3,11.3731,10.7886,10.8539,13469892.589523,0
+HST.US,D,20160129,000000,11.0181,11.5858,10.9201,11.3801,19332167.754654,0
+HST.US,D,20160201,000000,11.292,11.4187,11.1487,11.2822,8481834.4718684,0
+HST.US,D,20160202,000000,11.1318,11.1318,10.7154,10.8866,11646454.685823,0
+HST.US,D,20160203,000000,10.9696,11.2565,10.6798,11.2248,12464120.865436,0
+HST.US,D,20160204,000000,11.1822,11.7579,11.1407,11.6838,16678120.021726,0
+HST.US,D,20160205,000000,11.6184,11.9666,11.4464,11.6442,14575902.273832,0
+HST.US,D,20160208,000000,11.5522,11.5611,11.0339,11.3227,15709394.717387,0
+HST.US,D,20160209,000000,11.1565,11.7974,11.1565,11.3969,13749954.463692,0
+HST.US,D,20160210,000000,11.4365,11.9666,11.4127,11.5858,10296805.72021,0
+HST.US,D,20160211,000000,11.3801,11.5522,11.2436,11.4187,11910284.928141,0
+HST.US,D,20160212,000000,11.5789,11.9142,11.5027,11.8657,11907863.428311,0
+HST.US,D,20160216,000000,12.0477,12.2474,11.9567,12.2109,16986710.095989,0
+HST.US,D,20160217,000000,12.8112,13.1663,12.0121,12.3187,24862502.307489,0
+HST.US,D,20160218,000000,12.3761,12.7668,12.2524,12.6065,11524801.365305,0
+HST.US,D,20160219,000000,12.4809,12.5639,12.2524,12.3919,9953627.1243552,0
+HST.US,D,20160222,000000,12.5165,12.8271,12.4601,12.6065,10650412.436839,0
+HST.US,D,20160223,000000,12.5344,12.7213,12.2851,12.3088,9120279.3320608,0
+HST.US,D,20160224,000000,12.2277,12.4433,12.0437,12.384,9159454.0428935,0
+HST.US,D,20160225,000000,12.4601,12.7618,12.3345,12.7618,8772902.7957898,0
+HST.US,D,20160226,000000,12.7875,12.9457,12.6193,12.6629,11159843.425878,0
+HST.US,D,20160229,000000,12.6876,12.7875,12.5412,12.5986,10675082.414238,0
+HST.US,D,20160301,000000,12.7371,13.0675,12.7213,13.0417,11737790.221822,0
+HST.US,D,20160302,000000,13.0169,13.1663,12.9854,13.1257,9706851.5205123,0
+HST.US,D,20160303,000000,13.1584,13.3533,13.1257,13.2583,13767623.829472,0
+HST.US,D,20160304,000000,13.3156,13.6431,13.2702,13.5689,8856080.0511471,0
+HST.US,D,20160307,000000,13.4868,13.8646,13.4126,13.8577,11880246.197464,0
+HST.US,D,20160308,000000,13.7667,13.8577,13.3453,13.3888,12971692.506588,0
+HST.US,D,20160309,000000,13.4284,13.4699,13.1584,13.3068,11720333.179618,0
+HST.US,D,20160310,000000,13.4284,13.5777,12.9418,13.2068,12183636.366244,0
+HST.US,D,20160311,000000,13.4047,13.7172,13.3068,13.6836,12095749.571759,0
+HST.US,D,20160314,000000,13.824,14.1297,13.6985,13.8844,19435622.922583,0
+HST.US,D,20160315,000000,13.7024,13.7667,13.4699,13.6253,8545261.5904011,0
+HST.US,D,20160316,000000,13.5333,13.9655,13.5333,13.9131,11363374.783682,0
+HST.US,D,20160317,000000,13.9733,13.9733,13.2642,13.7845,17373162.258757,0
+HST.US,D,20160318,000000,13.831,14.0554,13.7884,13.9655,24057266.156654,0
+HST.US,D,20160321,000000,13.9803,14.2019,13.7172,13.8398,9961075.6376135,0
+HST.US,D,20160322,000000,13.7667,13.8043,13.4442,13.559,13437608.284264,0
+HST.US,D,20160323,000000,13.559,13.5847,13.1743,13.3156,14524640.285137,0
+HST.US,D,20160324,000000,13.2237,13.371,12.9764,13.3156,8872301.572352,0
+HST.US,D,20160328,000000,13.3453,13.5283,13.1821,13.4442,6992581.7439836,0
+HST.US,D,20160329,000000,13.4966,13.7806,13.286,13.7113,8973551.6082837,0
+HST.US,D,20160330,000000,13.7884,13.9733,13.7054,13.7113,7004649.8116164,0
+HST.US,D,20160331,000000,13.7054,13.9358,13.6272,13.9121,10028066.759029,0
+HST.US,D,20160401,000000,13.7202,13.7202,13.3276,13.378,13675954.64214,0
+HST.US,D,20160404,000000,13.3295,13.3611,12.9883,13.0625,13519266.920521,0
+HST.US,D,20160405,000000,12.9517,12.9794,12.6609,12.8617,17311919.039864,0
+HST.US,D,20160406,000000,12.8112,12.9744,12.655,12.8963,12205061.837189,0
+HST.US,D,20160407,000000,12.8112,12.8824,12.6213,12.7371,11868151.84215,0
+HST.US,D,20160408,000000,12.8112,13.0536,12.7054,12.7143,9382275.5031074,0
+HST.US,D,20160411,000000,12.8202,13.103,12.7796,12.9378,9197496.3613211,0
+HST.US,D,20160412,000000,13.0209,13.2335,12.9487,13.2128,9032679.6799352,0
+HST.US,D,20160413,000000,13.3137,13.4284,13.2207,13.4126,7499172.6524285,0
+HST.US,D,20160414,000000,13.4364,13.5709,13.3611,13.4037,11492756.682366,0
+HST.US,D,20160415,000000,13.4126,13.645,13.4037,13.5056,8776474.8871895,0
+HST.US,D,20160418,000000,13.3948,13.4442,13.1791,13.2128,10036610.2553,0
+HST.US,D,20160419,000000,13.2949,13.3384,13.108,13.2128,9031590.7633098,0
+HST.US,D,20160420,000000,13.2039,13.2553,12.9378,12.9438,11953023.641856,0
+HST.US,D,20160421,000000,12.8706,13.2078,12.8706,12.9883,16252176.684891,0
+HST.US,D,20160422,000000,13.0456,13.1713,12.4937,12.7796,23535480.968686,0
+HST.US,D,20160425,000000,12.7054,12.8281,12.6382,12.7213,13000482.572426,0
+HST.US,D,20160426,000000,12.7707,13.0298,12.7281,12.921,12428369.619499,0
+HST.US,D,20160427,000000,12.8864,13.3097,12.8459,13.2761,14280407.508883,0
+HST.US,D,20160428,000000,13.1376,13.4531,13.1218,13.1791,18234818.850117,0
+HST.US,D,20160429,000000,12.8043,13.4126,12.6135,13.1791,14403640.112381,0
+HST.US,D,20160502,000000,13.2455,13.4442,13.1791,13.3384,10060778.744635,0
+HST.US,D,20160503,000000,13.1871,13.4364,13.1297,13.4225,11617884.021014,0
+HST.US,D,20160504,000000,13.2761,13.548,13.2682,13.4601,10044406.574797,0
+HST.US,D,20160505,000000,13.4601,13.645,13.3611,13.4789,7240288.5383669,0
+HST.US,D,20160506,000000,13.4442,13.6777,13.4126,13.6272,9141730.0796225,0
+HST.US,D,20160509,000000,13.6539,13.7617,13.553,13.6688,6544113.9089306,0
+HST.US,D,20160510,000000,13.7706,13.9259,13.7439,13.8894,6933340.4330916,0
+HST.US,D,20160511,000000,13.8705,13.9032,13.3137,13.3878,12891544.400914,0
+HST.US,D,20160512,000000,13.4442,13.561,13.0713,13.2385,11705546.359148,0
+HST.US,D,20160513,000000,13.2207,13.2761,12.9606,13.0031,9376865.2961786,0
+HST.US,D,20160516,000000,13.0209,13.1544,12.9942,13.0209,8385170.6251778,0
+HST.US,D,20160517,000000,12.9794,13.1505,12.8617,12.9043,12985666.431081,0
+HST.US,D,20160518,000000,12.9695,12.9695,12.3375,12.4937,22174553.576929,0
+HST.US,D,20160519,000000,12.3622,12.3949,11.9112,12.2129,20629595.231224,0
+HST.US,D,20160520,000000,12.2633,12.3375,12.021,12.1456,9508483.6698631,0
+HST.US,D,20160523,000000,12.1703,12.3464,12.0852,12.3118,9787703.3271803,0
+HST.US,D,20160524,000000,12.4206,12.6055,12.3464,12.5551,13577606.361746,0
+HST.US,D,20160525,000000,12.5778,12.9161,12.4868,12.7875,14808706.986375,0
+HST.US,D,20160526,000000,12.7796,12.8112,12.5966,12.6609,7789371.460753,0
+HST.US,D,20160527,000000,12.6689,12.8538,12.6213,12.745,5457757.2992413,0
+HST.US,D,20160531,000000,12.7371,12.9043,12.6253,12.8281,9586253.7514857,0
+HST.US,D,20160601,000000,12.7281,12.8913,12.7143,12.8617,8113501.5986484,0
+HST.US,D,20160602,000000,12.8043,13.3335,12.745,13.1376,16483941.011912,0
+HST.US,D,20160603,000000,13.0961,13.2682,12.8043,13.0378,11126764.423806,0
+HST.US,D,20160606,000000,13.0713,13.7271,12.9121,13.0625,9395664.0211699,0
+HST.US,D,20160607,000000,13.0625,13.286,13.0456,13.1119,9144773.3842115,0
+HST.US,D,20160608,000000,13.1218,13.1871,12.9517,13.0713,11174600.925473,0
+HST.US,D,20160609,000000,13.0298,13.1119,12.921,12.9883,7134438.158289,0
+HST.US,D,20160610,000000,12.8538,12.921,12.7529,12.8281,7721503.7462884,0
+HST.US,D,20160613,000000,12.8281,13.0625,12.7954,12.8112,7003193.8785239,0
+HST.US,D,20160614,000000,12.7875,12.9922,12.7618,12.9438,10133970.725532,0
+HST.US,D,20160615,000000,12.9378,13.553,12.9043,13.3137,12374312.037055,0
+HST.US,D,20160616,000000,13.2306,13.378,13.0536,13.3611,11141302.522373,0
+HST.US,D,20160617,000000,13.286,13.737,13.286,13.6975,25928447.544074,0
+HST.US,D,20160620,000000,13.8131,14.0367,13.7538,13.7884,11014923.485691,0
+HST.US,D,20160621,000000,13.8131,13.9635,13.7083,13.8705,11812605.972545,0
+HST.US,D,20160622,000000,13.9032,14.0743,13.8043,13.9952,10025642.226004,0
+HST.US,D,20160623,000000,14.1534,14.2593,14.0249,14.1208,8792615.5232224,0
+HST.US,D,20160624,000000,13.6777,13.7202,13.0783,13.0783,23910655.716376,0
+HST.US,D,20160627,000000,12.93,12.9438,12.3028,12.3217,19344425.902441,0
+HST.US,D,20160628,000000,12.5422,12.9952,12.5422,12.7935,13938404.781213,0
+HST.US,D,20160629,000000,12.9438,13.6134,12.8696,13.553,17956178.532843,0
+HST.US,D,20160630,000000,13.561,13.6895,13.3344,13.6895,11940240.751517,0
+HST.US,D,20160701,000000,13.7469,13.9783,13.6994,13.8932,7302853.2187553,0
+HST.US,D,20160705,000000,13.7746,13.8161,13.4512,13.5877,8067385.9290104,0
+HST.US,D,20160706,000000,13.4956,13.735,13.3344,13.7301,8420270.745481,0
+HST.US,D,20160707,000000,13.7746,14.3294,13.7192,13.8587,9790498.9209307,0
+HST.US,D,20160708,000000,14.0535,14.3651,14,14.1534,11021434.742021,0
+HST.US,D,20160711,000000,14.2711,14.5074,14.1949,14.3472,9079069.3480926,0
+HST.US,D,20160712,000000,14.5322,14.6094,14.3294,14.4926,11320239.732625,0
+HST.US,D,20160713,000000,14.28,14.3215,13.6994,13.9151,18068826.300546,0
+HST.US,D,20160714,000000,14,14.1949,13.8665,14.1098,12242587.501582,0
+HST.US,D,20160715,000000,14.1623,14.3651,13.9151,14.3384,10393141.981955,0
+HST.US,D,20160718,000000,14.3294,14.5273,14.2978,14.4333,9500683.3061076,0
+HST.US,D,20160719,000000,14.3294,14.5807,14.1534,14.5688,11259413.072366,0
+HST.US,D,20160720,000000,14.55,14.6015,14.3472,14.458,13262181.490467,0
+HST.US,D,20160721,000000,14.4402,14.9397,14.3611,14.7864,16102238.830857,0
+HST.US,D,20160722,000000,14.8012,15.1909,14.737,15.1246,20708125.633462,0
+HST.US,D,20160725,000000,15.1503,15.3432,15.0228,15.1662,12783783.108653,0
+HST.US,D,20160726,000000,15.0989,15.1593,14.6015,14.8616,15545995.548638,0
+HST.US,D,20160727,000000,14.7448,14.7448,14.275,14.4739,21629093.299174,0
+HST.US,D,20160728,000000,14.4837,14.8289,14.3294,14.5915,13387862.892541,0
+HST.US,D,20160729,000000,14.5688,15.0673,14.4986,14.9803,20483959.457267,0
+HST.US,D,20160801,000000,14.905,15.1326,14.8705,15.1079,10795400.118357,0
+HST.US,D,20160802,000000,15.1079,15.186,14.7093,14.727,11725014.408936,0
+HST.US,D,20160803,000000,14.727,14.9476,14.6262,14.8211,7917904.0651335,0
+HST.US,D,20160804,000000,14.8111,14.9308,14.5599,14.6776,8649300.1426307,0
+HST.US,D,20160805,000000,14.7785,15.1415,14.7013,15.0673,8133108.164293,0
+HST.US,D,20160808,000000,15.1246,15.4352,15.0732,15.4026,13358478.32069,0
+HST.US,D,20160809,000000,15.4114,15.4698,15.2275,15.3502,12354316.211521,0
+HST.US,D,20160810,000000,15.4026,15.4916,15.2601,15.3689,11681004.786959,0
+HST.US,D,20160811,000000,15.4114,15.4778,15.1118,15.1909,8876156.7618529,0
+HST.US,D,20160812,000000,15.0732,15.3126,15.0405,15.2177,6167303.2586411,0
+HST.US,D,20160815,000000,15.2364,15.3986,15.1909,15.3502,5424119.1784184,0
+HST.US,D,20160816,000000,15.2859,15.4114,15.186,15.3293,6719426.4524223,0
+HST.US,D,20160817,000000,15.3432,15.3432,14.8468,15.1415,9220367.6547126,0
+HST.US,D,20160818,000000,15.1246,15.3026,15.1246,15.2859,10094006.37321,0
+HST.US,D,20160819,000000,15.2087,15.3779,15.1573,15.3689,6906300.5201584,0
+HST.US,D,20160822,000000,15.36,15.5124,15.3205,15.5124,5913981.0112054,0
+HST.US,D,20160823,000000,15.6153,15.6687,15.4451,15.461,7776399.5013254,0
+HST.US,D,20160824,000000,15.4867,15.5469,15.3126,15.4273,7592761.8515261,0
+HST.US,D,20160825,000000,15.36,15.4451,15.2938,15.3205,6516912.2256537,0
+HST.US,D,20160826,000000,15.4273,15.4698,15.0673,15.1662,9650293.5751948,0
+HST.US,D,20160829,000000,15.2364,15.3957,15.1751,15.2087,5992022.0581534,0
+HST.US,D,20160830,000000,15.2601,15.2859,15.0228,15.2769,5470684.7718244,0
+HST.US,D,20160831,000000,15.2512,15.3779,14.905,15.0485,14065738.262922,0
+HST.US,D,20160901,000000,15.0989,15.0989,14.6054,14.8378,13020682.633019,0
+HST.US,D,20160902,000000,14.8962,15.0485,14.643,14.7013,8299829.6914748,0
+HST.US,D,20160906,000000,14.7181,14.8012,14.3651,14.4145,13653851.757881,0
+HST.US,D,20160907,000000,14.3729,14.4926,14.1534,14.4076,19443489.00554,0
+HST.US,D,20160908,000000,14.3472,14.3729,14.1781,14.1949,15186242.570017,0
+HST.US,D,20160909,000000,14.0851,14.0931,13.6618,13.6797,15201864.529885,0
+HST.US,D,20160912,000000,13.5877,13.8161,13.5709,13.6708,14796236.515012,0
+HST.US,D,20160913,000000,13.5432,13.6618,13.376,13.5293,15526461.779648,0
+HST.US,D,20160914,000000,13.553,13.8073,13.4868,13.6618,17212259.408622,0
+HST.US,D,20160915,000000,13.6034,13.7598,13.5213,13.5946,8449222.5816627,0
+HST.US,D,20160916,000000,13.5432,13.5946,13.3196,13.5125,15882903.521548,0
+HST.US,D,20160919,000000,13.553,13.6797,13.4067,13.5293,9638732.0509504,0
+HST.US,D,20160920,000000,13.647,13.647,13.5125,13.5342,8370575.9069909,0
+HST.US,D,20160921,000000,13.561,13.6203,13.2593,13.4956,18624563.039378,0
+HST.US,D,20160922,000000,13.6381,13.8497,13.5342,13.7746,9715552.7428688,0
+HST.US,D,20160923,000000,13.7469,13.8497,13.6708,13.7232,8798792.1171541,0
+HST.US,D,20160926,000000,13.6797,13.7232,13.5213,13.5213,9549661.2997626,0
+HST.US,D,20160927,000000,13.5046,13.5085,13.2722,13.2909,10331746.092299,0
+HST.US,D,20160928,000000,13.2909,13.4621,13.2247,13.3443,11869493.524937,0
+HST.US,D,20160929,000000,13.3107,13.5896,13.198,13.3859,13954933.666071,0
+HST.US,D,20160930,000000,13.4986,13.5748,13.3009,13.3196,16204312.884477,0
+HST.US,D,20161003,000000,13.2593,13.3948,13.1644,13.3276,8629203.210632,0
+HST.US,D,20161004,000000,13.3196,13.4364,13.1476,13.2058,13705221.930491,0
+HST.US,D,20161005,000000,13.2652,13.3948,13.0703,13.1801,12520199.56611,0
+HST.US,D,20161006,000000,13.1307,13.376,13.0358,13.3009,9799503.4626815,0
+HST.US,D,20161007,000000,13.3009,13.5382,13.1476,13.2494,8746624.2145362,0
+HST.US,D,20161010,000000,13.282,13.4898,13.2652,13.4225,9880610.0576408,0
+HST.US,D,20161011,000000,13.3691,13.3859,13.0565,13.2148,10810308.266585,0
+HST.US,D,20161012,000000,13.2593,13.3354,13.1801,13.282,4861499.1114666,0
+HST.US,D,20161013,000000,13.198,13.3196,13.0961,13.2652,6456370.685625,0
+HST.US,D,20161014,000000,13.3443,13.4225,13.2058,13.2058,6976967.872632,0
+HST.US,D,20161017,000000,13.2148,13.3592,13.198,13.2494,5431086.4249043,0
+HST.US,D,20161018,000000,13.3354,13.4937,13.3009,13.4284,7118730.2579252,0
+HST.US,D,20161019,000000,13.4808,13.56,13.4225,13.4442,6658674.6109469,0
+HST.US,D,20161020,000000,13.4531,13.4986,13.0091,13.2652,18628109.854161,0
+HST.US,D,20161021,000000,13.1564,13.2652,12.9151,13.2326,9039605.4727706,0
+HST.US,D,20161024,000000,13.2909,13.5333,13.2722,13.2909,10158023.953498,0
+HST.US,D,20161025,000000,13.2593,13.3473,13.1476,13.1723,7322248.4718886,0
+HST.US,D,20161026,000000,13.1218,13.1218,12.8053,12.8379,12977453.55295,0
+HST.US,D,20161027,000000,12.8558,12.8805,12.6422,12.7361,9411601.4332087,0
+HST.US,D,20161028,000000,12.7964,12.8805,12.6807,12.8291,12075592.986945,0
+HST.US,D,20161031,000000,12.9072,13.282,12.8212,13.2425,15949579.190794,0
+HST.US,D,20161101,000000,13.2247,13.3592,12.9883,13.0516,15697220.487967,0
+HST.US,D,20161102,000000,13.1476,13.282,12.8379,13.0358,16712104.937723,0
+HST.US,D,20161103,000000,12.9487,12.9567,12.6589,12.6847,9955199.3298821,0
+HST.US,D,20161104,000000,12.6757,13.014,12.5639,12.9655,15704602.270958,0
+HST.US,D,20161107,000000,13.1476,13.4442,13.1218,13.4364,9820126.148297,0
+HST.US,D,20161108,000000,13.3691,13.7113,13.1564,13.6598,16567675.36389,0
+HST.US,D,20161109,000000,13.3859,13.8992,13.0783,13.7815,18621349.875928,0
+HST.US,D,20161110,000000,13.822,14.0239,13.6855,13.7439,16654228.564106,0
+HST.US,D,20161111,000000,13.7113,14.1732,13.6757,14.0951,14272824.524027,0
+HST.US,D,20161114,000000,14.1475,14.8902,14.0545,14.8655,23722967.741599,0
+HST.US,D,20161115,000000,14.8408,14.8745,14.3779,14.643,17388272.619914,0
+HST.US,D,20161116,000000,14.5915,14.7241,14.4729,14.5243,10088507.192593,0
+HST.US,D,20161117,000000,14.549,14.5837,14.2563,14.275,9106650.1806122,0
+HST.US,D,20161118,000000,14.2493,14.284,14.0277,14.0357,9487826.6080497,0
+HST.US,D,20161121,000000,14.105,14.3176,14.105,14.2661,8201386.3710045,0
+HST.US,D,20161122,000000,14.3344,14.5154,14.3265,14.4817,10162063.156764,0
+HST.US,D,20161123,000000,14.3532,14.456,14.1811,14.4472,9192423.8499845,0
+HST.US,D,20161125,000000,14.4472,14.5589,14.1118,14.4907,2404920.3927155,0
+HST.US,D,20161128,000000,14.456,14.5885,14.3958,14.5154,9640226.4044995,0
+HST.US,D,20161129,000000,14.5411,14.8191,14.5243,14.7972,10872572.660773,0
+HST.US,D,20161130,000000,14.6924,15.3126,14.6697,15.2601,30434067.065584,0
+HST.US,D,20161201,000000,15.2354,15.5925,15.1306,15.5153,22134840.979704,0
+HST.US,D,20161202,000000,15.5411,15.5589,15.1138,15.1731,30522088.331668,0
+HST.US,D,20161205,000000,15.2601,15.636,15.2601,15.6271,12039306.887811,0
+HST.US,D,20161206,000000,15.6627,15.9258,15.5756,15.8071,12772563.324259,0
+HST.US,D,20161207,000000,15.8239,16.2295,15.7626,16.1819,11430456.900916,0
+HST.US,D,20161208,000000,16.1217,16.3808,15.9515,16.26,14544760.471623,0
+HST.US,D,20161209,000000,16.3214,16.4925,16.2443,16.4065,10372961.13159,0
+HST.US,D,20161212,000000,16.3718,16.4648,16.1217,16.2443,11064658.766767,0
+HST.US,D,20161213,000000,16.2947,16.3036,15.9445,16.2947,16457676.585563,0
+HST.US,D,20161214,000000,16.3036,16.4826,16.0296,16.1394,14702746.40025,0
+HST.US,D,20161215,000000,16.0702,16.4213,16.0109,16.1819,9719890.2102067,0
+HST.US,D,20161216,000000,16.2769,16.3303,16.0959,16.26,16143659.116273,0
+HST.US,D,20161219,000000,16.3451,16.4154,16.1948,16.4065,7799177.7767693,0
+HST.US,D,20161220,000000,16.4559,16.5083,16.1671,16.3541,11058519.582227,0
+HST.US,D,20161221,000000,16.3965,16.6883,16.3451,16.3965,14539563.599335,0
+HST.US,D,20161222,000000,16.3718,16.3965,15.9614,16.0801,7100294.5051423,0
+HST.US,D,20161223,000000,16.0959,16.2185,16.0553,16.1908,4688503.9281469,0
+HST.US,D,20161227,000000,16.2343,16.3363,16.1217,16.2185,4032008.5308024,0
+HST.US,D,20161228,000000,16.1988,16.2779,15.9851,16.0949,5306591.0016616,0
+HST.US,D,20161229,000000,16.1117,16.261,16.0534,16.2512,4946483.139349,0
+HST.US,D,20161230,000000,16.2443,16.4242,16.0989,16.3313,7358039.1493461,0
+HST.US,D,20170103,000000,16.5024,16.5815,16.3135,16.5815,10229388.940578,0
+HST.US,D,20170104,000000,16.6004,16.8832,16.5281,16.7645,17737015.104524,0
+HST.US,D,20170105,000000,16.7279,16.7813,15.9021,16.0356,22940576.596474,0
+HST.US,D,20170106,000000,16.0356,16.0949,15.7319,15.819,17105269.558687,0
+HST.US,D,20170109,000000,15.8427,15.8803,15.5509,15.7755,14342829.629156,0
+HST.US,D,20170110,000000,15.8526,16.0356,15.6023,15.6281,12371359.728284,0
+HST.US,D,20170111,000000,15.7151,15.8931,15.5658,15.7556,12193167.672676,0
+HST.US,D,20170112,000000,15.7062,15.7062,15.2868,15.6202,12212319.259229,0
+HST.US,D,20170113,000000,15.6993,15.8674,15.6459,15.8279,9122815.0821967,0
+HST.US,D,20170117,000000,15.6538,15.8892,15.5756,15.7319,11691339.889785,0
+HST.US,D,20170118,000000,15.7656,15.9485,15.6993,15.8704,7632045.7573407,0
+HST.US,D,20170119,000000,15.7062,15.9485,15.5756,15.7923,9521226.1176159,0
+HST.US,D,20170120,000000,15.81,16.0316,15.7755,15.8892,9272729.6817428,0
+HST.US,D,20170123,000000,15.8357,15.8704,15.7062,15.81,6188744.906621,0
+HST.US,D,20170124,000000,15.8526,15.9406,15.7241,15.8357,13238803.653686,0
+HST.US,D,20170125,000000,15.8704,16.0266,15.7843,16.0178,12261698.64555,0
+HST.US,D,20170126,000000,15.9999,16.2779,15.9802,16.1305,16229072.84663,0
+HST.US,D,20170127,000000,16.1661,16.2185,15.8704,16.1117,10858092.192892,0
+HST.US,D,20170130,000000,16.0781,16.0949,15.3759,15.5509,13382368.767247,0
+HST.US,D,20170131,000000,15.5658,15.7656,15.4352,15.6637,19739032.301592,0
+HST.US,D,20170201,000000,15.7319,15.9317,15.4619,15.4886,8505955.4411642,0
+HST.US,D,20170202,000000,15.455,15.6023,15.4204,15.5222,9089954.4700878,0
+HST.US,D,20170203,000000,15.637,15.7843,15.6123,15.6795,7394599.2470004,0
+HST.US,D,20170206,000000,15.6459,15.7656,15.4352,15.4985,6964880.5947709,0
+HST.US,D,20170207,000000,15.5658,15.8279,15.5222,15.6123,10398497.591392,0
+HST.US,D,20170208,000000,15.5658,15.9406,15.4787,15.8892,14906945.060721,0
+HST.US,D,20170209,000000,15.907,16.0178,15.7843,15.907,11958784.688218,0
+HST.US,D,20170210,000000,15.9139,15.9851,15.8357,15.9139,6549158.1104571,0
+HST.US,D,20170213,000000,15.9931,16.1256,15.9218,16.086,7067148.7728027,0
+HST.US,D,20170214,000000,16.0534,16.261,15.81,16.2512,9083408.8375598,0
+HST.US,D,20170215,000000,16.1661,16.2265,15.8239,16.1384,11227530.159771,0
+HST.US,D,20170216,000000,16.1661,16.3995,16.086,16.1028,10362448.081385,0
+HST.US,D,20170217,000000,16.0949,16.0949,15.7032,15.9406,9637889.834099,0
+HST.US,D,20170221,000000,15.907,16.2185,15.907,16.1988,13373738.319416,0
+HST.US,D,20170222,000000,17.0849,17.5162,15.7398,15.907,17107242.145814,0
+HST.US,D,20170223,000000,15.9575,16.0079,15.455,15.6281,13167967.453417,0
+HST.US,D,20170224,000000,15.5846,15.6716,15.2938,15.6123,11973252.012259,0
+HST.US,D,20170227,000000,15.6202,15.8624,15.5222,15.7843,9437801.1514199,0
+HST.US,D,20170228,000000,15.7151,15.7448,15.4204,15.5925,11269395.313631,0
+HST.US,D,20170301,000000,15.7241,16.1859,15.6716,15.9406,12342885.114616,0
+HST.US,D,20170302,000000,15.8971,16.1305,15.7241,16.1305,14520662.756814,0
+HST.US,D,20170303,000000,16.1207,16.1661,15.7241,15.9317,10751830.309502,0
+HST.US,D,20170306,000000,15.7656,16.0682,15.7398,16.0356,8972887.3388103,0
+HST.US,D,20170307,000000,15.9485,16.0178,15.6716,15.7556,6427621.0623729,0
+HST.US,D,20170308,000000,15.6993,15.9752,15.5925,15.7151,6428381.3829878,0
+HST.US,D,20170309,000000,15.7556,15.8427,15.3482,15.4619,8124554.557375,0
+HST.US,D,20170310,000000,15.5846,15.6795,15.367,15.5222,6414284.1086074,0
+HST.US,D,20170313,000000,15.5509,15.6993,15.4204,15.4886,6619461.4796576,0
+HST.US,D,20170314,000000,15.4886,15.5539,15.367,15.3847,7918334.7786733,0
+HST.US,D,20170315,000000,15.4886,15.9485,15.4114,15.8971,10529224.206058,0
+HST.US,D,20170316,000000,15.9317,16.0079,15.8012,15.81,7272493.9805843,0
+HST.US,D,20170317,000000,15.8704,15.998,15.8012,15.9851,10848009.856226,0
+HST.US,D,20170320,000000,15.9931,16.0484,15.8357,15.9317,4451508.3526394,0
+HST.US,D,20170321,000000,15.9673,16.0781,15.5411,15.5756,7488042.8527886,0
+HST.US,D,20170322,000000,15.5756,15.7279,15.3265,15.6795,7074316.2100889,0
+HST.US,D,20170323,000000,15.7151,15.9139,15.6023,15.6202,7688982.851901,0
+HST.US,D,20170324,000000,15.7151,15.8279,15.5925,15.6459,6275338.5494223,0
+HST.US,D,20170327,000000,15.5589,15.6795,15.455,15.6202,6153940.0171948,0
+HST.US,D,20170328,000000,15.5925,15.7923,15.4352,15.7478,7180347.5707388,0
+HST.US,D,20170329,000000,15.7319,16.0643,15.6706,15.9871,8274519.7101534,0
+HST.US,D,20170330,000000,15.9703,16.2492,15.8911,16.2492,5978413.1279978,0
+HST.US,D,20170331,000000,16.2305,16.4589,16.177,16.3541,10709578.928947,0
+HST.US,D,20170403,000000,16.3451,16.3541,15.9505,16.0979,5868771.2554917,0
+HST.US,D,20170404,000000,16.0109,16.1523,15.9337,16.0386,6481582.5936755,0
+HST.US,D,20170405,000000,16.1345,16.3718,15.9505,16.0019,7480262.710326,0
+HST.US,D,20170406,000000,16.0207,16.2759,15.8437,16.2305,8966790.6189858,0
+HST.US,D,20170407,000000,16.1612,16.271,16.0306,16.0386,7228008.1471582,0
+HST.US,D,20170410,000000,16.1434,16.2927,16.0386,16.1523,6102307.97884,0
+HST.US,D,20170411,000000,16.1681,16.2927,16.0207,16.2759,7480982.588355,0
+HST.US,D,20170412,000000,16.2839,16.2839,15.9871,16.1078,6836957.662373,0
+HST.US,D,20170413,000000,16.1078,16.2759,16.0306,16.1681,6352890.2410808,0
+HST.US,D,20170417,000000,16.2146,16.3106,16.1256,16.1869,8588634.2416504,0
+HST.US,D,20170418,000000,16.1612,16.3363,16.1305,16.3106,7852345.6223237,0
+HST.US,D,20170419,000000,16.3818,16.6775,16.3541,16.6528,13346501.248876,0
+HST.US,D,20170420,000000,16.6686,16.7941,16.266,16.6963,12142165.527597,0
+HST.US,D,20170421,000000,16.6775,16.7042,16.4589,16.4955,6397162.7398664,0
+HST.US,D,20170424,000000,16.6873,16.7397,16.4955,16.6528,8522522.7464785,0
+HST.US,D,20170425,000000,16.7487,16.8872,16.6528,16.6963,7169428.0725457,0
+HST.US,D,20170426,000000,16.6616,17.0385,16.6092,16.8872,10595606.666555,0
+HST.US,D,20170427,000000,16.9326,16.9505,16.7111,16.8624,8419747.0139936,0
+HST.US,D,20170428,000000,17.0108,17.0553,15.5479,15.7319,31190901.529613,0
+HST.US,D,20170501,000000,15.81,16.0643,15.6983,15.82,10777606.391625,0
+HST.US,D,20170502,000000,15.8437,16.2839,15.82,16.1612,13970289.715938,0
+HST.US,D,20170503,000000,16.177,16.2403,15.8823,15.9505,8371549.5622465,0
+HST.US,D,20170504,000000,15.9604,15.9871,15.6884,15.7755,8237028.4219589,0
+HST.US,D,20170505,000000,15.8634,16.089,15.7656,15.8911,7747261.6292486,0
+HST.US,D,20170508,000000,15.9426,15.9871,15.4678,15.6004,10980629.183912,0
+HST.US,D,20170509,000000,15.6449,15.8724,15.5292,15.6261,9303108.1301422,0
+HST.US,D,20170510,000000,15.5905,15.8674,15.458,15.7843,8866495.0280813,0
+HST.US,D,20170511,000000,15.6706,15.6785,15.3532,15.4955,6735245.5698974,0
+HST.US,D,20170512,000000,15.4411,15.5341,15.2938,15.3215,5615786.7036483,0
+HST.US,D,20170515,000000,15.3809,15.6103,15.3719,15.5569,6348345.5054903,0
+HST.US,D,20170516,000000,15.5381,15.6192,15.4313,15.4955,9457193.3713592,0
+HST.US,D,20170517,000000,15.3383,15.5292,15.1968,15.458,10469086.080824,0
+HST.US,D,20170518,000000,15.3986,15.9159,15.2057,15.8022,13811179.483422,0
+HST.US,D,20170519,000000,15.8367,15.9426,15.7241,15.8536,7812771.5409552,0
+HST.US,D,20170522,000000,15.8823,16.0524,15.8279,15.8724,8463690.9167687,0
+HST.US,D,20170523,000000,15.9238,16.1078,15.8486,15.9159,5623292.8475915,0
+HST.US,D,20170524,000000,15.9426,16.0474,15.7556,15.9604,6671029.8209395,0
+HST.US,D,20170525,000000,15.9604,16.0524,15.7556,15.8536,5878578.5825725,0
+HST.US,D,20170526,000000,15.81,15.9426,15.8022,15.8367,3677367.4950391,0
+HST.US,D,20170530,000000,15.8367,15.8437,15.636,15.6449,4270204.2400465,0
+HST.US,D,20170531,000000,15.7398,15.7933,15.4857,15.7656,12145479.797511,0
+HST.US,D,20170601,000000,15.7933,15.8634,15.6528,15.6706,9830985.9936759,0
+HST.US,D,20170602,000000,15.7556,15.9387,15.7151,15.9238,11203772.162684,0
+HST.US,D,20170605,000000,15.908,15.908,15.6627,15.6627,9153847.689423,0
+HST.US,D,20170606,000000,15.6261,15.7556,15.458,15.6449,7992001.9599561,0
+HST.US,D,20170607,000000,15.6627,15.8022,15.4768,15.7556,5358096.6569354,0
+HST.US,D,20170608,000000,15.7398,16.0563,15.6192,15.8991,8343508.6953122,0
+HST.US,D,20170609,000000,15.9238,16.3818,15.904,16.1078,9221942.8934333,0
+HST.US,D,20170612,000000,16.1157,16.5647,16.1157,16.3293,9750807.5560632,0
+HST.US,D,20170613,000000,16.3293,16.5746,16.2759,16.3887,7009709.1791126,0
+HST.US,D,20170614,000000,16.4767,16.5123,16.177,16.2759,7378877.1917315,0
+HST.US,D,20170615,000000,16.1256,16.3541,16.0979,16.2927,6827691.2548785,0
+HST.US,D,20170616,000000,16.3293,16.4678,16.2146,16.4232,13585118.572078,0
+HST.US,D,20170619,000000,16.4955,16.7744,16.449,16.7397,7587748.9930036,0
+HST.US,D,20170620,000000,16.7576,16.7883,16.4718,16.5825,5197076.523301,0
+HST.US,D,20170621,000000,16.5914,16.6428,16.177,16.3016,6700948.2349243,0
+HST.US,D,20170622,000000,16.3016,16.4322,16.2146,16.362,5337217.1608995,0
+HST.US,D,20170623,000000,16.3975,16.4985,16.3293,16.4075,6851252.0943596,0
+HST.US,D,20170626,000000,16.4322,16.6161,16.4322,16.6092,3102868.4295436,0
+HST.US,D,20170627,000000,16.5825,16.7664,16.4767,16.4856,6696958.5738252,0
+HST.US,D,20170628,000000,16.5657,16.7517,16.449,16.4767,5390306.1434114,0
+HST.US,D,20170629,000000,16.5024,16.6281,16.3006,16.3708,6140435.226698,0
+HST.US,D,20170630,000000,16.4767,16.4856,16.1217,16.1829,6697445.9069852,0
+HST.US,D,20170703,000000,16.2819,16.6982,16.2205,16.6626,3584245.4078087,0
+HST.US,D,20170705,000000,16.6448,16.718,16.4223,16.5746,6462417.8632818,0
+HST.US,D,20170706,000000,16.4856,16.5657,16.1572,16.2116,5813635.8781332,0
+HST.US,D,20170707,000000,16.263,16.3877,16.1484,16.1741,5128164.3790555,0
+HST.US,D,20170710,000000,16.1918,16.2819,15.8556,15.8754,7852516.4922491,0
+HST.US,D,20170711,000000,15.91,15.9901,15.7488,15.9644,4629609.412429,0
+HST.US,D,20170712,000000,16.0672,16.2205,15.7942,15.9901,7141280.0327587,0
+HST.US,D,20170713,000000,16.0148,16.0771,15.9455,16.0435,3616184.9400237,0
+HST.US,D,20170714,000000,16.0672,16.2285,16.0247,16.0771,5109505.1809855,0
+HST.US,D,20170717,000000,16.0247,16.6626,16.0148,16.3708,10542632.945414,0
+HST.US,D,20170718,000000,16.3431,16.5479,16.2729,16.4955,8109495.7605148,0
+HST.US,D,20170719,000000,16.5291,16.5607,16.4223,16.4856,5414353.304988,0
+HST.US,D,20170720,000000,16.449,16.4856,15.9822,15.9901,9695558.9394642,0
+HST.US,D,20170721,000000,15.9545,16.0148,15.6261,15.91,10788703.837197,0
+HST.US,D,20170724,000000,15.8931,15.9545,15.808,15.9178,5586262.6048761,0
+HST.US,D,20170725,000000,15.9989,16.3521,15.8654,16.3353,10049904.74435,0
+HST.US,D,20170726,000000,16.3521,16.4362,15.91,15.9742,10205246.738924,0
+HST.US,D,20170727,000000,15.9644,16.6142,15.9644,16.5479,10086218.142231,0
+HST.US,D,20170728,000000,16.5479,16.7092,16.4589,16.5746,6887288.4605265,0
+HST.US,D,20170731,000000,16.539,16.6626,16.3006,16.5291,19439626.738587,0
+HST.US,D,20170801,000000,16.5835,16.7784,16.4767,16.7517,7704494.6057232,0
+HST.US,D,20170802,000000,16.6795,16.6982,16.263,16.5123,8488973.5993445,0
+HST.US,D,20170803,000000,16.4856,16.5835,16.2729,16.2907,5152938.4961136,0
+HST.US,D,20170804,000000,16.3708,16.5657,16.2729,16.5202,4539736.8869759,0
+HST.US,D,20170807,000000,16.539,16.6448,16.4639,16.6023,3032791.5388242,0
+HST.US,D,20170808,000000,16.4065,16.5657,16.085,16.1315,8789910.9252903,0
+HST.US,D,20170809,000000,16.1315,16.1315,15.7992,15.9178,5721338.8196552,0
+HST.US,D,20170810,000000,15.8654,15.9139,15.7527,15.7942,4500091.0200173,0
+HST.US,D,20170811,000000,15.7488,15.8971,15.6706,15.812,6993218.7147116,0
+HST.US,D,20170814,000000,15.8931,16.082,15.8457,15.9455,7055885.5126293,0
+HST.US,D,20170815,000000,15.9742,15.9989,15.817,15.9021,4072300.4680706,0
+HST.US,D,20170816,000000,15.9545,16.1671,15.9545,16.1484,5357516.3058278,0
+HST.US,D,20170817,000000,16.1572,16.2957,15.812,15.8754,7820407.1011733,0
+HST.US,D,20170818,000000,15.8299,15.91,15.4293,15.4381,9408253.7981608,0
+HST.US,D,20170821,000000,15.4748,15.5193,15.2908,15.3966,9398313.0105464,0
+HST.US,D,20170822,000000,15.4481,15.6785,15.3966,15.636,8311250.6777331,0
+HST.US,D,20170823,000000,15.5727,15.7665,15.5469,15.5638,5991430.5853346,0
+HST.US,D,20170824,000000,15.6983,15.812,15.5559,15.5905,6282341.183171,0
+HST.US,D,20170825,000000,15.6093,15.7408,15.5322,15.6785,3840662.5241304,0
+HST.US,D,20170828,000000,15.7408,15.7992,15.4658,15.5272,4689722.2610472,0
+HST.US,D,20170829,000000,15.3966,15.6745,15.359,15.6627,5061340.0833071,0
+HST.US,D,20170830,000000,15.6449,15.9901,15.5905,15.9644,6709420.9566704,0
+HST.US,D,20170831,000000,16.0247,16.085,15.8843,16.0524,8091105.5056411,0
+HST.US,D,20170901,000000,16.0771,16.1315,15.9455,16.0672,3845572.2540587,0
+HST.US,D,20170905,000000,16.0672,16.094,15.5469,15.6093,7363205.689695,0
+HST.US,D,20170906,000000,15.6627,15.9545,15.6093,15.9268,7998787.2148056,0
+HST.US,D,20170907,000000,15.9545,15.9742,15.7527,15.8931,3838819.3532779,0
+HST.US,D,20170908,000000,15.8654,16.2166,15.8219,16.0771,8473013.9438834,0
+HST.US,D,20170911,000000,16.2285,16.3917,16.1217,16.1315,6292449.8075168,0
+HST.US,D,20170912,000000,16.1484,16.3431,16.1315,16.2819,5908586.9813109,0
+HST.US,D,20170913,000000,16.2542,16.3808,16.1829,16.3353,6349841.8811685,0
+HST.US,D,20170914,000000,16.2729,16.3708,16.1315,16.1829,6839994.9005742,0
+HST.US,D,20170915,000000,16.1741,16.2867,16.0049,16.1671,7182783.2254747,0
+HST.US,D,20170918,000000,16.1918,16.2729,16.1484,16.2205,4921920.3348022,0
+HST.US,D,20170919,000000,16.2018,16.2729,15.9901,16.2462,5502816.4063226,0
+HST.US,D,20170920,000000,16.2116,16.3708,16.1394,16.3521,5419107.3309606,0
+HST.US,D,20170921,000000,16.361,16.4272,16.1829,16.2018,5087875.4749812,0
+HST.US,D,20170922,000000,16.2373,16.3086,16.1741,16.2373,5202261.2628135,0
+HST.US,D,20170925,000000,16.2542,16.5123,16.2373,16.263,4790550.683021,0
+HST.US,D,20170926,000000,16.2819,16.4589,16.263,16.3877,4438504.0391431,0
+HST.US,D,20170927,000000,16.4856,16.539,16.3431,16.4223,7018235.4872851,0
+HST.US,D,20170928,000000,16.3877,16.5855,16.2452,16.5578,5399440.1014371,0
+HST.US,D,20170929,000000,16.5212,16.5944,16.3698,16.5578,11544321.990454,0
+HST.US,D,20171002,000000,16.5499,16.6251,16.449,16.5034,5630528.0262091,0
+HST.US,D,20171003,000000,16.5133,16.5499,16.271,16.3343,5426282.856764,0
+HST.US,D,20171004,000000,16.3343,16.4223,16.2452,16.2987,11063785.206911,0
+HST.US,D,20171005,000000,16.3698,16.5133,16.3264,16.4065,9341008.899519,0
+HST.US,D,20171006,000000,16.3698,16.5173,16.2887,16.4223,6016069.2197299,0
+HST.US,D,20171009,000000,16.4223,16.4916,16.4223,16.4688,4441569.5871544,0
+HST.US,D,20171010,000000,16.4955,16.6725,16.4589,16.6122,5622207.9752247,0
+HST.US,D,20171011,000000,16.6122,16.7813,16.5766,16.717,5971512.6117785,0
+HST.US,D,20171012,000000,16.8713,17.3816,16.7546,17.3718,12742891.610049,0
+HST.US,D,20171013,000000,17.4093,17.5142,17.176,17.4727,8601346.3574636,0
+HST.US,D,20171016,000000,17.4628,17.4895,17.2957,17.3718,5933526.9129713,0
+HST.US,D,20171017,000000,17.3629,17.3906,17.2471,17.3194,4320540.0935232,0
+HST.US,D,20171018,000000,17.3105,17.7941,17.3105,17.7753,10952651.002986,0
+HST.US,D,20171019,000000,17.713,17.8693,17.6132,17.7575,8150018.2205227,0
+HST.US,D,20171020,000000,17.7575,17.7575,17.3629,17.4252,12707967.414994,0
+HST.US,D,20171023,000000,17.4895,17.5795,17.2838,17.3105,6598339.3281063,0
+HST.US,D,20171024,000000,17.353,17.6032,17.3272,17.6032,8087161.3424512,0
+HST.US,D,20171025,000000,17.5706,17.623,17.2561,17.3272,7519810.5040137,0
+HST.US,D,20171026,000000,17.4252,17.443,17.2313,17.3718,4782894.90151,0
+HST.US,D,20171027,000000,17.3629,17.5063,17.2432,17.4093,6776959.06406,0
+HST.US,D,20171030,000000,17.3272,17.4727,17.2471,17.2838,8144234.9307389,0
+HST.US,D,20171031,000000,17.3441,17.5241,17.2699,17.5142,7810376.3288053,0
+HST.US,D,20171101,000000,17.6032,17.804,17.533,17.6694,8366387.0661563,0
+HST.US,D,20171102,000000,17.4005,17.4727,17.0681,17.4252,11172410.959447,0
+HST.US,D,20171103,000000,17.3906,17.804,17.3272,17.5795,5586269.6823287,0
+HST.US,D,20171106,000000,17.7219,17.8881,17.5884,17.7219,5506445.1173425,0
+HST.US,D,20171107,000000,17.713,17.9365,17.6943,17.7219,6605848.5052433,0
+HST.US,D,20171108,000000,17.7219,18.0799,17.6853,18.0799,9704193.431554,0
+HST.US,D,20171109,000000,17.9988,18.1156,17.6754,17.9118,11031395.750929,0
+HST.US,D,20171110,000000,17.8485,17.9632,17.7842,17.9019,8046489.2448755,0
+HST.US,D,20171113,000000,17.8386,17.9899,17.7506,17.9365,4783775.5388179,0
+HST.US,D,20171114,000000,17.8386,17.9069,17.7308,17.8831,3583598.3264342,0
+HST.US,D,20171115,000000,17.7753,17.8653,17.6853,17.6943,4979394.3046904,0
+HST.US,D,20171116,000000,17.713,17.9187,17.5953,17.8831,5462996.6362447,0
+HST.US,D,20171117,000000,17.7506,17.9267,17.7506,17.8129,4842460.7641538,0
+HST.US,D,20171120,000000,17.8386,17.8653,17.6132,17.6418,5523033.6550143,0
+HST.US,D,20171121,000000,17.7506,17.8386,17.6754,17.7219,7055216.1878328,0
+HST.US,D,20171122,000000,17.713,17.8436,17.6032,17.713,5385041.5297918,0
+HST.US,D,20171124,000000,17.7753,17.7842,17.6853,17.7308,1592243.8171396,0
+HST.US,D,20171127,000000,17.713,17.8208,17.533,17.5518,4754115.957383,0
+HST.US,D,20171128,000000,17.5706,17.6694,17.265,17.4252,12041050.974327,0
+HST.US,D,20171129,000000,17.4252,17.6943,17.4252,17.6132,9378798.4517847,0
+HST.US,D,20171130,000000,17.7031,17.8208,17.5795,17.7219,10507865.465379,0
+HST.US,D,20171201,000000,17.8129,17.8129,17.3005,17.4727,7117635.2749118,0
+HST.US,D,20171204,000000,17.8653,17.9632,17.713,17.7842,5958865.2041026,0
+HST.US,D,20171205,000000,17.804,17.8653,17.6497,17.6694,6295334.3749563,0
+HST.US,D,20171206,000000,17.6418,17.8089,17.4628,17.5617,7367417.7850165,0
+HST.US,D,20171207,000000,17.5419,17.7308,17.5063,17.5953,4703450.4968312,0
+HST.US,D,20171208,000000,17.6319,17.7802,17.5953,17.7664,4631987.43648,0
+HST.US,D,20171211,000000,17.713,17.7753,17.6132,17.7575,5023001.5229379,0
+HST.US,D,20171212,000000,17.7842,17.7842,17.5884,17.7753,8443664.7592953,0
+HST.US,D,20171213,000000,17.7941,17.8574,17.7031,17.7753,8670169.5280201,0
+HST.US,D,20171214,000000,17.7407,17.804,17.5953,17.713,5345630.2298315,0
+HST.US,D,20171215,000000,17.7664,18.0612,17.7407,18.0345,13021581.46949,0
+HST.US,D,20171218,000000,18.1788,18.4736,18.0977,18.4291,9008537.4782818,0
+HST.US,D,20171219,000000,18.4924,18.4924,18.075,18.1601,7340027.0326506,0
+HST.US,D,20171220,000000,18.2768,18.2946,17.9365,17.9544,8067814.620421,0
+HST.US,D,20171221,000000,18.0612,18.1511,17.9118,17.9544,7270621.4888571,0
+HST.US,D,20171222,000000,17.9899,18.0542,17.9365,18.0345,4787682.2926159,0
+HST.US,D,20171226,000000,18.0443,18.17,18.0265,18.071,2251573.228691,0
+HST.US,D,20171227,000000,18.1156,18.1433,18.0117,18.0443,3449757.6326544,0
+HST.US,D,20171228,000000,17.9267,18.071,17.8119,18.0612,3578165.8760831,0
+HST.US,D,20171229,000000,18.071,18.071,17.8198,17.8198,3286878.1511332,0
+HST.US,D,20180102,000000,17.9267,17.9801,17.7496,17.9019,5697517.1254951,0
+HST.US,D,20180103,000000,17.9019,18.0265,17.7931,17.8386,4591462.9543428,0
+HST.US,D,20180104,000000,17.8198,17.9544,17.7615,17.7931,5439579.3679435,0
+HST.US,D,20180105,000000,17.8386,17.8653,17.7021,17.8297,4205867.1633311,0
+HST.US,D,20180108,000000,17.9544,18.3223,17.8564,18.3045,10419871.49804,0
+HST.US,D,20180109,000000,18.3124,18.3777,18.1838,18.349,9989971.8652395,0
+HST.US,D,20180110,000000,18.2679,18.6882,18.1888,18.5399,11365961.087051,0
+HST.US,D,20180111,000000,18.6348,18.6555,18.349,18.4676,8974850.8263557,0
+HST.US,D,20180112,000000,18.52,18.5477,18.2322,18.2778,5754131.6904328,0
+HST.US,D,20180116,000000,18.3124,18.5992,18.2204,18.2412,8446444.1760114,0
+HST.US,D,20180117,000000,18.34,18.8168,18.2876,18.7901,7112014.7665363,0
+HST.US,D,20180118,000000,18.7535,18.7535,18.3539,18.4034,7134780.9092045,0
+HST.US,D,20180119,000000,18.4034,18.624,18.4034,18.5992,6734382.1206884,0
+HST.US,D,20180122,000000,18.6348,18.6892,18.5429,18.6813,4443022.4870529,0
+HST.US,D,20180123,000000,18.709,19.1541,18.6536,19.1214,5695087.537147,0
+HST.US,D,20180124,000000,19.1402,19.3281,19.0413,19.1145,7233997.69413,0
+HST.US,D,20180125,000000,19.1304,19.2381,18.8871,19.0057,5355170.6358455,0
+HST.US,D,20180126,000000,19.0947,19.1214,18.9246,19.067,3498165.3858483,0
+HST.US,D,20180129,000000,18.977,19.0413,18.7624,18.8069,3888515.2028328,0
+HST.US,D,20180130,000000,18.6991,18.7901,18.6091,18.6991,4821242.561461,0
+HST.US,D,20180131,000000,18.7347,18.9523,18.53,18.6348,10418659.231529,0
+HST.US,D,20180201,000000,18.6348,18.7535,18.3777,18.4676,5508121.4625281,0
+HST.US,D,20180202,000000,18.349,18.4399,17.9899,18.0542,6138022.8264489,0
+HST.US,D,20180205,000000,17.9988,18.1304,17.268,17.3708,9314707.0637785,0
+HST.US,D,20180206,000000,17.0929,17.5321,16.8407,17.4321,13360763.326794,0
+HST.US,D,20180207,000000,17.3797,17.7565,17.3253,17.4608,6787030.2790139,0
+HST.US,D,20180208,000000,17.4608,17.4796,16.8238,16.8318,8595523.6361586,0
+HST.US,D,20180209,000000,17.0305,17.6714,16.8951,17.5231,11873662.144479,0
+HST.US,D,20180212,000000,17.5785,17.622,17.0157,17.4321,9841986.377041,0
+HST.US,D,20180213,000000,17.3253,17.6032,17.1008,17.5231,7523681.8705491,0
+HST.US,D,20180214,000000,17.351,17.6309,17.173,17.6309,14086256.808879,0
+HST.US,D,20180215,000000,17.6843,17.7397,17.2986,17.5607,11060347.58711,0
+HST.US,D,20180216,000000,17.5874,17.9019,17.5231,17.8475,7816921.9613333,0
+HST.US,D,20180220,000000,17.5132,17.9187,17.5132,17.5132,6549939.6634296,0
+HST.US,D,20180221,000000,17.3253,17.5696,17.2194,17.2551,8720853.1877356,0
+HST.US,D,20180222,000000,16.8782,17.5508,16.6082,17.1542,14011003.267164,0
+HST.US,D,20180223,000000,17.2383,17.3134,17.1097,17.2451,7285503.349404,0
+HST.US,D,20180226,000000,17.2818,17.3985,17.0394,17.0572,6104390.7720139,0
+HST.US,D,20180227,000000,17.1097,17.1295,16.5815,16.6004,8990729.596645,0
+HST.US,D,20180228,000000,16.6438,16.9762,16.6082,16.6616,13241128.091312,0
+HST.US,D,20180301,000000,16.6161,16.8238,16.365,16.5271,9846320.8111849,0
+HST.US,D,20180302,000000,16.4272,16.6082,16.1414,16.5538,11087178.209661,0
+HST.US,D,20180305,000000,16.3837,16.4737,16.1751,16.266,17467455.158849,0
+HST.US,D,20180306,000000,16.2759,16.4272,16.1988,16.3373,12014816.879918,0
+HST.US,D,20180307,000000,16.2492,16.7329,16.2305,16.6438,9579452.3196018,0
+HST.US,D,20180308,000000,16.6785,16.723,16.5004,16.7062,6270173.0201381,0
+HST.US,D,20180309,000000,16.8238,16.9762,16.7062,16.9762,5408960.2861581,0
+HST.US,D,20180312,000000,16.9316,16.9683,16.7684,16.814,9191242.9264761,0
+HST.US,D,20180313,000000,16.8782,16.985,16.7427,16.7883,7340112.9731456,0
+HST.US,D,20180314,000000,16.8605,17.1008,16.8407,16.985,8897488.2037863,0
+HST.US,D,20180315,000000,17.0207,17.1196,16.8852,17.1008,6695145.7349122,0
+HST.US,D,20180316,000000,17.1295,17.259,16.993,17.2194,6843950.1854753,0
+HST.US,D,20180319,000000,17.173,17.1879,16.8407,17.0019,4737719.5219942,0
+HST.US,D,20180320,000000,17.0484,17.169,16.9218,16.985,4742327.9546575,0
+HST.US,D,20180321,000000,16.9683,17.0207,16.7517,16.8318,4999546.8452447,0
+HST.US,D,20180322,000000,16.7427,16.8782,16.5173,16.5173,6149793.6410753,0
+HST.US,D,20180323,000000,16.5637,16.5737,16.0989,16.1414,5046897.0248173,0
+HST.US,D,20180326,000000,16.3036,16.5737,16.2403,16.5093,5023926.6470903,0
+HST.US,D,20180327,000000,16.5093,16.6785,16.3373,16.4549,5220917.4276895,0
+HST.US,D,20180328,000000,16.7002,17.0988,16.7002,16.8555,8329552.9699824,0
+HST.US,D,20180329,000000,16.8802,17.0721,16.808,16.9188,6950321.2638467,0
+HST.US,D,20180402,000000,16.9366,16.9722,16.4648,16.6023,6158120.7695123,0
+HST.US,D,20180403,000000,16.6815,16.99,16.6369,16.9277,5549425.4755085,0
+HST.US,D,20180404,000000,16.7724,17.0909,16.7002,17.0721,4822925.9840991,0
+HST.US,D,20180405,000000,17.1087,17.172,16.8318,16.9188,7579754.5048357,0
+HST.US,D,20180406,000000,16.8456,16.9989,16.6596,16.7457,4584735.3301782,0
+HST.US,D,20180409,000000,16.7903,16.8268,16.5469,16.5548,5755250.9389977,0
+HST.US,D,20180410,000000,16.7082,16.7903,16.537,16.5647,8322043.7928454,0
+HST.US,D,20180411,000000,16.5281,16.8951,16.4826,16.7724,7161961.3601237,0
+HST.US,D,20180412,000000,16.8644,17.5488,16.7259,17.4529,13924115.40455,0
+HST.US,D,20180413,000000,17.5439,17.6062,17.2818,17.3708,7742842.2656743,0
+HST.US,D,20180416,000000,17.5083,17.7615,17.4727,17.6537,5461365.7889683,0
+HST.US,D,20180417,000000,17.6636,17.89,17.5933,17.8535,9011857.8145842,0
+HST.US,D,20180418,000000,17.9,18.0335,17.7802,17.9524,5466145.0915571,0
+HST.US,D,20180419,000000,17.9098,17.9524,17.5775,17.6636,6103700.2148596,0
+HST.US,D,20180420,000000,17.6636,17.7535,17.5825,17.625,4971149.0724899,0
+HST.US,D,20180423,000000,17.6447,17.7258,17.5389,17.6636,4581373.5402253,0
+HST.US,D,20180424,000000,17.7802,17.7802,17.4133,17.5162,4904874.7959097,0
+HST.US,D,20180425,000000,17.4905,17.8089,17.443,17.8089,8382636.8971711,0
+HST.US,D,20180426,000000,17.8089,17.9167,17.6981,17.7892,5540463.3984729,0
+HST.US,D,20180427,000000,17.7704,18.0255,17.717,17.9247,5511409.4447618,0
+HST.US,D,20180430,000000,17.9791,17.984,17.6794,17.7535,7188240.952442,0
+HST.US,D,20180501,000000,17.7704,17.8218,17.5538,17.7258,3384678.4344877,0
+HST.US,D,20180502,000000,17.6349,17.721,17.535,17.6349,6504941.2202272,0
+HST.US,D,20180503,000000,17.6893,18.0156,17.5735,17.6349,9449523.4349432,0
+HST.US,D,20180504,000000,17.6636,18.1443,17.6062,18.0058,7903996.8709068,0
+HST.US,D,20180507,000000,18.071,18.2699,17.9524,18.2599,6157451.4447157,0
+HST.US,D,20180508,000000,18.2798,18.2976,18.1254,18.1798,7496004.9868879,0
+HST.US,D,20180509,000000,18.2511,18.7248,18.2026,18.706,7554287.808494,0
+HST.US,D,20180510,000000,18.7604,19.0236,18.706,18.9879,7919602.6537413,0
+HST.US,D,20180511,000000,19.0067,19.0838,18.8059,18.8158,5999773.8908059,0
+HST.US,D,20180514,000000,18.8771,19.0236,18.7416,18.9523,6556794.6817397,0
+HST.US,D,20180515,000000,18.8336,18.8871,18.4162,18.4628,9551627.8205021,0
+HST.US,D,20180516,000000,18.4706,18.5606,18.2165,18.343,10580562.0246,0
+HST.US,D,20180517,000000,18.4074,18.5527,18.3757,18.4341,5964661.6377269,0
+HST.US,D,20180518,000000,18.4628,18.6368,18.3658,18.6051,6899746.7991132,0
+HST.US,D,20180521,000000,18.7515,19.1699,18.7248,19.161,9445550.961943,0
+HST.US,D,20180522,000000,19.1521,19.3232,19.0284,19.2589,7227388.3645292,0
+HST.US,D,20180523,000000,19.2322,19.5784,19.2144,19.433,6632719.5703804,0
+HST.US,D,20180524,000000,19.4686,19.6951,19.424,19.6605,10773789.622581,0
+HST.US,D,20180525,000000,19.6506,19.7237,19.4824,19.5685,4642232.5545533,0
+HST.US,D,20180529,000000,19.4498,19.6605,19.3875,19.5309,7088817.9103283,0
+HST.US,D,20180530,000000,19.5398,19.9354,19.5398,19.8039,5471493.6235425,0
+HST.US,D,20180531,000000,19.7692,19.8593,19.6219,19.6308,9915717.2553965,0
+HST.US,D,20180601,000000,19.7692,20.3963,19.613,19.887,5156073.8075855,0
+HST.US,D,20180604,000000,19.9581,20.1263,19.878,20.1036,5488862.7031221,0
+HST.US,D,20180605,000000,20.0314,20.0502,19.8355,19.9137,6046840.9722772,0
+HST.US,D,20180606,000000,20.1036,20.1945,19.9216,20.1945,7127928.9240882,0
+HST.US,D,20180607,000000,20.2134,20.2134,19.9581,20.0502,5407017.0199056,0
+HST.US,D,20180608,000000,19.977,20.0946,19.8493,20.0502,6997037.5058852,0
+HST.US,D,20180611,000000,19.8325,19.9037,19.5309,19.5784,7871005.8314584,0
+HST.US,D,20180612,000000,19.5882,19.6693,19.4399,19.4774,8133359.9193902,0
+HST.US,D,20180613,000000,19.4874,19.5992,19.1234,19.1333,6005156.7989893,0
+HST.US,D,20180614,000000,19.2322,19.4973,19.2322,19.3578,6845802.4559095,0
+HST.US,D,20180615,000000,19.3875,19.433,19.2727,19.3232,9661220.1508405,0
+HST.US,D,20180618,000000,19.2144,19.3677,19.1333,19.2243,5118064.8542914,0
+HST.US,D,20180619,000000,19.069,19.3054,19.0364,19.161,5545412.5599224,0
+HST.US,D,20180620,000000,19.2678,19.5309,19.2243,19.5041,5553244.2666822,0
+HST.US,D,20180621,000000,19.433,19.6693,19.3331,19.6308,8244087.6753278,0
+HST.US,D,20180622,000000,19.6693,19.7643,19.3776,19.4399,7707090.0086734,0
+HST.US,D,20180625,000000,19.424,19.4537,19.0789,19.0967,8518713.0548866,0
+HST.US,D,20180626,000000,19.1234,19.2055,18.9682,19.0146,7570215.1098864,0
+HST.US,D,20180627,000000,19.0521,19.4142,18.8603,19.1066,16127538.701533,0
+HST.US,D,20180628,000000,19.1877,19.1966,19.0057,19.1155,7862911.2478903,0
+HST.US,D,20180629,000000,19.1155,19.4627,19.0274,19.3074,9043294.8476695,0
+HST.US,D,20180702,000000,19.2698,19.3163,18.977,19.0967,6402040.115726,0
+HST.US,D,20180703,000000,19.0967,19.4172,19.069,19.2599,4928698.5121992,0
+HST.US,D,20180705,000000,19.2975,19.3608,19.1155,19.343,4888474.3162623,0
+HST.US,D,20180706,000000,19.3706,19.5547,19.3163,19.5348,4532041.6739435,0
+HST.US,D,20180709,000000,19.5547,19.6466,19.4082,19.5547,6480932.4791071,0
+HST.US,D,20180710,000000,19.6565,19.8108,19.525,19.5833,6031248.3332832,0
+HST.US,D,20180711,000000,19.5013,19.5547,19.3114,19.3608,4598648.5907928,0
+HST.US,D,20180712,000000,19.3993,19.4726,19.2065,19.3993,3974082.6150168,0
+HST.US,D,20180713,000000,19.435,19.5013,19.3351,19.4082,3887711.4064379,0
+HST.US,D,20180716,000000,19.3806,19.4172,19.1521,19.2599,3434914.1925642,0
+HST.US,D,20180717,000000,19.2975,19.3519,19.1877,19.2698,5298901.8550172,0
+HST.US,D,20180718,000000,19.3074,19.426,19.2332,19.343,5520072.2466617,0
+HST.US,D,20180719,000000,19.2975,19.7337,19.2599,19.6743,6242429.4062102,0
+HST.US,D,20180720,000000,19.6091,19.6555,19.4627,19.5013,5370092.9389782,0
+HST.US,D,20180723,000000,19.5348,19.7841,19.5013,19.7762,6939414.9094938,0
+HST.US,D,20180724,000000,19.8207,19.9206,19.3163,19.3608,8480261.2552769,0
+HST.US,D,20180725,000000,19.3519,19.3905,18.9969,19.2876,9612224.9690865,0
+HST.US,D,20180726,000000,19.3351,19.4627,19.2431,19.3074,4209510.029256,0
+HST.US,D,20180727,000000,19.3993,19.3993,19.0413,19.069,3486468.3789412,0
+HST.US,D,20180730,000000,19.069,19.0967,18.9038,18.9582,5047289.3179005,0
+HST.US,D,20180731,000000,19.0226,19.252,18.9177,19.1877,13345586.23537,0
+HST.US,D,20180801,000000,19.1709,19.7386,19.1234,19.7099,8872250.008055,0
+HST.US,D,20180802,000000,19.5992,20.1412,19.5448,20.1036,11961080.816032,0
+HST.US,D,20180803,000000,20.1036,20.2154,19.7663,19.8207,14167609.092547,0
+HST.US,D,20180806,000000,19.7574,19.8929,19.6269,19.8306,6967591.2590909,0
+HST.US,D,20180807,000000,19.7762,19.7762,19.5161,19.5932,8277428.5431443,0
+HST.US,D,20180808,000000,19.6664,19.9294,18.7575,18.8307,14142735.891154,0
+HST.US,D,20180809,000000,18.8128,18.9226,18.7386,18.7763,12462833.780139,0
+HST.US,D,20180810,000000,18.7021,18.7663,18.4558,18.5744,9045069.2661259,0
+HST.US,D,20180813,000000,18.5744,18.6832,18.3084,18.4182,6906691.8021769,0
+HST.US,D,20180814,000000,18.4182,18.7209,18.4182,18.5923,5858932.5854066,0
+HST.US,D,20180815,000000,18.5646,19.1155,18.5102,19.0512,9981140.2155435,0
+HST.US,D,20180816,000000,19.0512,19.3351,18.9969,19.1521,5941243.3583611,0
+HST.US,D,20180817,000000,19.1155,19.2154,18.9226,19.1778,7025108.7047589,0
+HST.US,D,20180820,000000,19.2698,19.343,19.1234,19.1521,9784166.6230433,0
+HST.US,D,20180821,000000,19.1966,19.4043,19.1422,19.2975,8960552.3501106,0
+HST.US,D,20180822,000000,19.3252,19.6091,19.252,19.5161,8654306.9347653,0
+HST.US,D,20180823,000000,19.5448,19.5685,19.0838,19.1333,8093256.0401464,0
+HST.US,D,20180824,000000,19.1155,19.2876,19.069,19.2065,4986786.1983284,0
+HST.US,D,20180827,000000,19.2065,19.2203,19.069,19.1778,6223641.8029301,0
+HST.US,D,20180828,000000,19.2332,19.6091,19.2065,19.6091,9031533.1326249,0
+HST.US,D,20180829,000000,19.6466,20.0412,19.6466,19.8385,8387284.7613558,0
+HST.US,D,20180830,000000,19.8474,20.0581,19.7485,19.9294,5733844.6782804,0
+HST.US,D,20180831,000000,19.885,20.1036,19.7099,19.7287,11071963.708845,0
+HST.US,D,20180904,000000,19.7663,19.8207,19.3993,19.4439,6806969.4849276,0
+HST.US,D,20180905,000000,19.3905,19.5932,19.3608,19.4627,7630768.7826909,0
+HST.US,D,20180906,000000,19.5448,19.6169,19.3993,19.4913,5919629.8293911,0
+HST.US,D,20180907,000000,19.4726,19.6565,19.3855,19.6169,8643305.5403356,0
+HST.US,D,20180910,000000,19.7287,19.7663,19.5013,19.5013,5857927.587147,0
+HST.US,D,20180911,000000,19.3806,19.6367,19.3608,19.5081,7233522.4937457,0
+HST.US,D,20180912,000000,19.5081,19.6832,19.4439,19.5547,5240715.0845526,0
+HST.US,D,20180913,000000,19.6664,19.7663,19.6091,19.6743,6374038.680313,0
+HST.US,D,20180914,000000,19.6664,19.7712,19.4221,19.7663,6648525.5440151,0
+HST.US,D,20180917,000000,19.7841,19.8108,19.5547,19.6091,6464178.1268332,0
+HST.US,D,20180918,000000,19.5932,19.7911,19.5299,19.6921,8193608.2506712,0
+HST.US,D,20180919,000000,19.7099,19.7287,19.2975,19.3706,10001627.418496,0
+HST.US,D,20180920,000000,19.3993,19.4913,19.1877,19.4439,12773584.499553,0
+HST.US,D,20180921,000000,19.4172,19.5833,19.343,19.3519,10978998.336635,0
+HST.US,D,20180924,000000,19.3519,19.3806,19.0186,19.1422,7336302.2704892,0
+HST.US,D,20180925,000000,19.2876,19.6259,19.1966,19.3993,9367430.040888,0
+HST.US,D,20180926,000000,19.3706,19.5081,19.2599,19.2599,7480923.9466055,0
+HST.US,D,20180927,000000,19.4102,19.6605,19.3261,19.5942,6055544.216763,0
+HST.US,D,20180928,000000,19.5862,19.6743,19.4003,19.519,7804558.6628234,0
+HST.US,D,20181001,000000,19.519,19.5477,19.3439,19.4003,5826102.3052371,0
+HST.US,D,20181002,000000,19.3529,19.4102,19.161,19.161,5270986.3600993,0
+HST.US,D,20181003,000000,19.1768,19.3529,19.0493,19.2332,5914181.2020056,0
+HST.US,D,20181004,000000,19.2253,19.2253,18.6447,18.7426,6953748.7730018,0
+HST.US,D,20181005,000000,18.6694,18.7426,18.5399,18.5953,6169246.5248936,0
+HST.US,D,20181008,000000,18.6595,18.9562,18.5764,18.9186,5078847.6787435,0
+HST.US,D,20181009,000000,18.9009,18.9186,18.6031,18.6408,4673875.8448267,0
+HST.US,D,20181010,000000,18.6131,18.706,18.2906,18.3084,8640573.643658,0
+HST.US,D,20181011,000000,18.3272,18.3272,17.6883,17.8001,9304184.9139917,0
+HST.US,D,20181012,000000,17.9385,18.077,17.6132,17.7457,6639996.2026487,0
+HST.US,D,20181015,000000,17.6971,17.9237,17.6833,17.7457,7200079.5083998,0
+HST.US,D,20181016,000000,17.8287,18.0493,17.7258,17.9741,5361710.2019856,0
+HST.US,D,20181017,000000,17.984,18.0265,17.7258,17.8831,3940711.4152608,0
+HST.US,D,20181018,000000,17.8554,17.8831,17.5795,17.6427,4029353.475038,0
+HST.US,D,20181019,000000,17.6517,17.8001,17.5745,17.6714,9357608.5589019,0
+HST.US,D,20181022,000000,17.716,17.716,17.3826,17.4568,4718974.3834291,0
+HST.US,D,20181023,000000,17.2274,17.3451,16.9306,17.3095,8184415.650896,0
+HST.US,D,20181024,000000,17.3362,17.3639,16.9495,16.9762,9998314.1596462,0
+HST.US,D,20181025,000000,17.0504,17.4767,16.994,17.3095,9892552.7532572,0
+HST.US,D,20181026,000000,17.1612,17.263,16.7536,17.0504,9153009.5168303,0
+HST.US,D,20181029,000000,17.2174,17.5122,17.1345,17.2818,5537200.6928554,0
+HST.US,D,20181030,000000,17.3451,17.6427,17.2363,17.5498,8960859.7137634,0
+HST.US,D,20181031,000000,17.623,17.9652,17.3589,17.6784,10706942.072346,0
+HST.US,D,20181101,000000,17.6883,17.9612,17.4767,17.8831,9301319.5567807,0
+HST.US,D,20181102,000000,18.2432,18.4014,17.2076,17.2818,8221178.9725443,0
+HST.US,D,20181105,000000,17.3272,18.0166,17.3272,17.8089,7717599.0146197,0
+HST.US,D,20181106,000000,17.6784,17.7615,16.9396,17.1146,10655163.429618,0
+HST.US,D,20181107,000000,17.0681,17.5795,17.0681,17.5696,8034186.6102445,0
+HST.US,D,20181108,000000,17.5597,17.7061,17.3362,17.5953,7125094.9098813,0
+HST.US,D,20181109,000000,17.5044,17.6566,17.354,17.4855,5344652.5303173,0
+HST.US,D,20181112,000000,17.5122,17.6427,17.3826,17.3926,4390910.1929904,0
+HST.US,D,20181113,000000,17.4767,17.6734,17.4113,17.4282,6382346.5985217,0
+HST.US,D,20181114,000000,17.5211,17.618,17.2451,17.4213,6203717.762986,0
+HST.US,D,20181115,000000,17.263,17.6666,17.1245,17.623,7810350.0411245,0
+HST.US,D,20181116,000000,17.5953,17.8287,17.5044,17.8189,6027566.0358369,0
+HST.US,D,20181119,000000,17.7812,17.7812,17.5696,17.716,7243915.2272576,0
+HST.US,D,20181120,000000,17.6517,17.8743,17.5311,17.7457,6956702.0928371,0
+HST.US,D,20181121,000000,17.7615,17.893,17.6132,17.6132,3675563.7557079,0
+HST.US,D,20181123,000000,17.4855,17.716,17.4568,17.5122,1353259.4774703,0
+HST.US,D,20181126,000000,17.6883,17.8287,17.6132,17.7358,4604904.047767,0
+HST.US,D,20181127,000000,17.716,17.8554,17.6132,17.716,4979309.37526,0
+HST.US,D,20181128,000000,17.6971,17.7714,17.4213,17.7714,6138379.7322695,0
+HST.US,D,20181129,000000,17.716,17.9652,17.623,17.8554,6320826.3479141,0
+HST.US,D,20181130,000000,17.893,17.893,17.3639,17.5795,8892757.4323005,0
+HST.US,D,20181203,000000,17.7358,17.9118,17.5044,17.9029,4330410.1066123,0
+HST.US,D,20181204,000000,17.8831,17.9118,17.3095,17.3184,5958430.4463043,0
+HST.US,D,20181206,000000,17.1799,17.4568,16.7991,17.437,9696771.2059765,0
+HST.US,D,20181207,000000,17.4025,17.447,17.0127,17.0127,6857753.2400432,0
+HST.US,D,20181210,000000,17.0315,17.0592,16.5746,16.7536,6407971.0209483,0
+HST.US,D,20181211,000000,16.9208,17.0414,16.6161,16.6251,4936106.5828715,0
+HST.US,D,20181212,000000,16.7536,16.8782,16.5143,16.5143,7207712.0354239,0
+HST.US,D,20181213,000000,16.5232,16.6339,16.3303,16.448,6684013.9131429,0
+HST.US,D,20181214,000000,16.4025,16.6982,16.3204,16.448,6589837.2854853,0
+HST.US,D,20181217,000000,16.448,16.5884,15.9693,16.0227,7052477.2137026,0
+HST.US,D,20181218,000000,16.2542,16.4955,16.0682,16.2729,8062970.6096947,0
+HST.US,D,20181219,000000,16.263,16.6795,15.904,15.9307,8760984.3657248,0
+HST.US,D,20181220,000000,15.7289,15.8467,15.1039,15.2839,9857256.4864124,0
+HST.US,D,20181221,000000,15.4134,15.6538,15.19,15.3017,14888118.02592,0
+HST.US,D,20181224,000000,15.2285,15.3017,14.7468,14.7468,3616372.9980483,0
+HST.US,D,20181226,000000,14.7844,15.5796,14.7844,15.5796,7452117.703733,0
+HST.US,D,20181227,000000,15.4134,15.5796,14.9783,15.5796,8680407.5686409,0
+HST.US,D,20181228,000000,15.5222,15.8219,15.3303,15.4768,7743706.7259479,0
+HST.US,D,20181231,000000,15.542,15.542,15.1988,15.4678,5520422.0750298,0
+HST.US,D,20190102,000000,15.2542,15.2878,15.0405,15.2077,5518178.5225769,0
+HST.US,D,20190103,000000,15.1158,15.4164,15.0969,15.1711,7073991.6583371,0
+HST.US,D,20190104,000000,15.3749,15.7418,15.3462,15.6538,6432568.2016932,0
+HST.US,D,20190107,000000,15.6904,15.8477,15.5697,15.7546,5987521.8094073,0
+HST.US,D,20190108,000000,15.8951,16.1721,15.8576,16.1464,8472353.7186687,0
+HST.US,D,20190109,000000,16.1908,16.2285,15.8951,16.2008,7646165.2751433,0
+HST.US,D,20190110,000000,16.2008,16.5727,16.0979,16.4055,6442862.8619341,0
+HST.US,D,20190111,000000,16.3679,16.4698,16.2285,16.4609,7249716.716205,0
+HST.US,D,20190114,000000,16.3778,16.3907,16.1552,16.2383,7299987.8615442,0
+HST.US,D,20190115,000000,16.2749,16.3867,16.0534,16.2008,7508454.2258928,0
+HST.US,D,20190116,000000,16.1809,16.4332,16.1167,16.2106,7779661.1958784,0
+HST.US,D,20190117,000000,16.1552,16.2749,15.9703,16.265,7041962.1413683,0
+HST.US,D,20190118,000000,16.3125,16.4509,16.1028,16.2562,7619762.332938,0
+HST.US,D,20190122,000000,16.2205,16.2749,15.8576,16.0138,5664951.7442632,0
+HST.US,D,20190123,000000,16.0336,16.1167,15.6637,15.8219,8176580.9109423,0
+HST.US,D,20190124,000000,15.7745,16.0237,15.6805,15.9505,10911490.561186,0
+HST.US,D,20190125,000000,16.1078,16.2789,16.0138,16.2285,7359617.4212609,0
+HST.US,D,20190128,000000,16.1167,16.5073,16.088,16.4055,7705457.1392677,0
+HST.US,D,20190129,000000,16.3956,16.7022,16.3956,16.6013,7753151.0808204,0
+HST.US,D,20190130,000000,16.6092,16.9524,16.6092,16.8505,9725462.1874791,0
+HST.US,D,20190131,000000,16.8228,16.9336,16.6735,16.7576,12831632.754161,0
+HST.US,D,20190201,000000,16.7931,16.8318,16.3313,16.7387,6556104.1245855,0
+HST.US,D,20190204,000000,16.6646,16.9059,16.5627,16.9059,5167152.0429284,0
+HST.US,D,20190205,000000,16.9159,17.0365,16.8782,16.9989,9092463.9325429,0
+HST.US,D,20190206,000000,16.989,17.0177,16.8605,16.8961,4558317.2220032,0
+HST.US,D,20190207,000000,16.7931,16.9159,16.7289,16.8782,6329160.5538036,0
+HST.US,D,20190208,000000,16.7289,16.8505,16.545,16.6735,7092549.7499423,0
+HST.US,D,20190211,000000,16.7289,16.8031,16.6013,16.6092,10399560.220337,0
+HST.US,D,20190212,000000,16.7863,16.7863,16.5528,16.6834,11566342.978477,0
+HST.US,D,20190213,000000,16.7674,17.1008,16.7022,17.0365,11182756.172921,0
+HST.US,D,20190214,000000,17.0078,17.1196,16.8862,17.0177,5886116.0695198,0
+HST.US,D,20190215,000000,17.1562,17.3322,17.1146,17.2957,10471272.002592,0
+HST.US,D,20190219,000000,17.3055,17.4084,17.1562,17.1849,10317251.469512,0
+HST.US,D,20190220,000000,17.5271,18.4142,17.175,18.2599,21308345.172526,0
+HST.US,D,20190221,000000,18.2699,18.5577,18.1957,18.3628,11733972.441713,0
+HST.US,D,20190222,000000,18.4568,18.8692,18.4568,18.6872,9898631.2739181,0
+HST.US,D,20190225,000000,18.798,18.8771,18.3539,18.3727,9041168.5787157,0
+HST.US,D,20190226,000000,18.4182,18.6595,18.2699,18.2798,8480328.9966083,0
+HST.US,D,20190227,000000,18.1768,18.3025,17.9959,18.0929,7115442.2756914,0
+HST.US,D,20190228,000000,18.1214,18.3163,18.1126,18.1957,10390431.317634,0
+HST.US,D,20190301,000000,18.2896,18.3163,17.9,18.1403,7179395.1478408,0
+HST.US,D,20190304,000000,18.2332,18.3727,18.0799,18.3727,5932409.6865357,0
+HST.US,D,20190305,000000,18.3727,18.4835,18.2244,18.4103,4872213.3635363,0
+HST.US,D,20190306,000000,18.4182,18.5349,18.2699,18.3074,4322662.3182184,0
+HST.US,D,20190307,000000,18.3351,18.3351,17.9405,17.9821,5756551.1681343,0
+HST.US,D,20190308,000000,17.8436,17.9,17.6586,17.9,7650475.4437356,0
+HST.US,D,20190311,000000,18.0098,18.2145,17.8159,18.0375,5026401.7333475,0
+HST.US,D,20190312,000000,17.9821,18.0473,17.7377,17.7783,8122535.4612739,0
+HST.US,D,20190313,000000,17.8623,18.0196,17.7515,17.7872,5276506.7730746,0
+HST.US,D,20190314,000000,17.7783,17.8623,17.6586,17.8346,4234104.1768069,0
+HST.US,D,20190315,000000,17.8159,17.89,17.718,17.7783,7817727.7798573,0
+HST.US,D,20190318,000000,17.8525,17.9365,17.6754,17.8159,4007254.6350372,0
+HST.US,D,20190319,000000,17.8713,17.9444,17.6586,17.713,4599001.4523547,0
+HST.US,D,20190320,000000,17.6943,17.9909,17.5913,17.7427,8173122.0587832,0
+HST.US,D,20190321,000000,17.6754,17.9544,17.5855,17.7684,8360974.837098,0
+HST.US,D,20190322,000000,17.7229,17.7684,17.2076,17.443,7092900.589375,0
+HST.US,D,20190325,000000,17.443,17.5092,17.175,17.35,6448029.402283,0
+HST.US,D,20190326,000000,17.5004,17.713,17.4223,17.713,6990227.9854842,0
+HST.US,D,20190327,000000,17.7031,17.7734,17.443,17.6299,9100714.2200666,0
+HST.US,D,20190328,000000,17.7041,17.7991,17.5646,17.7892,6671955.9561567,0
+HST.US,D,20190329,000000,17.8456,17.9167,17.6714,17.7239,6799320.7808692,0
+HST.US,D,20190401,000000,17.8456,18.0977,17.8179,18.0799,6831337.1539975,0
+HST.US,D,20190402,000000,18.1363,18.2768,18.0048,18.2312,9285943.2856213,0
+HST.US,D,20190403,000000,18.3143,18.352,17.9672,18.0977,13183037.371988,0
+HST.US,D,20190404,000000,18.0799,18.1274,17.9029,18.0523,5087115.1543662,0
+HST.US,D,20190405,000000,18.0889,18.164,18.0423,18.1274,4239395.0781074,0
+HST.US,D,20190408,000000,18.0977,18.2115,18.0423,18.1828,5165512.0960701,0
+HST.US,D,20190409,000000,18.1541,18.173,17.7338,17.7704,4665408.1784037,0
+HST.US,D,20190410,000000,17.8179,17.9998,17.804,17.9672,9036329.6233127,0
+HST.US,D,20190411,000000,18.0325,18.071,17.7239,17.8831,4538080.7630832,0
+HST.US,D,20190412,000000,17.9484,18.0423,17.714,18.0236,5137468.1959419,0
+HST.US,D,20190415,000000,18.0236,18.0662,17.7239,17.8366,6159431.1092954,0
+HST.US,D,20190416,000000,17.8643,17.9029,17.6714,17.8179,5895753.53774,0
+HST.US,D,20190417,000000,17.9484,17.9484,17.5913,17.6399,3922572.9154844,0
+HST.US,D,20190418,000000,17.62,17.8179,17.5646,17.7239,5550012.9040687,0
+HST.US,D,20190422,000000,17.6586,17.6586,17.3569,17.5261,4755144.2101295,0
+HST.US,D,20190423,000000,17.5745,17.8366,17.4994,17.7437,6216406.6243124,0
+HST.US,D,20190424,000000,17.8179,17.9029,17.714,17.7704,6657056.9075109,0
+HST.US,D,20190425,000000,17.6586,17.8505,17.4608,17.7239,8696124.5685866,0
+HST.US,D,20190426,000000,17.7802,18.0325,17.7338,17.986,6030687.1924038,0
+HST.US,D,20190429,000000,18.0048,18.3193,17.9949,18.0325,10532833.70685,0
+HST.US,D,20190430,000000,18.0137,18.0839,17.8762,18.0423,7907762.0756542,0
+HST.US,D,20190501,000000,18.1176,18.3945,18.0977,18.2669,16025293.777988,0
+HST.US,D,20190502,000000,18.2866,18.7456,18.2481,18.3807,11472062.211161,0
+HST.US,D,20190503,000000,18.4459,18.6714,18.3807,18.6417,6733686.5082108,0
+HST.US,D,20190506,000000,18.4093,18.6714,18.2866,18.6417,10628214.512503,0
+HST.US,D,20190507,000000,18.4657,18.5774,18.0048,18.1541,8593427.6991443,0
+HST.US,D,20190508,000000,18.173,18.2481,17.8643,17.8831,8665690.5116317,0
+HST.US,D,20190509,000000,17.7338,18.0275,17.7338,17.8278,11337533.993421,0
+HST.US,D,20190510,000000,17.7041,18.0236,17.5845,18.0137,5304407.1020229,0
+HST.US,D,20190513,000000,17.6863,17.8089,17.5083,17.6586,7112021.8439889,0
+HST.US,D,20190514,000000,17.6764,18.0088,17.6487,17.8089,5123684.3516024,0
+HST.US,D,20190515,000000,17.714,18.2016,17.714,18.0799,4533063.8603022,0
+HST.US,D,20190516,000000,18.0799,18.257,18.0799,18.1363,4066618.2847516,0
+HST.US,D,20190517,000000,17.9761,18.1541,17.9296,17.986,4823069.5552791,0
+HST.US,D,20190520,000000,17.9484,17.9949,17.6586,17.7892,2928576.0502812,0
+HST.US,D,20190521,000000,17.9029,18.0325,17.7802,17.986,5640674.059947,0
+HST.US,D,20190522,000000,17.9672,18.0048,17.8643,17.9296,2924340.7004727,0
+HST.US,D,20190523,000000,17.7525,17.9909,17.6299,17.9484,6408370.3914841,0
+HST.US,D,20190524,000000,18.0799,18.2264,17.9434,18.0612,4409645.220909,0
+HST.US,D,20190528,000000,18.1176,18.1363,17.7041,17.7041,7417453.3522929,0
+HST.US,D,20190529,000000,17.6299,17.6685,17.2778,17.4232,5826434.9455062,0
+HST.US,D,20190530,000000,17.4608,17.6102,17.2373,17.2551,8786669.4520304,0
+HST.US,D,20190531,000000,16.9732,17.1235,16.7863,16.9831,8932308.2591821,0
+HST.US,D,20190603,000000,17.0108,17.0394,16.7062,16.9267,9860302.8241953,0
+HST.US,D,20190604,000000,17.0207,17.1285,16.8417,16.9732,10712036.827105,0
+HST.US,D,20190605,000000,17.1235,17.2461,16.8515,17.0771,11382129.021829,0
+HST.US,D,20190606,000000,17.0582,17.1285,16.8882,17.0019,6586930.4746237,0
+HST.US,D,20190607,000000,17.0771,17.2828,17.0207,17.1987,7589082.5872737,0
+HST.US,D,20190610,000000,17.3115,17.3856,17.1987,17.3302,4203064.4921281,0
+HST.US,D,20190611,000000,17.441,17.5083,17.26,17.4232,4699148.416756,0
+HST.US,D,20190612,000000,17.4311,17.4757,17.264,17.2828,5205622.0417018,0
+HST.US,D,20190613,000000,17.2828,17.3955,17.2174,17.3856,5221920.4038198,0
+HST.US,D,20190614,000000,17.3481,17.3569,17.0998,17.171,5586692.3073513,0
+HST.US,D,20190617,000000,17.1987,17.4657,17.171,17.3856,6156408.0259994,0
+HST.US,D,20190618,000000,17.4796,17.7525,17.3669,17.4895,5412502.0456184,0
+HST.US,D,20190619,000000,17.3204,17.5083,17.1522,17.3204,7822576.8459068,0
+HST.US,D,20190620,000000,17.535,17.5399,17.2728,17.4895,5939010.9276194,0
+HST.US,D,20190621,000000,17.4311,17.4311,17.0394,17.0394,14358522.36355,0
+HST.US,D,20190624,000000,17.0394,17.1136,16.6043,16.7576,9171130.8285077,0
+HST.US,D,20190625,000000,16.8882,17.0434,16.6923,16.6923,8477906.4857128,0
+HST.US,D,20190626,000000,16.7289,16.814,16.5944,16.7102,8631481.1392829,0
+HST.US,D,20190627,000000,16.8535,17.0909,16.7487,17.081,5276989.0509115,0
+HST.US,D,20190628,000000,17.1097,17.2897,17.1097,17.2798,8942460.3593079,0
+HST.US,D,20190701,000000,17.4133,17.5548,17.081,17.2333,8786987.9373944,0
+HST.US,D,20190702,000000,17.2136,17.4084,17.1383,17.2986,5659430.320223,0
+HST.US,D,20190703,000000,17.3362,17.5211,17.3272,17.5083,2559066.2978114,0
+HST.US,D,20190705,000000,17.3836,17.5034,17.1522,17.4598,3453594.6229918,0
+HST.US,D,20190708,000000,17.4034,17.4598,17.2937,17.3936,4174705.1398298,0
+HST.US,D,20190709,000000,17.262,17.2897,17.0098,17.1483,5164931.7449625,0
+HST.US,D,20190710,000000,17.3085,17.4034,17.1285,17.3936,8403008.838754,0
+HST.US,D,20190711,000000,17.3936,17.445,17.0147,17.2234,4984071.4897498,0
+HST.US,D,20190712,000000,17.262,17.3738,17.1947,17.262,4856509.5074311,0
+HST.US,D,20190715,000000,17.2423,17.2986,17.0998,17.1947,5118115.4075237,0
+HST.US,D,20190716,000000,17.1859,17.3549,16.995,17.3549,4234353.9097749,0
+HST.US,D,20190717,000000,17.3174,17.3362,16.9198,16.9762,5400644.2794322,0
+HST.US,D,20190718,000000,16.9386,17.0247,16.7684,16.8802,3749169.2620471,0
+HST.US,D,20190719,000000,16.8901,16.9297,16.7387,16.7586,3680420.9102746,0
+HST.US,D,20190722,000000,16.5687,16.7823,16.541,16.5687,4552597.6292922,0
+HST.US,D,20190723,000000,16.7012,16.9386,16.5884,16.9297,3076788.0169608,0
+HST.US,D,20190724,000000,16.9099,16.986,16.7951,16.9297,2948084.5426551,0
+HST.US,D,20190725,000000,16.9386,16.9386,16.7289,16.8051,2582914.2796524,0
+HST.US,D,20190726,000000,16.815,16.8951,16.6775,16.7012,5016238.5115106,0
+HST.US,D,20190729,000000,16.7684,16.8338,16.5588,16.5984,8935438.5153309,0
+HST.US,D,20190730,000000,16.5311,16.7873,16.5212,16.7684,4681057.437018,0
+HST.US,D,20190731,000000,16.7684,16.9,16.4075,16.4935,8079372.1004067,0
+HST.US,D,20190801,000000,16.5311,16.5311,16.179,16.179,10421760.166802,0
+HST.US,D,20190802,000000,16.1691,16.36,16.1127,16.1889,8170568.1094836,0
+HST.US,D,20190805,000000,16.0573,16.179,15.5104,15.7438,10669313.279359,0
+HST.US,D,20190806,000000,15.8951,16.0474,15.7913,15.8951,10756764.304982,0
+HST.US,D,20190807,000000,15.6964,15.9238,15.2127,15.7626,11642493.334535,0
+HST.US,D,20190808,000000,15.8002,16.1424,15.7052,15.9337,14474313.531242,0
+HST.US,D,20190809,000000,15.8863,16.0741,15.629,15.7823,12552061.246347,0
+HST.US,D,20190812,000000,15.6488,15.725,15.4263,15.4778,4870451.0778556,0
+HST.US,D,20190813,000000,15.4214,15.7438,15.3927,15.6488,5433319.8667108,0
+HST.US,D,20190814,000000,15.4778,15.5153,14.9654,15.004,9295531.2116737,0
+HST.US,D,20190815,000000,14.9753,15.0515,14.7083,14.7953,11015507.881058,0
+HST.US,D,20190816,000000,14.8526,15.1079,14.7864,15.0317,7296250.966607,0
+HST.US,D,20190819,000000,15.2127,15.2324,15.1276,15.1652,5186601.8935527,0
+HST.US,D,20190820,000000,15.1079,15.1929,15.0515,15.1276,7601446.8968483,0
+HST.US,D,20190821,000000,15.2601,15.2601,15.0465,15.1177,6027569.0690308,0
+HST.US,D,20190822,000000,15.0891,15.274,14.9991,15.2601,4598836.6488172,0
+HST.US,D,20190823,000000,15.1929,15.2502,14.8428,14.8803,9090677.3813108,0
+HST.US,D,20190826,000000,14.9842,15.1177,14.8992,14.9565,5161169.5734091,0
+HST.US,D,20190827,000000,15.0228,15.1177,14.8755,14.9279,7336513.5830005,0
+HST.US,D,20190828,000000,14.909,15.0891,14.8942,14.9654,8098674.3355925,0
+HST.US,D,20190829,000000,15.1177,15.358,15.1177,15.1563,6246241.1199314,0
+HST.US,D,20190830,000000,15.184,15.3076,15.1079,15.2127,6643363.0479249,0
+HST.US,D,20190903,000000,15.0891,15.2127,15.004,15.2028,6102698.2497939,0
+HST.US,D,20190904,000000,15.3275,15.5341,15.3275,15.4975,10783213.756161,0
+HST.US,D,20190905,000000,15.5826,15.8773,15.5242,15.8576,15587136.780209,0
+HST.US,D,20190906,000000,15.8387,15.9485,15.7527,15.8002,8530845.8306568,0
+HST.US,D,20190909,000000,15.82,16.2552,15.7339,16.2552,6448473.2596632,0
+HST.US,D,20190910,000000,16.2452,16.541,16.2452,16.5311,9282402.5372257,0
+HST.US,D,20190911,000000,16.5984,16.6825,16.3224,16.5212,7261522.9180941,0
+HST.US,D,20190912,000000,16.5588,16.6072,16.0741,16.1988,9255160.4113629,0
+HST.US,D,20190913,000000,16.3224,16.5687,16.3125,16.4272,8937554.6736381,0
+HST.US,D,20190916,000000,16.3313,16.5687,16.3224,16.5123,8204516.6271532,0
+HST.US,D,20190917,000000,16.4836,16.5123,16.3224,16.36,7704079.0581531,0
+HST.US,D,20190918,000000,16.3887,16.4648,16.2937,16.4075,5902011.0168434,0
+HST.US,D,20190919,000000,16.4362,16.541,16.3313,16.3798,4506290.8684359,0
+HST.US,D,20190920,000000,16.4075,16.5024,16.2789,16.3501,11432120.102261,0
+HST.US,D,20190923,000000,16.1602,16.4648,16.1602,16.3313,5728796.4324953,0
+HST.US,D,20190924,000000,16.3975,16.4549,16.1275,16.2185,7763168.709348,0
+HST.US,D,20190925,000000,16.2452,16.3501,16.1691,16.179,10323401.775763,0
+HST.US,D,20190926,000000,16.2275,16.265,15.9722,16.0276,9472903.2938524,0
+HST.US,D,20190927,000000,16.1236,16.4223,16.0474,16.4223,10369203.004296,0
+HST.US,D,20190930,000000,16.45,16.7576,16.4411,16.5954,8966893.7475798,0
+HST.US,D,20191001,000000,16.6705,16.6903,16.2867,16.2967,5367126.4753024,0
+HST.US,D,20191002,000000,16.1908,16.3066,15.913,15.9228,9486277.6570098,0
+HST.US,D,20191003,000000,15.8843,16.0376,15.6637,15.9802,9003724.8105596,0
+HST.US,D,20191004,000000,15.9989,16.085,15.8319,15.9515,6285947.6507686,0
+HST.US,D,20191007,000000,15.9426,16.2443,15.8941,16.1236,7913276.4222417,0
+HST.US,D,20191008,000000,16.0474,16.0949,15.7695,15.7883,6348721.6215391,0
+HST.US,D,20191009,000000,15.8941,15.9327,15.7062,15.7695,7171433.0137417,0
+HST.US,D,20191010,000000,15.8556,15.9851,15.7695,15.8457,5168900.173704,0
+HST.US,D,20191011,000000,16.0178,16.359,15.9614,15.9891,8669624.5641752,0
+HST.US,D,20191014,000000,15.9228,15.9515,15.5104,15.6538,5761266.7736504,0
+HST.US,D,20191015,000000,15.7211,15.8941,15.6439,15.7498,5047331.7826158,0
+HST.US,D,20191016,000000,15.6924,15.8941,15.5766,15.6924,4720950.0037504,0
+HST.US,D,20191017,000000,15.7596,15.8367,15.6241,15.7596,4953269.4052632,0
+HST.US,D,20191018,000000,15.7112,15.8367,15.6063,15.7795,5204085.2234376,0
+HST.US,D,20191021,000000,15.8556,16.1335,15.8269,16.1236,5335169.7549883,0
+HST.US,D,20191022,000000,16.1137,16.1335,15.9327,16.1048,4482370.0899403,0
+HST.US,D,20191023,000000,16.1335,16.2393,16.0524,16.1711,7409653.9996019,0
+HST.US,D,20191024,000000,16.2205,16.2769,16.0178,16.1137,4331323.097989,0
+HST.US,D,20191025,000000,15.9891,16.0573,15.913,16.0079,3938927.8972226,0
+HST.US,D,20191028,000000,16.1137,16.1532,15.9989,16.0276,4404652.5836795,0
+HST.US,D,20191029,000000,15.9802,16.1434,15.9178,15.9426,4897645.6836799,0
+HST.US,D,20191030,000000,15.8941,15.9891,15.7161,15.9891,3811528.6963122,0
+HST.US,D,20191031,000000,15.9614,15.9851,15.6874,15.7299,7341419.2686703,0
+HST.US,D,20191101,000000,15.817,16.1236,15.8071,16.085,8867607.1991936,0
+HST.US,D,20191104,000000,16.1711,16.4896,16.1335,16.4411,6016128.8725442,0
+HST.US,D,20191105,000000,16.4599,16.8634,16.4411,16.7092,16430137.206695,0
+HST.US,D,20191106,000000,16.7863,17.1997,16.6231,16.7279,12504950.689095,0
+HST.US,D,20191107,000000,16.7477,16.8634,16.2582,16.268,9489762.7968497,0
+HST.US,D,20191108,000000,16.2205,16.5083,16.09,16.4796,8677704.9928381,0
+HST.US,D,20191111,000000,16.3264,16.3738,16.1384,16.3541,7126256.6231613,0
+HST.US,D,20191112,000000,16.2867,16.4599,16.1078,16.1137,6649061.4082783,0
+HST.US,D,20191113,000000,16.0276,16.1908,15.9851,16.1711,6149583.3396287,0
+HST.US,D,20191114,000000,16.1711,16.3837,16.1187,16.3738,5894632.2670459,0
+HST.US,D,20191115,000000,16.4223,16.5271,16.3837,16.45,4154051.1112103,0
+HST.US,D,20191118,000000,16.4599,16.6132,16.3541,16.5271,7477018.2038721,0
+HST.US,D,20191119,000000,16.6329,16.6953,16.4599,16.4985,7027256.2060702,0
+HST.US,D,20191120,000000,16.4025,16.4223,16.1097,16.1711,12745792.354522,0
+HST.US,D,20191121,000000,16.0949,16.1335,15.9377,16.085,6675681.7293828,0
+HST.US,D,20191122,000000,16.1532,16.3837,16.0474,16.2295,5711611.3666815,0
+HST.US,D,20191125,000000,16.2769,16.5133,16.2393,16.45,4890417.5825149,0
+HST.US,D,20191126,000000,16.5173,16.7863,16.4411,16.7764,11257824.689805,0
+HST.US,D,20191127,000000,16.7576,17.0642,16.6992,17.0365,8061182.0363333,0
+HST.US,D,20191129,000000,16.988,16.992,16.7674,16.7863,3592988.0838158,0
+HST.US,D,20191202,000000,16.8238,16.9544,16.7379,16.7951,5985660.4393912,0
+HST.US,D,20191203,000000,16.6705,16.9159,16.6052,16.8338,8768280.2082213,0
+HST.US,D,20191204,000000,16.7863,17.0602,16.7764,16.8437,8309011.1695389,0
+HST.US,D,20191205,000000,16.9495,17.0365,16.8387,17.0068,8582514.2673389,0
+HST.US,D,20191206,000000,17.1225,17.3233,17.0839,17.17,8143716.2545748,0
+HST.US,D,20191209,000000,17.2184,17.3095,17.1265,17.2284,7029852.620085,0
+HST.US,D,20191210,000000,17.1028,17.2423,17.0839,17.1799,8423727.5755109,0
+HST.US,D,20191211,000000,17.2184,17.2808,17.0602,17.1899,6348530.5303208,0
+HST.US,D,20191212,000000,16.7576,17.1602,16.7576,17.1423,13079169.689684,0
+HST.US,D,20191213,000000,17.1899,17.2758,17.0315,17.2284,11971184.385055,0
+HST.US,D,20191216,000000,17.352,17.5636,17.1997,17.535,12691386.96584,0
+HST.US,D,20191217,000000,17.5439,17.621,17.4282,17.6022,13239833.928562,0
+HST.US,D,20191218,000000,17.621,17.8228,17.5251,17.7654,7891191.737146,0
+HST.US,D,20191219,000000,17.7555,17.9187,17.6694,17.89,8190009.8715906,0
+HST.US,D,20191220,000000,17.9287,17.9998,17.8228,17.9573,15352360.491603,0
+HST.US,D,20191223,000000,17.9662,17.985,17.8278,17.9474,3539860.6808473,0
+HST.US,D,20191224,000000,17.9187,18.0146,17.8713,17.9662,1700950.4548467,0
+HST.US,D,20191226,000000,17.9949,18.0671,17.9187,18.0622,2753017.8180801,0
+HST.US,D,20191227,000000,18.1393,18.1393,17.9801,18.1007,3415861.6903464,0
+HST.US,D,20191230,000000,18.0819,18.1491,18.0236,18.072,2899818.3385119,0
+HST.US,D,20191231,000000,18.0325,18.1353,17.9939,17.9939,4453622.4888174,0
+HST.US,D,20200102,000000,18.0909,18.1007,17.5874,17.6843,8881584.1568808,0
+HST.US,D,20200103,000000,17.4223,17.5578,17.3876,17.4994,7565302.3467641,0
+HST.US,D,20200106,000000,17.3926,17.3975,17.0048,17.0434,6227059.2014386,0
+HST.US,D,20200107,000000,17.0434,17.0533,16.8495,16.995,11302612.831561,0
+HST.US,D,20200108,000000,17.0147,17.2531,16.986,17.1116,8721859.1970599,0
+HST.US,D,20200109,000000,17.0929,17.1512,16.8694,16.9079,5257985.0797967,0
+HST.US,D,20200110,000000,16.9178,17.0197,16.8011,16.995,7911986.3037515,0
+HST.US,D,20200113,000000,16.995,17.1512,16.9465,17.1413,6135739.8424749,0
+HST.US,D,20200114,000000,17.1602,17.1849,17.0048,17.1512,4884075.173981,0
+HST.US,D,20200115,000000,17.1116,17.2719,17.0484,17.1116,4740392.7769222,0
+HST.US,D,20200116,000000,17.1997,17.3639,17.1799,17.3441,4702284.7392926,0
+HST.US,D,20200117,000000,17.3826,17.4796,17.3055,17.3441,6229479.6902048,0
+HST.US,D,20200121,000000,17.2957,17.2957,16.9663,17.0632,13027520.46323,0
+HST.US,D,20200122,000000,17.083,17.2136,16.9712,16.995,6017811.2841177,0
+HST.US,D,20200123,000000,16.9564,16.99,16.7526,16.9277,7371135.4697255,0
+HST.US,D,20200124,000000,16.9079,16.9366,16.3264,16.5687,9889532.7031551,0
+HST.US,D,20200127,000000,16.1701,16.2769,16.0049,16.1612,9184004.7146645,0
+HST.US,D,20200128,000000,16.268,16.4619,16.093,16.3847,9704594.824219,0
+HST.US,D,20200129,000000,16.4421,16.54,16.268,16.268,9504886.3018474,0
+HST.US,D,20200130,000000,16.1117,16.2482,15.8901,16.0543,9246734.1985905,0
+HST.US,D,20200131,000000,15.996,16.0346,15.7833,15.8506,9475680.6884391,0
+HST.US,D,20200203,000000,15.8901,16.1028,15.812,15.8605,6778386.6873423,0
+HST.US,D,20200204,000000,16.0543,16.5053,16.0543,16.3353,11118811.389288,0
+HST.US,D,20200205,000000,16.4421,16.7279,16.4232,16.5301,8907001.3110548,0
+HST.US,D,20200206,000000,16.6844,16.6992,16.4134,16.4916,5319907.734134,0
+HST.US,D,20200207,000000,16.3353,16.4421,16.1117,16.1998,5287741.7234378,0
+HST.US,D,20200210,000000,16.1998,16.2819,16.0633,16.1899,4551046.656123,0
+HST.US,D,20200211,000000,16.3353,16.4421,16.2967,16.4232,5668791.7677944,0
+HST.US,D,20200212,000000,16.5202,16.7576,16.4916,16.5785,6654219.8601099,0
+HST.US,D,20200213,000000,16.4619,16.545,16.355,16.365,5397525.1449947,0
+HST.US,D,20200214,000000,16.3936,16.4569,16.3214,16.4035,5131998.3361989,0
+HST.US,D,20200218,000000,16.3164,16.4718,16.2383,16.3451,8791068.5943118,0
+HST.US,D,20200219,000000,16.3936,16.4718,16.1998,16.2096,10775337.562557,0
+HST.US,D,20200220,000000,16.815,16.815,16.1849,16.6646,10912728.104314,0
+HST.US,D,20200221,000000,16.5884,16.8782,16.4519,16.8595,8453691.4874047,0
+HST.US,D,20200224,000000,16.4332,16.4519,15.8219,15.9387,10635264.66629,0
+HST.US,D,20200225,000000,16.0148,16.0148,14.9289,14.9289,14923708.512577,0
+HST.US,D,20200226,000000,15.007,15.0891,14.4442,14.4442,14883277.048388,0
+HST.US,D,20200227,000000,14.1138,14.9584,13.8627,14.3374,19479933.841825,0
+HST.US,D,20200228,000000,13.9793,14.459,13.8913,14.0456,21005988.311815,0
+HST.US,D,20200302,000000,14.1524,14.5361,13.6341,14.5223,11288587.34277,0
+HST.US,D,20200303,000000,14.4827,14.6578,13.653,13.7459,12496156.448792,0
+HST.US,D,20200304,000000,13.9882,14.008,13.4641,13.8428,15382807.692399,0
+HST.US,D,20200305,000000,13.4928,13.4928,12.6402,12.7558,20313104.697806,0
+HST.US,D,20200306,000000,12.2999,13.2128,12.193,13.0565,19840278.293265,0
+HST.US,D,20200309,000000,12.1061,12.6599,11.563,11.7085,10215348.285817,0
+HST.US,D,20200310,000000,12.2416,12.6649,11.6214,12.2416,11638562.315185,0
+HST.US,D,20200311,000000,11.8835,11.9122,11.0972,11.2041,16092718.646137,0
+HST.US,D,20200312,000000,10.1556,10.661,9.6522,10.1952,19894483.491147,0
+HST.US,D,20200313,000000,10.7866,11.0784,9.43856,11.0686,28014362.885592,0
+HST.US,D,20200316,000000,9.84606,9.9242,8.70627,9.33184,23341463.729215,0
+HST.US,D,20200317,000000,9.47714,9.76792,7.61969,9.76792,30962388.786498,0
+HST.US,D,20200318,000000,9.03117,9.97266,8.01255,9.03117,24681913.017602,0
+HST.US,D,20200319,000000,8.89538,10.5641,8.4685,10.0399,33851968.073324,0
+HST.US,D,20200320,000000,10.2437,11.1655,9.45835,10.3208,33057491.672468,0
+HST.US,D,20200323,000000,10.2238,10.9805,9.94298,10.3603,25621024.238414,0
+HST.US,D,20200324,000000,11.0873,11.7856,10.0014,10.7768,21140656.056476,0
+HST.US,D,20200325,000000,11.0102,12.0675,10.2437,11.7767,18856577.099368,0
+HST.US,D,20200326,000000,11.9804,13.3681,11.6304,12.0862,17037652.588254,0
+HST.US,D,20200327,000000,11.4365,11.4562,10.486,10.9419,12915625.938689,0
+HST.US,D,20200330,000000,11.2288,11.3376,10.2754,11.2782,13811171.394906,0
+HST.US,D,20200331,000000,11.2386,11.3969,10.4978,10.9024,12304727.534819,0
+HST.US,D,20200401,000000,10.1319,10.2605,9.91529,10.1517,12474244.65575,0
+HST.US,D,20200402,000000,9.98448,10.3396,9.2633,9.43164,13058340.74688,0
+HST.US,D,20200403,000000,9.29298,9.57901,8.72011,8.9473,12018697.346035,0
+HST.US,D,20200406,000000,9.77682,10.4089,9.54934,10.2901,12836935.788238,0
+HST.US,D,20200407,000000,11.2089,11.3969,10.4089,10.5572,11014893.153751,0
+HST.US,D,20200408,000000,10.7649,11.2436,10.5275,11.12,10551348.322675,0
+HST.US,D,20200409,000000,11.6728,12.1416,11.3573,11.7619,11677415.50746,0
+HST.US,D,20200413,000000,11.7717,11.7916,11.0606,11.2683,8653806.4577647,0
+HST.US,D,20200414,000000,11.6135,11.7619,11.1645,11.298,12743597.333173,0
+HST.US,D,20200415,000000,10.7649,11.1892,10.4336,11.1298,13874969.574164,0
+HST.US,D,20200416,000000,11.0606,11.1991,10.6363,10.8628,12750232.950455,0
+HST.US,D,20200417,000000,11.3079,11.4849,11.1101,11.2288,15570896.048777,0
+HST.US,D,20200420,000000,10.9221,11.1793,10.666,10.666,11460555.284407,0
+HST.US,D,20200421,000000,10.2605,10.7055,10.2209,10.4286,10171750.167152,0
+HST.US,D,20200422,000000,10.7055,10.9221,10.3396,10.488,6170270.7333815,0
+HST.US,D,20200423,000000,10.8727,10.9221,10.4978,10.6758,7707560.1537345,0
+HST.US,D,20200424,000000,11.0409,11.2139,10.6758,10.9617,10500960.904901,0
+HST.US,D,20200427,000000,11.12,11.6382,10.937,11.4256,7953474.3304978,0
+HST.US,D,20200428,000000,11.7717,11.8558,11.392,11.5443,12002096.675589,0
+HST.US,D,20200429,000000,11.9794,12.6312,11.8311,12.4136,24680752.315386,0
+HST.US,D,20200430,000000,12.1763,12.3148,11.7372,12.1565,12159235.332041,0
+HST.US,D,20200501,000000,11.7125,11.841,11.1991,11.298,8381532.814576,0
+HST.US,D,20200504,000000,11.0606,11.2683,10.7836,10.9716,10060100.320256,0
+HST.US,D,20200505,000000,11.2089,11.4068,10.7836,10.8332,11380001.741811,0
+HST.US,D,20200506,000000,10.9123,11.0606,10.3792,10.3989,10259996.900652,0
+HST.US,D,20200507,000000,10.6066,11.1298,10.6066,10.9123,9151551.5616085,0
+HST.US,D,20200508,000000,11.1101,11.1397,10.5869,10.9221,10052167.507032,0
+HST.US,D,20200511,000000,10.6462,10.7738,10.0142,10.0438,15357020.488564,0
+HST.US,D,20200512,000000,10.0637,10.3049,9.6977,9.70759,13609795.626929,0
+HST.US,D,20200513,000000,9.55923,9.63835,9.24353,9.33244,20597728.495664,0
+HST.US,D,20200514,000000,9.01644,9.92518,8.9473,9.91529,13628450.780741,0
+HST.US,D,20200515,000000,9.75704,9.98448,9.43164,9.93504,17723090.722199,0
+HST.US,D,20200518,000000,10.4978,11.7817,10.4583,11.6332,28309913.259096,0
+HST.US,D,20200519,000000,11.4948,11.8508,11.2139,11.4068,11115273.674087,0
+HST.US,D,20200520,000000,11.564,11.6234,11.2585,11.3969,12572136.945988,0
+HST.US,D,20200521,000000,11.2485,11.5245,11.1892,11.2881,10815493.006098,0
+HST.US,D,20200522,000000,11.2881,11.4167,10.8035,11.0903,8262265.6066255,0
+HST.US,D,20200526,000000,12.0685,12.0685,11.7125,12.019,16109391.102174,0
+HST.US,D,20200527,000000,12.4136,12.6708,12.1169,12.3642,19613763.413894,0
+HST.US,D,20200528,000000,12.4829,12.5521,11.7322,11.8805,14160017.008109,0
+HST.US,D,20200529,000000,11.6629,11.9993,11.3969,11.7916,18178811.935033,0
+HST.US,D,20200601,000000,11.7125,12.2455,11.6629,12.0971,11568651.239068,0
+HST.US,D,20200602,000000,12.2751,12.4384,12.0774,12.1268,13086012.575219,0
+HST.US,D,20200603,000000,12.3444,12.7391,12.2257,12.4532,12216173.437666,0
+HST.US,D,20200604,000000,12.4136,13.0852,12.2751,12.8973,21198533.441158,0
+HST.US,D,20200605,000000,13.9843,14.453,13.6826,13.8359,27959193.132036,0
+HST.US,D,20200608,000000,14.2998,14.7637,14.2899,14.6361,14163244.326464,0
+HST.US,D,20200609,000000,14.0624,14.3938,13.8063,14.2701,12033244.544184,0
+HST.US,D,20200610,000000,14.0821,14.1118,12.922,13.1247,20221989.573901,0
+HST.US,D,20200611,000000,11.9102,12.4928,11.7125,12.019,12192478.126586,0
+HST.US,D,20200612,000000,12.6609,12.8083,12.0091,12.4829,8250947.7489612,0
+HST.US,D,20200615,000000,11.8508,12.5027,11.752,12.295,13380721.742935,0
+HST.US,D,20200616,000000,13.0061,13.0655,12.0971,12.651,14401185.247417,0
+HST.US,D,20200617,000000,12.7104,12.7291,12.019,12.1565,16093638.714965,0
+HST.US,D,20200618,000000,11.9498,12.29,11.8905,12.0487,21187470.371786,0
+HST.US,D,20200619,000000,12.206,12.2257,11.3474,11.5245,25053311.438833,0
+HST.US,D,20200622,000000,11.3771,11.3771,10.9221,11.1497,15263459.599277,0
+HST.US,D,20200623,000000,11.3277,11.387,11.0359,11.1002,16842167.282915,0
+HST.US,D,20200624,000000,10.8332,10.8727,10.3593,10.843,14248805.67226,0
+HST.US,D,20200625,000000,10.6462,10.7886,10.4089,10.7254,13597902.473481,0
+HST.US,D,20200626,000000,10.6066,10.6808,10.4187,10.6066,19542417.637041,0
+HST.US,D,20200629,000000,10.5967,10.9024,10.4484,10.8233,12938108.983256,0
+HST.US,D,20200630,000000,10.8332,11.0507,10.5275,10.6561,25794204.446565,0
+HST.US,D,20200701,000000,10.7649,11.3672,10.7254,10.755,17644267.111213,0
+HST.US,D,20200702,000000,11.0606,11.2386,10.7055,10.8133,7322423.3860727,0
+HST.US,D,20200706,000000,11.1002,11.3079,10.8233,11.0705,9339941.2152512,0
+HST.US,D,20200707,000000,10.8826,10.9024,10.4731,10.7055,13426020.472338,0
+HST.US,D,20200708,000000,10.666,10.6957,10.4632,10.5967,12198856.933448,0
+HST.US,D,20200709,000000,10.5473,10.6166,10.2605,10.3792,9562765.7086591,0
+HST.US,D,20200710,000000,10.3298,10.7352,10.2901,10.7055,10113085.163109,0
+HST.US,D,20200713,000000,10.8233,10.9667,10.5225,10.6858,8444169.2805545,0
+HST.US,D,20200714,000000,10.5671,10.6808,10.3693,10.4781,6146477.3490315,0
+HST.US,D,20200715,000000,10.9221,11.4948,10.9024,11.475,12646277.305526,0
+HST.US,D,20200716,000000,11.1892,11.2733,11.0606,11.1101,8399448.8801301,0
+HST.US,D,20200717,000000,11.12,11.2089,10.8529,10.8727,8011511.4633946,0
+HST.US,D,20200720,000000,10.8035,10.8332,10.4681,10.4681,9203736.6523255,0
+HST.US,D,20200721,000000,10.6166,10.843,10.5671,10.755,7654451.9609944,0
+HST.US,D,20200722,000000,10.6166,10.7649,10.5176,10.7352,8527417.3104371,0
+HST.US,D,20200723,000000,10.5967,10.6758,10.4089,10.5967,9169921.5951893,0
+HST.US,D,20200724,000000,10.3693,10.4978,10.1913,10.3693,9744382.2402281,0
+HST.US,D,20200727,000000,10.3693,10.3792,10.0191,10.1913,11285927.231682,0
+HST.US,D,20200728,000000,10.1517,10.5028,10.1319,10.389,7495256.7990487,0
+HST.US,D,20200729,000000,10.6363,10.8974,10.4089,10.8826,9865309.6163299,0
+HST.US,D,20200730,000000,10.6462,10.755,10.4781,10.7055,11331305.835193,0
+HST.US,D,20200731,000000,10.6264,10.7254,10.122,10.6462,19212391.981187,0
+HST.US,D,20200803,000000,10.5374,10.5374,10.1714,10.1813,9230101.1740742,0
+HST.US,D,20200804,000000,10.1032,11.3227,10.0735,10.7738,34716556.752163,0
+HST.US,D,20200805,000000,10.9221,10.9617,10.6264,10.755,8752368.0727987,0
+HST.US,D,20200806,000000,10.6561,10.8085,10.5473,10.6264,8533532.2294253,0
+HST.US,D,20200807,000000,10.5374,11.387,10.488,11.3573,14117954.696643,0
+HST.US,D,20200810,000000,11.4552,11.7964,11.3821,11.7322,10015829.8436,0
+HST.US,D,20200811,000000,12.0872,12.3345,11.4602,11.5245,10076471.479029,0
+HST.US,D,20200812,000000,11.6432,11.7125,11.2338,11.4256,8365299.1605955,0
+HST.US,D,20200813,000000,11.3474,11.564,11.0903,11.1298,6218122.4010192,0
+HST.US,D,20200814,000000,11.0606,11.2782,11.0309,11.1101,6279676.0167601,0
+HST.US,D,20200817,000000,11.1298,11.1595,10.5374,10.755,10320429.245699,0
+HST.US,D,20200818,000000,10.7352,10.8035,10.5275,10.6462,8269524.0397301,0
+HST.US,D,20200819,000000,10.5967,10.8133,10.5275,10.6561,4971183.4486879,0
+HST.US,D,20200820,000000,10.5572,10.755,10.488,10.6066,6138125.9550429,0
+HST.US,D,20200821,000000,10.6363,10.7006,10.4089,10.4681,6237243.6556331,0
+HST.US,D,20200824,000000,10.5176,10.9617,10.3841,10.9518,6029712.5260835,0
+HST.US,D,20200825,000000,11.0705,11.2585,10.9568,11.1595,6956694.00432,0
+HST.US,D,20200826,000000,11.0903,11.1249,10.8628,10.8727,5395262.3823135,0
+HST.US,D,20200827,000000,10.9024,11.2733,10.8628,11.1892,6270981.8718561,0
+HST.US,D,20200828,000000,11.3177,11.574,11.1497,11.5443,5897030.5123897,0
+HST.US,D,20200831,000000,11.4948,11.5146,11.0903,11.0903,8221640.0180236,0
+HST.US,D,20200901,000000,10.9419,11.2386,10.8332,11.1397,8019114.669544,0
+HST.US,D,20200902,000000,11.12,11.2782,11.0112,11.2782,5442006.9341623,0
+HST.US,D,20200903,000000,11.3672,11.6828,11.3029,11.4256,7256534.3251233,0
+HST.US,D,20200904,000000,11.6037,11.8459,11.5344,11.7916,7443338.6293987,0
+HST.US,D,20200908,000000,11.6432,11.7173,11.3129,11.4948,8767665.4809157,0
+HST.US,D,20200909,000000,11.5541,11.574,11.3277,11.5047,12114466.400513,0
+HST.US,D,20200910,000000,11.5344,11.7223,11.2386,11.2585,10202021.442698,0
+HST.US,D,20200911,000000,11.2782,11.2881,10.7501,10.9914,7413005.6789084,0
+HST.US,D,20200914,000000,11.12,11.7817,11.0705,11.7717,10535598.968661,0
+HST.US,D,20200915,000000,11.7322,12.0971,11.6926,11.8707,14998687.044708,0
+HST.US,D,20200916,000000,11.9696,12.0338,11.6284,11.9102,11343463.887579,0
+HST.US,D,20200917,000000,11.7125,11.7619,11.4068,11.5047,8796661.8039419,0
+HST.US,D,20200918,000000,11.4454,11.4572,10.9914,11.0112,13597143.163931,0
+HST.US,D,20200921,000000,10.7836,10.7836,10.2407,10.3593,12226309.360757,0
+HST.US,D,20200922,000000,10.3989,10.488,10.211,10.2704,9834168.8251863,0
+HST.US,D,20200923,000000,10.2407,10.5572,10.0686,10.1131,10082328.576532,0
+HST.US,D,20200924,000000,10.0538,10.2357,9.91529,10.0637,8706382.8305003,0
+HST.US,D,20200925,000000,9.98448,10.5622,9.98448,10.5078,7553411.2154446,0
+HST.US,D,20200928,000000,10.755,10.9914,10.7006,10.7936,6494151.1383088,0
+HST.US,D,20200929,000000,10.1714,10.6561,10.1714,10.5967,6988719.4770301,0
+HST.US,D,20200930,000000,10.6066,10.9518,10.4978,10.6561,8984487.2835113,0
+HST.US,D,20201001,000000,10.7451,11.0211,10.6462,11.0013,10561527.721546,0
+HST.US,D,20201002,000000,10.6066,11.1842,10.5769,11.1497,6426367.3422099,0
+HST.US,D,20201005,000000,11.2485,11.3277,11.0211,11.2386,5967491.6076753,0
+HST.US,D,20201006,000000,11.3573,11.5146,11.1298,11.1595,10134165.86101,0
+HST.US,D,20201007,000000,11.2386,11.5196,11.2238,11.4652,10296030.233625,0
+HST.US,D,20201008,000000,11.6135,11.7272,11.4552,11.7025,10804349.051553,0
+HST.US,D,20201009,000000,11.7916,11.8311,11.3771,11.4355,8035008.6058029,0
+HST.US,D,20201012,000000,11.4355,11.4849,11.2238,11.3474,9502634.6608773,0
+HST.US,D,20201013,000000,11.4167,11.4167,10.9914,11.0309,9704127.7123518,0
+HST.US,D,20201014,000000,11.0211,11.1249,10.8133,10.8133,5563424.676618,0
+HST.US,D,20201015,000000,10.7055,10.9321,10.5424,10.8826,6875773.4452558,0
+HST.US,D,20201016,000000,10.8727,10.937,10.6363,10.8133,4495685.8113481,0
+HST.US,D,20201019,000000,10.7055,10.8133,10.5176,10.5374,5752185.3909864,0
+HST.US,D,20201020,000000,10.6758,10.8133,10.5671,10.6462,5477302.1899424,0
+HST.US,D,20201021,000000,11.0013,11.0013,10.4978,10.9024,6167175.8644955,0
+HST.US,D,20201022,000000,10.9419,11.4118,10.9221,11.3376,6443425.0138782,0
+HST.US,D,20201023,000000,11.4256,11.6432,11.3573,11.4948,6034544.404034,0
+HST.US,D,20201026,000000,11.3376,11.4849,10.8777,11.0507,6984881.4756281,0
+HST.US,D,20201027,000000,10.9815,11.0211,10.7154,10.7254,6230845.6385436,0
+HST.US,D,20201028,000000,10.488,10.5967,10.2407,10.3198,7927959.103053,0
+HST.US,D,20201029,000000,10.2704,10.4681,10.1467,10.389,9637545.0610543,0
+HST.US,D,20201030,000000,10.3396,10.5157,10.1467,10.3495,11162419.6186,0
+HST.US,D,20201102,000000,10.4484,10.8282,10.2605,10.8035,13518144.638761,0
+HST.US,D,20201103,000000,11.0309,11.3573,10.9321,11.2386,14872734.677308,0
+HST.US,D,20201104,000000,11.3573,11.3573,10.7352,10.8529,16040060.377164,0
+HST.US,D,20201105,000000,10.8826,11.1545,10.7254,10.7936,9788529.3669974,0
+HST.US,D,20201106,000000,10.8035,10.9123,10.2802,10.3545,12707908.773245,0
+HST.US,D,20201109,000000,12.8379,14.7934,12.6016,13.4699,30008832.485066,0
+HST.US,D,20201110,000000,13.4205,13.5936,13.0753,13.2138,17058670.600146,0
+HST.US,D,20201111,000000,13.0159,13.2039,12.5076,12.6609,9737429.1486471,0
+HST.US,D,20201112,000000,12.5027,12.5916,11.9003,12.0585,11998443.699017,0
+HST.US,D,20201113,000000,12.1663,13.1247,12.1169,13.0852,14996198.81461,0
+HST.US,D,20201116,000000,13.826,13.8656,13.2237,13.554,18465043.325681,0
+HST.US,D,20201117,000000,13.2632,14.004,12.9864,13.9645,18827621.218927,0
+HST.US,D,20201118,000000,13.9151,14.2701,13.6292,13.9743,11161737.149963,0
+HST.US,D,20201119,000000,13.7963,14.3195,13.382,14.2701,15162641.287949,0
+HST.US,D,20201120,000000,14.2998,14.2998,13.8112,13.9743,8194511.1314014,0
+HST.US,D,20201123,000000,14.2108,14.7191,14.004,14.5273,14390196.996827,0
+HST.US,D,20201124,000000,14.9022,14.9813,14.5471,14.6459,14364225.779226,0
+HST.US,D,20201125,000000,14.3294,14.6064,14.1564,14.5471,6837086.0675832,0
+HST.US,D,20201127,000000,14.3394,14.557,14.1989,14.4382,3003959.0082708,0
+HST.US,D,20201130,000000,14.3888,14.3888,13.8161,13.8557,17359800.028376,0
+HST.US,D,20201201,000000,14.2206,14.3938,14.1317,14.3294,7872039.1395281,0
+HST.US,D,20201202,000000,13.9051,14.7637,13.9051,14.7093,8727188.518817,0
+HST.US,D,20201203,000000,14.9911,15.0505,14.6459,14.9219,8848895.4257619,0
+HST.US,D,20201204,000000,15.0604,15.544,14.9813,15.455,8340939.5800428,0
+HST.US,D,20201207,000000,15.2878,15.3857,14.8428,14.9813,4711860.5325693,0
+HST.US,D,20201208,000000,14.9317,15.0999,14.734,14.9516,5062538.1949144,0
+HST.US,D,20201209,000000,15.179,15.179,14.8131,14.9911,8979302.5439988,0
+HST.US,D,20201210,000000,14.2503,14.7785,14.2206,14.6459,8972044.1108942,0
+HST.US,D,20201211,000000,14.5371,14.6657,14.2602,14.3294,7136064.9613068,0
+HST.US,D,20201214,000000,14.4877,14.6459,13.8458,13.8557,8503505.6315233,0
+HST.US,D,20201215,000000,14.2404,14.3492,13.8161,14.3294,8560550.9100009,0
+HST.US,D,20201216,000000,14.278,14.4086,14.0476,14.2355,6572824.1006615,0
+HST.US,D,20201217,000000,14.3195,14.3691,13.7963,14.1118,8331498.2583643,0
+HST.US,D,20201218,000000,14.0139,14.0574,13.7519,13.9151,15072283.451466,0
+HST.US,D,20201221,000000,13.6875,13.9942,13.4502,13.5986,9727023.2712949,0
+HST.US,D,20201222,000000,13.5787,13.5887,13.3424,13.4502,5678598.0838107,0
+HST.US,D,20201223,000000,13.5986,13.9151,13.5293,13.8656,5140953.3357819,0
+HST.US,D,20201224,000000,13.8755,14.0239,13.7073,14.0239,2165521.5165409,0
+HST.US,D,20201228,000000,14.1218,14.4482,14.0327,14.3789,4992857.6415367,0
+HST.US,D,20201229,000000,14.2998,14.5371,14.1514,14.1712,3005002.426987,0
+HST.US,D,20201230,000000,14.1811,14.6459,14.1811,14.4185,4647879.3506097,0
+HST.US,D,20201231,000000,14.4482,14.5074,14.1712,14.4482,3883789.4866702,0
+HST.US,D,20210104,000000,14.5371,14.6559,13.8359,13.9743,9504515.2411216,0
+HST.US,D,20210105,000000,13.9546,14.0821,13.7519,13.7766,10919339.456045,0
+HST.US,D,20210106,000000,14.0921,14.7735,13.9793,14.5668,6652686.0750396,0
+HST.US,D,20210107,000000,14.6459,14.7735,14.453,14.4976,8965087.9861194,0
+HST.US,D,20210108,000000,14.6262,14.7438,14.4283,14.5371,4073707.87006,0
+HST.US,D,20210111,000000,14.3492,14.4283,14.0189,14.191,6161615.0089341,0
+HST.US,D,20210112,000000,14.0624,14.4679,14.0426,14.4086,7021825.7778484,0
+HST.US,D,20210113,000000,14.4086,14.6706,14.3938,14.5668,7055174.7341822,0
+HST.US,D,20210114,000000,14.6262,15.0752,14.6162,14.823,9102022.5377206,0
+HST.US,D,20210115,000000,14.5965,14.6361,14.1712,14.5074,5204016.4710416,0
+HST.US,D,20210119,000000,14.6361,14.6845,14.2404,14.5767,4732197.0868894,0
+HST.US,D,20210120,000000,14.1811,15.001,14.1811,14.7637,7385272.175627,0
+HST.US,D,20210121,000000,14.4283,14.8329,14.4283,14.458,4780867.7168916,0
+HST.US,D,20210122,000000,14.3195,14.3195,14.0426,14.2404,8470283.0582705,0
+HST.US,D,20210125,000000,14.1218,14.1415,13.7073,13.7172,9284887.7341292,0
+HST.US,D,20210126,000000,13.9051,13.9348,13.3028,13.3325,9743177.0511683,0
+HST.US,D,20210127,000000,13.2039,13.7271,12.9962,13.4254,18540211.937965,0
+HST.US,D,20210128,000000,13.5887,14.5965,13.4403,14.0723,13518300.342717,0
+HST.US,D,20210129,000000,13.9448,14.0624,13.2237,13.381,8169383.1417167,0
+HST.US,D,20210201,000000,13.4898,13.549,13.2632,13.4699,7001469.0022353,0
+HST.US,D,20210202,000000,13.5689,14.0773,13.4699,14.0139,6629997.7843493,0
+HST.US,D,20210203,000000,13.9942,14.1069,13.8952,14.0139,7446607.4014041,0
+HST.US,D,20210204,000000,14.1415,14.2503,13.6777,13.9546,12349964.589278,0
+HST.US,D,20210205,000000,14.0426,14.2404,13.8607,14.0189,3602115.9754536,0
+HST.US,D,20210208,000000,14.0139,14.1317,13.7667,14.1218,5681301.6706781,0
+HST.US,D,20210209,000000,14.1118,14.1415,13.6183,13.6975,5997191.6316962,0
+HST.US,D,20210210,000000,13.8359,14.2108,13.7766,13.9151,7176433.7394882,0
+HST.US,D,20210211,000000,13.8854,14.4482,13.8458,14.4185,10212423.275792,0
+HST.US,D,20210212,000000,14.4185,14.7241,14.3492,14.7142,9290803.4733819,0
+HST.US,D,20210216,000000,14.7637,15.4748,14.7637,15.4154,12958959.158418,0
+HST.US,D,20210217,000000,15.4056,15.5094,15.0702,15.4648,12085111.149537,0
+HST.US,D,20210218,000000,15.0208,15.8605,14.9881,15.8309,7878627.2367713,0
+HST.US,D,20210219,000000,15.9397,16.6596,15.811,16.5321,12252328.098396,0
+HST.US,D,20210222,000000,16.6211,17.2184,16.4352,16.4826,12964617.076185,0
+HST.US,D,20210223,000000,16.4925,16.5617,15.8457,16.3837,11285541.004987,0
+HST.US,D,20210224,000000,16.542,17.1146,16.4529,16.9069,9650197.5240533,0
+HST.US,D,20210225,000000,16.9267,16.9762,15.9445,16.1562,9176361.0659293,0
+HST.US,D,20210226,000000,16.2057,16.5865,15.9495,16.3837,9643591.2276464,0
+HST.US,D,20210301,000000,16.6399,16.7339,16.1761,16.2156,7273098.5972435,0
+HST.US,D,20210302,000000,16.1364,16.2008,15.7121,15.811,6841741.0092204,0
+HST.US,D,20210303,000000,15.9397,16.4282,15.811,16.0276,7963829.6546176,0
+HST.US,D,20210304,000000,15.9198,15.9881,15.1098,15.6429,10391061.21091,0
+HST.US,D,20210305,000000,15.8012,15.8012,15.0851,15.6033,7071500.3950457,0
+HST.US,D,20210308,000000,16.0227,16.3343,15.6924,16.2353,6810055.2542319,0
+HST.US,D,20210309,000000,16.2156,16.5321,15.9792,16.2452,5946464.4962009,0
+HST.US,D,20210310,000000,16.3441,16.542,16.0722,16.3343,7553322.2417557,0
+HST.US,D,20210311,000000,16.3441,16.8377,16.1761,16.719,9301941.361539,0
+HST.US,D,20210312,000000,16.8377,17.0504,16.7684,17.0157,7770791.1257257,0
+HST.US,D,20210315,000000,17.174,17.895,17.1048,17.7763,7703227.7417199,0
+HST.US,D,20210316,000000,17.6576,17.6873,17.2828,17.4994,7504177.4224338,0
+HST.US,D,20210317,000000,17.5291,18.2155,17.4994,18.1907,7154781.7900617,0
+HST.US,D,20210318,000000,18.2006,18.2105,17.6032,17.7664,4879056.2490707,0
+HST.US,D,20210319,000000,17.5488,17.7219,17.1987,17.5983,11273529.556974,0
+HST.US,D,20210322,000000,17.5291,17.6774,17.2531,17.3411,8064979.5951492,0
+HST.US,D,20210323,000000,17.3312,17.3609,16.5717,16.6448,7494745.200337,0
+HST.US,D,20210324,000000,16.7092,17.3708,16.6596,16.8575,7268168.6460222,0
+HST.US,D,20210325,000000,16.8575,16.8772,16.2353,16.7981,10162880.097,0
+HST.US,D,20210326,000000,17.0058,17.0849,16.7387,16.9762,6838125.4420409,0
+HST.US,D,20210329,000000,16.9465,17.1789,16.631,16.7042,7186830.5172587,0
+HST.US,D,20210330,000000,16.7883,17.2531,16.7684,17.0849,4283001.2852902,0
+HST.US,D,20210331,000000,16.9267,17.0652,16.5222,16.6399,7833720.8004518,0
+HST.US,D,20210401,000000,16.7289,16.9267,16.5667,16.8971,4503529.6508836,0
+HST.US,D,20210405,000000,17.0058,17.2036,16.7586,17.0849,5129539.4269761,0
+HST.US,D,20210406,000000,17.263,17.2728,16.813,17.1097,7735256.2476239,0
+HST.US,D,20210407,000000,17.1345,17.3609,16.996,17.3015,7300926.1295371,0
+HST.US,D,20210408,000000,17.2531,17.4203,17.0553,17.3214,8196132.8790961,0
+HST.US,D,20210409,000000,17.45,17.4697,16.8971,17.1245,9822651.7877864,0
+HST.US,D,20210412,000000,17.0849,17.1443,16.7387,17.0355,8346333.6099374,0
+HST.US,D,20210413,000000,16.9366,17.0454,16.6211,16.9762,7826853.6493658,0
+HST.US,D,20210414,000000,17.0948,17.6032,16.986,17.2184,5286102.7876443,0
+HST.US,D,20210415,000000,17.1443,17.351,16.9465,17.3411,6383459.7806986,0
+HST.US,D,20210416,000000,17.5389,17.5588,17.2531,17.263,5993374.8626517,0
+HST.US,D,20210419,000000,17.1146,17.3015,16.9712,17.1839,5208417.6354522,0
+HST.US,D,20210420,000000,16.8476,17.0948,16.5073,16.7289,7706548.0780224,0
+HST.US,D,20210421,000000,16.7684,17.2086,16.5518,17.1345,5747777.1491232,0
+HST.US,D,20210422,000000,17.2036,17.3312,16.8674,16.8772,4076234.5206141,0
+HST.US,D,20210423,000000,16.8971,17.2481,16.7883,17.0751,5510584.4160094,0
+HST.US,D,20210426,000000,17.3214,17.4697,17.1146,17.2136,5718810.1469718,0
+HST.US,D,20210427,000000,17.1048,17.7565,17.0553,17.7268,7643500.1087324,0
+HST.US,D,20210428,000000,17.7961,18.0919,17.6379,18.0523,8999851.4218949,0
+HST.US,D,20210429,000000,18.2402,18.2748,17.8703,18.2006,10069372.794138,0
+HST.US,D,20210430,000000,18.1116,18.1314,17.7467,17.9345,7994378.9729425,0
+HST.US,D,20210503,000000,18.2006,18.2896,17.7664,17.8456,13644429.646431,0
+HST.US,D,20210504,000000,17.717,17.8554,17.1987,17.351,8711294.5825579,0
+HST.US,D,20210505,000000,17.5142,17.8653,17.1839,17.3115,11941277.092781,0
+HST.US,D,20210506,000000,17.7368,17.7763,16.7289,16.9069,11411670.3087,0
+HST.US,D,20210507,000000,16.8476,17.4301,16.719,17.3609,9463972.5598209,0
+HST.US,D,20210510,000000,17.45,17.5241,16.8278,16.8971,9496880.6919683,0
+HST.US,D,20210511,000000,16.6498,16.8772,16.4727,16.7784,8872584.6704533,0
+HST.US,D,20210512,000000,16.7387,16.9366,16.2353,16.3046,5738238.7652385,0
+HST.US,D,20210513,000000,16.3936,16.7784,16.3244,16.4925,6098573.1060321,0
+HST.US,D,20210514,000000,16.808,17.2828,16.6596,17.1146,5049250.7833167,0
+HST.US,D,20210517,000000,17.0058,17.1937,16.8772,17.164,7057395.0321481,0
+HST.US,D,20210518,000000,17.1245,17.3906,16.9316,17.1345,10917102.981044,0
+HST.US,D,20210519,000000,16.988,16.988,16.5173,16.7981,5639284.8571212,0
+HST.US,D,20210520,000000,16.7981,16.8377,16.364,16.7586,11753511.266026,0
+HST.US,D,20210521,000000,16.7289,16.8674,16.5617,16.7289,11565775.77121,0
+HST.US,D,20210524,000000,16.7981,16.9119,16.631,16.7981,7918376.2323238,0
+HST.US,D,20210525,000000,17.0286,17.1048,16.5518,16.5815,7882323.6891226,0
+HST.US,D,20210526,000000,16.8031,17.0335,16.4826,16.8476,5523418.870645,0
+HST.US,D,20210527,000000,17.0058,17.0998,16.7586,16.9168,26665491.428692,0
+HST.US,D,20210528,000000,17.1146,17.1542,16.7289,16.9564,5313516.7944971,0
+HST.US,D,20210601,000000,17.2036,17.4697,17.0553,17.45,5780312.1984157,0
+HST.US,D,20210602,000000,17.5686,17.6477,17.351,17.4796,8518176.1795588,0
+HST.US,D,20210603,000000,17.3708,17.5191,17.1097,17.2136,5696869.033056,0
+HST.US,D,20210604,000000,17.3065,17.3708,17.1146,17.263,4661801.710806,0
+HST.US,D,20210607,000000,17.263,17.8011,17.263,17.5785,5670122.3288705,0
+HST.US,D,20210608,000000,17.5686,17.9,17.4301,17.8752,6407226.8773678,0
+HST.US,D,20210609,000000,17.9148,17.9345,17.5686,17.5884,6343142.5668141,0
+HST.US,D,20210610,000000,17.6774,17.8159,17.4203,17.7862,13637693.933748,0
+HST.US,D,20210611,000000,17.6082,17.8258,17.6082,17.6873,4203026.0716715,0
+HST.US,D,20210614,000000,17.806,17.9345,17.3115,17.45,5493292.1773429,0
+HST.US,D,20210615,000000,17.263,17.6427,17.1443,17.5291,7080687.9394976,0
+HST.US,D,20210616,000000,17.5588,17.8356,17.3411,17.7368,5611060.9874858,0
+HST.US,D,20210617,000000,17.806,17.9148,17.4796,17.5785,11546616.09614,0
+HST.US,D,20210618,000000,17.3312,17.4796,16.8772,16.9267,18488964.104177,0
+HST.US,D,20210621,000000,17.1048,17.4203,16.9663,17.4103,5060621.2163426,0
+HST.US,D,20210622,000000,17.4203,17.4697,17.0751,17.2828,3659413.0090284,0
+HST.US,D,20210623,000000,17.351,17.6527,17.3461,17.3906,4965136.2710311,0
+HST.US,D,20210624,000000,17.4025,17.4895,17.1345,17.4103,6141281.4878079,0
+HST.US,D,20210625,000000,17.5092,17.5092,17.0948,17.351,8019207.6874915,0
+HST.US,D,20210628,000000,17.351,17.351,16.3837,16.7387,13053036.701739,0
+HST.US,D,20210629,000000,16.808,16.986,16.6399,16.7092,7630759.683109,0
+HST.US,D,20210630,000000,16.7289,17.0108,16.6399,16.8772,6096540.8660906,0
+HST.US,D,20210701,000000,16.986,17.2828,16.9663,17.1048,5315998.9582068,0
+HST.US,D,20210702,000000,17.1048,17.2136,16.8772,17.0355,5839918.5036455,0
+HST.US,D,20210706,000000,16.996,17.0058,16.3491,16.5222,9673904.9679083,0
+HST.US,D,20210707,000000,16.5222,16.7387,16.2452,16.3738,10174279.850901,0
+HST.US,D,20210708,000000,16.0672,16.6498,15.6429,16.4035,9806129.9803813,0
+HST.US,D,20210709,000000,16.7883,16.9366,16.4975,16.8971,6482041.6170254,0
+HST.US,D,20210712,000000,17.0256,17.0256,16.6161,16.8772,6096850.2518727,0
+HST.US,D,20210713,000000,16.9069,16.9069,16.3046,16.3541,6471431.5046144,0
+HST.US,D,20210714,000000,16.5123,16.6696,16.2849,16.3541,7237931.7466735,0
+HST.US,D,20210715,000000,16.2353,16.3343,15.9693,16.1562,8325856.5176312,0
+HST.US,D,20210716,000000,16.1661,16.3441,15.7369,15.7813,8590571.441515,0
+HST.US,D,20210719,000000,15.3957,15.4154,14.912,15.1988,12952634.949047,0
+HST.US,D,20210720,000000,15.3076,15.8209,14.9813,15.6033,9117201.6512737,0
+HST.US,D,20210721,000000,15.7518,16.4529,15.7518,16.1661,10225894.701156,0
+HST.US,D,20210722,000000,16.0474,16.2057,15.6478,15.7121,5220733.4139236,0
+HST.US,D,20210723,000000,15.91,15.9149,15.4748,15.5836,4289546.9178182,0
+HST.US,D,20210726,000000,15.5836,16.0029,15.5144,15.9792,6248440.1855397,0
+HST.US,D,20210727,000000,15.91,16.0178,15.7121,15.8506,5482648.6997985,0
+HST.US,D,20210728,000000,15.8407,16.0573,15.5737,15.8901,6309977.6242462,0
+HST.US,D,20210729,000000,16.0178,16.3244,15.8457,16.0771,6631107.9333323,0
+HST.US,D,20210730,000000,16.0376,16.1859,15.6726,15.7319,4719143.2312253,0
+HST.US,D,20210802,000000,15.8803,16.3343,15.5737,15.6033,7007437.3168496,0
+HST.US,D,20210803,000000,15.633,15.6825,15.1296,15.5935,9957926.1712364,0
+HST.US,D,20210804,000000,15.2631,15.5786,14.8131,14.9714,9889284.9923165,0
+HST.US,D,20210805,000000,15.0802,15.6726,15.0405,15.5836,9092876.4469191,0
+HST.US,D,20210806,000000,15.8407,16.1068,15.6924,15.9397,9696766.1506533,0
+HST.US,D,20210809,000000,15.8209,15.8605,15.5193,15.6726,6916441.498573,0
+HST.US,D,20210810,000000,15.6528,16.1464,15.4847,15.998,9830679.6410877,0
+HST.US,D,20210811,000000,16.0276,16.3244,15.7962,16.2552,7588485.0480671,0
+HST.US,D,20210812,000000,16.265,16.3144,15.8506,15.9693,6205237.3931513,0
+HST.US,D,20210813,000000,15.9594,16.0079,15.6577,15.7121,4927519.6108202,0
+HST.US,D,20210816,000000,15.5737,15.6033,15.2978,15.3759,6502634.9817661,0
+HST.US,D,20210817,000000,15.3759,15.3759,14.912,15.1395,9317440.9825854,0
+HST.US,D,20210818,000000,15.1494,15.2582,15.001,15.1395,9465580.1526104,0
+HST.US,D,20210819,000000,15.001,15.0505,14.5471,14.6756,15639742.47382,0
+HST.US,D,20210820,000000,14.5915,15.0307,14.4877,14.9714,8461395.8000188,0
+HST.US,D,20210823,000000,15.0802,15.3126,15.0604,15.2384,6457000.5789004,0
+HST.US,D,20210824,000000,15.3076,15.811,15.2928,15.7418,11244366.408281,0
+HST.US,D,20210825,000000,15.7022,16.0623,15.4648,15.9693,8798308.8282527,0
+HST.US,D,20210826,000000,15.9198,16.1562,15.5885,15.6726,8385220.1673455,0
+HST.US,D,20210827,000000,15.6726,16.265,15.633,16.2156,6501656.2711873,0
+HST.US,D,20210830,000000,16.2749,16.3144,15.9881,16.1562,9935112.5085298,0
+HST.US,D,20210831,000000,15.9881,16.4035,15.9881,16.3541,10635913.769793,0
+HST.US,D,20210901,000000,16.3936,16.5222,16.0722,16.1958,6720261.5918211,0
+HST.US,D,20210902,000000,16.2749,16.3343,15.9881,16.3046,7311987.176781,0
+HST.US,D,20210903,000000,16.3046,16.359,15.7813,15.9693,6052713.23575,0
+HST.US,D,20210907,000000,15.8901,16.1117,15.7518,16.0969,6281050.0536161,0
+HST.US,D,20210908,000000,16.0474,16.2057,15.7913,15.9298,4903164.0745261,0
+HST.US,D,20210909,000000,15.7121,16.1364,15.6825,15.8901,7256516.1259596,0
+HST.US,D,20210910,000000,16.1364,16.2205,15.7813,15.7913,6188203.9870345,0
+HST.US,D,20210913,000000,15.9792,16.5518,15.8407,16.4826,7422733.1318822,0
+HST.US,D,20210914,000000,16.5518,16.5717,16.3046,16.4232,4915118.9029184,0
+HST.US,D,20210915,000000,16.4727,16.4727,16.1068,16.3343,5152147.8435593,0
+HST.US,D,20210916,000000,16.3046,16.4529,16.1661,16.2057,6429115.4159219,0
+HST.US,D,20210917,000000,16.3541,16.3788,16.0079,16.0573,12198516.204662,0
+HST.US,D,20210920,000000,15.7813,16.0771,15.5539,15.9693,6895830.9457334,0
+HST.US,D,20210921,000000,16.0573,16.265,15.9693,16.0079,6278242.3270899,0
+HST.US,D,20210922,000000,16.1958,16.5469,16.1364,16.3144,9347712.2581321,0
+HST.US,D,20210923,000000,16.5024,16.8575,16.4431,16.7092,5843921.308585,0
+HST.US,D,20210924,000000,16.7092,16.9218,16.5924,16.7487,6892964.5774576,0
+HST.US,D,20210927,000000,16.9366,17.2917,16.7289,16.7883,11433349.556872,0
+HST.US,D,20210928,000000,16.6992,17.0652,16.5914,16.7092,6960451.1205502,0
+HST.US,D,20210929,000000,16.7387,16.8179,16.4332,16.4529,6810191.7479593,0
+HST.US,D,20210930,000000,16.4727,16.5717,16.087,16.1265,7681645.555754,0
+HST.US,D,20211001,000000,16.2947,16.8031,16.265,16.5617,12409734.686981,0
+HST.US,D,20211004,000000,16.631,16.8377,16.4134,16.4332,7823705.1940535,0
+HST.US,D,20211005,000000,16.3293,16.542,16.1958,16.3837,7192498.5456727,0
+HST.US,D,20211006,000000,16.0969,16.2205,15.5638,16.1661,9527390.5787718,0
+HST.US,D,20211007,000000,16.3046,16.5073,16.1562,16.265,6536666.4067369,0
+HST.US,D,20211008,000000,16.2353,16.4529,16.1958,16.2552,7439880.7883041,0
+HST.US,D,20211011,000000,16.3046,16.4282,16.1711,16.3144,4908974.6630554,0
+HST.US,D,20211012,000000,16.265,16.4678,16.2353,16.3541,4905165.9825282,0
+HST.US,D,20211013,000000,16.3244,16.3244,15.7913,16.0276,7413303.9429795,0
+HST.US,D,20211014,000000,16.2452,16.3985,16.0969,16.2749,5021776.1125851,0
+HST.US,D,20211015,000000,16.5617,16.6646,16.4678,16.5717,7013319.6909689,0
+HST.US,D,20211018,000000,16.3541,16.7586,16.3541,16.6795,5923032.06193,0
+HST.US,D,20211019,000000,16.6696,16.7487,16.3541,16.3738,3524222.5439441,0
+HST.US,D,20211020,000000,16.2552,16.6013,16.2353,16.5123,6120598.1383136,0
+HST.US,D,20211021,000000,16.4727,16.5815,16.3837,16.542,5445401.0781839,0
+HST.US,D,20211022,000000,16.5321,16.7883,16.4727,16.6795,5457634.9604189,0
+HST.US,D,20211025,000000,16.6596,16.7784,16.4629,16.6211,3767822.3937292,0
+HST.US,D,20211026,000000,16.6992,16.902,16.5964,16.6211,3583755.0414546,0
+HST.US,D,20211027,000000,16.6112,16.7387,16.4431,16.5321,3844134.5201299,0
+HST.US,D,20211028,000000,16.5123,16.6992,16.3441,16.6596,5301869.3297577,0
+HST.US,D,20211029,000000,16.631,16.8377,16.5717,16.6211,9076808.6075407,0
+HST.US,D,20211101,000000,16.6013,17.0701,16.4925,17.0355,5467509.0177666,0
+HST.US,D,20211102,000000,16.996,17.1937,16.8822,17.1542,6696112.3127152,0
+HST.US,D,20211103,000000,17.1245,17.7565,17.0454,17.5785,6177322.9092979,0
+HST.US,D,20211104,000000,17.5044,18.2105,17.3609,17.6971,8405971.2581712,0
+HST.US,D,20211105,000000,18.2995,18.7832,18.0423,18.1413,8355776.9537451,0
+HST.US,D,20211108,000000,18.1611,18.4281,18.0523,18.1511,6679927.1898377,0
+HST.US,D,20211109,000000,18.072,18.1907,17.9345,18.1017,5335300.1823278,0
+HST.US,D,20211110,000000,18.0226,18.1413,17.7862,17.806,5243925.2148084,0
+HST.US,D,20211111,000000,17.806,17.806,17.4301,17.5884,5042492.8272127,0
+HST.US,D,20211112,000000,17.6379,17.7862,17.5389,17.6477,10963977.960232,0
+HST.US,D,20211115,000000,17.6971,17.7812,17.5884,17.6971,9104402.5839008,0
+HST.US,D,20211116,000000,17.6971,17.7565,17.1245,17.2036,11747532.840766,0
+HST.US,D,20211117,000000,17.0948,17.1937,16.8624,17.1542,6982308.3161002,0
+HST.US,D,20211118,000000,17.2531,17.263,16.991,17.0948,5448796.2332703,0
+HST.US,D,20211119,000000,16.7883,17.0454,16.5173,16.8377,9056819.8594593,0
+HST.US,D,20211122,000000,16.986,17.0355,16.7734,16.8674,6341446.0003356,0
+HST.US,D,20211123,000000,17.0256,17.2917,16.7784,17.2333,9080866.0099713,0
+HST.US,D,20211124,000000,17.1345,17.3214,16.9613,17.3015,5219815.3672237,0
+HST.US,D,20211126,000000,16.3441,16.4035,15.3809,16.2255,12296566.220984,0
+HST.US,D,20211129,000000,16.5024,16.5717,15.8704,16.2156,8114716.8983546,0
+HST.US,D,20211130,000000,15.8704,16.0276,15.3957,15.5045,17848195.817424,0
+HST.US,D,20211201,000000,15.9298,16.0178,15.1691,15.1691,16466151.329439,0
+HST.US,D,20211202,000000,15.2681,15.811,15.0702,15.5935,9211325.7035698,0
+HST.US,D,20211203,000000,15.5935,15.7022,15.179,15.2582,9288460.8365935,0
+HST.US,D,20211206,000000,15.5045,16.4431,15.3175,16.2156,8358487.6180651,0
+HST.US,D,20211207,000000,16.4035,16.6112,16.2156,16.3738,8955754.8483581,0
+HST.US,D,20211208,000000,16.4232,16.9762,16.4232,16.7289,5440434.7286353,0
+HST.US,D,20211209,000000,16.5123,16.808,16.4134,16.631,6941334.9212596,0
+HST.US,D,20211210,000000,16.2907,16.7883,16.2907,16.4232,5927514.1115124,0
+HST.US,D,20211213,000000,16.3144,16.4232,15.8556,15.9881,7021733.7709655,0
+HST.US,D,20211214,000000,15.9881,16.3096,15.811,15.8704,5349000.1083017,0
+HST.US,D,20211215,000000,15.998,15.998,15.2186,15.6133,7692711.6583211,0
+HST.US,D,20211216,000000,15.6528,15.8012,15.2483,15.2779,7412947.037159,0
+HST.US,D,20211217,000000,15.3076,15.5885,15.0405,15.5144,11342611.560081,0
+HST.US,D,20211220,000000,15.2087,15.455,14.9219,15.2978,7328906.3325926,0
+HST.US,D,20211221,000000,15.455,16.6795,15.3957,16.6498,11223683.058787,0
+HST.US,D,20211222,000000,16.6112,17.164,16.4629,16.996,7728936.0825124,0
+HST.US,D,20211223,000000,17.0553,17.3015,17.0553,17.1345,5528700.6723636,0
+HST.US,D,20211227,000000,17.0256,17.2778,16.8971,17.263,6078523.6940718,0
+HST.US,D,20211228,000000,17.1048,17.4103,17.0652,17.263,4580595.0204466,0
+HST.US,D,20211229,000000,17.2333,17.3312,17.0058,17.263,3875092.3085723,0
+HST.US,D,20211230,000000,17.2234,17.5488,17.2234,17.3312,3308726.2471015,0
+HST.US,D,20211231,000000,17.3015,17.4103,17.1542,17.174,3637275.748571,0
+HST.US,D,20220103,000000,17.2728,17.7862,17.2728,17.44,8917267.6614857,0
+HST.US,D,20220104,000000,17.7961,18.2699,17.628,17.6873,11264229.784347,0
+HST.US,D,20220105,000000,17.7961,18.0819,17.1245,17.164,6951340.4170114,0
+HST.US,D,20220106,000000,17.4647,17.5191,17.0454,17.1345,9382407.9525763,0
+HST.US,D,20220107,000000,17.2333,18.2006,17.2333,17.9831,9363756.8430235,0
+HST.US,D,20220110,000000,17.9534,18.1314,17.4697,17.5291,11717054.296966,0
+HST.US,D,20220111,000000,17.5488,17.9731,17.3559,17.8554,6863900.5131001,0
+HST.US,D,20220112,000000,17.6774,18.0325,17.618,17.7071,3654200.9707705,0
+HST.US,D,20220113,000000,17.717,18.0176,17.7071,17.8456,4032969.0422176,0
+HST.US,D,20220114,000000,17.9049,17.9098,17.3609,17.717,6001076.1420719,0
+HST.US,D,20220118,000000,17.4203,17.6873,17.2284,17.4796,11736397.985802,0
+HST.US,D,20220119,000000,17.5092,17.5785,17.1345,17.1345,4836132.510525,0
+HST.US,D,20220120,000000,17.1542,17.6626,17.0553,17.0751,6042931.1852853,0
+HST.US,D,20220121,000000,17.0256,17.1196,16.6795,16.8278,6569301.5514295,0
+HST.US,D,20220124,000000,16.3688,16.8575,15.9594,16.7883,8153221.273326,0
+HST.US,D,20220125,000000,16.5123,16.9465,16.3244,16.8278,7452713.2208104,0
+HST.US,D,20220126,000000,17.0157,17.4103,16.6893,16.8377,7928230.0683785,0
+HST.US,D,20220127,000000,17.0751,17.2086,16.1464,16.3837,8427142.9518902,0
+HST.US,D,20220128,000000,16.2947,16.5717,15.8309,16.5717,8745272.4211024,0
+HST.US,D,20220131,000000,16.4431,17.1345,16.3046,17.1245,6678000.1006195,0
+HST.US,D,20220201,000000,17.1245,17.4301,17.0454,17.1542,7952058.8399913,0
+HST.US,D,20220202,000000,17.1839,17.263,16.8525,16.9663,8079371.0893421,0
+HST.US,D,20220203,000000,16.8971,17.0404,16.6893,16.8674,6531342.1403032,0
+HST.US,D,20220204,000000,16.8278,17.4054,16.6992,17.2432,5917007.1276955,0
+HST.US,D,20220207,000000,17.2333,17.7021,17.2333,17.618,8924347.1361476,0
+HST.US,D,20220208,000000,17.6873,18.0622,17.6724,17.9434,9898836.5200415,0
+HST.US,D,20220209,000000,18.2006,18.6131,18.1214,18.2204,7495546.9746025,0
+HST.US,D,20220210,000000,18.0869,18.62,17.9534,18.3094,10488861.494264,0
+HST.US,D,20220211,000000,18.3094,18.4676,17.6923,17.8356,7449169.4392209,0
+HST.US,D,20220214,000000,17.9148,18.1214,17.5884,17.7071,6607414.6443824,0
+HST.US,D,20220215,000000,18.1116,18.5764,18.0078,18.4875,12666458.15589,0
+HST.US,D,20220216,000000,18.5953,19.0997,18.5072,19.07,11985528.359209,0
+HST.US,D,20220217,000000,19.257,19.5041,18.803,19.0601,11785828.93642,0
+HST.US,D,20220218,000000,19.1294,19.3064,18.6595,18.8722,9887899.8337494,0
+HST.US,D,20220222,000000,18.6645,18.9018,18.2995,18.3589,7728489.1919382,0
+HST.US,D,20220223,000000,18.4875,18.6051,18.0523,18.1116,9962724.6840535,0
+HST.US,D,20220224,000000,17.5686,18.2995,17.3214,18.2599,9943999.7667815,0
+HST.US,D,20220225,000000,18.3589,18.6645,18.2006,18.5172,9101263.2281702,0
+HST.US,D,20220228,000000,18.1808,18.4528,17.9197,18.0423,15957239.016563,0
+HST.US,D,20220301,000000,17.9929,18.0819,17.0948,17.2036,12151841.416274,0
+HST.US,D,20220302,000000,17.3115,17.8109,17.3115,17.6971,12330793.792496,0
+HST.US,D,20220303,000000,17.8851,18.0127,17.2828,17.3708,12579651.178448,0
+HST.US,D,20220304,000000,17.0355,17.1245,16.8179,17.0454,7738821.2615711,0
+HST.US,D,20220307,000000,16.986,16.986,16.3096,16.364,7320718.731077,0
+HST.US,D,20220308,000000,16.4134,17.3856,16.2552,17.2234,10853513.081103,0
+HST.US,D,20220309,000000,17.6774,18.171,17.6082,17.8456,11161991.938255,0
+HST.US,D,20220310,000000,17.5389,18.2105,17.44,18.0226,10184529.013232,0
+HST.US,D,20220311,000000,18.2402,18.5369,17.7664,17.7961,7852447.7398531,0
+HST.US,D,20220314,000000,17.9831,18.1907,17.628,17.6774,9876921.6938066,0
+HST.US,D,20220315,000000,17.9049,18.1116,17.6774,17.9247,7269292.9499103,0
+HST.US,D,20220316,000000,18.3885,18.7238,18.1264,18.625,9029880.0419262,0
+HST.US,D,20220317,000000,18.4281,18.615,18.2254,18.6051,6316761.8680311,0
+HST.US,D,20220318,000000,18.4973,18.8623,18.2896,18.793,9913168.3614201,0
+HST.US,D,20220321,000000,18.793,18.8128,18.1116,18.2204,5439205.274024,0
+HST.US,D,20220322,000000,18.2402,18.5764,18.2402,18.3687,8530225.0369633,0
+HST.US,D,20220323,000000,18.2105,18.3885,18.1116,18.1314,8004332.9043973,0
+HST.US,D,20220324,000000,18.1611,18.4775,18.0325,18.4676,6408271.3071487,0
+HST.US,D,20220325,000000,18.3984,18.9315,18.3885,18.8524,5997495.9621551,0
+HST.US,D,20220328,000000,18.803,19.0453,18.7238,18.8623,9185526.3669591,0
+HST.US,D,20220329,000000,19.0403,19.6328,19.0206,19.5734,8440652.7977104,0
+HST.US,D,20220330,000000,19.7614,19.9987,19.5833,19.7119,9548314.5616522,0
+HST.US,D,20220331,000000,19.7911,20.0235,19.1778,19.2173,12958448.57077,0
+HST.US,D,20220401,000000,19.3756,19.5041,19.1284,19.3361,7033111.281444,0
+HST.US,D,20220404,000000,19.1382,19.3756,18.9602,19.2372,4103481.7018001,0
+HST.US,D,20220405,000000,19.2866,19.4449,18.7673,18.802,4520133.3545251,0
+HST.US,D,20220406,000000,18.6437,18.6981,18.0552,18.1196,5739190.1770718,0
+HST.US,D,20220407,000000,18.0058,18.1196,17.447,17.7535,7983752.683497,0
+HST.US,D,20220408,000000,17.7535,18.0206,17.5459,17.625,5870547.6960774,0
+HST.US,D,20220411,000000,17.6646,17.8673,17.4914,17.6547,6373225.7843364,0
+HST.US,D,20220412,000000,17.8228,18.1491,17.6547,18.0206,8561481.0894767,0
+HST.US,D,20220413,000000,18.2382,19.524,18.2382,19.4844,11675065.793219,0
+HST.US,D,20220414,000000,19.5734,19.8751,19.2817,19.3658,8535465.3850313,0
+HST.US,D,20220418,000000,19.2866,19.6229,19.1135,19.2273,5742202.1386568,0
+HST.US,D,20220419,000000,19.2866,20.246,19.2717,20.2064,9432726.6179539,0
+HST.US,D,20220420,000000,20.3152,20.9284,20.1916,20.2064,8951052.3866825,0
+HST.US,D,20220421,000000,20.6614,20.9779,20.3449,20.4141,13836653.257217,0
+HST.US,D,20220422,000000,20.3053,20.602,20.2559,20.335,8736775.4338047,0
+HST.US,D,20220425,000000,20.0531,20.7504,20.0037,20.7009,10925545.370851,0
+HST.US,D,20220426,000000,20.6614,20.8646,20.1817,20.1965,8221409.495284,0
+HST.US,D,20220427,000000,20.1075,21.062,20.0581,20.8296,13406817.321488,0
+HST.US,D,20220428,000000,20.78,21.2053,20.152,21.0076,9201973.3555803,0
+HST.US,D,20220429,000000,20.7999,21.0076,20.1075,20.1273,7795417.6273452,0
+HST.US,D,20220502,000000,20.2064,20.3252,19.4399,19.9097,7314223.6517813,0
+HST.US,D,20220503,000000,19.9987,20.1669,19.182,19.6625,8141084.4532973,0
+HST.US,D,20220504,000000,19.7317,20.0482,19.1679,19.9097,9510876.8598839,0
+HST.US,D,20220505,000000,20.6713,21.3932,19.3558,19.5338,15420113.955763,0
+HST.US,D,20220506,000000,19.5041,20.2262,19.2965,20.0185,10507076.834954,0
+HST.US,D,20220509,000000,19.6773,19.7712,18.8069,18.9009,12513233.330689,0
+HST.US,D,20220510,000000,19.1481,19.7168,18.9009,19.2866,11157204.547149,0
+HST.US,D,20220511,000000,19.3558,19.8602,18.9701,19.0789,9019022.2186765,0
+HST.US,D,20220512,000000,18.891,19.1284,18.4064,18.9899,9803415.2718027,0
+HST.US,D,20220513,000000,19.1778,19.7614,19.0789,19.6822,5585779.3159746,0
+HST.US,D,20220516,000000,19.6921,20.1075,19.5041,19.9591,7502855.9609395,0
+HST.US,D,20220517,000000,20.2262,20.5823,20.1867,20.4932,8479953.891624,0
+HST.US,D,20220518,000000,20.3746,20.7108,19.4152,19.5537,10417606.71323,0
+HST.US,D,20220519,000000,19.4152,19.88,19.1976,19.2372,10644997.174586,0
+HST.US,D,20220520,000000,19.3855,19.6426,17.9811,18.4064,10655670.984071,0
+HST.US,D,20220523,000000,18.5152,18.7229,18.3173,18.525,8971141.230164,0
+HST.US,D,20220524,000000,18.4162,18.4162,17.6794,18.347,9999087.6241016,0
+HST.US,D,20220525,000000,18.2976,19.2075,18.0997,19.1382,9727709.7841906,0
+HST.US,D,20220526,000000,19.0888,20.2756,19.0047,20.1372,12567645.796824,0
+HST.US,D,20220527,000000,20.2658,20.6416,19.9294,20.4735,11481615.761016,0
+HST.US,D,20220531,000000,20.2855,20.33,19.5338,19.7712,13608858.370002,0
+HST.US,D,20220601,000000,19.9294,20.2559,19.3706,20.2064,13160219.665023,0
+HST.US,D,20220602,000000,20.1174,20.4932,20.0135,20.4635,6257446.7494198,0
+HST.US,D,20220603,000000,20.3152,20.4932,20.1471,20.335,5847159.7486509,0
+HST.US,D,20220606,000000,20.4635,21.0175,20.2262,20.9284,9934774.8129376,0
+HST.US,D,20220607,000000,20.6713,20.9482,20.5131,20.9284,9521875.2211195,0
+HST.US,D,20220608,000000,20.4834,20.9779,20.4834,20.7108,5844318.6569914,0
+HST.US,D,20220609,000000,20.7108,20.7108,19.6822,19.6921,6648023.0448853,0
+HST.US,D,20220610,000000,19.2866,19.4844,18.3964,18.436,11545673.783889,0
+HST.US,D,20220613,000000,17.8723,17.8723,16.8634,16.9426,12405734.915235,0
+HST.US,D,20220614,000000,16.9129,17.1947,16.6558,16.992,6201151.6809106,0
+HST.US,D,20220615,000000,17.2096,17.7486,17.1106,17.4173,7796304.3310411,0
+HST.US,D,20220616,000000,16.9821,17.0019,16.3837,16.4777,9955225.617563,0
+HST.US,D,20220617,000000,16.448,16.6261,15.8843,16.0227,22696698.703912,0
+HST.US,D,20220621,000000,16.2205,16.898,16.092,16.2897,11937266.199324,0
+HST.US,D,20220622,000000,16.0029,16.1315,15.5282,15.5282,11417672.999512,0
+HST.US,D,20220623,000000,15.5479,15.5479,14.9446,15.2315,13915638.638546,0
+HST.US,D,20220624,000000,15.3007,16.3046,15.2512,15.9139,12976890.389941,0
+HST.US,D,20220627,000000,15.904,16.2897,15.7556,15.8447,12696880.08007,0
+HST.US,D,20220628,000000,16.0623,16.7744,15.8941,15.9535,9121338.9278113,0
+HST.US,D,20220629,000000,15.8542,15.8741,15.2586,15.5862,12006672.443455,0
+HST.US,D,20220630,000000,15.3876,15.9436,15.06,15.5663,11098041.18054,0
+HST.US,D,20220701,000000,15.4571,15.8741,15.2843,15.5961,6307398.4021836,0
+HST.US,D,20220705,000000,15.1791,15.7996,14.9905,15.7053,6328560.8458838,0
+HST.US,D,20220706,000000,15.6755,15.9847,15.1345,15.3578,6819796.676671,0
+HST.US,D,20220707,000000,15.6954,16.2811,15.6954,15.9932,8469936.4362233,0
+HST.US,D,20220708,000000,16.0329,16.1024,15.6408,15.8344,6308932.5257381,0
+HST.US,D,20220711,000000,15.5465,15.8046,15.3578,15.6259,3887012.7783744,0
+HST.US,D,20220712,000000,15.5266,16.0528,15.4919,15.8244,5456839.2056095,0
+HST.US,D,20220713,000000,15.5167,15.8244,15.4174,15.7549,4765648.5513327,0
+HST.US,D,20220714,000000,15.4472,15.7251,15.3678,15.5961,10111065.864066,0
+HST.US,D,20220715,000000,15.8741,15.9932,15.5564,15.8443,7564519.4794555,0
+HST.US,D,20220718,000000,16.0925,16.564,16.0825,16.2315,6429202.574427,0
+HST.US,D,20220719,000000,16.6087,17.0405,16.4697,16.9959,10455176.929183,0
+HST.US,D,20220720,000000,16.847,17.2341,16.7824,17.2143,5996820.4776617,0
+HST.US,D,20220721,000000,17.0256,17.1051,16.7378,17.0951,7071620.5902386,0
+HST.US,D,20220722,000000,17.2838,17.3731,16.6683,16.7973,4779454.656019,0
+HST.US,D,20220725,000000,16.9462,17.1895,16.8221,17.1746,4272500.8580987,0
+HST.US,D,20220726,000000,17.1746,17.1994,16.8072,16.8172,4369596.8775733,0
+HST.US,D,20220727,000000,17.0554,17.4922,17.0455,17.4625,6130587.3887971,0
+HST.US,D,20220728,000000,17.4227,17.8447,17.0256,17.7801,7137369.3181739,0
+HST.US,D,20220729,000000,17.7305,17.9142,17.5568,17.6809,8029939.12339,0
+HST.US,D,20220801,000000,17.5915,17.7702,17.3334,17.7106,4740176.8623496,0
+HST.US,D,20220802,000000,17.6213,17.7007,17.1646,17.1746,13097397.020426,0
+HST.US,D,20220803,000000,17.3235,17.6461,17.2043,17.2143,10066484.616349,0
+HST.US,D,20220804,000000,18.763,19.3884,17.2788,17.5518,11219804.053331,0
+HST.US,D,20220805,000000,17.9191,18.0383,17.5617,17.8397,8212699.2725037,0
+HST.US,D,20220808,000000,17.9439,18.2765,17.795,17.9886,4746172.3340476,0
+HST.US,D,20220809,000000,17.9985,18.0879,17.8198,18.0879,6508950.8093615,0
+HST.US,D,20220810,000000,18.4354,18.7034,18.3659,18.6041,6996748.7125773,0
+HST.US,D,20220811,000000,18.763,19.0657,18.6339,19.0211,6370227.9639596,0
+HST.US,D,20220812,000000,19.1601,19.3884,19.0906,19.3884,4149906.9597446,0
+HST.US,D,20220815,000000,19.2196,19.2941,19.0409,19.0509,4595199.6681956,0
+HST.US,D,20220816,000000,19.0111,19.4579,18.9615,19.3785,11045144.640675,0
+HST.US,D,20220817,000000,19.175,19.3288,19.0111,19.2097,7778837.4465844,0
+HST.US,D,20220818,000000,19.2395,19.6167,19.2296,19.4082,7128216.9566404,0
+HST.US,D,20220819,000000,19.1501,19.2395,18.5743,18.6438,6108030.8367586,0
+HST.US,D,20220822,000000,18.3262,18.5048,18.2021,18.2666,4831894.8873021,0
+HST.US,D,20220823,000000,18.3262,18.5346,18.2269,18.3262,6677698.3565279,0
+HST.US,D,20220824,000000,18.4155,18.5942,18.2964,18.5644,3351530.1247031,0
+HST.US,D,20220825,000000,18.6438,19.0757,18.6339,18.9913,5386351.1137059,0
+HST.US,D,20220826,000000,18.9913,19.0409,18.0879,18.1077,5588936.0071892,0
+HST.US,D,20220829,000000,18.1375,18.1375,17.7504,17.8397,7312388.3382556,0
+HST.US,D,20220830,000000,17.7603,18.0184,17.7007,17.7404,5121331.5215019,0
+HST.US,D,20220831,000000,17.8893,17.9588,17.6064,17.6412,6973629.0777634,0
+HST.US,D,20220901,000000,17.2341,17.5766,16.9016,17.2441,11268398.399039,0
+HST.US,D,20220902,000000,17.522,17.6114,17.0654,17.1349,7734314.6224831,0
+HST.US,D,20220906,000000,17.2441,17.4774,16.6335,16.8767,7526501.8227308,0
+HST.US,D,20220907,000000,16.976,17.5518,16.8172,17.5121,10950015.885351,0
+HST.US,D,20220908,000000,17.1398,17.6709,17.1398,17.5419,8071152.9547951,0
+HST.US,D,20220909,000000,17.7106,18.207,17.6114,18.1077,13128186.265708,0
+HST.US,D,20220912,000000,18.0978,18.3907,18.0978,18.3559,4625848.8982619,0
+HST.US,D,20220913,000000,17.8198,17.9886,17.6213,17.7504,7288666.3358215,0
+HST.US,D,20220914,000000,17.7603,18.1971,17.5568,18.1872,12902921.929133,0
+HST.US,D,20220915,000000,18.1574,18.351,17.939,17.9985,6625888.6973688,0
+HST.US,D,20220916,000000,17.9291,17.9291,17.3036,17.6412,11478218.755091,0
+HST.US,D,20220919,000000,17.4227,18.068,17.3731,17.6908,8117628.9407954,0
+HST.US,D,20220920,000000,17.4327,17.6511,17.2143,17.5717,6595170.9706501,0
+HST.US,D,20220921,000000,17.7206,17.7504,16.6583,16.6782,11409588.131233,0
+HST.US,D,20220922,000000,16.708,16.7874,15.9287,16.0726,8276553.2621555,0
+HST.US,D,20220923,000000,15.8344,15.8344,15.2536,15.7053,8957894.5007295,0
+HST.US,D,20220926,000000,15.3826,15.8542,15.338,15.4075,7509069.4246788,0
+HST.US,D,20220927,000000,15.6358,15.9436,15.477,15.6457,9793663.4568901,0
+HST.US,D,20220928,000000,15.7251,16.4796,15.5067,16.43,15597312.294264,0
+HST.US,D,20220929,000000,16.22,16.23,15.555,15.79,10457089,0
+HST.US,D,20220930,000000,15.625,16.075,15.625,15.88,9355532,0
+HST.US,D,20221003,000000,15.99,16.525,15.665,16.37,9436760,0
+HST.US,D,20221004,000000,16.57,16.88,16.535,16.85,9941638,0
+HST.US,D,20221005,000000,16.52,16.755,16.13,16.73,7145184,0
+HST.US,D,20221006,000000,16.645,16.97,16.475,16.56,6926092,0
+HST.US,D,20221007,000000,16.42,16.55,16.16,16.3,8135096,0
+HST.US,D,20221010,000000,16.44,16.735,16.265,16.34,9758900,0
+HST.US,D,20221011,000000,16.49,16.73,16.16,16.53,7922943,0
+HST.US,D,20221012,000000,16.52,16.93,16.31,16.62,10394444,0
+HST.US,D,20221013,000000,16.32,16.86,16.14,16.83,11370779,0
+HST.US,D,20221014,000000,17.07,17.28,16.72,16.81,8822697,0
+HST.US,D,20221017,000000,17.38,17.529,17.21,17.38,6023607,0
+HST.US,D,20221018,000000,17.7,17.91,17.565,17.65,7825292,0
+HST.US,D,20221019,000000,17.55,17.795,17.45,17.53,6076145,0
+HST.US,D,20221020,000000,17.62,17.87,17.19,17.24,6914792,0
+HST.US,D,20221021,000000,17.29,17.92,17.21,17.84,8523309,0
+HST.US,D,20221024,000000,17.88,18.05,17.71,17.84,5309570,0
+HST.US,D,20221025,000000,17.68,18.06,17.425,18,13158302,0
+HST.US,D,20221026,000000,18.04,18.34,17.905,18.1,7067899,0
+HST.US,D,20221027,000000,18.28,18.64,18.27,18.51,8116769,0
+HST.US,D,20221028,000000,18.55,18.72,18.32,18.65,5267328,0
+HST.US,D,20221031,000000,18.54,18.97,18.5,18.88,9077137,0
+HST.US,D,20221101,000000,19.04,19.155,18.84,18.86,7194387,0
+HST.US,D,20221102,000000,18.71,18.73,17.891,18,11018085,0
+HST.US,D,20221103,000000,18.1,18.16,16.68,16.99,9950220,0
+HST.US,D,20221104,000000,17.22,17.41,16.735,17.2,10097485,0
+HST.US,D,20221107,000000,17.41,17.53,16.735,17.17,6376461,0
+HST.US,D,20221108,000000,17.17,17.435,17.07,17.25,8266140,0
+HST.US,D,20221109,000000,17.06,17.285,16.77,16.8,8206902,0
+HST.US,D,20221110,000000,17.4,18.24,17.26,18.13,7325274,0
+HST.US,D,20221111,000000,18.43,18.74,18.3,18.56,6341818,0
+HST.US,D,20221114,000000,18.43,18.75,18.07,18.09,6333135,0
+HST.US,D,20221115,000000,18.52,18.72,18.33,18.56,6245091,0
+HST.US,D,20221116,000000,18.29,18.47,18.02,18.28,4828279,0
+HST.US,D,20221117,000000,17.94,18.085,17.73,17.87,3703587,0
+HST.US,D,20221118,000000,18.17,18.3689,17.87,18.33,3581996,0
+HST.US,D,20221121,000000,18.28,18.44,18.07,18.17,3093269,0
+HST.US,D,20221122,000000,18.3,18.57,18.17,18.53,4423355,0
+HST.US,D,20221123,000000,18.38,18.48,18.17,18.27,3544173,0
+HST.US,D,20221125,000000,18.23,18.47,18.17,18.46,1434219,0
+HST.US,D,20221128,000000,18.22,18.33,18.055,18.2,5618493,0
+HST.US,D,20221129,000000,18.2,18.73,18.18,18.66,5864684,0
+HST.US,D,20221130,000000,18.57,19.02,18.36,18.94,13423899,0
+HST.US,D,20221201,000000,18.97,19.17,18.59,18.69,4596214,0
+HST.US,D,20221202,000000,18.45,18.6,18.32,18.57,5494322,0
+HST.US,D,20221205,000000,18.41,18.41,17.64,17.68,5240419,0
+HST.US,D,20221206,000000,17.63,17.68,17.315,17.41,6253584,0
+HST.US,D,20221207,000000,17.37,17.75,17.32,17.58,7851070,0
+HST.US,D,20221208,000000,17.74,17.94,17.67,17.69,5222018,0
+HST.US,D,20221209,000000,17.55,17.85,17.52,17.69,3621917,0
+HST.US,D,20221212,000000,17.7,18.23,17.69,18.1,5173996,0
+HST.US,D,20221213,000000,18.69,18.79,17.87,18.07,6383050,0
+HST.US,D,20221214,000000,18.09,18.15,17.41,17.58,8193108,0
+HST.US,D,20221215,000000,17.32,17.46,17.1,17.12,7680908,0
+HST.US,D,20221216,000000,16.91,17.12,16.6,17,9598754,0
+HST.US,D,20221219,000000,16.99,17.06,16.69,16.78,4768515,0
+HST.US,D,20221220,000000,16.7,16.97,16.66,16.91,6234412,0
+HST.US,D,20221221,000000,16.78,16.9,15.855,15.88,15791279,0
+HST.US,D,20221222,000000,15.765,16.15,15.72,16.05,11501201,0
+HST.US,D,20221223,000000,16.06,16.35,15.88,16.34,4701220,0
+HST.US,D,20221227,000000,16.39,16.43,16.06,16.16,5399788,0
+HST.US,D,20221228,000000,16.2,16.2,15.82,15.84,4935569,0
+HST.US,D,20221229,000000,15.61,15.89,15.6,15.81,3926711,0
+HST.US,D,20221230,000000,15.67,16.08,15.58,16.05,4587383,0
+HST.US,D,20230103,000000,16.15,16.275,15.84,15.93,7739095,0
+HST.US,D,20230104,000000,16.05,16.34,16,16.17,8853532,0
+HST.US,D,20230105,000000,16.02,16.04,15.65,15.79,6846316,0
+HST.US,D,20230106,000000,15.88,16.27,15.87,16.17,7354584,0
+HST.US,D,20230109,000000,16.1,16.31,16.055,16.2,8344323,0
+HST.US,D,20230110,000000,16.23,16.615,16.1209,16.45,5901423,0
+HST.US,D,20230111,000000,16.67,17.29,16.63,17.26,7420172,0
+HST.US,D,20230112,000000,17.38,17.53,17.25,17.4,7238760,0
+HST.US,D,20230113,000000,17.23,17.4,16.94,17.01,9097321,0
+HST.US,D,20230117,000000,17.1,17.46,17.09,17.41,8762138,0
+HST.US,D,20230118,000000,17.35,17.46,17.05,17.14,6599886,0
+HST.US,D,20230119,000000,17.07,17.18,16.935,17.08,4927057,0
+HST.US,D,20230120,000000,17.16,17.64,17.03,17.61,4884512,0
+HST.US,D,20230123,000000,17.67,17.97,17.57,17.96,5527144,0
+HST.US,D,20230124,000000,17.95,18.17,17.77,18.13,4273350,0
+HST.US,D,20230125,000000,18.08,18.37,17.98,18.25,10330088,0
+HST.US,D,20230126,000000,18.29,18.41,18.07,18.34,9464713,0
+HST.US,D,20230127,000000,18.39,18.755,18.3,18.63,6593686,0
+HST.US,D,20230130,000000,18.37,18.695,18.37,18.53,4058099,0
+HST.US,D,20230131,000000,18.56,18.9092,18.53,18.85,7041260,0
+HST.US,D,20230201,000000,18.62,18.91,18.315,18.8,8266951,0
+HST.US,D,20230202,000000,18.94,19.325,18.865,19.23,6673592,0
+HST.US,D,20230203,000000,18.98,19.415,18.95,19.07,9431168,0
+HST.US,D,20230206,000000,19.04,19.04,18.385,18.52,6105072,0
+HST.US,D,20230207,000000,18.52,18.79,18.26,18.71,7734841,0
+HST.US,D,20230208,000000,18.61,18.74,18.42,18.55,3636750,0
+HST.US,D,20230209,000000,18.71,18.78,18.385,18.45,6192745,0
+HST.US,D,20230210,000000,18.36,18.36,17.87,18.18,5483680,0
+HST.US,D,20230213,000000,18.18,18.53,18.07,18.46,5437364,0
+HST.US,D,20230214,000000,18.38,18.78,18.28,18.53,9730927,0
+HST.US,D,20230215,000000,18.39,18.56,18.23,18.43,10475036,0
+HST.US,D,20230216,000000,17,17.64,16.55,17.35,17484785,0
+HST.US,D,20230217,000000,17.25,17.27,16.86,16.94,9009382,0
+HST.US,D,20230221,000000,16.76,17.01,16.54,16.99,8998223,0
+HST.US,D,20230222,000000,17.04,17.21,16.93,17.08,7020022,0
+HST.US,D,20230223,000000,17.16,17.46,17,17.35,5445064,0
+HST.US,D,20230224,000000,16.99,17.24,16.84,16.98,5924743,0
+HST.US,D,20230227,000000,17.23,17.355,17.03,17.08,5861909,0
+HST.US,D,20230228,000000,17.14,17.17,16.75,16.8,15455855,0
+HST.US,D,20230301,000000,16.97,17.06,16.688,17.01,6347635,0
+HST.US,D,20230302,000000,16.86,17.08,16.79,16.98,4620431,0
+HST.US,D,20230303,000000,17.1,17.22,16.95,17.07,4776463,0
+HST.US,D,20230306,000000,17.07,17.33,16.87,16.95,4972241,0
+HST.US,D,20230307,000000,17,17.12,16.795,16.92,4617574,0
+HST.US,D,20230308,000000,16.9,17.035,16.815,16.97,3730637,0
+HST.US,D,20230309,000000,16.97,17.01,16.08,16.1,8661455,0
+HST.US,D,20230310,000000,15.98,16.265,15.675,15.9,11332546,0
+HST.US,D,20230313,000000,15.74,15.83,15.44,15.77,8927875,0
+HST.US,D,20230314,000000,16.11,16.25,15.765,15.96,11323764,0
+HST.US,D,20230315,000000,15.54,15.83,15.365,15.76,10794928,0
+HST.US,D,20230316,000000,15.52,15.93,15.315,15.87,11203268,0
+HST.US,D,20230317,000000,15.69,15.78,15.32,15.34,11026301,0
+HST.US,D,20230320,000000,15.41,15.83,15.41,15.69,6774061,0
+HST.US,D,20230321,000000,15.87,16.06,15.695,15.85,10513266,0
+HST.US,D,20230322,000000,15.53,15.56,15.07,15.08,10749598,0
+HST.US,D,20230323,000000,15.06,15.31,14.77,14.86,6692845,0
+HST.US,D,20230324,000000,14.71,15.08,14.505,15.06,8288394,0
+HST.US,D,20230327,000000,15.23,15.36,15.11,15.14,5844732,0
+HST.US,D,20230328,000000,15,15.305,14.9806,15.25,5118102,0
+HST.US,D,20230329,000000,15.51,15.8,15.5,15.76,6032121,0
+HST.US,D,20230330,000000,15.82,16,15.63,15.79,6441866,0
+HST.US,D,20230331,000000,15.95,16.54,15.88,16.49,10637553,0
+HST.US,D,20230403,000000,16.51,16.595,16.195,16.28,6740910,0
+HST.US,D,20230404,000000,16.32,16.36,15.975,16.16,5949543,0
+HST.US,D,20230405,000000,16.14,16.18,15.99,16.08,4042535,0
+HST.US,D,20230406,000000,16.18,16.18,15.93,16.08,4420975,0
+HST.US,D,20230410,000000,16.03,16.32,15.965,16.27,4989756,0
+HST.US,D,20230411,000000,16.3,16.44,16.23,16.4,7637810,0
+HST.US,D,20230412,000000,16.58,16.59,16.05,16.11,4682749,0
+HST.US,D,20230413,000000,16.2,16.38,16.07,16.3,3772394,0
+HST.US,D,20230414,000000,16.36,16.53,16.165,16.29,4041768,0
+HST.US,D,20230417,000000,16.34,16.54,16.25,16.52,3501114,0
+HST.US,D,20230418,000000,16.55,16.825,16.44,16.63,4659004,0
+HST.US,D,20230419,000000,16.52,16.56,16.35,16.47,3797340,0
+HST.US,D,20230420,000000,16.41,16.41,16.01,16.1,3750222,0
+HST.US,D,20230421,000000,16.15,16.27,16.005,16.22,2885964,0
+HST.US,D,20230424,000000,16.11,16.38,16.11,16.36,3811508,0
+HST.US,D,20230425,000000,16.18,16.22,15.87,15.92,4513578,0
+HST.US,D,20230426,000000,15.91,16.05,15.73,15.8,6845295,0
+HST.US,D,20230427,000000,15.89,15.94,15.58,15.91,7395378,0
+HST.US,D,20230428,000000,15.97,16.24,15.78,16.17,6194930,0
+HST.US,D,20230501,000000,16.35,16.505,16.11,16.18,8441576,0
+HST.US,D,20230502,000000,16.15,16.15,15.56,15.98,6661751,0
+HST.US,D,20230503,000000,16.08,16.56,16.03,16.27,7438694,0
+HST.US,D,20230504,000000,17.1,17.47,16.55,17.31,15225459,0
+HST.US,D,20230505,000000,17.87,18.11,17.39,17.76,8677510,0
+HST.US,D,20230508,000000,17.76,17.85,17.37,17.42,4788826,0
+HST.US,D,20230509,000000,17.28,17.59,17.205,17.5,4789235,0
+HST.US,D,20230510,000000,17.635,17.86,17.18,17.32,6417295,0
+HST.US,D,20230511,000000,17.21,17.21,16.84,16.86,8058545,0
+HST.US,D,20230512,000000,16.87,16.95,16.65,16.74,6113547,0
+HST.US,D,20230515,000000,16.81,16.985,16.76,16.92,5121184,0
+HST.US,D,20230516,000000,16.95,17.38,16.84,16.96,19574062,0
+HST.US,D,20230517,000000,17.04,17.195,16.81,17.04,4419918,0
+HST.US,D,20230518,000000,17.03,17.505,16.94,17.35,7248853,0
+HST.US,D,20230519,000000,17.45,17.53,16.96,17.07,6599706,0
+HST.US,D,20230522,000000,17.13,17.255,17.035,17.12,5805241,0
+HST.US,D,20230523,000000,17.04,17.14,16.8,16.82,7071856,0
+HST.US,D,20230524,000000,16.641,16.7,16.45,16.57,8954948,0
+HST.US,D,20230525,000000,16.58,16.7987,16.415,16.73,7091237,0
+HST.US,D,20230526,000000,16.72,16.795,16.62,16.78,3949082,0
+HST.US,D,20230530,000000,16.79,16.99,16.56,16.59,3810589,0
+HST.US,D,20230531,000000,16.54,16.62,16.215,16.6,13789579,0
+HST.US,D,20230601,000000,16.65,16.775,16.56,16.75,4265429,0
+HST.US,D,20230602,000000,16.99,17.63,16.9,17.6,8478825,0
+HST.US,D,20230605,000000,17.55,17.59,17.36,17.41,5870435,0
+HST.US,D,20230606,000000,17.38,17.745,17.34,17.61,4771493,0
+HST.US,D,20230607,000000,17.65,17.835,17.46,17.72,7920683,0
+HST.US,D,20230608,000000,17.61,17.8875,17.425,17.83,4384618,0
+HST.US,D,20230609,000000,17.79,17.85,17.645,17.73,3530593,0
+HST.US,D,20230612,000000,17.73,17.835,17.49,17.62,4196043,0
+HST.US,D,20230613,000000,17.63,17.66,17.3545,17.44,7659324,0
+HST.US,D,20230614,000000,17.47,17.64,17.225,17.46,6982010,0
+HST.US,D,20230615,000000,17.47,17.47,16.815,17.11,9449783,0
+HST.US,D,20230616,000000,17.21,17.28,16.965,17.05,9092911,0
+HST.US,D,20230620,000000,17,17.06,16.57,16.61,7707062,0
+HST.US,D,20230621,000000,16.53,16.72,16.405,16.64,8235484,0
+HST.US,D,20230622,000000,16.66,16.68,16.37,16.5,4298710,0
+HST.US,D,20230623,000000,16.28,16.4,16.15,16.24,8345861,0
+HST.US,D,20230626,000000,16.345,16.53,16.16,16.43,5340237,0
+HST.US,D,20230627,000000,16.23,16.64,15.985,16.63,9132568,0
+HST.US,D,20230628,000000,16.63,16.63,16.405,16.53,10586816,0
+HST.US,D,20230629,000000,16.31,16.72,16.27,16.69,6094670,0
+HST.US,D,20230630,000000,16.8,16.92,16.63,16.83,7071685,0
+HST.US,D,20230703,000000,16.83,17.32,16.8,17.32,3002742,0
+HST.US,D,20230705,000000,17.23,17.35,16.97,17.18,6030203,0
+HST.US,D,20230706,000000,16.98,17.19,16.795,17.17,4884666,0
+HST.US,D,20230707,000000,17.17,17.6,17.14,17.45,5467655,0
+HST.US,D,20230710,000000,17.4,17.85,17.33,17.79,5254801,0
+HST.US,D,20230711,000000,17.89,18,17.755,17.82,4659870,0
+HST.US,D,20230712,000000,17.99,18.065,17.6,17.63,6775207,0
+HST.US,D,20230713,000000,17.69,17.88,17.495,17.79,5661202,0
+HST.US,D,20230714,000000,17.67,17.68,17.1,17.4,7458350,0
+HST.US,D,20230717,000000,17.38,17.585,17.3,17.44,4419288,0
+HST.US,D,20230718,000000,17.44,17.73,17.4,17.68,3783116,0
+HST.US,D,20230719,000000,17.83,17.84,17.56,17.67,5538729,0
+HST.US,D,20230720,000000,17.84,17.87,17.36,17.47,4065856,0
+HST.US,D,20230721,000000,17.55,17.615,17.43,17.57,3263555,0
+HST.US,D,20230724,000000,17.49,17.615,17.35,17.43,3049573,0
+HST.US,D,20230725,000000,17.4,17.48,17.215,17.47,4477415,0
+HST.US,D,20230726,000000,17.39,17.66,17.37,17.42,3517516,0
+HST.US,D,20230727,000000,17.54,17.8,17.385,17.53,5728492,0
+HST.US,D,20230728,000000,17.79,18.38,17.71,18.18,7993337,0
+HST.US,D,20230731,000000,18.26,18.57,18.22,18.4,7639023,0
+HST.US,D,20230801,000000,18.4,18.465,18,18.39,6596832,0
+HST.US,D,20230802,000000,18.1,18.24,17.935,18.15,7828157,0
+HST.US,D,20230803,000000,16.79,17.06,15.72,16.805,19737348,0
+HST.US,D,20230804,000000,16.84,17.02,16.48,16.59,12112455,0
+HST.US,D,20230807,000000,16.56,16.81,16.4,16.79,6128816,0
+HST.US,D,20230808,000000,16.58,16.785,16.38,16.76,5725072,0
+HST.US,D,20230809,000000,16.78,16.97,16.74,16.84,5363309,0
+HST.US,D,20230810,000000,16.84,17.015,16.57,16.66,7862697,0
+HST.US,D,20230811,000000,16.53,16.55,16.0925,16.29,6981416,0
+HST.US,D,20230814,000000,16.27,16.345,16.02,16.18,8469305,0
+HST.US,D,20230815,000000,16.03,16.16,15.87,16.02,7688877,0
+HST.US,D,20230816,000000,16.01,16.165,16,16.03,7806642,0
+HST.US,D,20230817,000000,16.01,16.13,15.81,15.81,6273407,0
+HST.US,D,20230818,000000,15.62,16.22,15.59,16.11,9629795,0
+HST.US,D,20230821,000000,16.18,16.19,15.87,15.95,7969964,0
+HST.US,D,20230822,000000,15.95,15.99,15.67,15.88,8666956,0
+HST.US,D,20230823,000000,15.93,16.065,15.86,15.91,13979670,0
+HST.US,D,20230824,000000,15.92,16.02,15.63,15.64,8265770,0
+HST.US,D,20230825,000000,15.61,15.65,15.3,15.44,11286103,0
+HST.US,D,20230828,000000,15.62,15.98,15.6,15.83,11554926,0
+HST.US,D,20230829,000000,15.89,16.2,15.81,16.14,11350184,0
+HST.US,D,20230830,000000,16.14,16.155,15.83,16,8591712,0
+HST.US,D,20230831,000000,15.97,15.97,15.75,15.79,9502958,0
+HST.US,D,20230901,000000,15.89,15.975,15.75,15.82,6255590,0
+HST.US,D,20230905,000000,15.77,16.03,15.7,15.9,8846808,0
+HST.US,D,20230906,000000,15.83,16.08,15.81,15.97,6661430,0
+HST.US,D,20230907,000000,15.95,15.95,15.645,15.71,6131730,0
+HST.US,D,20230908,000000,15.81,16.08,15.76,16.05,6212191,0
+HST.US,D,20230911,000000,16.11,16.3,16.11,16.14,5652322,0
+HST.US,D,20230912,000000,16.08,16.38,16.08,16.35,6267027,0
+HST.US,D,20230913,000000,16.4,16.49,15.98,16.01,6244956,0
+HST.US,D,20230914,000000,16.19,16.32,16,16.26,4881062,0
+HST.US,D,20230915,000000,16.26,16.74,16.215,16.6,13039488,0
+HST.US,D,20230918,000000,16.55,16.63,16.29,16.42,4060795,0
+HST.US,D,20230919,000000,16.47,16.5012,16.29,16.32,3854679,0
+HST.US,D,20230920,000000,16.43,16.53,16.18,16.2,4622574,0
+HST.US,D,20230921,000000,16.07,16.07,15.89,15.91,4609137,0
+HST.US,D,20230922,000000,15.93,16.09,15.78,15.8,5857898,0
+HST.US,D,20230925,000000,15.72,16.17,15.715,16.12,5831767,0
+HST.US,D,20230926,000000,16,16.055,15.75,15.84,7164737,0
+HST.US,D,20230927,000000,15.86,16.18,15.86,16.04,6153652,0
+HST.US,D,20230928,000000,15.95,16.49,15.87,16.42,7791794,0
+HST.US,D,20230929,000000,16.6,16.63,15.995,16.07,9785180,0
+HST.US,D,20231002,000000,15.97,16.1,15.8,15.92,6158263,0
+HST.US,D,20231003,000000,15.84,15.84,15.37,15.47,8781400,0
+HST.US,D,20231004,000000,15.63,15.91,15.41,15.88,6103399,0
+HST.US,D,20231005,000000,15.85,16.14,15.82,16.08,5874470,0
+HST.US,D,20231006,000000,16.08,16.29,15.825,16.15,5318885,0
+HST.US,D,20231009,000000,16.02,16.13,15.77,16.02,4577020,0
+HST.US,D,20231010,000000,16.05,16.4,16.02,16.26,3110201,0
+HST.US,D,20231011,000000,16.36,16.42,15.98,16.17,5474578,0
+HST.US,D,20231012,000000,16.17,16.23,15.97,16.06,3852012,0
+HST.US,D,20231013,000000,16.07,16.09,15.8,15.85,5167291,0
+HST.US,D,20231016,000000,16.01,16.32,15.98,16.26,5454711,0
+HST.US,D,20231017,000000,16.18,16.47,16.14,16.32,4723780,0
+HST.US,D,20231018,000000,16.18,16.22,16,16.03,4651940,0
+HST.US,D,20231019,000000,15.98,16.1,15.73,15.75,8710913,0
+HST.US,D,20231020,000000,15.8,15.89,15.46,15.49,6780284,0
+HST.US,D,20231023,000000,15.49,15.855,15.35,15.64,6005947,0
+HST.US,D,20231024,000000,15.79,15.905,15.575,15.77,7365971,0
+HST.US,D,20231025,000000,15.67,15.79,15.565,15.6,7576453,0
+HST.US,D,20231026,000000,15.6,15.8325,15.49,15.53,10821465,0
+HST.US,D,20231027,000000,15.58,15.59,14.92,15.05,9003595,0
+HST.US,D,20231030,000000,15.23,15.43,15.095,15.38,7312666,0
+HST.US,D,20231031,000000,15.4,15.5,15.18,15.48,7680435,0
+HST.US,D,20231101,000000,15.58,15.72,15.285,15.6,14877587,0
+HST.US,D,20231102,000000,15.9,16.48,15.85,16.3,11434658,0
+HST.US,D,20231103,000000,16.56,16.88,16.47,16.76,7116658,0
+HST.US,D,20231106,000000,16.76,16.91,16.62,16.67,9282000,0
+HST.US,D,20231107,000000,16.69,16.7,16.45,16.58,5741872,0
+HST.US,D,20231108,000000,16.59,16.65,16.11,16.13,7182126,0
+HST.US,D,20231109,000000,16.24,16.41,16.17,16.25,5856207,0
+HST.US,D,20231110,000000,16.27,16.44,16.04,16.41,5254927,0
+HST.US,D,20231113,000000,16.42,16.58,16.27,16.39,4431955,0
+HST.US,D,20231114,000000,16.86,17.075,16.8,16.98,6172855,0
+HST.US,D,20231115,000000,17,17.22,16.975,17.16,5158439,0
+HST.US,D,20231116,000000,17.12,17.27,16.94,17.07,6323568,0
+HST.US,D,20231117,000000,17.27,17.32,17.12,17.26,5095595,0
+HST.US,D,20231120,000000,17.26,17.52,17.2,17.51,4595090,0
+HST.US,D,20231121,000000,17.5,17.5,17.2,17.29,5091672,0
+HST.US,D,20231122,000000,17.43,17.505,17.3,17.39,2291334,0
+HST.US,D,20231124,000000,17.36,17.47,17.25,17.42,1743329,0
+HST.US,D,20231127,000000,17.35,17.49,17.215,17.43,4290849,0
+HST.US,D,20231128,000000,17.4,17.65,17.32,17.59,4449607,0
+HST.US,D,20231129,000000,17.65,17.78,17.41,17.44,4099248,0
+HST.US,D,20231130,000000,17.47,17.52,17.315,17.47,8295841,0
+HST.US,D,20231201,000000,17.48,17.8,17.385,17.72,4637395,0
+HST.US,D,20231204,000000,17.71,18.12,17.68,18.09,7741957,0
+HST.US,D,20231205,000000,18.02,18.02,17.525,17.68,5448197,0
+HST.US,D,20231206,000000,17.85,17.92,17.56,17.58,8115641,0
+HST.US,D,20231207,000000,17.61,17.81,17.54,17.78,4596606,0
+HST.US,D,20231208,000000,17.8,18.01,17.6775,17.99,4917629,0
+HST.US,D,20231211,000000,18.04,18.38,17.995,18.36,6202203,0
+HST.US,D,20231212,000000,18.4,18.76,18.36,18.61,11951274,0
+HST.US,D,20231213,000000,18.57,18.93,18.35,18.78,6779528,0
+HST.US,D,20231214,000000,19.2,20.035,19.14,19.46,16630779,0
+HST.US,D,20231215,000000,19.3,19.43,19,19.15,19755188,0
+HST.US,D,20231218,000000,19.26,19.38,19.03,19.25,9333069,0
+HST.US,D,20231219,000000,19.35,19.48,19.23,19.23,6074286,0
+HST.US,D,20231220,000000,19.15,19.39,19.01,19.11,5543373,0
+HST.US,D,20231221,000000,19.3,19.62,19.26,19.57,5940294,0
+HST.US,D,20231222,000000,19.69,19.89,19.57,19.77,5616219,0
+HST.US,D,20231226,000000,19.71,20.15,19.71,20.11,7789883,0
+HST.US,D,20231227,000000,20.09,20.215,19.98,20.17,6179075,0
+HST.US,D,20231228,000000,19.66,19.81,19.56,19.67,2977502,0
+HST.US,D,20231229,000000,19.56,19.675,19.45,19.47,6219290,0
+HST.US,D,20240102,000000,19.47,19.735,19.34,19.7,4762732,0
+HST.US,D,20240103,000000,19.5,19.7,19.37,19.56,7151247,0
+HST.US,D,20240104,000000,19.47,19.76,19.39,19.7,6543919,0
+HST.US,D,20240105,000000,19.61,20.04,19.575,19.83,6067628,0
+HST.US,D,20240108,000000,19.98,20.39,19.945,20.39,7570827,0
+HST.US,D,20240109,000000,20.17,20.215,19.77,19.84,6949707,0
+HST.US,D,20240110,000000,19.96,19.96,19.63,19.74,4922765,0
+HST.US,D,20240111,000000,19.6,19.88,19.52,19.85,5271768,0
+HST.US,D,20240112,000000,19.9,20.06,19.565,19.75,7340083,0
+HST.US,D,20240116,000000,19.66,19.99,19.53,19.8,8817555,0
+HST.US,D,20240117,000000,19.58,19.93,19.425,19.7,8447337,0
+HST.US,D,20240118,000000,19.8,19.94,19.535,19.62,12463362,0
+HST.US,D,20240119,000000,19.7,19.96,19.5,19.96,5435105,0
+HST.US,D,20240122,000000,20.03,20.21,19.88,19.92,4977514,0
+HST.US,D,20240123,000000,20.01,20.07,19.57,19.59,5651395,0
+HST.US,D,20240124,000000,19.88,19.88,19.41,19.46,4965024,0
+HST.US,D,20240125,000000,19.67,19.84,19.38,19.57,6115337,0
+HST.US,D,20240126,000000,19.59,19.85,19.565,19.7,4875241,0
+HST.US,D,20240129,000000,19.58,19.845,19.495,19.82,4218397,0
+HST.US,D,20240130,000000,19.81,19.85,19.67,19.68,4776715,0
+HST.US,D,20240131,000000,19.69,19.76,19.14,19.22,11930746,0
+HST.US,D,20240201,000000,19.26,19.42,19.13,19.42,5535514,0
+HST.US,D,20240202,000000,19.24,19.45,19.04,19.41,4375062,0
+HST.US,D,20240205,000000,19.12,19.31,18.955,19.21,6506988,0
+HST.US,D,20240206,000000,19.22,19.58,19.125,19.47,4029910,0
+HST.US,D,20240207,000000,19.55,19.59,19.22,19.23,4682433,0
+HST.US,D,20240208,000000,19.23,19.55,19.11,19.55,4204594,0
+HST.US,D,20240209,000000,19.6,19.62,19.32,19.58,4304341,0
+HST.US,D,20240212,000000,19.61,19.82,19.605,19.71,4513199,0
+HST.US,D,20240213,000000,19.23,19.28,18.88,19.17,9547127,0
+HST.US,D,20240214,000000,19.25,19.51,19.11,19.42,5698345,0
+HST.US,D,20240215,000000,19.55,19.91,19.55,19.9,5666808,0
+HST.US,D,20240216,000000,19.73,19.81,19.54,19.72,5119137,0
+HST.US,D,20240220,000000,19.5,19.73,19.37,19.66,6141191,0
+HST.US,D,20240221,000000,19.7,20.305,19.67,20.21,13093330,0
+HST.US,D,20240222,000000,20.32,20.69,19.49,20.66,13113162,0
+HST.US,D,20240223,000000,20.73,20.92,20.23,20.27,13202139,0
+HST.US,D,20240226,000000,20.2,20.355,20.02,20.05,6208773,0
+HST.US,D,20240227,000000,20.17,20.47,20.15,20.23,6067104,0
+HST.US,D,20240228,000000,20.16,20.73,20.09,20.63,5051414,0
+HST.US,D,20240229,000000,20.74,20.87,20.51,20.74,7978190,0
+HST.US,D,20240301,000000,20.69,20.96,20.575,20.95,3931176,0
+HST.US,D,20240304,000000,20.99,21.14,20.87,21.07,6429298,0
+HST.US,D,20240305,000000,21.02,21.31,20.75,20.79,7731855,0
+HST.US,D,20240306,000000,21.07,21.265,20.875,20.92,4868094,0
+HST.US,D,20240307,000000,20.99,21.08,20.77,20.81,5077640,0
+HST.US,D,20240308,000000,20.96,21.035,20.58,20.88,5233859,0
+HST.US,D,20240311,000000,20.87,20.94,20.595,20.88,3174758,0
+HST.US,D,20240312,000000,20.93,21.15,20.845,20.95,3538420,0
+HST.US,D,20240313,000000,20.96,21.135,20.725,20.81,4633653,0
+HST.US,D,20240314,000000,20.85,20.89,20.5999,20.67,5193610,0
+HST.US,D,20240315,000000,20.6,20.84,20.255,20.51,12139614,0
+HST.US,D,20240318,000000,20.57,20.85,20.54,20.65,8575694,0
+HST.US,D,20240319,000000,20.68,20.82,20.63,20.71,3627338,0
+HST.US,D,20240320,000000,20.69,21,20.67,20.78,5930070,0
+HST.US,D,20240321,000000,20.82,21.19,20.82,21.15,6251208,0
+HST.US,D,20240322,000000,21.22,21.27,20.845,20.85,4170629,0
+HST.US,D,20240325,000000,20.89,20.98,20.55,20.56,4150665,0
+HST.US,D,20240326,000000,20.61,20.66,20.24,20.27,5440587,0
+HST.US,D,20240327,000000,20.27,20.63,20.225,20.61,6511602,0
+HST.US,D,20240328,000000,20.66,20.835,20.39,20.68,5737057,0
+HST.US,D,20240401,000000,20.84,20.85,20.58,20.71,4643718,0
+HST.US,D,20240402,000000,20.51,20.53,20.205,20.32,4591184,0
+HST.US,D,20240403,000000,20.31,20.37,20.145,20.28,3907874,0
+HST.US,D,20240404,000000,20.51,20.6,20.005,20.08,3930618,0
+HST.US,D,20240405,000000,20.12,20.4,20.02,20.28,3820806,0
+HST.US,D,20240408,000000,20.23,20.64,20.23,20.55,4473920,0
+HST.US,D,20240409,000000,20.6,20.73,20.31,20.72,3293452,0
+HST.US,D,20240410,000000,20.5,20.585,20.115,20.14,4261822,0
+HST.US,D,20240411,000000,20.175,20.48,20.01,20.35,4132388,0
+HST.US,D,20240412,000000,20.24,20.325,19.9,20,3596607,0
+HST.US,D,20240415,000000,20.14,20.22,19.495,19.57,5498326,0
+HST.US,D,20240416,000000,19.68,19.68,19.03,19.08,6173695,0
+HST.US,D,20240417,000000,19.21,19.27,18.67,18.74,8122877,0
+HST.US,D,20240418,000000,18.86,18.86,18.47,18.59,4941682,0
+HST.US,D,20240419,000000,18.65,18.79,18.52,18.71,3946611,0
+HST.US,D,20240422,000000,18.77,19.035,18.73,19,4631775,0
+HST.US,D,20240423,000000,19,19.43,19,19.29,6391305,0
+HST.US,D,20240424,000000,19.32,19.52,19.195,19.33,4810467,0
+HST.US,D,20240425,000000,19.1,19.32,18.88,18.89,4050643,0
+HST.US,D,20240426,000000,18.9,19.175,18.82,18.86,3952161,0
+HST.US,D,20240429,000000,18.94,19.87,18.91,19.19,6363440,0
+HST.US,D,20240430,000000,18.96,19.15,18.82,18.87,7728182,0
+HST.US,D,20240501,000000,18.79,19.26,18.79,18.84,8868369,0
+HST.US,D,20240502,000000,18.98,19.145,17.78,18.45,12142023,0
+HST.US,D,20240503,000000,18.6,18.84,18.43,18.65,6342097,0
+HST.US,D,20240506,000000,18.82,18.9,18.64,18.77,4266003,0
+HST.US,D,20240507,000000,19.04,19.11,18.64,18.72,4814696,0
+HST.US,D,20240508,000000,18.63,18.71,18.195,18.23,7320115,0
+HST.US,D,20240509,000000,18.23,18.49,18.09,18.42,7730374,0
+HST.US,D,20240510,000000,18.45,18.5,18.2,18.34,7459661,0
+HST.US,D,20240513,000000,18.52,18.64,18.35,18.45,6099909,0
+HST.US,D,20240514,000000,18.5,18.65,18.48,18.53,6038233,0
+HST.US,D,20240515,000000,18.71,18.76,18.42,18.48,5730375,0
+HST.US,D,20240516,000000,18.54,18.805,18.42,18.75,5558488,0
+HST.US,D,20240517,000000,18.87,18.87,18.275,18.42,5608881,0
+HST.US,D,20240520,000000,18.47,18.5,18.32,18.38,8417853,0
+HST.US,D,20240521,000000,18.34,18.44,18.22,18.34,5475716,0
+HST.US,D,20240522,000000,18.36,18.57,18.31,18.41,4439534,0
+HST.US,D,20240523,000000,18.5,18.52,18.095,18.15,5460856,0
+HST.US,D,20240524,000000,18.28,18.41,18.17,18.3,3388757,0
+HST.US,D,20240528,000000,18.32,18.39,18,18.17,4409288,0
+HST.US,D,20240529,000000,17.99,18.015,17.54,17.79,6964008,0
+HST.US,D,20240530,000000,17.93,18.01,17.72,17.81,6600466,0
+HST.US,D,20240531,000000,17.85,17.98,17.73,17.94,11097666,0
+HST.US,D,20240603,000000,18.05,18.18,17.9425,18.15,5599787,0
+HST.US,D,20240604,000000,18.04,18.28,18,18.01,7804886,0
+HST.US,D,20240605,000000,18.07,18.16,17.865,18.1,5052498,0
+HST.US,D,20240606,000000,18.03,18.23,17.94,17.98,5366519,0
+HST.US,D,20240607,000000,17.75,17.9,17.69,17.81,8267248,0
+HST.US,D,20240610,000000,17.77,18.155,17.71,18.11,8527707,0
+HST.US,D,20240611,000000,18.07,18.15,17.945,17.97,5974336,0
+HST.US,D,20240612,000000,18.35,18.535,18.23,18.33,5021876,0
+HST.US,D,20240613,000000,18.36,18.39,18.03,18.3,4761044,0
+HST.US,D,20240614,000000,18.16,18.21,17.7,17.82,5098967,0
+HST.US,D,20240617,000000,17.79,17.99,17.7,17.96,2819240,0
+HST.US,D,20240618,000000,18,18.1459,17.84,17.94,4108074,0
+HST.US,D,20240620,000000,17.9,18.13,17.84,18.06,3598552,0
+HST.US,D,20240621,000000,18.12,18.385,17.98,18.33,11593589,0
+HST.US,D,20240624,000000,18.34,18.48,18.095,18.11,5542081,0
+HST.US,D,20240625,000000,18.18,18.25,17.94,18.08,4663305,0
+HST.US,D,20240626,000000,17.94,18.07,17.695,17.86,8924101,0
+HST.US,D,20240627,000000,17.85,18.02,17.75,18.02,3896462,0
+HST.US,D,20240628,000000,17.96,18.02,17.795,17.98,11009584,0
+HST.US,D,20240701,000000,17.89,18.02,17.6,17.63,4540303,0
+HST.US,D,20240702,000000,17.675,17.72,17.53,17.65,5385166,0
+HST.US,D,20240703,000000,17.74,17.78,17.58,17.68,2580640,0
+HST.US,D,20240705,000000,17.61,17.64,17.385,17.48,7368770,0
+HST.US,D,20240708,000000,17.6,17.75,17.5,17.69,5499555,0
+HST.US,D,20240709,000000,17.57,17.76,17.475,17.54,3493514,0
+HST.US,D,20240710,000000,17.66,17.91,17.52,17.88,6151146,0
+HST.US,D,20240711,000000,18.23,18.27,17.755,17.86,6603214,0
+HST.US,D,20240712,000000,18.02,18.235,17.855,18.18,6089305,0
+HST.US,D,20240715,000000,18.24,18.44,18.18,18.31,6153453,0
+HST.US,D,20240716,000000,18.36,18.675,18.1,18.56,7090480,0
+HST.US,D,20240717,000000,18.46,18.94,18.43,18.86,6873537,0
+HST.US,D,20240718,000000,18.72,18.8,17.9341,17.99,5291781,0
+HST.US,D,20240719,000000,17.79,17.995,17.65,17.86,6102125,0
+HST.US,D,20240722,000000,17.86,18.015,17.69,17.93,3806264,0
+HST.US,D,20240723,000000,17.92,18.29,17.88,17.93,5229419,0
+HST.US,D,20240724,000000,17.89,17.93,17.135,17.18,9876803,0
+HST.US,D,20240725,000000,17.2,17.53,17.03,17.19,6399326,0
+HST.US,D,20240726,000000,17.32,17.69,17.26,17.45,6411758,0
+HST.US,D,20240729,000000,17.5,17.89,17.44,17.7,7010574,0
+HST.US,D,20240730,000000,17.71,17.91,17.69,17.8,8358869,0
+HST.US,D,20240731,000000,17.57,17.7,17.43,17.51,14901435,0
+HST.US,D,20240801,000000,16.8,17.11,16.68,16.75,19591798,0
+HST.US,D,20240802,000000,16.65,16.73,15.93,16.2,16781802,0
+HST.US,D,20240805,000000,15.81,16.21,15.71,15.92,11569536,0
+HST.US,D,20240806,000000,15.92,16.4,15.78,16.27,8857528,0
+HST.US,D,20240807,000000,16.42,16.45,16.01,16.03,12711565,0
+HST.US,D,20240808,000000,16.19,16.39,16.065,16.23,9477217,0
+HST.US,D,20240809,000000,16.21,16.495,16.06,16.33,11370994,0
+HST.US,D,20240812,000000,16.31,16.335,15.9826,16.05,6563374,0
+HST.US,D,20240813,000000,16.12,16.21,15.9212,16.09,6232712,0
+HST.US,D,20240814,000000,16.02,16.275,16.02,16.16,6718248,0
+HST.US,D,20240815,000000,16.4,16.66,16.325,16.43,6576831,0
+HST.US,D,20240816,000000,16.42,16.47,16.29,16.45,7663398,0
+HST.US,D,20240819,000000,16.46,16.91,16.405,16.83,7258175,0
+HST.US,D,20240820,000000,16.7701,16.7701,16.5,16.52,6466740,0
+HST.US,D,20240821,000000,16.64,16.94,16.48,16.92,7845202,0
+HST.US,D,20240822,000000,16.88,17.35,16.88,17.09,12029899,0
+HST.US,D,20240823,000000,17.14,17.58,17.095,17.41,12255641,0
+HST.US,D,20240826,000000,17.56,17.605,17.28,17.34,8839308,0
+HST.US,D,20240827,000000,17.29,17.45,17.16,17.3,7685244,0
+HST.US,D,20240828,000000,17.3,17.3,17.125,17.24,6453058,0
+HST.US,D,20240829,000000,17.335,17.745,17.25,17.65,6854655,0
+HST.US,D,20240830,000000,17.77,18.07,17.57,17.7,9227457,0
+HST.US,D,20240903,000000,17.62,17.67,17.25,17.37,6736610,0
+HST.US,D,20240904,000000,17.29,17.56,16.89,16.93,9458009,0
+HST.US,D,20240905,000000,16.9,16.96,16.61,16.73,8545904,0
+HST.US,D,20240906,000000,16.74,16.89,16.605,16.73,9017177,0
+HST.US,D,20240909,000000,16.76,17.1,16.73,16.77,8062225,0
+HST.US,D,20240910,000000,16.76,16.85,16.42,16.77,9292735,0
+HST.US,D,20240911,000000,16.72,16.945,16.575,16.82,8475895,0
+HST.US,D,20240912,000000,16.92,17.235,16.79,17.2,7706009,0
+HST.US,D,20240913,000000,17.26,17.605,17.26,17.42,5171153,0
+HST.US,D,20240916,000000,17.5,17.62,17.355,17.46,5366712,0
+HST.US,D,20240917,000000,17.59,17.92,17.59,17.81,5161917,0
+HST.US,D,20240918,000000,17.84,18.265,17.73,17.88,9059566,0
+HST.US,D,20240919,000000,18.26,18.67,18.115,18.53,14809220,0
+HST.US,D,20240920,000000,18.55,18.84,18.28,18.73,15487416,0
+HST.US,D,20240923,000000,18.88,18.95,18.39,18.63,7459097,0
+HST.US,D,20240924,000000,18.7,18.885,18.55,18.68,8588643,0
+HST.US,D,20240925,000000,18.74,18.82,18.195,18.21,6528099,0
+HST.US,D,20240926,000000,18.35,18.47,18.13,18.24,10801071,0
+HST.US,D,20240927,000000,18.42,18.455,18.085,18.13,6475563,0
+HST.US,D,20240930,000000,17.91,18,17.46,17.6,7463269,0
+HST.US,D,20241001,000000,17.58,17.65,17.18,17.55,7221130,0
+HST.US,D,20241002,000000,17.38,17.685,17.35,17.57,10699402,0
+HST.US,D,20241003,000000,17.46,17.46,17.145,17.38,8247213,0
+HST.US,D,20241004,000000,17.61,17.985,17.56,17.86,5337267,0
+HST.US,D,20241007,000000,17.75,18.04,17.34,17.48,7174838,0
+HST.US,D,20241008,000000,17.53,17.58,17,17.46,7589218,0
+HST.US,D,20241009,000000,17.4,17.57,17.2813,17.45,5386380,0
+HST.US,D,20241010,000000,17.39,17.61,17.31,17.61,4648063,0
+HST.US,D,20241011,000000,17.68,17.88,17.535,17.81,4618276,0
+HST.US,D,20241014,000000,17.75,17.92,17.6,17.9,4647130,0
+HST.US,D,20241015,000000,17.95,18.22,17.89,17.92,6507440,0
+HST.US,D,20241016,000000,17.93,18.16,17.91,17.99,4461042,0
+HST.US,D,20241017,000000,18.19,18.2,17.825,18.04,7588787,0
+HST.US,D,20241018,000000,17.99,18.15,17.64,17.77,8034433,0
+HST.US,D,20241021,000000,17.68,17.74,17.485,17.63,4104622,0
+HST.US,D,20241022,000000,17.56,17.63,17.46,17.59,4038502,0
+HST.US,D,20241023,000000,17.5,17.54,17.07,17.38,6680816,0
+HST.US,D,20241024,000000,17.47,17.675,17.365,17.66,5456042,0
+HST.US,D,20241025,000000,17.8,17.83,17.565,17.58,3273847,0
+HST.US,D,20241028,000000,17.76,17.87,17.68,17.71,3761721,0
+HST.US,D,20241029,000000,17.67,17.775,17.5367,17.62,2627737,0
+HST.US,D,20241030,000000,17.62,17.9,17.575,17.75,3805896,0
+HST.US,D,20241031,000000,17.68,17.76,17.21,17.24,6287063,0
+HST.US,D,20241101,000000,17.2,17.55,17.2,17.33,4661998,0
+HST.US,D,20241104,000000,17.33,17.52,17.27,17.39,6825026,0
+HST.US,D,20241105,000000,17.24,17.655,17.215,17.65,5501988,0
+HST.US,D,20241106,000000,18.5,18.8,17.94,17.99,21413438,0
+HST.US,D,20241107,000000,18.35,18.72,17.68,18,13613370,0
+HST.US,D,20241108,000000,18.06,18.22,17.87,18.01,8591568,0
+HST.US,D,20241111,000000,18.05,18.455,17.77,18.06,12972306,0
+HST.US,D,20241112,000000,17.96,18.26,17.755,17.99,7736912,0
+HST.US,D,20241113,000000,18.01,18.205,17.91,18,5505213,0
+HST.US,D,20241114,000000,17.98,18.12,17.43,17.46,9861424,0
+HST.US,D,20241115,000000,17.51,17.68,17.26,17.26,12826627,0
+HST.US,D,20241118,000000,17.31,17.45,17.16,17.41,5446122,0
+HST.US,D,20241119,000000,17.2,17.37,17.08,17.33,6211353,0
+HST.US,D,20241120,000000,17.23,17.46,17.17,17.42,4901128,0
+HST.US,D,20241121,000000,17.54,17.99,17.46,17.89,4364739,0
+HST.US,D,20241122,000000,17.9,18.31,17.88,18.25,6184088,0
+HST.US,D,20241125,000000,18.33,18.566616,18.29,18.42,13101610,0
+HST.US,D,20241126,000000,18.32,18.47,18.245,18.31,8026869,0
+HST.US,D,20241127,000000,18.31,18.615,18.31,18.43,6952055,0
+HST.US,D,20241129,000000,18.58,18.645,18.42,18.42,4412556,0
+HST.US,D,20241202,000000,18.46,18.59,18.27,18.39,5542604,0
+HST.US,D,20241203,000000,18.57,19.08,18.49,18.52,10704176,0
+HST.US,D,20241204,000000,18.52,18.59,18.385,18.53,5113847,0
+HST.US,D,20241205,000000,18.53,18.97,18.375,18.8,9272383,0
+HST.US,D,20241206,000000,18.92,19.03,18.635,18.8,5650018,0
+HST.US,D,20241209,000000,18.91,19.15,18.83,18.94,6789110,0
+HST.US,D,20241210,000000,19.01,19.21,18.785,19.07,6518871,0
+HST.US,D,20241211,000000,19.23,19.365,18.865,18.93,6230959,0
+HST.US,D,20241212,000000,18.91,19.03,18.775,18.82,5529287,0
+HST.US,D,20241213,000000,18.82,18.92,18.51,18.58,4514382,0
+HST.US,D,20241216,000000,18.59,19.03,18.51,18.66,8159757,0
+HST.US,D,20241217,000000,18.51,18.86,18.45,18.72,7336262,0
+HST.US,D,20241218,000000,18.74,18.82,17.53,17.55,10588687,0
+HST.US,D,20241219,000000,17.6,17.85,17.55,17.63,7594946,0
+HST.US,D,20241220,000000,17.43,18.355,17.38,18.2,19799315,0
+HST.US,D,20241223,000000,18.18,18.21,17.91,18.07,4285953,0
+HST.US,D,20241224,000000,18.09,18.275,18.005,18.22,1710037,0
+HST.US,D,20241226,000000,18.19,18.34,18.09,18.28,3034455,0
+HST.US,D,20241227,000000,18.14,18.235,17.83,17.975,7022274,0
+HST.US,D,20241230,000000,17.88,17.91,17.53,17.78,5850408,0
+HST.US,D,20241231,000000,17.55,17.65,17.39,17.52,5422161,0
+HST.US,D,20250102,000000,17.57,17.58,17.155,17.2,5125165,0
+HST.US,D,20250103,000000,17.21,17.475,17.05,17.45,7547936,0
+HST.US,D,20250106,000000,17.54,17.65,17.27,17.28,6391650,0
+HST.US,D,20250107,000000,17.43,17.48,17,17.05,5538041,0
+HST.US,D,20250108,000000,17.12,17.12,16.77,16.96,5663573,0
+HST.US,D,20250110,000000,16.63,17.11,16.55,17.08,6579173,0
+HST.US,D,20250113,000000,16.96,17.2,16.86,17.16,5721099,0
+HST.US,D,20250114,000000,17.34,17.38,17.19,17.28,4425582,0
+HST.US,D,20250115,000000,17.45,17.73,17.265,17.32,5303572,0
+HST.US,D,20250116,000000,17.36,17.44,17.055,17.07,4135816,0
+HST.US,D,20250117,000000,17.205,17.2888,17.03,17.06,5648055,0
+HST.US,D,20250121,000000,17.11,17.31,17.11,17.21,4326890,0
+HST.US,D,20250122,000000,17.14,17.37,17.01,17.29,9609568,0
+HST.US,D,20250123,000000,17.31,17.52,17.125,17.43,6195807,0
+HST.US,D,20250124,000000,17.4,17.485,16.8,16.94,10224111,0
+HST.US,D,20250127,000000,16.97,17.245,16.79,17.18,14916385,0
+HST.US,D,20250128,000000,17.21,17.445,17.01,17.05,8823237,0
+HST.US,D,20250129,000000,17.05,17.12,16.505,16.59,11728800,0
+HST.US,D,20250130,000000,16.84,16.89,16.51,16.64,9613310,0
+HST.US,D,20250131,000000,16.7,16.91,16.59,16.71,11269088,0
+HST.US,D,20250203,000000,16.5,16.64,15.98,16.49,11518728,0
+HST.US,D,20250204,000000,16.46,16.52,16.26,16.39,4919959,0
+HST.US,D,20250205,000000,16.47,16.475,16.185,16.37,6948686,0
+HST.US,D,20250206,000000,16.47,16.7,16.46,16.69,8755985,0
+HST.US,D,20250207,000000,16.75,16.87,16.55,16.76,8154325,0
+HST.US,D,20250210,000000,16.75,16.89,16.53,16.55,12576581,0
+HST.US,D,20250211,000000,16.4,16.55,16.275,16.49,4612894,0
+HST.US,D,20250212,000000,16.26,16.4,16.2,16.31,4368605,0
+HST.US,D,20250213,000000,16.35,16.46,16.26,16.42,3968217,0
+HST.US,D,20250214,000000,16.5,16.635,16.31,16.39,4884966,0
+HST.US,D,20250218,000000,16.4,17.095,16.39,17.05,12502765,0
+HST.US,D,20250219,000000,16.92,17.155,16.81,17.08,10142584,0
+HST.US,D,20250220,000000,16.7,16.925,16.33,16.76,14540325,0
+HST.US,D,20250221,000000,16.8,16.81,16.16,16.34,17225821,0
+HST.US,D,20250224,000000,16.47,16.49,16.09,16.24,6277315,0
+HST.US,D,20250225,000000,16.32,16.32,15.86,16.02,11435245,0
+HST.US,D,20250226,000000,16.05,16.21,15.86,16.01,7467099,0
+HST.US,D,20250227,000000,16.08,16.33,15.98,16,9171095,0
+HST.US,D,20250228,000000,16.1,16.2008,15.925,16.13,11062816,0
+HST.US,D,20250303,000000,16.25,16.54,16.13,16.14,11331866,0
+HST.US,D,20250304,000000,16.05,16.06,15.65,15.85,9622505,0
+HST.US,D,20250305,000000,15.78,16.18,15.78,16.08,8864593,0
+HST.US,D,20250306,000000,15.97,16.08,15.75,15.8,11659204,0
+HST.US,D,20250307,000000,15.83,16.35,15.77,16.33,9836123,0
+HST.US,D,20250310,000000,16.19,16.3,15.78,15.9,10884052,0
+HST.US,D,20250311,000000,15.89,15.99,15.255,15.34,11097726,0
+HST.US,D,20250312,000000,15.415,15.45,15,15.11,9687278,0
+HST.US,D,20250313,000000,15.08,15.245,14.465,14.52,10892084,0
+HST.US,D,20250314,000000,14.74,14.98,14.68,14.91,11947864,0
+HST.US,D,20250317,000000,14.9,15.36,14.9,15.3,6877697,0
+HST.US,D,20250318,000000,15.26,15.27,15.01,15.07,5699335,0
+HST.US,D,20250319,000000,15.06,15.305,15.04,15.12,12360400,0
+HST.US,D,20250320,000000,15.02,15.16,14.86,14.96,10562018,0
+HST.US,D,20250321,000000,14.8,14.8,14.25,14.69,19640498,0
+HST.US,D,20250324,000000,14.92,15.065,14.77,15.02,6922199,0
+HST.US,D,20250325,000000,15.07,15.14,14.7,14.8,5701521,0
+HST.US,D,20250326,000000,14.83,14.93,14.64,14.81,8612608,0
+HST.US,D,20250327,000000,14.72,14.8,14.43,14.53,10618562,0
+HST.US,D,20250328,000000,14.47,14.5599,14.145,14.27,8374635,0
+HST.US,D,20250331,000000,13.955,14.29,13.83,14.21,9220921,0
+HST.US,D,20250401,000000,14.23,14.525,14.02,14.44,9006340,0
+HST.US,D,20250402,000000,14.295,14.7,14.235,14.65,11747354,0
+HST.US,D,20250403,000000,14.02,14.105,13.26,13.3,15062530,0
+HST.US,D,20250404,000000,12.87,13.31,12.27,13.14,25456116,0
+HST.US,D,20250407,000000,12.75,13.46,12.22,12.92,30155587,0
+HST.US,D,20250408,000000,13.28,13.4,12.5101,12.7,14744893,0
+HST.US,D,20250409,000000,12.46,14.47,12.325,14.22,20128247,0
+HST.US,D,20250410,000000,13.9,14.095,13.05,13.45,14079344,0
+HST.US,D,20250411,000000,13.38,13.845,13.16,13.71,12301462,0
+HST.US,D,20250414,000000,13.86,14.08,13.47,13.78,11371331,0
+HST.US,D,20250415,000000,13.74,13.915,13.56,13.59,8300442,0
+HST.US,D,20250416,000000,13.5,13.68,13.285,13.41,7901640,0
+HST.US,D,20250417,000000,13.51,13.82,13.49,13.66,5533923,0
+HST.US,D,20250421,000000,13.5,13.555,13.315,13.51,5324326,0
+HST.US,D,20250422,000000,13.65,13.85,13.565,13.82,9348213,0
+HST.US,D,20250423,000000,14.33,14.48,13.745,13.77,7417511,0
+HST.US,D,20250424,000000,13.775,14,13.655,13.93,5114177,0
+HST.US,D,20250425,000000,13.88,13.93,13.705,13.88,5064420,0
+HST.US,D,20250428,000000,13.91,14.145,13.795,13.98,5656381,0
+HST.US,D,20250429,000000,13.91,14.095,13.84,14.03,8148698,0
+HST.US,D,20250430,000000,13.815,14.18,13.68,14.12,14005164,0
+HST.US,D,20250501,000000,14.805,14.98,14.425,14.53,17651445,0
+HST.US,D,20250502,000000,14.85,14.92,14.6,14.79,9128046,0
+HST.US,D,20250505,000000,14.7,14.945,14.6,14.75,8811591,0
+HST.US,D,20250506,000000,14.68,14.8,14.37,14.48,8435240,0
+HST.US,D,20250507,000000,14.5,14.69,14.435,14.6,7489671,0
+HST.US,D,20250508,000000,14.68,15,14.65,14.85,6323228,0
+HST.US,D,20250509,000000,14.84,14.9,14.715,14.77,5600606,0
+HST.US,D,20250512,000000,15.46,16.12,15.36,15.7,15147082,0
+HST.US,D,20250513,000000,15.71,15.89,15.61,15.76,9309257,0
+HST.US,D,20250514,000000,15.74,15.78,15.465,15.5,10703941,0
+HST.US,D,20250515,000000,15.45,15.515,15.335,15.4,7154120,0
+HST.US,D,20250516,000000,15.43,15.59,15.34,15.56,5768478,0
+HST.US,D,20250519,000000,15.26,15.485,15.17,15.42,6071880,0
+HST.US,D,20250520,000000,15.31,15.39,15.1,15.14,8415770,0
+HST.US,D,20250521,000000,15.05,15.05,14.675,14.76,7872319,0
+HST.US,D,20250522,000000,14.74,14.87,14.545,14.83,9327597,0
+HST.US,D,20250523,000000,14.46,14.765,14.46,14.7,6820609,0
+HST.US,D,20250527,000000,14.85,15.495,14.85,15.47,12189867,0
+HST.US,D,20250528,000000,15.5,15.54,15.335,15.42,8737569,0
+HST.US,D,20250529,000000,15.49,15.61,15.345,15.48,12215297,0
+HST.US,D,20250530,000000,15.28,15.66,15.24,15.49,60055864,0
+HST.US,D,20250602,000000,15.42,15.485,15.2,15.44,9717111,0
+HST.US,D,20250603,000000,15.37,15.75,15.28,15.67,12882812,0
+HST.US,D,20250604,000000,15.66,15.77,15.41,15.47,8715151,0
+HST.US,D,20250605,000000,15.44,15.5699,15.275,15.37,7893458,0
+HST.US,D,20250606,000000,15.56,15.8,15.495,15.76,7344825,0
+HST.US,D,20250609,000000,15.85,16.09,15.74,15.92,9010393,0
+HST.US,D,20250610,000000,16.03,16.19,15.94,16.07,7747555,0
+HST.US,D,20250611,000000,16.17,16.305,15.91,15.97,9992015,0
+HST.US,D,20250612,000000,15.76,15.9,15.67,15.69,9235466,0
+HST.US,D,20250613,000000,15.47,15.51,15.07,15.22,10943655,0
+HST.US,D,20250616,000000,15.34,15.68,15.33,15.64,6359260,0
+HST.US,D,20250617,000000,15.55,15.7582,15.405,15.57,7169409,0
+HST.US,D,20250618,000000,15.58,16.005,15.55,15.73,12788886,0
+HST.US,D,20250620,000000,15.85,15.88,15.6101,15.67,13372650,0
+HST.US,D,20250623,000000,15.59,15.83,15.44,15.77,9113908,0
+HST.US,D,20250624,000000,15.85,15.98,15.65,15.67,10506357,0
+HST.US,D,20250625,000000,15.69,15.715,15.42,15.5,7372081,0
+HST.US,D,20250626,000000,15.6,15.73,15.535,15.71,7508448,0
+HST.US,D,20250627,000000,15.79,15.8499,15.59,15.76,11121265,0
+HST.US,D,20250630,000000,15.57,15.64,15.21,15.36,10300481,0
+HST.US,D,20250701,000000,15.36,16.06,15.31,15.87,11801509,0
+HST.US,D,20250702,000000,15.92,16.19,15.849,16.17,9975046,0
+HST.US,D,20250703,000000,16.29,16.42,16.14,16.21,5858876,0
+HST.US,D,20250707,000000,16.15,16.265,15.91,16.01,7934155,0
+HST.US,D,20250708,000000,16.09,16.355,16.01,16.18,5977345,0
+HST.US,D,20250709,000000,16.2,16.2711,16.025,16.15,6140067,0
+HST.US,D,20250710,000000,16.22,16.69,16.18,16.58,9509961,0
+HST.US,D,20250711,000000,16.52,16.58,16.315,16.52,7982531,0
+HST.US,D,20250714,000000,16.43,16.57,16.29,16.5,6553989,0
+HST.US,D,20250715,000000,16.6,16.61,16.31,16.33,8502201,0
+HST.US,D,20250716,000000,16.42,16.49,16.15,16.15,6679423,0
+HST.US,D,20250717,000000,16.19,16.3,15.97,16.06,7188744,0
+HST.US,D,20250718,000000,16.16,16.22,16.035,16.14,5127042,0
+HST.US,D,20250721,000000,16.2,16.33,16.07,16.08,6443527,0
+HST.US,D,20250722,000000,16.12,16.51,16.06,16.47,6665467,0
+HST.US,D,20250723,000000,16.62,16.826107,16.55,16.6,8868503,0
+HST.US,D,20250724,000000,16.535,16.675,16.385,16.43,6726990,0
+HST.US,D,20250725,000000,16.55,16.72,16.335,16.55,10423328,0
+HST.US,D,20250728,000000,16.68,16.72,16.37,16.4,7309411,0
+HST.US,D,20250729,000000,16.45,16.505,16.175,16.28,10881702,0
+HST.US,D,20250730,000000,16.41,16.45,15.885,16.13,18989853,0
+HST.US,D,20250731,000000,16.35,16.51,15.655,15.72,24497675,0
+HST.US,D,20250801,000000,15.685,15.685,15.21,15.53,15665229,0
+HST.US,D,20250804,000000,15.69,15.75,15.46,15.69,12300432,0
+HST.US,D,20250805,000000,15.73,15.73,15.35,15.4,17269926,0
+HST.US,D,20250806,000000,15.39,15.425,15.115,15.3,15191956,0
+HST.US,D,20250807,000000,15.47,15.5,15.17,15.27,8446631,0
+HST.US,D,20250808,000000,15.29,15.4,15.18,15.35,7666749,0
+HST.US,D,20250811,000000,15.34,15.44,15.195,15.31,11613650,0
+HST.US,D,20250812,000000,15.44,15.75,15.365,15.75,7395014,0
+HST.US,D,20250813,000000,15.82,16.145,15.725,16.1,9494444,0
+HST.US,D,20250814,000000,16,16.02,15.69,15.98,6944864,0
+HST.US,D,20250815,000000,16.08,16.09,15.7,15.72,10901254,0
+HST.US,D,20250818,000000,15.66,15.91,15.65,15.85,5570365,0
+HST.US,D,20250819,000000,15.88,16.14,15.88,16.13,6918193,0
+HST.US,D,20250820,000000,16.11,16.205,15.965,16.12,8578970,0
+HST.US,D,20250821,000000,16.06,16.33,16.05,16.15,8383724,0
+HST.US,D,20250822,000000,16.23,16.93,16.21,16.91,9061143,0
+HST.US,D,20250825,000000,16.88,16.97,16.725,16.9,8488766,0
+HST.US,D,20250826,000000,16.89,17.07,16.86,16.93,12756753,0
+HST.US,D,20250827,000000,16.96,17.42,16.91,17.37,9907431,0
+HST.US,D,20250828,000000,17.42,17.45,17.16,17.29,10513947,0
+HST.US,D,20250829,000000,17.29,17.37,17.065,17.21,6765345,0
+HST.US,D,20250902,000000,17.08,17.095,16.91,17.07,6153802,0
+HST.US,D,20250903,000000,17.11,17.305,17.08,17.19,5925334,0
+HST.US,D,20250904,000000,17.28,17.6,17.17,17.59,8944077,0
+HST.US,D,20250905,000000,17.59,17.87,17.305,17.43,9785451,0
+HST.US,D,20250908,000000,17.45,17.54,17.3,17.39,8322048,0
+HST.US,D,20250909,000000,17.3,17.48,17.09,17.44,8014927,0
+HST.US,D,20250910,000000,17.48,17.64,17.35,17.59,10593115,0
+HST.US,D,20250911,000000,17.63,17.885,17.58,17.68,6156195,0
+HST.US,D,20250912,000000,17.57,17.79,17.55,17.6,8215081,0
+HST.US,D,20250915,000000,17.61,17.75,17.45,17.66,8161782,0
+HST.US,D,20250916,000000,17.7,17.78,17.33,17.66,7521233,0
+HST.US,D,20250917,000000,17.66,17.895,17.395,17.52,10552181,0
+HST.US,D,20250918,000000,17.56,17.725,17.49,17.6,8147752,0
+HST.US,D,20250919,000000,17.64,17.69,17.38,17.42,36990670,0
+HST.US,D,20250922,000000,17.425,17.425,17.17,17.17,7703041,0
+HST.US,D,20250923,000000,17.19,17.52,17.19,17.43,7063807,0
+HST.US,D,20250924,000000,17.39,17.455,17.235,17.37,8661864,0
+HST.US,D,20250925,000000,17.33,17.53,17.2,17.32,7980274,0
+HST.US,D,20250926,000000,17.43,17.66,17.26,17.55,6232165,0
+HST.US,D,20250929,000000,17.61,17.645,17.35,17.43,5175182,0
+HST.US,D,20250930,000000,17.14,17.2,16.87,17.02,5626677,0
+HST.US,D,20251001,000000,16.91,17.14,16.865,17.05,6045787,0
+HST.US,D,20251002,000000,17.07,17.215,16.99,17.11,4989217,0
+HST.US,D,20251003,000000,17.12,17.245,16.86,16.91,5870770,0
+HST.US,D,20251006,000000,16.99,17.02,16.565,16.62,7509376,0
+HST.US,D,20251007,000000,16.66,16.71,16.41,16.43,4911112,0
+HST.US,D,20251008,000000,16.42,16.49,16.2,16.25,5381833,0
+HST.US,D,20251009,000000,16.31,16.39,16.1,16.19,4693174,0
+HST.US,D,20251010,000000,16.17,16.24,15.795,15.82,8239853,0
+HST.US,D,20251013,000000,16.05,16.295,15.88,16.26,6548038,0
+HST.US,D,20251014,000000,16.02,16.46,15.95,16.38,6397259,0
+HST.US,D,20251015,000000,16.45,16.67,16.41,16.57,6657636,0
+HST.US,D,20251016,000000,16.59,16.61,16.095,16.19,5093825,0
+HST.US,D,20251017,000000,16.16,16.405,16.12,16.28,4891136,0
+HST.US,D,20251020,000000,16.36,16.5,16.28,16.49,4483397,0
+HST.US,D,20251021,000000,16.52,16.83,16.475,16.65,6140576,0
+HST.US,D,20251022,000000,16.67,17.05,16.6,16.8,5351792,0
+HST.US,D,20251023,000000,16.78,16.83,16.61,16.63,5764739,0
+HST.US,D,20251024,000000,16.69,16.79,16.47,16.49,4407277,0
+HST.US,D,20251027,000000,16.55,16.92,16.52,16.64,8731051,0
+HST.US,D,20251028,000000,16.58,16.62,16.21,16.31,5951404,0
+HST.US,D,20251029,000000,16.22,16.505,16.12,16.31,6914755,0
+HST.US,D,20251030,000000,16.24,16.45,16.065,16.08,6799363,0
+HST.US,D,20251031,000000,16.05,16.07,15.61,16.02,10793320,0
+HST.US,D,20251103,000000,15.94,16.18,15.79,16.13,8161712,0
+HST.US,D,20251104,000000,15.975,16.205,15.88,16.05,12376102,0
+HST.US,D,20251105,000000,16.065,16.465,16.025,16.21,15014944,0
+HST.US,D,20251106,000000,16.9,17.4,16.62,17.32,25709871,0
+HST.US,D,20251107,000000,17.465,18.14,17.2624,17.84,14670541,0
+HST.US,D,20251110,000000,18.03,18.23,17.755,18.18,15282387,0
+HST.US,D,20251111,000000,18,18.16,17.775,17.95,11696071,0
+HST.US,D,20251112,000000,17.92,18.23,17.88,18.06,7687973,0
+HST.US,D,20251113,000000,17.965,18.03,17.455,17.57,9418821,0
+HST.US,D,20251114,000000,17.575,17.62,17.4,17.59,6411208,0
+HST.US,D,20251117,000000,17.57,17.61,17.125,17.23,5387828,0
+HST.US,D,20251118,000000,17.16,17.345,17.09,17.2,5016690,0
+HST.US,D,20251119,000000,17.15,17.27,16.925,17,6539278,0
+HST.US,D,20251120,000000,17.11,17.2556,16.77,16.81,7090589,0
+HST.US,D,20251121,000000,16.85,17.535,16.84,17.42,8469169,0
+HST.US,D,20251124,000000,17.44,17.49,17.25,17.33,6464396,0
+HST.US,D,20251125,000000,17.42,17.93,17.39,17.79,8328684,0
+HST.US,D,20251126,000000,17.8,17.92,17.71,17.74,4808285,0
+HST.US,D,20251128,000000,17.72,17.87,17.58,17.63,4331520,0
+HST.US,D,20251201,000000,17.49,17.77,17.44,17.55,6589394,0
+HST.US,D,20251202,000000,17.56,17.58,17.38,17.53,9259382,0
+HST.US,D,20251203,000000,17.53,17.69,17.45,17.66,5598267,0
+HST.US,D,20251204,000000,17.64,17.675,17.09,17.16,5726258,0
+HST.US,D,20251205,000000,17.16,17.42,17.11,17.26,8610761,0
+HST.US,D,20251208,000000,17.29,17.34,17.0445,17.1,6584291,0
+HST.US,D,20251209,000000,17.16,17.49,17.08,17.45,9218784,0
+HST.US,D,20251210,000000,17.43,18.035,17.43,17.83,9972599,0
+HST.US,D,20251211,000000,17.82,18.34,17.76,18.13,9806844,0
+HST.US,D,20251212,000000,18.28,18.51,18.2,18.36,9417025,0
+HST.US,D,20251215,000000,18.46,18.67,18.2,18.64,8942270,0
+HST.US,D,20251216,000000,18.55,18.6,18.175,18.29,6302305,0
+HST.US,D,20251217,000000,18.32,18.66,18.25,18.57,7170156,0
+HST.US,D,20251218,000000,18.66,18.72,18.37,18.46,8280213,0
+HST.US,D,20251219,000000,18.49,18.64,18.225,18.51,14790708,0
+HST.US,D,20251222,000000,18.54,18.68,18.41,18.63,4527172,0
+HST.US,D,20251223,000000,18.64,18.69,18.33,18.36,4897552,0
+HST.US,D,20251224,000000,18.36,18.54,18.32,18.52,3159881,0
+HST.US,D,20251226,000000,18.43,18.535,18.3,18.44,4171859,0
+HST.US,D,20251229,000000,18.48,18.49,18.26,18.39,4219386,0
+HST.US,D,20251230,000000,18.38,18.46,18.24,18.29,3518075,0
+HST.US,D,20251231,000000,17.9,17.96,17.71,17.73,5341110,0
+HST.US,D,20260102,000000,17.75,18.245,17.63,18.16,6526511,0
+HST.US,D,20260105,000000,18.14,18.27,17.93,18.12,9227410,0
+HST.US,D,20260106,000000,18.17,18.3,17.905,18.26,6619874,0
+HST.US,D,20260107,000000,18.24,18.28,17.76,17.79,7258212,0
+HST.US,D,20260108,000000,17.79,18.325,17.76,18.21,7036305,0
+HST.US,D,20260109,000000,18.33,18.65,18.28,18.44,5632561,0
+HST.US,D,20260112,000000,18.54,18.54,18.205,18.34,5104976,0
+HST.US,D,20260113,000000,18.45,18.68,18.32,18.51,6701958,0
+HST.US,D,20260114,000000,18.51,18.578,17.99,18.22,6081487,0
+HST.US,D,20260115,000000,18.28,18.635,18.26,18.47,9637225,0
+HST.US,D,20260116,000000,18.42,18.605,18.18,18.59,5420077,0
+HST.US,D,20260120,000000,18.39,18.44,18.15,18.24,7762201,0
+HST.US,D,20260121,000000,18.33,18.81,18.33,18.68,8410636,0
+HST.US,D,20260122,000000,18.89,19.3,18.77,18.81,8982592,0
+HST.US,D,20260123,000000,18.74,18.78,18.545,18.7,7678507,0
+HST.US,D,20260126,000000,18.7,18.81,18.535,18.73,7403071,0
+HST.US,D,20260127,000000,18.73,18.73,18.355,18.58,7555091,0
+HST.US,D,20260128,000000,18.62,18.82,18.37,18.44,14095916,0
+HST.US,D,20260129,000000,18.59,18.71,18.415,18.66,10867949,0
+HST.US,D,20260130,000000,18.55,18.66,18.42,18.53,17358755,0
+HST.US,D,20260202,000000,18.68,18.845,18.54,18.67,7094457,0
+HST.US,D,20260203,000000,18.72,19.015,18.61,18.87,8953625,0
+HST.US,D,20260204,000000,19.04,19.395,18.975,19.31,11617474,0
+HST.US,D,20260205,000000,19.24,19.31,18.765,19,8706769,0
+HST.US,D,20260206,000000,19.11,19.435,19.04,19.35,5912238,0
+HST.US,D,20260209,000000,19.33,19.58,19.21,19.54,4522997,0
+HST.US,D,20260210,000000,19.61,19.96,19.4925,19.93,6115324,0
+HST.US,D,20260211,000000,19.93,20.14,19.87,19.96,6924280,0
+HST.US,D,20260212,000000,20.07,20.33,19.27,19.54,10699982,0
+HST.US,D,20260213,000000,19.55,20.01,19.43,19.89,6500651,0
+HST.US,D,20260217,000000,20.02,20.15,19.71,20.01,9166481,0
+HST.US,D,20260218,000000,19.9,20.37,19.8,20.28,12301083,0
diff --git a/daily/us/nasdaq stocks/1/hto.us.txt b/daily/us/nasdaq stocks/1/hto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a9a357485eb04f3892e4cf1f35e62e757a9ce40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hto.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTO.US,D,20050225,000000,13.3311,13.5746,13.2599,13.5389,14704.856496039,0
+HTO.US,D,20050228,000000,13.617,13.617,13.4647,13.4647,16805.983413927,0
+HTO.US,D,20050301,000000,13.5062,13.719,13.5062,13.6586,23890.591251537,0
+HTO.US,D,20050302,000000,13.8456,14.565,13.8456,14.565,62231.35694846,0
+HTO.US,D,20050303,000000,14.6115,14.6115,14.4344,14.5096,29669.448258022,0
+HTO.US,D,20050304,000000,14.5402,14.851,14.4344,14.851,24417.136284832,0
+HTO.US,D,20050307,000000,14.851,14.8895,14.6986,14.7064,18115.776817286,0
+HTO.US,D,20050308,000000,14.6986,14.7638,14.6986,14.6986,8139.7191903161,0
+HTO.US,D,20050309,000000,14.7995,14.7995,14.6274,14.663,18642.321850579,0
+HTO.US,D,20050310,000000,14.6986,14.6986,14.6274,14.6471,20744.459411525,0
+HTO.US,D,20050311,000000,14.6748,14.7421,14.5402,14.5482,22842.554400239,0
+HTO.US,D,20050314,000000,14.6471,14.7797,14.6115,14.7154,24157.401018888,0
+HTO.US,D,20050315,000000,14.7797,14.8154,14.4027,14.4027,31771.585818967,0
+HTO.US,D,20050316,000000,14.3889,14.3889,14.282,14.2969,12340.962383033,0
+HTO.US,D,20050317,000000,14.3384,14.3809,14.3127,14.3127,10505.634589439,0
+HTO.US,D,20050318,000000,14.3215,14.3215,14.1277,14.1523,53039.558334614,0
+HTO.US,D,20050321,000000,14.1523,14.1523,13.9307,13.9842,13916.554910684,0
+HTO.US,D,20050322,000000,14.0158,14.0158,13.9238,13.9238,9453.5551659072,0
+HTO.US,D,20050323,000000,13.9307,13.9782,13.714,13.714,19166.845597759,0
+HTO.US,D,20050324,000000,13.725,13.725,13.6586,13.6992,7876.9519951979,0
+HTO.US,D,20050328,000000,13.6992,13.714,13.5231,13.5231,11816.438635855,0
+HTO.US,D,20050329,000000,13.5231,13.5231,13.1025,13.1441,37285.654344218,0
+HTO.US,D,20050330,000000,13.1273,13.3073,13.0837,13.2213,28622.422049782,0
+HTO.US,D,20050331,000000,13.2787,13.3974,13.2381,13.3826,28097.898302604,0
+HTO.US,D,20050401,000000,13.3826,13.4498,13.2381,13.3974,24417.136284832,0
+HTO.US,D,20050404,000000,13.441,13.725,13.441,13.714,16014.649899397,0
+HTO.US,D,20050405,000000,13.725,13.7408,13.4825,13.4825,26258.527936776,0
+HTO.US,D,20050406,000000,13.5231,13.6408,13.5231,13.5597,14963.581118924,0
+HTO.US,D,20050407,000000,13.5231,13.7616,13.5231,13.714,11551.65015462,0
+HTO.US,D,20050408,000000,13.7457,13.8882,13.7457,13.7862,16805.983413927,0
+HTO.US,D,20050411,000000,13.7862,13.8456,13.7862,13.7862,13127.242682272,0
+HTO.US,D,20050412,000000,13.7784,13.903,13.714,13.8634,37021.876506042,0
+HTO.US,D,20050413,000000,13.8634,13.8634,13.6408,13.6408,14440.068014804,0
+HTO.US,D,20050414,000000,13.617,13.617,13.3707,13.3707,18381.575941578,0
+HTO.US,D,20050415,000000,13.4192,13.5597,13.4192,13.4825,38071.934643456,0
+HTO.US,D,20050418,000000,13.5231,13.7784,13.4825,13.7784,12079.205830973,0
+HTO.US,D,20050419,000000,13.7536,14.3651,13.7536,14.0771,24157.401018888,0
+HTO.US,D,20050420,000000,14.0376,14.0544,13.6329,13.6329,28884.178601842,0
+HTO.US,D,20050421,000000,13.6824,14.093,13.6408,14.093,23628.834699477,0
+HTO.US,D,20050422,000000,14.0861,14.093,13.5528,13.5528,42535.945031291,0
+HTO.US,D,20050425,000000,13.6408,13.8328,13.6408,13.7784,24677.882193834,0
+HTO.US,D,20050426,000000,13.7962,14.0158,13.7962,13.9545,27304.543501958,0
+HTO.US,D,20050427,000000,13.9624,14.3889,13.9624,14.093,7090.6716959595,0
+HTO.US,D,20050428,000000,14.093,14.9469,14.093,14.9469,34654.950463861,0
+HTO.US,D,20050429,000000,14.851,14.851,14.5254,14.565,55925.954908681,0
+HTO.US,D,20050502,000000,14.6115,14.6342,14.282,14.3384,19429.612792877,0
+HTO.US,D,20050503,000000,14.3809,14.5402,14.1979,14.5402,14440.068014804,0
+HTO.US,D,20050504,000000,14.6342,14.7936,14.5946,14.6986,25469.215708363,0
+HTO.US,D,20050505,000000,14.5946,14.5946,13.999,13.999,54876.907414325,0
+HTO.US,D,20050506,000000,14.0376,14.093,13.903,13.9238,29931.204810082,0
+HTO.US,D,20050509,000000,13.9703,14.093,13.8031,14.093,42008.389354939,0
+HTO.US,D,20050510,000000,14.093,14.373,14.0544,14.282,17329.496518047,0
+HTO.US,D,20050511,000000,14.3215,15.4219,14.3215,15.4139,71679.858899078,0
+HTO.US,D,20050512,000000,15.4615,16.1857,15.4456,15.6148,92424.318310603,0
+HTO.US,D,20050513,000000,15.5238,15.6059,14.8588,15.1507,32032.33172797,0
+HTO.US,D,20050516,000000,15.0825,15.4535,15.0825,15.2319,11816.438635855,0
+HTO.US,D,20050517,000000,15.3259,15.5,15.2695,15.5,8402.4863854343,0
+HTO.US,D,20050518,000000,15.5782,15.8562,15.5396,15.689,32561.908690439,0
+HTO.US,D,20050519,000000,15.788,16.0106,15.689,15.9958,38861.246871869,0
+HTO.US,D,20050520,000000,15.9958,15.9958,15.6296,15.7068,24157.401018888,0
+HTO.US,D,20050523,000000,15.7554,16.2025,15.7554,16.1501,55662.177070505,0
+HTO.US,D,20050524,000000,16.0492,16.2105,16.0037,16.2105,17854.020265225,0
+HTO.US,D,20050525,000000,16.1501,16.2105,15.8444,15.8444,34396.225840976,0
+HTO.US,D,20050526,000000,15.8444,15.9562,15.8444,15.9294,8928.0207756708,0
+HTO.US,D,20050527,000000,15.9809,16.1501,15.9443,16.1115,17064.708036812,0
+HTO.US,D,20050531,000000,16.1036,16.1422,16.0413,16.071,17593.274356223,0
+HTO.US,D,20050601,000000,16.1115,16.8804,16.0799,16.7586,40172.050918286,0
+HTO.US,D,20050602,000000,16.7586,17.6699,16.7586,17.6699,88749.620151181,0
+HTO.US,D,20050603,000000,17.8628,17.9608,16.91,16.9476,104502.51349852,0
+HTO.US,D,20050606,000000,16.9852,17.6927,16.9476,17.5205,57764.314631451,0
+HTO.US,D,20050607,000000,17.4285,17.7847,17.4285,17.6027,36758.098667865,0
+HTO.US,D,20050608,000000,17.6699,17.847,17.382,17.382,28097.898302604,0
+HTO.US,D,20050609,000000,17.3285,17.5205,17.1148,17.382,29931.204810082,0
+HTO.US,D,20050610,000000,17.4285,17.7095,17.4285,17.6027,30191.950719084,0
+HTO.US,D,20050613,000000,17.5581,18.3695,17.5285,18.0766,50937.420773668,0
+HTO.US,D,20050614,000000,18.0766,18.2824,17.6699,18.1647,32032.33172797,0
+HTO.US,D,20050615,000000,18.2666,18.2666,17.847,18.0608,27831.088535252,0
+HTO.US,D,20050616,000000,17.9757,18.2438,17.847,18.2438,14963.581118924,0
+HTO.US,D,20050617,000000,18.2993,18.2993,18.1241,18.1647,71941.615451138,0
+HTO.US,D,20050620,000000,18.2666,18.2993,18.0924,18.2438,22580.797848179,0
+HTO.US,D,20050621,000000,18.1558,18.3873,18.1558,18.2666,21004.19467747,0
+HTO.US,D,20050622,000000,18.2993,18.7762,18.2438,18.7524,37285.654344218,0
+HTO.US,D,20050623,000000,18.6624,18.8514,18.4101,18.4339,45425.373534534,0
+HTO.US,D,20050624,000000,18.3873,18.4101,17.3453,17.7342,125767.45408499,0
+HTO.US,D,20050627,000000,17.7342,17.7342,17.0258,17.0258,42271.156550057,0
+HTO.US,D,20050628,000000,16.9476,17.8994,16.91,17.8994,54350.36238103,0
+HTO.US,D,20050629,000000,17.9906,18.3339,17.9906,18.3339,32819.622670267,0
+HTO.US,D,20050630,000000,18.2824,18.6258,17.8994,17.8994,23628.834699477,0
+HTO.US,D,20050701,000000,18.0924,18.6485,18.0924,18.2438,36758.098667865,0
+HTO.US,D,20050705,000000,18.3191,18.3191,18.1647,18.2755,28622.422049782,0
+HTO.US,D,20050706,000000,18.3615,18.4724,18.2913,18.2913,27831.088535252,0
+HTO.US,D,20050707,000000,18.2993,18.3615,18.0924,18.3191,51462.955163904,0
+HTO.US,D,20050708,000000,18.2824,18.8375,18.2824,18.8375,30982.273590555,0
+HTO.US,D,20050711,000000,18.8375,19.355,18.8375,19.3461,51727.743645139,0
+HTO.US,D,20050712,000000,19.4243,19.5143,18.9898,19.1106,28097.898302604,0
+HTO.US,D,20050713,000000,19.1601,19.1601,18.89,18.973,13127.242682272,0
+HTO.US,D,20050714,000000,18.882,19.1601,18.6624,18.7287,29144.924510843,0
+HTO.US,D,20050715,000000,18.6624,19.1106,18.6624,19.0294,14963.581118924,0
+HTO.US,D,20050718,000000,19.0592,19.2709,18.5703,19.0058,42535.945031291,0
+HTO.US,D,20050719,000000,19.0434,19.264,18.7445,19.2481,23370.110076592,0
+HTO.US,D,20050720,000000,19.2333,20.0932,19.2333,20.0932,39648.537814166,0
+HTO.US,D,20050721,000000,20.0714,20.101,19.6143,19.6449,42535.945031291,0
+HTO.US,D,20050722,000000,19.7369,20.4761,19.6291,20.4761,42271.156550057,0
+HTO.US,D,20050725,000000,20.3751,20.4761,20.1881,20.1881,35182.506140214,0
+HTO.US,D,20050726,000000,20.2752,20.4761,20.201,20.3751,29669.448258022,0
+HTO.US,D,20050727,000000,20.3751,20.5651,20.2366,20.5651,28884.178601842,0
+HTO.US,D,20050728,000000,20.5651,21.0906,20.5147,21.0906,23890.591251537,0
+HTO.US,D,20050729,000000,21.136,21.1746,20.8788,21.0174,66425.52563977,0
+HTO.US,D,20050801,000000,21.0984,21.1202,20.4761,20.6195,48309.748822486,0
+HTO.US,D,20050802,000000,20.6591,20.946,20.2673,20.857,49099.061050899,0
+HTO.US,D,20050803,000000,20.7967,20.946,20.2752,20.7571,18381.575941578,0
+HTO.US,D,20050804,000000,20.6512,20.6512,20.011,20.2188,60125.176815283,0
+HTO.US,D,20050805,000000,20.1327,20.1327,18.8514,18.9652,58816.394054982,0
+HTO.US,D,20050808,000000,18.89,19.0434,17.6561,18.1558,103186.65623681,0
+HTO.US,D,20050809,000000,17.8994,18.5703,17.855,18.2517,73778.964530849,0
+HTO.US,D,20050810,000000,18.4417,18.9504,17.7916,17.9906,67217.869797358,0
+HTO.US,D,20050811,000000,18.0924,18.0924,17.6699,17.8994,34654.950463861,0
+HTO.US,D,20050812,000000,18.0924,18.0924,17.3285,17.6106,58290.859664745,0
+HTO.US,D,20050815,000000,17.7095,18.2755,17.6838,18.1558,43586.003168706,0
+HTO.US,D,20050816,000000,18.228,18.3695,17.8718,18.0766,62753.859409523,0
+HTO.US,D,20050817,000000,18.0103,18.131,17.8856,18.0835,28357.633568547,0
+HTO.US,D,20050818,000000,17.9836,18.0835,17.2069,17.3285,38598.479676751,0
+HTO.US,D,20050819,000000,17.5205,17.7847,17.5107,17.7006,22580.797848179,0
+HTO.US,D,20050822,000000,17.7758,17.8994,17.7095,17.8994,30456.739200318,0
+HTO.US,D,20050823,000000,17.8994,18.2122,17.8994,18.0528,29669.448258022,0
+HTO.US,D,20050824,000000,18.0924,18.6624,18.0924,18.4179,32561.908690439,0
+HTO.US,D,20050825,000000,18.508,18.6337,18.508,18.6337,13654.798358624,0
+HTO.US,D,20050826,000000,18.5931,18.6337,18.2824,18.2824,19166.845597759,0
+HTO.US,D,20050829,000000,18.3339,18.3339,18.2517,18.2517,22051.22088571,0
+HTO.US,D,20050830,000000,18.2824,18.3695,18.2122,18.3191,11027.126407442,0
+HTO.US,D,20050831,000000,18.2824,18.8375,18.228,18.8375,20216.903735173,0
+HTO.US,D,20050901,000000,18.8148,19.4105,18.8148,19.3857,29669.448258022,0
+HTO.US,D,20050902,000000,19.4757,19.6221,19.4293,19.5845,30456.739200318,0
+HTO.US,D,20050906,000000,19.6519,20.1881,19.6519,20.1476,17854.020265225,0
+HTO.US,D,20050907,000000,20.2366,20.3484,19.9814,20.1476,27044.808236014,0
+HTO.US,D,20050908,000000,20.1881,20.1881,19.6835,19.6944,23106.332238416,0
+HTO.US,D,20050909,000000,19.7963,19.9952,19.7043,19.9418,11292.925531735,0
+HTO.US,D,20050912,000000,19.9418,20.011,19.6697,19.9566,28097.898302604,0
+HTO.US,D,20050913,000000,20.0486,20.2188,20.011,20.0932,12867.507416328,0
+HTO.US,D,20050914,000000,20.1881,20.2534,19.1779,19.3105,22842.554400239,0
+HTO.US,D,20050915,000000,19.3105,19.4243,19.2333,19.3945,23370.110076592,0
+HTO.US,D,20050916,000000,19.4915,19.6697,19.3689,19.4757,83494.276248816,0
+HTO.US,D,20050919,000000,19.5767,19.5915,19.2333,19.3945,12867.507416328,0
+HTO.US,D,20050920,000000,18.7524,19.0434,17.1386,18.036,68004.150096596,0
+HTO.US,D,20050921,000000,18.036,18.036,17.1386,17.3603,41747.643445937,0
+HTO.US,D,20050922,000000,17.5512,17.5581,16.81,17.2365,25469.215708363,0
+HTO.US,D,20050923,000000,17.4285,17.6561,16.9476,17.5205,14180.332748861,0
+HTO.US,D,20050926,000000,17.8994,18.4724,17.7847,18.1706,29669.448258022,0
+HTO.US,D,20050927,000000,17.9974,19.0434,17.8994,18.2824,16277.417094515,0
+HTO.US,D,20050928,000000,18.4585,18.4585,17.5205,17.9549,16277.417094515,0
+HTO.US,D,20050929,000000,17.7501,18.131,17.5205,18.131,12079.205830973,0
+HTO.US,D,20050930,000000,18.1963,18.3873,18.0924,18.3873,31771.585818967,0
+HTO.US,D,20051003,000000,19.0058,19.0058,18.1429,18.1429,10233.771606796,0
+HTO.US,D,20051004,000000,18.3695,18.8514,17.7095,17.8074,14704.856496039,0
+HTO.US,D,20051005,000000,18.1874,18.6624,17.3453,17.5581,39385.770619048,0
+HTO.US,D,20051006,000000,18.036,18.5466,17.382,17.7758,31507.807980791,0
+HTO.US,D,20051007,000000,17.9678,18.4724,17.7758,18.1963,10505.634589439,0
+HTO.US,D,20051010,000000,18.3873,18.3873,17.7758,18.0608,9715.3117179673,0
+HTO.US,D,20051011,000000,18.2517,18.2517,17.3741,17.5205,16277.417094515,0
+HTO.US,D,20051012,000000,17.5205,17.5285,17.0674,17.2069,18381.575941578,0
+HTO.US,D,20051013,000000,17.1386,17.8994,16.9476,17.4285,15751.882704279,0
+HTO.US,D,20051014,000000,17.5205,18.0924,16.9694,17.8718,14963.581118924,0
+HTO.US,D,20051017,000000,17.7095,17.8856,17.3137,17.4147,13916.554910684,0
+HTO.US,D,20051018,000000,17.6927,17.6927,17.1386,17.2069,14440.068014804,0
+HTO.US,D,20051019,000000,17.2069,18.0034,17.1544,18.0034,37021.876506042,0
+HTO.US,D,20051020,000000,18.0924,18.0924,17.1386,17.4147,13127.242682272,0
+HTO.US,D,20051021,000000,17.4869,18.3339,17.4869,18.2993,13654.798358624,0
+HTO.US,D,20051024,000000,18.2824,18.7138,18.0924,18.6624,19166.845597759,0
+HTO.US,D,20051025,000000,18.4724,18.5229,18.1963,18.3259,11816.438635855,0
+HTO.US,D,20051026,000000,18.4724,18.6624,18.1429,18.2824,7876.9519951979,0
+HTO.US,D,20051027,000000,18.3259,18.6169,17.7432,17.7432,20744.459411525,0
+HTO.US,D,20051028,000000,18.1241,18.1241,17.7342,18.0182,10233.771606796,0
+HTO.US,D,20051031,000000,18.7682,18.7682,17.4503,18.6337,45686.119443536,0
+HTO.US,D,20051101,000000,18.2517,18.2666,17.2296,18.2122,22842.554400239,0
+HTO.US,D,20051102,000000,18.3873,18.7524,18.1429,18.7524,24677.882193834,0
+HTO.US,D,20051103,000000,18.9898,19.4549,18.8148,19.0136,27831.088535252,0
+HTO.US,D,20051104,000000,19.2175,19.2175,19.0502,19.1274,5517.1004544246,0
+HTO.US,D,20051107,000000,19.2175,19.6143,19.2086,19.3689,14963.581118924,0
+HTO.US,D,20051108,000000,19.2481,19.4243,18.4863,18.5466,19952.115253939,0
+HTO.US,D,20051109,000000,18.5703,19.2016,18.5703,19.0216,8928.0207756708,0
+HTO.US,D,20051110,000000,18.973,19.6143,18.4724,19.5381,28622.422049782,0
+HTO.US,D,20051111,000000,19.4243,19.5143,19.2333,19.3689,8139.7191903161,0
+HTO.US,D,20051114,000000,19.4243,19.4243,19.079,19.0958,7876.9519951979,0
+HTO.US,D,20051115,000000,19.3857,19.4105,19.1027,19.1106,16805.983413927,0
+HTO.US,D,20051116,000000,19.0294,19.0294,18.6624,18.89,16014.649899397,0
+HTO.US,D,20051117,000000,18.9652,19.4391,18.9652,19.4243,14963.581118924,0
+HTO.US,D,20051118,000000,19.7666,19.8042,19.6143,19.6291,14440.068014804,0
+HTO.US,D,20051121,000000,19.5381,19.7528,19.4847,19.7122,16542.20557575,0
+HTO.US,D,20051122,000000,19.6697,19.9952,19.6697,19.924,13654.798358624,0
+HTO.US,D,20051123,000000,19.8349,19.8349,19.7528,19.7528,7090.6716959595,0
+HTO.US,D,20051125,000000,19.6519,19.8042,19.5381,19.8042,17064.708036812,0
+HTO.US,D,20051128,000000,19.8814,19.8952,19.4391,19.4391,7616.2060861959,0
+HTO.US,D,20051129,000000,19.5291,19.5291,19.0058,19.1601,20484.724145582,0
+HTO.US,D,20051130,000000,19.2481,19.4243,19.1779,19.4243,34134.469288916,0
+HTO.US,D,20051201,000000,19.3333,19.924,19.3333,19.7439,23106.332238416,0
+HTO.US,D,20051202,000000,19.7439,19.8952,19.4757,19.6617,19166.845597759,0
+HTO.US,D,20051205,000000,19.8952,19.8952,18.6921,18.8602,40435.828756462,0
+HTO.US,D,20051206,000000,18.9592,19.4391,18.8662,19.2422,14704.856496039,0
+HTO.US,D,20051207,000000,19.3391,19.4243,18.9276,18.9276,13916.554910684,0
+HTO.US,D,20051208,000000,18.8375,19.2333,18.7346,18.89,14704.856496039,0
+HTO.US,D,20051209,000000,18.89,19.4243,18.7999,19.4243,11551.65015462,0
+HTO.US,D,20051212,000000,19.5143,19.5143,19.3857,19.4915,11551.65015462,0
+HTO.US,D,20051213,000000,19.4915,19.6944,19.4391,19.4757,8139.7191903161,0
+HTO.US,D,20051214,000000,19.5767,19.8112,19.5608,19.8042,15229.380243217,0
+HTO.US,D,20051215,000000,19.8042,19.8112,19.3333,19.4549,11292.925531735,0
+HTO.US,D,20051216,000000,19.6143,19.8042,19.2333,19.4243,101087.55060504,0
+HTO.US,D,20051219,000000,19.0592,19.1601,18.5229,18.5862,19166.845597759,0
+HTO.US,D,20051220,000000,18.6089,18.8148,18.4724,18.6485,16542.20557575,0
+HTO.US,D,20051221,000000,18.7346,19.0434,18.7346,18.9068,16542.20557575,0
+HTO.US,D,20051222,000000,19.0058,19.1185,18.6624,18.882,15751.882704279,0
+HTO.US,D,20051223,000000,18.6772,18.8375,18.5703,18.6089,9190.787970789,0
+HTO.US,D,20051227,000000,18.5317,18.5703,18.2438,18.2438,8665.2535805525,0
+HTO.US,D,20051228,000000,18.0924,18.3191,18.0924,18.3141,5774.8144342521,0
+HTO.US,D,20051229,000000,18.4724,18.4724,18.0528,18.131,15229.380243217,0
+HTO.US,D,20051230,000000,18.131,18.131,17.3285,17.3285,32032.33172797,0
+HTO.US,D,20060103,000000,17.1386,17.4147,16.8338,17.3285,59076.129320926,0
+HTO.US,D,20060104,000000,17.2296,18.0835,17.2296,17.8628,26520.284488836,0
+HTO.US,D,20060105,000000,17.7847,17.9906,17.4285,17.6699,35182.506140214,0
+HTO.US,D,20060106,000000,17.573,17.8856,17.573,17.765,19166.845597759,0
+HTO.US,D,20060109,000000,17.8074,18.1647,17.7095,18.131,11027.126407442,0
+HTO.US,D,20060110,000000,18.131,18.6624,18.1241,18.6624,13916.554910684,0
+HTO.US,D,20060111,000000,18.7524,18.7524,18.0766,18.228,29144.924510843,0
+HTO.US,D,20060112,000000,18.3695,18.4021,18.131,18.1429,8402.4863854343,0
+HTO.US,D,20060113,000000,18.2438,18.3695,17.9906,18.2033,13127.242682272,0
+HTO.US,D,20060117,000000,18.2666,18.2666,18.1093,18.2438,14704.856496039,0
+HTO.US,D,20060118,000000,18.1429,18.3695,18.0182,18.1558,10233.771606796,0
+HTO.US,D,20060119,000000,18.2517,18.6485,18.1874,18.6485,13127.242682272,0
+HTO.US,D,20060120,000000,18.8514,18.8514,18.3695,18.3695,13392.031163506,0
+HTO.US,D,20060123,000000,18.3695,18.6426,17.9906,18.2359,33876.755309088,0
+HTO.US,D,20060124,000000,18.1647,18.5862,18.1647,18.4021,19429.612792877,0
+HTO.US,D,20060125,000000,18.4021,18.4585,18.228,18.3873,9190.787970789,0
+HTO.US,D,20060126,000000,18.3191,18.8226,18.2824,18.8226,17854.020265225,0
+HTO.US,D,20060127,000000,18.89,19.3857,18.89,19.3689,17329.496518047,0
+HTO.US,D,20060130,000000,19.2709,19.5064,19.1927,19.264,18642.321850579,0
+HTO.US,D,20060131,000000,19.355,19.5064,19.2709,19.4243,10505.634589439,0
+HTO.US,D,20060201,000000,19.2709,19.8042,19.2333,19.8042,18903.067759582,0
+HTO.US,D,20060202,000000,20.1881,20.7413,19.7666,19.7745,87168.974408238,0
+HTO.US,D,20060203,000000,19.5845,19.9506,19.4985,19.6143,39907.262437051,0
+HTO.US,D,20060206,000000,19.7122,19.7528,19.4293,19.5608,16542.20557575,0
+HTO.US,D,20060207,000000,19.6519,19.7963,18.9652,18.9652,33081.379222327,0
+HTO.US,D,20060208,000000,19.0592,19.2481,18.882,19.2481,28622.422049782,0
+HTO.US,D,20060209,000000,19.0592,19.5994,18.9898,19.2175,25209.48044242,0
+HTO.US,D,20060210,000000,18.9898,19.1106,18.5377,18.9068,24157.401018888,0
+HTO.US,D,20060213,000000,19.1858,19.1858,18.4179,18.4179,28884.178601842,0
+HTO.US,D,20060214,000000,18.4863,18.7,18.2913,18.6089,24157.401018888,0
+HTO.US,D,20060215,000000,18.7,19.4243,18.7,19.4243,32819.622670267,0
+HTO.US,D,20060216,000000,19.3263,19.7666,19.2333,19.7666,12867.507416328,0
+HTO.US,D,20060217,000000,19.8042,19.8042,19.3857,19.6895,20744.459411525,0
+HTO.US,D,20060221,000000,19.7884,19.7884,19.2333,19.2857,23370.110076592,0
+HTO.US,D,20060222,000000,19.2175,19.8438,19.2175,19.8042,20744.459411525,0
+HTO.US,D,20060223,000000,19.819,20.0783,19.6697,19.8884,21269.993801762,0
+HTO.US,D,20060224,000000,19.8814,20.1179,19.3461,19.4105,49099.061050899,0
+HTO.US,D,20060227,000000,19.4105,19.6756,19.3689,19.6697,38334.701838575,0
+HTO.US,D,20060228,000000,19.7528,19.7528,19.4243,19.5529,22842.554400239,0
+HTO.US,D,20060301,000000,19.6519,19.9814,19.4985,19.9814,32819.622670267,0
+HTO.US,D,20060302,000000,19.8884,20.0248,19.5845,19.9566,38071.934643456,0
+HTO.US,D,20060303,000000,19.8576,19.9724,19.4243,19.4391,49628.638013367,0
+HTO.US,D,20060306,000000,19.3391,19.4757,19.1274,19.3689,28097.898302604,0
+HTO.US,D,20060307,000000,19.4609,19.819,19.2333,19.5608,34396.225840976,0
+HTO.US,D,20060308,000000,19.6519,19.8952,19.4391,19.7666,23628.834699477,0
+HTO.US,D,20060309,000000,19.8349,19.8952,19.3609,19.4757,28097.898302604,0
+HTO.US,D,20060310,000000,19.3857,19.4985,19.2086,19.4985,21004.19467747,0
+HTO.US,D,20060313,000000,19.4243,19.7122,19.2016,19.3461,27831.088535252,0
+HTO.US,D,20060314,000000,19.6697,19.819,19.5381,19.819,32561.908690439,0
+HTO.US,D,20060315,000000,19.918,20.1881,19.7122,20.0644,35712.083102683,0
+HTO.US,D,20060316,000000,20.101,20.3643,19.9566,20.2999,49628.638013367,0
+HTO.US,D,20060317,000000,20.4533,20.5493,19.9724,20.0714,119337.74294906,0
+HTO.US,D,20060320,000000,20.5651,20.5651,19.8042,20.2999,54223.021355704,0
+HTO.US,D,20060321,000000,20.2999,20.4593,19.4391,19.5767,46738.198867067,0
+HTO.US,D,20060322,000000,19.8042,19.8042,19.0651,19.5203,36628.736356423,0
+HTO.US,D,20060323,000000,19.8042,20.1881,19.6291,20.0644,38861.246871869,0
+HTO.US,D,20060324,000000,20.2188,20.3751,20.0714,20.3643,24022.985492155,0
+HTO.US,D,20060327,000000,20.5493,20.5493,20.1327,20.2831,15625.552322011,0
+HTO.US,D,20060328,000000,20.5275,20.5651,19.5767,19.7666,30191.950719084,0
+HTO.US,D,20060329,000000,19.9566,20.5651,19.8042,20.4127,32819.622670267,0
+HTO.US,D,20060330,000000,20.4454,20.4989,20.0318,20.292,20087.54142373,0
+HTO.US,D,20060331,000000,20.4127,20.9382,20.3237,20.4533,42535.945031291,0
+HTO.US,D,20060403,000000,20.2594,20.5275,20.016,20.0318,39907.262437051,0
+HTO.US,D,20060404,000000,20.1476,20.3692,19.5845,19.5915,30325.355602759,0
+HTO.US,D,20060405,000000,19.4243,19.9418,19.4243,19.6083,23497.451101918,0
+HTO.US,D,20060406,000000,20.1881,20.3484,19.6083,19.8042,30066.630979874,0
+HTO.US,D,20060407,000000,19.9952,20.196,18.9504,19.07,39385.770619048,0
+HTO.US,D,20060410,000000,19.07,19.4243,19.0502,19.2333,25072.032986511,0
+HTO.US,D,20060411,000000,19.4243,19.5915,18.3191,18.5159,46082.291522329,0
+HTO.US,D,20060412,000000,18.4724,18.7841,18.0272,18.136,51196.145396553,0
+HTO.US,D,20060413,000000,18.131,18.6624,18.131,18.6624,20344.244760499,0
+HTO.US,D,20060417,000000,18.6624,18.7,17.9252,18.136,23106.332238416,0
+HTO.US,D,20060418,000000,18.6624,19.4243,18.4724,19.3461,37149.217531368,0
+HTO.US,D,20060419,000000,19.079,19.4035,18.8514,19.3767,24946.713247301,0
+HTO.US,D,20060420,000000,19.3767,19.3767,19.0651,19.3391,15751.882704279,0
+HTO.US,D,20060421,000000,19.7963,19.8042,19.1601,19.2947,46867.56117851,0
+HTO.US,D,20060424,000000,19.4243,19.5608,18.973,19.1027,27304.543501958,0
+HTO.US,D,20060425,000000,19.3461,19.3461,18.7346,19.1185,50020.767519929,0
+HTO.US,D,20060426,000000,19.2333,19.4687,18.6624,18.8148,21004.19467747,0
+HTO.US,D,20060427,000000,18.508,19.5291,18.4585,19.2709,40304.445158903,0
+HTO.US,D,20060428,000000,19.4609,19.728,19.3025,19.4105,25603.631235097,0
+HTO.US,D,20060501,000000,19.2175,19.728,19.1858,19.1858,25730.972260423,0
+HTO.US,D,20060502,000000,19.1858,19.2264,18.6258,19.1779,29406.681062903,0
+HTO.US,D,20060503,000000,19.3689,19.5381,19.2175,19.3461,83760.075373108,0
+HTO.US,D,20060504,000000,19.079,19.4243,18.9898,19.4243,41747.643445937,0
+HTO.US,D,20060505,000000,19.4243,19.4243,19.2422,19.3184,22973.937997798,0
+HTO.US,D,20060508,000000,19.4105,19.4243,19.1779,19.2709,37149.217531368,0
+HTO.US,D,20060509,000000,19.264,19.264,18.7999,19.0434,26258.527936776,0
+HTO.US,D,20060510,000000,19.2333,19.4243,19.0136,19.1274,26258.527936776,0
+HTO.US,D,20060511,000000,19.1274,19.1274,17.4503,17.5373,55271.058207002,0
+HTO.US,D,20060512,000000,17.7095,18.1647,17.7095,17.9608,66561.962452621,0
+HTO.US,D,20060515,000000,18.1518,18.2438,17.5205,17.7095,50811.090391399,0
+HTO.US,D,20060516,000000,17.5205,18.0528,17.5205,17.7006,39254.387021488,0
+HTO.US,D,20060517,000000,18.0034,18.131,17.3453,17.4285,32166.747254703,0
+HTO.US,D,20060518,000000,17.5205,17.9757,17.3285,17.4651,30591.154727052,0
+HTO.US,D,20060519,000000,17.2157,17.5443,17.1633,17.5107,27304.543501958,0
+HTO.US,D,20060522,000000,17.4345,17.4651,17.1386,17.3453,18512.959539137,0
+HTO.US,D,20060523,000000,17.1544,17.855,17.099,17.1297,36758.098667865,0
+HTO.US,D,20060524,000000,17.1297,17.1297,16.2599,16.4222,59998.846433014,0
+HTO.US,D,20060525,000000,16.1195,18.1647,16.1195,17.8856,75092.80050644,0
+HTO.US,D,20060526,000000,17.8856,17.8856,17.1989,17.4057,43324.246616646,0
+HTO.US,D,20060530,000000,17.5047,17.5047,16.5825,16.6508,33348.188989677,0
+HTO.US,D,20060531,000000,16.7586,17.2751,16.7586,17.2296,53692.433750176,0
+HTO.US,D,20060601,000000,17.7095,18.2122,17.6699,18.1963,43455.630214205,0
+HTO.US,D,20060602,000000,18.3557,18.5862,18.1518,18.3259,43455.630214205,0
+HTO.US,D,20060605,000000,17.5957,17.7758,17.1791,17.1791,62621.465168906,0
+HTO.US,D,20060606,000000,17.2157,17.478,16.9476,17.0614,37813.210020571,0
+HTO.US,D,20060607,000000,17.1386,17.5957,16.9694,17.0476,35050.111899597,0
+HTO.US,D,20060608,000000,17.2157,17.2365,16.3837,17.1386,102793.51608719,0
+HTO.US,D,20060609,000000,17.1791,17.7006,17.0614,17.5205,75883.123377911,0
+HTO.US,D,20060612,000000,17.7501,17.7501,17.2899,17.5205,67347.232108801,0
+HTO.US,D,20060613,000000,17.5205,17.9974,17.2899,17.6838,82707.995949577,0
+HTO.US,D,20060614,000000,17.6343,18.0924,17.4057,18.044,92686.074862663,0
+HTO.US,D,20060615,000000,18.044,18.5555,17.7432,18.4863,59733.047308722,0
+HTO.US,D,20060616,000000,18.4101,18.4724,17.8233,17.8628,264930.98190572,0
+HTO.US,D,20060619,000000,17.941,17.941,17.5205,17.5285,39515.13293049,0
+HTO.US,D,20060620,000000,17.8233,17.8233,17.4206,17.5205,63539.129065703,0
+HTO.US,D,20060621,000000,17.5957,17.948,17.5957,17.7847,26258.527936776,0
+HTO.US,D,20060622,000000,17.7501,18.0528,17.4651,18.044,54613.129576148,0
+HTO.US,D,20060623,000000,17.855,17.8856,17.478,17.5285,32424.461234531,0
+HTO.US,D,20060626,000000,17.7095,18.0182,17.5581,17.7342,42147.858096964,0
+HTO.US,D,20060627,000000,17.7501,17.8233,17.4433,17.5205,25995.760741658,0
+HTO.US,D,20060628,000000,17.7847,17.8074,17.3909,17.7698,32166.747254703,0
+HTO.US,D,20060629,000000,17.8994,18.7346,17.8718,18.6624,68923.83527951,0
+HTO.US,D,20060630,000000,18.7346,19.3857,18.7346,19.3857,79035.319076271,0
+HTO.US,D,20060703,000000,19.3857,19.3857,18.982,19.079,28357.633568547,0
+HTO.US,D,20060705,000000,18.2824,19.3461,18.2824,19.2947,68923.83527951,0
+HTO.US,D,20060706,000000,19.6143,20.2673,19.5767,20.1881,123532.92228343,0
+HTO.US,D,20060707,000000,20.5651,20.5651,19.4391,19.4471,90056.381625364,0
+HTO.US,D,20060710,000000,19.8042,19.8517,19.5064,19.5845,67743.404187595,0
+HTO.US,D,20060711,000000,19.5915,19.819,19.2333,19.728,119073.96511088,0
+HTO.US,D,20060712,000000,19.8656,20.0644,19.7666,19.7745,72989.652302436,0
+HTO.US,D,20060713,000000,19.7369,19.7963,19.0434,19.0502,78377.390445418,0
+HTO.US,D,20060714,000000,19.2422,19.4243,19.0216,19.1106,50811.090391399,0
+HTO.US,D,20060717,000000,19.4243,19.5767,19.0434,19.2086,42797.701583351,0
+HTO.US,D,20060718,000000,19.3263,19.4687,19.079,19.4391,30849.879349938,0
+HTO.US,D,20060719,000000,19.5915,20.5651,19.4243,20.1881,72206.403932371,0
+HTO.US,D,20060720,000000,20.3751,20.4761,19.6895,19.7528,51462.955163904,0
+HTO.US,D,20060721,000000,19.7043,19.7745,18.9276,19.0958,65905.044464825,0
+HTO.US,D,20060724,000000,19.2857,20.1792,19.2857,20.1644,44112.548202001,0
+HTO.US,D,20060725,000000,19.9724,20.5067,19.6519,20.2999,66690.314121005,0
+HTO.US,D,20060726,000000,20.2188,20.5275,19.5915,20.2445,64461.846177792,0
+HTO.US,D,20060727,000000,19.6143,19.8735,19.2709,19.4105,66166.801016885,0
+HTO.US,D,20060728,000000,19.636,20.4909,19.4549,20.4533,61178.266881872,0
+HTO.US,D,20060731,000000,20.2594,20.292,19.8042,20.0407,45815.481754979,0
+HTO.US,D,20060801,000000,20.5651,20.5651,19.6519,19.7963,48836.29385578,0
+HTO.US,D,20060802,000000,19.918,20.3751,19.7043,20.1713,36758.098667865,0
+HTO.US,D,20060803,000000,20.4909,20.4989,19.9328,20.0783,67483.668921651,0
+HTO.US,D,20060804,000000,20.2673,20.3484,19.8042,20.0783,39385.770619048,0
+HTO.US,D,20060807,000000,20.5275,20.5275,19.8112,20.0783,40304.445158903,0
+HTO.US,D,20060808,000000,20.196,20.5275,19.7963,19.826,59605.706283395,0
+HTO.US,D,20060809,000000,19.9566,20.109,19.4035,19.4609,53432.698484233,0
+HTO.US,D,20060810,000000,19.5767,20.0576,19.5381,19.924,36232.564277629,0
+HTO.US,D,20060811,000000,20.1881,20.1881,19.7884,19.924,46867.56117851,0
+HTO.US,D,20060814,000000,20.1179,20.5493,20.1179,20.5067,48703.899615163,0
+HTO.US,D,20060815,000000,20.5573,21.2152,20.5345,20.9382,71286.718749458,0
+HTO.US,D,20060816,000000,20.9382,21.2152,20.7175,21.145,37418.048584836,0
+HTO.US,D,20060817,000000,21.2152,21.7089,21.2152,21.5329,46475.431671948,0
+HTO.US,D,20060818,000000,21.6327,21.6327,21.2221,21.61,24022.985492155,0
+HTO.US,D,20060821,000000,21.4428,21.5041,21.1528,21.3745,31375.413740175,0
+HTO.US,D,20060822,000000,21.3349,21.7089,21.327,21.7089,34528.620081593,0
+HTO.US,D,20060823,000000,21.7011,21.7011,20.6453,20.6799,66301.216543619,0
+HTO.US,D,20060824,000000,20.6799,21.4507,20.6285,21.2825,32166.747254703,0
+HTO.US,D,20060825,000000,21.3963,21.9365,21.3577,21.4803,23497.451101918,0
+HTO.US,D,20060828,000000,21.4191,21.6872,21.327,21.61,24022.985492155,0
+HTO.US,D,20060829,000000,21.6872,22.6449,21.6327,22.5481,107256.51583197,0
+HTO.US,D,20060830,000000,22.4253,23.109,22.4253,23.013,61834.174226609,0
+HTO.US,D,20060831,000000,23.1002,23.2318,22.8548,23.117,72989.652302436,0
+HTO.US,D,20060901,000000,23.117,23.2318,22.8132,23.0052,44767.44490368,0
+HTO.US,D,20060905,000000,23.1556,23.2318,23.02,23.1238,37285.654344218,0
+HTO.US,D,20060906,000000,22.9646,23.0052,22.3867,22.6223,57502.558079391,0
+HTO.US,D,20060907,000000,22.6005,22.7895,22.3175,22.3561,46475.431671948,0
+HTO.US,D,20060908,000000,22.3867,22.3867,21.9732,21.9732,37021.876506042,0
+HTO.US,D,20060911,000000,21.9424,22.0444,21.0014,21.7841,62491.092214405,0
+HTO.US,D,20060912,000000,21.9276,22.1928,21.7921,21.9098,69449.369669747,0
+HTO.US,D,20060913,000000,21.9029,22.455,21.7455,22.2888,69449.369669747,0
+HTO.US,D,20060914,000000,22.2017,22.927,22.2017,22.7519,50284.545358105,0
+HTO.US,D,20060915,000000,22.921,23.1476,22.7736,23.0516,131023.80863042,0
+HTO.US,D,20060918,000000,23.0596,23.2318,22.8894,23.1476,53825.838633852,0
+HTO.US,D,20060919,000000,23.1634,23.1962,22.6619,23.02,47260.701328129,0
+HTO.US,D,20060920,000000,23.3366,23.8878,23.2318,23.7631,60648.689919403,0
+HTO.US,D,20060921,000000,24.144,24.3004,23.5355,23.5355,39648.537814166,0
+HTO.US,D,20060922,000000,23.3683,23.49,22.2344,22.2611,94126.241220523,0
+HTO.US,D,20060925,000000,22.4461,23.3742,22.0898,23.0942,53958.232874469,0
+HTO.US,D,20060926,000000,22.9962,23.3594,22.7805,23.2179,24417.136284832,0
+HTO.US,D,20060927,000000,23.0784,23.3366,23.0675,23.1002,63413.809326492,0
+HTO.US,D,20060928,000000,23.2386,23.4979,23.1634,23.301,51854.074027407,0
+HTO.US,D,20060929,000000,23.301,23.308,22.7202,22.7805,67083.454270624,0
+HTO.US,D,20061002,000000,22.7805,22.7805,22.1136,22.2264,43586.003168706,0
+HTO.US,D,20061003,000000,22.1136,22.3303,21.9029,22.0058,70240.703184276,0
+HTO.US,D,20061004,000000,21.9732,22.5005,21.7841,22.4035,80870.646869866,0
+HTO.US,D,20061005,000000,22.3234,23.2318,22.2611,23.1872,59343.949731335,0
+HTO.US,D,20061006,000000,23.1308,23.6117,22.8676,23.3297,37674.751921604,0
+HTO.US,D,20061009,000000,23.3841,24.1183,23.2713,23.9709,51462.955163904,0
+HTO.US,D,20061010,000000,23.956,24.2222,23.0428,24.054,56976.013046096,0
+HTO.US,D,20061011,000000,24.0718,24.4191,23.963,24.1114,63277.372513643,0
+HTO.US,D,20061012,000000,24.3004,24.8011,24.0718,24.8011,57892.666299836,0
+HTO.US,D,20061013,000000,25.0622,25.4788,25.0622,25.3492,49754.968395636,0
+HTO.US,D,20061016,000000,25.363,25.5164,24.9613,25.5016,38071.934643456,0
+HTO.US,D,20061017,000000,25.3116,25.8983,24.9752,25.7777,38334.701838575,0
+HTO.US,D,20061018,000000,25.934,26.1269,25.282,25.2968,70632.832690837,0
+HTO.US,D,20061019,000000,24.9455,25.7687,24.8317,25.1958,77588.078217005,0
+HTO.US,D,20061020,000000,25.1958,25.6767,25.1958,25.4501,29669.448258022,0
+HTO.US,D,20061023,000000,25.3254,25.8607,25.3254,25.6342,35574.635646775,0
+HTO.US,D,20061024,000000,25.4788,25.7925,25.363,25.6035,32690.260358823,0
+HTO.US,D,20061025,000000,25.6035,25.8983,25.5936,25.8905,36628.736356423,0
+HTO.US,D,20061026,000000,25.7855,25.8983,25.7064,25.8983,52382.640346818,0
+HTO.US,D,20061027,000000,25.8983,26.8661,25.8983,26.317,81393.149330928,0
+HTO.US,D,20061030,000000,26.2328,26.2328,25.6273,25.9904,59864.430906281,0
+HTO.US,D,20061031,000000,25.934,26.0062,25.5085,25.6104,45686.119443536,0
+HTO.US,D,20061101,000000,25.6035,25.745,24.4349,24.6111,98068.759790354,0
+HTO.US,D,20061102,000000,24.1806,24.3756,23.5593,23.5751,90846.704496835,0
+HTO.US,D,20061103,000000,23.6533,24.1688,23.6117,23.6533,65248.12647703,0
+HTO.US,D,20061106,000000,23.8433,24.6111,23.6117,24.3756,71549.485944576,0
+HTO.US,D,20061107,000000,24.329,24.8089,23.4613,23.5899,76271.210312239,0
+HTO.US,D,20061108,000000,23.4751,25.2898,23.4336,24.9396,74305.509564143,0
+HTO.US,D,20061109,000000,24.9702,25.0622,23.9036,24.0382,47920.651245099,0
+HTO.US,D,20061110,000000,23.9936,25.0454,23.9936,24.7931,47789.267647539,0
+HTO.US,D,20061113,000000,24.7931,25.4442,24.6813,25.3967,50937.420773668,0
+HTO.US,D,20061114,000000,25.4937,26.3862,25.2968,26.3634,61701.779985992,0
+HTO.US,D,20061115,000000,26.3328,26.8363,26.2784,26.5821,51854.074027407,0
+HTO.US,D,20061116,000000,26.6543,26.8799,26.4376,26.7582,28748.75243205,0
+HTO.US,D,20061117,000000,26.7582,27.0343,26.4317,26.8305,45425.373534534,0
+HTO.US,D,20061120,000000,26.7097,27.2074,26.5593,27.0847,22973.937997798,0
+HTO.US,D,20061121,000000,27.0946,27.2312,26.7097,27.1807,30191.950719084,0
+HTO.US,D,20061122,000000,27.1807,27.2164,26.4466,26.5593,32561.908690439,0
+HTO.US,D,20061124,000000,26.3714,27.057,26.1448,26.9255,19037.483286315,0
+HTO.US,D,20061127,000000,26.7335,26.965,25.6767,25.7064,81790.33205278,0
+HTO.US,D,20061128,000000,25.8983,26.301,25.5461,26.1269,26651.668086395,0
+HTO.US,D,20061129,000000,26.317,26.9165,26.317,26.685,41617.270491436,0
+HTO.US,D,20061130,000000,26.494,27.1629,26.494,26.7097,129575.55712808,0
+HTO.US,D,20061201,000000,26.7335,26.8067,25.7777,26.5465,53304.346815848,0
+HTO.US,D,20061204,000000,26.6623,27.7605,26.6623,27.5745,62753.859409523,0
+HTO.US,D,20061205,000000,27.7605,28.5729,27.5597,28.3878,67871.755855979,0
+HTO.US,D,20061206,000000,28.5194,28.8381,28.2622,28.7174,48046.981627367,0
+HTO.US,D,20061207,000000,28.1801,28.6926,27.5874,27.6933,55271.058207002,0
+HTO.US,D,20061208,000000,27.5745,27.6517,27.0412,27.3074,58419.211333131,0
+HTO.US,D,20061211,000000,27.2312,27.6161,27.2312,27.4222,26651.668086395,0
+HTO.US,D,20061212,000000,27.3894,27.5518,26.8067,26.8879,24289.795259506,0
+HTO.US,D,20061213,000000,26.9729,27.8179,26.8137,27.528,40960.35250364,0
+HTO.US,D,20061214,000000,27.528,28.3502,27.528,27.9337,44898.828501239,0
+HTO.US,D,20061215,000000,27.9901,28.1949,27.7536,27.998,65114.721593354,0
+HTO.US,D,20061218,000000,28.0069,28.1949,26.8305,26.9413,48973.741311688,0
+HTO.US,D,20061219,000000,26.6217,27.7605,26.5148,27.4756,45686.119443536,0
+HTO.US,D,20061220,000000,27.5666,27.7536,26.7829,27.1629,35446.283978391,0
+HTO.US,D,20061221,000000,27.1402,27.5597,26.6137,26.7582,27964.493418928,0
+HTO.US,D,20061222,000000,26.7028,26.7028,25.8983,26.3802,35182.506140214,0
+HTO.US,D,20061226,000000,26.3802,27.6517,26.3802,27.5062,29144.924510843,0
+HTO.US,D,20061227,000000,27.8011,34.5295,27.7675,30.0106,358270.942827,0
+HTO.US,D,20061228,000000,30.0106,30.2402,28.9459,30.0877,1209249.5787188,0
+HTO.US,D,20061229,000000,30.0877,30.5894,29.3586,29.5238,199681.84478563,0
+HTO.US,D,20070103,000000,30.6616,30.6616,29.5703,30.4924,175261.67657162,0
+HTO.US,D,20070104,000000,30.3926,31.5977,29.7296,31.2079,181306.33270241,0
+HTO.US,D,20070105,000000,31.1297,31.384,30.2708,31.1049,208478.48196374,0
+HTO.US,D,20070108,000000,31.0317,31.5422,30.3084,31.3454,113165.74579295,0
+HTO.US,D,20070109,000000,31.2465,31.8164,30.1501,31.576,124195.90412957,0
+HTO.US,D,20070110,000000,31.4226,31.4226,29.1121,29.8671,140215.60724426,0
+HTO.US,D,20070111,000000,29.8592,30.4698,29.5574,29.8137,89010.366060183,0
+HTO.US,D,20070112,000000,29.783,29.783,29.3664,29.7039,44767.44490368,0
+HTO.US,D,20070116,000000,29.7682,30.3401,29.3734,29.402,50811.090391399,0
+HTO.US,D,20070117,000000,29.3338,29.8424,29.2131,29.2853,44898.828501239,0
+HTO.US,D,20070118,000000,29.3022,29.3022,27.8505,28.2622,122482.86414602,0
+HTO.US,D,20070119,000000,27.9525,29.0874,27.6517,28.9865,54613.129576148,0
+HTO.US,D,20070122,000000,29.0379,29.0379,28.187,28.4878,49231.455291516,0
+HTO.US,D,20070123,000000,28.0317,28.9865,27.9337,28.9865,53825.838633852,0
+HTO.US,D,20070124,000000,29.1349,29.7118,29.0577,29.6534,48973.741311688,0
+HTO.US,D,20070125,000000,29.8216,29.8216,28.2206,28.4354,106340.87322128,0
+HTO.US,D,20070126,000000,28.5254,28.9915,27.7407,28.9459,85204.2843032,0
+HTO.US,D,20070129,000000,29.2853,29.9937,28.8291,29.6851,125639.10241661,0
+HTO.US,D,20070130,000000,29.7959,30.7972,29.7959,30.4143,109621.42058803,0
+HTO.US,D,20070131,000000,30.3926,30.4698,29.7118,30.355,95178.320644053,0
+HTO.US,D,20070201,000000,30.3846,30.4698,29.7118,30.1036,96754.923814762,0
+HTO.US,D,20070202,000000,30.162,30.347,29.221,29.4902,54876.907414325,0
+HTO.US,D,20070205,000000,29.6296,29.6623,28.5798,28.8975,125901.86961172,0
+HTO.US,D,20070206,000000,29.0221,29.8741,28.9063,29.7444,150443.31499271,0
+HTO.US,D,20070207,000000,29.7039,29.8355,29.4556,29.5495,97678.651569909,0
+HTO.US,D,20070208,000000,29.4624,29.6296,28.9697,29.309,60918.531615927,0
+HTO.US,D,20070209,000000,29.2853,29.5842,28.3285,28.654,72333.744957699,0
+HTO.US,D,20070212,000000,28.5729,28.9915,28.4354,28.8203,60324.273497737,0
+HTO.US,D,20070213,000000,28.8203,29.0963,28.374,28.8539,66955.10260224,0
+HTO.US,D,20070214,000000,28.8539,28.9459,28.1247,28.3344,53190.144150278,0
+HTO.US,D,20070215,000000,28.3344,28.374,27.9277,28.1088,43976.111389151,0
+HTO.US,D,20070216,000000,28.1029,28.1029,27.1312,27.7141,90582.926658659,0
+HTO.US,D,20070220,000000,27.7141,28.1801,26.6899,28.1801,87964.350495,0
+HTO.US,D,20070221,000000,28.1801,28.4028,27.8011,28.1415,58026.071183511,0
+HTO.US,D,20070222,000000,28.2038,28.2206,27.3736,28.2206,59206.502275427,0
+HTO.US,D,20070223,000000,28.2206,28.5116,27.6586,28.276,51462.955163904,0
+HTO.US,D,20070226,000000,28.3344,28.6392,27.8011,28.6332,68660.057441334,0
+HTO.US,D,20070227,000000,27.2401,28.4442,26.7751,26.9343,90982.130666627,0
+HTO.US,D,20070228,000000,26.8879,27.0185,26.0883,26.22,98329.505699356,0
+HTO.US,D,20070301,000000,26.2784,27.9021,25.5521,27.6101,138251.92778228,0
+HTO.US,D,20070302,000000,27.4984,27.7319,26.4158,26.4762,88615.204624447,0
+HTO.US,D,20070305,000000,26.2031,26.7503,25.6035,25.6985,81918.683721164,0
+HTO.US,D,20070306,000000,25.7064,27.345,25.6342,26.9255,67217.869797358,0
+HTO.US,D,20070307,000000,27.0412,28.1722,26.8363,26.965,103712.19062705,0
+HTO.US,D,20070308,000000,27.2688,27.43,26.7423,26.8799,47398.148784037,0
+HTO.US,D,20070309,000000,27.0412,27.4459,26.8799,26.9809,42535.945031291,0
+HTO.US,D,20070312,000000,27.0412,27.6675,27.0343,27.5597,39121.992780871,0
+HTO.US,D,20070313,000000,26.8739,27.7605,26.5148,26.7671,63145.988916084,0
+HTO.US,D,20070314,000000,27.9901,27.9901,26.8879,27.3984,89010.366060183,0
+HTO.US,D,20070315,000000,27.437,28.1573,27.437,28.1573,50937.420773668,0
+HTO.US,D,20070316,000000,28.1088,28.1088,27.43,27.8357,138501.55661764,0
+HTO.US,D,20070319,000000,28.0227,28.462,27.8961,28.2909,48703.899615163,0
+HTO.US,D,20070320,000000,28.2909,28.7312,28.1326,28.566,35446.283978391,0
+HTO.US,D,20070321,000000,28.7174,29.4902,28.0366,29.4386,53825.838633852,0
+HTO.US,D,20070322,000000,29.6296,30.4776,29.0963,30.3628,241561.88247219,0
+HTO.US,D,20070323,000000,30.3688,30.9169,29.7118,29.7603,162526.56339591,0
+HTO.US,D,20070326,000000,29.783,30.542,29.2616,30.0413,97678.651569909,0
+HTO.US,D,20070327,000000,29.8978,30.0729,29.411,29.5842,59076.129320926,0
+HTO.US,D,20070328,000000,29.5574,30.6686,29.5574,30.2402,309695.39488023,0
+HTO.US,D,20070329,000000,30.4302,32.7524,30.2075,32.7524,542201.91555141,0
+HTO.US,D,20070330,000000,32.2973,32.5584,30.4924,30.8329,265786.99657597,0
+HTO.US,D,20070402,000000,31.576,31.576,30.1501,30.542,129441.14160135,0
+HTO.US,D,20070403,000000,30.6042,31.1999,30.3332,30.4232,132724.72089727,0
+HTO.US,D,20070404,000000,30.2787,30.4232,29.7118,29.8978,139422.25244361,0
+HTO.US,D,20070405,000000,29.8592,29.8592,29.2487,29.6623,116577.67675726,0
+HTO.US,D,20070409,000000,29.6623,30.0877,29.402,29.8216,72602.576011165,0
+HTO.US,D,20070410,000000,29.9344,29.9344,29.5703,29.8978,27700.715580751,0
+HTO.US,D,20070411,000000,30.0491,30.0799,28.8539,29.6296,134955.21012661,0
+HTO.US,D,20070412,000000,29.5574,29.7682,28.9381,29.4902,52382.640346818,0
+HTO.US,D,20070413,000000,29.5574,29.8137,29.2487,29.7444,38462.042863901,0
+HTO.US,D,20070416,000000,29.8592,30.4618,29.6534,30.0413,78638.136354419,0
+HTO.US,D,20070417,000000,30.0106,30.0106,29.5158,29.9067,48181.397154101,0
+HTO.US,D,20070418,000000,29.8978,29.8978,29.2942,29.3259,51985.457624966,0
+HTO.US,D,20070419,000000,29.3259,29.6,28.9785,29.2131,135090.63629639,0
+HTO.US,D,20070420,000000,29.9749,30.1759,29.1121,29.2556,93345.014136575,0
+HTO.US,D,20070423,000000,29.3962,30.0877,28.7174,28.8203,103712.19062705,0
+HTO.US,D,20070424,000000,28.7718,29.0489,28.2038,28.6184,75747.697208119,0
+HTO.US,D,20070425,000000,28.6788,29.0379,28.2206,28.8074,104898.68557731,0
+HTO.US,D,20070426,000000,28.9459,28.9459,27.8881,28.1158,119203.32742233,0
+HTO.US,D,20070427,000000,27.4984,28.1088,26.6623,26.8137,219846.19508178,0
+HTO.US,D,20070430,000000,26.9482,28.1088,26.3802,26.401,162000.01836262,0
+HTO.US,D,20070501,000000,26.3386,27.0412,25.8371,26.0062,217535.86505085,0
+HTO.US,D,20070502,000000,25.9231,26.1804,25.3967,25.7301,170405.53667722,0
+HTO.US,D,20070503,000000,25.8221,25.8221,24.5171,24.8455,238409.68677383,0
+HTO.US,D,20070504,000000,24.9613,25.5788,24.3756,25.2512,228039.47835418,0
+HTO.US,D,20070507,000000,25.2898,25.6688,24.8011,24.8545,134303.3453541,0
+HTO.US,D,20070508,000000,24.6655,25.0207,24.3894,24.5814,99248.180239212,0
+HTO.US,D,20070509,000000,24.5655,24.9989,24.4191,24.9327,67347.232108801,0
+HTO.US,D,20070510,000000,24.8317,24.8317,23.6117,23.8027,189571.37163193,0
+HTO.US,D,20070511,000000,23.9857,24.6259,23.8878,24.1757,119468.11590356,0
+HTO.US,D,20070514,000000,24.2538,24.2846,23.3366,23.4682,147168.83148431,0
+HTO.US,D,20070515,000000,24.9455,25.1078,23.5147,23.6355,487713.09507142,0
+HTO.US,D,20070516,000000,23.7541,24.2904,23.6206,24.1757,150846.5615729,0
+HTO.US,D,20070517,000000,24.2064,24.3142,23.6117,23.9481,124591.06556531,0
+HTO.US,D,20070518,000000,23.9481,24.9089,23.9481,24.5883,142704.82109648,0
+HTO.US,D,20070521,000000,24.6655,24.9089,24.3756,24.5171,110536.05255565,0
+HTO.US,D,20070522,000000,24.6813,24.8238,24.3232,24.4191,79951.972330011,0
+HTO.US,D,20070523,000000,24.5042,24.7179,24.2618,24.3815,110279.34921889,0
+HTO.US,D,20070524,000000,24.3756,24.5655,23.3366,23.7255,128131.34819799,0
+HTO.US,D,20070525,000000,24.0718,24.7337,24.0718,24.3894,139422.25244361,0
+HTO.US,D,20070529,000000,24.6111,24.9089,24.4903,24.6734,79162.660101598,0
+HTO.US,D,20070530,000000,24.5953,24.6941,24.3073,24.525,105024.00531652,0
+HTO.US,D,20070531,000000,24.6021,24.9455,24.3756,24.5814,95312.736170787,0
+HTO.US,D,20070601,000000,24.7337,25.5085,24.7337,25.282,208743.27044498,0
+HTO.US,D,20070604,000000,25.2898,25.2898,24.6397,24.7703,166729.82787474,0
+HTO.US,D,20070605,000000,24.7931,26.309,24.7931,25.6342,258758.98474962,0
+HTO.US,D,20070606,000000,25.4046,25.4046,24.6111,24.7843,111849.88853124,0
+HTO.US,D,20070607,000000,24.9089,25.1157,23.4415,23.6206,169227.12687143,0
+HTO.US,D,20070608,000000,23.5276,24.0233,23.2486,23.7393,125639.10241661,0
+HTO.US,D,20070611,000000,23.7185,23.9174,23.2318,23.301,89405.527495918,0
+HTO.US,D,20070612,000000,23.2386,23.308,21.9978,22.2106,188985.19865821,0
+HTO.US,D,20070613,000000,22.3175,22.9646,22.0978,22.8132,160297.08480964,0
+HTO.US,D,20070614,000000,23.4089,23.4089,22.1216,22.2947,183009.26625538,0
+HTO.US,D,20070615,000000,22.7202,23.4811,22.3303,23.2713,353806.93243917,0
+HTO.US,D,20070618,000000,23.4267,23.6117,22.8617,23.5593,197450.34491324,0
+HTO.US,D,20070619,000000,23.5058,23.7631,23.2318,23.3742,125639.10241661,0
+HTO.US,D,20070620,000000,23.6117,23.6117,22.3472,22.4115,89663.241475745,0
+HTO.US,D,20070621,000000,22.3382,22.8221,22.1304,22.267,120258.43877503,0
+HTO.US,D,20070622,000000,22.1868,22.267,21.5101,21.6941,196263.84996298,0
+HTO.US,D,20070625,000000,21.7841,23.1556,21.7387,22.8736,248127.01977791,0
+HTO.US,D,20070626,000000,23.1238,23.9244,23.0784,23.5355,249837.02783229,0
+HTO.US,D,20070627,000000,23.7255,25.7143,23.6117,25.2898,479579.43973944,0
+HTO.US,D,20070628,000000,25.363,26.6464,25.091,26.2784,778245.68692612,0
+HTO.US,D,20070629,000000,26.317,26.5069,25.3116,25.363,249837.02783229,0
+HTO.US,D,20070702,000000,25.4788,26.0587,25.2968,25.6035,180381.59430419,0
+HTO.US,D,20070703,000000,25.7687,26.0725,25.5936,25.8983,89137.707085509,0
+HTO.US,D,20070705,000000,25.8707,26.2328,25.1958,25.8449,143493.12268183,0
+HTO.US,D,20070706,000000,25.8519,25.8519,24.8634,25.371,139553.63604117,0
+HTO.US,D,20070709,000000,25.4194,25.4749,24.8911,25.1434,99381.585122887,0
+HTO.US,D,20070710,000000,25.1582,25.1582,24.2904,24.3528,190625.47234158,0
+HTO.US,D,20070711,000000,24.4043,24.7486,24.0322,24.4587,87435.78417559,0
+HTO.US,D,20070712,000000,24.711,25.745,24.6655,25.7064,92027.135588751,0
+HTO.US,D,20070713,000000,25.8746,25.8746,24.7931,25.091,93345.014136575,0
+HTO.US,D,20070716,000000,25.083,25.083,24.15,24.3439,92820.490389397,0
+HTO.US,D,20070717,000000,24.4903,25.5243,24.3142,24.711,129969.70792076,0
+HTO.US,D,20070718,000000,24.711,24.711,23.7541,24.4765,101483.72268383,0
+HTO.US,D,20070719,000000,24.7031,25.1157,24.4765,24.9327,64588.176560059,0
+HTO.US,D,20070720,000000,24.8782,24.8782,23.6206,23.7047,158850.85459343,0
+HTO.US,D,20070723,000000,23.7047,24.0866,23.3683,23.6533,95703.85503429,0
+HTO.US,D,20070724,000000,23.4267,23.49,22.8132,22.921,172114.53408855,0
+HTO.US,D,20070725,000000,23.2634,23.5355,22.6994,23.1398,85725.776121205,0
+HTO.US,D,20070726,000000,23.7463,23.8433,22.3234,23.0279,199287.69399296,0
+HTO.US,D,20070727,000000,22.7202,23.4336,22.166,22.3026,190625.47234158,0
+HTO.US,D,20070730,000000,22.8132,22.8132,21.9029,22.4035,139819.43516547,0
+HTO.US,D,20070731,000000,22.8221,22.9488,21.895,21.9276,129052.04402397,0
+HTO.US,D,20070801,000000,21.9732,22.2522,21.4042,21.8475,196141.56215294,0
+HTO.US,D,20070802,000000,22.082,22.082,21.3498,21.6476,130362.84807038,0
+HTO.US,D,20070803,000000,21.6397,21.9732,21.2508,21.4745,216877.93642,0
+HTO.US,D,20070806,000000,21.4883,23.6771,21.0618,23.5147,202306.48480763,0
+HTO.US,D,20070807,000000,23.3366,25.745,23.2486,24.991,256266.73896822,0
+HTO.US,D,20070808,000000,25.4501,28.3344,25.4274,28.1801,484827.70914041,0
+HTO.US,D,20070809,000000,26.4693,29.7039,25.5521,29.5574,520932.93239271,0
+HTO.US,D,20070810,000000,28.566,29.3022,25.8371,25.8607,357220.88468959,0
+HTO.US,D,20070813,000000,26.1507,26.2456,23.9857,25.7301,359586.80008871,0
+HTO.US,D,20070814,000000,25.9735,25.9735,24.3756,24.4676,100954.14572137,0
+HTO.US,D,20070815,000000,24.336,25.4749,23.02,23.2386,137976.0222274,0
+HTO.US,D,20070816,000000,22.8548,26.6306,22.6619,25.5609,298932.04631096,0
+HTO.US,D,20070817,000000,27.0847,27.4984,25.3046,26.1507,190490.04617178,0
+HTO.US,D,20070820,000000,26.409,26.7829,24.3894,24.9455,133383.66017119,0
+HTO.US,D,20070821,000000,25.0622,26.028,24.5408,25.8143,111593.18519448,0
+HTO.US,D,20070822,000000,26.1032,26.4614,25.175,25.9815,71941.615451138,0
+HTO.US,D,20070823,000000,26.3802,26.5534,25.1078,25.1157,59998.846433014,0
+HTO.US,D,20070824,000000,25.0375,25.7855,25.0148,25.7855,74305.509564143,0
+HTO.US,D,20070827,000000,25.7529,25.8983,24.9613,25.1364,48973.741311688,0
+HTO.US,D,20070828,000000,25.4046,25.8143,24.5655,24.9534,73517.207978789,0
+HTO.US,D,20070829,000000,25.363,26.2456,25.1504,25.9419,51591.306832289,0
+HTO.US,D,20070830,000000,25.7381,26.409,25.4274,25.9231,80870.646869866,0
+HTO.US,D,20070831,000000,26.6543,26.6543,25.5164,26.1358,136007.28955014,0
+HTO.US,D,20070904,000000,26.1269,26.5069,25.5936,25.9567,79293.033056098,0
+HTO.US,D,20070905,000000,25.8063,25.8143,24.6873,24.991,65777.703439499,0
+HTO.US,D,20070906,000000,25.0207,25.4194,24.427,24.8238,108702.74604817,0
+HTO.US,D,20070907,000000,24.8238,24.9534,23.6117,24.2312,98460.889296915,0
+HTO.US,D,20070910,000000,24.4765,24.5655,23.296,24.1757,88351.426786271,0
+HTO.US,D,20070911,000000,24.2538,24.991,23.5593,24.6873,71024.962197398,0
+HTO.US,D,20070912,000000,24.6873,25.6915,24.6873,25.1226,64200.089625732,0
+HTO.US,D,20070913,000000,25.3422,25.5016,24.7337,24.8317,74831.04395438,0
+HTO.US,D,20070914,000000,24.525,24.6873,23.8195,24.3142,78902.924835654,0
+HTO.US,D,20070917,000000,24.144,24.4112,23.8947,24.3073,66166.801016885,0
+HTO.US,D,20070918,000000,24.3756,26.2862,24.3528,26.0725,150057.2493445,0
+HTO.US,D,20070919,000000,26.4317,27.3894,26.1032,26.8799,127343.04661264,0
+HTO.US,D,20070920,000000,26.7503,27.3736,25.8815,26.5821,48573.526660662,0
+HTO.US,D,20070921,000000,26.6623,26.7335,25.6104,26.0062,138768.36638499,0
+HTO.US,D,20070924,000000,25.371,26.6464,25.371,26.5593,44898.828501239,0
+HTO.US,D,20070925,000000,26.3555,26.3555,24.6873,25.3254,179203.1844984,0
+HTO.US,D,20070926,000000,25.4501,25.4937,24.5497,25.1582,96624.550860262,0
+HTO.US,D,20070927,000000,25.1582,26.0587,24.427,26.0587,142704.82109648,0
+HTO.US,D,20070928,000000,26.0448,26.0883,25.4274,26.0062,119866.30926847,0
+HTO.US,D,20071001,000000,26.1269,27.3816,25.7855,26.9482,123671.38038239,0
+HTO.US,D,20071002,000000,27.1164,27.4064,26.7671,26.8363,123008.39853624,0
+HTO.US,D,20071003,000000,26.9086,27.3074,26.8799,27.247,63803.917546938,0
+HTO.US,D,20071004,000000,27.3242,27.6586,26.6623,26.7423,63011.57338935,0
+HTO.US,D,20071005,000000,26.9729,28.1722,26.494,27.9397,85595.403166704,0
+HTO.US,D,20071008,000000,28.0227,28.0227,27.43,27.7259,53165.888716882,0
+HTO.US,D,20071009,000000,27.7477,28.846,27.1807,28.662,66561.962452621,0
+HTO.US,D,20071010,000000,28.7718,28.7718,27.4756,27.8357,141263.64409556,0
+HTO.US,D,20071011,000000,27.8655,28.276,26.8799,27.2688,82707.995949577,0
+HTO.US,D,20071012,000000,27.0105,27.8723,26.9343,27.6161,43852.812936057,0
+HTO.US,D,20071015,000000,27.7002,27.7002,25.9973,26.3802,102265.96041084,0
+HTO.US,D,20071016,000000,26.3634,26.9165,25.9657,26.4762,68923.83527951,0
+HTO.US,D,20071017,000000,26.8513,27.3242,26.1101,26.6701,84020.82128211,0
+HTO.US,D,20071018,000000,26.8305,27.3984,26.3555,26.6623,51854.074027407,0
+HTO.US,D,20071019,000000,26.6137,26.6137,24.8455,24.9613,106997.79120908,0
+HTO.US,D,20071022,000000,24.7407,26.6701,24.7407,26.6623,77059.511897594,0
+HTO.US,D,20071023,000000,26.8205,26.8433,25.1504,26.5761,221077.1583266,0
+HTO.US,D,20071024,000000,26.4317,26.5534,25.1434,26.22,60390.975939576,0
+HTO.US,D,20071025,000000,26.5465,26.9165,25.5372,26.4317,106600.60848723,0
+HTO.US,D,20071026,000000,25.7687,26.4317,24.4191,25.8746,104760.22747835,0
+HTO.US,D,20071029,000000,26.3714,26.9255,25.5085,26.6701,114742.34896367,0
+HTO.US,D,20071030,000000,26.401,26.4851,25.465,25.7609,128525.49899067,0
+HTO.US,D,20071031,000000,25.8143,26.8513,25.3254,26.6058,118942.58151332,0
+HTO.US,D,20071101,000000,26.3248,26.3486,24.4676,24.7843,202042.70696946,0
+HTO.US,D,20071102,000000,25.18,25.5164,24.2538,25.5164,147562.98227698,0
+HTO.US,D,20071105,000000,25.1364,25.276,24.5814,24.9178,89010.366060183,0
+HTO.US,D,20071106,000000,24.9613,25.6985,24.2538,25.6915,92424.318310603,0
+HTO.US,D,20071107,000000,25.3878,25.3878,24.0866,24.0866,96101.037756142,0
+HTO.US,D,20071108,000000,24.3142,25.6342,24.1114,25.5372,123405.5812581,0
+HTO.US,D,20071109,000000,25.2364,25.8449,24.8089,25.5857,92552.669978987,0
+HTO.US,D,20071112,000000,25.6549,26.7829,25.5609,25.9735,101613.08499527,0
+HTO.US,D,20071113,000000,26.1576,27.8585,26.1576,27.5122,102407.45043898,0
+HTO.US,D,20071114,000000,27.7477,27.9525,26.3941,26.7423,96379.975240191,0
+HTO.US,D,20071115,000000,26.8957,27.1856,26.3634,26.9413,90846.704496835,0
+HTO.US,D,20071116,000000,27.0026,27.2994,25.4749,25.9231,108181.25423018,0
+HTO.US,D,20071119,000000,25.5936,25.8221,24.7931,25.5699,85728.808050378,0
+HTO.US,D,20071120,000000,25.4274,26.1032,24.7783,25.8815,96234.442639817,0
+HTO.US,D,20071121,000000,25.9567,26.9413,25.7855,25.8905,64072.748600404,0
+HTO.US,D,20071123,000000,26.2031,26.7177,25.3324,26.5069,34654.950463861,0
+HTO.US,D,20071126,000000,26.4851,26.4851,24.7783,24.8911,89010.366060183,0
+HTO.US,D,20071127,000000,24.4844,26.0883,24.4349,26.0201,92396.020304975,0
+HTO.US,D,20071128,000000,26.1507,26.8205,25.8449,26.3634,107075.61072457,0
+HTO.US,D,20071129,000000,25.9161,26.6701,25.5699,25.6619,94656.82882605,0
+HTO.US,D,20071130,000000,26.1507,26.5979,25.2512,25.4858,81655.916526046,0
+HTO.US,D,20071203,000000,25.5699,26.317,25.4561,26.0883,93472.355161901,0
+HTO.US,D,20071204,000000,25.8983,26.1507,25.3254,25.5609,65248.12647703,0
+HTO.US,D,20071205,000000,25.8983,26.502,25.7609,26.3941,41884.080258787,0
+HTO.US,D,20071206,000000,26.5465,26.685,26.0062,26.2862,119668.22322907,0
+HTO.US,D,20071207,000000,26.1873,27.1164,26.028,26.6781,65114.721593354,0
+HTO.US,D,20071210,000000,26.6781,26.9343,26.0131,26.8957,39385.770619048,0
+HTO.US,D,20071211,000000,27.0719,27.6101,25.934,25.934,84549.387601521,0
+HTO.US,D,20071212,000000,26.6137,26.8067,25.7609,26.1734,51524.604390451,0
+HTO.US,D,20071213,000000,26.1101,26.1507,25.5164,25.8983,82974.805716928,0
+HTO.US,D,20071214,000000,25.7609,26.028,25.0761,25.18,67217.869797358,0
+HTO.US,D,20071217,000000,24.9327,25.0454,24.3756,24.3756,89931.061886155,0
+HTO.US,D,20071218,000000,24.6259,26.409,24.4587,26.3386,91900.805206483,0
+HTO.US,D,20071219,000000,26.1734,27.2994,26.0725,26.9581,69183.570545455,0
+HTO.US,D,20071220,000000,27.1936,27.719,26.1873,27.7071,65641.266626649,0
+HTO.US,D,20071221,000000,28.0851,28.7401,27.7141,28.7005,186992.21054753,0
+HTO.US,D,20071224,000000,28.8895,28.9865,28.6026,28.9865,32953.027553941,0
+HTO.US,D,20071226,000000,28.7639,29.4318,28.4354,29.3259,55021.42937164,0
+HTO.US,D,20071227,000000,29.0726,29.0726,25.9281,25.9735,289274.34124731,0
+HTO.US,D,20071228,000000,26.3386,26.409,23.9936,24.8317,568969.80758949,0
+HTO.US,D,20071231,000000,25.282,26.409,24.8317,26.409,258747.86767597,0
+HTO.US,D,20080102,000000,26.2031,26.7423,25.3254,25.7064,130625.61526551,0
+HTO.US,D,20080103,000000,25.8707,26.4693,25.5699,25.6688,125572.39997477,0
+HTO.US,D,20080104,000000,25.4274,25.4274,24.3815,24.8634,157806.86031437,0
+HTO.US,D,20080107,000000,24.9327,26.2031,24.8238,25.8221,129186.4595507,0
+HTO.US,D,20080108,000000,26.0131,26.409,24.991,25.0544,118419.0684092,0
+HTO.US,D,20080109,000000,24.9702,26.0517,24.8387,26.0517,81264.797662543,0
+HTO.US,D,20080110,000000,25.745,26.2031,24.9989,25.5243,87305.411221088,0
+HTO.US,D,20080111,000000,25.276,25.7529,24.7179,24.7179,79428.459225891,0
+HTO.US,D,20080114,000000,25.0286,25.0761,24.3756,24.3894,122654.6734659,0
+HTO.US,D,20080115,000000,24.3756,24.6873,23.7869,24.2142,119203.32742233,0
+HTO.US,D,20080116,000000,24.1886,24.8545,23.9036,24.0085,104898.68557731,0
+HTO.US,D,20080117,000000,23.9936,24.5655,23.301,23.5217,154909.34666666,0
+HTO.US,D,20080118,000000,23.7325,24.2846,22.2888,22.5847,192297.07595975,0
+HTO.US,D,20080122,000000,21.3349,23.1724,21.2063,22.8221,177716.52855986,0
+HTO.US,D,20080123,000000,22.3234,23.8264,21.9098,23.6443,151117.41391249,0
+HTO.US,D,20080124,000000,23.6533,24.1757,22.5847,22.6619,142902.90713587,0
+HTO.US,D,20080125,000000,23.0428,23.0596,21.4507,22.0898,185253.90448752,0
+HTO.US,D,20080128,000000,22.3719,23.7185,21.8712,23.4,130776.20108117,0
+HTO.US,D,20080129,000000,23.4979,23.4979,22.4709,22.8825,97013.648437649,0
+HTO.US,D,20080130,000000,22.8825,23.0724,21.9365,21.9365,111262.70491447,0
+HTO.US,D,20080131,000000,21.6179,23.308,21.6179,23.0279,150356.39968971,0
+HTO.US,D,20080201,000000,23.0784,23.866,22.5559,23.772,96125.293189538,0
+HTO.US,D,20080204,000000,23.7541,23.772,22.7895,22.7895,112225.84774888,0
+HTO.US,D,20080205,000000,22.364,22.7983,22.0898,22.267,130483.1145943,0
+HTO.US,D,20080206,000000,22.2808,23.6355,22.0128,22.6301,120647.53635242,0
+HTO.US,D,20080207,000000,22.6005,23.582,22.5223,23.4267,126290.96718911,0
+HTO.US,D,20080208,000000,23.4613,23.5355,22.6223,23.1556,184643.47608041,0
+HTO.US,D,20080211,000000,23.1634,23.6117,22.6301,23.3683,158407.1822909,0
+HTO.US,D,20080212,000000,23.5147,24.0382,23.1962,23.7127,107256.51583197,0
+HTO.US,D,20080213,000000,23.9392,24.5171,23.8343,24.4676,128001.98588655,0
+HTO.US,D,20080214,000000,24.4765,24.4765,23.0516,23.5593,97347.160646837,0
+HTO.US,D,20080215,000000,23.3742,23.5671,22.927,23.3742,56846.650734653,0
+HTO.US,D,20080219,000000,23.4979,23.5217,22.6301,23.0052,62892.317508489,0
+HTO.US,D,20080220,000000,23.203,23.6117,22.5935,23.6047,50410.875740373,0
+HTO.US,D,20080221,000000,23.6117,23.9392,21.9029,21.9662,97906.046257993,0
+HTO.US,D,20080222,000000,22.082,22.4709,21.4586,22.3106,541669.30665977,0
+HTO.US,D,20080225,000000,22.3026,22.5005,21.5565,22.5005,193062.13275476,0
+HTO.US,D,20080226,000000,22.5481,23.4089,22.4382,23.1724,192460.80013517,0
+HTO.US,D,20080227,000000,23.0675,23.2179,22.3234,22.6994,132440.73019794,0
+HTO.US,D,20080228,000000,22.6361,22.6619,21.9138,22.3382,473014.30243372,0
+HTO.US,D,20080229,000000,22.0286,23.4613,21.9732,23.02,814348.8888923,0
+HTO.US,D,20080303,000000,22.8617,23.3248,21.887,22.6073,563463.82420871,0
+HTO.US,D,20080304,000000,22.3561,23.9174,22.3472,23.117,674573.92202139,0
+HTO.US,D,20080305,000000,23.4682,23.9709,22.9646,23.5989,512530.44600727,0
+HTO.US,D,20080306,000000,23.5147,23.5276,21.8564,21.8564,822634.14068299,0
+HTO.US,D,20080307,000000,21.5417,22.6529,21.4131,21.8217,496775.53137382,0
+HTO.US,D,20080310,000000,21.9365,22.0128,21.2983,21.3656,79126.276951505,0
+HTO.US,D,20080311,000000,22.0216,22.3719,21.2063,22.3719,717605.08215118,0
+HTO.US,D,20080312,000000,22.3956,23.109,21.8564,22.267,634818.25604306,0
+HTO.US,D,20080313,000000,22.4323,22.4777,21.3745,22.4115,611911.0204871,0
+HTO.US,D,20080314,000000,22.6361,22.6361,21.2508,21.5487,528601.69191792,0
+HTO.US,D,20080317,000000,21.3201,22.5481,21.3201,21.9504,420366.87360567,0
+HTO.US,D,20080318,000000,22.5075,23.5671,22.1058,23.4089,223192.43424731,0
+HTO.US,D,20080319,000000,23.3168,24.1806,22.8736,22.8736,121912.86146121,0
+HTO.US,D,20080320,000000,24.2142,24.5171,23.49,24.0016,412552.58148008,0
+HTO.US,D,20080324,000000,23.8591,24.1332,23.2892,23.5671,165938.49436022,0
+HTO.US,D,20080325,000000,23.7541,24.3073,23.5751,23.7185,102321.54577904,0
+HTO.US,D,20080326,000000,23.7393,24.1806,23.4415,24.1757,148647.40227838,0
+HTO.US,D,20080327,000000,24.0322,24.144,22.2947,22.4946,324795.412812,0
+HTO.US,D,20080328,000000,22.5935,22.7053,21.1677,21.4507,590354.00405682,0
+HTO.US,D,20080331,000000,21.3745,22.2808,21.3745,21.7762,189475.3605414,0
+HTO.US,D,20080401,000000,21.8376,22.3867,21.7624,22.2808,141655.77360211,0
+HTO.US,D,20080402,000000,22.2808,22.6301,21.8712,22.1582,132467.00691744,0
+HTO.US,D,20080403,000000,22.2432,22.6005,22.0682,22.2264,104632.88645302,0
+HTO.US,D,20080404,000000,22.166,22.4323,21.7089,21.9504,148550.3805448,0
+HTO.US,D,20080407,000000,21.8217,22.18,21.7238,21.8217,102534.79146431,0
+HTO.US,D,20080408,000000,21.6872,22.0898,21.6179,22.082,119598.48885806,0
+HTO.US,D,20080409,000000,22.1868,22.2264,21.4349,21.4586,109094.87555474,0
+HTO.US,D,20080410,000000,21.4042,22.1364,21.3903,22.0513,105550.55034982,0
+HTO.US,D,20080411,000000,21.8217,22.0058,21.327,21.3745,74274.179629341,0
+HTO.US,D,20080414,000000,21.4131,21.9365,21.3349,21.4883,107241.3561861,0
+HTO.US,D,20080415,000000,21.6941,22.1582,21.4428,22.0978,86525.194780199,0
+HTO.US,D,20080416,000000,22.2017,22.8459,22.18,22.829,102240.69433438,0
+HTO.US,D,20080417,000000,22.7667,22.8894,22.3867,22.4035,64917.646197016,0
+HTO.US,D,20080418,000000,22.8548,23.2318,22.7301,23.0052,92038.252662391,0
+HTO.US,D,20080421,000000,22.8548,22.8548,22.5481,22.6153,47749.852568272,0
+HTO.US,D,20080422,000000,22.5481,22.6301,21.6397,22.2611,95580.556581196,0
+HTO.US,D,20080423,000000,22.3561,22.8221,21.8297,22.4857,122513.18343775,0
+HTO.US,D,20080424,000000,22.5847,23.203,21.9365,22.921,142898.86456364,0
+HTO.US,D,20080425,000000,23.1398,23.2318,22.4323,22.8548,90009.89204469,0
+HTO.US,D,20080428,000000,22.8617,23.2318,22.829,23.0052,97926.259119156,0
+HTO.US,D,20080429,000000,23.109,23.9709,23.013,23.5671,218681.9342788,0
+HTO.US,D,20080430,000000,23.772,23.9392,22.7133,22.9052,156641.58886832,0
+HTO.US,D,20080501,000000,22.5481,24.2064,22.4174,24.1964,209612.42347498,0
+HTO.US,D,20080502,000000,24.336,24.3686,23.3594,23.5513,224532.5469424,0
+HTO.US,D,20080505,000000,23.4445,23.6691,23.1476,23.5444,106631.93842203,0
+HTO.US,D,20080506,000000,23.6611,23.6611,22.9874,23.4445,317356.06926098,0
+HTO.US,D,20080507,000000,23.5217,23.8433,22.9962,23.1634,272674.52901723,0
+HTO.US,D,20080508,000000,23.2179,23.2179,22.4709,22.927,199563.59954782,0
+HTO.US,D,20080509,000000,22.8548,23.3426,22.8063,23.117,153523.75503393,0
+HTO.US,D,20080512,000000,23.0348,23.956,23.0348,23.7047,258936.85792785,0
+HTO.US,D,20080513,000000,23.7869,23.7869,23.2318,23.4415,75898.283023783,0
+HTO.US,D,20080514,000000,23.5751,24.0797,23.5671,23.6819,220330.29310663,0
+HTO.US,D,20080515,000000,23.5899,23.6611,23.1308,23.582,229794.96534618,0
+HTO.US,D,20080516,000000,23.8195,23.8195,23.0516,23.3366,246011.7438572,0
+HTO.US,D,20080519,000000,23.4415,23.5444,22.921,23.1872,145634.67532204,0
+HTO.US,D,20080520,000000,23.1238,23.4524,22.9874,23.2792,114707.98709969,0
+HTO.US,D,20080521,000000,23.4178,24.0718,23.3248,23.5147,241316.29620906,0
+HTO.US,D,20080522,000000,23.6987,24.2618,23.6047,24.1332,141138.32435634,0
+HTO.US,D,20080523,000000,24.1114,24.2706,23.6819,23.8878,115226.44698851,0
+HTO.US,D,20080527,000000,23.8878,24.3686,23.8878,24.2846,161505.81390718,0
+HTO.US,D,20080528,000000,24.3756,24.3756,23.8808,24.1034,107596.09189951,0
+HTO.US,D,20080529,000000,23.9313,24.5953,23.8878,24.3004,92377.828729929,0
+HTO.US,D,20080530,000000,24.1183,24.1688,23.4336,23.6611,224181.85380123,0
+HTO.US,D,20080602,000000,23.4336,23.6443,23.117,23.6443,219766.35428018,0
+HTO.US,D,20080603,000000,23.5593,23.9857,23.1238,23.4178,85681.307826646,0
+HTO.US,D,20080604,000000,23.4,23.9936,23.3366,23.8878,109078.70526581,0
+HTO.US,D,20080605,000000,23.866,24.7249,23.7185,24.7249,108889.71501393,0
+HTO.US,D,20080606,000000,24.5814,24.7031,23.7789,23.9036,76892.755793,0
+HTO.US,D,20080609,000000,23.866,24.247,23.6117,23.9481,66877.283086763,0
+HTO.US,D,20080610,000000,23.8739,24.3756,23.8433,24.1688,88057.32965635,0
+HTO.US,D,20080611,000000,24.0164,24.0382,23.4979,23.5058,49540.712067309,0
+HTO.US,D,20080612,000000,23.7541,24.3607,23.5217,23.5355,50949.548490366,0
+HTO.US,D,20080613,000000,23.8433,23.9313,23.3248,23.8808,68728.781169288,0
+HTO.US,D,20080616,000000,23.7255,23.9244,23.3168,23.4415,99412.915057689,0
+HTO.US,D,20080617,000000,23.4178,23.4178,23.0596,23.0872,68444.790469949,0
+HTO.US,D,20080618,000000,22.9052,23.2555,22.5381,23.1238,72624.810158445,0
+HTO.US,D,20080619,000000,23.1308,23.6206,23.1308,23.6047,62888.274936256,0
+HTO.US,D,20080620,000000,23.5355,23.8027,22.8459,23.4,175770.03002987,0
+HTO.US,D,20080623,000000,23.4445,23.6919,23.296,23.3683,51464.976450021,0
+HTO.US,D,20080624,000000,23.203,23.2634,22.6915,22.6994,53171.952575231,0
+HTO.US,D,20080625,000000,22.6707,23.0428,22.1364,22.3867,103993.14939721,0
+HTO.US,D,20080626,000000,22.3788,22.3867,20.9084,20.9084,317403.56948471,0
+HTO.US,D,20080627,000000,20.96,20.9758,19.6221,20.4533,855017.16555213,0
+HTO.US,D,20080630,000000,20.4533,20.7175,20.0842,20.109,281465.102337,0
+HTO.US,D,20080701,000000,19.8438,20.3811,19.544,20.0022,432213.63153327,0
+HTO.US,D,20080702,000000,20.0022,20.3553,19.826,19.9418,293827.28822426,0
+HTO.US,D,20080703,000000,19.9566,19.9566,19.0651,19.4391,79510.321313601,0
+HTO.US,D,20080707,000000,19.4391,19.7963,18.8761,19.169,178460.36185066,0
+HTO.US,D,20080708,000000,19.3184,20.3643,19.3184,20.3237,218309.00699034,0
+HTO.US,D,20080709,000000,20.109,20.3089,19.5203,19.544,77647.706157435,0
+HTO.US,D,20080710,000000,19.4847,19.826,19.2857,19.3857,131704.9820516,0
+HTO.US,D,20080711,000000,19.2422,19.2481,18.7346,18.9968,208108.58660446,0
+HTO.US,D,20080714,000000,19.07,19.07,18.4724,18.5466,169150.31799901,0
+HTO.US,D,20080715,000000,18.3191,18.4783,17.9678,18.0103,173446.56163919,0
+HTO.US,D,20080716,000000,18.044,18.4724,17.8322,18.1647,212053.12646041,0
+HTO.US,D,20080717,000000,18.2666,18.3873,17.7501,18.3615,253805.82312163,0
+HTO.US,D,20080718,000000,18.2122,18.7346,18.1014,18.3953,250467.66910058,0
+HTO.US,D,20080721,000000,18.4417,18.7,18.1963,18.4783,248100.74305839,0
+HTO.US,D,20080722,000000,18.4724,19.5915,18.3071,19.5529,183932.99401052,0
+HTO.US,D,20080723,000000,19.4687,19.6519,19.1027,19.5677,121119.50666058,0
+HTO.US,D,20080724,000000,19.079,19.9506,19.0592,19.5529,183181.07557526,0
+HTO.US,D,20080725,000000,19.6083,20.3089,19.5845,20.1555,208030.76708899,0
+HTO.US,D,20080728,000000,20.0318,20.3811,20.0318,20.2831,113035.37283845,0
+HTO.US,D,20080729,000000,20.5275,20.7333,19.7369,19.8656,135548.45760173,0
+HTO.US,D,20080730,000000,19.7963,20.5493,19.7795,20.0248,89690.528838315,0
+HTO.US,D,20080731,000000,19.7884,19.9952,19.4609,19.7369,127919.11315578,0
+HTO.US,D,20080801,000000,19.7528,19.9506,19.2481,19.7884,74781.522444531,0
+HTO.US,D,20080804,000000,19.7369,19.9952,19.2561,19.7528,112990.90454389,0
+HTO.US,D,20080805,000000,20.0783,20.3751,19.9814,20.2534,106921.99297972,0
+HTO.US,D,20080806,000000,20.2534,20.2752,19.8042,19.9814,107008.90828272,0
+HTO.US,D,20080807,000000,19.7528,20.196,19.544,19.9814,101063.29517165,0
+HTO.US,D,20080808,000000,19.918,20.5573,19.728,20.292,101201.75327061,0
+HTO.US,D,20080811,000000,20.3553,20.7264,20.1881,20.5711,117090.07278774,0
+HTO.US,D,20080812,000000,20.5147,20.764,20.3177,20.4839,109038.27954348,0
+HTO.US,D,20080813,000000,20.5651,21.048,20.2831,20.9926,98190.036957331,0
+HTO.US,D,20080814,000000,20.9312,21.3349,20.864,21.1677,60386.933367343,0
+HTO.US,D,20080815,000000,21.2894,21.4883,20.6047,20.9382,125670.43235141,0
+HTO.US,D,20080818,000000,21.0698,21.2825,20.8788,21.1142,86434.236904966,0
+HTO.US,D,20080819,000000,21.0252,21.3052,20.8194,21.2983,101802.07524715,0
+HTO.US,D,20080820,000000,21.2508,21.3498,20.9758,21.1934,112399.67835488,0
+HTO.US,D,20080821,000000,21.2004,21.2825,20.8432,21.0776,112151.06016257,0
+HTO.US,D,20080822,000000,21.2063,21.6941,21.136,21.6249,83007.146294789,0
+HTO.US,D,20080825,000000,21.6327,21.6941,21.0618,21.237,87003.228946702,0
+HTO.US,D,20080826,000000,21.1746,21.6941,20.9926,21.3201,70504.481022452,0
+HTO.US,D,20080827,000000,21.2894,21.6872,21.2726,21.5565,64002.003586334,0
+HTO.US,D,20080828,000000,21.5101,21.6872,21.237,21.6249,65493.71274016,0
+HTO.US,D,20080829,000000,21.7011,21.7011,21.048,21.229,68478.141690867,0
+HTO.US,D,20080902,000000,21.4042,21.7387,20.7967,21.0776,105596.02928743,0
+HTO.US,D,20080903,000000,21.0174,21.61,20.9382,21.2152,80464.368360491,0
+HTO.US,D,20080904,000000,21.1282,21.136,20.2188,20.4989,92653.734284802,0
+HTO.US,D,20080905,000000,20.3959,20.5147,19.6617,20.011,124420.26688848,0
+HTO.US,D,20080908,000000,20.1644,20.5493,20.016,20.3484,130007.10171392,0
+HTO.US,D,20080909,000000,20.3751,20.946,19.5143,19.5143,155829.03184957,0
+HTO.US,D,20080910,000000,19.5203,19.6617,19.2422,19.3609,161389.5899555,0
+HTO.US,D,20080911,000000,19.3105,19.7795,19.1027,19.5994,138298.41736296,0
+HTO.US,D,20080912,000000,19.4609,19.7795,19.1442,19.2264,94819.542358411,0
+HTO.US,D,20080915,000000,18.9434,19.6291,18.9434,18.973,116744.43286185,0
+HTO.US,D,20080916,000000,18.8226,19.7745,18.5931,19.7745,114216.81457343,0
+HTO.US,D,20080917,000000,19.5767,19.5767,18.6693,19.0294,151181.08442516,0
+HTO.US,D,20080918,000000,19.3689,20.8036,19.1185,20.7413,234660.2010281,0
+HTO.US,D,20080919,000000,21.0906,22.0898,20.6591,21.2667,281811.75290595,0
+HTO.US,D,20080922,000000,21.3112,21.801,21.048,21.3745,189959.45856626,0
+HTO.US,D,20080923,000000,21.4191,22.0444,21.237,21.8782,112332.97591305,0
+HTO.US,D,20080924,000000,21.9593,22.0128,21.3419,21.8564,142066.09468372,0
+HTO.US,D,20080925,000000,21.8782,22.6301,21.8297,22.5381,97681.683499084,0
+HTO.US,D,20080926,000000,22.18,22.7736,21.7238,22.6005,139324.22006697,0
+HTO.US,D,20080929,000000,22.273,22.5639,21.1142,21.1282,133997.12050748,0
+HTO.US,D,20080930,000000,21.3656,22.829,21.0014,22.829,110016.58202376,0
+HTO.US,D,20081001,000000,22.4709,22.4709,21.9732,22.3303,100999.62465898,0
+HTO.US,D,20081002,000000,22.2344,23.1724,21.981,22.6361,116813.15658981,0
+HTO.US,D,20081003,000000,22.8676,22.8676,21.5041,21.5041,82766.61324695,0
+HTO.US,D,20081006,000000,21.229,21.5101,19.5291,20.6285,130999.55319702,0
+HTO.US,D,20081007,000000,20.8105,21.1528,19.4915,19.4915,100476.11155486,0
+HTO.US,D,20081008,000000,18.9898,19.8517,18.4783,18.4783,146429.04076575,0
+HTO.US,D,20081009,000000,18.4863,19.1274,16.8486,16.8486,120825.40953065,0
+HTO.US,D,20081010,000000,16.3421,18.5862,15.2695,18.3259,226487.13061686,0
+HTO.US,D,20081013,000000,19.1512,20.0644,18.4259,20.0644,162214.27469095,0
+HTO.US,D,20081014,000000,20.6512,20.6512,19.0868,19.728,93356.131210215,0
+HTO.US,D,20081015,000000,19.6697,19.6697,17.8392,17.8628,100127.4396998,0
+HTO.US,D,20081016,000000,18.0766,20.109,16.7032,20.109,187711.78840493,0
+HTO.US,D,20081017,000000,19.5291,20.4989,18.8148,18.8226,153180.13639417,0
+HTO.US,D,20081020,000000,18.9354,20.8254,18.9354,20.8254,103791.02078558,0
+HTO.US,D,20081021,000000,20.6591,20.6591,19.544,19.7666,103517.13651682,0
+HTO.US,D,20081022,000000,19.5845,19.6143,17.9608,18.5229,101102.71025092,0
+HTO.US,D,20081023,000000,18.2755,20.2831,18.0608,19.5767,385751.33822108,0
+HTO.US,D,20081024,000000,18.2824,19.3184,17.2603,18.0103,217349.90672816,0
+HTO.US,D,20081027,000000,17.5443,18.3259,17.1861,17.193,161286.50436356,0
+HTO.US,D,20081028,000000,17.4651,18.9068,16.7112,18.8226,151892.57713809,0
+HTO.US,D,20081029,000000,18.9592,19.6617,18.2666,18.9276,94461.774715827,0
+HTO.US,D,20081030,000000,19.0434,20.1555,19.0216,20.016,81174.850430368,0
+HTO.US,D,20081031,000000,19.9111,21.7624,19.5203,21.1746,177606.36846653,0
+HTO.US,D,20081103,000000,21.3201,22.0364,21.2221,21.7841,65304.722488286,0
+HTO.US,D,20081104,000000,22.082,22.8548,20.109,20.7175,101193.66812615,0
+HTO.US,D,20081105,000000,20.4127,21.237,19.918,20.0644,110147.96562133,0
+HTO.US,D,20081106,000000,20.201,20.8788,19.4847,20.4533,105499.00755385,0
+HTO.US,D,20081107,000000,20.5651,21.4883,20.5147,21.1528,71502.996363901,0
+HTO.US,D,20081110,000000,21.3419,21.5565,20.2594,20.5573,79762.982078137,0
+HTO.US,D,20081111,000000,20.3237,21.6872,20.1258,20.8491,105028.04788876,0
+HTO.US,D,20081112,000000,20.6047,20.6373,18.9968,19.0136,110646.212649,0
+HTO.US,D,20081113,000000,19.1779,21.0014,17.855,20.96,133091.58432738,0
+HTO.US,D,20081114,000000,20.6047,20.9846,18.6426,18.6426,93068.097938642,0
+HTO.US,D,20081117,000000,18.4259,19.7528,18.228,19.3025,114082.3990467,0
+HTO.US,D,20081118,000000,19.2857,20.4909,18.1874,19.3105,88380.735434957,0
+HTO.US,D,20081119,000000,19.2422,19.4471,18.1963,18.2122,53592.38008742,0
+HTO.US,D,20081120,000000,18.2824,18.3071,16.538,16.538,105174.59113219,0
+HTO.US,D,20081121,000000,16.8556,18.2607,15.5485,18.228,186991.19990448,0
+HTO.US,D,20081124,000000,18.3191,19.8517,18.2913,19.6143,144309.72227281,0
+HTO.US,D,20081125,000000,19.7963,19.7963,18.8148,19.7884,109837.69820248,0
+HTO.US,D,20081126,000000,19.5064,20.9382,18.9652,20.9154,108370.24448204,0
+HTO.US,D,20081128,000000,20.7116,21.327,20.4593,21.327,30901.422145903,0
+HTO.US,D,20081201,000000,20.7868,20.7868,18.2755,18.4863,75653.707403711,0
+HTO.US,D,20081202,000000,18.8375,19.9952,18.2122,19.8576,151095.17976521,0
+HTO.US,D,20081203,000000,19.9022,20.5147,18.8602,19.6519,174042.8410435,0
+HTO.US,D,20081204,000000,19.5529,20.3692,18.3695,18.89,117898.58723426,0
+HTO.US,D,20081205,000000,18.4863,19.918,17.8134,19.8735,120058.33144952,0
+HTO.US,D,20081208,000000,20.3326,21.3498,19.9646,21.0094,133948.60964069,0
+HTO.US,D,20081209,000000,20.4839,21.5565,18.791,18.9504,181929.89946928,0
+HTO.US,D,20081210,000000,19.2422,19.8438,18.9276,19.2086,71239.218525725,0
+HTO.US,D,20081211,000000,18.7079,19.9506,18.3873,18.6624,128087.89054649,0
+HTO.US,D,20081212,000000,18.5159,20.2594,18.2824,20.1179,109176.73764245,0
+HTO.US,D,20081215,000000,20.1258,20.2188,18.8978,19.4687,101081.48674669,0
+HTO.US,D,20081216,000000,19.7884,20.9926,19.5845,20.8857,144000.46549702,0
+HTO.US,D,20081217,000000,20.8254,21.136,20.3751,20.8105,150530.23029571,0
+HTO.US,D,20081218,000000,20.946,21.5773,20.2139,20.7788,106622.84263451,0
+HTO.US,D,20081219,000000,21.237,22.3561,21.039,21.039,287379.38551328,0
+HTO.US,D,20081222,000000,21.2983,21.6249,20.3177,21.517,177509.34673295,0
+HTO.US,D,20081223,000000,21.5329,22.8063,21.517,21.8376,107567.79389388,0
+HTO.US,D,20081224,000000,21.7387,22.0513,21.048,21.9504,110170.19976861,0
+HTO.US,D,20081226,000000,21.9504,22.2611,21.1142,21.7387,101640.37235784,0
+HTO.US,D,20081229,000000,21.7387,21.9276,20.6373,20.946,107496.03823675,0
+HTO.US,D,20081230,000000,20.96,22.1136,20.96,21.895,132502.37942448,0
+HTO.US,D,20081231,000000,22.1058,22.8459,21.5259,22.8063,158817.50337251,0
+HTO.US,D,20090102,000000,22.7449,23.1872,22.3303,22.4035,93868.527240695,0
+HTO.US,D,20090105,000000,22.2522,22.6361,21.6565,22.4174,60257.5710559,0
+HTO.US,D,20090106,000000,22.8983,22.8983,21.5329,22.172,195863.63531195,0
+HTO.US,D,20090107,000000,21.9732,22.4777,21.145,21.5705,133897.06684473,0
+HTO.US,D,20090108,000000,21.4586,21.4883,20.7175,21.4042,111803.39895057,0
+HTO.US,D,20090109,000000,21.4042,21.4042,20.4207,20.6512,61590.609249596,0
+HTO.US,D,20090112,000000,20.6641,21.2221,20.0932,20.2366,70973.419401432,0
+HTO.US,D,20090113,000000,19.9646,20.8432,19.9646,20.8333,40266.040722694,0
+HTO.US,D,20090114,000000,20.5413,20.8709,19.9882,20.1881,40088.167544459,0
+HTO.US,D,20090115,000000,20.2188,20.7709,19.5994,20.6947,52864.717085554,0
+HTO.US,D,20090116,000000,20.9312,20.9382,19.7884,20.6947,61078.213219115,0
+HTO.US,D,20090120,000000,20.1555,20.1555,18.5862,19.0651,181646.919413,0
+HTO.US,D,20090121,000000,19.3105,20.2069,18.9434,20.196,118550.45200676,0
+HTO.US,D,20090122,000000,19.7745,20.0407,19.2175,19.7369,42271.156550057,0
+HTO.US,D,20090123,000000,18.9898,19.6944,18.9898,19.5677,30254.610588689,0
+HTO.US,D,20090126,000000,19.5143,20.2999,19.4035,20.0842,34963.196596597,0
+HTO.US,D,20090127,000000,20.101,21.1064,20.0318,20.7027,40397.424320253,0
+HTO.US,D,20090128,000000,20.7175,21.2004,20.6591,20.9382,42848.233736259,0
+HTO.US,D,20090129,000000,20.7264,21.4042,20.3415,20.4454,56198.828534381,0
+HTO.US,D,20090130,000000,20.5711,20.9926,20.2673,20.4839,44008.451967012,0
+HTO.US,D,20090202,000000,19.9952,21.4745,19.9952,21.3349,81125.328920519,0
+HTO.US,D,20090203,000000,21.4745,21.7762,20.8105,21.6397,54997.173938244,0
+HTO.US,D,20090204,000000,21.7089,22.2611,21.1528,21.2726,69013.782511685,0
+HTO.US,D,20090205,000000,21.1608,21.8376,21.0618,21.1677,42204.454108219,0
+HTO.US,D,20090206,000000,21.2004,22.0682,21.0984,21.6872,38104.275221317,0
+HTO.US,D,20090209,000000,21.6249,21.6397,21.2825,21.3349,61804.865577923,0
+HTO.US,D,20090210,000000,21.2439,22.1868,21.0984,21.3963,151064.86047346,0
+HTO.US,D,20090211,000000,21.3903,21.8059,21.2152,21.6476,54059.297180284,0
+HTO.US,D,20090212,000000,21.1934,22.0058,20.952,21.9365,63869.609345717,0
+HTO.US,D,20090213,000000,21.8475,22.2611,21.8475,21.99,42846.212450143,0
+HTO.US,D,20090217,000000,21.237,21.7387,20.9926,21.4428,57860.325721975,0
+HTO.US,D,20090218,000000,21.6249,21.9197,20.4761,20.4761,46059.046731993,0
+HTO.US,D,20090219,000000,20.7027,20.7116,20.016,20.016,49060.656614689,0
+HTO.US,D,20090220,000000,19.7369,19.9814,18.9652,19.355,80891.870374087,0
+HTO.US,D,20090223,000000,19.4293,19.4293,18.7999,19.1027,71082.568851713,0
+HTO.US,D,20090224,000000,19.3857,19.5915,18.9898,19.3857,59203.470346252,0
+HTO.US,D,20090225,000000,19.1274,19.1274,18.4724,18.791,62761.944553988,0
+HTO.US,D,20090226,000000,18.9137,19.0374,17.5581,17.6699,74759.288297251,0
+HTO.US,D,20090227,000000,17.4147,17.948,17.1989,17.5581,65859.565527208,0
+HTO.US,D,20090302,000000,17.2899,17.573,16.4381,16.7517,94317.252758513,0
+HTO.US,D,20090303,000000,16.7646,16.7646,15.2774,15.5851,124851.81147431,0
+HTO.US,D,20090304,000000,15.8276,16.3421,15.2061,15.9809,70642.939121418,0
+HTO.US,D,20090305,000000,15.6218,15.6218,14.9074,14.9914,67323.987318464,0
+HTO.US,D,20090306,000000,15.1439,15.1439,13.8783,14.9133,119169.9762014,0
+HTO.US,D,20090309,000000,14.6916,14.7064,13.9782,14.2573,148197.6661175,0
+HTO.US,D,20090310,000000,14.6986,15.2695,14.6986,15.1507,121296.36919574,0
+HTO.US,D,20090311,000000,15.128,15.2873,14.5946,14.7856,300006.35988177,0
+HTO.US,D,20090312,000000,14.6748,16.4974,14.5254,15.9878,367113.05894273,0
+HTO.US,D,20090313,000000,16.0492,17.1148,16.0492,16.9476,169903.24707733,0
+HTO.US,D,20090316,000000,17.1386,17.5107,16.0175,16.1571,180877.82004575,0
+HTO.US,D,20090317,000000,16.0957,17.4711,16.0244,17.3909,136768.30377292,0
+HTO.US,D,20090318,000000,17.3603,18.7841,17.1861,18.3615,150502.94293314,0
+HTO.US,D,20090319,000000,18.6841,18.8761,18.0103,18.1874,104943.15387187,0
+HTO.US,D,20090320,000000,18.3953,18.7762,17.855,17.8628,97456.310097117,0
+HTO.US,D,20090323,000000,18.4585,19.4609,18.3339,19.4609,227780.75373129,0
+HTO.US,D,20090324,000000,19.2333,19.6143,18.2993,18.3339,205588.04281744,0
+HTO.US,D,20090325,000000,18.5555,19.5529,18.3784,19.2422,247963.29560248,0
+HTO.US,D,20090326,000000,19.6143,20.0783,19.1442,19.7963,161153.09947989,0
+HTO.US,D,20090327,000000,19.4293,20.0248,19.164,19.164,223140.89145134,0
+HTO.US,D,20090330,000000,18.9434,19.9022,18.8761,19.8576,188215.08864789,0
+HTO.US,D,20090331,000000,20.0486,20.3089,19.1779,19.3689,245749.98730514,0
+HTO.US,D,20090401,000000,19.0374,19.728,19.0374,19.4757,166668.1786482,0
+HTO.US,D,20090402,000000,19.8884,20.5067,19.7607,19.9814,153318.59449314,0
+HTO.US,D,20090403,000000,20.0248,20.4276,19.826,20.4127,102483.24866834,0
+HTO.US,D,20090406,000000,20.0576,20.4355,19.5608,19.826,117229.54152977,0
+HTO.US,D,20090407,000000,19.6083,20.2188,19.169,19.1779,116318.95213437,0
+HTO.US,D,20090408,000000,19.2481,20.0783,19.0592,20.0248,78202.549196358,0
+HTO.US,D,20090409,000000,20.4533,20.6641,20.109,20.2366,93768.473577939,0
+HTO.US,D,20090413,000000,19.8952,19.9646,19.1858,19.8438,54392.809389472,0
+HTO.US,D,20090414,000000,19.4847,19.4847,18.6624,18.7287,75126.151727359,0
+HTO.US,D,20090415,000000,18.6426,19.7795,18.5377,18.7603,80567.453952422,0
+HTO.US,D,20090416,000000,19.2561,19.8042,18.2438,19.7122,110978.71421512,0
+HTO.US,D,20090417,000000,19.6617,19.9111,19.2264,19.5064,56953.778898817,0
+HTO.US,D,20090420,000000,18.9276,18.9652,18.3615,18.6841,59829.058399245,0
+HTO.US,D,20090421,000000,18.6485,19.4915,18.6485,19.3263,54352.383667147,0
+HTO.US,D,20090422,000000,18.9592,19.3689,18.7603,18.8514,48007.5665481,0
+HTO.US,D,20090423,000000,18.8514,18.982,18.1172,18.6001,89651.113759047,0
+HTO.US,D,20090424,000000,18.7218,19.0294,17.941,18.2359,140630.98154116,0
+HTO.US,D,20090427,000000,17.9549,18.8226,17.9252,18.7138,62140.399073227,0
+HTO.US,D,20090428,000000,18.5317,19.8656,18.5317,19.1927,91231.75950199,0
+HTO.US,D,20090429,000000,19.3184,19.9506,19.0058,19.9022,46574.474691648,0
+HTO.US,D,20090430,000000,19.9952,20.1881,19.1601,19.1927,87731.902591626,0
+HTO.US,D,20090501,000000,19.0868,19.3025,18.4863,18.6624,62125.239427355,0
+HTO.US,D,20090504,000000,18.9354,18.9354,18.2824,18.6169,95643.216450801,0
+HTO.US,D,20090505,000000,18.4259,18.4585,18.036,18.2517,161204.64227585,0
+HTO.US,D,20090506,000000,18.4259,18.4783,17.9342,18.1795,98333.548271588,0
+HTO.US,D,20090507,000000,18.3873,18.5377,16.9951,17.9342,146931.33036564,0
+HTO.US,D,20090508,000000,18.1795,18.3191,17.573,17.9757,79322.341704785,0
+HTO.US,D,20090511,000000,17.6412,17.662,17.1237,17.2751,156825.5259049,0
+HTO.US,D,20090512,000000,17.3137,17.3137,16.4509,16.6953,119238.69992936,0
+HTO.US,D,20090513,000000,16.5528,16.6884,16.1115,16.2531,178629.13924137,0
+HTO.US,D,20090514,000000,16.2747,16.6063,15.9958,16.071,126300.06297663,0
+HTO.US,D,20090515,000000,16.0244,16.071,15.5782,15.8108,108342.95711948,0
+HTO.US,D,20090518,000000,15.9878,16.1501,15.7474,16.0561,123450.04955266,0
+HTO.US,D,20090519,000000,16.0413,16.2025,15.8028,15.8889,114790.85983045,0
+HTO.US,D,20090520,000000,15.9809,16.0175,15.2319,15.3179,141262.6334525,0
+HTO.US,D,20090521,000000,15.1597,15.3675,14.8588,15.2319,93554.217249611,0
+HTO.US,D,20090522,000000,15.3823,15.408,14.9548,15.0063,77462.758477794,0
+HTO.US,D,20090526,000000,14.9845,16.0037,14.9845,16.0037,123340.90010238,0
+HTO.US,D,20090527,000000,15.8562,16.0244,15.3823,15.4773,96354.709163737,0
+HTO.US,D,20090528,000000,15.6218,15.698,15.1963,15.4456,85493.328217831,0
+HTO.US,D,20090529,000000,15.3595,15.5634,14.8154,15.4219,104859.27049804,0
+HTO.US,D,20090601,000000,15.689,15.9958,15.1439,15.8988,66646.856469506,0
+HTO.US,D,20090602,000000,15.7394,16.2105,15.6059,16.1115,96155.612481282,0
+HTO.US,D,20090603,000000,15.9216,16.3005,15.9216,16.1857,69995.116921146,0
+HTO.US,D,20090604,000000,16.2323,16.4826,16.0037,16.3619,69644.423779969,0
+HTO.US,D,20090605,000000,16.4974,16.6716,16.1501,16.6142,74460.137952039,0
+HTO.US,D,20090608,000000,16.635,16.727,16.2531,16.3421,59808.845538082,0
+HTO.US,D,20090609,000000,16.4291,16.7428,16.2391,16.4757,105457.57118847,0
+HTO.US,D,20090610,000000,16.4509,17.2217,16.2827,17.1069,128536.61606432,0
+HTO.US,D,20090611,000000,17.2673,18.2666,17.1791,17.941,177665.99640696,0
+HTO.US,D,20090612,000000,17.8322,18.7762,17.5373,18.4655,105338.3153076,0
+HTO.US,D,20090615,000000,18.3418,18.3615,16.445,16.8636,253047.84082803,0
+HTO.US,D,20090616,000000,17.0614,17.0614,16.3085,16.7517,60135.283245864,0
+HTO.US,D,20090617,000000,16.8724,17.5581,16.8724,17.1297,59160.012694752,0
+HTO.US,D,20090618,000000,17.0674,17.2603,16.8338,17.2217,31224.82792451,0
+HTO.US,D,20090619,000000,17.4206,17.478,16.5459,17.1386,124042.28638474,0
+HTO.US,D,20090622,000000,17.0258,17.3741,16.7586,16.8804,66976.326106461,0
+HTO.US,D,20090623,000000,16.9605,17.0614,16.626,16.7032,87934.031203255,0
+HTO.US,D,20090624,000000,16.827,16.827,16.4826,16.626,53694.455036293,0
+HTO.US,D,20090625,000000,16.5528,16.9773,16.4588,16.9773,51663.062489417,0
+HTO.US,D,20090626,000000,16.8338,17.4147,16.6716,17.3523,116163.31310342,0
+HTO.US,D,20090629,000000,17.2811,17.3059,16.8724,17.1544,74752.213795845,0
+HTO.US,D,20090630,000000,17.1633,17.5205,17.1544,17.2899,71394.85755668,0
+HTO.US,D,20090701,000000,17.4958,17.7698,17.0832,17.4958,61597.683751002,0
+HTO.US,D,20090702,000000,17.4433,17.4433,16.6953,16.7349,32021.21465433,0
+HTO.US,D,20090706,000000,16.7586,17.0674,16.7586,16.9694,84289.652335578,0
+HTO.US,D,20090707,000000,16.9694,16.9773,16.6201,16.6795,53577.220441548,0
+HTO.US,D,20090708,000000,16.7349,16.8556,16.3777,16.5825,92122.136036217,0
+HTO.US,D,20090709,000000,16.7032,16.7032,16.2025,16.2531,44405.634688863,0
+HTO.US,D,20090710,000000,16.163,16.5301,16.0561,16.4222,42450.040371349,0
+HTO.US,D,20090713,000000,16.3085,16.8486,16.2184,16.8486,62502.209288045,0
+HTO.US,D,20090714,000000,16.8882,16.9318,16.6716,16.8486,14815.016589377,0
+HTO.US,D,20090715,000000,16.917,17.2069,16.8804,17.193,78843.296895224,0
+HTO.US,D,20090716,000000,17.1386,17.1544,16.7894,17.0545,38265.978110621,0
+HTO.US,D,20090717,000000,17.2157,17.3355,16.7744,17.0743,55885.529186355,0
+HTO.US,D,20090720,000000,17.0911,17.193,16.7032,17.1237,41664.770715169,0
+HTO.US,D,20090721,000000,17.1544,17.2673,16.8804,17.002,46660.37935159,0
+HTO.US,D,20090722,000000,17.002,17.6927,16.9546,17.5285,46812.98645337,0
+HTO.US,D,20090723,000000,17.4345,17.9836,17.2989,17.5868,93688.632776345,0
+HTO.US,D,20090724,000000,17.4285,18.0272,17.4285,18.0182,54235.149072402,0
+HTO.US,D,20090727,000000,18.0182,18.1706,17.8074,17.9342,34895.4835117,0
+HTO.US,D,20090728,000000,17.7698,18.2666,17.7501,18.2438,37277.569199753,0
+HTO.US,D,20090729,000000,18.1706,18.1706,17.2069,17.4206,76722.967759231,0
+HTO.US,D,20090730,000000,17.5957,17.8233,15.7068,17.4285,59722.94087814,0
+HTO.US,D,20090731,000000,17.2603,17.941,17.0337,17.0743,89338.82505408,0
+HTO.US,D,20090803,000000,17.1297,17.2157,16.5696,16.7646,65352.222712019,0
+HTO.US,D,20090804,000000,16.6795,16.7894,16.4509,16.7517,42572.328181385,0
+HTO.US,D,20090805,000000,16.7517,16.8556,15.8889,16.5528,64462.85682085,0
+HTO.US,D,20090806,000000,16.445,16.5964,16.0413,16.0492,54841.53490729,0
+HTO.US,D,20090807,000000,16.2105,16.6953,16.1699,16.538,61046.883284313,0
+HTO.US,D,20090810,000000,16.4757,17.0337,16.3777,17.0189,29602.745816184,0
+HTO.US,D,20090811,000000,16.9694,17.3197,16.819,17.0476,34821.706568456,0
+HTO.US,D,20090812,000000,17.0476,17.5581,17.002,17.2157,47526.500452421,0
+HTO.US,D,20090813,000000,17.2157,17.2157,16.7646,16.9031,18456.363527881,0
+HTO.US,D,20090814,000000,16.9476,16.9546,16.3837,16.5607,50827.26068033,0
+HTO.US,D,20090817,000000,16.3777,16.6438,16.2323,16.5301,31763.500674503,0
+HTO.US,D,20090818,000000,16.5756,16.5756,16.071,16.3619,33931.330034228,0
+HTO.US,D,20090819,000000,16.1857,17.0911,16.1699,17.0545,29130.77550803,0
+HTO.US,D,20090820,000000,17.1633,17.1633,16.827,17.0189,27781.567025403,0
+HTO.US,D,20090821,000000,17.1297,17.6343,16.9605,17.0911,93148.949383294,0
+HTO.US,D,20090824,000000,17.2157,17.2217,16.8032,17.0476,51127.421668599,0
+HTO.US,D,20090825,000000,17.1791,17.4206,16.91,17.1544,38898.64066502,0
+HTO.US,D,20090826,000000,17.099,17.4651,16.9476,17.3741,30541.633217203,0
+HTO.US,D,20090827,000000,17.2811,17.5107,16.9605,17.4433,38427.680999924,0
+HTO.US,D,20090828,000000,17.6343,17.6343,16.8032,16.8486,22929.469703239,0
+HTO.US,D,20090831,000000,16.7428,16.8418,16.538,16.81,43410.151276589,0
+HTO.US,D,20090901,000000,16.6438,16.7586,16.1195,16.2323,121608.65790072,0
+HTO.US,D,20090902,000000,16.1571,16.7586,16.0106,16.7586,59757.302742117,0
+HTO.US,D,20090903,000000,16.7349,16.7349,16.1501,16.445,42974.564118528,0
+HTO.US,D,20090904,000000,16.4509,16.5825,16.1195,16.3837,55961.327415717,0
+HTO.US,D,20090908,000000,16.4757,16.7744,16.1343,16.5152,44615.848444958,0
+HTO.US,D,20090909,000000,16.4757,17.0189,16.4153,16.8636,29322.797689078,0
+HTO.US,D,20090910,000000,16.7962,17.002,16.5607,16.9852,64323.388078825,0
+HTO.US,D,20090911,000000,16.9546,17.0189,16.4509,16.5301,34040.479484508,0
+HTO.US,D,20090914,000000,16.4509,17.0258,16.4509,16.7112,54779.885680743,0
+HTO.US,D,20090915,000000,16.626,17.2603,16.5459,17.1989,36411.448098921,0
+HTO.US,D,20090916,000000,17.2069,17.2069,16.8636,17.0832,49748.904537287,0
+HTO.US,D,20090917,000000,16.7646,17.5107,16.7646,17.382,33858.563734042,0
+HTO.US,D,20090918,000000,17.4433,18.044,17.1989,18.044,95985.824447513,0
+HTO.US,D,20090921,000000,17.8134,18.1014,17.5512,17.6502,36747.992237284,0
+HTO.US,D,20090922,000000,17.855,17.8994,17.3059,17.382,18593.810983789,0
+HTO.US,D,20090923,000000,17.4651,17.7006,17.2157,17.2365,24453.519434925,0
+HTO.US,D,20090924,000000,17.2603,17.6561,17.0614,17.478,41797.164955786,0
+HTO.US,D,20090925,000000,17.4711,17.4711,17.1386,17.3137,22507.020904934,0
+HTO.US,D,20090928,000000,17.2603,17.941,17.2603,17.8628,25556.131011363,0
+HTO.US,D,20090929,000000,17.8233,17.8233,17.4147,17.5443,35686.817026229,0
+HTO.US,D,20090930,000000,17.5443,17.6185,17.0545,17.4057,60788.158661427,0
+HTO.US,D,20091001,000000,17.3989,17.3989,16.727,16.917,44829.094130227,0
+HTO.US,D,20091002,000000,16.7824,16.8952,16.349,16.3777,151445.87290639,0
+HTO.US,D,20091005,000000,16.5063,16.7824,16.2253,16.6646,39021.939118115,0
+HTO.US,D,20091006,000000,16.827,16.8724,16.5459,16.7428,52474.60886511,0
+HTO.US,D,20091007,000000,16.6795,16.81,16.5696,16.6646,22511.063477167,0
+HTO.US,D,20091008,000000,16.7517,17.2365,16.5904,16.9773,38174.009592329,0
+HTO.US,D,20091009,000000,16.9546,17.5047,16.9546,17.4433,25556.131011363,0
+HTO.US,D,20091012,000000,17.4057,17.4711,17.099,17.3137,32050.523303017,0
+HTO.US,D,20091013,000000,17.3137,17.4869,17.2157,17.4869,37742.465006501,0
+HTO.US,D,20091014,000000,17.4651,17.6343,17.0476,17.1148,50701.940941119,0
+HTO.US,D,20091015,000000,17.1791,17.3661,17.0545,17.3603,51194.124110438,0
+HTO.US,D,20091016,000000,17.1791,17.4285,17.1722,17.2603,24013.889704631,0
+HTO.US,D,20091019,000000,17.7847,17.7847,17.2296,17.4869,31012.592882299,0
+HTO.US,D,20091020,000000,17.4285,17.4285,16.72,17.1069,27470.288963494,0
+HTO.US,D,20091021,000000,16.9694,17.5047,16.6577,16.7032,45281.862220278,0
+HTO.US,D,20091022,000000,16.7646,17.3603,16.6795,17.3197,27614.81092081,0
+HTO.US,D,20091023,000000,17.4057,17.5047,17.0337,17.1989,69912.244190378,0
+HTO.US,D,20091026,000000,17.2673,17.4711,16.9397,17.0743,34147.607648671,0
+HTO.US,D,20091027,000000,17.0832,17.5205,16.72,16.727,23595.483478558,0
+HTO.US,D,20091028,000000,16.6795,16.8418,16.5528,16.5756,43397.012916833,0
+HTO.US,D,20091029,000000,16.7962,16.827,16.3321,16.7032,59703.738660036,0
+HTO.US,D,20091030,000000,16.4905,16.7112,16.3559,16.5825,120477.74831864,0
+HTO.US,D,20091102,000000,16.6508,16.7349,16.4974,16.7349,29787.693495826,0
+HTO.US,D,20091103,000000,16.6508,17.002,16.6201,16.9694,30732.644755193,0
+HTO.US,D,20091104,000000,17.01,17.1237,16.4153,16.4677,29283.38260981,0
+HTO.US,D,20091105,000000,16.5696,17.1386,16.5301,17.1069,43371.74684038,0
+HTO.US,D,20091106,000000,16.9605,17.2069,16.8636,16.9397,23979.527840654,0
+HTO.US,D,20091109,000000,17.0476,17.3059,17.0476,17.2217,26602.146576546,0
+HTO.US,D,20091110,000000,17.0743,17.2751,16.81,16.8556,16486.620207553,0
+HTO.US,D,20091111,000000,17.0476,17.0476,16.72,16.827,23472.185025465,0
+HTO.US,D,20091112,000000,16.7428,16.9852,16.5964,16.6201,40576.308141544,0
+HTO.US,D,20091113,000000,16.7112,17.1148,16.538,16.7894,19894.508599624,0
+HTO.US,D,20091116,000000,16.8724,17.5047,16.8724,17.4057,36199.21305671,0
+HTO.US,D,20091117,000000,17.2989,17.8628,17.1722,17.7006,31181.37027301,0
+HTO.US,D,20091118,000000,17.6185,17.7847,17.2603,17.6502,34575.109662268,0
+HTO.US,D,20091119,000000,17.4503,17.4503,16.8032,16.9397,46808.943881137,0
+HTO.US,D,20091120,000000,16.827,16.9397,16.635,16.8952,34473.034713395,0
+HTO.US,D,20091123,000000,16.626,17.2673,16.3777,16.4974,108038.75355897,0
+HTO.US,D,20091124,000000,16.5301,16.7349,16.4509,16.7349,41624.344992843,0
+HTO.US,D,20091125,000000,16.7824,16.91,16.5301,16.6438,71981.030530405,0
+HTO.US,D,20091127,000000,16.2827,16.5152,16.1343,16.3707,53028.441260974,0
+HTO.US,D,20091130,000000,16.349,16.349,15.9562,16.3421,92613.308562476,0
+HTO.US,D,20091201,000000,16.445,16.538,16.1115,16.2184,53320.517104778,0
+HTO.US,D,20091202,000000,16.2461,16.635,16.1501,16.3243,53240.676303185,0
+HTO.US,D,20091203,000000,16.3005,16.635,16.0106,16.0799,43546.588089438,0
+HTO.US,D,20091204,000000,16.4153,16.72,16.3995,16.7112,62326.357395927,0
+HTO.US,D,20091207,000000,16.7032,17.1791,16.5964,16.7586,43874.036440279,0
+HTO.US,D,20091208,000000,16.5904,17.01,16.4905,16.6646,75728.494990014,0
+HTO.US,D,20091209,000000,16.5964,16.9852,16.5964,16.8032,45998.408148504,0
+HTO.US,D,20091210,000000,16.827,16.9397,16.3707,16.5825,86944.61164933,0
+HTO.US,D,20091211,000000,16.72,17.1297,16.5696,17.099,76376.317190287,0
+HTO.US,D,20091214,000000,17.2603,17.4503,17.0832,17.3197,43487.970792066,0
+HTO.US,D,20091215,000000,17.3285,17.4651,16.9031,16.9248,70689.428702094,0
+HTO.US,D,20091216,000000,17.1069,17.2365,16.7586,17.0545,49045.496968817,0
+HTO.US,D,20091217,000000,16.8556,17.1386,16.5528,16.7646,48643.261031674,0
+HTO.US,D,20091218,000000,16.6884,16.9318,16.3777,16.7032,194771.1301661,0
+HTO.US,D,20091221,000000,16.7428,16.7586,16.5063,16.7349,56629.362477152,0
+HTO.US,D,20091222,000000,16.81,16.9397,16.6716,16.6716,46008.514579085,0
+HTO.US,D,20091223,000000,16.819,17.0416,16.4381,16.6884,30553.760933901,0
+HTO.US,D,20091224,000000,16.7586,17.0416,16.7586,16.9852,11510.213789236,0
+HTO.US,D,20091228,000000,17.0258,17.2217,16.9694,17.2217,37111.823738217,0
+HTO.US,D,20091229,000000,17.2673,17.4572,17.1148,17.3197,41600.089559448,0
+HTO.US,D,20091230,000000,17.2899,17.4651,17.1544,17.4651,40397.424320253,0
+HTO.US,D,20091231,000000,17.4958,17.4958,17.1237,17.193,25910.866724773,0
+HTO.US,D,20100104,000000,17.4433,17.7996,17.3603,17.7254,54908.237349127,0
+HTO.US,D,20100105,000000,17.7254,17.7254,17.0258,17.0545,43995.313607256,0
+HTO.US,D,20100106,000000,17.0832,17.3603,16.9605,17.1475,47575.011319213,0
+HTO.US,D,20100107,000000,17.1297,17.2514,16.8338,17.1237,39009.811401417,0
+HTO.US,D,20100108,000000,17.1237,17.3741,17.0614,17.3603,28683.060633271,0
+HTO.US,D,20100111,000000,17.3661,17.4958,17.1386,17.1989,26839.64769521,0
+HTO.US,D,20100112,000000,17.1148,17.2673,17.0614,17.1722,25946.239231809,0
+HTO.US,D,20100113,000000,17.1791,17.4869,17.1722,17.2751,17523.539985211,0
+HTO.US,D,20100114,000000,17.2157,18.228,17.2157,18.0608,77917.54785396,0
+HTO.US,D,20100115,000000,18.2438,18.2438,17.2899,17.4869,78199.517267183,0
+HTO.US,D,20100119,000000,17.4711,18.0034,17.4711,17.9974,29571.415881382,0
+HTO.US,D,20100120,000000,17.8134,17.8134,17.2069,17.478,24635.435185391,0
+HTO.US,D,20100121,000000,17.4572,17.5047,16.8418,17.002,42415.678507372,0
+HTO.US,D,20100122,000000,17.002,17.1861,16.8724,16.9546,33189.518029548,0
+HTO.US,D,20100125,000000,16.9773,17.2811,16.8636,17.0545,22822.341539076,0
+HTO.US,D,20100126,000000,16.917,17.0743,16.7646,16.7646,34202.182373812,0
+HTO.US,D,20100127,000000,16.7349,17.0189,16.7349,16.91,17767.104962225,0
+HTO.US,D,20100128,000000,16.9248,16.9248,16.7032,16.7586,29236.893029135,0
+HTO.US,D,20100129,000000,16.8636,16.9605,16.7032,16.7032,23183.141110834,0
+HTO.US,D,20100201,000000,16.7824,16.9605,16.635,16.827,25404.534552641,0
+HTO.US,D,20100202,000000,16.8882,17.01,16.7032,16.827,33311.805839584,0
+HTO.US,D,20100203,000000,16.8486,17.002,16.5221,16.8724,43912.440876488,0
+HTO.US,D,20100204,000000,16.5825,16.7962,16.5825,16.635,52188.596879654,0
+HTO.US,D,20100205,000000,16.6716,16.7586,16.4677,16.6508,32499.248820833,0
+HTO.US,D,20100208,000000,16.5904,16.6716,16.4974,16.5756,37599.964335302,0
+HTO.US,D,20100209,000000,16.819,16.819,16.4677,16.6884,52001.627913897,0
+HTO.US,D,20100210,000000,16.5528,16.6795,16.4509,16.635,38087.094289328,0
+HTO.US,D,20100211,000000,16.538,17.002,16.4509,16.9694,19124.398589316,0
+HTO.US,D,20100212,000000,16.7646,16.8952,16.5756,16.7646,28609.283690026,0
+HTO.US,D,20100216,000000,16.8486,16.8952,16.5301,16.827,19931.902392776,0
+HTO.US,D,20100217,000000,16.91,16.9318,16.6577,16.8882,21121.429272214,0
+HTO.US,D,20100218,000000,16.8556,17.0337,16.6953,17.0337,24887.085306871,0
+HTO.US,D,20100219,000000,17.0189,17.3285,16.8952,17.1297,56021.965999206,0
+HTO.US,D,20100222,000000,17.1861,17.2445,17.0614,17.1791,49287.040659714,0
+HTO.US,D,20100223,000000,17.1989,17.2811,17.0476,17.2296,27365.182085446,0
+HTO.US,D,20100224,000000,17.2296,17.2989,16.7112,17.2445,31012.592882299,0
+HTO.US,D,20100225,000000,16.8032,17.0337,16.5301,17.0337,26651.668086395,0
+HTO.US,D,20100226,000000,17.0258,17.2673,16.8418,17.0911,93005.438069037,0
+HTO.US,D,20100301,000000,17.1722,17.2899,16.8804,17.01,42394.455003151,0
+HTO.US,D,20100302,000000,16.9951,17.3909,16.81,17.3909,46179.313255912,0
+HTO.US,D,20100303,000000,17.4433,17.8994,17.3285,17.7501,75188.811596963,0
+HTO.US,D,20100304,000000,17.6927,17.8392,17.5285,17.8392,26006.877815297,0
+HTO.US,D,20100305,000000,17.7698,17.948,17.6185,17.948,52905.14280788,0
+HTO.US,D,20100308,000000,17.9094,18.1647,17.9094,18.1172,28441.516942374,0
+HTO.US,D,20100309,000000,18.1241,18.2517,17.9974,18.2438,31073.231465788,0
+HTO.US,D,20100310,000000,18.1874,18.2824,18.1241,18.2359,18029.872157343,0
+HTO.US,D,20100311,000000,18.1795,18.2666,18.136,18.2438,24430.274644588,0
+HTO.US,D,20100312,000000,18.2824,18.2824,18.0766,18.2033,16501.779853424,0
+HTO.US,D,20100315,000000,18.228,18.2755,18.0103,18.131,11130.211999373,0
+HTO.US,D,20100316,000000,18.136,18.3071,17.948,18.3071,13827.618321568,0
+HTO.US,D,20100317,000000,18.2913,19.0058,18.2913,18.7762,29715.937838697,0
+HTO.US,D,20100318,000000,18.7138,19.2086,18.7138,18.9068,19035.4620002,0
+HTO.US,D,20100319,000000,19.0294,19.4391,18.7346,19.4243,100046.58825515,0
+HTO.US,D,20100322,000000,19.3025,19.4105,19.079,19.3945,33201.645746246,0
+HTO.US,D,20100323,000000,19.3391,19.9418,19.2333,19.8952,30923.656293182,0
+HTO.US,D,20100324,000000,19.7607,20.1327,19.7607,19.8517,30264.71701927,0
+HTO.US,D,20100325,000000,19.8576,19.9111,19.1027,19.1512,37111.823738217,0
+HTO.US,D,20100326,000000,19.1601,19.2086,18.6337,18.7346,37310.920420671,0
+HTO.US,D,20100329,000000,18.8514,19.2709,18.8514,19.2481,18998.068207047,0
+HTO.US,D,20100330,000000,19.2175,19.6449,19.2175,19.5203,32254.673200763,0
+HTO.US,D,20100331,000000,19.3689,19.6697,19.1512,19.3609,36155.75540521,0
+HTO.US,D,20100401,000000,19.4293,19.5608,19.0374,19.1927,27985.716923149,0
+HTO.US,D,20100405,000000,19.164,19.9882,19.1354,19.9882,56194.785962149,0
+HTO.US,D,20100406,000000,19.9506,20.5879,19.826,20.5493,56697.075562048,0
+HTO.US,D,20100407,000000,20.4681,20.672,20.2534,20.6373,47252.616183664,0
+HTO.US,D,20100408,000000,20.6047,21.0252,20.2139,20.3237,46145.962034993,0
+HTO.US,D,20100409,000000,20.2534,20.4276,20.1881,20.3692,30249.557373398,0
+HTO.US,D,20100412,000000,20.4276,20.6799,20.4049,20.4593,46326.867142401,0
+HTO.US,D,20100413,000000,20.4839,20.8432,20.4276,20.7709,13230.328274203,0
+HTO.US,D,20100414,000000,20.8105,20.9846,20.7413,20.946,18112.744888111,0
+HTO.US,D,20100415,000000,20.864,21.3112,20.7571,21.3112,50940.452702843,0
+HTO.US,D,20100416,000000,21.3201,21.5101,20.9926,21.5041,49687.25531074,0
+HTO.US,D,20100419,000000,21.0322,21.0698,20.6285,20.6512,42898.765889166,0
+HTO.US,D,20100420,000000,20.5968,21.3112,20.5345,21.3052,38011.296059968,0
+HTO.US,D,20100421,000000,21.2588,21.327,21.0322,21.2983,22862.767261402,0
+HTO.US,D,20100422,000000,21.048,21.2667,20.764,20.8333,31935.309994387,0
+HTO.US,D,20100423,000000,20.7413,20.8333,20.4276,20.7788,48796.878776513,0
+HTO.US,D,20100426,000000,20.6591,20.9926,20.6591,20.864,32143.502464366,0
+HTO.US,D,20100427,000000,20.7264,20.8788,20.4276,20.5147,37786.933301059,0
+HTO.US,D,20100428,000000,20.6047,20.8788,20.5197,20.7175,33518.987666504,0
+HTO.US,D,20100429,000000,20.7492,21.1746,20.6285,21.1677,37943.582975072,0
+HTO.US,D,20100430,000000,21.0984,21.2508,20.8857,20.9312,41166.523687503,0
+HTO.US,D,20100503,000000,20.952,21.4745,20.6591,21.4586,28098.908945662,0
+HTO.US,D,20100504,000000,21.3815,21.3815,20.8105,20.9084,42696.637277537,0
+HTO.US,D,20100505,000000,20.6947,21.0174,20.0714,20.1713,53807.647058805,0
+HTO.US,D,20100506,000000,19.9646,19.9952,18.1518,18.89,55989.625421345,0
+HTO.US,D,20100507,000000,18.89,19.0958,18.1241,18.131,61473.37465485,0
+HTO.US,D,20100510,000000,18.5793,19.636,18.3259,19.5845,79918.621109091,0
+HTO.US,D,20100511,000000,19.3391,20.3643,19.3391,20.1644,31302.647439988,0
+HTO.US,D,20100512,000000,20.2445,21.0014,20.0248,20.9658,58266.60423135,0
+HTO.US,D,20100513,000000,20.7264,21.1836,20.7264,21.0984,44350.049320666,0
+HTO.US,D,20100514,000000,20.7264,21.0776,20.7264,20.9084,24275.646256691,0
+HTO.US,D,20100517,000000,20.8709,21.2004,20.7413,21.2004,59935.175920351,0
+HTO.US,D,20100518,000000,21.2221,21.327,20.6512,20.7027,31756.426173096,0
+HTO.US,D,20100519,000000,20.5413,20.7788,19.8952,20.0932,46046.919015295,0
+HTO.US,D,20100520,000000,19.4183,19.6697,18.7287,18.7287,90933.619799836,0
+HTO.US,D,20100521,000000,18.3953,18.7603,18.3557,18.6337,76090.305204831,0
+HTO.US,D,20100524,000000,18.3615,18.7218,18.1795,18.1795,50794.920102469,0
+HTO.US,D,20100525,000000,17.7184,18.0924,17.6502,18.036,51850.031455175,0
+HTO.US,D,20100526,000000,18.2033,18.2359,17.9608,18.0608,61491.566229898,0
+HTO.US,D,20100527,000000,18.4941,18.6426,18.2438,18.6089,33087.443080675,0
+HTO.US,D,20100528,000000,18.6089,18.6337,18.3191,18.4179,24992.192184917,0
+HTO.US,D,20100601,000000,18.3191,18.6089,18.1706,18.1795,43086.745497982,0
+HTO.US,D,20100602,000000,18.4507,18.7999,18.2438,18.791,63993.918441869,0
+HTO.US,D,20100603,000000,18.7445,18.973,18.6624,18.791,47383.999781223,0
+HTO.US,D,20100604,000000,18.4507,18.6624,17.8994,17.9173,71320.069970377,0
+HTO.US,D,20100607,000000,18.0608,18.1706,17.6106,17.6838,45100.957112868,0
+HTO.US,D,20100608,000000,17.7847,17.7847,17.2751,17.478,46313.728782645,0
+HTO.US,D,20100609,000000,17.6927,17.765,17.1791,17.3523,41919.452765822,0
+HTO.US,D,20100610,000000,17.5809,17.7342,17.4345,17.7184,47131.339016687,0
+HTO.US,D,20100611,000000,17.4206,17.7996,17.3909,17.7996,41589.983128866,0
+HTO.US,D,20100614,000000,18.0034,18.1963,17.8768,17.9094,24741.552706497,0
+HTO.US,D,20100615,000000,18.0766,18.3873,17.847,18.3418,26714.327956,0
+HTO.US,D,20100616,000000,18.1241,18.4101,18.1241,18.3071,24645.541615973,0
+HTO.US,D,20100617,000000,18.4507,18.5377,18.2191,18.4783,12929.156642875,0
+HTO.US,D,20100618,000000,18.5229,18.7762,18.5159,18.7287,98026.312781912,0
+HTO.US,D,20100621,000000,18.9504,18.9504,18.4417,18.5703,28633.539123421,0
+HTO.US,D,20100622,000000,18.7,18.8514,18.2191,18.2517,41103.863817897,0
+HTO.US,D,20100623,000000,18.1874,18.5377,18.1241,18.3191,27044.808236014,0
+HTO.US,D,20100624,000000,18.2517,18.7682,18.1241,18.136,29756.363561023,0
+HTO.US,D,20100625,000000,18.2755,18.7999,18.1429,18.7762,66785.314568471,0
+HTO.US,D,20100628,000000,18.8662,19.1185,18.5229,18.7218,16954.547943474,0
+HTO.US,D,20100629,000000,18.3497,18.3497,17.7095,17.7847,47611.394469306,0
+HTO.US,D,20100630,000000,17.7966,18.2033,17.6215,17.853,30014.07754085,0
+HTO.US,D,20100701,000000,17.8322,17.9252,17.4433,17.6778,57665.271611752,0
+HTO.US,D,20100702,000000,17.8392,17.8392,17.3355,17.3453,22849.628901646,0
+HTO.US,D,20100706,000000,17.4285,17.7006,17.3355,17.3909,113328.45932531,0
+HTO.US,D,20100707,000000,17.5107,18.0272,17.4958,18.0034,39204.865511639,0
+HTO.US,D,20100708,000000,18.2359,18.4507,17.8768,18.4339,44461.220057062,0
+HTO.US,D,20100709,000000,18.3615,18.4585,18.0697,18.4339,28811.412301655,0
+HTO.US,D,20100712,000000,18.2755,18.4724,18.1706,18.1874,37191.66453981,0
+HTO.US,D,20100713,000000,17.8628,18.9216,17.8628,18.8375,68378.088028111,0
+HTO.US,D,20100714,000000,18.8226,19.2175,18.7287,19.079,38314.488977412,0
+HTO.US,D,20100715,000000,19.1601,19.2778,18.6624,18.7762,35683.785097055,0
+HTO.US,D,20100716,000000,18.6426,18.6693,17.9094,17.9342,59078.150607042,0
+HTO.US,D,20100719,000000,18.0272,18.3071,17.7432,18.2913,20480.68157335,0
+HTO.US,D,20100720,000000,17.7916,18.4941,17.5373,18.4339,78868.562971677,0
+HTO.US,D,20100721,000000,18.4724,18.5466,17.6343,17.6343,41985.144564602,0
+HTO.US,D,20100722,000000,17.9608,18.8375,17.8392,18.7682,50498.801686432,0
+HTO.US,D,20100723,000000,18.6337,19.5143,18.6337,19.169,119694.49994859,0
+HTO.US,D,20100726,000000,19.2709,19.9566,19.079,19.9022,54738.449315359,0
+HTO.US,D,20100727,000000,19.9566,20.3089,19.7528,19.9566,89844.146583153,0
+HTO.US,D,20100728,000000,20.0022,20.1258,19.4471,19.5529,68204.257422109,0
+HTO.US,D,20100729,000000,19.4035,19.6449,19.0868,19.1858,89980.583396004,0
+HTO.US,D,20100730,000000,18.8514,19.2947,18.7079,18.9592,47838.78915739,0
+HTO.US,D,20100802,000000,19.2778,19.2947,18.6693,18.882,50257.257995535,0
+HTO.US,D,20100803,000000,18.7346,18.8662,18.4417,18.5555,46636.123918195,0
+HTO.US,D,20100804,000000,18.6089,18.7999,18.4021,18.7999,27835.131107485,0
+HTO.US,D,20100805,000000,18.5625,18.5625,18.1014,18.2824,43293.927324902,0
+HTO.US,D,20100806,000000,18.0103,18.1241,17.662,18.0272,27608.74706246,0
+HTO.US,D,20100809,000000,18.2438,18.2607,17.6778,18.1963,43936.696309884,0
+HTO.US,D,20100810,000000,17.8856,18.131,17.6027,17.8856,58508.147922247,0
+HTO.US,D,20100811,000000,17.1544,17.5512,17.1386,17.3059,77052.437396187,0
+HTO.US,D,20100812,000000,17.0545,17.6778,16.9476,17.4503,97155.138465789,0
+HTO.US,D,20100813,000000,17.3355,17.5661,17.0258,17.4433,57530.856085019,0
+HTO.US,D,20100816,000000,17.3909,17.6699,17.1475,17.5661,62721.518831662,0
+HTO.US,D,20100817,000000,17.6699,18.0034,17.2751,17.8994,64398.175665128,0
+HTO.US,D,20100818,000000,17.8233,18.131,17.1791,17.9549,72318.585311826,0
+HTO.US,D,20100819,000000,17.8322,17.8628,17.1475,17.2217,92860.916111723,0
+HTO.US,D,20100820,000000,17.193,17.6264,17.01,17.6185,102741.97329122,0
+HTO.US,D,20100823,000000,17.7847,17.8322,17.3453,17.3989,90547.554151624,0
+HTO.US,D,20100824,000000,17.1989,17.6838,17.1861,17.193,51524.604390451,0
+HTO.US,D,20100825,000000,17.1633,18.0034,17.1475,17.8856,58662.776310144,0
+HTO.US,D,20100826,000000,17.9173,17.9173,17.3523,17.3989,39300.876602163,0
+HTO.US,D,20100827,000000,17.6185,18.1647,17.2296,18.1014,62244.495308217,0
+HTO.US,D,20100830,000000,17.941,18.0608,17.4651,17.478,63669.502020204,0
+HTO.US,D,20100831,000000,17.4592,17.7392,17.3295,17.6056,41186.736548666,0
+HTO.US,D,20100901,000000,17.9252,18.0924,17.7342,18.0697,35350.272887866,0
+HTO.US,D,20100902,000000,18.0766,18.0766,17.6106,17.8392,25796.664059203,0
+HTO.US,D,20100903,000000,18.0766,18.2033,17.8856,18.1647,28171.675245849,0
+HTO.US,D,20100907,000000,18.1429,18.3141,17.5373,17.5957,51569.072685009,0
+HTO.US,D,20100908,000000,17.5957,17.8768,17.5957,17.6106,48569.484088429,0
+HTO.US,D,20100909,000000,17.8916,18.1093,17.6343,18.0182,54136.106052703,0
+HTO.US,D,20100910,000000,17.9757,18.1647,17.855,18.0697,34606.43959707,0
+HTO.US,D,20100913,000000,18.1518,18.3141,18.036,18.1429,77324.300378828,0
+HTO.US,D,20100914,000000,18.0528,18.2824,17.8916,18.228,39112.896993348,0
+HTO.US,D,20100915,000000,18.1014,18.5229,17.9906,18.4417,22376.647950433,0
+HTO.US,D,20100916,000000,18.3557,18.8444,17.8916,18.0034,96927.743777706,0
+HTO.US,D,20100917,000000,18.136,18.3418,18.0272,18.1518,130404.28443577,0
+HTO.US,D,20100920,000000,18.1429,19.1274,18.036,19.0502,55744.039158215,0
+HTO.US,D,20100921,000000,18.973,19.0502,18.5703,18.6841,22441.329106155,0
+HTO.US,D,20100922,000000,18.6921,18.791,18.2191,18.3191,52858.653227205,0
+HTO.US,D,20100923,000000,18.131,18.3695,17.9173,17.9252,27163.053473817,0
+HTO.US,D,20100924,000000,18.1093,18.4655,17.941,18.4507,92049.36973603,0
+HTO.US,D,20100927,000000,18.3695,18.4417,18.0697,18.2517,37705.071213349,0
+HTO.US,D,20100928,000000,18.3497,18.8226,18.1172,18.8068,61868.536090586,0
+HTO.US,D,20100929,000000,18.7079,18.8978,18.4507,18.8068,47224.318178035,0
+HTO.US,D,20100930,000000,19.0136,19.0434,18.6624,18.7603,46375.378009192,0
+HTO.US,D,20101001,000000,18.9354,19.264,18.5931,19.079,40428.754255055,0
+HTO.US,D,20101004,000000,18.9276,19.1027,18.7524,18.8148,56426.223222464,0
+HTO.US,D,20101005,000000,19.0374,19.1779,18.8662,19.0958,82689.804374531,0
+HTO.US,D,20101006,000000,18.9898,19.0434,18.7346,18.9216,46338.994859099,0
+HTO.US,D,20101007,000000,19.1106,19.1106,18.5229,18.5377,33651.381907121,0
+HTO.US,D,20101008,000000,18.508,18.9137,18.3141,18.7841,43619.354389625,0
+HTO.US,D,20101011,000000,18.7287,18.7524,18.4655,18.6001,38915.821597009,0
+HTO.US,D,20101012,000000,18.5466,18.6089,18.2359,18.5625,83702.468718794,0
+HTO.US,D,20101013,000000,18.6089,19.1274,18.4724,19.0058,119927.95849502,0
+HTO.US,D,20101014,000000,18.9216,19.1274,18.7841,18.8978,25267.087096734,0
+HTO.US,D,20101015,000000,19.169,19.3105,18.973,18.973,97562.427618223,0
+HTO.US,D,20101018,000000,19.0058,19.2561,18.973,19.1027,38141.669014468,0
+HTO.US,D,20101019,000000,18.7524,18.9898,18.6337,18.7841,58159.476067186,0
+HTO.US,D,20101020,000000,18.9137,18.9354,18.6772,18.7603,50522.046476769,0
+HTO.US,D,20101021,000000,18.7841,18.9137,18.1706,18.4417,118480.71763575,0
+HTO.US,D,20101022,000000,18.4863,18.5703,18.3141,18.5703,20480.68157335,0
+HTO.US,D,20101025,000000,18.6485,18.6624,18.3191,18.4021,16613.961232879,0
+HTO.US,D,20101026,000000,18.2666,18.5159,18.131,18.4259,23713.728716362,0
+HTO.US,D,20101027,000000,18.2517,18.4507,18.131,18.3141,40337.796379822,0
+HTO.US,D,20101028,000000,18.4585,18.6426,18.2033,18.508,86191.682571011,0
+HTO.US,D,20101029,000000,18.5437,18.6238,18.3279,18.4387,27061.989168002,0
+HTO.US,D,20101101,000000,18.5317,18.6258,18.1429,18.3784,104311.50196052,0
+HTO.US,D,20101102,000000,18.5317,18.6921,18.0766,18.3071,104932.03679823,0
+HTO.US,D,20101103,000000,18.2913,18.3557,18.0272,18.1874,20916.26873141,0
+HTO.US,D,20101104,000000,18.2191,18.8514,18.2033,18.8444,43513.23686852,0
+HTO.US,D,20101105,000000,18.6426,18.7445,18.4724,18.6624,24661.711904904,0
+HTO.US,D,20101108,000000,18.5466,18.7762,18.4259,18.7524,22765.745527819,0
+HTO.US,D,20101109,000000,18.7138,18.9276,18.5793,18.7,29336.946691891,0
+HTO.US,D,20101110,000000,18.6089,18.9898,18.6089,18.982,20389.723698117,0
+HTO.US,D,20101111,000000,18.6693,19.0136,18.6693,18.89,19207.271320085,0
+HTO.US,D,20101112,000000,18.6426,18.9276,18.5317,18.6624,36565.065843759,0
+HTO.US,D,20101115,000000,18.7218,18.9898,18.7218,18.89,28485.985236931,0
+HTO.US,D,20101116,000000,18.6693,18.7079,18.0766,18.3141,63137.903771619,0
+HTO.US,D,20101117,000000,18.2755,18.6485,18.1093,18.4507,52777.801782554,0
+HTO.US,D,20101118,000000,18.6426,18.9504,18.3191,18.7138,33946.4896801,0
+HTO.US,D,20101119,000000,18.6337,19.0058,18.4783,18.9434,36833.896897226,0
+HTO.US,D,20101122,000000,19.1601,19.3184,18.9068,19.0136,48759.484983361,0
+HTO.US,D,20101123,000000,18.8148,19.0058,18.7138,18.9068,22418.084315817,0
+HTO.US,D,20101124,000000,19.1512,19.3263,19.0294,19.1601,30515.356497691,0
+HTO.US,D,20101126,000000,19.1274,19.1274,18.8978,19.0374,20647.437677944,0
+HTO.US,D,20101129,000000,18.8602,19.3105,18.4259,19.164,37292.728845625,0
+HTO.US,D,20101130,000000,18.789,19.1502,18.7316,19.0275,85376.093623085,0
+HTO.US,D,20101201,000000,19.4105,19.5529,19.169,19.4609,36724.747446946,0
+HTO.US,D,20101202,000000,19.4609,19.4609,18.9652,19.1274,30098.971557735,0
+HTO.US,D,20101203,000000,18.9898,19.169,18.973,19.1027,13850.863111905,0
+HTO.US,D,20101206,000000,19.1274,19.2333,18.9137,19.1858,28931.678825574,0
+HTO.US,D,20101207,000000,19.3767,19.6944,19.0651,19.544,41358.545868551,0
+HTO.US,D,20101208,000000,19.4609,19.7607,19.3767,19.4985,39094.705418301,0
+HTO.US,D,20101209,000000,19.728,19.728,19.4471,19.636,36112.297753709,0
+HTO.US,D,20101210,000000,19.6083,20.1881,19.4847,20.1386,35454.369122856,0
+HTO.US,D,20101213,000000,20.1881,20.2139,19.9111,19.9111,43920.526020953,0
+HTO.US,D,20101214,000000,19.8952,20.4839,19.826,20.4839,52019.819488943,0
+HTO.US,D,20101215,000000,20.4207,20.8491,20.4207,20.7788,40181.146705809,0
+HTO.US,D,20101216,000000,20.7967,21.327,20.7333,21.237,58919.479646913,0
+HTO.US,D,20101217,000000,21.1282,21.1282,19.9506,20.2752,86937.537147923,0
+HTO.US,D,20101220,000000,20.3415,20.5879,20.201,20.4127,43613.290531277,0
+HTO.US,D,20101221,000000,20.5711,20.5711,19.8112,20.011,41755.728590402,0
+HTO.US,D,20101222,000000,20.1179,20.3177,20.0783,20.3089,31346.105091487,0
+HTO.US,D,20101223,000000,20.3959,20.5573,20.2287,20.2445,51745.935220186,0
+HTO.US,D,20101227,000000,20.2673,20.7175,20.2673,20.5711,42912.914891981,0
+HTO.US,D,20101228,000000,20.5573,20.6591,20.2594,20.3237,29590.618099486,0
+HTO.US,D,20101229,000000,20.4227,20.5513,20.1881,20.3237,50685.770652189,0
+HTO.US,D,20101230,000000,20.2445,20.4701,20.2139,20.2752,22655.585434481,0
+HTO.US,D,20101231,000000,20.2851,20.4256,20.1318,20.1634,15353.68933937,0
+HTO.US,D,20110103,000000,20.2752,20.388,19.8517,20.109,45735.640953386,0
+HTO.US,D,20110104,000000,20.1179,20.1179,19.3857,19.5845,23235.694549858,0
+HTO.US,D,20110105,000000,19.6291,19.9506,19.5767,19.918,39590.931159852,0
+HTO.US,D,20110106,000000,19.924,19.924,19.4471,19.5143,19294.186623085,0
+HTO.US,D,20110107,000000,19.7369,19.7528,19.1185,19.3391,32299.14149532,0
+HTO.US,D,20110110,000000,19.3609,19.4985,19.1779,19.4035,66922.762024379,0
+HTO.US,D,20110111,000000,19.5203,19.6617,19.3333,19.5845,24166.496806412,0
+HTO.US,D,20110112,000000,19.7963,19.8735,19.6083,19.6449,23998.730058759,0
+HTO.US,D,20110113,000000,19.6835,19.7963,19.4757,19.7122,35053.143828772,0
+HTO.US,D,20110114,000000,19.6449,19.918,19.6143,19.8952,21064.833260959,0
+HTO.US,D,20110118,000000,19.7369,19.8656,19.5291,19.636,31165.199984079,0
+HTO.US,D,20110119,000000,19.4035,19.636,19.169,19.1858,40763.277107302,0
+HTO.US,D,20110120,000000,19.0502,19.544,19.0502,19.07,42989.723764399,0
+HTO.US,D,20110121,000000,19.1442,19.164,18.6624,18.7,35540.273782798,0
+HTO.US,D,20110124,000000,18.8226,19.079,18.7445,18.9652,30197.003934375,0
+HTO.US,D,20110125,000000,18.7138,19.0216,18.7138,18.982,42136.741023324,0
+HTO.US,D,20110126,000000,19.079,19.4243,18.9354,19.3461,20756.587128223,0
+HTO.US,D,20110127,000000,19.2709,19.7884,19.2709,19.6697,59519.801623453,0
+HTO.US,D,20110128,000000,19.4471,19.7666,18.6089,18.6337,54715.204525021,0
+HTO.US,D,20110131,000000,18.7999,18.8771,18.5249,18.6208,31387.541456872,0
+HTO.US,D,20110201,000000,18.7682,19.1027,18.6921,19.1027,25966.452092972,0
+HTO.US,D,20110202,000000,18.9354,19.1274,18.8602,18.9276,11701.225327226,0
+HTO.US,D,20110203,000000,18.8375,18.8375,18.4179,18.7138,18418.96973473,0
+HTO.US,D,20110204,000000,18.6564,18.7218,18.3557,18.3953,23331.705640382,0
+HTO.US,D,20110207,000000,18.3784,18.6693,18.3784,18.5011,13051.444452911,0
+HTO.US,D,20110208,000000,18.4655,18.4655,18.3418,18.4259,14125.758023721,0
+HTO.US,D,20110209,000000,18.3418,18.6089,18.2033,18.4021,27543.055263681,0
+HTO.US,D,20110210,000000,18.3695,18.5466,18.3695,18.5466,28824.550661411,0
+HTO.US,D,20110211,000000,18.4259,18.5931,18.3497,18.5377,14177.300819686,0
+HTO.US,D,20110214,000000,18.5931,18.8375,18.5862,18.6841,18813.120527407,0
+HTO.US,D,20110215,000000,18.6624,18.7346,18.0272,18.3695,18380.56529852,0
+HTO.US,D,20110216,000000,18.4585,18.5317,18.3259,18.4655,26840.658338268,0
+HTO.US,D,20110218,000000,18.5625,18.7138,18.4259,18.4863,18815.141813523,0
+HTO.US,D,20110222,000000,18.3784,18.7,18.2824,18.3418,37739.433077326,0
+HTO.US,D,20110223,000000,18.3557,18.5703,18.2191,18.228,40108.380405622,0
+HTO.US,D,20110224,000000,18.3418,18.4507,17.9974,18.1706,58860.862349541,0
+HTO.US,D,20110225,000000,18.2033,18.7346,18.1014,18.6841,59178.204269799,0
+HTO.US,D,20110228,000000,18.696,18.9484,18.5644,18.9038,43873.02579722,0
+HTO.US,D,20110301,000000,19.0216,19.0216,18.4655,18.5555,51716.626571499,0
+HTO.US,D,20110302,000000,18.5229,18.6001,18.0697,18.5466,59151.927550287,0
+HTO.US,D,20110303,000000,18.7079,18.9898,18.6841,18.9354,43251.480316459,0
+HTO.US,D,20110304,000000,18.9968,18.9968,18.3557,18.5011,21097.173838819,0
+HTO.US,D,20110307,000000,18.5377,18.7999,17.9974,18.1963,51187.04960903,0
+HTO.US,D,20110308,000000,18.1093,18.7603,18.0835,18.5625,41538.440332901,0
+HTO.US,D,20110309,000000,18.4941,18.9216,18.3557,18.882,45055.478175252,0
+HTO.US,D,20110310,000000,18.5793,18.6337,17.7342,17.7698,56885.055170863,0
+HTO.US,D,20110311,000000,17.7095,17.9678,17.6027,17.7758,66467.972648213,0
+HTO.US,D,20110314,000000,17.5373,17.8134,17.4433,17.5107,26343.42195366,0
+HTO.US,D,20110315,000000,17.1386,17.3741,17.0258,17.193,48538.154153626,0
+HTO.US,D,20110316,000000,17.1297,17.4572,17.099,17.2673,74115.508669212,0
+HTO.US,D,20110317,000000,17.6215,17.7135,17.1713,17.2069,54907.226706069,0
+HTO.US,D,20110318,000000,17.1386,17.4206,17.1148,17.1237,132761.10404737,0
+HTO.US,D,20110321,000000,17.3355,17.5205,17.2811,17.4433,34461.917639755,0
+HTO.US,D,20110322,000000,17.4147,17.573,17.3989,17.4433,44876.594353961,0
+HTO.US,D,20110323,000000,17.4057,17.4057,17.0911,17.193,60730.552007113,0
+HTO.US,D,20110324,000000,17.2296,17.3989,17.2296,17.2811,26149.378486496,0
+HTO.US,D,20110325,000000,17.2673,17.6027,17.1989,17.2514,45514.310123651,0
+HTO.US,D,20110328,000000,17.3197,17.5809,17.3197,17.3453,85357.902048039,0
+HTO.US,D,20110329,000000,17.4711,17.5512,17.3137,17.4572,58998.309805448,0
+HTO.US,D,20110330,000000,17.4572,17.5661,17.4433,17.4958,34763.089271083,0
+HTO.US,D,20110331,000000,17.5858,17.7698,17.4987,17.6323,61031.72363844,0
+HTO.US,D,20110401,000000,17.5957,17.7758,17.5661,17.6699,34926.813446503,0
+HTO.US,D,20110404,000000,17.6699,18.0034,17.573,17.855,36503.416617212,0
+HTO.US,D,20110405,000000,17.7966,17.9737,17.6215,17.7452,37839.486740083,0
+HTO.US,D,20110406,000000,17.8233,17.9906,17.7758,17.847,55037.59966057,0
+HTO.US,D,20110407,000000,17.9144,17.9144,17.3365,17.3919,59363.151949439,0
+HTO.US,D,20110408,000000,17.5403,17.5611,17.2909,17.4731,39508.058429083,0
+HTO.US,D,20110411,000000,17.4057,17.478,17.2514,17.4147,22330.158369759,0
+HTO.US,D,20110412,000000,17.3365,17.4225,17.2514,17.2514,21382.175181216,0
+HTO.US,D,20110413,000000,17.3197,17.4711,17.0614,17.0674,26473.794908162,0
+HTO.US,D,20110414,000000,17.0258,17.2751,16.9605,17.1633,16465.396703331,0
+HTO.US,D,20110415,000000,17.1475,17.4987,17.1376,17.4592,46725.060507311,0
+HTO.US,D,20110418,000000,17.1633,17.4345,17.1633,17.4147,146072.28376622,0
+HTO.US,D,20110419,000000,17.4225,17.4987,17.2673,17.3761,72440.873121862,0
+HTO.US,D,20110420,000000,17.6304,17.86,17.4799,17.6304,35779.796187579,0
+HTO.US,D,20110421,000000,17.666,17.7966,17.3463,17.4889,30944.879797403,0
+HTO.US,D,20110425,000000,17.4651,17.6343,17.4285,17.6343,31225.838567568,0
+HTO.US,D,20110426,000000,17.6452,18.1162,17.6452,17.9222,48357.249046218,0
+HTO.US,D,20110427,000000,17.8906,17.9737,17.6818,17.953,35122.878199784,0
+HTO.US,D,20110428,000000,17.8194,17.8826,17.5908,17.761,37364.484502753,0
+HTO.US,D,20110429,000000,17.7698,17.9648,17.6393,17.6996,26945.765216316,0
+HTO.US,D,20110502,000000,17.86,17.8966,17.6818,17.7135,123459.14534018,0
+HTO.US,D,20110503,000000,17.666,17.8114,17.569,17.5908,38133.583870003,0
+HTO.US,D,20110504,000000,17.569,17.666,17.4453,17.4671,57007.342980899,0
+HTO.US,D,20110505,000000,17.4799,17.5611,17.2673,17.3207,51509.444744579,0
+HTO.US,D,20110506,000000,17.5215,17.5759,17.1544,17.2909,37672.730635488,0
+HTO.US,D,20110509,000000,17.2365,17.4523,17.2365,17.3761,30429.451837748,0
+HTO.US,D,20110510,000000,17.5215,17.94,17.4731,17.94,50445.237604351,0
+HTO.US,D,20110511,000000,17.8826,17.8826,17.3681,17.4987,38231.616246643,0
+HTO.US,D,20110512,000000,17.3365,17.7966,17.3365,17.7679,27842.205608892,0
+HTO.US,D,20110513,000000,17.7214,17.7966,17.193,17.2217,61818.003937678,0
+HTO.US,D,20110516,000000,17.1228,17.3365,16.8526,16.8774,63780.6727566,0
+HTO.US,D,20110517,000000,16.9526,17.1228,16.8862,16.9021,24647.562902089,0
+HTO.US,D,20110518,000000,16.8862,17.0604,16.8082,17.0248,118464.54734682,0
+HTO.US,D,20110519,000000,17.001,17.3839,17.001,17.1376,116974.85947911,0
+HTO.US,D,20110520,000000,17.0456,17.3068,16.824,17.0169,73852.741474094,0
+HTO.US,D,20110523,000000,16.8467,17.4008,16.7932,17.1989,45103.989042043,0
+HTO.US,D,20110524,000000,17.1989,17.3839,17.0822,17.1376,59533.950626266,0
+HTO.US,D,20110525,000000,17.1782,17.4225,17.0604,17.3533,28078.696084499,0
+HTO.US,D,20110526,000000,17.3295,17.5473,17.1713,17.4167,21068.875833191,0
+HTO.US,D,20110527,000000,17.4225,17.5473,17.3365,17.4987,28919.551108877,0
+HTO.US,D,20110531,000000,17.6323,17.9202,17.5769,17.8648,79951.972330011,0
+HTO.US,D,20110601,000000,17.86,17.86,17.3147,17.4523,62393.059837764,0
+HTO.US,D,20110602,000000,17.4523,17.5215,17.2296,17.2821,27075.127527759,0
+HTO.US,D,20110603,000000,17.1059,17.3295,17.1059,17.2673,37196.717755101,0
+HTO.US,D,20110606,000000,17.3147,17.4523,17.1782,17.2296,28387.952860291,0
+HTO.US,D,20110607,000000,17.4008,17.4008,17.1989,17.2217,23176.066609428,0
+HTO.US,D,20110608,000000,17.1376,17.2751,17.0664,17.1059,28877.104100435,0
+HTO.US,D,20110609,000000,17.2296,17.3919,17.0733,17.1148,23422.663515615,0
+HTO.US,D,20110610,000000,17.008,17.2157,17.008,17.1287,41604.13213168,0
+HTO.US,D,20110613,000000,17.2751,17.4671,17.1989,17.3839,38631.83089767,0
+HTO.US,D,20110614,000000,17.4987,17.4987,17.3295,17.3613,29394.553346206,0
+HTO.US,D,20110615,000000,17.2069,17.3613,16.9674,17.2673,39218.003871396,0
+HTO.US,D,20110616,000000,17.2375,17.6838,17.2375,17.5175,74953.331764416,0
+HTO.US,D,20110617,000000,17.659,17.8688,17.5314,17.6541,64678.123792234,0
+HTO.US,D,20110620,000000,17.5611,17.946,17.5611,17.8362,41953.814629799,0
+HTO.US,D,20110621,000000,17.9737,18.0084,17.844,18.0084,28959.976831203,0
+HTO.US,D,20110622,000000,17.9222,17.9954,17.8688,17.8966,22518.137978574,0
+HTO.US,D,20110623,000000,17.7452,17.9954,17.5839,17.9598,26192.836137996,0
+HTO.US,D,20110624,000000,17.946,18.034,17.7896,17.7896,160945.91765297,0
+HTO.US,D,20110627,000000,17.844,17.9954,17.7896,17.8282,41356.524582434,0
+HTO.US,D,20110628,000000,17.8906,18.042,17.8114,18.034,31486.584476571,0
+HTO.US,D,20110629,000000,18.0687,18.1162,17.9144,18.0835,44286.378808002,0
+HTO.US,D,20110630,000000,18.0756,18.6594,18.0756,18.604,55420.633379608,0
+HTO.US,D,20110701,000000,18.4912,19.0176,18.4912,18.7138,67533.1904315,0
+HTO.US,D,20110705,000000,18.7138,18.9542,18.5615,18.8236,47998.470760577,0
+HTO.US,D,20110706,000000,18.8395,19.068,18.6485,19.0096,47984.321757762,0
+HTO.US,D,20110707,000000,19.0849,19.1166,18.8316,19.0265,23404.471940568,0
+HTO.US,D,20110708,000000,18.8622,19.076,18.5278,19.0354,80775.646422401,0
+HTO.US,D,20110711,000000,18.8504,18.8949,18.6525,18.696,24800.17000387,0
+HTO.US,D,20110712,000000,18.6841,18.7445,18.3557,18.4981,20849.566289573,0
+HTO.US,D,20110713,000000,18.5575,18.879,18.3349,18.604,63861.524201252,0
+HTO.US,D,20110714,000000,18.5971,18.7109,18.3269,18.3803,49887.362636253,0
+HTO.US,D,20110715,000000,18.3279,18.6416,18.2607,18.5437,45726.545165862,0
+HTO.US,D,20110718,000000,18.4189,18.5575,18.2122,18.2923,42963.447044888,0
+HTO.US,D,20110719,000000,18.4131,18.4912,18.2359,18.4457,28733.592786178,0
+HTO.US,D,20110720,000000,18.3963,18.4961,18.2993,18.2993,16847.419779311,0
+HTO.US,D,20110721,000000,18.3715,18.98,18.3349,18.9256,54065.361038632,0
+HTO.US,D,20110722,000000,18.977,18.977,18.4685,18.6485,45274.78771887,0
+HTO.US,D,20110725,000000,18.4595,18.6376,18.3557,18.3893,26786.083613129,0
+HTO.US,D,20110726,000000,18.4625,18.4625,17.8946,17.9371,18073.329808843,0
+HTO.US,D,20110727,000000,17.9124,17.9124,17.4681,17.4681,49983.373726777,0
+HTO.US,D,20110728,000000,17.5255,17.9648,17.5255,17.857,25017.458261372,0
+HTO.US,D,20110729,000000,17.6838,18.1093,17.57,18.0519,100338.66409895,0
+HTO.US,D,20110801,000000,18.1874,18.1874,17.857,17.9718,34960.164667422,0
+HTO.US,D,20110802,000000,17.9124,18.2676,17.8164,18.0152,58271.657446641,0
+HTO.US,D,20110803,000000,18.1241,18.5437,17.945,18.4545,49922.735143288,0
+HTO.US,D,20110804,000000,18.2933,18.5684,17.7264,17.7432,97056.095446091,0
+HTO.US,D,20110805,000000,17.9371,18.1241,17.0317,17.6699,49843.904984753,0
+HTO.US,D,20110808,000000,17.0733,17.6699,16.8674,16.8843,103764.74406607,0
+HTO.US,D,20110809,000000,17.2692,18.1162,16.1511,18.1162,129718.05779928,0
+HTO.US,D,20110810,000000,17.7768,17.8658,16.5894,16.7992,91450.058402549,0
+HTO.US,D,20110811,000000,16.8448,17.758,16.8448,17.3553,91069.045969628,0
+HTO.US,D,20110812,000000,17.4533,17.5097,17.0396,17.2692,34209.256875218,0
+HTO.US,D,20110815,000000,17.4245,17.5423,17.2999,17.4928,26157.463630961,0
+HTO.US,D,20110816,000000,17.2524,17.4097,17.1059,17.3849,42151.900669196,0
+HTO.US,D,20110817,000000,17.5017,18.135,17.3395,17.5868,91870.485914739,0
+HTO.US,D,20110818,000000,17.1791,17.4473,16.7764,16.9288,61947.366249122,0
+HTO.US,D,20110819,000000,16.7527,17.2079,16.626,16.635,32811.537525801,0
+HTO.US,D,20110822,000000,17.1544,17.2999,16.822,16.9754,43797.227567859,0
+HTO.US,D,20110823,000000,17.0169,17.9124,16.8448,17.6778,82453.313898925,0
+HTO.US,D,20110824,000000,17.6007,17.9648,17.5175,17.85,33364.359278608,0
+HTO.US,D,20110825,000000,18.0321,18.0321,17.1475,17.1544,27554.172337321,0
+HTO.US,D,20110826,000000,17.1228,17.5492,16.9358,17.3167,54882.971272674,0
+HTO.US,D,20110829,000000,17.4394,17.8946,17.2761,17.8342,42219.613754092,0
+HTO.US,D,20110830,000000,17.7095,18.1558,17.5651,17.9578,36067.829459151,0
+HTO.US,D,20110831,000000,17.9876,18.131,17.6759,18.0252,100287.12130299,0
+HTO.US,D,20110901,000000,18.0746,18.2448,17.4681,17.5175,47821.6082254,0
+HTO.US,D,20110902,000000,17.2187,17.5473,17.1821,17.2187,72913.854073074,0
+HTO.US,D,20110906,000000,16.6438,17.1999,16.6201,17.0396,50692.845153596,0
+HTO.US,D,20110907,000000,17.2415,17.5136,17.1406,17.4987,39375.664188466,0
+HTO.US,D,20110908,000000,17.4394,17.7006,17.1633,17.1722,87346.847586472,0
+HTO.US,D,20110909,000000,17.0525,17.0594,16.5964,16.7527,82850.496620776,0
+HTO.US,D,20110912,000000,16.5964,16.8922,16.5588,16.8448,62121.196855122,0
+HTO.US,D,20110913,000000,16.8922,17.0664,16.6438,16.9754,54577.757069114,0
+HTO.US,D,20110914,000000,17.0169,17.4027,16.814,17.1722,49096.029121724,0
+HTO.US,D,20110915,000000,17.2455,17.2761,17.0317,17.1722,25643.046314365,0
+HTO.US,D,20110916,000000,17.2623,17.4187,17.1059,17.2455,96524.497197505,0
+HTO.US,D,20110919,000000,17.007,17.1386,16.8506,16.9754,17747.90274412,0
+HTO.US,D,20110920,000000,16.9822,17.2375,16.7448,16.7844,44918.030719345,0
+HTO.US,D,20110921,000000,16.8358,17.1148,16.4875,16.5043,95897.898501454,0
+HTO.US,D,20110922,000000,16.1511,16.635,16.1343,16.3579,128907.52206666,0
+HTO.US,D,20110923,000000,16.3579,17.0169,16.2035,16.9664,74072.051017711,0
+HTO.US,D,20110926,000000,17.0812,17.3395,16.8586,17.1861,39705.133825422,0
+HTO.US,D,20110927,000000,17.4533,17.7432,17.0456,17.5344,93941.293540882,0
+HTO.US,D,20110928,000000,17.4611,17.4611,16.914,16.9288,63489.607555854,0
+HTO.US,D,20110929,000000,17.2623,17.5571,16.9585,17.2306,39892.102791179,0
+HTO.US,D,20110930,000000,17.0416,17.5829,16.8298,16.8298,82672.623442543,0
+HTO.US,D,20111003,000000,16.8843,17.2929,16.2767,16.3105,117868.26794251,0
+HTO.US,D,20111004,000000,16.1976,17.757,16.1373,17.6076,107660.77305522,0
+HTO.US,D,20111005,000000,17.57,17.9034,17.2731,17.5225,61934.227889366,0
+HTO.US,D,20111006,000000,17.5077,17.945,17.3107,17.9292,61377.363564327,0
+HTO.US,D,20111007,000000,17.857,17.9371,17.2831,17.4611,51305.294846834,0
+HTO.US,D,20111010,000000,17.7936,18.0677,17.4394,18.0677,82147.089052306,0
+HTO.US,D,20111011,000000,17.7768,18.135,17.5947,18.0746,65140.998312867,0
+HTO.US,D,20111012,000000,18.1696,18.1696,17.951,18.0746,66744.888846146,0
+HTO.US,D,20111013,000000,17.951,18.3813,17.951,18.3635,35996.073802022,0
+HTO.US,D,20111014,000000,18.4339,18.4339,18.1439,18.3537,37188.632610635,0
+HTO.US,D,20111017,000000,18.228,18.228,17.6838,17.7264,39184.652650476,0
+HTO.US,D,20111018,000000,17.9034,18.4625,17.6502,18.3141,42813.871872282,0
+HTO.US,D,20111019,000000,18.2834,18.4753,17.9796,18.13,45054.467532194,0
+HTO.US,D,20111020,000000,18.1241,18.228,17.7264,18.0746,32160.683396355,0
+HTO.US,D,20111021,000000,18.1993,18.5249,18.137,18.5249,53196.208008626,0
+HTO.US,D,20111024,000000,18.5525,18.884,18.5525,18.8622,60419.273945203,0
+HTO.US,D,20111025,000000,18.8306,18.8306,18.1726,18.2399,63643.225300692,0
+HTO.US,D,20111026,000000,18.5496,18.7514,18.2141,18.7198,57348.940334553,0
+HTO.US,D,20111027,000000,19.2501,19.5697,18.8236,19.2739,134673.24071338,0
+HTO.US,D,20111028,000000,19.1512,19.1937,18.2478,18.3151,72632.89530291,0
+HTO.US,D,20111031,000000,18.1202,18.4387,17.9816,17.9964,77677.014806122,0
+HTO.US,D,20111101,000000,17.6323,17.8886,17.4513,17.4987,71572.730734914,0
+HTO.US,D,20111102,000000,17.8648,18.1568,17.8094,18.1568,53638.869668095,0
+HTO.US,D,20111103,000000,18.3765,18.978,18.0835,18.8534,46847.348317347,0
+HTO.US,D,20111104,000000,18.6911,18.7999,18.2062,18.4169,65734.245787999,0
+HTO.US,D,20111107,000000,18.4724,18.6208,18.0519,18.4951,25818.898206482,0
+HTO.US,D,20111108,000000,18.5496,18.7762,18.3933,18.6208,48276.397601567,0
+HTO.US,D,20111109,000000,18.2399,18.3605,17.8648,18.0162,57739.048554997,0
+HTO.US,D,20111110,000000,18.3151,18.5803,18.1726,18.3398,22532.286981388,0
+HTO.US,D,20111111,000000,18.5496,18.7672,18.3309,18.7198,37853.635742897,0
+HTO.US,D,20111114,000000,18.5803,18.7336,18.1439,18.3765,40023.486388738,0
+HTO.US,D,20111115,000000,18.2221,18.9306,18.1894,18.8236,27729.013586379,0
+HTO.US,D,20111116,000000,18.5575,18.8158,18.3675,18.4091,38079.009144863,0
+HTO.US,D,20111117,000000,18.4507,18.7059,18.1439,18.5397,62080.771132797,0
+HTO.US,D,20111118,000000,18.5971,18.7425,18.4011,18.697,23268.035127719,0
+HTO.US,D,20111121,000000,18.4585,18.791,18.3151,18.3537,33662.498980761,0
+HTO.US,D,20111122,000000,18.5179,18.5179,18.1726,18.2062,35146.12299012,0
+HTO.US,D,20111123,000000,18.2705,18.2705,17.8154,17.8342,66849.995724192,0
+HTO.US,D,20111125,000000,17.8006,18.0162,17.668,17.668,16401.726190668,0
+HTO.US,D,20111128,000000,18.2141,18.3101,17.9954,18.2963,55702.602792831,0
+HTO.US,D,20111129,000000,18.2873,18.3101,17.938,17.945,15487.094223045,0
+HTO.US,D,20111130,000000,18.4437,19.2887,18.2547,19.2264,122362.59762209,0
+HTO.US,D,20111201,000000,19.1601,19.1601,18.7514,18.791,70555.01317536,0
+HTO.US,D,20111202,000000,19.069,19.1274,18.7999,19.0275,17258.751503976,0
+HTO.US,D,20111205,000000,19.1175,19.3511,19.1017,19.2808,43819.461715138,0
+HTO.US,D,20111206,000000,19.1462,19.2927,18.9394,19.0641,37999.16834327,0
+HTO.US,D,20111207,000000,19.0472,19.0472,18.6594,18.8622,26453.582046999,0
+HTO.US,D,20111208,000000,18.7594,18.987,18.1815,18.2785,62228.325019287,0
+HTO.US,D,20111209,000000,18.3605,19.2442,18.3605,19.0354,58431.339049828,0
+HTO.US,D,20111212,000000,18.8682,18.8682,18.4417,18.6386,23816.814308292,0
+HTO.US,D,20111213,000000,18.7594,18.8385,18.2627,18.3675,38637.894756019,0
+HTO.US,D,20111214,000000,18.2705,18.5733,18.042,18.1014,53480.198707965,0
+HTO.US,D,20111215,000000,18.3398,18.5733,18.1439,18.5575,28528.432245374,0
+HTO.US,D,20111216,000000,18.7336,18.7336,18.1993,18.2963,86624.237799897,0
+HTO.US,D,20111219,000000,18.4724,18.6653,17.9588,17.9648,49820.660194415,0
+HTO.US,D,20111220,000000,18.2627,18.8771,18.2627,18.7999,51226.464688298,0
+HTO.US,D,20111221,000000,18.7999,19.1868,18.7277,19.1096,18702.960434068,0
+HTO.US,D,20111222,000000,19.2501,19.2501,18.7277,18.8622,22996.172145078,0
+HTO.US,D,20111223,000000,18.9692,19.0028,18.6307,18.7425,21357.919747821,0
+HTO.US,D,20111227,000000,18.6525,18.8682,18.6119,18.8306,16878.749714113,0
+HTO.US,D,20111228,000000,18.9176,18.9176,18.3151,18.3863,30123.22699113,0
+HTO.US,D,20111229,000000,18.4585,18.697,18.3042,18.6455,24942.670675068,0
+HTO.US,D,20111230,000000,18.6881,18.6881,18.3615,18.4111,29927.16223785,0
+HTO.US,D,20120103,000000,18.6911,18.8771,18.3933,18.7198,24785.010357998,0
+HTO.US,D,20120104,000000,18.5803,18.8454,18.4169,18.5397,17158.69784122,0
+HTO.US,D,20120105,000000,18.4011,18.6208,18.3398,18.4339,13710.383726822,0
+HTO.US,D,20120106,000000,18.4951,18.4951,18.2221,18.2963,35278.517230738,0
+HTO.US,D,20120109,000000,18.4011,18.4665,18.2221,18.2478,25669.323033876,0
+HTO.US,D,20120110,000000,18.5249,18.5249,18.1182,18.3042,34620.588599884,0
+HTO.US,D,20120111,000000,18.3141,18.3625,18.1389,18.1587,19551.900602912,0
+HTO.US,D,20120112,000000,18.2913,18.3349,18.1112,18.2745,13554.744695868,0
+HTO.US,D,20120113,000000,18.0766,18.1469,17.9134,17.9964,19323.495271771,0
+HTO.US,D,20120117,000000,18.2339,18.2339,17.9134,17.9737,29293.489040392,0
+HTO.US,D,20120118,000000,17.9134,18.2062,17.8154,18.1439,32844.88874672,0
+HTO.US,D,20120119,000000,18.1439,18.3537,18.1093,18.1439,18542.268187823,0
+HTO.US,D,20120120,000000,18.1202,18.2993,17.9598,18.1469,26194.857424112,0
+HTO.US,D,20120123,000000,18.2478,18.2478,17.765,17.8798,42690.573419188,0
+HTO.US,D,20120124,000000,17.7254,18.1647,17.7174,18.0162,36009.212161778,0
+HTO.US,D,20120125,000000,17.9598,18.2013,17.8006,18.1528,45561.810347384,0
+HTO.US,D,20120126,000000,18.044,18.2993,18.044,18.2497,34951.068879899,0
+HTO.US,D,20120127,000000,18.225,18.5071,18.2092,18.5071,24488.89194196,0
+HTO.US,D,20120130,000000,18.3813,19.079,18.3557,18.7118,36043.574025756,0
+HTO.US,D,20120131,000000,18.884,18.9186,18.3319,18.4527,68300.268512634,0
+HTO.US,D,20120201,000000,18.4209,18.7326,18.2646,18.6584,99351.265831143,0
+HTO.US,D,20120202,000000,18.6723,19.1195,18.6277,19.0424,28753.805647341,0
+HTO.US,D,20120203,000000,19.2383,19.3016,19.079,19.2927,58678.946599074,0
+HTO.US,D,20120206,000000,19.1809,19.544,19.1363,19.2462,30263.706376213,0
+HTO.US,D,20120207,000000,19.1967,19.1967,19.0364,19.0364,30639.665593843,0
+HTO.US,D,20120208,000000,19.1363,19.3955,19.0275,19.3777,20508.979578978,0
+HTO.US,D,20120209,000000,19.3777,19.4707,19.0106,19.2224,21145.68470561,0
+HTO.US,D,20120210,000000,19.1284,19.2689,18.8524,18.9008,14149.002814058,0
+HTO.US,D,20120213,000000,19.1601,19.449,19.1195,19.4321,23674.313637094,0
+HTO.US,D,20120214,000000,19.2689,19.3699,18.6515,18.9088,16855.504923776,0
+HTO.US,D,20120215,000000,18.9602,18.9602,18.3725,18.5555,32724.6222228,0
+HTO.US,D,20120216,000000,18.5159,18.988,18.4131,18.8524,42927.063894795,0
+HTO.US,D,20120217,000000,18.9602,19.0275,18.7178,18.8454,34966.22852577,0
+HTO.US,D,20120221,000000,18.7178,18.9246,18.4387,18.5307,17810.562613725,0
+HTO.US,D,20120222,000000,18.4467,18.7039,18.3893,18.3972,19670.145840716,0
+HTO.US,D,20120223,000000,18.6723,19.3609,18.5367,19.2689,48164.216222112,0
+HTO.US,D,20120224,000000,19.1284,19.355,18.7752,19.2056,19692.379987995,0
+HTO.US,D,20120227,000000,19.0958,19.2383,18.9176,18.9306,17996.520936424,0
+HTO.US,D,20120228,000000,18.9088,19.0106,18.6099,18.7118,31108.603972823,0
+HTO.US,D,20120229,000000,18.6713,18.9898,18.5693,18.7415,137522.24349429,0
+HTO.US,D,20120301,000000,18.9088,19.0364,18.6446,18.6515,38990.609183312,0
+HTO.US,D,20120302,000000,18.7178,18.8306,18.3269,18.3557,77246.480863351,0
+HTO.US,D,20120305,000000,18.3071,18.8148,18.2993,18.8148,47265.754543419,0
+HTO.US,D,20120306,000000,18.602,18.8306,18.4545,18.5456,36785.386030435,0
+HTO.US,D,20120307,000000,18.5367,18.7752,18.3349,18.7594,42204.454108219,0
+HTO.US,D,20120308,000000,18.7594,18.9008,18.5941,18.8761,14923.155396598,0
+HTO.US,D,20120309,000000,18.9394,19.0958,18.7989,19.0038,24717.297273101,0
+HTO.US,D,20120312,000000,18.9464,18.9464,18.6515,18.9088,24022.985492155,0
+HTO.US,D,20120313,000000,19.0868,19.4639,18.9306,19.4045,29225.775955495,0
+HTO.US,D,20120314,000000,19.3699,19.3699,19.0106,19.0364,26511.188701313,0
+HTO.US,D,20120315,000000,18.988,19.0482,18.6644,18.9464,34423.513203546,0
+HTO.US,D,20120316,000000,18.9464,19.0582,18.7831,19.0038,59606.716926453,0
+HTO.US,D,20120319,000000,18.9176,19.2927,18.8454,19.0186,30564.878007541,0
+HTO.US,D,20120320,000000,18.988,19.0868,18.892,18.9394,19342.697489876,0
+HTO.US,D,20120321,000000,18.9306,19.0868,18.9088,18.9176,26926.562998211,0
+HTO.US,D,20120322,000000,18.8058,19.0482,18.7752,19.0364,26163.52748931,0
+HTO.US,D,20120323,000000,19.0482,19.2749,19.0106,19.261,24462.615222449,0
+HTO.US,D,20120326,000000,19.355,19.5835,19.355,19.544,42039.719289741,0
+HTO.US,D,20120327,000000,19.6143,19.6143,19.4263,19.4807,21302.334379623,0
+HTO.US,D,20120328,000000,19.4421,19.544,19.2056,19.2749,28036.249076057,0
+HTO.US,D,20120329,000000,19.2224,19.2224,18.892,19.1284,13228.306988086,0
+HTO.US,D,20120330,000000,19.2551,19.2551,18.88,18.9276,31787.756107898,0
+HTO.US,D,20120402,000000,18.9088,19.1116,18.7831,19.0958,33803.989008901,0
+HTO.US,D,20120403,000000,19.067,19.2086,18.8454,18.9484,27575.395841542,0
+HTO.US,D,20120404,000000,18.7663,19.0443,18.7663,18.9562,53717.69982663,0
+HTO.US,D,20120405,000000,18.9108,19.1066,18.8385,19.0443,18289.607423286,0
+HTO.US,D,20120409,000000,18.79,18.9948,18.79,18.8682,50020.767519929,0
+HTO.US,D,20120410,000000,18.892,18.9948,18.4545,18.4545,41859.824825391,0
+HTO.US,D,20120411,000000,18.6723,18.7752,18.2913,18.5307,39769.814981143,0
+HTO.US,D,20120412,000000,18.5456,18.8454,18.3725,18.5456,35383.624108785,0
+HTO.US,D,20120413,000000,18.5535,18.6347,18.2627,18.3101,30866.049638868,0
+HTO.US,D,20120416,000000,18.3893,18.7178,18.2587,18.6277,34098.086138822,0
+HTO.US,D,20120417,000000,18.8534,18.98,18.7039,18.7752,46111.600171015,0
+HTO.US,D,20120418,000000,18.7267,18.7752,18.4041,18.4545,24052.294140841,0
+HTO.US,D,20120419,000000,18.4041,18.602,18.2092,18.2497,45763.938959013,0
+HTO.US,D,20120420,000000,18.6169,18.7663,18.2695,18.3487,130022.26135979,0
+HTO.US,D,20120423,000000,18.2587,18.2815,17.9886,18.0618,53848.072781131,0
+HTO.US,D,20120424,000000,18.0094,18.2745,17.9658,18.2646,51776.25451193,0
+HTO.US,D,20120425,000000,18.3349,18.6277,18.2092,18.5001,33151.113593339,0
+HTO.US,D,20120426,000000,18.5051,18.7831,18.4605,18.6713,32651.855922614,0
+HTO.US,D,20120427,000000,18.7831,19.2086,18.7118,19.0988,52375.565845411,0
+HTO.US,D,20120430,000000,19.0424,19.1452,18.9128,18.9128,52602.960533494,0
+HTO.US,D,20120501,000000,18.9898,19.2264,18.5535,18.5625,35954.637436638,0
+HTO.US,D,20120502,000000,18.5783,18.5852,18.2775,18.4743,79532.55546088,0
+HTO.US,D,20120503,000000,18.4981,18.6644,18.3873,18.5357,53821.79606162,0
+HTO.US,D,20120504,000000,18.4743,18.5447,18.2547,18.4279,45054.467532194,0
+HTO.US,D,20120507,000000,18.4527,18.8534,18.3615,18.5447,43711.322907917,0
+HTO.US,D,20120508,000000,18.5139,18.972,18.5139,18.9622,31083.337896369,0
+HTO.US,D,20120509,000000,18.791,18.8692,18.6089,18.696,18187.532474413,0
+HTO.US,D,20120510,000000,18.8306,18.9246,18.6267,18.9246,10806.806220766,0
+HTO.US,D,20120511,000000,18.6881,18.884,18.6515,18.7831,25959.377591564,0
+HTO.US,D,20120514,000000,18.5783,18.7594,18.4189,18.4902,33530.104740143,0
+HTO.US,D,20120515,000000,18.4279,18.5693,18.3685,18.4902,17446.731112792,0
+HTO.US,D,20120516,000000,18.4813,18.5447,18.3685,18.3953,21616.644370706,0
+HTO.US,D,20120517,000000,18.323,18.4189,18.2379,18.2547,35999.105731197,0
+HTO.US,D,20120518,000000,18.23,18.6347,18.23,18.4189,47295.063192106,0
+HTO.US,D,20120521,000000,18.6169,18.6584,18.3873,18.5357,52343.225267551,0
+HTO.US,D,20120522,000000,18.6169,18.6584,18.2201,18.3873,34299.204107393,0
+HTO.US,D,20120523,000000,18.2201,18.5447,18.1973,18.4279,35901.073354557,0
+HTO.US,D,20120524,000000,18.2627,18.4357,18.2201,18.4357,18560.45976287,0
+HTO.US,D,20120525,000000,18.4111,18.4981,18.3101,18.3784,22531.27633833,0
+HTO.US,D,20120529,000000,18.4675,18.4743,18.2379,18.3547,18682.747572905,0
+HTO.US,D,20120530,000000,18.2468,18.3547,18.1973,18.1973,31641.212864467,0
+HTO.US,D,20120531,000000,18.2943,18.3467,18.1676,18.2765,86422.109188268,0
+HTO.US,D,20120601,000000,18.1409,18.3042,17.9915,18.1152,33509.89187898,0
+HTO.US,D,20120604,000000,18.1152,18.23,17.941,18.0291,56714.256494036,0
+HTO.US,D,20120605,000000,17.9322,18.3547,17.9322,18.3319,31346.105091487,0
+HTO.US,D,20120606,000000,18.3487,18.5852,18.2201,18.5625,29316.733830728,0
+HTO.US,D,20120607,000000,18.7594,18.7594,18.4981,18.5931,34208.24623216,0
+HTO.US,D,20120608,000000,18.5447,18.7663,18.5051,18.7494,19250.728971584,0
+HTO.US,D,20120611,000000,18.878,18.878,18.1973,18.2468,33495.742876167,0
+HTO.US,D,20120612,000000,18.3685,18.4743,18.23,18.3685,18676.683714557,0
+HTO.US,D,20120613,000000,18.4021,18.5051,18.3151,18.3487,16724.121326217,0
+HTO.US,D,20120614,000000,18.4357,18.6436,18.3873,18.5693,31453.233255652,0
+HTO.US,D,20120615,000000,18.5447,18.7267,18.3398,18.5625,65440.148658078,0
+HTO.US,D,20120618,000000,18.4111,18.5693,18.3398,18.4357,25878.526146912,0
+HTO.US,D,20120619,000000,18.6436,18.9622,18.4743,18.9414,45828.620114734,0
+HTO.US,D,20120620,000000,18.8692,18.9562,18.7118,18.878,18089.500097773,0
+HTO.US,D,20120621,000000,18.8236,18.878,18.23,18.2547,58014.954109872,0
+HTO.US,D,20120622,000000,18.4357,18.6713,18.3398,18.6713,203196.86134187,0
+HTO.US,D,20120625,000000,18.4527,18.6001,18.3615,18.5447,14691.718136283,0
+HTO.US,D,20120626,000000,18.5931,18.6515,18.2547,18.6169,21368.026178403,0
+HTO.US,D,20120627,000000,18.6267,18.884,18.6267,18.8534,22745.532666656,0
+HTO.US,D,20120628,000000,18.7663,18.8534,18.5209,18.7118,17530.614486618,0
+HTO.US,D,20120629,000000,18.9108,18.98,18.7831,18.98,32623.557916986,0
+HTO.US,D,20120702,000000,19.0443,19.3293,18.9622,19.3223,49248.636223504,0
+HTO.US,D,20120703,000000,19.3639,19.8458,19.3352,19.8359,17070.771895161,0
+HTO.US,D,20120705,000000,19.8042,19.8042,19.3579,19.4163,14539.111034503,0
+HTO.US,D,20120706,000000,19.3223,19.4777,19.2264,19.3511,17429.550180803,0
+HTO.US,D,20120709,000000,19.3748,19.4173,18.6267,18.7178,73753.698454395,0
+HTO.US,D,20120710,000000,18.884,19.0443,18.7326,19.0126,20622.17160149,0
+HTO.US,D,20120711,000000,19.067,19.0988,18.5852,19.0602,37719.220216163,0
+HTO.US,D,20120712,000000,19.0304,19.1235,18.884,19.0443,29114.605219099,0
+HTO.US,D,20120713,000000,19.1601,19.1601,18.9354,19.1106,39038.109407045,0
+HTO.US,D,20120716,000000,19.073,19.1403,18.893,18.9325,21760.155684964,0
+HTO.US,D,20120717,000000,19.078,19.1888,18.9354,19.0631,14321.822777001,0
+HTO.US,D,20120718,000000,19.1363,19.263,18.975,19.2234,17261.783433151,0
+HTO.US,D,20120719,000000,19.2798,19.3223,19.0908,19.0908,9599.0877662804,0
+HTO.US,D,20120720,000000,19.0255,19.2145,19.0255,19.0858,20642.384462653,0
+HTO.US,D,20120723,000000,18.972,19.073,18.7594,18.8454,21621.697585998,0
+HTO.US,D,20120724,000000,18.9048,18.9048,18.4813,18.5862,21117.386699982,0
+HTO.US,D,20120725,000000,18.7039,18.7039,18.3615,18.3953,23592.451549384,0
+HTO.US,D,20120726,000000,18.6179,18.6179,18.1845,18.1943,34504.364648197,0
+HTO.US,D,20120727,000000,18.3299,18.4527,18.2181,18.2844,36684.32172462,0
+HTO.US,D,20120730,000000,18.3012,18.4733,18.2943,18.4101,19005.142708455,0
+HTO.US,D,20120731,000000,18.4527,18.6001,18.4111,18.4437,28775.029151562,0
+HTO.US,D,20120801,000000,18.4527,18.6584,18.2607,18.2765,49597.308078565,0
+HTO.US,D,20120802,000000,18.2844,18.4348,18.2438,18.2844,27729.013586379,0
+HTO.US,D,20120803,000000,18.4733,18.9048,18.4675,18.7603,33726.169493424,0
+HTO.US,D,20120806,000000,18.8177,18.9128,18.7277,18.8019,16397.683618436,0
+HTO.US,D,20120807,000000,18.8484,19.0008,18.7435,18.8642,31773.607105084,0
+HTO.US,D,20120808,000000,18.7277,18.88,18.5447,18.5447,17545.77413249,0
+HTO.US,D,20120809,000000,18.6357,18.7198,18.5357,18.6644,16852.472994602,0
+HTO.US,D,20120810,000000,18.6723,18.8336,18.601,18.6179,15625.552322011,0
+HTO.US,D,20120813,000000,18.5357,18.7277,18.4427,18.601,13828.628964626,0
+HTO.US,D,20120814,000000,18.6357,18.6515,18.4427,18.4527,14784.697297633,0
+HTO.US,D,20120815,000000,18.4527,18.5783,18.4427,18.5357,17575.082781177,0
+HTO.US,D,20120816,000000,18.5703,18.6901,18.4179,18.6901,15452.732359068,0
+HTO.US,D,20120817,000000,18.6277,19.0344,18.601,19.0344,33418.934003747,0
+HTO.US,D,20120820,000000,18.9592,19.0858,18.9206,19.0255,13796.288386765,0
+HTO.US,D,20120821,000000,19.0858,19.2551,18.9592,18.9662,18474.555102927,0
+HTO.US,D,20120822,000000,18.9928,19.2313,18.8642,18.8642,14250.067119873,0
+HTO.US,D,20120823,000000,18.9276,18.975,18.7336,18.7336,10209.516173401,0
+HTO.US,D,20120824,000000,18.7198,18.9048,18.7198,18.8019,12281.334442603,0
+HTO.US,D,20120827,000000,18.8722,18.8958,18.7198,18.8177,12884.688348316,0
+HTO.US,D,20120828,000000,18.8484,18.9206,18.7603,18.88,13533.521191647,0
+HTO.US,D,20120829,000000,18.9444,19.3115,18.7772,19.166,16112.682276038,0
+HTO.US,D,20120830,000000,19.1195,19.166,18.8177,18.8177,12624.953082373,0
+HTO.US,D,20120831,000000,18.9928,18.9928,18.5703,18.6277,24859.7979443,0
+HTO.US,D,20120904,000000,18.696,18.8246,18.5783,18.8088,16463.375417215,0
+HTO.US,D,20120905,000000,18.8722,19.0631,18.7772,18.8958,20671.693111339,0
+HTO.US,D,20120906,000000,18.9206,19.0858,18.8414,19.0562,30053.492620118,0
+HTO.US,D,20120907,000000,19.0631,19.1809,18.984,19.1809,18350.246006775,0
+HTO.US,D,20120910,000000,19.2402,19.2402,19.0077,19.1729,19162.803025526,0
+HTO.US,D,20120911,000000,19.1284,19.2778,19.0424,19.1106,33324.94419934,0
+HTO.US,D,20120912,000000,19.1452,19.1809,18.8414,18.9354,21101.216411051,0
+HTO.US,D,20120913,000000,18.9592,19.6776,18.8958,19.6073,39785.985270073,0
+HTO.US,D,20120914,000000,19.5242,19.915,19.5242,19.8112,33716.063062843,0
+HTO.US,D,20120917,000000,19.922,20.1644,19.922,20.0991,43555.683876962,0
+HTO.US,D,20120918,000000,20.1318,20.1318,19.922,20.0605,20915.258088353,0
+HTO.US,D,20120919,000000,20.0605,20.2722,19.9298,19.9814,23804.686591595,0
+HTO.US,D,20120920,000000,19.9636,20.1318,19.9398,19.9814,11414.202698713,0
+HTO.US,D,20120921,000000,20.202,20.2643,19.9962,20.1555,56050.264004834,0
+HTO.US,D,20120924,000000,20.1644,20.3227,20.004,20.2574,26670.8703045,0
+HTO.US,D,20120925,000000,20.3168,20.5929,20.202,20.2089,39722.314757411,0
+HTO.US,D,20120926,000000,20.3168,20.4751,20.3168,20.4247,13942.831630196,0
+HTO.US,D,20120927,000000,20.4751,20.4751,20.0348,20.3425,19165.8349547,0
+HTO.US,D,20120928,000000,20.2228,20.4167,20.0991,20.202,19219.399036782,0
+HTO.US,D,20121001,000000,20.202,20.3831,20.0348,20.1248,16994.9736658,0
+HTO.US,D,20121002,000000,20.1318,20.1555,19.7785,20.0526,28584.017613572,0
+HTO.US,D,20121003,000000,20.0348,20.0526,19.8754,20.004,10100.366723122,0
+HTO.US,D,20121004,000000,20.018,20.1466,19.8458,20.1466,16771.62154995,0
+HTO.US,D,20121005,000000,20.1555,20.3494,20.106,20.197,8466.1568980976,0
+HTO.US,D,20121008,000000,20.1159,20.1159,19.8042,19.8359,11311.117106782,0
+HTO.US,D,20121009,000000,19.8923,19.915,19.5321,19.5579,9320.1502822318,0
+HTO.US,D,20121010,000000,19.636,19.7498,19.4371,19.6914,15246.561175206,0
+HTO.US,D,20121011,000000,19.7785,19.8923,19.6627,19.8112,7700.0894600221,0
+HTO.US,D,20121012,000000,19.8458,19.8844,19.5647,19.5905,11321.223537363,0
+HTO.US,D,20121015,000000,19.6776,19.7498,19.5737,19.7498,15335.497764323,0
+HTO.US,D,20121016,000000,20.7047,20.7047,19.4697,19.5905,15810.500001652,0
+HTO.US,D,20121017,000000,19.5489,19.8359,19.5489,19.8359,4873.3208263849,0
+HTO.US,D,20121018,000000,19.8696,19.9714,19.3273,19.3352,26898.264992583,0
+HTO.US,D,20121019,000000,19.2957,19.3916,18.8177,18.9592,25408.577124874,0
+HTO.US,D,20121022,000000,19.0255,19.1601,18.8088,18.9513,18235.032698147,0
+HTO.US,D,20121023,000000,18.887,18.9048,18.7198,18.7603,18235.032698147,0
+HTO.US,D,20121024,000000,18.785,18.8484,18.6515,18.7198,17273.911149849,0
+HTO.US,D,20121025,000000,18.8019,19.1729,18.7128,19.1729,45805.375324398,0
+HTO.US,D,20121026,000000,19.1106,19.2402,18.8177,19.1601,25175.118578442,0
+HTO.US,D,20121031,000000,19.0631,19.3115,18.8563,19.3115,25739.057404888,0
+HTO.US,D,20121101,000000,19.2927,19.4361,19.1779,19.2847,31658.393796456,0
+HTO.US,D,20121102,000000,19.3897,19.3897,18.7356,18.795,29373.329841985,0
+HTO.US,D,20121105,000000,18.8504,19.1779,18.8356,19.0038,12429.89897215,0
+HTO.US,D,20121106,000000,19.1066,19.7261,19.0206,19.7082,27782.577668462,0
+HTO.US,D,20121107,000000,19.4847,19.5579,19.3401,19.4529,41630.408851192,0
+HTO.US,D,20121108,000000,19.4529,19.5479,18.8592,18.8592,24271.603684458,0
+HTO.US,D,20121109,000000,18.9612,18.979,18.7356,18.7801,27046.829522131,0
+HTO.US,D,20121112,000000,18.882,18.9542,18.6594,18.6911,11551.65015462,0
+HTO.US,D,20121113,000000,18.6376,18.8276,18.6188,18.6188,6118.433074022,0
+HTO.US,D,20121114,000000,18.698,18.7623,18.1736,18.2082,30046.418118711,0
+HTO.US,D,20121115,000000,18.2507,18.3457,18.1162,18.2656,28123.164379057,0
+HTO.US,D,20121116,000000,18.1647,19.169,18.1083,18.5703,48471.451711789,0
+HTO.US,D,20121119,000000,18.7356,18.7623,18.5941,18.7356,13060.540240434,0
+HTO.US,D,20121120,000000,18.7544,19.0908,18.5367,18.8998,19395.2509289,0
+HTO.US,D,20121121,000000,18.891,19.073,18.6455,18.8592,8973.4997132874,0
+HTO.US,D,20121123,000000,18.8356,18.8356,18.4971,18.6911,21415.526402135,0
+HTO.US,D,20121126,000000,18.6376,19.0602,18.6188,19.0443,17062.686750696,0
+HTO.US,D,20121127,000000,19.0829,19.0829,18.9394,18.9542,16581.620655018,0
+HTO.US,D,20121128,000000,18.9889,19.0206,18.882,18.979,15113.156291531,0
+HTO.US,D,20121129,000000,19.0908,19.4075,18.9968,19.3619,18887.90811371,0
+HTO.US,D,20121130,000000,19.4143,19.6291,19.1779,19.6291,51542.795965498,0
+HTO.US,D,20121203,000000,19.6786,19.6786,19.26,19.4757,20251.26559915,0
+HTO.US,D,20121204,000000,19.4361,19.5647,19.3401,19.5233,15077.783784495,0
+HTO.US,D,20121205,000000,19.5479,19.5479,19.26,19.26,24523.253805938,0
+HTO.US,D,20121206,000000,19.26,19.3401,18.7544,18.8592,38577.25617253,0
+HTO.US,D,20121207,000000,18.9474,19.1937,18.8276,19.169,49645.818945356,0
+HTO.US,D,20121210,000000,19.26,19.8942,19.2115,19.7508,69236.123984477,0
+HTO.US,D,20121211,000000,19.8784,19.9754,19.6291,19.8784,47193.998886291,0
+HTO.US,D,20121212,000000,19.8547,19.8616,19.5479,19.5647,27665.343073717,0
+HTO.US,D,20121213,000000,19.4529,19.5233,19.1779,19.26,23453.993450418,0
+HTO.US,D,20121214,000000,19.2293,19.5727,19.2293,19.5233,16667.525314961,0
+HTO.US,D,20121217,000000,19.5727,20.1862,19.4609,20.0852,41712.270938902,0
+HTO.US,D,20121218,000000,20.1762,20.9856,20.0476,20.8659,56833.512374898,0
+HTO.US,D,20121219,000000,20.8095,20.8095,20.389,20.4642,41817.377816949,0
+HTO.US,D,20121220,000000,20.3969,21.1964,20.3751,21.145,47479.000228689,0
+HTO.US,D,20121221,000000,21.0756,21.5783,20.9214,21.3626,206820.01670533,0
+HTO.US,D,20121224,000000,21.2904,21.6199,21.0974,21.2578,23439.844447604,0
+HTO.US,D,20121226,000000,21.2498,21.4903,21.0192,21.1054,30137.375993944,0
+HTO.US,D,20121227,000000,21.0588,21.1292,20.7363,20.945,19601.422112762,0
+HTO.US,D,20121228,000000,20.8659,21.2271,20.5345,21.051,31914.086490166,0
+HTO.US,D,20121231,000000,21.0658,21.4903,20.7759,21.3458,40617.744506929,0
+HTO.US,D,20130102,000000,21.6031,22.1482,21.5873,21.8782,78814.998889596,0
+HTO.US,D,20130103,000000,21.9554,21.9554,20.8818,21.0034,52585.779601506,0
+HTO.US,D,20130104,000000,21.1202,21.2202,20.9292,21.0974,22963.831567217,0
+HTO.US,D,20130107,000000,20.951,20.9856,20.5591,20.8659,32180.896257518,0
+HTO.US,D,20130108,000000,20.8016,20.9758,20.5681,20.8432,38702.575911741,0
+HTO.US,D,20130109,000000,20.945,20.945,20.2614,20.6265,29917.055807268,0
+HTO.US,D,20130110,000000,20.6631,21.0588,20.4979,21.0124,40974.501506455,0
+HTO.US,D,20130111,000000,21.0588,21.1054,20.8095,21.0658,12093.354833787,0
+HTO.US,D,20130114,000000,21.0836,21.0974,20.6007,20.951,15331.45519209,0
+HTO.US,D,20130115,000000,20.8254,21.4527,20.7284,21.3458,23802.665305479,0
+HTO.US,D,20130116,000000,21.3369,21.3369,20.7205,20.8194,18486.682819625,0
+HTO.US,D,20130117,000000,20.8432,21.0756,20.5819,21.0034,29999.928538036,0
+HTO.US,D,20130118,000000,20.951,20.9936,20.6344,20.7848,42863.393382132,0
+HTO.US,D,20130122,000000,20.7205,21.6437,20.7205,21.4765,59305.545295125,0
+HTO.US,D,20130123,000000,21.5309,21.5309,21.1786,21.4843,23425.69544479,0
+HTO.US,D,20130124,000000,21.4991,21.6367,21.3626,21.4606,20495.841219222,0
+HTO.US,D,20130125,000000,21.5873,21.5873,20.951,21.2271,43384.885200135,0
+HTO.US,D,20130128,000000,21.2498,21.3369,21.0282,21.2202,35606.976224636,0
+HTO.US,D,20130129,000000,21.2667,21.5705,20.96,21.5407,30442.590197505,0
+HTO.US,D,20130130,000000,21.4606,21.6199,21.1875,21.3142,26717.359885174,0
+HTO.US,D,20130131,000000,21.33,21.9395,21.2271,21.7634,88881.00374874,0
+HTO.US,D,20130201,000000,21.7703,22.4233,21.5555,22.1275,44556.220504527,0
+HTO.US,D,20130204,000000,21.9554,22.086,21.234,21.4032,22105.79561085,0
+HTO.US,D,20130205,000000,21.4685,21.6763,21.1697,21.1964,15516.402871731,0
+HTO.US,D,20130206,000000,21.0352,21.4447,20.8728,21.3369,86794.025833666,0
+HTO.US,D,20130207,000000,21.3903,21.7851,21.3903,21.7436,19237.590611829,0
+HTO.US,D,20130208,000000,21.6654,22.1096,21.4635,21.9771,36025.382450708,0
+HTO.US,D,20130211,000000,22.0196,22.3313,21.9771,22.2868,16843.377207078,0
+HTO.US,D,20130212,000000,22.3402,22.6173,22.1354,22.6093,22009.784520326,0
+HTO.US,D,20130213,000000,22.6252,22.6252,22.0028,22.3501,34236.544237788,0
+HTO.US,D,20130214,000000,22.1482,22.2779,22.0276,22.264,23801.654662421,0
+HTO.US,D,20130215,000000,22.4471,22.6985,22.4016,22.6985,38106.296507434,0
+HTO.US,D,20130219,000000,22.6747,22.7143,22.3749,22.6589,32425.471877589,0
+HTO.US,D,20130220,000000,22.6401,22.6401,22.1096,22.1096,50912.154697214,0
+HTO.US,D,20130221,000000,22.1868,22.3749,21.7614,21.8237,21216.429719681,0
+HTO.US,D,20130222,000000,21.9949,22.3749,21.9365,22.36,19826.795514728,0
+HTO.US,D,20130225,000000,22.5104,22.5451,21.8237,21.8237,24034.102565794,0
+HTO.US,D,20130226,000000,21.9534,22.1562,21.8425,22.0444,7633.3870181844,0
+HTO.US,D,20130227,000000,22.076,22.3402,21.8168,21.8514,19197.164889503,0
+HTO.US,D,20130228,000000,21.8425,21.9296,21.3567,21.421,36691.396226028,0
+HTO.US,D,20130301,000000,21.4151,21.6317,21.0836,21.4062,29164.126728948,0
+HTO.US,D,20130304,000000,21.5823,21.6654,21.1638,21.5031,27487.469895482,0
+HTO.US,D,20130305,000000,21.5675,22.0692,21.5675,21.9949,18275.458420473,0
+HTO.US,D,20130306,000000,22.0028,22.5777,22.0028,22.455,14551.238751201,0
+HTO.US,D,20130307,000000,22.455,22.5539,22.3016,22.455,28576.943112165,0
+HTO.US,D,20130308,000000,22.5857,22.5857,22.3244,22.4313,28897.316961598,0
+HTO.US,D,20130311,000000,22.4313,22.455,21.8168,21.9612,26713.317312942,0
+HTO.US,D,20130312,000000,21.9771,22.2037,21.5585,21.6654,18583.704553207,0
+HTO.US,D,20130313,000000,21.7436,21.9692,21.5903,21.801,12625.963725431,0
+HTO.US,D,20130314,000000,21.7683,22.1266,21.6891,22.0692,26457.624619231,0
+HTO.US,D,20130315,000000,22.1186,22.1186,21.4547,21.8168,83224.43455229,0
+HTO.US,D,20130318,000000,21.5101,21.7199,21.3082,21.6803,32005.0443654,0
+HTO.US,D,20130319,000000,21.7931,21.8425,21.4873,21.7762,27640.076997263,0
+HTO.US,D,20130320,000000,21.705,21.8603,21.5743,21.8425,19540.783529273,0
+HTO.US,D,20130321,000000,21.5675,21.8079,21.3389,21.7357,29238.914315251,0
+HTO.US,D,20130322,000000,21.8603,21.8603,21.6229,21.801,15667.999330454,0
+HTO.US,D,20130325,000000,21.8603,22.2225,21.7436,22.0928,24134.156228551,0
+HTO.US,D,20130326,000000,22.2225,22.6321,21.9534,22.3185,20768.714844921,0
+HTO.US,D,20130327,000000,22.2294,22.4233,22.085,22.1482,13487.031610972,0
+HTO.US,D,20130328,000000,21.4062,21.4379,21.0658,21.4151,557833.53173177,0
+HTO.US,D,20130401,000000,21.4151,21.4289,21.1142,21.1885,80449.208714619,0
+HTO.US,D,20130402,000000,21.2746,21.3735,21.1707,21.2686,37569.645043558,0
+HTO.US,D,20130403,000000,21.2508,21.3478,20.8728,20.9204,112299.62469212,0
+HTO.US,D,20130404,000000,21.1292,21.1707,20.8244,21.0896,40760.245178127,0
+HTO.US,D,20130405,000000,20.7264,21.4151,20.7264,21.1974,69272.507134571,0
+HTO.US,D,20130408,000000,21.2597,21.3973,21.2597,21.3478,40122.529408437,0
+HTO.US,D,20130409,000000,21.4151,21.4151,21.3161,21.3161,83589.276696282,0
+HTO.US,D,20130410,000000,21.4062,21.4547,21.2845,21.4151,114790.85983045,0
+HTO.US,D,20130411,000000,21.4547,21.4715,21.2845,21.4151,43028.12820061,0
+HTO.US,D,20130412,000000,21.3973,21.5101,21.1707,21.3903,43722.439981556,0
+HTO.US,D,20130415,000000,21.1638,21.3656,20.5701,20.8244,81480.064633929,0
+HTO.US,D,20130416,000000,21.0114,21.0342,20.669,20.959,37399.857009788,0
+HTO.US,D,20130417,000000,20.8649,21.2746,20.7106,21.1292,78461.273819244,0
+HTO.US,D,20130418,000000,21.2212,21.3815,20.9282,21.2746,69169.42154264,0
+HTO.US,D,20130419,000000,21.3013,21.3161,20.7511,20.8075,70734.90763971,0
+HTO.US,D,20130422,000000,20.8877,20.9282,20.4781,20.6621,95172.256785705,0
+HTO.US,D,20130423,000000,20.8649,21.0896,20.6561,21.0896,45212.127849265,0
+HTO.US,D,20130424,000000,21.0192,21.3241,21.0192,21.2597,47987.353686937,0
+HTO.US,D,20130425,000000,21.3903,21.4062,20.7017,20.8966,130460.88044703,0
+HTO.US,D,20130426,000000,20.8808,20.8966,20.2901,20.3663,113352.71475871,0
+HTO.US,D,20130429,000000,20.3939,20.7927,20.3237,20.6483,62100.983993959,0
+HTO.US,D,20130430,000000,20.8422,21.0756,20.4187,20.4929,185346.88364888,0
+HTO.US,D,20130501,000000,20.5245,20.5553,19.821,19.8616,127546.18586732,0
+HTO.US,D,20130502,000000,20.0248,20.5701,19.92,20.205,84271.460760531,0
+HTO.US,D,20130503,000000,20.5009,21.0926,20.5009,20.96,61761.407926422,0
+HTO.US,D,20130506,000000,20.9055,21.7683,20.9055,21.3705,141397.04897923,0
+HTO.US,D,20130507,000000,21.4616,21.5417,21.0856,21.3617,41916.420836648,0
+HTO.US,D,20130508,000000,21.2409,21.705,21.1934,21.5575,62152.526789925,0
+HTO.US,D,20130509,000000,21.5893,21.6149,21.3527,21.4259,54486.79919388,0
+HTO.US,D,20130510,000000,21.5249,21.5971,21.2083,21.4191,47461.8192967,0
+HTO.US,D,20130513,000000,21.3211,21.6061,21.3052,21.5487,47408.255214618,0
+HTO.US,D,20130514,000000,21.6061,21.8346,21.4685,21.6881,70188.149745252,0
+HTO.US,D,20130515,000000,21.6881,21.7436,21.4131,21.705,110829.13904251,0
+HTO.US,D,20130516,000000,21.6971,21.7357,21.5011,21.6387,19734.826996437,0
+HTO.US,D,20130517,000000,21.6881,21.9702,21.5893,21.894,71998.211462394,0
+HTO.US,D,20130520,000000,21.8346,21.9702,21.6793,21.9217,32065.682948888,0
+HTO.US,D,20130521,000000,21.9554,22.1304,21.7277,21.9622,45800.322109106,0
+HTO.US,D,20130522,000000,21.9385,22.1304,21.4259,21.5329,44674.465742331,0
+HTO.US,D,20130523,000000,21.2241,21.7525,21.2241,21.6645,34619.577956827,0
+HTO.US,D,20130524,000000,21.6565,22.1839,21.6565,22.1304,37734.379862035,0
+HTO.US,D,20130528,000000,22.2828,22.6381,22.2522,22.5163,96731.679024426,0
+HTO.US,D,20130529,000000,22.4441,22.5085,21.9969,22.2264,41123.066036002,0
+HTO.US,D,20130530,000000,22.2334,22.3788,22.0622,22.2166,46619.953629264,0
+HTO.US,D,20130531,000000,22.2225,22.2393,21.4032,22.0246,65554.351323649,0
+HTO.US,D,20130603,000000,22.1592,22.5015,21.9148,22.3877,96135.399620119,0
+HTO.US,D,20130604,000000,22.3551,22.3788,21.5151,21.7119,47846.874301855,0
+HTO.US,D,20130605,000000,21.7525,21.979,21.5011,21.8692,28548.645106537,0
+HTO.US,D,20130606,000000,21.8079,22.0622,21.5249,21.8425,38301.350617655,0
+HTO.US,D,20130607,000000,22.0128,22.1126,21.5151,21.8178,39225.078372802,0
+HTO.US,D,20130610,000000,21.9622,22.0622,21.5091,22.0286,27772.47123788,0
+HTO.US,D,20130611,000000,21.7277,22.0622,21.7277,21.9217,25381.289762305,0
+HTO.US,D,20130612,000000,22.0542,22.1424,21.4349,21.5725,18205.724049461,0
+HTO.US,D,20130613,000000,21.6387,22.1038,21.4131,22.0216,31070.199536614,0
+HTO.US,D,20130614,000000,22.0216,22.0216,21.4537,21.5813,13050.433809853,0
+HTO.US,D,20130617,000000,21.8247,21.9464,21.4032,21.6881,32515.419109764,0
+HTO.US,D,20130618,000000,21.7436,22.3224,21.6307,22.169,36542.83169648,0
+HTO.US,D,20130619,000000,21.9969,22.0711,21.2083,21.2716,32923.718905255,0
+HTO.US,D,20130620,000000,21.0371,21.231,20.5009,20.6146,22369.573449026,0
+HTO.US,D,20130621,000000,20.6937,20.6937,20.1179,20.4247,103592.93474619,0
+HTO.US,D,20130624,000000,20.4425,20.5869,20.1931,20.3821,44489.51806269,0
+HTO.US,D,20130625,000000,20.6057,20.946,20.1584,20.9302,41409.078021458,0
+HTO.US,D,20130626,000000,21.0926,21.2409,20.767,20.859,28674.975488806,0
+HTO.US,D,20130627,000000,21.0212,21.1934,20.8818,21.1094,19026.366212675,0
+HTO.US,D,20130628,000000,21.2617,21.5725,21.0836,21.4685,93772.516150171,0
+HTO.US,D,20130701,000000,21.3122,21.5725,21.0054,21.2478,42245.890473604,0
+HTO.US,D,20130702,000000,21.231,21.4349,20.6403,20.946,36897.567409889,0
+HTO.US,D,20130703,000000,20.8738,21.1667,20.6681,20.859,50055.129383905,0
+HTO.US,D,20130705,000000,21.1667,21.1934,20.4513,21.1934,34059.681702613,0
+HTO.US,D,20130708,000000,21.2004,21.4447,20.9966,21.2162,43468.768573961,0
+HTO.US,D,20130709,000000,21.2716,21.2716,20.8342,21.1252,33484.625802527,0
+HTO.US,D,20130710,000000,21.0371,21.6565,21.0371,21.5655,48251.131525113,0
+HTO.US,D,20130711,000000,21.7614,22.0128,21.5813,21.7941,46612.879127857,0
+HTO.US,D,20130712,000000,21.7851,22.0948,21.4537,22.0384,38046.668567002,0
+HTO.US,D,20130715,000000,21.9969,22.2522,21.9385,22.2522,43366.693625089,0
+HTO.US,D,20130716,000000,22.1978,22.5163,22.0286,22.4768,39961.837162191,0
+HTO.US,D,20130717,000000,22.5163,22.738,22.1898,22.3363,59467.248184429,0
+HTO.US,D,20130718,000000,22.4699,22.4857,22.3274,22.4055,27624.917351391,0
+HTO.US,D,20130719,000000,22.4135,22.6243,22.3363,22.5163,27765.396736473,0
+HTO.US,D,20130722,000000,22.5431,22.738,22.3452,22.738,28798.2739419,0
+HTO.US,D,20130723,000000,22.738,22.7954,22.5085,22.6153,35877.828564219,0
+HTO.US,D,20130724,000000,22.6153,22.6153,22.2749,22.3877,40048.752465192,0
+HTO.US,D,20130725,000000,22.3056,22.829,22.3056,22.829,48958.581665816,0
+HTO.US,D,20130726,000000,22.6153,22.8627,22.3877,22.5015,36010.222804836,0
+HTO.US,D,20130729,000000,22.5253,22.6975,22.4441,22.4699,17575.082781177,0
+HTO.US,D,20130730,000000,22.6243,22.7954,22.4956,22.6667,11114.041710442,0
+HTO.US,D,20130731,000000,22.8023,22.8102,22.5995,22.7043,12390.483892882,0
+HTO.US,D,20130801,000000,23.0309,23.0309,22.7043,22.8765,27758.322235066,0
+HTO.US,D,20130802,000000,22.7607,22.9567,22.6479,22.9478,30045.407475653,0
+HTO.US,D,20130805,000000,23.2338,23.2762,23.0398,23.211,78650.264071117,0
+HTO.US,D,20130806,000000,23.211,23.211,22.7202,23.0872,23128.566385695,0
+HTO.US,D,20130807,000000,23.0952,23.1962,22.9013,23.0309,39083.588344662,0
+HTO.US,D,20130808,000000,23.214,23.214,22.9408,23.0744,31458.286470942,0
+HTO.US,D,20130809,000000,23.0814,23.1802,22.8379,22.8775,40284.23229774,0
+HTO.US,D,20130812,000000,22.7539,23.0596,22.6233,22.7855,25170.065363152,0
+HTO.US,D,20130813,000000,22.7766,22.7766,22.5075,22.5837,14894.857390971,0
+HTO.US,D,20130814,000000,22.6559,22.6559,22.2581,22.3521,25110.43742272,0
+HTO.US,D,20130815,000000,22.1562,22.1562,21.7139,21.802,49659.96794817,0
+HTO.US,D,20130816,000000,21.6901,21.9593,21.3874,21.6743,38194.222453492,0
+HTO.US,D,20130819,000000,21.5733,21.5733,21.0984,21.1816,27004.382513688,0
+HTO.US,D,20130820,000000,21.2627,21.5011,21.2627,21.4032,17426.518251629,0
+HTO.US,D,20130821,000000,21.2627,21.5575,20.7709,21.4259,41012.905942664,0
+HTO.US,D,20130822,000000,21.5497,21.8109,21.3429,21.802,17350.720022268,0
+HTO.US,D,20130823,000000,21.9256,22.083,21.5497,22.0176,45900.375771863,0
+HTO.US,D,20130826,000000,21.992,22.2225,21.7139,21.9256,32536.642613985,0
+HTO.US,D,20130827,000000,21.7455,22.1256,21.6397,21.8554,32506.323322241,0
+HTO.US,D,20130828,000000,21.9049,22.1472,21.5903,22.1344,65898.980606477,0
+HTO.US,D,20130829,000000,22.1472,22.2482,21.9168,22.083,71818.316998044,0
+HTO.US,D,20130830,000000,22.1839,22.2432,21.4913,21.5655,38762.203852171,0
+HTO.US,D,20130903,000000,21.7772,21.7772,21.1064,21.3201,27449.065459273,0
+HTO.US,D,20130904,000000,21.3785,21.516,21.2221,21.4616,21164.886923715,0
+HTO.US,D,20130905,000000,21.4853,21.5091,21.0588,21.0766,18733.279725813,0
+HTO.US,D,20130906,000000,21.1064,21.3696,21.0024,21.3359,32132.385390727,0
+HTO.US,D,20130909,000000,21.3607,21.5981,21.1064,21.5733,17419.443750222,0
+HTO.US,D,20130910,000000,21.6575,22.0494,21.5903,22.0176,34365.906549232,0
+HTO.US,D,20130911,000000,22.0424,22.1078,21.6743,21.7377,12699.740668675,0
+HTO.US,D,20130912,000000,21.6901,21.8801,21.5823,21.6654,17910.616276482,0
+HTO.US,D,20130913,000000,21.7871,21.7871,21.3943,21.5981,11969.045737635,0
+HTO.US,D,20130916,000000,21.7545,21.7545,21.148,21.3112,42039.719289741,0
+HTO.US,D,20130917,000000,21.3052,21.992,21.2004,21.9108,28919.551108877,0
+HTO.US,D,20130918,000000,21.9593,22.6153,21.7693,22.6064,31269.296219069,0
+HTO.US,D,20130919,000000,22.6064,22.6064,22.3244,22.5243,14999.964269018,0
+HTO.US,D,20130920,000000,22.6479,23.1802,22.4194,23.1288,88299.883990305,0
+HTO.US,D,20130923,000000,23.026,23.393,22.9656,23.3683,63265.244796945,0
+HTO.US,D,20130924,000000,23.3485,23.6394,23.2466,23.3584,39089.65220301,0
+HTO.US,D,20130925,000000,23.4306,23.4514,23.214,23.3396,58895.224213518,0
+HTO.US,D,20130926,000000,23.4029,23.6661,23.113,23.2466,16399.704904551,0
+HTO.US,D,20130927,000000,23.0516,23.113,22.7766,22.9498,51244.656263345,0
+HTO.US,D,20130930,000000,22.9022,23.1576,22.9022,23.106,124666.86379466,0
+HTO.US,D,20131001,000000,22.9576,23.304,22.8468,23.026,36033.467595174,0
+HTO.US,D,20131002,000000,22.926,22.9329,22.6479,22.829,65275.413839599,0
+HTO.US,D,20131003,000000,22.8211,23.018,22.1166,22.3026,46661.389994648,0
+HTO.US,D,20131004,000000,22.2482,22.6153,22.2482,22.4421,23415.589014208,0
+HTO.US,D,20131007,000000,22.3125,22.4936,22.1404,22.3244,32840.846174488,0
+HTO.US,D,20131008,000000,22.4501,22.9022,22.4125,22.7133,48477.515570138,0
+HTO.US,D,20131009,000000,22.8468,23.3584,22.6559,22.9408,30586.101511762,0
+HTO.US,D,20131010,000000,23.214,23.6137,22.9408,23.4435,31684.670515967,0
+HTO.US,D,20131011,000000,23.3752,23.6761,23.2723,23.6661,38476.191866715,0
+HTO.US,D,20131014,000000,23.6235,23.6235,23.1476,23.5246,26734.540817163,0
+HTO.US,D,20131015,000000,23.3851,23.4118,23.0814,23.2545,29193.435377634,0
+HTO.US,D,20131016,000000,23.3485,23.3752,23.2545,23.304,41295.885998945,0
+HTO.US,D,20131017,000000,23.2901,23.8789,23.2802,23.7849,42925.042608679,0
+HTO.US,D,20131018,000000,23.8789,24.424,23.8789,24.3528,70229.586110636,0
+HTO.US,D,20131021,000000,24.3766,24.424,24.239,24.3845,59317.673011823,0
+HTO.US,D,20131022,000000,24.4072,24.5755,23.8789,24.057,76163.071505017,0
+HTO.US,D,20131023,000000,23.9323,24.3706,23.9323,24.1936,30606.314372925,0
+HTO.US,D,20131024,000000,24.3034,24.3034,24.048,24.14,36007.190875662,0
+HTO.US,D,20131025,000000,24.2875,24.3706,24.0836,24.3706,14801.878229621,0
+HTO.US,D,20131028,000000,24.2954,24.5487,24.2875,24.4775,40270.083294926,0
+HTO.US,D,20131029,000000,24.4864,24.6467,23.9026,24.6051,70637.885906128,0
+HTO.US,D,20131030,000000,24.6051,24.6051,24.1786,24.3845,40405.509464718,0
+HTO.US,D,20131031,000000,24.0382,24.2212,23.2743,23.2832,71691.986615775,0
+HTO.US,D,20131101,000000,23.113,23.3208,22.9498,23.1902,80671.550187411,0
+HTO.US,D,20131104,000000,23.1802,23.2298,22.8696,23.1802,80107.611360966,0
+HTO.US,D,20131105,000000,23.1388,23.5652,23.0694,23.0962,58851.766562017,0
+HTO.US,D,20131106,000000,23.1802,23.2802,23.026,23.2218,18844.450462209,0
+HTO.US,D,20131107,000000,23.3792,23.3792,22.7944,22.829,29864.502368244,0
+HTO.US,D,20131108,000000,22.7944,23.2496,22.6133,23.0902,25120.543853302,0
+HTO.US,D,20131111,000000,23.115,23.2159,22.829,22.8548,19372.006138562,0
+HTO.US,D,20131112,000000,22.8468,22.9191,22.5885,22.9022,28083.749299789,0
+HTO.US,D,20131113,000000,22.6965,23.0824,22.6133,22.9576,26211.027713043,0
+HTO.US,D,20131114,000000,23.0121,23.0428,22.6875,22.7291,21790.474976708,0
+HTO.US,D,20131115,000000,22.6875,22.8637,22.4659,22.737,42485.412878384,0
+HTO.US,D,20131118,000000,22.6727,22.8369,22.5134,22.6549,26639.540369697,0
+HTO.US,D,20131119,000000,22.5885,22.7449,22.3076,22.4907,36516.554976968,0
+HTO.US,D,20131120,000000,22.5134,22.6965,22.175,22.2987,31282.434578825,0
+HTO.US,D,20131121,000000,22.3294,22.8369,22.2532,22.6549,33064.198290337,0
+HTO.US,D,20131122,000000,22.7192,23.0022,22.4095,22.9824,30385.994186248,0
+HTO.US,D,20131125,000000,23.019,23.0902,22.6875,22.9666,37249.271194124,0
+HTO.US,D,20131126,000000,22.9329,23.0606,22.5381,22.6727,34000.053762182,0
+HTO.US,D,20131127,000000,22.6055,22.8696,22.5134,22.5727,71421.134276191,0
+HTO.US,D,20131129,000000,22.7449,22.9923,22.6371,22.6459,20494.830576163,0
+HTO.US,D,20131202,000000,22.7192,22.7192,21.6585,21.7703,43744.674128836,0
+HTO.US,D,20131203,000000,21.802,22.4382,21.7139,22.3669,34387.130053453,0
+HTO.US,D,20131204,000000,22.1978,22.3917,21.7703,22.0276,28459.70851742,0
+HTO.US,D,20131205,000000,22.086,22.7023,21.802,22.4907,34831.812999037,0
+HTO.US,D,20131206,000000,22.7697,23.1654,22.6965,23.0526,48254.163454287,0
+HTO.US,D,20131209,000000,23.0428,23.0428,22.7539,22.8775,28842.742236458,0
+HTO.US,D,20131210,000000,22.7944,22.8637,21.9939,22.3481,32781.218234056,0
+HTO.US,D,20131211,000000,22.4095,22.4719,22.2176,22.456,38186.137309027,0
+HTO.US,D,20131212,000000,22.456,22.8468,22.456,22.7023,26908.371423165,0
+HTO.US,D,20131213,000000,22.6965,22.8854,22.5312,22.6965,34178.937583474,0
+HTO.US,D,20131216,000000,22.829,23.0704,22.5213,22.9112,49240.551079039,0
+HTO.US,D,20131217,000000,22.8468,23.2921,22.8201,23.2921,23592.451549384,0
+HTO.US,D,20131218,000000,23.0902,23.8858,22.8102,23.8254,46500.697748403,0
+HTO.US,D,20131219,000000,23.7255,23.7255,22.8102,22.8696,47067.668504023,0
+HTO.US,D,20131220,000000,22.8696,24.1174,22.5481,23.8185,210459.34235771,0
+HTO.US,D,20131223,000000,23.8442,24.4527,23.6799,24.3538,44158.027139618,0
+HTO.US,D,20131224,000000,24.4607,24.7337,24.4527,24.6319,12300.536660707,0
+HTO.US,D,20131226,000000,24.5418,24.6585,24.4953,24.5339,27250.979419877,0
+HTO.US,D,20131227,000000,24.6259,24.6675,24.5091,24.6675,28653.751984584,0
+HTO.US,D,20131230,000000,24.5853,24.6675,24.4805,24.5606,21984.518443872,0
+HTO.US,D,20131231,000000,24.4943,24.8387,24.4607,24.5685,39475.717851222,0
+HTO.US,D,20140102,000000,24.5685,24.5685,23.6721,23.9313,28668.911630456,0
+HTO.US,D,20140103,000000,23.9244,23.958,23.7255,23.8254,96527.52912668,0
+HTO.US,D,20140106,000000,23.7483,24.056,23.5523,23.8185,84988.006688757,0
+HTO.US,D,20140107,000000,23.958,24.2885,23.6097,24.0382,41783.015952972,0
+HTO.US,D,20140108,000000,24.0748,24.145,23.6958,23.9491,39069.439341847,0
+HTO.US,D,20140109,000000,24.0748,24.0748,23.7749,24.0154,26340.390024486,0
+HTO.US,D,20140110,000000,24.056,24.145,23.8185,23.9244,56888.087100037,0
+HTO.US,D,20140113,000000,23.8086,24.2548,23.8086,23.9244,43505.151724054,0
+HTO.US,D,20140114,000000,24.0836,24.0836,23.8769,23.958,15136.401081868,0
+HTO.US,D,20140115,000000,23.9313,24.0748,23.8689,23.9491,17244.602501163,0
+HTO.US,D,20140116,000000,23.9897,23.9897,23.6869,23.8917,29727.054912337,0
+HTO.US,D,20140117,000000,23.9155,24.0154,23.8442,23.9155,19257.803472992,0
+HTO.US,D,20140121,000000,23.9402,24.3142,23.8086,24.3044,31794.830609305,0
+HTO.US,D,20140122,000000,24.2312,24.3222,24.1174,24.24,17966.201644679,0
+HTO.US,D,20140123,000000,24.3706,24.4953,24.1846,24.4349,23252.875481846,0
+HTO.US,D,20140124,000000,24.2885,24.5992,23.8185,23.9244,29618.916105114,0
+HTO.US,D,20140127,000000,23.8611,24.2796,23.8185,24.047,33471.487442771,0
+HTO.US,D,20140128,000000,24.1708,24.1708,23.3366,23.5039,43337.384976402,0
+HTO.US,D,20140129,000000,23.2496,23.7651,23.201,23.3722,48596.771451,0
+HTO.US,D,20140130,000000,23.6037,24.1005,23.5701,23.7908,78610.84899185,0
+HTO.US,D,20140131,000000,23.4415,23.8759,23.4415,23.5959,80358.250839386,0
+HTO.US,D,20140203,000000,23.5127,23.6799,23.106,23.305,63145.988916084,0
+HTO.US,D,20140204,000000,23.3524,23.4336,23.0824,23.2248,45393.032956674,0
+HTO.US,D,20140205,000000,23.0428,23.2496,22.737,23.027,44895.796572065,0
+HTO.US,D,20140206,000000,23.1476,23.6899,23.1476,23.2743,44912.977504053,0
+HTO.US,D,20140207,000000,23.2743,23.4415,23.0882,23.298,38668.214047763,0
+HTO.US,D,20140210,000000,23.2644,23.2644,22.7647,23.113,29977.694390757,0
+HTO.US,D,20140211,000000,23.1812,23.9283,23.1476,23.8808,41711.260295844,0
+HTO.US,D,20140212,000000,23.9125,24.3429,23.4465,23.8957,48849.432215537,0
+HTO.US,D,20140213,000000,23.6473,24.0431,23.4465,23.7601,54101.744188726,0
+HTO.US,D,20140214,000000,23.8215,23.8808,23.3524,23.7769,59384.37545366,0
+HTO.US,D,20140218,000000,23.9857,24.335,23.7947,23.9283,60815.446023997,0
+HTO.US,D,20140219,000000,23.8383,24.1212,23.298,23.4168,50665.557791026,0
+HTO.US,D,20140220,000000,23.3366,24.5517,23.3366,24.3528,41352.482010201,0
+HTO.US,D,20140221,000000,24.3202,24.8683,24.2866,24.5418,109430.40905004,0
+HTO.US,D,20140224,000000,24.6189,25.6639,24.5853,25.1325,39731.410544934,0
+HTO.US,D,20140225,000000,25.1978,25.5985,25.1186,25.2414,33537.179241551,0
+HTO.US,D,20140226,000000,25.3552,25.553,24.8594,25.0237,82462.409686448,0
+HTO.US,D,20140227,000000,25.0237,25.0415,24.5774,24.7417,34481.11985786,0
+HTO.US,D,20140228,000000,24.8001,24.9089,24.4597,24.5685,51698.434996453,0
+HTO.US,D,20140303,000000,24.4696,24.7753,23.9778,24.3528,57989.688033418,0
+HTO.US,D,20140304,000000,24.5339,25.6154,24.4003,25.1978,106438.90559793,0
+HTO.US,D,20140305,000000,25.2226,25.2226,24.3766,24.4696,35885.913708684,0
+HTO.US,D,20140306,000000,24.4419,24.4943,23.7947,23.9778,30687.165817576,0
+HTO.US,D,20140307,000000,24.143,24.143,23.4633,23.6216,30645.729452192,0
+HTO.US,D,20140310,000000,23.5137,23.8125,23.4415,23.7137,48945.44330606,0
+HTO.US,D,20140311,000000,23.6473,23.6751,23.1912,23.6315,45445.586395697,0
+HTO.US,D,20140312,000000,23.3297,24.0966,23.3297,23.962,34506.385934314,0
+HTO.US,D,20140313,000000,24.1371,24.2182,23.8808,24.15,44179.250643839,0
+HTO.US,D,20140314,000000,24.1064,24.6189,24.1064,24.5091,46218.72833518,0
+HTO.US,D,20140317,000000,24.5923,24.5923,23.8482,23.8957,43719.408052382,0
+HTO.US,D,20140318,000000,23.8482,24.3528,23.8482,24.335,22774.841315344,0
+HTO.US,D,20140319,000000,24.2618,24.434,23.5791,23.8215,44822.01962882,0
+HTO.US,D,20140320,000000,23.7691,24.1064,23.5889,23.8878,53778.338410119,0
+HTO.US,D,20140321,000000,23.9946,24.4696,23.5049,23.9699,213810.63473853,0
+HTO.US,D,20140324,000000,24.1064,24.3202,23.9283,24.0718,44990.79701953,0
+HTO.US,D,20140325,000000,24.237,24.3024,24.0282,24.2538,52172.426590724,0
+HTO.US,D,20140326,000000,24.3845,24.3845,23.8294,23.8561,51185.028322913,0
+HTO.US,D,20140327,000000,24.0718,24.1757,23.9125,24.0431,35965.754510278,0
+HTO.US,D,20140328,000000,24.0114,24.2866,23.8719,24.0035,32424.461234531,0
+HTO.US,D,20140331,000000,24.1212,24.7101,24.0797,24.5418,58750.702256203,0
+HTO.US,D,20140401,000000,24.5853,24.8149,24.2094,24.5012,42534.934388233,0
+HTO.US,D,20140402,000000,24.4943,24.5339,24.0797,24.1371,40215.508569786,0
+HTO.US,D,20140403,000000,24.2094,24.3202,24.0797,24.1371,39062.36484044,0
+HTO.US,D,20140404,000000,24.3617,24.3617,23.6751,23.8215,38693.480124216,0
+HTO.US,D,20140407,000000,23.6651,23.9531,23.6473,23.7601,38213.424671597,0
+HTO.US,D,20140408,000000,23.7275,24.0352,23.7275,23.9283,42576.370753617,0
+HTO.US,D,20140409,000000,24.0718,24.1371,23.9046,24.0966,34501.332719023,0
+HTO.US,D,20140410,000000,24.15,24.2094,23.6216,23.6809,48445.174992278,0
+HTO.US,D,20140411,000000,23.4959,23.7423,23.487,23.5137,33523.030238737,0
+HTO.US,D,20140414,000000,23.7859,23.8037,23.3366,23.5791,29493.596365905,0
+HTO.US,D,20140415,000000,23.6216,23.7137,23.2565,23.6117,45228.298138196,0
+HTO.US,D,20140416,000000,23.7275,24.0035,23.5464,23.8294,20204.776018475,0
+HTO.US,D,20140417,000000,23.8125,23.9699,23.7423,23.8383,23343.83335708,0
+HTO.US,D,20140421,000000,23.8294,23.9699,23.7205,23.8957,17943.967497401,0
+HTO.US,D,20140422,000000,23.9699,24.2282,23.8294,24.0876,27863.429113113,0
+HTO.US,D,20140423,000000,24.0114,24.246,23.8125,24.0035,34031.383696985,0
+HTO.US,D,20140424,000000,23.9946,24.2182,23.6751,23.8808,32721.590293626,0
+HTO.US,D,20140425,000000,23.8294,23.962,23.5623,23.6899,41396.95030476,0
+HTO.US,D,20140428,000000,23.6751,23.8561,23.3238,23.5049,22123.987185896,0
+HTO.US,D,20140429,000000,23.6563,23.6563,22.6083,22.6321,58839.638845319,0
+HTO.US,D,20140430,000000,22.6687,22.8666,22.1592,22.6083,178534.1387939,0
+HTO.US,D,20140501,000000,22.0018,22.5163,21.6783,22.4411,316569.78896174,0
+HTO.US,D,20140502,000000,22.3759,22.6589,21.8455,21.9593,82131.929406433,0
+HTO.US,D,20140505,000000,21.9108,22.1512,21.802,21.9108,49432.573260087,0
+HTO.US,D,20140506,000000,21.795,22.1196,21.795,21.8099,115428.57560014,0
+HTO.US,D,20140507,000000,21.802,22.1849,21.7436,22.1424,53598.443945769,0
+HTO.US,D,20140508,000000,22.174,22.3224,21.8316,22.1266,71701.082403298,0
+HTO.US,D,20140509,000000,21.99,22.5519,21.99,22.5085,50744.387949562,0
+HTO.US,D,20140512,000000,22.7004,22.8548,22.2769,22.5707,91225.695643641,0
+HTO.US,D,20140513,000000,22.4936,22.6183,22.1582,22.167,60153.47482091,0
+HTO.US,D,20140514,000000,22.1582,22.1582,21.6061,21.7307,63873.65191795,0
+HTO.US,D,20140515,000000,21.5803,21.7713,21.5299,21.6317,58951.820224774,0
+HTO.US,D,20140516,000000,21.6229,21.9712,21.4151,21.8851,66416.429852247,0
+HTO.US,D,20140519,000000,21.9098,22.0494,21.6061,21.8406,41238.279344631,0
+HTO.US,D,20140520,000000,21.9227,22.0918,21.5397,21.8682,81689.267746965,0
+HTO.US,D,20140521,000000,21.9098,22.0424,21.6575,21.799,35601.923009345,0
+HTO.US,D,20140522,000000,21.7901,22.0236,21.6753,21.7307,33346.16770356,0
+HTO.US,D,20140523,000000,21.6476,21.9988,21.5725,21.99,52946.579173264,0
+HTO.US,D,20140527,000000,22.0325,22.5431,22.0325,22.4936,70749.056642524,0
+HTO.US,D,20140528,000000,22.3491,22.4748,21.9988,22.3491,39826.410992399,0
+HTO.US,D,20140529,000000,22.2918,22.4035,22.1829,22.3086,44248.985014851,0
+HTO.US,D,20140530,000000,22.4184,22.6509,22.3175,22.6093,92531.446474766,0
+HTO.US,D,20140602,000000,22.7083,22.7173,22.262,22.3224,43239.352599762,0
+HTO.US,D,20140603,000000,22.3303,22.5163,21.9098,21.9148,45986.280431806,0
+HTO.US,D,20140604,000000,21.8851,22.1492,21.7396,22.0236,50320.928508198,0
+HTO.US,D,20140605,000000,22.0157,22.7351,21.9988,22.7083,71604.060669716,0
+HTO.US,D,20140606,000000,22.7746,22.9764,22.5351,22.6509,53181.048362754,0
+HTO.US,D,20140609,000000,22.6421,22.9844,22.5767,22.8637,41895.197332427,0
+HTO.US,D,20140610,000000,22.7004,22.8696,22.4847,22.6341,47117.190013872,0
+HTO.US,D,20140611,000000,22.4333,22.7519,22.3838,22.4411,31255.147216254,0
+HTO.US,D,20140612,000000,22.4936,22.6421,22.2522,22.5707,29669.448258022,0
+HTO.US,D,20140613,000000,22.7083,22.7083,22.3303,22.4589,45986.280431806,0
+HTO.US,D,20140616,000000,22.4847,22.5085,22.174,22.262,46294.52656454,0
+HTO.US,D,20140617,000000,22.3303,22.4115,22.1582,22.3937,119358.96645328,0
+HTO.US,D,20140618,000000,22.4263,22.5519,22.1086,22.5005,78652.285357234,0
+HTO.US,D,20140619,000000,22.4748,22.6093,22.4115,22.4936,34164.78858066,0
+HTO.US,D,20140620,000000,22.5847,22.5847,22.262,22.3749,194036.39266282,0
+HTO.US,D,20140623,000000,22.5085,22.7083,22.3937,22.6509,58200.91243257,0
+HTO.US,D,20140624,000000,22.7173,22.9942,22.5253,22.6421,39220.025157511,0
+HTO.US,D,20140625,000000,22.5847,22.9122,22.5847,22.9122,33280.475904781,0
+HTO.US,D,20140626,000000,22.9122,22.9339,22.6015,22.6509,17901.520488958,0
+HTO.US,D,20140627,000000,22.5351,22.8023,22.5163,22.7588,104915.8665093,0
+HTO.US,D,20140630,000000,22.8093,22.8191,22.5609,22.7439,39057.311625149,0
+HTO.US,D,20140701,000000,22.8281,23.3416,22.7746,22.9942,53581.26301378,0
+HTO.US,D,20140702,000000,23.0289,23.0289,22.7835,22.8359,31452.222612593,0
+HTO.US,D,20140703,000000,22.9022,22.9022,22.5847,22.6509,13730.596587985,0
+HTO.US,D,20140707,000000,22.6707,22.8023,22.4115,22.5351,59664.323580767,0
+HTO.US,D,20140708,000000,22.5935,22.8637,22.5935,22.8281,47443.627721654,0
+HTO.US,D,20140709,000000,22.8191,22.9676,22.5935,22.6509,42018.49578552,0
+HTO.US,D,20140710,000000,22.5351,22.6341,22.3224,22.3491,45764.949602072,0
+HTO.US,D,20140711,000000,22.4501,22.6261,22.1582,22.167,32193.023974215,0
+HTO.US,D,20140714,000000,22.3749,22.4679,22.2264,22.3224,32299.14149532,0
+HTO.US,D,20140715,000000,22.4184,22.4411,22.0918,22.2522,53140.622640428,0
+HTO.US,D,20140716,000000,22.5767,23.4148,22.5519,23.3505,166498.39061443,0
+HTO.US,D,20140717,000000,23.2802,23.5979,23.1872,23.304,64313.281648243,0
+HTO.US,D,20140718,000000,23.1793,23.6216,23.1793,23.6216,43370.736197322,0
+HTO.US,D,20140721,000000,23.4148,23.4148,22.8775,22.9418,37194.696468985,0
+HTO.US,D,20140722,000000,23.013,23.3119,22.9507,23.013,18903.067759582,0
+HTO.US,D,20140723,000000,22.9418,22.9507,22.6777,22.8548,22734.415593018,0
+HTO.US,D,20140724,000000,22.9507,23.0458,22.5767,22.7588,29148.967083076,0
+HTO.US,D,20140725,000000,22.6261,22.7934,22.3175,22.3175,37145.174959136,0
+HTO.US,D,20140728,000000,22.4115,22.7004,22.2918,22.5707,26826.509335455,0
+HTO.US,D,20140729,000000,22.6261,22.6707,22.4115,22.4748,24147.294588307,0
+HTO.US,D,20140730,000000,22.4847,22.6845,22.1582,22.2334,31233.923712034,0
+HTO.US,D,20140731,000000,22.1582,22.7351,22.0672,22.4184,68974.367432417,0
+HTO.US,D,20140801,000000,22.4679,22.4936,22.0582,22.2848,44269.197876014,0
+HTO.US,D,20140804,000000,22.4411,22.4411,21.9098,22.0424,52502.906870738,0
+HTO.US,D,20140805,000000,21.8406,22.075,21.4062,21.4398,69814.211813738,0
+HTO.US,D,20140806,000000,21.3903,21.7901,21.3903,21.7079,34257.767742009,0
+HTO.US,D,20140807,000000,21.7129,21.8495,21.4447,21.6971,40461.094832916,0
+HTO.US,D,20140808,000000,21.6635,22.1018,21.6209,21.9642,37906.18918192,0
+HTO.US,D,20140811,000000,22.0157,22.1502,21.6971,21.9712,26984.169652525,0
+HTO.US,D,20140812,000000,21.9088,21.9642,21.5763,21.7377,32668.026211545,0
+HTO.US,D,20140813,000000,21.7455,21.8594,21.6209,21.6288,26825.498692397,0
+HTO.US,D,20140814,000000,21.7377,21.9988,21.7377,21.9217,37472.623309975,0
+HTO.US,D,20140815,000000,22.1186,22.1414,21.6031,21.6545,51732.796860429,0
+HTO.US,D,20140818,000000,21.8673,21.9019,21.6881,21.8495,28573.911182991,0
+HTO.US,D,20140819,000000,21.798,21.9988,21.7881,21.9088,23580.323832686,0
+HTO.US,D,20140820,000000,21.9296,22.0928,21.6881,21.9988,80900.96616161,0
+HTO.US,D,20140821,000000,22.0157,22.4362,21.9217,22.3422,67220.901726533,0
+HTO.US,D,20140822,000000,22.4055,22.4283,21.8307,21.9563,57113.460502004,0
+HTO.US,D,20140825,000000,22.1186,22.4055,21.9642,22.362,74104.391595572,0
+HTO.US,D,20140826,000000,22.3194,22.5302,22.3194,22.453,39774.868196434,0
+HTO.US,D,20140827,000000,22.4214,22.7727,22.4214,22.7727,45267.713217463,0
+HTO.US,D,20140828,000000,22.7805,22.9834,22.4709,22.7993,53228.548586487,0
+HTO.US,D,20140829,000000,22.9488,23.0704,22.5885,23.0279,36902.620625181,0
+HTO.US,D,20140902,000000,23.1614,23.3792,22.9576,23.297,62054.494413285,0
+HTO.US,D,20140903,000000,23.4573,23.5563,23.2466,23.3792,47799.374078121,0
+HTO.US,D,20140904,000000,23.3624,23.4732,23.213,23.2367,24839.585083137,0
+HTO.US,D,20140905,000000,23.1793,23.6057,23.1793,23.583,36244.691994327,0
+HTO.US,D,20140908,000000,23.5068,23.6601,23.4732,23.583,40154.869986297,0
+HTO.US,D,20140909,000000,23.5751,23.583,23.2298,23.3792,45751.811242315,0
+HTO.US,D,20140910,000000,23.4484,23.5464,23.1526,23.2812,50932.367558377,0
+HTO.US,D,20140911,000000,23.2634,23.3366,23.1526,23.2812,26788.104899244,0
+HTO.US,D,20140912,000000,23.304,23.304,22.6381,22.9933,43329.299831937,0
+HTO.US,D,20140915,000000,23.0032,23.1614,22.7727,22.9488,28164.600744441,0
+HTO.US,D,20140916,000000,22.8518,23.213,22.8518,23.1614,30718.495752379,0
+HTO.US,D,20140917,000000,23.2298,23.2812,23.0764,23.2545,35233.038293122,0
+HTO.US,D,20140918,000000,23.3881,23.397,23.0844,23.3524,28759.869505689,0
+HTO.US,D,20140919,000000,23.3426,23.5395,22.9102,23.02,136957.29402479,0
+HTO.US,D,20140922,000000,22.9933,22.9933,22.5659,22.7409,70320.543985869,0
+HTO.US,D,20140923,000000,22.7221,22.7489,22.3333,22.3422,51408.380438764,0
+HTO.US,D,20140924,000000,22.453,22.8162,22.3194,22.7647,76887.702577709,0
+HTO.US,D,20140925,000000,22.6667,22.9013,22.4709,22.7409,88963.876479507,0
+HTO.US,D,20140926,000000,22.7221,22.925,22.6381,22.8933,56476.755375372,0
+HTO.US,D,20140929,000000,22.7053,23.0358,22.7053,22.9319,46014.578437434,0
+HTO.US,D,20140930,000000,22.9488,23.0932,22.5659,22.6301,99673.660966692,0
+HTO.US,D,20141001,000000,22.6895,22.7805,22.4283,22.5481,77874.090202461,0
+HTO.US,D,20141002,000000,22.6301,23.02,22.6055,22.8686,86542.375712187,0
+HTO.US,D,20141003,000000,23.0844,23.2218,22.9013,22.9933,39531.303219421,0
+HTO.US,D,20141006,000000,22.9933,23.2298,22.7221,22.8429,44251.006300968,0
+HTO.US,D,20141007,000000,22.7727,23.1446,22.6301,22.9319,23786.495016548,0
+HTO.US,D,20141008,000000,22.8518,23.6057,22.6747,23.5919,45644.683078152,0
+HTO.US,D,20141009,000000,23.583,23.583,22.833,22.8686,39238.216732558,0
+HTO.US,D,20141010,000000,22.7409,23.5395,22.7409,23.2723,49055.603399398,0
+HTO.US,D,20141013,000000,23.3792,24.4587,22.9745,24.3756,93136.821666596,0
+HTO.US,D,20141014,000000,24.6705,25.3591,24.2044,24.6427,90737.555046556,0
+HTO.US,D,20141015,000000,24.5339,24.8377,24.339,24.5685,105259.48514907,0
+HTO.US,D,20141016,000000,24.2132,24.9227,24.2132,24.5418,38489.330226471,0
+HTO.US,D,20141017,000000,24.7377,24.7377,23.7651,23.8106,56606.117686814,0
+HTO.US,D,20141020,000000,23.7175,24.1628,23.7175,24.0738,48403.738626894,0
+HTO.US,D,20141021,000000,24.0886,24.1628,23.8363,23.8789,44703.774391017,0
+HTO.US,D,20141022,000000,24.0362,24.24,23.8106,23.9531,35345.219672576,0
+HTO.US,D,20141023,000000,24.145,24.332,23.9026,24.0204,25407.566481816,0
+HTO.US,D,20141024,000000,24.1628,24.249,23.7473,23.9353,34830.802355979,0
+HTO.US,D,20141027,000000,23.7918,24.6527,23.7819,24.5161,55818.826744518,0
+HTO.US,D,20141028,000000,24.5685,25.1325,24.139,25.0484,95399.651473788,0
+HTO.US,D,20141029,000000,25.181,25.2344,24.7377,25.1474,39392.845120454,0
+HTO.US,D,20141030,000000,25.268,26.2774,25.0068,25.7817,118708.11232383,0
+HTO.US,D,20141031,000000,26.2022,26.9511,25.8905,26.9155,157753.29623228,0
+HTO.US,D,20141103,000000,27.0283,27.0847,26.2436,26.7295,112969.68103967,0
+HTO.US,D,20141104,000000,26.6058,26.9255,26.5049,26.8759,59033.682312484,0
+HTO.US,D,20141105,000000,26.9848,27.2213,26.4712,26.5811,85962.266596811,0
+HTO.US,D,20141106,000000,26.4693,26.6889,26.1398,26.4268,59696.664158628,0
+HTO.US,D,20141107,000000,26.5039,26.6306,26.2229,26.6118,47231.392679443,0
+HTO.US,D,20141110,000000,26.6207,26.6207,25.8341,26.0389,82052.08860484,0
+HTO.US,D,20141111,000000,25.9419,26.4693,25.5877,26.2229,57358.036122076,0
+HTO.US,D,20141112,000000,26.215,26.5286,26.029,26.2902,63029.764964396,0
+HTO.US,D,20141113,000000,26.3,26.4604,25.6717,25.7391,41843.654536461,0
+HTO.US,D,20141114,000000,25.7757,25.9488,25.462,25.5184,41252.428347445,0
+HTO.US,D,20141117,000000,25.375,26.0033,25.375,25.7479,49153.635776038,0
+HTO.US,D,20141118,000000,25.6965,26.1882,25.5431,25.7569,50036.937808859,0
+HTO.US,D,20141119,000000,25.6243,25.6243,24.9366,25.3086,30238.440299759,0
+HTO.US,D,20141120,000000,25.3234,25.6481,25.0969,25.5253,26482.890695685,0
+HTO.US,D,20141121,000000,25.9271,26.029,25.2146,25.2582,41376.737443597,0
+HTO.US,D,20141124,000000,25.3502,25.933,25.3502,25.6965,45533.512341756,0
+HTO.US,D,20141125,000000,25.5797,25.7835,25.4788,25.5797,44664.35931175,0
+HTO.US,D,20141126,000000,25.5699,26.0864,25.4106,25.9854,17344.656163919,0
+HTO.US,D,20141128,000000,26.1398,26.4426,25.3234,25.366,45609.310571117,0
+HTO.US,D,20141201,000000,25.366,25.366,24.6743,24.7159,42476.317090861,0
+HTO.US,D,20141202,000000,24.8921,25.4531,24.7595,25.3581,55564.144693865,0
+HTO.US,D,20141203,000000,25.283,25.4194,24.9603,24.994,39893.113434238,0
+HTO.US,D,20141204,000000,25.0553,25.0553,24.6229,24.8079,72191.2442865,0
+HTO.US,D,20141205,000000,24.6893,25.5431,24.6893,25.5431,78892.818405073,0
+HTO.US,D,20141208,000000,25.5342,26.5198,25.179,25.3234,109760.88933005,0
+HTO.US,D,20141209,000000,25.0454,26.6662,25.0187,26.3416,107137.2599511,0
+HTO.US,D,20141210,000000,26.1882,26.4604,25.5975,25.6965,71203.84601869,0
+HTO.US,D,20141211,000000,25.6886,26.1032,25.4719,25.5095,39240.238018674,0
+HTO.US,D,20141212,000000,25.179,25.6481,25.088,25.2582,43673.929114766,0
+HTO.US,D,20141215,000000,25.267,25.8261,25.1721,25.6065,94836.7232904,0
+HTO.US,D,20141216,000000,25.7391,27.1114,25.7391,26.9255,119539.87156069,0
+HTO.US,D,20141217,000000,27.1461,27.5538,26.6662,27.3262,137285.75301869,0
+HTO.US,D,20141218,000000,27.6032,27.9417,27.1204,27.7873,79328.405563134,0
+HTO.US,D,20141219,000000,27.7091,27.7091,26.8007,26.9433,172110.49151632,0
+HTO.US,D,20141222,000000,27.1204,27.4439,26.8265,27.3726,74052.848799607,0
+HTO.US,D,20141223,000000,27.3648,27.628,26.9353,27.2144,58693.095601889,0
+HTO.US,D,20141224,000000,27.3262,27.6477,27.0471,27.4538,24176.603236993,0
+HTO.US,D,20141226,000000,27.6834,27.8951,27.4538,27.5359,37701.028641117,0
+HTO.US,D,20141229,000000,27.7536,28.1781,27.5359,27.8525,87113.38904004,0
+HTO.US,D,20141230,000000,27.9733,28.0891,27.6477,27.7961,39630.346239119,0
+HTO.US,D,20141231,000000,27.7873,28.5541,27.1817,27.2144,113643.77995946,0
+HTO.US,D,20150102,000000,27.4696,27.4696,26.6405,27.2232,46567.40019024,0
+HTO.US,D,20150105,000000,26.9433,27.7091,26.8591,27.4786,82977.837646103,0
+HTO.US,D,20150106,000000,27.4092,27.7397,26.8097,27.1293,79441.597585647,0
+HTO.US,D,20150107,000000,27.2054,27.4864,27.0471,27.3648,158654.78984015,0
+HTO.US,D,20150108,000000,27.6379,27.9287,27.4786,27.8683,73797.156105895,0
+HTO.US,D,20150109,000000,27.7873,27.7873,27.1738,27.2806,27564.278767902,0
+HTO.US,D,20150112,000000,27.1886,27.8863,26.7295,27.7605,46805.911951963,0
+HTO.US,D,20150113,000000,27.9585,28.4176,27.2806,27.8525,70429.693436149,0
+HTO.US,D,20150114,000000,27.8437,28.5106,27.4954,28.3078,83902.576044307,0
+HTO.US,D,20150115,000000,28.2315,28.3492,27.3994,27.6181,78297.549643824,0
+HTO.US,D,20150116,000000,27.5102,28.7767,27.5102,28.4176,81622.565305128,0
+HTO.US,D,20150120,000000,28.8064,29.2388,28.5966,28.8747,130107.15537667,0
+HTO.US,D,20150121,000000,29.0587,30.0275,28.8311,29.4584,142474.39447921,0
+HTO.US,D,20150122,000000,29.6544,29.6544,29.3328,29.5703,80624.049963679,0
+HTO.US,D,20150123,000000,29.595,29.9433,29.2616,29.8909,57780.484920381,0
+HTO.US,D,20150126,000000,29.8236,30.2204,29.595,30.161,95693.748603708,0
+HTO.US,D,20150127,000000,29.7959,30.0353,29.6544,29.7741,62744.763622,0
+HTO.US,D,20150128,000000,29.8493,29.8493,28.4452,28.7837,61301.565334965,0
+HTO.US,D,20150129,000000,28.749,29.7227,28.749,29.688,80602.826459458,0
+HTO.US,D,20150130,000000,29.4496,29.4584,28.5462,28.6125,65161.211174029,0
+HTO.US,D,20150202,000000,28.6807,29.0508,28.2592,28.8489,61173.213666581,0
+HTO.US,D,20150203,000000,28.8489,29.6544,28.7144,29.401,77809.409046739,0
+HTO.US,D,20150204,000000,29.3596,29.4406,28.5194,28.6718,52946.579173264,0
+HTO.US,D,20150205,000000,28.9063,29.7415,28.9063,29.3061,84141.08780603,0
+HTO.US,D,20150206,000000,29.3862,29.3862,28.276,28.5046,47904.480956169,0
+HTO.US,D,20150209,000000,28.5046,28.7797,28.0821,28.1148,32965.155270639,0
+HTO.US,D,20150210,000000,28.1148,28.6669,28.001,28.5917,25715.812614551,0
+HTO.US,D,20150211,000000,28.3849,28.4532,27.9585,28.0623,30906.475361194,0
+HTO.US,D,20150212,000000,28.1534,28.3344,28.0287,28.2058,54747.545102882,0
+HTO.US,D,20150213,000000,28.1237,28.1237,27.7219,27.8683,50087.469961766,0
+HTO.US,D,20150217,000000,27.7527,28.1534,27.7002,27.8595,72458.054053851,0
+HTO.US,D,20150218,000000,27.7141,28.4532,27.7141,28.2058,48243.046380648,0
+HTO.US,D,20150219,000000,28.2058,28.461,28.0534,28.1148,121008.33592418,0
+HTO.US,D,20150220,000000,28.1959,28.2058,26.5465,26.6049,95217.735723322,0
+HTO.US,D,20150223,000000,26.6049,26.7127,25.9171,26.7038,226234.46985232,0
+HTO.US,D,20150224,000000,26.7038,27.1609,26.6662,26.9709,75154.449732987,0
+HTO.US,D,20150225,000000,27.1243,27.7388,27.1243,27.5419,66929.836525787,0
+HTO.US,D,20150226,000000,27.6101,28.2938,27.4054,28.1237,83231.509053698,0
+HTO.US,D,20150227,000000,28.187,28.5492,28.1534,28.3275,112646.27526106,0
+HTO.US,D,20150302,000000,28.4018,28.461,27.6359,27.7002,54803.13047108,0
+HTO.US,D,20150303,000000,27.4508,27.8595,27.2598,27.3964,50459.386607164,0
+HTO.US,D,20150304,000000,27.2094,28.0445,27.057,27.1154,87656.104362266,0
+HTO.US,D,20150305,000000,27.057,27.6012,27.057,27.5102,49168.795421911,0
+HTO.US,D,20150306,000000,27.244,27.3222,26.8523,26.9185,67352.285324092,0
+HTO.US,D,20150309,000000,26.9185,27.7675,26.9185,27.5755,47172.77538207,0
+HTO.US,D,20150310,000000,27.3222,27.533,27.1243,27.1847,33915.159745297,0
+HTO.US,D,20150311,000000,27.1421,27.3124,26.9462,27.1421,59023.575881902,0
+HTO.US,D,20150312,000000,27.3876,28.3849,27.3876,28.3522,55152.812969199,0
+HTO.US,D,20150313,000000,28.2424,28.3522,27.7141,28.2424,63719.023530053,0
+HTO.US,D,20150316,000000,28.461,28.7352,28.2058,28.2612,103499.95558484,0
+HTO.US,D,20150317,000000,28.2335,28.461,28.0188,28.4206,65361.318499542,0
+HTO.US,D,20150318,000000,28.285,28.6412,28.187,28.5304,80966.657960391,0
+HTO.US,D,20150319,000000,28.6412,29.128,28.5046,28.9915,99977.864527194,0
+HTO.US,D,20150320,000000,29.1814,29.2378,28.7451,28.8123,283275.16405414,0
+HTO.US,D,20150323,000000,28.7005,28.8549,28.187,28.7352,55857.231180727,0
+HTO.US,D,20150324,000000,28.557,28.6332,27.2776,27.3964,117697.46926568,0
+HTO.US,D,20150325,000000,27.0649,27.0649,25.4482,25.6441,285386.39740262,0
+HTO.US,D,20150326,000000,25.6678,26.222,25.5055,25.8301,112768.56307111,0
+HTO.US,D,20150327,000000,25.838,26.12,25.3522,25.6441,97046.999658568,0
+HTO.US,D,20150330,000000,26.1378,26.4604,25.7707,26.3762,101503.93554499,0
+HTO.US,D,20150331,000000,26.3674,26.5286,26.0448,26.3406,69898.095187564,0
+HTO.US,D,20150401,000000,26.299,26.7849,26.2051,26.7771,64301.153931546,0
+HTO.US,D,20150402,000000,26.7681,26.8285,26.401,26.5366,49637.733800891,0
+HTO.US,D,20150406,000000,26.3762,26.5366,26.0181,26.1794,61841.248728016,0
+HTO.US,D,20150407,000000,26.2288,26.3328,25.9825,26.0933,43725.471910731,0
+HTO.US,D,20150408,000000,26.0359,26.0448,25.5372,25.6283,78269.251638195,0
+HTO.US,D,20150409,000000,25.6183,25.8043,25.2848,25.5224,72464.117912199,0
+HTO.US,D,20150410,000000,25.7005,25.7093,25.5224,25.6095,37548.421539336,0
+HTO.US,D,20150413,000000,25.7005,25.7093,25.2344,25.3957,63719.023530053,0
+HTO.US,D,20150414,000000,25.3442,25.554,25.0365,25.1167,73928.539703454,0
+HTO.US,D,20150415,000000,25.089,25.188,24.3894,24.4389,91266.121365967,0
+HTO.US,D,20150416,000000,24.5606,25.2434,24.4478,25.2246,111395.09915508,0
+HTO.US,D,20150417,000000,25.0276,25.0553,24.5002,24.6279,86717.216961247,0
+HTO.US,D,20150420,000000,24.9277,25.6678,24.9277,25.6361,86732.376607119,0
+HTO.US,D,20150421,000000,25.5916,25.6361,25.1394,25.2246,65591.7451168,0
+HTO.US,D,20150422,000000,25.2156,25.3779,24.8763,25.2512,40021.465102622,0
+HTO.US,D,20150423,000000,25.3344,25.6183,25.277,25.5461,49755.979038694,0
+HTO.US,D,20150424,000000,25.6441,26.1012,25.5738,25.9171,40059.869538831,0
+HTO.US,D,20150427,000000,25.9547,26.2714,25.4214,25.5916,56091.700370218,0
+HTO.US,D,20150428,000000,25.554,26.1012,25.4135,25.9924,43184.777874622,0
+HTO.US,D,20150429,000000,25.8983,26.0587,25.4877,25.5224,31568.44656428,0
+HTO.US,D,20150430,000000,25.5224,25.7875,24.6279,24.9277,109484.98377519,0
+HTO.US,D,20150501,000000,24.9425,25.5916,24.7486,25.5135,89886.593591596,0
+HTO.US,D,20150504,000000,25.6925,26.0359,25.6925,25.9547,52215.884242223,0
+HTO.US,D,20150505,000000,25.9647,25.9647,25.0029,25.0553,66647.867112563,0
+HTO.US,D,20150506,000000,25.1542,25.368,24.8397,25.3442,58247.402013246,0
+HTO.US,D,20150507,000000,25.3215,25.4709,25.0484,25.3393,60545.604327471,0
+HTO.US,D,20150508,000000,25.5095,25.5095,24.9297,25.2552,56075.530081288,0
+HTO.US,D,20150511,000000,25.272,25.5184,25.2018,25.2284,52923.334382926,0
+HTO.US,D,20150512,000000,25.1108,25.7074,24.9702,25.6569,50435.131173769,0
+HTO.US,D,20150513,000000,25.6659,25.6659,25.1256,25.4185,60503.157319029,0
+HTO.US,D,20150514,000000,25.4838,25.8885,25.4838,25.6985,49427.520044796,0
+HTO.US,D,20150515,000000,25.7163,25.7855,25.2284,25.5253,89818.8805067,0
+HTO.US,D,20150518,000000,25.5016,25.9073,25.3215,25.7855,67999.096881306,0
+HTO.US,D,20150519,000000,25.6659,25.8885,25.649,25.8371,45347.554019057,0
+HTO.US,D,20150520,000000,25.6985,25.8637,25.649,25.7074,45231.33006737,0
+HTO.US,D,20150521,000000,25.8123,25.8637,25.5709,25.7262,25878.526146912,0
+HTO.US,D,20150522,000000,25.8033,26.027,25.5609,25.8301,42082.166298184,0
+HTO.US,D,20150526,000000,25.7687,25.7687,25.2284,25.3056,25818.898206482,0
+HTO.US,D,20150527,000000,25.2888,25.7945,25.2632,25.6837,87894.616123988,0
+HTO.US,D,20150528,000000,25.6905,25.8301,25.5342,25.6905,37641.400700685,0
+HTO.US,D,20150529,000000,25.5887,25.9547,25.1335,25.8371,104455.01327479,0
+HTO.US,D,20150601,000000,26.0774,26.4456,25.8371,26.1388,45683.087514362,0
+HTO.US,D,20150602,000000,25.9291,26.3526,25.8459,25.9735,53129.505566789,0
+HTO.US,D,20150603,000000,26.0774,26.0774,25.7687,25.9647,74142.796031782,0
+HTO.US,D,20150604,000000,25.7262,26.1636,25.5709,25.6253,76821.000135871,0
+HTO.US,D,20150605,000000,25.5511,25.8727,25.3056,25.7421,164137.52843059,0
+HTO.US,D,20150608,000000,25.7262,26.2654,25.649,25.9647,52110.777364177,0
+HTO.US,D,20150609,000000,26.0102,26.3,25.8785,26.0102,40803.702829628,0
+HTO.US,D,20150610,000000,26.121,26.3338,26.0003,26.0181,82969.752501637,0
+HTO.US,D,20150611,000000,26.0102,26.1804,25.9161,26.0844,25554.109725248,0
+HTO.US,D,20150612,000000,26.0003,26.317,25.9073,26.2822,34038.458198392,0
+HTO.US,D,20150615,000000,26.0359,26.2566,25.5609,25.9291,69945.595411297,0
+HTO.US,D,20150616,000000,25.8973,26.2061,25.8301,26.1299,36836.928826401,0
+HTO.US,D,20150617,000000,26.1388,26.2734,26.0181,26.2061,27045.818879072,0
+HTO.US,D,20150618,000000,26.2822,27.1411,26.2822,27.0036,77055.469325362,0
+HTO.US,D,20150619,000000,26.9601,26.9601,26.2061,26.2566,87547.965555043,0
+HTO.US,D,20150622,000000,26.4802,26.4802,25.9647,26.2408,51529.657605742,0
+HTO.US,D,20150623,000000,26.3694,26.9789,26.1636,26.9511,106756.24751819,0
+HTO.US,D,20150624,000000,27.0224,27.433,26.9511,27.1778,76821.000135871,0
+HTO.US,D,20150625,000000,27.3124,27.3124,26.6623,26.9067,76821.000135871,0
+HTO.US,D,20150626,000000,26.9155,27.1411,26.7355,26.9155,158661.86434156,0
+HTO.US,D,20150629,000000,26.7987,26.9353,26.2061,26.308,187220.61587868,0
+HTO.US,D,20150630,000000,26.6365,26.7553,26.2654,26.3268,120517.16339792,0
+HTO.US,D,20150701,000000,26.6711,26.6711,26.2229,26.4544,63418.862541784,0
+HTO.US,D,20150702,000000,26.5742,26.6177,26.3268,26.4119,32757.97344372,0
+HTO.US,D,20150706,000000,26.2912,26.5237,26.0181,26.3338,157141.85718211,0
+HTO.US,D,20150707,000000,26.3614,26.6869,26.3526,26.4366,118790.9850546,0
+HTO.US,D,20150708,000000,26.2734,26.6801,26.2734,26.3338,65049.029794575,0
+HTO.US,D,20150709,000000,26.6365,26.7087,26.0181,26.1546,58753.734185377,0
+HTO.US,D,20150710,000000,26.2566,26.5742,26.1636,26.5,66100.098575048,0
+HTO.US,D,20150713,000000,26.5574,26.9858,26.5237,26.9007,60037.250869224,0
+HTO.US,D,20150714,000000,26.7731,26.8839,26.5831,26.7008,69140.112893954,0
+HTO.US,D,20150715,000000,26.6177,26.6869,26.4456,26.591,72019.434966615,0
+HTO.US,D,20150716,000000,26.7177,27.1233,26.6711,26.8245,45932.716349724,0
+HTO.US,D,20150717,000000,26.9067,26.9858,26.6533,26.8681,82185.493488515,0
+HTO.US,D,20150720,000000,26.8077,27.0877,26.4366,26.5405,29262.159105589,0
+HTO.US,D,20150721,000000,26.4119,26.6454,26.0844,26.1299,25061.92655593,0
+HTO.US,D,20150722,000000,26.121,26.3614,25.7599,26.0181,43946.802740465,0
+HTO.US,D,20150723,000000,25.9379,25.9379,25.3215,25.4778,43484.938862891,0
+HTO.US,D,20150724,000000,25.4838,25.8371,25.0662,25.6421,106316.6177879,0
+HTO.US,D,20150727,000000,25.5184,26.1111,25.364,25.7499,51407.369795706,0
+HTO.US,D,20150728,000000,25.8727,25.8727,25.3294,25.6985,77285.895942619,0
+HTO.US,D,20150729,000000,25.5095,25.9291,25.4274,25.5887,62832.689568058,0
+HTO.US,D,20150730,000000,25.4838,26.1477,25.3136,25.8301,95010.553896401,0
+HTO.US,D,20150731,000000,25.8885,26.027,25.4006,25.6075,55257.919847246,0
+HTO.US,D,20150803,000000,25.5253,25.5807,24.8079,25.0395,92368.732942404,0
+HTO.US,D,20150804,000000,25.0573,25.2196,24.6358,24.9297,57589.473382392,0
+HTO.US,D,20150805,000000,25.0662,25.4363,24.8149,25.082,98974.295970454,0
+HTO.US,D,20150806,000000,25.0702,25.2344,24.7595,25.0959,93692.675348577,0
+HTO.US,D,20150807,000000,24.9158,25.4175,24.9158,25.4175,57782.506206498,0
+HTO.US,D,20150810,000000,25.3789,25.8549,25.1454,25.2602,54192.70206396,0
+HTO.US,D,20150811,000000,25.1632,25.6659,25.0435,25.5975,87584.348705137,0
+HTO.US,D,20150812,000000,25.3532,25.7855,25.3027,25.6065,34740.855123803,0
+HTO.US,D,20150813,000000,25.5797,25.7855,25.3789,25.5075,31033.81638652,0
+HTO.US,D,20150814,000000,25.4689,25.8549,25.3878,25.8221,32654.887851788,0
+HTO.US,D,20150817,000000,25.8221,26.2674,25.5797,26.1834,55696.538934482,0
+HTO.US,D,20150818,000000,26.1141,26.496,26.0023,26.2774,55927.976194798,0
+HTO.US,D,20150819,000000,26.1319,26.4336,25.931,26.21,20612.065170909,0
+HTO.US,D,20150820,000000,25.9399,26.3902,25.8301,25.8301,74922.001829613,0
+HTO.US,D,20150821,000000,25.6559,25.9933,24.7407,25.6144,76892.755793,0
+HTO.US,D,20150824,000000,24.5091,25.3789,23.7809,24.7061,92106.976390344,0
+HTO.US,D,20150825,000000,25.1454,25.1542,24.2321,24.2687,75614.292324443,0
+HTO.US,D,20150826,000000,24.6565,24.7595,24.2687,24.6971,87887.541622581,0
+HTO.US,D,20150827,000000,24.7505,24.9485,24.1786,24.5774,62183.856724728,0
+HTO.US,D,20150828,000000,24.4458,24.9405,24.4458,24.9059,39373.64290235,0
+HTO.US,D,20150831,000000,24.9059,24.9564,24.5685,24.8169,92638.57463893,0
+HTO.US,D,20150901,000000,24.4844,24.6565,24.2044,24.2499,39020.928475056,0
+HTO.US,D,20150902,000000,24.5774,24.7595,24.2687,24.429,48173.312009635,0
+HTO.US,D,20150903,000000,24.3271,24.4993,24.1856,24.2044,64498.229327884,0
+HTO.US,D,20150904,000000,24.1371,24.1786,23.8878,23.9471,22465.58453955,0
+HTO.US,D,20150908,000000,24.2044,24.4646,24.0856,24.2222,40875.458486757,0
+HTO.US,D,20150909,000000,24.4458,24.4458,24.0154,24.143,33580.636893051,0
+HTO.US,D,20150910,000000,24.051,24.3528,23.963,24.2687,37525.176748999,0
+HTO.US,D,20150911,000000,24.1944,24.4993,24.1124,24.4646,41223.119698759,0
+HTO.US,D,20150914,000000,24.4379,24.7683,24.4379,24.5923,42844.191164027,0
+HTO.US,D,20150915,000000,24.5418,24.896,24.4557,24.7159,33002.549063791,0
+HTO.US,D,20150916,000000,24.7931,25.2938,24.7931,25.2068,31494.669621036,0
+HTO.US,D,20150917,000000,25.0791,25.8795,25.0088,25.7499,56942.661825178,0
+HTO.US,D,20150918,000000,25.4689,26.0191,25.173,25.8983,125524.89975103,0
+HTO.US,D,20150921,000000,26.1754,26.2427,25.8549,25.931,85692.424900286,0
+HTO.US,D,20150922,000000,25.7262,26.2506,25.5431,26.1319,72491.405274769,0
+HTO.US,D,20150923,000000,26.3386,26.8829,26.0972,26.6593,46784.688447742,0
+HTO.US,D,20150924,000000,26.5712,26.9343,26.2952,26.3654,207889.27706084,0
+HTO.US,D,20150925,000000,26.5811,26.7711,25.9251,26.0972,54656.587227649,0
+HTO.US,D,20150928,000000,25.9933,26.4693,25.9083,26.304,44706.806320191,0
+HTO.US,D,20150929,000000,26.2674,26.496,26.1141,26.2427,34161.756651486,0
+HTO.US,D,20150930,000000,26.3386,26.7533,26.0557,26.5544,48635.175887209,0
+HTO.US,D,20151001,000000,26.6681,27.0986,26.4861,26.9937,56393.882644604,0
+HTO.US,D,20151002,000000,26.9423,27.0491,26.304,26.7889,36707.566514958,0
+HTO.US,D,20151005,000000,27.0036,27.3726,26.8235,27.3064,42618.81776206,0
+HTO.US,D,20151006,000000,27.0887,27.246,26.7799,26.8315,37170.441035589,0
+HTO.US,D,20151007,000000,26.8581,27.1243,26.7799,26.9007,34970.271098003,0
+HTO.US,D,20151008,000000,26.9423,28.0317,26.8918,28.0139,72719.810605911,0
+HTO.US,D,20151009,000000,28.0485,28.0663,27.4805,27.6339,49908.586140474,0
+HTO.US,D,20151012,000000,27.5983,28.3344,27.5557,28.3156,39224.067729744,0
+HTO.US,D,20151013,000000,28.368,28.4967,28.0485,28.0762,49096.029121724,0
+HTO.US,D,20151014,000000,28.0317,28.283,27.4716,27.5646,27560.236195669,0
+HTO.US,D,20151015,000000,27.5389,28.3256,27.5389,28.3256,33349.199632735,0
+HTO.US,D,20151016,000000,28.4799,28.4878,27.9219,28.1514,32075.78937947,0
+HTO.US,D,20151019,000000,28.0762,28.461,28.0762,28.4482,24657.669332671,0
+HTO.US,D,20151020,000000,28.4018,28.7035,28.372,28.6798,29179.286374821,0
+HTO.US,D,20151021,000000,28.6877,28.6877,28.192,28.2582,35434.156261693,0
+HTO.US,D,20151022,000000,28.3502,28.9211,28.3502,28.7391,28370.771928303,0
+HTO.US,D,20151023,000000,28.7995,29.0577,28.4482,29.0161,48864.591861408,0
+HTO.US,D,20151026,000000,29.0251,29.0577,28.6016,28.7134,36939.003775273,0
+HTO.US,D,20151027,000000,28.569,28.9211,28.2919,28.4878,47473.947013398,0
+HTO.US,D,20151028,000000,28.4878,29.224,28.4878,29.0835,67393.721689476,0
+HTO.US,D,20151029,000000,28.6521,28.9211,26.9789,27.6151,69250.272987292,0
+HTO.US,D,20151030,000000,27.5062,27.6794,27.2796,27.3994,32306.215996727,0
+HTO.US,D,20151102,000000,27.3648,27.4271,26.219,26.3218,76063.017842261,0
+HTO.US,D,20151103,000000,26.1141,26.2674,25.9171,26.21,63107.584479875,0
+HTO.US,D,20151104,000000,26.1912,26.4604,25.9933,26.0794,46508.782892867,0
+HTO.US,D,20151105,000000,26.1804,26.3714,26.1012,26.2734,27496.565683006,0
+HTO.US,D,20151106,000000,26.1467,26.1467,25.0504,25.2858,60400.071727099,0
+HTO.US,D,20151109,000000,25.178,25.3442,24.8317,25.1364,65041.955293167,0
+HTO.US,D,20151110,000000,25.1533,25.459,25.1533,25.2502,57407.557631925,0
+HTO.US,D,20151111,000000,25.2502,25.6857,25.2502,25.3789,56374.680426499,0
+HTO.US,D,20151112,000000,25.2502,25.37,24.8841,24.996,69721.232652388,0
+HTO.US,D,20151113,000000,24.9386,25.268,24.6595,24.7367,91351.015382851,0
+HTO.US,D,20151116,000000,24.7189,24.8921,24.3637,24.7545,92730.543157222,0
+HTO.US,D,20151117,000000,24.7545,25.4511,24.6685,25.1711,57524.79222667,0
+HTO.US,D,20151118,000000,25.0771,25.6342,24.9198,25.5709,66841.910579727,0
+HTO.US,D,20151119,000000,25.7005,26.1714,25.5807,26.0329,45559.789061268,0
+HTO.US,D,20151120,000000,26.0507,26.5267,26.0507,26.3288,50856.569329016,0
+HTO.US,D,20151123,000000,26.4138,26.5969,26.1279,26.1368,23814.793022177,0
+HTO.US,D,20151124,000000,26.0666,26.1804,25.7629,25.8934,43946.802740465,0
+HTO.US,D,20151125,000000,25.9607,25.9973,25.5253,25.6421,33825.212513122,0
+HTO.US,D,20151127,000000,25.6075,26.2466,25.6075,26.119,13346.552225889,0
+HTO.US,D,20151130,000000,26.2654,26.6415,26.1714,26.396,44299.517167759,0
+HTO.US,D,20151201,000000,26.5346,26.6227,26.0418,26.2408,29894.821659989,0
+HTO.US,D,20151202,000000,26.2408,26.2922,25.8251,25.9201,25109.426779663,0
+HTO.US,D,20151203,000000,25.8835,26.2566,25.7183,25.7885,44065.047978268,0
+HTO.US,D,20151204,000000,25.8331,26.1972,25.8331,25.9696,28989.285479889,0
+HTO.US,D,20151207,000000,25.8578,26.0418,25.5441,25.6263,26115.016622519,0
+HTO.US,D,20151208,000000,25.5807,25.7183,25.4778,25.6342,23466.121167115,0
+HTO.US,D,20151209,000000,25.5006,25.7975,25.4689,25.5006,27152.947043236,0
+HTO.US,D,20151210,000000,25.4778,25.4778,24.8397,24.8841,51085.985303215,0
+HTO.US,D,20151211,000000,24.5547,24.9297,23.9877,24.0233,87669.242722021,0
+HTO.US,D,20151214,000000,24.1124,24.5547,23.9877,24.3983,86579.769505338,0
+HTO.US,D,20151215,000000,24.5547,24.9386,24.5369,24.8841,49356.775030726,0
+HTO.US,D,20151216,000000,25.2048,26.0418,25.1127,25.9281,88703.130570505,0
+HTO.US,D,20151217,000000,26.0755,26.1714,25.7885,25.9281,63509.820417017,0
+HTO.US,D,20151218,000000,25.9112,25.9281,25.4254,25.65,146344.14674886,0
+HTO.US,D,20151221,000000,25.7807,26.215,25.4778,25.6757,46597.719481984,0
+HTO.US,D,20151222,000000,25.7807,26.215,25.4511,26.1714,65206.690111646,0
+HTO.US,D,20151223,000000,26.2734,26.5346,25.9696,26.0507,87437.805461705,0
+HTO.US,D,20151224,000000,26.0062,26.4138,25.9696,26.2229,13598.202347369,0
+HTO.US,D,20151228,000000,26.1804,26.7711,26.1804,26.502,36828.843681936,0
+HTO.US,D,20151229,000000,26.6058,26.8503,26.4317,26.6058,38127.520011654,0
+HTO.US,D,20151230,000000,26.6058,26.7433,26.3545,26.5346,46538.091541554,0
+HTO.US,D,20151231,000000,26.4485,26.4485,25.7262,25.7717,46672.507068288,0
+HTO.US,D,20160104,000000,25.6342,25.7529,25.2592,25.5511,80283.463253083,0
+HTO.US,D,20160105,000000,25.5511,25.7093,25.4343,25.6579,55831.965104274,0
+HTO.US,D,20160106,000000,25.4175,25.6757,25.3977,25.5085,123315.63402592,0
+HTO.US,D,20160107,000000,25.2858,25.7975,25.2858,25.7093,70567.140892058,0
+HTO.US,D,20160108,000000,25.5174,25.8915,25.2978,25.65,78461.273819244,0
+HTO.US,D,20160111,000000,25.6579,26.0557,25.5985,25.8479,46241.973125517,0
+HTO.US,D,20160112,000000,26.024,26.024,25.556,25.9112,58971.022442878,0
+HTO.US,D,20160113,000000,25.9023,26.2566,25.6579,25.744,47649.798905515,0
+HTO.US,D,20160114,000000,25.6342,26.3188,25.6075,26.0507,51522.583104335,0
+HTO.US,D,20160115,000000,25.2592,25.7529,24.8397,25.5085,101152.23176076,0
+HTO.US,D,20160119,000000,25.7529,26.0418,25.6857,25.9607,40039.656677668,0
+HTO.US,D,20160120,000000,25.6757,26.4485,25.5253,26.2566,104176.07579074,0
+HTO.US,D,20160121,000000,26.1626,26.6325,25.9973,26.405,49470.977696296,0
+HTO.US,D,20160122,000000,26.5346,26.9433,26.4584,26.8325,43027.117557552,0
+HTO.US,D,20160125,000000,26.685,27.0056,25.9607,25.9607,72909.811500842,0
+HTO.US,D,20160126,000000,26.1368,26.5445,25.9795,26.31,40299.391943613,0
+HTO.US,D,20160127,000000,26.1536,26.8581,26.0755,26.494,64117.216894963,0
+HTO.US,D,20160128,000000,26.7621,27.7101,26.7345,27.3518,83019.274011487,0
+HTO.US,D,20160129,000000,27.5428,28.3612,27.5428,28.3344,93430.918796517,0
+HTO.US,D,20160201,000000,28.193,28.6135,28.0227,28.0386,44407.65597498,0
+HTO.US,D,20160202,000000,27.7932,28.2682,27.5428,28.2682,39158.375930964,0
+HTO.US,D,20160203,000000,28.4036,28.6748,27.9753,28.1692,95156.086496775,0
+HTO.US,D,20160204,000000,28.1712,28.6194,28.1712,28.3304,86952.696793795,0
+HTO.US,D,20160205,000000,28.3038,28.5136,27.4568,28.0505,185849.17324877,0
+HTO.US,D,20160208,000000,27.8417,29.4564,27.6755,29.3556,222279.8235658,0
+HTO.US,D,20160209,000000,29.1161,29.509,28.7698,29.0123,65457.329590066,0
+HTO.US,D,20160210,000000,29.1438,29.2141,28.8183,28.845,37978.955482107,0
+HTO.US,D,20160211,000000,28.558,29.0459,27.9861,28.8707,63900.939280519,0
+HTO.US,D,20160212,000000,28.9785,29.414,28.4264,28.5136,68106.225045469,0
+HTO.US,D,20160216,000000,28.6709,29.3822,28.4264,29.3556,69754.583873307,0
+HTO.US,D,20160217,000000,29.2992,29.2992,28.9429,29.0221,71055.281489142,0
+HTO.US,D,20160218,000000,29.0884,29.7296,28.5492,29.3259,59695.65351557,0
+HTO.US,D,20160219,000000,29.7385,31.2148,29.6237,30.6013,140371.24627522,0
+HTO.US,D,20160222,000000,31.5216,32.2211,31.383,31.8629,170577.34599711,0
+HTO.US,D,20160223,000000,31.8362,32.5644,31.755,32.0361,154086.68321732,0
+HTO.US,D,20160224,000000,31.8085,32.1706,31.6462,31.9677,123556.16707376,0
+HTO.US,D,20160225,000000,31.7996,32.4972,31.6344,32.3636,172653.20683854,0
+HTO.US,D,20160226,000000,32.4476,32.4922,31.101,31.3662,239017.08325177,0
+HTO.US,D,20160229,000000,31.3929,32.2448,31.3929,31.7135,223265.20054749,0
+HTO.US,D,20160301,000000,32.1973,32.4872,31.669,31.7224,171851.76689344,0
+HTO.US,D,20160302,000000,31.8896,32.7831,31.4196,32.693,228175.91516703,0
+HTO.US,D,20160303,000000,32.6574,32.6574,32.2053,32.2814,130436.62501363,0
+HTO.US,D,20160304,000000,32.1003,32.8326,32.0569,32.5298,130500.29552629,0
+HTO.US,D,20160307,000000,32.511,32.511,32.0915,32.3467,111305.1519229,0
+HTO.US,D,20160308,000000,32.3002,32.6505,32.2448,32.4654,208732.15337134,0
+HTO.US,D,20160309,000000,32.4922,32.9038,32.3804,32.7999,227910.11604273,0
+HTO.US,D,20160310,000000,32.8236,33.1125,32.7257,32.7831,95399.651473788,0
+HTO.US,D,20160311,000000,33.0007,33.0007,30.4806,31.9509,389684.76100339,0
+HTO.US,D,20160314,000000,31.8718,31.9677,31.2682,31.3741,136256.9183855,0
+HTO.US,D,20160315,000000,31.3573,32.1973,31.3573,31.6531,86391.789896524,0
+HTO.US,D,20160316,000000,31.4928,31.7135,31.1999,31.4354,125119.63188472,0
+HTO.US,D,20160317,000000,31.4186,32.1795,31.3573,31.7323,241444.64787744,0
+HTO.US,D,20160318,000000,31.8807,31.9262,31.0693,31.1376,336976.69359185,0
+HTO.US,D,20160321,000000,31.0831,31.3385,30.7319,30.9269,136927.98537611,0
+HTO.US,D,20160322,000000,30.9081,31.383,30.7507,30.9713,111655.84506408,0
+HTO.US,D,20160323,000000,30.9515,31.2247,30.5598,31.0169,113097.022065,0
+HTO.US,D,20160324,000000,31.1376,31.4236,30.7102,31.284,149679.26884074,0
+HTO.US,D,20160328,000000,31.4008,31.5116,30.7012,31.2336,85753.063483774,0
+HTO.US,D,20160329,000000,31.1643,31.8085,31.0693,31.7056,149088.04265173,0
+HTO.US,D,20160330,000000,31.8263,32.5476,31.6966,32.3091,147208.24656357,0
+HTO.US,D,20160331,000000,32.319,32.3804,31.756,31.7926,97272.373060534,0
+HTO.US,D,20160401,000000,31.7699,32.2636,31.4928,32.0183,90585.958587834,0
+HTO.US,D,20160404,000000,31.9677,32.1617,31.5582,32.1617,98541.740741567,0
+HTO.US,D,20160405,000000,32.0637,32.3685,31.4642,31.8451,139616.29591078,0
+HTO.US,D,20160406,000000,31.7877,31.9677,31.5116,31.8718,125486.49531483,0
+HTO.US,D,20160407,000000,31.6016,32.0549,31.6016,32.0459,159113.62178855,0
+HTO.US,D,20160408,000000,32.0637,32.1884,31.662,31.854,66827.761576914,0
+HTO.US,D,20160411,000000,32.0034,32.0361,31.5216,31.578,90067.498699004,0
+HTO.US,D,20160412,000000,31.5314,32.0281,31.5037,31.5582,119537.85027457,0
+HTO.US,D,20160413,000000,31.662,31.7412,31.3197,31.4928,93926.133895009,0
+HTO.US,D,20160414,000000,31.5116,32.1528,31.3197,31.9084,111349.62021747,0
+HTO.US,D,20160415,000000,31.7699,32.703,31.7224,32.5208,145261.74803359,0
+HTO.US,D,20160418,000000,32.4378,32.8326,32.1439,32.7999,54949.673714512,0
+HTO.US,D,20160419,000000,32.9315,33.1135,32.4823,33.0859,50617.046924236,0
+HTO.US,D,20160420,000000,33.0443,33.0641,31.9677,31.9677,70602.513399092,0
+HTO.US,D,20160421,000000,31.8184,31.948,31.388,31.6016,99188.552298781,0
+HTO.US,D,20160422,000000,31.6264,31.9509,31.5482,31.7135,80020.696057964,0
+HTO.US,D,20160425,000000,31.6531,31.7699,31.1999,31.3929,77818.504834262,0
+HTO.US,D,20160426,000000,31.3197,32.4308,31.3197,32.4219,98734.773565673,0
+HTO.US,D,20160427,000000,32.3279,32.6406,31.5582,32.0093,79290.001126925,0
+HTO.US,D,20160428,000000,28.9697,30.7972,27.4478,29.7385,254090.82446403,0
+HTO.US,D,20160429,000000,29.7296,30.3886,29.499,30.0967,100515.52663413,0
+HTO.US,D,20160502,000000,30.254,30.6924,29.9295,30.5004,94144.432795569,0
+HTO.US,D,20160503,000000,30.2629,30.7695,29.8612,30.2362,85423.593846819,0
+HTO.US,D,20160504,000000,30.1333,30.7844,30.1333,30.438,54487.809836939,0
+HTO.US,D,20160505,000000,30.634,30.634,29.7276,29.7801,90503.085857065,0
+HTO.US,D,20160506,000000,29.7365,30.5212,29.7187,30.2372,49324.434452866,0
+HTO.US,D,20160509,000000,29.9137,30.2817,29.9037,30.1996,71812.253139694,0
+HTO.US,D,20160510,000000,30.2995,30.7735,30.1659,30.5894,58096.816197582,0
+HTO.US,D,20160511,000000,30.4934,30.4934,29.7801,29.9137,57680.431257625,0
+HTO.US,D,20160512,000000,29.9899,30.0709,29.7009,29.9137,54613.129576148,0
+HTO.US,D,20160513,000000,29.8226,29.9561,29.505,29.877,52491.789797098,0
+HTO.US,D,20160516,000000,29.9137,30.1383,29.6118,30.0531,48792.83620428,0
+HTO.US,D,20160517,000000,29.9641,29.9641,28.5304,28.8281,117431.6701414,0
+HTO.US,D,20160518,000000,28.5937,29.1992,27.9901,28.7322,108888.70437088,0
+HTO.US,D,20160519,000000,28.6194,29.0241,28.2513,28.9371,54045.148177469,0
+HTO.US,D,20160520,000000,29.0479,29.2269,28.6263,28.8193,41440.407956261,0
+HTO.US,D,20160523,000000,28.9637,29.2764,28.5036,29.1992,83431.616379211,0
+HTO.US,D,20160524,000000,29.2764,30.6152,29.2428,30.5212,116702.99649647,0
+HTO.US,D,20160525,000000,30.3757,30.8447,29.7365,29.8048,72847.151631237,0
+HTO.US,D,20160526,000000,29.9037,30.4133,29.5604,30.3757,68816.707115347,0
+HTO.US,D,20160527,000000,30.3094,30.4232,30.1422,30.2639,33286.53976313,0
+HTO.US,D,20160531,000000,30.2728,31.2148,29.6831,30.343,167203.81946902,0
+HTO.US,D,20160601,000000,30.4133,30.7646,29.9819,30.7646,68842.983834858,0
+HTO.US,D,20160602,000000,30.7052,30.8447,30.0799,30.4756,42534.934388233,0
+HTO.US,D,20160603,000000,30.534,30.9674,30.4836,30.8358,61734.120563853,0
+HTO.US,D,20160606,000000,30.7933,30.9229,30.6626,30.8536,95602.790728475,0
+HTO.US,D,20160607,000000,30.9041,31.2148,30.7458,30.9961,57021.491983713,0
+HTO.US,D,20160608,000000,31.0031,31.4077,30.8487,31.4077,51071.836300402,0
+HTO.US,D,20160609,000000,31.476,32.1133,31.289,32.1133,70241.713827334,0
+HTO.US,D,20160610,000000,31.9975,33.1511,31.9807,33.1423,127417.83419894,0
+HTO.US,D,20160613,000000,33.3956,33.8715,33.1423,33.263,151725.8210335,0
+HTO.US,D,20160614,000000,33.3075,33.6528,33.0245,33.4559,106794.65195439,0
+HTO.US,D,20160615,000000,33.7122,33.7122,32.6544,33.0245,122981.11117368,0
+HTO.US,D,20160616,000000,33.0532,33.8072,32.4526,33.7834,76542.062651822,0
+HTO.US,D,20160617,000000,33.9675,33.9675,32.4615,32.8504,443561.13179014,0
+HTO.US,D,20160620,000000,33.1333,33.5866,32.8217,32.9127,101011.75237568,0
+HTO.US,D,20160621,000000,33.0344,33.0344,32.507,32.7821,74024.550793979,0
+HTO.US,D,20160622,000000,32.7722,32.7722,32.2963,32.5456,83860.129035865,0
+HTO.US,D,20160623,000000,32.6288,32.8148,32.3141,32.7286,66285.046254688,0
+HTO.US,D,20160624,000000,32.039,32.8148,31.9371,32.4437,229013.73826223,0
+HTO.US,D,20160627,000000,32.1133,33.4055,32.1133,33.2283,134618.66598824,0
+HTO.US,D,20160628,000000,33.0443,33.5351,32.8306,33.3956,94022.144985534,0
+HTO.US,D,20160629,000000,33.6528,33.831,33.4312,33.5192,63095.456763177,0
+HTO.US,D,20160630,000000,33.4312,34.6452,33.3877,34.6452,94564.860307758,0
+HTO.US,D,20160701,000000,34.7334,34.7334,33.6954,33.7834,46218.72833518,0
+HTO.US,D,20160705,000000,33.6954,34.5592,33.6874,34.3722,92306.0730728,0
+HTO.US,D,20160706,000000,34.2574,34.4939,33.9249,34.0931,64203.121554905,0
+HTO.US,D,20160707,000000,34.0991,34.1267,33.3075,33.544,117907.68302178,0
+HTO.US,D,20160708,000000,33.6954,34.0031,33.1135,33.8072,110663.39358098,0
+HTO.US,D,20160711,000000,33.8715,34.0833,33.2105,33.9507,51656.998631069,0
+HTO.US,D,20160712,000000,34.0457,34.1139,33.4391,33.9586,67076.379769218,0
+HTO.US,D,20160713,000000,34.1871,34.293,33.7924,33.9418,83432.627022269,0
+HTO.US,D,20160714,000000,33.9249,34.3118,33.6064,34.0931,66317.386832549,0
+HTO.US,D,20160715,000000,34.2386,34.6611,34.1615,34.6086,77145.416557537,0
+HTO.US,D,20160718,000000,34.6364,34.6799,34.0635,34.3019,55295.313640398,0
+HTO.US,D,20160719,000000,34.3019,34.4939,34.1089,34.293,51653.966701894,0
+HTO.US,D,20160720,000000,34.4424,34.7244,34.2485,34.7076,50208.747128744,0
+HTO.US,D,20160721,000000,34.6522,34.9461,34.5869,34.8452,64196.047053499,0
+HTO.US,D,20160722,000000,34.9718,36.361,34.8134,35.9919,147904.57963064,0
+HTO.US,D,20160725,000000,35.8088,36.2809,35.6456,36.2531,109408.17490276,0
+HTO.US,D,20160726,000000,36.4392,36.4392,35.8831,36.2185,123972.55201372,0
+HTO.US,D,20160727,000000,36.1611,36.1611,35.5467,36.0256,73365.611520067,0
+HTO.US,D,20160728,000000,36.3867,37.3891,36.0701,37.301,91971.550220553,0
+HTO.US,D,20160729,000000,37.301,37.778,37.2387,37.2663,82892.943629218,0
+HTO.US,D,20160801,000000,37.0032,37.0032,36.5451,36.6064,91524.845988852,0
+HTO.US,D,20160802,000000,36.5787,36.7202,36.1047,36.1334,70047.67036017,0
+HTO.US,D,20160803,000000,36.0355,36.0355,35.3121,35.4517,48512.888077173,0
+HTO.US,D,20160804,000000,35.5259,35.7298,35.1945,35.1945,38108.317793549,0
+HTO.US,D,20160805,000000,35.2171,35.5259,34.9718,35.2865,50878.803476296,0
+HTO.US,D,20160808,000000,35.1945,35.423,34.76,34.9461,34832.823642095,0
+HTO.US,D,20160809,000000,35.0658,35.3468,34.5196,35.2687,61130.766658138,0
+HTO.US,D,20160810,000000,35.2617,35.5447,34.8452,35.3053,48291.557247439,0
+HTO.US,D,20160811,000000,35.3319,35.3893,35.0064,35.2687,37171.451678647,0
+HTO.US,D,20160812,000000,35.3319,35.8445,35.3319,35.6862,44660.316739517,0
+HTO.US,D,20160815,000000,35.9148,35.9148,35.0242,35.1479,58041.230829383,0
+HTO.US,D,20160816,000000,34.9263,34.9263,34.3504,34.4741,39962.84780525,0
+HTO.US,D,20160817,000000,34.3504,35.0242,33.919,34.8708,50279.492142814,0
+HTO.US,D,20160818,000000,35.1014,36.552,35.0935,36.5272,115946.02484591,0
+HTO.US,D,20160819,000000,36.4293,37.1091,36.1196,36.923,158735.6412848,0
+HTO.US,D,20160822,000000,37.0655,37.7828,36.8992,37.765,141640.61395625,0
+HTO.US,D,20160823,000000,37.8254,37.8986,37.5622,37.87,119201.30613621,0
+HTO.US,D,20160824,000000,37.6839,38.2311,37.4287,38.2222,140855.34430006,0
+HTO.US,D,20160825,000000,38.0649,38.9762,38.0649,38.9762,133002.64773826,0
+HTO.US,D,20160826,000000,38.8782,39.9033,38.2321,39.7905,226024.25609624,0
+HTO.US,D,20160829,000000,39.7193,40.214,38.8505,38.994,99954.619736857,0
+HTO.US,D,20160830,000000,38.994,39.0642,37.9244,38.055,81260.755090311,0
+HTO.US,D,20160831,000000,38.0649,38.1232,37.6404,37.7472,60377.837579819,0
+HTO.US,D,20160901,000000,37.7136,37.7552,37.0922,37.3663,59424.801175986,0
+HTO.US,D,20160902,000000,37.4365,38.1559,37.4365,38.0016,43888.185443092,0
+HTO.US,D,20160906,000000,38.1559,38.6051,37.9857,38.4517,103306.92276073,0
+HTO.US,D,20160907,000000,38.4883,39.8252,38.1985,39.8162,156992.2820095,0
+HTO.US,D,20160908,000000,39.7707,40.2407,39.2067,39.9221,144856.48016727,0
+HTO.US,D,20160909,000000,39.6579,39.7193,37.4119,37.4287,102735.90943287,0
+HTO.US,D,20160912,000000,37.3583,37.9244,37.1733,37.5365,85133.53928913,0
+HTO.US,D,20160913,000000,37.1733,37.2595,36.2867,36.3591,86086.575692963,0
+HTO.US,D,20160914,000000,36.3333,36.8804,36.2779,36.6688,78666.434360047,0
+HTO.US,D,20160915,000000,36.4926,37.2931,36.4115,37.1467,63706.895813355,0
+HTO.US,D,20160916,000000,37.023,37.5929,36.7746,37.5444,264006.24350752,0
+HTO.US,D,20160919,000000,37.7828,38.6625,37.5959,38.5804,58967.990513704,0
+HTO.US,D,20160920,000000,38.8782,38.9672,38.1895,38.5972,118100.71584589,0
+HTO.US,D,20160921,000000,38.8694,39.7905,38.6932,39.7331,69462.508029503,0
+HTO.US,D,20160922,000000,39.6312,41.3192,39.4877,41.2559,121946.21268213,0
+HTO.US,D,20160923,000000,41.0006,41.246,39.6579,39.93,79186.915534994,0
+HTO.US,D,20160926,000000,39.6925,40.1685,39.4689,39.5867,62271.782670786,0
+HTO.US,D,20160927,000000,39.7509,39.7707,39.0197,39.1978,59306.555938183,0
+HTO.US,D,20160928,000000,39.1167,39.6055,38.9584,39.1078,63514.873632307,0
+HTO.US,D,20160929,000000,38.9416,38.994,38.5081,38.6457,40027.52896097,0
+HTO.US,D,20160930,000000,38.8317,39.0692,38.3905,38.62,60146.400319504,0
+HTO.US,D,20161003,000000,38.4785,38.4785,37.768,38.4102,81886.343143304,0
+HTO.US,D,20161004,000000,38.4339,38.4339,37.2169,37.3039,61521.885521642,0
+HTO.US,D,20161005,000000,37.4029,37.7828,37.2941,37.4365,59432.886320451,0
+HTO.US,D,20161006,000000,37.2407,38.2073,37.1467,37.9422,63026.733035223,0
+HTO.US,D,20161007,000000,38.1559,38.3033,37.3753,37.3841,67620.1057345,0
+HTO.US,D,20161010,000000,37.5791,38.7031,37.5791,38.0995,81103.09477324,0
+HTO.US,D,20161011,000000,38.0916,38.0916,37.3129,37.6236,54897.120275488,0
+HTO.US,D,20161012,000000,37.6404,38.5972,37.6404,38.2311,37473.633953033,0
+HTO.US,D,20161013,000000,38.1985,38.8782,38.0194,38.0649,41749.664732053,0
+HTO.US,D,20161014,000000,38.0728,38.3033,37.7522,37.9936,34779.259560014,0
+HTO.US,D,20161017,000000,37.961,38.3677,37.861,38.146,37267.462769172,0
+HTO.US,D,20161018,000000,38.2588,38.802,37.6582,38.5259,34898.515440875,0
+HTO.US,D,20161019,000000,38.6556,39.0029,38.2757,38.6833,56996.225907259,0
+HTO.US,D,20161020,000000,38.6121,39.1701,38.5972,39.0276,36216.393988699,0
+HTO.US,D,20161021,000000,38.6645,39.3829,38.5735,39.1167,40311.51966031,0
+HTO.US,D,20161024,000000,39.2334,39.7707,38.9672,39.7193,52689.875836495,0
+HTO.US,D,20161025,000000,39.4195,39.7905,39.3473,39.7806,50665.557791026,0
+HTO.US,D,20161026,000000,39.6747,39.7608,39.3749,39.4789,49743.851321996,0
+HTO.US,D,20161027,000000,39.7905,46.324,39.4373,45.1732,595054.50492026,0
+HTO.US,D,20161028,000000,45.3128,47.3976,44.9347,45.0772,268424.77495773,0
+HTO.US,D,20161031,000000,45.3414,45.4384,44.3767,44.8546,277215.34827749,0
+HTO.US,D,20161101,000000,44.6003,45.1277,43.1488,43.1942,235212.01213784,0
+HTO.US,D,20161102,000000,43.1052,43.9116,42.9994,43.0686,168388.29313316,0
+HTO.US,D,20161103,000000,43.0983,43.8355,42.2553,43.3734,169600.05415988,0
+HTO.US,D,20161104,000000,43.3823,43.7276,42.8331,43.319,142105.50976299,0
+HTO.US,D,20161107,000000,43.9799,44.724,43.7207,43.8097,202096.27105154,0
+HTO.US,D,20161108,000000,43.8434,45.0179,43.6771,44.0393,127612.88830917,0
+HTO.US,D,20161109,000000,43.3466,43.9077,43.0588,43.3022,194046.4990934,0
+HTO.US,D,20161110,000000,43.5079,43.5425,41.3054,42.5897,166866.26468759,0
+HTO.US,D,20161111,000000,42.3354,43.881,42.3354,43.4001,206666.39896048,0
+HTO.US,D,20161114,000000,43.4189,44.4222,43.4189,43.9423,181347.76906779,0
+HTO.US,D,20161115,000000,43.6573,44.6805,43.5089,44.4677,155700.68018119,0
+HTO.US,D,20161116,000000,44.2432,45.283,44.1738,45.0535,208227.84248532,0
+HTO.US,D,20161117,000000,45.1208,46.6367,44.9892,46.4378,113418.40655749,0
+HTO.US,D,20161118,000000,46.5773,47.2818,45.4612,47.2086,153196.3066831,0
+HTO.US,D,20161121,000000,47.4222,47.5905,46.4466,47.5638,99868.715076914,0
+HTO.US,D,20161122,000000,47.7686,49.5972,47.4322,49.5615,153320.61577925,0
+HTO.US,D,20161123,000000,49.1093,49.5615,47.1908,47.3758,124326.27708407,0
+HTO.US,D,20161125,000000,47.3442,48.9669,47.3442,48.5602,65551.319394474,0
+HTO.US,D,20161128,000000,48.8363,50.0325,48.5048,49.8554,113913.62165598,0
+HTO.US,D,20161129,000000,49.7663,50.3086,49.0687,49.1182,107521.30431321,0
+HTO.US,D,20161130,000000,48.9679,48.9679,47.547,47.6528,104907.78136483,0
+HTO.US,D,20161201,000000,47.6182,48.1852,46.9533,48.1852,98975.306613512,0
+HTO.US,D,20161202,000000,48.2406,48.6937,47.4599,48.389,114384.58132108,0
+HTO.US,D,20161205,000000,48.1762,49.0015,46.9453,48.9055,109893.28357068,0
+HTO.US,D,20161206,000000,49.4922,49.5882,48.6215,49.0687,79652.821984799,0
+HTO.US,D,20161207,000000,48.9679,49.9089,48.9679,49.3755,89825.955008107,0
+HTO.US,D,20161208,000000,49.0401,50.2987,47.8833,50.0761,101187.6042678,0
+HTO.US,D,20161209,000000,49.9633,50.3531,49.4744,50.3362,97814.077739701,0
+HTO.US,D,20161212,000000,50.2888,50.2888,49.333,49.9355,81458.841129708,0
+HTO.US,D,20161213,000000,50.1403,50.547,49.1786,49.5526,82090.493041049,0
+HTO.US,D,20161214,000000,49.7119,49.8554,48.1426,48.3266,80447.187428503,0
+HTO.US,D,20161215,000000,48.3978,49.3834,47.731,48.6314,111727.60072121,0
+HTO.US,D,20161216,000000,48.3978,49.3557,48.3978,49.0589,273165.7015435,0
+HTO.US,D,20161219,000000,48.9679,50.0405,48.3978,49.6961,101943.56527529,0
+HTO.US,D,20161220,000000,50.0839,50.2452,49.5437,50.2294,95961.569014118,0
+HTO.US,D,20161221,000000,50.3442,50.5024,49.4022,49.43,62476.94321159,0
+HTO.US,D,20161222,000000,49.8109,50.0067,49.0589,49.2271,60882.148465835,0
+HTO.US,D,20161223,000000,49.5268,49.8485,49.2083,49.8197,35673.678666473,0
+HTO.US,D,20161227,000000,49.7831,50.4234,49.7574,50.2799,41970.995561787,0
+HTO.US,D,20161228,000000,50.3709,50.5392,49.3834,49.6545,38796.565716148,0
+HTO.US,D,20161229,000000,49.8901,50.1779,49.5972,50.0325,34417.449345197,0
+HTO.US,D,20161230,000000,50.1225,50.1225,49.3408,49.706,44931.1690791,0
+HTO.US,D,20170103,000000,50.0939,50.0939,48.9055,48.9579,87932.009917139,0
+HTO.US,D,20170104,000000,48.8175,49.2617,48.479,49.0994,174347.044604,0
+HTO.US,D,20170105,000000,49.0113,49.0401,47.5549,47.7963,87765.253812545,0
+HTO.US,D,20170106,000000,47.4044,47.9477,45.5849,45.8777,175634.60386008,0
+HTO.US,D,20170109,000000,46.0628,46.9691,45.5759,45.6739,141798.27427331,0
+HTO.US,D,20170110,000000,45.3068,45.7777,45.2752,45.3543,109776.04897593,0
+HTO.US,D,20170111,000000,45.0881,46.1607,44.9269,45.7293,107925.56153647,0
+HTO.US,D,20170112,000000,45.3543,46.1785,45.1248,45.3711,112736.22249324,0
+HTO.US,D,20170113,000000,45.2752,45.5927,45.0911,45.3632,85505.455934529,0
+HTO.US,D,20170117,000000,45.5116,45.7531,44.9545,44.9981,76756.318980149,0
+HTO.US,D,20170118,000000,44.9357,45.3543,44.0561,44.3856,177713.49663069,0
+HTO.US,D,20170119,000000,44.1184,44.4578,43.409,43.6158,106252.94727523,0
+HTO.US,D,20170120,000000,43.5079,43.9878,43.0192,43.4991,162463.90352631,0
+HTO.US,D,20170123,000000,43.4812,44.1472,43.4812,43.9799,85187.103371212,0
+HTO.US,D,20170124,000000,44.0492,45.3899,44.0492,45.381,100575.15457456,0
+HTO.US,D,20170125,000000,45.7363,46.2498,45.3711,45.9836,72325.659813234,0
+HTO.US,D,20170126,000000,46.4744,46.6139,45.5304,45.664,48996.986102026,0
+HTO.US,D,20170127,000000,45.5304,45.5304,44.4747,44.6429,59752.249526826,0
+HTO.US,D,20170130,000000,44.351,44.351,43.1082,43.6771,102753.09036487,0
+HTO.US,D,20170131,000000,43.7445,44.6003,43.5683,44.4826,66501.323869132,0
+HTO.US,D,20170201,000000,44.6271,44.8843,43.4535,43.7445,63798.864331646,0
+HTO.US,D,20170202,000000,43.7187,44.3232,43.504,44.0838,56182.658245451,0
+HTO.US,D,20170203,000000,44.3232,45.199,43.9304,45.1702,116436.18672912,0
+HTO.US,D,20170206,000000,45.2534,45.2534,43.9591,44.064,43529.40715745,0
+HTO.US,D,20170207,000000,43.7009,44.156,43.4149,43.8345,57955.326169441,0
+HTO.US,D,20170208,000000,43.6297,44.0551,43.2982,43.4684,47758.948355795,0
+HTO.US,D,20170209,000000,43.4496,43.7889,43.22,43.405,43102.915786912,0
+HTO.US,D,20170210,000000,43.5931,44.3618,43.3783,44.064,47957.034395192,0
+HTO.US,D,20170213,000000,43.9492,44.3767,43.3961,44.1738,55590.421413377,0
+HTO.US,D,20170214,000000,44.0482,44.0908,43.3872,43.8958,65008.604072249,0
+HTO.US,D,20170215,000000,43.7098,43.969,43.2101,43.9215,34106.171283287,0
+HTO.US,D,20170216,000000,43.9304,44.4123,43.5386,43.8424,39902.209221761,0
+HTO.US,D,20170217,000000,43.9789,43.9789,43.1656,43.3872,59635.014932081,0
+HTO.US,D,20170221,000000,43.1368,43.8345,42.7381,43.4595,78271.272924312,0
+HTO.US,D,20170222,000000,43.4595,43.8651,42.8084,43.5565,65544.244893067,0
+HTO.US,D,20170223,000000,43.6455,43.6455,41.9436,42.6203,100580.20778985,0
+HTO.US,D,20170224,000000,42.5759,43.691,42.3453,43.0834,104441.87491503,0
+HTO.US,D,20170227,000000,42.9311,43.3288,42.3552,42.6115,71756.667771496,0
+HTO.US,D,20170228,000000,42.7896,43.4149,42.4888,43.2814,93338.950278226,0
+HTO.US,D,20170301,000000,43.8077,44.1264,43.0498,43.7513,88242.277335991,0
+HTO.US,D,20170302,000000,43.7098,44.8585,43.5297,44.8249,102310.4287054,0
+HTO.US,D,20170303,000000,44.7873,44.8348,42.844,43.1368,72677.363597469,0
+HTO.US,D,20170306,000000,42.9073,44.0027,42.7115,43.3427,61995.877115913,0
+HTO.US,D,20170307,000000,43.4149,43.6455,42.3552,42.4334,57150.854295156,0
+HTO.US,D,20170308,000000,42.5066,42.7619,41.5319,41.5497,62378.91083495,0
+HTO.US,D,20170309,000000,41.5597,41.9169,41.0956,41.1422,49615.499653612,0
+HTO.US,D,20170310,000000,41.5973,42.4057,41.0422,42.2632,74794.660804286,0
+HTO.US,D,20170313,000000,42.3176,42.47,41.8268,41.9357,48149.05657624,0
+HTO.US,D,20170314,000000,41.9268,41.9268,41.5131,41.7655,25396.449408176,0
+HTO.US,D,20170315,000000,41.9268,43.2576,41.9169,43.1122,48475.494284022,0
+HTO.US,D,20170316,000000,43.1556,43.1556,42.1504,42.3453,52298.756972992,0
+HTO.US,D,20170317,000000,42.2998,43.6029,42.2998,43.5653,151743.00196548,0
+HTO.US,D,20170320,000000,43.5653,43.5653,42.4512,42.657,68282.076937587,0
+HTO.US,D,20170321,000000,42.7115,43.405,42.5235,42.5571,57026.545199003,0
+HTO.US,D,20170322,000000,42.752,42.9242,41.4528,41.9703,69326.071216652,0
+HTO.US,D,20170323,000000,42.1038,42.7896,42.0494,42.2553,53419.560124477,0
+HTO.US,D,20170324,000000,42.8084,43.405,42.2632,42.3958,56453.510585034,0
+HTO.US,D,20170327,000000,42.8084,43.8345,42.4512,42.7115,44639.093235295,0
+HTO.US,D,20170328,000000,43.2358,43.4248,42.085,42.6203,58656.712451795,0
+HTO.US,D,20170329,000000,42.5571,42.8885,42.2899,42.3958,33138.985876641,0
+HTO.US,D,20170330,000000,42.5066,42.6857,41.9436,42.5669,51509.444744579,0
+HTO.US,D,20170331,000000,42.4611,43.128,42.4235,43.0043,91694.634022621,0
+HTO.US,D,20170403,000000,43.1122,43.3694,42.1998,42.6203,50237.045134372,0
+HTO.US,D,20170404,000000,42.3087,43.0132,42.1593,42.6015,54597.969930277,0
+HTO.US,D,20170405,000000,42.6471,43.119,42.2632,42.5501,56303.935412429,0
+HTO.US,D,20170406,000000,42.4057,42.8539,42.0128,42.8361,71285.7081064,0
+HTO.US,D,20170407,000000,42.7896,43.135,42.4977,42.8806,150798.05070612,0
+HTO.US,D,20170410,000000,42.9232,43.2022,42.371,42.7807,68973.356789359,0
+HTO.US,D,20170411,000000,42.8262,44.4232,42.8262,44.3955,56531.330100511,0
+HTO.US,D,20170412,000000,44.4687,44.5093,43.7425,44.4489,59612.780784802,0
+HTO.US,D,20170413,000000,44.4044,44.4044,43.4407,43.4407,38332.680552458,0
+HTO.US,D,20170417,000000,43.5565,43.9868,43.405,43.9304,29385.457558682,0
+HTO.US,D,20170418,000000,43.9057,44.2966,43.6029,43.9591,28518.325814792,0
+HTO.US,D,20170419,000000,44.0205,44.2708,43.6831,43.8602,61334.916555884,0
+HTO.US,D,20170420,000000,43.9215,44.342,43.3922,44.2708,59029.639740251,0
+HTO.US,D,20170421,000000,44.2708,45.7421,44.2708,45.6185,84555.451459871,0
+HTO.US,D,20170424,000000,46.0716,46.2142,45.4997,45.6086,50929.335629203,0
+HTO.US,D,20170425,000000,45.7421,46.42,45.7263,46.1518,70696.5032035,0
+HTO.US,D,20170426,000000,45.9549,46.9385,45.4246,46.3666,92259.583492125,0
+HTO.US,D,20170427,000000,45.474,47.1264,44.1264,44.2184,89883.561662421,0
+HTO.US,D,20170428,000000,44.3054,44.5924,42.7115,43.5565,97717.056006119,0
+HTO.US,D,20170501,000000,43.9057,44.5736,43.3694,43.6455,81830.757775106,0
+HTO.US,D,20170502,000000,43.7335,44.1362,43.0746,43.1923,41950.782700624,0
+HTO.US,D,20170503,000000,43.1368,43.4496,42.8539,43.119,66501.323869132,0
+HTO.US,D,20170504,000000,43.135,43.3605,42.4739,43.1824,134616.64470213,0
+HTO.US,D,20170505,000000,43.2804,43.3951,42.7153,43.0716,51123.379096367,0
+HTO.US,D,20170508,000000,43.1171,43.4139,42.1781,42.374,35389.687967134,0
+HTO.US,D,20170509,000000,42.4185,42.7322,40.8582,40.9788,85108.273212677,0
+HTO.US,D,20170510,000000,41.0392,42.2128,40.6622,42.1434,115266.87271084,0
+HTO.US,D,20170511,000000,42.0614,42.5799,41.3173,42.4651,69176.496044047,0
+HTO.US,D,20170512,000000,42.4927,43.5931,42.4927,43.3051,80052.025992767,0
+HTO.US,D,20170515,000000,43.4852,44.0363,43.315,43.7187,75304.024905593,0
+HTO.US,D,20170516,000000,43.691,44.2302,43.5297,44.0224,92451.605673173,0
+HTO.US,D,20170517,000000,43.504,43.6741,42.6155,43.2082,66695.367336296,0
+HTO.US,D,20170518,000000,43.0992,43.2002,42.2622,42.5264,111409.2481579,0
+HTO.US,D,20170519,000000,42.5105,42.9647,42.0079,42.3028,49350.711172377,0
+HTO.US,D,20170522,000000,42.4096,43.1824,42.2216,43.037,68575.16342445,0
+HTO.US,D,20170523,000000,42.9835,43.1448,42.5689,42.9746,40197.31699474,0
+HTO.US,D,20170524,000000,43.1735,43.6257,42.5877,42.7243,53583.284299897,0
+HTO.US,D,20170525,000000,42.8866,42.9291,42.3493,42.8598,47217.243676629,0
+HTO.US,D,20170526,000000,42.7866,43.2962,42.5719,42.8935,31264.243003778,0
+HTO.US,D,20170530,000000,42.8044,43.0014,42.3305,42.6619,50027.842021336,0
+HTO.US,D,20170531,000000,42.8598,43.218,42.4275,43.037,44862.445351146,0
+HTO.US,D,20170601,000000,43.2704,44.4351,43.1904,44.4182,85342.742402167,0
+HTO.US,D,20170602,000000,44.5875,46.5219,44.5142,45.6997,105443.42218565,0
+HTO.US,D,20170605,000000,45.6086,46.7741,45.6086,46.414,115876.2904749,0
+HTO.US,D,20170606,000000,46.5832,46.5832,45.0634,45.8233,56101.806800799,0
+HTO.US,D,20170607,000000,45.6799,46.7741,45.6799,46.0469,80362.293411618,0
+HTO.US,D,20170608,000000,46.0469,46.6475,45.4829,46.512,84420.025290079,0
+HTO.US,D,20170609,000000,46.5832,47.446,46.5318,47.1937,64283.972999557,0
+HTO.US,D,20170612,000000,47.1512,47.5974,46.0291,46.316,69986.021133623,0
+HTO.US,D,20170613,000000,46.4041,47.0582,46.1627,47.0047,48258.20602652,0
+HTO.US,D,20170614,000000,46.9533,47.2382,46.324,46.6663,67689.840105512,0
+HTO.US,D,20170615,000000,46.1627,46.9177,45.8965,46.8701,51227.475331356,0
+HTO.US,D,20170616,000000,46.234,47.6152,46.234,47.4816,170292.34465472,0
+HTO.US,D,20170619,000000,47.7053,47.7053,46.979,47.3292,69825.328887377,0
+HTO.US,D,20170620,000000,47.256,47.3194,46.0212,46.039,76695.680396661,0
+HTO.US,D,20170621,000000,46.1458,46.4506,45.3384,45.4829,45547.66134457,0
+HTO.US,D,20170622,000000,45.5819,45.8401,45.293,45.4651,30583.069582587,0
+HTO.US,D,20170623,000000,45.3296,46.0934,45.0189,45.2772,138509.64176211,0
+HTO.US,D,20170626,000000,45.1406,45.9569,45.1406,45.6799,75051.364141056,0
+HTO.US,D,20170627,000000,45.5997,45.6611,44.1204,44.1392,54107.808047075,0
+HTO.US,D,20170628,000000,44.5775,45.3484,44.1382,44.7933,125280.32413096,0
+HTO.US,D,20170629,000000,44.6775,44.8833,43.8879,44.4182,64023.227090555,0
+HTO.US,D,20170630,000000,44.5775,44.6241,44.0403,44.0571,49885.341350137,0
+HTO.US,D,20170703,000000,44.2817,44.9991,44.1926,44.7141,22988.087000612,0
+HTO.US,D,20170705,000000,44.6498,44.6855,43.7009,44.168,44374.304754061,0
+HTO.US,D,20170706,000000,43.7257,44.2866,42.8232,43.4139,57649.101322822,0
+HTO.US,D,20170707,000000,43.4674,44.5519,43.2606,44.3806,77294.991730142,0
+HTO.US,D,20170710,000000,44.3728,44.6676,43.8177,43.9166,72841.087772889,0
+HTO.US,D,20170711,000000,43.9067,44.1768,43.3684,43.7098,70764.216288396,0
+HTO.US,D,20170712,000000,44.0858,44.6498,43.4486,43.5297,60771.988372497,0
+HTO.US,D,20170713,000000,43.5386,44.2639,43.2704,44.168,113489.15157156,0
+HTO.US,D,20170714,000000,44.1392,44.346,43.4238,43.4773,37018.844576867,0
+HTO.US,D,20170717,000000,43.3506,43.9958,43.131,43.5831,72839.066486772,0
+HTO.US,D,20170718,000000,43.5386,44.1392,43.4001,43.971,43310.097613833,0
+HTO.US,D,20170719,000000,43.9611,44.8922,43.9512,44.6399,52931.419527392,0
+HTO.US,D,20170720,000000,44.8744,45.573,44.5775,45.5077,28540.559962072,0
+HTO.US,D,20170721,000000,45.9143,46.2566,45.5453,46.1538,71348.367976005,0
+HTO.US,D,20170724,000000,46.2518,46.2518,44.8645,44.8744,41674.87714575,0
+HTO.US,D,20170725,000000,45.1128,45.9757,44.9526,45.4562,47897.406454762,0
+HTO.US,D,20170726,000000,45.3098,45.6749,44.8546,45.573,39235.184803384,0
+HTO.US,D,20170727,000000,45.9836,46.0034,42.6115,43.504,160630.59701883,0
+HTO.US,D,20170728,000000,44.6775,48.5018,44.6775,48.2069,196834.86329083,0
+HTO.US,D,20170731,000000,48.476,49.4536,47.3016,47.362,158866.01423931,0
+HTO.US,D,20170801,000000,47.4896,49.8099,47.4896,49.4626,114197.61235533,0
+HTO.US,D,20170802,000000,49.4626,49.5674,48.3405,48.582,102849.10145539,0
+HTO.US,D,20170803,000000,48.6641,49.7248,48.6641,49.7149,83220.391980058,0
+HTO.US,D,20170804,000000,49.699,50.9665,49.508,50.0751,124290.90457703,0
+HTO.US,D,20170807,000000,50.0751,50.641,48.7601,48.8273,143401.15416354,0
+HTO.US,D,20170808,000000,48.7789,50.0039,48.7353,49.6278,106244.86213077,0
+HTO.US,D,20170809,000000,49.419,50.6598,49.2588,50.5796,130982.37226502,0
+HTO.US,D,20170810,000000,50.1928,50.3303,49.3013,49.419,98302.218336786,0
+HTO.US,D,20170811,000000,48.8175,50.2908,48.582,49.0836,81702.406106721,0
+HTO.US,D,20170814,000000,49.2498,50.3204,49.1746,50.2007,72888.587996621,0
+HTO.US,D,20170815,000000,50.0829,50.4352,49.3924,49.6565,25709.748756202,0
+HTO.US,D,20170816,000000,49.7782,49.8761,49.1301,49.2924,50621.089496468,0
+HTO.US,D,20170817,000000,49.1222,49.4744,48.1327,48.1327,81354.744894718,0
+HTO.US,D,20170818,000000,47.8903,48.6423,47.7211,48.4118,55444.888813004,0
+HTO.US,D,20170821,000000,48.4018,48.9599,47.7102,48.7511,45084.786823938,0
+HTO.US,D,20170822,000000,49.0143,49.139,48.1169,48.4494,87705.625872115,0
+HTO.US,D,20170823,000000,48.3752,49.3013,48.3434,48.6918,57977.56031672,0
+HTO.US,D,20170824,000000,48.9777,49.4112,48.7007,49.1667,56568.723893663,0
+HTO.US,D,20170825,000000,49.4478,49.7861,48.8026,49.3112,73239.281137798,0
+HTO.US,D,20170828,000000,49.4744,49.6723,49.1667,49.4576,58978.096944285,0
+HTO.US,D,20170829,000000,49.2498,49.699,49.0143,49.3448,40010.348028982,0
+HTO.US,D,20170830,000000,49.3538,49.6723,49.233,49.6278,43827.546859603,0
+HTO.US,D,20170831,000000,49.7693,50.1067,49.3013,49.9237,76074.134915901,0
+HTO.US,D,20170901,000000,49.9405,50.2096,49.33,49.5437,41910.356978299,0
+HTO.US,D,20170905,000000,49.6466,50.9943,49.5654,50.1215,99347.22325891,0
+HTO.US,D,20170906,000000,50.355,50.6084,49.8366,50.2808,49096.029121724,0
+HTO.US,D,20170907,000000,50.3303,50.8577,50.0039,50.6974,60633.530273531,0
+HTO.US,D,20170908,000000,50.7063,51.2644,50.1581,51.0091,61490.555586839,0
+HTO.US,D,20170911,000000,51.1367,51.3158,50.6252,51.1289,69134.049035604,0
+HTO.US,D,20170912,000000,51.0011,51.2169,49.8515,49.9781,44305.581026107,0
+HTO.US,D,20170913,000000,49.9691,50.4768,49.6466,50.1215,41175.619475026,0
+HTO.US,D,20170914,000000,50.0573,50.7776,49.9049,50.7251,43691.110046754,0
+HTO.US,D,20170915,000000,50.7162,51.4544,50.4708,50.6786,154023.01270466,0
+HTO.US,D,20170918,000000,51.0289,51.4603,50.641,50.8577,59476.343971952,0
+HTO.US,D,20170919,000000,50.8577,51.7235,50.8201,51.1289,53494.34771078,0
+HTO.US,D,20170920,000000,51.1981,51.4642,50.8132,51.0923,51778.275798046,0
+HTO.US,D,20170921,000000,51.2268,51.2268,50.2195,50.461,75562.749528478,0
+HTO.US,D,20170922,000000,50.5796,51.2466,50.5796,51.0091,43168.607585692,0
+HTO.US,D,20170925,000000,50.9309,51.5138,50.7063,51.1981,40839.075336663,0
+HTO.US,D,20170926,000000,51.1289,51.6522,50.9765,51.2466,41177.640761142,0
+HTO.US,D,20170927,000000,51.0477,51.298,50.2195,50.8854,90338.351038587,0
+HTO.US,D,20170928,000000,50.83,52.0351,49.9405,51.6592,48378.472550439,0
+HTO.US,D,20170929,000000,51.5226,51.6522,50.5886,50.9131,43574.886095066,0
+HTO.US,D,20171002,000000,50.9765,51.9293,50.9765,51.9214,60247.464625318,0
+HTO.US,D,20171003,000000,51.8304,51.9729,51.3802,51.8116,56800.161153979,0
+HTO.US,D,20171004,000000,51.9561,53.1325,51.8462,52.901,95474.43906009,0
+HTO.US,D,20171005,000000,53.1612,53.9538,52.9356,53.6124,47241.499110025,0
+HTO.US,D,20171006,000000,53.3957,53.7905,52.9534,53.0177,48968.688096398,0
+HTO.US,D,20171009,000000,53.3393,54.0072,53.2879,53.648,44363.187680421,0
+HTO.US,D,20171010,000000,53.9716,54.5464,53.7163,54.501,65285.520270181,0
+HTO.US,D,20171011,000000,54.5662,55.2311,54.2941,54.9076,52223.969386689,0
+HTO.US,D,20171012,000000,54.8334,55.5636,54.6206,55.1381,42166.04967201,0
+HTO.US,D,20171013,000000,55.5636,55.8872,54.592,54.771,38451.936433319,0
+HTO.US,D,20171016,000000,55.1659,56.66,54.8255,56.472,86887.004995016,0
+HTO.US,D,20171017,000000,56.4165,57.3695,56.1811,56.7411,78022.654732008,0
+HTO.US,D,20171018,000000,56.6501,58.3599,56.5887,57.7019,93282.35426697,0
+HTO.US,D,20171019,000000,57.505,59.1604,57.505,58.811,96340.560160922,0
+HTO.US,D,20171020,000000,59.7718,59.7718,56.9212,57.3249,255967.58862301,0
+HTO.US,D,20171023,000000,57.5218,57.883,56.5254,57.1903,59904.856628607,0
+HTO.US,D,20171024,000000,57.2002,57.5317,55.6992,55.9139,94350.603979431,0
+HTO.US,D,20171025,000000,55.435,56.3097,54.1497,55.5448,86378.651536767,0
+HTO.US,D,20171026,000000,56.6698,58.4143,54.2417,55.6804,78740.211303292,0
+HTO.US,D,20171027,000000,55.5349,57.1102,55.2311,56.9489,75760.835567875,0
+HTO.US,D,20171030,000000,56.6253,56.6412,54.4119,54.6722,101284.62600138,0
+HTO.US,D,20171031,000000,55.2351,55.2351,53.1978,53.3492,138127.61868613,0
+HTO.US,D,20171101,000000,53.9251,54.3199,53.3205,53.9805,107438.43158243,0
+HTO.US,D,20171102,000000,54.0527,55.3193,53.8716,55.1303,94659.860755224,0
+HTO.US,D,20171103,000000,55.2401,56.2415,54.9234,55.6922,94821.563644528,0
+HTO.US,D,20171106,000000,55.6368,56.5472,55.3519,55.8348,69573.678765899,0
+HTO.US,D,20171107,000000,56.0425,56.5947,55.4023,56.5294,89585.421960268,0
+HTO.US,D,20171108,000000,56.5848,56.9281,55.436,56.8628,238833.14621519,0
+HTO.US,D,20171109,000000,56.6134,57.2161,56.1613,57.0092,80806.976357203,0
+HTO.US,D,20171110,000000,56.9638,57.5218,56.472,57.1349,53780.359696236,0
+HTO.US,D,20171113,000000,57.1537,57.7019,56.0969,57.1804,105230.17650039,0
+HTO.US,D,20171114,000000,57.1537,58.6161,56.8816,58.2184,71963.849598416,0
+HTO.US,D,20171115,000000,58.0828,58.7764,57.7216,57.8582,78887.765189781,0
+HTO.US,D,20171116,000000,57.965,59.1663,57.5445,59.1475,69516.072111585,0
+HTO.US,D,20171117,000000,58.8616,59.5908,58.0422,59.5185,53189.133507219,0
+HTO.US,D,20171120,000000,59.7352,59.7352,58.8616,59.6274,43667.865256416,0
+HTO.US,D,20171121,000000,59.8966,60.7,59.7699,60.5931,42835.095376504,0
+HTO.US,D,20171122,000000,60.4289,60.4289,59.6195,59.8084,47399.159427095,0
+HTO.US,D,20171124,000000,60.0677,61.1422,59.2286,59.76,19569.081534901,0
+HTO.US,D,20171127,000000,59.9054,61.0166,59.9054,60.5773,248463.56391627,0
+HTO.US,D,20171128,000000,60.8088,60.9008,60.0064,60.8177,71227.090809027,0
+HTO.US,D,20171129,000000,60.7099,62.4137,59.946,61.5984,62330.39996816,0
+HTO.US,D,20171130,000000,61.8438,62.7086,61.3619,61.6607,87336.74115589,0
+HTO.US,D,20171201,000000,61.8339,61.8339,59.9964,60.6555,58816.394054982,0
+HTO.US,D,20171204,000000,61.162,62.2138,60.4655,60.5199,63697.800025832,0
+HTO.US,D,20171205,000000,60.6555,60.6555,59.1524,59.3622,63160.137918898,0
+HTO.US,D,20171206,000000,59.2801,59.9876,58.7913,58.82,68835.909333452,0
+HTO.US,D,20171207,000000,58.8902,59.4167,58.4203,59.0881,72300.393736779,0
+HTO.US,D,20171208,000000,59.1821,59.3068,58.2501,58.3935,57131.652077051,0
+HTO.US,D,20171211,000000,58.6013,58.8664,57.7514,58.0324,50381.567091687,0
+HTO.US,D,20171212,000000,58.0947,58.3114,57.1804,57.3517,52122.905080875,0
+HTO.US,D,20171213,000000,57.3793,58.5389,57.3793,57.8246,63390.564536156,0
+HTO.US,D,20171214,000000,57.5881,58.0502,56.936,57.0172,58831.553700854,0
+HTO.US,D,20171215,000000,57.0459,58.8734,57.0459,57.8682,178567.49001483,0
+HTO.US,D,20171218,000000,58.4203,58.4203,56.8994,58.0224,92132.242466799,0
+HTO.US,D,20171219,000000,58.2213,58.2975,56.838,57.027,42668.339271909,0
+HTO.US,D,20171220,000000,57.2369,57.6356,56.4561,56.6827,63120.72283963,0
+HTO.US,D,20171221,000000,56.6906,57.598,56.3345,56.4651,85419.551274586,0
+HTO.US,D,20171222,000000,56.5472,56.9835,56.1227,56.5205,137077.56054872,0
+HTO.US,D,20171226,000000,56.6382,58.0136,56.6382,57.3329,41783.015952972,0
+HTO.US,D,20171227,000000,57.4881,58.3668,56.9588,57.7326,43266.639962332,0
+HTO.US,D,20171228,000000,58.069,58.4123,57.7404,58.2926,37108.791809042,0
+HTO.US,D,20171229,000000,58.5201,59.0208,57.7038,57.7682,39381.728046815,0
+HTO.US,D,20180102,000000,57.9314,58.4747,57.2349,57.4456,59305.545295125,0
+HTO.US,D,20180103,000000,57.2991,57.8948,56.4561,56.8994,54295.787655891,0
+HTO.US,D,20180104,000000,57.2547,57.4545,55.7042,55.9515,54708.130023615,0
+HTO.US,D,20180105,000000,56.002,56.002,54.31,55.0451,56667.766913362,0
+HTO.US,D,20180108,000000,54.9531,56.0069,54.8552,55.6418,65283.498984064,0
+HTO.US,D,20180109,000000,55.6329,55.7616,53.4531,53.653,70839.003874699,0
+HTO.US,D,20180110,000000,53.3987,53.6708,52.3132,52.81,59872.516050746,0
+HTO.US,D,20180111,000000,52.8644,53.653,52.3132,52.9999,38703.586554798,0
+HTO.US,D,20180112,000000,52.8911,53.6164,52.5338,52.8386,32961.112698407,0
+HTO.US,D,20180116,000000,52.99,53.8508,52.427,52.4666,51776.25451193,0
+HTO.US,D,20180117,000000,52.5744,53.6786,52.1846,53.4531,60765.924514147,0
+HTO.US,D,20180118,000000,53.3423,53.643,52.0867,53.1988,50853.537399841,0
+HTO.US,D,20180119,000000,53.1157,54.9531,52.8911,54.5276,83239.594198163,0
+HTO.US,D,20180122,000000,54.492,54.9106,53.9587,54.4119,69629.264134097,0
+HTO.US,D,20180123,000000,54.3031,55.1995,54.3031,54.8096,39904.230507877,0
+HTO.US,D,20180124,000000,54.9996,55.2075,54.5574,54.9373,59104.427326554,0
+HTO.US,D,20180125,000000,55.0739,55.4251,54.492,55.3707,69671.711142539,0
+HTO.US,D,20180126,000000,55.4073,55.4073,53.6708,54.12,107063.48300787,0
+HTO.US,D,20180129,000000,53.9409,54.4297,53.4155,53.463,32984.357488744,0
+HTO.US,D,20180130,000000,53.3522,54.1407,53.1909,53.5144,36738.896449761,0
+HTO.US,D,20180131,000000,53.7212,54.3031,52.6654,54.1576,76366.210759705,0
+HTO.US,D,20180201,000000,54.1576,55.0639,52.9257,53.75,67657.499527653,0
+HTO.US,D,20180202,000000,53.37,53.8192,53.3057,53.3235,44645.157093645,0
+HTO.US,D,20180205,000000,53.1988,54.2397,50.5738,50.7291,81080.86062596,0
+HTO.US,D,20180206,000000,50.0039,51.0259,48.952,50.5312,99718.12926125,0
+HTO.US,D,20180207,000000,50.4204,50.4204,48.6383,48.8095,98708.496846161,0
+HTO.US,D,20180208,000000,48.8382,48.8551,47.543,47.7241,130814.60551737,0
+HTO.US,D,20180209,000000,48.0595,49.0361,47.2026,48.196,195770.6561506,0
+HTO.US,D,20180212,000000,48.3326,49.0856,47.7409,48.7491,65869.67195779,0
+HTO.US,D,20180213,000000,48.4424,49.324,47.7151,48.7867,119513.59484118,0
+HTO.US,D,20180214,000000,48.3148,49.4348,47.8507,48.0872,172714.85606509,0
+HTO.US,D,20180215,000000,48.2514,49.9355,48.2416,49.5506,96018.165025373,0
+HTO.US,D,20180216,000000,49.5249,50.9448,49.5249,50.6172,74618.808912169,0
+HTO.US,D,20180220,000000,50.5352,50.8241,48.577,48.7867,81301.180812637,0
+HTO.US,D,20180221,000000,48.7491,49.9563,48.4968,48.6334,102095.16173401,0
+HTO.US,D,20180222,000000,49.7248,52.1193,49.2785,51.7274,110306.63658146,0
+HTO.US,D,20180223,000000,51.8818,51.9551,50.6697,51.589,44071.111836617,0
+HTO.US,D,20180226,000000,51.8917,51.8917,50.8518,51.4168,51492.263812591,0
+HTO.US,D,20180227,000000,51.3732,52.0075,49.1776,49.3972,146809.04255561,0
+HTO.US,D,20180228,000000,49.4704,49.5784,48.0971,48.1683,124943.7799926,0
+HTO.US,D,20180301,000000,48.1862,49.045,47.5499,48.5058,133910.20520448,0
+HTO.US,D,20180302,000000,48.3237,48.6977,46.9592,47.3234,93921.080679719,0
+HTO.US,D,20180305,000000,47.0958,48.4196,47.0324,48.0427,59105.437969612,0
+HTO.US,D,20180306,000000,48.1683,48.1683,46.9513,47.6321,70141.660164578,0
+HTO.US,D,20180307,000000,47.4044,48.7957,47.169,48.5968,102577.23847275,0
+HTO.US,D,20180308,000000,48.67,49.416,47.6677,48.4692,124912.4500578,0
+HTO.US,D,20180309,000000,48.5681,49.3884,47.9507,49.0777,51733.807503488,0
+HTO.US,D,20180312,000000,49.045,49.8158,48.9965,49.6605,61403.640283838,0
+HTO.US,D,20180313,000000,49.7337,50.0345,49.0065,49.2874,122664.77989648,0
+HTO.US,D,20180314,000000,49.3142,49.8524,49.045,49.4784,70121.447303415,0
+HTO.US,D,20180315,000000,48.67,49.6981,46.8029,47.4599,422747.94865066,0
+HTO.US,D,20180316,000000,47.4411,49.4626,47.4411,49.0955,347522.75390361,0
+HTO.US,D,20180319,000000,48.9055,50.4244,48.4236,50.2433,160506.28792268,0
+HTO.US,D,20180320,000000,50.2334,50.4244,48.9233,49.2716,125301.54763518,0
+HTO.US,D,20180321,000000,49.3498,49.8257,48.5424,48.8055,137390.85989674,0
+HTO.US,D,20180322,000000,48.4148,49.4824,48.2148,48.4148,132416.47476454,0
+HTO.US,D,20180323,000000,48.5424,49.2261,47.1591,47.2778,152186.67426801,0
+HTO.US,D,20180326,000000,47.9239,48.4424,47.2868,48.3148,142759.39582161,0
+HTO.US,D,20180327,000000,48.4236,48.9965,47.8141,47.9417,88781.960729041,0
+HTO.US,D,20180328,000000,48.0427,48.7679,47.8507,47.9595,74227.690048665,0
+HTO.US,D,20180329,000000,48.205,48.8531,47.8863,47.9595,120884.02682802,0
+HTO.US,D,20180402,000000,47.8419,48.5324,46.6406,47.0215,105583.90157073,0
+HTO.US,D,20180403,000000,47.169,47.8963,46.8493,47.6865,87143.708331784,0
+HTO.US,D,20180404,000000,47.2323,48.8531,46.6426,48.4968,163892.95281053,0
+HTO.US,D,20180405,000000,48.7769,49.1588,48.1317,48.7244,166712.64694276,0
+HTO.US,D,20180406,000000,48.5424,48.9915,47.8765,48.3326,108442.00013917,0
+HTO.US,D,20180409,000000,48.4514,48.9767,47.6509,47.732,138964.43113827,0
+HTO.US,D,20180410,000000,47.9595,48.5512,47.8141,48.2782,67332.072462929,0
+HTO.US,D,20180411,000000,48.0971,49.425,47.8765,49.0361,151117.41391249,0
+HTO.US,D,20180412,000000,49.0955,49.1954,47.8765,47.9417,116607.996049,0
+HTO.US,D,20180413,000000,48.1416,49.0549,47.9605,48.7244,103920.38309703,0
+HTO.US,D,20180416,000000,48.9491,49.6981,48.7491,49.5061,191195.47502637,0
+HTO.US,D,20180417,000000,49.6347,50.8706,49.3972,50.6252,111655.84506408,0
+HTO.US,D,20180418,000000,50.7271,51.1526,50.362,50.4075,94959.011100435,0
+HTO.US,D,20180419,000000,50.2789,51.2456,49.4704,50.9537,123687.55067133,0
+HTO.US,D,20180420,000000,50.9082,51.1437,50.27,51.1081,177163.70680706,0
+HTO.US,D,20180423,000000,51.2456,51.9807,51.2407,51.6908,73101.83368189,0
+HTO.US,D,20180424,000000,51.9273,52.2083,51.2644,52.1103,69937.510266832,0
+HTO.US,D,20180425,000000,51.8531,52.4735,51.2733,51.771,129674.60014778,0
+HTO.US,D,20180426,000000,58.0136,59.5878,56.3305,57.1399,1006480.2193905,0
+HTO.US,D,20180427,000000,57.1399,57.1487,54.783,55.0749,345635.88331405,0
+HTO.US,D,20180430,000000,55.2113,56.0208,54.5672,55.0026,212476.58590177,0
+HTO.US,D,20180501,000000,55.5132,55.9931,55.0749,55.8575,235123.07554873,0
+HTO.US,D,20180502,000000,55.5132,56.5393,54.8166,56.093,162173.84896862,0
+HTO.US,D,20180503,000000,55.8862,56.3859,55.2025,55.5923,188469.77069855,0
+HTO.US,D,20180504,000000,55.3459,56.1059,55.2371,56.0505,162236.50883823,0
+HTO.US,D,20180507,000000,56.1247,56.47,55.1451,55.4657,234291.31631188,0
+HTO.US,D,20180508,000000,55.3459,55.7684,54.9175,55.0917,206012.51290186,0
+HTO.US,D,20180509,000000,54.9096,55.5488,54.5722,54.9432,218200.86818311,0
+HTO.US,D,20180510,000000,55.4113,55.4291,54.6256,54.9709,205881.1293043,0
+HTO.US,D,20180511,000000,55.0917,55.1005,54.2407,54.3407,141248.48444969,0
+HTO.US,D,20180514,000000,54.4772,54.9264,54.1585,54.771,187918.97023186,0
+HTO.US,D,20180515,000000,54.4861,54.6068,53.7707,54.2951,174738.1634675,0
+HTO.US,D,20180516,000000,54.4327,54.4327,53.746,53.9943,128469.91362247,0
+HTO.US,D,20180517,000000,53.929,54.3881,53.5728,54.2149,107828.53980288,0
+HTO.US,D,20180518,000000,54.496,55.5577,54.496,55.529,145319.35468791,0
+HTO.US,D,20180521,000000,55.6102,56.0762,54.679,55.436,78386.486232941,0
+HTO.US,D,20180522,000000,55.619,56.0128,55.2461,55.7764,85454.923781622,0
+HTO.US,D,20180523,000000,55.811,56.1701,55.3845,56.003,128412.30696816,0
+HTO.US,D,20180524,000000,56.1157,57.5119,56.0227,57.1646,98509.400163706,0
+HTO.US,D,20180525,000000,57.2576,57.887,56.7638,57.6692,123370.20875107,0
+HTO.US,D,20180529,000000,57.4941,58.441,57.4941,58.2639,110937.27784974,0
+HTO.US,D,20180530,000000,58.4093,59.3503,58.2639,59.0762,139536.45510919,0
+HTO.US,D,20180531,000000,58.6379,58.7636,57.4229,57.7038,181815.6968037,0
+HTO.US,D,20180601,000000,58.3273,58.3273,56.3711,56.7184,158780.10957936,0
+HTO.US,D,20180604,000000,57.0023,57.0746,55.9604,57.0656,158075.69136783,0
+HTO.US,D,20180605,000000,57.1112,57.686,56.7272,57.2309,138676.3978667,0
+HTO.US,D,20180606,000000,57.2032,57.503,56.6718,57.221,218706.18971218,0
+HTO.US,D,20180607,000000,57.5861,59.2059,57.5861,58.821,284577.8829561,0
+HTO.US,D,20180608,000000,58.9654,60.1182,58.7388,59.2306,341519.53413821,0
+HTO.US,D,20180611,000000,59.4147,60.0004,58.5093,59.5512,332045.76611114,0
+HTO.US,D,20180612,000000,59.4423,60.3477,59.4423,59.9718,275681.19211522,0
+HTO.US,D,20180613,000000,60.045,60.7217,59.844,60.5001,202297.38902012,0
+HTO.US,D,20180614,000000,60.6564,61.4302,60.5297,61.2422,178306.74410582,0
+HTO.US,D,20180615,000000,60.8949,61.3689,60.3943,60.9137,335346.52633905,0
+HTO.US,D,20180618,000000,60.6198,61.2897,60.1568,60.7316,248661.64995567,0
+HTO.US,D,20180619,000000,60.7118,62.1288,60.5099,61.9269,193347.13409716,0
+HTO.US,D,20180620,000000,62.0842,62.386,61.5697,62.1288,186293.85619436,0
+HTO.US,D,20180621,000000,62.2218,62.386,61.6587,62.02,98304.239622902,0
+HTO.US,D,20180622,000000,62.2752,62.5394,61.9684,62.294,464687.61427765,0
+HTO.US,D,20180625,000000,62.0932,62.5215,61.5251,61.8458,114876.7644904,0
+HTO.US,D,20180626,000000,61.9269,62.0298,61.635,61.8181,147882.34548336,0
+HTO.US,D,20180627,000000,61.8933,62.11,60.9513,61.0414,130086.94251551,0
+HTO.US,D,20180628,000000,61.07,61.5796,60.7019,60.9602,140489.49151302,0
+HTO.US,D,20180629,000000,61.0414,61.2422,60.2587,60.5297,125169.15339457,0
+HTO.US,D,20180702,000000,60.4189,61.2056,60.4189,61.1412,138653.15307637,0
+HTO.US,D,20180703,000000,61.3322,61.7805,60.7415,60.7682,91690.591450389,0
+HTO.US,D,20180705,000000,60.7682,61.3975,60.3378,61.3609,129651.35535745,0
+HTO.US,D,20180706,000000,61.5529,61.9002,61.2333,61.5083,73126.089115285,0
+HTO.US,D,20180709,000000,61.6924,61.6924,60.0103,60.3576,80605.858388631,0
+HTO.US,D,20180710,000000,60.2359,60.7217,60.0984,60.2903,118634.33538059,0
+HTO.US,D,20180711,000000,60.2824,60.9513,59.9163,60.5199,133654.51251077,0
+HTO.US,D,20180712,000000,60.795,61.1591,59.8708,61.08,61472.364011793,0
+HTO.US,D,20180713,000000,61.0126,61.2155,60.2201,60.5297,88736.481791425,0
+HTO.US,D,20180716,000000,60.5001,61.0226,60.4189,60.7514,33107.655941838,0
+HTO.US,D,20180717,000000,60.8108,61.3164,60.4279,60.6377,43610.258602102,0
+HTO.US,D,20180718,000000,60.6109,60.6347,59.7253,60.228,55374.143798933,0
+HTO.US,D,20180719,000000,59.9718,61.262,59.9718,60.9424,81731.714755408,0
+HTO.US,D,20180720,000000,61.0414,61.0414,60.319,60.6297,48701.878329047,0
+HTO.US,D,20180723,000000,60.7762,61.2521,60.4843,60.8494,51461.944520846,0
+HTO.US,D,20180724,000000,60.9513,60.9513,59.76,60.3378,69161.336398175,0
+HTO.US,D,20180725,000000,60.3101,60.3101,58.0432,58.4647,133202.75506378,0
+HTO.US,D,20180726,000000,58.821,59.0713,58.1719,58.6834,53970.360591167,0
+HTO.US,D,20180727,000000,58.4915,58.4915,57.3467,57.5861,44335.900317851,0
+HTO.US,D,20180730,000000,57.1379,58.0888,57.1379,57.8602,63179.340137003,0
+HTO.US,D,20180731,000000,57.8334,59.4147,57.8334,59.1218,76363.17883053,0
+HTO.US,D,20180801,000000,59.1128,59.2504,57.7326,58.2164,93627.994192856,0
+HTO.US,D,20180802,000000,57.887,58.7824,57.5119,58.6003,51043.538294773,0
+HTO.US,D,20180803,000000,58.5904,58.7932,57.7187,58.2055,65323.92470639,0
+HTO.US,D,20180806,000000,56.4343,58.912,56.4343,56.5907,314432.27889376,0
+HTO.US,D,20180807,000000,56.6095,57.2141,56.4245,57.1675,174749.28054114,0
+HTO.US,D,20180808,000000,57.1497,57.1497,56.5858,56.7282,47256.658755896,0
+HTO.US,D,20180809,000000,56.5531,57.1042,56.3799,56.7282,85519.604937342,0
+HTO.US,D,20180810,000000,56.847,56.9301,56.5442,56.746,40803.702829628,0
+HTO.US,D,20180813,000000,56.838,57.6465,56.2415,57.2883,107562.74067859,0
+HTO.US,D,20180814,000000,61.0522,62.3841,59.9034,61.2838,179567.01599933,0
+HTO.US,D,20180815,000000,61.1512,61.2838,60.2616,60.4645,73662.740579161,0
+HTO.US,D,20180816,000000,60.4179,61.5123,60.1815,61.2076,119496.41390919,0
+HTO.US,D,20180817,000000,60.7415,61.5935,56.6442,56.6728,295903.14906569,0
+HTO.US,D,20180820,000000,56.838,57.3149,55.1619,55.2499,158908.46124774,0
+HTO.US,D,20180821,000000,55.2499,55.8753,54.4149,55.2865,106849.22667954,0
+HTO.US,D,20180822,000000,55.0847,55.2045,53.7717,53.9172,99310.840108817,0
+HTO.US,D,20180823,000000,53.2948,53.743,52.238,52.5606,239562.83050317,0
+HTO.US,D,20180824,000000,52.7338,52.8466,51.6602,52.0649,164438.70006192,0
+HTO.US,D,20180827,000000,52.1925,52.624,50.7429,51.5216,218187.72982336,0
+HTO.US,D,20180828,000000,51.7255,52.6625,51.3841,52.2469,122092.75592556,0
+HTO.US,D,20180829,000000,52.1648,53.0465,51.6434,52.6892,159949.42359764,0
+HTO.US,D,20180830,000000,52.4784,53.2117,52.0837,53.1029,116520.07010295,0
+HTO.US,D,20180831,000000,52.9,53.6638,52.614,53.1661,269844.72845442,0
+HTO.US,D,20180904,000000,52.9178,53.4046,52.5606,53.0108,89945.210888968,0
+HTO.US,D,20180905,000000,52.9633,53.7717,52.625,53.5788,109208.06757725,0
+HTO.US,D,20180906,000000,53.4877,54.1725,53.2681,54.0111,93742.196858427,0
+HTO.US,D,20180907,000000,53.7905,54.0389,53.1751,53.4046,104043.68155012,0
+HTO.US,D,20180910,000000,56.001,56.001,53.4462,53.8004,150676.77353914,0
+HTO.US,D,20180911,000000,53.9468,54.783,53.7628,54.3793,106051.82930666,0
+HTO.US,D,20180912,000000,54.3703,54.6177,53.8202,54.0211,95036.830615913,0
+HTO.US,D,20180913,000000,54.0646,54.5801,53.7717,54.3505,63225.829717677,0
+HTO.US,D,20180914,000000,54.3219,54.9017,52.7783,54.7266,84146.141021321,0
+HTO.US,D,20180917,000000,54.68,54.97,53.7024,54.7552,71964.860241474,0
+HTO.US,D,20180918,000000,54.6424,54.8314,53.9369,54.3703,99619.086241551,0
+HTO.US,D,20180919,000000,54.5534,54.5534,52.6804,53.3581,152468.64368123,0
+HTO.US,D,20180920,000000,53.4422,53.7153,53.3116,53.6638,73836.571185163,0
+HTO.US,D,20180921,000000,53.4699,54.0299,53.3492,54.0023,260272.92805072,0
+HTO.US,D,20180924,000000,53.9468,54.7464,53.7628,54.3307,72965.39686904,0
+HTO.US,D,20180925,000000,54.2843,54.9551,53.8598,54.5138,83108.210600604,0
+HTO.US,D,20180926,000000,54.6266,54.9383,54.2497,54.4416,107401.03778928,0
+HTO.US,D,20180927,000000,54.4327,55.0204,54.2931,54.9116,67629.201522024,0
+HTO.US,D,20180928,000000,55.5082,56.2593,55.3143,56.1405,86283.651089302,0
+HTO.US,D,20181001,000000,56.1959,56.1959,54.8641,55.2233,135084.57243804,0
+HTO.US,D,20181002,000000,55.2965,55.4607,55.0303,55.34,53650.997384792,0
+HTO.US,D,20181003,000000,55.5171,56.2415,54.8096,55.3885,57630.909747776,0
+HTO.US,D,20181004,000000,55.2499,55.534,54.675,55.0303,92467.775962104,0
+HTO.US,D,20181005,000000,55.1857,55.6536,53.9172,55.058,114797.93433187,0
+HTO.US,D,20181008,000000,55.1381,56.0623,54.4238,55.7002,76829.085280336,0
+HTO.US,D,20181009,000000,55.7278,56.5907,55.524,55.6151,91105.429119721,0
+HTO.US,D,20181010,000000,55.4706,56.2039,54.7552,55.0481,103825.38264956,0
+HTO.US,D,20181011,000000,54.773,54.8641,52.8268,53.3858,101696.9683691,0
+HTO.US,D,20181012,000000,53.743,53.743,52.707,53.0563,82018.737383922,0
+HTO.US,D,20181015,000000,52.8466,53.8716,52.8466,53.4798,43244.405815053,0
+HTO.US,D,20181016,000000,53.6074,54.7998,52.8545,54.6078,36306.341220874,0
+HTO.US,D,20181017,000000,54.68,54.68,53.5144,54.1675,35265.378870982,0
+HTO.US,D,20181018,000000,54.1299,55.0481,53.9172,54.5336,51207.262470193,0
+HTO.US,D,20181019,000000,54.2743,55.9159,53.4313,54.9927,72990.662945494,0
+HTO.US,D,20181022,000000,55.1569,55.7644,54.8364,55.3499,55657.123855214,0
+HTO.US,D,20181023,000000,55.0481,55.9574,54.1299,55.5726,71774.859346543,0
+HTO.US,D,20181024,000000,55.8466,56.8292,55.2767,56.1781,122532.38565586,0
+HTO.US,D,20181025,000000,56.9212,59.6759,56.563,57.3981,141880.13636103,0
+HTO.US,D,20181026,000000,57.1675,57.1675,55.1025,56.0752,68463.992688054,0
+HTO.US,D,20181029,000000,56.3799,57.3239,55.9752,56.9766,54865.790340685,0
+HTO.US,D,20181030,000000,56.9568,57.9304,56.9113,57.4981,37529.219321232,0
+HTO.US,D,20181031,000000,57.8662,58.7556,55.4508,55.7556,86181.576140429,0
+HTO.US,D,20181101,000000,55.901,56.8024,55.3885,56.1781,62100.983993959,0
+HTO.US,D,20181102,000000,56.4443,56.471,54.9422,55.9,46215.696406005,0
+HTO.US,D,20181105,000000,55.8258,56.7768,55.622,55.7804,22019.890950907,0
+HTO.US,D,20181106,000000,55.7892,58.2887,55.7892,58.16,73440.399106369,0
+HTO.US,D,20181107,000000,58.4271,59.3641,58.0046,59.3117,57841.12350387,0
+HTO.US,D,20181108,000000,59.2949,59.2949,57.0251,57.8008,49967.203437847,0
+HTO.US,D,20181109,000000,57.5792,58.8348,57.5792,58.6666,46565.378904124,0
+HTO.US,D,20181112,000000,58.5291,59.848,58.1887,58.6666,49213.26371647,0
+HTO.US,D,20181113,000000,58.825,59.6541,58.1798,58.6211,43328.289188879,0
+HTO.US,D,20181114,000000,58.9436,59.4235,58.1224,58.16,39657.633601689,0
+HTO.US,D,20181115,000000,58.068,59.5799,57.6801,59.5799,38287.201614842,0
+HTO.US,D,20181116,000000,59.4147,59.5799,58.0304,59.3305,41251.417704387,0
+HTO.US,D,20181119,000000,59.4523,59.95,59.2583,59.9114,31286.477151057,0
+HTO.US,D,20181120,000000,59.8124,60.7197,59.2583,59.755,56514.149168523,0
+HTO.US,D,20181121,000000,59.9114,60.0677,58.7676,59.4601,25034.63919336,0
+HTO.US,D,20181123,000000,59.4601,59.4601,58.6666,59.1,18076.361738017,0
+HTO.US,D,20181126,000000,59.3879,60.3002,59.197,60.2339,57828.995787172,0
+HTO.US,D,20181127,000000,56.8322,56.9518,54.4159,54.776,285969.53844716,0
+HTO.US,D,20181128,000000,54.5652,55.1431,51.2337,52.1925,581100.55621643,0
+HTO.US,D,20181129,000000,50.8359,51.2812,49.1578,49.4358,4039890.9965548,0
+HTO.US,D,20181130,000000,49.1024,52.3775,49.1024,51.6859,885876.14068959,0
+HTO.US,D,20181203,000000,51.8244,52.1065,50.6529,51.389,585300.78876609,0
+HTO.US,D,20181204,000000,51.4662,52.2865,50.831,51.0685,768471.75791077,0
+HTO.US,D,20181206,000000,50.9665,51.583,50.0295,50.5796,602582.7850604,0
+HTO.US,D,20181207,000000,50.8735,50.9853,49.7584,49.9979,567492.24743848,0
+HTO.US,D,20181210,000000,50.1077,50.9487,49.6931,50.5984,356592.26470742,0
+HTO.US,D,20181211,000000,50.7924,50.9665,50.2185,50.6509,221605.72464601,0
+HTO.US,D,20181212,000000,51.2723,53.1057,50.7459,52.3954,473309.4102067,0
+HTO.US,D,20181213,000000,52.5784,53.7886,52.2865,52.8495,230023.37067731,0
+HTO.US,D,20181214,000000,52.616,52.8297,52.2568,52.5972,171091.76331371,0
+HTO.US,D,20181217,000000,52.3775,52.7644,51.0685,51.0952,267189.76914067,0
+HTO.US,D,20181218,000000,51.4564,51.6503,50.8181,50.9111,237111.01044411,0
+HTO.US,D,20181219,000000,50.8923,51.5384,50.0711,50.3858,282656.65050256,0
+HTO.US,D,20181220,000000,50.2185,51.2891,49.7307,50.9853,256268.76025434,0
+HTO.US,D,20181221,000000,50.9943,51.9085,49.5457,49.9711,583286.57715121,0
+HTO.US,D,20181224,000000,50.0067,50.175,48.1624,48.5404,67437.179340976,0
+HTO.US,D,20181226,000000,48.7699,50.0295,47.7933,49.8959,156962.97336081,0
+HTO.US,D,20181227,000000,49.4724,50.0523,48.576,50.0067,184353.42152271,0
+HTO.US,D,20181228,000000,49.9879,51.3248,49.8327,50.4856,271131.27706745,0
+HTO.US,D,20181231,000000,50.4768,51.3148,50.1651,51.297,162496.24410417,0
+HTO.US,D,20190102,000000,50.8439,51.2723,49.703,50.4856,247998.66810953,0
+HTO.US,D,20190103,000000,50.2284,51.1694,50.2284,50.7736,137059.36897367,0
+HTO.US,D,20190104,000000,50.8181,52.81,50.5984,52.4112,254301.03822012,0
+HTO.US,D,20190107,000000,52.0837,52.6922,51.7423,52.1113,130568.00861119,0
+HTO.US,D,20190108,000000,52.2024,52.9029,51.9273,52.7912,124242.39371025,0
+HTO.US,D,20190109,000000,52.7912,53.4472,52.4706,52.71,164391.19983819,0
+HTO.US,D,20190110,000000,52.616,53.2345,52.3488,53.0503,112172.2836668,0
+HTO.US,D,20190111,000000,52.7367,53.3265,52.6071,53.0979,235967.97314534,0
+HTO.US,D,20190114,000000,52.6348,53.4185,52.4894,53.2245,157893.77561736,0
+HTO.US,D,20190115,000000,53.3007,53.7134,53.0237,53.2157,80476.496077189,0
+HTO.US,D,20190116,000000,53.2067,53.7322,53.0701,53.6608,91921.018067646,0
+HTO.US,D,20190117,000000,53.467,54.3051,53.467,54.0913,138534.90783856,0
+HTO.US,D,20190118,000000,54.2041,54.2535,53.372,53.8706,88199.830327548,0
+HTO.US,D,20190122,000000,53.7707,54.3713,53.1425,53.8885,87043.654669028,0
+HTO.US,D,20190123,000000,53.7322,54.3229,53.5758,54.3229,164242.63530864,0
+HTO.US,D,20190124,000000,54.2951,54.4792,54.0814,54.3614,120232.16205551,0
+HTO.US,D,20190125,000000,54.5158,54.6929,53.6322,53.9557,78494.625040162,0
+HTO.US,D,20190128,000000,54.1675,54.2179,53.5184,53.8885,112342.07170057,0
+HTO.US,D,20190129,000000,54.0913,54.0913,53.4284,53.7707,81988.418092177,0
+HTO.US,D,20190130,000000,53.7984,54.1933,53.6044,54.0636,122406.05527359,0
+HTO.US,D,20190131,000000,54.1397,55.4123,53.4016,55.2925,461257.4917383,0
+HTO.US,D,20190201,000000,55.3381,55.3381,53.9735,54.4426,92450.595030114,0
+HTO.US,D,20190204,000000,54.3229,54.7108,53.835,54.4881,108689.60768842,0
+HTO.US,D,20190205,000000,54.5257,54.9146,54.2447,54.5257,97892.907898237,0
+HTO.US,D,20190206,000000,54.4693,54.6484,54.0289,54.2853,103515.11523071,0
+HTO.US,D,20190207,000000,54.2229,55.3381,54.2229,55.3381,80109.632647081,0
+HTO.US,D,20190208,000000,55.2629,55.6428,54.2892,55.5419,98916.68931614,0
+HTO.US,D,20190211,000000,55.6141,55.9861,55.2035,55.5884,94196.986234593,0
+HTO.US,D,20190212,000000,55.5963,55.8932,54.5128,55.7002,198731.84031097,0
+HTO.US,D,20190213,000000,55.6912,56.2365,55.2589,55.5062,181154.73624368,0
+HTO.US,D,20190214,000000,55.5706,56.0465,54.9254,55.4677,402936.31278181,0
+HTO.US,D,20190215,000000,55.903,56.7946,55.6141,56.7292,189262.11485614,0
+HTO.US,D,20190219,000000,56.4581,57.3477,56.3393,56.6996,140981.67468234,0
+HTO.US,D,20190220,000000,56.7846,57.2437,56.4037,56.7094,227154.15503524,0
+HTO.US,D,20190221,000000,56.7094,57.6742,56.3681,56.7658,474246.2763216,0
+HTO.US,D,20190222,000000,57.2655,57.6089,56.839,57.3763,178981.85366867,0
+HTO.US,D,20190225,000000,57.5614,57.873,56.5808,57.2655,142635.08672546,0
+HTO.US,D,20190226,000000,57.4525,57.5426,56.1643,56.4037,118837.47463527,0
+HTO.US,D,20190227,000000,56.4037,56.9142,56.1445,56.6996,163142.04501833,0
+HTO.US,D,20190228,000000,56.747,57.034,56.3581,56.6996,179690.31445242,0
+HTO.US,D,20190301,000000,56.6184,56.7094,56.2731,56.6996,98731.741636499,0
+HTO.US,D,20190304,000000,56.848,56.848,56.3493,56.5719,114282.50637221,0
+HTO.US,D,20190305,000000,56.4215,56.6352,56.1731,56.4413,139231.24090563,0
+HTO.US,D,20190306,000000,56.4116,56.5086,54.9947,55.1609,135950.69353888,0
+HTO.US,D,20190307,000000,55.1609,55.6814,54.9126,55.5231,141747.74212041,0
+HTO.US,D,20190308,000000,55.0887,55.7556,54.9413,55.4201,147492.23726292,0
+HTO.US,D,20190311,000000,55.4123,56.848,55.4123,56.7946,196775.23535039,0
+HTO.US,D,20190312,000000,56.9142,57.0795,56.3493,56.9885,120436.31195326,0
+HTO.US,D,20190313,000000,57.034,57.2566,56.4868,56.8558,147266.86386095,0
+HTO.US,D,20190314,000000,56.9598,57.2566,56.7658,57.034,165787.90854456,0
+HTO.US,D,20190315,000000,57.1191,58.1551,57.1191,57.5059,1038166.9111926,0
+HTO.US,D,20190318,000000,57.8315,58.2015,57.5059,58.1649,214477.6591569,0
+HTO.US,D,20190319,000000,58.3777,58.3777,57.7009,58.0076,116907.14639421,0
+HTO.US,D,20190320,000000,58.0353,58.9526,57.6,58.2847,165513.01363273,0
+HTO.US,D,20190321,000000,58.2589,59.4325,58.2105,59.1,153840.08631114,0
+HTO.US,D,20190322,000000,59.2296,59.5087,58.1551,58.4331,168440.84657219,0
+HTO.US,D,20190325,000000,58.3035,58.9436,58.0917,58.6656,134669.19814115,0
+HTO.US,D,20190326,000000,58.9436,59.5463,58.7754,58.9902,155106.422063,0
+HTO.US,D,20190327,000000,58.8428,59.0644,58.5271,58.6191,94197.99687765,0
+HTO.US,D,20190328,000000,58.815,58.815,57.2952,57.7948,138594.53577899,0
+HTO.US,D,20190329,000000,57.5059,57.7108,57.0993,57.2289,162745.87293953,0
+HTO.US,D,20190401,000000,57.4713,57.4713,55.903,56.2553,136791.54856326,0
+HTO.US,D,20190402,000000,56.4492,56.4492,55.6388,56.3493,99842.438357402,0
+HTO.US,D,20190403,000000,56.3681,56.562,56.1445,56.4492,112003.50627609,0
+HTO.US,D,20190404,000000,56.4967,56.9044,56.3681,56.757,120081.57623985,0
+HTO.US,D,20190405,000000,56.839,57.8682,56.7846,57.8216,181538.78060577,0
+HTO.US,D,20190408,000000,57.5515,57.9602,57.0795,57.219,91450.058402549,0
+HTO.US,D,20190409,000000,57.3575,57.4981,56.8658,57.4139,106872.47146987,0
+HTO.US,D,20190410,000000,57.5901,58.0729,57.1913,57.3863,113275.9058863,0
+HTO.US,D,20190411,000000,57.4051,57.4842,56.8608,57.2388,75459.663936548,0
+HTO.US,D,20190412,000000,57.2853,57.2853,56.6996,57.0142,71754.64648538,0
+HTO.US,D,20190415,000000,57.1626,57.409,56.562,56.7748,103934.53209984,0
+HTO.US,D,20190416,000000,56.942,57.3259,56.0979,56.2553,82295.653581853,0
+HTO.US,D,20190417,000000,56.2177,56.5155,55.5607,56.004,152663.69779145,0
+HTO.US,D,20190418,000000,56.1831,56.942,55.8476,56.9142,132372.00646998,0
+HTO.US,D,20190422,000000,56.8034,57.0241,55.9416,56.1909,74627.904699692,0
+HTO.US,D,20190423,000000,56.3017,56.9508,55.4123,56.7748,178369.40397543,0
+HTO.US,D,20190424,000000,57.1359,57.3575,56.8846,56.9885,153404.49915308,0
+HTO.US,D,20190425,000000,55.8387,56.7618,54.778,56.2265,203696.11901259,0
+HTO.US,D,20190426,000000,56.2265,56.5986,55.6527,56.0514,108622.90524659,0
+HTO.US,D,20190429,000000,56.0514,56.5986,56.0514,56.4413,100761.11289726,0
+HTO.US,D,20190430,000000,56.4581,57.7009,56.4492,57.5247,200107.32551311,0
+HTO.US,D,20190501,000000,57.4239,57.4239,56.3957,56.662,126986.28961311,0
+HTO.US,D,20190502,000000,56.5254,56.8846,55.9911,56.0415,99221.903519699,0
+HTO.US,D,20190503,000000,56.2375,57.2923,56.1455,57.2823,71561.613661274,0
+HTO.US,D,20190506,000000,57.0389,57.5594,56.7936,57.0854,80784.742209924,0
+HTO.US,D,20190507,000000,56.8074,57.2151,56.2463,56.6461,68628.727506531,0
+HTO.US,D,20190508,000000,56.7688,56.8934,56.0514,56.2187,82536.186629692,0
+HTO.US,D,20190509,000000,55.9772,56.7787,55.7636,56.6115,73534.388910777,0
+HTO.US,D,20190510,000000,56.7134,57.8414,56.4502,57.8028,56732.448069083,0
+HTO.US,D,20190513,000000,57.2823,58.7151,56.9934,58.6419,148685.80671459,0
+HTO.US,D,20190514,000000,58.6419,58.8388,58.1758,58.4173,82659.485082786,0
+HTO.US,D,20190515,000000,58.4271,59.1534,57.5881,57.5881,81019.211399413,0
+HTO.US,D,20190516,000000,57.6732,58.8734,57.2823,58.4173,184717.25302364,0
+HTO.US,D,20190517,000000,58.2035,58.5291,57.1873,58.3421,131857.58915339,0
+HTO.US,D,20190520,000000,58.2223,58.8288,57.1597,58.5013,119815.77711556,0
+HTO.US,D,20190521,000000,58.6785,59.3019,58.5667,58.8655,98654.932764079,0
+HTO.US,D,20190522,000000,58.8734,59.2197,57.8117,59.0614,171246.3917016,0
+HTO.US,D,20190523,000000,59.1346,59.1831,58.2511,58.6874,116423.04836937,0
+HTO.US,D,20190524,000000,58.8824,59.4889,58.4361,58.6785,69031.974086733,0
+HTO.US,D,20190528,000000,58.9674,58.9674,57.8117,57.9067,121676.37098561,0
+HTO.US,D,20190529,000000,57.8582,58.2223,56.8342,57.2051,166754.08330814,0
+HTO.US,D,20190530,000000,57.3189,57.7197,56.4888,56.751,79229.362543436,0
+HTO.US,D,20190531,000000,56.4789,57.4871,56.4334,57.4109,94442.572497722,0
+HTO.US,D,20190603,000000,57.4209,58.1105,57.2249,57.969,111878.18653687,0
+HTO.US,D,20190604,000000,58.156,58.2085,56.9291,57.6554,85829.872356193,0
+HTO.US,D,20190605,000000,57.7098,58.5291,57.7098,58.1937,90064.466769829,0
+HTO.US,D,20190606,000000,58.2867,58.7102,57.6079,58.1283,90742.608261846,0
+HTO.US,D,20190607,000000,58.5389,58.5389,57.4021,57.504,105210.97428227,0
+HTO.US,D,20190610,000000,57.6267,57.6455,56.8698,57.4871,179526.59027701,0
+HTO.US,D,20190611,000000,57.5594,57.8226,56.8796,57.1685,89905.7958097,0
+HTO.US,D,20190612,000000,57.2249,58.2223,57.2249,58.1857,131624.13060696,0
+HTO.US,D,20190613,000000,58.5479,58.5479,57.3011,57.7741,127953.47501976,0
+HTO.US,D,20190614,000000,57.6999,58.2965,57.6999,57.887,86053.224472044,0
+HTO.US,D,20190617,000000,57.6732,57.6732,56.2375,56.7233,116241.13261889,0
+HTO.US,D,20190618,000000,57.1873,57.2923,56.2275,56.655,64157.642617289,0
+HTO.US,D,20190619,000000,56.6016,57.1507,56.2563,56.9192,96814.551755194,0
+HTO.US,D,20190620,000000,57.0765,57.3833,56.843,57.0567,97988.91898876,0
+HTO.US,D,20190621,000000,56.7233,57.2249,56.3789,56.9093,517843.39656395,0
+HTO.US,D,20190624,000000,56.9746,57.1597,56.5185,56.7984,119107.3163318,0
+HTO.US,D,20190625,000000,56.751,57.1785,56.6382,56.8342,111709.40914616,0
+HTO.US,D,20190626,000000,56.8698,56.8698,55.6705,55.7348,92760.862448966,0
+HTO.US,D,20190627,000000,55.8378,56.7984,55.8378,56.2939,127645.22888702,0
+HTO.US,D,20190628,000000,56.3789,57.0389,56.3315,56.6115,588545.9636258,0
+HTO.US,D,20190701,000000,56.5739,57.124,56.4433,57.0389,147505.37562267,0
+HTO.US,D,20190702,000000,57.2635,58.4647,57.2635,58.2777,141104.97313543,0
+HTO.US,D,20190703,000000,58.5944,59.6105,58.5568,59.2464,79800.375871288,0
+HTO.US,D,20190705,000000,59.1346,59.4423,58.2965,59.3879,106000.28651069,0
+HTO.US,D,20190708,000000,59.3691,59.6759,59.006,59.0515,104919.90908153,0
+HTO.US,D,20190709,000000,58.9012,59.3405,58.4459,58.633,129787.7921703,0
+HTO.US,D,20190710,000000,59.0238,59.193,58.6597,59.1445,100617.601583,0
+HTO.US,D,20190711,000000,59.2653,59.5175,58.4271,58.6686,96303.166367771,0
+HTO.US,D,20190712,000000,58.7804,59.1346,58.2689,58.5667,66545.792163691,0
+HTO.US,D,20190715,000000,58.5389,58.6923,58.0165,58.6043,90569.788298903,0
+HTO.US,D,20190716,000000,58.5568,58.92,58.1066,58.92,45799.311466048,0
+HTO.US,D,20190717,000000,58.92,59.9736,58.8655,59.9173,150300.81432151,0
+HTO.US,D,20190718,000000,59.9736,60.8593,59.4601,60.8593,109519.34563916,0
+HTO.US,D,20190719,000000,60.5971,60.9522,60.0558,60.3369,151933.00286041,0
+HTO.US,D,20190722,000000,59.8262,60.7435,59.193,59.8262,225151.06049399,0
+HTO.US,D,20190723,000000,59.9736,60.1132,59.6205,60.0558,99123.871143059,0
+HTO.US,D,20190724,000000,60.0836,60.1419,59.6511,60.0212,180017.76280327,0
+HTO.US,D,20190725,000000,57.9334,60.3279,57.9334,59.8985,232869.34152906,0
+HTO.US,D,20190726,000000,60.1607,60.2804,59.6284,60.0212,186058.37636181,0
+HTO.US,D,20190729,000000,59.946,60.3467,59.7778,60.2804,71287.729392516,0
+HTO.US,D,20190730,000000,60.4189,60.9048,60.225,60.4189,90560.692511379,0
+HTO.US,D,20190731,000000,60.6159,61.3411,60.225,60.4477,122001.79805033,0
+HTO.US,D,20190801,000000,60.4477,61.2125,60.2329,60.4575,123030.63268353,0
+HTO.US,D,20190802,000000,60.1498,60.9117,60.0192,60.1498,83540.765829491,0
+HTO.US,D,20190805,000000,60.036,60.6545,58.7824,59.2306,118367.52561323,0
+HTO.US,D,20190806,000000,59.3641,59.8035,58.2303,59.196,82010.652239456,0
+HTO.US,D,20190807,000000,59.1188,60.1696,58.8754,60.0736,99137.009502816,0
+HTO.US,D,20190808,000000,60.2418,61.0196,60.1706,60.6357,212622.11850215,0
+HTO.US,D,20190809,000000,60.7197,61.0146,60.3655,60.4189,90945.747516534,0
+HTO.US,D,20190812,000000,60.3457,60.6535,60.1696,60.3269,151117.41391249,0
+HTO.US,D,20190813,000000,60.2795,60.9364,60.224,60.6267,139670.87063592,0
+HTO.US,D,20190814,000000,60.224,61.1224,60.1162,60.2883,131355.29955348,0
+HTO.US,D,20190815,000000,60.4189,61.5429,60.1597,61.4787,174932.20693467,0
+HTO.US,D,20190816,000000,61.3283,62.4325,61.2541,62.3197,136986.60267348,0
+HTO.US,D,20190819,000000,62.7303,63.0282,62.0586,62.114,96782.211177333,0
+HTO.US,D,20190820,000000,62.1802,62.387,61.5617,61.8626,62547.688225661,0
+HTO.US,D,20190821,000000,62.0209,62.114,61.4035,61.7765,82486.665119843,0
+HTO.US,D,20190822,000000,61.7666,61.9368,61.2828,61.7587,65625.096337719,0
+HTO.US,D,20190823,000000,61.8141,62.3296,60.7494,60.9542,123503.61363474,0
+HTO.US,D,20190826,000000,61.4223,62.104,60.8612,61.9814,82041.982174258,0
+HTO.US,D,20190827,000000,62.2643,62.3672,61.6944,61.7765,71973.956028998,0
+HTO.US,D,20190828,000000,61.8042,62.5443,61.7073,62.4325,78317.762504987,0
+HTO.US,D,20190829,000000,62.862,63.1628,62.5829,63.0322,62811.466063837,0
+HTO.US,D,20190830,000000,63.1528,64.1364,62.855,63.9494,94776.084706911,0
+HTO.US,D,20190903,000000,64.0889,65.0616,64.0889,64.7895,144377.43535771,0
+HTO.US,D,20190904,000000,65.2318,65.6987,64.4451,64.5391,99004.615262198,0
+HTO.US,D,20190905,000000,64.8755,64.8755,63.5001,63.8099,102843.03759704,0
+HTO.US,D,20190906,000000,64.0048,64.0048,62.576,63.0588,114356.28331545,0
+HTO.US,D,20190909,000000,62.7403,62.7403,61.3194,61.4589,132049.61133443,0
+HTO.US,D,20190910,000000,61.637,62.3019,61.1046,61.8992,105937.62664109,0
+HTO.US,D,20190911,000000,62.0407,63.0866,61.7508,62.9085,123760.31697151,0
+HTO.US,D,20190912,000000,63.0776,64.0691,62.8808,63.9009,111898.39939804,0
+HTO.US,D,20190913,000000,64.1453,64.7439,64.0908,64.2571,92704.266437709,0
+HTO.US,D,20190916,000000,64.1087,64.6411,63.892,63.9771,92378.839372986,0
+HTO.US,D,20190917,000000,63.8564,64.6697,63.8099,63.9009,102712.66464254,0
+HTO.US,D,20190918,000000,64.1828,64.6985,63.3775,63.8465,114985.91394068,0
+HTO.US,D,20190919,000000,64.1087,64.5658,63.8188,64.1828,84053.161859971,0
+HTO.US,D,20190920,000000,64.0691,64.454,63.3676,63.5447,320189.91239602,0
+HTO.US,D,20190923,000000,63.33,64.0286,63.1054,63.3775,76835.149138685,0
+HTO.US,D,20190924,000000,63.3874,64.3422,63.3874,63.6129,86494.875488455,0
+HTO.US,D,20190925,000000,63.6129,64.8379,63.3725,64.454,100358.87696012,0
+HTO.US,D,20190926,000000,64.5213,64.7993,64.079,64.1087,86017.851965009,0
+HTO.US,D,20190927,000000,64.2008,64.267,63.6031,63.8188,62831.678925,0
+HTO.US,D,20190930,000000,63.8722,64.4026,63.7179,63.9108,144251.10497544,0
+HTO.US,D,20191001,000000,63.9296,64.2759,63.4161,63.6683,68444.790469949,0
+HTO.US,D,20191002,000000,63.3478,64.1453,62.8451,63.0688,73946.731278501,0
+HTO.US,D,20191003,000000,63.042,63.7139,62.6493,63.5743,99761.58691275,0
+HTO.US,D,20191004,000000,63.6941,64.5302,63.3527,64.5114,92618.361777767,0
+HTO.US,D,20191007,000000,65.118,65.4742,64.6411,65.118,177478.01679814,0
+HTO.US,D,20191008,000000,65.2862,65.6433,64.6321,65.2594,83798.479809318,0
+HTO.US,D,20191009,000000,65.4168,66.0916,65.2694,66.0916,96309.230226121,0
+HTO.US,D,20191010,000000,66.0817,67.1137,65.5217,66.4567,86966.845796609,0
+HTO.US,D,20191011,000000,66.5784,67.7489,66.5319,67.5056,118651.51631258,0
+HTO.US,D,20191014,000000,67.468,67.7291,66.428,66.7753,91100.37590443,0
+HTO.US,D,20191015,000000,66.8219,67.1226,66.4102,67.0939,241665.97870717,0
+HTO.US,D,20191016,000000,67.1394,67.744,66.1866,67.7015,172814.90972785,0
+HTO.US,D,20191017,000000,67.8419,68.7117,67.6886,68.5247,101281.5940722,0
+HTO.US,D,20191018,000000,68.1982,68.6731,67.1038,68.2348,170071.01382498,0
+HTO.US,D,20191021,000000,68.5821,68.6652,67.6272,68.405,95775.610691418,0
+HTO.US,D,20191022,000000,68.3188,69.1144,67.8519,68.9077,134952.17819743,0
+HTO.US,D,20191023,000000,68.8522,69.4092,68.5148,69.1055,104544.96050696,0
+HTO.US,D,20191024,000000,69.2539,69.4132,68.2298,68.6929,210537.16187319,0
+HTO.US,D,20191025,000000,68.7404,68.966,67.9073,68.2902,125128.72767224,0
+HTO.US,D,20191028,000000,68.3574,68.6563,67.5886,67.9449,125636.07048743,0
+HTO.US,D,20191029,000000,67.7113,68.6731,67.5234,68.4692,131912.16387852,0
+HTO.US,D,20191030,000000,68.3762,69.6962,68.2902,69.6962,196277.99896579,0
+HTO.US,D,20191031,000000,66.242,68.0765,65.306,67.7113,456768.21527401,0
+HTO.US,D,20191101,000000,68.122,69.1985,67.1652,67.3818,214118.88087126,0
+HTO.US,D,20191104,000000,67.9073,68.3664,66.1579,66.5131,223364.24356719,0
+HTO.US,D,20191105,000000,66.522,67.1948,66.336,66.6061,224344.56733359,0
+HTO.US,D,20191106,000000,66.5784,66.9703,66.4369,66.7565,126566.87274399,0
+HTO.US,D,20191107,000000,66.898,66.898,64.7182,65.0081,202646.06087518,0
+HTO.US,D,20191108,000000,64.8488,64.8488,63.0351,63.9464,129666.51500332,0
+HTO.US,D,20191111,000000,63.9464,64.2374,62.8204,63.1182,104782.46162563,0
+HTO.US,D,20191112,000000,63.1856,63.5902,62.7719,63.4022,105297.88958528,0
+HTO.US,D,20191113,000000,63.2785,63.8791,63.1094,63.3725,131892.96166042,0
+HTO.US,D,20191114,000000,63.3527,64.3689,62.8926,63.2518,139437.41208949,0
+HTO.US,D,20191115,000000,63.3824,63.7485,62.3959,63.5131,135841.54408859,0
+HTO.US,D,20191118,000000,63.4675,64.3135,63.4675,64.1166,108612.798816,0
+HTO.US,D,20191119,000000,64.1532,65.676,63.9078,65.2723,126393.04213798,0
+HTO.US,D,20191120,000000,65.2723,66.6239,65.2723,66.249,151108.31812496,0
+HTO.US,D,20191121,000000,66.5121,66.5685,65.5256,65.7977,106100.34017345,0
+HTO.US,D,20191122,000000,66.0698,66.5072,65.0744,65.3554,67373.508828313,0
+HTO.US,D,20191125,000000,65.6948,65.9372,65.2436,65.8907,113067.71341632,0
+HTO.US,D,20191126,000000,65.7403,66.5497,65.5741,66.1549,134625.74048965,0
+HTO.US,D,20191127,000000,66.3706,66.6635,66.0243,66.2024,62913.54101271,0
+HTO.US,D,20191129,000000,66.1262,66.6991,66.1262,66.5596,49499.275701924,0
+HTO.US,D,20191202,000000,66.6061,66.6991,65.8541,66.2766,107987.21076301,0
+HTO.US,D,20191203,000000,66.3429,66.5616,65.9768,66.1836,95966.622229408,0
+HTO.US,D,20191204,000000,66.1648,66.9267,65.9857,66.5022,107928.59346564,0
+HTO.US,D,20191205,000000,66.5022,67.1582,66.4458,67.0484,75009.927775672,0
+HTO.US,D,20191206,000000,67.1503,67.6589,66.99,67.2938,82437.143609994,0
+HTO.US,D,20191209,000000,67.275,67.5085,66.9801,66.9801,69915.276119552,0
+HTO.US,D,20191210,000000,66.898,67.553,66.614,67.4808,73612.208426254,0
+HTO.US,D,20191211,000000,67.5174,67.9359,67.1246,67.4808,94848.851007098,0
+HTO.US,D,20191212,000000,67.3284,67.375,66.051,66.2202,113050.53248432,0
+HTO.US,D,20191213,000000,66.1163,66.2856,65.0269,65.1674,162060.6569461,0
+HTO.US,D,20191216,000000,65.3089,65.6899,65.0081,65.4108,119063.8586803,0
+HTO.US,D,20191217,000000,65.7888,66.1212,65.5157,65.581,111536.58918322,0
+HTO.US,D,20191218,000000,65.7493,67.0088,65.0892,66.6991,200599.50868243,0
+HTO.US,D,20191219,000000,66.898,67.0088,65.9204,66.4557,95211.671864972,0
+HTO.US,D,20191220,000000,66.4745,66.9801,66.1074,66.9267,235365.62988269,0
+HTO.US,D,20191223,000000,67.0484,67.0484,65.4969,65.7037,59092.299609856,0
+HTO.US,D,20191224,000000,65.7315,66.1747,65.3465,66.0332,26739.594032454,0
+HTO.US,D,20191226,000000,66.1361,66.4884,65.8452,66.4844,39537.36707777,0
+HTO.US,D,20191227,000000,66.7843,67.3206,66.5309,67.3026,71248.314313248,0
+HTO.US,D,20191230,000000,67.1503,67.5352,66.5309,67.4709,92519.318758069,0
+HTO.US,D,20191231,000000,67.4709,67.7806,66.7843,66.7843,155903.81943587,0
+HTO.US,D,20200102,000000,66.9801,66.9801,64.9695,65.4405,69542.348831096,0
+HTO.US,D,20200103,000000,65.1862,66.145,65.1536,65.6384,124458.67132469,0
+HTO.US,D,20200106,000000,65.4603,65.6097,65.0516,65.2812,62522.422149207,0
+HTO.US,D,20200107,000000,64.9883,65.0744,64.2947,64.3313,65307.75441746,0
+HTO.US,D,20200108,000000,64.2848,64.6609,63.7683,64.0028,121801.69072482,0
+HTO.US,D,20200109,000000,64.1622,64.4916,63.7387,64.4629,192154.57528855,0
+HTO.US,D,20200110,000000,64.4718,65.111,64.1434,64.9982,82373.47309733,0
+HTO.US,D,20200113,000000,65.1862,65.9768,65.1862,65.7136,74545.031968924,0
+HTO.US,D,20200114,000000,65.7691,65.8818,65.1012,65.2624,64070.727314288,0
+HTO.US,D,20200115,000000,65.299,66.6734,65.299,66.3894,89111.430365997,0
+HTO.US,D,20200116,000000,66.4933,67.5263,66.4933,67.0682,64337.537081639,0
+HTO.US,D,20200117,000000,67.2562,68.5326,67.1058,68.4762,106799.70516969,0
+HTO.US,D,20200121,000000,68.2793,68.8285,68.118,68.8245,103201.81588268,0
+HTO.US,D,20200122,000000,69.1154,69.2549,68.6504,69.154,123127.65441711,0
+HTO.US,D,20200123,000000,69.0669,70.1207,69.0669,70.1207,185935.07790872,0
+HTO.US,D,20200124,000000,70.1118,70.4403,69.8684,70.2335,67236.061372405,0
+HTO.US,D,20200127,000000,69.9515,70.4788,69.5844,70.0465,98230.462679657,0
+HTO.US,D,20200128,000000,70.1494,70.2711,69.3866,69.6992,70464.055300127,0
+HTO.US,D,20200129,000000,69.5844,70.0831,69.0125,69.9713,57927.028163812,0
+HTO.US,D,20200130,000000,69.8486,70.0653,69.1807,69.8773,174578.48186432,0
+HTO.US,D,20200131,000000,69.7635,70.0653,68.8146,68.9373,211365.88918087,0
+HTO.US,D,20200203,000000,69.1154,69.6616,68.7394,69.2945,96993.435576486,0
+HTO.US,D,20200204,000000,69.5745,69.5745,68.0349,68.2506,103501.97687095,0
+HTO.US,D,20200205,000000,68.4198,69.0966,68.1566,69.057,101507.97811723,0
+HTO.US,D,20200206,000000,69.4538,69.4538,68.3446,68.5039,71157.356438015,0
+HTO.US,D,20200207,000000,68.779,69.0699,68.0705,68.4278,63181.361423119,0
+HTO.US,D,20200210,000000,68.5801,68.8057,68.3624,68.7117,52487.747224866,0
+HTO.US,D,20200211,000000,68.9759,69.1481,68.1556,68.2219,79222.288042028,0
+HTO.US,D,20200212,000000,68.3724,68.5178,67.7064,68.3624,116497.83595567,0
+HTO.US,D,20200213,000000,68.2308,69.2589,68.2219,69.2025,62011.036761784,0
+HTO.US,D,20200214,000000,69.4974,69.9011,69.2302,69.429,59847.249974292,0
+HTO.US,D,20200218,000000,69.524,70.1573,69.0145,69.2886,106741.08787231,0
+HTO.US,D,20200219,000000,69.4192,69.5518,67.7291,67.7865,54399.883890879,0
+HTO.US,D,20200220,000000,67.7203,67.8251,66.6348,67.5312,77856.909270471,0
+HTO.US,D,20200221,000000,67.6747,68.6652,67.3146,67.7203,87978.499497814,0
+HTO.US,D,20200224,000000,66.9554,68.0141,66.8999,67.458,82073.312109061,0
+HTO.US,D,20200225,000000,67.6747,67.6747,64.9923,65.2842,72205.393289314,0
+HTO.US,D,20200226,000000,65.3504,66.5507,65.2674,65.3238,68119.363405225,0
+HTO.US,D,20200227,000000,64.5678,65.4049,60.7168,60.7564,180035.95437831,0
+HTO.US,D,20200228,000000,59.101,59.101,55.3173,57.7524,502804.01721566,0
+HTO.US,D,20200302,000000,57.9414,61.4569,57.7424,59.5651,561795.25251971,0
+HTO.US,D,20200303,000000,59.7154,61.915,59.3434,60.1795,200183.12374247,0
+HTO.US,D,20200304,000000,61.2174,63.9652,60.9888,63.8771,121699.61577595,0
+HTO.US,D,20200305,000000,62.5008,63.1706,61.0472,62.5563,109492.05827659,0
+HTO.US,D,20200306,000000,61.3679,65.7007,60.4417,65.4464,174925.13243326,0
+HTO.US,D,20200309,000000,62.5097,63.9652,60.6831,61.821,148560.48697538,0
+HTO.US,D,20200310,000000,62.8412,63.5179,59.0198,62.3969,198253.80614446,0
+HTO.US,D,20200311,000000,60.8672,61.5757,56.7342,57.6583,125869.52903387,0
+HTO.US,D,20200312,000000,53.2403,57.9512,52.9198,55.062,251461.13122673,0
+HTO.US,D,20200313,000000,56.9696,58.9704,53.5224,58.724,251658.20662307,0
+HTO.US,D,20200316,000000,53.8083,55.2687,47.3224,48.107,246481.69287924,0
+HTO.US,D,20200317,000000,49.0411,61.7261,48.9381,60.7653,273301.12771329,0
+HTO.US,D,20200318,000000,56.2889,63.6259,54.1477,54.1853,245842.96646649,0
+HTO.US,D,20200319,000000,54.2229,59.3583,51.2683,55.1471,192842.82321115,0
+HTO.US,D,20200320,000000,55.8744,56.4819,48.3098,49.7188,277176.94384128,0
+HTO.US,D,20200323,000000,48.1614,49.0113,43.0468,46.7079,212499.8306921,0
+HTO.US,D,20200324,000000,49.2004,51.6622,46.7741,51.6542,176277.37284506,0
+HTO.US,D,20200325,000000,51.6156,52.1895,48.0387,49.1054,163514.97230678,0
+HTO.US,D,20200326,000000,49.8049,54.6088,48.575,54.0151,116951.61468877,0
+HTO.US,D,20200327,000000,52.146,55.2985,50.1354,52.7397,110172.22105472,0
+HTO.US,D,20200330,000000,53.2691,56.6382,52.6358,56.4314,109509.23920857,0
+HTO.US,D,20200331,000000,55.6002,56.2979,52.8733,54.5346,245800.51945805,0
+HTO.US,D,20200401,000000,52.2677,53.0613,48.2614,50.74,189815.947252,0
+HTO.US,D,20200402,000000,49.795,53.7114,49.4368,52.616,107720.40099566,0
+HTO.US,D,20200403,000000,52.0303,52.8545,49.4646,51.8333,117506.4577277,0
+HTO.US,D,20200406,000000,53.9686,57.6306,53.9686,57.592,128683.15930775,0
+HTO.US,D,20200407,000000,58.5261,58.5261,53.2017,53.8261,155221.63537163,0
+HTO.US,D,20200408,000000,54.3753,56.932,53.1087,55.4023,115390.17116394,0
+HTO.US,D,20200409,000000,57.4981,59.1792,56.7242,58.4974,140475.3425102,0
+HTO.US,D,20200413,000000,57.5059,60.2824,57.3457,59.1495,181535.7486766,0
+HTO.US,D,20200414,000000,60.8009,61.3579,58.5924,60.7653,207871.08548579,0
+HTO.US,D,20200415,000000,59.5077,60.5139,55.5062,55.9307,126476.92551181,0
+HTO.US,D,20200416,000000,55.7714,56.5264,54.0785,55.7616,124617.34228481,0
+HTO.US,D,20200417,000000,56.743,57.8384,56.09,57.2813,89021.483133822,0
+HTO.US,D,20200420,000000,55.8644,55.9881,53.9686,55.438,103642.45625603,0
+HTO.US,D,20200421,000000,53.6282,55.8842,53.6282,55.5062,155221.63537163,0
+HTO.US,D,20200422,000000,56.8737,57.2813,55.0719,56.8737,165727.26996106,0
+HTO.US,D,20200423,000000,56.5452,56.5452,54.3753,54.5742,127239.96102071,0
+HTO.US,D,20200424,000000,55.6566,56.6382,54.2397,56.2603,116476.61245145,0
+HTO.US,D,20200427,000000,56.8172,57.979,56.3839,57.5059,105543.47584841,0
+HTO.US,D,20200428,000000,58.9318,58.9318,56.1672,56.4314,141342.47425409,0
+HTO.US,D,20200429,000000,58.4321,60.6693,56.9796,58.9604,193786.76382746,0
+HTO.US,D,20200430,000000,57.885,57.885,55.3647,56.1959,283255.96183604,0
+HTO.US,D,20200501,000000,55.4023,56.4581,54.9769,56.4215,186078.58922297,0
+HTO.US,D,20200504,000000,55.9782,56.2227,54.214,55.5062,177627.59197075,0
+HTO.US,D,20200505,000000,53.1265,55.3549,52.8822,54.9769,247335.68626338,0
+HTO.US,D,20200506,000000,54.8255,54.8433,53.1939,53.835,210565.45987882,0
+HTO.US,D,20200507,000000,54.7236,56.1672,53.929,55.0056,215495.37671646,0
+HTO.US,D,20200508,000000,55.8218,56.0119,54.8156,55.7556,100515.52663413,0
+HTO.US,D,20200511,000000,55.0333,55.9842,54.2645,55.2519,122846.69564694,0
+HTO.US,D,20200512,000000,55.0521,55.3667,53.0118,53.0217,156956.90950246,0
+HTO.US,D,20200513,000000,52.529,52.5834,50.1275,51.2367,137221.07186297,0
+HTO.US,D,20200514,000000,50.4114,50.8666,48.2673,50.4114,156821.48333267,0
+HTO.US,D,20200515,000000,51.2862,51.2862,48.9767,50.735,246978.92926385,0
+HTO.US,D,20200518,000000,54.5514,55.5854,53.2977,54.0834,293771.70285606,0
+HTO.US,D,20200519,000000,53.563,53.8291,52.4616,52.622,119291.25336838,0
+HTO.US,D,20200520,000000,53.0701,54.872,52.71,54.5712,158906.43996163,0
+HTO.US,D,20200521,000000,54.588,56.7628,54.588,56.3057,203844.68354214,0
+HTO.US,D,20200522,000000,56.466,56.933,55.5567,56.7628,169848.67235218,0
+HTO.US,D,20200526,000000,58.1857,58.3955,56.9242,56.9706,141418.27248345,0
+HTO.US,D,20200527,000000,58.1372,58.1372,56.1653,56.8272,104929.00486906,0
+HTO.US,D,20200528,000000,57.7108,58.5756,57.0162,58.1006,156794.1959701,0
+HTO.US,D,20200529,000000,58.0719,59.8006,57.3209,59.6462,218596.02961885,0
+HTO.US,D,20200601,000000,59.8006,60.1884,59.1831,59.5423,154490.94044058,0
+HTO.US,D,20200602,000000,59.951,60.4071,58.8872,60.2923,122204.93730502,0
+HTO.US,D,20200603,000000,61.1551,62.4661,60.9098,61.5737,137080.59247789,0
+HTO.US,D,20200604,000000,60.6347,61.261,59.951,60.6435,88136.159814885,0
+HTO.US,D,20200605,000000,61.924,63.3775,61.2986,61.9052,112344.09298668,0
+HTO.US,D,20200608,000000,62.201,63.0737,62.0407,62.2485,99590.788235924,0
+HTO.US,D,20200609,000000,61.3837,63.3201,60.7762,62.5799,158074.68072478,0
+HTO.US,D,20200610,000000,62.6561,63.3062,61.5073,61.5549,151894.59842421,0
+HTO.US,D,20200611,000000,60.2438,60.3596,59.3335,59.8362,215415.53591486,0
+HTO.US,D,20200612,000000,61.3649,61.3649,58.2887,59.5908,168831.96543569,0
+HTO.US,D,20200615,000000,58.1659,61.4035,57.5059,60.6247,125589.58090676,0
+HTO.US,D,20200616,000000,62.295,62.2999,59.8638,60.1983,95122.735275856,0
+HTO.US,D,20200617,000000,60.0736,60.7099,59.2751,59.9024,101985.00164067,0
+HTO.US,D,20200618,000000,59.4285,59.4285,57.7672,58.822,122955.84509723,0
+HTO.US,D,20200619,000000,59.382,59.6462,58.062,58.1086,320477.94566759,0
+HTO.US,D,20200622,000000,57.9284,58.1659,56.9518,57.5396,112343.08234362,0
+HTO.US,D,20200623,000000,58.1857,58.3659,57.0459,58.0432,86798.068405899,0
+HTO.US,D,20200624,000000,57.6356,57.6544,55.8792,56.8094,92673.947145965,0
+HTO.US,D,20200625,000000,56.7708,56.933,55.3093,56.563,152323.11108086,0
+HTO.US,D,20200626,000000,56.2761,56.5907,53.9528,54.1229,268217.59313082,0
+HTO.US,D,20200629,000000,54.7612,57.0943,54.2545,56.9608,147536.70555748,0
+HTO.US,D,20200630,000000,56.8094,59.1247,56.8094,58.9536,177564.93210114,0
+HTO.US,D,20200701,000000,59.2583,59.4483,58.3955,59.3236,171668.84049991,0
+HTO.US,D,20200702,000000,59.7906,60.5951,59.5621,60.2171,127046.9281966,0
+HTO.US,D,20200706,000000,60.8998,61.5401,58.8872,58.9634,90767.8743383,0
+HTO.US,D,20200707,000000,57.9958,58.4232,57.8908,58.1659,156617.33343492,0
+HTO.US,D,20200708,000000,58.2055,58.6597,57.7582,58.5073,93627.994192856,0
+HTO.US,D,20200709,000000,58.2708,58.2708,56.656,57.882,219491.45936837,0
+HTO.US,D,20200710,000000,57.976,58.9783,57.5584,58.8774,93148.949383294,0
+HTO.US,D,20200713,000000,59.1633,60.5297,58.632,58.9634,149428.62936233,0
+HTO.US,D,20200714,000000,59.2385,60.4833,58.9536,59.5136,111353.6627897,0
+HTO.US,D,20200715,000000,60.5199,60.8138,59.3731,59.4483,106946.24841312,0
+HTO.US,D,20200716,000000,59.1435,60.1607,59.1247,59.8194,79651.811341741,0
+HTO.US,D,20200717,000000,59.7422,61.9814,59.6937,61.7547,109738.65518278,0
+HTO.US,D,20200720,000000,61.3936,61.3936,59.9024,60.5871,99466.479139771,0
+HTO.US,D,20200721,000000,60.6525,62.0209,60.6525,61.4599,102173.99189255,0
+HTO.US,D,20200722,000000,60.9098,62.3514,60.8048,62.2762,88938.610403054,0
+HTO.US,D,20200723,000000,61.8309,62.7818,61.8309,62.5601,67694.893320804,0
+HTO.US,D,20200724,000000,62.3237,62.8382,61.2323,61.4223,70344.799419265,0
+HTO.US,D,20200727,000000,61.1749,61.3273,60.5397,60.881,100158.7696346,0
+HTO.US,D,20200728,000000,60.5099,61.6311,60.5099,61.4035,73831.517969873,0
+HTO.US,D,20200729,000000,61.7251,62.201,61.3085,61.915,69459.476100328,0
+HTO.US,D,20200730,000000,61.3649,61.3649,60.0736,60.3398,73517.207978789,0
+HTO.US,D,20200731,000000,60.1607,60.6435,58.7547,59.285,88617.225910563,0
+HTO.US,D,20200803,000000,59.4483,59.5136,57.8296,59.475,79304.150129738,0
+HTO.US,D,20200804,000000,59.3335,60.1706,58.7932,60.0182,78628.029923838,0
+HTO.US,D,20200805,000000,60.2171,60.7682,59.8738,60.7099,67324.997961521,0
+HTO.US,D,20200806,000000,60.8424,61.6113,60.2923,61.4697,63187.425281468,0
+HTO.US,D,20200807,000000,61.7646,66.9267,61.1264,66.8109,129906.03740811,0
+HTO.US,D,20200810,000000,67.2988,68.1566,66.7833,67.7845,115165.80840503,0
+HTO.US,D,20200811,000000,67.1721,67.4422,63.139,63.3676,127418.844842,0
+HTO.US,D,20200812,000000,64.1878,66.0391,64.1878,65.3316,89109.409079881,0
+HTO.US,D,20200813,000000,64.9052,65.8779,64.4411,65.4761,98989.455616326,0
+HTO.US,D,20200814,000000,65.2842,66.3825,64.9784,65.8679,150406.93184261,0
+HTO.US,D,20200817,000000,66.0956,66.2014,64.2364,64.3501,82175.387057934,0
+HTO.US,D,20200818,000000,64.265,64.265,62.7858,63.148,88566.693757656,0
+HTO.US,D,20200819,000000,63.4161,63.4161,61.8032,61.8329,104772.35519505,0
+HTO.US,D,20200820,000000,61.5073,62.0526,60.9464,61.6221,91288.355513245,0
+HTO.US,D,20200821,000000,61.1364,61.5213,60.2478,60.887,71893.104584346,0
+HTO.US,D,20200824,000000,61.3075,61.3263,60.5545,61.2224,51435.667801335,0
+HTO.US,D,20200825,000000,61.5173,61.5173,60.5733,60.887,51968.276692978,0
+HTO.US,D,20200826,000000,60.5644,60.5644,59.7966,60.0202,123800.74269384,0
+HTO.US,D,20200827,000000,60.4199,61.1364,60.1152,60.5447,148870.75439423,0
+HTO.US,D,20200828,000000,60.3823,60.5832,59.191,60.4783,93775.548079345,0
+HTO.US,D,20200831,000000,60.4299,60.9166,59.6472,59.6472,77150.469772827,0
+HTO.US,D,20200901,000000,59.2939,59.3622,58.256,58.6834,111548.71689992,0
+HTO.US,D,20200902,000000,58.4361,60.7059,58.3945,60.3249,68323.513302971,0
+HTO.US,D,20200903,000000,60.5347,60.6307,59.382,59.9044,63374.394247225,0
+HTO.US,D,20200904,000000,60.5644,60.5644,58.6547,59.5334,73179.653197367,0
+HTO.US,D,20200908,000000,59.3227,59.3424,57.4921,57.9206,83432.627022269,0
+HTO.US,D,20200909,000000,58.4173,59.475,57.6069,58.2649,109861.95363587,0
+HTO.US,D,20200910,000000,58.1016,58.1788,57.2437,57.3961,102563.08946994,0
+HTO.US,D,20200911,000000,57.3961,57.7306,56.8144,56.9677,122467.70450014,0
+HTO.US,D,20200914,000000,57.5297,57.9018,57.1487,57.5099,72385.287753664,0
+HTO.US,D,20200915,000000,57.9978,58.3213,56.9578,57.3121,62935.77515999,0
+HTO.US,D,20200916,000000,57.3121,58.4727,57.3121,58.0363,110588.60599468,0
+HTO.US,D,20200917,000000,58.2263,58.7121,57.8068,58.2827,96434.54996533,0
+HTO.US,D,20200918,000000,58.6468,58.6468,56.6095,57.1487,336490.57428087,0
+HTO.US,D,20200921,000000,56.3859,58.0264,56.3859,57.8256,111152.54482112,0
+HTO.US,D,20200922,000000,57.7682,58.3302,57.0617,57.8632,74059.923301013,0
+HTO.US,D,20200923,000000,57.978,57.978,55.7358,55.8604,85124.443501607,0
+HTO.US,D,20200924,000000,55.9564,57.3585,55.7842,57.0518,83290.12635107,0
+HTO.US,D,20200925,000000,56.6708,58.0452,56.3957,58.0076,72626.831444561,0
+HTO.US,D,20200928,000000,58.3302,59.0931,58.0927,58.4083,66428.557568945,0
+HTO.US,D,20200929,000000,58.3599,58.9704,57.4921,58.2827,55264.994348654,0
+HTO.US,D,20200930,000000,58.2649,58.6468,57.5584,58.0551,112033.82556782,0
+HTO.US,D,20201001,000000,58.0739,59.0931,57.8156,58.7606,104156.87357263,0
+HTO.US,D,20201002,000000,57.8354,59.5423,57.8256,58.722,96183.91048691,0
+HTO.US,D,20201005,000000,59.0564,59.1416,58.4647,59.0742,54898.130918546,0
+HTO.US,D,20201006,000000,59.5235,59.5235,56.9677,57.3387,217239.74663481,0
+HTO.US,D,20201007,000000,57.8256,59.2464,57.4249,58.4459,143738.70894496,0
+HTO.US,D,20201008,000000,58.9604,58.9604,57.9978,58.4459,91421.760396921,0
+HTO.US,D,20201009,000000,58.912,59.01,58.0452,58.4559,71604.060669716,0
+HTO.US,D,20201012,000000,58.3302,60.1736,58.3302,59.6769,156000.84116945,0
+HTO.US,D,20201013,000000,59.3622,59.7432,58.5885,59.3721,89899.731951352,0
+HTO.US,D,20201014,000000,59.0564,59.9876,58.3213,58.4727,65521.000102729,0
+HTO.US,D,20201015,000000,57.8454,58.912,57.8454,58.6547,75837.644440294,0
+HTO.US,D,20201016,000000,58.5311,59.5037,58.2174,58.8091,112315.79498105,0
+HTO.US,D,20201019,000000,58.8091,59.3325,57.9978,58.2174,51484.178668126,0
+HTO.US,D,20201020,000000,58.2461,58.7705,57.5198,57.8632,59506.663263696,0
+HTO.US,D,20201021,000000,57.8632,59.3325,57.8632,58.7319,54147.223126342,0
+HTO.US,D,20201022,000000,59.103,60.0766,58.8378,59.9826,61225.767105605,0
+HTO.US,D,20201023,000000,60.0954,61.5251,60.0954,61.3263,64251.632421697,0
+HTO.US,D,20201026,000000,60.7821,60.8968,60.0568,60.6109,43354.565908391,0
+HTO.US,D,20201027,000000,60.5051,61.8754,60.5051,60.8494,37695.975425825,0
+HTO.US,D,20201028,000000,59.9728,60.9968,58.912,58.9902,68263.885362541,0
+HTO.US,D,20201029,000000,58.6171,59.0752,57.3337,58.7893,70658.098767291,0
+HTO.US,D,20201030,000000,58.2728,59.4849,57.4634,57.8918,81947.992369851,0
+HTO.US,D,20201102,000000,58.6547,59.6333,58.5983,59.4275,75565.781457652,0
+HTO.US,D,20201103,000000,60.2864,61.7161,59.9728,61.1176,80021.706701023,0
+HTO.US,D,20201104,000000,60.601,61.2402,58.3847,58.7032,61343.001700349,0
+HTO.US,D,20201105,000000,59.0931,61.6983,58.7705,60.1152,53871.317571469,0
+HTO.US,D,20201106,000000,60.5071,60.5071,58.7537,59.1762,49732.734248356,0
+HTO.US,D,20201109,000000,61.2086,66.9791,61.169,62.858,155533.92407659,0
+HTO.US,D,20201110,000000,63.6625,64.4867,61.4391,64.2858,145562.91966492,0
+HTO.US,D,20201111,000000,64.6885,65.398,63.2983,65.3396,68646.919081578,0
+HTO.US,D,20201112,000000,64.5065,64.5876,61.6489,62.858,62726.572046952,0
+HTO.US,D,20201113,000000,63.2884,63.7189,62.8758,63.4418,46912.029473068,0
+HTO.US,D,20201116,000000,64.5737,65.1002,63.5001,65.0823,64287.004928732,0
+HTO.US,D,20201117,000000,64.6203,65.4168,63.5467,64.3145,60943.797692382,0
+HTO.US,D,20201118,000000,64.6401,64.8953,61.9942,62.0714,53212.378297557,0
+HTO.US,D,20201119,000000,61.8695,62.5215,61.0928,62.291,42859.350809899,0
+HTO.US,D,20201120,000000,61.8507,63.1836,61.8507,62.7897,70451.927583429,0
+HTO.US,D,20201123,000000,63.0302,63.2024,62.388,62.4642,63539.129065703,0
+HTO.US,D,20201124,000000,63.2419,64.7746,62.9134,64.3917,68554.950563287,0
+HTO.US,D,20201125,000000,64.3234,64.9369,63.5714,64.6203,55661.166427447,0
+HTO.US,D,20201127,000000,64.3145,64.6697,63.7683,64.1414,31738.234598049,0
+HTO.US,D,20201130,000000,63.8247,64.3531,62.7047,62.8946,73496.995117626,0
+HTO.US,D,20201201,000000,63.5367,64.0938,62.6373,63.0302,56985.10883362,0
+HTO.US,D,20201202,000000,62.9233,63.4903,61.4005,63.1064,59960.441996804,0
+HTO.US,D,20201203,000000,63.0302,63.8633,62.9045,63.232,46608.836555624,0
+HTO.US,D,20201204,000000,63.3458,64.0166,62.9619,63.9702,64475.995180605,0
+HTO.US,D,20201207,000000,63.8633,64.4105,63.2419,64.0938,56054.306577067,0
+HTO.US,D,20201208,000000,63.8544,64.7182,63.3359,64.3046,81110.169274647,0
+HTO.US,D,20201209,000000,64.4204,65.8857,64.4204,65.677,68290.162082052,0
+HTO.US,D,20201210,000000,65.1288,66.0025,64.6885,65.6671,65340.094995321,0
+HTO.US,D,20201211,000000,65.11,66.5764,65.11,66.4824,47778.150573901,0
+HTO.US,D,20201214,000000,66.615,66.9227,65.1862,65.1862,76849.298141499,0
+HTO.US,D,20201215,000000,65.4751,67.5352,64.7707,67.3146,81373.947112823,0
+HTO.US,D,20201216,000000,67.7469,68.0062,66.0411,66.433,59921.026917537,0
+HTO.US,D,20201217,000000,66.8841,67.5738,65.6384,67.4412,64669.028004711,0
+HTO.US,D,20201218,000000,67.6421,67.9963,64.6885,65.1388,405222.38737934,0
+HTO.US,D,20201221,000000,64.1414,64.1414,61.9556,63.6813,123301.48502311,0
+HTO.US,D,20201222,000000,63.3943,64.0166,63.0014,63.7683,48389.589624079,0
+HTO.US,D,20201223,000000,64.0364,64.7835,63.5863,63.8079,40081.093043052,0
+HTO.US,D,20201224,000000,64.3234,64.6401,63.2508,64.363,32314.301141193,0
+HTO.US,D,20201228,000000,64.8805,66.3756,64.2472,66.1945,62845.827927815,0
+HTO.US,D,20201229,000000,66.6348,66.8653,64.8122,65.7047,51369.976002555,0
+HTO.US,D,20201230,000000,65.7413,66.7495,65.484,65.9431,58373.732395513,0
+HTO.US,D,20201231,000000,66.05,66.7683,65.6285,66.5002,64734.719803491,0
+HTO.US,D,20210104,000000,66.1747,66.433,64.5163,65.4751,106293.37299755,0
+HTO.US,D,20210105,000000,65.7413,66.2894,64.8518,65.9243,67953.617943689,0
+HTO.US,D,20210106,000000,65.0338,68.3416,65.0338,67.4689,117736.88434496,0
+HTO.US,D,20210107,000000,67.9191,68.0725,66.0639,66.5002,59061.980318112,0
+HTO.US,D,20210108,000000,66.3568,66.7495,65.3881,66.7407,67489.73278,0
+HTO.US,D,20210111,000000,66.0876,66.8604,65.1288,66.4725,53121.420422324,0
+HTO.US,D,20210112,000000,66.5002,66.6912,65.484,66.3468,64140.461685301,0
+HTO.US,D,20210113,000000,66.4042,67.0474,65.398,65.8303,73067.471817913,0
+HTO.US,D,20210114,000000,66.1163,66.1163,64.6203,64.7746,99297.701749061,0
+HTO.US,D,20210115,000000,64.1898,65.4514,62.6749,63.5367,188823.4957689,0
+HTO.US,D,20210119,000000,64.2759,64.2759,62.8699,63.9118,146565.4775786,0
+HTO.US,D,20210120,000000,63.7189,64.8716,63.4903,64.5253,85378.114909202,0
+HTO.US,D,20210121,000000,64.3234,64.8617,63.0964,64.0552,96885.296769264,0
+HTO.US,D,20210122,000000,63.3943,64.928,63.331,64.8221,78174.25119073,0
+HTO.US,D,20210125,000000,64.1226,65.4168,63.8346,65.1664,60849.807887974,0
+HTO.US,D,20210126,000000,65.5038,65.6661,64.6025,65.024,61923.110815726,0
+HTO.US,D,20210127,000000,63.98,64.7835,61.7151,62.2436,100489.24991462,0
+HTO.US,D,20210128,000000,62.7115,64.2374,62.3197,63.144,103461.55114862,0
+HTO.US,D,20210129,000000,63.3745,64.6401,62.1862,63.4418,83607.468271328,0
+HTO.US,D,20210201,000000,63.8079,65.1566,62.7511,64.7182,83229.487767582,0
+HTO.US,D,20210202,000000,65.3584,66.4913,64.7785,65.3118,68035.480031399,0
+HTO.US,D,20210203,000000,64.9943,65.3118,63.5863,64.2472,86772.802329445,0
+HTO.US,D,20210204,000000,64.0266,65.0635,63.989,65.0635,66589.24981519,0
+HTO.US,D,20210205,000000,65.1576,66.3439,65.1576,66.3439,87068.920745482,0
+HTO.US,D,20210208,000000,66.4211,67.1157,65.9679,67.1157,66520.526087237,0
+HTO.US,D,20210209,000000,66.9603,67.6886,66.6902,67.6837,63038.860751921,0
+HTO.US,D,20210210,000000,67.9141,68.8493,67.7411,68.6078,60326.294783854,0
+HTO.US,D,20210211,000000,68.8295,69.0758,66.9979,67.7411,49920.713857172,0
+HTO.US,D,20210212,000000,67.2988,67.3166,65.5147,66.1222,56088.668441043,0
+HTO.US,D,20210216,000000,66.0827,66.8743,65.6018,66.4498,71873.902366241,0
+HTO.US,D,20210217,000000,66.0174,66.8445,65.8581,66.7001,48134.907573426,0
+HTO.US,D,20210218,000000,66.6526,67.2502,65.8809,65.8809,71747.571983973,0
+HTO.US,D,20210219,000000,65.3702,68.1358,64.2146,65.293,74775.458586181,0
+HTO.US,D,20210222,000000,65.0635,65.0635,62.3643,64.0602,76615.839595067,0
+HTO.US,D,20210223,000000,64.0691,66.527,64.0018,64.1274,101845.53289865,0
+HTO.US,D,20210224,000000,64.4075,64.7637,62.5374,62.6631,111286.96034786,0
+HTO.US,D,20210225,000000,62.1426,62.949,61.0443,61.0443,66984.411250926,0
+HTO.US,D,20210226,000000,61.0918,61.9299,60.2636,60.3991,96402.209387469,0
+HTO.US,D,20210301,000000,61.3223,61.5499,60.3309,60.9286,65210.732683879,0
+HTO.US,D,20210302,000000,60.8414,60.9484,59.5601,59.5987,84318.960984264,0
+HTO.US,D,20210303,000000,59.5502,59.9024,58.3163,59.4443,82315.866443016,0
+HTO.US,D,20210304,000000,59.1069,60.4853,58.9922,59.1356,80247.08010299,0
+HTO.US,D,20210305,000000,59.6373,60.4665,58.9436,60.2824,198403.38131707,0
+HTO.US,D,20210308,000000,60.3596,61.3134,60.2161,60.5031,145901.4850894,0
+HTO.US,D,20210309,000000,56.3621,57.0933,55.8971,56.7272,609850.31929154,0
+HTO.US,D,20210310,000000,56.7856,57.6138,56.0425,56.747,246669.67248806,0
+HTO.US,D,20210311,000000,56.7272,58.1927,56.4185,57.9799,278320.99178311,0
+HTO.US,D,20210312,000000,58.3955,59.4157,57.4971,57.595,209582.10418324,0
+HTO.US,D,20210315,000000,57.5267,57.9602,56.1494,56.6688,152201.83391389,0
+HTO.US,D,20210316,000000,56.5927,57.9799,56.5838,57.3337,113719.57818882,0
+HTO.US,D,20210317,000000,57.5554,57.5554,56.3027,57.2962,102555.00432547,0
+HTO.US,D,20210318,000000,56.94,57.8632,56.9301,57.4505,61573.428317608,0
+HTO.US,D,20210319,000000,57.4109,58.2777,56.8708,58.1927,672697.15786241,0
+HTO.US,D,20210322,000000,57.7968,58.4321,56.8806,58.4321,117897.57659119,0
+HTO.US,D,20210323,000000,57.9602,59.1455,57.883,58.6923,149249.74554103,0
+HTO.US,D,20210324,000000,58.7893,59.8966,58.5389,59.0298,125897.82703949,0
+HTO.US,D,20210325,000000,59.0298,59.85,58.4232,59.6472,70167.936884089,0
+HTO.US,D,20210326,000000,59.7432,60.1963,59.0594,60.0806,95577.524652022,0
+HTO.US,D,20210329,000000,59.9548,61.2372,59.7135,61.1116,104313.52324664,0
+HTO.US,D,20210330,000000,60.794,60.8326,59.9064,60.226,193481.5496239,0
+HTO.US,D,20210331,000000,60.128,61.0394,59.8966,60.696,193504.79441424,0
+HTO.US,D,20210401,000000,60.4665,60.6109,59.5403,60.321,187478.3298585,0
+HTO.US,D,20210405,000000,60.4467,61.9882,60.3022,61.6707,94896.35123083,0
+HTO.US,D,20210406,000000,61.5945,62.1525,60.9334,61.9684,85120.400929375,0
+HTO.US,D,20210407,000000,62.008,62.008,61.0631,61.4114,71481.77285968,0
+HTO.US,D,20210408,000000,61.7666,62.008,61.1393,61.9784,107545.55974659,0
+HTO.US,D,20210409,000000,62.2109,62.2109,61.2284,61.6419,75474.823582419,0
+HTO.US,D,20210412,000000,61.6707,62.7977,61.6419,62.7195,78249.038777033,0
+HTO.US,D,20210413,000000,62.6443,63.1836,62.3544,62.9708,59862.409620164,0
+HTO.US,D,20210414,000000,63.0866,64.5322,62.6245,64.3778,73615.240355429,0
+HTO.US,D,20210415,000000,64.4837,65.2554,63.9444,65.2366,48958.581665816,0
+HTO.US,D,20210416,000000,65.7947,65.863,65.1872,65.3504,141609.28402145,0
+HTO.US,D,20210419,000000,65.2752,65.4534,64.5035,65.1971,76075.145558959,0
+HTO.US,D,20210420,000000,65.0734,66.1994,65.0734,66.1025,78000.420584729,0
+HTO.US,D,20210421,000000,65.8809,66.0213,65.39,65.4583,78672.498218397,0
+HTO.US,D,20210422,000000,65.7175,66.6229,65.5197,66.141,95333.959675008,0
+HTO.US,D,20210423,000000,66.0738,66.7001,65.7265,65.8531,66362.865770166,0
+HTO.US,D,20210426,000000,65.9778,66.0738,64.6677,64.9092,74021.518864804,0
+HTO.US,D,20210427,000000,64.7439,64.7439,63.2419,63.5021,62022.153835424,0
+HTO.US,D,20210428,000000,63.8485,64.2344,63.1152,63.3953,89711.752342536,0
+HTO.US,D,20210429,000000,62.9322,64.0414,61.6023,62.5186,112974.73425497,0
+HTO.US,D,20210430,000000,62.201,63.5585,62.201,63.1638,177977.27446886,0
+HTO.US,D,20210503,000000,63.3181,63.8762,63.0104,63.1836,84705.026632476,0
+HTO.US,D,20210504,000000,62.8075,63.0104,61.9496,62.3059,65913.12960929,0
+HTO.US,D,20210505,000000,61.9982,61.9982,60.4565,61.0443,53802.593843514,0
+HTO.US,D,20210506,000000,61.0443,61.9882,61.0443,61.9596,63166.201777247,0
+HTO.US,D,20210507,000000,61.8339,62.8847,61.5331,61.7171,49231.455291516,0
+HTO.US,D,20210510,000000,61.7567,61.9091,60.5545,60.6713,102963.30412096,0
+HTO.US,D,20210511,000000,60.0894,61.6785,59.6155,61.4935,92397.030948033,0
+HTO.US,D,20210512,000000,60.981,61.0106,59.1307,59.1702,65792.863085371,0
+HTO.US,D,20210513,000000,59.2464,61.17,59.2464,60.884,56716.277780152,0
+HTO.US,D,20210514,000000,61.0206,61.7656,60.788,60.9622,61989.813257563,0
+HTO.US,D,20210517,000000,60.6614,61.2956,60.6614,61.1848,59842.196759001,0
+HTO.US,D,20210518,000000,60.8266,61.6973,60.7682,61.3392,87753.126095847,0
+HTO.US,D,20210519,000000,61.0878,61.6053,60.3507,60.9424,47757.937712738,0
+HTO.US,D,20210520,000000,60.8266,61.9012,60.8266,61.4747,49028.316036828,0
+HTO.US,D,20210521,000000,62.018,62.299,61.2244,62.1723,55183.132260944,0
+HTO.US,D,20210524,000000,62.1723,62.6285,61.7369,62.3662,54930.471496407,0
+HTO.US,D,20210525,000000,62.299,62.299,61.1749,61.4173,82260.281074819,0
+HTO.US,D,20210526,000000,61.6973,63.7614,61.3689,63.2766,93006.448712095,0
+HTO.US,D,20210527,000000,63.6635,63.9751,62.3662,62.4345,80369.367913026,0
+HTO.US,D,20210528,000000,62.4533,63.4131,62.0407,62.4345,43305.044398541,0
+HTO.US,D,20210601,000000,62.7531,62.8798,62.0852,62.2119,82815.124113741,0
+HTO.US,D,20210602,000000,62.299,62.299,61.3887,61.9299,56043.189503427,0
+HTO.US,D,20210603,000000,61.7755,62.4731,61.7468,62.202,67648.403740128,0
+HTO.US,D,20210604,000000,62.1525,62.1525,61.5232,61.5232,50158.214975836,0
+HTO.US,D,20210607,000000,61.5727,61.9882,61.3887,61.7369,49606.403866089,0
+HTO.US,D,20210608,000000,61.9111,61.9111,61.1749,61.4371,52183.543664363,0
+HTO.US,D,20210609,000000,61.6399,62.0466,61.6399,62.0466,72080.073550104,0
+HTO.US,D,20210610,000000,61.824,62.4147,61.7221,62.3178,61950.398178296,0
+HTO.US,D,20210611,000000,62.4929,63.6357,62.386,63.5477,57319.631685866,0
+HTO.US,D,20210614,000000,63.7911,63.8673,62.6383,63.5279,53256.846592115,0
+HTO.US,D,20210615,000000,63.7811,64.6331,63.5179,64.2562,62248.53788045,0
+HTO.US,D,20210616,000000,64.5461,64.8073,63.6169,63.8385,68797.504897242,0
+HTO.US,D,20210617,000000,63.8969,64.6044,63.6357,64.2364,63034.818179688,0
+HTO.US,D,20210618,000000,63.8871,63.8871,61.3095,61.3887,215458.99356636,0
+HTO.US,D,20210621,000000,61.4935,63.1806,61.1947,62.5117,88563.661828481,0
+HTO.US,D,20210622,000000,62.5691,62.7432,61.9596,62.3662,80340.059264339,0
+HTO.US,D,20210623,000000,62.1822,62.2277,61.1848,61.5727,92883.150259002,0
+HTO.US,D,20210624,000000,61.7369,62.8125,61.6013,62.7135,114605.91215082,0
+HTO.US,D,20210625,000000,63.1508,63.4131,62.6185,63.2488,709656.37449885,0
+HTO.US,D,20210628,000000,63.045,63.4517,61.92,62.1238,80159.154156931,0
+HTO.US,D,20210629,000000,62.3761,62.3761,61.0582,61.2244,117181.03066297,0
+HTO.US,D,20210630,000000,61.2719,61.5529,60.888,61.3194,114808.04076245,0
+HTO.US,D,20210701,000000,61.4451,61.7468,60.9958,61.6399,49089.965263375,0
+HTO.US,D,20210702,000000,61.8339,62.1525,61.4649,61.9684,88031.052936838,0
+HTO.US,D,20210706,000000,62.1624,62.3563,60.8642,62.3078,91287.344870187,0
+HTO.US,D,20210707,000000,62.0764,63.4903,61.8141,63.3349,88983.078697612,0
+HTO.US,D,20210708,000000,63.0064,63.6635,62.299,62.5305,93459.216802146,0
+HTO.US,D,20210709,000000,62.7432,63.229,62.1238,62.8422,53365.996042395,0
+HTO.US,D,20210712,000000,62.5691,63.5091,62.5147,63.4032,60456.667738355,0
+HTO.US,D,20210713,000000,63.1113,63.9167,63.1113,63.3349,54845.577479522,0
+HTO.US,D,20210714,000000,63.6357,64.0226,63.1608,63.5001,57661.22903952,0
+HTO.US,D,20210715,000000,63.1806,64.3422,63.0925,64.266,43018.021770028,0
+HTO.US,D,20210716,000000,64.6717,65.9897,64.0523,65.4078,89247.867178847,0
+HTO.US,D,20210719,000000,64.9715,65.0982,63.6169,64.459,91431.866827502,0
+HTO.US,D,20210720,000000,64.8567,66.435,64.8567,65.0892,139229.21961951,0
+HTO.US,D,20210721,000000,65.399,65.399,64.3135,64.5173,76001.368615714,0
+HTO.US,D,20210722,000000,64.2166,64.8271,64.0523,64.178,46143.940748876,0
+HTO.US,D,20210723,000000,64.5461,65.7561,64.366,65.6701,43831.589431836,0
+HTO.US,D,20210726,000000,65.7463,66.0194,65.3692,65.7463,64219.291843836,0
+HTO.US,D,20210727,000000,65.3594,66.144,64.9052,65.9798,88949.727476694,0
+HTO.US,D,20210728,000000,66.1737,66.425,65.1654,65.7185,92850.809681141,0
+HTO.US,D,20210729,000000,66.2212,67.1998,65.7879,66.7061,78422.869383034,0
+HTO.US,D,20210730,000000,66.2806,67.6846,66.2806,66.7733,65148.072814273,0
+HTO.US,D,20210802,000000,66.5992,67.743,66.1153,66.8228,66058.662209664,0
+HTO.US,D,20210803,000000,66.5893,67.463,66.5893,67.18,65456.318947008,0
+HTO.US,D,20210804,000000,66.7357,67.4719,66.2508,67.4719,72299.383093721,0
+HTO.US,D,20210805,000000,67.7133,68.6632,67.1948,68.6632,51860.137885756,0
+HTO.US,D,20210806,000000,68.5069,68.7315,67.5332,67.5332,75235.301177639,0
+HTO.US,D,20210809,000000,67.3976,67.3976,66.6773,66.9207,45439.522537348,0
+HTO.US,D,20210810,000000,66.6773,67.3976,66.3468,67.1533,64430.516242989,0
+HTO.US,D,20210811,000000,67.1533,67.3779,65.7037,66.3072,83390.180013827,0
+HTO.US,D,20210812,000000,66.0164,66.8525,66.0164,66.2786,62809.444777721,0
+HTO.US,D,20210813,000000,66.1025,66.8425,65.6177,66.8425,53509.507356652,0
+HTO.US,D,20210816,000000,66.4142,67.2522,66.4142,67.1058,63255.138366364,0
+HTO.US,D,20210817,000000,66.6487,67.3482,66.5121,67.1928,60997.361774464,0
+HTO.US,D,20210818,000000,67.3482,67.3482,65.8699,66.2004,47731.660993225,0
+HTO.US,D,20210819,000000,65.8115,66.8337,65.8115,66.8337,51053.644725354,0
+HTO.US,D,20210820,000000,66.5507,67.7865,66.4438,67.5134,55193.238691525,0
+HTO.US,D,20210823,000000,67.5629,67.6559,66.804,67.0959,29537.054017404,0
+HTO.US,D,20210824,000000,66.8911,66.8911,65.9768,66.7357,53732.859472502,0
+HTO.US,D,20210825,000000,66.9791,67.1394,66.4438,66.7645,50979.86778211,0
+HTO.US,D,20210826,000000,66.521,67.1256,66.1816,66.6387,56166.487956521,0
+HTO.US,D,20210827,000000,66.6289,67.7479,66.5705,66.6873,73201.887344647,0
+HTO.US,D,20210830,000000,66.9109,67.5629,66.7645,67.3186,64799.400959212,0
+HTO.US,D,20210831,000000,67.2622,67.6609,66.6961,67.4858,98557.911030497,0
+HTO.US,D,20210901,000000,67.6025,69.4024,67.3284,68.7315,87328.656011426,0
+HTO.US,D,20210902,000000,69.1886,69.1886,68.3218,68.8681,51058.697940646,0
+HTO.US,D,20210903,000000,68.8285,68.965,67.8559,68.1368,63290.510873399,0
+HTO.US,D,20210907,000000,67.9815,68.0596,66.9593,67.6312,70399.374144405,0
+HTO.US,D,20210908,000000,67.368,69.0619,66.5705,68.683,68764.153676323,0
+HTO.US,D,20210909,000000,68.7602,68.7602,67.6312,67.6312,64824.667035666,0
+HTO.US,D,20210910,000000,67.8559,67.8559,65.3831,65.5771,73452.526823067,0
+HTO.US,D,20210913,000000,65.8601,65.9817,64.7013,64.7785,60407.146228505,0
+HTO.US,D,20210914,000000,64.8963,65.3336,64.6331,65.0724,63105.563193758,0
+HTO.US,D,20210915,000000,65.109,65.3831,64.3996,64.6529,66835.846721379,0
+HTO.US,D,20210916,000000,64.6143,64.643,62.9391,63.1836,61438.002147815,0
+HTO.US,D,20210917,000000,63.9227,64.1077,62.1218,63.8633,373905.59093653,0
+HTO.US,D,20210920,000000,63.2122,64.1948,62.9738,63.9227,80452.240643794,0
+HTO.US,D,20210921,000000,64.4491,65.1882,63.7871,63.991,83429.595093095,0
+HTO.US,D,20210922,000000,64.0394,64.9151,63.1538,64.1462,72445.926337153,0
+HTO.US,D,20210923,000000,64.3897,65.0328,63.9326,64.1176,40691.521450174,0
+HTO.US,D,20210924,000000,63.8247,64.6381,63.6783,64.1562,55451.96331441,0
+HTO.US,D,20210927,000000,64.0493,65.0526,63.9128,64.0681,58255.487157711,0
+HTO.US,D,20210928,000000,64.1948,65.0428,63.5625,63.893,72729.917036492,0
+HTO.US,D,20210929,000000,64.0592,65.3138,64.0592,65.294,141158.53721751,0
+HTO.US,D,20210930,000000,65.6167,65.7037,64.078,64.3016,93748.260716776,0
+HTO.US,D,20211001,000000,64.5065,65.119,63.8633,64.273,78251.060063149,0
+HTO.US,D,20211004,000000,64.3214,66.2874,64.3214,66.054,70608.577257442,0
+HTO.US,D,20211005,000000,66.2094,66.4389,65.5385,65.7423,92679.000361256,0
+HTO.US,D,20211006,000000,65.3238,66.6873,65.198,66.6873,64767.060381352,0
+HTO.US,D,20211007,000000,66.6387,67.6124,66.4042,66.7259,107049.33400505,0
+HTO.US,D,20211008,000000,66.6773,66.6773,65.6651,66.0164,46633.09198902,0
+HTO.US,D,20211011,000000,65.8017,66.5992,65.6067,66.2786,59628.951073732,0
+HTO.US,D,20211012,000000,66.1816,67.0078,65.8977,66.054,77602.227219819,0
+HTO.US,D,20211013,000000,65.8799,65.8799,65.1783,65.6553,82907.092632033,0
+HTO.US,D,20211014,000000,65.9372,66.2874,65.4019,66.2687,81701.395463663,0
+HTO.US,D,20211015,000000,66.7645,66.7645,65.4029,66.1124,141043.32390888,0
+HTO.US,D,20211018,000000,65.8017,66.0253,64.7211,65.8215,67379.572686662,0
+HTO.US,D,20211019,000000,65.7521,66.1718,65.5969,66.0253,66179.939376641,0
+HTO.US,D,20211020,000000,66.2004,67.2324,66.2004,66.7843,45531.49105564,0
+HTO.US,D,20211021,000000,66.7743,66.7743,65.957,66.5893,59499.58876229,0
+HTO.US,D,20211022,000000,66.424,67.0474,66.145,66.8911,48074.268989937,0
+HTO.US,D,20211025,000000,66.6487,67.8559,66.5794,67.4936,71031.026055747,0
+HTO.US,D,20211026,000000,67.8063,68.1566,67.0078,67.1928,68436.705325483,0
+HTO.US,D,20211027,000000,67.3008,67.3008,66.1222,66.3468,49688.265953799,0
+HTO.US,D,20211028,000000,66.0827,67.0177,66.0827,66.7357,57080.109281085,0
+HTO.US,D,20211029,000000,66.142,67.0049,63.8158,64.166,114441.17733234,0
+HTO.US,D,20211101,000000,64.8676,67.3136,64.4679,67.1533,129315.82186214,0
+HTO.US,D,20211102,000000,67.4472,69.2173,67.4472,68.6632,153252.90269435,0
+HTO.US,D,20211103,000000,68.6929,69.0135,68.1517,68.5266,181197.18325212,0
+HTO.US,D,20211104,000000,68.7602,69.0481,68.1665,68.6038,138760.28124053,0
+HTO.US,D,20211105,000000,68.9571,71.412,68.9571,71.2259,113732.71654857,0
+HTO.US,D,20211108,000000,71.4604,71.4604,69.6319,70.9331,95080.288267413,0
+HTO.US,D,20211109,000000,71.0301,72.0769,70.4146,70.5116,199037.05451453,0
+HTO.US,D,20211110,000000,70.6105,71.4218,70.2384,71.1379,89214.515957928,0
+HTO.US,D,20211111,000000,71.1379,71.1379,69.7289,70.375,107651.67726771,0
+HTO.US,D,20211112,000000,70.4244,70.4244,69.533,69.5923,78572.44455564,0
+HTO.US,D,20211115,000000,69.6903,69.8664,68.6137,69.1718,102507.50410174,0
+HTO.US,D,20211116,000000,68.7997,68.9759,68.1744,68.5266,102619.68548119,0
+HTO.US,D,20211117,000000,68.2912,68.8691,67.7835,68.595,104123.52235171,0
+HTO.US,D,20211118,000000,68.311,68.9274,67.7539,68.8393,124967.02478294,0
+HTO.US,D,20211119,000000,68.5564,69.4063,68.5464,68.9571,138777.46217252,0
+HTO.US,D,20211122,000000,68.9759,70.0623,67.8321,69.3866,118672.73981679,0
+HTO.US,D,20211123,000000,69.2896,69.6616,68.7028,68.8195,89194.303096766,0
+HTO.US,D,20211124,000000,68.4871,68.4871,67.2651,67.4511,104590.43944458,0
+HTO.US,D,20211126,000000,66.7466,66.8435,64.3204,65.1614,93059.002151119,0
+HTO.US,D,20211129,000000,65.7383,67.7044,65.6799,67.558,117205.28609637,0
+HTO.US,D,20211130,000000,67.176,67.4214,65.7681,65.8759,121331.74170278,0
+HTO.US,D,20211201,000000,66.8931,68.0181,66.0807,66.2668,139174.64489436,0
+HTO.US,D,20211202,000000,66.521,67.6361,66.3646,67.089,177509.34673295,0
+HTO.US,D,20211203,000000,67.3422,67.6173,66.3844,67.2552,111046.42730002,0
+HTO.US,D,20211206,000000,68.0567,68.5662,67.6124,68.115,161632.14428946,0
+HTO.US,D,20211207,000000,68.1744,68.3208,67.5877,67.9399,110873.60733708,0
+HTO.US,D,20211208,000000,68.1744,68.3902,67.4511,67.7044,77064.565112885,0
+HTO.US,D,20211209,000000,67.3422,67.3422,66.4032,67.2255,83719.649650782,0
+HTO.US,D,20211210,000000,67.2552,67.6846,67.0296,67.3324,77652.759372727,0
+HTO.US,D,20211213,000000,66.9029,68.59,66.9029,68.1942,189862.43683267,0
+HTO.US,D,20211214,000000,68.3802,68.6038,67.1276,67.3224,233871.89944274,0
+HTO.US,D,20211215,000000,67.6658,69.1619,67.461,68.8493,138999.80364531,0
+HTO.US,D,20211216,000000,69.0155,70.3216,68.7562,69.338,133850.57726405,0
+HTO.US,D,20211217,000000,69.2203,70.473,69.2203,69.9347,519452.34031252,0
+HTO.US,D,20211220,000000,69.4458,69.9247,68.6236,69.622,119431.73275346,0
+HTO.US,D,20211221,000000,69.8179,70.3255,67.9301,68.2427,115435.65010155,0
+HTO.US,D,20211222,000000,68.4673,69.0253,68.1051,68.8591,153258.9665527,0
+HTO.US,D,20211223,000000,69.2796,69.8763,68.6583,68.7513,83117.306388127,0
+HTO.US,D,20211227,000000,69.0639,69.0639,68.2526,69.0253,58780.010904889,0
+HTO.US,D,20211228,000000,68.7997,69.4756,68.7997,69.25,67106.699060962,0
+HTO.US,D,20211229,000000,69.2896,70.6105,69.0936,70.5907,70159.851739624,0
+HTO.US,D,20211230,000000,70.7767,71.6366,70.6778,71.0795,72285.234090908,0
+HTO.US,D,20211231,000000,71.3625,71.8622,70.6293,71.597,62321.304180636,0
+HTO.US,D,20220103,000000,71.6068,71.8028,70.2404,71.1675,82207.727635795,0
+HTO.US,D,20220104,000000,70.9815,71.3209,69.0986,69.348,94747.786701283,0
+HTO.US,D,20220105,000000,69.338,70.1593,69.0739,69.7883,90694.097395055,0
+HTO.US,D,20220106,000000,69.6715,70.277,69.25,69.3964,80142.983868,0
+HTO.US,D,20220107,000000,69.0541,69.4458,68.301,68.9571,94610.339245375,0
+HTO.US,D,20220110,000000,68.9175,68.9175,67.4848,67.8221,59746.185668477,0
+HTO.US,D,20220111,000000,67.4897,67.9527,66.0134,67.2848,72237.733867174,0
+HTO.US,D,20220112,000000,67.3224,67.4412,66.7753,67.0989,73273.643001775,0
+HTO.US,D,20220113,000000,67.176,67.4897,66.9129,67.1276,58738.574539505,0
+HTO.US,D,20220114,000000,67.4412,67.4412,65.6997,66.6873,95779.653263651,0
+HTO.US,D,20220118,000000,66.0906,66.5794,65.298,65.7285,99067.275131804,0
+HTO.US,D,20220119,000000,65.5632,66.9515,65.5632,66.3063,110842.27740228,0
+HTO.US,D,20220120,000000,66.3844,67.7638,66.2668,66.4428,104638.95031137,0
+HTO.US,D,20220121,000000,66.7565,67.8707,66.7565,66.8149,108658.27775362,0
+HTO.US,D,20220124,000000,67.1662,67.7381,65.112,66.5992,127547.19651039,0
+HTO.US,D,20220125,000000,66.7071,67.6075,66.1302,66.9811,94657.839469108,0
+HTO.US,D,20220126,000000,67.4511,68.311,65.6799,66.4626,99221.903519699,0
+HTO.US,D,20220127,000000,67.0098,67.4314,65.5038,65.9343,128054.53932558,0
+HTO.US,D,20220128,000000,65.9936,67.0296,64.8488,66.9515,111551.7488291,0
+HTO.US,D,20220131,000000,66.3646,67.4511,65.7097,67.3522,101520.10583393,0
+HTO.US,D,20220201,000000,67.2255,67.4897,65.4652,65.8462,89584.41131721,0
+HTO.US,D,20220202,000000,65.8848,67.186,65.7681,66.8831,109245.46137041,0
+HTO.US,D,20220203,000000,66.6487,67.2848,66.0223,66.2964,93062.034080294,0
+HTO.US,D,20220204,000000,65.8047,65.8047,64.261,64.9586,68047.607748097,0
+HTO.US,D,20220207,000000,65.0872,65.5593,64.4965,64.9685,93680.54763188,0
+HTO.US,D,20220208,000000,64.7627,66.247,64.7627,65.4999,76241.901663553,0
+HTO.US,D,20220209,000000,65.303,65.677,64.3986,64.7231,163706.99448783,0
+HTO.US,D,20220210,000000,63.8574,64.4481,62.855,63.14,240865.54940512,0
+HTO.US,D,20220211,000000,63.4349,64.084,63.0124,63.5921,70302.352410823,0
+HTO.US,D,20220214,000000,63.799,64.172,62.294,63.2776,227637.24241704,0
+HTO.US,D,20220215,000000,63.6901,64.2017,62.8649,63.1796,83399.27580135,0
+HTO.US,D,20220216,000000,63.0312,63.7001,62.3633,63.3854,64795.35838698,0
+HTO.US,D,20220217,000000,62.6285,64.0642,62.6285,63.8475,87658.125648382,0
+HTO.US,D,20220218,000000,61.2719,65.1902,60.2785,64.1334,133061.26503563,0
+HTO.US,D,20220222,000000,64.359,64.359,63.1004,63.6515,114318.8895223,0
+HTO.US,D,20220223,000000,63.7297,64.3986,62.8105,63.0124,86870.834706085,0
+HTO.US,D,20220224,000000,62.6977,63.1054,61.9892,62.8837,114665.54009124,0
+HTO.US,D,20220225,000000,62.9826,64.3294,62.9826,63.8574,107886.1464572,0
+HTO.US,D,20220228,000000,63.7594,64.3392,63.5229,64.1334,149517.56595144,0
+HTO.US,D,20220301,000000,64.271,64.6787,62.5403,63.041,102248.77947885,0
+HTO.US,D,20220302,000000,63.4151,64.5955,62.5206,64.1334,72481.298844188,0
+HTO.US,D,20220303,000000,64.5361,65.0872,64.2314,64.5955,65363.339785659,0
+HTO.US,D,20220304,000000,64.5361,66.994,64.4372,66.9158,113268.83138488,0
+HTO.US,D,20220307,000000,66.9158,67.5797,66.0213,67.457,109846.79399,0
+HTO.US,D,20220308,000000,67.2998,67.7717,66.1886,66.8179,138702.67458622,0
+HTO.US,D,20220309,000000,67.181,67.181,65.8442,66.05,153316.57320702,0
+HTO.US,D,20220310,000000,65.4801,65.8145,64.6005,65.5681,178835.31042523,0
+HTO.US,D,20220311,000000,65.7453,66.4933,64.8112,65.0675,127250.06745129,0
+HTO.US,D,20220314,000000,64.7727,65.7849,64.2858,64.8013,159854.42315017,0
+HTO.US,D,20220315,000000,65.1456,66.1688,65.0872,65.9817,97457.320740175,0
+HTO.US,D,20220316,000000,66.3458,66.3458,64.7083,65.5098,155565.25401139,0
+HTO.US,D,20220317,000000,65.4801,66.4785,65.394,66.1193,111364.77986334,0
+HTO.US,D,20220318,000000,66.3558,66.9752,65.5197,66.9059,510807.29959313,0
+HTO.US,D,20220321,000000,66.6991,67.6144,66.1984,66.6605,87080.037819122,0
+HTO.US,D,20220322,000000,66.6209,66.6209,65.6869,66.149,139954.86133526,0
+HTO.US,D,20220323,000000,66.0312,66.2964,65.4999,66.0312,85729.818693437,0
+HTO.US,D,20220324,000000,65.9323,66.994,65.9323,66.7981,73946.731278501,0
+HTO.US,D,20220325,000000,67.181,67.4758,66.4735,66.6111,81898.470860001,0
+HTO.US,D,20220328,000000,66.5913,66.9455,66.0599,66.6991,124298.9897215,0
+HTO.US,D,20220329,000000,67.083,68.7582,67.083,68.499,118449.38770095,0
+HTO.US,D,20220330,000000,68.7443,69.1678,68.302,68.6959,57908.836588766,0
+HTO.US,D,20220331,000000,68.4109,69.4627,68.3912,68.4198,118213.9078684,0
+HTO.US,D,20220401,000000,68.4594,70.5046,68.4594,70.4562,87577.27420373,0
+HTO.US,D,20220404,000000,70.0821,70.0821,67.8004,68.3516,94765.978276329,0
+HTO.US,D,20220405,000000,68.2041,69.1678,67.9389,68.2625,80554.315592666,0
+HTO.US,D,20220406,000000,68.2724,69.2559,68.2724,69.1382,57755.218843927,0
+HTO.US,D,20220407,000000,69.0788,69.0788,68.0171,68.3218,89551.060096291,0
+HTO.US,D,20220408,000000,68.5386,68.683,67.4472,67.5451,79746.811789206,0
+HTO.US,D,20220411,000000,67.7025,67.7123,66.522,66.7486,66363.876413224,0
+HTO.US,D,20220412,000000,66.9554,67.181,66.1588,66.3746,125654.26206247,0
+HTO.US,D,20220413,000000,66.0995,66.2766,64.5856,64.7815,89235.739462149,0
+HTO.US,D,20220414,000000,65.0378,65.2535,62.6581,62.766,91715.857526842,0
+HTO.US,D,20220418,000000,62.9035,63.327,60.3813,60.9474,138386.34330901,0
+HTO.US,D,20220419,000000,61.3401,62.4513,61.3401,61.5767,80658.411827655,0
+HTO.US,D,20220420,000000,62.0288,63.3369,62.0288,62.5403,102413.51429733,0
+HTO.US,D,20220421,000000,62.7363,63.0074,61.6746,61.9111,79181.862319702,0
+HTO.US,D,20220422,000000,61.9299,63.0559,61.5073,62.4117,159032.77034389,0
+HTO.US,D,20220425,000000,62.5789,62.9629,60.6218,61.4292,235456.58775792,0
+HTO.US,D,20220426,000000,60.7109,61.7339,60.7109,61.075,186722.36885101,0
+HTO.US,D,20220427,000000,60.8385,62.1762,58.066,58.538,177378.97377844,0
+HTO.US,D,20220428,000000,59.1574,60.6812,58.5479,59.6986,102250.80076496,0
+HTO.US,D,20220429,000000,59.285,59.285,57.5198,58.0165,163406.83349956,0
+HTO.US,D,20220502,000000,59.8065,60.1607,57.2695,57.6237,132744.93375844,0
+HTO.US,D,20220503,000000,57.6237,59.3246,57.033,58.3015,109917.53900407,0
+HTO.US,D,20220504,000000,58.0264,58.9902,57.7712,58.7349,99430.095989678,0
+HTO.US,D,20220505,000000,58.2718,58.5577,56.4631,57.0825,75020.034206253,0
+HTO.US,D,20220506,000000,56.5679,57.5475,56.5679,57.3793,72567.203504131,0
+HTO.US,D,20220509,000000,57.033,58.3391,56.845,58.2699,152963.85877973,0
+HTO.US,D,20220510,000000,58.3589,59.1307,57.2705,58.3489,170075.05639721,0
+HTO.US,D,20220511,000000,57.9433,59.3583,57.9433,58.7942,140333.85248206,0
+HTO.US,D,20220512,000000,58.7942,60.1053,58.4083,60.0212,166823.81767916,0
+HTO.US,D,20220513,000000,60.2092,60.3873,58.9922,60.0014,115467.99067941,0
+HTO.US,D,20220516,000000,60.1696,60.5852,59.5661,60.0608,97007.584579299,0
+HTO.US,D,20220517,000000,60.3774,60.3774,59.3879,59.8035,114067.23940082,0
+HTO.US,D,20220518,000000,60.2587,61.4559,59.4077,59.7342,155358.07218448,0
+HTO.US,D,20220519,000000,59.4967,60.9166,58.8486,60.6841,165100.67126501,0
+HTO.US,D,20220520,000000,60.9315,60.9315,58.5716,60.0212,166992.59506987,0
+HTO.US,D,20220523,000000,60.7336,61.2877,59.8134,60.2983,112665.47747917,0
+HTO.US,D,20220524,000000,60.7534,61.3174,59.2989,61.2184,123672.39102545,0
+HTO.US,D,20220525,000000,61.5549,61.8319,60.5259,60.6347,222665.88921401,0
+HTO.US,D,20220526,000000,61.2976,61.3471,60.0608,60.318,182892.03166063,0
+HTO.US,D,20220527,000000,60.7138,61.1986,59.9618,60.4665,156860.89841194,0
+HTO.US,D,20220531,000000,60.0904,61.3075,59.2593,61.1986,290354.71867647,0
+HTO.US,D,20220601,000000,61.5054,61.7569,60.6247,61.4263,156034.19239038,0
+HTO.US,D,20220602,000000,60.5061,62.02,58.6063,61.8913,190246.48119477,0
+HTO.US,D,20220603,000000,61.8913,62.4256,61.1888,61.5449,100966.27343806,0
+HTO.US,D,20220606,000000,62.2574,63.227,61.6637,62.4751,177918.65717149,0
+HTO.US,D,20220607,000000,62.3563,62.4751,61.6389,62.4652,94043.368489755,0
+HTO.US,D,20220608,000000,62.4652,62.4652,60.9216,61.3867,73142.259404216,0
+HTO.US,D,20220609,000000,61.3372,62.198,61.1096,61.2284,95400.662116845,0
+HTO.US,D,20220610,000000,60.9216,61.733,60.2389,61.4658,70497.406521046,0
+HTO.US,D,20220613,000000,60.7435,60.8919,57.9384,58.2401,125589.58090676,0
+HTO.US,D,20220614,000000,58.2501,58.2501,55.1481,56.0534,206934.21937089,0
+HTO.US,D,20220615,000000,56.4294,57.3991,55.9644,56.6372,84452.36586794,0
+HTO.US,D,20220616,000000,56.0534,56.2513,55.4004,56.004,114741.3383206,0
+HTO.US,D,20220617,000000,56.004,56.9835,55.9644,56.3205,203235.26577808,0
+HTO.US,D,20220621,000000,56.3205,56.5927,55.5055,56.2809,105146.29312656,0
+HTO.US,D,20220622,000000,56.1029,57.973,56.1029,57.4287,99857.598003274,0
+HTO.US,D,20220623,000000,57.7256,59.6551,57.7256,59.5858,116075.38715736,0
+HTO.US,D,20220624,000000,59.9718,60.7039,59.6947,60.7039,377565.12945009,0
+HTO.US,D,20220627,000000,61.2086,61.3273,60.4169,61.1492,98251.686183878,0
+HTO.US,D,20220628,000000,61.5945,62.2376,60.4021,60.5061,102838.9950248,0
+HTO.US,D,20220629,000000,60.5852,61.1294,59.7207,60.9414,70414.533790277,0
+HTO.US,D,20220630,000000,60.6049,61.8913,60.6049,61.7528,94390.019058698,0
+HTO.US,D,20220701,000000,61.7725,64.1274,61.7725,64.0582,138366.13044785,0
+HTO.US,D,20220705,000000,63.4447,63.4447,60.7138,62.3168,71981.030530405,0
+HTO.US,D,20220706,000000,62.1386,63.5437,62.1386,63.425,78409.731023279,0
+HTO.US,D,20220707,000000,63.4942,64.1572,62.9302,62.9896,82596.825213181,0
+HTO.US,D,20220708,000000,63.1776,63.1776,61.8418,62.0892,66092.013430582,0
+HTO.US,D,20220711,000000,61.9902,62.5839,61.4065,61.8418,89043.717281101,0
+HTO.US,D,20220712,000000,61.8121,62.9104,61.5845,61.7725,74800.724662635,0
+HTO.US,D,20220713,000000,61.5153,62.1584,60.9414,61.9308,67360.370468557,0
+HTO.US,D,20220714,000000,61.1492,62.1684,60.9216,62.01,61450.129864513,0
+HTO.US,D,20220715,000000,62.6927,63.4645,61.5251,62.8511,89019.461847706,0
+HTO.US,D,20220718,000000,62.7818,62.7818,61.258,61.5054,83628.691775549,0
+HTO.US,D,20220719,000000,61.8319,62.7521,61.5946,62.1882,85953.170809287,0
+HTO.US,D,20220720,000000,62.4751,62.4751,61.3174,61.8616,86941.579720155,0
+HTO.US,D,20220721,000000,61.1393,62.2376,60.8226,62.1584,110540.09512789,0
+HTO.US,D,20220722,000000,62.6927,62.9797,61.8616,62.5641,84033.959641866,0
+HTO.US,D,20220725,000000,62.7323,63.5041,62.2772,63.3854,97306.734924511,0
+HTO.US,D,20220726,000000,63.7021,64.1868,63.3508,64.1374,70168.947527147,0
+HTO.US,D,20220727,000000,64.0186,64.5529,63.4843,64.5529,90345.425539995,0
+HTO.US,D,20220728,000000,63.9593,64.7311,62.3069,64.6618,116726.24128681,0
+HTO.US,D,20220729,000000,64.5925,65.4435,64.167,64.9685,89127.600654927,0
+HTO.US,D,20220801,000000,64.7805,66.4725,64.7805,65.8393,88472.703953248,0
+HTO.US,D,20220802,000000,66.1361,66.9277,65.958,66.2252,91699.687237912,0
+HTO.US,D,20220803,000000,66.423,67.2048,65.7453,66.6704,99766.640128041,0
+HTO.US,D,20220804,000000,67.0563,67.0563,66.146,66.4626,87022.431164807,0
+HTO.US,D,20220805,000000,66.1344,66.1344,64.9306,65.0202,86197.165502119,0
+HTO.US,D,20220808,000000,65.3584,65.8658,64.672,65.06,90342.719508938,0
+HTO.US,D,20220809,000000,65.4579,65.7066,65.0102,65.5076,82317.996512712,0
+HTO.US,D,20220810,000000,66.0548,66.2338,65.3783,65.9851,97006.365850162,0
+HTO.US,D,20220811,000000,66.6516,66.6815,65.3982,65.4778,79183.700345578,0
+HTO.US,D,20220812,000000,66.0747,67.0794,65.6071,67.0396,81427.365850723,0
+HTO.US,D,20220815,000000,66.6119,67.8205,66.4953,67.6763,89158.562714556,0
+HTO.US,D,20220816,000000,67.7857,67.8852,67.4525,67.7061,136731.9111449,0
+HTO.US,D,20220817,000000,67.3779,67.8006,67.159,67.4773,85947.869334881,0
+HTO.US,D,20220818,000000,67.0695,67.7658,66.8506,67.4674,83492.101042286,0
+HTO.US,D,20220819,000000,67.4773,67.537,66.8655,67.0496,69595.850171707,0
+HTO.US,D,20220822,000000,67.0695,67.4574,66.2488,66.6516,81387.156791491,0
+HTO.US,D,20220823,000000,67.1391,67.1391,64.7217,65.4181,117893.9668947,0
+HTO.US,D,20220824,000000,65.5972,65.5972,64.8113,65.4479,64917.526130064,0
+HTO.US,D,20220825,000000,65.8061,66.5124,65.3286,66.4029,90480.435536808,0
+HTO.US,D,20220826,000000,66.592,66.8456,65.1893,65.438,70337.707314538,0
+HTO.US,D,20220829,000000,64.8908,66.1194,64.4432,65.5574,96477.616721261,0
+HTO.US,D,20220830,000000,65.6966,65.6966,63.896,64.0552,89021.851913167,0
+HTO.US,D,20220831,000000,64.0652,64.4332,63.7369,63.9657,86960.132401046,0
+HTO.US,D,20220901,000000,63.9358,64.5725,63.6573,64.3139,100186.90243541,0
+HTO.US,D,20220902,000000,64.6223,65.1594,63.3887,63.7667,70432.198603733,0
+HTO.US,D,20220906,000000,64.0453,64.0453,62.7122,63.2295,77055.635885724,0
+HTO.US,D,20220907,000000,63.528,64.3736,63.528,64.3338,75864.442505976,0
+HTO.US,D,20220908,000000,63.9955,64.5626,63.7369,63.9259,59692.358882866,0
+HTO.US,D,20220909,000000,64.4034,64.8809,63.7319,64.3835,82491.90069389,0
+HTO.US,D,20220912,000000,64.4929,65.8459,64.4929,65.4877,68274.982575936,0
+HTO.US,D,20220913,000000,64.871,65.5773,64.6352,64.8013,113080.94250463,0
+HTO.US,D,20220914,000000,64.7317,66.9401,64.7317,66.6516,201712.76654325,0
+HTO.US,D,20220915,000000,66.194,66.194,64.279,65.2092,209826.95469627,0
+HTO.US,D,20220916,000000,64.8908,66.4825,63.6076,63.7866,676058.03307667,0
+HTO.US,D,20220919,000000,64.0851,64.6421,63.3589,64.6223,139082.13065701,0
+HTO.US,D,20220920,000000,63.9856,63.9856,62.8266,63.4384,84893.386756522,0
+HTO.US,D,20220921,000000,63.9557,64.7665,62.5033,62.5033,92607.494770181,0
+HTO.US,D,20220922,000000,62.0258,62.2148,61.1405,61.8468,74373.69163495,0
+HTO.US,D,20220923,000000,61.4986,61.4986,59.9168,60.7127,94231.940763154,0
+HTO.US,D,20220926,000000,60.7226,60.7226,58.7877,59.2603,99303.30835879,0
+HTO.US,D,20220927,000000,59.5289,59.5289,57.211,57.5194,95720.681181218,0
+HTO.US,D,20220928,000000,57.9571,59.1857,57.2707,58.8823,112294.85539665,0
+HTO.US,D,20220929,000000,58.6236,59.0414,57.9471,58.4445,217353.08535802,0
+HTO.US,D,20220930,000000,58.6336,58.6336,57.2607,57.3005,250665.28570525,0
+HTO.US,D,20221003,000000,58.156,61.1106,57.9173,60.3745,209074.04006215,0
+HTO.US,D,20221004,000000,60.5237,62.0905,60.5237,61.6776,132544.13762588,0
+HTO.US,D,20221005,000000,60.9813,61.0907,59.9964,60.6331,157008.33448911,0
+HTO.US,D,20221006,000000,60.6828,60.8918,59.688,60.2352,188521.17943571,0
+HTO.US,D,20221007,000000,60.1655,60.6082,58.7032,59.3001,191863.55748437,0
+HTO.US,D,20221010,000000,59.2603,59.887,59.0713,59.1508,97909.05922992,0
+HTO.US,D,20221011,000000,59.31,61.3892,59.0614,60.9912,107515.00348044,0
+HTO.US,D,20221012,000000,60.9116,61.1603,59.9865,60.3745,126686.68292226,0
+HTO.US,D,20221013,000000,59.3697,62.1502,59.3697,61.9164,143806.69511677,0
+HTO.US,D,20221014,000000,62.5133,62.7172,61.6577,61.8766,68153.350171759,0
+HTO.US,D,20221017,000000,62.8714,63.9756,62.8714,62.9709,235133.53135041,0
+HTO.US,D,20221018,000000,63.5379,64.4929,62.8714,63.4782,119199.75609326,0
+HTO.US,D,20221019,000000,62.8217,63.5379,62.7471,63.2295,143070.86933282,0
+HTO.US,D,20221020,000000,63.14,63.14,60.3148,60.7027,221366.95469585,0
+HTO.US,D,20221021,000000,61.1703,62.573,60.6779,61.9363,418244.58186646,0
+HTO.US,D,20221024,000000,62.0358,63.1549,61.8866,63.0704,97555.219508678,0
+HTO.US,D,20221025,000000,63.3887,64.8411,63.3887,64.5626,82968.37804579,0
+HTO.US,D,20221026,000000,65.1594,65.5076,64.1646,65.0401,79601.87456159,0
+HTO.US,D,20221027,000000,65.6171,67.542,65.2092,66.771,113209.61149418,0
+HTO.US,D,20221028,000000,67.8454,70.0738,67.8454,69.6261,209995.83274504,0
+HTO.US,D,20221031,000000,69.8151,70.8994,69.4669,70.3125,208210.55051514,0
+HTO.US,D,20221101,000000,70.6308,70.8199,68.5418,68.8502,169171.57490679,0
+HTO.US,D,20221102,000000,68.9297,69.646,67.7758,67.8355,158007.52961103,0
+HTO.US,D,20221103,000000,66.9202,69.0889,66.8407,68.88,204741.5139299,0
+HTO.US,D,20221104,000000,68.83,70.6,68.4101,70.37,110151,0
+HTO.US,D,20221107,000000,70.16,70.4,69.19,70,117446,0
+HTO.US,D,20221108,000000,70.1,70.75,69.53,70.41,100705,0
+HTO.US,D,20221109,000000,70.46,71.19,69.8801,70.59,111238,0
+HTO.US,D,20221110,000000,72.38,73.37,71.825,73.2,108602,0
+HTO.US,D,20221111,000000,73.72,73.72,69.83,71.12,134851,0
+HTO.US,D,20221114,000000,70.83,72.42,70.67,71.3,120147,0
+HTO.US,D,20221115,000000,71.94,72.54,70.88,72.29,89727,0
+HTO.US,D,20221116,000000,72.61,73.52,72.52,72.82,83105,0
+HTO.US,D,20221117,000000,72.48,72.48,71,71.41,100198,0
+HTO.US,D,20221118,000000,72.48,73.52,72.33,73.48,99874,0
+HTO.US,D,20221121,000000,73.91,74.83,73.435,74.1,109681,0
+HTO.US,D,20221122,000000,74.33,74.98,72.96,73.74,139657,0
+HTO.US,D,20221123,000000,73.52,75.33,73.52,75.01,126572,0
+HTO.US,D,20221125,000000,75.57,76.2,75.23,75.23,87430,0
+HTO.US,D,20221128,000000,75.03,75.67,74.955,75.22,135213,0
+HTO.US,D,20221129,000000,74.56,74.71,73.345,73.68,132063,0
+HTO.US,D,20221130,000000,73.97,75,73.2,74.69,253853,0
+HTO.US,D,20221201,000000,75.41,75.8554,74.25,74.32,138007,0
+HTO.US,D,20221202,000000,73.5,74.73,73.29,74.39,143028,0
+HTO.US,D,20221205,000000,78.81,80.11,78.51,79.58,972792,0
+HTO.US,D,20221206,000000,79.27,79.75,77.69,78.16,380259,0
+HTO.US,D,20221207,000000,78.14,78.2,76.965,77.98,593032,0
+HTO.US,D,20221208,000000,78.1,79.15,77.13,78.69,534252,0
+HTO.US,D,20221209,000000,77.91,79.536,77.83,78.99,571289,0
+HTO.US,D,20221212,000000,79.54,79.82,77.92,79.01,466652,0
+HTO.US,D,20221213,000000,80,81.33,79.32,79.84,520127,0
+HTO.US,D,20221214,000000,79.84,81.18,79.14,79.58,428371,0
+HTO.US,D,20221215,000000,79.7,79.72,76.8,77.57,430497,0
+HTO.US,D,20221216,000000,76.54,77.675,74.62,76.7,5741500,0
+HTO.US,D,20221219,000000,76.62,78.14,76.45,77.87,372244,0
+HTO.US,D,20221220,000000,77.77,80.02,77.51,79.95,514243,0
+HTO.US,D,20221221,000000,79.76,80.71,79.4823,79.93,442110,0
+HTO.US,D,20221222,000000,79.68,80.195,78.93,79.87,408273,0
+HTO.US,D,20221223,000000,79.63,81.04,79.59,81.02,439148,0
+HTO.US,D,20221227,000000,80.83,83.57,80.7,83.55,502739,0
+HTO.US,D,20221228,000000,83.33,83.88,82.38,82.8,353090,0
+HTO.US,D,20221229,000000,83.33,83.69,82.08,82.59,353730,0
+HTO.US,D,20221230,000000,82.99,83.03,80.89,81.19,344260,0
+HTO.US,D,20230103,000000,81.81,82.44,81.2821,82.23,527611,0
+HTO.US,D,20230104,000000,82.23,83.66,82.23,83.35,380219,0
+HTO.US,D,20230105,000000,81.4,81.9,79.89,80.46,406316,0
+HTO.US,D,20230106,000000,81.37,81.69,79.97,80.71,433984,0
+HTO.US,D,20230109,000000,80.26,80.78,78.89,78.94,494234,0
+HTO.US,D,20230110,000000,78.85,81.125,77.74,81.07,390971,0
+HTO.US,D,20230111,000000,80.97,81.86,79.56,79.72,301004,0
+HTO.US,D,20230112,000000,79.53,80.48,79.41,80.03,274733,0
+HTO.US,D,20230113,000000,80.17,80.45,79.145,80.18,252709,0
+HTO.US,D,20230117,000000,79.15,80.34,78.5,79.06,255674,0
+HTO.US,D,20230118,000000,79.37,79.37,77.05,77.95,280996,0
+HTO.US,D,20230119,000000,78.35,78.35,76.27,76.57,315063,0
+HTO.US,D,20230120,000000,76.81,76.81,75.29,76.24,307716,0
+HTO.US,D,20230123,000000,75.66,76.52,75.14,75.96,290325,0
+HTO.US,D,20230124,000000,76.99,78.775,75.62,78.51,265783,0
+HTO.US,D,20230125,000000,78.4,79.3,77.78,78.19,556544,0
+HTO.US,D,20230126,000000,78.07,78.59,77.38,77.53,568370,0
+HTO.US,D,20230127,000000,77.53,77.83,76.64,77.09,463191,0
+HTO.US,D,20230130,000000,76.75,78.495,75.87,75.95,523655,0
+HTO.US,D,20230131,000000,76.54,77.69,76.12,77.41,3602530,0
+HTO.US,D,20230201,000000,77.15,80.14,76.89,79.81,459680,0
+HTO.US,D,20230202,000000,80.19,81.08,79.55,80.9,272188,0
+HTO.US,D,20230203,000000,80.41,80.41,78.355,79.83,286092,0
+HTO.US,D,20230206,000000,79.96,80.49,79.49,80,236724,0
+HTO.US,D,20230207,000000,78.93,79.03,77.34,78.87,302465,0
+HTO.US,D,20230208,000000,78.49,79.73,78,78.03,201211,0
+HTO.US,D,20230209,000000,78.13,78.92,76.32,76.87,211478,0
+HTO.US,D,20230210,000000,77.18,77.46,76.82,77.22,147719,0
+HTO.US,D,20230213,000000,77.57,78.12,77.3701,77.67,109057,0
+HTO.US,D,20230214,000000,77.35,78.01,76.47,76.92,148823,0
+HTO.US,D,20230215,000000,76.57,77.79,76.05,76.37,192170,0
+HTO.US,D,20230216,000000,75.77,76.46,74.86,76.18,186806,0
+HTO.US,D,20230217,000000,76.9,78.02,76.55,77.7,288279,0
+HTO.US,D,20230221,000000,77.21,77.56,76.68,76.92,180219,0
+HTO.US,D,20230222,000000,77.28,78.19,76.98,77.32,379989,0
+HTO.US,D,20230223,000000,76.86,78.58,75.42,77.42,293118,0
+HTO.US,D,20230224,000000,77.13,78.21,76.35,77.86,259839,0
+HTO.US,D,20230227,000000,78.05,79.63,77.31,77.74,330942,0
+HTO.US,D,20230228,000000,77.4,77.94,76.23,76.44,457989,0
+HTO.US,D,20230301,000000,75.9,75.93,74.165,74.34,347212,0
+HTO.US,D,20230302,000000,74,75.05,73.319,74.5,244744,0
+HTO.US,D,20230303,000000,74.84,76.12,73.205,75.78,189167,0
+HTO.US,D,20230306,000000,75.74,76.4749,75.275,76.07,176247,0
+HTO.US,D,20230307,000000,76.41,76.675,75.68,75.94,189079,0
+HTO.US,D,20230308,000000,76.04,76.22,75.07,76.1,174460,0
+HTO.US,D,20230309,000000,76.32,76.54,74.92,74.99,227459,0
+HTO.US,D,20230310,000000,74.89,75.17,73.75,74.41,177745,0
+HTO.US,D,20230313,000000,74.45,77.74,74.28,75.63,412789,0
+HTO.US,D,20230314,000000,76.69,77.265,75.82,76.43,317279,0
+HTO.US,D,20230315,000000,75.85,77.265,75.625,76.36,386229,0
+HTO.US,D,20230316,000000,75.43,77.19,75.43,76.69,372172,0
+HTO.US,D,20230317,000000,76.14,77.25,74.975,75.7,1109504,0
+HTO.US,D,20230320,000000,75.94,77.575,75.93,77.18,306173,0
+HTO.US,D,20230321,000000,77.58,77.86,72.81,73.37,301981,0
+HTO.US,D,20230322,000000,73.41,74.51,72.3,72.41,309216,0
+HTO.US,D,20230323,000000,72.58,73.41,71.42,72.94,196565,0
+HTO.US,D,20230324,000000,72.84,76.315,72.84,76,317695,0
+HTO.US,D,20230327,000000,76.56,76.98,75.4,75.62,133532,0
+HTO.US,D,20230328,000000,75.45,76.85,74.98,75.45,143233,0
+HTO.US,D,20230329,000000,75.83,76.9,75.75,75.94,174178,0
+HTO.US,D,20230330,000000,76.14,76.88,74.82,75.79,228124,0
+HTO.US,D,20230331,000000,76.13,76.435,74.94,76.13,255031,0
+HTO.US,D,20230403,000000,75.89,76.45,74.99,76.15,176976,0
+HTO.US,D,20230404,000000,75.95,77.19,75.1301,77.01,172537,0
+HTO.US,D,20230405,000000,77.26,79.03,77.26,78.98,173590,0
+HTO.US,D,20230406,000000,79.61,79.93,78.855,79.42,112363,0
+HTO.US,D,20230410,000000,79.2,80.04,78.52,79.61,202695,0
+HTO.US,D,20230411,000000,79.68,81.05,79.23,80.8,156202,0
+HTO.US,D,20230412,000000,81.34,81.86,80.14,80.26,189415,0
+HTO.US,D,20230413,000000,79.91,80.48,79.112,79.9,240241,0
+HTO.US,D,20230414,000000,79.66,79.88,78.365,79.08,148858,0
+HTO.US,D,20230417,000000,78.88,79.26,77.48,78.43,143081,0
+HTO.US,D,20230418,000000,78.42,78.665,76.51,77.19,170279,0
+HTO.US,D,20230419,000000,77.41,78.25,77.01,78.25,147263,0
+HTO.US,D,20230420,000000,78.32,79.08,77.89,79.01,119987,0
+HTO.US,D,20230421,000000,79.48,79.48,78.64,78.89,281004,0
+HTO.US,D,20230424,000000,78.77,79.41,78.04,78.92,135960,0
+HTO.US,D,20230425,000000,78.71,79.33,78.46,79.06,202341,0
+HTO.US,D,20230426,000000,77.96,78.66,76.57,77.15,139206,0
+HTO.US,D,20230427,000000,76.89,77.71,76.23,76.99,179446,0
+HTO.US,D,20230428,000000,77.25,77.91,75.36,75.92,374969,0
+HTO.US,D,20230501,000000,78.42,78.42,75.47,75.82,245804,0
+HTO.US,D,20230502,000000,75.92,76.04,74.29,75.71,179860,0
+HTO.US,D,20230503,000000,76.03,76.7399,75.325,75.53,158497,0
+HTO.US,D,20230504,000000,75.28,76.35,74.74,76.26,124917,0
+HTO.US,D,20230505,000000,75.82,77.09,75.82,76.65,158663,0
+HTO.US,D,20230508,000000,76.48,76.71,75.555,76.4,137430,0
+HTO.US,D,20230509,000000,76.62,76.73,76.3,76.34,158065,0
+HTO.US,D,20230510,000000,76.94,77.83,76.21,77.66,122951,0
+HTO.US,D,20230511,000000,77.25,77.25,75.69,76.18,185602,0
+HTO.US,D,20230512,000000,74.85,76.91,74.85,75.78,199102,0
+HTO.US,D,20230515,000000,76.23,76.92,75.21,76.64,159653,0
+HTO.US,D,20230516,000000,77.02,77.135,74.87,75.17,124206,0
+HTO.US,D,20230517,000000,75.33,75.91,74.84,75.72,117020,0
+HTO.US,D,20230518,000000,75.34,75.87,74.8,75.23,124411,0
+HTO.US,D,20230519,000000,75.9,76.26,74.12,74.22,146335,0
+HTO.US,D,20230522,000000,74.53,75.76,74.03,75.51,130561,0
+HTO.US,D,20230523,000000,75.18,76.68,75.18,75.59,127245,0
+HTO.US,D,20230524,000000,75.25,75.59,74.6,75.26,140952,0
+HTO.US,D,20230525,000000,74.91,75.08,73.97,74.79,140974,0
+HTO.US,D,20230526,000000,74.7,76.425,74.7,76.14,211907,0
+HTO.US,D,20230530,000000,76.28,77.13,76.07,76.28,168536,0
+HTO.US,D,20230531,000000,76.72,77.07,75.37,76.53,372859,0
+HTO.US,D,20230601,000000,76.87,76.87,73.135,74.57,158795,0
+HTO.US,D,20230602,000000,74.58,76.78,74.23,76.53,164594,0
+HTO.US,D,20230605,000000,75.92,75.92,73.91,75.21,93596,0
+HTO.US,D,20230606,000000,74,75.57,74,74.67,135577,0
+HTO.US,D,20230607,000000,74.55,76.725,74.34,76.1,186083,0
+HTO.US,D,20230608,000000,76,76.57,75.35,75.88,129685,0
+HTO.US,D,20230609,000000,75.62,75.7,74.485,75.43,120576,0
+HTO.US,D,20230612,000000,75.37,75.7075,70.31,71.61,465269,0
+HTO.US,D,20230613,000000,71.75,72.93,71.18,72.42,216340,0
+HTO.US,D,20230614,000000,72.47,73.5625,72.06,72.38,197473,0
+HTO.US,D,20230615,000000,72.49,72.8,71.6,72.6,168640,0
+HTO.US,D,20230616,000000,73.01,73.39,71.37,71.87,844144,0
+HTO.US,D,20230620,000000,72.27,72.5375,71.305,71.52,202221,0
+HTO.US,D,20230621,000000,71.17,72.11,70.43,71.76,213971,0
+HTO.US,D,20230622,000000,71.92,71.95,71.38,71.6,118858,0
+HTO.US,D,20230623,000000,71.47,72.36,68.23,68.77,692933,0
+HTO.US,D,20230626,000000,69.18,70.12,68.78,69.37,164949,0
+HTO.US,D,20230627,000000,69.62,70.59,69.47,70.3,153442,0
+HTO.US,D,20230628,000000,69.86,70.22,69.21,69.4,171005,0
+HTO.US,D,20230629,000000,68.99,70.315,68.99,70.01,150127,0
+HTO.US,D,20230630,000000,70.36,70.73,69.62,70.11,157973,0
+HTO.US,D,20230703,000000,69.52,70.89,69.52,70.37,65340,0
+HTO.US,D,20230705,000000,70.37,71.02,69.83,69.93,141142,0
+HTO.US,D,20230706,000000,69.45,69.76,68.8,68.98,124959,0
+HTO.US,D,20230707,000000,68.1,68.59,65.87,66.76,332126,0
+HTO.US,D,20230710,000000,66.78,67.775,66.16,66.6,288353,0
+HTO.US,D,20230711,000000,66.94,68.13,66.911,68.11,187526,0
+HTO.US,D,20230712,000000,68.97,69.88,68.02,69.44,197054,0
+HTO.US,D,20230713,000000,69.25,70.66,69.09,70.58,192703,0
+HTO.US,D,20230714,000000,70.45,70.715,69.475,69.99,187332,0
+HTO.US,D,20230717,000000,69.8,71.1999,69.52,70.29,204801,0
+HTO.US,D,20230718,000000,69.78,71.26,69.78,70.96,188101,0
+HTO.US,D,20230719,000000,70.97,71.91,70.79,71.67,181557,0
+HTO.US,D,20230720,000000,71.73,72.91,71.39,72.53,156598,0
+HTO.US,D,20230721,000000,72.8,73.09,72.11,72.91,335677,0
+HTO.US,D,20230724,000000,72.86,73.14,71.615,72.15,182845,0
+HTO.US,D,20230725,000000,71.7,72.55,71.015,72.14,185595,0
+HTO.US,D,20230726,000000,71.8,72.92,71.335,72.23,175570,0
+HTO.US,D,20230727,000000,72.17,72.17,69.15,69.99,296672,0
+HTO.US,D,20230728,000000,70.19,70.82,69.299,70.63,278042,0
+HTO.US,D,20230731,000000,70.35,71.45,69.64,70.46,2582282,0
+HTO.US,D,20230801,000000,70.51,70.82,69.01,69.43,227432,0
+HTO.US,D,20230802,000000,69.14,70.11,68.84,70.09,209169,0
+HTO.US,D,20230803,000000,69.98,70.19,68.67,68.82,162399,0
+HTO.US,D,20230804,000000,68.56,69.965,68.56,69.26,183770,0
+HTO.US,D,20230807,000000,69.19,70.62,69.19,70.09,162615,0
+HTO.US,D,20230808,000000,70.09,70.18,68.84,69.57,147857,0
+HTO.US,D,20230809,000000,69.31,70.06,69.16,69.55,168446,0
+HTO.US,D,20230810,000000,70.11,70.74,68.89,69.15,244763,0
+HTO.US,D,20230811,000000,69.11,69.75,69.005,69.2,119533,0
+HTO.US,D,20230814,000000,69.47,69.47,68.17,68.45,170174,0
+HTO.US,D,20230815,000000,68.55,69.015,67.95,67.98,107351,0
+HTO.US,D,20230816,000000,68.34,68.34,67.3,67.86,150629,0
+HTO.US,D,20230817,000000,68.3,68.6,66.941,67,99704,0
+HTO.US,D,20230818,000000,67.09,67.675,66.82,67.4,116668,0
+HTO.US,D,20230821,000000,66.96,66.96,66.03,66.22,127351,0
+HTO.US,D,20230822,000000,66.52,66.77,65.95,66.73,98147,0
+HTO.US,D,20230823,000000,67.18,67.18,66.23,66.44,89634,0
+HTO.US,D,20230824,000000,66.2,66.704,65.29,65.52,98655,0
+HTO.US,D,20230825,000000,66.19,66.815,65.58,66.51,124498,0
+HTO.US,D,20230828,000000,66.99,67.195,66.43,66.66,179463,0
+HTO.US,D,20230829,000000,66.82,66.82,66.13,66.43,95362,0
+HTO.US,D,20230830,000000,66.33,66.79,65.7918,66.17,97102,0
+HTO.US,D,20230831,000000,66.51,66.89,65.605,65.76,159938,0
+HTO.US,D,20230901,000000,66.17,66.17,65.35,65.43,121728,0
+HTO.US,D,20230905,000000,65.17,65.2289,63.1925,63.53,138684,0
+HTO.US,D,20230906,000000,63.75,63.77,62.6,62.86,126071,0
+HTO.US,D,20230907,000000,63.25,63.25,62.59,63.08,95141,0
+HTO.US,D,20230908,000000,63.11,63.165,62.77,62.83,74685,0
+HTO.US,D,20230911,000000,62.9,63.75,62.78,63.23,103180,0
+HTO.US,D,20230912,000000,63.2,63.52,62.75,63.42,95831,0
+HTO.US,D,20230913,000000,63.48,64.63,63.48,64.4,117660,0
+HTO.US,D,20230914,000000,64.74,65.75,64.74,65.24,118838,0
+HTO.US,D,20230915,000000,65.19,65.57,63.72,64.87,553639,0
+HTO.US,D,20230918,000000,64.63,64.88,64.17,64.51,114832,0
+HTO.US,D,20230919,000000,64.73,64.9,64.15,64.2,111889,0
+HTO.US,D,20230920,000000,64.12,64.17,62.78,62.97,135102,0
+HTO.US,D,20230921,000000,62.73,62.92,61.955,62.49,160398,0
+HTO.US,D,20230922,000000,62.13,62.39,61.93,61.98,96565,0
+HTO.US,D,20230925,000000,61.45,62.35,61.3166,62.2,100238,0
+HTO.US,D,20230926,000000,62.09,62.11,61.05,61.14,131688,0
+HTO.US,D,20230927,000000,61.46,61.825,60.72,60.84,164995,0
+HTO.US,D,20230928,000000,61,61.57,60.015,60.19,178085,0
+HTO.US,D,20230929,000000,60.6,60.66,59.69,60.11,152119,0
+HTO.US,D,20231002,000000,60,60,57.5507,58.42,163631,0
+HTO.US,D,20231003,000000,58.11,58.11,56.955,57.67,103855,0
+HTO.US,D,20231004,000000,57.85,59.4,57.06,59.13,167235,0
+HTO.US,D,20231005,000000,58.88,59.96,58.83,59.76,156630,0
+HTO.US,D,20231006,000000,59.27,60.8,58.59,60.39,125458,0
+HTO.US,D,20231009,000000,60.39,61.165,60.32,60.84,90345,0
+HTO.US,D,20231010,000000,61.16,61.76,60.86,61.17,75251,0
+HTO.US,D,20231011,000000,61.45,61.45,60.495,61.39,75273,0
+HTO.US,D,20231012,000000,61.49,61.49,59.12,59.66,88181,0
+HTO.US,D,20231013,000000,60.3,60.3,58.675,59.1,84179,0
+HTO.US,D,20231016,000000,59.3,60.105,58.22,59.87,123912,0
+HTO.US,D,20231017,000000,59.56,60.5932,59.56,59.83,118758,0
+HTO.US,D,20231018,000000,59.35,59.6099,58.465,58.96,86792,0
+HTO.US,D,20231019,000000,58.95,59.17,58.01,58.23,131539,0
+HTO.US,D,20231020,000000,58.44,58.7,57.87,58.08,222549,0
+HTO.US,D,20231023,000000,57.64,58.2017,57.21,57.35,124131,0
+HTO.US,D,20231024,000000,58.05,58.59,57.87,58.35,85542,0
+HTO.US,D,20231025,000000,58.8,60.864,57.8,58.43,108306,0
+HTO.US,D,20231026,000000,58.88,59.84,57.91,59.54,103531,0
+HTO.US,D,20231027,000000,59.36,59.36,58.37,58.67,241843,0
+HTO.US,D,20231030,000000,61.58,62.39,59.98,61.18,212907,0
+HTO.US,D,20231031,000000,61.12,62.53,60.59,62.48,155225,0
+HTO.US,D,20231101,000000,62.67,62.92,61.65,62.7,126629,0
+HTO.US,D,20231102,000000,63.12,63.92,62.735,63.66,124509,0
+HTO.US,D,20231103,000000,64.49,66.09,63.805,65,150758,0
+HTO.US,D,20231106,000000,64.54,65.08,64.35,64.69,126508,0
+HTO.US,D,20231107,000000,64.42,64.42,63.35,63.68,72892,0
+HTO.US,D,20231108,000000,63.38,63.38,61.99,62.5,91861,0
+HTO.US,D,20231109,000000,62.92,62.92,61.7395,62.1,185690,0
+HTO.US,D,20231110,000000,62.55,62.64,61.7,61.75,114514,0
+HTO.US,D,20231113,000000,61.44,62.06,60.83,61.61,158500,0
+HTO.US,D,20231114,000000,63.08,65.6,63.08,65.46,133520,0
+HTO.US,D,20231115,000000,65.06,66.18,64.64,64.97,114532,0
+HTO.US,D,20231116,000000,65.45,65.45,64.67,64.82,71200,0
+HTO.US,D,20231117,000000,65.19,65.535,64.8,65.39,137268,0
+HTO.US,D,20231120,000000,65.39,65.39,64.06,64.57,80000,0
+HTO.US,D,20231121,000000,64.57,64.57,63.45,64.24,89635,0
+HTO.US,D,20231122,000000,64.68,64.86,64.22,64.86,85551,0
+HTO.US,D,20231124,000000,64.82,65.17,64.6233,65.17,24202,0
+HTO.US,D,20231127,000000,64.89,65.44,64.4,65.08,89555,0
+HTO.US,D,20231128,000000,64.75,65.55,64.41,64.7,69762,0
+HTO.US,D,20231129,000000,64.83,65.36,64.09,64.42,96746,0
+HTO.US,D,20231130,000000,64.42,65.78,64.27,65.64,176341,0
+HTO.US,D,20231201,000000,65.52,67.08,64.78,66.92,132129,0
+HTO.US,D,20231204,000000,66.45,68.72,66.45,68.23,128342,0
+HTO.US,D,20231205,000000,68.06,68.7,66.675,67.55,187933,0
+HTO.US,D,20231206,000000,68,69.195,67.63,67.67,121082,0
+HTO.US,D,20231207,000000,67.41,68.15,67.05,67.97,119893,0
+HTO.US,D,20231208,000000,68.18,68.48,67.43,67.56,68857,0
+HTO.US,D,20231211,000000,67.06,67.06,65.885,66.44,175729,0
+HTO.US,D,20231212,000000,66.81,66.81,65.21,66.68,100119,0
+HTO.US,D,20231213,000000,66.89,69.41,65.99,69.19,177267,0
+HTO.US,D,20231214,000000,70.21,70.43,67.92,68.17,173951,0
+HTO.US,D,20231215,000000,67.94,68.28,66.33,66.97,940468,0
+HTO.US,D,20231218,000000,67.44,67.89,66.3,66.52,119486,0
+HTO.US,D,20231219,000000,66.93,68.01,66.52,67.77,106546,0
+HTO.US,D,20231220,000000,67.84,68.84,66.49,66.63,163055,0
+HTO.US,D,20231221,000000,67,67.3525,66.13,66.72,114701,0
+HTO.US,D,20231222,000000,67.23,67.8,65.22,66.51,157041,0
+HTO.US,D,20231226,000000,66.56,67.0945,66.09,66.57,88917,0
+HTO.US,D,20231227,000000,66.59,66.715,65.49,65.85,85403,0
+HTO.US,D,20231228,000000,65.45,66.4099,65.45,65.99,85450,0
+HTO.US,D,20231229,000000,65.76,65.865,64.86,65.35,106563,0
+HTO.US,D,20240102,000000,64.76,66.2222,64.76,65.65,112437,0
+HTO.US,D,20240103,000000,65.58,65.705,64.44,64.78,113364,0
+HTO.US,D,20240104,000000,65.31,65.395,64.1,64.37,109812,0
+HTO.US,D,20240105,000000,63.9,64.42,62.7,63.5,146781,0
+HTO.US,D,20240108,000000,63.62,63.905,62.99,63.75,95655,0
+HTO.US,D,20240109,000000,63.82,63.92,62.63,63.57,98426,0
+HTO.US,D,20240110,000000,63.37,64.62,63.37,64.62,103513,0
+HTO.US,D,20240111,000000,64.16,64.16,62.43,63.36,138676,0
+HTO.US,D,20240112,000000,64.13,64.775,63.53,63.82,187687,0
+HTO.US,D,20240116,000000,63.42,65.15,63.105,63.23,238125,0
+HTO.US,D,20240117,000000,62.54,63.4,61.55,62.2,109012,0
+HTO.US,D,20240118,000000,61.99,62.67,61.64,62.3,115765,0
+HTO.US,D,20240119,000000,62.59,62.59,61.24,62.16,290270,0
+HTO.US,D,20240122,000000,62.59,63.34,62.59,62.79,150459,0
+HTO.US,D,20240123,000000,63.23,63.23,62.01,62.43,129531,0
+HTO.US,D,20240124,000000,63.05,63.05,59.85,59.94,159420,0
+HTO.US,D,20240125,000000,60.77,61.2,59.96,60.99,305804,0
+HTO.US,D,20240126,000000,61.53,61.53,59.87,60.08,105317,0
+HTO.US,D,20240129,000000,60.08,60.97,59.3,60.87,303230,0
+HTO.US,D,20240130,000000,60.85,60.85,59.92,60.1,148794,0
+HTO.US,D,20240131,000000,60.5,61.08,59.221,59.54,180797,0
+HTO.US,D,20240201,000000,59.55,60.39,59.425,60.35,102508,0
+HTO.US,D,20240202,000000,59.41,60.06,58.67,59.53,125433,0
+HTO.US,D,20240205,000000,59,59.52,58.26,58.52,158366,0
+HTO.US,D,20240206,000000,58.41,59.48,58.41,59.45,340695,0
+HTO.US,D,20240207,000000,59.46,59.83,58.68,58.81,146963,0
+HTO.US,D,20240208,000000,58.88,58.96,57.97,58.94,139420,0
+HTO.US,D,20240209,000000,58.63,59.65,58.52,59.36,123928,0
+HTO.US,D,20240212,000000,59.44,60.97,59.44,60.61,129676,0
+HTO.US,D,20240213,000000,59.39,60.16,57.81,58.42,241242,0
+HTO.US,D,20240214,000000,58.94,59.2,58.205,58.83,162785,0
+HTO.US,D,20240215,000000,59.19,60.84,59.19,60.48,136655,0
+HTO.US,D,20240216,000000,59.98,60.6825,59.22,60.45,125284,0
+HTO.US,D,20240220,000000,59.81,61.08,59.72,60.04,124459,0
+HTO.US,D,20240221,000000,60,60.82,59.56,59.7,136339,0
+HTO.US,D,20240222,000000,59.7,59.7,57.035,58.18,242021,0
+HTO.US,D,20240223,000000,57.98,58,56.81,57.14,180328,0
+HTO.US,D,20240226,000000,58.34,58.34,56.2323,57.16,272363,0
+HTO.US,D,20240227,000000,57.42,57.42,56.15,56.2,210017,0
+HTO.US,D,20240228,000000,56,56.12,55.03,55.21,241351,0
+HTO.US,D,20240229,000000,55.93,56.36,55,55.06,253995,0
+HTO.US,D,20240301,000000,55.03,56.5,54.39,56.4,243610,0
+HTO.US,D,20240304,000000,56.13,56.79,55.41,56.72,187680,0
+HTO.US,D,20240305,000000,56.71,57.805,55.94,56.3,165966,0
+HTO.US,D,20240306,000000,56.52,57.28,56.5,57.09,182190,0
+HTO.US,D,20240307,000000,57.55,57.87,56.95,57.22,130408,0
+HTO.US,D,20240308,000000,57.89,57.89,57.16,57.39,116932,0
+HTO.US,D,20240311,000000,57.22,58.47,57.22,58.17,192793,0
+HTO.US,D,20240312,000000,57.79,58.125,57.02,57.54,115839,0
+HTO.US,D,20240313,000000,57.4,58.415,57.4,57.72,141314,0
+HTO.US,D,20240314,000000,57.4,57.7,55.5,56.9,401741,0
+HTO.US,D,20240315,000000,56.6,57.3473,56.39,57.09,681192,0
+HTO.US,D,20240318,000000,57,57,55.72,55.79,158683,0
+HTO.US,D,20240319,000000,55.8,56.54,55.56,55.72,194580,0
+HTO.US,D,20240320,000000,55.43,56.64,55.43,56.25,123367,0
+HTO.US,D,20240321,000000,56.26,57.035,56.26,56.61,127203,0
+HTO.US,D,20240322,000000,57,57,55.75,55.84,137799,0
+HTO.US,D,20240325,000000,55.92,56.215,55.4,55.52,115308,0
+HTO.US,D,20240326,000000,55.99,55.99,55.2,55.56,120746,0
+HTO.US,D,20240327,000000,56,56.83,56,56.64,199954,0
+HTO.US,D,20240328,000000,56.94,57.55,56.51,56.59,225171,0
+HTO.US,D,20240401,000000,56.74,56.74,55.35,55.92,169012,0
+HTO.US,D,20240402,000000,55.75,56.105,54.685,54.81,172004,0
+HTO.US,D,20240403,000000,54.63,55.44,54.2252,54.62,210139,0
+HTO.US,D,20240404,000000,55.23,55.4,54.66,55.27,141332,0
+HTO.US,D,20240405,000000,54.93,54.93,53.95,54.45,160828,0
+HTO.US,D,20240408,000000,54.71,55.0896,54.425,54.89,150007,0
+HTO.US,D,20240409,000000,55.09,55.68,54.835,55.38,153000,0
+HTO.US,D,20240410,000000,54.2,54.54,52.96,53.54,218291,0
+HTO.US,D,20240411,000000,53.77,53.82,53.1,53.39,135270,0
+HTO.US,D,20240412,000000,53.44,53.45,52.495,52.82,120097,0
+HTO.US,D,20240415,000000,52.85,52.87,51.92,52.77,191938,0
+HTO.US,D,20240416,000000,52.47,52.47,51.365,51.94,153697,0
+HTO.US,D,20240417,000000,52.03,52.79,52.0181,52.56,178841,0
+HTO.US,D,20240418,000000,52.83,53.44,52.795,53.09,171355,0
+HTO.US,D,20240419,000000,53.02,54.33,53.02,54.23,339497,0
+HTO.US,D,20240422,000000,54.25,54.57,53.67,54.09,124505,0
+HTO.US,D,20240423,000000,54.07,55.435,54.07,55.08,153067,0
+HTO.US,D,20240424,000000,54.57,55.65,54.43,55.13,214808,0
+HTO.US,D,20240425,000000,55.07,55.465,54.235,54.81,152374,0
+HTO.US,D,20240426,000000,54.04,54.44,52.21,53.5,337252,0
+HTO.US,D,20240429,000000,53.83,54.135,53.72,53.79,186968,0
+HTO.US,D,20240430,000000,53.39,54.77,53.31,54.45,317141,0
+HTO.US,D,20240501,000000,54.71,55.78,54.63,55.02,205790,0
+HTO.US,D,20240502,000000,55.53,55.64,54.92,55.43,169696,0
+HTO.US,D,20240503,000000,55.7,55.98,54.92,55.53,255143,0
+HTO.US,D,20240506,000000,55.8,56.03,55.5,55.9,153096,0
+HTO.US,D,20240507,000000,56.19,56.2,55.53,55.95,209876,0
+HTO.US,D,20240508,000000,55.61,56.815,55.495,56.67,245686,0
+HTO.US,D,20240509,000000,56.88,57.325,56.43,57.17,282134,0
+HTO.US,D,20240510,000000,57.12,57.65,56.76,57.56,93920,0
+HTO.US,D,20240513,000000,57.64,58.4963,57.57,58.05,166431,0
+HTO.US,D,20240514,000000,58.76,59.312,58.34,58.79,213773,0
+HTO.US,D,20240515,000000,59.51,59.51,58.56,58.84,117511,0
+HTO.US,D,20240516,000000,58.91,59.91,58.735,59.89,132583,0
+HTO.US,D,20240517,000000,59.93,60.22,59.565,60.05,159737,0
+HTO.US,D,20240520,000000,59.99,59.99,59.26,59.3,168804,0
+HTO.US,D,20240521,000000,59.33,59.82,58.885,59.49,145954,0
+HTO.US,D,20240522,000000,59.36,59.94,58.01,58.18,201919,0
+HTO.US,D,20240523,000000,58.1,58.1,56.04,56.5,162620,0
+HTO.US,D,20240524,000000,56.77,56.77,54.945,55.35,201012,0
+HTO.US,D,20240528,000000,55.15,55.3022,54.105,54.28,186674,0
+HTO.US,D,20240529,000000,53.84,53.84,52.97,53.09,166954,0
+HTO.US,D,20240530,000000,53.43,53.99,53.355,53.71,127832,0
+HTO.US,D,20240531,000000,53.91,55.245,53.91,54.71,295827,0
+HTO.US,D,20240603,000000,55.17,55.19,54.1,54.15,141737,0
+HTO.US,D,20240604,000000,54.16,54.97,53.99,54.81,158932,0
+HTO.US,D,20240605,000000,54.97,55.1299,54.11,54.31,101596,0
+HTO.US,D,20240606,000000,54.04,54.4,53.75,54,125973,0
+HTO.US,D,20240607,000000,53.33,53.695,52.66,52.67,95749,0
+HTO.US,D,20240610,000000,52.34,52.98,51.96,52.42,111500,0
+HTO.US,D,20240611,000000,52.02,52.61,51.78,52.55,118857,0
+HTO.US,D,20240612,000000,53.76,53.76,52.05,52.09,154693,0
+HTO.US,D,20240613,000000,52.06,52.36,51.17,51.68,166641,0
+HTO.US,D,20240614,000000,51.28,52.59,51.23,51.99,211665,0
+HTO.US,D,20240617,000000,51.43,52.33,51.24,52.18,245038,0
+HTO.US,D,20240618,000000,52.03,52.46,51.69,52.26,266435,0
+HTO.US,D,20240620,000000,52.05,52.63,52,52.45,178015,0
+HTO.US,D,20240621,000000,52.67,53.24,52.16,52.34,450253,0
+HTO.US,D,20240624,000000,52.5,53.72,52.3,53.33,172174,0
+HTO.US,D,20240625,000000,53.39,53.39,52.615,52.99,191239,0
+HTO.US,D,20240626,000000,52.71,53.39,52.49,53,163556,0
+HTO.US,D,20240627,000000,53.11,53.6,52.81,53.43,146281,0
+HTO.US,D,20240628,000000,53.85,54.4,53.11,54.22,638089,0
+HTO.US,D,20240701,000000,54.56,55.06,54.08,54.8,247971,0
+HTO.US,D,20240702,000000,54.73,55.1587,54.7,54.75,150763,0
+HTO.US,D,20240703,000000,54.92,55.01,53.3,53.35,85877,0
+HTO.US,D,20240705,000000,53.26,54.33,52.7,54.31,181233,0
+HTO.US,D,20240708,000000,54.45,54.495,53.5,53.7,109085,0
+HTO.US,D,20240709,000000,53.55,54.22,53.14,54.09,154515,0
+HTO.US,D,20240710,000000,54.47,55.14,54.1,55.12,178165,0
+HTO.US,D,20240711,000000,55.81,57.72,55.8,57.31,184663,0
+HTO.US,D,20240712,000000,57.81,58.84,57.595,58.33,157021,0
+HTO.US,D,20240715,000000,58.48,58.48,57.15,57.36,192526,0
+HTO.US,D,20240716,000000,58,59.395,58,59.22,161604,0
+HTO.US,D,20240717,000000,59.53,61.16,59.53,60.19,193453,0
+HTO.US,D,20240718,000000,59.67,60.755,59.35,59.42,109301,0
+HTO.US,D,20240719,000000,59.3,59.515,58.855,59.02,137865,0
+HTO.US,D,20240722,000000,59.12,59.635,58.51,59.44,168370,0
+HTO.US,D,20240723,000000,59.07,59.55,58.36,58.38,201340,0
+HTO.US,D,20240724,000000,58.78,59.9299,58.685,59.13,157011,0
+HTO.US,D,20240725,000000,60.14,62.095,59.16,61.66,294716,0
+HTO.US,D,20240726,000000,62.18,62.18,60.6,60.87,171942,0
+HTO.US,D,20240729,000000,61,61.02,59.64,60.4,158611,0
+HTO.US,D,20240730,000000,60.7,60.94,60.2,60.94,465239,0
+HTO.US,D,20240731,000000,61.21,61.62,60.5,60.61,315086,0
+HTO.US,D,20240801,000000,60.79,61.29,59.82,60.75,278044,0
+HTO.US,D,20240802,000000,60.56,61.69,60.49,61.62,310971,0
+HTO.US,D,20240805,000000,61.22,61.22,57.815,58.51,246398,0
+HTO.US,D,20240806,000000,58.46,59.21,57.8401,58.77,296295,0
+HTO.US,D,20240807,000000,59.06,59.34,58.32,58.57,165879,0
+HTO.US,D,20240808,000000,58.93,59.11,58.125,58.31,228480,0
+HTO.US,D,20240809,000000,58.39,58.39,57.38,57.72,462581,0
+HTO.US,D,20240812,000000,57.72,58.02,56.78,57.81,245632,0
+HTO.US,D,20240813,000000,58.29,59.01,58.2,58.98,182019,0
+HTO.US,D,20240814,000000,58.92,59.21,58.29,59.12,262520,0
+HTO.US,D,20240815,000000,59.76,59.76,58.885,59.01,133100,0
+HTO.US,D,20240816,000000,59.05,59.5725,58.86,59.42,163508,0
+HTO.US,D,20240819,000000,59.18,59.56,59.15,59.52,88919,0
+HTO.US,D,20240820,000000,59.27,59.65,58.91,58.92,111182,0
+HTO.US,D,20240821,000000,58.99,59.16,58.735,58.82,120695,0
+HTO.US,D,20240822,000000,58.72,59.035,57.52,57.77,131021,0
+HTO.US,D,20240823,000000,58,58.32,56.84,58.28,205502,0
+HTO.US,D,20240826,000000,58.65,58.7,57.89,58.15,217966,0
+HTO.US,D,20240827,000000,58.16,58.49,57.585,58.01,133370,0
+HTO.US,D,20240828,000000,58.18,59.37,57.62,58.96,144010,0
+HTO.US,D,20240829,000000,59.06,59.17,58.59,58.69,118036,0
+HTO.US,D,20240830,000000,58.71,59.1,58.32,58.99,109454,0
+HTO.US,D,20240903,000000,58.63,59.37,58.63,59,126160,0
+HTO.US,D,20240904,000000,59.16,59.455,58.96,59.18,106622,0
+HTO.US,D,20240905,000000,59.74,59.87,59.26,59.26,126112,0
+HTO.US,D,20240906,000000,59.68,59.845,58.81,58.91,110474,0
+HTO.US,D,20240909,000000,58.85,59.2025,58.5,59.08,124151,0
+HTO.US,D,20240910,000000,59.26,60.44,59.26,60.22,146707,0
+HTO.US,D,20240911,000000,59.8,59.8,58.14,58.18,127042,0
+HTO.US,D,20240912,000000,58.24,58.525,58,58.18,130962,0
+HTO.US,D,20240913,000000,58.7,59.66,58.61,59.64,125615,0
+HTO.US,D,20240916,000000,60.15,60.82,60.055,60.79,166435,0
+HTO.US,D,20240917,000000,61,61.97,60.65,60.84,168297,0
+HTO.US,D,20240918,000000,60.94,61.1922,60,60.08,136107,0
+HTO.US,D,20240919,000000,60.24,60.24,59.37,59.97,112231,0
+HTO.US,D,20240920,000000,59.66,59.75,58.16,58.38,526376,0
+HTO.US,D,20240923,000000,58.83,59.265,58.58,58.79,105091,0
+HTO.US,D,20240924,000000,58.56,58.8908,57.71,57.73,98842,0
+HTO.US,D,20240925,000000,58.06,58.06,56.86,57.28,136643,0
+HTO.US,D,20240926,000000,57.19,57.94,56.865,56.95,121762,0
+HTO.US,D,20240927,000000,57.43,57.97,57.17,57.48,110935,0
+HTO.US,D,20240930,000000,57.75,58.2,57.29,58.11,159102,0
+HTO.US,D,20241001,000000,58.15,58.81,57.84,58.5,140453,0
+HTO.US,D,20241002,000000,58.21,58.7,57.68,57.7,114758,0
+HTO.US,D,20241003,000000,57.71,57.86,57.02,57.27,136414,0
+HTO.US,D,20241004,000000,57.22,58.21,56.63,58.19,160993,0
+HTO.US,D,20241007,000000,58.09,58.09,56.55,57.17,161330,0
+HTO.US,D,20241008,000000,57.12,57.2,56.72,56.86,81966,0
+HTO.US,D,20241009,000000,56.74,57.37,56.28,56.61,141322,0
+HTO.US,D,20241010,000000,56.38,56.7,55.89,56.37,143981,0
+HTO.US,D,20241011,000000,56.4,57.53,56.4,57.45,74976,0
+HTO.US,D,20241014,000000,57.79,59.06,57.64,58.5,80109,0
+HTO.US,D,20241015,000000,58.81,60.07,58.725,59.23,174923,0
+HTO.US,D,20241016,000000,59.58,60.555,59.405,60.38,154830,0
+HTO.US,D,20241017,000000,60.06,60.33,59.235,59.55,184517,0
+HTO.US,D,20241018,000000,59.56,59.92,59.18,59.57,251044,0
+HTO.US,D,20241021,000000,59.66,59.9325,58.82,59.3,152354,0
+HTO.US,D,20241022,000000,58.74,59.5,58.355,58.77,343610,0
+HTO.US,D,20241023,000000,58.8,59.45,58.22,58.59,1207156,0
+HTO.US,D,20241024,000000,58.77,58.77,56.21,56.4,513616,0
+HTO.US,D,20241025,000000,56.82,57.29,56.15,56.42,222855,0
+HTO.US,D,20241028,000000,56.96,58.91,56.5,57.76,229483,0
+HTO.US,D,20241029,000000,57.06,57.2,56.07,56.18,203834,0
+HTO.US,D,20241030,000000,56.32,56.63,54.9,55.45,180260,0
+HTO.US,D,20241031,000000,55.83,56.36,54.915,55.66,323996,0
+HTO.US,D,20241101,000000,56.22,56.22,54.66,54.89,221035,0
+HTO.US,D,20241104,000000,54.51,54.97,54.05,54.5,156933,0
+HTO.US,D,20241105,000000,54.78,56.19,54.36,55.92,156612,0
+HTO.US,D,20241106,000000,56.5,57.13,55.03,56.58,303324,0
+HTO.US,D,20241107,000000,56.78,56.88,55.73,55.86,278995,0
+HTO.US,D,20241108,000000,56.23,56.32,55.77,55.98,278996,0
+HTO.US,D,20241111,000000,56.07,56.66,55.61,55.7,119254,0
+HTO.US,D,20241112,000000,55.7,56.49,54.95,55.1,131589,0
+HTO.US,D,20241113,000000,55.2,55.304337,54.24,54.46,115909,0
+HTO.US,D,20241114,000000,54.31,54.36,53.58,53.84,186680,0
+HTO.US,D,20241115,000000,54.36,54.94,54.14,54.8,153764,0
+HTO.US,D,20241118,000000,54.81,55.69,54.67,54.8,185989,0
+HTO.US,D,20241119,000000,54.72,55.26,53.91,55.15,189893,0
+HTO.US,D,20241120,000000,55.4,55.7,54.62,55,151864,0
+HTO.US,D,20241121,000000,55.14,55.58,54.665,55.35,259086,0
+HTO.US,D,20241122,000000,55.35,56.17,55.35,55.76,388742,0
+HTO.US,D,20241125,000000,56.18,56.98,55.64,55.82,366879,0
+HTO.US,D,20241126,000000,55.76,56.04,54.88,55.13,312614,0
+HTO.US,D,20241127,000000,55.53,56.23,55.2,55.28,289229,0
+HTO.US,D,20241129,000000,55.58,56.18,55.58,55.72,96968,0
+HTO.US,D,20241202,000000,55.81,55.81,54.63,55.19,144843,0
+HTO.US,D,20241203,000000,55.11,55.22,54.01,54.13,158051,0
+HTO.US,D,20241204,000000,53.87,53.96,51.9,52.7,299595,0
+HTO.US,D,20241205,000000,52.66,53.2,52.02,53.1,148636,0
+HTO.US,D,20241206,000000,53.31,53.31,52.5201,52.99,105879,0
+HTO.US,D,20241209,000000,53.08,53.975,52.69,53.14,168750,0
+HTO.US,D,20241210,000000,53.14,53.96,52.72,53.68,176096,0
+HTO.US,D,20241211,000000,53.88,53.88,52.98,53.21,254341,0
+HTO.US,D,20241212,000000,53.24,53.905,53.19,53.55,200928,0
+HTO.US,D,20241213,000000,53.28,54.41,53.1809,54.33,162107,0
+HTO.US,D,20241216,000000,54.42,55.05,53.735,53.9,211907,0
+HTO.US,D,20241217,000000,53.93,54.54,53.43,53.47,173896,0
+HTO.US,D,20241218,000000,53.51,53.63,50.99,50.99,202069,0
+HTO.US,D,20241219,000000,51.35,51.955,50.945,51.05,311072,0
+HTO.US,D,20241220,000000,50.72,51.93,50.03,50.2,1103891,0
+HTO.US,D,20241223,000000,50,50.3913,48.83,49.07,309626,0
+HTO.US,D,20241224,000000,48.96,49.74,48.87,49.54,92576,0
+HTO.US,D,20241226,000000,49.26,50.045,48.935,49.96,355819,0
+HTO.US,D,20241227,000000,49.76,50.085,49.094,49.38,220794,0
+HTO.US,D,20241230,000000,49.18,49.765,48.78,49.55,276320,0
+HTO.US,D,20241231,000000,49.57,49.75,48.875,49.22,255323,0
+HTO.US,D,20250102,000000,49.46,49.73,48.67,48.7,249257,0
+HTO.US,D,20250103,000000,49.15,49.27,48,48.27,229546,0
+HTO.US,D,20250106,000000,48.44,48.595,47.05,47.15,201268,0
+HTO.US,D,20250107,000000,47.15,47.525,46.2,46.82,218951,0
+HTO.US,D,20250108,000000,46.75,47,45.955,46.27,219396,0
+HTO.US,D,20250110,000000,46.2,46.28,45.15,45.47,276882,0
+HTO.US,D,20250113,000000,45.51,46.16,44.91,45.84,262211,0
+HTO.US,D,20250114,000000,45.9,46.27,45.71,46.19,163675,0
+HTO.US,D,20250115,000000,46.48,46.83,46.23,46.55,145036,0
+HTO.US,D,20250116,000000,46.38,47.99,46.38,47.98,191849,0
+HTO.US,D,20250117,000000,48.13,48.45,47.78,48.03,271480,0
+HTO.US,D,20250121,000000,48.51,49.08,47.965,48.22,320142,0
+HTO.US,D,20250122,000000,47.84,47.85,45.76,46.08,279583,0
+HTO.US,D,20250123,000000,46.06,46.355,45.43,46.3,218937,0
+HTO.US,D,20250124,000000,46.12,46.46,45.87,46.07,161902,0
+HTO.US,D,20250127,000000,46.59,49.12,46.46,49.05,334492,0
+HTO.US,D,20250128,000000,49.67,53.05,49.405,50.67,628431,0
+HTO.US,D,20250129,000000,51.09,51.09,49.08,49.66,523705,0
+HTO.US,D,20250130,000000,50,50.38,49.49,49.62,310203,0
+HTO.US,D,20250131,000000,49.5,50.85,49.11,50.23,798567,0
+HTO.US,D,20250203,000000,51,52.65,50.58,52.095,468731,0
+HTO.US,D,20250204,000000,51.6,51.965,50.77,51.73,355504,0
+HTO.US,D,20250205,000000,51.82,52.43,51.54,52.02,292968,0
+HTO.US,D,20250206,000000,52,52.133,51.395,51.79,194626,0
+HTO.US,D,20250207,000000,51.58,51.58,50.64,50.82,187581,0
+HTO.US,D,20250210,000000,50.83,51.19,50.26,50.71,211587,0
+HTO.US,D,20250211,000000,50.5,52.12,50.35,52.12,295998,0
+HTO.US,D,20250212,000000,51.44,52.42,51.18,52.1,208377,0
+HTO.US,D,20250213,000000,52.01,52.755,51.74,52.67,144299,0
+HTO.US,D,20250214,000000,53.08,53.25,51.7,52.36,280918,0
+HTO.US,D,20250218,000000,52.36,54.22,52.01,53.86,341660,0
+HTO.US,D,20250219,000000,53.38,53.85,52.77,52.77,257736,0
+HTO.US,D,20250220,000000,52.3,53.19,52.03,52.44,322146,0
+HTO.US,D,20250221,000000,52.8,52.87,52.13,52.75,268753,0
+HTO.US,D,20250224,000000,53.04,53.7061,52.28,52.51,218631,0
+HTO.US,D,20250225,000000,52.5,54.51,52.27,54.25,267398,0
+HTO.US,D,20250226,000000,53.86,54.15,52.94,53.29,370744,0
+HTO.US,D,20250227,000000,53.29,54.7,51.26,52.3,346477,0
+HTO.US,D,20250228,000000,52.49,53.4999,52.18,52.67,267633,0
+HTO.US,D,20250303,000000,52.8,54.47,52.47,54.35,289109,0
+HTO.US,D,20250304,000000,54.05,55.0471,53.7,54.47,234758,0
+HTO.US,D,20250305,000000,53.9,55.125,53.895,54.18,218560,0
+HTO.US,D,20250306,000000,53.9,54.42,52.83,54.42,294740,0
+HTO.US,D,20250307,000000,54.38,55.785,53.05,55.47,293321,0
+HTO.US,D,20250310,000000,55.47,56.5011,55.225,55.8,217216,0
+HTO.US,D,20250311,000000,56,56,54.825,54.88,305304,0
+HTO.US,D,20250312,000000,54.69,54.69,52.79,52.83,230503,0
+HTO.US,D,20250313,000000,53.01,53.675,52.4,53.52,173528,0
+HTO.US,D,20250314,000000,53.52,54.33,52.565,54.09,175346,0
+HTO.US,D,20250317,000000,54.24,54.96,53.65,53.9,165145,0
+HTO.US,D,20250318,000000,53.68,54.575,53.2101,53.46,204869,0
+HTO.US,D,20250319,000000,53.24,53.56,51.67,52.48,238932,0
+HTO.US,D,20250320,000000,52.04,52.51,51.91,52.14,200792,0
+HTO.US,D,20250321,000000,51.9,52.495,50.89,51.41,545560,0
+HTO.US,D,20250324,000000,51.59,51.955,51,51.475,176161,0
+HTO.US,D,20250325,000000,51.41,51.4799,50.73,51.18,155119,0
+HTO.US,D,20250326,000000,51.18,52.135,51.18,51.94,192986,0
+HTO.US,D,20250327,000000,51.81,52.5,51.56,52.28,204853,0
+HTO.US,D,20250328,000000,52.31,53.77,52.0101,53.6,284333,0
+HTO.US,D,20250331,000000,53.89,55.82,53.65,54.69,337732,0
+HTO.US,D,20250401,000000,53.4,54.78,53.4,54.17,239494,0
+HTO.US,D,20250402,000000,54.01,54.41,53.66,53.87,123043,0
+HTO.US,D,20250403,000000,53.63,55.695,53.56,54.74,412502,0
+HTO.US,D,20250404,000000,55,55.93,52.755,53.5,326069,0
+HTO.US,D,20250407,000000,53.29,53.29,50.79,51.28,369282,0
+HTO.US,D,20250408,000000,51.77,52.42,50.55,50.95,373616,0
+HTO.US,D,20250409,000000,50.51,52.67,49.42,50.95,314620,0
+HTO.US,D,20250410,000000,50.65,52.21,50.65,51.63,539409,0
+HTO.US,D,20250411,000000,51.67,53.9,51.21,53.42,645933,0
+HTO.US,D,20250414,000000,53.42,55.51,53.14,55.36,325491,0
+HTO.US,D,20250415,000000,55.41,55.97,55.2,55.235,323979,0
+HTO.US,D,20250416,000000,55.79,55.79,54.3,54.37,265576,0
+HTO.US,D,20250417,000000,54.27,54.96,54.14,54.61,204187,0
+HTO.US,D,20250421,000000,54.96,55.27,53.68,54.17,162291,0
+HTO.US,D,20250422,000000,54.85,55.34,54.06,55.23,230530,0
+HTO.US,D,20250423,000000,55.54,55.54,53.79,54.75,335830,0
+HTO.US,D,20250424,000000,54.75,54.75,53.84,54.37,276501,0
+HTO.US,D,20250425,000000,54.4,54.43,53.15,53.77,185522,0
+HTO.US,D,20250428,000000,53.87,53.87,52.76,53.51,250747,0
+HTO.US,D,20250429,000000,55.04,57.01,54.275,56.8,263043,0
+HTO.US,D,20250430,000000,56.8,57.17,55.395,56.74,305984,0
+HTO.US,D,20250501,000000,56.4,56.57,55.67,56.34,204113,0
+HTO.US,D,20250502,000000,56.36,56.56,54.53,55.23,193052,0
+HTO.US,D,20250505,000000,55.38,55.38,54.41,54.86,198473,0
+HTO.US,D,20250506,000000,53.2,55.94,53.2,55.07,139951,0
+HTO.US,D,20250507,000000,54.99,55.49,54.55,54.56,440527,0
+HTO.US,D,20250508,000000,54.77,54.955,53.235,53.32,219716,0
+HTO.US,D,20250509,000000,53.21,54.275,52.83,53.09,166308,0
+HTO.US,D,20250512,000000,53.05,53.938,51.76,51.95,432616,0
+HTO.US,D,20250513,000000,51.96,51.96,49.855,50.42,472213,0
+HTO.US,D,20250514,000000,50.42,51.313,48.86,50.1,426696,0
+HTO.US,D,20250515,000000,50.45,51.63,50.11,51.59,232087,0
+HTO.US,D,20250516,000000,51.38,52.645,51.37,52.55,232575,0
+HTO.US,D,20250519,000000,52.34,53.57,52.16,53.54,231761,0
+HTO.US,D,20250520,000000,53.09,53.69,52.7634,53.01,229530,0
+HTO.US,D,20250521,000000,52.23,52.69,51.995,52.66,452789,0
+HTO.US,D,20250522,000000,52.12,52.43,51.615,52.34,216332,0
+HTO.US,D,20250523,000000,52.44,52.815,51.69,52.44,205653,0
+HTO.US,D,20250527,000000,52.705,53.095,52.3,52.82,213215,0
+HTO.US,D,20250528,000000,52.65,52.8,51.86,52.13,200307,0
+HTO.US,D,20250529,000000,51.94,52.68,51.87,52.54,258171,0
+HTO.US,D,20250530,000000,52.84,53.04,52.46,52.48,347037,0
+HTO.US,D,20250602,000000,52.36,53.235,51.735,51.84,207004,0
+HTO.US,D,20250603,000000,52.23,52.68,51.12,52.64,272376,0
+HTO.US,D,20250604,000000,52.22,52.39,51.375,51.69,263247,0
+HTO.US,D,20250605,000000,51.89,52.175,51.35,52,173008,0
+HTO.US,D,20250606,000000,52.21,52.86,51.24,51.3,219860,0
+HTO.US,D,20250609,000000,51.15,52.67,50.76,52.57,239862,0
+HTO.US,D,20250610,000000,53.03,54.29,52.77,54.29,276286,0
+HTO.US,D,20250611,000000,54.43,55.185,53.515,53.54,251781,0
+HTO.US,D,20250612,000000,53,53.555,52.53,53.47,151807,0
+HTO.US,D,20250613,000000,53.14,53.515,52.89,52.98,160894,0
+HTO.US,D,20250616,000000,53.14,53.4999,51.8,52.21,142417,0
+HTO.US,D,20250617,000000,51.98,52.24,51.625,52.1,146668,0
+HTO.US,D,20250618,000000,53.26,53.26,52.25,52.81,178343,0
+HTO.US,D,20250620,000000,52.73,53.27,52.03,52.28,462155,0
+HTO.US,D,20250623,000000,52.28,53.97,52.28,53.95,171028,0
+HTO.US,D,20250624,000000,53.45,53.745,52.73,52.9,136441,0
+HTO.US,D,20250625,000000,52.34,52.5,51.55,52,279067,0
+HTO.US,D,20250626,000000,51.48,52.2599,51.2,51.64,158656,0
+HTO.US,D,20250627,000000,51.69,52.24,51.3,51.83,378746,0
+HTO.US,D,20250630,000000,52.23,52.3,51.3,51.97,193819,0
+HTO.US,D,20250701,000000,51.98,53.925,51.93,53.36,194896,0
+HTO.US,D,20250702,000000,53.4,53.595,52.82,53.14,174992,0
+HTO.US,D,20250703,000000,53.26,53.35,52.48,52.94,116427,0
+HTO.US,D,20250707,000000,52.8,53.49,52.15,52.35,158626,0
+HTO.US,D,20250708,000000,52,52.25,51.38,51.82,263110,0
+HTO.US,D,20250709,000000,51.74,52.34,50.87,51.4,366287,0
+HTO.US,D,20250710,000000,51.15,52.29,50.89,51.53,177997,0
+HTO.US,D,20250711,000000,51.43,51.43,50.51,50.94,191398,0
+HTO.US,D,20250714,000000,51,52.08,50.6,52.05,331068,0
+HTO.US,D,20250715,000000,52.12,52.29,50.02,50.16,365459,0
+HTO.US,D,20250716,000000,50.49,51.27,50.05,50.27,229948,0
+HTO.US,D,20250717,000000,50.2,50.85,50.15,50.5,222996,0
+HTO.US,D,20250718,000000,50.69,51.4,50.14,50.24,239395,0
+HTO.US,D,20250721,000000,50.41,51.22,50.36,50.78,170427,0
+HTO.US,D,20250722,000000,50.81,52.36,50.625,50.96,259327,0
+HTO.US,D,20250723,000000,51.06,51.425,49.7,50.41,241839,0
+HTO.US,D,20250724,000000,50.3,50.32,49.3,49.31,233872,0
+HTO.US,D,20250725,000000,49.34,49.45,48.48,48.61,211651,0
+HTO.US,D,20250728,000000,48.49,50.2,47.59,47.78,212665,0
+HTO.US,D,20250729,000000,47.64,49.31,47.555,48.5,564570,0
+HTO.US,D,20250730,000000,48.37,49.32,48.21,48.72,379823,0
+HTO.US,D,20250731,000000,48.54,49.035,48.13,48.29,358263,0
+HTO.US,D,20250801,000000,48.82,49.73,48.615,49.49,261542,0
+HTO.US,D,20250804,000000,49.22,50.17,49.22,49.77,217891,0
+HTO.US,D,20250805,000000,49.55,50.0801,49.38,49.53,266141,0
+HTO.US,D,20250806,000000,49.5,50.16,49.485,49.57,185495,0
+HTO.US,D,20250807,000000,49.51,50.36,49.2955,50.22,217128,0
+HTO.US,D,20250808,000000,50.1,50.5,49.8,50.25,169368,0
+HTO.US,D,20250811,000000,49.78,49.99,49.32,49.9,145914,0
+HTO.US,D,20250812,000000,49.98,50.301,49.52,50.02,210076,0
+HTO.US,D,20250813,000000,50,50.88,49.78,50.34,247105,0
+HTO.US,D,20250814,000000,50.31,50.5227,49.615,49.8,182173,0
+HTO.US,D,20250815,000000,50,50.265,49.61,50.02,302939,0
+HTO.US,D,20250818,000000,50,50.36,49.71,49.73,292142,0
+HTO.US,D,20250819,000000,50,50.58,49.88,50.43,254122,0
+HTO.US,D,20250820,000000,50.2,51.19,49.64,50.13,164157,0
+HTO.US,D,20250821,000000,50.12,50.64,49.85,50.06,171816,0
+HTO.US,D,20250822,000000,50.32,51.245,50.2445,50.98,236513,0
+HTO.US,D,20250825,000000,50.77,50.94,50,50.09,177893,0
+HTO.US,D,20250826,000000,50.11,50.34,49.74,49.87,237793,0
+HTO.US,D,20250827,000000,50.06,51.03,50.06,50.92,213356,0
+HTO.US,D,20250828,000000,51,51.3,49.65,49.91,288169,0
+HTO.US,D,20250829,000000,49.91,50.66,49.91,50.37,367006,0
+HTO.US,D,20250902,000000,50.38,50.635,48.85,48.9,294703,0
+HTO.US,D,20250903,000000,48.9,49.675,48.8,49.61,239708,0
+HTO.US,D,20250904,000000,49.98,50,49.345,49.94,170273,0
+HTO.US,D,20250905,000000,49.87,50.53,49.77,50.47,174379,0
+HTO.US,D,20250908,000000,50.47,50.47,49.505,49.79,178393,0
+HTO.US,D,20250909,000000,49.9,50.0499,49.42,49.72,132769,0
+HTO.US,D,20250910,000000,49.55,49.9,49.09,49.52,128165,0
+HTO.US,D,20250911,000000,49.32,49.85,49.15,49.79,193202,0
+HTO.US,D,20250912,000000,49.53,49.88,49.4215,49.66,159980,0
+HTO.US,D,20250915,000000,49.66,49.86,48.58,48.79,192975,0
+HTO.US,D,20250916,000000,48.7,48.95,48.2,48.31,208981,0
+HTO.US,D,20250917,000000,48.48,49.21,48.4015,48.52,182619,0
+HTO.US,D,20250918,000000,48.55,48.99,48.2,48.92,188028,0
+HTO.US,D,20250919,000000,48.77,49.275,48.34,48.71,763494,0
+HTO.US,D,20250922,000000,48.71,49.19,48.2,48.51,174712,0
+HTO.US,D,20250923,000000,48.32,48.87,47.93,48.78,172830,0
+HTO.US,D,20250924,000000,48.5,48.9599,48.22,48.45,203837,0
+HTO.US,D,20250925,000000,48.92,49.03,47.96,48,340481,0
+HTO.US,D,20250926,000000,47.86,48.6257,47.75,48.41,177982,0
+HTO.US,D,20250929,000000,48.38,49.01,47.8,48,195462,0
+HTO.US,D,20250930,000000,48.16,48.73,48.11,48.7,216351,0
+HTO.US,D,20251001,000000,48.78,48.885,47.15,47.29,315013,0
+HTO.US,D,20251002,000000,47.12,47.17,46.46,46.72,338867,0
+HTO.US,D,20251003,000000,46.68,47.85,46.68,47.13,305354,0
+HTO.US,D,20251006,000000,47.41,48.5,46.75,47.1,211285,0
+HTO.US,D,20251007,000000,47,47.85,46.785,47.62,265174,0
+HTO.US,D,20251008,000000,47.64,48.06,47.33,48.01,206553,0
+HTO.US,D,20251009,000000,48,48.65,47.695,48.4,183789,0
+HTO.US,D,20251010,000000,48.48,49.02,48.345,48.73,202280,0
+HTO.US,D,20251013,000000,48.91,48.94,47.64,47.8,183763,0
+HTO.US,D,20251014,000000,47.75,48.78,47.75,47.84,342642,0
+HTO.US,D,20251015,000000,47.66,48.9,47.66,48.84,331336,0
+HTO.US,D,20251016,000000,49.03,50,48.95,49.97,363255,0
+HTO.US,D,20251017,000000,49.99,50.52,49.975,50.23,382799,0
+HTO.US,D,20251020,000000,50.24,51.34,49.37,51.1,245679,0
+HTO.US,D,20251021,000000,51.09,51.09,49.965,50.86,332517,0
+HTO.US,D,20251022,000000,50.57,51.16,49.9,50.32,268882,0
+HTO.US,D,20251023,000000,50.42,50.8,49.62,50.74,360908,0
+HTO.US,D,20251024,000000,50.79,50.995,50.405,50.68,172653,0
+HTO.US,D,20251027,000000,50.44,51.195,50,51.06,308480,0
+HTO.US,D,20251028,000000,49.4,49.75,47.7,49.3,563005,0
+HTO.US,D,20251029,000000,49,49,46.25,46.59,569028,0
+HTO.US,D,20251030,000000,46.68,47.625,45.7,46.14,499253,0
+HTO.US,D,20251031,000000,45.65,46.475,45.34,46.25,376242,0
+HTO.US,D,20251103,000000,46.72,46.72,45,46.2,313889,0
+HTO.US,D,20251104,000000,46.49,47.75,46.32,47.53,331095,0
+HTO.US,D,20251105,000000,48.46,48.7296,47.33,47.33,309759,0
+HTO.US,D,20251106,000000,47.3,47.92,46.95,47.3,217784,0
+HTO.US,D,20251107,000000,47.58,47.99,47.15,47.67,237916,0
+HTO.US,D,20251110,000000,47.09,47.09,46.2,46.66,178874,0
+HTO.US,D,20251111,000000,47.31,47.54,46.7284,47.06,166503,0
+HTO.US,D,20251112,000000,46.86,47.235,46.3901,47.01,397654,0
+HTO.US,D,20251113,000000,46.85,47.58,46.5,47.44,170367,0
+HTO.US,D,20251114,000000,47.62,47.71,46.7801,47.36,181079,0
+HTO.US,D,20251117,000000,47.36,47.81,47,47.08,188964,0
+HTO.US,D,20251118,000000,47.16,47.23,45.81,45.97,208666,0
+HTO.US,D,20251119,000000,45.93,45.94,44.37,44.44,391178,0
+HTO.US,D,20251120,000000,44.99,45.5539,44.26,44.46,361671,0
+HTO.US,D,20251121,000000,44.65,45.2199,43.75,44.74,521422,0
+HTO.US,D,20251124,000000,44.73,45.18,44.16,44.98,561674,0
+HTO.US,D,20251125,000000,45.28,46.245,45.25,46.06,464839,0
+HTO.US,D,20251126,000000,45.88,46.8,45.7725,46.38,1256422,0
+HTO.US,D,20251128,000000,46.5,46.615,45.87,46.43,215845,0
+HTO.US,D,20251201,000000,46.37,47.095,45.975,46.86,421864,0
+HTO.US,D,20251202,000000,46.69,47.85,46.365,47.45,422999,0
+HTO.US,D,20251203,000000,47.3,48.1,47.15,48,534908,0
+HTO.US,D,20251204,000000,47.34,48.42,47.34,47.52,570548,0
+HTO.US,D,20251205,000000,47.61,48.145,47.04,47.91,585302,0
+HTO.US,D,20251208,000000,47.92,48.005,46.3201,46.59,375539,0
+HTO.US,D,20251209,000000,46.66,47.58,46.3915,46.58,339304,0
+HTO.US,D,20251210,000000,46.8,48.29,46.64,47.95,667485,0
+HTO.US,D,20251211,000000,48.28,48.93,47.99,48.46,409704,0
+HTO.US,D,20251212,000000,48.22,49.19,48.22,49.05,238552,0
+HTO.US,D,20251215,000000,49.05,49.5799,47.85,48.87,318130,0
+HTO.US,D,20251216,000000,48.9,49.47,48.585,49.36,370690,0
+HTO.US,D,20251217,000000,49.16,50.41,49.16,50.05,321432,0
+HTO.US,D,20251218,000000,50.04,50.36,49.67,49.95,400095,0
+HTO.US,D,20251219,000000,50.08,50.425,48.67,48.95,1218392,0
+HTO.US,D,20251222,000000,48.78,50.05,48.71,49.8,391551,0
+HTO.US,D,20251223,000000,49.82,49.897,49.28,49.45,325611,0
+HTO.US,D,20251224,000000,49.43,49.79,49,49.4,138235,0
+HTO.US,D,20251226,000000,49.54,49.735,48.63,48.83,259834,0
+HTO.US,D,20251229,000000,48.98,49.23,48.65,48.89,239262,0
+HTO.US,D,20251230,000000,48.92,50.165,48.71,49.26,373269,0
+HTO.US,D,20251231,000000,49.51,49.51,48.94,48.99,196526,0
+HTO.US,D,20260102,000000,48.79,49.41,48.3188,49.25,284666,0
+HTO.US,D,20260105,000000,49.01,50.16,48.75,49.86,480156,0
+HTO.US,D,20260106,000000,49.76,50.8,49.5,50.65,349725,0
+HTO.US,D,20260107,000000,50.79,50.81,49.5,50.52,300120,0
+HTO.US,D,20260108,000000,50.16,51.26,50.16,50.52,298509,0
+HTO.US,D,20260109,000000,50.98,51.715,50.88,51.59,293793,0
+HTO.US,D,20260112,000000,51.72,52.64,51.105,51.81,330451,0
+HTO.US,D,20260113,000000,51.81,52.13,51.22,52.11,336660,0
+HTO.US,D,20260114,000000,52.19,53.925,52.04,53.75,403718,0
+HTO.US,D,20260115,000000,53.66,54.775,53.66,54.03,465080,0
+HTO.US,D,20260116,000000,54.05,54.29,53.36,53.61,714027,0
+HTO.US,D,20260120,000000,53.29,53.5,52.2,52.67,270854,0
+HTO.US,D,20260121,000000,52.72,53.64,52.52,52.84,207054,0
+HTO.US,D,20260122,000000,52.84,52.98,52.335,52.58,227178,0
+HTO.US,D,20260123,000000,52.52,52.715,51.965,52.33,218911,0
+HTO.US,D,20260126,000000,53.09,53.9,52.69,52.72,203329,0
+HTO.US,D,20260127,000000,52.72,53.32,52.0501,52.39,197369,0
+HTO.US,D,20260128,000000,52.65,52.7685,50.99,51.26,454198,0
+HTO.US,D,20260129,000000,51.41,52.15,51.125,51.91,273193,0
+HTO.US,D,20260130,000000,52.12,52.27,51.12,52.04,316148,0
+HTO.US,D,20260202,000000,52.48,52.76,51.65,52.51,336908,0
+HTO.US,D,20260203,000000,52.77,53.41,52.3825,52.7,281214,0
+HTO.US,D,20260204,000000,53.1,53.43,52.47,52.91,263515,0
+HTO.US,D,20260205,000000,53.17,53.92,53.17,53.6,232008,0
+HTO.US,D,20260206,000000,53.73,53.935,52.15,52.37,276650,0
+HTO.US,D,20260209,000000,51.76,51.76,50.9,51.29,206948,0
+HTO.US,D,20260210,000000,51.14,52.7,50.91,52.22,199587,0
+HTO.US,D,20260211,000000,52.24,52.61,51.94,51.98,180781,0
+HTO.US,D,20260212,000000,52.5,53.9,52.33,53.4,216840,0
+HTO.US,D,20260213,000000,53.63,55,53.5,54.89,255122,0
+HTO.US,D,20260217,000000,55.15,55.76,54.32,54.52,252729,0
+HTO.US,D,20260218,000000,54.48,55.235,53.915,54.6,363126,0
diff --git a/daily/us/nasdaq stocks/1/huma.us.txt b/daily/us/nasdaq stocks/1/huma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8647ed72ce4877a37aad495da3e23eeedbcce2ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/huma.us.txt	
@@ -0,0 +1,1309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUMA.US,D,20201202,000000,9.74,9.75,9.7,9.72,3800,0
+HUMA.US,D,20201203,000000,9.71,9.73,9.7,9.72,22350,0
+HUMA.US,D,20201204,000000,9.72,9.81,9.72,9.81,6107,0
+HUMA.US,D,20201207,000000,9.85,9.9,9.7401,9.7401,24655,0
+HUMA.US,D,20201208,000000,9.85,9.85,9.76,9.8,26087,0
+HUMA.US,D,20201209,000000,9.8,9.9,9.8,9.87,38402,0
+HUMA.US,D,20201210,000000,9.85,9.8625,9.85,9.86,10403,0
+HUMA.US,D,20201211,000000,9.88,9.99,9.88,9.94,25378,0
+HUMA.US,D,20201214,000000,9.9401,9.9467,9.92,9.92,3740,0
+HUMA.US,D,20201215,000000,9.8689,9.91,9.86,9.86,5449,0
+HUMA.US,D,20201216,000000,9.93,9.96,9.92,9.93,21616,0
+HUMA.US,D,20201217,000000,9.93,9.98,9.9,9.93,22443,0
+HUMA.US,D,20201218,000000,9.97,10.04,9.9235,9.95,54350,0
+HUMA.US,D,20201221,000000,9.93,9.95,9.93,9.94,12331,0
+HUMA.US,D,20201222,000000,10.1,10.1,9.96,9.96,5514,0
+HUMA.US,D,20201223,000000,10.03,10.03,10.01,10.01,588,0
+HUMA.US,D,20201224,000000,9.94,10,9.94,9.99,6585,0
+HUMA.US,D,20201228,000000,10.02,10.12,9.99,10.05,79421,0
+HUMA.US,D,20201229,000000,10.05,10.07,10.05,10.07,20732,0
+HUMA.US,D,20201230,000000,10.12,10.15,10.08,10.15,127544,0
+HUMA.US,D,20201231,000000,10.14,10.33,10,10.17,75792,0
+HUMA.US,D,20210104,000000,10.17,10.26,10.17,10.235,99901,0
+HUMA.US,D,20210105,000000,10.27,10.27,10,10.1,16584,0
+HUMA.US,D,20210106,000000,10.115,10.1164,10.115,10.1164,3617,0
+HUMA.US,D,20210107,000000,10.15,10.2,10.04,10.105,11293,0
+HUMA.US,D,20210108,000000,10.23,10.23,10.19,10.19,1628,0
+HUMA.US,D,20210111,000000,10.25,10.3,10.2,10.29,7495,0
+HUMA.US,D,20210112,000000,10.3001,10.3001,10.2,10.24,14273,0
+HUMA.US,D,20210113,000000,10.2736,10.2736,10.16,10.16,19896,0
+HUMA.US,D,20210114,000000,10.2954,10.2954,10.19,10.19,13480,0
+HUMA.US,D,20210115,000000,10.3098,10.31,10.16,10.175,38018,0
+HUMA.US,D,20210119,000000,10.17,10.235,10.17,10.18,15988,0
+HUMA.US,D,20210120,000000,10.25,10.2562,10.19,10.2,8204,0
+HUMA.US,D,20210121,000000,10.21,10.23,10.18,10.205,28583,0
+HUMA.US,D,20210122,000000,10.21,10.285,10.19,10.215,25258,0
+HUMA.US,D,20210125,000000,10.24,10.32,10.22,10.22,35472,0
+HUMA.US,D,20210126,000000,10.2,10.325,10.2,10.2,25851,0
+HUMA.US,D,20210127,000000,10.18,10.25,9.99,9.99,92344,0
+HUMA.US,D,20210128,000000,10.06,10.2,10.02,10.02,19573,0
+HUMA.US,D,20210129,000000,10.08,10.16,10.05,10.16,11650,0
+HUMA.US,D,20210201,000000,10.19,10.4,10.0601,10.4,50972,0
+HUMA.US,D,20210202,000000,10.4,10.43,10.18,10.29,49935,0
+HUMA.US,D,20210203,000000,10.4,10.48,10.3501,10.36,39497,0
+HUMA.US,D,20210204,000000,10.37,10.5802,10.35,10.4,17200,0
+HUMA.US,D,20210205,000000,10.55,10.74,10.4,10.43,19973,0
+HUMA.US,D,20210208,000000,10.43,10.47,10.27,10.27,28757,0
+HUMA.US,D,20210209,000000,10.4,10.5,10.3,10.34,10582,0
+HUMA.US,D,20210210,000000,10.28,10.4,10.28,10.34,6372,0
+HUMA.US,D,20210211,000000,10.43,10.5,10.25,10.5,25483,0
+HUMA.US,D,20210212,000000,10.49,10.5,10.4,10.44,20302,0
+HUMA.US,D,20210216,000000,10.5,10.65,10.46,10.46,74984,0
+HUMA.US,D,20210217,000000,12.18,14.1,11.5,12.65,6262687,0
+HUMA.US,D,20210218,000000,13.42,13.63,12.4001,12.63,2558873,0
+HUMA.US,D,20210219,000000,12.98,13.58,12.8,13.4,1693423,0
+HUMA.US,D,20210222,000000,13.68,16.9599,13.51,14.97,3002805,0
+HUMA.US,D,20210223,000000,13.5,13.9,12.05,13.61,2063674,0
+HUMA.US,D,20210224,000000,13.88,14.12,12.63,12.7,1075690,0
+HUMA.US,D,20210225,000000,13.5,13.55,11.31,11.49,1511039,0
+HUMA.US,D,20210226,000000,12.18,12.44,11.165,11.6,1417835,0
+HUMA.US,D,20210301,000000,12.26,12.4,11.95,12.35,755878,0
+HUMA.US,D,20210302,000000,12.22,12.2939,11.21,11.39,751236,0
+HUMA.US,D,20210303,000000,11.55,11.62,10.82,10.82,738390,0
+HUMA.US,D,20210304,000000,10.85,11.1099,10.2,10.4,1574646,0
+HUMA.US,D,20210305,000000,10.44,10.85,10.07,10.79,2167238,0
+HUMA.US,D,20210308,000000,10.85,11.2,10.51,10.86,750465,0
+HUMA.US,D,20210309,000000,11.05,11.7,10.92,11.69,586168,0
+HUMA.US,D,20210310,000000,11.7,11.75,11.25,11.51,360146,0
+HUMA.US,D,20210311,000000,11.87,11.8984,11.33,11.58,328154,0
+HUMA.US,D,20210312,000000,11.48,11.56,10.94,11.35,376293,0
+HUMA.US,D,20210315,000000,11.45,11.5,11.27,11.41,309038,0
+HUMA.US,D,20210316,000000,11.48,11.58,11,11.03,360209,0
+HUMA.US,D,20210317,000000,10.94,10.99,10.66,10.88,414306,0
+HUMA.US,D,20210318,000000,10.81,10.95,10.52,10.6,827960,0
+HUMA.US,D,20210319,000000,10.75,10.85,10.52,10.81,334184,0
+HUMA.US,D,20210322,000000,10.75,12.4,10.75,12.3,1005494,0
+HUMA.US,D,20210323,000000,12.13,12.13,10.78,11.1,488099,0
+HUMA.US,D,20210324,000000,11.23,11.5,10.4,10.51,541600,0
+HUMA.US,D,20210325,000000,10.35,10.6368,10.24,10.59,483548,0
+HUMA.US,D,20210326,000000,10.65,10.8774,10.3204,10.66,228049,0
+HUMA.US,D,20210329,000000,10.71,11.3979,10.71,11.14,414687,0
+HUMA.US,D,20210330,000000,11.05,11.09,10.71,11.04,99698,0
+HUMA.US,D,20210331,000000,11.14,11.14,10.49,10.83,231273,0
+HUMA.US,D,20210401,000000,10.82,10.9884,10.6,10.85,164232,0
+HUMA.US,D,20210405,000000,10.85,10.9,10.56,10.66,135917,0
+HUMA.US,D,20210406,000000,10.6,10.8,10.46,10.7,136218,0
+HUMA.US,D,20210407,000000,10.66,10.82,10.5,10.73,217396,0
+HUMA.US,D,20210408,000000,10.74,10.8304,10.52,10.77,221273,0
+HUMA.US,D,20210409,000000,10.88,11.2,10.7701,11.19,296457,0
+HUMA.US,D,20210412,000000,11.24,11.25,10.71,10.95,168580,0
+HUMA.US,D,20210413,000000,11.22,11.25,10.71,11.18,234243,0
+HUMA.US,D,20210414,000000,11.18,11.39,10.76,11.06,240201,0
+HUMA.US,D,20210415,000000,11.18,11.2299,10.7,10.83,224614,0
+HUMA.US,D,20210416,000000,10.77,10.97,10.47,10.72,308395,0
+HUMA.US,D,20210419,000000,10.8,10.95,10.35,10.7,405284,0
+HUMA.US,D,20210420,000000,10.63,10.64,10.16,10.34,339009,0
+HUMA.US,D,20210421,000000,10.34,10.45,10.21,10.34,376108,0
+HUMA.US,D,20210422,000000,10.31,10.43,10.2275,10.32,158609,0
+HUMA.US,D,20210423,000000,10.3,10.4,10.24,10.34,171392,0
+HUMA.US,D,20210426,000000,10.4,10.4,10.18,10.23,233766,0
+HUMA.US,D,20210427,000000,10.21,10.2599,10.11,10.18,197110,0
+HUMA.US,D,20210428,000000,10.15,10.23,10.12,10.18,106733,0
+HUMA.US,D,20210429,000000,10.17,10.2,10.1,10.15,141385,0
+HUMA.US,D,20210430,000000,10.12,10.17,10.11,10.15,91522,0
+HUMA.US,D,20210503,000000,10.17,10.2,10.035,10.06,219323,0
+HUMA.US,D,20210504,000000,10.05,10.07,9.97,10.03,225034,0
+HUMA.US,D,20210505,000000,10.06,10.06,10,10.02,108876,0
+HUMA.US,D,20210506,000000,9.98,10.03,9.95,10.02,229835,0
+HUMA.US,D,20210507,000000,10.01,10.05,9.96,10,87541,0
+HUMA.US,D,20210510,000000,10.01,10.05,9.96,10,139236,0
+HUMA.US,D,20210511,000000,9.9,9.97,9.81,9.95,141479,0
+HUMA.US,D,20210512,000000,9.92,9.976,9.88,9.92,88779,0
+HUMA.US,D,20210513,000000,9.88,9.92,9.86,9.865,282530,0
+HUMA.US,D,20210514,000000,9.9,9.94,9.87,9.87,107356,0
+HUMA.US,D,20210517,000000,9.89,9.96,9.87,9.87,101476,0
+HUMA.US,D,20210518,000000,9.9,9.9,9.83,9.87,216256,0
+HUMA.US,D,20210519,000000,9.84,9.96,9.83,9.93,338154,0
+HUMA.US,D,20210520,000000,10,10,9.87,9.91,188739,0
+HUMA.US,D,20210521,000000,9.9,9.95,9.87,9.87,192792,0
+HUMA.US,D,20210524,000000,9.87,9.91,9.86,9.87,181773,0
+HUMA.US,D,20210525,000000,9.89,9.94,9.85,9.87,46381,0
+HUMA.US,D,20210526,000000,9.91,9.96,9.89,9.92,88130,0
+HUMA.US,D,20210527,000000,9.9431,9.99,9.8993,9.91,37866,0
+HUMA.US,D,20210528,000000,9.88,9.99,9.88,9.94,44878,0
+HUMA.US,D,20210601,000000,9.96,10.05,9.93,9.97,185727,0
+HUMA.US,D,20210602,000000,9.94,10.0251,9.94,10,219465,0
+HUMA.US,D,20210603,000000,10.05,10.05,9.9401,10,136802,0
+HUMA.US,D,20210604,000000,10.01,10.05,10,10.05,154442,0
+HUMA.US,D,20210607,000000,10.07,10.81,10.0301,10.67,874274,0
+HUMA.US,D,20210608,000000,10.83,11.22,10.55,11.04,1578159,0
+HUMA.US,D,20210609,000000,11.1,11.18,10.86,11.13,460588,0
+HUMA.US,D,20210610,000000,11.17,11.24,10.9601,11.1,248892,0
+HUMA.US,D,20210611,000000,11.1,11.2,11.01,11.1,300961,0
+HUMA.US,D,20210614,000000,11.14,11.15,10.59,10.65,231371,0
+HUMA.US,D,20210615,000000,10.6,10.65,10.22,10.39,115800,0
+HUMA.US,D,20210616,000000,10.43,10.45,10.25,10.35,86572,0
+HUMA.US,D,20210617,000000,10.3,10.345,10.05,10.18,190406,0
+HUMA.US,D,20210618,000000,10.19,10.3,10.045,10.17,117891,0
+HUMA.US,D,20210621,000000,10.15,10.15,10.08,10.13,146682,0
+HUMA.US,D,20210622,000000,10.19,10.19,10.08,10.16,147813,0
+HUMA.US,D,20210623,000000,10.13,10.19,10.08,10.11,92163,0
+HUMA.US,D,20210624,000000,10.09,10.1482,10.05,10.06,120046,0
+HUMA.US,D,20210625,000000,10.4458,10.4458,10.07,10.17,110134,0
+HUMA.US,D,20210628,000000,10.15,10.2426,10.05,10.08,640414,0
+HUMA.US,D,20210629,000000,10.06,10.1,10.06,10.09,92265,0
+HUMA.US,D,20210630,000000,10.09,10.2499,10.09,10.19,254472,0
+HUMA.US,D,20210701,000000,10.21,10.25,10.18,10.24,178624,0
+HUMA.US,D,20210702,000000,10.25,10.25,10.15,10.21,69378,0
+HUMA.US,D,20210706,000000,10.24,10.2499,10.07,10.17,89972,0
+HUMA.US,D,20210707,000000,10.17,10.2,10.055,10.07,93224,0
+HUMA.US,D,20210708,000000,10.06,10.07,9.98,10.06,402048,0
+HUMA.US,D,20210709,000000,10.04,10.14,10.02,10.12,37341,0
+HUMA.US,D,20210712,000000,10.14,10.15,10.024,10.04,158613,0
+HUMA.US,D,20210713,000000,10.04,10.35,10.03,10.24,409556,0
+HUMA.US,D,20210714,000000,10.29,10.29,10.0646,10.11,102125,0
+HUMA.US,D,20210715,000000,10.15,10.15,9.99,10.03,187487,0
+HUMA.US,D,20210716,000000,10.06,10.1289,9.9791,9.99,123971,0
+HUMA.US,D,20210719,000000,9.94,10.0015,9.86,9.97,109206,0
+HUMA.US,D,20210720,000000,10.1,10.1,9.88,9.97,308728,0
+HUMA.US,D,20210721,000000,9.96,10,9.94,9.99,64139,0
+HUMA.US,D,20210722,000000,9.99,9.99,9.95,9.99,98582,0
+HUMA.US,D,20210723,000000,10.06,10.06,9.9262,9.99,117703,0
+HUMA.US,D,20210726,000000,10.01,10.0399,9.98,10.02,50623,0
+HUMA.US,D,20210727,000000,9.98,10,9.94,9.99,87235,0
+HUMA.US,D,20210728,000000,9.97,9.97,9.95,9.97,37411,0
+HUMA.US,D,20210729,000000,9.97,9.97,9.95,9.96,23990,0
+HUMA.US,D,20210730,000000,9.96,9.97,9.95,9.97,119972,0
+HUMA.US,D,20210802,000000,9.98,9.9802,9.97,9.98,70870,0
+HUMA.US,D,20210803,000000,9.99,9.995,9.9701,9.99,21471,0
+HUMA.US,D,20210804,000000,9.97,10.06,9.97,10.01,200478,0
+HUMA.US,D,20210805,000000,10,10,9.97,9.98,66653,0
+HUMA.US,D,20210806,000000,9.98,10,9.97,9.98,49719,0
+HUMA.US,D,20210809,000000,9.98,10.04,9.97,10.04,120907,0
+HUMA.US,D,20210810,000000,9.98,10.03,9.97,10,100585,0
+HUMA.US,D,20210811,000000,10.01,10.01,9.98,10,116426,0
+HUMA.US,D,20210812,000000,10.01,10.01,9.97,9.98,63881,0
+HUMA.US,D,20210813,000000,9.99,10.11,9.97,10.08,360541,0
+HUMA.US,D,20210816,000000,10.07,10.12,9.97,9.97,208179,0
+HUMA.US,D,20210817,000000,9.97,9.99,9.97,9.97,1306711,0
+HUMA.US,D,20210818,000000,9.99,10,9.97,9.99,334547,0
+HUMA.US,D,20210819,000000,9.85,9.86,9.12,9.21,372282,0
+HUMA.US,D,20210820,000000,9.26,10.22,9.26,10.02,228043,0
+HUMA.US,D,20210823,000000,10.01,10.2138,9.925,10.19,118347,0
+HUMA.US,D,20210824,000000,10.21,10.2689,10.02,10.1,122014,0
+HUMA.US,D,20210825,000000,10.6946,10.6946,10,10.15,232285,0
+HUMA.US,D,20210826,000000,10.2,11.27,10.17,10.96,298128,0
+HUMA.US,D,20210827,000000,10,15,9.93,12.2,492200,0
+HUMA.US,D,20210830,000000,12.49,14.0523,11.8176,13.3,457655,0
+HUMA.US,D,20210831,000000,13.5,15.22,13.4767,14.62,607806,0
+HUMA.US,D,20210901,000000,15.34,17.45,15,16.99,975577,0
+HUMA.US,D,20210902,000000,16.87,16.94,15.21,15.92,645658,0
+HUMA.US,D,20210903,000000,16.02,16.1,13.5,13.84,563938,0
+HUMA.US,D,20210907,000000,14.5,14.6,13.84,13.96,220569,0
+HUMA.US,D,20210908,000000,13.83,13.925,12.7,13.01,302218,0
+HUMA.US,D,20210909,000000,12.92,14.4799,12.85,13.75,157158,0
+HUMA.US,D,20210910,000000,13.84,14.48,13.7,13.88,82504,0
+HUMA.US,D,20210913,000000,13.92,15.81,13.81,15.72,385607,0
+HUMA.US,D,20210914,000000,15.75,16.95,15.32,15.62,344293,0
+HUMA.US,D,20210915,000000,15.62,15.8939,13.85,13.97,437532,0
+HUMA.US,D,20210916,000000,14.57,14.7847,13.72,14.21,338041,0
+HUMA.US,D,20210917,000000,14.1,14.38,13.74,14.3,177668,0
+HUMA.US,D,20210920,000000,13.24,14.15,13.2,13.97,237635,0
+HUMA.US,D,20210921,000000,14.29,14.57,13.66,13.85,270324,0
+HUMA.US,D,20210922,000000,14.5,14.5,13.17,13.25,305685,0
+HUMA.US,D,20210923,000000,13.28,13.7261,12.45,12.55,330177,0
+HUMA.US,D,20210924,000000,12.74,13.38,12.4112,12.55,168574,0
+HUMA.US,D,20210927,000000,12.59,13.12,12.59,12.77,148070,0
+HUMA.US,D,20210928,000000,12.5,12.7349,12.16,12.53,173567,0
+HUMA.US,D,20210929,000000,12.78,13,11.66,11.94,235824,0
+HUMA.US,D,20210930,000000,11.89,12.15,11.4,11.61,176609,0
+HUMA.US,D,20211001,000000,11.6999,11.89,10.74,11.03,255688,0
+HUMA.US,D,20211004,000000,10.98,11.55,10.05,10.38,348475,0
+HUMA.US,D,20211005,000000,10.29,10.98,10.2,10.62,115483,0
+HUMA.US,D,20211006,000000,10.65,10.97,10.3,10.36,174871,0
+HUMA.US,D,20211007,000000,10.41,11.48,10.21,10.72,227260,0
+HUMA.US,D,20211008,000000,10.73,11.0787,10.41,10.99,108519,0
+HUMA.US,D,20211011,000000,10.98,11.2,10.21,10.41,204764,0
+HUMA.US,D,20211012,000000,10.41,10.8599,9.95,10.05,217596,0
+HUMA.US,D,20211013,000000,10.06,10.25,9.91,10.03,112004,0
+HUMA.US,D,20211014,000000,10.08,10.15,9.85,9.95,156622,0
+HUMA.US,D,20211015,000000,10.025,10.7,10,10.22,394860,0
+HUMA.US,D,20211018,000000,10.18,10.2514,9.77,10,191181,0
+HUMA.US,D,20211019,000000,10.2,10.2,9.85,9.88,209412,0
+HUMA.US,D,20211020,000000,10.3,10.41,9.75,9.92,167690,0
+HUMA.US,D,20211021,000000,9.85,9.9999,9.72,9.84,88644,0
+HUMA.US,D,20211022,000000,9.75,10.21,9.63,9.7,186506,0
+HUMA.US,D,20211025,000000,9.71,9.91,9.3,9.82,192045,0
+HUMA.US,D,20211026,000000,9.23,9.6078,8.67,8.76,1252373,0
+HUMA.US,D,20211027,000000,8.86,9.4,8.8,9.09,1058251,0
+HUMA.US,D,20211028,000000,9.12,9.14,8.61,8.68,677225,0
+HUMA.US,D,20211029,000000,9,9.58,8.76,9.1,1665828,0
+HUMA.US,D,20211101,000000,9.42,10.9,9.05,10.8,1791345,0
+HUMA.US,D,20211102,000000,10.64,10.94,10.16,10.58,493832,0
+HUMA.US,D,20211103,000000,10.62,12.25,10.4,11.07,888872,0
+HUMA.US,D,20211104,000000,11.07,11.33,10.64,10.89,331766,0
+HUMA.US,D,20211105,000000,11.15,11.372,10.4144,10.76,215153,0
+HUMA.US,D,20211108,000000,10.62,10.91,10.31,10.64,310391,0
+HUMA.US,D,20211109,000000,10.7363,10.85,10.3,10.52,205343,0
+HUMA.US,D,20211110,000000,10.49,10.665,9.82,10.04,430240,0
+HUMA.US,D,20211111,000000,10.15,10.27,9.75,9.8,246107,0
+HUMA.US,D,20211112,000000,9.7,10.56,9.3,10.36,647632,0
+HUMA.US,D,20211115,000000,10.33,11.75,10.1901,10.68,1034993,0
+HUMA.US,D,20211116,000000,10.85,11.8,10.66,11.49,413659,0
+HUMA.US,D,20211117,000000,11.39,12.22,11.22,11.6,440998,0
+HUMA.US,D,20211118,000000,11.92,12.05,11.0066,11.49,399959,0
+HUMA.US,D,20211119,000000,11.5,11.68,10.72,10.95,351064,0
+HUMA.US,D,20211122,000000,10.95,11.24,10.25,10.6,326668,0
+HUMA.US,D,20211123,000000,10.36,10.75,9.85,10.15,365899,0
+HUMA.US,D,20211124,000000,10.23,10.78,10.1,10.52,272299,0
+HUMA.US,D,20211126,000000,10.2,11,10.16,10.98,207755,0
+HUMA.US,D,20211129,000000,11,11,10.08,10.12,378292,0
+HUMA.US,D,20211130,000000,10.19,10.96,9.7,10.83,1336055,0
+HUMA.US,D,20211201,000000,10.75,11.34,10.68,11.06,539671,0
+HUMA.US,D,20211202,000000,10.87,11,10,10.94,408178,0
+HUMA.US,D,20211203,000000,10.94,10.94,9.87,10.39,531702,0
+HUMA.US,D,20211206,000000,10.17,10.915,9.9833,10.34,593452,0
+HUMA.US,D,20211207,000000,10.38,10.93,10.38,10.55,543459,0
+HUMA.US,D,20211208,000000,10.68,11,10.22,10.33,388600,0
+HUMA.US,D,20211209,000000,10.22,10.9173,10.2001,10.31,408518,0
+HUMA.US,D,20211210,000000,10.26,10.59,9.99,10.19,466937,0
+HUMA.US,D,20211213,000000,10.13,10.6,9.99,10.07,449776,0
+HUMA.US,D,20211214,000000,10.1,10.19,8.82,8.97,789186,0
+HUMA.US,D,20211215,000000,8.97,9.45,8.68,8.93,699676,0
+HUMA.US,D,20211216,000000,9,9.43,8.62,8.71,677600,0
+HUMA.US,D,20211217,000000,8.73,8.92,8.32,8.71,4618399,0
+HUMA.US,D,20211220,000000,8.77,9.13,8.06,8.12,755979,0
+HUMA.US,D,20211221,000000,8.11,8.34,7.7,7.9,763722,0
+HUMA.US,D,20211222,000000,7.91,8.38,7.75,7.87,624876,0
+HUMA.US,D,20211223,000000,7.93,8.025,7.5,7.76,571845,0
+HUMA.US,D,20211227,000000,7.95,8.01,7.57,7.83,339185,0
+HUMA.US,D,20211228,000000,7.69,8.25,7.62,7.82,598137,0
+HUMA.US,D,20211229,000000,7.92,7.92,7.12,7.28,648168,0
+HUMA.US,D,20211230,000000,7.15,7.5,7.08,7.28,379343,0
+HUMA.US,D,20211231,000000,7.33,7.48,7.16,7.25,411810,0
+HUMA.US,D,20220103,000000,7.25,7.42,7.02,7.4,279692,0
+HUMA.US,D,20220104,000000,7.6,7.85,7.03,7.25,610111,0
+HUMA.US,D,20220105,000000,7.21,7.3599,6.68,6.74,708986,0
+HUMA.US,D,20220106,000000,6.62,6.65,5.89,6.16,1474360,0
+HUMA.US,D,20220107,000000,6.1,6.5,5.99,6.25,462694,0
+HUMA.US,D,20220110,000000,6.25,6.3,5.7,5.94,710731,0
+HUMA.US,D,20220111,000000,6,6.47,5.81,6.09,513640,0
+HUMA.US,D,20220112,000000,6.12,6.47,6.115,6.17,277466,0
+HUMA.US,D,20220113,000000,6.1,6.41,5.67,5.76,443503,0
+HUMA.US,D,20220114,000000,5.72,5.86,5.57,5.83,414386,0
+HUMA.US,D,20220118,000000,5.75,5.78,5.38,5.41,593554,0
+HUMA.US,D,20220119,000000,5.62,5.71,5.26,5.26,557278,0
+HUMA.US,D,20220120,000000,5.35,5.75,5.24,5.27,394920,0
+HUMA.US,D,20220121,000000,5.29,5.39,5.05,5.22,443583,0
+HUMA.US,D,20220124,000000,5.16,5.39,4.7301,5.37,495593,0
+HUMA.US,D,20220125,000000,5.26,5.48,5.071,5.32,200650,0
+HUMA.US,D,20220126,000000,5.5,5.69,5.2,5.29,275839,0
+HUMA.US,D,20220127,000000,5.3,5.45,4.9,5.03,472934,0
+HUMA.US,D,20220128,000000,4.91,4.995,4.37,4.65,1189115,0
+HUMA.US,D,20220131,000000,4.91,5.46,4.76,5.38,506591,0
+HUMA.US,D,20220201,000000,5.51,5.6,4.97,5.53,444706,0
+HUMA.US,D,20220202,000000,5.54,5.555,5,5.03,260167,0
+HUMA.US,D,20220203,000000,4.94,4.96,4.6,4.92,474627,0
+HUMA.US,D,20220204,000000,4.89,5.25,4.7,5.22,311998,0
+HUMA.US,D,20220207,000000,5.19,5.7,5.05,5.55,365615,0
+HUMA.US,D,20220208,000000,5.47,5.53,5.06,5.5,335173,0
+HUMA.US,D,20220209,000000,5.57,6.11,5.54,5.91,453110,0
+HUMA.US,D,20220210,000000,5.91,6.18,5.62,5.7,483689,0
+HUMA.US,D,20220211,000000,5.71,5.84,5.41,5.54,364441,0
+HUMA.US,D,20220214,000000,5.59,5.7,5.43,5.5,236961,0
+HUMA.US,D,20220215,000000,5.6,5.87,5.58,5.79,170597,0
+HUMA.US,D,20220216,000000,5.87,5.92,5.565,5.9,117049,0
+HUMA.US,D,20220217,000000,5.61,5.97,5.57,5.6,139831,0
+HUMA.US,D,20220218,000000,5.6,5.74,5.33,5.37,177241,0
+HUMA.US,D,20220222,000000,5.28,5.56,5.04,5.14,296516,0
+HUMA.US,D,20220223,000000,5.19,5.29,5,5.02,197238,0
+HUMA.US,D,20220224,000000,4.752,5.7,4.71,5.7,358207,0
+HUMA.US,D,20220225,000000,5.76,5.82,5.55,5.74,228446,0
+HUMA.US,D,20220228,000000,5.68,6.04,5.6041,6.03,707709,0
+HUMA.US,D,20220301,000000,6.09,6.209,5.83,5.89,239239,0
+HUMA.US,D,20220302,000000,5.93,6.16,5.85,5.98,272209,0
+HUMA.US,D,20220303,000000,6.01,6.03,5.5,5.65,217576,0
+HUMA.US,D,20220304,000000,5.6,5.7,5.37,5.41,315830,0
+HUMA.US,D,20220307,000000,5.49,6.16,5.41,5.66,726380,0
+HUMA.US,D,20220308,000000,5.74,5.855,5.29,5.64,395475,0
+HUMA.US,D,20220309,000000,5.74,5.97,5.68,5.9,222110,0
+HUMA.US,D,20220310,000000,5.81,5.9,5.64,5.85,185393,0
+HUMA.US,D,20220311,000000,5.87,6.03,5.63,5.69,306407,0
+HUMA.US,D,20220314,000000,5.69,5.69,5.45,5.46,312084,0
+HUMA.US,D,20220315,000000,5.59,5.69,5.471,5.67,220362,0
+HUMA.US,D,20220316,000000,5.69,5.97,5.64,5.96,601344,0
+HUMA.US,D,20220317,000000,6.12,6.38,5.86,6.04,873267,0
+HUMA.US,D,20220318,000000,6,6.45,5.89,6.39,710944,0
+HUMA.US,D,20220321,000000,6.5,6.5,6.05,6.3,555676,0
+HUMA.US,D,20220322,000000,6.34,6.57,6.33,6.44,471721,0
+HUMA.US,D,20220323,000000,6.41,6.56,6.2,6.26,220151,0
+HUMA.US,D,20220324,000000,6.28,6.51,6.17,6.45,177440,0
+HUMA.US,D,20220325,000000,6.41,6.45,6.2,6.45,195727,0
+HUMA.US,D,20220328,000000,6.37,6.65,6.29,6.37,218064,0
+HUMA.US,D,20220329,000000,6.51,7.01,6.51,6.73,437606,0
+HUMA.US,D,20220330,000000,6.75,7.3,6.61,7.27,664128,0
+HUMA.US,D,20220331,000000,7.31,7.55,7.05,7.06,377680,0
+HUMA.US,D,20220401,000000,7.22,7.28,6.87,7.15,489084,0
+HUMA.US,D,20220404,000000,7.24,7.33,6.82,6.9,329060,0
+HUMA.US,D,20220405,000000,6.87,7.18,6.75,6.97,337601,0
+HUMA.US,D,20220406,000000,6.89,7.14,6.76,6.98,254782,0
+HUMA.US,D,20220407,000000,6.99,7.045,6.37,6.57,324601,0
+HUMA.US,D,20220408,000000,6.53,6.77,6.4,6.65,192204,0
+HUMA.US,D,20220411,000000,6.58,6.585,6.37,6.57,285950,0
+HUMA.US,D,20220412,000000,6.61,6.9,6.59,6.72,221126,0
+HUMA.US,D,20220413,000000,6.7,7.035,6.58,7.02,291995,0
+HUMA.US,D,20220414,000000,7.1,7.48,6.91,7.37,460816,0
+HUMA.US,D,20220418,000000,7.38,7.46,6.95,7.13,202572,0
+HUMA.US,D,20220419,000000,7.24,7.53,7.09,7.4,186887,0
+HUMA.US,D,20220420,000000,7.58,7.88,7.34,7.86,405394,0
+HUMA.US,D,20220421,000000,7.99,8.0399,7.3,7.33,262834,0
+HUMA.US,D,20220422,000000,7.22,7.335,7.01,7.1,177197,0
+HUMA.US,D,20220425,000000,7.06,7.82,7.01,7.64,322837,0
+HUMA.US,D,20220426,000000,7.52,7.67,7.145,7.24,192087,0
+HUMA.US,D,20220427,000000,7.32,7.72,7.15,7.33,398882,0
+HUMA.US,D,20220428,000000,7.42,7.49,6.95,7.42,238601,0
+HUMA.US,D,20220429,000000,7.42,7.8349,6.98,7.08,362906,0
+HUMA.US,D,20220502,000000,7.06,7.35,6.95,7.33,372351,0
+HUMA.US,D,20220503,000000,7.38,7.77,7.11,7.36,419707,0
+HUMA.US,D,20220504,000000,7.34,7.59,7.03,7.55,367682,0
+HUMA.US,D,20220505,000000,7.39,7.75,7.01,7.13,256179,0
+HUMA.US,D,20220506,000000,7.06,7.06,6.17,6.28,442190,0
+HUMA.US,D,20220509,000000,6.14,6.27,5.5,5.7,391200,0
+HUMA.US,D,20220510,000000,5.95,6.03,5.06,5.22,510029,0
+HUMA.US,D,20220511,000000,5.25,5.42,5,5.05,284376,0
+HUMA.US,D,20220512,000000,5,5.24,4.87,5.04,521502,0
+HUMA.US,D,20220513,000000,5.16,5.75,5.12,5.37,534060,0
+HUMA.US,D,20220516,000000,4.8,4.9,4.265,4.56,918511,0
+HUMA.US,D,20220517,000000,4.79,5.23,4.415,4.73,649135,0
+HUMA.US,D,20220518,000000,4.62,4.91,4.3,4.4,446676,0
+HUMA.US,D,20220519,000000,4.38,4.75,4.3728,4.69,368664,0
+HUMA.US,D,20220520,000000,4.84,4.97,4.44,4.71,358695,0
+HUMA.US,D,20220523,000000,4.83,4.87,4.61,4.75,424819,0
+HUMA.US,D,20220524,000000,4.7,4.96,4.675,4.76,503776,0
+HUMA.US,D,20220525,000000,4.79,5.3305,4.76,4.94,1127066,0
+HUMA.US,D,20220526,000000,4.93,5.2581,4.89,5.11,452987,0
+HUMA.US,D,20220527,000000,5.18,5.61,4.94,5.5,306729,0
+HUMA.US,D,20220531,000000,5.53,5.65,5.28,5.43,655713,0
+HUMA.US,D,20220601,000000,5.46,5.85,5.44,5.74,344421,0
+HUMA.US,D,20220602,000000,5.75,6.32,5.5027,6.25,267145,0
+HUMA.US,D,20220603,000000,6.16,6.38,5.86,6.12,243045,0
+HUMA.US,D,20220606,000000,6.2,6.28,4.51,4.63,1284333,0
+HUMA.US,D,20220607,000000,4.65,4.95,4.37,4.74,988872,0
+HUMA.US,D,20220608,000000,4.85,4.99,4.44,4.55,469128,0
+HUMA.US,D,20220609,000000,4.57,4.74,4.33,4.34,391383,0
+HUMA.US,D,20220610,000000,4.29,4.2956,4.07,4.09,284288,0
+HUMA.US,D,20220613,000000,4,4,3.68,3.84,519010,0
+HUMA.US,D,20220614,000000,3.86,3.99,3.5,3.87,275066,0
+HUMA.US,D,20220615,000000,3.92,4.0199,3.73,3.78,496007,0
+HUMA.US,D,20220616,000000,3.66,3.87,3.66,3.75,284949,0
+HUMA.US,D,20220617,000000,3.78,4.11,3.74,3.75,462505,0
+HUMA.US,D,20220621,000000,3.83,3.99,3.6,3.6,760877,0
+HUMA.US,D,20220622,000000,3.52,3.69,3.33,3.49,519608,0
+HUMA.US,D,20220623,000000,3.49,3.661,3.41,3.59,358272,0
+HUMA.US,D,20220624,000000,3.59,3.79,3.29,3.32,2561740,0
+HUMA.US,D,20220627,000000,3.4,3.4847,3.3,3.42,596039,0
+HUMA.US,D,20220628,000000,3.39,3.46,3.29,3.36,299954,0
+HUMA.US,D,20220629,000000,3.48,3.48,3.22,3.23,314359,0
+HUMA.US,D,20220630,000000,3.27,3.29,3.07,3.21,315225,0
+HUMA.US,D,20220701,000000,3.27,3.32,3.13,3.29,200539,0
+HUMA.US,D,20220705,000000,3.34,3.57,3.17,3.54,371428,0
+HUMA.US,D,20220706,000000,3.54,3.66,3.48,3.49,286913,0
+HUMA.US,D,20220707,000000,3.6,3.78,3.6,3.71,382310,0
+HUMA.US,D,20220708,000000,3.71,3.77,3.46,3.56,808666,0
+HUMA.US,D,20220711,000000,3.59,3.68,3.3975,3.43,554369,0
+HUMA.US,D,20220712,000000,3.42,3.58,3.37,3.48,245927,0
+HUMA.US,D,20220713,000000,3.44,3.54,3.4005,3.49,188048,0
+HUMA.US,D,20220714,000000,3.47,3.5,3.39,3.46,126885,0
+HUMA.US,D,20220715,000000,3.52,3.53,3.42,3.5,153474,0
+HUMA.US,D,20220718,000000,3.54,3.6899,3.32,3.39,484923,0
+HUMA.US,D,20220719,000000,3.44,3.56,3.41,3.5,173571,0
+HUMA.US,D,20220720,000000,3.54,3.64,3.405,3.52,657759,0
+HUMA.US,D,20220721,000000,3.52,3.565,3.4617,3.54,322327,0
+HUMA.US,D,20220722,000000,3.54,3.55,3.39,3.445,193064,0
+HUMA.US,D,20220725,000000,3.46,3.47,3.32,3.47,142498,0
+HUMA.US,D,20220726,000000,3.47,3.57,3.315,3.38,192019,0
+HUMA.US,D,20220727,000000,3.41,3.541,3.31,3.5,186754,0
+HUMA.US,D,20220728,000000,3.52,3.52,3.42,3.5,156474,0
+HUMA.US,D,20220729,000000,3.5,3.52,3.41,3.48,354530,0
+HUMA.US,D,20220801,000000,3.47,3.47,3.2,3.33,498172,0
+HUMA.US,D,20220802,000000,3.3,3.45,3.3,3.38,130760,0
+HUMA.US,D,20220803,000000,3.44,3.58,3.44,3.47,376560,0
+HUMA.US,D,20220804,000000,3.48,3.48,3.36,3.43,94373,0
+HUMA.US,D,20220805,000000,3.42,3.51,3.34,3.5,193660,0
+HUMA.US,D,20220808,000000,3.51,3.54,3.44,3.46,195111,0
+HUMA.US,D,20220809,000000,3.48,3.5,3.36,3.44,126629,0
+HUMA.US,D,20220810,000000,3.52,3.52,3.31,3.49,430592,0
+HUMA.US,D,20220811,000000,3.51,4.53,3.4501,4.4,3397242,0
+HUMA.US,D,20220812,000000,4.27,4.72,3.9,4.62,1116497,0
+HUMA.US,D,20220815,000000,4.55,4.88,4.3401,4.78,340287,0
+HUMA.US,D,20220816,000000,4.74,5.28,4.66,5.14,493708,0
+HUMA.US,D,20220817,000000,5.03,5.16,4.7242,4.8,278477,0
+HUMA.US,D,20220818,000000,4.78,4.78,4.58,4.68,108754,0
+HUMA.US,D,20220819,000000,4.64,4.67,4.46,4.5,136638,0
+HUMA.US,D,20220822,000000,4.45,4.49,4.18,4.22,248741,0
+HUMA.US,D,20220823,000000,4.18,4.31,4.07,4.25,271589,0
+HUMA.US,D,20220824,000000,4.24,4.655,4.21,4.53,218149,0
+HUMA.US,D,20220825,000000,4.54,4.687,4.36,4.4,191959,0
+HUMA.US,D,20220826,000000,4.36,4.6,4.1,4.19,240589,0
+HUMA.US,D,20220829,000000,4.06,4.26,3.86,3.94,432588,0
+HUMA.US,D,20220830,000000,4.07,4.14,3.91,3.92,200442,0
+HUMA.US,D,20220831,000000,3.91,4.06,3.62,3.65,673326,0
+HUMA.US,D,20220901,000000,3.65,4.21,3.53,4.18,400192,0
+HUMA.US,D,20220902,000000,4.34,4.74,4.15,4.36,534831,0
+HUMA.US,D,20220906,000000,4.31,4.41,3.94,3.98,287740,0
+HUMA.US,D,20220907,000000,4.1,4.32,4.1,4.29,269010,0
+HUMA.US,D,20220908,000000,4.41,4.68,4.29,4.65,327674,0
+HUMA.US,D,20220909,000000,4.56,4.64,4.48,4.51,151966,0
+HUMA.US,D,20220912,000000,4.52,4.52,4.06,4.48,253307,0
+HUMA.US,D,20220913,000000,4.48,4.5071,4.04,4.18,483057,0
+HUMA.US,D,20220914,000000,4.21,4.44,4.12,4.2,372195,0
+HUMA.US,D,20220915,000000,4.41,4.41,4,4.09,1867560,0
+HUMA.US,D,20220916,000000,4,4.01,3.76,3.95,789343,0
+HUMA.US,D,20220919,000000,3.9,3.93,3.61,3.73,386118,0
+HUMA.US,D,20220920,000000,3.85,3.919,3.69,3.88,285837,0
+HUMA.US,D,20220921,000000,3.97,3.97,3.64,3.64,330729,0
+HUMA.US,D,20220922,000000,3.69,3.7,3.51,3.58,280483,0
+HUMA.US,D,20220923,000000,3.52,3.55,3.37,3.49,406949,0
+HUMA.US,D,20220926,000000,3.45,3.64,3.4,3.42,132580,0
+HUMA.US,D,20220927,000000,3.48,3.61,3.42,3.45,118483,0
+HUMA.US,D,20220928,000000,3.46,3.57,3.46,3.55,248071,0
+HUMA.US,D,20220929,000000,3.51,3.51,3.26,3.36,263123,0
+HUMA.US,D,20220930,000000,3.35,3.47,3.25,3.26,257127,0
+HUMA.US,D,20221003,000000,3.28,3.28,3.12,3.21,344997,0
+HUMA.US,D,20221004,000000,3.26,3.395,3.12,3.38,623182,0
+HUMA.US,D,20221005,000000,3.32,3.33,3.13,3.2,219940,0
+HUMA.US,D,20221006,000000,3.18,3.28,3.11,3.24,416654,0
+HUMA.US,D,20221007,000000,3.2,3.23,3.11,3.14,1377513,0
+HUMA.US,D,20221010,000000,3.14,3.21,3.02,3.18,317697,0
+HUMA.US,D,20221011,000000,3.14,3.25,3.07,3.17,251194,0
+HUMA.US,D,20221012,000000,3.17,3.21,3.09,3.18,232586,0
+HUMA.US,D,20221013,000000,3.1,3.34,3.06,3.28,250174,0
+HUMA.US,D,20221014,000000,3.26,3.29,3.12,3.15,146085,0
+HUMA.US,D,20221017,000000,3.22,3.3,3.17,3.22,169485,0
+HUMA.US,D,20221018,000000,3.29,3.373,3.26,3.29,158125,0
+HUMA.US,D,20221019,000000,3.27,3.285,3.15,3.19,117966,0
+HUMA.US,D,20221020,000000,3.18,3.38,3.18,3.3,213437,0
+HUMA.US,D,20221021,000000,3.31,3.4,3.2,3.34,656701,0
+HUMA.US,D,20221024,000000,3.36,3.41,3.28,3.38,422398,0
+HUMA.US,D,20221025,000000,3.38,3.67,3.38,3.61,273753,0
+HUMA.US,D,20221026,000000,3.58,3.66,3.51,3.59,155848,0
+HUMA.US,D,20221027,000000,3.61,3.61,3.43,3.45,178631,0
+HUMA.US,D,20221028,000000,3.48,3.65,3.37,3.56,250078,0
+HUMA.US,D,20221031,000000,3.53,3.565,3.35,3.445,271857,0
+HUMA.US,D,20221101,000000,3.48,3.71,3.48,3.62,787674,0
+HUMA.US,D,20221102,000000,3.6,3.675,3.44,3.47,483319,0
+HUMA.US,D,20221103,000000,3.4,3.42,3.27,3.32,189946,0
+HUMA.US,D,20221104,000000,3.36,3.36,3.09,3.29,566707,0
+HUMA.US,D,20221107,000000,3.28,3.5,3.25,3.42,187602,0
+HUMA.US,D,20221108,000000,3.4,3.44,3.1692,3.23,213671,0
+HUMA.US,D,20221109,000000,3.22,3.22,3.11,3.14,241377,0
+HUMA.US,D,20221110,000000,3.14,3.4,3.13,3.26,300821,0
+HUMA.US,D,20221111,000000,3.23,3.36,3.17,3.21,288874,0
+HUMA.US,D,20221114,000000,3.21,3.27,3.12,3.15,204214,0
+HUMA.US,D,20221115,000000,3.16,3.23,2.95,2.97,468314,0
+HUMA.US,D,20221116,000000,3,3,2.83,2.87,391903,0
+HUMA.US,D,20221117,000000,2.84,3.12,2.78,2.9,379069,0
+HUMA.US,D,20221118,000000,2.97,3.119,2.895,2.93,158805,0
+HUMA.US,D,20221121,000000,2.97,3.38,2.96,3.2,689391,0
+HUMA.US,D,20221122,000000,3.24,3.27,3.09,3.27,399724,0
+HUMA.US,D,20221123,000000,3.27,3.35,3.2,3.24,252653,0
+HUMA.US,D,20221125,000000,3.22,3.29,3.15,3.17,157837,0
+HUMA.US,D,20221128,000000,3.15,3.3,3.06,3.09,168014,0
+HUMA.US,D,20221129,000000,3.08,3.11,2.925,3.07,220701,0
+HUMA.US,D,20221130,000000,3.06,3.14,2.97,3.12,204645,0
+HUMA.US,D,20221201,000000,3.09,3.21,3.03,3.14,140323,0
+HUMA.US,D,20221202,000000,3.07,3.24,3.04,3.15,232133,0
+HUMA.US,D,20221205,000000,3.14,3.3,3.11,3.24,365903,0
+HUMA.US,D,20221206,000000,3.25,3.25,2.96,3.02,298921,0
+HUMA.US,D,20221207,000000,3,3.01,2.815,2.97,361388,0
+HUMA.US,D,20221208,000000,2.97,3.095,2.93,3.07,207002,0
+HUMA.US,D,20221209,000000,3.03,3.11,2.99,3,164655,0
+HUMA.US,D,20221212,000000,3.01,3.12,2.95,3.09,255129,0
+HUMA.US,D,20221213,000000,3.16,3.24,2.77,2.82,815939,0
+HUMA.US,D,20221214,000000,2.82,2.88,2.72,2.76,578725,0
+HUMA.US,D,20221215,000000,2.78,2.81,2.48,2.6,539912,0
+HUMA.US,D,20221216,000000,2.6,2.67,2.47,2.49,3857314,0
+HUMA.US,D,20221219,000000,2.49,2.49,2.1801,2.21,556295,0
+HUMA.US,D,20221220,000000,2.25,2.325,2.19,2.195,376427,0
+HUMA.US,D,20221221,000000,2.19,2.19,2.01,2.11,623875,0
+HUMA.US,D,20221222,000000,2.08,2.39,2.07,2.38,427224,0
+HUMA.US,D,20221223,000000,2.37,2.4,2.2809,2.3,275962,0
+HUMA.US,D,20221227,000000,2.3,2.3,2.05,2.06,247339,0
+HUMA.US,D,20221228,000000,2.07,2.1373,2.01,2.02,308342,0
+HUMA.US,D,20221229,000000,2.02,2.13,2.015,2.08,293259,0
+HUMA.US,D,20221230,000000,2.05,2.11,1.96,2.11,378701,0
+HUMA.US,D,20230103,000000,2.16,2.187,2.0627,2.11,232545,0
+HUMA.US,D,20230104,000000,2.11,2.26,2.065,2.14,241924,0
+HUMA.US,D,20230105,000000,2.15,2.265,2.09,2.18,344413,0
+HUMA.US,D,20230106,000000,2.19,2.32,2.13,2.25,255154,0
+HUMA.US,D,20230109,000000,2.34,2.36,2.24,2.3,214824,0
+HUMA.US,D,20230110,000000,2.31,2.51,2.31,2.49,335321,0
+HUMA.US,D,20230111,000000,2.47,2.52,2.42,2.5,165657,0
+HUMA.US,D,20230112,000000,2.52,2.52,2.3,2.49,218684,0
+HUMA.US,D,20230113,000000,2.48,2.56,2.46,2.5,191215,0
+HUMA.US,D,20230117,000000,2.51,2.6,2.49,2.59,192895,0
+HUMA.US,D,20230118,000000,2.59,2.707,2.54,2.56,202501,0
+HUMA.US,D,20230119,000000,2.52,2.5914,2.48,2.49,93647,0
+HUMA.US,D,20230120,000000,2.58,2.59,2.46,2.51,231383,0
+HUMA.US,D,20230123,000000,2.52,2.7,2.48,2.63,300226,0
+HUMA.US,D,20230124,000000,2.63,2.7,2.57,2.58,102531,0
+HUMA.US,D,20230125,000000,2.58,2.58,2.47,2.51,129190,0
+HUMA.US,D,20230126,000000,2.51,2.67,2.5,2.6,147683,0
+HUMA.US,D,20230127,000000,2.61,2.81,2.61,2.78,210105,0
+HUMA.US,D,20230130,000000,2.77,2.82,2.7,2.74,133159,0
+HUMA.US,D,20230131,000000,2.77,2.895,2.56,2.63,350588,0
+HUMA.US,D,20230201,000000,2.66,2.93,2.61,2.89,300337,0
+HUMA.US,D,20230202,000000,2.96,3.29,2.95,3.08,525793,0
+HUMA.US,D,20230203,000000,3.04,3.32,3.01,3.23,189062,0
+HUMA.US,D,20230206,000000,3.21,3.2335,3.07,3.13,137075,0
+HUMA.US,D,20230207,000000,3.08,3.2,3.045,3.19,132162,0
+HUMA.US,D,20230208,000000,3.18,3.29,3.1,3.2,297986,0
+HUMA.US,D,20230209,000000,3.26,3.2986,2.87,2.91,278061,0
+HUMA.US,D,20230210,000000,3,3,2.76,2.88,239550,0
+HUMA.US,D,20230213,000000,2.93,3.01,2.84,3.01,139340,0
+HUMA.US,D,20230214,000000,3.04,3.12,2.93,3.07,120987,0
+HUMA.US,D,20230215,000000,3.07,3.2,2.98,3.19,123587,0
+HUMA.US,D,20230216,000000,3.12,3.19,3.06,3.07,128834,0
+HUMA.US,D,20230217,000000,3.11,3.1617,3.04,3.13,147146,0
+HUMA.US,D,20230221,000000,3.06,3.155,2.9,3.04,271159,0
+HUMA.US,D,20230222,000000,3.07,3.14,2.96,3.09,134409,0
+HUMA.US,D,20230223,000000,3.13,3.23,2.99,3.04,306145,0
+HUMA.US,D,20230224,000000,2.96,3.11,2.87,2.91,463712,0
+HUMA.US,D,20230227,000000,2.94,3.205,2.88,3,259945,0
+HUMA.US,D,20230228,000000,2.98,3.16,2.93,3.06,1329559,0
+HUMA.US,D,20230301,000000,3.05,3.1,2.98,3.05,144549,0
+HUMA.US,D,20230302,000000,3.13,3.13,2.94,3.03,222146,0
+HUMA.US,D,20230303,000000,3.1,3.152,2.985,3.14,173228,0
+HUMA.US,D,20230306,000000,3.14,3.27,3.04,3.25,159729,0
+HUMA.US,D,20230307,000000,3.28,3.29,3.16,3.21,113105,0
+HUMA.US,D,20230308,000000,3.22,3.22,2.985,3,197778,0
+HUMA.US,D,20230309,000000,3.03,3.07,2.74,2.85,654494,0
+HUMA.US,D,20230310,000000,2.86,2.9309,2.675,2.72,313515,0
+HUMA.US,D,20230313,000000,2.68,2.73,2.53,2.66,238204,0
+HUMA.US,D,20230314,000000,2.77,3,2.7001,2.98,418359,0
+HUMA.US,D,20230315,000000,2.89,3.035,2.81,2.85,190908,0
+HUMA.US,D,20230316,000000,2.81,2.89,2.65,2.84,161094,0
+HUMA.US,D,20230317,000000,2.79,2.96,2.73,2.94,706035,0
+HUMA.US,D,20230320,000000,2.92,2.92,2.65,2.68,195484,0
+HUMA.US,D,20230321,000000,2.73,2.96,2.73,2.9,180731,0
+HUMA.US,D,20230322,000000,2.91,3.27,2.87,3.02,211526,0
+HUMA.US,D,20230323,000000,3.05,3.34,3.05,3.09,191246,0
+HUMA.US,D,20230324,000000,3.17,3.17,2.75,2.91,185044,0
+HUMA.US,D,20230327,000000,2.95,3.33,2.94,3.24,208084,0
+HUMA.US,D,20230328,000000,3.17,3.3089,3.1286,3.18,79196,0
+HUMA.US,D,20230329,000000,3.18,3.2488,3.02,3.05,113674,0
+HUMA.US,D,20230330,000000,3.08,3.08,2.88,2.91,111674,0
+HUMA.US,D,20230331,000000,2.96,3.11,2.86,3.09,181305,0
+HUMA.US,D,20230403,000000,3.09,3.2,3.02,3.1,141199,0
+HUMA.US,D,20230404,000000,3.09,3.095,3,3.07,76525,0
+HUMA.US,D,20230405,000000,3.05,3.1,2.9013,2.96,71110,0
+HUMA.US,D,20230406,000000,2.98,3.23,2.98,3.22,112072,0
+HUMA.US,D,20230410,000000,3.24,3.39,3.205,3.33,156154,0
+HUMA.US,D,20230411,000000,3.33,3.79,3.2046,3.75,282328,0
+HUMA.US,D,20230412,000000,3.78,3.78,3.47,3.48,188483,0
+HUMA.US,D,20230413,000000,3.48,3.6,3.275,3.31,168570,0
+HUMA.US,D,20230414,000000,3.36,3.427,3.215,3.25,150487,0
+HUMA.US,D,20230417,000000,3.28,3.5499,3.2025,3.41,112367,0
+HUMA.US,D,20230418,000000,3.42,3.4699,3.23,3.34,134969,0
+HUMA.US,D,20230419,000000,3.33,3.57,3.29,3.35,210433,0
+HUMA.US,D,20230420,000000,3.355,3.42,3.26,3.33,86719,0
+HUMA.US,D,20230421,000000,3.3,3.395,3.25,3.31,149886,0
+HUMA.US,D,20230424,000000,3.29,3.44,3.23,3.4,87927,0
+HUMA.US,D,20230425,000000,3.36,3.43,3.32,3.39,97818,0
+HUMA.US,D,20230426,000000,3.38,3.4,3.21,3.32,86223,0
+HUMA.US,D,20230427,000000,3.33,3.39,3.17,3.23,101687,0
+HUMA.US,D,20230428,000000,3.23,3.36,3.1,3.24,77680,0
+HUMA.US,D,20230501,000000,3.25,3.42,3.25,3.35,91175,0
+HUMA.US,D,20230502,000000,3.35,4.0076,3.26,3.84,865209,0
+HUMA.US,D,20230503,000000,3.97,4.19,3.8,4.11,484977,0
+HUMA.US,D,20230504,000000,4.12,4.47,4.1,4.4,382833,0
+HUMA.US,D,20230505,000000,4.3,4.7,4.3,4.61,253379,0
+HUMA.US,D,20230508,000000,4.8,5.6,4.67,4.97,708107,0
+HUMA.US,D,20230509,000000,5.07,5.12,4.44,4.44,387765,0
+HUMA.US,D,20230510,000000,4.55,4.67,4.34,4.39,495058,0
+HUMA.US,D,20230511,000000,4.5,4.5,4.16,4.245,519986,0
+HUMA.US,D,20230512,000000,4.41,4.41,3.82,3.97,314692,0
+HUMA.US,D,20230515,000000,4.02,4.09,3.905,3.985,225597,0
+HUMA.US,D,20230516,000000,4,4.015,3.79,3.89,157842,0
+HUMA.US,D,20230517,000000,3.9,4.17,3.8,4.14,201669,0
+HUMA.US,D,20230518,000000,4.15,4.274,4.05,4.21,166835,0
+HUMA.US,D,20230519,000000,4.27,4.33,4.05,4.14,163078,0
+HUMA.US,D,20230522,000000,4.18,4.63,4.07,4.28,623081,0
+HUMA.US,D,20230523,000000,4.26,4.405,3.98,4.02,391654,0
+HUMA.US,D,20230524,000000,4,4.27,3.91,3.92,297995,0
+HUMA.US,D,20230525,000000,3.98,3.99,3.52,3.61,754596,0
+HUMA.US,D,20230526,000000,3.61,3.899,3.57,3.7,376766,0
+HUMA.US,D,20230530,000000,3.85,3.96,3.5,3.53,586466,0
+HUMA.US,D,20230531,000000,3.59,3.64,3.36,3.43,390185,0
+HUMA.US,D,20230601,000000,3.45,3.6455,3.37,3.38,210107,0
+HUMA.US,D,20230602,000000,3.41,3.63,3.4,3.55,359590,0
+HUMA.US,D,20230605,000000,3.56,3.87,3.53,3.73,211792,0
+HUMA.US,D,20230606,000000,3.82,4.155,3.69,4.09,321356,0
+HUMA.US,D,20230607,000000,4.09,4.41,4.051,4.18,524384,0
+HUMA.US,D,20230608,000000,4.26,4.36,4.1,4.25,254229,0
+HUMA.US,D,20230609,000000,4.25,4.5653,4.2,4.29,356936,0
+HUMA.US,D,20230612,000000,4.4,4.4,3.91,3.92,524797,0
+HUMA.US,D,20230613,000000,3.96,4.39,3.65,3.65,1142479,0
+HUMA.US,D,20230614,000000,3.81,3.905,3.44,3.445,1056374,0
+HUMA.US,D,20230615,000000,3.46,3.57,3.06,3.35,1441031,0
+HUMA.US,D,20230616,000000,3.51,3.51,3.16,3.22,905153,0
+HUMA.US,D,20230620,000000,3.23,3.33,2.85,2.89,1023218,0
+HUMA.US,D,20230621,000000,2.95,3.02,2.8209,2.89,746329,0
+HUMA.US,D,20230622,000000,3.01,3.05,2.825,2.93,649328,0
+HUMA.US,D,20230623,000000,2.88,3.09,2.83,2.98,2063382,0
+HUMA.US,D,20230626,000000,2.845,3,2.775,2.9,585130,0
+HUMA.US,D,20230627,000000,2.9,3.02,2.81,2.96,330283,0
+HUMA.US,D,20230628,000000,2.96,3.04,2.86,3.03,419345,0
+HUMA.US,D,20230629,000000,3.07,3.08,2.95,3.02,361135,0
+HUMA.US,D,20230630,000000,3.04,3.04,2.84,2.86,458854,0
+HUMA.US,D,20230703,000000,2.86,2.89,2.8,2.84,348534,0
+HUMA.US,D,20230705,000000,2.86,2.86,2.72,2.79,576383,0
+HUMA.US,D,20230706,000000,2.74,2.8,2.69,2.75,334328,0
+HUMA.US,D,20230707,000000,2.75,2.84,2.725,2.84,281978,0
+HUMA.US,D,20230710,000000,2.84,2.96,2.75,2.88,969338,0
+HUMA.US,D,20230711,000000,2.9,2.93,2.83,2.89,304615,0
+HUMA.US,D,20230712,000000,2.93,3.115,2.9,3.08,531694,0
+HUMA.US,D,20230713,000000,3.11,3.2737,3.05,3.19,458657,0
+HUMA.US,D,20230714,000000,3.19,3.28,3.02,3.03,265857,0
+HUMA.US,D,20230717,000000,3.02,3.12,2.99,3.08,210623,0
+HUMA.US,D,20230718,000000,3.08,3.21,3.04,3.16,304994,0
+HUMA.US,D,20230719,000000,3.17,3.22,3.12,3.13,234500,0
+HUMA.US,D,20230720,000000,3.12,3.16,3.0025,3.02,331880,0
+HUMA.US,D,20230721,000000,3.05,3.13,2.98,2.99,414123,0
+HUMA.US,D,20230724,000000,3.01,3.01,2.8,2.93,501466,0
+HUMA.US,D,20230725,000000,2.95,2.975,2.84,2.87,223676,0
+HUMA.US,D,20230726,000000,2.87,2.98,2.85,2.91,471557,0
+HUMA.US,D,20230727,000000,2.91,2.94,2.76,2.77,466226,0
+HUMA.US,D,20230728,000000,2.78,3.055,2.78,2.99,331261,0
+HUMA.US,D,20230731,000000,3.12,3.29,3.04,3.28,375865,0
+HUMA.US,D,20230801,000000,3.24,3.275,3.16,3.21,302144,0
+HUMA.US,D,20230802,000000,3.18,3.22,3.1,3.12,776173,0
+HUMA.US,D,20230803,000000,3.11,3.19,3.07,3.12,319281,0
+HUMA.US,D,20230804,000000,3.12,3.2,3.07,3.1,146296,0
+HUMA.US,D,20230807,000000,3.11,3.11,2.95,3.01,327756,0
+HUMA.US,D,20230808,000000,2.95,3.11,2.93,3.1,162327,0
+HUMA.US,D,20230809,000000,3.1,3.1,2.965,3.08,431720,0
+HUMA.US,D,20230810,000000,3.1,3.5,3.08,3.41,559966,0
+HUMA.US,D,20230811,000000,3.46,3.46,3.1903,3.27,306557,0
+HUMA.US,D,20230814,000000,3.51,4.1,3.215,4.04,1943595,0
+HUMA.US,D,20230815,000000,3.9,4.6289,3.88,4.48,1679643,0
+HUMA.US,D,20230816,000000,4.48,4.74,4.18,4.19,1113654,0
+HUMA.US,D,20230817,000000,4.25,4.28,3.5,3.54,1619382,0
+HUMA.US,D,20230818,000000,3.65,3.75,3.5,3.56,1594132,0
+HUMA.US,D,20230821,000000,3.8,3.81,3.22,3.37,1670675,0
+HUMA.US,D,20230822,000000,3.4,3.84,3.4,3.65,1193687,0
+HUMA.US,D,20230823,000000,3.66,4.03,3.59,3.98,684584,0
+HUMA.US,D,20230824,000000,4.02,4.02,3.55,3.63,928210,0
+HUMA.US,D,20230825,000000,3.64,3.7,3.48,3.57,613403,0
+HUMA.US,D,20230828,000000,3.7,3.8698,3.6195,3.775,831738,0
+HUMA.US,D,20230829,000000,3.77,4.02,3.75,3.94,783578,0
+HUMA.US,D,20230830,000000,3.93,4.04,3.84,3.97,413962,0
+HUMA.US,D,20230831,000000,3.98,3.99,3.8,3.83,572587,0
+HUMA.US,D,20230901,000000,3.87,4.12,3.85,4.04,502468,0
+HUMA.US,D,20230905,000000,4.02,4.275,3.96,4.01,689996,0
+HUMA.US,D,20230906,000000,4.03,4.075,3.65,3.85,873730,0
+HUMA.US,D,20230907,000000,3.82,3.927,3.725,3.8,626820,0
+HUMA.US,D,20230908,000000,3.8,3.8596,3.65,3.79,711859,0
+HUMA.US,D,20230911,000000,3.83,4.09,3.65,3.7,955956,0
+HUMA.US,D,20230912,000000,3.9,4.1498,3.68,3.88,1875009,0
+HUMA.US,D,20230913,000000,3.85,4.1,3.81,3.89,685761,0
+HUMA.US,D,20230914,000000,3.91,3.965,3.5,3.54,1494475,0
+HUMA.US,D,20230915,000000,3.55,3.615,3.23,3.235,1725984,0
+HUMA.US,D,20230918,000000,3.39,3.39,2.9714,3.05,1363096,0
+HUMA.US,D,20230919,000000,3.05,3.07,2.93,3.03,849358,0
+HUMA.US,D,20230920,000000,3.02,3.16,2.94,2.94,530119,0
+HUMA.US,D,20230921,000000,2.92,3.085,2.86,2.93,700941,0
+HUMA.US,D,20230922,000000,2.94,2.975,2.875,2.88,355938,0
+HUMA.US,D,20230925,000000,2.87,2.925,2.82,2.86,300903,0
+HUMA.US,D,20230926,000000,2.8,2.925,2.8,2.84,247172,0
+HUMA.US,D,20230927,000000,2.85,2.98,2.84,2.96,435471,0
+HUMA.US,D,20230928,000000,2.95,3.02,2.87,2.92,273791,0
+HUMA.US,D,20230929,000000,2.92,2.9501,2.855,2.93,276112,0
+HUMA.US,D,20231002,000000,3.04,3.04,2.78,2.82,381082,0
+HUMA.US,D,20231003,000000,2.8,2.8119,2.7,2.75,312936,0
+HUMA.US,D,20231004,000000,2.72,2.79,2.6821,2.76,254680,0
+HUMA.US,D,20231005,000000,2.76,2.84,2.73,2.83,304860,0
+HUMA.US,D,20231006,000000,2.81,2.92,2.74,2.89,303084,0
+HUMA.US,D,20231009,000000,2.86,2.88,2.78,2.87,262696,0
+HUMA.US,D,20231010,000000,2.85,2.95,2.81,2.82,285093,0
+HUMA.US,D,20231011,000000,2.89,2.89,2.7,2.72,371297,0
+HUMA.US,D,20231012,000000,2.7,2.72,2.4301,2.45,622262,0
+HUMA.US,D,20231013,000000,2.43,2.59,2.36,2.58,356467,0
+HUMA.US,D,20231016,000000,2.59,2.65,2.465,2.6,314774,0
+HUMA.US,D,20231017,000000,2.63,2.695,2.56,2.64,359288,0
+HUMA.US,D,20231018,000000,2.61,2.62,2.4,2.42,277086,0
+HUMA.US,D,20231019,000000,2.42,2.43,2.32,2.34,335055,0
+HUMA.US,D,20231020,000000,2.35,2.43,2.26,2.28,413692,0
+HUMA.US,D,20231023,000000,2.28,2.285,2.09,2.14,927241,0
+HUMA.US,D,20231024,000000,2.15,2.2785,2.15,2.21,471581,0
+HUMA.US,D,20231025,000000,2.23,2.25,2.08,2.09,392774,0
+HUMA.US,D,20231026,000000,2.1,2.2,2.065,2.09,492206,0
+HUMA.US,D,20231027,000000,2.1,2.15,1.99,2.01,622619,0
+HUMA.US,D,20231030,000000,2.02,2.1,2,2.04,561864,0
+HUMA.US,D,20231031,000000,2.03,2.19,2.02,2.12,552630,0
+HUMA.US,D,20231101,000000,2.15,2.17,1.96,1.99,591212,0
+HUMA.US,D,20231102,000000,2.05,2.16,2.02,2.11,788739,0
+HUMA.US,D,20231103,000000,2.15,2.4,2.15,2.22,1016925,0
+HUMA.US,D,20231106,000000,2.28,2.46,2.26,2.26,716183,0
+HUMA.US,D,20231107,000000,2.25,2.43,2.21,2.41,677355,0
+HUMA.US,D,20231108,000000,2.41,2.4199,2.155,2.19,611812,0
+HUMA.US,D,20231109,000000,2.19,2.33,2.14,2.21,652590,0
+HUMA.US,D,20231110,000000,2.26,2.37,2.0838,2.35,780214,0
+HUMA.US,D,20231113,000000,2.32,2.43,2.215,2.25,945883,0
+HUMA.US,D,20231114,000000,2.42,2.51,2.25,2.39,922455,0
+HUMA.US,D,20231115,000000,2.37,2.6481,2.37,2.5,426722,0
+HUMA.US,D,20231116,000000,2.53,2.55,2.35,2.44,402067,0
+HUMA.US,D,20231117,000000,2.48,2.58,2.45,2.52,345727,0
+HUMA.US,D,20231120,000000,2.53,2.615,2.49,2.57,274027,0
+HUMA.US,D,20231121,000000,2.53,2.5587,2.43,2.44,211539,0
+HUMA.US,D,20231122,000000,2.48,2.58,2.4601,2.55,255021,0
+HUMA.US,D,20231124,000000,2.56,2.705,2.56,2.59,121486,0
+HUMA.US,D,20231127,000000,2.56,2.605,2.43,2.56,302775,0
+HUMA.US,D,20231128,000000,2.54,2.62,2.475,2.6,233237,0
+HUMA.US,D,20231129,000000,2.61,2.725,2.601,2.68,269444,0
+HUMA.US,D,20231130,000000,2.69,2.77,2.64,2.65,435167,0
+HUMA.US,D,20231201,000000,2.63,2.84,2.59,2.66,857518,0
+HUMA.US,D,20231204,000000,2.68,2.81,2.51,2.61,481697,0
+HUMA.US,D,20231205,000000,2.6,2.62,2.4512,2.53,300571,0
+HUMA.US,D,20231206,000000,2.62,2.7,2.5,2.64,310764,0
+HUMA.US,D,20231207,000000,2.64,2.825,2.61,2.82,239003,0
+HUMA.US,D,20231208,000000,2.81,2.85,2.72,2.8,319498,0
+HUMA.US,D,20231211,000000,2.87,2.87,2.73,2.74,287944,0
+HUMA.US,D,20231212,000000,2.75,2.81,2.67,2.74,427190,0
+HUMA.US,D,20231213,000000,2.74,2.93,2.71,2.91,512748,0
+HUMA.US,D,20231214,000000,2.99,3.1492,2.94,3.12,725911,0
+HUMA.US,D,20231215,000000,3.15,3.22,3,3.09,733005,0
+HUMA.US,D,20231218,000000,3.1,3.17,2.965,2.97,273997,0
+HUMA.US,D,20231219,000000,3.02,3.12,2.95,2.99,492493,0
+HUMA.US,D,20231220,000000,2.97,2.985,2.72,2.74,475124,0
+HUMA.US,D,20231221,000000,2.83,2.91,2.73,2.81,220582,0
+HUMA.US,D,20231222,000000,2.85,2.995,2.85,2.88,459472,0
+HUMA.US,D,20231226,000000,2.88,2.95,2.83,2.91,247423,0
+HUMA.US,D,20231227,000000,2.92,3.07,2.92,2.98,373525,0
+HUMA.US,D,20231228,000000,3,3.04,2.915,2.97,315799,0
+HUMA.US,D,20231229,000000,2.88,2.925,2.785,2.84,368028,0
+HUMA.US,D,20240102,000000,2.91,3.04,2.785,2.89,588728,0
+HUMA.US,D,20240103,000000,2.86,2.87,2.65,2.67,454868,0
+HUMA.US,D,20240104,000000,2.68,2.74,2.65,2.68,343847,0
+HUMA.US,D,20240105,000000,2.65,2.67,2.55,2.61,344753,0
+HUMA.US,D,20240108,000000,2.68,2.81,2.61,2.78,252381,0
+HUMA.US,D,20240109,000000,2.75,2.9,2.72,2.8,338988,0
+HUMA.US,D,20240110,000000,2.8,2.87,2.72,2.76,259019,0
+HUMA.US,D,20240111,000000,2.74,2.74,2.59,2.7,381301,0
+HUMA.US,D,20240112,000000,2.75,2.82,2.65,2.65,201514,0
+HUMA.US,D,20240116,000000,2.64,2.64,2.55,2.57,231809,0
+HUMA.US,D,20240117,000000,2.55,2.58,2.48,2.58,267504,0
+HUMA.US,D,20240118,000000,2.62,2.64,2.525,2.59,203382,0
+HUMA.US,D,20240119,000000,2.62,2.67,2.5499,2.67,290883,0
+HUMA.US,D,20240122,000000,2.72,2.84,2.689,2.82,433166,0
+HUMA.US,D,20240123,000000,2.91,2.97,2.83,2.91,286156,0
+HUMA.US,D,20240124,000000,2.88,2.98,2.855,2.86,291889,0
+HUMA.US,D,20240125,000000,2.92,3.05,2.86,3,561093,0
+HUMA.US,D,20240126,000000,3.03,3.07,2.8,2.91,369152,0
+HUMA.US,D,20240129,000000,2.96,3.32,2.89,3.32,660384,0
+HUMA.US,D,20240130,000000,3.29,3.3007,3.1501,3.19,472426,0
+HUMA.US,D,20240131,000000,3.22,3.58,3.185,3.32,737635,0
+HUMA.US,D,20240201,000000,3.4,3.43,3.205,3.41,426894,0
+HUMA.US,D,20240202,000000,3.38,3.4,3.2,3.3,324708,0
+HUMA.US,D,20240205,000000,3.25,3.52,3.215,3.35,590045,0
+HUMA.US,D,20240206,000000,3.35,3.73,3.35,3.65,934464,0
+HUMA.US,D,20240207,000000,3.66,3.72,2.9,2.91,1737755,0
+HUMA.US,D,20240208,000000,2.94,3.25,2.835,3.135,857448,0
+HUMA.US,D,20240209,000000,3.39,3.66,3.23,3.63,1617553,0
+HUMA.US,D,20240212,000000,3.74,3.9,3.615,3.87,923450,0
+HUMA.US,D,20240213,000000,3.72,3.95,3.622,3.76,1133110,0
+HUMA.US,D,20240214,000000,3.89,4.2501,3.75,4.2,1176848,0
+HUMA.US,D,20240215,000000,4.29,4.5199,4.15,4.46,1305480,0
+HUMA.US,D,20240216,000000,4.42,4.48,4.19,4.42,850272,0
+HUMA.US,D,20240220,000000,4.46,4.858,4.4001,4.84,1258456,0
+HUMA.US,D,20240221,000000,4.8,4.8366,3.945,4.24,1919079,0
+HUMA.US,D,20240222,000000,4.36,4.4262,4.0101,4.305,931533,0
+HUMA.US,D,20240223,000000,4.32,4.38,4.14,4.33,346248,0
+HUMA.US,D,20240226,000000,4.29,4.56,4.29,4.54,506392,0
+HUMA.US,D,20240227,000000,4.58,4.68,4.4,4.53,690580,0
+HUMA.US,D,20240228,000000,4.46,4.555,4.361,4.4,480072,0
+HUMA.US,D,20240229,000000,4.5,4.5,4.25,4.35,851180,0
+HUMA.US,D,20240301,000000,3,3.51,2.99,3.24,9786778,0
+HUMA.US,D,20240304,000000,3.35,3.6989,3.3292,3.53,2320474,0
+HUMA.US,D,20240305,000000,3.57,3.605,3.36,3.48,883519,0
+HUMA.US,D,20240306,000000,3.52,3.529,3.17,3.37,1093973,0
+HUMA.US,D,20240307,000000,3.37,3.37,3.225,3.27,1376693,0
+HUMA.US,D,20240308,000000,3.33,3.51,3.31,3.37,749825,0
+HUMA.US,D,20240311,000000,3.34,3.41,3.045,3.11,963789,0
+HUMA.US,D,20240312,000000,3.11,3.35,3.0721,3.31,871836,0
+HUMA.US,D,20240313,000000,3.31,3.385,3.245,3.29,466557,0
+HUMA.US,D,20240314,000000,3.27,3.3567,3.12,3.16,784814,0
+HUMA.US,D,20240315,000000,3.14,3.31,3.14,3.24,643878,0
+HUMA.US,D,20240318,000000,3.43,3.61,3.27,3.51,1898595,0
+HUMA.US,D,20240319,000000,3.46,3.605,3.44,3.49,842495,0
+HUMA.US,D,20240320,000000,3.57,3.59,3.41,3.51,914953,0
+HUMA.US,D,20240321,000000,3.55,3.66,3.55,3.6,977997,0
+HUMA.US,D,20240322,000000,3.63,3.66,3.26,3.31,1215720,0
+HUMA.US,D,20240325,000000,3.32,3.45,3.13,3.14,968655,0
+HUMA.US,D,20240326,000000,3.2,3.2,3.05,3.07,1037115,0
+HUMA.US,D,20240327,000000,3.15,3.25,3.07,3.1,1844311,0
+HUMA.US,D,20240328,000000,3.1,3.14,3.06,3.11,964004,0
+HUMA.US,D,20240401,000000,3.12,3.12,3,3.01,1143844,0
+HUMA.US,D,20240402,000000,2.99,3,2.9,2.97,964107,0
+HUMA.US,D,20240403,000000,2.92,3.08,2.89,3.03,1137312,0
+HUMA.US,D,20240404,000000,3.07,3.37,3.07,3.12,1303551,0
+HUMA.US,D,20240405,000000,3.16,3.16,2.98,3.04,643307,0
+HUMA.US,D,20240408,000000,3.04,3.125,3.04,3.11,604917,0
+HUMA.US,D,20240409,000000,3.12,3.165,3.04,3.04,1117682,0
+HUMA.US,D,20240410,000000,3.02,3.07,2.9,2.99,1281761,0
+HUMA.US,D,20240411,000000,3.04,3.04,2.92,3.02,1692077,0
+HUMA.US,D,20240412,000000,3.03,3.06,2.81,2.88,1449457,0
+HUMA.US,D,20240415,000000,2.96,2.975,2.86,2.87,746920,0
+HUMA.US,D,20240416,000000,3,3.117,2.9,3.06,1436842,0
+HUMA.US,D,20240417,000000,3.17,3.2,3.1,3.12,1081132,0
+HUMA.US,D,20240418,000000,3.18,3.75,3.17,3.59,5794831,0
+HUMA.US,D,20240419,000000,3.75,4.11,3.55,3.7,4890198,0
+HUMA.US,D,20240422,000000,3.9,3.9,3.3,3.7,2620387,0
+HUMA.US,D,20240423,000000,3.85,4.185,3.75,3.93,2155580,0
+HUMA.US,D,20240424,000000,3.95,4.03,3.695,3.82,1508986,0
+HUMA.US,D,20240425,000000,3.79,3.9199,3.71,3.9,791382,0
+HUMA.US,D,20240426,000000,3.92,4.01,3.85,3.99,689524,0
+HUMA.US,D,20240429,000000,4.06,4.21,3.93,4.09,1263697,0
+HUMA.US,D,20240430,000000,4.05,4.103,3.86,3.92,952284,0
+HUMA.US,D,20240501,000000,3.95,4.565,3.93,4.4,2387524,0
+HUMA.US,D,20240502,000000,4.5,4.55,4.28,4.4,976675,0
+HUMA.US,D,20240503,000000,4.5,4.57,4.36,4.41,803493,0
+HUMA.US,D,20240506,000000,4.5,4.55,4.31,4.54,1017934,0
+HUMA.US,D,20240507,000000,4.54,4.75,4.52,4.61,1164533,0
+HUMA.US,D,20240508,000000,4.72,4.7371,4.41,4.51,970704,0
+HUMA.US,D,20240509,000000,4.41,4.63,4.41,4.52,829604,0
+HUMA.US,D,20240510,000000,4.5,4.84,4.3225,4.7,1761812,0
+HUMA.US,D,20240513,000000,4.74,5.67,4.738,5.48,3869380,0
+HUMA.US,D,20240514,000000,5.91,6.62,5.61,6.42,5036337,0
+HUMA.US,D,20240515,000000,6.8,6.96,6.18,6.47,5129892,0
+HUMA.US,D,20240516,000000,6.5,7.02,6.355,6.42,4365125,0
+HUMA.US,D,20240517,000000,6.36,6.55,5.87,6.33,3638103,0
+HUMA.US,D,20240520,000000,6.35,7.18,6.07,7.06,3947717,0
+HUMA.US,D,20240521,000000,7.1,7.46,6.899,7.03,2212731,0
+HUMA.US,D,20240522,000000,7.03,7.78,6.97,7.56,2788968,0
+HUMA.US,D,20240523,000000,7.65,7.68,7.125,7.21,2221502,0
+HUMA.US,D,20240524,000000,7.29,7.45,7.05,7.15,1454939,0
+HUMA.US,D,20240528,000000,7.31,7.63,7.245,7.49,1494523,0
+HUMA.US,D,20240529,000000,7.42,7.88,7.395,7.71,1926589,0
+HUMA.US,D,20240530,000000,7.71,9.4299,7.71,9.1,8180050,0
+HUMA.US,D,20240531,000000,9.97,9.97,7.17,7.48,8814356,0
+HUMA.US,D,20240603,000000,7.51,7.625,7.11,7.37,3068620,0
+HUMA.US,D,20240604,000000,7.36,7.36,5.95,6.67,4986616,0
+HUMA.US,D,20240605,000000,6.65,7.585,6.5774,7.52,2667397,0
+HUMA.US,D,20240606,000000,7.46,7.83,7.27,7.32,1529382,0
+HUMA.US,D,20240607,000000,7.15,7.41,6.96,7.27,1543026,0
+HUMA.US,D,20240610,000000,7.2,7.87,7.1101,7.2,1462161,0
+HUMA.US,D,20240611,000000,7.08,7.14,6.7,6.99,1443338,0
+HUMA.US,D,20240612,000000,7.14,7.565,7.14,7.34,1996182,0
+HUMA.US,D,20240613,000000,7.28,7.51,6.99,7.2,1302634,0
+HUMA.US,D,20240614,000000,7,7.2691,6.9,7.05,1168648,0
+HUMA.US,D,20240617,000000,6.7,6.79,6.04,6.19,3506139,0
+HUMA.US,D,20240618,000000,6.19,6.3,5.9,5.935,2121384,0
+HUMA.US,D,20240620,000000,5.71,5.79,5.17,5.24,4504380,0
+HUMA.US,D,20240621,000000,5.22,5.36,5,5.17,6835415,0
+HUMA.US,D,20240624,000000,5.15,5.32,5.05,5.1,2414452,0
+HUMA.US,D,20240625,000000,5.1,5.22,4.92,4.93,3169946,0
+HUMA.US,D,20240626,000000,4.93,5.105,4.85,5,1834945,0
+HUMA.US,D,20240627,000000,4.95,5.11,4.65,4.7,2495924,0
+HUMA.US,D,20240628,000000,4.72,4.88,4.6,4.8,8265958,0
+HUMA.US,D,20240701,000000,5.36,6.3,5.05,5.37,9067415,0
+HUMA.US,D,20240702,000000,5.63,5.68,5.05,5.11,3262781,0
+HUMA.US,D,20240703,000000,5.1,5.85,5.09,5.67,2432053,0
+HUMA.US,D,20240705,000000,5.72,5.87,5.26,5.27,3028033,0
+HUMA.US,D,20240708,000000,5.37,5.89,5.345,5.67,3714781,0
+HUMA.US,D,20240709,000000,5.75,6.0699,5.52,5.855,2709267,0
+HUMA.US,D,20240710,000000,5.97,6.2199,5.72,5.72,3498767,0
+HUMA.US,D,20240711,000000,5.895,6.47,5.82,6.45,3189166,0
+HUMA.US,D,20240712,000000,6.6,7,6.4125,6.99,3471051,0
+HUMA.US,D,20240715,000000,7.5,8.71,7.27,8.4,10119997,0
+HUMA.US,D,20240716,000000,8.84,8.99,8.1831,8.79,6110343,0
+HUMA.US,D,20240717,000000,8.58,8.65,7.91,8.17,4303581,0
+HUMA.US,D,20240718,000000,8.254,8.49,7.65,7.735,2998269,0
+HUMA.US,D,20240719,000000,7.7,7.97,7.425,7.55,2406661,0
+HUMA.US,D,20240722,000000,7.62,8.4,7.37,8.35,3044204,0
+HUMA.US,D,20240723,000000,8.35,8.46,7.98,8.29,2184837,0
+HUMA.US,D,20240724,000000,8.17,8.53,7.98,8.06,1958671,0
+HUMA.US,D,20240725,000000,8.03,8.57,7.99,8.15,2224208,0
+HUMA.US,D,20240726,000000,8.3,9,7.855,7.94,3876990,0
+HUMA.US,D,20240729,000000,8,8.09,7.5,7.85,2678773,0
+HUMA.US,D,20240730,000000,7.82,8.4409,7.82,8.2,2287805,0
+HUMA.US,D,20240731,000000,8.2,9.79,8.12,9.46,6498082,0
+HUMA.US,D,20240801,000000,9.56,9.68,8.6,8.62,4287415,0
+HUMA.US,D,20240802,000000,8.15,8.62,7.86,8.25,3430284,0
+HUMA.US,D,20240805,000000,7.322,8.08,7.112,7.87,3217629,0
+HUMA.US,D,20240806,000000,8.02,8.7,7.67,8.3,2933996,0
+HUMA.US,D,20240807,000000,8.55,8.7187,7.76,7.83,3076409,0
+HUMA.US,D,20240808,000000,8,8.24,7.89,8,2329958,0
+HUMA.US,D,20240809,000000,8.07,8.24,7.7201,7.91,5077397,0
+HUMA.US,D,20240812,000000,6.99,7.73,6.34,6.615,6823123,0
+HUMA.US,D,20240813,000000,6.61,7.1,6.38,6.65,3855070,0
+HUMA.US,D,20240814,000000,6.65,6.66,6.01,6.01,3987856,0
+HUMA.US,D,20240815,000000,6.1,6.45,5.88,6.14,4240091,0
+HUMA.US,D,20240816,000000,6.33,6.69,6.25,6.48,2996579,0
+HUMA.US,D,20240819,000000,6.45,6.7,6.25,6.33,2171209,0
+HUMA.US,D,20240820,000000,6.3,6.34,6.0814,6.25,1743152,0
+HUMA.US,D,20240821,000000,6.24,6.57,6.22,6.47,1659025,0
+HUMA.US,D,20240822,000000,6.48,6.59,6.22,6.4,2091306,0
+HUMA.US,D,20240823,000000,6.44,7.03,6.33,7.03,2084455,0
+HUMA.US,D,20240826,000000,7.1,7.48,6.945,7.05,2393874,0
+HUMA.US,D,20240827,000000,6.96,7.1,6.57,6.66,2126700,0
+HUMA.US,D,20240828,000000,6.62,6.62,6.36,6.45,1533058,0
+HUMA.US,D,20240829,000000,6.52,6.58,6.13,6.15,1980068,0
+HUMA.US,D,20240830,000000,6.17,6.25,5.76,6.05,4199431,0
+HUMA.US,D,20240903,000000,6,6.02,5.43,5.535,2962774,0
+HUMA.US,D,20240904,000000,5.63,5.785,5.53,5.69,2195261,0
+HUMA.US,D,20240905,000000,5.69,5.71,5.44,5.48,1659371,0
+HUMA.US,D,20240906,000000,5.48,5.5,5.21,5.27,1702515,0
+HUMA.US,D,20240909,000000,5.38,5.75,5.3,5.39,3772180,0
+HUMA.US,D,20240910,000000,5.44,5.52,5.14,5.25,2798790,0
+HUMA.US,D,20240911,000000,5.16,5.7,5.16,5.69,2676494,0
+HUMA.US,D,20240912,000000,5.7,5.93,5.4523,5.62,2077125,0
+HUMA.US,D,20240913,000000,5.73,5.82,5.56,5.64,1899783,0
+HUMA.US,D,20240916,000000,5.65,5.65,5.204,5.28,2240518,0
+HUMA.US,D,20240917,000000,5.3,5.42,5.2,5.23,1584561,0
+HUMA.US,D,20240918,000000,5.22,5.6558,5.22,5.34,1673938,0
+HUMA.US,D,20240919,000000,5.56,5.65,5.36,5.45,1557048,0
+HUMA.US,D,20240920,000000,5.44,5.6,5.2,5.2,5267213,0
+HUMA.US,D,20240923,000000,5.25,5.3,5.074,5.23,1963460,0
+HUMA.US,D,20240924,000000,5.27,6.43,5.26,6.12,5155087,0
+HUMA.US,D,20240925,000000,5.752,5.9599,5.4425,5.455,3253420,0
+HUMA.US,D,20240926,000000,5.57,5.66,5.31,5.47,1859369,0
+HUMA.US,D,20240927,000000,5.53,5.68,5.44,5.58,1382083,0
+HUMA.US,D,20240930,000000,5.54,5.745,5.34,5.44,1727615,0
+HUMA.US,D,20241001,000000,5.44,5.5697,5.17,5.495,2512179,0
+HUMA.US,D,20241002,000000,5.74,6.34,5.55,5.69,8190813,0
+HUMA.US,D,20241003,000000,5.61,5.73,5.24,5.28,3620943,0
+HUMA.US,D,20241004,000000,5.38,5.55,5.26,5.44,2801108,0
+HUMA.US,D,20241007,000000,5.45,5.715,5.37,5.5,2856016,0
+HUMA.US,D,20241008,000000,5.5,5.69,5.41,5.55,2291903,0
+HUMA.US,D,20241009,000000,5.55,5.57,5.325,5.385,2484610,0
+HUMA.US,D,20241010,000000,5.31,5.6,5.3,5.55,1745949,0
+HUMA.US,D,20241011,000000,5.49,5.81,5.445,5.73,2114710,0
+HUMA.US,D,20241014,000000,5.75,5.75,5.59,5.67,1254978,0
+HUMA.US,D,20241015,000000,5.63,5.945,5.565,5.7,1806534,0
+HUMA.US,D,20241016,000000,5.77,6.26,5.6601,5.81,3752613,0
+HUMA.US,D,20241017,000000,5.81,6.32,4.5102,4.86,10507698,0
+HUMA.US,D,20241018,000000,5.28,5.45,5.01,5.03,5851609,0
+HUMA.US,D,20241021,000000,5.16,5.359,5.09,5.34,3583395,0
+HUMA.US,D,20241022,000000,5.25,5.61,5.25,5.48,2545022,0
+HUMA.US,D,20241023,000000,5.42,5.775,5.37,5.72,2880026,0
+HUMA.US,D,20241024,000000,5.75,6,5.6,5.82,2652599,0
+HUMA.US,D,20241025,000000,5.83,5.91,5.53,5.59,2129769,0
+HUMA.US,D,20241028,000000,5.62,5.63,5.3,5.42,2716411,0
+HUMA.US,D,20241029,000000,5.41,5.505,5.26,5.32,1786175,0
+HUMA.US,D,20241030,000000,5.23,5.446,5.15,5.15,2115780,0
+HUMA.US,D,20241031,000000,5.15,5.15,4.85,5.05,3627487,0
+HUMA.US,D,20241101,000000,5.12,5.58,5.12,5.39,3180794,0
+HUMA.US,D,20241104,000000,5.37,5.37,5.06,5.07,2077423,0
+HUMA.US,D,20241105,000000,5.19,5.41,5.11,5.22,2183155,0
+HUMA.US,D,20241106,000000,5.56,5.63,5.35,5.43,4283219,0
+HUMA.US,D,20241107,000000,5.45,5.6,5.2,5.26,2532708,0
+HUMA.US,D,20241108,000000,5.18,6.11,5.12,5.78,6302297,0
+HUMA.US,D,20241111,000000,5.8,5.82,5.31,5.52,3002150,0
+HUMA.US,D,20241112,000000,5.42,5.54,5.25,5.36,2564707,0
+HUMA.US,D,20241113,000000,5.43,5.52,5.225,5.34,1905017,0
+HUMA.US,D,20241114,000000,5.41,5.41,4.75,4.84,7911156,0
+HUMA.US,D,20241115,000000,4.91,5.025,4.81,4.835,3099335,0
+HUMA.US,D,20241118,000000,4.84,4.84,4.26,4.445,5938083,0
+HUMA.US,D,20241119,000000,4.42,4.455,4.15,4.42,3212738,0
+HUMA.US,D,20241120,000000,4.35,4.575,4.29,4.41,2095607,0
+HUMA.US,D,20241121,000000,4.47,4.63,4.365,4.38,2970410,0
+HUMA.US,D,20241122,000000,4.39,4.52,4.33,4.49,2337856,0
+HUMA.US,D,20241125,000000,4.47,4.64,4.22,4.28,3647287,0
+HUMA.US,D,20241126,000000,4.24,4.49,4.12,4.43,2979062,0
+HUMA.US,D,20241127,000000,4.44,4.74,4.39,4.4,2574244,0
+HUMA.US,D,20241129,000000,4.44,4.54,4.41,4.52,1074577,0
+HUMA.US,D,20241202,000000,4.56,4.645,4.34,4.45,2812837,0
+HUMA.US,D,20241203,000000,4.45,4.49,4.175,4.25,3009149,0
+HUMA.US,D,20241204,000000,4.25,4.44,4.245,4.43,2036729,0
+HUMA.US,D,20241205,000000,4.53,4.58,4.4,4.49,1958450,0
+HUMA.US,D,20241206,000000,4.5,5.03,4.48,4.83,3513809,0
+HUMA.US,D,20241209,000000,4.8,4.8483,4.21,4.215,3073147,0
+HUMA.US,D,20241210,000000,4.3,4.45,4.24,4.26,2318498,0
+HUMA.US,D,20241211,000000,4.25,4.325,4.1,4.27,2211566,0
+HUMA.US,D,20241212,000000,4.36,4.38,4.05,4.08,1821159,0
+HUMA.US,D,20241213,000000,4.12,4.22,4.0127,4.1,1639718,0
+HUMA.US,D,20241216,000000,4.1,4.35,4.075,4.34,1828023,0
+HUMA.US,D,20241217,000000,4.3,4.42,3.555,3.795,5760605,0
+HUMA.US,D,20241218,000000,3.85,3.86,3.51,3.54,4375820,0
+HUMA.US,D,20241219,000000,3.52,3.655,3.37,3.46,2832835,0
+HUMA.US,D,20241220,000000,5.78,6.77,4.45,4.64,75491166,0
+HUMA.US,D,20241223,000000,4.9,4.97,4.16,4.65,12176511,0
+HUMA.US,D,20241224,000000,4.66,4.7,4.43,4.51,3556047,0
+HUMA.US,D,20241226,000000,4.5,5.3031,4.4,5.29,11718208,0
+HUMA.US,D,20241227,000000,5.38,5.66,5.13,5.5,9171142,0
+HUMA.US,D,20241230,000000,5.35,5.47,5.03,5.09,5566045,0
+HUMA.US,D,20241231,000000,5.19,5.19,4.86,5.05,4370503,0
+HUMA.US,D,20250102,000000,5.02,5.48,4.93,5.18,4220272,0
+HUMA.US,D,20250103,000000,5.13,5.25,5.01,5.1,3995265,0
+HUMA.US,D,20250106,000000,5.12,5.22,4.92,4.94,3281510,0
+HUMA.US,D,20250107,000000,4.95,5.33,4.68,4.74,4581081,0
+HUMA.US,D,20250108,000000,4.61,4.74,4.5,4.68,3593218,0
+HUMA.US,D,20250110,000000,4.7,4.72,4.41,4.61,2855517,0
+HUMA.US,D,20250113,000000,4.58,4.58,4.21,4.39,2878202,0
+HUMA.US,D,20250114,000000,4.45,4.48,4.04,4.12,2786028,0
+HUMA.US,D,20250115,000000,4.2,4.64,4.02,4.58,3534177,0
+HUMA.US,D,20250116,000000,4.6,4.665,4.435,4.48,1926556,0
+HUMA.US,D,20250117,000000,4.5,4.6,4.3,4.41,2266255,0
+HUMA.US,D,20250121,000000,4.45,4.615,4.39,4.56,2273479,0
+HUMA.US,D,20250122,000000,4.48,4.615,4.45,4.59,1473370,0
+HUMA.US,D,20250123,000000,4.55,4.69,4.41,4.59,1752903,0
+HUMA.US,D,20250124,000000,4.59,4.75,4.49,4.61,1949024,0
+HUMA.US,D,20250127,000000,4.51,4.775,4.435,4.51,2008607,0
+HUMA.US,D,20250128,000000,4.55,4.675,4.45,4.62,1340769,0
+HUMA.US,D,20250129,000000,4.6,4.73,4.52,4.56,1128906,0
+HUMA.US,D,20250130,000000,4.6,4.85,4.585,4.72,1495920,0
+HUMA.US,D,20250131,000000,4.75,4.85,4.5,4.58,1712669,0
+HUMA.US,D,20250203,000000,4.4,4.44,4.2,4.3,2109778,0
+HUMA.US,D,20250204,000000,4.3,4.44,4.29,4.37,1424344,0
+HUMA.US,D,20250205,000000,4.35,4.5,4.27,4.3,1352884,0
+HUMA.US,D,20250206,000000,4.32,4.45,4.22,4.27,1356275,0
+HUMA.US,D,20250207,000000,4.28,4.38,4.14,4.15,1291259,0
+HUMA.US,D,20250210,000000,4.15,4.275,4.03,4.13,1630956,0
+HUMA.US,D,20250211,000000,4.06,4.08,3.94,4.01,1700487,0
+HUMA.US,D,20250212,000000,3.94,4.11,3.8823,3.96,1981587,0
+HUMA.US,D,20250213,000000,3.96,4.04,3.9,3.92,1484559,0
+HUMA.US,D,20250214,000000,3.955,4.14,3.88,3.91,1510833,0
+HUMA.US,D,20250218,000000,3.9,4.04,3.7,3.75,2081044,0
+HUMA.US,D,20250219,000000,3.72,3.89,3.71,3.87,1241668,0
+HUMA.US,D,20250220,000000,3.87,3.87,3.7401,3.75,977956,0
+HUMA.US,D,20250221,000000,3.8,3.82,3.54,3.54,1627962,0
+HUMA.US,D,20250224,000000,3.55,3.55,3.21,3.21,3023571,0
+HUMA.US,D,20250225,000000,3.24,3.3,2.97,3.04,3202630,0
+HUMA.US,D,20250226,000000,3.32,3.5498,3.12,3.43,4580582,0
+HUMA.US,D,20250227,000000,3.59,3.94,3.36,3.37,3832376,0
+HUMA.US,D,20250228,000000,3.3,3.5,3.23,3.4,1481871,0
+HUMA.US,D,20250303,000000,3.43,3.49,3.04,3.055,2076207,0
+HUMA.US,D,20250304,000000,3.08,3.3,2.97,3.2,2418197,0
+HUMA.US,D,20250305,000000,3.21,3.25,3.02,3.15,2088446,0
+HUMA.US,D,20250306,000000,3,3.29,2.94,2.96,2657994,0
+HUMA.US,D,20250307,000000,2.97,3.11,2.88,3.09,2619367,0
+HUMA.US,D,20250310,000000,3.03,3.0437,2.835,2.9,2185186,0
+HUMA.US,D,20250311,000000,2.87,3.02,2.82,3,1746154,0
+HUMA.US,D,20250312,000000,3.03,3.08,2.88,2.99,1939989,0
+HUMA.US,D,20250313,000000,2.96,3.005,2.75,2.77,2320810,0
+HUMA.US,D,20250314,000000,2.85,3.08,2.8401,3.04,1906271,0
+HUMA.US,D,20250317,000000,3.05,3.05,2.87,3.01,1637564,0
+HUMA.US,D,20250318,000000,2.99,3.26,2.89,3.13,2437455,0
+HUMA.US,D,20250319,000000,3.12,3.31,3.0822,3.31,1766682,0
+HUMA.US,D,20250320,000000,3.275,3.33,3.055,3.18,1646423,0
+HUMA.US,D,20250321,000000,3.15,3.35,3.13,3.32,2195014,0
+HUMA.US,D,20250324,000000,3.35,3.36,3.12,3.32,1823365,0
+HUMA.US,D,20250325,000000,3.01,3.1,2.8601,2.875,4823473,0
+HUMA.US,D,20250326,000000,2.02,2.175,1.96,2,26042347,0
+HUMA.US,D,20250327,000000,2.02,2.15,2,2.01,5988225,0
+HUMA.US,D,20250328,000000,2.12,2.13,1.76,1.96,11972652,0
+HUMA.US,D,20250331,000000,1.9,1.9,1.7,1.705,10754449,0
+HUMA.US,D,20250401,000000,1.69,1.73,1.305,1.49,17963879,0
+HUMA.US,D,20250402,000000,1.46,1.51,1.41,1.46,4915179,0
+HUMA.US,D,20250403,000000,1.4,1.49,1.36,1.45,3744048,0
+HUMA.US,D,20250404,000000,1.4,1.42,1.3,1.35,3782652,0
+HUMA.US,D,20250407,000000,1.29,1.32,1.18,1.26,4899540,0
+HUMA.US,D,20250408,000000,1.32,1.35,1.15,1.15,3147050,0
+HUMA.US,D,20250409,000000,1.18,1.54,1.16,1.53,10841608,0
+HUMA.US,D,20250410,000000,1.51,1.6,1.37,1.57,3843102,0
+HUMA.US,D,20250411,000000,1.57,1.62,1.48,1.53,4950711,0
+HUMA.US,D,20250414,000000,1.59,1.61,1.43,1.49,3434859,0
+HUMA.US,D,20250415,000000,1.46,1.54,1.44,1.54,1835219,0
+HUMA.US,D,20250416,000000,1.54,1.56,1.485,1.55,1724464,0
+HUMA.US,D,20250417,000000,1.55,1.7,1.55,1.68,3087875,0
+HUMA.US,D,20250421,000000,1.64,1.6592,1.44,1.45,5517090,0
+HUMA.US,D,20250422,000000,1.47,1.4999,1.35,1.37,2831423,0
+HUMA.US,D,20250423,000000,1.42,1.54,1.4,1.47,3213688,0
+HUMA.US,D,20250424,000000,1.47,1.5,1.43,1.48,1765010,0
+HUMA.US,D,20250425,000000,1.47,1.48,1.41,1.44,1865601,0
+HUMA.US,D,20250428,000000,1.46,1.505,1.43,1.46,1327188,0
+HUMA.US,D,20250429,000000,1.45,1.47,1.41,1.43,1142737,0
+HUMA.US,D,20250430,000000,1.4,1.45,1.35,1.45,1410504,0
+HUMA.US,D,20250501,000000,1.45,1.48,1.4,1.41,1321074,0
+HUMA.US,D,20250502,000000,1.41,1.42,1.28,1.31,8030861,0
+HUMA.US,D,20250505,000000,1.32,1.33,1.25,1.26,3587672,0
+HUMA.US,D,20250506,000000,1.26,1.2883,1.19,1.23,3963925,0
+HUMA.US,D,20250507,000000,1.23,1.25,1.19,1.22,1418945,0
+HUMA.US,D,20250508,000000,1.25,1.26,1.19,1.21,2026229,0
+HUMA.US,D,20250509,000000,1.24,1.25,1.18,1.19,2021776,0
+HUMA.US,D,20250512,000000,1.25,1.325,1.21,1.32,4445836,0
+HUMA.US,D,20250513,000000,1.565,1.8,1.47,1.73,15251959,0
+HUMA.US,D,20250514,000000,1.77,2.045,1.7,1.87,8584646,0
+HUMA.US,D,20250515,000000,1.9,1.95,1.68,1.89,4664940,0
+HUMA.US,D,20250516,000000,1.91,2.26,1.7903,2.24,6939575,0
+HUMA.US,D,20250519,000000,2.155,2.36,2.0519,2.23,5743676,0
+HUMA.US,D,20250520,000000,2.22,2.51,2,2.49,6536251,0
+HUMA.US,D,20250521,000000,2.455,2.54,2.25,2.34,5212653,0
+HUMA.US,D,20250522,000000,2.32,2.49,2.17,2.4,4848154,0
+HUMA.US,D,20250523,000000,2.33,2.53,2.29,2.53,3779001,0
+HUMA.US,D,20250527,000000,2.59,2.625,2.45,2.48,4599624,0
+HUMA.US,D,20250528,000000,2.48,2.72,2.414,2.63,4557795,0
+HUMA.US,D,20250529,000000,2.68,2.88,2.63,2.77,6580977,0
+HUMA.US,D,20250530,000000,2.77,2.81,2.56,2.67,5794565,0
+HUMA.US,D,20250602,000000,2.7,2.8168,2.56,2.62,4524317,0
+HUMA.US,D,20250603,000000,2.62,2.76,2.49,2.61,4111892,0
+HUMA.US,D,20250604,000000,2.63,2.87,2.6,2.63,4896985,0
+HUMA.US,D,20250605,000000,2.64,2.735,2.57,2.62,4155842,0
+HUMA.US,D,20250606,000000,2.66,2.93,2.58,2.59,6643516,0
+HUMA.US,D,20250609,000000,2.62,2.69,2.5181,2.56,4859540,0
+HUMA.US,D,20250610,000000,2.6,2.7899,2.57,2.67,4764606,0
+HUMA.US,D,20250611,000000,2.71,2.71,2.52,2.54,3181050,0
+HUMA.US,D,20250612,000000,2.5,2.5115,2.39,2.41,3191574,0
+HUMA.US,D,20250613,000000,2.3,2.46,2.29,2.37,2722400,0
+HUMA.US,D,20250616,000000,2.43,2.46,2.37,2.41,1534404,0
+HUMA.US,D,20250617,000000,2.43,2.43,2.3132,2.33,1563964,0
+HUMA.US,D,20250618,000000,2.3,2.4181,2.26,2.36,2042477,0
+HUMA.US,D,20250620,000000,2.39,2.4,2.3,2.31,2648367,0
+HUMA.US,D,20250623,000000,2.26,2.29,2.08,2.21,2864418,0
+HUMA.US,D,20250624,000000,2.25,2.3,2.22,2.23,1469005,0
+HUMA.US,D,20250625,000000,2.23,2.25,2.125,2.19,1926949,0
+HUMA.US,D,20250626,000000,2.17,2.24,2.14,2.22,2305496,0
+HUMA.US,D,20250627,000000,2.23,2.255,2.085,2.12,7260087,0
+HUMA.US,D,20250630,000000,2.11,2.18,2.09,2.09,1437071,0
+HUMA.US,D,20250701,000000,2.11,2.395,2.08,2.28,4564943,0
+HUMA.US,D,20250702,000000,2.31,2.38,2.24,2.31,2757755,0
+HUMA.US,D,20250703,000000,2.33,2.3492,2.235,2.28,1354561,0
+HUMA.US,D,20250707,000000,2.29,2.3,2.13,2.16,2087759,0
+HUMA.US,D,20250708,000000,2.4,2.795,2.35,2.57,14531867,0
+HUMA.US,D,20250709,000000,2.62,2.71,2.4517,2.54,5517279,0
+HUMA.US,D,20250710,000000,2.51,2.58,2.45,2.51,2650955,0
+HUMA.US,D,20250711,000000,2.5,2.5,2.25,2.31,4230494,0
+HUMA.US,D,20250714,000000,2.32,2.57,2.3,2.47,2498489,0
+HUMA.US,D,20250715,000000,2.49,2.49,2.28,2.28,2775649,0
+HUMA.US,D,20250716,000000,2.36,2.43,2.3,2.39,2643841,0
+HUMA.US,D,20250717,000000,2.41,2.46,2.34,2.42,2228103,0
+HUMA.US,D,20250718,000000,2.44,2.48,2.33,2.33,1564918,0
+HUMA.US,D,20250721,000000,2.36,2.42,2.29,2.3,1893692,0
+HUMA.US,D,20250722,000000,2.3,2.395,2.28,2.3,2644519,0
+HUMA.US,D,20250723,000000,2.51,2.84,2.33,2.73,12065135,0
+HUMA.US,D,20250724,000000,2.695,2.72,2.52,2.67,4074400,0
+HUMA.US,D,20250725,000000,2.69,2.7,2.44,2.53,4160230,0
+HUMA.US,D,20250728,000000,2.58,2.65,2.45,2.47,3518066,0
+HUMA.US,D,20250729,000000,2.47,2.52,2.36,2.37,2825189,0
+HUMA.US,D,20250730,000000,2.37,2.455,2.32,2.43,2961934,0
+HUMA.US,D,20250731,000000,2.45,2.54,2.38,2.4,8206148,0
+HUMA.US,D,20250801,000000,2.2,2.31,2.19,2.28,5805869,0
+HUMA.US,D,20250804,000000,2.26,2.31,2.2,2.26,2816167,0
+HUMA.US,D,20250805,000000,2.29,2.39,2.23,2.31,3735875,0
+HUMA.US,D,20250806,000000,2.3,2.3,2.14,2.21,4069992,0
+HUMA.US,D,20250807,000000,2.25,2.51,2.23,2.47,4617972,0
+HUMA.US,D,20250808,000000,2.45,2.7553,2.44,2.48,10024383,0
+HUMA.US,D,20250811,000000,2.04,2.04,1.6012,1.745,25643974,0
+HUMA.US,D,20250812,000000,1.82,2.05,1.79,1.795,7030743,0
+HUMA.US,D,20250813,000000,1.8,1.835,1.65,1.78,6001411,0
+HUMA.US,D,20250814,000000,1.75,1.98,1.71,1.88,6547879,0
+HUMA.US,D,20250815,000000,1.9,2.02,1.87,1.88,5342919,0
+HUMA.US,D,20250818,000000,1.89,1.92,1.79,1.8,3744046,0
+HUMA.US,D,20250819,000000,1.76,1.8,1.57,1.595,8274557,0
+HUMA.US,D,20250820,000000,1.63,1.69,1.52,1.63,5474111,0
+HUMA.US,D,20250821,000000,1.58,1.6,1.47,1.54,4911093,0
+HUMA.US,D,20250822,000000,1.54,1.61,1.5,1.58,3577805,0
+HUMA.US,D,20250825,000000,1.56,1.58,1.5,1.5,2502497,0
+HUMA.US,D,20250826,000000,1.5,1.576,1.43,1.47,3459698,0
+HUMA.US,D,20250827,000000,1.5,1.58,1.48,1.53,4236761,0
+HUMA.US,D,20250828,000000,1.57,1.67,1.5463,1.58,3695100,0
+HUMA.US,D,20250829,000000,1.61,1.62,1.5,1.55,2436524,0
+HUMA.US,D,20250902,000000,1.5,1.56,1.46,1.51,2143675,0
+HUMA.US,D,20250903,000000,1.5,1.51,1.42,1.46,2800357,0
+HUMA.US,D,20250904,000000,1.45,1.46,1.41,1.46,1785113,0
+HUMA.US,D,20250905,000000,1.45,1.47,1.38,1.43,2539017,0
+HUMA.US,D,20250908,000000,1.43,1.4464,1.4,1.41,2786411,0
+HUMA.US,D,20250909,000000,1.41,1.5,1.38,1.5,3256516,0
+HUMA.US,D,20250910,000000,1.51,1.53,1.45,1.48,2046917,0
+HUMA.US,D,20250911,000000,1.45,1.51,1.45,1.5,2145384,0
+HUMA.US,D,20250912,000000,1.49,1.51,1.46,1.47,1180473,0
+HUMA.US,D,20250915,000000,1.5,1.545,1.45,1.53,2449548,0
+HUMA.US,D,20250916,000000,1.55,1.58,1.46,1.57,3250769,0
+HUMA.US,D,20250917,000000,1.57,1.62,1.52,1.53,1892324,0
+HUMA.US,D,20250918,000000,1.57,1.88,1.57,1.79,9195917,0
+HUMA.US,D,20250919,000000,1.88,1.8875,1.76,1.86,9065667,0
+HUMA.US,D,20250922,000000,1.875,1.9293,1.77,1.77,3631818,0
+HUMA.US,D,20250923,000000,1.76,1.78,1.7,1.7,2636211,0
+HUMA.US,D,20250924,000000,1.72,1.82,1.68,1.68,2648510,0
+HUMA.US,D,20250925,000000,1.65,1.6698,1.61,1.61,4257515,0
+HUMA.US,D,20250926,000000,1.6,1.74,1.59,1.73,2145503,0
+HUMA.US,D,20250929,000000,1.73,1.795,1.7,1.73,1746671,0
+HUMA.US,D,20250930,000000,1.725,1.78,1.685,1.74,2284974,0
+HUMA.US,D,20251001,000000,1.71,1.795,1.7,1.76,2029305,0
+HUMA.US,D,20251002,000000,1.78,1.79,1.7,1.79,2163366,0
+HUMA.US,D,20251003,000000,1.81,2.22,1.79,2.1,9254186,0
+HUMA.US,D,20251006,000000,2.3,2.55,2.18,2.48,11155994,0
+HUMA.US,D,20251007,000000,1.969,1.969,1.61,1.645,36320678,0
+HUMA.US,D,20251008,000000,1.68,1.71,1.62,1.69,13189032,0
+HUMA.US,D,20251009,000000,1.67,1.68,1.58,1.64,9300170,0
+HUMA.US,D,20251010,000000,1.63,1.64,1.55,1.56,7477395,0
+HUMA.US,D,20251013,000000,1.6,1.77,1.5914,1.76,9527305,0
+HUMA.US,D,20251014,000000,1.71,1.82,1.67,1.79,9330634,0
+HUMA.US,D,20251015,000000,1.8,1.82,1.7,1.77,4608221,0
+HUMA.US,D,20251016,000000,1.77,1.79,1.67,1.7,4325412,0
+HUMA.US,D,20251017,000000,1.67,1.75,1.6406,1.72,4412880,0
+HUMA.US,D,20251020,000000,1.79,1.895,1.77,1.81,8110051,0
+HUMA.US,D,20251021,000000,1.8,1.8,1.71,1.73,3856488,0
+HUMA.US,D,20251022,000000,1.72,1.7499,1.61,1.62,6344118,0
+HUMA.US,D,20251023,000000,1.64,1.73,1.635,1.69,3057138,0
+HUMA.US,D,20251024,000000,1.72,1.73,1.6801,1.71,2691761,0
+HUMA.US,D,20251027,000000,1.72,1.74,1.66,1.68,2269425,0
+HUMA.US,D,20251028,000000,1.68,1.74,1.65,1.7,2894013,0
+HUMA.US,D,20251029,000000,1.7,1.78,1.68,1.69,4694051,0
+HUMA.US,D,20251030,000000,1.68,1.7,1.6,1.62,3644778,0
+HUMA.US,D,20251031,000000,1.65,1.67,1.6,1.67,3262612,0
+HUMA.US,D,20251103,000000,1.68,1.68,1.58,1.59,3321783,0
+HUMA.US,D,20251104,000000,1.55,1.5584,1.46,1.46,4353648,0
+HUMA.US,D,20251105,000000,1.49,1.49,1.42,1.45,3297036,0
+HUMA.US,D,20251106,000000,1.47,1.47,1.26,1.31,6368691,0
+HUMA.US,D,20251107,000000,1.3,1.34,1.22,1.33,5847583,0
+HUMA.US,D,20251110,000000,1.385,1.42,1.32,1.35,3917475,0
+HUMA.US,D,20251111,000000,1.36,1.37,1.28,1.28,5139112,0
+HUMA.US,D,20251112,000000,1.43,1.43,1.22,1.25,8180144,0
+HUMA.US,D,20251113,000000,1.23,1.27,1.17,1.19,7169139,0
+HUMA.US,D,20251114,000000,1.15,1.28,1.13,1.23,5901018,0
+HUMA.US,D,20251117,000000,1.21,1.21,1.115,1.13,7671816,0
+HUMA.US,D,20251118,000000,1.12,1.21,1.12,1.2,4036364,0
+HUMA.US,D,20251119,000000,1.23,1.23,1.13,1.17,4708061,0
+HUMA.US,D,20251120,000000,1.19,1.26,1.1,1.12,6449974,0
+HUMA.US,D,20251121,000000,1.11,1.25,1.09,1.22,6038626,0
+HUMA.US,D,20251124,000000,1.225,1.29,1.21,1.28,5401854,0
+HUMA.US,D,20251125,000000,1.27,1.32,1.24,1.32,3064806,0
+HUMA.US,D,20251126,000000,1.31,1.35,1.3,1.33,3307587,0
+HUMA.US,D,20251128,000000,1.34,1.38,1.32,1.35,2269073,0
+HUMA.US,D,20251201,000000,1.33,1.3362,1.26,1.28,3767818,0
+HUMA.US,D,20251202,000000,1.3,1.3099,1.25,1.26,3363978,0
+HUMA.US,D,20251203,000000,1.29,1.31,1.23,1.29,3269793,0
+HUMA.US,D,20251204,000000,1.29,1.33,1.26,1.3,3084875,0
+HUMA.US,D,20251205,000000,1.29,1.31,1.23,1.23,3958553,0
+HUMA.US,D,20251208,000000,1.245,1.3,1.21,1.29,5756646,0
+HUMA.US,D,20251209,000000,1.29,1.32,1.22,1.27,4448762,0
+HUMA.US,D,20251210,000000,1.25,1.29,1.23,1.27,3216798,0
+HUMA.US,D,20251211,000000,1.26,1.34,1.26,1.31,3342032,0
+HUMA.US,D,20251212,000000,1.32,1.34,1.29,1.31,2131677,0
+HUMA.US,D,20251215,000000,1.29,1.3,1.17,1.18,5935526,0
+HUMA.US,D,20251216,000000,1.19,1.19,1.11,1.12,4938748,0
+HUMA.US,D,20251217,000000,1.1,1.13,1.0601,1.07,5663344,0
+HUMA.US,D,20251218,000000,1.1,1.17,1.09,1.11,4979432,0
+HUMA.US,D,20251219,000000,1.128,1.16,1.1,1.11,7280180,0
+HUMA.US,D,20251222,000000,1.125,1.16,1.06,1.07,6441457,0
+HUMA.US,D,20251223,000000,1.06,1.15,1.04,1.13,5448423,0
+HUMA.US,D,20251224,000000,1.13,1.149,1.06,1.08,2482357,0
+HUMA.US,D,20251226,000000,1.09,1.1,1.04,1.07,3668531,0
+HUMA.US,D,20251229,000000,1.04,1.06,1.01,1.02,4842115,0
+HUMA.US,D,20251230,000000,1.02,1.03,0.99,1.01,6448864,0
+HUMA.US,D,20251231,000000,1.01,1.01,0.91,0.9605,10290697,0
+HUMA.US,D,20260102,000000,0.9793,1.04,0.95,0.975,4301055,0
+HUMA.US,D,20260105,000000,1.01,1.08,1.01,1.06,5780073,0
+HUMA.US,D,20260106,000000,1.08,1.12,1.05,1.08,4500895,0
+HUMA.US,D,20260107,000000,1.09,1.25,1.0883,1.2,9940758,0
+HUMA.US,D,20260108,000000,1.2,1.23,1.145,1.17,4707427,0
+HUMA.US,D,20260109,000000,1.19,1.23,1.16,1.17,2754274,0
+HUMA.US,D,20260112,000000,1.17,1.18,1.11,1.13,5481724,0
+HUMA.US,D,20260113,000000,1.13,1.15,1.08,1.11,4608694,0
+HUMA.US,D,20260114,000000,1.11,1.15,1.08,1.14,3521174,0
+HUMA.US,D,20260115,000000,1.15,1.15,1.08,1.1,3715246,0
+HUMA.US,D,20260116,000000,1.13,1.16,1.08,1.11,3847164,0
+HUMA.US,D,20260120,000000,1.1,1.1,1.02,1.02,4873208,0
+HUMA.US,D,20260121,000000,1.03,1.05,0.9581,0.98,8941075,0
+HUMA.US,D,20260122,000000,1.02,1.15,1.0124,1.12,9115202,0
+HUMA.US,D,20260123,000000,1.12,1.13,1.04,1.05,4970036,0
+HUMA.US,D,20260126,000000,1.05,1.06,1,1.02,4027678,0
+HUMA.US,D,20260127,000000,1.03,1.035,0.97,1.03,3829539,0
+HUMA.US,D,20260128,000000,1.04,1.05,0.981,1,3173774,0
+HUMA.US,D,20260129,000000,1.01,1.0499,0.975,1.03,2693529,0
+HUMA.US,D,20260130,000000,1.02,1.06,0.9844,0.9977,3070497,0
+HUMA.US,D,20260202,000000,0.9995,1.02,0.9508,1.02,3100558,0
+HUMA.US,D,20260203,000000,1.01,1.027,0.97,0.999,2935405,0
+HUMA.US,D,20260204,000000,0.9902,1,0.93,0.9582,3409282,0
+HUMA.US,D,20260205,000000,0.96,0.9638,0.88,0.8862,4082001,0
+HUMA.US,D,20260206,000000,0.9278,0.9579,0.902,0.9383,2435572,0
+HUMA.US,D,20260209,000000,1.02,1.29,1,1.22,26871414,0
+HUMA.US,D,20260210,000000,1.25,1.29,1.04,1.05,13237645,0
+HUMA.US,D,20260211,000000,1.07,1.0799,0.9631,1.01,8950905,0
+HUMA.US,D,20260212,000000,1.015,1.04,0.9808,1.01,6879872,0
+HUMA.US,D,20260213,000000,1.01,1.0396,0.9849,1.01,3479928,0
+HUMA.US,D,20260217,000000,1.03,1.16,1.03,1.14,7222166,0
+HUMA.US,D,20260218,000000,1.13,1.14,1.06,1.09,4582959,0
diff --git a/daily/us/nasdaq stocks/1/hvmcu.us.txt b/daily/us/nasdaq stocks/1/hvmcu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1979551eec83ac9e3318ab8fd04ec11327f5a7d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hvmcu.us.txt	
@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVMCU.US,D,20250818,000000,10.03,10.06,10.03,10.05,1830,0
+HVMCU.US,D,20250819,000000,10.06,10.06,10.05,10.05,2721,0
+HVMCU.US,D,20250821,000000,10.06,10.06,10.05,10.06,1059,0
+HVMCU.US,D,20250822,000000,10.09,10.26,10.05,10.0592,3258,0
+HVMCU.US,D,20250825,000000,10.043,10.07,10.043,10.07,624,0
+HVMCU.US,D,20250826,000000,10.0315,10.06,10.0315,10.06,4689,0
+HVMCU.US,D,20250827,000000,10.07,10.07,10.05,10.05,407,0
+HVMCU.US,D,20250828,000000,10.02,10.06,10.02,10.06,2820,0
+HVMCU.US,D,20250902,000000,10.0553,10.0553,10.05,10.05,404322,0
+HVMCU.US,D,20250910,000000,10.06,10.08,10.06,10.08,1801,0
+HVMCU.US,D,20250911,000000,10.06,10.06,10.06,10.06,538,0
+HVMCU.US,D,20250916,000000,10.07,10.07,10.07,10.07,124,0
+HVMCU.US,D,20250917,000000,10.07,10.09,10.07,10.09,30974,0
+HVMCU.US,D,20250918,000000,10.07,10.07,10.07,10.07,49898,0
+HVMCU.US,D,20250919,000000,10.08,10.08,10.08,10.08,2962,0
+HVMCU.US,D,20250922,000000,10.08,10.08,10.08,10.08,3502,0
+HVMCU.US,D,20250923,000000,10.08,10.08,10.08,10.08,84349,0
+HVMCU.US,D,20250924,000000,10.4772,10.4772,10.08,10.09,8399,0
+HVMCU.US,D,20250925,000000,10.08,10.08,10.08,10.08,2707,0
+HVMCU.US,D,20250926,000000,10.08,10.08,10.08,10.08,1104,0
+HVMCU.US,D,20250930,000000,10.1,10.12,10.1,10.12,6605,0
+HVMCU.US,D,20251002,000000,10.11,10.11,10.05,10.1,2707,0
+HVMCU.US,D,20251007,000000,10.07,10.07,10.07,10.07,374,0
+HVMCU.US,D,20251008,000000,10.11,10.11,10.11,10.11,900,0
+HVMCU.US,D,20251009,000000,10.11,10.15,10.1,10.15,13116,0
+HVMCU.US,D,20251014,000000,10.125,10.2035,10.115,10.1501,19416,0
+HVMCU.US,D,20251015,000000,10.18,10.18,10.15,10.15,1400,0
+HVMCU.US,D,20251016,000000,10.2,10.3049,10.17,10.2282,12732,0
+HVMCU.US,D,20251017,000000,10.5,10.5,10.23,10.24,1419,0
+HVMCU.US,D,20251020,000000,11,11,10.3212,10.3212,494,0
+HVMCU.US,D,20251021,000000,10.5,10.5,10.5,10.5,100,0
+HVMCU.US,D,20251023,000000,10.68,10.8,10.68,10.69,3500,0
+HVMCU.US,D,20251027,000000,10.17,10.17,10.17,10.17,515,0
+HVMCU.US,D,20251029,000000,10.17,10.17,10.17,10.17,116,0
+HVMCU.US,D,20251031,000000,10.17,10.1826,10.17,10.17,823,0
+HVMCU.US,D,20251114,000000,10.385,10.385,10.385,10.385,100,0
+HVMCU.US,D,20251118,000000,10.17,10.17,10.17,10.17,267,0
+HVMCU.US,D,20251201,000000,10.17,10.17,10.15,10.15,14498,0
+HVMCU.US,D,20251212,000000,10.2,10.2,10.2,10.2,1777,0
+HVMCU.US,D,20251216,000000,10.25,10.3,10.25,10.3,1137,0
+HVMCU.US,D,20251218,000000,10.2,10.2,10.2,10.2,1463,0
+HVMCU.US,D,20251219,000000,10.2,10.2,10.16,10.16,7283,0
+HVMCU.US,D,20251223,000000,10.16,10.16,10.16,10.16,111,0
+HVMCU.US,D,20251224,000000,10.16,10.16,10.16,10.16,105,0
+HVMCU.US,D,20251229,000000,10.16,10.16,10.16,10.16,747,0
+HVMCU.US,D,20251230,000000,10.16,10.16,10.16,10.16,2000,0
+HVMCU.US,D,20251231,000000,10.14,10.14,10.13,10.13,10560,0
+HVMCU.US,D,20260102,000000,10.15,10.15,10.1498,10.15,1601,0
+HVMCU.US,D,20260112,000000,10.15,10.15,10.15,10.15,200,0
+HVMCU.US,D,20260113,000000,10.17,10.17,10.15,10.15,1175,0
+HVMCU.US,D,20260115,000000,10.17,10.17,10.17,10.17,100,0
+HVMCU.US,D,20260116,000000,10.18,10.18,10.18,10.18,100,0
+HVMCU.US,D,20260120,000000,10.18,10.18,10.15,10.15,5450,0
+HVMCU.US,D,20260121,000000,10.18,10.18,10.18,10.18,100,0
+HVMCU.US,D,20260212,000000,10.18,10.18,10.18,10.18,701,0
+HVMCU.US,D,20260213,000000,10.24,10.24,10.1975,10.1975,300,0
diff --git a/daily/us/nasdaq stocks/1/hxhx.us.txt b/daily/us/nasdaq stocks/1/hxhx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..037756f8b0c9e9bf84185fee8e9ef1217f12accc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hxhx.us.txt	
@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HXHX.US,D,20250415,000000,4.75,6.29,2.5101,3.11,8523313,0
+HXHX.US,D,20250416,000000,2.31,3.17,2.31,2.68,2585907,0
+HXHX.US,D,20250417,000000,2.61,2.635,2.05,2.1,988403,0
+HXHX.US,D,20250421,000000,2.01,2.02,1.63,1.76,651506,0
+HXHX.US,D,20250422,000000,1.74,2.05,1.67,1.75,603147,0
+HXHX.US,D,20250423,000000,1.76,1.8791,1.56,1.7,443365,0
+HXHX.US,D,20250424,000000,1.7,2.04,1.66,1.98,504570,0
+HXHX.US,D,20250425,000000,1.88,2.1,1.88,2.07,450582,0
+HXHX.US,D,20250428,000000,2.1,2.1499,1.76,1.84,225634,0
+HXHX.US,D,20250429,000000,1.85,1.915,1.7,1.75,130299,0
+HXHX.US,D,20250430,000000,1.7715,1.8,1.65,1.7,157916,0
+HXHX.US,D,20250501,000000,1.71,1.75,1.6,1.68,159386,0
+HXHX.US,D,20250502,000000,1.645,1.7967,1.645,1.69,136418,0
+HXHX.US,D,20250505,000000,1.64,1.7289,1.6,1.62,77073,0
+HXHX.US,D,20250506,000000,1.59,1.6532,1.59,1.64,52407,0
+HXHX.US,D,20250507,000000,1.63,1.69,1.35,1.41,337519,0
+HXHX.US,D,20250508,000000,1.43,1.6485,1.37,1.58,214974,0
+HXHX.US,D,20250509,000000,1.5359,1.7,1.5,1.64,220308,0
+HXHX.US,D,20250512,000000,1.68,1.75,1.61,1.68,112141,0
+HXHX.US,D,20250513,000000,1.658,1.69,1.502,1.52,188532,0
+HXHX.US,D,20250514,000000,1.56,1.59,1.45,1.5,87678,0
+HXHX.US,D,20250515,000000,1.45,1.51,1.37,1.42,125439,0
+HXHX.US,D,20250516,000000,1.4,1.47,1.4,1.45,34002,0
+HXHX.US,D,20250519,000000,1.41,1.5821,1.41,1.44,42892,0
+HXHX.US,D,20250520,000000,1.41,1.51,1.29,1.38,137801,0
+HXHX.US,D,20250521,000000,1.34,1.63,1.34,1.39,606281,0
+HXHX.US,D,20250522,000000,1.33,1.4999,1.32,1.43,104616,0
+HXHX.US,D,20250523,000000,1.44,1.52,1.32,1.36,122155,0
+HXHX.US,D,20250527,000000,1.38,1.48,1.38,1.45,89442,0
+HXHX.US,D,20250528,000000,1.41,1.68,1.39,1.62,292300,0
+HXHX.US,D,20250529,000000,1.65,1.9,1.585,1.78,294341,0
+HXHX.US,D,20250530,000000,1.8,1.84,1.62,1.67,155947,0
+HXHX.US,D,20250602,000000,1.62,1.94,1.62,1.81,259983,0
+HXHX.US,D,20250603,000000,1.81,1.9499,1.74,1.93,132420,0
+HXHX.US,D,20250604,000000,1.88,2.11,1.65,1.72,625430,0
+HXHX.US,D,20250605,000000,1.66,1.7548,1.59,1.615,159597,0
+HXHX.US,D,20250606,000000,1.58,1.65,1.5,1.56,77836,0
+HXHX.US,D,20250609,000000,1.56,1.61,1.5,1.525,72060,0
+HXHX.US,D,20250610,000000,1.5,1.67,1.41,1.47,204802,0
+HXHX.US,D,20250611,000000,1.47,1.5563,1.44,1.51,92676,0
+HXHX.US,D,20250612,000000,1.46,1.5698,1.46,1.49,40366,0
+HXHX.US,D,20250613,000000,1.49,1.52,1.47,1.49,42425,0
+HXHX.US,D,20250616,000000,1.46,1.63,1.365,1.555,106201,0
+HXHX.US,D,20250617,000000,1.525,1.6899,1.48,1.6,162190,0
+HXHX.US,D,20250618,000000,1.66,1.798,1.65,1.72,111694,0
+HXHX.US,D,20250620,000000,1.67,1.71,1.61,1.674,44867,0
+HXHX.US,D,20250623,000000,1.62,1.75,1.5926,1.69,81753,0
+HXHX.US,D,20250624,000000,1.6732,1.7199,1.55,1.55,71693,0
+HXHX.US,D,20250625,000000,1.54,1.64,1.54,1.61,27944,0
+HXHX.US,D,20250626,000000,1.58,1.61,1.52,1.566,84814,0
+HXHX.US,D,20250627,000000,1.59,1.6,1.41,1.4993,73029,0
+HXHX.US,D,20250630,000000,1.46,1.55,1.46,1.54,40588,0
+HXHX.US,D,20250701,000000,1.4707,1.5496,1.45,1.52,40820,0
+HXHX.US,D,20250702,000000,1.5199,1.57,1.5,1.5,57413,0
+HXHX.US,D,20250703,000000,1.53,1.53,1.43,1.49,36211,0
+HXHX.US,D,20250707,000000,1.51,1.51,1.4,1.47,75895,0
+HXHX.US,D,20250708,000000,1.431,1.444,1.36,1.415,50261,0
+HXHX.US,D,20250709,000000,1.42,1.5,1.4157,1.4601,39210,0
+HXHX.US,D,20250710,000000,1.5,1.51,1.4,1.5,38230,0
+HXHX.US,D,20250711,000000,1.5,1.5,1.42,1.42,31297,0
+HXHX.US,D,20250714,000000,1.41,1.49,1.4009,1.44,63283,0
+HXHX.US,D,20250715,000000,1.48,1.55,1.4007,1.47,287295,0
+HXHX.US,D,20250716,000000,1.44,1.52,1.42,1.49,113620,0
+HXHX.US,D,20250717,000000,1.46,1.4799,1.4,1.46,91456,0
+HXHX.US,D,20250718,000000,1.4226,1.5,1.41,1.48,59007,0
+HXHX.US,D,20250721,000000,1.43,1.49,1.43,1.45,66119,0
+HXHX.US,D,20250722,000000,1.45,1.48,1.36,1.38,214643,0
+HXHX.US,D,20250723,000000,1.395,1.4254,1.33,1.37,141988,0
+HXHX.US,D,20250724,000000,1.37,1.38,1.325,1.37,39876,0
+HXHX.US,D,20250725,000000,1.36,1.4,1.32,1.37,86775,0
+HXHX.US,D,20250728,000000,1.45,1.52,1.42,1.44,69730,0
+HXHX.US,D,20250729,000000,1.5028,1.5028,1.35,1.38,55668,0
+HXHX.US,D,20250730,000000,1.41,1.42,1.36,1.42,53081,0
+HXHX.US,D,20250731,000000,1.38,1.4091,1.33,1.35,43199,0
+HXHX.US,D,20250801,000000,1.3391,1.35,1.11,1.24,119118,0
+HXHX.US,D,20250804,000000,1.24,1.2704,1.22,1.25,34202,0
+HXHX.US,D,20250805,000000,1.26,1.26,1.22,1.22,22817,0
+HXHX.US,D,20250806,000000,1.25,1.25,1.14,1.1901,38528,0
+HXHX.US,D,20250807,000000,1.19,1.19,1.0775,1.09,63717,0
+HXHX.US,D,20250808,000000,1.09,1.3499,1.07,1.18,635149,0
+HXHX.US,D,20250811,000000,1.13,1.2,1.0201,1.0401,193259,0
+HXHX.US,D,20250812,000000,1.05,1.0655,0.98,1.03,61627,0
+HXHX.US,D,20250813,000000,1.03,1.05,0.98,1,57996,0
+HXHX.US,D,20250814,000000,1,1,0.843,0.92,162566,0
+HXHX.US,D,20250815,000000,0.92,0.939,0.88,0.92,10213,0
+HXHX.US,D,20250818,000000,0.92,1.19,0.9,1.07,657975,0
+HXHX.US,D,20250819,000000,1.02,1.05,0.9523,0.9589,141906,0
+HXHX.US,D,20250820,000000,0.95,0.9838,0.8802,0.8952,85626,0
+HXHX.US,D,20250821,000000,0.91,1.03,0.8952,0.8953,90756,0
+HXHX.US,D,20250822,000000,0.9649,1.05,0.9501,1,112613,0
+HXHX.US,D,20250825,000000,0.9956,0.9956,0.9265,0.9549,39915,0
+HXHX.US,D,20250826,000000,0.9549,1,0.95,0.969899,11535,0
+HXHX.US,D,20250827,000000,0.9894,1.0799,0.9589,0.98,72522,0
+HXHX.US,D,20250828,000000,1.01,1.01,0.949,0.9713,79277,0
+HXHX.US,D,20250829,000000,0.9998,0.9998,0.9501,0.964999,58594,0
+HXHX.US,D,20250902,000000,0.93,1,0.9001,1,19655,0
+HXHX.US,D,20250903,000000,0.9272,1.12,0.9272,1,150021,0
+HXHX.US,D,20250904,000000,0.97,1,0.955,0.9999,110042,0
+HXHX.US,D,20250905,000000,0.9603,1.1,0.9413,1.01,94087,0
+HXHX.US,D,20250908,000000,0.9647,1.25,0.94,0.96,901470,0
+HXHX.US,D,20250909,000000,0.92,1.06,0.92,1,150735,0
+HXHX.US,D,20250910,000000,1.0199,1.17,0.98,1.1502,258387,0
+HXHX.US,D,20250911,000000,1.11,1.47,1.07,1.4,899110,0
+HXHX.US,D,20250912,000000,1.39,1.6,1.3,1.36,638918,0
+HXHX.US,D,20250915,000000,1.26,1.31,1.1106,1.19,138282,0
+HXHX.US,D,20250916,000000,1.15,1.1898,1.08,1.12,84661,0
+HXHX.US,D,20250917,000000,1.12,1.1781,1.08,1.13,29125,0
+HXHX.US,D,20250918,000000,1.12,1.2,1.1,1.14,125533,0
+HXHX.US,D,20250919,000000,1.14,1.17,1.1,1.15,52160,0
+HXHX.US,D,20250922,000000,1.14,1.19,1.1162,1.16,69477,0
+HXHX.US,D,20250923,000000,1.175,1.37,1.175,1.22,267639,0
+HXHX.US,D,20250924,000000,1.22,1.46,1.2182,1.375,200549,0
+HXHX.US,D,20250925,000000,1.43,1.7,1.3257,1.36,581874,0
+HXHX.US,D,20250926,000000,1.37,1.55,1.3431,1.5,182016,0
+HXHX.US,D,20250929,000000,1.55,1.8399,1.55,1.7,528222,0
+HXHX.US,D,20250930,000000,1.6,1.75,1.4,1.44,186256,0
+HXHX.US,D,20251001,000000,1.468,1.67,1.468,1.54,125758,0
+HXHX.US,D,20251002,000000,1.58,1.58,1.43,1.49,113239,0
+HXHX.US,D,20251003,000000,1.44,1.55,1.41,1.485,126316,0
+HXHX.US,D,20251006,000000,1.53,1.64,1.4,1.46,200045,0
+HXHX.US,D,20251007,000000,1.4603,1.48,1.36,1.36,140212,0
+HXHX.US,D,20251008,000000,1.36,1.4093,1.3,1.32,104637,0
+HXHX.US,D,20251009,000000,1.32,1.35,1.3,1.33,37466,0
+HXHX.US,D,20251010,000000,1.31,1.35,1.22,1.22,87131,0
+HXHX.US,D,20251013,000000,1.18,1.31,1.1001,1.255,48502,0
+HXHX.US,D,20251014,000000,1.22,1.2499,1.19,1.19,44260,0
+HXHX.US,D,20251015,000000,1.23,1.24,1.1306,1.15,62456,0
+HXHX.US,D,20251016,000000,1.299,1.5,1.225,1.27,395286,0
+HXHX.US,D,20251017,000000,1.305,1.37,1.265,1.29,84348,0
+HXHX.US,D,20251020,000000,1.25,1.34,1.25,1.3,56777,0
+HXHX.US,D,20251021,000000,1.29,1.29,1.21,1.21,40017,0
+HXHX.US,D,20251022,000000,1.21,1.2396,0.9943,1.0107,126049,0
+HXHX.US,D,20251023,000000,1.09,1.095,1.03,1.05,32069,0
+HXHX.US,D,20251024,000000,1.08,1.0999,1.04,1.05,24042,0
+HXHX.US,D,20251027,000000,1.11,1.11,1.03,1.03,35975,0
+HXHX.US,D,20251028,000000,1.04,1.075,1,1.03,52187,0
+HXHX.US,D,20251029,000000,1.03,1.08,1.02,1.02,3501828,0
+HXHX.US,D,20251030,000000,0.773,0.88,0.74,0.84,409932,0
+HXHX.US,D,20251031,000000,0.8148,0.82,0.75,0.81,57165,0
+HXHX.US,D,20251103,000000,0.76,0.79,0.7556,0.775,28257,0
+HXHX.US,D,20251104,000000,0.74,0.7649,0.72,0.7464,39185,0
+HXHX.US,D,20251105,000000,0.7344,0.7599,0.713,0.7546,15875,0
+HXHX.US,D,20251106,000000,0.763,0.77,0.716,0.7596,17064,0
+HXHX.US,D,20251107,000000,0.7202,0.75,0.7202,0.7302,27380,0
+HXHX.US,D,20251110,000000,0.7201,0.7899,0.716,0.7465,40175,0
+HXHX.US,D,20251111,000000,0.739,0.77,0.56,0.675,212093,0
+HXHX.US,D,20251112,000000,0.6548,0.6548,0.56,0.5612,174302,0
+HXHX.US,D,20251113,000000,0.5614,0.5659,0.5,0.5203,107613,0
+HXHX.US,D,20251114,000000,0.5102,0.5322,0.5002,0.5322,9452,0
+HXHX.US,D,20251117,000000,0.5593,0.6126,0.53,0.569,146011,0
+HXHX.US,D,20251118,000000,0.57,0.5921,0.53,0.5582,149173,0
+HXHX.US,D,20251119,000000,0.5725,0.889759,0.5725,0.7879,4701579,0
+HXHX.US,D,20251120,000000,0.705,0.705,0.4783,0.5427,1039436,0
+HXHX.US,D,20251121,000000,0.5095,0.56,0.4901,0.5146,173505,0
+HXHX.US,D,20251124,000000,0.515101,0.63,0.515,0.619,311682,0
+HXHX.US,D,20251125,000000,0.6004,0.62,0.547,0.611,61480,0
+HXHX.US,D,20251126,000000,0.6401,0.6401,0.5665,0.5682,145090,0
+HXHX.US,D,20251128,000000,0.5947,0.5947,0.56,0.5605,20991,0
+HXHX.US,D,20251201,000000,0.575,0.58355,0.491,0.5317,130291,0
+HXHX.US,D,20251202,000000,0.5386,0.55,0.5101,0.5299,19813,0
+HXHX.US,D,20251203,000000,0.5242,0.5582,0.5105,0.5193,33747,0
+HXHX.US,D,20251204,000000,0.52,0.5459,0.52,0.545,22510,0
+HXHX.US,D,20251205,000000,0.54,0.5547,0.5064,0.509,40552,0
+HXHX.US,D,20251208,000000,0.51,0.5181,0.4515,0.4712,64003,0
+HXHX.US,D,20251209,000000,0.4712,0.4935,0.4606,0.4935,29668,0
+HXHX.US,D,20251210,000000,0.525,0.525,0.4734,0.4985,15580,0
+HXHX.US,D,20251211,000000,0.4729,0.4729,0.4499,0.452,26623,0
+HXHX.US,D,20251212,000000,0.452,0.4758,0.441,0.4447,15848,0
+HXHX.US,D,20251215,000000,0.4482,0.4482,0.42,0.4219,40503,0
+HXHX.US,D,20251216,000000,0.4101,0.4325,0.4005,0.4325,28898,0
+HXHX.US,D,20251217,000000,0.425,0.425,0.414,0.414,41479,0
+HXHX.US,D,20251218,000000,0.4001,0.4062,0.358,0.38,65402,0
+HXHX.US,D,20251219,000000,0.353,0.371,0.3319,0.345,57691,0
+HXHX.US,D,20251222,000000,0.5199,1.47,0.5036,1.29,323507399,0
+HXHX.US,D,20251223,000000,0.65,0.9888,0.635,0.87,7912949,0
+HXHX.US,D,20251224,000000,0.8875,1.1799,0.77,0.87,4539002,0
+HXHX.US,D,20251226,000000,0.875,0.97,0.7503,0.8683,922764,0
+HXHX.US,D,20251229,000000,0.8123,0.856,0.65,0.7112,518550,0
+HXHX.US,D,20251230,000000,0.69,0.7672,0.69,0.6911,213403,0
+HXHX.US,D,20251231,000000,0.6743,0.710099,0.5915,0.5915,312190,0
+HXHX.US,D,20260102,000000,0.5826,0.635,0.5202,0.5495,566055,0
+HXHX.US,D,20260105,000000,0.54,0.5782,0.52,0.5478,226814,0
+HXHX.US,D,20260106,000000,0.5587,0.9448,0.508,0.5396,7542249,0
+HXHX.US,D,20260107,000000,0.54,0.5847,0.538,0.56,442467,0
+HXHX.US,D,20260108,000000,0.54,0.5697,0.5325,0.5595,345830,0
+HXHX.US,D,20260109,000000,0.579,0.618,0.56,0.5935,335808,0
+HXHX.US,D,20260112,000000,0.5662,0.5726,0.53,0.5431,158839,0
+HXHX.US,D,20260113,000000,0.5644,0.5645,0.52,0.523,133868,0
+HXHX.US,D,20260114,000000,0.54145,0.5555,0.501,0.5111,100872,0
+HXHX.US,D,20260115,000000,0.4958,0.511642,0.4732,0.5084,126192,0
+HXHX.US,D,20260116,000000,0.5084,0.5439,0.5,0.5026,67631,0
+HXHX.US,D,20260120,000000,0.5103,0.527,0.5021,0.51,85294,0
+HXHX.US,D,20260121,000000,0.5111,0.5111,0.4702,0.4922,108944,0
+HXHX.US,D,20260122,000000,0.495,0.5045,0.4842,0.4876,198513,0
+HXHX.US,D,20260123,000000,0.485,0.5058,0.485,0.4887,103307,0
+HXHX.US,D,20260126,000000,0.4925,0.51,0.4675,0.4811,79465,0
+HXHX.US,D,20260127,000000,0.496,0.49719,0.4751,0.4805,47142,0
+HXHX.US,D,20260128,000000,0.4899,0.5042,0.4805,0.4831,86420,0
+HXHX.US,D,20260129,000000,0.484,0.49,0.47,0.48,53477,0
+HXHX.US,D,20260130,000000,0.48,0.552,0.45,0.4526,596918,0
+HXHX.US,D,20260202,000000,0.453,0.47,0.453,0.4551,43923,0
+HXHX.US,D,20260203,000000,0.4625,0.4625,0.4401,0.4474,69473,0
+HXHX.US,D,20260204,000000,0.42,0.47595,0.42,0.4262,85911,0
+HXHX.US,D,20260205,000000,0.41,0.426199,0.351,0.38,85588,0
+HXHX.US,D,20260206,000000,0.36,0.4048,0.36,0.399,99849,0
+HXHX.US,D,20260209,000000,0.3636,0.399,0.3636,0.3705,19003,0
+HXHX.US,D,20260210,000000,0.377901,0.4175,0.370301,0.3842,24872,0
+HXHX.US,D,20260211,000000,0.39,0.42,0.3803,0.3962,44575,0
+HXHX.US,D,20260212,000000,0.4311,0.69,0.403,0.54,68203813,0
+HXHX.US,D,20260213,000000,0.499,0.646,0.44,0.637,11856336,0
+HXHX.US,D,20260217,000000,0.5306,0.635,0.5199,0.5901,905355,0
+HXHX.US,D,20260218,000000,0.5756,0.6299,0.5206,0.5642,225050,0
diff --git a/daily/us/nasdaq stocks/1/hyfm.us.txt b/daily/us/nasdaq stocks/1/hyfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc770bafab7172ef944ab630c8b52fe39d18a2ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hyfm.us.txt	
@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYFM.US,D,20201210,000000,460,520,420,519.9,665593,0
+HYFM.US,D,20201211,000000,476.4,497.5,447.7,483,119225.40000000001,0
+HYFM.US,D,20201214,000000,472,475.2,430,433.7,63888.200000000004,0
+HYFM.US,D,20201215,000000,437.2,484.4,415.9,481.3,58887.8,0
+HYFM.US,D,20201216,000000,481.3,547,460.1,535,133063.2,0
+HYFM.US,D,20201217,000000,539.5,568.9,522.5,529.1,40195,0
+HYFM.US,D,20201218,000000,524,549.799,514.516,541.5,24639.5,0
+HYFM.US,D,20201221,000000,530.5,560.4,522.2,550,23371.5,0
+HYFM.US,D,20201222,000000,553.5,603.444,550.5,593.8,30339.4,0
+HYFM.US,D,20201223,000000,600.6,604.91,570.3,574.4,28866,0
+HYFM.US,D,20201224,000000,566.6,582.83,550,566.4,10488.2,0
+HYFM.US,D,20201228,000000,556.1,556.1,508,531,38040.9,0
+HYFM.US,D,20201229,000000,528.1,528.1,472.7,483.4,26443.9,0
+HYFM.US,D,20201230,000000,487.9,530.7,487,504.3,16119.7,0
+HYFM.US,D,20201231,000000,501.3,550,485.401,525.8,13161.7,0
+HYFM.US,D,20210104,000000,550,593.9,546.5,589.2,43923.200000000004,0
+HYFM.US,D,20210105,000000,587.1,609.15,553.1,603.1,32091.2,0
+HYFM.US,D,20210106,000000,635,701.3,618.7,632.2,93786.1,0
+HYFM.US,D,20210107,000000,646.5,769.8,645,654.3,74758.6,0
+HYFM.US,D,20210108,000000,650.9,673.6,610.1,644.6,34772,0
+HYFM.US,D,20210111,000000,639,738.8,611,735.3,46338.100000000006,0
+HYFM.US,D,20210112,000000,740,774,709.1,722.9,41153.9,0
+HYFM.US,D,20210113,000000,723,735.501,667.001,682.6,42992.3,0
+HYFM.US,D,20210114,000000,685.6,730,680.957,710.1,23062.2,0
+HYFM.US,D,20210115,000000,710,716,675.3,702.3,34363,0
+HYFM.US,D,20210119,000000,713.7,768.6,694.3,724.9,31601.2,0
+HYFM.US,D,20210120,000000,729.4,766,711.3,723.6,19931.100000000002,0
+HYFM.US,D,20210121,000000,723.5,747.9,674.9,720.5,29931,0
+HYFM.US,D,20210122,000000,718.5,738.1,702,731,20539.300000000003,0
+HYFM.US,D,20210125,000000,731.6,850,708.7,766.2,41215.4,0
+HYFM.US,D,20210126,000000,771.3,782.15,737.6,760.5,34598.200000000004,0
+HYFM.US,D,20210127,000000,734.3,807.3,720,739.6,30347.4,0
+HYFM.US,D,20210128,000000,738.6,749,725.1,736.2,25611.4,0
+HYFM.US,D,20210129,000000,735,758.7,710.4,755.1,22090.800000000003,0
+HYFM.US,D,20210201,000000,753.7,797.1,743.6,795.7,22026.4,0
+HYFM.US,D,20210202,000000,798.6,929.1,798.6,841.2,62176.9,0
+HYFM.US,D,20210203,000000,879.9,881.3,821.3,842.8,28792.600000000002,0
+HYFM.US,D,20210204,000000,850,873.347,844.8,852.5,22476.7,0
+HYFM.US,D,20210205,000000,865.3,870.2,818.6,838,15282,0
+HYFM.US,D,20210208,000000,847.4,847.4,801.412,804.8,33277.1,0
+HYFM.US,D,20210209,000000,805,840,785.4,834.1,27636.300000000003,0
+HYFM.US,D,20210210,000000,848.2,863.8,785.506,814.3,44344.3,0
+HYFM.US,D,20210211,000000,802.7,829.2,790.1,804.2,35606.4,0
+HYFM.US,D,20210212,000000,802.7,934.8,790.6,921.3,78812.70000000001,0
+HYFM.US,D,20210216,000000,930.2,941.4,887.901,932,32397.100000000002,0
+HYFM.US,D,20210217,000000,945.8,954.8,875.8,889.8,22958,0
+HYFM.US,D,20210218,000000,881.2,895.9,845.6,851.4,16487,0
+HYFM.US,D,20210219,000000,860.6,926.1,860.6,922.1,16345.900000000001,0
+HYFM.US,D,20210222,000000,907.9,929.5,861.5,864.8,17181.8,0
+HYFM.US,D,20210223,000000,826.9,826.9,733,766.2,40748,0
+HYFM.US,D,20210224,000000,789.1,799.399,720.7,727.5,24489.800000000003,0
+HYFM.US,D,20210225,000000,730,741.095,665.3,678.3,37063.3,0
+HYFM.US,D,20210226,000000,674.5,684.789,623.9,634.8,60549.100000000006,0
+HYFM.US,D,20210301,000000,661.8,717,659.383,714.8,94620.40000000001,0
+HYFM.US,D,20210302,000000,720,732.2,669.6,680.7,24235,0
+HYFM.US,D,20210303,000000,678.3,686.9,628.4,628.4,19372.5,0
+HYFM.US,D,20210304,000000,611.6,623.504,498.65,511.7,86642.8,0
+HYFM.US,D,20210305,000000,520,537.699,441.6,487.5,79474.3,0
+HYFM.US,D,20210308,000000,503.7,522.348,473.801,474.2,80245.90000000001,0
+HYFM.US,D,20210309,000000,498,548,494.6,529,75890.3,0
+HYFM.US,D,20210310,000000,533,574.5,529.695,561.3,39461.200000000004,0
+HYFM.US,D,20210311,000000,575,614.885,556.5,584.2,36776.1,0
+HYFM.US,D,20210312,000000,572.4,611.3,560.3,608.1,29377.800000000003,0
+HYFM.US,D,20210315,000000,608.1,665.15,605.3,640.5,33729.9,0
+HYFM.US,D,20210316,000000,639.7,694.4,627.8,666.1,60046.100000000006,0
+HYFM.US,D,20210317,000000,641.5,650.29,572.3,628.8,73278.3,0
+HYFM.US,D,20210318,000000,614.9,623.7,601.5,609.9,33742.1,0
+HYFM.US,D,20210319,000000,625.7,659.8,600,633,197092.40000000002,0
+HYFM.US,D,20210322,000000,638.3,702.65,621.4,694.8,68471.7,0
+HYFM.US,D,20210323,000000,688.6,715.3,656.4,682.7,56273.200000000004,0
+HYFM.US,D,20210324,000000,684.4,697.6,650.7,661.4,31093.600000000002,0
+HYFM.US,D,20210325,000000,650,670,618.3,626.4,55487.600000000006,0
+HYFM.US,D,20210326,000000,642.8,666.5,567.25,581.2,38546.4,0
+HYFM.US,D,20210329,000000,585.6,597.3,515.201,519,49512.700000000004,0
+HYFM.US,D,20210330,000000,540,544,501.2,531.3,37866,0
+HYFM.US,D,20210331,000000,576.2,609,522.3,603.2,100623,0
+HYFM.US,D,20210401,000000,614.289,633.6,566.1,574.9,64897.4,0
+HYFM.US,D,20210405,000000,580,589.9,540,578.4,44295.5,0
+HYFM.US,D,20210406,000000,580,602.4,557.3,560,35762.3,0
+HYFM.US,D,20210407,000000,560,565.5,530.001,542.3,31499.7,0
+HYFM.US,D,20210408,000000,553.2,603.1,540.2,575.5,36581.1,0
+HYFM.US,D,20210409,000000,577.8,612.6,572.674,607.1,58715,0
+HYFM.US,D,20210412,000000,618,619.9,569.1,597.9,39090.1,0
+HYFM.US,D,20210413,000000,599.3,612.6,582.006,590.3,22232.800000000003,0
+HYFM.US,D,20210414,000000,600,604.7,571.3,574.8,27765.9,0
+HYFM.US,D,20210415,000000,586.3,592.55,563.45,574.2,28784,0
+HYFM.US,D,20210416,000000,576.9,611.4,555.3,600.9,56079.200000000004,0
+HYFM.US,D,20210419,000000,583.2,608.2,580.5,602.7,34688.700000000004,0
+HYFM.US,D,20210420,000000,595,614,568,595.4,63912.200000000004,0
+HYFM.US,D,20210421,000000,588.9,648.1,582.2,641.2,33158.9,0
+HYFM.US,D,20210422,000000,638.8,674.2,634.872,648,31641.7,0
+HYFM.US,D,20210423,000000,646.9,664.2,610.75,616.3,22652.100000000002,0
+HYFM.US,D,20210426,000000,611.1,627.8,605.1,619.6,23552.4,0
+HYFM.US,D,20210427,000000,565,566.05,524.3,548.5,192960.40000000002,0
+HYFM.US,D,20210428,000000,544.1,612.6,542.6,600.9,126576.40000000001,0
+HYFM.US,D,20210429,000000,638,671.475,632.5,655.5,460496,0
+HYFM.US,D,20210430,000000,647.5,684.9,633.15,657,155298,0
+HYFM.US,D,20210503,000000,655.4,660.8,642.7,653.9,56252.4,0
+HYFM.US,D,20210504,000000,646.4,657.5,631.8,649.2,68116.6,0
+HYFM.US,D,20210505,000000,660,709.6,621.8,637.8,119605.6,0
+HYFM.US,D,20210506,000000,639.4,659,638.2,649.3,70250.5,0
+HYFM.US,D,20210507,000000,659.1,673,628.2,642,27053.7,0
+HYFM.US,D,20210510,000000,640.1,641.8,606.6,620.1,52868.5,0
+HYFM.US,D,20210511,000000,593.3,614.1,588,602.4,48632.600000000006,0
+HYFM.US,D,20210512,000000,590.1,604.15,569,580.4,37957.1,0
+HYFM.US,D,20210513,000000,598.5,602.3,547.8,551.2,78612.90000000001,0
+HYFM.US,D,20210514,000000,575,587.4,541.8,559.3,72288.2,0
+HYFM.US,D,20210517,000000,553.4,582.5,553.3,573.7,72707.3,0
+HYFM.US,D,20210518,000000,582.2,607.4,574.2,578.8,77068.5,0
+HYFM.US,D,20210519,000000,570.2,577,551.7,569.5,46501.8,0
+HYFM.US,D,20210520,000000,572,577.3,556.831,567.2,58429.3,0
+HYFM.US,D,20210521,000000,570.9,587.1,548.1,549,46047.3,0
+HYFM.US,D,20210524,000000,551.3,552.4,529.413,537.2,49299.3,0
+HYFM.US,D,20210525,000000,554.2,592.4,550.5,586.5,68276.7,0
+HYFM.US,D,20210526,000000,581.5,612.5,573.6,597.4,63776.5,0
+HYFM.US,D,20210527,000000,594.4,605.2,576.8,601.2,56566.5,0
+HYFM.US,D,20210528,000000,601.5,624.3,585.2,622.9,73730.8,0
+HYFM.US,D,20210601,000000,627.5,634.85,575.1,577.5,49228,0
+HYFM.US,D,20210602,000000,582,620,572.9,607.9,90114.90000000001,0
+HYFM.US,D,20210603,000000,603,615,583.4,586.1,41008.600000000006,0
+HYFM.US,D,20210604,000000,590.6,599.8,561.7,567.6,70508.3,0
+HYFM.US,D,20210607,000000,567.6,613.1,562.2,599.4,69673.6,0
+HYFM.US,D,20210608,000000,590,602,563.7,594.6,113588.8,0
+HYFM.US,D,20210609,000000,594.2,603.6,563.5,565.7,114762.40000000001,0
+HYFM.US,D,20210610,000000,559.3,571.85,535,537.8,150430.7,0
+HYFM.US,D,20210611,000000,533.6,559.9,533.6,552.9,82964.3,0
+HYFM.US,D,20210614,000000,535,565.5,530.7,561,91781.40000000001,0
+HYFM.US,D,20210615,000000,564.2,576.1,550.5,555.1,54256.100000000006,0
+HYFM.US,D,20210616,000000,553,572.499,552.9,570.2,81942.20000000001,0
+HYFM.US,D,20210617,000000,561.4,568.5,540,544.3,105530.90000000001,0
+HYFM.US,D,20210618,000000,560,576.856,558,565,105561.8,0
+HYFM.US,D,20210621,000000,572.9,572.9,546.522,561.8,56732,0
+HYFM.US,D,20210622,000000,561,568,543.8,555.2,56420.9,0
+HYFM.US,D,20210623,000000,552.6,563,544,550,39313.3,0
+HYFM.US,D,20210624,000000,560,573,552,569.1,62949.100000000006,0
+HYFM.US,D,20210625,000000,573.3,577,558.7,569.6,103843.5,0
+HYFM.US,D,20210628,000000,571.7,600,568.393,595.6,80237,0
+HYFM.US,D,20210629,000000,594,607,575.4,590,66328.1,0
+HYFM.US,D,20210630,000000,588.9,599.65,581.6,591.1,36977,0
+HYFM.US,D,20210701,000000,597.7,597.7,565.15,565.7,47260.700000000004,0
+HYFM.US,D,20210702,000000,571.5,576.2,552.4,566.2,34950.700000000004,0
+HYFM.US,D,20210706,000000,568.9,589,566.8,584.4,63225.8,0
+HYFM.US,D,20210707,000000,584.9,587.4,568.3,576.3,37793.9,0
+HYFM.US,D,20210708,000000,565.2,574,552.5,571.6,46553.600000000006,0
+HYFM.US,D,20210709,000000,577.5,579.6,565.5,577.4,27188.9,0
+HYFM.US,D,20210712,000000,569.6,580.8,560,577.6,41713.200000000004,0
+HYFM.US,D,20210713,000000,573.2,590,550.5,551.1,76748.90000000001,0
+HYFM.US,D,20210714,000000,551.1,553.4,515.101,518.3,103725.8,0
+HYFM.US,D,20210715,000000,507.8,529.999,487.9,494.7,76524.5,0
+HYFM.US,D,20210716,000000,496.5,499.999,477.6,481.1,52877.700000000004,0
+HYFM.US,D,20210719,000000,475,485.199,462,475.8,60433,0
+HYFM.US,D,20210720,000000,479.3,484.9,470.7,480.4,39405.700000000004,0
+HYFM.US,D,20210721,000000,485.5,506.1,485.5,502.3,38686.4,0
+HYFM.US,D,20210722,000000,501.1,506.2,472.5,485.4,60668.5,0
+HYFM.US,D,20210723,000000,480.2,494.7,480,490.6,28678.600000000002,0
+HYFM.US,D,20210726,000000,490.9,503.7,487.041,494.6,23879.800000000003,0
+HYFM.US,D,20210727,000000,490,495.623,475.1,489.4,38807.5,0
+HYFM.US,D,20210728,000000,492.5,506.1,489.5,503.7,32888.700000000004,0
+HYFM.US,D,20210729,000000,504.1,504.8,489.8,491.1,17271,0
+HYFM.US,D,20210730,000000,488.6,499.4,486.5,493.4,18653,0
+HYFM.US,D,20210802,000000,497,499.5,480.2,494.4,41370.3,0
+HYFM.US,D,20210803,000000,496.7,506,484.3,490.2,26234.9,0
+HYFM.US,D,20210804,000000,498.3,498.3,479.5,482.6,47112.200000000004,0
+HYFM.US,D,20210805,000000,484.2,516.3,482.6,512.9,37612.4,0
+HYFM.US,D,20210806,000000,515.9,517,499.3,499.8,23291.800000000003,0
+HYFM.US,D,20210809,000000,499.3,521.6,492.8,512.2,29040.800000000003,0
+HYFM.US,D,20210810,000000,518.2,529.3,508.4,517.2,48569.200000000004,0
+HYFM.US,D,20210811,000000,522.3,522.3,496,499.8,44162,0
+HYFM.US,D,20210812,000000,500.1,507.6,463,471.1,130038.3,0
+HYFM.US,D,20210813,000000,501.1,503,461.4,471.9,164936.90000000002,0
+HYFM.US,D,20210816,000000,469.4,469.4,407.9,415.8,164341.90000000002,0
+HYFM.US,D,20210817,000000,410.6,428.499,403.8,416.8,79651.40000000001,0
+HYFM.US,D,20210818,000000,416.8,434.6,408.7,432.7,62159,0
+HYFM.US,D,20210819,000000,414.807,427.5,410.755,418.5,63612.9,0
+HYFM.US,D,20210820,000000,417.4,430.4,415.6,429.7,58082,0
+HYFM.US,D,20210823,000000,435,462.9,430.05,461.4,61246.8,0
+HYFM.US,D,20210824,000000,468,489,464.303,483.1,52468.8,0
+HYFM.US,D,20210825,000000,480.8,496,479.75,483.1,40290.5,0
+HYFM.US,D,20210826,000000,480,492.4,473.5,481.6,51824,0
+HYFM.US,D,20210827,000000,481.1,498.5,480.7,492,27413,0
+HYFM.US,D,20210830,000000,495.7,505,487,488,38749.4,0
+HYFM.US,D,20210831,000000,487.7,510,486.8,505.6,56759.4,0
+HYFM.US,D,20210901,000000,505.9,519.3,500.1,507.1,44719.8,0
+HYFM.US,D,20210902,000000,509,534.6,505.9,530.8,57823.8,0
+HYFM.US,D,20210903,000000,529.8,550.9,520.1,548.5,73108,0
+HYFM.US,D,20210907,000000,542,563.1,542,545.5,63259.4,0
+HYFM.US,D,20210908,000000,546.5,551.7,521.2,524.3,68650.5,0
+HYFM.US,D,20210909,000000,520.6,543.6,519,526.6,48091.100000000006,0
+HYFM.US,D,20210910,000000,533.2,538.4,523.5,528.1,39419.8,0
+HYFM.US,D,20210913,000000,528.2,528.2,493.9,494.3,110832.1,0
+HYFM.US,D,20210914,000000,487.4,489.1,430.4,456.7,215516.80000000002,0
+HYFM.US,D,20210915,000000,458.6,467.296,443.5,451.9,106032.40000000001,0
+HYFM.US,D,20210916,000000,456.8,468.5,444.5,463.6,120243.5,0
+HYFM.US,D,20210917,000000,463,477.75,455.9,455.9,553439.1,0
+HYFM.US,D,20210920,000000,444.6,444.6,417,425.5,122716.20000000001,0
+HYFM.US,D,20210921,000000,427.7,434.4,412.2,412.2,88608.3,0
+HYFM.US,D,20210922,000000,416.6,428.2,414.3,417.6,58516.700000000004,0
+HYFM.US,D,20210923,000000,422.3,422.3,406.1,413,103496,0
+HYFM.US,D,20210924,000000,407.9,409.2,373.088,379.7,178748.40000000002,0
+HYFM.US,D,20210927,000000,378.5,401.8,375.4,400.4,62788.700000000004,0
+HYFM.US,D,20210928,000000,389.3,403.1,384.2,385.8,55388.4,0
+HYFM.US,D,20210929,000000,386,391.2,379,383.5,47087.8,0
+HYFM.US,D,20210930,000000,384.1,386.9,372.4,378.5,44927.5,0
+HYFM.US,D,20211001,000000,380,384.6,373.3,378.2,38973.200000000004,0
+HYFM.US,D,20211004,000000,376,376,358.5,361,41733.600000000006,0
+HYFM.US,D,20211005,000000,361.8,377.5,356.6,375.5,60509.3,0
+HYFM.US,D,20211006,000000,369.9,391.5,366.2,387.9,72149.1,0
+HYFM.US,D,20211007,000000,390,393.5,384.1,389.9,64895.3,0
+HYFM.US,D,20211008,000000,387.8,396.8,384.2,385,35149.9,0
+HYFM.US,D,20211011,000000,387.2,392.8,370.2,370.4,36297.8,0
+HYFM.US,D,20211012,000000,371,386.5,370.2,383.8,36512.700000000004,0
+HYFM.US,D,20211013,000000,385.5,388.399,352.2,353.6,80919.6,0
+HYFM.US,D,20211014,000000,355.9,368.4,352.6,359.8,48011.600000000006,0
+HYFM.US,D,20211015,000000,368,368,355.5,356.3,28843.300000000003,0
+HYFM.US,D,20211018,000000,356.3,359.7,340.2,343,71608.7,0
+HYFM.US,D,20211019,000000,346.1,365.5,342.6,364.2,67988.5,0
+HYFM.US,D,20211020,000000,365.3,368.2,356.7,359.6,18919,0
+HYFM.US,D,20211021,000000,357.3,364.9,350.7,361.4,25305.600000000002,0
+HYFM.US,D,20211022,000000,357.5,360.9,347.5,348.9,21344.100000000002,0
+HYFM.US,D,20211025,000000,349.3,353.1,343.7,352.4,28523.4,0
+HYFM.US,D,20211026,000000,351.9,378.4,348.8,349.5,100777.70000000001,0
+HYFM.US,D,20211027,000000,345,351.75,320.2,320.4,82404.5,0
+HYFM.US,D,20211028,000000,320.7,342.2,313,340,122265.1,0
+HYFM.US,D,20211029,000000,341.6,342.2,328.8,329.7,51099.9,0
+HYFM.US,D,20211101,000000,332.6,349.499,331.6,341.8,105107.70000000001,0
+HYFM.US,D,20211102,000000,341.3,343.213,327.5,336.6,43012,0
+HYFM.US,D,20211103,000000,335.8,379.35,333,374.5,89662.1,0
+HYFM.US,D,20211104,000000,374.6,379.9,363.4,375.1,45629,0
+HYFM.US,D,20211105,000000,377.1,379,364.2,375.2,34933.1,0
+HYFM.US,D,20211108,000000,380,401.8,379.3,396.7,70753.6,0
+HYFM.US,D,20211109,000000,394.4,409.6,391.029,401.6,67335.6,0
+HYFM.US,D,20211110,000000,394.5,405,387.01,388.8,57347.8,0
+HYFM.US,D,20211111,000000,386.9,417,380.2,407.2,60262.9,0
+HYFM.US,D,20211112,000000,381.6,437.4,381.6,436.6,93089,0
+HYFM.US,D,20211115,000000,437.6,450.1,428.302,433.9,62685.4,0
+HYFM.US,D,20211116,000000,430.8,431.8,402.5,430.7,53928.4,0
+HYFM.US,D,20211117,000000,427.7,430.7,404.1,412.4,34756.3,0
+HYFM.US,D,20211118,000000,412.7,414.9,374.75,386.5,76714.7,0
+HYFM.US,D,20211119,000000,382.9,405.6,382.85,389.9,29262.5,0
+HYFM.US,D,20211122,000000,395.6,399,356.7,366.4,61218.100000000006,0
+HYFM.US,D,20211123,000000,365.6,369.5,345.8,362.9,49195,0
+HYFM.US,D,20211124,000000,360.2,370.175,357.35,364.6,27345.800000000003,0
+HYFM.US,D,20211126,000000,353.7,370.4,346.1,359.7,29844.100000000002,0
+HYFM.US,D,20211129,000000,364.4,364.4,338.216,348.9,44763.3,0
+HYFM.US,D,20211130,000000,345.9,348.5,320.3,330,82433.3,0
+HYFM.US,D,20211201,000000,337.5,337.5,291.401,292.2,121883.40000000001,0
+HYFM.US,D,20211202,000000,294.1,303.8,286.4,293,64698.3,0
+HYFM.US,D,20211203,000000,292.6,294.5,272,291.5,97109.20000000001,0
+HYFM.US,D,20211206,000000,290,304.6,275.3,290,68773.5,0
+HYFM.US,D,20211207,000000,290,305,290,294.5,49472.700000000004,0
+HYFM.US,D,20211208,000000,297.2,310.2,286.1,302.4,41640.100000000006,0
+HYFM.US,D,20211209,000000,300.4,303.1,288.3,289,31922.100000000002,0
+HYFM.US,D,20211210,000000,292,293.4,271.9,279,41154.200000000004,0
+HYFM.US,D,20211213,000000,278.2,284.8,264.7,270.5,56489.8,0
+HYFM.US,D,20211214,000000,263.2,270,253.8,255.2,46400.8,0
+HYFM.US,D,20211215,000000,257.1,263.8,243.55,260.4,48298.700000000004,0
+HYFM.US,D,20211216,000000,264.7,274.6,250.1,253.8,42531.200000000004,0
+HYFM.US,D,20211217,000000,254.1,272.9,246,269.5,76984.1,0
+HYFM.US,D,20211220,000000,261.8,264.3,247.3,255.1,44568.3,0
+HYFM.US,D,20211221,000000,258.2,277.95,258.2,272.9,53898.700000000004,0
+HYFM.US,D,20211222,000000,270.2,274.8,261.754,274.3,25990.600000000002,0
+HYFM.US,D,20211223,000000,277,288.4,275.1,283.2,28500,0
+HYFM.US,D,20211227,000000,283.2,292.5,275.8,278.7,21584.800000000003,0
+HYFM.US,D,20211228,000000,278.6,283.94,273.2,276.9,29408.2,0
+HYFM.US,D,20211229,000000,275.6,282,268.2,272.7,31462,0
+HYFM.US,D,20211230,000000,272.1,298,272.1,285.6,37888.4,0
+HYFM.US,D,20211231,000000,283.9,295.3,282,282.9,28374.100000000002,0
+HYFM.US,D,20220103,000000,285.5,291.4,275.4,284.7,34327.1,0
+HYFM.US,D,20220104,000000,284.4,285.5,242.1,248.2,72626.5,0
+HYFM.US,D,20220105,000000,246.5,255.3,221.2,227.1,241706.6,0
+HYFM.US,D,20220106,000000,228.2,234.25,220,226.2,76586.1,0
+HYFM.US,D,20220107,000000,232.5,245.4,224.1,235.7,122383,0
+HYFM.US,D,20220110,000000,231.3,243,224.3,241.7,92008.90000000001,0
+HYFM.US,D,20220111,000000,241.7,255.95,239.1,254,63523,0
+HYFM.US,D,20220112,000000,257.2,260.6,236.1,236.7,53307.100000000006,0
+HYFM.US,D,20220113,000000,239.7,243.4,232.3,233.7,42760.3,0
+HYFM.US,D,20220114,000000,233.9,236.1,221.1,229.2,47760.600000000006,0
+HYFM.US,D,20220118,000000,226.9,227,216,216.3,47736,0
+HYFM.US,D,20220119,000000,221.8,223.5,208,211.1,46925.200000000004,0
+HYFM.US,D,20220120,000000,214.7,221.2,202.5,204.3,63893.600000000006,0
+HYFM.US,D,20220121,000000,200,202.5,189.6,189.6,72166.2,0
+HYFM.US,D,20220124,000000,182.6,199.7,175.6,198.3,71356.40000000001,0
+HYFM.US,D,20220125,000000,190.2,197.9,185.3,194.9,63889.700000000004,0
+HYFM.US,D,20220126,000000,198.5,199.2,180,183,66154,0
+HYFM.US,D,20220127,000000,185,187.3,170.5,173.7,60418.5,0
+HYFM.US,D,20220128,000000,172.6,178.5,167.4,178.1,54963.600000000006,0
+HYFM.US,D,20220131,000000,178.4,196.5,177.2,196.1,44818.700000000004,0
+HYFM.US,D,20220201,000000,197.9,207.1,190,206.4,59838.3,0
+HYFM.US,D,20220202,000000,209.4,209.4,187.2,193.4,75602.1,0
+HYFM.US,D,20220203,000000,187.7,191.6,174.55,176.5,37750.4,0
+HYFM.US,D,20220204,000000,177.4,184.5,173.1,180.1,40096,0
+HYFM.US,D,20220207,000000,180.4,195.8,180.4,188.6,45001.8,0
+HYFM.US,D,20220208,000000,186.8,194.7,184.8,194.2,48262.3,0
+HYFM.US,D,20220209,000000,198.1,204.2,194.8,197.7,41572.3,0
+HYFM.US,D,20220210,000000,192.2,209.2,190.4,194.2,47437.100000000006,0
+HYFM.US,D,20220211,000000,197,200.398,187.9,193.9,77843.5,0
+HYFM.US,D,20220214,000000,197.75,197.95,186.3,193.5,44606.600000000006,0
+HYFM.US,D,20220215,000000,198,212.5,198,206.9,31023.5,0
+HYFM.US,D,20220216,000000,202.5,210.2,200.3,207.7,32762.600000000002,0
+HYFM.US,D,20220217,000000,205.8,206,191,194.6,40056,0
+HYFM.US,D,20220218,000000,192.7,200,181.5,184.8,53940.700000000004,0
+HYFM.US,D,20220222,000000,184,193.7,182.5,186.7,39117.200000000004,0
+HYFM.US,D,20220223,000000,189.2,194,180.4,181.4,37751.1,0
+HYFM.US,D,20220224,000000,171.7,199,170.2,198.2,54443.5,0
+HYFM.US,D,20220225,000000,199.5,201.6,189.9,200.4,41042.8,0
+HYFM.US,D,20220228,000000,196.6,211.3,196.6,202.5,69543.3,0
+HYFM.US,D,20220301,000000,200.2,203.8,187.1,188.7,49908.4,0
+HYFM.US,D,20220302,000000,187.2,189,165.6,172.4,120367.6,0
+HYFM.US,D,20220303,000000,172.6,176.25,150.4,151.6,96635.20000000001,0
+HYFM.US,D,20220304,000000,150.4,154,142.6,144.7,87463.20000000001,0
+HYFM.US,D,20220307,000000,145.1,147.5,129.9,130.2,116267.90000000001,0
+HYFM.US,D,20220308,000000,131.5,142.8,127.5,139.8,74072.6,0
+HYFM.US,D,20220309,000000,144.1,147.375,140.2,143,39726.5,0
+HYFM.US,D,20220310,000000,138.2,138.268,130.5,136,37066.8,0
+HYFM.US,D,20220311,000000,139.3,144.6,131.2,131.3,49273.8,0
+HYFM.US,D,20220314,000000,132.9,132.9,125.1,127.5,62367.9,0
+HYFM.US,D,20220315,000000,133.9,141.3,126.8,140,99010.8,0
+HYFM.US,D,20220316,000000,142.8,151.1,139.1,148.7,62250.3,0
+HYFM.US,D,20220317,000000,146.7,158.5,145.3,158.4,57774.8,0
+HYFM.US,D,20220318,000000,157,170.6,155.214,170.2,86559.1,0
+HYFM.US,D,20220321,000000,169.8,171.4,156.1,157.7,47059.4,0
+HYFM.US,D,20220322,000000,158.9,167.5,158.7,163.9,33432.8,0
+HYFM.US,D,20220323,000000,163.3,166.3,157.2,157.4,32412.600000000002,0
+HYFM.US,D,20220324,000000,160.7,166.7,152.9,165.1,60369.9,0
+HYFM.US,D,20220325,000000,169.3,170,159.5,162.7,63959.4,0
+HYFM.US,D,20220328,000000,162.8,164.85,150.1,155.2,52194.3,0
+HYFM.US,D,20220329,000000,158.1,174.5,158.1,168.1,51499.4,0
+HYFM.US,D,20220330,000000,165.8,168.695,160.3,161.7,28398.100000000002,0
+HYFM.US,D,20220331,000000,162.4,162.4,151.1,151.5,56899,0
+HYFM.US,D,20220401,000000,153.7,159.8,150.65,151.6,43415.4,0
+HYFM.US,D,20220404,000000,151.7,157.6,149.1,156.9,35394.9,0
+HYFM.US,D,20220405,000000,157.6,158.349,144.4,145.5,31523,0
+HYFM.US,D,20220406,000000,142.4,142.968,135.3,138.2,37649.9,0
+HYFM.US,D,20220407,000000,138.2,139.8,131.7,135.8,20484.800000000003,0
+HYFM.US,D,20220408,000000,134.9,135.8,130.5,131.2,32586.300000000003,0
+HYFM.US,D,20220411,000000,129.3,133.4,127.6,130.7,40228.8,0
+HYFM.US,D,20220412,000000,133.8,137.1,126.9,128.6,37758.3,0
+HYFM.US,D,20220413,000000,129.2,132.7,126.5,129.5,34473.5,0
+HYFM.US,D,20220414,000000,130.4,130.4,122.5,123.1,42324.8,0
+HYFM.US,D,20220418,000000,123.8,125.5,117.7,118.3,40957.100000000006,0
+HYFM.US,D,20220419,000000,117.3,127.05,117,121.5,40945.3,0
+HYFM.US,D,20220420,000000,122.9,122.9,116.5,116.8,25832,0
+HYFM.US,D,20220421,000000,119.6,121.901,109.447,112,39353.4,0
+HYFM.US,D,20220422,000000,111,114.448,107.2,107.9,38064.5,0
+HYFM.US,D,20220425,000000,106.5,110.3,103.3,110.2,49786.100000000006,0
+HYFM.US,D,20220426,000000,109.2,109.7,100.8,101,34160.700000000004,0
+HYFM.US,D,20220427,000000,100,104.1,96.7,97.5,36971,0
+HYFM.US,D,20220428,000000,98.8,103,93.9,100.1,50859.200000000004,0
+HYFM.US,D,20220429,000000,98.9,104.3,95.1,95.5,41514,0
+HYFM.US,D,20220502,000000,94.6,98.8,91.8,98,61782.100000000006,0
+HYFM.US,D,20220503,000000,98.3,99.9,93.5,94.9,38278.200000000004,0
+HYFM.US,D,20220504,000000,95.2,97.399,89.35,96.3,91117.3,0
+HYFM.US,D,20220505,000000,94.7,94.7,81.6,86.4,82145.3,0
+HYFM.US,D,20220506,000000,85,87.5,81.7,84.9,78296.6,0
+HYFM.US,D,20220509,000000,82.6,85,77.7,78.9,61233.8,0
+HYFM.US,D,20220510,000000,82.3,82.3,74.8,76.3,67494.1,0
+HYFM.US,D,20220511,000000,66,71.1,60,62.5,138856.9,0
+HYFM.US,D,20220512,000000,61.9,69.1,61,68.5,91875.5,0
+HYFM.US,D,20220513,000000,72.5,83.9,71.9,80.4,136347,0
+HYFM.US,D,20220516,000000,81.6,84,74.5,75.1,52022.9,0
+HYFM.US,D,20220517,000000,77.7,82.35,74.1,76.1,42029.4,0
+HYFM.US,D,20220518,000000,74.4,76.84,67,67.7,54515.8,0
+HYFM.US,D,20220519,000000,66.9,72.1,65.177,69.5,51256,0
+HYFM.US,D,20220520,000000,70.9,71.8,62.7,66.3,58015.600000000006,0
+HYFM.US,D,20220523,000000,67.2,68,62.6,65.8,61259.100000000006,0
+HYFM.US,D,20220524,000000,64.5,65.7,59.15,61.2,63432.9,0
+HYFM.US,D,20220525,000000,60.9,67.299,59.62,65.4,53114,0
+HYFM.US,D,20220526,000000,64.9,69.6,64.9,67.3,45693.200000000004,0
+HYFM.US,D,20220527,000000,68.9,72.1,68.2,71.7,48262.600000000006,0
+HYFM.US,D,20220531,000000,72.1,73,68,68.9,41471,0
+HYFM.US,D,20220601,000000,69.4,71.6,64.6,65.2,37125,0
+HYFM.US,D,20220602,000000,65,71.8,65,70.7,36166.8,0
+HYFM.US,D,20220603,000000,69.1,69.1,62.3,62.4,43454.200000000004,0
+HYFM.US,D,20220606,000000,64.1,64.6,60.7,63.7,43554.5,0
+HYFM.US,D,20220607,000000,62.5,63.8,60.6,63.5,53115.100000000006,0
+HYFM.US,D,20220608,000000,62.6,62.6,55.85,56.5,112025.90000000001,0
+HYFM.US,D,20220609,000000,56.8,57.4,50.6,51.8,111202.5,0
+HYFM.US,D,20220610,000000,51,51.6,48.501,49.6,98051.5,0
+HYFM.US,D,20220613,000000,46.6,48.5,44.1,44.5,117055.8,0
+HYFM.US,D,20220614,000000,45,45.4,42.1,44.3,77962.3,0
+HYFM.US,D,20220615,000000,45.4,45.9,41.6,42.9,189450.2,0
+HYFM.US,D,20220616,000000,41.7,42.7,38.8,39.8,110619.70000000001,0
+HYFM.US,D,20220617,000000,40.7,42.099,39.709,40.5,219705.40000000002,0
+HYFM.US,D,20220621,000000,41.5,45.3,41.1,42.6,97115.6,0
+HYFM.US,D,20220622,000000,41.2,42.8,40.5,40.9,66361.40000000001,0
+HYFM.US,D,20220623,000000,40.1,42.1,39.2,41.6,77692.7,0
+HYFM.US,D,20220624,000000,42.1,45,41.1,41.2,207667.1,0
+HYFM.US,D,20220627,000000,41.7,42.2,39.8,39.9,63222.3,0
+HYFM.US,D,20220628,000000,40.5,41.664,37.9,37.9,72200.40000000001,0
+HYFM.US,D,20220629,000000,38.1,38.5,36.6,37.1,68050.7,0
+HYFM.US,D,20220630,000000,36.2,36.9,34.6,34.8,64232,0
+HYFM.US,D,20220701,000000,35.4,36.6,34,34.8,104312.8,0
+HYFM.US,D,20220705,000000,34.3,36.9,33,36.4,160228.80000000002,0
+HYFM.US,D,20220706,000000,36.3,38.5,34.9,35.9,57541.700000000004,0
+HYFM.US,D,20220707,000000,36.1,38,35.895,37.4,48289.9,0
+HYFM.US,D,20220708,000000,36.9,37.6,35.3,35.9,47645,0
+HYFM.US,D,20220711,000000,35.6,36.5,32.3,32.7,56663.600000000006,0
+HYFM.US,D,20220712,000000,32.8,33.9,31.45,32.1,60893.600000000006,0
+HYFM.US,D,20220713,000000,31.2,33,30.8,31.2,55200.5,0
+HYFM.US,D,20220714,000000,31.2,31.35,29.6,30.9,90149.1,0
+HYFM.US,D,20220715,000000,31.7,32.7,30.1,32.2,54511.5,0
+HYFM.US,D,20220718,000000,32.9,33.9,31.75,32,55401.5,0
+HYFM.US,D,20220719,000000,32.4,35.7,32.4,35.4,61505.5,0
+HYFM.US,D,20220720,000000,35.6,39.2,35.3,38,131105.4,0
+HYFM.US,D,20220721,000000,38,39.1,36.201,39,47856.4,0
+HYFM.US,D,20220722,000000,38.7,38.973,36,37.1,62972.4,0
+HYFM.US,D,20220725,000000,37,37.4,35.8,36.6,40226.8,0
+HYFM.US,D,20220726,000000,36,36.6,33.5,33.6,36027.3,0
+HYFM.US,D,20220727,000000,34.3,34.3,32,33.7,33895.1,0
+HYFM.US,D,20220728,000000,33.8,34.8,32.6,33.5,33052.1,0
+HYFM.US,D,20220729,000000,33.1,33.85,32.1,32.3,43678,0
+HYFM.US,D,20220801,000000,32.7,32.9,30.9,32.1,50954.4,0
+HYFM.US,D,20220802,000000,31.6,34.099,31.6,32.7,81777,0
+HYFM.US,D,20220803,000000,23.9,28.5,22.7,28.5,418035.2,0
+HYFM.US,D,20220804,000000,27.7,29.8,27.65,27.9,89532.40000000001,0
+HYFM.US,D,20220805,000000,27.4,28.45,26.2,27.4,73871.6,0
+HYFM.US,D,20220808,000000,27.5,31.104,27,29.5,99286.6,0
+HYFM.US,D,20220809,000000,28.9,29.6,26.2,26.9,78636.6,0
+HYFM.US,D,20220810,000000,28.1,34,27.3,33.7,81731.6,0
+HYFM.US,D,20220811,000000,34.5,44.5,33.9,40.7,240778.90000000002,0
+HYFM.US,D,20220812,000000,40.8,43.499,36.2,38.5,144429.4,0
+HYFM.US,D,20220815,000000,47.5,49.5,40.1,41.2,325484.7,0
+HYFM.US,D,20220816,000000,41.3,46.65,39.8,46.4,123734.70000000001,0
+HYFM.US,D,20220817,000000,45.7,50.1,43.9,47.5,137988.6,0
+HYFM.US,D,20220818,000000,46.6,47.1,42.5,44.65,117633.8,0
+HYFM.US,D,20220819,000000,42,43.2,39.9,42.5,148660.9,0
+HYFM.US,D,20220822,000000,39.9,41,36,36.1,111468.1,0
+HYFM.US,D,20220823,000000,36.2,36.98,31.9,32,84386.5,0
+HYFM.US,D,20220824,000000,33,37.1,31.25,33,122621.6,0
+HYFM.US,D,20220825,000000,33.8,38,33.2,37.8,95877.90000000001,0
+HYFM.US,D,20220826,000000,37.5,37.95,34.6,34.8,63804.600000000006,0
+HYFM.US,D,20220829,000000,34,34.85,31.8,34.1,97008.5,0
+HYFM.US,D,20220830,000000,34.4,34.9,33.15,33.7,54620.700000000004,0
+HYFM.US,D,20220831,000000,33.6,34.5,32.4,34,55000,0
+HYFM.US,D,20220901,000000,33.5,33.5,30,31.1,64302.600000000006,0
+HYFM.US,D,20220902,000000,31.6,31.699,29.9,30,58010,0
+HYFM.US,D,20220906,000000,30.4,30.5,28.501,28.6,50163.600000000006,0
+HYFM.US,D,20220907,000000,28.4,29.6,28.3,29.3,67633.1,0
+HYFM.US,D,20220908,000000,28.7,30.5,28.4,30.3,46649,0
+HYFM.US,D,20220909,000000,30.4,31.8,30.3,30.8,46070.200000000004,0
+HYFM.US,D,20220912,000000,31.2,31.694,28.7,30,78078.6,0
+HYFM.US,D,20220913,000000,28.5,29.35,28.2,28.5,78353.6,0
+HYFM.US,D,20220914,000000,28.6,28.7,27.3,28.5,59765,0
+HYFM.US,D,20220915,000000,28.5,29.5,28,28.3,60288.9,0
+HYFM.US,D,20220916,000000,27.5,28.6,27.3,27.4,126936.6,0
+HYFM.US,D,20220919,000000,27,28.2,26.4,26.8,72580.2,0
+HYFM.US,D,20220920,000000,27.5,27.6,25.5,25.5,81439.40000000001,0
+HYFM.US,D,20220921,000000,25.5,26.1,24.3,25,71994.5,0
+HYFM.US,D,20220922,000000,25.2,25.3,23.9,24.1,49918.100000000006,0
+HYFM.US,D,20220923,000000,23.2,23.5,21.5,21.9,86712.90000000001,0
+HYFM.US,D,20220926,000000,21.8,23.5,21.35,21.5,50478.8,0
+HYFM.US,D,20220927,000000,21.9,22,20,20.1,132166,0
+HYFM.US,D,20220928,000000,20.1,21.4,19.7,21.3,142390.4,0
+HYFM.US,D,20220929,000000,21,21,19.45,19.9,113074.20000000001,0
+HYFM.US,D,20220930,000000,19.7,20.25,19.35,19.4,80444.6,0
+HYFM.US,D,20221003,000000,20.423,20.423,18.75,19.7,52264.700000000004,0
+HYFM.US,D,20221004,000000,20.3,21.7,20.3,21,66156,0
+HYFM.US,D,20221005,000000,20.8,20.8,19.315,19.7,53916.700000000004,0
+HYFM.US,D,20221006,000000,19.5,23,18.95,22.1,226865,0
+HYFM.US,D,20221007,000000,22.3,25.4,20.4,23.4,331933,0
+HYFM.US,D,20221010,000000,23,23.48,21.201,22.1,97770.70000000001,0
+HYFM.US,D,20221011,000000,22,23,20,22.3,73500.90000000001,0
+HYFM.US,D,20221012,000000,22.2,24.05,21.3,23.5,61703.9,0
+HYFM.US,D,20221013,000000,22.6,25,21.692,24.7,74228.90000000001,0
+HYFM.US,D,20221014,000000,25.2,26.3,23,23.1,92689.70000000001,0
+HYFM.US,D,20221017,000000,23.7,24.9,23.4,24.3,66744.1,0
+HYFM.US,D,20221018,000000,25.2,25.9,23.671,23.8,38041.5,0
+HYFM.US,D,20221019,000000,23.7,23.8,21.75,22.6,40320.3,0
+HYFM.US,D,20221020,000000,22.6,23.6,22.15,22.8,36263.1,0
+HYFM.US,D,20221021,000000,23.1,23.181,22.2,23,56220.600000000006,0
+HYFM.US,D,20221024,000000,23,23,21.2,21.2,41272.9,0
+HYFM.US,D,20221025,000000,21.2,25.8,21.2,24.9,92031,0
+HYFM.US,D,20221026,000000,25.1,27.4,24.7,25.3,64009.5,0
+HYFM.US,D,20221027,000000,25.82,27,24.6,24.8,32178.300000000003,0
+HYFM.US,D,20221028,000000,25.4,25.4,23.785,25.1,30904.7,0
+HYFM.US,D,20221031,000000,25.1,26.7,24.45,25.8,70135.1,0
+HYFM.US,D,20221101,000000,26.3,29.7,25.9,27.5,233086.80000000002,0
+HYFM.US,D,20221102,000000,27.5,27.5,25,25.1,82187.90000000001,0
+HYFM.US,D,20221103,000000,25,27.75,24.3,26.4,82992.3,0
+HYFM.US,D,20221104,000000,27.7,27.7,23.7,24.2,77663.7,0
+HYFM.US,D,20221107,000000,24.5,24.5,20.6,21.4,283607.2,0
+HYFM.US,D,20221108,000000,22,24.35,21.7,23.3,214199.30000000002,0
+HYFM.US,D,20221109,000000,23.2,24.015,20.6,20.7,153452,0
+HYFM.US,D,20221110,000000,23,25.4,21.6,25.2,152589,0
+HYFM.US,D,20221111,000000,24.8,26.7,24.3,26.4,116176.3,0
+HYFM.US,D,20221114,000000,26.6,28.1,25.6,27.9,109005,0
+HYFM.US,D,20221115,000000,28.1,31,28.098,30.7,111066.3,0
+HYFM.US,D,20221116,000000,29.9,30,26.001,26.6,96756.8,0
+HYFM.US,D,20221117,000000,25.8,26.7,25.2,26.2,51148.9,0
+HYFM.US,D,20221118,000000,26.9,26.9,24.731,25.3,61009,0
+HYFM.US,D,20221121,000000,24.8,26.3,24.4,25.7,45501.8,0
+HYFM.US,D,20221122,000000,26.2,26.4,25.1,26.1,41393.8,0
+HYFM.US,D,20221123,000000,26,27.5,25.9,26.8,41121.8,0
+HYFM.US,D,20221125,000000,27,27,25.8,26.2,20989.9,0
+HYFM.US,D,20221128,000000,25.7,26.3,23.7,23.9,53479,0
+HYFM.US,D,20221129,000000,23.8,24.65,23.5,23.8,42398.3,0
+HYFM.US,D,20221130,000000,23.9,25.4,23.2,25.1,105784,0
+HYFM.US,D,20221201,000000,25.5,28.6,25.45,28.2,140438.5,0
+HYFM.US,D,20221202,000000,26.2,31,26.1,30.4,133342.30000000002,0
+HYFM.US,D,20221205,000000,30.4,32.5,29.15,30.4,160484.1,0
+HYFM.US,D,20221206,000000,29.8,29.8,24,24.2,122875.6,0
+HYFM.US,D,20221207,000000,24.7,24.7,21.5,21.6,106837.20000000001,0
+HYFM.US,D,20221208,000000,22.3,24.3,21.35,24.3,115036.40000000001,0
+HYFM.US,D,20221209,000000,23.7,24.1,21.75,22.9,95890,0
+HYFM.US,D,20221212,000000,22.6,22.6,21,21.05,55411,0
+HYFM.US,D,20221213,000000,21.5,22.5,19.1,19.3,149556.9,0
+HYFM.US,D,20221214,000000,19,19.5,17.8,18.2,93152.90000000001,0
+HYFM.US,D,20221215,000000,18.4,18.4,17.3,18,60739.3,0
+HYFM.US,D,20221216,000000,18.1,18.7,17.6,18.4,75872.7,0
+HYFM.US,D,20221219,000000,18.7,18.7,15.7,16.9,85726.70000000001,0
+HYFM.US,D,20221220,000000,16.9,18.2,16,16.4,58272.9,0
+HYFM.US,D,20221221,000000,16.5,17.2,15.7,15.9,61220.4,0
+HYFM.US,D,20221222,000000,15.5,16,14.8,16,60234.600000000006,0
+HYFM.US,D,20221223,000000,16,16.2,15.5,16.1,33982.700000000004,0
+HYFM.US,D,20221227,000000,15.9,16.05,14.8,15.1,61897.9,0
+HYFM.US,D,20221228,000000,15,15.4,14.2,14.7,87453.20000000001,0
+HYFM.US,D,20221229,000000,15,16.85,14.65,16.3,138536.2,0
+HYFM.US,D,20221230,000000,15.7,16.4,14.55,15.5,123457.8,0
+HYFM.US,D,20230103,000000,15.6,16.9,14.9,15.4,93743,0
+HYFM.US,D,20230104,000000,15.4,16.2,15.1,15.3,39948.3,0
+HYFM.US,D,20230105,000000,14.8,15,13.4,13.5,72859.6,0
+HYFM.US,D,20230106,000000,13.7,14,12.4,12.6,76684.2,0
+HYFM.US,D,20230109,000000,12.8,13.3,12.2,12.3,86956.6,0
+HYFM.US,D,20230110,000000,12.5,12.6,11.8,12,66719.8,0
+HYFM.US,D,20230111,000000,11.9,13.2,11.9,13,152538.7,0
+HYFM.US,D,20230112,000000,12.9,15.1,12.6,14.9,118995.6,0
+HYFM.US,D,20230113,000000,14.7,17.5,14.601,16.9,141780,0
+HYFM.US,D,20230117,000000,17.5,17.9,15.3,17.5,109421.90000000001,0
+HYFM.US,D,20230118,000000,17.6,18.401,16.3,16.5,83918.70000000001,0
+HYFM.US,D,20230119,000000,16.2,17.3,15.55,15.6,51965.9,0
+HYFM.US,D,20230120,000000,15.8,17.1,15.4,17.1,43748.4,0
+HYFM.US,D,20230123,000000,17.2,18,16.8,17.9,45315.600000000006,0
+HYFM.US,D,20230124,000000,18,18.4,17.3,17.5,26109.9,0
+HYFM.US,D,20230125,000000,17.2,18.2,16.55,18,39609.8,0
+HYFM.US,D,20230126,000000,18.2,18.8,17.35,17.5,25663.4,0
+HYFM.US,D,20230127,000000,17.3,19,16.9,18.5,48364.700000000004,0
+HYFM.US,D,20230130,000000,18.1,18.4,17.3,17.4,37054.4,0
+HYFM.US,D,20230131,000000,17.8,18.8,17.7,18.7,32021.800000000003,0
+HYFM.US,D,20230201,000000,18.4,20.85,18.301,20.4,93939.70000000001,0
+HYFM.US,D,20230202,000000,21.1,22.101,20.7,21.7,94975.1,0
+HYFM.US,D,20230203,000000,21.2,22.7,20.8,22,70843.5,0
+HYFM.US,D,20230206,000000,21.6,21.9,20.7,21.1,148659.6,0
+HYFM.US,D,20230207,000000,21.1,21.4,19.8,20.6,60753.600000000006,0
+HYFM.US,D,20230208,000000,20.6,20.7,19.6,19.6,24257.300000000003,0
+HYFM.US,D,20230209,000000,19.8,21,19.05,19.1,59136.600000000006,0
+HYFM.US,D,20230210,000000,18.7,18.85,17.15,17.5,103351.1,0
+HYFM.US,D,20230213,000000,17.4,19.5,17.1,18.3,63001.700000000004,0
+HYFM.US,D,20230214,000000,17.8,19.5,17.4,19.3,36592.9,0
+HYFM.US,D,20230215,000000,19.1,22.35,19,22.1,56155.4,0
+HYFM.US,D,20230216,000000,21.2,22.15,20.993,21.5,51431.3,0
+HYFM.US,D,20230217,000000,21.5,21.5,20.2,20.2,39349.9,0
+HYFM.US,D,20230221,000000,20.1,20.7,19.3,19.6,35513.200000000004,0
+HYFM.US,D,20230222,000000,20,20.8,19.9,20.5,24506.300000000003,0
+HYFM.US,D,20230223,000000,20.7,21,19.9,20.2,23801.100000000002,0
+HYFM.US,D,20230224,000000,19.7,20.4,18.8,20,38385.8,0
+HYFM.US,D,20230227,000000,20.1,21.1,19.65,20.9,30880.600000000002,0
+HYFM.US,D,20230228,000000,20.9,20.9,18.85,19.2,54189.700000000004,0
+HYFM.US,D,20230301,000000,19.3,19.3,16.4,16.5,55613.100000000006,0
+HYFM.US,D,20230302,000000,16.5,16.8,15.8,16.15,42989.9,0
+HYFM.US,D,20230303,000000,16.3,17.1,15.2,17,57988.700000000004,0
+HYFM.US,D,20230306,000000,16.9,17.1,15.2,15.2,60722.3,0
+HYFM.US,D,20230307,000000,15.3,16.6,15,15.8,91165.90000000001,0
+HYFM.US,D,20230308,000000,15.8,15.812,15,15.1,69427.8,0
+HYFM.US,D,20230309,000000,15.1,16.3,15.1,15.5,74339.1,0
+HYFM.US,D,20230310,000000,16.6,18.499,15.3,17.5,166322.5,0
+HYFM.US,D,20230313,000000,17.1,17.9,16.5,17.2,53645.4,0
+HYFM.US,D,20230314,000000,17.8,18.2,17.2,17.9,50874.4,0
+HYFM.US,D,20230315,000000,17.4,19.9,17.25,19.8,74865.2,0
+HYFM.US,D,20230316,000000,19.7,20.1,18.6,19.2,45218.8,0
+HYFM.US,D,20230317,000000,19.1,19.1,16.7,17.2,112600.20000000001,0
+HYFM.US,D,20230320,000000,17.2,17.4,16.45,16.9,28508.7,0
+HYFM.US,D,20230321,000000,17,18.7,16.8,18.7,25258.600000000002,0
+HYFM.US,D,20230322,000000,18.7,19.3,17.9,18,27979.100000000002,0
+HYFM.US,D,20230323,000000,18.3,18.5,16.6,16.9,22350.800000000003,0
+HYFM.US,D,20230324,000000,16.7,17.85,16.45,17.7,30079.7,0
+HYFM.US,D,20230327,000000,17.9,17.9,16.907,17.1,15530.800000000001,0
+HYFM.US,D,20230328,000000,17,17.2,16.2,16.8,29688.300000000003,0
+HYFM.US,D,20230329,000000,17.1,17.9,16.8,17.6,24119.4,0
+HYFM.US,D,20230330,000000,17.9,18.2,17.7,18,17709.5,0
+HYFM.US,D,20230331,000000,18.2,18.3,17.2,17.3,24555.5,0
+HYFM.US,D,20230403,000000,16.9,17.6,16.65,16.9,24897.2,0
+HYFM.US,D,20230404,000000,17,17.3,15.1,15.6,43580,0
+HYFM.US,D,20230405,000000,15.4,15.4,13.8,14.25,40322.200000000004,0
+HYFM.US,D,20230406,000000,14.6,14.6,14,14.2,25218.5,0
+HYFM.US,D,20230410,000000,14.3,15.6,14.1,15.4,33403.700000000004,0
+HYFM.US,D,20230411,000000,15.7,16.099,15.1,15.3,27015.5,0
+HYFM.US,D,20230412,000000,15.5,16.2,14.9,15.3,25898.100000000002,0
+HYFM.US,D,20230413,000000,15.5,15.8,14.6,15.7,16471.7,0
+HYFM.US,D,20230414,000000,15.8,15.9,14.9,15.3,14645.7,0
+HYFM.US,D,20230417,000000,15.7,16.7,15.3,16.6,38496.8,0
+HYFM.US,D,20230418,000000,16.6,16.8,15.95,16.8,14206.5,0
+HYFM.US,D,20230419,000000,16.5,17,15.8,16.8,20622,0
+HYFM.US,D,20230420,000000,16.4,16.5,15.4,15.6,16076.5,0
+HYFM.US,D,20230421,000000,15.6,15.8,14.7,15.2,23425.100000000002,0
+HYFM.US,D,20230424,000000,15.2,15.5,14,14.1,31273.800000000003,0
+HYFM.US,D,20230425,000000,14.2,14.8,13.95,14.6,26809.100000000002,0
+HYFM.US,D,20230426,000000,14.5,14.8,14,14.1,16904.9,0
+HYFM.US,D,20230427,000000,14.4,15.4,14.1,14.9,29076.100000000002,0
+HYFM.US,D,20230428,000000,15,16.1,14.7,15.7,22746.5,0
+HYFM.US,D,20230501,000000,15.9,15.9,14,14.3,39138,0
+HYFM.US,D,20230502,000000,14.2,14.5,14,14.05,17491.4,0
+HYFM.US,D,20230503,000000,14.2,14.6,12.65,13.1,62539.100000000006,0
+HYFM.US,D,20230504,000000,12.5,12.7,11.701,12.6,57078.3,0
+HYFM.US,D,20230505,000000,12.4,14,12.25,13.6,35176.200000000004,0
+HYFM.US,D,20230508,000000,13.8,13.9,12.8,12.9,44212,0
+HYFM.US,D,20230509,000000,12.8,12.8,11.7,12.7,73796.7,0
+HYFM.US,D,20230510,000000,13,14.4,13,13.3,58529.600000000006,0
+HYFM.US,D,20230511,000000,13.1,13.2,11.5,11.55,48560.100000000006,0
+HYFM.US,D,20230512,000000,11.7,11.75,11,11.05,32538.7,0
+HYFM.US,D,20230515,000000,11.1,11.2,10.6,10.8,36161.4,0
+HYFM.US,D,20230516,000000,10.8,10.9,9.559,9.779,65310.700000000004,0
+HYFM.US,D,20230517,000000,10.5,10.5,9.801,10.25,21512.9,0
+HYFM.US,D,20230518,000000,10.6,11.4,10.4,11.3,52502,0
+HYFM.US,D,20230519,000000,11.5,11.8,11.2,11.4,32731.9,0
+HYFM.US,D,20230522,000000,11.5,11.9,11.1,11.6,41746.4,0
+HYFM.US,D,20230523,000000,11.4,12.1,10.8,11.1,38318,0
+HYFM.US,D,20230524,000000,11,11,10.2,10.3,35547.3,0
+HYFM.US,D,20230525,000000,10.5,10.8,9.74,9.86,29644,0
+HYFM.US,D,20230526,000000,9.9,10.2,9.5,9.765,29753.9,0
+HYFM.US,D,20230530,000000,9.8,9.88,8.8,9.406,63710.4,0
+HYFM.US,D,20230531,000000,9.125,9.584,8.7,9.171,52486.700000000004,0
+HYFM.US,D,20230601,000000,9.222,9.387,8.7,9.074,26947.600000000002,0
+HYFM.US,D,20230602,000000,9.184,9.95,8.8,9.445,34687.9,0
+HYFM.US,D,20230605,000000,9.6,10.5,9.4,9.582,65032,0
+HYFM.US,D,20230606,000000,9.5,10.6,9.317,10.1,56207.5,0
+HYFM.US,D,20230607,000000,10.4,10.6,9.868,9.88,41874.4,0
+HYFM.US,D,20230608,000000,9.94,10.2,9.212,9.471,26047,0
+HYFM.US,D,20230609,000000,9.37,10,8.895,9.826,36231.9,0
+HYFM.US,D,20230612,000000,9.72,10.3,8.7,9.011,90495.1,0
+HYFM.US,D,20230613,000000,9.026,9.9,8.9,9.501,41342.200000000004,0
+HYFM.US,D,20230614,000000,9.458,10.2,9.2,9.98,42911.200000000004,0
+HYFM.US,D,20230615,000000,10,10.1,8.935,9.338,71361,0
+HYFM.US,D,20230616,000000,9.676,11.3,9.101,10.3,165052.1,0
+HYFM.US,D,20230620,000000,10.9,10.9,9.34,9.34,95720.90000000001,0
+HYFM.US,D,20230621,000000,10,11.2,9.527,9.563,194589.5,0
+HYFM.US,D,20230622,000000,9.563,10.5,9.4,10.3,47665.9,0
+HYFM.US,D,20230623,000000,10,10.2,9.381,9.381,477553.5,0
+HYFM.US,D,20230626,000000,9.648,9.99,8.601,8.991,54050.4,0
+HYFM.US,D,20230627,000000,9.291,9.46,6.715,7.3,169353.7,0
+HYFM.US,D,20230628,000000,7.325,8.208,7.31,8,112154.1,0
+HYFM.US,D,20230629,000000,8.2,8.309,7.6,8.128,59010.600000000006,0
+HYFM.US,D,20230630,000000,8.171,8.3,7.771,7.82,29943.800000000003,0
+HYFM.US,D,20230703,000000,7.82,8.39,7.82,8.289,40737.9,0
+HYFM.US,D,20230705,000000,8.4,8.45,8.00001,8.217,27085.4,0
+HYFM.US,D,20230706,000000,8.1,8.1,7.5,7.5,62658.700000000004,0
+HYFM.US,D,20230707,000000,7.7,8.5,7.7,8.459,32757.800000000003,0
+HYFM.US,D,20230710,000000,8.5,9.1,8.15677,9,23545.4,0
+HYFM.US,D,20230711,000000,9,9.364,8.92,9.199,33564.200000000004,0
+HYFM.US,D,20230712,000000,9.1,9.434,8.7,9.179,29450.800000000003,0
+HYFM.US,D,20230713,000000,9.4,10.5,9.102,10.2,67345.7,0
+HYFM.US,D,20230714,000000,9.9,10.3,9.5,9.7,34117.1,0
+HYFM.US,D,20230717,000000,9.572,10.8,9.54,10.8,30079.5,0
+HYFM.US,D,20230718,000000,10.1,11,9.9,9.9,26096.800000000003,0
+HYFM.US,D,20230719,000000,10.5,11.8,10.4,11.8,50204.100000000006,0
+HYFM.US,D,20230720,000000,12.5,14.5,11,11.7,78449,0
+HYFM.US,D,20230721,000000,11.7,12.3,11.4,11.7,35469.4,0
+HYFM.US,D,20230724,000000,11.4,11.7,11,11.3,19291.4,0
+HYFM.US,D,20230725,000000,11.3,12.2,11,11.8,28760.800000000003,0
+HYFM.US,D,20230726,000000,11.4,12.195,11.2,11.9,16870.2,0
+HYFM.US,D,20230727,000000,12.1,12.1,10.7,10.7,16048.300000000001,0
+HYFM.US,D,20230728,000000,11.2,11.8,11,11.1,8402.7,0
+HYFM.US,D,20230731,000000,11.5,11.9,11.2,11.7,12163.300000000001,0
+HYFM.US,D,20230801,000000,11.5,11.9,11.3,11.3,11698.5,0
+HYFM.US,D,20230802,000000,11.1,11.2,9.602,10.2,31227.800000000003,0
+HYFM.US,D,20230803,000000,10.3,13.1,10.3,12.3,47512.5,0
+HYFM.US,D,20230804,000000,12.6,13.6,12,12.2,27339.100000000002,0
+HYFM.US,D,20230807,000000,12,12.499,11.1,12.1,24994.9,0
+HYFM.US,D,20230808,000000,12.3,12.5,11.6,12.4,23397.100000000002,0
+HYFM.US,D,20230809,000000,12.4,12.4,10,10.5,34536.1,0
+HYFM.US,D,20230810,000000,11.1,11.1,9.13,9.587,38631.5,0
+HYFM.US,D,20230811,000000,9.584,10.3,9.584,10.2,13637.300000000001,0
+HYFM.US,D,20230814,000000,10,10.05,9.1,9.624,20533.9,0
+HYFM.US,D,20230815,000000,9.6,10.2,9.2,10.2,12217,0
+HYFM.US,D,20230816,000000,10.1,10.5,9.354,10.3,24265.7,0
+HYFM.US,D,20230817,000000,10.4,11.2,10.2,10.8,26003.300000000003,0
+HYFM.US,D,20230818,000000,10.5,11.5,10.2,11.4,30262.4,0
+HYFM.US,D,20230821,000000,11.4,11.5,10.2,10.2,11960.300000000001,0
+HYFM.US,D,20230822,000000,10.7,10.7,9.6,9.897,12678.900000000001,0
+HYFM.US,D,20230823,000000,9.9,10.38,9.418,9.9,10241.6,0
+HYFM.US,D,20230824,000000,9.784,10.066,8.911,9.16,13935.400000000001,0
+HYFM.US,D,20230825,000000,9.161,9.5,8.8,9,18994.600000000002,0
+HYFM.US,D,20230828,000000,9.217,9.7,8.8,9.231,6342.3,0
+HYFM.US,D,20230829,000000,9.467,9.7,9.21,9.5,7190.200000000001,0
+HYFM.US,D,20230830,000000,9.4,10.9,9.21,10.4,26235.5,0
+HYFM.US,D,20230831,000000,10.7,13.3,10.7,12.5,171653.40000000002,0
+HYFM.US,D,20230901,000000,12.9,13.4,11.201,11.8,64518.8,0
+HYFM.US,D,20230905,000000,12.3,13.493,12,13.1,43347.600000000006,0
+HYFM.US,D,20230906,000000,13.5,13.7,9.3,11.2,124465.70000000001,0
+HYFM.US,D,20230907,000000,10.6,12.3,10.6,11.5,32979.3,0
+HYFM.US,D,20230908,000000,11.5,12.5,11,11.9,30164.4,0
+HYFM.US,D,20230911,000000,12.1,15.1,11.9,14.2,92031.40000000001,0
+HYFM.US,D,20230912,000000,13.5,14.6,12.6,12.6,41917.4,0
+HYFM.US,D,20230913,000000,12.6,13.4,12.5,12.7,14413.1,0
+HYFM.US,D,20230914,000000,13.1,13.7,12.9,13.2,19954.5,0
+HYFM.US,D,20230915,000000,14.4,16.4,13.5,16,91697.5,0
+HYFM.US,D,20230918,000000,15.3,15.6,14.3,14.5,40270,0
+HYFM.US,D,20230919,000000,14.5,14.899,13.101,13.7,28311.2,0
+HYFM.US,D,20230920,000000,13.6,14.454,12.9,13.4,18678.9,0
+HYFM.US,D,20230921,000000,13,13.2,12.1,12.4,22049.7,0
+HYFM.US,D,20230922,000000,12.5,12.799,11.6,12.2,24842.100000000002,0
+HYFM.US,D,20230925,000000,12,13.4,12,12.5,29342.5,0
+HYFM.US,D,20230926,000000,12.4,13.383,11.5,12,16926.100000000002,0
+HYFM.US,D,20230927,000000,12.1,13.1,12,12.5,19339,0
+HYFM.US,D,20230928,000000,12.5,13.2,12.2,12.4,16160.800000000001,0
+HYFM.US,D,20230929,000000,12.8,13.1,12,12.2,11300.400000000001,0
+HYFM.US,D,20231002,000000,12.1,12.1,11.35,11.7,20725.5,0
+HYFM.US,D,20231003,000000,11.6,11.9,10.5,10.6,21468.300000000003,0
+HYFM.US,D,20231004,000000,10.5,11.094,10.2,10.3,18289.100000000002,0
+HYFM.US,D,20231005,000000,10.4,11,10,10.3,20633.100000000002,0
+HYFM.US,D,20231006,000000,10.4,11.2,10.15,10.7,10675.2,0
+HYFM.US,D,20231009,000000,10.6,11.6,10.2,11.2,26777.4,0
+HYFM.US,D,20231010,000000,11.3,11.899,11,11,8256.2,0
+HYFM.US,D,20231011,000000,11.2,11.6,10.9,11.2,16096.5,0
+HYFM.US,D,20231012,000000,11.3,11.4,10.8,11,8179.200000000001,0
+HYFM.US,D,20231013,000000,11.1,11.3,10.6,11,18748.2,0
+HYFM.US,D,20231016,000000,11.2,12,11,11.4,12517.6,0
+HYFM.US,D,20231017,000000,11.1,12.3,11.1,11.5,12984.7,0
+HYFM.US,D,20231018,000000,11.4,11.663,10.6,10.7,11403.900000000001,0
+HYFM.US,D,20231019,000000,10.6,11,9.8,10.1,19678.5,0
+HYFM.US,D,20231020,000000,10.1,10.6,9.5,9.7,19900.4,0
+HYFM.US,D,20231023,000000,9.6,10.4,9.5,9.891,15900.1,0
+HYFM.US,D,20231024,000000,10.1,11.1,9.901,10.8,13508.300000000001,0
+HYFM.US,D,20231025,000000,10.6,11,9.922,10.1,15289.1,0
+HYFM.US,D,20231026,000000,9.9,10.1,8.9,9.605,29248.2,0
+HYFM.US,D,20231027,000000,9.888,10.6,9.6,10.3,22492.9,0
+HYFM.US,D,20231030,000000,10.3,10.3,9.634,9.65,8376.1,0
+HYFM.US,D,20231031,000000,9.859,10.199,9.5,9.984,5877.1,0
+HYFM.US,D,20231101,000000,9.9,10.3,9.601,9.609,12261,0
+HYFM.US,D,20231102,000000,9.704,10.5,9.65,9.8,15685.1,0
+HYFM.US,D,20231103,000000,9.9,10.9,9.701,10.7,20788.4,0
+HYFM.US,D,20231106,000000,10.6,10.8,10.247,10.7,7454.8,0
+HYFM.US,D,20231107,000000,10.5,10.7,9.95,10,15354.6,0
+HYFM.US,D,20231108,000000,10,10.4,8.501,8.501,51585.4,0
+HYFM.US,D,20231109,000000,8.51,9.3,8,8,38632.9,0
+HYFM.US,D,20231110,000000,8.6,9.3,8.218,8.869,24136.100000000002,0
+HYFM.US,D,20231113,000000,8.9,9.2355,8.101,8.333,25306.5,0
+HYFM.US,D,20231114,000000,8.888,9.2,8.22,8.5,21081.7,0
+HYFM.US,D,20231115,000000,8.905,9.2,8.5,8.732,23653.600000000002,0
+HYFM.US,D,20231116,000000,8.732,9.1,8.502,8.73,17785.7,0
+HYFM.US,D,20231117,000000,8.7,9.137,8.548,9.137,26257.300000000003,0
+HYFM.US,D,20231120,000000,8.863,9.4,8.585,9.3,17921.3,0
+HYFM.US,D,20231121,000000,9.3,9.4,8.3,8.752,19859.600000000002,0
+HYFM.US,D,20231122,000000,9.095,9.201,8.652,9.043,10553.800000000001,0
+HYFM.US,D,20231124,000000,9,9.099,8.612,8.744,5102.900000000001,0
+HYFM.US,D,20231127,000000,8.613,9.3,8.5,9.1,10772,0
+HYFM.US,D,20231128,000000,8.615,9.135,8.615,8.81,7671,0
+HYFM.US,D,20231129,000000,9.045,9.381,8.78,9.381,12740.6,0
+HYFM.US,D,20231130,000000,9.011,9.239,8.528,8.528,19956.800000000003,0
+HYFM.US,D,20231201,000000,8.904,8.992,7.4,8.2,50908.4,0
+HYFM.US,D,20231204,000000,8.01,9.5,7.5,9.399,50435.9,0
+HYFM.US,D,20231205,000000,9,9.936,8.64,9.63,43453.100000000006,0
+HYFM.US,D,20231206,000000,9.7,10.7,9.19401,10,27038.4,0
+HYFM.US,D,20231207,000000,10,10.4,9.92,9.92,10053.2,0
+HYFM.US,D,20231208,000000,9.6,10.8,9.525,10.7,28582.4,0
+HYFM.US,D,20231211,000000,10.9,11,10,10.3,26302.300000000003,0
+HYFM.US,D,20231212,000000,10.1,10.528,9.3,9.401,14475.1,0
+HYFM.US,D,20231213,000000,9.6,9.908,8.6,9.452,23717.4,0
+HYFM.US,D,20231214,000000,9.552,9.863,8.668,8.7,48965,0
+HYFM.US,D,20231215,000000,8.668,9,8.555,8.83,16568.7,0
+HYFM.US,D,20231218,000000,8.8,9,8.222,8.251,33002,0
+HYFM.US,D,20231219,000000,8.3,8.8,8.3,8.312,23827.9,0
+HYFM.US,D,20231220,000000,8.5,8.8,8.4,8.517,9626.300000000001,0
+HYFM.US,D,20231221,000000,8.6,8.70108,8.4,8.49,11554.800000000001,0
+HYFM.US,D,20231222,000000,8.248,8.9,8.2,8.71,30367.5,0
+HYFM.US,D,20231226,000000,8.53,9.433,8.3,9.299,40660.3,0
+HYFM.US,D,20231227,000000,9.3,9.4,8.7,9.15,19970.7,0
+HYFM.US,D,20231228,000000,9,9.3,8.703,8.99,13985.6,0
+HYFM.US,D,20231229,000000,8.702,9.29,8.702,9.175,17117.8,0
+HYFM.US,D,20240102,000000,8.724,9.9,8.724,9.75,35411.8,0
+HYFM.US,D,20240103,000000,9.311,9.567,9,9.155,14675.7,0
+HYFM.US,D,20240104,000000,9.155,9.445,8.802,9.1,10234,0
+HYFM.US,D,20240105,000000,8.831,9.389,8.831,9.061,8546.6,0
+HYFM.US,D,20240108,000000,9.088,9.5,8.81,9.293,9952.7,0
+HYFM.US,D,20240109,000000,9.1,9.499,9.093,9.114,2868.6000000000004,0
+HYFM.US,D,20240110,000000,9.386,9.495,8.9,9.14,5257.200000000001,0
+HYFM.US,D,20240111,000000,9.14,9.499,8.8,8.9,5008.3,0
+HYFM.US,D,20240112,000000,8.951,9.4,8.9,9.4,10630.400000000001,0
+HYFM.US,D,20240116,000000,9.4,10.1,9.3,9.6,30635.7,0
+HYFM.US,D,20240117,000000,9.427,9.894,9.252,9.5,10163.900000000001,0
+HYFM.US,D,20240118,000000,9.4,9.494,9.2,9.2,5015.5,0
+HYFM.US,D,20240119,000000,9.387,9.509,8.9,9.3,8667.800000000001,0
+HYFM.US,D,20240122,000000,9.489,9.6,9.01,9.216,10277.7,0
+HYFM.US,D,20240123,000000,9.22,9.8,9.22,9.6,7297.8,0
+HYFM.US,D,20240124,000000,9.6,9.6,9.299,9.35,9028.300000000001,0
+HYFM.US,D,20240125,000000,9.3,10.5,9.299,10,79909,0
+HYFM.US,D,20240126,000000,10.2,10.4,9.9,10.05,16039.6,0
+HYFM.US,D,20240129,000000,10.2,10.5,10.032,10.4,16722.2,0
+HYFM.US,D,20240130,000000,10.4,10.5,9.926,10.2,14983.7,0
+HYFM.US,D,20240131,000000,10.001,10.371,9.71,9.9,13108.300000000001,0
+HYFM.US,D,20240201,000000,10.1,10.4,9.8,10,34305,0
+HYFM.US,D,20240202,000000,10,10.1,9.602,9.8,12433.1,0
+HYFM.US,D,20240205,000000,9.56,10.046,9.5,9.5,12063.5,0
+HYFM.US,D,20240206,000000,9.504,10,9.444,10,16189.400000000001,0
+HYFM.US,D,20240207,000000,9.997,9.99799,9.103,9.32,24701.7,0
+HYFM.US,D,20240208,000000,9.341,9.5,9.235,9.386,21411.800000000003,0
+HYFM.US,D,20240209,000000,9.4,9.401,8.753,9,25340.9,0
+HYFM.US,D,20240212,000000,9.012,9.362,8.8,9.1,43734.700000000004,0
+HYFM.US,D,20240213,000000,8.9,9.1,8.8,8.8,14608.300000000001,0
+HYFM.US,D,20240214,000000,8.8,9.2,8.652,9,18176.7,0
+HYFM.US,D,20240215,000000,9.077,9.14,8.705,8.85,16084,0
+HYFM.US,D,20240216,000000,8.85,9.30991,8.85,9.007,17602.9,0
+HYFM.US,D,20240220,000000,9.2,9.48,8.64,8.833,9681,0
+HYFM.US,D,20240221,000000,8.721,9.245,8.7,8.985,12870.7,0
+HYFM.US,D,20240222,000000,8.9,9.0845,8.72,8.946,10832.6,0
+HYFM.US,D,20240223,000000,9.087,9.2,8.8,8.9,8136.700000000001,0
+HYFM.US,D,20240226,000000,8.813,9.199,8.762,8.801,12361.900000000001,0
+HYFM.US,D,20240227,000000,9.045,9.099,8.459,8.7,14934.800000000001,0
+HYFM.US,D,20240228,000000,9,9.2,8.501,8.6,14067.800000000001,0
+HYFM.US,D,20240229,000000,8.291,9.2,8.291,9.029,23057.600000000002,0
+HYFM.US,D,20240301,000000,8.792,9.38,8.792,9.201,25860.300000000003,0
+HYFM.US,D,20240304,000000,9,9.2,8.4,8.524,16496.5,0
+HYFM.US,D,20240305,000000,8.5,8.747,8.302,8.42,14078.1,0
+HYFM.US,D,20240306,000000,8.3,8.75,8.3,8.66,3897.4,0
+HYFM.US,D,20240307,000000,8.6,8.631,8.3,8.3,13672.300000000001,0
+HYFM.US,D,20240308,000000,8.203,8.8,8.201,8.201,8783.300000000001,0
+HYFM.US,D,20240311,000000,8.389,8.698,8.151,8.278,9068.300000000001,0
+HYFM.US,D,20240312,000000,8.5,8.6,8.203,8.203,4334.400000000001,0
+HYFM.US,D,20240313,000000,8.214,8.6,8.122,8.3,6043.200000000001,0
+HYFM.US,D,20240314,000000,8.25,8.3,7.817,8.15,12193.1,0
+HYFM.US,D,20240315,000000,8.01,8.4,7.858,7.858,66063.40000000001,0
+HYFM.US,D,20240318,000000,7.86,8.35,7.6,7.965,32199.9,0
+HYFM.US,D,20240319,000000,7.75,8.399,7.75,8.3,9009.1,0
+HYFM.US,D,20240320,000000,8.1,8.399,8.01,8.263,10356.300000000001,0
+HYFM.US,D,20240321,000000,8.301,8.4,8.2,8.3,8359.300000000001,0
+HYFM.US,D,20240322,000000,8.169,9.457,8.149,9.29,31931.2,0
+HYFM.US,D,20240325,000000,9.4,9.681,9,9,22803.100000000002,0
+HYFM.US,D,20240326,000000,8.9,10.25,8.9,9.806,76983.3,0
+HYFM.US,D,20240327,000000,10,10.5,9.9,10.4,28292.600000000002,0
+HYFM.US,D,20240328,000000,10.5,11,10.401,10.8,34590.700000000004,0
+HYFM.US,D,20240401,000000,10.7,11,10,10.1,25107.2,0
+HYFM.US,D,20240402,000000,10.2,10.3,9.593,10.1,18904,0
+HYFM.US,D,20240403,000000,9.9,12,9.806,11.7,34772.1,0
+HYFM.US,D,20240404,000000,11.7,12,10.2,10.7,41533.100000000006,0
+HYFM.US,D,20240405,000000,10.6,11.6,9.82,9.9,21460,0
+HYFM.US,D,20240408,000000,9.9,10.439,9.8,10.1,22355.4,0
+HYFM.US,D,20240409,000000,10,10.6,9.8,10.4,9282.800000000001,0
+HYFM.US,D,20240410,000000,10.2,10.4,9.977,9.986,9728.800000000001,0
+HYFM.US,D,20240411,000000,10.18,10.399,9.6,9.784,19430.9,0
+HYFM.US,D,20240412,000000,9.6,10,9.4,9.479,13157.900000000001,0
+HYFM.US,D,20240415,000000,9.5,10,9.2,9.6,17184,0
+HYFM.US,D,20240416,000000,9.312,9.533,9.2,9.309,9043.6,0
+HYFM.US,D,20240417,000000,9.266,9.5,9.2,9.3,4312.5,0
+HYFM.US,D,20240418,000000,9.5,9.65,9.2,9.2,7717.900000000001,0
+HYFM.US,D,20240419,000000,9.2,9.393,9.017,9.1,7177.200000000001,0
+HYFM.US,D,20240422,000000,9,9.3,9,9.014,8947.5,0
+HYFM.US,D,20240423,000000,9,9.187,9,9.1,8175.1,0
+HYFM.US,D,20240424,000000,9,9.313,8.8,8.85,14783.5,0
+HYFM.US,D,20240425,000000,8.8,8.802,8.4,8.46,21372,0
+HYFM.US,D,20240426,000000,8.4,8.999,8.211,8.211,7395.700000000001,0
+HYFM.US,D,20240429,000000,8.315,8.76817,8.226,8.303,7080.900000000001,0
+HYFM.US,D,20240430,000000,8.2,10.3,8.012,9.701,71705.1,0
+HYFM.US,D,20240501,000000,10,10.099,8.805,8.91,34458.6,0
+HYFM.US,D,20240502,000000,9,9.5,8.9,9.147,12926,0
+HYFM.US,D,20240503,000000,9,9.398,9,9.205,5514.5,0
+HYFM.US,D,20240506,000000,9.4,9.588,9.228,9.301,13680.1,0
+HYFM.US,D,20240507,000000,9.3,9.736,9.125,9.3,12971.400000000001,0
+HYFM.US,D,20240508,000000,9.15,9.5,9.15,9.33,11377.900000000001,0
+HYFM.US,D,20240509,000000,9.2,9.641,9.02,9.351,12294.1,0
+HYFM.US,D,20240510,000000,9.419,9.5,9.2,9.254,9753.4,0
+HYFM.US,D,20240513,000000,9.2,9.736,9.102,9.236,28727.9,0
+HYFM.US,D,20240514,000000,9.3,10,9.141,9.4,37556.6,0
+HYFM.US,D,20240515,000000,9.35,9.5,8.5,8.9,53468.700000000004,0
+HYFM.US,D,20240516,000000,8.999,9.2,8.547,8.6,47832.200000000004,0
+HYFM.US,D,20240517,000000,9,9.2,8.3,8.3,86060.5,0
+HYFM.US,D,20240520,000000,8.3,8.797,8.3,8.46,12462.300000000001,0
+HYFM.US,D,20240521,000000,8.4,8.7,8.201,8.202,16453.5,0
+HYFM.US,D,20240522,000000,8.326,8.7,8.04,8.05,17155.600000000002,0
+HYFM.US,D,20240523,000000,8,8.42221,7.9,7.9,20116.800000000003,0
+HYFM.US,D,20240524,000000,7.932,8.299,7.812,7.947,12166.300000000001,0
+HYFM.US,D,20240528,000000,8.04,8.2,7.822,7.903,11189.900000000001,0
+HYFM.US,D,20240529,000000,7.99,8,7.6,7.65,13343.400000000001,0
+HYFM.US,D,20240530,000000,7.65,7.999,7.65,7.775,7834.1,0
+HYFM.US,D,20240531,000000,7.749,8.19,7.717,7.91,9170.800000000001,0
+HYFM.US,D,20240603,000000,8.189,8.3,7.9,7.95,6058,0
+HYFM.US,D,20240604,000000,7.883,8.0555,7.6,7.798,13889.2,0
+HYFM.US,D,20240605,000000,7.9,8.039,7.666,7.726,8911.300000000001,0
+HYFM.US,D,20240606,000000,7.8,7.9,7.67,7.79,5675.900000000001,0
+HYFM.US,D,20240607,000000,7.672,8.038,7.64,7.79,4313.6,0
+HYFM.US,D,20240610,000000,7.67,7.799,7.61,7.64,5370.900000000001,0
+HYFM.US,D,20240611,000000,7.5,7.85,7.5,7.8,10648.800000000001,0
+HYFM.US,D,20240612,000000,7.85,8.279,7.8,7.8,10791.300000000001,0
+HYFM.US,D,20240613,000000,7.715,8.14,7.632,7.927,11392.7,0
+HYFM.US,D,20240614,000000,7.9,8.1,7.65,7.79,8072.400000000001,0
+HYFM.US,D,20240617,000000,7.611,7.898,7.5,7.601,8944.1,0
+HYFM.US,D,20240618,000000,7.6,7.988,7.3,7.332,18268,0
+HYFM.US,D,20240620,000000,7.3,7.452,7.3,7.343,5235,0
+HYFM.US,D,20240621,000000,7.3,7.499,7.3,7.38,11211.1,0
+HYFM.US,D,20240624,000000,7.38,7.601,7.109,7.346,7914.200000000001,0
+HYFM.US,D,20240625,000000,7.126,7.489,7.1,7.13,8135.8,0
+HYFM.US,D,20240626,000000,7.13,7.29,7.1,7.12,6417.900000000001,0
+HYFM.US,D,20240627,000000,7.1,7.25,7,7.1,9644,0
+HYFM.US,D,20240628,000000,7.499,7.499,6.9,6.9,13417.7,0
+HYFM.US,D,20240701,000000,7,7.1,6.86,7.031,8195.6,0
+HYFM.US,D,20240702,000000,7,7.099,6.8,6.83,11545.800000000001,0
+HYFM.US,D,20240703,000000,6.88,6.9,6.72,6.813,16064.300000000001,0
+HYFM.US,D,20240705,000000,6.9,6.913,6.691,6.7,12083.5,0
+HYFM.US,D,20240708,000000,6.711,6.899,6.6,6.655,8020.3,0
+HYFM.US,D,20240709,000000,6.6,6.89,6.6,6.7,5543.700000000001,0
+HYFM.US,D,20240710,000000,6.7,6.8,6.655,6.727,7034.200000000001,0
+HYFM.US,D,20240711,000000,6.9,7.395,6.71,6.9,28316.100000000002,0
+HYFM.US,D,20240712,000000,6.9,7.1028,6.9,7,10559.5,0
+HYFM.US,D,20240715,000000,7.057,7.3,6.65,6.74,48100.9,0
+HYFM.US,D,20240716,000000,6.947,7.162,6.5,6.958,20060.800000000003,0
+HYFM.US,D,20240717,000000,6.912,7,6.61,6.716,32924.200000000004,0
+HYFM.US,D,20240718,000000,6.611,6.985,6.611,6.642,10291,0
+HYFM.US,D,20240719,000000,6.6,6.699,6.4,6.505,6589.8,0
+HYFM.US,D,20240722,000000,6.7,6.7,6.401,6.558,6691.3,0
+HYFM.US,D,20240723,000000,6.939,6.95,6.521,6.7,8997.4,0
+HYFM.US,D,20240724,000000,6.57,6.8,6.55,6.6,9294.7,0
+HYFM.US,D,20240725,000000,6.6,6.744,6.4541,6.484,11927.400000000001,0
+HYFM.US,D,20240726,000000,6.6,6.787,6.501,6.6,5460.3,0
+HYFM.US,D,20240729,000000,6.53,6.69899,6.275,6.375,12468.7,0
+HYFM.US,D,20240730,000000,6.3,6.599,6.1,6.227,21669.9,0
+HYFM.US,D,20240731,000000,6.289,6.499,6.223,6.358,8879.4,0
+HYFM.US,D,20240801,000000,6.406,6.69899,6.1,6.44,11806.7,0
+HYFM.US,D,20240802,000000,6.255,6.6,5.506,5.847,37572.6,0
+HYFM.US,D,20240805,000000,5.785,5.786,5.202,5.501,26243.2,0
+HYFM.US,D,20240806,000000,5.725,5.938,5.4,5.427,12479.400000000001,0
+HYFM.US,D,20240807,000000,5.6,5.6,5.262,5.332,14237.1,0
+HYFM.US,D,20240808,000000,6.5,6.5,5.308,5.41,18849.4,0
+HYFM.US,D,20240809,000000,5.702,5.702,5.4,5.43,9224.6,0
+HYFM.US,D,20240812,000000,5.4,5.5,5.103,5.145,10179.300000000001,0
+HYFM.US,D,20240813,000000,5.217,5.56,5.2,5.325,11852.5,0
+HYFM.US,D,20240814,000000,5.43,5.65,5.43,5.54,15048.400000000001,0
+HYFM.US,D,20240815,000000,5.655,5.721,5.42,5.48,21072,0
+HYFM.US,D,20240816,000000,5.4,5.751,5.4,5.539,10890.300000000001,0
+HYFM.US,D,20240819,000000,5.5,5.722,5.5,5.555,4196.900000000001,0
+HYFM.US,D,20240820,000000,5.6,5.79999,5.402,5.451,6863.700000000001,0
+HYFM.US,D,20240821,000000,5.4,5.775,5.4,5.551,3409.7000000000003,0
+HYFM.US,D,20240822,000000,5.689,5.718,5.513,5.513,7062.700000000001,0
+HYFM.US,D,20240823,000000,5.52,5.795,5.52,5.642,4168.7,0
+HYFM.US,D,20240826,000000,5.7,5.795,5.507,5.507,5049.700000000001,0
+HYFM.US,D,20240827,000000,5.4,5.7949,5,5.09,22293.4,0
+HYFM.US,D,20240828,000000,5.3,5.46,4.789,4.789,38447.6,0
+HYFM.US,D,20240829,000000,4.71,4.997,4.5,4.619,18183.2,0
+HYFM.US,D,20240830,000000,4.599,4.9,4.302,4.355,31459,0
+HYFM.US,D,20240903,000000,4.7,5.3,4.4,5.082,182156.7,0
+HYFM.US,D,20240904,000000,5.134,6.274,5.082,6.012,74858.6,0
+HYFM.US,D,20240905,000000,6.26,6.29499,5.7,6.001,18547.7,0
+HYFM.US,D,20240906,000000,5.977,6.275,5.818,6.1,34158,0
+HYFM.US,D,20240909,000000,6,6.485,5.901,6.4,22016.800000000003,0
+HYFM.US,D,20240910,000000,6.4,6.849,6.30501,6.8,25154.100000000002,0
+HYFM.US,D,20240911,000000,6.78,7,6.701,6.899,28717.4,0
+HYFM.US,D,20240912,000000,6.869,7.128,6.672,6.91,33532.6,0
+HYFM.US,D,20240913,000000,7.058,7.144,6.91,7.001,17422.3,0
+HYFM.US,D,20240916,000000,6.9,7.3,6.802,7.21,41218.5,0
+HYFM.US,D,20240917,000000,7.22,7.22,6.9555,7,41949.9,0
+HYFM.US,D,20240918,000000,7,7.115,6.8,6.9,24371.4,0
+HYFM.US,D,20240919,000000,6.9,7.16716,6.5,6.66,33094.9,0
+HYFM.US,D,20240920,000000,6.518,7.087,6.507,6.54,25829.300000000003,0
+HYFM.US,D,20240923,000000,6.42,6.59,6.42,6.567,10006.400000000001,0
+HYFM.US,D,20240924,000000,6.5,6.8,6.31,6.492,17083.100000000002,0
+HYFM.US,D,20240925,000000,6.5,6.8,6.336,6.5,16693.100000000002,0
+HYFM.US,D,20240926,000000,6.6,6.862,6.51101,6.683,7672.700000000001,0
+HYFM.US,D,20240927,000000,6.7,6.774,6.518,6.744,5435.6,0
+HYFM.US,D,20240930,000000,6.75,6.897,6.75,6.89,2909.8,0
+HYFM.US,D,20241001,000000,6.9,6.9,6.504,6.704,2164.1,0
+HYFM.US,D,20241002,000000,6.878,7.1,6.801,6.901,22787.9,0
+HYFM.US,D,20241003,000000,6.871,6.964,6.608,6.624,14370.400000000001,0
+HYFM.US,D,20241004,000000,6.724,6.898,6.627,6.82,10343.2,0
+HYFM.US,D,20241007,000000,6.81,6.887,6.6,6.79,8938.7,0
+HYFM.US,D,20241008,000000,6.7,6.8,6.51,6.568,6381.5,0
+HYFM.US,D,20241009,000000,6.6,6.8,6.51,6.604,9745.6,0
+HYFM.US,D,20241010,000000,6.6,6.89999,6.504,6.6,19055.9,0
+HYFM.US,D,20241011,000000,6.6,6.894,6.5,6.75,21377.600000000002,0
+HYFM.US,D,20241014,000000,6.7,6.983,6.667,6.716,8344.4,0
+HYFM.US,D,20241015,000000,6.717,6.878,6.7105,6.742,9693.9,0
+HYFM.US,D,20241016,000000,6.7,6.894,6.623,6.802,10140.400000000001,0
+HYFM.US,D,20241017,000000,6.9,6.9,6.568,6.693,13608.1,0
+HYFM.US,D,20241018,000000,6.733,6.733,6.476,6.506,11522.300000000001,0
+HYFM.US,D,20241021,000000,6.6,6.656,6.6,6.6,3201.3,0
+HYFM.US,D,20241022,000000,6.6,6.873,6.6,6.806,8189.1,0
+HYFM.US,D,20241023,000000,6.89,6.994,6.718,6.93,7755,0
+HYFM.US,D,20241024,000000,6.81,6.994,6.802,6.827,2933,0
+HYFM.US,D,20241025,000000,6.7,6.799,6.7,6.701,5498.700000000001,0
+HYFM.US,D,20241028,000000,6.701,6.99499,6.7,6.8,6510,0
+HYFM.US,D,20241029,000000,6.7,6.969,6.7,6.755,7707.1,0
+HYFM.US,D,20241030,000000,6.7,6.898,6.6,6.609,18518.4,0
+HYFM.US,D,20241031,000000,6.6,6.851,6.6,6.77,4968.900000000001,0
+HYFM.US,D,20241101,000000,6.6,6.847,6.044,6.111,31791.2,0
+HYFM.US,D,20241104,000000,6.425,6.4795,6.029,6.27,6485.8,0
+HYFM.US,D,20241105,000000,6.3,6.5,6.101,6.145,5553.8,0
+HYFM.US,D,20241106,000000,6.05,6.138,5.51,5.88,39779.3,0
+HYFM.US,D,20241107,000000,5.606,6.2,5.606,5.81,5379.1,0
+HYFM.US,D,20241108,000000,5.72,5.867,5.537,5.59,7031.900000000001,0
+HYFM.US,D,20241111,000000,5.56,5.799,5.504,5.61,6826.700000000001,0
+HYFM.US,D,20241112,000000,5.535,6.2,5.535,5.715,8185.8,0
+HYFM.US,D,20241113,000000,5.61,5.771,5.301,5.301,12225.400000000001,0
+HYFM.US,D,20241114,000000,5.3,5.982,5.157,5.233,12619.800000000001,0
+HYFM.US,D,20241115,000000,5.111,5.465,4.978,5.283,21217.9,0
+HYFM.US,D,20241118,000000,5.292,5.384,5.007,5.161,10983.1,0
+HYFM.US,D,20241119,000000,5.28,5.37,5.074,5.125,15064.1,0
+HYFM.US,D,20241120,000000,4.975,6.1769,4.975,6.101,30089.5,0
+HYFM.US,D,20241121,000000,6.103,6.6499,6.103,6.39,26765.2,0
+HYFM.US,D,20241122,000000,6.2,7.399,6.2,7.258,45471.600000000006,0
+HYFM.US,D,20241125,000000,7.444,8.175,6.99,8.131,39218.5,0
+HYFM.US,D,20241126,000000,8.3,8.3,7.747,8.1,26747.4,0
+HYFM.US,D,20241127,000000,8.1,8.551,7.71,8.25,21009.300000000003,0
+HYFM.US,D,20241129,000000,8.355,8.355,8.009,8.161,4096.400000000001,0
+HYFM.US,D,20241202,000000,7.99,8.2,7.601,7.851,12959.7,0
+HYFM.US,D,20241203,000000,7.7,7.982,7.4,7.489,17231.4,0
+HYFM.US,D,20241204,000000,7.356,7.6,7.25,7.258,7059,0
+HYFM.US,D,20241205,000000,7.258,7.258,6.8,6.911,17193.100000000002,0
+HYFM.US,D,20241206,000000,6.892,7.047,6.569,6.69,13420.1,0
+HYFM.US,D,20241209,000000,6.99,7.01,6.753,6.84,23656.300000000003,0
+HYFM.US,D,20241210,000000,7,7.098,6.801,6.98,16761.600000000002,0
+HYFM.US,D,20241211,000000,7,7,6.7,6.897,7181.5,0
+HYFM.US,D,20241212,000000,6.988,6.988,6.711,6.805,2007.4,0
+HYFM.US,D,20241213,000000,6.897,7.1,6.801,7,8984.300000000001,0
+HYFM.US,D,20241216,000000,7,7.1,6.302,6.502,19159,0
+HYFM.US,D,20241217,000000,6.4,6.49,6.028,6.2,14168.5,0
+HYFM.US,D,20241218,000000,6.152,6.5,5.807,6.15,20383.7,0
+HYFM.US,D,20241219,000000,6.214,6.39999,5.902,6.118,8647.7,0
+HYFM.US,D,20241220,000000,5.9,6.14,5.9,6.05,10673.6,0
+HYFM.US,D,20241223,000000,5.95,6.2,5.9,6.154,4878.6,0
+HYFM.US,D,20241224,000000,6.04,6.153,5.9,5.97,8051,0
+HYFM.US,D,20241226,000000,5.985,6.311,5.85,6.136,14627.2,0
+HYFM.US,D,20241227,000000,6.2,6.35,5.881,6.192,19745.4,0
+HYFM.US,D,20241230,000000,6,6.097,5.559,5.755,26008.100000000002,0
+HYFM.US,D,20241231,000000,5.71,5.899,5.7,5.8,20624.2,0
+HYFM.US,D,20250102,000000,5.8,6.3,5.701,6.201,8248.300000000001,0
+HYFM.US,D,20250103,000000,6.3,6.84853,6.3,6.73,13103.400000000001,0
+HYFM.US,D,20250106,000000,6.676,7.099,6.616,6.624,7975.200000000001,0
+HYFM.US,D,20250107,000000,6.698,7.5,6.51,6.999,12879.7,0
+HYFM.US,D,20250108,000000,7.04,7.05,6.52,6.52,13179.7,0
+HYFM.US,D,20250110,000000,6.6,6.893,5.865,6.22,21331.7,0
+HYFM.US,D,20250113,000000,6.829,6.829,5.87,5.877,10980.5,0
+HYFM.US,D,20250114,000000,5.92,5.999,5.6,5.69,8112.400000000001,0
+HYFM.US,D,20250115,000000,5.7,5.89,5.7,5.883,3004.6000000000004,0
+HYFM.US,D,20250116,000000,6,6,5.8,5.882,4475.400000000001,0
+HYFM.US,D,20250117,000000,5.892,5.892,5.5,5.757,7134.400000000001,0
+HYFM.US,D,20250121,000000,5.855,6.099,5.78,6.029,5870.1,0
+HYFM.US,D,20250122,000000,6.055,6.129,5.91,6.128,6645.700000000001,0
+HYFM.US,D,20250123,000000,6.254,6.5,6.15625,6.44,6429.3,0
+HYFM.US,D,20250124,000000,6.45,6.65,6.233,6.362,5485.200000000001,0
+HYFM.US,D,20250127,000000,6.362,6.47416,6,6.36,5567.1,0
+HYFM.US,D,20250128,000000,6.3,6.61,6.256,6.44,2980.6000000000004,0
+HYFM.US,D,20250129,000000,6.10101,6.3,6.05,6.299,2401.5,0
+HYFM.US,D,20250130,000000,6.5,6.5,5.942,6,5924.200000000001,0
+HYFM.US,D,20250131,000000,5.991,6.57,5.8,6.497,8036.900000000001,0
+HYFM.US,D,20250203,000000,6.5,6.5,6.054,6.499,4100.1,0
+HYFM.US,D,20250204,000000,6.3,6.469,6,6.33,3693.5,0
+HYFM.US,D,20250205,000000,6.5,6.558,6,6.475,7908.400000000001,0
+HYFM.US,D,20250206,000000,6.53,6.53,6.282,6.448,1713.1000000000001,0
+HYFM.US,D,20250207,000000,6.3,6.53,6.083,6.238,5198.700000000001,0
+HYFM.US,D,20250210,000000,5.075,6,4.899,5.9,56420.9,0
+HYFM.US,D,20250211,000000,5.8,5.8,5.7,5.702,31322,0
+HYFM.US,D,20250212,000000,5.5,5.625,5.3,5.4,12528.5,0
+HYFM.US,D,20250213,000000,5.4,6.89,5.39,6.4,95330,0
+HYFM.US,D,20250214,000000,6.17,6.859,6.1,6.19,57493,0
+HYFM.US,D,20250218,000000,6.23,6.6,6.23,6.54,35376,0
+HYFM.US,D,20250219,000000,6.47,6.61,6.36,6.38,17058,0
+HYFM.US,D,20250220,000000,6.4454,6.4454,5.85,5.85,27873,0
+HYFM.US,D,20250221,000000,5.84,6.08,5.7018,5.79,15812,0
+HYFM.US,D,20250224,000000,5.75,5.7989,5.6712,5.69,18791,0
+HYFM.US,D,20250225,000000,5.66,5.66,5.371,5.39,18751,0
+HYFM.US,D,20250226,000000,5.47,5.47,5.2095,5.21,18915,0
+HYFM.US,D,20250227,000000,5.2,5.307,5.1,5.1,25783,0
+HYFM.US,D,20250228,000000,5.1,5.11,4.9,4.95,40516,0
+HYFM.US,D,20250303,000000,5,5.34,4.65,4.65,40739,0
+HYFM.US,D,20250304,000000,4.555,4.7518,4.19,4.59,54191,0
+HYFM.US,D,20250305,000000,4.6,4.65,3.4901,3.63,100690,0
+HYFM.US,D,20250306,000000,3.61,3.78,3.44,3.44,38479,0
+HYFM.US,D,20250307,000000,3.51,3.51,3.2,3.38,22134,0
+HYFM.US,D,20250310,000000,3.4838,3.57,3.36,3.36,13519,0
+HYFM.US,D,20250311,000000,3.54,3.54,3.2,3.43,37158,0
+HYFM.US,D,20250312,000000,3.41,3.41,3.19,3.3,13632,0
+HYFM.US,D,20250313,000000,3.24,3.62,3.24,3.45,39961,0
+HYFM.US,D,20250314,000000,3.4,3.6228,3.28,3.42,22829,0
+HYFM.US,D,20250317,000000,3.36,3.505,2.93,3.1,36161,0
+HYFM.US,D,20250318,000000,3.05,3.0689,2.98,3,23974,0
+HYFM.US,D,20250319,000000,3.1,3.12,2.9,2.94,31171,0
+HYFM.US,D,20250320,000000,2.99,2.99,2.83,2.89,4123,0
+HYFM.US,D,20250321,000000,2.82,2.9575,2.76,2.85,29452,0
+HYFM.US,D,20250324,000000,2.85,2.85,2.62,2.62,30856,0
+HYFM.US,D,20250325,000000,2.63,2.765,2.39,2.39,17794,0
+HYFM.US,D,20250326,000000,2.42,2.42,2.22,2.33,30936,0
+HYFM.US,D,20250327,000000,2.26,2.26,2.1601,2.19,55802,0
+HYFM.US,D,20250328,000000,2.14,2.3195,2.01,2.02,23014,0
+HYFM.US,D,20250331,000000,2.01,2.01,1.86,1.89,18975,0
+HYFM.US,D,20250401,000000,1.83,2.025,1.83,1.97,34936,0
+HYFM.US,D,20250402,000000,1.88,2.19,1.88,2.15,10833,0
+HYFM.US,D,20250403,000000,2.1,2.19,1.9,1.9,14537,0
+HYFM.US,D,20250404,000000,1.9,1.9838,1.73,1.78,12573,0
+HYFM.US,D,20250407,000000,1.75,1.78,1.5,1.5601,13992,0
+HYFM.US,D,20250408,000000,1.59,1.6547,1.59,1.62,5703,0
+HYFM.US,D,20250409,000000,1.63,1.72,1.51,1.68,123045,0
+HYFM.US,D,20250410,000000,1.97,2.45,1.76,2.15,15777893,0
+HYFM.US,D,20250411,000000,2.14,2.8,2.0604,2.71,864059,0
+HYFM.US,D,20250414,000000,2.66,3.1,2.6066,2.7,222589,0
+HYFM.US,D,20250415,000000,2.62,2.6606,2.4,2.44,106348,0
+HYFM.US,D,20250416,000000,2.38,2.563,2.305,2.44,54664,0
+HYFM.US,D,20250417,000000,2.43,2.4719,2.26,2.31,26152,0
+HYFM.US,D,20250421,000000,2.43,2.4861,2.17,2.25,31306,0
+HYFM.US,D,20250422,000000,2.23,2.4,2.17,2.24,47039,0
+HYFM.US,D,20250423,000000,2.28,2.4,2.2248,2.29,22561,0
+HYFM.US,D,20250424,000000,2.32,2.4762,2.1884,2.39,39807,0
+HYFM.US,D,20250425,000000,2.55,2.6,2.305,2.45,39410,0
+HYFM.US,D,20250428,000000,2.33,2.5216,2.32,2.47,22503,0
+HYFM.US,D,20250429,000000,2.5446,2.55,2.2835,2.53,29043,0
+HYFM.US,D,20250430,000000,2.48,2.7252,2.45,2.6,25637,0
+HYFM.US,D,20250501,000000,2.66,2.83,2.66,2.81,21828,0
+HYFM.US,D,20250502,000000,2.84,3.6339,2.715,3.51,89871,0
+HYFM.US,D,20250505,000000,3.49,4.7,3.4336,3.85,117844,0
+HYFM.US,D,20250506,000000,3.85,4.4,3.6524,4.15,53652,0
+HYFM.US,D,20250507,000000,4.5,4.55,4.1011,4.22,48958,0
+HYFM.US,D,20250508,000000,4.34,4.6089,4.0701,4.2,50125,0
+HYFM.US,D,20250509,000000,4.036,4.17,3.76,3.91,29427,0
+HYFM.US,D,20250512,000000,3.88,3.93,3.73,3.81,26313,0
+HYFM.US,D,20250513,000000,3.8,3.8,3.24,3.31,58588,0
+HYFM.US,D,20250514,000000,2.97,3.17,2.96,3.11,30583,0
+HYFM.US,D,20250515,000000,3.11,3.31,2.9111,3.24,18685,0
+HYFM.US,D,20250516,000000,3.26,3.6385,3.25,3.5,34415,0
+HYFM.US,D,20250519,000000,3.58,3.7565,3.4,3.435,14123,0
+HYFM.US,D,20250520,000000,3.3141,3.3693,3.1445,3.176,21315,0
+HYFM.US,D,20250521,000000,3.12,3.22,3.0511,3.18,7710,0
+HYFM.US,D,20250522,000000,3.08,3.28,3.08,3.16,9464,0
+HYFM.US,D,20250523,000000,3.16,3.19,2.995,3.19,7913,0
+HYFM.US,D,20250527,000000,3.33,3.51,3.1686,3.45,9232,0
+HYFM.US,D,20250528,000000,3.3592,3.9066,3.3592,3.75,31136,0
+HYFM.US,D,20250529,000000,3.75,3.87,3.5601,3.86,14096,0
+HYFM.US,D,20250530,000000,3.6758,3.89,3.6305,3.726,8526,0
+HYFM.US,D,20250602,000000,3.61,3.66,3.3564,3.56,13874,0
+HYFM.US,D,20250603,000000,3.84,3.8601,3.6399,3.765,15330,0
+HYFM.US,D,20250604,000000,3.31,3.74,3.2025,3.59,8386,0
+HYFM.US,D,20250605,000000,3.38,3.8496,3.38,3.83,12273,0
+HYFM.US,D,20250606,000000,3.72,4.285,3.72,3.8,46091,0
+HYFM.US,D,20250609,000000,3.84,3.9934,3.65,3.79,11487,0
+HYFM.US,D,20250610,000000,3.77,3.77,3.62,3.69,8578,0
+HYFM.US,D,20250611,000000,3.61,3.8301,3.5,3.62,15148,0
+HYFM.US,D,20250612,000000,3.69,3.79,3.4,3.4266,10243,0
+HYFM.US,D,20250613,000000,3.47,3.6875,3.21,3.21,4436,0
+HYFM.US,D,20250616,000000,3.21,3.6365,3.21,3.55,8272,0
+HYFM.US,D,20250617,000000,3.62,3.62,3.2467,3.54,3616,0
+HYFM.US,D,20250618,000000,3.46,3.7,3.3,3.616,5915,0
+HYFM.US,D,20250620,000000,3.63,3.83,3.4798,3.755,2505,0
+HYFM.US,D,20250623,000000,3.85,4,3.85,3.89,5513,0
+HYFM.US,D,20250624,000000,3.84,4,3.5,3.951,7565,0
+HYFM.US,D,20250625,000000,4,4,3.6,3.6,11028,0
+HYFM.US,D,20250626,000000,3.55,3.71,3.5037,3.6,2791,0
+HYFM.US,D,20250627,000000,3.595,3.68,3.49,3.68,10943,0
+HYFM.US,D,20250630,000000,3.73,3.93,3.57,3.74,7799,0
+HYFM.US,D,20250701,000000,3.52,3.76,3.52,3.58,7463,0
+HYFM.US,D,20250702,000000,3.58,3.8696,3.58,3.73,3845,0
+HYFM.US,D,20250703,000000,3.7,3.71,3.62,3.63,3121,0
+HYFM.US,D,20250707,000000,3.56,3.89,3.56,3.73,6908,0
+HYFM.US,D,20250708,000000,3.55,3.94,3.51,3.6,30081,0
+HYFM.US,D,20250709,000000,3.69,3.82,3.6387,3.82,1390,0
+HYFM.US,D,20250710,000000,3.76,3.93,3.757,3.9,4955,0
+HYFM.US,D,20250711,000000,3.8,3.99,3.8,3.81,2917,0
+HYFM.US,D,20250714,000000,3.905,4.235,3.8,3.94,14973,0
+HYFM.US,D,20250715,000000,4.0073,4.4,4.0073,4.3,13371,0
+HYFM.US,D,20250716,000000,4.34,4.42,4.2121,4.22,9795,0
+HYFM.US,D,20250717,000000,4.36,4.4694,4.28,4.31,11764,0
+HYFM.US,D,20250718,000000,4.315,4.41,4.21,4.34,4771,0
+HYFM.US,D,20250721,000000,4.35,4.42,3.75,4.105,20902,0
+HYFM.US,D,20250722,000000,4.12,4.4,4.12,4.36,10707,0
+HYFM.US,D,20250723,000000,4.3687,4.73,4.2676,4.48,37897,0
+HYFM.US,D,20250724,000000,4.57,4.7081,4.36,4.54,10992,0
+HYFM.US,D,20250725,000000,4.61,4.625,4.3596,4.6,6178,0
+HYFM.US,D,20250728,000000,4.6,4.6,4.06,4.21,14150,0
+HYFM.US,D,20250729,000000,4.35,4.45,4.2,4.37,9129,0
+HYFM.US,D,20250730,000000,4.42,4.445,3.88,4.445,5719,0
+HYFM.US,D,20250731,000000,4.35,4.35,4.12,4.34,2713,0
+HYFM.US,D,20250801,000000,4.1723,4.34,4.1723,4.34,4011,0
+HYFM.US,D,20250804,000000,4.35,4.35,4.21,4.35,7082,0
+HYFM.US,D,20250805,000000,4.2,4.49,4.2,4.475,1804,0
+HYFM.US,D,20250806,000000,4.4,4.49,4.376,4.49,1562,0
+HYFM.US,D,20250807,000000,4.58,4.6129,4.35,4.55,11952,0
+HYFM.US,D,20250808,000000,4.56,4.56,4.2601,4.49,9855,0
+HYFM.US,D,20250811,000000,4.7,4.7761,4.36,4.5101,18542,0
+HYFM.US,D,20250812,000000,4.78,4.78,4.075,4.38,17680,0
+HYFM.US,D,20250813,000000,4.21,4.44,4.04,4.44,10000,0
+HYFM.US,D,20250814,000000,4.46,4.46,4.2,4.33,13560,0
+HYFM.US,D,20250815,000000,4.515,4.5304,4.4465,4.51,2382,0
+HYFM.US,D,20250818,000000,4.52,4.7276,4.39,4.54,4672,0
+HYFM.US,D,20250819,000000,4.55,4.61,4.3001,4.6,4891,0
+HYFM.US,D,20250820,000000,4.5,4.52,4.1261,4.48,2737,0
+HYFM.US,D,20250821,000000,4.5,4.5,4.42,4.42,3562,0
+HYFM.US,D,20250822,000000,4.43,4.5294,4.07,4.3743,12324,0
+HYFM.US,D,20250825,000000,4.37,4.56,4.37,4.465,3043,0
+HYFM.US,D,20250826,000000,4.47,4.4756,4.4,4.4672,2890,0
+HYFM.US,D,20250827,000000,4.41,4.69,4.41,4.57,5945,0
+HYFM.US,D,20250828,000000,4.57,4.7,4.495,4.65,6241,0
+HYFM.US,D,20250829,000000,4.76,4.76,4.4,4.64,6219,0
+HYFM.US,D,20250902,000000,4.7,4.7,4.4,4.43,6666,0
+HYFM.US,D,20250903,000000,4.4,4.4,4.3,4.371,4101,0
+HYFM.US,D,20250904,000000,4.38,4.38,2.65,3.03,257019,0
+HYFM.US,D,20250905,000000,3.03,3.44,3.02,3.31,47084,0
+HYFM.US,D,20250908,000000,3.36,3.37,3.22,3.26,23168,0
+HYFM.US,D,20250909,000000,3.11,3.22,3.11,3.12,5778,0
+HYFM.US,D,20250910,000000,3.1583,3.27,3.11,3.25,22767,0
+HYFM.US,D,20250911,000000,3.25,3.3,3.1639,3.23,13340,0
+HYFM.US,D,20250912,000000,3.23,3.29,3.1952,3.29,8557,0
+HYFM.US,D,20250915,000000,3.29,3.29,3.1465,3.22,10986,0
+HYFM.US,D,20250916,000000,3.2174,3.29,3.045,3.045,28707,0
+HYFM.US,D,20250917,000000,3.05,3.1899,3.05,3.13,4398,0
+HYFM.US,D,20250918,000000,3.15,3.24,3.14,3.24,9336,0
+HYFM.US,D,20250919,000000,3.26,3.26,3.01,3.23,27699,0
+HYFM.US,D,20250922,000000,3.24,3.29,3.0785,3.18,20094,0
+HYFM.US,D,20250923,000000,3.23,3.23,3.02,3.09,27814,0
+HYFM.US,D,20250924,000000,3.14,3.1886,2.9903,3.07,7537,0
+HYFM.US,D,20250925,000000,3.05,3.2226,2.89,3,20687,0
+HYFM.US,D,20250926,000000,3.05,3.06,2.79,2.88,17969,0
+HYFM.US,D,20250929,000000,2.95,3.69,2.94,3.47,158715,0
+HYFM.US,D,20250930,000000,3.48,3.48,3.15,3.29,14004,0
+HYFM.US,D,20251001,000000,3.3,3.45,3.24,3.33,13888,0
+HYFM.US,D,20251002,000000,3.35,3.35,3.09,3.09,22822,0
+HYFM.US,D,20251003,000000,3.13,3.14,2.95,3.01,40225,0
+HYFM.US,D,20251006,000000,3.01,3.1716,3.01,3.0999,11482,0
+HYFM.US,D,20251007,000000,3.05,3.1555,3.05,3.15,13655,0
+HYFM.US,D,20251008,000000,3.15,3.1841,3.02,3.09,32944,0
+HYFM.US,D,20251009,000000,3.11,3.48,3.11,3.38,83019,0
+HYFM.US,D,20251010,000000,3.43,3.4391,3.16,3.28,11844,0
+HYFM.US,D,20251013,000000,3.29,3.3052,3.02,3.1059,33357,0
+HYFM.US,D,20251014,000000,2.97,3.2,2.95,3.08,28303,0
+HYFM.US,D,20251015,000000,3.11,3.45,3.07,3.07,91917,0
+HYFM.US,D,20251016,000000,3.13,3.13,2.62,2.75,54121,0
+HYFM.US,D,20251017,000000,2.81,2.86,2.75,2.77,10104,0
+HYFM.US,D,20251020,000000,2.8,2.96,2.8,2.96,11608,0
+HYFM.US,D,20251021,000000,3.03,3.03,2.84,2.89,6379,0
+HYFM.US,D,20251022,000000,2.8901,2.9,2.845,2.89,12868,0
+HYFM.US,D,20251023,000000,2.88,3.002,2.75,2.75,43115,0
+HYFM.US,D,20251024,000000,2.78,2.86,2.5,2.62,67216,0
+HYFM.US,D,20251027,000000,2.61,2.7269,2.61,2.66,6730,0
+HYFM.US,D,20251028,000000,2.69,2.76,2.61,2.67,37917,0
+HYFM.US,D,20251029,000000,2.67,2.67,2.44,2.44,36879,0
+HYFM.US,D,20251030,000000,2.47,2.47,2.32,2.335,13970,0
+HYFM.US,D,20251031,000000,2.34,2.57,2.21,2.215,8667,0
+HYFM.US,D,20251103,000000,2.31,2.4999,2.26,2.465,29129,0
+HYFM.US,D,20251104,000000,2.45,2.48,2.32,2.4,9548,0
+HYFM.US,D,20251105,000000,2.272,2.54,2.27,2.4,12154,0
+HYFM.US,D,20251106,000000,2.5,2.5,2.18,2.18,32818,0
+HYFM.US,D,20251107,000000,2.24,2.32,2.185,2.22,8864,0
+HYFM.US,D,20251110,000000,2.21,2.47,2.19,2.24,12509,0
+HYFM.US,D,20251111,000000,2.18,2.25,2.108,2.145,8308,0
+HYFM.US,D,20251112,000000,2.1,2.1,1.74,1.8,71380,0
+HYFM.US,D,20251113,000000,1.81,1.93,1.81,1.82,18130,0
+HYFM.US,D,20251114,000000,1.84,1.84,1.77,1.78,10950,0
+HYFM.US,D,20251117,000000,1.75,1.78,1.665,1.675,26229,0
+HYFM.US,D,20251118,000000,1.66,1.752,1.66,1.7,4263,0
+HYFM.US,D,20251119,000000,1.78,1.78,1.65,1.65,22164,0
+HYFM.US,D,20251120,000000,1.73,1.7603,1.6,1.61,10668,0
+HYFM.US,D,20251121,000000,1.6,1.6673,1.55,1.55,8773,0
+HYFM.US,D,20251124,000000,1.55,1.7348,1.55,1.7348,13142,0
+HYFM.US,D,20251125,000000,1.69,1.8199,1.6,1.81,9719,0
+HYFM.US,D,20251126,000000,1.77,1.8538,1.75,1.79,13587,0
+HYFM.US,D,20251128,000000,1.79,1.88,1.7,1.84,14233,0
+HYFM.US,D,20251201,000000,1.83,1.92,1.82,1.83,3580,0
+HYFM.US,D,20251202,000000,1.84,1.98,1.83,1.96,21363,0
+HYFM.US,D,20251203,000000,1.9,1.96,1.88,1.88,5991,0
+HYFM.US,D,20251204,000000,1.88,1.97,1.868722,1.92,8882,0
+HYFM.US,D,20251205,000000,1.98,2,1.81,1.81,9345,0
+HYFM.US,D,20251208,000000,1.9,1.9999,1.74,1.74,13490,0
+HYFM.US,D,20251209,000000,1.78,1.78,1.71,1.716,18470,0
+HYFM.US,D,20251210,000000,1.71,1.83,1.65,1.65,39902,0
+HYFM.US,D,20251211,000000,1.6,1.6487,1.51,1.53,87983,0
+HYFM.US,D,20251212,000000,1.7,2.37,1.54,2.08,1062754,0
+HYFM.US,D,20251215,000000,2.19,2.54,1.86,2.04,242906,0
+HYFM.US,D,20251216,000000,1.99,2.4499,1.945,2.44,105330,0
+HYFM.US,D,20251217,000000,2.63,2.74,2.08,2.21,133271,0
+HYFM.US,D,20251218,000000,2.26,2.3288,1.92,2,92888,0
+HYFM.US,D,20251219,000000,2.02,2.0499,1.8,1.8,80469,0
+HYFM.US,D,20251222,000000,1.81,1.855,1.7,1.75,43060,0
+HYFM.US,D,20251223,000000,1.7893,1.8017,1.68,1.744,30683,0
+HYFM.US,D,20251224,000000,1.74,1.77,1.7,1.72,19507,0
+HYFM.US,D,20251226,000000,1.73,1.7331,1.68,1.7,28784,0
+HYFM.US,D,20251229,000000,1.7,1.75,1.61,1.64,31735,0
+HYFM.US,D,20251230,000000,1.61,1.69,1.57,1.57,26112,0
+HYFM.US,D,20251231,000000,1.57,1.59,1.45,1.51,79070,0
+HYFM.US,D,20260102,000000,1.54,1.69,1.52,1.6,15470,0
+HYFM.US,D,20260105,000000,1.69,2.2001,1.68,1.99,228981,0
+HYFM.US,D,20260106,000000,2,2.3,1.97,2.18,91388,0
+HYFM.US,D,20260107,000000,2.205,2.21,1.92,1.925,37271,0
+HYFM.US,D,20260108,000000,1.93,2.0868,1.9201,1.94,37222,0
+HYFM.US,D,20260109,000000,1.99,1.99,1.85,1.85,29805,0
+HYFM.US,D,20260112,000000,1.855,1.885,1.75,1.85,28140,0
+HYFM.US,D,20260113,000000,1.8452,1.88,1.7478,1.76,41157,0
+HYFM.US,D,20260114,000000,1.81,1.88,1.72,1.72,39129,0
+HYFM.US,D,20260115,000000,1.77,1.7885,1.68,1.685,27924,0
+HYFM.US,D,20260116,000000,1.71,1.7411,1.64,1.64,16891,0
+HYFM.US,D,20260120,000000,1.69,1.6966,1.49,1.55,67826,0
+HYFM.US,D,20260121,000000,1.58,1.68,1.58,1.64,47559,0
+HYFM.US,D,20260122,000000,1.66,1.8078,1.656052,1.7,44912,0
+HYFM.US,D,20260123,000000,1.71,1.79,1.6482,1.68,26270,0
+HYFM.US,D,20260126,000000,1.65,1.71,1.61,1.64,26466,0
+HYFM.US,D,20260127,000000,1.64,1.655,1.62,1.62,30806,0
+HYFM.US,D,20260128,000000,1.62,1.62,1.54,1.56,12270,0
+HYFM.US,D,20260129,000000,1.56,1.6292,1.49,1.56,23307,0
+HYFM.US,D,20260130,000000,1.55,1.63,1.45,1.48,61298,0
+HYFM.US,D,20260202,000000,1.5,1.59,1.47,1.52,38071,0
+HYFM.US,D,20260203,000000,1.51,1.5985,1.51,1.54,9057,0
+HYFM.US,D,20260204,000000,1.5,1.535,1.42,1.46,57275,0
+HYFM.US,D,20260205,000000,1.43,1.475,1.375,1.38,37235,0
+HYFM.US,D,20260206,000000,1.39,1.52,1.38,1.45,39625,0
+HYFM.US,D,20260209,000000,1.46,1.576,1.42,1.5,34319,0
+HYFM.US,D,20260210,000000,1.47,1.6,1.42,1.48,37675,0
+HYFM.US,D,20260211,000000,1.42,1.47,1.4,1.42,16497,0
+HYFM.US,D,20260212,000000,1.45,1.46,1.427,1.43,14251,0
+HYFM.US,D,20260213,000000,1.45,1.45,1.42,1.43,6268,0
+HYFM.US,D,20260217,000000,1.48,1.48,1.375,1.41,15326,0
+HYFM.US,D,20260218,000000,1.38,1.4669,1.375,1.38,9473,0
diff --git a/daily/us/nasdaq stocks/1/iac.us.txt b/daily/us/nasdaq stocks/1/iac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42e1afd0c80e0098caf83cc91ffe4299c6990441
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iac.us.txt	
@@ -0,0 +1,8322 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAC.US,D,19930119,000000,0.185578,0.20717,0.185578,0.185578,6176463,0
+IAC.US,D,19930120,000000,0.20717,0.20717,0.185578,0.185578,497202,0
+IAC.US,D,19930121,000000,0.20717,0.20717,0.185578,0.185578,207566,0
+IAC.US,D,19930122,000000,0.20717,0.20717,0.185578,0.20717,140005,0
+IAC.US,D,19930125,000000,0.185578,0.217121,0.185578,0.197211,1602649,0
+IAC.US,D,19930126,000000,0.197211,0.228663,0.197211,0.20717,197914,0
+IAC.US,D,19930127,000000,0.20717,0.268482,0.20717,0.238638,1643689,0
+IAC.US,D,19930128,000000,0.238638,0.268482,0.20717,0.228663,922010,0
+IAC.US,D,19930129,000000,0.238638,0.238638,0.20717,0.217121,236529,0
+IAC.US,D,19930201,000000,0.20717,0.228663,0.20717,0.212174,2201221,0
+IAC.US,D,19930202,000000,0.212174,0.228663,0.212174,0.222051,2628451,0
+IAC.US,D,19930203,000000,0.212174,0.228663,0.212174,0.212174,296871,0
+IAC.US,D,19930204,000000,0.212174,0.228663,0.212174,0.222051,1269565,0
+IAC.US,D,19930205,000000,0.212174,0.248556,0.212174,0.228663,1631613,0
+IAC.US,D,19930208,000000,0.228663,0.253593,0.228663,0.253593,4882769,0
+IAC.US,D,19930209,000000,0.253593,0.258548,0.222051,0.222051,2949457,0
+IAC.US,D,19930210,000000,0.238638,0.238638,0.222051,0.228663,432041,0
+IAC.US,D,19930211,000000,0.222051,0.243642,0.222051,0.222051,321010,0
+IAC.US,D,19930212,000000,0.222051,0.280098,0.222051,0.248556,4921384,0
+IAC.US,D,19930216,000000,0.268482,0.268482,0.248556,0.248556,2210879,0
+IAC.US,D,19930217,000000,0.248556,0.280098,0.248556,0.268482,3113563,0
+IAC.US,D,19930218,000000,0.248556,0.268482,0.248556,0.268482,1204389,0
+IAC.US,D,19930219,000000,0.248556,0.268482,0.248556,0.268482,3521476,0
+IAC.US,D,19930222,000000,0.268482,0.268482,0.248556,0.253593,1549555,0
+IAC.US,D,19930223,000000,0.253593,0.268482,0.253593,0.268482,719261,0
+IAC.US,D,19930224,000000,0.268482,0.290033,0.253593,0.268482,3762834,0
+IAC.US,D,19930225,000000,0.268482,0.290033,0.268482,0.290033,586507,0
+IAC.US,D,19930226,000000,0.290033,0.290033,0.268482,0.276768,4839309,0
+IAC.US,D,19930301,000000,0.268482,0.280098,0.258548,0.280098,808566,0
+IAC.US,D,19930302,000000,0.258548,0.280098,0.253593,0.280098,2792558,0
+IAC.US,D,19930303,000000,0.253593,0.280098,0.253593,0.253593,272737,0
+IAC.US,D,19930304,000000,0.280098,0.280098,0.238638,0.253593,2534294,0
+IAC.US,D,19930305,000000,0.238638,0.263527,0.238638,0.248556,251015,0
+IAC.US,D,19930308,000000,0.238638,0.263527,0.238638,0.238638,217223,0
+IAC.US,D,19930309,000000,0.238638,0.248556,0.233683,0.243642,1481961,0
+IAC.US,D,19930310,000000,0.243642,0.243642,0.217121,0.217121,217223,0
+IAC.US,D,19930311,000000,0.217121,0.238638,0.20717,0.217121,1375763,0
+IAC.US,D,19930312,000000,0.217121,0.228663,0.20717,0.217121,736165,0
+IAC.US,D,19930315,000000,0.228663,0.228663,0.212174,0.222051,267920,0
+IAC.US,D,19930316,000000,0.20717,0.228663,0.20717,0.222051,644442,0
+IAC.US,D,19930317,000000,0.212174,0.222051,0.20717,0.20717,132753,0
+IAC.US,D,19930318,000000,0.222051,0.222051,0.20219,0.20717,738566,0
+IAC.US,D,19930319,000000,0.197211,0.212174,0.197211,0.197211,2326745,0
+IAC.US,D,19930322,000000,0.197211,0.212174,0.197211,0.197211,183426,0
+IAC.US,D,19930323,000000,0.20717,0.20717,0.197211,0.197211,658924,0
+IAC.US,D,19930324,000000,0.197211,0.20717,0.175644,0.185578,1901939,0
+IAC.US,D,19930325,000000,0.197211,0.197211,0.185578,0.197211,866484,0
+IAC.US,D,19930326,000000,0.185578,0.197211,0.175644,0.175644,374117,0
+IAC.US,D,19930329,000000,0.175644,0.192223,0.170722,0.180607,2681536,0
+IAC.US,D,19930330,000000,0.180607,0.185578,0.165759,0.165759,663749,0
+IAC.US,D,19930331,000000,0.180607,0.180607,0.165759,0.165759,108614,0
+IAC.US,D,19930401,000000,0.180607,0.180607,0.165759,0.175644,248593,0
+IAC.US,D,19930402,000000,0.175644,0.180607,0.170722,0.175644,2650174,0
+IAC.US,D,19930405,000000,0.170722,0.185578,0.170722,0.175644,371710,0
+IAC.US,D,19930406,000000,0.175644,0.197211,0.1558,0.1558,1774030,0
+IAC.US,D,19930407,000000,0.1558,0.165759,0.139237,0.15082,325846,0
+IAC.US,D,19930408,000000,0.139237,0.145849,0.139237,0.139237,458587,0
+IAC.US,D,19930412,000000,0.134176,0.139237,0.109409,0.12429,796497,0
+IAC.US,D,19930413,000000,0.114356,0.12429,0.109409,0.109409,2022628,0
+IAC.US,D,19930414,000000,0.109409,0.129278,0.109409,0.127637,1356459,0
+IAC.US,D,19930415,000000,0.119327,0.129278,0.119327,0.12429,499631,0
+IAC.US,D,19930416,000000,0.119327,0.129278,0.119327,0.119327,1682291,0
+IAC.US,D,19930419,000000,0.119327,0.165759,0.119327,0.165759,1503692,0
+IAC.US,D,19930420,000000,0.1558,0.185578,0.1558,0.175644,8397002,0
+IAC.US,D,19930421,000000,0.185578,0.185578,0.175644,0.185578,1182677,0
+IAC.US,D,19930422,000000,0.192223,0.192223,0.180607,0.180607,296871,0
+IAC.US,D,19930423,000000,0.180607,0.192223,0.180607,0.180607,164117,0
+IAC.US,D,19930426,000000,0.180607,0.192223,0.165759,0.180607,2261558,0
+IAC.US,D,19930427,000000,0.180607,0.180607,0.152477,0.1558,827864,0
+IAC.US,D,19930428,000000,0.1558,0.175644,0.1558,0.170722,272737,0
+IAC.US,D,19930429,000000,0.170722,0.170722,0.1558,0.170722,144824,0
+IAC.US,D,19930430,000000,0.1558,0.1558,0.1558,0.1558,767539,0
+IAC.US,D,19930503,000000,0.1558,0.1558,0.1558,0.1558,43437.8,0
+IAC.US,D,19930504,000000,0.1558,0.170722,0.1558,0.1558,65176.2,0
+IAC.US,D,19930505,000000,0.1558,0.170722,0.1558,0.165759,412726,0
+IAC.US,D,19930506,000000,0.1558,0.165759,0.1558,0.1558,349972,0
+IAC.US,D,19930507,000000,0.1558,0.165759,0.145849,0.145849,1752292,0
+IAC.US,D,19930510,000000,0.145849,0.165759,0.145849,0.15082,1392661,0
+IAC.US,D,19930511,000000,0.160755,0.160755,0.145849,0.145849,238952,0
+IAC.US,D,19930512,000000,0.145849,0.160755,0.145849,0.145849,1158532,0
+IAC.US,D,19930513,000000,0.145849,0.165759,0.145849,0.15082,164117,0
+IAC.US,D,19930514,000000,0.15082,0.165759,0.15082,0.1558,176196,0
+IAC.US,D,19930517,000000,0.175644,0.175644,0.160755,0.160755,613052,0
+IAC.US,D,19930518,000000,0.160755,0.170722,0.160755,0.160755,67576.4,0
+IAC.US,D,19930519,000000,0.170722,0.197211,0.165759,0.197211,4774144,0
+IAC.US,D,19930520,000000,0.185578,0.238638,0.185578,0.233683,3357360,0
+IAC.US,D,19930521,000000,0.238638,0.280098,0.222051,0.238638,2445003,0
+IAC.US,D,19930524,000000,0.238638,0.253593,0.238638,0.238638,1103036,0
+IAC.US,D,19930525,000000,0.238638,0.253593,0.222051,0.225373,818212,0
+IAC.US,D,19930526,000000,0.238638,0.238638,0.222051,0.222051,364454,0
+IAC.US,D,19930527,000000,0.222051,0.238638,0.217121,0.233683,499631,0
+IAC.US,D,19930528,000000,0.217121,0.233683,0.217121,0.233683,209989,0
+IAC.US,D,19930601,000000,0.233683,0.233683,0.217121,0.222051,1894699,0
+IAC.US,D,19930602,000000,0.222051,0.248556,0.222051,0.248556,1267160,0
+IAC.US,D,19930603,000000,0.248556,0.258548,0.228663,0.258548,335498,0
+IAC.US,D,19930604,000000,0.238638,0.258548,0.238638,0.258548,89316.1,0
+IAC.US,D,19930607,000000,0.243642,0.258548,0.243642,0.243642,803754,0
+IAC.US,D,19930608,000000,0.243642,0.253593,0.238638,0.238638,3567321,0
+IAC.US,D,19930609,000000,0.253593,0.253593,0.238638,0.248556,5083084,0
+IAC.US,D,19930610,000000,0.253593,0.253593,0.238638,0.248556,856832,0
+IAC.US,D,19930611,000000,0.238638,0.263527,0.238638,0.263527,1332308,0
+IAC.US,D,19930614,000000,0.263527,0.275078,0.253593,0.263527,820630,0
+IAC.US,D,19930615,000000,0.263527,0.28507,0.263527,0.28507,1112694,0
+IAC.US,D,19930616,000000,0.290033,0.336423,0.275078,0.326546,4969658,0
+IAC.US,D,19930617,000000,0.321526,0.367916,0.321526,0.341395,4827246,0
+IAC.US,D,19930618,000000,0.341395,0.372888,0.341395,0.357982,2667056,0
+IAC.US,D,19930621,000000,0.367916,0.39936,0.346358,0.377851,5346187,0
+IAC.US,D,19930622,000000,0.39936,0.429204,0.372888,0.419278,8124258,0
+IAC.US,D,19930623,000000,0.372888,0.382822,0.311591,0.362896,4308327,0
+IAC.US,D,19930624,000000,0.372888,0.372888,0.351329,0.372888,2425697,0
+IAC.US,D,19930625,000000,0.351329,0.372888,0.351329,0.372888,1481961,0
+IAC.US,D,19930628,000000,0.372888,0.429204,0.362896,0.404381,4346940,0
+IAC.US,D,19930629,000000,0.414274,0.46571,0.404381,0.46571,5198956,0
+IAC.US,D,19930630,000000,0.455701,0.487203,0.404381,0.414274,4216606,0
+IAC.US,D,19930701,000000,0.445775,0.445775,0.414274,0.414274,1011304,0
+IAC.US,D,19930702,000000,0.434208,0.497211,0.414274,0.477276,5937511,0
+IAC.US,D,19930706,000000,0.477276,0.517063,0.455701,0.502133,4511075,0
+IAC.US,D,19930707,000000,0.497211,0.579984,0.497211,0.570139,2797391,0
+IAC.US,D,19930708,000000,0.589992,0.589992,0.52863,0.538556,2679130,0
+IAC.US,D,19930709,000000,0.52863,0.538556,0.477276,0.512059,1643689,0
+IAC.US,D,19930712,000000,0.517063,0.69434,0.517063,0.672847,5855457,0
+IAC.US,D,19930713,000000,0.725923,0.765628,0.69434,0.735849,11315073,0
+IAC.US,D,19930714,000000,0.755701,0.755701,0.682773,0.69434,3482856,0
+IAC.US,D,19930715,000000,0.672847,0.704348,0.642986,0.642986,5988213,0
+IAC.US,D,19930716,000000,0.642986,0.662838,0.621493,0.621493,3287360,0
+IAC.US,D,19930719,000000,0.621493,0.662838,0.621493,0.657916,905122,0
+IAC.US,D,19930720,000000,0.682773,0.797047,0.652912,0.777276,2905996,0
+IAC.US,D,19930721,000000,0.787203,0.797047,0.745775,0.765628,1687121,0
+IAC.US,D,19930722,000000,0.787203,0.787203,0.69434,0.725923,1305778,0
+IAC.US,D,19930723,000000,0.735849,0.735849,0.672847,0.714274,1259908,0
+IAC.US,D,19930726,000000,0.69434,0.714274,0.672847,0.714274,1119924,0
+IAC.US,D,19930727,000000,0.714274,0.714274,0.682773,0.714274,610645,0
+IAC.US,D,19930728,000000,0.714274,0.745775,0.69434,0.714274,528587,0
+IAC.US,D,19930729,000000,0.714274,0.755701,0.714274,0.735849,1201988,0
+IAC.US,D,19930730,000000,0.735849,0.777276,0.735849,0.745775,685464,0
+IAC.US,D,19930802,000000,0.745775,0.755701,0.69434,0.704348,946137,0
+IAC.US,D,19930803,000000,0.69434,0.714274,0.69434,0.704348,772363,0
+IAC.US,D,19930804,000000,0.69434,0.704348,0.611567,0.64799,2432938,0
+IAC.US,D,19930805,000000,0.642986,0.672847,0.621493,0.621493,1269565,0
+IAC.US,D,19930806,000000,0.621493,0.64799,0.621493,0.636423,1144047,0
+IAC.US,D,19930809,000000,0.631419,0.652912,0.621493,0.636423,3217365,0
+IAC.US,D,19930810,000000,0.621493,0.652912,0.611567,0.626415,475497,0
+IAC.US,D,19930811,000000,0.611567,0.631419,0.611567,0.621493,197914,0
+IAC.US,D,19930812,000000,0.621493,0.642986,0.611567,0.631419,1103036,0
+IAC.US,D,19930813,000000,0.611567,0.631419,0.570139,0.570139,3765253,0
+IAC.US,D,19930816,000000,0.570139,0.589992,0.570139,0.584988,1030619,0
+IAC.US,D,19930817,000000,0.570139,0.636423,0.570139,0.636423,714427,0
+IAC.US,D,19930818,000000,0.621493,0.682773,0.621493,0.642986,2150542,0
+IAC.US,D,19930819,000000,0.631419,0.652912,0.621493,0.621493,253438,0
+IAC.US,D,19930820,000000,0.621493,0.652912,0.621493,0.631419,8409081,0
+IAC.US,D,19930823,000000,0.631419,0.652912,0.631419,0.631419,2403971,0
+IAC.US,D,19930824,000000,0.631419,0.652912,0.631419,0.642986,827864,0
+IAC.US,D,19930825,000000,0.631419,0.652912,0.631419,0.631419,586507,0
+IAC.US,D,19930826,000000,0.652912,0.755701,0.631419,0.745775,6111296,0
+IAC.US,D,19930827,000000,0.765628,0.787203,0.755701,0.755701,1658158,0
+IAC.US,D,19930830,000000,0.777276,0.777276,0.69434,0.714274,1134411,0
+IAC.US,D,19930831,000000,0.735849,0.735849,0.714274,0.735849,2763605,0
+IAC.US,D,19930901,000000,0.745775,0.745775,0.714274,0.725923,5519951,0
+IAC.US,D,19930902,000000,0.725923,0.735849,0.725923,0.730845,2498110,0
+IAC.US,D,19930903,000000,0.735849,0.735849,0.725923,0.725923,364454,0
+IAC.US,D,19930907,000000,0.725923,0.730845,0.704348,0.725923,489961,0
+IAC.US,D,19930908,000000,0.704348,0.725923,0.682773,0.69434,1781260,0
+IAC.US,D,19930909,000000,0.69434,0.714274,0.672847,0.704348,1303366,0
+IAC.US,D,19930910,000000,0.704348,0.704348,0.657916,0.662838,393428,0
+IAC.US,D,19930913,000000,0.682773,0.682773,0.652912,0.652912,74828.3,0
+IAC.US,D,19930914,000000,0.652912,0.682773,0.631419,0.64799,2370185,0
+IAC.US,D,19930915,000000,0.662838,0.704348,0.642986,0.704348,1745063,0
+IAC.US,D,19930916,000000,0.672847,0.704348,0.672847,0.672847,965452,0
+IAC.US,D,19930917,000000,0.672847,0.69434,0.662838,0.662838,209989,0
+IAC.US,D,19930920,000000,0.662838,0.69434,0.662838,0.677851,825459,0
+IAC.US,D,19930921,000000,0.69434,0.777276,0.672847,0.725923,15000678,0
+IAC.US,D,19930922,000000,0.755701,0.755701,0.725923,0.755701,1402330,0
+IAC.US,D,19930923,000000,0.755701,0.848482,0.725923,0.848482,2920488,0
+IAC.US,D,19930924,000000,0.828712,0.879984,0.828712,0.84356,2148120,0
+IAC.US,D,19930927,000000,0.828712,0.848482,0.808778,0.828712,823024,0
+IAC.US,D,19930928,000000,0.818704,0.838638,0.69434,0.745775,2720163,0
+IAC.US,D,19930929,000000,0.745775,0.765628,0.642986,0.662838,2645344,0
+IAC.US,D,19930930,000000,0.652912,0.745775,0.652912,0.745775,2621194,0
+IAC.US,D,19931001,000000,0.69434,0.755701,0.69434,0.725923,748246,0
+IAC.US,D,19931004,000000,0.725923,0.755701,0.704348,0.704348,808566,0
+IAC.US,D,19931005,000000,0.704348,0.714274,0.69434,0.69434,393428,0
+IAC.US,D,19931006,000000,0.725923,0.735849,0.714274,0.714274,410315,0
+IAC.US,D,19931007,000000,0.725923,0.725923,0.704348,0.714274,226893,0
+IAC.US,D,19931008,000000,0.714274,0.714274,0.69434,0.704348,1103036,0
+IAC.US,D,19931011,000000,0.69434,0.714274,0.69434,0.69434,485138,0
+IAC.US,D,19931012,000000,0.69434,0.735849,0.69434,0.735849,538228,0
+IAC.US,D,19931013,000000,0.714274,0.808778,0.714274,0.777276,2515003,0
+IAC.US,D,19931014,000000,0.777276,0.787203,0.755701,0.755701,345150,0
+IAC.US,D,19931015,000000,0.755701,0.777276,0.735849,0.755701,2247083,0
+IAC.US,D,19931018,000000,0.745775,0.765628,0.735849,0.735849,1112694,0
+IAC.US,D,19931019,000000,0.714274,0.735849,0.682773,0.689418,926826,0
+IAC.US,D,19931020,000000,0.662838,0.725923,0.662838,0.704348,3120815,0
+IAC.US,D,19931021,000000,0.725923,0.725923,0.69434,0.714274,108614,0
+IAC.US,D,19931022,000000,0.714274,0.714274,0.69434,0.69434,94138.4,0
+IAC.US,D,19931025,000000,0.714274,0.714274,0.682773,0.682773,415148,0
+IAC.US,D,19931026,000000,0.672847,0.69434,0.599918,0.631419,1358881,0
+IAC.US,D,19931027,000000,0.599918,0.652912,0.599918,0.642986,2495692,0
+IAC.US,D,19931028,000000,0.642986,0.672847,0.642986,0.662838,347566,0
+IAC.US,D,19931029,000000,0.652912,0.69434,0.652912,0.672847,555126,0
+IAC.US,D,19931101,000000,0.69434,0.69434,0.672847,0.689418,3299434,0
+IAC.US,D,19931102,000000,0.69434,0.69434,0.652912,0.662838,1088543,0
+IAC.US,D,19931103,000000,0.652912,0.672847,0.621493,0.642986,634790,0
+IAC.US,D,19931104,000000,0.621493,0.631419,0.579984,0.579984,1271982,0
+IAC.US,D,19931105,000000,0.579984,0.579984,0.548482,0.565135,1983998,0
+IAC.US,D,19931108,000000,0.570139,0.570139,0.52863,0.560131,6642302,0
+IAC.US,D,19931109,000000,0.538556,0.570139,0.538556,0.548482,156887,0
+IAC.US,D,19931110,000000,0.548482,0.570139,0.548482,0.548482,207566,0
+IAC.US,D,19931111,000000,0.570139,0.570139,0.548482,0.570139,284801,0
+IAC.US,D,19931112,000000,0.570139,0.570139,0.517063,0.52863,4938272,0
+IAC.US,D,19931115,000000,0.52863,0.560131,0.52863,0.560131,567203,0
+IAC.US,D,19931116,000000,0.560131,0.611567,0.560131,0.579984,1916414,0
+IAC.US,D,19931117,000000,0.579984,0.579984,0.538556,0.543642,6009923,0
+IAC.US,D,19931118,000000,0.560131,0.560131,0.538556,0.538556,591330,0
+IAC.US,D,19931119,000000,0.560131,0.560131,0.538556,0.538556,77228.5,0
+IAC.US,D,19931122,000000,0.560131,0.560131,0.538556,0.538556,572030,0
+IAC.US,D,19931123,000000,0.538556,0.560131,0.538556,0.553486,1194737,0
+IAC.US,D,19931124,000000,0.538556,0.560131,0.538556,0.560131,1597811,0
+IAC.US,D,19931126,000000,0.548482,0.548482,0.538556,0.538556,55524.2,0
+IAC.US,D,19931129,000000,0.538556,0.560131,0.517063,0.517063,364454,0
+IAC.US,D,19931130,000000,0.52863,0.52863,0.477276,0.507137,3581825,0
+IAC.US,D,19931201,000000,0.507137,0.507137,0.445775,0.487203,1064421,0
+IAC.US,D,19931202,000000,0.477276,0.487203,0.477276,0.487203,398255,0
+IAC.US,D,19931203,000000,0.477276,0.497211,0.477276,0.497211,1788505,0
+IAC.US,D,19931206,000000,0.497211,0.497211,0.477276,0.477276,294465,0
+IAC.US,D,19931207,000000,0.477276,0.497211,0.477276,0.497211,241363,0
+IAC.US,D,19931208,000000,0.46571,0.482281,0.46571,0.46571,2541552,0
+IAC.US,D,19931209,000000,0.46571,0.497211,0.450861,0.46571,1226122,0
+IAC.US,D,19931210,000000,0.445775,0.455701,0.394446,0.394446,2618788,0
+IAC.US,D,19931213,000000,0.394446,0.414274,0.394446,0.414274,388603,0
+IAC.US,D,19931214,000000,0.404381,0.404381,0.372888,0.372888,3593883,0
+IAC.US,D,19931215,000000,0.372888,0.404381,0.372888,0.394446,7354317,0
+IAC.US,D,19931216,000000,0.404381,0.424282,0.382822,0.424282,7190189,0
+IAC.US,D,19931217,000000,0.424282,0.424282,0.404381,0.404381,176196,0
+IAC.US,D,19931220,000000,0.404381,0.424282,0.404381,0.419278,1583340,0
+IAC.US,D,19931221,000000,0.434208,0.434208,0.414274,0.414274,977518,0
+IAC.US,D,19931222,000000,0.414274,0.434208,0.414274,0.434208,222048,0
+IAC.US,D,19931223,000000,0.434208,0.434208,0.414274,0.414274,103786,0
+IAC.US,D,19931227,000000,0.414274,0.424282,0.414274,0.424282,801330,0
+IAC.US,D,19931228,000000,0.414274,0.434208,0.414274,0.434208,135159,0
+IAC.US,D,19931229,000000,0.414274,0.434208,0.414274,0.414274,943714,0
+IAC.US,D,19931230,000000,0.404381,0.424282,0.404381,0.409344,1503692,0
+IAC.US,D,19931231,000000,0.414274,0.424282,0.394446,0.414274,1163356,0
+IAC.US,D,19940103,000000,0.414274,0.414274,0.394446,0.404381,347566,0
+IAC.US,D,19940104,000000,0.414274,0.414274,0.394446,0.404381,567203,0
+IAC.US,D,19940105,000000,0.404381,0.414274,0.394446,0.414274,94138.4,0
+IAC.US,D,19940106,000000,0.414274,0.414274,0.394446,0.394446,60341.7,0
+IAC.US,D,19940107,000000,0.414274,0.424282,0.394446,0.424282,7071917,0
+IAC.US,D,19940110,000000,0.434208,0.445775,0.404381,0.445775,1218875,0
+IAC.US,D,19940111,000000,0.455701,0.46571,0.445775,0.46571,1110277,0
+IAC.US,D,19940112,000000,0.46571,0.497211,0.445775,0.487203,1872965,0
+IAC.US,D,19940113,000000,0.497211,0.538556,0.477276,0.538556,1933307,0
+IAC.US,D,19940114,000000,0.538556,0.560131,0.517063,0.517063,1764361,0
+IAC.US,D,19940117,000000,0.507137,0.52863,0.497211,0.517063,398255,0
+IAC.US,D,19940118,000000,0.517063,0.517063,0.455701,0.455701,444106,0
+IAC.US,D,19940119,000000,0.455701,0.497211,0.455701,0.497211,907517,0
+IAC.US,D,19940120,000000,0.497211,0.502133,0.477276,0.497211,456186,0
+IAC.US,D,19940121,000000,0.507137,0.507137,0.46571,0.46571,282400,0
+IAC.US,D,19940124,000000,0.46571,0.487203,0.46571,0.470632,125517,0
+IAC.US,D,19940125,000000,0.46571,0.487203,0.445775,0.445775,637196,0
+IAC.US,D,19940126,000000,0.445775,0.46571,0.445775,0.46571,1421623,0
+IAC.US,D,19940127,000000,0.445775,0.477276,0.445775,0.46571,489961,0
+IAC.US,D,19940128,000000,0.445775,0.445775,0.445775,0.445775,195497,0
+IAC.US,D,19940131,000000,0.445775,0.46571,0.445775,0.445775,222048,0
+IAC.US,D,19940201,000000,0.445775,0.46571,0.445775,0.455701,859238,0
+IAC.US,D,19940202,000000,0.455701,0.455701,0.445775,0.445775,523747,0
+IAC.US,D,19940203,000000,0.434208,0.445775,0.414274,0.434208,639609,0
+IAC.US,D,19940204,000000,0.424282,0.434208,0.404381,0.404381,753057,0
+IAC.US,D,19940207,000000,0.404381,0.414274,0.372888,0.394446,835111,0
+IAC.US,D,19940208,000000,0.372888,0.394446,0.351329,0.351329,2541552,0
+IAC.US,D,19940209,000000,0.351329,0.372888,0.331403,0.362896,15744089,0
+IAC.US,D,19940210,000000,0.362896,0.372888,0.331403,0.351329,6637473,0
+IAC.US,D,19940211,000000,0.351329,0.362896,0.331403,0.362896,243775,0
+IAC.US,D,19940214,000000,0.351329,0.424282,0.351329,0.424282,4576235,0
+IAC.US,D,19940215,000000,0.445775,0.46571,0.419278,0.434208,1955034,0
+IAC.US,D,19940216,000000,0.424282,0.477276,0.424282,0.434208,1718507,0
+IAC.US,D,19940217,000000,0.445775,0.445775,0.424282,0.424282,349972,0
+IAC.US,D,19940218,000000,0.445775,0.445775,0.414274,0.414274,197914,0
+IAC.US,D,19940222,000000,0.414274,0.434208,0.414274,0.434208,101368,0
+IAC.US,D,19940223,000000,0.414274,0.414274,0.404381,0.404381,89316.1,0
+IAC.US,D,19940224,000000,0.404381,0.424282,0.382822,0.404381,786843,0
+IAC.US,D,19940225,000000,0.404381,0.404381,0.372888,0.372888,427225,0
+IAC.US,D,19940228,000000,0.372888,0.404381,0.372888,0.404381,979940,0
+IAC.US,D,19940301,000000,0.404381,0.404381,0.382822,0.394446,424803,0
+IAC.US,D,19940302,000000,0.372888,0.394446,0.372888,0.382822,171352,0
+IAC.US,D,19940303,000000,0.382822,0.382822,0.367916,0.372888,678228,0
+IAC.US,D,19940304,000000,0.362896,0.382822,0.362896,0.372888,391017,0
+IAC.US,D,19940307,000000,0.372888,0.372888,0.362896,0.362896,152070,0
+IAC.US,D,19940308,000000,0.362896,0.372888,0.362896,0.372888,538228,0
+IAC.US,D,19940309,000000,0.372888,0.372888,0.362896,0.362896,113443,0
+IAC.US,D,19940310,000000,0.362896,0.372888,0.362896,0.362896,222048,0
+IAC.US,D,19940311,000000,0.362896,0.362896,0.341395,0.341395,506854,0
+IAC.US,D,19940314,000000,0.362896,0.404381,0.357982,0.404381,4346940,0
+IAC.US,D,19940315,000000,0.404381,0.404381,0.372888,0.377851,1117513,0
+IAC.US,D,19940316,000000,0.372888,0.382822,0.372888,0.382822,154487,0
+IAC.US,D,19940317,000000,0.382822,0.394446,0.382822,0.394446,38620.3,0
+IAC.US,D,19940318,000000,0.404381,0.404381,0.382822,0.394446,140005,0
+IAC.US,D,19940321,000000,0.372888,0.394446,0.372888,0.372888,53113,0
+IAC.US,D,19940322,000000,0.394446,0.394446,0.372888,0.382822,207566,0
+IAC.US,D,19940323,000000,0.372888,0.394446,0.372888,0.394446,299282,0
+IAC.US,D,19940324,000000,0.382822,0.394446,0.382822,0.382822,1315432,0
+IAC.US,D,19940325,000000,0.394446,0.394446,0.372888,0.372888,89316.1,0
+IAC.US,D,19940328,000000,0.394446,0.46571,0.382822,0.434208,4204529,0
+IAC.US,D,19940329,000000,0.487203,0.548482,0.482281,0.487203,4501417,0
+IAC.US,D,19940330,000000,0.497211,0.507137,0.46571,0.492207,1175437,0
+IAC.US,D,19940331,000000,0.507137,0.507137,0.46571,0.46571,613052,0
+IAC.US,D,19940404,000000,0.46571,0.46571,0.424282,0.429204,731331,0
+IAC.US,D,19940405,000000,0.445775,0.543642,0.424282,0.52863,2256740,0
+IAC.US,D,19940406,000000,0.548482,0.560131,0.455701,0.497211,2551207,0
+IAC.US,D,19940407,000000,0.497211,0.517063,0.487203,0.517063,1035453,0
+IAC.US,D,19940408,000000,0.517063,0.517063,0.497211,0.497211,859238,0
+IAC.US,D,19940411,000000,0.487203,0.507137,0.487203,0.492207,699957,0
+IAC.US,D,19940412,000000,0.487203,0.487203,0.46571,0.487203,284801,0
+IAC.US,D,19940413,000000,0.477276,0.497211,0.455701,0.487203,1704014,0
+IAC.US,D,19940414,000000,0.497211,0.52863,0.487203,0.52863,3890765,0
+IAC.US,D,19940415,000000,0.538556,0.560131,0.512059,0.560131,1117513,0
+IAC.US,D,19940418,000000,0.538556,0.560131,0.507137,0.507137,975100,0
+IAC.US,D,19940419,000000,0.538556,0.538556,0.445775,0.455701,748246,0
+IAC.US,D,19940420,000000,0.46571,0.46571,0.434208,0.455701,328262,0
+IAC.US,D,19940421,000000,0.455701,0.455701,0.414274,0.424282,687886,0
+IAC.US,D,19940422,000000,0.424282,0.424282,0.362896,0.414274,2732226,0
+IAC.US,D,19940425,000000,0.434208,0.434208,0.382822,0.394446,574443,0
+IAC.US,D,19940426,000000,0.424282,0.424282,0.404381,0.424282,5124128,0
+IAC.US,D,19940428,000000,0.404381,0.455701,0.404381,0.434208,2039505,0
+IAC.US,D,19940429,000000,0.445775,0.445775,0.424282,0.440853,615470,0
+IAC.US,D,19940502,000000,0.434208,0.434208,0.382822,0.382822,972693,0
+IAC.US,D,19940503,000000,0.404381,0.414274,0.382822,0.414274,726513,0
+IAC.US,D,19940504,000000,0.414274,0.414274,0.382822,0.414274,154487,0
+IAC.US,D,19940505,000000,0.382822,0.414274,0.382822,0.382822,53113,0
+IAC.US,D,19940506,000000,0.404381,0.445775,0.394446,0.445775,432041,0
+IAC.US,D,19940509,000000,0.434208,0.434208,0.409344,0.424282,463421,0
+IAC.US,D,19940510,000000,0.434208,0.434208,0.404381,0.434208,89316.1,0
+IAC.US,D,19940511,000000,0.434208,0.445775,0.424282,0.429204,118272,0
+IAC.US,D,19940512,000000,0.424282,0.424282,0.414274,0.414274,74828.3,0
+IAC.US,D,19940513,000000,0.414274,0.414274,0.414274,0.414274,2411.18,0
+IAC.US,D,19940516,000000,0.414274,0.424282,0.404381,0.424282,84486.4,0
+IAC.US,D,19940517,000000,0.404381,0.424282,0.404381,0.414274,62760.2,0
+IAC.US,D,19940518,000000,0.419278,0.424282,0.404381,0.404381,82058.2,0
+IAC.US,D,19940519,000000,0.424282,0.424282,0.404381,0.404381,458587,0
+IAC.US,D,19940520,000000,0.404381,0.424282,0.382822,0.382822,412726,0
+IAC.US,D,19940523,000000,0.414274,0.414274,0.382822,0.382822,36201.8,0
+IAC.US,D,19940524,000000,0.394446,0.414274,0.382822,0.404381,1626778,0
+IAC.US,D,19940525,000000,0.394446,0.404381,0.382822,0.404381,91710.2,0
+IAC.US,D,19940526,000000,0.434208,0.455701,0.414274,0.427564,1474720,0
+IAC.US,D,19940527,000000,0.445775,0.445775,0.424282,0.445775,270331,0
+IAC.US,D,19940531,000000,0.445775,0.445775,0.424282,0.424282,111032,0
+IAC.US,D,19940601,000000,0.424282,0.445775,0.424282,0.424282,960612,0
+IAC.US,D,19940602,000000,0.445775,0.445775,0.424282,0.424282,118272,0
+IAC.US,D,19940603,000000,0.424282,0.445775,0.424282,0.424282,335498,0
+IAC.US,D,19940606,000000,0.424282,0.434208,0.404381,0.404381,289630,0
+IAC.US,D,19940607,000000,0.404381,0.434208,0.404381,0.404381,1718507,0
+IAC.US,D,19940608,000000,0.404381,0.414274,0.382822,0.414274,265486,0
+IAC.US,D,19940609,000000,0.414274,0.414274,0.394446,0.409344,2193975,0
+IAC.US,D,19940610,000000,0.414274,0.414274,0.404381,0.414274,282400,0
+IAC.US,D,19940613,000000,0.404381,0.424282,0.404381,0.424282,1259908,0
+IAC.US,D,19940614,000000,0.404381,0.424282,0.404381,0.404381,405491,0
+IAC.US,D,19940615,000000,0.394446,0.414274,0.382822,0.394446,451357,0
+IAC.US,D,19940616,000000,0.404381,0.414274,0.394446,0.414274,154487,0
+IAC.US,D,19940617,000000,0.414274,0.414274,0.394446,0.394446,284801,0
+IAC.US,D,19940620,000000,0.404381,0.404381,0.394446,0.39936,50689.6,0
+IAC.US,D,19940621,000000,0.394446,0.404381,0.394446,0.394446,649267,0
+IAC.US,D,19940622,000000,0.394446,0.409344,0.394446,0.409344,86904.9,0
+IAC.US,D,19940623,000000,0.394446,0.404381,0.394446,0.394446,277561,0
+IAC.US,D,19940624,000000,0.424282,0.424282,0.394446,0.424282,106209,0
+IAC.US,D,19940627,000000,0.394446,0.424282,0.394446,0.424282,48261.4,0
+IAC.US,D,19940628,000000,0.424282,0.434208,0.414274,0.414274,417550,0
+IAC.US,D,19940629,000000,0.424282,0.424282,0.394446,0.394446,226893,0
+IAC.US,D,19940630,000000,0.424282,0.497211,0.394446,0.455701,3325981,0
+IAC.US,D,19940701,000000,0.477276,0.487203,0.455701,0.455701,531003,0
+IAC.US,D,19940705,000000,0.455701,0.455701,0.434208,0.455701,316180,0
+IAC.US,D,19940706,000000,0.455701,0.455701,0.434208,0.434208,246181,0
+IAC.US,D,19940707,000000,0.455701,0.46571,0.445775,0.455701,212385,0
+IAC.US,D,19940708,000000,0.46571,0.46571,0.455701,0.46571,1066821,0
+IAC.US,D,19940711,000000,0.459065,0.477276,0.459065,0.477276,1339571,0
+IAC.US,D,19940712,000000,0.46571,0.487203,0.46571,0.477276,410315,0
+IAC.US,D,19940713,000000,0.487203,0.517063,0.477276,0.517063,1720929,0
+IAC.US,D,19940714,000000,0.560131,0.560131,0.507137,0.517063,615470,0
+IAC.US,D,19940715,000000,0.52863,0.52863,0.517063,0.52863,113443,0
+IAC.US,D,19940718,000000,0.548482,0.548482,0.517063,0.52863,1042694,0
+IAC.US,D,19940719,000000,0.52863,0.548482,0.52863,0.52863,410315,0
+IAC.US,D,19940720,000000,0.52863,0.538556,0.497211,0.497211,593752,0
+IAC.US,D,19940721,000000,0.497211,0.507137,0.477276,0.497211,586507,0
+IAC.US,D,19940722,000000,0.46571,0.497211,0.46571,0.46571,149657,0
+IAC.US,D,19940725,000000,0.46571,0.482281,0.46571,0.46571,82058.2,0
+IAC.US,D,19940726,000000,0.46571,0.46571,0.46571,0.46571,43437.8,0
+IAC.US,D,19940727,000000,0.46571,0.487203,0.455701,0.455701,463421,0
+IAC.US,D,19940728,000000,0.455701,0.455701,0.434208,0.445775,308939,0
+IAC.US,D,19940729,000000,0.455701,0.477276,0.434208,0.455701,497202,0
+IAC.US,D,19940801,000000,0.455701,0.455701,0.455701,0.455701,4816.26,0
+IAC.US,D,19940802,000000,0.455701,0.46571,0.455701,0.455701,253438,0
+IAC.US,D,19940803,000000,0.455701,0.46571,0.445775,0.455701,308939,0
+IAC.US,D,19940804,000000,0.445775,0.450861,0.445775,0.445775,21739.6,0
+IAC.US,D,19940805,000000,0.455701,0.455701,0.445775,0.445775,354807,0
+IAC.US,D,19940808,000000,0.455701,0.46571,0.445775,0.46571,171352,0
+IAC.US,D,19940809,000000,0.445775,0.46571,0.445775,0.46571,38620.3,0
+IAC.US,D,19940810,000000,0.445775,0.46571,0.445775,0.450861,231694,0
+IAC.US,D,19940811,000000,0.455701,0.477276,0.450861,0.470632,1421623,0
+IAC.US,D,19940812,000000,0.455701,0.502133,0.455701,0.497211,642026,0
+IAC.US,D,19940815,000000,0.507137,0.507137,0.497211,0.502133,115854,0
+IAC.US,D,19940816,000000,0.507137,0.507137,0.497211,0.507137,463421,0
+IAC.US,D,19940817,000000,0.507137,0.517063,0.487203,0.505496,523747,0
+IAC.US,D,19940818,000000,0.507137,0.507137,0.487203,0.487203,84486.4,0
+IAC.US,D,19940819,000000,0.492207,0.507137,0.487203,0.507137,74828.3,0
+IAC.US,D,19940822,000000,0.487203,0.497211,0.477276,0.477276,265486,0
+IAC.US,D,19940823,000000,0.477276,0.477276,0.477276,0.477276,45861.2,0
+IAC.US,D,19940824,000000,0.477276,0.477276,0.477276,0.477276,33790.6,0
+IAC.US,D,19940825,000000,0.477276,0.492207,0.477276,0.477276,258267,0
+IAC.US,D,19940826,000000,0.477276,0.487203,0.455701,0.455701,234122,0
+IAC.US,D,19940829,000000,0.46571,0.477276,0.460788,0.460788,217223,0
+IAC.US,D,19940830,000000,0.455701,0.497211,0.455701,0.497211,748246,0
+IAC.US,D,19940831,000000,0.487203,0.497211,0.487203,0.497211,265486,0
+IAC.US,D,19940901,000000,0.497211,0.497211,0.487203,0.487203,156887,0
+IAC.US,D,19940902,000000,0.487203,0.487203,0.477276,0.477276,147224,0
+IAC.US,D,19940906,000000,0.477276,0.477276,0.477276,0.477276,4816.26,0
+IAC.US,D,19940907,000000,0.477276,0.477276,0.477276,0.477276,2411.18,0
+IAC.US,D,19940909,000000,0.477276,0.477276,0.455701,0.46571,912341,0
+IAC.US,D,19940912,000000,0.455701,0.460788,0.455701,0.455701,171352,0
+IAC.US,D,19940913,000000,0.455701,0.46571,0.445775,0.455701,480309,0
+IAC.US,D,19940914,000000,0.445775,0.455701,0.434208,0.434208,675817,0
+IAC.US,D,19940915,000000,0.434208,0.46571,0.434208,0.460788,2080553,0
+IAC.US,D,19940916,000000,0.477276,0.477276,0.455701,0.455701,98957.2,0
+IAC.US,D,19940919,000000,0.455701,0.455701,0.455701,0.455701,217223,0
+IAC.US,D,19940920,000000,0.455701,0.460788,0.455701,0.455701,405491,0
+IAC.US,D,19940921,000000,0.434208,0.445775,0.434208,0.434208,1061998,0
+IAC.US,D,19940922,000000,0.434208,0.445775,0.424282,0.434208,3695257,0
+IAC.US,D,19940923,000000,0.429204,0.429204,0.424282,0.424282,21739.6,0
+IAC.US,D,19940926,000000,0.424282,0.434208,0.424282,0.434208,2121585,0
+IAC.US,D,19940927,000000,0.424282,0.424282,0.404381,0.404381,316180,0
+IAC.US,D,19940928,000000,0.434208,0.445775,0.414274,0.434208,1392661,0
+IAC.US,D,19940929,000000,0.434208,0.434208,0.424282,0.424282,45861.2,0
+IAC.US,D,19940930,000000,0.424282,0.434208,0.424282,0.424282,516513,0
+IAC.US,D,19941003,000000,0.424282,0.434208,0.414274,0.424282,255844,0
+IAC.US,D,19941004,000000,0.414274,0.424282,0.414274,0.414274,152070,0
+IAC.US,D,19941005,000000,0.404381,0.409344,0.372888,0.394446,625116,0
+IAC.US,D,19941006,000000,0.394446,0.404381,0.372888,0.394446,224470,0
+IAC.US,D,19941007,000000,0.404381,0.424282,0.394446,0.424282,301706,0
+IAC.US,D,19941010,000000,0.414274,0.477276,0.414274,0.46571,2778082,0
+IAC.US,D,19941011,000000,0.487203,0.487203,0.455701,0.477276,801330,0
+IAC.US,D,19941012,000000,0.477276,0.477276,0.455701,0.455701,755459,0
+IAC.US,D,19941013,000000,0.455701,0.477276,0.455701,0.459065,1448186,0
+IAC.US,D,19941014,000000,0.460788,0.487203,0.455701,0.487203,4021107,0
+IAC.US,D,19941017,000000,0.487203,0.507137,0.46571,0.507137,3120815,0
+IAC.US,D,19941018,000000,0.507137,0.507137,0.487203,0.487203,231694,0
+IAC.US,D,19941019,000000,0.477276,0.507137,0.445775,0.460788,1385420,0
+IAC.US,D,19941020,000000,0.445775,0.46571,0.445775,0.447416,214807,0
+IAC.US,D,19941021,000000,0.455701,0.455701,0.445775,0.445775,125517,0
+IAC.US,D,19941024,000000,0.445775,0.46571,0.445775,0.455701,70001,0
+IAC.US,D,19941025,000000,0.445775,0.455701,0.434208,0.434208,967864,0
+IAC.US,D,19941026,000000,0.434208,0.445775,0.424282,0.434208,1694362,0
+IAC.US,D,19941027,000000,0.445775,0.450861,0.434208,0.445775,275149,0
+IAC.US,D,19941028,000000,0.434208,0.434208,0.434208,0.434208,14470.7,0
+IAC.US,D,19941031,000000,0.434208,0.455701,0.434208,0.434208,16897.7,0
+IAC.US,D,19941101,000000,0.445775,0.445775,0.434208,0.434208,135159,0
+IAC.US,D,19941102,000000,0.434208,0.435849,0.434208,0.434208,349972,0
+IAC.US,D,19941103,000000,0.434208,0.440853,0.434208,0.434208,33790.6,0
+IAC.US,D,19941104,000000,0.434208,0.434208,0.434208,0.434208,84486.4,0
+IAC.US,D,19941107,000000,0.434208,0.445775,0.434208,0.434208,772363,0
+IAC.US,D,19941108,000000,0.450861,0.450861,0.445775,0.445775,113443,0
+IAC.US,D,19941109,000000,0.445775,0.455701,0.445775,0.445775,3074964,0
+IAC.US,D,19941110,000000,0.434208,0.455701,0.434208,0.445775,183426,0
+IAC.US,D,19941111,000000,0.445775,0.455701,0.445775,0.455701,1450586,0
+IAC.US,D,19941114,000000,0.445775,0.455701,0.434208,0.445775,287224,0
+IAC.US,D,19941115,000000,0.455701,0.455701,0.434208,0.445775,50689.6,0
+IAC.US,D,19941116,000000,0.434208,0.435849,0.434208,0.434208,123106,0
+IAC.US,D,19941117,000000,0.434208,0.477276,0.434208,0.455701,2490858,0
+IAC.US,D,19941118,000000,0.455701,0.477276,0.455701,0.455701,1443350,0
+IAC.US,D,19941121,000000,0.455701,0.477276,0.455701,0.455701,859238,0
+IAC.US,D,19941122,000000,0.470632,0.470632,0.455701,0.455701,675817,0
+IAC.US,D,19941123,000000,0.445775,0.46571,0.445775,0.46571,284801,0
+IAC.US,D,19941125,000000,0.455701,0.46571,0.455701,0.46571,120690,0
+IAC.US,D,19941128,000000,0.46571,0.46571,0.455701,0.455701,79653.1,0
+IAC.US,D,19941129,000000,0.455701,0.477276,0.455701,0.477276,1812628,0
+IAC.US,D,19941130,000000,0.455701,0.455701,0.455701,0.455701,33790.6,0
+IAC.US,D,19941201,000000,0.455701,0.455701,0.445775,0.445775,349972,0
+IAC.US,D,19941202,000000,0.434208,0.46571,0.434208,0.46571,395833,0
+IAC.US,D,19941205,000000,0.434208,0.434208,0.434208,0.434208,9656.91,0
+IAC.US,D,19941206,000000,0.445775,0.46571,0.445775,0.445775,41037.6,0
+IAC.US,D,19941207,000000,0.445775,0.445775,0.445775,0.445775,166539,0
+IAC.US,D,19941208,000000,0.445775,0.455701,0.434208,0.434208,769950,0
+IAC.US,D,19941209,000000,0.434208,0.455701,0.429204,0.455701,1742633,0
+IAC.US,D,19941212,000000,0.434208,0.434208,0.434208,0.434208,26544.9,0
+IAC.US,D,19941213,000000,0.434208,0.455701,0.434208,0.455701,137588,0
+IAC.US,D,19941214,000000,0.434208,0.455701,0.434208,0.434208,311364,0
+IAC.US,D,19941215,000000,0.455701,0.455701,0.434208,0.434208,164117,0
+IAC.US,D,19941216,000000,0.455701,0.455701,0.434208,0.445775,45861.2,0
+IAC.US,D,19941219,000000,0.434208,0.455701,0.434208,0.455701,272737,0
+IAC.US,D,19941220,000000,0.455701,0.455701,0.434208,0.455701,965452,0
+IAC.US,D,19941221,000000,0.434208,0.455701,0.434208,0.455701,615470,0
+IAC.US,D,19941222,000000,0.434208,0.455701,0.434208,0.455701,115854,0
+IAC.US,D,19941223,000000,0.434208,0.445775,0.434208,0.440853,212385,0
+IAC.US,D,19941227,000000,0.434208,0.445775,0.434208,0.434208,57924.4,0
+IAC.US,D,19941228,000000,0.434208,0.445775,0.434208,0.445775,352379,0
+IAC.US,D,19941229,000000,0.434208,0.434208,0.424282,0.424282,779599,0
+IAC.US,D,19941230,000000,0.424282,0.445775,0.424282,0.445775,644442,0
+IAC.US,D,19950103,000000,0.424282,0.424282,0.424282,0.424282,26544.9,0
+IAC.US,D,19950104,000000,0.419278,0.434208,0.419278,0.434208,458587,0
+IAC.US,D,19950105,000000,0.424282,0.424282,0.424282,0.424282,26544.9,0
+IAC.US,D,19950106,000000,0.424282,0.424282,0.414274,0.414274,202748,0
+IAC.US,D,19950109,000000,0.414274,0.414274,0.414274,0.414274,16897.7,0
+IAC.US,D,19950110,000000,0.414274,0.414274,0.414274,0.414274,9656.91,0
+IAC.US,D,19950111,000000,0.414274,0.434208,0.414274,0.419278,207566,0
+IAC.US,D,19950112,000000,0.414274,0.424282,0.404381,0.404381,842339,0
+IAC.US,D,19950113,000000,0.404381,0.434208,0.404381,0.404381,352379,0
+IAC.US,D,19950116,000000,0.394446,0.414274,0.394446,0.414274,200325,0
+IAC.US,D,19950117,000000,0.394446,0.414274,0.394446,0.414274,164117,0
+IAC.US,D,19950118,000000,0.414274,0.414274,0.394446,0.394446,21739.6,0
+IAC.US,D,19950119,000000,0.394446,0.414274,0.394446,0.414274,127931,0
+IAC.US,D,19950120,000000,0.394446,0.414274,0.394446,0.394446,675817,0
+IAC.US,D,19950123,000000,0.394446,0.404381,0.394446,0.394446,94138.4,0
+IAC.US,D,19950124,000000,0.404381,0.404381,0.394446,0.404381,24138.6,0
+IAC.US,D,19950125,000000,0.394446,0.394446,0.382822,0.382822,57924.4,0
+IAC.US,D,19950126,000000,0.382822,0.382822,0.382822,0.382822,57924.4,0
+IAC.US,D,19950127,000000,0.382822,0.387785,0.382822,0.382822,576860,0
+IAC.US,D,19950130,000000,0.382822,0.404381,0.382822,0.382822,26544.9,0
+IAC.US,D,19950131,000000,0.382822,0.404381,0.382822,0.404381,74828.3,0
+IAC.US,D,19950201,000000,0.382822,0.382822,0.382822,0.382822,2411.18,0
+IAC.US,D,19950202,000000,0.387785,0.404381,0.382822,0.382822,308939,0
+IAC.US,D,19950203,000000,0.382822,0.404381,0.382822,0.404381,14470.7,0
+IAC.US,D,19950206,000000,0.382822,0.387785,0.382822,0.387785,296871,0
+IAC.US,D,19950207,000000,0.382822,0.404381,0.382822,0.404381,16897.7,0
+IAC.US,D,19950208,000000,0.394446,0.404381,0.362896,0.382822,1045101,0
+IAC.US,D,19950209,000000,0.382822,0.382822,0.362896,0.382822,115854,0
+IAC.US,D,19950210,000000,0.382822,0.382822,0.372888,0.382822,487554,0
+IAC.US,D,19950213,000000,0.372888,0.382822,0.372888,0.372888,96550.8,0
+IAC.US,D,19950214,000000,0.372888,0.382822,0.367916,0.382822,526159,0
+IAC.US,D,19950215,000000,0.372888,0.372888,0.372888,0.372888,65176.2,0
+IAC.US,D,19950216,000000,0.372888,0.394446,0.372888,0.394446,325846,0
+IAC.US,D,19950217,000000,0.382822,0.394446,0.382822,0.394446,289630,0
+IAC.US,D,19950221,000000,0.394446,0.404381,0.382822,0.404381,226893,0
+IAC.US,D,19950222,000000,0.387785,0.404381,0.382822,0.404381,506854,0
+IAC.US,D,19950223,000000,0.382822,0.409344,0.382822,0.394446,113443,0
+IAC.US,D,19950224,000000,0.394446,0.414274,0.394446,0.39936,181015,0
+IAC.US,D,19950227,000000,0.394446,0.394446,0.394446,0.394446,41037.6,0
+IAC.US,D,19950228,000000,0.394446,0.414274,0.394446,0.414274,173774,0
+IAC.US,D,19950301,000000,0.404381,0.414274,0.394446,0.394446,53113,0
+IAC.US,D,19950302,000000,0.394446,0.394446,0.382822,0.387785,282400,0
+IAC.US,D,19950303,000000,0.387785,0.387785,0.387785,0.387785,26544.9,0
+IAC.US,D,19950306,000000,0.394446,0.394446,0.382822,0.382822,21739.6,0
+IAC.US,D,19950307,000000,0.394446,0.394446,0.394446,0.394446,2411.18,0
+IAC.US,D,19950308,000000,0.394446,0.424282,0.387785,0.414274,313769,0
+IAC.US,D,19950309,000000,0.394446,0.424282,0.394446,0.419278,4812764,0
+IAC.US,D,19950310,000000,0.404381,0.404381,0.404381,0.404381,16897.7,0
+IAC.US,D,19950313,000000,0.404381,0.424282,0.404381,0.424282,545480,0
+IAC.US,D,19950314,000000,0.414274,0.424282,0.404381,0.414274,432041,0
+IAC.US,D,19950315,000000,0.404381,0.424282,0.404381,0.424282,84486.4,0
+IAC.US,D,19950316,000000,0.404381,0.424282,0.404381,0.404381,253438,0
+IAC.US,D,19950317,000000,0.404381,0.414274,0.404381,0.404381,502025,0
+IAC.US,D,19950320,000000,0.414274,0.414274,0.404381,0.404381,308939,0
+IAC.US,D,19950321,000000,0.404381,0.414274,0.404381,0.414274,7257.92,0
+IAC.US,D,19950322,000000,0.414274,0.414274,0.404381,0.404381,70001,0
+IAC.US,D,19950323,000000,0.414274,0.414274,0.404381,0.414274,1105442,0
+IAC.US,D,19950324,000000,0.414274,0.414274,0.404381,0.404381,82058.2,0
+IAC.US,D,19950327,000000,0.404381,0.404381,0.404381,0.404381,43437.8,0
+IAC.US,D,19950328,000000,0.404381,0.414274,0.404381,0.404381,335498,0
+IAC.US,D,19950329,000000,0.404381,0.409344,0.404381,0.409344,263079,0
+IAC.US,D,19950330,000000,0.404381,0.414274,0.404381,0.414274,533406,0
+IAC.US,D,19950331,000000,0.404381,0.414274,0.404381,0.414274,265486,0
+IAC.US,D,19950403,000000,0.404381,0.404381,0.404381,0.404381,427225,0
+IAC.US,D,19950404,000000,0.414274,0.414274,0.394446,0.409344,400658,0
+IAC.US,D,19950405,000000,0.394446,0.394446,0.394446,0.394446,12068.1,0
+IAC.US,D,19950406,000000,0.394446,0.409344,0.394446,0.409344,161711,0
+IAC.US,D,19950407,000000,0.394446,0.409344,0.394446,0.394446,57924.4,0
+IAC.US,D,19950410,000000,0.394446,0.40105,0.394446,0.40105,521324,0
+IAC.US,D,19950411,000000,0.394446,0.404381,0.382822,0.394446,1795724,0
+IAC.US,D,19950412,000000,0.394446,0.404381,0.394446,0.404381,574443,0
+IAC.US,D,19950413,000000,0.394446,0.404381,0.394446,0.404381,1571266,0
+IAC.US,D,19950417,000000,0.394446,0.404381,0.394446,0.404381,673406,0
+IAC.US,D,19950418,000000,0.394446,0.404381,0.394446,0.404381,149657,0
+IAC.US,D,19950419,000000,0.404381,0.404381,0.394446,0.404381,193089,0
+IAC.US,D,19950420,000000,0.394446,0.394446,0.394446,0.394446,7257.92,0
+IAC.US,D,19950421,000000,0.404381,0.404381,0.394446,0.394446,547885,0
+IAC.US,D,19950424,000000,0.39936,0.404381,0.394446,0.404381,33790.6,0
+IAC.US,D,19950425,000000,0.394446,0.394446,0.394446,0.394446,907517,0
+IAC.US,D,19950426,000000,0.394446,0.404381,0.394446,0.404381,236529,0
+IAC.US,D,19950427,000000,0.404381,0.404381,0.394446,0.404381,132753,0
+IAC.US,D,19950428,000000,0.394446,0.404381,0.394446,0.394446,7257.92,0
+IAC.US,D,19950501,000000,0.394446,0.394446,0.394446,0.394446,212385,0
+IAC.US,D,19950502,000000,0.394446,0.404381,0.394446,0.394446,724084,0
+IAC.US,D,19950503,000000,0.404381,0.404381,0.394446,0.404381,683069,0
+IAC.US,D,19950504,000000,0.394446,0.404381,0.394446,0.404381,596170,0
+IAC.US,D,19950505,000000,0.39936,0.404381,0.394446,0.404381,533406,0
+IAC.US,D,19950508,000000,0.39936,0.445775,0.394446,0.445775,3572172,0
+IAC.US,D,19950509,000000,0.424282,0.46571,0.424282,0.46571,1136828,0
+IAC.US,D,19950510,000000,0.46571,0.46571,0.445775,0.445775,559962,0
+IAC.US,D,19950511,000000,0.450861,0.455701,0.445775,0.455701,463421,0
+IAC.US,D,19950512,000000,0.445775,0.46571,0.445775,0.46571,489961,0
+IAC.US,D,19950515,000000,0.455701,0.497211,0.455701,0.497211,1935725,0
+IAC.US,D,19950516,000000,0.497211,0.497211,0.477276,0.497211,229293,0
+IAC.US,D,19950517,000000,0.497211,0.507137,0.477276,0.507137,632374,0
+IAC.US,D,19950518,000000,0.487203,0.507137,0.487203,0.507137,205155,0
+IAC.US,D,19950519,000000,0.487203,0.507137,0.487203,0.487203,181015,0
+IAC.US,D,19950522,000000,0.487203,0.507137,0.487203,0.497211,963036,0
+IAC.US,D,19950523,000000,0.497211,0.507137,0.497211,0.497211,53113,0
+IAC.US,D,19950524,000000,0.497211,0.517063,0.497211,0.517063,999244,0
+IAC.US,D,19950525,000000,0.497211,0.570139,0.497211,0.560131,3137719,0
+IAC.US,D,19950526,000000,0.589992,0.621493,0.560131,0.621493,1433687,0
+IAC.US,D,19950530,000000,0.611567,0.631419,0.606563,0.611567,716854,0
+IAC.US,D,19950531,000000,0.631419,0.631419,0.560131,0.570139,5570652,0
+IAC.US,D,19950601,000000,0.570139,0.579984,0.570139,0.579984,979940,0
+IAC.US,D,19950602,000000,0.570139,0.579984,0.570139,0.579984,330668,0
+IAC.US,D,19950605,000000,0.579984,0.579984,0.570139,0.579984,263079,0
+IAC.US,D,19950606,000000,0.570139,0.599918,0.570139,0.599918,475497,0
+IAC.US,D,19950607,000000,0.579984,0.599918,0.579984,0.589992,103786,0
+IAC.US,D,19950608,000000,0.589992,0.611567,0.589992,0.589992,1684703,0
+IAC.US,D,19950609,000000,0.589992,0.611567,0.589992,0.611567,3193225,0
+IAC.US,D,19950612,000000,0.611567,0.642986,0.589992,0.642986,823024,0
+IAC.US,D,19950613,000000,0.642986,0.652912,0.621493,0.631419,412726,0
+IAC.US,D,19950614,000000,0.652912,0.662838,0.631419,0.662838,306528,0
+IAC.US,D,19950615,000000,0.662838,0.662838,0.642986,0.662838,446528,0
+IAC.US,D,19950616,000000,0.682773,0.808778,0.682773,0.765628,3692845,0
+IAC.US,D,19950619,000000,0.777276,0.777276,0.745775,0.750697,1264729,0
+IAC.US,D,19950620,000000,0.745775,0.765628,0.725923,0.745775,871325,0
+IAC.US,D,19950621,000000,0.725923,0.745775,0.69434,0.725923,1561612,0
+IAC.US,D,19950622,000000,0.69434,0.725923,0.69434,0.714274,342732,0
+IAC.US,D,19950623,000000,0.704348,0.714274,0.69434,0.69434,994422,0
+IAC.US,D,19950626,000000,0.69434,0.735849,0.69434,0.69434,893035,0
+IAC.US,D,19950627,000000,0.69434,0.704348,0.682773,0.69434,852009,0
+IAC.US,D,19950628,000000,0.69434,0.69434,0.672847,0.69434,569608,0
+IAC.US,D,19950629,000000,0.672847,0.69434,0.672847,0.682773,354807,0
+IAC.US,D,19950630,000000,0.672847,0.682773,0.672847,0.672847,272737,0
+IAC.US,D,19950703,000000,0.672847,0.682773,0.672847,0.682773,21739.6,0
+IAC.US,D,19950705,000000,0.682773,0.682773,0.672847,0.677851,622709,0
+IAC.US,D,19950706,000000,0.677851,0.682773,0.672847,0.682773,975100,0
+IAC.US,D,19950707,000000,0.672847,0.714274,0.672847,0.714274,526159,0
+IAC.US,D,19950710,000000,0.714274,0.714274,0.69434,0.714274,617892,0
+IAC.US,D,19950711,000000,0.69434,0.765628,0.69434,0.745775,965452,0
+IAC.US,D,19950712,000000,0.750697,0.777276,0.735849,0.745775,1602649,0
+IAC.US,D,19950713,000000,0.735849,0.755701,0.725923,0.735849,195497,0
+IAC.US,D,19950714,000000,0.725923,0.745775,0.725923,0.725923,502025,0
+IAC.US,D,19950717,000000,0.725923,0.735849,0.725923,0.735849,673406,0
+IAC.US,D,19950718,000000,0.725923,0.735849,0.704348,0.704348,246181,0
+IAC.US,D,19950719,000000,0.704348,0.735849,0.642986,0.652912,424803,0
+IAC.US,D,19950720,000000,0.642986,0.69434,0.642986,0.69434,509272,0
+IAC.US,D,19950721,000000,0.682773,0.682773,0.652912,0.652912,207566,0
+IAC.US,D,19950724,000000,0.652912,0.69434,0.652912,0.677851,598577,0
+IAC.US,D,19950725,000000,0.689418,0.689418,0.672847,0.689418,212385,0
+IAC.US,D,19950726,000000,0.672847,0.682773,0.652912,0.682773,1402330,0
+IAC.US,D,19950727,000000,0.662838,0.682773,0.662838,0.677851,581671,0
+IAC.US,D,19950728,000000,0.662838,0.682773,0.662838,0.662838,178599,0
+IAC.US,D,19950731,000000,0.682773,0.714274,0.662838,0.714274,1397490,0
+IAC.US,D,19950801,000000,0.714274,0.725923,0.704348,0.725923,1438528,0
+IAC.US,D,19950802,000000,0.704348,0.787203,0.704348,0.787203,5326870,0
+IAC.US,D,19950803,000000,0.797047,0.911485,0.777276,0.911485,6091987,0
+IAC.US,D,19950804,000000,0.911485,0.942986,0.879984,0.891632,4354192,0
+IAC.US,D,19950807,000000,0.870057,0.901559,0.860131,0.865053,1310602,0
+IAC.US,D,19950808,000000,0.860131,0.891632,0.860131,0.879984,453758,0
+IAC.US,D,19950809,000000,0.870057,0.901559,0.870057,0.901559,183426,0
+IAC.US,D,19950810,000000,0.879984,0.901559,0.879984,0.879984,470661,0
+IAC.US,D,19950811,000000,0.901559,0.901559,0.879984,0.891632,1187496,0
+IAC.US,D,19950814,000000,0.891632,0.921411,0.879984,0.916407,2350868,0
+IAC.US,D,19950815,000000,0.921411,0.921411,0.901559,0.921411,222048,0
+IAC.US,D,19950816,000000,0.901559,0.921411,0.891632,0.911485,407896,0
+IAC.US,D,19950817,000000,0.901559,0.911485,0.879984,0.911485,422389,0
+IAC.US,D,19950818,000000,0.891632,0.921411,0.891632,0.921411,489961,0
+IAC.US,D,19950821,000000,0.891632,0.921411,0.891632,0.921411,224470,0
+IAC.US,D,19950822,000000,0.921411,0.921411,0.891632,0.911485,878555,0
+IAC.US,D,19950823,000000,0.911485,0.962838,0.911485,0.962838,4556931,0
+IAC.US,D,19950824,000000,0.962838,1.11862,0.942986,1.06727,5309983,0
+IAC.US,D,19950825,000000,1.32576,1.64742,1.28433,1.63076,31758494,0
+IAC.US,D,19950828,000000,1.61583,1.64742,1.39869,1.41862,10409956,0
+IAC.US,D,19950829,000000,1.40861,1.44011,1.34569,1.39869,5840972,0
+IAC.US,D,19950830,000000,1.40861,1.52305,1.40861,1.50148,4675208,0
+IAC.US,D,19950831,000000,1.52305,1.52305,1.50148,1.50484,1226122,0
+IAC.US,D,19950901,000000,1.52305,1.52305,1.48162,1.48162,716854,0
+IAC.US,D,19950905,000000,1.51148,1.51148,1.45012,1.45012,777191,0
+IAC.US,D,19950906,000000,1.48162,1.48162,1.44011,1.44011,1148874,0
+IAC.US,D,19950907,000000,1.47162,1.47162,1.42855,1.45012,1341977,0
+IAC.US,D,19950908,000000,1.44512,1.46005,1.42363,1.46005,391017,0
+IAC.US,D,19950911,000000,1.42855,1.42855,1.37719,1.39377,1901939,0
+IAC.US,D,19950912,000000,1.38876,1.42855,1.38876,1.42855,634790,0
+IAC.US,D,19950913,000000,1.42855,1.45012,1.39869,1.41862,803754,0
+IAC.US,D,19950914,000000,1.41862,1.47162,1.41862,1.45012,487554,0
+IAC.US,D,19950915,000000,1.46005,1.46005,1.42855,1.43519,328262,0
+IAC.US,D,19950918,000000,1.41862,1.45012,1.36226,1.38876,830277,0
+IAC.US,D,19950919,000000,1.39377,1.40861,1.37719,1.39869,926826,0
+IAC.US,D,19950920,000000,1.40861,1.48162,1.37719,1.48162,2259151,0
+IAC.US,D,19950921,000000,1.45012,1.52305,1.45012,1.50148,1911596,0
+IAC.US,D,19950922,000000,1.47162,1.49155,1.45012,1.45012,3523887,0
+IAC.US,D,19950925,000000,1.45012,1.45012,1.44011,1.44011,207566,0
+IAC.US,D,19950926,000000,1.42855,1.46005,1.39869,1.41862,214807,0
+IAC.US,D,19950927,000000,1.38876,1.38876,1.34569,1.37719,2708088,0
+IAC.US,D,19950928,000000,1.34569,1.37219,1.34569,1.36719,2025035,0
+IAC.US,D,19950929,000000,1.35726,1.36719,1.33577,1.34077,1269565,0
+IAC.US,D,19951002,000000,1.33577,1.36719,1.33577,1.36719,743399,0
+IAC.US,D,19951003,000000,1.34077,1.35234,1.32576,1.33577,1407148,0
+IAC.US,D,19951004,000000,1.32576,1.36719,1.32576,1.33577,832694,0
+IAC.US,D,19951005,000000,1.34569,1.36719,1.32576,1.36719,468234,0
+IAC.US,D,19951006,000000,1.32576,1.41362,1.32576,1.41362,1392661,0
+IAC.US,D,19951009,000000,1.39869,1.40861,1.36719,1.36719,721673,0
+IAC.US,D,19951010,000000,1.35726,1.37719,1.33577,1.34077,1151299,0
+IAC.US,D,19951011,000000,1.35726,1.36719,1.34569,1.36719,835111,0
+IAC.US,D,19951012,000000,1.34569,1.36719,1.34569,1.36719,159298,0
+IAC.US,D,19951013,000000,1.34569,1.36719,1.34569,1.36719,65176.2,0
+IAC.US,D,19951016,000000,1.34569,1.38876,1.34569,1.35726,526159,0
+IAC.US,D,19951017,000000,1.36719,1.39869,1.35726,1.37219,675817,0
+IAC.US,D,19951018,000000,1.38876,1.38876,1.33577,1.34077,419961,0
+IAC.US,D,19951019,000000,1.33577,1.33577,1.33577,1.33577,115854,0
+IAC.US,D,19951020,000000,1.35234,1.35234,1.33577,1.34569,185845,0
+IAC.US,D,19951023,000000,1.33577,1.33577,1.27441,1.27441,798914,0
+IAC.US,D,19951024,000000,1.28433,1.29434,1.2114,1.2114,1045101,0
+IAC.US,D,19951025,000000,1.2114,1.23298,1.16998,1.23298,2452244,0
+IAC.US,D,19951026,000000,1.20148,1.25283,1.20148,1.2114,1192325,0
+IAC.US,D,19951027,000000,1.19155,1.22305,1.16005,1.22305,550299,0
+IAC.US,D,19951030,000000,1.2114,1.2429,1.2114,1.23298,765122,0
+IAC.US,D,19951031,000000,1.2429,1.2429,1.16998,1.2114,2085383,0
+IAC.US,D,19951101,000000,1.2114,1.2114,1.16998,1.2114,755459,0
+IAC.US,D,19951102,000000,1.16998,1.29434,1.16998,1.29434,3951106,0
+IAC.US,D,19951103,000000,1.29434,1.29434,1.26284,1.29434,526159,0
+IAC.US,D,19951106,000000,1.29762,1.41862,1.28433,1.30591,2768424,0
+IAC.US,D,19951107,000000,1.28433,1.32576,1.26284,1.31255,2068484,0
+IAC.US,D,19951108,000000,1.32576,1.32576,1.29434,1.30591,209989,0
+IAC.US,D,19951109,000000,1.29434,1.32576,1.29434,1.30591,967864,0
+IAC.US,D,19951110,000000,1.29434,1.33577,1.29434,1.30591,1170608,0
+IAC.US,D,19951113,000000,1.30591,1.32576,1.29434,1.29434,979940,0
+IAC.US,D,19951114,000000,1.29434,1.29434,1.23298,1.2429,1124759,0
+IAC.US,D,19951115,000000,1.2429,1.26284,1.2114,1.23298,321010,0
+IAC.US,D,19951116,000000,1.23298,1.25283,1.22806,1.23298,432041,0
+IAC.US,D,19951117,000000,1.23298,1.25283,1.23298,1.23298,207566,0
+IAC.US,D,19951120,000000,1.23298,1.23298,1.2114,1.23298,576860,0
+IAC.US,D,19951121,000000,1.23298,1.23298,1.16005,1.19155,154487,0
+IAC.US,D,19951122,000000,1.19155,1.27441,1.16998,1.27441,1081302,0
+IAC.US,D,19951124,000000,1.28433,1.45012,1.28433,1.45012,2406382,0
+IAC.US,D,19951128,000000,1.65734,1.66727,1.45012,1.52305,19948619,0
+IAC.US,D,19951129,000000,1.52305,1.52305,1.39869,1.45012,2604306,0
+IAC.US,D,19951130,000000,1.44011,1.46005,1.42855,1.46005,1684703,0
+IAC.US,D,19951201,000000,1.46005,1.61583,1.44011,1.51148,6697799,0
+IAC.US,D,19951204,000000,1.51148,1.5429,1.51148,1.5379,2372590,0
+IAC.US,D,19951205,000000,1.52305,1.5429,1.52305,1.53298,1037865,0
+IAC.US,D,19951206,000000,1.5429,1.55455,1.52305,1.55455,5843394,0
+IAC.US,D,19951207,000000,1.52305,1.55455,1.52305,1.55455,2869792,0
+IAC.US,D,19951208,000000,1.55455,1.55455,1.53298,1.53298,65176.2,0
+IAC.US,D,19951211,000000,1.55455,1.56448,1.53298,1.56448,4421759,0
+IAC.US,D,19951212,000000,1.57441,1.59434,1.52305,1.52305,1139233,0
+IAC.US,D,19951213,000000,1.52305,1.5694,1.50148,1.53298,649267,0
+IAC.US,D,19951214,000000,1.53298,1.53298,1.50148,1.52305,156887,0
+IAC.US,D,19951215,000000,1.52305,1.52305,1.50148,1.50148,57924.4,0
+IAC.US,D,19951218,000000,1.50148,1.52305,1.50148,1.52305,345150,0
+IAC.US,D,19951219,000000,1.51148,1.52305,1.46005,1.46005,591330,0
+IAC.US,D,19951220,000000,1.47662,1.48655,1.46005,1.46005,248593,0
+IAC.US,D,19951221,000000,1.46005,1.47162,1.38876,1.40861,567203,0
+IAC.US,D,19951222,000000,1.38876,1.42855,1.38876,1.41862,982351,0
+IAC.US,D,19951226,000000,1.41862,1.45012,1.41862,1.45012,193089,0
+IAC.US,D,19951227,000000,1.44512,1.45012,1.41862,1.43519,74828.3,0
+IAC.US,D,19951228,000000,1.41862,1.45012,1.41862,1.43519,352379,0
+IAC.US,D,19951229,000000,1.40861,1.44011,1.40861,1.44011,4320384,0
+IAC.US,D,19960102,000000,1.41862,1.44011,1.38876,1.39377,1827099,0
+IAC.US,D,19960103,000000,1.36719,1.37719,1.34569,1.34569,627544,0
+IAC.US,D,19960104,000000,1.33577,1.36719,1.31583,1.33577,991997,0
+IAC.US,D,19960105,000000,1.31091,1.33577,1.31091,1.31583,366872,0
+IAC.US,D,19960108,000000,1.31583,1.31583,1.31583,1.31583,7257.92,0
+IAC.US,D,19960109,000000,1.33084,1.33084,1.30591,1.31583,176196,0
+IAC.US,D,19960110,000000,1.31091,1.31583,1.2429,1.28433,1235768,0
+IAC.US,D,19960111,000000,1.2429,1.27441,1.2429,1.26948,1317837,0
+IAC.US,D,19960112,000000,1.25283,1.26948,1.25283,1.25283,617892,0
+IAC.US,D,19960115,000000,1.25283,1.28433,1.2429,1.26948,101368,0
+IAC.US,D,19960116,000000,1.27441,1.27441,1.23298,1.2429,1071646,0
+IAC.US,D,19960117,000000,1.23298,1.26284,1.23298,1.2429,458587,0
+IAC.US,D,19960118,000000,1.2429,1.26284,1.2429,1.2429,728913,0
+IAC.US,D,19960119,000000,1.28433,1.28433,1.2429,1.28433,516513,0
+IAC.US,D,19960122,000000,1.2429,1.26284,1.2429,1.26284,115854,0
+IAC.US,D,19960123,000000,1.2429,1.24791,1.2114,1.2114,439287,0
+IAC.US,D,19960124,000000,1.19155,1.20648,1.16005,1.16505,1496435,0
+IAC.US,D,19960125,000000,1.16005,1.16998,1.16005,1.16005,111032,0
+IAC.US,D,19960126,000000,1.16005,1.26284,1.16005,1.26284,743399,0
+IAC.US,D,19960129,000000,1.23298,1.25283,1.20148,1.20148,1819869,0
+IAC.US,D,19960130,000000,1.18663,1.2114,1.16005,1.16998,1542308,0
+IAC.US,D,19960131,000000,1.16005,1.17998,1.1402,1.17998,724084,0
+IAC.US,D,19960201,000000,1.17998,1.17998,1.1402,1.17998,600988,0
+IAC.US,D,19960202,000000,1.17998,1.17998,1.15012,1.16998,6700222,0
+IAC.US,D,19960205,000000,1.15012,1.2429,1.15012,1.23298,1402330,0
+IAC.US,D,19960206,000000,1.2114,1.26284,1.2114,1.23298,1006490,0
+IAC.US,D,19960207,000000,1.22305,1.26284,1.22305,1.26284,21739.6,0
+IAC.US,D,19960208,000000,1.23298,1.26284,1.23298,1.26284,123106,0
+IAC.US,D,19960209,000000,1.23298,1.37719,1.23298,1.32084,2589820,0
+IAC.US,D,19960212,000000,1.32576,1.40861,1.32576,1.33577,2580173,0
+IAC.US,D,19960213,000000,1.35726,1.38876,1.33577,1.36719,1001668,0
+IAC.US,D,19960214,000000,1.36719,1.42855,1.36719,1.39869,801330,0
+IAC.US,D,19960215,000000,1.41862,1.44011,1.29434,1.35726,2251911,0
+IAC.US,D,19960216,000000,1.31583,1.35726,1.26284,1.26284,1112694,0
+IAC.US,D,19960220,000000,1.28433,1.28433,1.2114,1.2114,1233363,0
+IAC.US,D,19960221,000000,1.2429,1.2429,1.22305,1.2429,311364,0
+IAC.US,D,19960222,000000,1.20148,1.28433,1.20148,1.28433,540652,0
+IAC.US,D,19960223,000000,1.28433,1.29434,1.22305,1.22806,1641271,0
+IAC.US,D,19960226,000000,1.2297,1.2429,1.22305,1.22806,675817,0
+IAC.US,D,19960227,000000,1.2429,1.2429,1.22305,1.22305,161711,0
+IAC.US,D,19960228,000000,1.23298,1.27441,1.23298,1.2429,434460,0
+IAC.US,D,19960229,000000,1.27441,1.27441,1.19155,1.19155,1255089,0
+IAC.US,D,19960301,000000,1.23298,1.2429,1.20148,1.20148,1665416,0
+IAC.US,D,19960304,000000,1.2429,1.26284,1.23298,1.26284,1655757,0
+IAC.US,D,19960305,000000,1.26284,1.32576,1.23298,1.32576,1180260,0
+IAC.US,D,19960306,000000,1.32576,1.34569,1.28433,1.32576,547885,0
+IAC.US,D,19960307,000000,1.34569,1.34569,1.2429,1.24627,574443,0
+IAC.US,D,19960308,000000,1.22305,1.27441,1.22305,1.27441,226893,0
+IAC.US,D,19960311,000000,1.27441,1.27441,1.2429,1.27441,118272,0
+IAC.US,D,19960312,000000,1.2429,1.27441,1.2429,1.2429,26544.9,0
+IAC.US,D,19960313,000000,1.2429,1.27441,1.2429,1.27441,41037.6,0
+IAC.US,D,19960314,000000,1.27441,1.27441,1.2429,1.2429,755459,0
+IAC.US,D,19960315,000000,1.2429,1.27441,1.2429,1.2429,142410,0
+IAC.US,D,19960318,000000,1.27441,1.27441,1.2429,1.26284,936496,0
+IAC.US,D,19960319,000000,1.2429,1.26284,1.2429,1.26284,214807,0
+IAC.US,D,19960320,000000,1.2429,1.25283,1.2429,1.25283,398255,0
+IAC.US,D,19960321,000000,1.25283,1.25283,1.2429,1.24791,248593,0
+IAC.US,D,19960322,000000,1.2429,1.2429,1.2429,1.2429,43437.8,0
+IAC.US,D,19960325,000000,1.2429,1.31583,1.2429,1.31583,784437,0
+IAC.US,D,19960326,000000,1.32576,1.36719,1.30591,1.32576,533406,0
+IAC.US,D,19960327,000000,1.32576,1.35726,1.32576,1.32576,277561,0
+IAC.US,D,19960328,000000,1.35726,1.35726,1.28433,1.28433,868912,0
+IAC.US,D,19960329,000000,1.31583,1.31583,1.28433,1.28433,118272,0
+IAC.US,D,19960401,000000,1.28433,1.28433,1.23298,1.23298,2133644,0
+IAC.US,D,19960402,000000,1.26284,1.26284,1.23298,1.2429,432041,0
+IAC.US,D,19960403,000000,1.26284,1.26284,1.2429,1.2429,214807,0
+IAC.US,D,19960404,000000,1.22305,1.25283,1.22305,1.22469,531003,0
+IAC.US,D,19960408,000000,1.22305,1.2429,1.22305,1.22305,82058.2,0
+IAC.US,D,19960409,000000,1.22305,1.26284,1.20148,1.2114,765122,0
+IAC.US,D,19960410,000000,1.2114,1.2114,1.16005,1.17998,1438528,0
+IAC.US,D,19960411,000000,1.2114,1.2114,1.18663,1.18663,2877050,0
+IAC.US,D,19960412,000000,1.19655,1.19655,1.17998,1.17998,178599,0
+IAC.US,D,19960415,000000,1.2114,1.2114,1.17998,1.2114,1810228,0
+IAC.US,D,19960416,000000,1.2114,1.2429,1.17998,1.2429,381351,0
+IAC.US,D,19960417,000000,1.2429,1.26284,1.2429,1.26284,1329907,0
+IAC.US,D,19960418,000000,1.23298,1.27441,1.23298,1.23298,784437,0
+IAC.US,D,19960419,000000,1.26284,1.27441,1.2429,1.26284,1522999,0
+IAC.US,D,19960422,000000,1.25783,1.27441,1.23298,1.25283,197914,0
+IAC.US,D,19960423,000000,1.27441,1.27441,1.23298,1.27441,193089,0
+IAC.US,D,19960424,000000,1.27441,1.27441,1.23298,1.23298,94138.4,0
+IAC.US,D,19960425,000000,1.23298,1.27441,1.23298,1.23298,147224,0
+IAC.US,D,19960426,000000,1.23298,1.27441,1.23298,1.27441,178599,0
+IAC.US,D,19960429,000000,1.23298,1.2429,1.23298,1.2429,86904.9,0
+IAC.US,D,19960430,000000,1.2114,1.22305,1.20148,1.2114,622709,0
+IAC.US,D,19960501,000000,1.20148,1.2429,1.20148,1.2429,434460,0
+IAC.US,D,19960502,000000,1.20148,1.21977,1.17998,1.17998,1004063,0
+IAC.US,D,19960503,000000,1.2114,1.2114,1.17998,1.17998,369283,0
+IAC.US,D,19960506,000000,1.17998,1.2114,1.17998,1.2114,178599,0
+IAC.US,D,19960507,000000,1.17998,1.22305,1.17998,1.17998,14470.7,0
+IAC.US,D,19960508,000000,1.17998,1.22305,1.17998,1.22305,234122,0
+IAC.US,D,19960509,000000,1.17998,1.19155,1.17998,1.17998,50689.6,0
+IAC.US,D,19960510,000000,1.17998,1.22305,1.17998,1.17998,328262,0
+IAC.US,D,19960513,000000,1.22305,1.22305,1.17998,1.22305,214807,0
+IAC.US,D,19960514,000000,1.17998,1.22305,1.17998,1.22305,282400,0
+IAC.US,D,19960515,000000,1.17998,1.31583,1.17998,1.27441,1298521,0
+IAC.US,D,19960516,000000,1.25283,1.27441,1.25283,1.27441,36201.8,0
+IAC.US,D,19960517,000000,1.23298,1.28433,1.23298,1.25783,1238190,0
+IAC.US,D,19960520,000000,1.25283,1.29434,1.25283,1.27941,948559,0
+IAC.US,D,19960521,000000,1.25283,1.29434,1.25283,1.28433,880983,0
+IAC.US,D,19960522,000000,1.29434,1.37719,1.27441,1.34569,1156115,0
+IAC.US,D,19960523,000000,1.34569,1.38876,1.34569,1.37219,1462654,0
+IAC.US,D,19960524,000000,1.34569,1.38876,1.34569,1.38876,72417.1,0
+IAC.US,D,19960528,000000,1.34569,1.38876,1.34569,1.38876,1699201,0
+IAC.US,D,19960529,000000,1.34569,1.3822,1.34569,1.37719,2473959,0
+IAC.US,D,19960530,000000,1.34569,1.36719,1.34569,1.34569,470661,0
+IAC.US,D,19960531,000000,1.36719,1.36719,1.34569,1.34569,550299,0
+IAC.US,D,19960603,000000,1.36719,1.36719,1.34569,1.36719,28979.2,0
+IAC.US,D,19960604,000000,1.34569,1.34569,1.34569,1.34569,144824,0
+IAC.US,D,19960605,000000,1.38876,1.38876,1.35726,1.35726,760309,0
+IAC.US,D,19960606,000000,1.35726,1.42855,1.35726,1.40861,999244,0
+IAC.US,D,19960607,000000,1.37719,1.40861,1.35726,1.35726,685464,0
+IAC.US,D,19960610,000000,1.35726,1.36719,1.30591,1.31583,649267,0
+IAC.US,D,19960611,000000,1.30591,1.34569,1.30591,1.34569,154487,0
+IAC.US,D,19960612,000000,1.33577,1.33577,1.33577,1.33577,26544.9,0
+IAC.US,D,19960613,000000,1.34569,1.34569,1.28433,1.32084,740988,0
+IAC.US,D,19960614,000000,1.30591,1.34569,1.30591,1.30591,2336386,0
+IAC.US,D,19960617,000000,1.30591,1.34077,1.30591,1.32576,311364,0
+IAC.US,D,19960618,000000,1.31583,1.34569,1.31583,1.32084,323438,0
+IAC.US,D,19960619,000000,1.32576,1.32576,1.30591,1.30591,176196,0
+IAC.US,D,19960620,000000,1.31583,1.31583,1.28433,1.28942,333084,0
+IAC.US,D,19960621,000000,1.29434,1.29434,1.28433,1.28433,33790.6,0
+IAC.US,D,19960624,000000,1.28433,1.31583,1.27441,1.31583,432041,0
+IAC.US,D,19960625,000000,1.27605,1.27605,1.23298,1.23798,615470,0
+IAC.US,D,19960626,000000,1.23298,1.23798,1.23298,1.23798,543063,0
+IAC.US,D,19960627,000000,1.23298,1.23298,1.23298,1.23298,55524.2,0
+IAC.US,D,19960628,000000,1.23298,1.2429,1.23298,1.2429,2391916,0
+IAC.US,D,19960701,000000,1.23298,1.23462,1.23298,1.23462,924415,0
+IAC.US,D,19960702,000000,1.23298,1.23462,1.16005,1.16005,1059587,0
+IAC.US,D,19960703,000000,1.16005,1.17998,1.1402,1.16998,1950212,0
+IAC.US,D,19960705,000000,1.16005,1.17998,1.16005,1.17998,28979.2,0
+IAC.US,D,19960708,000000,1.16005,1.16005,1.12855,1.12855,127931,0
+IAC.US,D,19960709,000000,1.12855,1.12855,1.04578,1.1087,2915660,0
+IAC.US,D,19960710,000000,1.1087,1.11862,1.08712,1.08712,238952,0
+IAC.US,D,19960711,000000,1.08712,1.11862,1.06727,1.09713,395833,0
+IAC.US,D,19960712,000000,1.09713,1.09713,1.06727,1.08712,214807,0
+IAC.US,D,19960715,000000,1.07227,1.08712,1.01427,1.03577,1122351,0
+IAC.US,D,19960716,000000,1.03577,1.03577,0.879984,0.99434,1414400,0
+IAC.US,D,19960717,000000,1.03577,1.03577,0.984413,1.03577,1793319,0
+IAC.US,D,19960718,000000,1.03577,1.03577,0.984413,1.02092,905122,0
+IAC.US,D,19960719,000000,1.00427,1.04578,1.00427,1.02584,398255,0
+IAC.US,D,19960722,000000,1.02584,1.02584,1.02584,1.02584,178599,0
+IAC.US,D,19960723,000000,1.01427,1.02092,1.01427,1.01427,444106,0
+IAC.US,D,19960724,000000,1.01427,1.04578,0.974487,0.974487,839934,0
+IAC.US,D,19960725,000000,0.99434,0.999344,0.991058,0.99434,1107877,0
+IAC.US,D,19960726,000000,1.00427,1.02584,0.984413,1.02584,127931,0
+IAC.US,D,19960729,000000,1.02584,1.02584,1.02092,1.02092,60341.7,0
+IAC.US,D,19960730,000000,1.03577,1.03577,0.984413,0.989336,277561,0
+IAC.US,D,19960731,000000,0.984413,1.03577,0.984413,1.03577,24138.6,0
+IAC.US,D,19960801,000000,1.03577,1.03577,0.99434,1.00427,349972,0
+IAC.US,D,19960802,000000,1.00927,1.07719,1.00927,1.07719,502025,0
+IAC.US,D,19960805,000000,1.07719,1.07719,1.07719,1.07719,2411.18,0
+IAC.US,D,19960806,000000,1.07719,1.08712,1.02584,1.07719,678228,0
+IAC.US,D,19960807,000000,1.08712,1.1087,1.06727,1.07719,796497,0
+IAC.US,D,19960808,000000,1.08712,1.08712,1.06891,1.08712,193089,0
+IAC.US,D,19960809,000000,1.08712,1.1087,1.06727,1.06727,617892,0
+IAC.US,D,19960812,000000,1.06727,1.11862,1.06727,1.07391,277561,0
+IAC.US,D,19960813,000000,1.11862,1.11862,1.06727,1.06891,123106,0
+IAC.US,D,19960814,000000,1.1402,1.26284,1.1402,1.16005,6664013,0
+IAC.US,D,19960815,000000,1.17998,1.20148,1.17998,1.17998,1165791,0
+IAC.US,D,19960816,000000,1.17998,1.20148,1.16005,1.20148,415148,0
+IAC.US,D,19960819,000000,1.17498,1.17998,1.16005,1.17498,540652,0
+IAC.US,D,19960820,000000,1.16341,1.20148,1.16005,1.20148,36201.8,0
+IAC.US,D,19960821,000000,1.20148,1.2429,1.16005,1.22305,299282,0
+IAC.US,D,19960822,000000,1.22305,1.22806,1.22305,1.22806,14470.7,0
+IAC.US,D,19960823,000000,1.2114,1.2429,1.20148,1.22305,349972,0
+IAC.US,D,19960826,000000,1.17998,1.20148,1.11862,1.16005,579266,0
+IAC.US,D,19960827,000000,1.16005,1.16005,1.09713,1.09713,584096,0
+IAC.US,D,19960828,000000,1.11862,1.1402,1.11378,1.12855,419961,0
+IAC.US,D,19960829,000000,1.1402,1.1402,1.09713,1.10369,371710,0
+IAC.US,D,19960830,000000,1.05898,1.0822,1.05898,1.07719,89316.1,0
+IAC.US,D,19960903,000000,1.05734,1.11862,1.05734,1.05734,43437.8,0
+IAC.US,D,19960904,000000,1.09713,1.09713,1.02092,1.03577,670987,0
+IAC.US,D,19960905,000000,1.01427,1.02092,1.00927,1.02092,555126,0
+IAC.US,D,19960906,000000,0.99434,1.04578,0.99434,1.00927,299282,0
+IAC.US,D,19960909,000000,1.00427,1.00427,0.962838,1.00427,878555,0
+IAC.US,D,19960910,000000,0.984413,1.01427,0.984413,0.999344,1354045,0
+IAC.US,D,19960911,000000,0.989336,1.01427,0.989336,0.99434,970293,0
+IAC.US,D,19960912,000000,0.999344,1.00427,0.967842,0.967842,1629202,0
+IAC.US,D,19960913,000000,1.01427,1.01427,0.962838,0.962838,74828.3,0
+IAC.US,D,19960916,000000,0.962838,0.99434,0.952912,0.984413,757876,0
+IAC.US,D,19960917,000000,0.984413,0.984413,0.952912,0.967842,987164,0
+IAC.US,D,19960918,000000,0.967842,1.01427,0.967842,0.99434,378935,0
+IAC.US,D,19960919,000000,1.01427,1.06235,1.01427,1.05734,2741885,0
+IAC.US,D,19960920,000000,1.03577,1.07719,1.03577,1.03577,750646,0
+IAC.US,D,19960923,000000,1.03577,1.03577,1.00927,1.00927,1646101,0
+IAC.US,D,19960924,000000,1.00927,1.03577,0.99434,0.99434,98957.2,0
+IAC.US,D,19960925,000000,0.99434,1.03577,0.99434,0.99434,98957.2,0
+IAC.US,D,19960926,000000,0.99434,1.00271,0.984413,0.989336,1513347,0
+IAC.US,D,19960927,000000,0.984413,1.00427,0.984413,1.00427,127931,0
+IAC.US,D,19960930,000000,0.962838,0.99434,0.911485,0.974487,888207,0
+IAC.US,D,19961001,000000,0.952912,0.962838,0.942986,0.957834,1095790,0
+IAC.US,D,19961002,000000,0.942986,0.984413,0.942986,0.984413,1117513,0
+IAC.US,D,19961003,000000,0.952912,0.984413,0.942986,0.984413,1030619,0
+IAC.US,D,19961004,000000,0.974487,0.974487,0.952912,0.957834,398255,0
+IAC.US,D,19961007,000000,0.962838,0.99434,0.962838,0.99434,50689.6,0
+IAC.US,D,19961008,000000,0.962838,0.99434,0.962838,0.984413,528587,0
+IAC.US,D,19961009,000000,0.974487,0.984413,0.962838,0.967842,1177844,0
+IAC.US,D,19961010,000000,0.962838,0.962838,0.942986,0.942986,115854,0
+IAC.US,D,19961011,000000,0.942986,0.984413,0.942986,0.984413,810982,0
+IAC.US,D,19961014,000000,0.942986,0.957834,0.942986,0.957834,873725,0
+IAC.US,D,19961015,000000,0.942986,0.984413,0.942986,0.984413,108614,0
+IAC.US,D,19961016,000000,0.942986,0.984413,0.942986,0.942986,777191,0
+IAC.US,D,19961017,000000,0.942986,0.947908,0.942986,0.942986,152070,0
+IAC.US,D,19961018,000000,0.942986,0.952912,0.942986,0.942986,567203,0
+IAC.US,D,19961021,000000,0.947908,0.984413,0.942986,0.942986,516513,0
+IAC.US,D,19961022,000000,0.984413,0.984413,0.942986,0.942986,113443,0
+IAC.US,D,19961023,000000,0.952912,0.967842,0.952912,0.952912,1030619,0
+IAC.US,D,19961024,000000,0.952912,0.957834,0.921411,0.931419,1725745,0
+IAC.US,D,19961025,000000,0.921411,0.931419,0.921411,0.926415,629974,0
+IAC.US,D,19961028,000000,0.921411,0.921411,0.911485,0.911485,70001,0
+IAC.US,D,19961029,000000,0.942986,0.942986,0.921411,0.926415,101368,0
+IAC.US,D,19961030,000000,0.921411,0.952912,0.921411,0.921411,84486.4,0
+IAC.US,D,19961031,000000,0.921411,0.921411,0.921411,0.921411,16897.7,0
+IAC.US,D,19961101,000000,0.921411,0.984413,0.921411,0.984413,434460,0
+IAC.US,D,19961104,000000,0.931419,0.957834,0.931419,0.957834,120690,0
+IAC.US,D,19961105,000000,0.942986,0.962838,0.942986,0.942986,70001,0
+IAC.US,D,19961106,000000,0.984413,1.00927,0.962838,1.00927,202748,0
+IAC.US,D,19961107,000000,1.01427,1.09713,1.01427,1.04578,1573671,0
+IAC.US,D,19961108,000000,1.06235,1.07719,1.04578,1.05734,296871,0
+IAC.US,D,19961111,000000,1.05734,1.06235,1.04578,1.05406,432041,0
+IAC.US,D,19961112,000000,1.04578,1.06235,1.04578,1.04578,181015,0
+IAC.US,D,19961113,000000,1.04578,1.06727,1.04578,1.06727,137588,0
+IAC.US,D,19961114,000000,1.06727,1.06727,1.03577,1.03577,2020212,0
+IAC.US,D,19961115,000000,1.03577,1.06235,0.962838,0.99434,1448186,0
+IAC.US,D,19961118,000000,1.00427,1.00427,0.942986,0.942986,1728148,0
+IAC.US,D,19961119,000000,0.942986,0.99434,0.942986,0.947908,154487,0
+IAC.US,D,19961120,000000,0.99434,1.00427,0.942986,0.979409,692721,0
+IAC.US,D,19961121,000000,0.974487,1.02584,0.974487,1.02584,70001,0
+IAC.US,D,19961122,000000,0.984413,1.02584,0.984413,1.02584,12068.1,0
+IAC.US,D,19961125,000000,0.984413,1.08712,0.984413,1.03577,716854,0
+IAC.US,D,19961126,000000,1.03577,1.08712,1.03577,1.06727,359642,0
+IAC.US,D,19961127,000000,1.03577,1.0507,1.02584,1.02584,41037.6,0
+IAC.US,D,19961129,000000,1.02584,1.04578,1.02584,1.02584,41037.6,0
+IAC.US,D,19961202,000000,1.01427,1.04578,1.00427,1.00427,308939,0
+IAC.US,D,19961203,000000,1.00427,1.03577,1.00427,1.00427,243775,0
+IAC.US,D,19961204,000000,1.01263,1.03577,1.00927,1.03577,197914,0
+IAC.US,D,19961205,000000,1.02092,1.03084,1.00427,1.03084,120690,0
+IAC.US,D,19961206,000000,0.99434,1.00927,0.99434,0.999344,395833,0
+IAC.US,D,19961209,000000,0.984413,0.999344,0.962838,0.984413,468234,0
+IAC.US,D,19961210,000000,0.99434,0.99434,0.962838,0.99434,820630,0
+IAC.US,D,19961211,000000,0.952912,0.957834,0.901559,0.931419,1933307,0
+IAC.US,D,19961212,000000,0.926415,0.931419,0.911485,0.911485,335498,0
+IAC.US,D,19961213,000000,0.911485,0.921411,0.911485,0.911485,38620.3,0
+IAC.US,D,19961216,000000,0.952912,0.952912,0.891632,0.901559,873725,0
+IAC.US,D,19961217,000000,0.901559,0.911485,0.891632,0.901559,1761956,0
+IAC.US,D,19961218,000000,0.891632,0.911485,0.870057,0.870057,2879445,0
+IAC.US,D,19961219,000000,0.870057,0.99434,0.870057,0.962838,5575474,0
+IAC.US,D,19961220,000000,1.02584,1.02584,0.931419,0.931419,5266528,0
+IAC.US,D,19961223,000000,0.952912,0.99434,0.921411,0.952912,3391150,0
+IAC.US,D,19961224,000000,0.942986,0.957834,0.921411,0.957834,4810348,0
+IAC.US,D,19961226,000000,0.921411,0.974487,0.921411,0.952912,4083849,0
+IAC.US,D,19961227,000000,0.952912,0.979409,0.942986,0.967842,3852138,0
+IAC.US,D,19961230,000000,0.952912,1.01427,0.952912,1.01427,5833737,0
+IAC.US,D,19961231,000000,0.99434,1.01427,0.931419,0.984413,10023796,0
+IAC.US,D,19970102,000000,0.962838,0.974487,0.921411,0.931419,6808836,0
+IAC.US,D,19970103,000000,0.962838,1.00427,0.921411,0.984413,8964196,0
+IAC.US,D,19970106,000000,0.984413,1.00427,0.947908,0.952912,2821531,0
+IAC.US,D,19970107,000000,0.952912,1.00427,0.952912,0.989336,10663399,0
+IAC.US,D,19970108,000000,0.974487,0.99434,0.974487,0.974487,9792085,0
+IAC.US,D,19970109,000000,0.952912,0.974487,0.921411,0.931419,2338805,0
+IAC.US,D,19970110,000000,0.921411,0.942986,0.916407,0.921411,3297023,0
+IAC.US,D,19970113,000000,0.921411,0.931419,0.916407,0.921411,7096051,0
+IAC.US,D,19970114,000000,0.916407,0.931419,0.916407,0.919852,1882628,0
+IAC.US,D,19970115,000000,0.916407,0.931419,0.860131,0.860131,5705806,0
+IAC.US,D,19970116,000000,0.865053,0.911485,0.865053,0.911485,64591039,0
+IAC.US,D,19970117,000000,0.884988,0.911485,0.874979,0.874979,3601124,0
+IAC.US,D,19970120,000000,0.896555,0.901559,0.874979,0.879984,2534294,0
+IAC.US,D,19970121,000000,0.874979,0.906481,0.874979,0.901559,5688902,0
+IAC.US,D,19970122,000000,0.911485,0.931419,0.896555,0.906481,3089434,0
+IAC.US,D,19970123,000000,0.906481,0.921411,0.891632,0.891632,3178746,0
+IAC.US,D,19970124,000000,0.891632,0.921411,0.848482,0.874979,2836007,0
+IAC.US,D,19970127,000000,0.874979,0.891632,0.838638,0.838638,1525410,0
+IAC.US,D,19970128,000000,0.84356,0.870057,0.84356,0.848482,4762069,0
+IAC.US,D,19970129,000000,0.848482,0.865053,0.838638,0.848482,2889108,0
+IAC.US,D,19970130,000000,0.848482,0.865053,0.838638,0.84356,1281641,0
+IAC.US,D,19970131,000000,0.828712,0.848482,0.828712,0.838638,5778212,0
+IAC.US,D,19970203,000000,0.833552,0.848482,0.833552,0.848482,1870554,0
+IAC.US,D,19970204,000000,0.833552,0.870057,0.833552,0.870057,3007381,0
+IAC.US,D,19970205,000000,0.879984,0.911485,0.870057,0.891632,7284323,0
+IAC.US,D,19970206,000000,0.901559,0.901559,0.838638,0.84356,5365491,0
+IAC.US,D,19970207,000000,0.855127,0.855127,0.828712,0.833552,3251163,0
+IAC.US,D,19970210,000000,0.828712,0.891632,0.828712,0.865053,3422514,0
+IAC.US,D,19970211,000000,0.865053,0.891632,0.865053,0.891632,9743807,0
+IAC.US,D,19970212,000000,0.884988,0.931419,0.884988,0.916407,3774910,0
+IAC.US,D,19970213,000000,0.916407,0.942986,0.916407,0.916407,2307430,0
+IAC.US,D,19970214,000000,0.916407,0.931419,0.884988,0.896555,1952629,0
+IAC.US,D,19970218,000000,0.901559,0.901559,0.879984,0.891632,1284047,0
+IAC.US,D,19970219,000000,0.891632,0.901559,0.879984,0.893273,1438528,0
+IAC.US,D,19970220,000000,0.906481,0.931419,0.891632,0.911485,6895725,0
+IAC.US,D,19970221,000000,0.911485,0.944627,0.911485,0.938064,5746837,0
+IAC.US,D,19970224,000000,0.931419,1.04578,0.931419,1.03084,9806561,0
+IAC.US,D,19970225,000000,1.04578,1.09713,1.04069,1.0822,11134063,0
+IAC.US,D,19970226,000000,1.07719,1.0822,1.02092,1.0822,10127583,0
+IAC.US,D,19970227,000000,1.07227,1.08712,1.05734,1.07719,3420092,0
+IAC.US,D,19970228,000000,1.06235,1.0822,1.05734,1.06727,8095294,0
+IAC.US,D,19970303,000000,1.06727,1.20148,1.06727,1.17498,8092889,0
+IAC.US,D,19970304,000000,1.17498,1.21641,1.15012,1.15505,15065861,0
+IAC.US,D,19970305,000000,1.17498,1.20148,1.15505,1.16505,20477206,0
+IAC.US,D,19970306,000000,1.16998,1.16998,1.1402,1.15505,3975240,0
+IAC.US,D,19970307,000000,1.16505,1.16998,1.1402,1.1402,2104670,0
+IAC.US,D,19970310,000000,1.1402,1.16005,1.12855,1.1402,798914,0
+IAC.US,D,19970311,000000,1.1402,1.16505,1.12855,1.16005,4786219,0
+IAC.US,D,19970312,000000,1.1452,1.16505,1.1402,1.15012,7713938,0
+IAC.US,D,19970313,000000,1.15505,1.15505,1.12855,1.1452,5078261,0
+IAC.US,D,19970314,000000,1.1452,1.15505,1.1452,1.1452,1339571,0
+IAC.US,D,19970317,000000,1.15012,1.15505,1.13355,1.1452,1597811,0
+IAC.US,D,19970318,000000,1.15505,1.15505,1.12855,1.1402,4359011,0
+IAC.US,D,19970319,000000,1.1402,1.1452,1.05734,1.05734,3188398,0
+IAC.US,D,19970320,000000,1.06235,1.07227,0.99434,1.00427,5635817,0
+IAC.US,D,19970321,000000,1.00927,1.01427,0.974487,0.989336,4684849,0
+IAC.US,D,19970324,000000,0.989336,0.99434,0.957834,0.974487,1151299,0
+IAC.US,D,19970325,000000,0.962838,0.974487,0.901559,0.942986,10006881,0
+IAC.US,D,19970326,000000,0.952912,0.957834,0.938064,0.952912,4619673,0
+IAC.US,D,19970327,000000,0.942986,0.957834,0.942986,0.949631,8293215,0
+IAC.US,D,19970331,000000,0.947908,1.05734,0.931419,1.0507,28538711,0
+IAC.US,D,19970401,000000,1.03577,1.1087,1.03577,1.07227,8669744,0
+IAC.US,D,19970402,000000,1.0822,1.0822,1.00427,1.0639,3760423,0
+IAC.US,D,19970403,000000,1.06727,1.06727,1.04578,1.05734,2551207,0
+IAC.US,D,19970404,000000,1.05734,1.07719,1.04578,1.04578,3391150,0
+IAC.US,D,19970407,000000,1.06727,1.06727,1.02584,1.02584,1648506,0
+IAC.US,D,19970408,000000,1.03577,1.04069,0.938064,0.947908,11698841,0
+IAC.US,D,19970409,000000,0.974487,1.02584,0.952912,1.02584,6625405,0
+IAC.US,D,19970410,000000,1.01427,1.02584,0.99434,1.00427,994422,0
+IAC.US,D,19970411,000000,0.99434,1.00927,0.984413,0.999344,555126,0
+IAC.US,D,19970414,000000,0.989336,1.00927,0.984413,1.00427,2210879,0
+IAC.US,D,19970415,000000,1.01427,1.03577,1.00927,1.02092,3325981,0
+IAC.US,D,19970416,000000,1.02092,1.03577,1.02092,1.02092,2056421,0
+IAC.US,D,19970417,000000,1.02584,1.03084,1.02092,1.02092,3519065,0
+IAC.US,D,19970418,000000,1.02092,1.03577,1.02092,1.02092,1230944,0
+IAC.US,D,19970421,000000,1.02092,1.04578,0.999344,1.00427,3128061,0
+IAC.US,D,19970422,000000,0.999344,1.02092,0.99434,0.999344,1332308,0
+IAC.US,D,19970423,000000,0.99434,1.01427,0.99434,0.99434,6441966,0
+IAC.US,D,19970424,000000,0.99434,0.999344,0.974487,0.974487,1211640,0
+IAC.US,D,19970425,000000,0.974487,0.979409,0.962838,0.962838,552715,0
+IAC.US,D,19970428,000000,0.962838,0.962838,0.942986,0.952912,3905246,0
+IAC.US,D,19970429,000000,0.952912,0.962838,0.942986,0.952912,3048419,0
+IAC.US,D,19970430,000000,0.949631,0.979409,0.921411,0.974487,1935725,0
+IAC.US,D,19970501,000000,0.979409,1.02092,0.974487,1.00427,2367778,0
+IAC.US,D,19970502,000000,1.00427,1.03577,1.00427,1.03577,3304259,0
+IAC.US,D,19970505,000000,1.06235,1.12855,1.04578,1.09212,11812302,0
+IAC.US,D,19970506,000000,1.09212,1.10369,1.06727,1.0822,8240119,0
+IAC.US,D,19970507,000000,1.06727,1.0822,1.06235,1.06727,2464302,0
+IAC.US,D,19970508,000000,1.06235,1.06727,1.05734,1.05734,3453899,0
+IAC.US,D,19970509,000000,1.05734,1.06727,1.04578,1.04578,1086143,0
+IAC.US,D,19970512,000000,1.06727,1.06727,1.02584,1.04578,3318723,0
+IAC.US,D,19970513,000000,1.03577,1.06727,1.03577,1.0507,3338049,0
+IAC.US,D,19970514,000000,1.06727,1.07227,1.04578,1.06727,837534,0
+IAC.US,D,19970515,000000,1.06727,1.0822,1.05734,1.07719,2753959,0
+IAC.US,D,19970516,000000,1.07719,1.0822,1.06727,1.07719,1988820,0
+IAC.US,D,19970519,000000,1.06727,1.11862,1.06727,1.11862,1665416,0
+IAC.US,D,19970520,000000,1.15012,1.25783,1.1402,1.2429,31005436,0
+IAC.US,D,19970521,000000,1.25283,1.27941,1.23298,1.26284,22193291,0
+IAC.US,D,19970522,000000,1.26284,1.29926,1.23798,1.28942,6820899,0
+IAC.US,D,19970523,000000,1.30591,1.33577,1.27441,1.32576,6099233,0
+IAC.US,D,19970527,000000,1.31583,1.32576,1.30254,1.31091,7265023,0
+IAC.US,D,19970528,000000,1.31583,1.31583,1.28942,1.29926,4807945,0
+IAC.US,D,19970529,000000,1.29926,1.31091,1.29434,1.30591,1745063,0
+IAC.US,D,19970530,000000,1.28433,1.29434,1.26284,1.26948,8068751,0
+IAC.US,D,19970602,000000,1.26284,1.26948,1.24791,1.26284,2621194,0
+IAC.US,D,19970603,000000,1.2429,1.24791,1.23298,1.23798,4851390,0
+IAC.US,D,19970604,000000,1.24791,1.24791,1.23798,1.23798,518924,0
+IAC.US,D,19970605,000000,1.23798,1.26948,1.23798,1.26284,2235007,0
+IAC.US,D,19970606,000000,1.25283,1.33577,1.25283,1.32576,3576995,0
+IAC.US,D,19970609,000000,1.34077,1.37719,1.31583,1.32576,5032418,0
+IAC.US,D,19970610,000000,1.31583,1.33084,1.31583,1.33084,6116126,0
+IAC.US,D,19970611,000000,1.32576,1.41862,1.32576,1.41362,8351134,0
+IAC.US,D,19970612,000000,1.39869,1.40861,1.32576,1.33577,10197582,0
+IAC.US,D,19970613,000000,1.33084,1.35234,1.33084,1.33577,10238587,0
+IAC.US,D,19970616,000000,1.33577,1.36719,1.32576,1.33577,10458245,0
+IAC.US,D,19970617,000000,1.33084,1.34077,1.28433,1.30254,3514241,0
+IAC.US,D,19970618,000000,1.29434,1.30591,1.27941,1.30591,2384676,0
+IAC.US,D,19970619,000000,1.31091,1.31091,1.28942,1.31091,2452244,0
+IAC.US,D,19970620,000000,1.30591,1.35726,1.29926,1.34569,6975371,0
+IAC.US,D,19970623,000000,1.37719,1.38876,1.34077,1.34077,5510316,0
+IAC.US,D,19970624,000000,1.35726,1.36719,1.28433,1.28433,4310738,0
+IAC.US,D,19970625,000000,1.28942,1.30591,1.25283,1.26612,3538375,0
+IAC.US,D,19970626,000000,1.26284,1.28433,1.26284,1.27441,1498859,0
+IAC.US,D,19970627,000000,1.27441,1.28942,1.26948,1.27941,2879445,0
+IAC.US,D,19970630,000000,1.28433,1.29434,1.26948,1.29434,3748349,0
+IAC.US,D,19970701,000000,1.29926,1.33084,1.29434,1.32576,22922216,0
+IAC.US,D,19970702,000000,1.32576,1.34077,1.32084,1.33404,15239630,0
+IAC.US,D,19970703,000000,1.33084,1.36226,1.33084,1.36226,5821650,0
+IAC.US,D,19970707,000000,1.34569,1.38876,1.34569,1.37719,6876425,0
+IAC.US,D,19970708,000000,1.37219,1.37719,1.34405,1.35898,8061510,0
+IAC.US,D,19970709,000000,1.34569,1.35726,1.34077,1.34077,2295348,0
+IAC.US,D,19970710,000000,1.34077,1.34569,1.32084,1.32248,1694362,0
+IAC.US,D,19970711,000000,1.32084,1.33577,1.28942,1.28942,7385697,0
+IAC.US,D,19970714,000000,1.31091,1.31091,1.27441,1.28942,2003308,0
+IAC.US,D,19970715,000000,1.27441,1.29926,1.26948,1.29434,9845180,0
+IAC.US,D,19970716,000000,1.29926,1.38876,1.28433,1.38048,13062548,0
+IAC.US,D,19970717,000000,1.39377,1.39377,1.29434,1.35726,10936137,0
+IAC.US,D,19970718,000000,1.35726,1.39869,1.35726,1.38876,5008278,0
+IAC.US,D,19970721,000000,1.39377,1.39377,1.36226,1.37219,7933596,0
+IAC.US,D,19970722,000000,1.37219,1.40369,1.37219,1.3822,12348109,0
+IAC.US,D,19970723,000000,1.39869,1.39869,1.36719,1.37555,11455073,0
+IAC.US,D,19970724,000000,1.36226,1.47662,1.35726,1.46005,5556164,0
+IAC.US,D,19970725,000000,1.48162,1.5379,1.47162,1.51969,27848413,0
+IAC.US,D,19970728,000000,1.52305,1.52305,1.47162,1.48655,12980483,0
+IAC.US,D,19970729,000000,1.48162,1.49647,1.47162,1.47662,2186739,0
+IAC.US,D,19970730,000000,1.47662,1.50148,1.47162,1.49155,6352662,0
+IAC.US,D,19970731,000000,1.48655,1.48655,1.42855,1.45012,15886484,0
+IAC.US,D,19970801,000000,1.44011,1.44512,1.39869,1.40533,12162265,0
+IAC.US,D,19970804,000000,1.40369,1.43519,1.40041,1.42683,5640639,0
+IAC.US,D,19970805,000000,1.41862,1.44011,1.40861,1.41362,6067854,0
+IAC.US,D,19970806,000000,1.39869,1.41362,1.39869,1.41362,5213426,0
+IAC.US,D,19970807,000000,1.40369,1.41862,1.37219,1.37219,9236948,0
+IAC.US,D,19970808,000000,1.35726,1.37219,1.26948,1.33084,4139364,0
+IAC.US,D,19970811,000000,1.33577,1.35726,1.33084,1.34077,8532172,0
+IAC.US,D,19970812,000000,1.33905,1.34405,1.28433,1.28942,4465209,0
+IAC.US,D,19970813,000000,1.32084,1.34569,1.30591,1.32576,11315073,0
+IAC.US,D,19970814,000000,1.32084,1.33084,1.31583,1.32576,308939,0
+IAC.US,D,19970815,000000,1.32576,1.34077,1.31091,1.33577,4607604,0
+IAC.US,D,19970818,000000,1.33084,1.34569,1.33084,1.33905,9615870,0
+IAC.US,D,19970819,000000,1.34569,1.34569,1.32576,1.33577,410315,0
+IAC.US,D,19970820,000000,1.33084,1.42363,1.33084,1.42363,2782906,0
+IAC.US,D,19970821,000000,1.40861,1.42363,1.40369,1.40861,2963944,0
+IAC.US,D,19970822,000000,1.39869,1.39869,1.35234,1.36719,1544725,0
+IAC.US,D,19970825,000000,1.38876,1.38876,1.36226,1.36719,482727,0
+IAC.US,D,19970826,000000,1.36719,1.3822,1.36719,1.37055,733747,0
+IAC.US,D,19970827,000000,1.3822,1.38876,1.35726,1.37219,1018556,0
+IAC.US,D,19970828,000000,1.36719,1.37219,1.35234,1.36719,523747,0
+IAC.US,D,19970829,000000,1.35726,1.37219,1.35726,1.36719,183426,0
+IAC.US,D,19970902,000000,1.35726,1.42855,1.35234,1.40861,3036337,0
+IAC.US,D,19970903,000000,1.41362,1.44011,1.37219,1.37719,2157783,0
+IAC.US,D,19970904,000000,1.37219,1.3822,1.35726,1.36719,5239983,0
+IAC.US,D,19970905,000000,1.36719,1.48655,1.36719,1.47826,8351134,0
+IAC.US,D,19970908,000000,1.46825,1.46825,1.40861,1.41862,2995324,0
+IAC.US,D,19970909,000000,1.43519,1.50148,1.41362,1.49647,12789804,0
+IAC.US,D,19970910,000000,1.48655,1.57941,1.48655,1.57104,20115152,0
+IAC.US,D,19970911,000000,1.56448,1.57941,1.52305,1.57441,12075366,0
+IAC.US,D,19970912,000000,1.5694,1.57441,1.52305,1.56612,4764502,0
+IAC.US,D,19970915,000000,1.55455,1.56448,1.52305,1.52469,2305003,0
+IAC.US,D,19970916,000000,1.53298,1.5694,1.48655,1.56448,9087306,0
+IAC.US,D,19970917,000000,1.55455,1.60591,1.5429,1.59434,13364251,0
+IAC.US,D,19970918,000000,1.58925,1.70369,1.57441,1.63741,18401488,0
+IAC.US,D,19970919,000000,1.63076,1.65734,1.63076,1.65226,5838560,0
+IAC.US,D,19970922,000000,1.64241,1.65734,1.64241,1.65406,8923172,0
+IAC.US,D,19970923,000000,1.65226,1.69532,1.64241,1.67703,4998625,0
+IAC.US,D,19970924,000000,1.66727,1.67211,1.63741,1.63905,4561753,0
+IAC.US,D,19970925,000000,1.62584,1.62584,1.58433,1.6009,10417213,0
+IAC.US,D,19970926,000000,1.6009,1.61583,1.58925,1.6009,6118532,0
+IAC.US,D,19970929,000000,1.59434,1.61583,1.58433,1.60591,1192325,0
+IAC.US,D,19970930,000000,1.61583,1.69352,1.60591,1.68384,14221068,0
+IAC.US,D,19971001,000000,1.66727,1.6854,1.64742,1.6621,22248797,0
+IAC.US,D,19971002,000000,1.6621,1.66382,1.63076,1.63076,4091090,0
+IAC.US,D,19971003,000000,1.63076,1.6621,1.62584,1.64241,22538428,0
+IAC.US,D,19971006,000000,1.63741,1.66727,1.63076,1.63741,6709880,0
+IAC.US,D,19971007,000000,1.63076,1.65734,1.62584,1.65734,10607897,0
+IAC.US,D,19971008,000000,1.63741,1.64742,1.61583,1.61583,6169234,0
+IAC.US,D,19971009,000000,1.61583,1.62584,1.60755,1.61083,11153372,0
+IAC.US,D,19971010,000000,1.60591,1.65734,1.60591,1.64897,5710629,0
+IAC.US,D,19971013,000000,1.64241,1.69352,1.64241,1.68056,2751537,0
+IAC.US,D,19971014,000000,1.66727,1.67703,1.64742,1.64742,3678364,0
+IAC.US,D,19971015,000000,1.64742,1.65734,1.52305,1.58925,17638788,0
+IAC.US,D,19971016,000000,1.58925,1.60591,1.56448,1.57441,6338185,0
+IAC.US,D,19971017,000000,1.57441,1.65226,1.5694,1.6009,13591129,0
+IAC.US,D,19971020,000000,1.7598,1.8379,1.69869,1.73511,53374931,0
+IAC.US,D,19971021,000000,1.78179,1.82806,1.7598,1.82806,24971374,0
+IAC.US,D,19971022,000000,1.85931,1.98868,1.8379,1.94709,21939864,0
+IAC.US,D,19971023,000000,1.89582,1.91583,1.82806,1.84627,16948483,0
+IAC.US,D,19971024,000000,1.86456,1.86456,1.76653,1.78663,4600369,0
+IAC.US,D,19971027,000000,1.78179,1.79639,1.62584,1.64742,7870836,0
+IAC.US,D,19971028,000000,1.56448,1.78179,1.56448,1.68384,9514518,0
+IAC.US,D,19971029,000000,1.69869,1.72026,1.63741,1.67703,6157153,0
+IAC.US,D,19971030,000000,1.65734,1.7087,1.63741,1.65734,3475616,0
+IAC.US,D,19971031,000000,1.69869,1.71854,1.64241,1.65734,15929929,0
+IAC.US,D,19971103,000000,1.68876,1.68876,1.65734,1.66727,14843802,0
+IAC.US,D,19971104,000000,1.66727,1.70369,1.65734,1.67211,8452526,0
+IAC.US,D,19971105,000000,1.67211,1.67211,1.6009,1.65226,12555697,0
+IAC.US,D,19971106,000000,1.63741,1.6621,1.62584,1.64241,4774144,0
+IAC.US,D,19971107,000000,1.61583,1.64241,1.5694,1.57441,10516170,0
+IAC.US,D,19971110,000000,1.57441,1.64742,1.55455,1.56448,6709880,0
+IAC.US,D,19971111,000000,1.56448,1.61083,1.5429,1.58925,14027989,0
+IAC.US,D,19971112,000000,1.56448,1.60591,1.55455,1.5694,9854839,0
+IAC.US,D,19971113,000000,1.59434,1.60591,1.56448,1.57441,11037523,0
+IAC.US,D,19971114,000000,1.57941,1.59434,1.56448,1.58925,10142070,0
+IAC.US,D,19971117,000000,1.58925,1.67703,1.58925,1.66071,9444519,0
+IAC.US,D,19971118,000000,1.65226,1.66546,1.61583,1.62584,8203910,0
+IAC.US,D,19971119,000000,1.61583,1.63741,1.61083,1.62584,1836773,0
+IAC.US,D,19971120,000000,1.61583,1.6621,1.61583,1.6621,7378439,0
+IAC.US,D,19971121,000000,1.67211,1.70369,1.65226,1.68384,14930699,0
+IAC.US,D,19971124,000000,1.68384,1.78179,1.68384,1.77326,11107507,0
+IAC.US,D,19971125,000000,1.82289,1.86456,1.80287,1.8329,31944337,0
+IAC.US,D,19971126,000000,1.85931,1.86456,1.82806,1.8429,1177844,0
+IAC.US,D,19971128,000000,1.8329,1.86456,1.8329,1.8493,1214045,0
+IAC.US,D,19971201,000000,1.8379,1.85431,1.81805,1.8429,1590581,0
+IAC.US,D,19971202,000000,1.82289,1.85931,1.82289,1.8329,2877050,0
+IAC.US,D,19971203,000000,1.86456,1.87916,1.8379,1.87432,2918071,0
+IAC.US,D,19971204,000000,1.86456,1.88597,1.86456,1.86456,2165019,0
+IAC.US,D,19971205,000000,1.8429,1.94709,1.8429,1.91419,8034959,0
+IAC.US,D,19971208,000000,1.94709,1.94709,1.90098,1.90599,3625258,0
+IAC.US,D,19971209,000000,1.90098,1.93765,1.89582,1.91583,3639751,0
+IAC.US,D,19971210,000000,1.90599,1.93765,1.88597,1.88597,4873117,0
+IAC.US,D,19971211,000000,1.86456,1.90599,1.82289,1.85431,4400037,0
+IAC.US,D,19971212,000000,1.85431,1.87432,1.80287,1.8429,4829679,0
+IAC.US,D,19971215,000000,1.8429,1.8429,1.76653,1.79163,2348457,0
+IAC.US,D,19971216,000000,1.77662,1.80788,1.77662,1.77662,796497,0
+IAC.US,D,19971217,000000,1.77662,1.85431,1.77145,1.85431,5408934,0
+IAC.US,D,19971218,000000,1.8429,1.85431,1.81304,1.8379,6746082,0
+IAC.US,D,19971219,000000,1.80287,1.8429,1.77145,1.8429,10390663,0
+IAC.US,D,19971222,000000,1.8379,1.88597,1.82289,1.85431,1361292,0
+IAC.US,D,19971223,000000,1.8429,1.95226,1.8429,1.94709,6977801,0
+IAC.US,D,19971224,000000,1.94709,1.9936,1.94709,1.96891,4844149,0
+IAC.US,D,19971226,000000,1.98868,1.9936,1.96891,1.96891,1144047,0
+IAC.US,D,19971229,000000,1.97892,2.13954,1.97892,2.08991,11831590,0
+IAC.US,D,19971230,000000,2.0717,2.10788,2.0516,2.0717,5845805,0
+IAC.US,D,19971231,000000,2.09147,2.14438,2.05685,2.13437,10402731,0
+IAC.US,D,19980102,000000,2.10788,2.13437,2.0717,2.11797,6265773,0
+IAC.US,D,19980105,000000,2.12313,2.14438,2.10312,2.11296,7697050,0
+IAC.US,D,19980106,000000,2.11296,2.12814,2.08162,2.08162,2512580,0
+IAC.US,D,19980107,000000,2.11296,2.13437,2.08162,2.10968,10653740,0
+IAC.US,D,19980108,000000,2.09795,2.12313,2.0717,2.0717,6898147,0
+IAC.US,D,19980109,000000,2.0717,2.0717,1.94709,1.97892,9379352,0
+IAC.US,D,19980112,000000,1.92568,2.00353,1.90599,1.97892,7624665,0
+IAC.US,D,19980113,000000,2.01534,2.03987,1.99861,2.03987,18314594,0
+IAC.US,D,19980114,000000,2.0516,2.0516,2.01534,2.04504,9125909,0
+IAC.US,D,19980115,000000,2.04504,2.04504,2.02535,2.04323,4542443,0
+IAC.US,D,19980116,000000,2.03987,2.05685,1.99861,1.99861,3480449,0
+IAC.US,D,19980120,000000,2.03987,2.0484,2.03019,2.04504,6936763,0
+IAC.US,D,19980121,000000,2.03503,2.05685,2.03019,2.0534,11037523,0
+IAC.US,D,19980122,000000,2.04504,2.05685,1.97367,2.03355,6043720,0
+IAC.US,D,19980123,000000,2.02535,2.02535,1.98868,1.99861,1276817,0
+IAC.US,D,19980126,000000,1.9936,2.00853,1.94709,1.98868,1899515,0
+IAC.US,D,19980127,000000,1.98868,2.03503,1.94241,2.00681,6137866,0
+IAC.US,D,19980128,000000,2.00853,2.06645,2.00853,2.06325,9804148,0
+IAC.US,D,19980129,000000,2.06645,2.09147,1.9936,1.99861,6823329,0
+IAC.US,D,19980130,000000,2.02034,2.02535,1.97367,1.97547,5054127,0
+IAC.US,D,19980202,000000,2.02034,2.02034,1.9621,1.96555,2486035,0
+IAC.US,D,19980203,000000,1.99861,2.03019,1.96891,1.98868,3128061,0
+IAC.US,D,19980204,000000,1.98868,2.02034,1.94709,2.00853,2305003,0
+IAC.US,D,19980205,000000,1.99861,2.08655,1.96891,2.0534,4313154,0
+IAC.US,D,19980206,000000,2.0516,2.08162,2.02034,2.03019,2618788,0
+IAC.US,D,19980209,000000,2.06185,2.07646,2.02535,2.0516,3195649,0
+IAC.US,D,19980210,000000,2.0534,2.22732,2.0516,2.1694,20146538,0
+IAC.US,D,19980211,000000,2.19073,2.22248,2.12313,2.13954,4793452,0
+IAC.US,D,19980212,000000,2.14438,2.15939,2.10312,2.14438,3866620,0
+IAC.US,D,19980213,000000,2.13437,2.16456,2.0749,2.10312,2068484,0
+IAC.US,D,19980217,000000,2.10312,2.11296,2.01534,2.02034,1578518,0
+IAC.US,D,19980218,000000,2.04504,2.06185,1.99861,2.06185,2416039,0
+IAC.US,D,19980219,000000,2.07646,2.07646,2.03503,2.03987,6816088,0
+IAC.US,D,19980220,000000,2.04504,2.04504,2.03503,2.04504,1981590,0
+IAC.US,D,19980223,000000,2.0749,2.09795,2.05685,2.09147,6758153,0
+IAC.US,D,19980224,000000,2.07646,2.08655,2.06645,2.0717,2645344,0
+IAC.US,D,19980225,000000,2.09147,2.09795,2.06185,2.0717,6468517,0
+IAC.US,D,19980226,000000,2.06185,2.07646,2.0516,2.05685,2872210,0
+IAC.US,D,19980227,000000,2.07646,2.13437,2.06185,2.13437,11722986,0
+IAC.US,D,19980302,000000,2.15439,2.18581,2.12814,2.1694,9384170,0
+IAC.US,D,19980303,000000,2.15439,2.21066,2.14438,2.16456,5966490,0
+IAC.US,D,19980304,000000,2.18581,2.18581,2.14438,2.14438,1192325,0
+IAC.US,D,19980305,000000,2.14438,2.19582,2.12313,2.1808,6888495,0
+IAC.US,D,19980306,000000,2.19582,2.24233,2.16456,2.22248,2722574,0
+IAC.US,D,19980309,000000,2.20082,2.22732,2.16456,2.18581,2922912,0
+IAC.US,D,19980310,000000,2.1808,2.18581,2.08162,2.12313,6338185,0
+IAC.US,D,19980311,000000,2.12814,2.16776,2.12313,2.16776,8083237,0
+IAC.US,D,19980312,000000,2.16776,2.18581,2.14438,2.16284,2239843,0
+IAC.US,D,19980313,000000,2.1694,2.19073,2.12313,2.18581,3405638,0
+IAC.US,D,19980316,000000,2.19073,2.28843,2.16456,2.27875,10829956,0
+IAC.US,D,19980317,000000,2.30517,2.4178,2.22732,2.40812,15777869,0
+IAC.US,D,19980318,000000,2.39311,2.42961,2.34651,2.3717,18336328,0
+IAC.US,D,19980319,000000,2.38794,2.38794,2.32002,2.34348,9994829,0
+IAC.US,D,19980320,000000,2.34028,2.37637,2.32002,2.35152,14911378,0
+IAC.US,D,19980323,000000,2.33011,2.35669,2.30517,2.31206,9367289,0
+IAC.US,D,19980324,000000,2.34028,2.34028,2.28843,2.29705,3743524,0
+IAC.US,D,19980325,000000,2.32002,2.32002,2.24233,2.27375,8537012,0
+IAC.US,D,19980326,000000,2.28179,2.2936,2.26054,2.28179,5143421,0
+IAC.US,D,19980327,000000,2.32002,2.32002,2.21747,2.21747,7061061,0
+IAC.US,D,19980330,000000,2.18581,2.28843,2.13437,2.15439,6414212,0
+IAC.US,D,19980331,000000,2.09147,2.27875,2.0717,2.25718,25434795,0
+IAC.US,D,19980401,000000,2.26899,2.26899,2.19582,2.19582,3826798,0
+IAC.US,D,19980402,000000,2.26899,2.26899,2.21747,2.23232,7263810,0
+IAC.US,D,19980403,000000,2.25718,2.25718,2.21747,2.23733,5632192,0
+IAC.US,D,19980406,000000,2.24733,2.26899,2.23733,2.24233,15363933,0
+IAC.US,D,19980407,000000,2.24733,2.26399,2.22732,2.23733,1932110,0
+IAC.US,D,19980408,000000,2.25718,2.28843,2.18581,2.21747,2676714,0
+IAC.US,D,19980409,000000,2.23733,2.27375,2.20607,2.25718,2528269,0
+IAC.US,D,19980413,000000,2.25718,2.25718,2.20607,2.22732,1700398,0
+IAC.US,D,19980414,000000,2.24233,2.24733,2.19582,2.22732,4235915,0
+IAC.US,D,19980415,000000,2.21747,2.24733,2.19582,2.19582,3060477,0
+IAC.US,D,19980416,000000,2.21747,2.21747,2.17424,2.19073,819427,0
+IAC.US,D,19980417,000000,2.17424,2.28843,2.15439,2.25718,14097983,0
+IAC.US,D,19980420,000000,2.27875,2.27875,2.19582,2.25718,4933455,0
+IAC.US,D,19980421,000000,2.26899,2.26899,2.19582,2.21747,2827564,0
+IAC.US,D,19980422,000000,2.21747,2.23733,2.19582,2.19582,4070594,0
+IAC.US,D,19980423,000000,2.23733,2.23733,2.0516,2.11296,4351770,0
+IAC.US,D,19980424,000000,2.13437,2.14438,1.94709,2.02034,7197424,0
+IAC.US,D,19980427,000000,2.00853,2.0516,1.88597,1.97367,5092749,0
+IAC.US,D,19980428,000000,2.02034,2.02034,1.92568,1.98868,2061232,0
+IAC.US,D,19980429,000000,2.11296,2.17424,2.03987,2.0717,3020653,0
+IAC.US,D,19980430,000000,2.11296,2.15439,2.03019,2.03503,8045820,0
+IAC.US,D,19980501,000000,2.0717,2.12313,2.03019,2.08162,17255025,0
+IAC.US,D,19980504,000000,2.0717,2.11296,2.0717,2.08655,2897553,0
+IAC.US,D,19980505,000000,2.11296,2.11296,2.03019,2.0534,4775358,0
+IAC.US,D,19980506,000000,2.06185,2.09147,2.02034,2.03019,6956083,0
+IAC.US,D,19980507,000000,2.03987,2.0717,2.02034,2.0484,4628123,0
+IAC.US,D,19980508,000000,2.0516,2.07646,2.03987,2.05685,6567485,0
+IAC.US,D,19980511,000000,2.0717,2.08162,2.0516,2.0717,12987713,0
+IAC.US,D,19980512,000000,2.0717,2.11296,2.06185,2.06645,2486035,0
+IAC.US,D,19980513,000000,2.06185,2.08162,2.03019,2.03503,6291122,0
+IAC.US,D,19980514,000000,2.03019,2.03987,1.94709,1.98868,3767669,0
+IAC.US,D,19980515,000000,1.96891,2.02034,1.94709,2.00353,5976142,0
+IAC.US,D,19980518,000000,1.9936,2.03019,1.92568,1.98868,2390699,0
+IAC.US,D,19980519,000000,1.99861,1.99861,1.91583,1.9324,1596613,0
+IAC.US,D,19980520,000000,1.92568,1.94709,1.90098,1.92568,5903742,0
+IAC.US,D,19980521,000000,1.90599,1.91583,1.87432,1.88597,6268197,0
+IAC.US,D,19980522,000000,1.90599,2.02034,1.86456,1.9571,21019063,0
+IAC.US,D,19980526,000000,1.96891,1.99861,1.94241,1.97547,6854692,0
+IAC.US,D,19980527,000000,1.93765,1.98868,1.92568,1.98392,2654985,0
+IAC.US,D,19980528,000000,1.96891,2.06185,1.96891,2.06185,8180985,0
+IAC.US,D,19980529,000000,2.06185,2.06645,2.00853,2.03019,6446794,0
+IAC.US,D,19980601,000000,2.00853,2.06185,1.96891,1.97367,1915217,0
+IAC.US,D,19980602,000000,2.00853,2.02535,1.98868,1.99861,1819869,0
+IAC.US,D,19980603,000000,2.02535,2.02535,1.93765,1.93765,17230878,0
+IAC.US,D,19980604,000000,1.92568,1.9621,1.89582,1.90254,10189111,0
+IAC.US,D,19980605,000000,1.88597,1.91066,1.8429,1.91066,2766019,0
+IAC.US,D,19980608,000000,1.92568,1.92568,1.89582,1.90098,6000282,0
+IAC.US,D,19980609,000000,1.90098,1.90599,1.85431,1.90599,6353858,0
+IAC.US,D,19980610,000000,1.94709,2.0516,1.94709,2.03019,11183537,0
+IAC.US,D,19980611,000000,1.98868,2.0516,1.97892,1.9936,2890312,0
+IAC.US,D,19980612,000000,1.99861,2.00853,1.9621,2.00353,1907965,0
+IAC.US,D,19980615,000000,1.9571,1.98868,1.92568,1.94709,2403971,0
+IAC.US,D,19980616,000000,1.98868,2.02034,1.94709,1.99861,2436559,0
+IAC.US,D,19980617,000000,1.99861,2.05685,1.99861,2.00853,4772942,0
+IAC.US,D,19980618,000000,2.03987,2.11296,2.02034,2.09147,13797497,0
+IAC.US,D,19980619,000000,2.12313,2.12313,2.08655,2.09147,6921072,0
+IAC.US,D,19980622,000000,2.10312,2.10312,2.08162,2.09795,3595097,0
+IAC.US,D,19980623,000000,2.0717,2.10788,2.0717,2.09147,6117335,0
+IAC.US,D,19980624,000000,2.11296,2.14955,2.0717,2.07646,11024233,0
+IAC.US,D,19980625,000000,2.07646,2.14955,2.03019,2.13437,11753151,0
+IAC.US,D,19980626,000000,2.12313,2.14438,2.0717,2.09147,7334997,0
+IAC.US,D,19980629,000000,2.13437,2.14438,2.0717,2.13954,4771737,0
+IAC.US,D,19980630,000000,2.13437,2.15439,2.08162,2.08162,4861042,0
+IAC.US,D,19980701,000000,2.10312,2.13954,2.08162,2.10312,10110684,0
+IAC.US,D,19980702,000000,2.12814,2.27875,2.11296,2.22732,19255903,0
+IAC.US,D,19980706,000000,2.27375,2.27875,2.21747,2.24233,10980795,0
+IAC.US,D,19980707,000000,2.25718,2.25718,2.22732,2.22732,5919422,0
+IAC.US,D,19980708,000000,2.26399,2.26899,2.21747,2.24733,6787109,0
+IAC.US,D,19980709,000000,2.25718,2.26899,2.21747,2.24233,5748057,0
+IAC.US,D,19980710,000000,2.25718,2.33011,2.22248,2.31025,6830554,0
+IAC.US,D,19980713,000000,2.32002,2.34028,2.27875,2.31025,9521758,0
+IAC.US,D,19980714,000000,2.28843,2.32002,2.24733,2.26899,12638949,0
+IAC.US,D,19980715,000000,2.28359,2.28359,2.15439,2.24733,19211255,0
+IAC.US,D,19980716,000000,2.23733,2.38794,2.21747,2.36169,28860914,0
+IAC.US,D,19980717,000000,2.4032,2.50574,2.35152,2.48573,18482343,0
+IAC.US,D,19980720,000000,2.55882,2.58852,2.4443,2.4443,13516301,0
+IAC.US,D,19980721,000000,2.4493,2.45447,2.36169,2.38277,4689684,0
+IAC.US,D,19980722,000000,2.3717,2.38277,2.28843,2.33011,6151132,0
+IAC.US,D,19980723,000000,2.33011,2.39311,2.26899,2.26899,6776255,0
+IAC.US,D,19980724,000000,2.27875,2.34028,2.20607,2.32494,5324459,0
+IAC.US,D,19980727,000000,2.27875,2.36169,2.22732,2.34028,3931797,0
+IAC.US,D,19980728,000000,2.36653,2.3717,2.25718,2.28843,2680334,0
+IAC.US,D,19980729,000000,2.27875,2.3717,2.23733,2.27039,2154158,0
+IAC.US,D,19980730,000000,2.33011,2.55882,2.33011,2.52732,33723175,0
+IAC.US,D,19980731,000000,2.51723,2.60008,2.42281,2.42281,22818423,0
+IAC.US,D,19980803,000000,2.48573,2.50574,2.4443,2.45947,14680888,0
+IAC.US,D,19980804,000000,2.48573,2.49606,2.28843,2.28843,9244199,0
+IAC.US,D,19980805,000000,2.28359,2.33011,2.20607,2.28843,4844149,0
+IAC.US,D,19980806,000000,2.32002,2.32002,2.13437,2.15439,5954409,0
+IAC.US,D,19980807,000000,2.21066,2.26899,2.17424,2.24733,7110548,0
+IAC.US,D,19980810,000000,2.25201,2.3717,2.23733,2.36169,7844280,0
+IAC.US,D,19980811,000000,2.26899,2.34028,2.14438,2.19582,6840222,0
+IAC.US,D,19980812,000000,2.23733,2.30041,2.22732,2.27375,10446175,0
+IAC.US,D,19980813,000000,2.37637,2.4443,2.32002,2.36169,10415992,0
+IAC.US,D,19980814,000000,2.4032,2.42281,2.33011,2.33011,5897693,0
+IAC.US,D,19980817,000000,2.32002,2.35152,2.25718,2.28843,4159882,0
+IAC.US,D,19980818,000000,2.24733,2.30041,2.22732,2.30041,6159570,0
+IAC.US,D,19980819,000000,2.31025,2.34028,2.26899,2.26899,8009616,0
+IAC.US,D,19980820,000000,2.23733,2.26899,2.20607,2.26399,4646236,0
+IAC.US,D,19980821,000000,2.23733,2.26399,2.03019,2.0516,7681359,0
+IAC.US,D,19980824,000000,2.07646,2.10312,1.89081,1.97892,14415368,0
+IAC.US,D,19980825,000000,1.97892,2.09147,1.97892,2.0717,8538203,0
+IAC.US,D,19980826,000000,2.0516,2.08162,1.98868,2.0717,9553139,0
+IAC.US,D,19980827,000000,2.02535,2.0516,1.92568,1.9621,8025296,0
+IAC.US,D,19980828,000000,1.97892,2.03987,1.89582,1.9571,22476883,0
+IAC.US,D,19980831,000000,1.95226,2.0717,1.59434,1.62584,16051822,0
+IAC.US,D,19980901,000000,1.6621,1.96891,1.65734,1.92568,19433315,0
+IAC.US,D,19980902,000000,1.89582,2.00853,1.88597,1.92568,5541688,0
+IAC.US,D,19980903,000000,1.85931,1.92568,1.80287,1.8493,9740186,0
+IAC.US,D,19980904,000000,1.8493,1.86932,1.75513,1.7598,5918218,0
+IAC.US,D,19980908,000000,1.85431,1.88597,1.80287,1.87916,8590096,0
+IAC.US,D,19980909,000000,1.82289,1.86932,1.80788,1.85431,2750328,0
+IAC.US,D,19980910,000000,1.81304,1.82289,1.69869,1.74356,9268333,0
+IAC.US,D,19980911,000000,1.75029,1.87432,1.72026,1.87432,10318245,0
+IAC.US,D,19980914,000000,1.91583,1.99861,1.82289,1.82289,5883207,0
+IAC.US,D,19980915,000000,1.81304,1.81304,1.67703,1.74011,19850871,0
+IAC.US,D,19980916,000000,1.78179,1.79163,1.69352,1.72994,8761461,0
+IAC.US,D,19980917,000000,1.66727,1.72026,1.61583,1.6621,9857261,0
+IAC.US,D,19980918,000000,1.65734,1.80287,1.65226,1.77145,15596870,0
+IAC.US,D,19980921,000000,1.72026,1.78179,1.69869,1.77145,3736289,0
+IAC.US,D,19980922,000000,1.78179,1.93765,1.77145,1.92568,5329294,0
+IAC.US,D,19980923,000000,1.9571,2.03019,1.86932,2.00853,12310702,0
+IAC.US,D,19980924,000000,1.98868,1.98868,1.82806,1.90599,10735800,0
+IAC.US,D,19980925,000000,1.86456,1.90599,1.82806,1.89081,8626301,0
+IAC.US,D,19980928,000000,1.90098,2.00853,1.88597,1.94709,12816349,0
+IAC.US,D,19980929,000000,1.92568,1.94709,1.85431,1.90599,9760700,0
+IAC.US,D,19980930,000000,1.90599,1.90599,1.60591,1.61083,10494447,0
+IAC.US,D,19981001,000000,1.60591,1.72026,1.57441,1.64241,8928005,0
+IAC.US,D,19981002,000000,1.66727,1.68876,1.47662,1.57941,22239145,0
+IAC.US,D,19981005,000000,1.5379,1.5379,1.46005,1.47162,10816667,0
+IAC.US,D,19981006,000000,1.57441,1.57441,1.40369,1.44011,18694755,0
+IAC.US,D,19981007,000000,1.42855,1.46505,1.32576,1.32576,7042948,0
+IAC.US,D,19981008,000000,1.29434,1.31091,1.1452,1.25783,13739567,0
+IAC.US,D,19981009,000000,1.28942,1.54783,1.27441,1.41362,13413728,0
+IAC.US,D,19981012,000000,1.49647,1.59434,1.45012,1.58433,11234229,0
+IAC.US,D,19981013,000000,1.52797,1.57441,1.50148,1.5379,12296221,0
+IAC.US,D,19981014,000000,1.65734,1.65734,1.5379,1.57441,11282489,0
+IAC.US,D,19981015,000000,1.5429,1.63076,1.5379,1.63076,8492337,0
+IAC.US,D,19981016,000000,1.64742,1.76653,1.64742,1.69352,11275248,0
+IAC.US,D,19981019,000000,1.7087,1.72994,1.69352,1.7087,2770824,0
+IAC.US,D,19981020,000000,1.73511,1.85431,1.7087,1.73511,8121839,0
+IAC.US,D,19981021,000000,1.75029,1.77662,1.7087,1.75029,5521164,0
+IAC.US,D,19981022,000000,1.75029,1.97367,1.68876,1.95546,4956379,0
+IAC.US,D,19981023,000000,1.96891,1.96891,1.78179,1.82289,5081887,0
+IAC.US,D,19981026,000000,1.8329,1.8429,1.72494,1.76817,5477726,0
+IAC.US,D,19981027,000000,1.80287,1.93765,1.79163,1.86932,8505621,0
+IAC.US,D,19981028,000000,1.88597,1.9571,1.85431,1.9571,4670370,0
+IAC.US,D,19981029,000000,1.92568,1.9571,1.89081,1.90599,5732362,0
+IAC.US,D,19981030,000000,1.91583,1.94709,1.85431,1.86456,11310237,0
+IAC.US,D,19981102,000000,1.88597,2.04504,1.86456,2.03019,13515092,0
+IAC.US,D,19981103,000000,1.99861,2.0717,1.99861,2.02535,13003408,0
+IAC.US,D,19981104,000000,2.0516,2.07646,2.02034,2.0516,8020466,0
+IAC.US,D,19981105,000000,2.0516,2.07646,2.02034,2.06185,7234841,0
+IAC.US,D,19981106,000000,2.04504,2.0717,2.02034,2.0717,3853354,0
+IAC.US,D,19981109,000000,2.0717,2.08162,2.0516,2.08162,9183850,0
+IAC.US,D,19981110,000000,2.06185,2.17424,2.06185,2.11797,7627072,0
+IAC.US,D,19981111,000000,2.12313,2.13954,2.11296,2.13437,6766601,0
+IAC.US,D,19981112,000000,2.11797,2.1694,2.03019,2.03019,27019332,0
+IAC.US,D,19981113,000000,2.0717,2.13437,2.02535,2.06185,7599308,0
+IAC.US,D,19981116,000000,2.08655,2.18581,2.08655,2.17424,13414930,0
+IAC.US,D,19981117,000000,2.14438,2.30041,2.13437,2.30041,8862829,0
+IAC.US,D,19981118,000000,2.30517,2.36653,2.23232,2.36653,13407707,0
+IAC.US,D,19981119,000000,2.36169,2.41263,2.28843,2.31025,18430444,0
+IAC.US,D,19981120,000000,2.34028,2.38277,2.2936,2.34028,10908378,0
+IAC.US,D,19981123,000000,2.35669,2.4493,2.31025,2.43478,7832221,0
+IAC.US,D,19981124,000000,2.43962,2.58852,2.39311,2.56883,59892923,0
+IAC.US,D,19981125,000000,2.61034,2.63175,2.47613,2.52732,23838171,0
+IAC.US,D,19981127,000000,2.61034,2.90016,2.54881,2.88031,23407348,0
+IAC.US,D,19981130,000000,3.11715,3.11715,2.61034,2.61526,65777350,0
+IAC.US,D,19981201,000000,2.60008,2.63675,2.46604,2.63675,30529950,0
+IAC.US,D,19981202,000000,2.6466,2.82724,2.63175,2.80763,66705386,0
+IAC.US,D,19981203,000000,2.88532,3.0662,2.49606,2.53757,194247400,0
+IAC.US,D,19981204,000000,2.6201,2.6516,2.3717,2.41263,28784904,0
+IAC.US,D,19981207,000000,2.4493,2.48573,2.39311,2.43478,13671978,0
+IAC.US,D,19981208,000000,2.43962,2.4443,2.26899,2.33527,15722360,0
+IAC.US,D,19981209,000000,2.28843,2.38277,2.21066,2.37637,15799591,0
+IAC.US,D,19981210,000000,2.37637,2.41263,2.24233,2.25718,13546460,0
+IAC.US,D,19981211,000000,2.23733,2.27039,2.16456,2.22732,11300596,0
+IAC.US,D,19981214,000000,2.18581,2.26399,2.0717,2.0717,4917753,0
+IAC.US,D,19981215,000000,2.10788,2.31509,2.10312,2.28359,15841837,0
+IAC.US,D,19981216,000000,2.30517,2.31025,2.22732,2.23733,5351015,0
+IAC.US,D,19981217,000000,2.26899,2.27875,2.13437,2.1808,7675327,0
+IAC.US,D,19981218,000000,2.20082,2.4178,2.18581,2.26899,15242041,0
+IAC.US,D,19981221,000000,2.34028,2.4493,2.28843,2.32002,10682693,0
+IAC.US,D,19981222,000000,2.34028,2.45447,2.33527,2.40812,14089534,0
+IAC.US,D,19981223,000000,2.4493,2.75431,2.4493,2.74914,31601601,0
+IAC.US,D,19981224,000000,2.7347,2.88031,2.63175,2.7347,13797497,0
+IAC.US,D,19981228,000000,2.78056,2.86374,2.64192,2.67818,22577066,0
+IAC.US,D,19981229,000000,2.7347,2.76612,2.64192,2.6516,10284465,0
+IAC.US,D,19981230,000000,2.6516,2.72445,2.60525,2.70788,12432595,0
+IAC.US,D,19981231,000000,2.69286,2.74914,2.6201,2.74438,10298947,0
+IAC.US,D,19990104,000000,2.74438,2.77596,2.64192,2.69286,11605923,0
+IAC.US,D,19990105,000000,2.66136,2.69803,2.63175,2.69286,9101780,0
+IAC.US,D,19990106,000000,2.7297,2.76612,2.6201,2.72445,17206733,0
+IAC.US,D,19990107,000000,2.6466,2.92018,2.64192,2.92018,15322890,0
+IAC.US,D,19990108,000000,2.93158,2.94143,2.70287,2.85874,9817428,0
+IAC.US,D,19990111,000000,2.85874,2.93651,2.72445,2.905,5797527,0
+IAC.US,D,19990112,000000,2.85874,2.88031,2.74438,2.80763,20311871,0
+IAC.US,D,19990113,000000,2.76612,2.76612,2.57867,2.7347,14149882,0
+IAC.US,D,19990114,000000,2.81731,2.83749,2.58351,2.61034,10587368,0
+IAC.US,D,19990115,000000,2.63175,2.71468,2.58852,2.66645,9065578,0
+IAC.US,D,19990119,000000,2.77596,2.82724,2.70287,2.82724,11124400,0
+IAC.US,D,19990120,000000,2.89016,2.905,2.79737,2.85874,10288079,0
+IAC.US,D,19990121,000000,2.80763,2.81239,2.67162,2.75431,12039169,0
+IAC.US,D,19990122,000000,2.72445,2.73929,2.68326,2.70287,15216711,0
+IAC.US,D,19990125,000000,2.70287,2.72445,2.6201,2.66136,4170739,0
+IAC.US,D,19990126,000000,2.66645,2.78564,2.60008,2.78564,13259258,0
+IAC.US,D,19990127,000000,2.78564,2.94143,2.78564,2.85874,14668818,0
+IAC.US,D,19990128,000000,2.89016,3.00952,2.87367,3.00271,17163290,0
+IAC.US,D,19990129,000000,3.00271,3.09746,2.94143,2.98294,21926580,0
+IAC.US,D,19990201,000000,3.0662,3.15373,3.03454,3.11715,12789804,0
+IAC.US,D,19990202,000000,3.10747,3.11715,3.00952,3.07088,13384765,0
+IAC.US,D,19990203,000000,3.08573,3.12896,3.05094,3.11715,8196680,0
+IAC.US,D,19990204,000000,3.14914,3.26333,3.08573,3.21165,19194358,0
+IAC.US,D,19990205,000000,3.20525,3.22174,3.10747,3.11263,13904905,0
+IAC.US,D,19990208,000000,3.10747,3.1904,3.07088,3.14389,15879237,0
+IAC.US,D,19990209,000000,3.69721,3.70221,3.40738,3.44881,113684199,0
+IAC.US,D,19990210,000000,3.51173,3.5169,3.09746,3.25168,42315691,0
+IAC.US,D,19990211,000000,3.31427,3.35086,3.16358,3.31427,26337483,0
+IAC.US,D,19990212,000000,3.22683,3.24151,3.11715,3.14914,12328805,0
+IAC.US,D,19990216,000000,3.20525,3.24151,3.10747,3.15857,6845039,0
+IAC.US,D,19990217,000000,3.07605,3.10747,2.93158,2.95168,4886389,0
+IAC.US,D,19990218,000000,2.97293,3.12896,2.89016,3.1023,16098885,0
+IAC.US,D,19990219,000000,3.16858,3.19524,3.04602,3.14914,12120013,0
+IAC.US,D,19990222,000000,3.1904,3.29475,3.14914,3.28302,11323532,0
+IAC.US,D,19990223,000000,3.3192,3.53142,3.30459,3.5169,13912139,0
+IAC.US,D,19990224,000000,3.563,3.59434,3.38253,3.41739,11914863,0
+IAC.US,D,19990225,000000,3.41739,3.4388,3.27334,3.28302,8340289,0
+IAC.US,D,19990226,000000,3.29475,3.34602,3.24151,3.29475,7773088,0
+IAC.US,D,19990301,000000,3.28302,3.32445,3.2,3.23651,7500343,0
+IAC.US,D,19990302,000000,3.24651,3.29475,3.1904,3.19524,14508299,0
+IAC.US,D,19990303,000000,3.2,3.2,3.10747,3.10747,7179328,0
+IAC.US,D,19990304,000000,3.12896,3.22174,3.11715,3.16858,13494572,0
+IAC.US,D,19990305,000000,3.20525,3.26973,3.06103,3.11715,8561135,0
+IAC.US,D,19990308,000000,3.15373,3.2,3.11715,3.1904,10905978,0
+IAC.US,D,19990309,000000,3.2,3.21165,3.1023,3.1219,17487932,0
+IAC.US,D,19990310,000000,3.1219,3.13396,3.02961,3.07088,14258507,0
+IAC.US,D,19990311,000000,3.08064,3.1904,3.08064,3.16858,22476883,0
+IAC.US,D,19990312,000000,3.15857,3.21165,3.12896,3.14389,10535480,0
+IAC.US,D,19990315,000000,3.14914,3.15857,3.09746,3.14914,4642616,0
+IAC.US,D,19990316,000000,3.1219,3.14914,3.07605,3.11263,2974792,0
+IAC.US,D,19990317,000000,3.14914,3.15857,3.10747,3.10747,7446039,0
+IAC.US,D,19990318,000000,3.14389,3.19861,3.12896,3.19524,14473308,0
+IAC.US,D,19990319,000000,3.25808,3.28302,3.21665,3.27334,19309022,0
+IAC.US,D,19990322,000000,3.30459,3.30459,3.20525,3.22174,15127401,0
+IAC.US,D,19990323,000000,3.23183,3.23183,3.07605,3.07605,9398646,0
+IAC.US,D,19990324,000000,3.07605,3.09229,2.93651,2.98294,9216423,0
+IAC.US,D,19990325,000000,3.00271,3.02453,2.89016,2.97293,19861716,0
+IAC.US,D,19990326,000000,2.98294,3.15857,2.93158,3.1219,10220508,0
+IAC.US,D,19990329,000000,3.1219,3.13396,3.04602,3.0662,6711083,0
+IAC.US,D,19990330,000000,3.0662,3.0662,2.9466,2.9466,22324830,0
+IAC.US,D,19990331,000000,2.95168,2.98294,2.94143,2.96809,14737614,0
+IAC.US,D,19990401,000000,2.98294,2.98811,2.91518,2.98811,6556618,0
+IAC.US,D,19990405,000000,2.99327,3.11715,2.95168,3.10747,10506518,0
+IAC.US,D,19990406,000000,3.09746,3.10747,2.93158,2.98811,7561889,0
+IAC.US,D,19990407,000000,3.02453,3.05603,2.97293,3.02961,12606370,0
+IAC.US,D,19990408,000000,3.05603,3.33462,2.99327,3.31427,13791455,0
+IAC.US,D,19990409,000000,3.27785,3.29475,3.1904,3.25168,6153543,0
+IAC.US,D,19990412,000000,3.22174,3.28794,3.19524,3.2,7524472,0
+IAC.US,D,19990413,000000,3.27334,3.49491,3.24151,3.32961,16587638,0
+IAC.US,D,19990414,000000,3.34602,3.55324,3.25168,3.25168,16615403,0
+IAC.US,D,19990415,000000,3.3096,3.32445,3.09746,3.31427,12456729,0
+IAC.US,D,19990416,000000,3.38753,3.39721,3.0662,3.09746,12838070,0
+IAC.US,D,19990419,000000,3.14914,3.16858,2.82724,2.83749,10732191,0
+IAC.US,D,19990420,000000,2.86891,3.00952,2.82724,2.905,9866909,0
+IAC.US,D,19990421,000000,2.94143,3.07605,2.85874,3.02453,9522957,0
+IAC.US,D,19990422,000000,3.10747,3.30459,3.08573,3.27334,13760098,0
+IAC.US,D,19990423,000000,3.24151,3.35086,3.2,3.32445,9718459,0
+IAC.US,D,19990426,000000,3.3557,3.52674,3.33462,3.44381,11310237,0
+IAC.US,D,19990427,000000,3.48048,3.54331,3.39721,3.4653,12165885,0
+IAC.US,D,19990428,000000,3.46046,3.46046,3.38753,3.42395,8593717,0
+IAC.US,D,19990429,000000,3.41739,3.4388,3.22174,3.25168,15523245,0
+IAC.US,D,19990430,000000,3.30459,3.33462,2.98294,3.09746,14717079,0
+IAC.US,D,19990503,000000,3.1023,3.18039,2.98811,3.18039,7613788,0
+IAC.US,D,19990504,000000,3.1904,3.1904,3.00952,3.03954,8929198,0
+IAC.US,D,19990505,000000,3.01936,3.07605,2.88031,3.07605,17800495,0
+IAC.US,D,19990506,000000,3.0662,3.0662,2.89016,2.91518,14572261,0
+IAC.US,D,19990507,000000,2.91017,2.99327,2.88031,2.93158,9963444,0
+IAC.US,D,19990510,000000,2.98294,2.98294,2.88031,2.92018,11515426,0
+IAC.US,D,19990511,000000,2.92683,2.97293,2.83749,2.97293,8206328,0
+IAC.US,D,19990512,000000,2.98294,3.27334,2.97293,3.26817,20074121,0
+IAC.US,D,19990513,000000,3.26333,3.27334,3.15373,3.23183,10516170,0
+IAC.US,D,19990514,000000,3.18039,3.1904,3.08573,3.10747,8446476,0
+IAC.US,D,19990517,000000,3.09746,3.13396,3.03454,3.13052,3998172,0
+IAC.US,D,19990518,000000,3.13396,3.16358,3.03454,3.10747,5530810,0
+IAC.US,D,19990519,000000,3.11715,3.16858,3.08573,3.15857,2883082,0
+IAC.US,D,19990520,000000,3.15857,3.28302,3.14914,3.23183,7972205,0
+IAC.US,D,19990521,000000,3.28302,3.28302,3.21665,3.24651,6649543,0
+IAC.US,D,19990524,000000,3.26333,3.27334,3.15373,3.16858,9456604,0
+IAC.US,D,19990525,000000,3.16858,3.27334,3.14389,3.15373,4765717,0
+IAC.US,D,19990526,000000,3.14914,3.16858,3.05603,3.15373,9415560,0
+IAC.US,D,19990527,000000,3.16358,3.24651,3.05603,3.22174,5840972,0
+IAC.US,D,19990528,000000,3.2,3.31764,3.18039,3.31427,8397002,0
+IAC.US,D,19990601,000000,3.31427,3.3192,3.20829,3.21165,6507143,0
+IAC.US,D,19990602,000000,3.20525,3.31427,3.2,3.31427,7944455,0
+IAC.US,D,19990603,000000,3.31427,3.31427,3.23183,3.26973,6746082,0
+IAC.US,D,19990604,000000,3.27334,3.3096,3.26333,3.29655,5710629,0
+IAC.US,D,19990607,000000,3.28302,3.3192,3.26333,3.31427,4641401,0
+IAC.US,D,19990608,000000,3.30459,3.39237,3.27334,3.30459,8263043,0
+IAC.US,D,19990609,000000,3.31427,3.38753,3.27785,3.37096,4047663,0
+IAC.US,D,19990610,000000,3.3096,3.31427,3.24151,3.25168,5658741,0
+IAC.US,D,19990611,000000,3.29475,3.3192,3.24651,3.24651,2542751,0
+IAC.US,D,19990614,000000,3.24651,3.3192,3.1904,3.2,3369435,0
+IAC.US,D,19990615,000000,3.2,3.23183,3.15373,3.22683,4760871,0
+IAC.US,D,19990616,000000,3.22683,3.25168,3.20525,3.24151,5732362,0
+IAC.US,D,19990617,000000,3.24651,3.4388,3.24151,3.41739,16112164,0
+IAC.US,D,19990618,000000,3.39237,3.47006,3.3557,3.39237,12316728,0
+IAC.US,D,19990621,000000,3.38753,3.40738,3.29475,3.34126,3861790,0
+IAC.US,D,19990622,000000,3.32445,3.51173,3.31427,3.32445,8156851,0
+IAC.US,D,19990623,000000,3.31427,3.44381,3.29475,3.44381,3742321,0
+IAC.US,D,19990624,000000,3.42395,3.42879,3.31427,3.31427,5103621,0
+IAC.US,D,19990625,000000,3.3557,3.38753,3.3096,3.34126,3655434,0
+IAC.US,D,19990628,000000,3.3475,3.49992,3.33462,3.49491,6018384,0
+IAC.US,D,19990629,000000,3.48048,3.56825,3.36587,3.563,8580439,0
+IAC.US,D,19990630,000000,3.53142,3.57301,3.30459,3.32445,14077470,0
+IAC.US,D,19990701,000000,3.3557,3.55324,3.34602,3.46046,6991062,0
+IAC.US,D,19990702,000000,3.44881,3.49032,3.40221,3.48048,6683324,0
+IAC.US,D,19990706,000000,3.49032,3.54331,3.4388,3.51173,5809593,0
+IAC.US,D,19990707,000000,3.48048,3.56825,3.4388,3.53142,2943414,0
+IAC.US,D,19990708,000000,3.52174,3.558,3.48048,3.54824,3899215,0
+IAC.US,D,19990709,000000,3.57301,3.61468,3.43363,3.61468,15933542,0
+IAC.US,D,19990712,000000,3.58326,3.72855,3.563,3.63593,13476481,0
+IAC.US,D,19990713,000000,3.63593,3.6726,3.47006,3.58925,5351015,0
+IAC.US,D,19990714,000000,3.57818,3.65619,3.49992,3.64594,7503964,0
+IAC.US,D,19990715,000000,3.64594,3.68244,3.62592,3.65094,7940835,0
+IAC.US,D,19990716,000000,3.66579,3.68761,3.49992,3.66579,11608334,0
+IAC.US,D,19990719,000000,3.70902,3.86792,3.65619,3.75562,26545054,0
+IAC.US,D,19990720,000000,3.72855,3.8018,3.65619,3.67752,7880482,0
+IAC.US,D,19990721,000000,3.68244,3.7192,3.66579,3.70902,3024269,0
+IAC.US,D,19990722,000000,3.68761,3.7192,3.54331,3.558,7970997,0
+IAC.US,D,19990723,000000,3.57301,3.73864,3.55324,3.73372,7336210,0
+IAC.US,D,19990726,000000,3.68761,3.7918,3.55324,3.56825,6980217,0
+IAC.US,D,19990727,000000,3.64594,3.80681,3.563,3.70902,6374388,0
+IAC.US,D,19990728,000000,3.70902,3.78015,3.62592,3.72855,6542136,0
+IAC.US,D,19990729,000000,3.62592,3.82658,3.60468,3.80681,8838711,0
+IAC.US,D,19990730,000000,3.8315,3.99729,3.82658,3.97227,8316144,0
+IAC.US,D,19990802,000000,3.93101,3.93585,3.7918,3.8315,11188362,0
+IAC.US,D,19990803,000000,3.81181,3.87974,3.63593,3.72387,12264830,0
+IAC.US,D,19990804,000000,3.73864,3.77014,3.66579,3.77014,4322820,0
+IAC.US,D,19990805,000000,3.74873,3.81181,3.70902,3.73372,16991927,0
+IAC.US,D,19990806,000000,3.72855,3.92133,3.71583,3.7918,31327666,0
+IAC.US,D,19990809,000000,3.79655,3.84323,3.79655,3.80681,6266977,0
+IAC.US,D,19990810,000000,3.8018,3.81181,3.53142,3.69721,19071267,0
+IAC.US,D,19990811,000000,3.72387,3.75562,3.67752,3.73372,4683636,0
+IAC.US,D,19990812,000000,3.72855,3.91436,3.72855,3.81181,9714835,0
+IAC.US,D,19990813,000000,3.84824,3.91436,3.81181,3.89459,8108595,0
+IAC.US,D,19990816,000000,3.88966,3.89459,3.70902,3.85824,7267436,0
+IAC.US,D,19990817,000000,3.89459,4.02855,3.8534,3.98745,10219304,0
+IAC.US,D,19990818,000000,3.94619,3.96243,3.73372,3.7918,9449352,0
+IAC.US,D,19990819,000000,3.7918,3.81181,3.68761,3.69721,10428069,0
+IAC.US,D,19990820,000000,3.72387,3.81181,3.67752,3.8018,6902977,0
+IAC.US,D,19990823,000000,3.82658,3.86308,3.80681,3.85824,3587857,0
+IAC.US,D,19990824,000000,3.84323,3.96243,3.77014,3.88966,6087163,0
+IAC.US,D,19990825,000000,3.89459,3.89459,3.69221,3.69721,11459895,0
+IAC.US,D,19990826,000000,3.68761,3.82182,3.61468,3.68761,20952693,0
+IAC.US,D,19990827,000000,3.68244,3.69081,3.52674,3.563,11866601,0
+IAC.US,D,19990830,000000,3.52174,3.7653,3.51173,3.72387,12249151,0
+IAC.US,D,19990831,000000,3.7192,3.7918,3.70902,3.7192,9410722,0
+IAC.US,D,19990901,000000,3.7192,3.73864,3.67752,3.72387,12479655,0
+IAC.US,D,19990902,000000,3.68761,3.69721,3.53642,3.54331,5974933,0
+IAC.US,D,19990903,000000,3.58326,3.70902,3.58326,3.70902,5822865,0
+IAC.US,D,19990907,000000,3.70221,3.92133,3.70221,3.75562,15652373,0
+IAC.US,D,19990908,000000,3.72855,3.7918,3.52174,3.64118,11330768,0
+IAC.US,D,19990909,000000,3.68244,3.70902,3.54331,3.60968,7623440,0
+IAC.US,D,19990910,000000,3.66579,3.6726,3.57818,3.6726,5990613,0
+IAC.US,D,19990913,000000,3.6726,3.67752,3.61468,3.62592,3948695,0
+IAC.US,D,19990914,000000,3.63076,3.66579,3.52174,3.59434,3399595,0
+IAC.US,D,19990915,000000,3.59951,3.65094,3.55324,3.60468,3153407,0
+IAC.US,D,19990916,000000,3.60468,3.64118,3.54331,3.60468,7727221,0
+IAC.US,D,19990917,000000,3.64594,3.73372,3.58326,3.72855,11493692,0
+IAC.US,D,19990920,000000,3.72527,3.72855,3.54331,3.563,2319493,0
+IAC.US,D,19990921,000000,3.563,3.563,3.3557,3.3557,7386907,0
+IAC.US,D,19990922,000000,3.36587,3.58326,3.34602,3.558,9337118,0
+IAC.US,D,19990923,000000,3.54824,3.563,3.27334,3.31427,10885448,0
+IAC.US,D,19990924,000000,3.28302,3.43363,3.26333,3.3096,5008278,0
+IAC.US,D,19990927,000000,3.32445,3.42879,3.27334,3.28794,4278151,0
+IAC.US,D,19990928,000000,3.28302,3.38753,3.18039,3.32961,7641536,0
+IAC.US,D,19990929,000000,3.32445,3.34602,3.18039,3.25808,5558599,0
+IAC.US,D,19990930,000000,3.27785,3.28302,3.04602,3.21165,16912275,0
+IAC.US,D,19991001,000000,3.13872,3.1904,3.11263,3.16185,8365627,0
+IAC.US,D,19991004,000000,3.15857,3.16858,3.09746,3.15373,6913831,0
+IAC.US,D,19991005,000000,3.14914,3.28474,3.12896,3.15857,13326823,0
+IAC.US,D,19991006,000000,3.1904,3.29475,3.15373,3.21665,13913341,0
+IAC.US,D,19991007,000000,3.21165,3.21665,3.05094,3.14914,24320898,0
+IAC.US,D,19991008,000000,3.15373,3.15373,3.0662,3.14389,25013614,0
+IAC.US,D,19991011,000000,3.14914,3.28302,3.14389,3.27334,8733701,0
+IAC.US,D,19991012,000000,3.25168,3.27334,3.0662,3.09746,13149434,0
+IAC.US,D,19991013,000000,3.02453,3.15857,3.02453,3.06103,13965235,0
+IAC.US,D,19991014,000000,3.08573,3.14914,2.98294,3.08064,9572448,0
+IAC.US,D,19991015,000000,2.96341,3.03454,2.90016,2.98294,11334393,0
+IAC.US,D,19991018,000000,2.98294,2.99327,2.84873,2.98294,16043372,0
+IAC.US,D,19991019,000000,3.0662,3.08573,2.905,2.99811,11794184,0
+IAC.US,D,19991020,000000,2.97293,3.07088,2.97293,3.06103,6545756,0
+IAC.US,D,19991021,000000,2.97793,3.11263,2.97793,3.11263,9580876,0
+IAC.US,D,19991022,000000,3.14914,3.25168,3.14389,3.25168,17275520,0
+IAC.US,D,19991025,000000,3.21165,3.38253,3.20525,3.37096,18727321,0
+IAC.US,D,19991026,000000,3.37769,3.38753,3.2,3.21665,18307354,0
+IAC.US,D,19991027,000000,3.21329,3.33462,3.1904,3.32445,13652674,0
+IAC.US,D,19991028,000000,3.46046,3.52174,3.30459,3.43363,53078047,0
+IAC.US,D,19991029,000000,3.49992,3.73372,3.49992,3.73372,40283420,0
+IAC.US,D,19991101,000000,3.69721,3.70902,3.558,3.57301,13420975,0
+IAC.US,D,19991102,000000,3.7918,3.7918,3.64594,3.7192,29206085,0
+IAC.US,D,19991103,000000,3.70902,3.73864,3.59434,3.64594,11191987,0
+IAC.US,D,19991104,000000,3.61468,3.69721,3.60468,3.62592,10575310,0
+IAC.US,D,19991105,000000,3.67752,3.73372,3.66579,3.71403,4770528,0
+IAC.US,D,19991108,000000,3.71403,3.77514,3.71403,3.73372,10852875,0
+IAC.US,D,19991109,000000,3.73864,3.73864,3.65619,3.72855,4929829,0
+IAC.US,D,19991110,000000,3.72855,3.73864,3.60468,3.73864,13541636,0
+IAC.US,D,19991111,000000,3.74372,3.74873,3.61468,3.66079,8680606,0
+IAC.US,D,19991112,000000,3.65619,3.89459,3.65619,3.88966,18284423,0
+IAC.US,D,19991115,000000,3.88966,3.89459,3.74873,3.74873,8112193,0
+IAC.US,D,19991117,000000,3.7918,3.81181,3.7192,3.7192,6806420,0
+IAC.US,D,19991118,000000,3.77014,3.77358,3.59951,3.62592,9952576,0
+IAC.US,D,19991119,000000,3.67752,3.68244,3.48048,3.5169,7939633,0
+IAC.US,D,19991122,000000,3.48048,3.49491,3.3557,3.39721,12625665,0
+IAC.US,D,19991123,000000,3.38253,3.38753,3.27334,3.32445,11101473,0
+IAC.US,D,19991124,000000,3.29975,3.60968,3.27334,3.59434,10315832,0
+IAC.US,D,19991126,000000,3.563,3.58326,3.49032,3.57818,4168332,0
+IAC.US,D,19991129,000000,3.563,3.57301,3.4388,3.44881,5157914,0
+IAC.US,D,19991130,000000,3.48048,3.48048,3.29475,3.31427,12287767,0
+IAC.US,D,19991201,000000,3.3096,3.34602,3.3096,3.32445,11036307,0
+IAC.US,D,19991202,000000,3.32961,3.49992,3.32445,3.48548,18102187,0
+IAC.US,D,19991203,000000,3.51173,3.7192,3.47531,3.49032,19759144,0
+IAC.US,D,19991206,000000,3.563,3.67752,3.49992,3.51173,10326698,0
+IAC.US,D,19991207,000000,3.59434,3.94102,3.58326,3.86792,39076626,0
+IAC.US,D,19991208,000000,3.83806,3.8534,3.69721,3.74372,20316693,0
+IAC.US,D,19991209,000000,3.81665,3.98745,3.81181,3.84824,14683293,0
+IAC.US,D,19991210,000000,3.88966,4.14299,3.88474,4.05521,17513258,0
+IAC.US,D,19991213,000000,4.06497,4.18458,4.06497,4.14299,20064458,0
+IAC.US,D,19991214,000000,4.15808,4.27769,4.05037,4.20607,34441239,0
+IAC.US,D,19991215,000000,4.19459,4.20295,3.96751,4.14799,22770152,0
+IAC.US,D,19991216,000000,4.14299,4.59885,4.04553,4.47949,21659863,0
+IAC.US,D,19991217,000000,4.54274,4.71304,4.43798,4.62568,28580951,0
+IAC.US,D,19991220,000000,4.59885,4.69196,4.57752,4.63527,9825876,0
+IAC.US,D,19991221,000000,4.66054,4.67162,4.40156,4.43798,19461058,0
+IAC.US,D,19991222,000000,4.44299,4.45964,4.10664,4.2411,24512791,0
+IAC.US,D,19991223,000000,4.30894,4.43322,4.14299,4.42313,23503887,0
+IAC.US,D,19991227,000000,4.43322,4.47482,4.216,4.46481,8594926,0
+IAC.US,D,19991228,000000,4.41173,4.50632,4.38187,4.50632,6230778,0
+IAC.US,D,19991229,000000,4.45964,4.48441,4.31895,4.47482,5040866,0
+IAC.US,D,19991230,000000,4.47482,4.64036,4.42814,4.45463,4438652,0
+IAC.US,D,19991231,000000,4.4945,4.68162,4.31895,4.57752,5964085,0
+IAC.US,D,20000103,000000,4.48441,4.51591,4.10148,4.50632,10486005,0
+IAC.US,D,20000104,000000,4.46981,4.55759,4.1233,4.14299,8272702,0
+IAC.US,D,20000105,000000,4.09188,4.14299,3.88474,3.98745,12696879,0
+IAC.US,D,20000106,000000,3.94102,4.216,3.87449,4.15291,17982723,0
+IAC.US,D,20000107,000000,4.13831,4.22609,4.08039,4.13331,7481023,0
+IAC.US,D,20000110,000000,4.26751,4.816,4.26751,4.62043,37989262,0
+IAC.US,D,20000111,000000,4.4945,4.4945,4.22609,4.31419,15618571,0
+IAC.US,D,20000112,000000,4.24586,4.36489,4.02855,4.08039,24856726,0
+IAC.US,D,20000113,000000,4.15291,4.4945,4.13331,4.47482,18728530,0
+IAC.US,D,20000114,000000,4.54274,4.56719,4.19459,4.19959,11883477,0
+IAC.US,D,20000118,000000,4.19959,4.37194,4.18942,4.31419,7617403,0
+IAC.US,D,20000119,000000,4.31895,4.34545,4.18942,4.31419,5342567,0
+IAC.US,D,20000120,000000,4.32879,4.64036,4.29902,4.43798,18652504,0
+IAC.US,D,20000121,000000,4.47482,4.62043,4.34028,4.584,11656613,0
+IAC.US,D,20000124,000000,4.63027,4.73347,4.1233,4.18458,16254565,0
+IAC.US,D,20000125,000000,4.216,4.57752,4.17473,4.46981,17227254,0
+IAC.US,D,20000126,000000,4.45964,4.60902,4.25751,4.26751,5941137,0
+IAC.US,D,20000127,000000,4.27252,4.43322,4.24586,4.39688,6565068,0
+IAC.US,D,20000128,000000,4.37194,4.40156,4.18942,4.26251,9953792,0
+IAC.US,D,20000131,000000,4.26251,4.29902,3.8315,4.11165,27105028,0
+IAC.US,D,20000201,000000,4.11165,4.15808,4.08687,4.13831,13057723,0
+IAC.US,D,20000202,000000,4.18942,4.56719,4.15808,4.30041,24616571,0
+IAC.US,D,20000203,000000,4.39188,4.56719,4.27252,4.53421,25451683,0
+IAC.US,D,20000204,000000,4.57752,4.76489,4.57752,4.65554,16886932,0
+IAC.US,D,20000207,000000,4.67162,4.72322,4.51591,4.6968,8394588,0
+IAC.US,D,20000208,000000,4.73347,4.76948,4.53757,4.57235,12246740,0
+IAC.US,D,20000209,000000,4.57235,4.67162,4.41173,4.42313,9187465,0
+IAC.US,D,20000210,000000,4.46481,4.53757,4.43322,4.52075,5799952,0
+IAC.US,D,20000211,000000,4.53757,4.54758,4.22609,4.2411,8946102,0
+IAC.US,D,20000214,000000,4.30894,4.31895,4.04036,4.13831,11806249,0
+IAC.US,D,20000215,000000,4.11165,4.24586,4.06021,4.14299,19918442,0
+IAC.US,D,20000216,000000,4.13831,4.18458,3.89459,4.02371,9156096,0
+IAC.US,D,20000217,000000,4.08039,4.15291,3.88474,3.98745,14633812,0
+IAC.US,D,20000218,000000,4.00886,4.01911,3.64594,3.74372,16102506,0
+IAC.US,D,20000222,000000,3.78015,3.82182,3.55324,3.75562,18701978,0
+IAC.US,D,20000223,000000,3.81665,4.09188,3.81181,3.97744,16565922,0
+IAC.US,D,20000224,000000,4.02371,4.06021,3.68761,3.89934,27671012,0
+IAC.US,D,20000225,000000,4.08039,4.08039,3.86308,3.95759,17570606,0
+IAC.US,D,20000228,000000,3.89459,3.90435,3.53142,3.58326,10305588,0
+IAC.US,D,20000229,000000,3.68761,3.81181,3.57301,3.7192,21526533,0
+IAC.US,D,20000302,000000,3.62592,3.62592,3.46046,3.49992,22368895,0
+IAC.US,D,20000303,000000,3.53142,3.67752,3.46046,3.63593,21624874,0
+IAC.US,D,20000306,000000,3.66579,3.76038,3.49992,3.58326,19172636,0
+IAC.US,D,20000307,000000,3.57301,3.62592,3.16858,3.25168,22242766,0
+IAC.US,D,20000308,000000,3.32445,3.63593,3.27334,3.57301,20203871,0
+IAC.US,D,20000309,000000,3.57301,3.65619,3.46046,3.62592,19110487,0
+IAC.US,D,20000310,000000,3.59434,4.01911,3.59434,3.84323,23308386,0
+IAC.US,D,20000313,000000,3.77014,3.77014,3.48048,3.51173,17775163,0
+IAC.US,D,20000314,000000,3.54331,3.58326,3.28302,3.31427,11957696,0
+IAC.US,D,20000315,000000,3.33462,3.48048,3.25168,3.3557,26175779,0
+IAC.US,D,20000316,000000,3.32445,3.89459,3.31427,3.76038,18881798,0
+IAC.US,D,20000317,000000,3.63593,3.81181,3.58326,3.59434,10125774,0
+IAC.US,D,20000320,000000,3.57301,3.64594,3.34602,3.36587,10899933,0
+IAC.US,D,20000321,000000,3.37769,3.53142,3.30459,3.49032,10175856,0
+IAC.US,D,20000322,000000,3.48048,3.7918,3.47006,3.74873,25199470,0
+IAC.US,D,20000323,000000,3.66579,3.87449,3.63593,3.78015,10803383,0
+IAC.US,D,20000324,000000,3.84323,3.89459,3.78015,3.8315,12205703,0
+IAC.US,D,20000327,000000,3.8315,3.93585,3.7918,3.84323,8790422,0
+IAC.US,D,20000328,000000,3.8534,3.88474,3.73864,3.82182,7329573,0
+IAC.US,D,20000329,000000,3.84323,3.84323,3.563,3.65619,7713355,0
+IAC.US,D,20000330,000000,3.563,3.8315,3.46046,3.52174,9521758,0
+IAC.US,D,20000331,000000,3.51854,3.8018,3.48048,3.73864,21053446,0
+IAC.US,D,20000403,000000,3.74192,3.81181,3.53142,3.63593,9918790,0
+IAC.US,D,20000404,000000,3.63593,3.74873,3.29475,3.42879,16273875,0
+IAC.US,D,20000405,000000,3.4388,3.55324,3.3557,3.37769,6146297,0
+IAC.US,D,20000406,000000,3.49032,3.68761,3.41739,3.65619,10097998,0
+IAC.US,D,20000407,000000,3.60468,3.72855,3.58326,3.68761,7912472,0
+IAC.US,D,20000410,000000,3.68244,3.8315,3.66579,3.8018,16298607,0
+IAC.US,D,20000411,000000,3.70902,3.74873,3.37769,3.61468,22904701,0
+IAC.US,D,20000412,000000,3.61969,3.67752,3.4388,3.46046,7340435,0
+IAC.US,D,20000413,000000,3.49032,3.49992,3.08573,3.15857,19307192,0
+IAC.US,D,20000414,000000,3.11715,3.12896,2.82724,2.85874,18170392,0
+IAC.US,D,20000417,000000,2.81731,3.10747,2.79737,3.10747,24077737,0
+IAC.US,D,20000418,000000,3.04602,3.16858,2.92018,3.03454,14239187,0
+IAC.US,D,20000419,000000,3.0662,3.10747,2.92018,2.96341,16363185,0
+IAC.US,D,20000420,000000,2.98294,3.03454,2.91017,3.00271,14340550,0
+IAC.US,D,20000424,000000,2.98294,3.02453,2.90016,2.99327,17986953,0
+IAC.US,D,20000425,000000,3.10747,3.27334,3.07605,3.27334,18299502,0
+IAC.US,D,20000426,000000,3.24151,3.52174,3.24151,3.37769,25851742,0
+IAC.US,D,20000427,000000,3.39721,3.73864,3.29475,3.73864,31846584,0
+IAC.US,D,20000428,000000,3.70902,3.97744,3.69721,3.81181,30249971,0
+IAC.US,D,20000501,000000,3.81181,3.8315,3.76038,3.7918,13226675,0
+IAC.US,D,20000502,000000,3.7918,3.8315,3.68761,3.74873,18927658,0
+IAC.US,D,20000503,000000,3.77014,3.77014,3.4388,3.61468,20225565,0
+IAC.US,D,20000504,000000,3.61468,3.72855,3.563,3.69721,14276598,0
+IAC.US,D,20000505,000000,3.66579,3.8315,3.65931,3.82182,19767592,0
+IAC.US,D,20000508,000000,3.72855,3.83002,3.563,3.64594,7054431,0
+IAC.US,D,20000509,000000,3.67752,3.76038,3.51173,3.59434,10408758,0
+IAC.US,D,20000510,000000,3.60468,3.81181,3.58326,3.64594,18406920,0
+IAC.US,D,20000511,000000,3.72855,3.73864,3.54331,3.70902,7242676,0
+IAC.US,D,20000512,000000,3.74873,3.8315,3.62592,3.81181,14463656,0
+IAC.US,D,20000515,000000,3.78015,3.82182,3.67752,3.8018,8506825,0
+IAC.US,D,20000516,000000,3.81181,3.86308,3.70902,3.8018,16471190,0
+IAC.US,D,20000517,000000,3.68761,3.69721,3.52174,3.563,11159403,0
+IAC.US,D,20000518,000000,3.60468,3.62592,3.3557,3.37769,10886056,0
+IAC.US,D,20000519,000000,3.27334,3.61468,3.25168,3.40738,23661984,0
+IAC.US,D,20000522,000000,3.39721,3.41739,3.1904,3.33462,11090009,0
+IAC.US,D,20000523,000000,3.32445,3.32445,3.11715,3.11715,15589010,0
+IAC.US,D,20000524,000000,3.11263,3.28302,3.08573,3.26333,13137376,0
+IAC.US,D,20000525,000000,3.24151,3.30459,3.08573,3.13872,16819339,0
+IAC.US,D,20000526,000000,3.15857,3.16858,2.99327,3.02453,15468935,0
+IAC.US,D,20000530,000000,3.08573,3.15857,3.07605,3.13872,29961537,0
+IAC.US,D,20000531,000000,3.12896,3.21165,3.10747,3.13872,16839264,0
+IAC.US,D,20000601,000000,3.24151,3.33462,3.23183,3.29475,17342510,0
+IAC.US,D,20000602,000000,3.44381,3.49032,3.40738,3.49032,12232858,0
+IAC.US,D,20000605,000000,3.41739,3.49992,3.33462,3.38753,5929079,0
+IAC.US,D,20000606,000000,3.39721,3.44881,3.23183,3.30459,6516185,0
+IAC.US,D,20000607,000000,3.31427,3.3557,3.25168,3.32445,10692362,0
+IAC.US,D,20000608,000000,3.31427,3.33462,3.21165,3.24151,15015160,0
+IAC.US,D,20000609,000000,3.31427,3.3557,3.22174,3.26333,12523692,0
+IAC.US,D,20000612,000000,3.28302,3.29139,3.02453,3.03454,13179612,0
+IAC.US,D,20000613,000000,3.06103,3.22174,3.05603,3.15857,14114894,0
+IAC.US,D,20000614,000000,3.37769,3.53142,3.30459,3.52174,91625475,0
+IAC.US,D,20000615,000000,3.7918,3.90435,3.72855,3.77014,94139859,0
+IAC.US,D,20000616,000000,3.94619,3.94619,3.74873,3.78015,28046338,0
+IAC.US,D,20000619,000000,3.77014,3.89459,3.64594,3.82182,18187278,0
+IAC.US,D,20000620,000000,3.8315,3.93585,3.7918,3.88474,20563474,0
+IAC.US,D,20000621,000000,3.86308,3.91436,3.73864,3.87449,22590937,0
+IAC.US,D,20000622,000000,3.89459,3.90435,3.7192,3.81181,20652196,0
+IAC.US,D,20000623,000000,3.88474,3.91436,3.8315,3.86308,24859142,0
+IAC.US,D,20000626,000000,3.89934,3.90435,3.7918,3.82182,19590196,0
+IAC.US,D,20000627,000000,3.82182,3.82182,3.68761,3.72855,18420786,0
+IAC.US,D,20000628,000000,3.63076,3.72855,3.52174,3.68761,21071559,0
+IAC.US,D,20000629,000000,3.64118,3.66579,3.52174,3.61468,11236629,0
+IAC.US,D,20000630,000000,3.62592,3.70566,3.55324,3.58326,19258320,0
+IAC.US,D,20000703,000000,3.58326,3.70902,3.57301,3.66579,6938563,0
+IAC.US,D,20000705,000000,3.64118,3.65619,3.46046,3.51173,13670782,0
+IAC.US,D,20000706,000000,3.55324,3.7192,3.49992,3.69721,13309336,0
+IAC.US,D,20000707,000000,3.69721,3.77014,3.62592,3.66579,7809285,0
+IAC.US,D,20000710,000000,3.67752,3.68761,3.54331,3.55324,16877891,0
+IAC.US,D,20000711,000000,3.53142,3.54331,3.32445,3.42879,43609395,0
+IAC.US,D,20000712,000000,3.4388,3.54331,3.31427,3.49992,38166663,0
+IAC.US,D,20000713,000000,3.51173,3.57301,3.40738,3.44881,11989692,0
+IAC.US,D,20000714,000000,3.4388,3.89459,3.40738,3.8018,26562547,0
+IAC.US,D,20000717,000000,3.76038,3.77014,3.61468,3.62592,18358037,0
+IAC.US,D,20000718,000000,3.62592,3.66579,3.52174,3.563,13708199,0
+IAC.US,D,20000719,000000,3.55324,3.64594,3.4388,3.47006,8502594,0
+IAC.US,D,20000720,000000,3.49032,3.64594,3.48048,3.53142,16169491,0
+IAC.US,D,20000721,000000,3.49491,3.52174,3.41739,3.44881,15645721,0
+IAC.US,D,20000724,000000,3.49992,3.52174,3.41739,3.4388,15903388,0
+IAC.US,D,20000725,000000,3.51173,3.74873,3.4388,3.63593,26372478,0
+IAC.US,D,20000726,000000,3.64594,3.7918,3.46046,3.57301,33331566,0
+IAC.US,D,20000727,000000,3.563,3.59434,3.34602,3.4388,43597929,0
+IAC.US,D,20000728,000000,3.4388,3.47006,3.37769,3.39721,26844949,0
+IAC.US,D,20000731,000000,3.48048,3.54331,3.36587,3.49032,12379477,0
+IAC.US,D,20000801,000000,3.44881,3.52174,3.44881,3.49032,8410890,0
+IAC.US,D,20000802,000000,3.5169,3.58326,3.48048,3.53142,10330319,0
+IAC.US,D,20000803,000000,3.46046,3.65619,3.39721,3.65619,11944423,0
+IAC.US,D,20000804,000000,3.67752,3.67752,3.53142,3.60468,12546028,0
+IAC.US,D,20000807,000000,3.60468,3.67752,3.563,3.67752,23503284,0
+IAC.US,D,20000808,000000,3.63593,3.72855,3.563,3.7192,9487363,0
+IAC.US,D,20000809,000000,3.8018,3.86308,3.77014,3.8534,28066863,0
+IAC.US,D,20000810,000000,3.84323,4.00886,3.81181,3.89459,16628071,0
+IAC.US,D,20000811,000000,3.90435,3.99729,3.89459,3.95759,16578603,0
+IAC.US,D,20000814,000000,3.98745,4.08039,3.95759,4.08039,12326991,0
+IAC.US,D,20000815,000000,4.10148,4.1233,3.99729,4.1233,11522051,0
+IAC.US,D,20000816,000000,4.10148,4.11165,3.97744,4.04036,19653550,0
+IAC.US,D,20000817,000000,3.99729,4.17473,3.99729,4.15291,9738391,0
+IAC.US,D,20000818,000000,4.14799,4.16317,4.06021,4.13331,7522659,0
+IAC.US,D,20000821,000000,4.14299,4.18458,3.99729,4.07022,9751047,0
+IAC.US,D,20000822,000000,4.10148,4.11165,3.97744,4.00074,10241027,0
+IAC.US,D,20000823,000000,3.99729,4.14299,3.93585,4.11165,10500463,0
+IAC.US,D,20000824,000000,4.10148,4.15291,4.01911,4.13331,11973991,0
+IAC.US,D,20000825,000000,4.1233,4.20607,3.98745,3.98745,12208736,0
+IAC.US,D,20000828,000000,3.98745,4.09188,3.95759,3.98745,10132993,0
+IAC.US,D,20000829,000000,3.96751,4.05037,3.8534,4.05037,12646200,0
+IAC.US,D,20000830,000000,3.98745,4.08039,3.92617,4.06021,12860408,0
+IAC.US,D,20000831,000000,4.07523,4.22609,3.97744,3.98745,10851668,0
+IAC.US,D,20000901,000000,4.05685,4.29902,4.05037,4.216,8568984,0
+IAC.US,D,20000905,000000,4.21107,4.216,4.05037,4.1233,6367135,0
+IAC.US,D,20000906,000000,4.10148,4.14299,3.73864,3.8315,22586102,0
+IAC.US,D,20000907,000000,3.87449,3.88474,3.59434,3.74873,15906393,0
+IAC.US,D,20000908,000000,3.76038,3.82182,3.63593,3.68761,10343597,0
+IAC.US,D,20000911,000000,3.69721,3.70902,3.563,3.62592,10857089,0
+IAC.US,D,20000912,000000,3.66579,3.77014,3.54331,3.63593,12089248,0
+IAC.US,D,20000913,000000,3.57818,3.81181,3.57301,3.7192,9529593,0
+IAC.US,D,20000914,000000,3.72387,3.8315,3.66579,3.69721,11392313,0
+IAC.US,D,20000915,000000,3.66579,4.01911,3.65619,3.88474,31633602,0
+IAC.US,D,20000918,000000,3.89459,3.89459,3.64594,3.76038,17013033,0
+IAC.US,D,20000919,000000,3.78015,3.81181,3.59434,3.69721,7541974,0
+IAC.US,D,20000920,000000,3.62592,3.74873,3.55324,3.72855,13580872,0
+IAC.US,D,20000921,000000,3.7192,3.77014,3.62592,3.70902,10918635,0
+IAC.US,D,20000922,000000,3.63593,3.7192,3.57301,3.7192,12910476,0
+IAC.US,D,20000925,000000,3.70221,3.70221,3.49992,3.63593,22047264,0
+IAC.US,D,20000926,000000,3.63593,3.69721,3.58326,3.59434,14581326,0
+IAC.US,D,20000927,000000,3.59434,3.67752,3.57301,3.65619,8882156,0
+IAC.US,D,20000928,000000,3.65619,4.04036,3.65619,4.03716,11710313,0
+IAC.US,D,20000929,000000,3.99729,3.99729,3.58326,3.63593,20624436,0
+IAC.US,D,20001002,000000,3.64118,3.64594,3.44881,3.47006,23216070,0
+IAC.US,D,20001003,000000,3.55324,3.68761,3.53142,3.59434,18017723,0
+IAC.US,D,20001004,000000,3.58326,3.70902,3.57301,3.64594,8432605,0
+IAC.US,D,20001005,000000,3.59434,3.65619,3.563,3.59434,10801580,0
+IAC.US,D,20001006,000000,3.59434,3.59434,3.21165,3.26333,12101317,0
+IAC.US,D,20001009,000000,3.23183,3.41739,3.18203,3.29475,6503505,0
+IAC.US,D,20001010,000000,3.26333,3.33462,3.12896,3.13872,10456432,0
+IAC.US,D,20001011,000000,3.10747,3.27334,3.09746,3.16858,16737890,0
+IAC.US,D,20001012,000000,3.12896,3.15857,2.90016,3.07605,10919844,0
+IAC.US,D,20001013,000000,3.1904,3.23183,2.98294,3.21165,14946989,0
+IAC.US,D,20001016,000000,3.18039,3.18039,2.93158,3.00271,17489740,0
+IAC.US,D,20001017,000000,3.03774,3.04602,2.74438,2.89016,21271309,0
+IAC.US,D,20001018,000000,2.85874,3.02116,2.81731,2.92018,15661415,0
+IAC.US,D,20001019,000000,3.03454,3.04602,2.84873,2.92018,35420564,0
+IAC.US,D,20001020,000000,2.88031,3.15857,2.82724,2.98294,48094513,0
+IAC.US,D,20001023,000000,3.00148,3.12896,2.76612,3.08573,9249022,0
+IAC.US,D,20001024,000000,3.16858,3.16858,2.97293,2.98294,9096953,0
+IAC.US,D,20001025,000000,2.99327,3.02453,2.80763,2.81731,23350018,0
+IAC.US,D,20001026,000000,2.88031,3.21165,2.74438,3.2,44093342,0
+IAC.US,D,20001027,000000,3.11715,3.21165,2.94143,3.1904,24923090,0
+IAC.US,D,20001030,000000,3.1904,3.30459,3.10747,3.16858,22884188,0
+IAC.US,D,20001031,000000,3.16858,3.36587,3.16858,3.3557,13369681,0
+IAC.US,D,20001101,000000,3.27334,3.49032,3.26333,3.49032,21670746,0
+IAC.US,D,20001102,000000,3.49032,3.61468,3.46046,3.49032,19623391,0
+IAC.US,D,20001103,000000,3.36587,3.4388,3.31427,3.36587,13312355,0
+IAC.US,D,20001106,000000,3.39721,3.41739,3.32445,3.3557,8485103,0
+IAC.US,D,20001107,000000,3.38753,3.53142,3.32445,3.48048,15816490,0
+IAC.US,D,20001108,000000,3.44881,3.54331,3.36587,3.47006,14329097,0
+IAC.US,D,20001109,000000,3.37769,3.39721,3.23183,3.33462,33559657,0
+IAC.US,D,20001110,000000,3.33462,3.37769,3.16858,3.24151,25484858,0
+IAC.US,D,20001113,000000,3.23183,3.37769,3.23183,3.30459,13675011,0
+IAC.US,D,20001114,000000,3.31427,3.37769,3.26333,3.36587,7277693,0
+IAC.US,D,20001115,000000,3.25168,3.40738,3.24151,3.32445,9217636,0
+IAC.US,D,20001116,000000,3.34126,3.3557,3.15857,3.16858,8088669,0
+IAC.US,D,20001117,000000,3.10747,3.26333,3.10747,3.16858,9884411,0
+IAC.US,D,20001120,000000,3.16702,3.16858,2.97293,2.98294,13133740,0
+IAC.US,D,20001121,000000,3.08573,3.09746,2.85874,2.91017,14166775,0
+IAC.US,D,20001122,000000,2.85373,3.00271,2.84873,2.85874,17175970,0
+IAC.US,D,20001124,000000,2.85874,2.99327,2.85874,2.98294,10963902,0
+IAC.US,D,20001127,000000,3.09746,3.13872,2.97293,3.04602,6429884,0
+IAC.US,D,20001128,000000,2.97293,3.09746,2.90016,2.905,7505173,0
+IAC.US,D,20001129,000000,2.95168,2.99327,2.82724,2.98294,5454797,0
+IAC.US,D,20001130,000000,2.88532,2.95168,2.77596,2.78564,14886035,0
+IAC.US,D,20001201,000000,2.89016,2.96341,2.77596,2.79737,15027228,0
+IAC.US,D,20001204,000000,2.74438,2.88031,2.68326,2.81731,18046668,0
+IAC.US,D,20001205,000000,2.90016,3.0662,2.83749,3.00271,31105596,0
+IAC.US,D,20001206,000000,3.00952,3.04602,2.7347,2.79737,29606139,0
+IAC.US,D,20001207,000000,2.85874,3.1904,2.84873,3.0662,51319119,0
+IAC.US,D,20001208,000000,3.08573,3.12896,2.98294,3.10747,16387923,0
+IAC.US,D,20001211,000000,3.0662,3.41739,3.00271,3.40738,20911040,0
+IAC.US,D,20001212,000000,3.34602,3.36587,3.16858,3.22174,11066485,0
+IAC.US,D,20001213,000000,3.23183,3.42879,3.21165,3.23183,12624472,0
+IAC.US,D,20001214,000000,3.26333,3.3557,3.1904,3.2,8955749,0
+IAC.US,D,20001215,000000,3.12896,3.27334,2.97449,3.08573,26552290,0
+IAC.US,D,20001218,000000,3.08893,3.14914,2.96341,3.07605,16144741,0
+IAC.US,D,20001219,000000,3.11575,3.16858,2.96341,2.98294,12169517,0
+IAC.US,D,20001220,000000,2.95168,3.05603,2.84873,2.86891,11271633,0
+IAC.US,D,20001221,000000,2.94143,3.12896,2.94143,3.04602,9060753,0
+IAC.US,D,20001222,000000,3.07605,3.31427,3.07605,3.2,13948342,0
+IAC.US,D,20001226,000000,3.13872,3.22174,3.12896,3.18039,5150667,0
+IAC.US,D,20001227,000000,3.1904,3.25168,3.12896,3.1904,4903893,0
+IAC.US,D,20001228,000000,3.1904,3.27334,3.18039,3.2,9740791,0
+IAC.US,D,20001229,000000,3.1904,3.34602,3.1904,3.22174,14516749,0
+IAC.US,D,20010102,000000,3.23183,3.34602,2.93158,2.98294,12663703,0
+IAC.US,D,20010103,000000,3.00271,3.4388,2.98294,3.31427,23246846,0
+IAC.US,D,20010104,000000,3.18039,3.54331,3.14914,3.31427,14431081,0
+IAC.US,D,20010105,000000,3.27334,3.39721,3.22174,3.32445,10610308,0
+IAC.US,D,20010108,000000,3.32445,3.52174,3.13872,3.31764,17054076,0
+IAC.US,D,20010109,000000,3.32445,3.34602,3.24151,3.27334,13772744,0
+IAC.US,D,20010110,000000,3.27334,3.32445,3.13872,3.31427,11898576,0
+IAC.US,D,20010111,000000,3.31427,3.49032,3.21165,3.42879,23681898,0
+IAC.US,D,20010112,000000,3.49032,3.60468,3.4388,3.54331,14729153,0
+IAC.US,D,20010116,000000,3.53142,3.58326,3.41739,3.55324,12246131,0
+IAC.US,D,20010117,000000,3.563,3.64594,3.28622,3.30459,17784199,0
+IAC.US,D,20010118,000000,3.37769,3.44881,3.32445,3.41739,8997391,0
+IAC.US,D,20010119,000000,3.34126,3.42879,3.23183,3.36587,8413312,0
+IAC.US,D,20010122,000000,3.36587,3.36587,3.23183,3.32445,5600217,0
+IAC.US,D,20010123,000000,3.32445,3.47006,3.29475,3.44881,11142499,0
+IAC.US,D,20010124,000000,3.4388,3.47006,3.24151,3.3557,12402413,0
+IAC.US,D,20010125,000000,3.3557,3.42879,3.25168,3.26333,5218261,0
+IAC.US,D,20010126,000000,3.27334,3.30459,3.11715,3.14914,10613324,0
+IAC.US,D,20010129,000000,3.12896,3.28302,3.05603,3.2233,14094967,0
+IAC.US,D,20010130,000000,3.23183,3.38753,3.21165,3.24151,16279313,0
+IAC.US,D,20010131,000000,3.18039,3.3557,3.09746,3.30459,19624593,0
+IAC.US,D,20010201,000000,3.4388,3.53142,3.30459,3.39721,37356884,0
+IAC.US,D,20010202,000000,3.39721,3.49992,3.31427,3.41739,20727009,0
+IAC.US,D,20010205,000000,3.42879,3.57301,3.40738,3.53142,13640006,0
+IAC.US,D,20010206,000000,3.54331,3.69721,3.51173,3.68761,16273875,0
+IAC.US,D,20010207,000000,3.67752,3.7918,3.55324,3.74873,10402731,0
+IAC.US,D,20010208,000000,3.73708,3.8018,3.58326,3.64594,16755998,0
+IAC.US,D,20010209,000000,3.59434,3.7192,3.52174,3.64594,10525212,0
+IAC.US,D,20010212,000000,3.66579,3.74873,3.62592,3.67752,12313114,0
+IAC.US,D,20010213,000000,3.69721,3.8018,3.61468,3.62592,10858286,0
+IAC.US,D,20010214,000000,3.64594,3.69721,3.60468,3.68761,11849099,0
+IAC.US,D,20010215,000000,3.67752,3.72855,3.62592,3.65619,8045215,0
+IAC.US,D,20010216,000000,3.563,3.65619,3.563,3.57301,18275973,0
+IAC.US,D,20010220,000000,3.59434,3.67752,3.58326,3.61468,12403028,0
+IAC.US,D,20010221,000000,3.61468,3.70902,3.52174,3.59434,16779521,0
+IAC.US,D,20010222,000000,3.62592,3.68761,3.60468,3.66579,12436227,0
+IAC.US,D,20010223,000000,3.684,3.7192,3.44881,3.69721,24188161,0
+IAC.US,D,20010226,000000,3.68761,3.89459,3.66579,3.82182,14560818,0
+IAC.US,D,20010227,000000,3.78015,3.93585,3.77014,3.82182,16502559,0
+IAC.US,D,20010228,000000,3.84323,3.92617,3.74873,3.90435,16527906,0
+IAC.US,D,20010301,000000,3.8813,3.91436,3.77014,3.86308,19124975,0
+IAC.US,D,20010302,000000,3.82182,3.93585,3.7918,3.82182,7784558,0
+IAC.US,D,20010305,000000,3.88474,3.97744,3.8534,3.95759,9574246,0
+IAC.US,D,20010306,000000,3.95759,4.02855,3.93585,3.99729,7838851,0
+IAC.US,D,20010307,000000,3.98745,4.13331,3.96751,4.05037,16164661,0
+IAC.US,D,20010308,000000,4.05037,4.1233,3.97744,4.00886,10683308,0
+IAC.US,D,20010309,000000,4.00369,4.01911,3.81181,3.87449,7642130,0
+IAC.US,D,20010312,000000,3.85824,3.87449,3.68761,3.68761,12293205,0
+IAC.US,D,20010313,000000,3.7918,3.84323,3.69721,3.8315,18635616,0
+IAC.US,D,20010314,000000,3.8018,3.84323,3.70902,3.77014,11593248,0
+IAC.US,D,20010315,000000,3.7918,3.82182,3.7192,3.73864,6088378,0
+IAC.US,D,20010316,000000,3.68761,3.87449,3.68761,3.84323,16164050,0
+IAC.US,D,20010319,000000,3.8534,4.00886,3.84323,3.99729,17890396,0
+IAC.US,D,20010320,000000,3.91436,4.07022,3.74873,3.76038,11721164,0
+IAC.US,D,20010321,000000,3.81181,3.91436,3.7192,3.88474,10155929,0
+IAC.US,D,20010322,000000,3.87449,3.91436,3.65619,3.8315,28497081,0
+IAC.US,D,20010323,000000,3.88474,3.90435,3.62592,3.72855,11102671,0
+IAC.US,D,20010326,000000,3.74372,3.81181,3.64594,3.66579,15615571,0
+IAC.US,D,20010327,000000,3.68761,3.89459,3.64594,3.88474,16060869,0
+IAC.US,D,20010328,000000,3.73372,3.8534,3.70902,3.8018,11835211,0
+IAC.US,D,20010329,000000,3.70902,3.87449,3.65619,3.81181,6574110,0
+IAC.US,D,20010330,000000,3.82182,3.98745,3.82002,3.96751,11526870,0
+IAC.US,D,20010402,000000,3.90435,4.04036,3.8018,3.88474,15511169,0
+IAC.US,D,20010403,000000,3.81181,3.89459,3.63593,3.64594,12502590,0
+IAC.US,D,20010404,000000,3.63076,3.8315,3.563,3.81181,23911192,0
+IAC.US,D,20010405,000000,3.78015,3.87449,3.59434,3.8315,18537834,0
+IAC.US,D,20010406,000000,3.69721,3.70902,3.54331,3.54331,14748454,0
+IAC.US,D,20010409,000000,3.5466,3.679,3.5466,3.65275,8763278,0
+IAC.US,D,20010410,000000,3.67752,3.70566,3.5466,3.5548,19987228,0
+IAC.US,D,20010411,000000,3.5977,3.62256,3.34126,3.59606,27903920,0
+IAC.US,D,20010412,000000,3.52338,3.65455,3.47186,3.63774,14563224,0
+IAC.US,D,20010416,000000,3.59606,3.62436,3.52994,3.55619,10162576,0
+IAC.US,D,20010417,000000,3.5169,3.73708,3.47367,3.49032,18854048,0
+IAC.US,D,20010418,000000,3.53979,3.89614,3.51509,3.82658,19668024,0
+IAC.US,D,20010419,000000,3.76038,3.87793,3.61132,3.83306,16238280,0
+IAC.US,D,20010420,000000,3.80681,3.89459,3.71222,3.86612,12354739,0
+IAC.US,D,20010423,000000,3.8534,3.87112,3.78532,3.7904,7261985,0
+IAC.US,D,20010424,000000,3.8,3.89459,3.72527,3.73708,10724352,0
+IAC.US,D,20010425,000000,3.84487,3.98425,3.84143,3.97227,10857089,0
+IAC.US,D,20010426,000000,3.95283,4.02699,3.87276,3.98745,14315225,0
+IAC.US,D,20010427,000000,3.98745,4.00074,3.89459,3.97908,22335087,0
+IAC.US,D,20010430,000000,4.02855,4.15291,3.97744,4.15135,32131404,0
+IAC.US,D,20010501,000000,4.13331,4.27925,4.06341,4.27071,26703136,0
+IAC.US,D,20010502,000000,4.27252,4.39188,3.90435,4.15808,15513582,0
+IAC.US,D,20010503,000000,4.1315,4.17621,3.99393,4.01911,11838231,0
+IAC.US,D,20010504,000000,3.98589,4.31895,3.95103,4.30377,19955866,0
+IAC.US,D,20010507,000000,4.26751,4.2904,4.13831,4.24249,7656627,0
+IAC.US,D,20010508,000000,4.23445,4.3073,4.15808,4.2904,8590696,0
+IAC.US,D,20010509,000000,4.26751,4.31895,4.095,4.16973,10631415,0
+IAC.US,D,20010510,000000,4.19122,4.32034,4.14299,4.28376,14245823,0
+IAC.US,D,20010511,000000,4.28556,4.44979,4.27588,4.38187,30265650,0
+IAC.US,D,20010514,000000,4.34381,4.37531,4.24249,4.35865,21247165,0
+IAC.US,D,20010515,000000,4.35365,4.52912,4.35365,4.42814,24285902,0
+IAC.US,D,20010516,000000,4.41838,4.47482,4.30041,4.46801,18779835,0
+IAC.US,D,20010517,000000,4.45316,4.52756,4.45316,4.48441,20498318,0
+IAC.US,D,20010518,000000,4.48605,4.49114,4.39188,4.48441,11972782,0
+IAC.US,D,20010521,000000,4.48934,4.54454,4.39188,4.52576,18855246,0
+IAC.US,D,20010522,000000,4.35865,4.51591,4.33347,4.4945,13605611,0
+IAC.US,D,20010523,000000,4.46645,4.46801,4.23929,4.24249,14580111,0
+IAC.US,D,20010524,000000,4.26415,4.32034,4.0936,4.27071,18848001,0
+IAC.US,D,20010525,000000,4.27252,4.32215,4.12166,4.17957,6873997,0
+IAC.US,D,20010529,000000,4.18294,4.22609,4.08039,4.17473,10422030,0
+IAC.US,D,20010530,000000,4.13331,4.30894,4.10509,4.11165,12062098,0
+IAC.US,D,20010531,000000,4.14635,4.3571,4.10984,4.28556,14837154,0
+IAC.US,D,20010601,000000,4.30213,4.35865,4.22609,4.31239,8956358,0
+IAC.US,D,20010604,000000,4.3571,4.40156,4.25053,4.31575,5265314,0
+IAC.US,D,20010605,000000,4.31239,4.51591,4.30894,4.46645,18245803,0
+IAC.US,D,20010606,000000,4.458,4.46645,4.22264,4.24586,16094058,0
+IAC.US,D,20010607,000000,4.23445,4.38187,4.18458,4.26751,9481321,0
+IAC.US,D,20010608,000000,4.27925,4.27925,4.09007,4.10328,11217934,0
+IAC.US,D,20010611,000000,4.10328,4.27588,4.0936,4.16792,9484341,0
+IAC.US,D,20010612,000000,4.14299,4.28376,4.14167,4.22929,12597927,0
+IAC.US,D,20010613,000000,4.20943,4.33864,4.19286,4.21263,10282035,0
+IAC.US,D,20010614,000000,4.20115,4.20115,4.06021,4.07523,9126525,0
+IAC.US,D,20010615,000000,4.07703,4.26751,3.99393,4.21263,11766424,0
+IAC.US,D,20010618,000000,4.22609,4.26751,4.0854,4.11993,11385672,0
+IAC.US,D,20010619,000000,4.22929,4.31723,4.17309,4.22445,11642120,0
+IAC.US,D,20010620,000000,4.22609,4.47605,4.16792,4.46481,16489884,0
+IAC.US,D,20010621,000000,4.38023,4.59385,4.36833,4.57235,18469065,0
+IAC.US,D,20010622,000000,4.584,4.58581,4.43478,4.45316,13482509,0
+IAC.US,D,20010625,000000,4.50812,4.5411,4.46144,4.50107,9986984,0
+IAC.US,D,20010626,000000,4.48441,4.574,4.46325,4.4945,8607589,0
+IAC.US,D,20010627,000000,4.49114,4.49114,4.29902,4.46645,10073883,0
+IAC.US,D,20010628,000000,4.47482,4.64512,4.46144,4.62387,15943817,0
+IAC.US,D,20010629,000000,4.6137,4.67317,4.50107,4.64036,15086363,0
+IAC.US,D,20010702,000000,4.63527,4.65874,4.50968,4.55759,10131187,0
+IAC.US,D,20010703,000000,4.55898,4.55898,4.45619,4.47482,4123080,0
+IAC.US,D,20010705,000000,4.47301,4.5822,4.43962,4.53257,13036589,0
+IAC.US,D,20010706,000000,4.47605,4.48605,4.33183,4.39508,7019429,0
+IAC.US,D,20010709,000000,4.39327,4.51591,4.35021,4.46481,5175422,0
+IAC.US,D,20010710,000000,4.47605,4.50632,4.27925,4.28556,7792997,0
+IAC.US,D,20010711,000000,4.27769,4.39188,4.22609,4.34725,10131187,0
+IAC.US,D,20010712,000000,4.36489,4.48934,4.32724,4.44135,11445421,0
+IAC.US,D,20010713,000000,4.43478,4.43478,4.17621,4.18614,17642398,0
+IAC.US,D,20010716,000000,4.15972,4.50632,4.06021,4.39508,34080993,0
+IAC.US,D,20010717,000000,4.42313,4.56079,4.38023,4.48105,26447906,0
+IAC.US,D,20010718,000000,4.48934,4.56579,4.35865,4.55578,24174893,0
+IAC.US,D,20010719,000000,4.64036,4.69532,4.45619,4.46801,15477378,0
+IAC.US,D,20010720,000000,4.46481,4.51591,4.44979,4.46645,12247345,0
+IAC.US,D,20010723,000000,4.47785,4.48285,4.27588,4.34381,6800386,0
+IAC.US,D,20010724,000000,4.30894,4.48285,4.17621,4.33347,10697191,0
+IAC.US,D,20010725,000000,4.37687,4.47301,4.18458,4.46645,16785553,0
+IAC.US,D,20010726,000000,4.43478,4.65193,4.39007,4.63692,15888892,0
+IAC.US,D,20010727,000000,4.59057,4.67317,4.45463,4.64356,18924631,0
+IAC.US,D,20010730,000000,4.64848,4.65373,4.55094,4.62043,6537309,0
+IAC.US,D,20010731,000000,4.59885,4.64848,4.574,4.64192,11102072,0
+IAC.US,D,20010801,000000,4.64848,4.71304,4.59729,4.64692,19536486,0
+IAC.US,D,20010802,000000,4.6886,4.69016,4.55258,4.56399,13259856,0
+IAC.US,D,20010803,000000,4.59385,4.59885,4.43322,4.47482,6198801,0
+IAC.US,D,20010806,000000,4.45964,4.5411,4.40829,4.47482,5751062,0
+IAC.US,D,20010807,000000,4.46481,4.56235,4.458,4.50968,6858319,0
+IAC.US,D,20010808,000000,4.4945,4.61887,4.39188,4.47482,11819532,0
+IAC.US,D,20010809,000000,4.44135,4.48769,4.28089,4.36669,14000840,0
+IAC.US,D,20010810,000000,4.34381,4.39188,4.2475,4.31419,7505173,0
+IAC.US,D,20010813,000000,4.32215,4.33864,4.14299,4.22781,32113900,0
+IAC.US,D,20010814,000000,4.23626,4.33347,4.20115,4.21747,15087576,0
+IAC.US,D,20010815,000000,4.21107,4.21747,4.02051,4.05685,22374311,0
+IAC.US,D,20010816,000000,4.02699,4.17309,4.0055,4.1251,9522957,0
+IAC.US,D,20010817,000000,4.07859,4.11165,3.93585,3.93585,7697050,0
+IAC.US,D,20010820,000000,3.98425,4.06858,3.97227,4.06021,13201332,0
+IAC.US,D,20010821,000000,4.08359,4.08843,3.88966,3.92281,17093895,0
+IAC.US,D,20010822,000000,3.93404,3.95103,3.72084,3.72855,19958277,0
+IAC.US,D,20010823,000000,3.75045,3.84487,3.62912,3.64274,14123936,0
+IAC.US,D,20010824,000000,3.69721,3.83806,3.66235,3.83806,16865809,0
+IAC.US,D,20010827,000000,3.81501,3.99549,3.74372,3.94758,13447525,0
+IAC.US,D,20010828,000000,3.95283,3.98425,3.8813,3.91616,12546028,0
+IAC.US,D,20010829,000000,3.90271,3.98884,3.77834,3.78876,14056950,0
+IAC.US,D,20010830,000000,3.78015,3.89779,3.66235,3.67441,10464271,0
+IAC.US,D,20010831,000000,3.71222,3.97744,3.66743,3.83806,9565807,0
+IAC.US,D,20010904,000000,3.8598,4.04397,3.82338,3.82338,10285063,0
+IAC.US,D,20010905,000000,3.82486,3.97744,3.8032,3.86308,13541636,0
+IAC.US,D,20010906,000000,3.84487,3.97744,3.8032,3.805,14879399,0
+IAC.US,D,20010907,000000,3.81181,3.92756,3.73544,3.81846,9970096,0
+IAC.US,D,20010910,000000,3.82002,3.94938,3.75857,3.82338,13137376,0
+IAC.US,D,20010917,000000,3.39721,3.4388,3.02633,3.05767,45512542,0
+IAC.US,D,20010918,000000,3.09409,3.20525,2.72625,2.74274,70849567,0
+IAC.US,D,20010919,000000,2.7347,3.21501,2.7347,3.1904,76880028,0
+IAC.US,D,20010920,000000,3.17703,3.1936,2.95505,2.98966,30489528,0
+IAC.US,D,20010921,000000,2.8918,3.17884,2.87194,3.0662,37887300,0
+IAC.US,D,20010924,000000,3.08244,3.24651,3.05767,3.12034,21474634,0
+IAC.US,D,20010925,000000,3.09746,3.11411,2.92822,2.98966,22444312,0
+IAC.US,D,20010926,000000,2.98146,3.04102,2.83749,2.84389,17816172,0
+IAC.US,D,20010927,000000,2.85029,2.99147,2.83749,2.95168,13240547,0
+IAC.US,D,20010928,000000,2.94988,3.12034,2.94988,2.97974,19022379,0
+IAC.US,D,20011001,000000,2.97629,3.13692,2.8918,3.09229,13074017,0
+IAC.US,D,20011002,000000,3.04938,3.18679,2.92018,3.01116,15007330,0
+IAC.US,D,20011003,000000,2.97449,3.3525,2.90837,3.29475,20507981,0
+IAC.US,D,20011004,000000,3.34126,3.57818,3.31427,3.3475,25040768,0
+IAC.US,D,20011005,000000,3.32961,3.39721,3.14914,3.27473,7467168,0
+IAC.US,D,20011008,000000,3.20525,3.32625,3.09926,3.15078,6804617,0
+IAC.US,D,20011009,000000,3.14914,3.17358,3.05439,3.08064,5349794,0
+IAC.US,D,20011010,000000,3.10911,3.27785,3.06907,3.24471,9630357,0
+IAC.US,D,20011011,000000,3.26505,3.57482,3.26505,3.48852,20509180,0
+IAC.US,D,20011012,000000,3.4388,3.4388,3.12896,3.38917,12819375,0
+IAC.US,D,20011015,000000,3.38597,3.40738,3.31427,3.3525,8224434,0
+IAC.US,D,20011016,000000,3.36768,3.42215,3.34922,3.41575,10078694,0
+IAC.US,D,20011017,000000,3.42559,3.52174,3.16358,3.17884,20334196,0
+IAC.US,D,20011018,000000,3.18203,3.20648,2.95841,3.01797,22554729,0
+IAC.US,D,20011019,000000,2.98294,3.14914,2.93987,3.09926,18495605,0
+IAC.US,D,20011022,000000,3.09065,3.28794,3.03273,3.26153,13108401,0
+IAC.US,D,20011023,000000,3.1936,3.28794,3.14914,3.2251,16946672,0
+IAC.US,D,20011024,000000,3.14914,3.26973,2.95505,3.09065,29633897,0
+IAC.US,D,20011025,000000,3.03117,3.17178,2.96628,3.17039,20756581,0
+IAC.US,D,20011026,000000,3.14914,3.20829,3.1219,3.16538,15091196,0
+IAC.US,D,20011029,000000,3.14053,3.15217,2.98474,3.00271,15418246,0
+IAC.US,D,20011030,000000,2.99975,3.04102,2.95841,2.99483,20528490,0
+IAC.US,D,20011031,000000,3.03273,3.09229,2.99647,3.05603,12135103,0
+IAC.US,D,20011101,000000,3.09746,3.21501,3.04102,3.1904,11337404,0
+IAC.US,D,20011102,000000,3.17358,3.20648,3.09926,3.17884,9072819,0
+IAC.US,D,20011105,000000,3.27957,3.32961,3.23183,3.28975,10267561,0
+IAC.US,D,20011106,000000,3.28121,3.47531,3.21501,3.44881,17002190,0
+IAC.US,D,20011107,000000,3.48048,3.49655,3.321,3.35414,12345697,0
+IAC.US,D,20011108,000000,3.38917,3.45537,3.29139,3.39721,22611445,0
+IAC.US,D,20011109,000000,3.38917,3.38917,3.26653,3.31427,11707907,0
+IAC.US,D,20011112,000000,3.26973,3.3096,3.05767,3.27785,8273905,0
+IAC.US,D,20011113,000000,3.33281,3.36587,3.27334,3.34446,14341770,0
+IAC.US,D,20011114,000000,3.35931,3.39902,3.30599,3.35931,19827928,0
+IAC.US,D,20011115,000000,3.33782,3.43544,3.28121,3.3475,32542910,0
+IAC.US,D,20011116,000000,3.37252,3.51354,3.32445,3.46185,21157244,0
+IAC.US,D,20011119,000000,3.49655,3.68917,3.48548,3.65619,24167026,0
+IAC.US,D,20011120,000000,3.63593,3.63593,3.48852,3.56464,13630946,0
+IAC.US,D,20011121,000000,3.52994,3.57998,3.45217,3.57301,16012005,0
+IAC.US,D,20011123,000000,3.57482,3.59106,3.52494,3.59106,2529484,0
+IAC.US,D,20011126,000000,3.59951,3.7539,3.563,3.7539,18546910,0
+IAC.US,D,20011127,000000,3.74028,3.80681,3.62141,3.72691,16555665,0
+IAC.US,D,20011128,000000,3.69721,3.73544,3.57137,3.62436,10420224,0
+IAC.US,D,20011129,000000,3.61304,3.69565,3.57998,3.69565,16134474,0
+IAC.US,D,20011130,000000,3.68244,3.8032,3.679,3.73027,9853025,0
+IAC.US,D,20011203,000000,3.72084,3.77014,3.61304,3.66743,6504125,0
+IAC.US,D,20011204,000000,3.65619,3.96407,3.64594,3.94438,18014097,0
+IAC.US,D,20011205,000000,3.97908,4.24249,3.95283,4.23626,36649692,0
+IAC.US,D,20011206,000000,4.23929,4.29721,4.10148,4.16637,25440222,0
+IAC.US,D,20011207,000000,4.15972,4.23445,4.06497,4.095,19967319,0
+IAC.US,D,20011210,000000,4.10148,4.15972,3.92461,3.96907,15427293,0
+IAC.US,D,20011211,000000,4.15972,4.35021,4.07203,4.15135,65181782,0
+IAC.US,D,20011212,000000,4.13651,4.19623,3.97063,4.06678,28421049,0
+IAC.US,D,20011213,000000,4.04733,4.06678,3.93585,3.94938,11090009,0
+IAC.US,D,20011214,000000,3.94438,4.10829,3.93257,3.94758,10077485,0
+IAC.US,D,20011217,000000,4.25751,4.25906,3.92617,4.14635,115564416,0
+IAC.US,D,20011218,000000,4.13331,4.47121,4.1233,4.45144,64659221,0
+IAC.US,D,20011219,000000,4.44135,4.48934,4.34208,4.41493,40319624,0
+IAC.US,D,20011220,000000,4.36349,4.41993,4.30041,4.35021,26175779,0
+IAC.US,D,20011221,000000,4.35365,4.37531,4.28556,4.33519,19508749,0
+IAC.US,D,20011224,000000,4.37531,4.43642,4.33347,4.4032,2662826,0
+IAC.US,D,20011226,000000,4.41493,4.48605,4.34208,4.44979,11397747,0
+IAC.US,D,20011227,000000,4.45144,4.53257,4.42174,4.50287,9150059,0
+IAC.US,D,20011228,000000,4.50632,4.6137,4.4927,4.49943,16133880,0
+IAC.US,D,20011231,000000,4.49114,4.55759,4.44979,4.52576,12597311,0
+IAC.US,D,20020102,000000,4.48934,4.61526,4.3571,4.61066,18097968,0
+IAC.US,D,20020103,000000,4.60722,4.60722,4.44135,4.5461,14875165,0
+IAC.US,D,20020104,000000,4.51591,4.52256,4.43142,4.47482,20661837,0
+IAC.US,D,20020107,000000,4.49114,4.61526,4.46645,4.48769,13812577,0
+IAC.US,D,20020108,000000,4.51591,4.60386,4.458,4.51304,16955119,0
+IAC.US,D,20020109,000000,4.52912,4.55759,4.33002,4.43798,12031922,0
+IAC.US,D,20020110,000000,4.41674,4.41838,4.25906,4.38351,16659446,0
+IAC.US,D,20020111,000000,4.39327,4.43322,4.26587,4.32543,18210803,0
+IAC.US,D,20020114,000000,4.31723,4.32543,4.24249,4.26751,22290440,0
+IAC.US,D,20020115,000000,4.28376,4.47482,4.28376,4.38187,11987886,0
+IAC.US,D,20020116,000000,4.37687,4.38187,4.31239,4.32379,7324751,0
+IAC.US,D,20020117,000000,4.31723,4.46481,4.31723,4.39975,8610605,0
+IAC.US,D,20020118,000000,4.35546,4.35865,4.26751,4.30213,14202380,0
+IAC.US,D,20020122,000000,4.30213,4.32379,4.21928,4.31075,16291971,0
+IAC.US,D,20020123,000000,4.32379,4.38351,4.21107,4.32034,18368294,0
+IAC.US,D,20020124,000000,4.34208,4.46481,4.30894,4.39188,14657956,0
+IAC.US,D,20020125,000000,4.3603,4.39188,4.25906,4.25906,28068652,0
+IAC.US,D,20020128,000000,4.35546,4.59885,4.34725,4.58064,34679582,0
+IAC.US,D,20020129,000000,4.71468,4.98983,4.7064,4.83921,106750459,0
+IAC.US,D,20020130,000000,4.80599,4.83921,4.68162,4.69016,51177921,0
+IAC.US,D,20020131,000000,4.63872,4.76489,4.60722,4.73823,47181568,0
+IAC.US,D,20020201,000000,4.71468,4.80919,4.61526,4.77777,26211970,0
+IAC.US,D,20020204,000000,4.78614,4.82756,4.7064,4.77473,24332968,0
+IAC.US,D,20020205,000000,4.70968,4.78294,4.65373,4.74791,23356043,0
+IAC.US,D,20020206,000000,4.77933,4.79795,4.63191,4.67317,26613835,0
+IAC.US,D,20020207,000000,4.64848,4.7845,4.64848,4.73347,26674793,0
+IAC.US,D,20020208,000000,4.73167,4.87047,4.71468,4.81099,29483048,0
+IAC.US,D,20020211,000000,4.80919,5.06473,4.80599,4.96538,32272594,0
+IAC.US,D,20020212,000000,4.90681,5.16071,4.86407,5.13101,30576420,0
+IAC.US,D,20020213,000000,5.13733,5.21887,4.98827,5.01788,26895028,0
+IAC.US,D,20020214,000000,5.01649,5.09598,4.89729,4.97203,13700948,0
+IAC.US,D,20020215,000000,4.98162,5.02133,4.88909,5.01296,15719950,0
+IAC.US,D,20020219,000000,4.98326,5.05111,4.80263,4.84085,27798942,0
+IAC.US,D,20020220,000000,4.84742,4.84742,4.68343,4.78778,22384567,0
+IAC.US,D,20020221,000000,4.77933,4.84241,4.66514,4.68679,22782215,0
+IAC.US,D,20020222,000000,4.68162,4.75628,4.53938,4.64192,15963115,0
+IAC.US,D,20020225,000000,4.65874,4.9799,4.60902,4.9799,23315621,0
+IAC.US,D,20020226,000000,4.97203,5.05291,4.83273,4.9388,21193435,0
+IAC.US,D,20020227,000000,4.98491,5.0808,4.84742,4.94323,15881057,0
+IAC.US,D,20020228,000000,4.9137,5.01148,4.85242,4.89893,30099132,0
+IAC.US,D,20020301,000000,4.90861,5.18376,4.83273,5.0283,20308849,0
+IAC.US,D,20020304,000000,5.05956,5.26202,5.00829,5.26038,26911327,0
+IAC.US,D,20020305,000000,5.22051,5.22871,5.00648,5.058,16840474,0
+IAC.US,D,20020306,000000,5.06473,5.32806,5.06473,5.16251,17875306,0
+IAC.US,D,20020307,000000,5.1872,5.1872,4.88409,5.00509,15990870,0
+IAC.US,D,20020308,000000,5.1557,5.17875,5.00189,5.10304,30694688,0
+IAC.US,D,20020311,000000,5.07137,5.16432,5.01788,5.12765,14230151,0
+IAC.US,D,20020312,000000,5.06473,5.08244,4.93388,5.063,22313370,0
+IAC.US,D,20020313,000000,5.04438,5.11099,4.97203,5.07457,14837765,0
+IAC.US,D,20020314,000000,5.07301,5.15906,5.01788,5.14053,11089399,0
+IAC.US,D,20020315,000000,5.19541,5.36456,5.13101,5.34824,27134580,0
+IAC.US,D,20020318,000000,5.36948,5.44758,5.22543,5.3548,22549294,0
+IAC.US,D,20020319,000000,5.36456,5.46062,5.27014,5.38154,28817487,0
+IAC.US,D,20020320,000000,5.35644,5.50541,5.35316,5.39081,30990961,0
+IAC.US,D,20020321,000000,5.4443,5.50377,5.38753,5.43388,31606436,0
+IAC.US,D,20020322,000000,5.43224,5.45086,5.2571,5.34167,16705319,0
+IAC.US,D,20020325,000000,5.34988,5.35152,5.10927,5.11427,21201286,0
+IAC.US,D,20020326,000000,5.08761,5.15414,4.93052,5.02994,17609814,0
+IAC.US,D,20020327,000000,5.03667,5.16432,4.995,5.14233,20898982,0
+IAC.US,D,20020328,000000,5.14405,5.29852,5.11247,5.26522,22271131,0
+IAC.US,D,20020401,000000,5.23035,5.26522,5.12584,5.25874,12108552,0
+IAC.US,D,20020402,000000,5.2434,5.28983,5.15414,5.20689,13354605,0
+IAC.US,D,20020403,000000,5.22215,5.26202,5.15414,5.20574,11258356,0
+IAC.US,D,20020404,000000,5.20033,5.32806,5.17235,5.28983,11852719,0
+IAC.US,D,20020405,000000,5.31985,5.35808,5.15414,5.3297,18467251,0
+IAC.US,D,20020408,000000,5.32477,5.46883,5.25324,5.43774,13550091,0
+IAC.US,D,20020409,000000,5.43938,5.49721,5.38753,5.42412,18021343,0
+IAC.US,D,20020410,000000,5.44594,5.55669,5.42084,5.52724,15703651,0
+IAC.US,D,20020411,000000,5.49393,5.5169,5.35316,5.35316,23804978,0
+IAC.US,D,20020412,000000,5.41099,5.44758,5.32477,5.37112,22094321,0
+IAC.US,D,20020415,000000,5.38425,5.39951,5.09278,5.2685,26930639,0
+IAC.US,D,20020416,000000,5.34167,5.49393,5.30345,5.48244,27456211,0
+IAC.US,D,20020417,000000,5.5169,5.5169,5.31165,5.32313,22408110,0
+IAC.US,D,20020418,000000,5.37112,5.38589,5.12084,5.27342,26255414,0
+IAC.US,D,20020419,000000,5.19541,5.36948,5.19541,5.29639,13798700,0
+IAC.US,D,20020422,000000,5.30345,5.36948,5.14569,5.23363,12121233,0
+IAC.US,D,20020423,000000,5.2685,5.35316,4.995,5.04299,42421290,0
+IAC.US,D,20020424,000000,5.24504,5.31493,5.03806,5.28655,60913884,0
+IAC.US,D,20020425,000000,5.2516,5.28491,5.12929,5.22707,22983761,0
+IAC.US,D,20020426,000000,5.27834,5.27998,4.93052,4.98827,24879058,0
+IAC.US,D,20020429,000000,4.9484,4.97662,4.7032,4.81099,34061683,0
+IAC.US,D,20020430,000000,4.8242,5.03495,4.816,4.95685,24898967,0
+IAC.US,D,20020501,000000,4.98827,5.06989,4.83585,5.06136,28646723,0
+IAC.US,D,20020502,000000,5.03175,5.11099,4.86079,4.86407,19330732,0
+IAC.US,D,20020503,000000,4.85906,5.01788,4.85242,4.9799,28089171,0
+IAC.US,D,20020506,000000,4.97342,5.01296,4.88072,4.88589,18056942,0
+IAC.US,D,20020507,000000,4.92215,4.99844,4.90066,4.93987,19174443,0
+IAC.US,D,20020508,000000,4.83921,5.06653,4.59057,5.03331,56745551,0
+IAC.US,D,20020509,000000,5.01788,5.12084,4.84405,4.96202,17990557,0
+IAC.US,D,20020510,000000,4.96374,4.98827,4.69196,4.71468,21840907,0
+IAC.US,D,20020513,000000,4.71805,4.80599,4.64036,4.80599,20143517,0
+IAC.US,D,20020514,000000,4.82281,4.88909,4.7064,4.84922,22606631,0
+IAC.US,D,20020515,000000,4.84241,4.97203,4.77293,4.93052,26715222,0
+IAC.US,D,20020516,000000,4.92559,4.95521,4.77112,4.86243,17936258,0
+IAC.US,D,20020517,000000,4.89729,4.96021,4.81764,4.9137,10240411,0
+IAC.US,D,20020520,000000,4.91198,4.9388,4.72658,4.77613,12346899,0
+IAC.US,D,20020521,000000,4.79614,4.85406,4.73347,4.74143,13328643,0
+IAC.US,D,20020522,000000,4.72658,4.81764,4.69352,4.79795,10366523,0
+IAC.US,D,20020523,000000,4.8292,4.86743,4.7064,4.77777,14663989,0
+IAC.US,D,20020524,000000,4.76489,4.84085,4.71985,4.81436,9913978,0
+IAC.US,D,20020528,000000,4.81255,4.81436,4.63347,4.68162,13133740,0
+IAC.US,D,20020529,000000,4.65554,4.69016,4.52576,4.62043,16515837,0
+IAC.US,D,20020530,000000,4.61526,4.68162,4.52756,4.67317,10478148,0
+IAC.US,D,20020531,000000,4.68343,4.7429,4.58901,4.72322,18186072,0
+IAC.US,D,20020603,000000,4.43142,4.43142,4.10509,4.1265,132451356,0
+IAC.US,D,20020604,000000,4.15135,4.19459,4.05857,4.15972,59935767,0
+IAC.US,D,20020605,000000,4.14454,4.36669,4.13495,4.31419,47817552,0
+IAC.US,D,20020606,000000,4.34381,4.43322,4.12166,4.18614,40512709,0
+IAC.US,D,20020607,000000,4.14971,4.32543,4.0854,4.25053,26894441,0
+IAC.US,D,20020610,000000,4.24249,4.2539,3.94258,3.97063,44778201,0
+IAC.US,D,20020611,000000,4.05357,4.10664,4.0073,4.02699,25208511,0
+IAC.US,D,20020612,000000,4.02699,4.10984,3.82338,4.0936,35059726,0
+IAC.US,D,20020613,000000,4.09664,4.15472,4.04397,4.14799,36592974,0
+IAC.US,D,20020614,000000,4.10148,4.19959,3.99393,4.19286,24183325,0
+IAC.US,D,20020617,000000,4.19286,4.33864,4.19286,4.33683,22191472,0
+IAC.US,D,20020618,000000,4.33683,4.38671,4.29393,4.34028,24479005,0
+IAC.US,D,20020619,000000,4.32543,4.34881,4.2475,4.34028,20702275,0
+IAC.US,D,20020620,000000,4.36669,4.37531,4.16792,4.19459,25054047,0
+IAC.US,D,20020621,000000,4.20115,4.27769,4.1251,4.17957,30439460,0
+IAC.US,D,20020624,000000,4.14299,4.15808,3.92937,4.12166,39728293,0
+IAC.US,D,20020625,000000,4.13331,4.13495,3.84323,3.92937,32369739,0
+IAC.US,D,20020626,000000,3.67752,3.77834,3.62436,3.77514,35822429,0
+IAC.US,D,20020627,000000,3.81846,3.83806,3.24011,3.74528,108947446,0
+IAC.US,D,20020628,000000,3.76038,4.01395,3.76038,3.88646,46707895,0
+IAC.US,D,20020701,000000,3.88646,3.99549,3.684,3.68761,29755791,0
+IAC.US,D,20020702,000000,3.60468,3.60468,3.33281,3.42395,85228146,0
+IAC.US,D,20020703,000000,3.46349,3.71747,3.44725,3.71583,28942999,0
+IAC.US,D,20020705,000000,3.74028,3.89459,3.73864,3.88966,11535928,0
+IAC.US,D,20020708,000000,3.87974,3.97744,3.83002,3.87112,20454276,0
+IAC.US,D,20020709,000000,3.91952,3.94102,3.75226,3.88966,50301174,0
+IAC.US,D,20020710,000000,3.88474,3.88966,3.74873,3.7539,24372790,0
+IAC.US,D,20020711,000000,3.7653,3.8831,3.6443,3.8534,28480175,0
+IAC.US,D,20020712,000000,3.87613,3.96751,3.8,3.89311,23804391,0
+IAC.US,D,20020715,000000,3.86948,3.94258,3.68761,3.93741,26943302,0
+IAC.US,D,20020716,000000,3.87793,3.93101,3.58482,3.60968,47374044,0
+IAC.US,D,20020717,000000,3.77178,3.8534,3.54159,3.72855,40633997,0
+IAC.US,D,20020718,000000,3.65094,3.65094,3.48228,3.54996,26519109,0
+IAC.US,D,20020719,000000,3.51354,3.55619,3.42215,3.49032,22114248,0
+IAC.US,D,20020722,000000,3.49032,3.563,3.37252,3.43199,20474784,0
+IAC.US,D,20020723,000000,3.46349,3.48048,2.99147,3.00952,57398433,0
+IAC.US,D,20020724,000000,2.78417,3.42215,2.69286,3.38753,90067478,0
+IAC.US,D,20020725,000000,3.3475,3.36267,3.14914,3.18359,32247829,0
+IAC.US,D,20020726,000000,3.1904,3.34446,3.16538,3.32264,20873628,0
+IAC.US,D,20020729,000000,3.33281,3.73864,3.33126,3.71583,34428560,0
+IAC.US,D,20020730,000000,3.69565,3.81665,3.56825,3.65275,26508853,0
+IAC.US,D,20020731,000000,3.61788,3.66579,3.45217,3.65275,26665745,0
+IAC.US,D,20020801,000000,3.66079,3.684,3.39573,3.40041,23929909,0
+IAC.US,D,20020802,000000,3.40041,3.40558,3.30599,3.31427,23325895,0
+IAC.US,D,20020805,000000,3.32625,3.39393,3.17358,3.2,33026855,0
+IAC.US,D,20020806,000000,3.21501,3.42215,3.21329,3.36267,20926736,0
+IAC.US,D,20020807,000000,3.40558,3.45701,3.29655,3.41395,14187282,0
+IAC.US,D,20020808,000000,3.40738,3.54159,3.32781,3.52994,20765624,0
+IAC.US,D,20020809,000000,3.50517,3.61304,3.42215,3.55619,11667456,0
+IAC.US,D,20020812,000000,3.53142,3.59106,3.46349,3.57998,13313551,0
+IAC.US,D,20020813,000000,3.563,3.65455,3.45537,3.48704,15452629,0
+IAC.US,D,20020814,000000,3.49655,3.69565,3.3557,3.684,27349408,0
+IAC.US,D,20020816,000000,3.73544,3.83806,3.6493,3.77178,16605142,0
+IAC.US,D,20020819,000000,3.77014,3.95759,3.76349,3.95283,15172053,0
+IAC.US,D,20020820,000000,3.87793,3.97408,3.82002,3.83962,14003862,0
+IAC.US,D,20020821,000000,3.85505,3.91099,3.77178,3.89459,16959350,0
+IAC.US,D,20020822,000000,3.88646,3.90919,3.78696,3.86308,28126589,0
+IAC.US,D,20020823,000000,3.84487,3.84487,3.71583,3.72855,15651752,0
+IAC.US,D,20020826,000000,3.74873,3.78015,3.69565,3.73708,12777117,0
+IAC.US,D,20020827,000000,3.74192,3.78696,3.5548,3.60968,17066738,0
+IAC.US,D,20020828,000000,3.58925,3.59434,3.49655,3.49828,12947302,0
+IAC.US,D,20020829,000000,3.49491,3.6758,3.45217,3.58146,12745743,0
+IAC.US,D,20020830,000000,3.5598,3.60623,3.51354,3.54996,11035710,0
+IAC.US,D,20020903,000000,3.5283,3.52994,3.40894,3.44381,19936551,0
+IAC.US,D,20020904,000000,3.44545,3.48368,3.36916,3.45045,18364075,0
+IAC.US,D,20020905,000000,3.43027,3.43027,3.31427,3.32961,26330841,0
+IAC.US,D,20020906,000000,3.39902,3.49655,3.37252,3.48228,15218523,0
+IAC.US,D,20020909,000000,3.45537,3.50673,3.36587,3.50336,17494562,0
+IAC.US,D,20020910,000000,3.49992,3.60468,3.47186,3.5977,14082904,0
+IAC.US,D,20020911,000000,3.60287,3.67096,3.56825,3.62141,16270244,0
+IAC.US,D,20020912,000000,3.6443,3.64594,3.48368,3.51854,9460812,0
+IAC.US,D,20020913,000000,3.50673,3.563,3.45217,3.54824,9737775,0
+IAC.US,D,20020917,000000,3.50336,3.5283,3.40041,3.40041,17468628,0
+IAC.US,D,20020918,000000,3.37096,3.52494,3.3475,3.48368,12415696,0
+IAC.US,D,20020919,000000,3.43363,3.47367,3.35751,3.39073,14809406,0
+IAC.US,D,20020920,000000,3.42879,3.49491,3.35751,3.41395,19974566,0
+IAC.US,D,20020923,000000,3.41395,3.44545,3.34266,3.36423,16638328,0
+IAC.US,D,20020924,000000,3.36087,3.42059,3.24151,3.26505,17515086,0
+IAC.US,D,20020925,000000,3.27334,3.37588,3.23331,3.35751,23021765,0
+IAC.US,D,20020926,000000,3.36768,3.4388,3.28975,3.39073,17847564,0
+IAC.US,D,20020927,000000,3.38072,3.43027,3.28121,3.28121,11855138,0
+IAC.US,D,20020930,000000,3.29655,3.29655,3.15537,3.21165,15001885,0
+IAC.US,D,20021001,000000,3.21329,3.40894,3.15078,3.40041,23958850,0
+IAC.US,D,20021002,000000,3.39237,3.40558,3.26973,3.27334,22390008,0
+IAC.US,D,20021003,000000,3.31427,3.38253,3.14053,3.14217,28716716,0
+IAC.US,D,20021004,000000,3.14053,3.14914,2.8918,2.93306,35893643,0
+IAC.US,D,20021007,000000,2.92683,2.96021,2.73929,2.76432,26853397,0
+IAC.US,D,20021008,000000,2.8155,2.87531,2.7347,2.81731,31450750,0
+IAC.US,D,20021009,000000,2.80443,2.84389,2.67162,2.68802,23369333,0
+IAC.US,D,20021010,000000,2.65324,2.94323,2.53757,2.85373,105169513,0
+IAC.US,D,20021011,000000,2.92683,3.30779,2.92518,3.24815,78937036,0
+IAC.US,D,20021014,000000,3.1936,3.29655,3.14217,3.24011,26274736,0
+IAC.US,D,20021015,000000,3.43027,3.5169,3.37933,3.44725,37835999,0
+IAC.US,D,20021016,000000,3.38072,3.42059,3.23002,3.24331,21257409,0
+IAC.US,D,20021017,000000,3.43027,3.56128,3.3557,3.55324,34974652,0
+IAC.US,D,20021018,000000,3.4388,3.63249,3.41255,3.61304,28115721,0
+IAC.US,D,20021021,000000,3.52994,3.91772,3.52994,3.91616,42155804,0
+IAC.US,D,20021022,000000,3.84824,3.90919,3.72527,3.80837,29583218,0
+IAC.US,D,20021023,000000,3.81181,4.0105,3.75562,3.97744,31464632,0
+IAC.US,D,20021024,000000,4.10148,4.33002,4.0936,4.23101,53579481,0
+IAC.US,D,20021025,000000,4.22445,4.25234,4.05193,4.15972,35996810,0
+IAC.US,D,20021028,000000,4.15972,4.2904,4.15135,4.25234,24273224,0
+IAC.US,D,20021029,000000,4.25906,4.28376,4.05037,4.13831,28973769,0
+IAC.US,D,20021030,000000,4.16973,4.3735,4.1233,4.29721,27386205,0
+IAC.US,D,20021031,000000,4.31895,4.33519,4.13495,4.19959,20801232,0
+IAC.US,D,20021101,000000,4.20115,4.26415,4.14299,4.22929,26461184,0
+IAC.US,D,20021104,000000,4.34381,4.50107,4.26751,4.41173,24456052,0
+IAC.US,D,20021105,000000,4.3735,4.57063,4.36185,4.55898,19125571,0
+IAC.US,D,20021106,000000,4.59057,4.63347,4.41838,4.62871,20691403,0
+IAC.US,D,20021107,000000,4.40156,4.62043,4.34028,4.39975,17411894,0
+IAC.US,D,20021108,000000,4.41493,4.51427,4.15291,4.22929,29725016,0
+IAC.US,D,20021111,000000,4.22781,4.22929,4.07342,4.1315,20606934,0
+IAC.US,D,20021112,000000,4.15291,4.27588,4.11493,4.23281,19432094,0
+IAC.US,D,20021113,000000,4.1251,4.32034,4.01731,4.27588,37589192,0
+IAC.US,D,20021114,000000,4.29721,4.34881,4.22092,4.30558,23787505,0
+IAC.US,D,20021115,000000,4.25906,4.43962,4.18294,4.37851,16643755,0
+IAC.US,D,20021118,000000,4.41354,4.46645,4.26751,4.27252,15717539,0
+IAC.US,D,20021119,000000,4.26916,4.44299,4.22609,4.3735,32099429,0
+IAC.US,D,20021120,000000,4.3735,4.69016,4.31723,4.66194,39718015,0
+IAC.US,D,20021121,000000,4.7064,4.9388,4.62223,4.91715,29263406,0
+IAC.US,D,20021122,000000,4.75291,4.81436,4.64356,4.6968,30956559,0
+IAC.US,D,20021125,000000,4.6886,4.77293,4.58901,4.7032,20613575,0
+IAC.US,D,20021126,000000,4.69352,4.7064,4.51148,4.56235,16075345,0
+IAC.US,D,20021127,000000,4.60558,4.73642,4.56235,4.67317,19992661,0
+IAC.US,D,20021129,000000,4.68679,4.72141,4.59885,4.60722,6496887,0
+IAC.US,D,20021202,000000,4.64848,4.74791,4.60221,4.61706,22753257,0
+IAC.US,D,20021203,000000,4.59549,4.60722,4.31575,4.32879,23564830,0
+IAC.US,D,20021204,000000,4.32724,4.32879,4.06858,4.17137,34187196,0
+IAC.US,D,20021205,000000,4.20295,4.22264,4.08195,4.14454,21543415,0
+IAC.US,D,20021206,000000,4.1315,4.33347,4.07523,4.29902,23761551,0
+IAC.US,D,20021209,000000,4.30894,4.34028,4.03872,4.06021,17325612,0
+IAC.US,D,20021210,000000,4.07022,4.15291,4.05193,4.08687,20903815,0
+IAC.US,D,20021211,000000,4.06497,4.17473,4.01395,4.09188,14168594,0
+IAC.US,D,20021212,000000,4.0936,4.1251,3.96062,4.03372,34551657,0
+IAC.US,D,20021213,000000,4.0055,4.0055,3.77834,3.8347,27693332,0
+IAC.US,D,20021216,000000,3.83626,4.13651,3.81017,4.13495,34965597,0
+IAC.US,D,20021217,000000,4.10984,4.15972,4.01395,4.10829,18706208,0
+IAC.US,D,20021218,000000,4.10984,4.10984,3.89779,3.96907,13585684,0
+IAC.US,D,20021219,000000,3.96062,4.05357,3.94258,3.94758,16267239,0
+IAC.US,D,20021220,000000,3.97408,4.03372,3.89614,3.98884,17822221,0
+IAC.US,D,20021223,000000,3.99393,4.03552,3.95906,4.00886,15843046,0
+IAC.US,D,20021224,000000,4.0073,4.01214,3.90271,3.90271,6038891,0
+IAC.US,D,20021226,000000,3.91616,3.96407,3.8534,3.87276,10414192,0
+IAC.US,D,20021227,000000,3.87449,3.89147,3.63774,3.6475,12471205,0
+IAC.US,D,20021230,000000,3.68917,3.7539,3.64594,3.71747,16747548,0
+IAC.US,D,20021231,000000,3.70049,3.84487,3.6808,3.7982,20597886,0
+IAC.US,D,20030102,000000,3.80681,4.07022,3.805,4.02855,23570866,0
+IAC.US,D,20030103,000000,4.03035,4.04873,3.96907,4.01395,13239338,0
+IAC.US,D,20030106,000000,3.54495,3.81181,3.46842,3.684,132488763,0
+IAC.US,D,20030107,000000,3.68761,3.86792,3.68761,3.80681,33419657,0
+IAC.US,D,20030108,000000,3.7539,3.7918,3.68761,3.74372,23952823,0
+IAC.US,D,20030109,000000,3.78696,3.98425,3.75562,3.97408,34128667,0
+IAC.US,D,20030110,000000,3.93404,3.98745,3.86144,3.96907,23497860,0
+IAC.US,D,20030113,000000,4.03199,4.04397,3.92756,3.97908,16654622,0
+IAC.US,D,20030114,000000,3.93921,4.07859,3.91952,4.00369,19691565,0
+IAC.US,D,20030115,000000,4.02051,4.05357,3.90796,3.97744,12383104,0
+IAC.US,D,20030116,000000,3.99393,4.05521,3.90271,3.94438,11834618,0
+IAC.US,D,20030117,000000,3.92937,3.92937,3.77695,3.79516,20138084,0
+IAC.US,D,20030121,000000,3.8032,3.81846,3.5977,3.62592,24770426,0
+IAC.US,D,20030122,000000,3.59606,3.65455,3.53979,3.56464,32286471,0
+IAC.US,D,20030123,000000,3.58326,3.78696,3.5548,3.75742,37902980,0
+IAC.US,D,20030124,000000,3.69221,3.69721,3.51354,3.61132,28650940,0
+IAC.US,D,20030127,000000,3.58482,3.70566,3.56464,3.62256,19482791,0
+IAC.US,D,20030128,000000,3.73208,3.74528,3.62141,3.69565,13453556,0
+IAC.US,D,20030129,000000,3.63593,3.77695,3.49992,3.73208,19499684,0
+IAC.US,D,20030130,000000,3.64594,3.6758,3.56825,3.61969,17957387,0
+IAC.US,D,20030131,000000,3.5927,3.69565,3.53979,3.6475,17601969,0
+IAC.US,D,20030203,000000,3.66743,3.74192,3.62592,3.62912,12259419,0
+IAC.US,D,20030204,000000,3.5466,3.60287,3.43544,3.47867,36218863,0
+IAC.US,D,20030205,000000,3.5927,3.61969,3.50517,3.53642,31433259,0
+IAC.US,D,20030206,000000,3.60468,3.94938,3.60468,3.8466,65362799,0
+IAC.US,D,20030207,000000,3.86144,3.89934,3.78532,3.84323,19637273,0
+IAC.US,D,20030210,000000,3.86792,3.96062,3.81181,3.89311,17270703,0
+IAC.US,D,20030211,000000,3.89459,4.06858,3.89459,4.01911,30061710,0
+IAC.US,D,20030212,000000,3.68581,3.78876,3.66235,3.72387,227036519,0
+IAC.US,D,20030213,000000,3.74709,3.77358,3.62256,3.65455,36467472,0
+IAC.US,D,20030214,000000,3.68761,3.72084,3.57998,3.71403,38427947,0
+IAC.US,D,20030218,000000,3.7539,3.86456,3.73208,3.86308,27031403,0
+IAC.US,D,20030219,000000,3.77834,3.8598,3.73708,3.7936,22127531,0
+IAC.US,D,20030220,000000,3.805,3.82182,3.75045,3.78015,19332535,0
+IAC.US,D,20030221,000000,3.77834,3.92937,3.73208,3.88966,29330383,0
+IAC.US,D,20030224,000000,3.85505,3.89311,3.77014,3.78015,22611445,0
+IAC.US,D,20030225,000000,3.76349,3.89779,3.68244,3.88646,28889295,0
+IAC.US,D,20030226,000000,3.83962,3.8831,3.78696,3.80837,21289992,0
+IAC.US,D,20030227,000000,3.84143,3.95455,3.77514,3.91772,24723372,0
+IAC.US,D,20030228,000000,3.95103,4.07859,3.92133,4.06497,23213648,0
+IAC.US,D,20030303,000000,4.09188,4.1315,3.99729,4.02699,22556546,0
+IAC.US,D,20030304,000000,4.0219,4.04397,3.90271,3.93585,23031423,0
+IAC.US,D,20030305,000000,3.95283,3.98884,3.87112,3.91952,27255867,0
+IAC.US,D,20030306,000000,3.91099,3.95759,3.85004,3.90919,24463897,0
+IAC.US,D,20030307,000000,3.88646,4.15135,3.87276,4.01731,25918725,0
+IAC.US,D,20030310,000000,3.97564,3.99393,3.8534,3.86792,16573152,0
+IAC.US,D,20030311,000000,3.8598,3.93585,3.81846,3.88646,36809600,0
+IAC.US,D,20030312,000000,3.87613,3.90919,3.77514,3.90615,26994601,0
+IAC.US,D,20030313,000000,3.99393,4.25234,3.93585,4.23929,39007812,0
+IAC.US,D,20030314,000000,4.25053,4.27432,4.05193,4.14167,34458127,0
+IAC.US,D,20030317,000000,4.11665,4.35865,4.03716,4.34381,38756192,0
+IAC.US,D,20030318,000000,4.33683,4.39508,4.28089,4.39007,24999121,0
+IAC.US,D,20030319,000000,4.19459,4.19459,3.86144,4.11829,209304826,0
+IAC.US,D,20030320,000000,4.07859,4.53093,4.05037,4.45463,133515755,0
+IAC.US,D,20030321,000000,4.50287,4.821,4.49606,4.65554,83096912,0
+IAC.US,D,20030324,000000,4.51739,4.57884,4.43322,4.45964,54187117,0
+IAC.US,D,20030325,000000,4.4945,4.57752,4.458,4.5493,40183256,0
+IAC.US,D,20030326,000000,4.57752,4.64036,4.47482,4.6137,48099940,0
+IAC.US,D,20030327,000000,4.56235,4.7018,4.50968,4.66998,43906887,0
+IAC.US,D,20030328,000000,4.574,4.74471,4.574,4.71124,38371241,0
+IAC.US,D,20030331,000000,4.61706,4.74791,4.41838,4.43962,54551554,0
+IAC.US,D,20030401,000000,4.51591,4.51591,4.2539,4.27588,52533165,0
+IAC.US,D,20030402,000000,4.41173,4.42994,4.2904,4.30558,50461682,0
+IAC.US,D,20030403,000000,4.33002,4.35021,4.26415,4.3073,30887655,0
+IAC.US,D,20030404,000000,4.3073,4.34028,4.23749,4.26751,24273553,0
+IAC.US,D,20030407,000000,4.42174,4.50632,4.31895,4.32543,44522373,0
+IAC.US,D,20030408,000000,4.32724,4.33864,4.2411,4.29721,27149631,0
+IAC.US,D,20030409,000000,4.29212,4.31419,4.15472,4.15972,40311381,0
+IAC.US,D,20030410,000000,4.16473,4.48605,4.16153,4.42313,146247058,0
+IAC.US,D,20030411,000000,4.48934,4.5411,4.24914,4.48285,74237435,0
+IAC.US,D,20030414,000000,4.46144,4.56079,4.44299,4.51304,46359713,0
+IAC.US,D,20030415,000000,4.51148,4.69532,4.46144,4.65874,56153757,0
+IAC.US,D,20030416,000000,4.68679,4.71649,4.55759,4.58901,41342275,0
+IAC.US,D,20030417,000000,4.53593,4.79951,4.53593,4.77473,62469111,0
+IAC.US,D,20030421,000000,4.77293,4.86079,4.72838,4.81936,27530312,0
+IAC.US,D,20030422,000000,4.77933,4.91534,4.77293,4.86079,37874991,0
+IAC.US,D,20030423,000000,4.86079,4.97203,4.84241,4.90533,41543412,0
+IAC.US,D,20030424,000000,4.87227,4.88909,4.76153,4.76948,42769595,0
+IAC.US,D,20030425,000000,4.77293,4.84742,4.67162,4.70033,36836475,0
+IAC.US,D,20030428,000000,4.7347,4.95021,4.73002,4.94323,44865626,0
+IAC.US,D,20030429,000000,4.96021,5.07777,4.90066,4.96374,54272554,0
+IAC.US,D,20030430,000000,4.93052,4.98827,4.91017,4.96374,36189223,0
+IAC.US,D,20030501,000000,5.23035,5.53872,5.17875,5.41591,182014960,0
+IAC.US,D,20030502,000000,5.43552,5.80016,5.42896,5.7936,129636555,0
+IAC.US,D,20030505,000000,5.73577,5.74389,5.59655,5.65111,111777342,0
+IAC.US,D,20030506,000000,5.66481,5.67293,5.56218,5.65275,55510180,0
+IAC.US,D,20030507,000000,5.6178,5.69262,5.53486,5.64569,61444055,0
+IAC.US,D,20030508,000000,5.59655,5.62822,5.41427,5.43224,71992875,0
+IAC.US,D,20030509,000000,5.46555,5.50705,5.31493,5.48089,63012629,0
+IAC.US,D,20030512,000000,5.48523,5.77063,5.42896,5.73577,57656758,0
+IAC.US,D,20030513,000000,5.67457,5.8831,5.6064,5.84159,72993592,0
+IAC.US,D,20030514,000000,5.86998,5.8913,5.70246,5.80394,43847312,0
+IAC.US,D,20030515,000000,5.84545,5.94643,5.78048,5.94643,68905846,0
+IAC.US,D,20030516,000000,5.9,6.02387,5.84815,5.99229,66738807,0
+IAC.US,D,20030519,000000,5.9644,5.96604,5.66317,5.69918,57047074,0
+IAC.US,D,20030520,000000,5.70952,5.78868,5.45414,5.52338,65194551,0
+IAC.US,D,20030521,000000,5.52724,5.65603,5.52338,5.65111,51631148,0
+IAC.US,D,20030522,000000,5.65603,5.97482,5.65275,5.91641,86542861,0
+IAC.US,D,20030523,000000,5.91805,5.97482,5.84545,5.93495,47313376,0
+IAC.US,D,20030527,000000,5.91641,6.22256,5.8749,6.14889,88278669,0
+IAC.US,D,20030528,000000,6.19147,6.21493,6.08556,6.18819,47345081,0
+IAC.US,D,20030529,000000,6.20295,6.27276,6.10197,6.14348,52202800,0
+IAC.US,D,20030530,000000,6.21493,6.38523,6.13692,6.33716,59965698,0
+IAC.US,D,20030602,000000,6.39016,6.43872,6.23626,6.26243,60899996,0
+IAC.US,D,20030603,000000,6.23134,6.23134,6.09048,6.19803,61245340,0
+IAC.US,D,20030604,000000,6.19803,6.35906,6.1767,6.35086,47379018,0
+IAC.US,D,20030605,000000,6.31427,6.39229,6.26243,6.38253,46876774,0
+IAC.US,D,20030606,000000,6.41854,6.49327,6.14668,6.1598,64535068,0
+IAC.US,D,20030609,000000,6.11723,6.21493,6.03593,6.0872,45443393,0
+IAC.US,D,20030610,000000,6.09212,6.15652,5.98458,6.09212,35264276,0
+IAC.US,D,20030611,000000,6.09048,6.27769,6.03208,6.26079,45717490,0
+IAC.US,D,20030612,000000,6.29573,6.29737,6.16637,6.24495,37696101,0
+IAC.US,D,20030613,000000,6.24495,6.24824,5.99934,6.06866,37626034,0
+IAC.US,D,20030616,000000,6.12158,6.38417,6.11017,6.3388,52887604,0
+IAC.US,D,20030617,000000,6.3388,6.54791,6.30558,6.45021,72684488,0
+IAC.US,D,20030618,000000,6.39229,6.42994,6.26784,6.42346,56211677,0
+IAC.US,D,20030619,000000,6.41198,6.45349,6.30558,6.31756,48937430,0
+IAC.US,D,20030620,000000,6.39229,6.42182,6.18819,6.22256,61903756,0
+IAC.US,D,20030623,000000,6.25258,6.26079,5.96825,6.06374,29719856,0
+IAC.US,D,20030624,000000,6.13199,6.14504,5.8831,5.91641,44776848,0
+IAC.US,D,20030625,000000,5.96112,6.02551,5.9082,5.92625,42087443,0
+IAC.US,D,20030626,000000,5.90984,6.27441,5.90984,6.27112,58597673,0
+IAC.US,D,20030627,000000,6.30558,6.49114,6.30558,6.40049,58085559,0
+IAC.US,D,20030630,000000,6.44692,6.64881,6.37047,6.51788,56747398,0
+IAC.US,D,20030701,000000,6.47203,6.65537,6.36062,6.62863,88176165,0
+IAC.US,D,20030702,000000,6.60738,6.66907,6.55767,6.64397,53692806,0
+IAC.US,D,20030703,000000,6.61066,6.67071,6.52658,6.55439,27929100,0
+IAC.US,D,20030707,000000,6.67884,7.09967,6.64553,7.08326,79331107,0
+IAC.US,D,20030708,000000,7.02379,7.10623,6.90919,6.95882,62092606,0
+IAC.US,D,20030709,000000,6.95234,7.0516,6.88573,6.91247,60870804,0
+IAC.US,D,20030710,000000,6.76021,6.92559,6.67071,6.84151,68380768,0
+IAC.US,D,20030711,000000,6.82461,6.83987,6.6854,6.7749,44976636,0
+IAC.US,D,20030714,000000,6.89114,7.09147,6.88901,7.00853,51493050,0
+IAC.US,D,20030715,000000,7.05816,7.07457,6.85898,6.94578,31481684,0
+IAC.US,D,20030716,000000,6.95882,6.97194,6.74487,6.84151,32243693,0
+IAC.US,D,20030717,000000,6.75529,6.77654,6.44364,6.55275,47942264,0
+IAC.US,D,20030718,000000,6.62428,6.62863,6.25587,6.37867,59114087,0
+IAC.US,D,20030721,000000,6.38031,6.48187,6.24331,6.3525,36168446,0
+IAC.US,D,20030722,000000,6.43216,6.44692,6.27441,6.37375,45368671,0
+IAC.US,D,20030723,000000,6.46325,6.64717,6.44692,6.621,43124317,0
+IAC.US,D,20030724,000000,6.75365,6.88409,6.60246,6.62863,46120284,0
+IAC.US,D,20030725,000000,6.67884,6.86062,6.621,6.81641,42708591,0
+IAC.US,D,20030728,000000,6.85135,6.88244,6.71214,6.79295,26926878,0
+IAC.US,D,20030729,000000,6.80656,6.81419,6.621,6.64717,34818379,0
+IAC.US,D,20030730,000000,6.66686,6.69852,6.47859,6.54463,36296227,0
+IAC.US,D,20030731,000000,6.63413,6.75693,6.61066,6.68212,40692365,0
+IAC.US,D,20030801,000000,6.68212,6.77326,6.58769,6.59918,33719034,0
+IAC.US,D,20030804,000000,6.53585,6.66251,6.30558,6.54627,58280458,0
+IAC.US,D,20030805,000000,6.26079,6.38031,5.94914,6.04578,152038386,0
+IAC.US,D,20030806,000000,6.07358,6.09926,5.92461,5.9781,81201666,0
+IAC.US,D,20030807,000000,5.93495,5.99393,5.77391,5.83831,70779020,0
+IAC.US,D,20030808,000000,5.87162,5.89295,5.68605,5.75267,48858746,0
+IAC.US,D,20030811,000000,5.57637,5.75103,5.49393,5.74389,122315783,0
+IAC.US,D,20030812,000000,5.7936,5.82363,5.65439,5.66751,71428241,0
+IAC.US,D,20030813,000000,5.69098,5.79688,5.5589,5.75595,93893535,0
+IAC.US,D,20030814,000000,5.74225,6.05718,5.68769,5.95463,102051738,0
+IAC.US,D,20030815,000000,5.93823,6.04249,5.90164,5.9977,29256808,0
+IAC.US,D,20030818,000000,5.9977,6.01296,5.83183,6.00919,67864708,0
+IAC.US,D,20030819,000000,6.03208,6.2799,6.01575,6.25422,113205737,0
+IAC.US,D,20030820,000000,6.17834,6.21001,6.11559,6.16858,43298372,0
+IAC.US,D,20030821,000000,6.20673,6.23298,6.17178,6.19639,42831728,0
+IAC.US,D,20030822,000000,6.2297,6.25751,5.9,5.94479,62997494,0
+IAC.US,D,20030825,000000,6.00919,6.05718,5.83995,5.9644,32766551,0
+IAC.US,D,20030826,000000,5.8913,5.9644,5.7854,5.94643,38224693,0
+IAC.US,D,20030827,000000,5.93495,6.03043,5.85144,5.98737,33320297,0
+IAC.US,D,20030828,000000,6.09048,6.09048,5.95463,6.06866,28195301,0
+IAC.US,D,20030829,000000,6.06866,6.13363,6.04085,6.13035,47686900,0
+IAC.US,D,20030902,000000,6.08228,6.09212,5.88802,6.0621,49637449,0
+IAC.US,D,20030903,000000,6.0758,6.09212,5.69098,5.83995,74352445,0
+IAC.US,D,20030904,000000,5.84159,5.88638,5.70082,5.84545,42681856,0
+IAC.US,D,20030905,000000,5.75595,5.9781,5.75595,5.93823,62565602,0
+IAC.US,D,20030908,000000,5.94479,6.00755,5.89836,5.9977,29403327,0
+IAC.US,D,20030909,000000,5.9977,5.99934,5.78048,5.84979,55383682,0
+IAC.US,D,20030910,000000,5.7936,5.80886,5.63478,5.63642,38042968,0
+IAC.US,D,20030911,000000,5.63642,5.71936,5.53216,5.70082,41677722,0
+IAC.US,D,20030912,000000,5.63642,5.72756,5.54692,5.66153,23754321,0
+IAC.US,D,20030915,000000,5.65989,5.70738,5.5534,5.56325,23134129,0
+IAC.US,D,20030916,000000,5.57309,5.71772,5.56325,5.71116,32849035,0
+IAC.US,D,20030917,000000,5.69098,5.74225,5.60968,5.65767,51437650,0
+IAC.US,D,20030918,000000,5.65767,6.03208,5.65767,6.00098,75343772,0
+IAC.US,D,20030919,000000,6.079,6.10689,5.9,6.00755,45457186,0
+IAC.US,D,20030922,000000,5.85529,5.89672,5.69918,5.80886,38559828,0
+IAC.US,D,20030923,000000,5.8187,6.05226,5.79032,6.04791,38687183,0
+IAC.US,D,20030924,000000,6.03757,6.16637,5.95078,5.97646,51685447,0
+IAC.US,D,20030925,000000,5.94914,5.99393,5.80016,5.82576,39704294,0
+IAC.US,D,20030926,000000,5.79032,5.79688,5.63642,5.73084,34923641,0
+IAC.US,D,20030929,000000,5.73084,5.80664,5.55176,5.71772,36652024,0
+IAC.US,D,20030930,000000,5.68277,5.68605,5.47047,5.49885,51024681,0
+IAC.US,D,20031001,000000,5.52724,5.6315,5.34274,5.62166,69931010,0
+IAC.US,D,20031002,000000,5.62166,5.68769,5.49885,5.63478,34604624,0
+IAC.US,D,20031003,000000,5.7603,5.9082,5.71116,5.86013,43974084,0
+IAC.US,D,20031006,000000,5.91313,6.0539,5.80394,6.0539,33545719,0
+IAC.US,D,20031007,000000,6.00919,6.03208,5.85529,5.9977,43496461,0
+IAC.US,D,20031008,000000,5.99934,6.15488,5.9644,6.03429,52618660,0
+IAC.US,D,20031009,000000,6.23462,6.44856,6.16473,6.24988,81542871,0
+IAC.US,D,20031010,000000,6.24988,6.46325,6.24988,6.45185,45008659,0
+IAC.US,D,20031013,000000,6.45185,6.49655,6.34372,6.46325,27577185,0
+IAC.US,D,20031014,000000,6.44856,6.47473,6.35906,6.4087,42905299,0
+IAC.US,D,20031015,000000,6.45185,6.45349,6.18983,6.24988,41420825,0
+IAC.US,D,20031016,000000,6.23134,6.39672,6.21493,6.35742,27562189,0
+IAC.US,D,20031017,000000,6.28589,6.36341,6.11723,6.19311,27292350,0
+IAC.US,D,20031020,000000,6.19311,6.20837,6.10689,6.20459,26124136,0
+IAC.US,D,20031021,000000,6.16637,6.33716,6.11829,6.25587,32681847,0
+IAC.US,D,20031022,000000,6.18819,6.18983,6.04578,6.09048,27155897,0
+IAC.US,D,20031023,000000,6.0621,6.24495,6.00755,6.1598,40320138,0
+IAC.US,D,20031024,000000,6.1598,6.30935,6.06374,6.21329,34024228,0
+IAC.US,D,20031027,000000,6.2466,6.29737,6.15816,6.24988,21148084,0
+IAC.US,D,20031028,000000,6.24988,6.36883,6.11993,6.36555,28915178,0
+IAC.US,D,20031029,000000,6.30558,6.37211,6.20459,6.3192,26678660,0
+IAC.US,D,20031030,000000,6.43872,6.46325,6.26784,6.27112,29178750,0
+IAC.US,D,20031031,000000,6.27276,6.29737,6.04578,6.10033,56505822,0
+IAC.US,D,20031103,000000,6.12322,6.2799,6.09048,6.24988,32238563,0
+IAC.US,D,20031104,000000,6.21657,6.29737,6.01083,6.13199,39588886,0
+IAC.US,D,20031105,000000,5.8749,5.97482,5.28983,5.66587,346132697,0
+IAC.US,D,20031106,000000,5.6178,5.63478,5.30345,5.41263,122616514,0
+IAC.US,D,20031107,000000,5.4525,5.60148,5.32806,5.54364,79970665,0
+IAC.US,D,20031110,000000,5.51854,5.63806,5.48737,5.58507,55598501,0
+IAC.US,D,20031111,000000,5.49393,5.62494,5.34167,5.5338,69197077,0
+IAC.US,D,20031112,000000,5.57637,5.63478,5.46883,5.60148,48486828,0
+IAC.US,D,20031113,000000,5.58507,5.61296,5.49393,5.50541,37742034,0
+IAC.US,D,20031114,000000,5.52182,5.58507,5.39409,5.40443,28536703,0
+IAC.US,D,20031117,000000,5.34988,5.39245,5.17703,5.29311,60233546,0
+IAC.US,D,20031118,000000,5.30345,5.36948,5.09943,5.10927,54001848,0
+IAC.US,D,20031119,000000,5.11747,5.2685,5.09598,5.22543,55036715,0
+IAC.US,D,20031120,000000,5.13429,5.27342,5.09779,5.15234,40149369,0
+IAC.US,D,20031121,000000,5.16071,5.3329,5.15726,5.25324,36262755,0
+IAC.US,D,20031124,000000,5.30345,5.41099,5.29475,5.34274,90694911,0
+IAC.US,D,20031125,000000,5.34438,5.44922,5.3297,5.40607,38294398,0
+IAC.US,D,20031126,000000,5.40607,5.4525,5.31001,5.33618,42998139,0
+IAC.US,D,20031128,000000,5.34988,5.45086,5.34167,5.41263,12057964,0
+IAC.US,D,20031201,000000,5.48089,5.48523,5.31001,5.38589,38783879,0
+IAC.US,D,20031202,000000,5.36784,5.42412,5.30673,5.31272,32769921,0
+IAC.US,D,20031203,000000,5.33782,5.36948,5.13101,5.13101,82530141,0
+IAC.US,D,20031204,000000,5.09459,5.17703,4.9388,4.96858,103491581,0
+IAC.US,D,20031205,000000,4.96374,5.07137,4.90861,5.00968,64647757,0
+IAC.US,D,20031208,000000,4.95521,5.12084,4.94159,5.01969,36948900,0
+IAC.US,D,20031209,000000,5.03806,5.03806,4.8292,4.88589,59927649,0
+IAC.US,D,20031210,000000,4.89393,4.9023,4.69016,4.77112,81791714,0
+IAC.US,D,20031211,000000,4.80599,5.09278,4.71124,5.00829,66733795,0
+IAC.US,D,20031212,000000,5.01296,5.058,4.97203,5.05619,44396048,0
+IAC.US,D,20031215,000000,5.13733,5.15414,4.98646,5.01969,72533616,0
+IAC.US,D,20031216,000000,5.01148,5.15414,4.98983,5.14405,65809983,0
+IAC.US,D,20031217,000000,5.13265,5.14233,5.063,5.12765,57074329,0
+IAC.US,D,20031218,000000,5.12084,5.32806,5.10607,5.30509,74966058,0
+IAC.US,D,20031219,000000,5.29852,5.49557,5.2767,5.47703,72732134,0
+IAC.US,D,20031222,000000,5.46555,5.56325,5.4443,5.55997,34438733,0
+IAC.US,D,20031223,000000,5.5589,5.63314,5.50705,5.57966,22194695,0
+IAC.US,D,20031224,000000,5.55505,5.56325,5.44102,5.4525,12344030,0
+IAC.US,D,20031226,000000,5.46226,5.52724,5.38589,5.40935,13325016,0
+IAC.US,D,20031229,000000,5.42412,5.55669,5.39081,5.5534,40598029,0
+IAC.US,D,20031230,000000,5.55505,5.6233,5.53486,5.60476,33656472,0
+IAC.US,D,20031231,000000,5.62494,5.67949,5.57473,5.6233,23508649,0
+IAC.US,D,20040102,000000,5.59984,5.71772,5.50213,5.51198,30926332,0
+IAC.US,D,20040105,000000,5.57637,5.64454,5.5338,5.62822,25494450,0
+IAC.US,D,20040106,000000,5.62658,5.63478,5.47867,5.51854,36680415,0
+IAC.US,D,20040107,000000,5.48901,5.51854,5.4192,5.46883,27926615,0
+IAC.US,D,20040108,000000,5.49065,5.51526,5.38966,5.41263,33955810,0
+IAC.US,D,20040109,000000,5.37605,5.42084,5.30345,5.3329,33953432,0
+IAC.US,D,20040112,000000,5.34438,5.42084,5.30345,5.34824,26301454,0
+IAC.US,D,20040113,000000,5.34003,5.48089,5.34003,5.38154,38387916,0
+IAC.US,D,20040114,000000,5.40443,5.65111,5.40279,5.64783,52865188,0
+IAC.US,D,20040115,000000,5.65111,5.75595,5.51854,5.63478,43927530,0
+IAC.US,D,20040116,000000,5.65111,5.78212,5.59385,5.78048,31064430,0
+IAC.US,D,20040120,000000,5.77555,5.78376,5.6233,5.71444,32276618,0
+IAC.US,D,20040121,000000,5.65767,5.73249,5.53872,5.6064,36334035,0
+IAC.US,D,20040122,000000,5.59385,5.73413,5.55997,5.65111,27203824,0
+IAC.US,D,20040123,000000,5.66153,5.73413,5.58999,5.64947,20860904,0
+IAC.US,D,20040126,000000,5.61624,5.78868,5.50377,5.62822,32879353,0
+IAC.US,D,20040127,000000,5.64454,5.67621,5.43117,5.46719,39831162,0
+IAC.US,D,20040128,000000,5.49557,5.49885,5.18376,5.18556,57105194,0
+IAC.US,D,20040129,000000,5.19377,5.3329,5.18556,5.31985,38911965,0
+IAC.US,D,20040130,000000,5.35644,5.39245,5.26686,5.34438,21241920,0
+IAC.US,D,20040202,000000,5.37441,5.37769,5.19377,5.24011,41709957,0
+IAC.US,D,20040203,000000,5.24011,5.31985,5.03495,5.05956,53405320,0
+IAC.US,D,20040204,000000,5.03495,5.23035,5.03495,5.11099,32757974,0
+IAC.US,D,20040205,000000,5.11591,5.27129,5.11427,5.21017,26504712,0
+IAC.US,D,20040206,000000,5.21173,5.33134,5.13733,5.29475,39008809,0
+IAC.US,D,20040209,000000,5.51034,5.67457,5.31272,5.47596,133905395,0
+IAC.US,D,20040210,000000,5.45898,5.54528,5.40607,5.49721,38870307,0
+IAC.US,D,20040211,000000,5.5087,5.5087,5.42576,5.50213,34975663,0
+IAC.US,D,20040212,000000,5.45086,5.46883,5.35316,5.36948,27183008,0
+IAC.US,D,20040213,000000,5.35152,5.40115,5.25874,5.28983,23944503,0
+IAC.US,D,20040217,000000,5.35644,5.38425,5.31985,5.37112,22289405,0
+IAC.US,D,20040218,000000,5.35644,5.46883,5.31493,5.41427,30884907,0
+IAC.US,D,20040219,000000,5.47268,5.59385,5.30345,5.32313,48505320,0
+IAC.US,D,20040220,000000,5.35644,5.3662,5.27834,5.32313,45948330,0
+IAC.US,D,20040223,000000,5.30345,5.32149,5.14405,5.21395,29961129,0
+IAC.US,D,20040224,000000,5.24504,5.24504,5.08244,5.1361,27798814,0
+IAC.US,D,20040225,000000,5.11747,5.20361,5.09779,5.17235,17258498,0
+IAC.US,D,20040226,000000,4.97662,5.17703,4.97203,5.15726,33493036,0
+IAC.US,D,20040227,000000,5.34824,5.4192,5.21017,5.39787,98141364,0
+IAC.US,D,20040301,000000,5.39951,5.50213,5.36948,5.43552,45719354,0
+IAC.US,D,20040302,000000,5.43774,5.47703,5.30345,5.3329,37242913,0
+IAC.US,D,20040303,000000,5.29852,5.35316,5.17539,5.30345,32663974,0
+IAC.US,D,20040304,000000,5.29475,5.4192,5.27506,5.40443,19807869,0
+IAC.US,D,20040305,000000,5.31493,5.43388,5.28162,5.36292,23894244,0
+IAC.US,D,20040308,000000,5.40443,5.52338,5.32806,5.33782,39458392,0
+IAC.US,D,20040309,000000,5.36784,5.38589,5.24011,5.32477,30343769,0
+IAC.US,D,20040310,000000,5.2685,5.31165,5.13733,5.16251,37643739,0
+IAC.US,D,20040311,000000,5.10443,5.22379,5.05956,5.09943,36311279,0
+IAC.US,D,20040312,000000,5.13888,5.15234,5.06989,5.13733,32221016,0
+IAC.US,D,20040315,000000,5.0397,5.063,4.81255,4.81764,87790313,0
+IAC.US,D,20040316,000000,4.87547,4.96858,4.86407,4.96858,35646736,0
+IAC.US,D,20040317,000000,4.96702,5.06473,4.95521,5.01788,24245873,0
+IAC.US,D,20040318,000000,5.00829,5.01477,4.88909,4.97203,30035835,0
+IAC.US,D,20040319,000000,4.92715,5.02486,4.79951,4.83273,41196702,0
+IAC.US,D,20040322,000000,4.80919,4.816,4.64848,4.69016,58547936,0
+IAC.US,D,20040323,000000,4.75628,4.77473,4.61066,4.63191,37017458,0
+IAC.US,D,20040324,000000,4.66514,4.72502,4.55094,4.68343,52456697,0
+IAC.US,D,20040325,000000,4.7461,5.058,4.73167,5.0265,92151703,0
+IAC.US,D,20040326,000000,4.98646,5.06817,4.96374,5.00648,20527672,0
+IAC.US,D,20040329,000000,5.06136,5.17358,5.0397,5.09598,26695430,0
+IAC.US,D,20040330,000000,5.04955,5.20361,5.04299,5.19762,34119660,0
+IAC.US,D,20040331,000000,5.22215,5.34167,5.12929,5.24176,53006139,0
+IAC.US,D,20040401,000000,5.33782,5.52888,5.24176,5.51198,67331465,0
+IAC.US,D,20040402,000000,5.61296,5.67293,5.57637,5.6178,48696004,0
+IAC.US,D,20040405,000000,5.62166,5.65989,5.50377,5.65767,22035126,0
+IAC.US,D,20040406,000000,5.60476,5.62822,5.52182,5.62002,24368252,0
+IAC.US,D,20040407,000000,5.58671,5.6233,5.45898,5.49393,27528338,0
+IAC.US,D,20040408,000000,5.64454,5.64947,5.45414,5.48737,25513340,0
+IAC.US,D,20040412,000000,5.48244,5.53216,5.4557,5.48737,17354815,0
+IAC.US,D,20040413,000000,5.54036,5.54036,5.34003,5.35316,23257948,0
+IAC.US,D,20040414,000000,5.35316,5.45414,5.33454,5.40279,19984900,0
+IAC.US,D,20040415,000000,5.40771,5.41099,5.23527,5.30345,27346140,0
+IAC.US,D,20040416,000000,5.27834,5.29311,5.21173,5.25053,24555204,0
+IAC.US,D,20040419,000000,5.25874,5.44758,5.24011,5.44594,22505348,0
+IAC.US,D,20040420,000000,5.41756,5.4525,5.31985,5.32313,22277010,0
+IAC.US,D,20040421,000000,5.3329,5.43388,5.25324,5.39245,29314549,0
+IAC.US,D,20040422,000000,5.44758,5.70952,5.39409,5.68277,52423823,0
+IAC.US,D,20040423,000000,5.64299,5.73741,5.54036,5.67129,28772492,0
+IAC.US,D,20040426,000000,5.68113,5.69262,5.47596,5.53052,32831997,0
+IAC.US,D,20040427,000000,5.54036,5.67949,5.52724,5.55012,24972935,0
+IAC.US,D,20040428,000000,5.55997,5.58343,5.40279,5.43388,30621295,0
+IAC.US,D,20040429,000000,5.45898,5.55176,5.38425,5.41427,27789513,0
+IAC.US,D,20040430,000000,5.43774,5.5087,5.28162,5.34438,31563428,0
+IAC.US,D,20040503,000000,5.1361,5.46883,5.03175,5.14733,76367905,0
+IAC.US,D,20040504,000000,5.17703,5.36292,5.11247,5.27129,41248985,0
+IAC.US,D,20040505,000000,5.25324,5.32313,5.19377,5.2434,21133971,0
+IAC.US,D,20040506,000000,5.1872,5.29147,5.14569,5.22707,22432755,0
+IAC.US,D,20040507,000000,5.18195,5.30016,5.063,5.11427,37417086,0
+IAC.US,D,20040510,000000,5.06653,5.08942,4.82756,4.97039,48476879,0
+IAC.US,D,20040511,000000,4.9799,5.04955,4.94323,4.98162,42997093,0
+IAC.US,D,20040512,000000,4.9388,4.95521,4.80599,4.89893,33407823,0
+IAC.US,D,20040513,000000,4.89729,4.9799,4.84742,4.91534,25525263,0
+IAC.US,D,20040514,000000,4.93052,4.96021,4.79295,4.84742,24986022,0
+IAC.US,D,20040517,000000,4.80418,4.82281,4.71304,4.76948,20313257,0
+IAC.US,D,20040518,000000,4.83741,4.87547,4.79795,4.82281,22163734,0
+IAC.US,D,20040519,000000,4.91887,5.06653,4.89393,4.89393,34176280,0
+IAC.US,D,20040520,000000,4.89393,5.00361,4.89393,4.94159,22101301,0
+IAC.US,D,20040521,000000,4.995,5.04135,4.9388,4.98162,17740973,0
+IAC.US,D,20040524,000000,4.98827,5.02133,4.90369,4.97203,24256028,0
+IAC.US,D,20040525,000000,4.97039,5.17358,4.94323,5.16071,35679699,0
+IAC.US,D,20040526,000000,5.12584,5.19377,5.09779,5.18884,17012587,0
+IAC.US,D,20040527,000000,5.22051,5.27342,5.13733,5.22707,26975202,0
+IAC.US,D,20040528,000000,5.23692,5.23847,5.16251,5.18056,16934780,0
+IAC.US,D,20040601,000000,5.13733,5.2434,5.07925,5.23035,21551555,0
+IAC.US,D,20040602,000000,5.23847,5.2685,5.10607,5.20902,20100790,0
+IAC.US,D,20040603,000000,5.18056,5.21559,5.01296,5.03667,22407369,0
+IAC.US,D,20040604,000000,5.12929,5.12929,4.99327,5.01649,26002764,0
+IAC.US,D,20040607,000000,5.07137,5.12765,5.01477,5.11099,16679859,0
+IAC.US,D,20040608,000000,5.11928,5.16432,5.06136,5.09598,18841532,0
+IAC.US,D,20040609,000000,5.05111,5.12264,5.01649,5.04602,18077478,0
+IAC.US,D,20040610,000000,5.07621,5.09598,4.96021,5.02305,19406081,0
+IAC.US,D,20040614,000000,4.98827,5.01969,4.78778,4.90533,35102384,0
+IAC.US,D,20040615,000000,5.01148,5.058,4.96858,4.98983,21517618,0
+IAC.US,D,20040616,000000,4.98491,5.00361,4.92715,4.96374,27408631,0
+IAC.US,D,20040617,000000,4.94495,4.98162,4.91534,4.94323,20820157,0
+IAC.US,D,20040618,000000,4.88409,5.03806,4.816,4.96202,32720428,0
+IAC.US,D,20040621,000000,5.11427,5.11591,4.9799,4.98162,25080285,0
+IAC.US,D,20040622,000000,5.07621,5.17875,5.01477,5.15726,33264627,0
+IAC.US,D,20040623,000000,5.14569,5.15726,5.07925,5.13888,25240865,0
+IAC.US,D,20040624,000000,5.14897,5.15726,5.063,5.09459,26320518,0
+IAC.US,D,20040625,000000,5.07777,5.10927,4.89729,4.89893,48277425,0
+IAC.US,D,20040628,000000,4.95685,5.058,4.9484,5.00189,28723145,0
+IAC.US,D,20040629,000000,5.01148,5.10927,4.97506,5.01969,15315562,0
+IAC.US,D,20040630,000000,5.0265,5.05111,4.9534,4.995,18886856,0
+IAC.US,D,20040701,000000,4.98491,5.04602,4.9388,4.97342,27941437,0
+IAC.US,D,20040702,000000,4.98491,5.06473,4.97842,5.03331,19958791,0
+IAC.US,D,20040706,000000,5.06989,5.09106,4.9534,4.98162,19773289,0
+IAC.US,D,20040707,000000,5.01148,5.0808,5.00509,5.02486,15381733,0
+IAC.US,D,20040708,000000,4.95521,5.02994,4.88909,4.9023,28134886,0
+IAC.US,D,20040709,000000,4.97506,5.01477,4.90861,4.95521,19433573,0
+IAC.US,D,20040712,000000,4.91198,4.96021,4.84922,4.88745,19473256,0
+IAC.US,D,20040713,000000,4.89065,4.94323,4.82756,4.86079,15532534,0
+IAC.US,D,20040714,000000,4.86407,4.95168,4.46981,4.83273,31479701,0
+IAC.US,D,20040715,000000,4.88745,4.88909,4.80599,4.83101,14666853,0
+IAC.US,D,20040716,000000,4.87547,4.92715,4.79475,4.79614,26658891,0
+IAC.US,D,20040719,000000,4.79614,4.83101,4.72502,4.76628,17737985,0
+IAC.US,D,20040720,000000,4.79475,4.92215,4.79475,4.91017,30936000,0
+IAC.US,D,20040721,000000,4.90861,4.9388,4.75291,4.75972,24575611,0
+IAC.US,D,20040722,000000,4.61526,4.78294,4.60902,4.74143,33110766,0
+IAC.US,D,20040723,000000,4.69532,4.72838,4.60041,4.64036,20624185,0
+IAC.US,D,20040726,000000,4.63692,4.68343,4.55094,4.62223,17331123,0
+IAC.US,D,20040727,000000,4.65373,4.71805,4.63027,4.69196,18643047,0
+IAC.US,D,20040728,000000,4.67998,4.69016,4.53593,4.65373,23295326,0
+IAC.US,D,20040729,000000,4.70033,4.70968,4.52412,4.62387,25688850,0
+IAC.US,D,20040730,000000,4.59221,4.61526,4.48285,4.52412,25376601,0
+IAC.US,D,20040802,000000,4.49606,4.59885,4.42174,4.56899,37842900,0
+IAC.US,D,20040803,000000,4.47482,4.56235,4.40656,4.47949,81788620,0
+IAC.US,D,20040804,000000,3.69565,3.85824,3.58786,3.77834,526707003,0
+IAC.US,D,20040805,000000,3.75742,3.8,3.69221,3.70738,121975569,0
+IAC.US,D,20040806,000000,3.64274,3.66924,3.60468,3.63076,90116964,0
+IAC.US,D,20040809,000000,3.62912,3.69385,3.58786,3.67441,44640277,0
+IAC.US,D,20040810,000000,3.68761,3.79516,3.6758,3.76038,67767290,0
+IAC.US,D,20040811,000000,3.72084,3.78532,3.64594,3.76349,45654871,0
+IAC.US,D,20040812,000000,3.72387,3.77834,3.66924,3.69902,31941736,0
+IAC.US,D,20040813,000000,3.71222,3.77178,3.68761,3.74528,29332494,0
+IAC.US,D,20040816,000000,3.76694,3.87112,3.72527,3.81501,32835131,0
+IAC.US,D,20040817,000000,3.79655,3.84323,3.76694,3.7904,21493098,0
+IAC.US,D,20040818,000000,3.80837,3.94258,3.76177,3.91616,34540202,0
+IAC.US,D,20040819,000000,3.89779,3.92756,3.8315,3.8831,35287452,0
+IAC.US,D,20040820,000000,3.8831,3.94102,3.86144,3.89934,23608227,0
+IAC.US,D,20040823,000000,3.91436,3.92937,3.86144,3.89147,30798854,0
+IAC.US,D,20040824,000000,3.89147,3.95283,3.88966,3.94102,32174304,0
+IAC.US,D,20040825,000000,3.92937,4.03199,3.92133,4.01575,19994609,0
+IAC.US,D,20040826,000000,3.99393,4.0023,3.92756,3.96243,28086104,0
+IAC.US,D,20040827,000000,3.96751,3.96751,3.8598,3.88966,40364890,0
+IAC.US,D,20040830,000000,3.87974,3.88966,3.83962,3.84143,28957157,0
+IAC.US,D,20040831,000000,3.82658,3.8347,3.75045,3.78015,29670134,0
+IAC.US,D,20040901,000000,3.77014,3.81181,3.72855,3.77514,30775683,0
+IAC.US,D,20040902,000000,3.78532,3.81665,3.75226,3.8018,29008534,0
+IAC.US,D,20040903,000000,3.77178,3.81181,3.72387,3.74028,25543650,0
+IAC.US,D,20040907,000000,3.78171,3.81181,3.74372,3.7685,22803132,0
+IAC.US,D,20040908,000000,3.77834,3.78696,3.67096,3.67752,27377424,0
+IAC.US,D,20040909,000000,3.679,3.679,3.53478,3.56464,52432350,0
+IAC.US,D,20040910,000000,3.52338,3.71403,3.51509,3.69385,34324965,0
+IAC.US,D,20040913,000000,3.69565,3.72855,3.61304,3.62256,37572765,0
+IAC.US,D,20040914,000000,3.64118,3.68761,3.61132,3.64594,48266235,0
+IAC.US,D,20040915,000000,3.60287,3.62592,3.53142,3.54996,32354800,0
+IAC.US,D,20040916,000000,3.53642,3.66235,3.53478,3.64274,32616659,0
+IAC.US,D,20040917,000000,3.66924,3.92756,3.65931,3.89459,137210880,0
+IAC.US,D,20040920,000000,3.77358,3.8598,3.72855,3.78171,99854063,0
+IAC.US,D,20040921,000000,3.78532,3.80681,3.7192,3.75045,45833479,0
+IAC.US,D,20040922,000000,3.72527,3.73544,3.59951,3.60968,39037697,0
+IAC.US,D,20040923,000000,3.63593,3.66579,3.57482,3.57998,41857444,0
+IAC.US,D,20040924,000000,3.563,3.58146,3.50336,3.51854,34665336,0
+IAC.US,D,20040927,000000,3.49828,3.5927,3.45701,3.50172,25304066,0
+IAC.US,D,20040928,000000,3.52174,3.52338,3.42559,3.44725,41195241,0
+IAC.US,D,20040929,000000,3.56965,3.70221,3.52174,3.65759,69607387,0
+IAC.US,D,20040930,000000,3.65619,3.66924,3.58786,3.6493,30740482,0
+IAC.US,D,20041001,000000,3.71747,3.79516,3.66924,3.6808,41181700,0
+IAC.US,D,20041004,000000,3.72855,3.72855,3.65931,3.6726,31032148,0
+IAC.US,D,20041005,000000,3.679,3.72387,3.42559,3.44545,124045531,0
+IAC.US,D,20041006,000000,3.46046,3.46349,3.28794,3.43544,105848565,0
+IAC.US,D,20041007,000000,3.45701,3.56128,3.41739,3.51354,72316169,0
+IAC.US,D,20041008,000000,3.50517,3.53322,3.4653,3.48228,26036405,0
+IAC.US,D,20041011,000000,3.46349,3.48852,3.41395,3.45381,24961374,0
+IAC.US,D,20041012,000000,3.42395,3.50517,3.38917,3.43544,36716149,0
+IAC.US,D,20041013,000000,3.51009,3.563,3.38753,3.44381,35609729,0
+IAC.US,D,20041014,000000,3.44381,3.44725,3.37588,3.40221,25757819,0
+IAC.US,D,20041015,000000,3.39237,3.4388,3.3475,3.37769,24279339,0
+IAC.US,D,20041018,000000,3.37933,3.41075,3.32781,3.39237,21823281,0
+IAC.US,D,20041019,000000,3.39237,3.42559,3.34446,3.3557,24893947,0
+IAC.US,D,20041020,000000,3.35414,3.36267,3.31427,3.3525,28088232,0
+IAC.US,D,20041021,000000,3.35414,3.35751,3.21329,3.30459,56639185,0
+IAC.US,D,20041022,000000,3.31427,3.31427,3.17523,3.17884,50562469,0
+IAC.US,D,20041025,000000,3.2233,3.31107,3.18039,3.28794,52375964,0
+IAC.US,D,20041026,000000,3.27334,3.45045,3.23651,3.41575,54953044,0
+IAC.US,D,20041027,000000,3.45045,3.64594,3.40221,3.5927,60462324,0
+IAC.US,D,20041028,000000,3.56464,3.6493,3.5548,3.64594,29601202,0
+IAC.US,D,20041029,000000,3.65094,3.68244,3.54495,3.58326,43454841,0
+IAC.US,D,20041101,000000,3.5977,3.64118,3.563,3.63593,33836764,0
+IAC.US,D,20041102,000000,3.59106,3.69565,3.58925,3.64594,44173055,0
+IAC.US,D,20041103,000000,4.0023,4.23445,3.92756,4.14454,227648804,0
+IAC.US,D,20041104,000000,4.14454,4.19779,4.02699,4.15135,50230061,0
+IAC.US,D,20041105,000000,4.19286,4.19286,4.05857,4.14299,44346154,0
+IAC.US,D,20041108,000000,4.14299,4.20295,4.09007,4.14299,33996277,0
+IAC.US,D,20041109,000000,4.16792,4.17621,3.96062,3.99893,47241177,0
+IAC.US,D,20041110,000000,3.98745,3.98884,3.86948,3.91772,51830904,0
+IAC.US,D,20041111,000000,3.96751,4.03552,3.94619,4.01731,21655172,0
+IAC.US,D,20041112,000000,3.98261,4.00369,3.93404,3.95759,31255320,0
+IAC.US,D,20041115,000000,3.95906,3.98589,3.90615,3.98589,23855466,0
+IAC.US,D,20041116,000000,3.96407,3.99893,3.94758,3.95906,25650951,0
+IAC.US,D,20041117,000000,3.96062,4.08843,3.96062,4.03199,25505473,0
+IAC.US,D,20041118,000000,4.05857,4.05857,3.98589,4.01731,14003273,0
+IAC.US,D,20041119,000000,4.06021,4.09811,3.92281,3.95103,19827320,0
+IAC.US,D,20041122,000000,3.93585,4.04553,3.92461,3.99549,17672630,0
+IAC.US,D,20041123,000000,4.01911,4.0219,3.93404,3.98884,17259461,0
+IAC.US,D,20041124,000000,4.01911,4.08039,4.0023,4.05857,16143817,0
+IAC.US,D,20041126,000000,4.07859,4.10328,4.04036,4.0854,8896917,0
+IAC.US,D,20041129,000000,4.10148,4.13495,4.00886,4.08039,21747337,0
+IAC.US,D,20041130,000000,4.02371,4.0936,4.01214,4.09188,17621375,0
+IAC.US,D,20041201,000000,4.09007,4.20295,4.07703,4.17473,29874427,0
+IAC.US,D,20041202,000000,4.15972,4.22609,4.1251,4.16153,24035928,0
+IAC.US,D,20041203,000000,4.12986,4.17621,4.07203,4.14454,26184557,0
+IAC.US,D,20041206,000000,4.10829,4.16317,4.05521,4.09664,25526898,0
+IAC.US,D,20041207,000000,4.10148,4.13495,3.98884,4.0023,21720434,0
+IAC.US,D,20041208,000000,4.00369,4.08843,3.99065,3.99549,21263632,0
+IAC.US,D,20041209,000000,3.99549,4.22092,3.95906,4.19623,46049988,0
+IAC.US,D,20041210,000000,4.14299,4.46144,4.1265,4.37531,64835396,0
+IAC.US,D,20041213,000000,4.33864,4.41009,4.30377,4.34028,36995261,0
+IAC.US,D,20041214,000000,4.30894,4.36669,4.28236,4.33347,28349443,0
+IAC.US,D,20041215,000000,4.27071,4.33347,4.23626,4.30894,27562632,0
+IAC.US,D,20041216,000000,4.30894,4.31575,4.22929,4.2411,28823647,0
+IAC.US,D,20041217,000000,4.33347,4.34725,4.2411,4.2557,41401985,0
+IAC.US,D,20041220,000000,4.24586,4.34725,4.24586,4.28876,24394457,0
+IAC.US,D,20041221,000000,4.76489,4.79114,4.49787,4.54274,196296014,0
+IAC.US,D,20041222,000000,4.54274,4.60722,4.46645,4.57235,42028461,0
+IAC.US,D,20041223,000000,4.51148,4.55759,4.47121,4.50968,22031978,0
+IAC.US,D,20041227,000000,4.49943,4.56579,4.46981,4.51591,14469979,0
+IAC.US,D,20041228,000000,4.5493,4.59885,4.50287,4.57752,21130984,0
+IAC.US,D,20041229,000000,4.58064,4.64848,4.56235,4.62707,17523739,0
+IAC.US,D,20041230,000000,4.64036,4.64192,4.55898,4.574,15526793,0
+IAC.US,D,20041231,000000,4.55898,4.62707,4.55578,4.57752,13716217,0
+IAC.US,D,20050103,000000,4.57752,4.61887,4.32879,4.33183,48243673,0
+IAC.US,D,20050104,000000,4.36669,4.36669,4.22609,4.2475,31768901,0
+IAC.US,D,20050105,000000,4.21107,4.30558,4.19779,4.21419,24032090,0
+IAC.US,D,20050106,000000,4.27071,4.27432,4.18942,4.20295,17484374,0
+IAC.US,D,20050107,000000,4.21419,4.29393,4.20115,4.2443,17314890,0
+IAC.US,D,20050110,000000,4.24914,4.34208,4.23929,4.25234,19963800,0
+IAC.US,D,20050111,000000,4.24249,4.29721,4.17309,4.216,19303930,0
+IAC.US,D,20050112,000000,4.26587,4.35021,4.23445,4.30558,25681116,0
+IAC.US,D,20050113,000000,4.30041,4.30894,4.1251,4.14971,33987944,0
+IAC.US,D,20050114,000000,4.17957,4.20295,4.11665,4.16473,31392910,0
+IAC.US,D,20050118,000000,4.16973,4.19779,4.10509,4.12814,23505421,0
+IAC.US,D,20050119,000000,4.13651,4.13651,4.04397,4.06161,22383420,0
+IAC.US,D,20050120,000000,4.05685,4.11993,3.99229,3.99893,24916268,0
+IAC.US,D,20050121,000000,4.00886,4.04217,3.8466,3.8813,41459959,0
+IAC.US,D,20050124,000000,3.90271,3.94102,3.82338,3.83626,23624349,0
+IAC.US,D,20050125,000000,3.88646,3.92756,3.83806,3.88966,33221765,0
+IAC.US,D,20050126,000000,3.91616,3.92937,3.88646,3.91436,23730244,0
+IAC.US,D,20050127,000000,3.90271,3.90919,3.82002,3.86308,15992184,0
+IAC.US,D,20050128,000000,3.85505,3.93404,3.81665,3.92937,24488709,0
+IAC.US,D,20050131,000000,3.93585,4.01731,3.91099,4.01575,28179030,0
+IAC.US,D,20050201,000000,4.0105,4.04553,3.96587,4.01395,18909490,0
+IAC.US,D,20050202,000000,4.0219,4.03716,3.93585,3.99549,15205166,0
+IAC.US,D,20050203,000000,4.0023,4.01911,3.9009,3.97744,15978369,0
+IAC.US,D,20050204,000000,3.96907,4.07022,3.94758,4.04733,18558588,0
+IAC.US,D,20050207,000000,4.04036,4.07523,3.97408,4.0023,14098656,0
+IAC.US,D,20050208,000000,4.03716,4.07342,3.97744,4.0055,16818998,0
+IAC.US,D,20050209,000000,4.00369,4.02855,3.93404,3.95759,15845699,0
+IAC.US,D,20050210,000000,3.98884,3.98884,3.89459,3.92937,20980419,0
+IAC.US,D,20050211,000000,3.92461,4.01395,3.85505,3.98589,20433488,0
+IAC.US,D,20050214,000000,3.99893,3.99893,3.9128,3.93257,15070145,0
+IAC.US,D,20050215,000000,3.92133,4.03372,3.88966,3.97744,28288491,0
+IAC.US,D,20050216,000000,4.05037,4.07703,3.71066,3.73708,88108166,0
+IAC.US,D,20050217,000000,3.73708,3.75857,3.64594,3.6493,56559725,0
+IAC.US,D,20050218,000000,3.65619,3.684,3.64118,3.6808,50951571,0
+IAC.US,D,20050222,000000,3.67441,3.71583,3.63249,3.63249,64165400,0
+IAC.US,D,20050223,000000,3.65931,3.68244,3.64274,3.64594,27021964,0
+IAC.US,D,20050224,000000,3.64594,3.75857,3.59606,3.70902,38972700,0
+IAC.US,D,20050225,000000,3.72223,3.77358,3.68761,3.74709,15698644,0
+IAC.US,D,20050228,000000,3.8032,3.8032,3.68581,3.72855,18965366,0
+IAC.US,D,20050301,000000,3.72691,3.86612,3.72223,3.85004,32397616,0
+IAC.US,D,20050302,000000,3.8347,3.8534,3.77014,3.78015,29689578,0
+IAC.US,D,20050303,000000,3.7982,3.8032,3.6726,3.70049,32564782,0
+IAC.US,D,20050304,000000,3.75562,3.77178,3.68761,3.69221,23491785,0
+IAC.US,D,20050307,000000,3.71066,3.89459,3.69721,3.86308,35956606,0
+IAC.US,D,20050308,000000,3.8534,3.86948,3.81846,3.82658,14606797,0
+IAC.US,D,20050309,000000,3.84143,3.86456,3.76349,3.7918,33666056,0
+IAC.US,D,20050310,000000,3.81017,3.8315,3.66743,3.74873,30545903,0
+IAC.US,D,20050311,000000,3.74192,3.81354,3.70566,3.75742,19595206,0
+IAC.US,D,20050314,000000,3.77514,3.7904,3.68761,3.73372,13203035,0
+IAC.US,D,20050315,000000,3.73864,3.75857,3.69081,3.73372,32308976,0
+IAC.US,D,20050316,000000,3.7192,3.7685,3.684,3.70902,22784264,0
+IAC.US,D,20050317,000000,3.69565,3.76038,3.69565,3.70738,13728135,0
+IAC.US,D,20050318,000000,3.68761,3.71222,3.65931,3.69385,18776074,0
+IAC.US,D,20050321,000000,3.60107,3.61132,3.49655,3.58482,190979395,0
+IAC.US,D,20050322,000000,3.60287,3.6726,3.57654,3.63774,74355300,0
+IAC.US,D,20050323,000000,3.5977,3.65094,3.57482,3.59606,39452736,0
+IAC.US,D,20050324,000000,3.59606,3.61132,3.48048,3.49491,59974808,0
+IAC.US,D,20050328,000000,3.53322,3.59951,3.53322,3.56128,44997385,0
+IAC.US,D,20050329,000000,3.54824,3.60287,3.52174,3.56645,58312631,0
+IAC.US,D,20050330,000000,3.57137,3.679,3.5598,3.66579,55086957,0
+IAC.US,D,20050331,000000,3.66579,3.70566,3.60468,3.69081,34859371,0
+IAC.US,D,20050401,000000,3.71222,3.74028,3.66579,3.67096,45876476,0
+IAC.US,D,20050404,000000,3.66579,3.74028,3.66579,3.70049,45546652,0
+IAC.US,D,20050405,000000,3.71403,3.79655,3.70738,3.78171,39936586,0
+IAC.US,D,20050406,000000,3.77834,3.80837,3.73027,3.74528,38250499,0
+IAC.US,D,20050407,000000,3.72855,3.7685,3.67752,3.75226,33625025,0
+IAC.US,D,20050408,000000,3.74372,3.78351,3.72223,3.72691,32286063,0
+IAC.US,D,20050411,000000,3.73208,3.75045,3.65275,3.68761,38369540,0
+IAC.US,D,20050412,000000,3.66399,3.73708,3.57818,3.72084,45174107,0
+IAC.US,D,20050413,000000,3.70738,3.73708,3.61969,3.62732,47371666,0
+IAC.US,D,20050414,000000,3.65931,3.71403,3.6443,3.66924,67103737,0
+IAC.US,D,20050415,000000,3.60287,3.69081,3.5927,3.6475,52766404,0
+IAC.US,D,20050418,000000,3.62592,3.66235,3.54495,3.63413,55685242,0
+IAC.US,D,20050419,000000,3.65931,3.70221,3.63774,3.6758,31911511,0
+IAC.US,D,20050420,000000,3.70049,3.72855,3.58925,3.59606,44449901,0
+IAC.US,D,20050421,000000,3.6475,3.679,3.57818,3.65455,48177625,0
+IAC.US,D,20050422,000000,3.64594,3.68917,3.61468,3.61624,30175612,0
+IAC.US,D,20050425,000000,3.6443,3.70566,3.63076,3.684,26645662,0
+IAC.US,D,20050426,000000,3.684,3.70738,3.6443,3.6475,26496743,0
+IAC.US,D,20050427,000000,3.6475,3.66579,3.59434,3.62732,65464621,0
+IAC.US,D,20050428,000000,3.59106,3.62592,3.55324,3.60468,44139443,0
+IAC.US,D,20050429,000000,3.61132,3.63593,3.51354,3.60287,57196474,0
+IAC.US,D,20050502,000000,3.62436,3.63249,3.5169,3.54996,53711217,0
+IAC.US,D,20050503,000000,3.52674,3.71222,3.46842,3.65619,134838333,0
+IAC.US,D,20050504,000000,3.8032,3.89147,3.69721,3.84824,137123717,0
+IAC.US,D,20050505,000000,3.8534,3.90271,3.8347,3.86144,45688074,0
+IAC.US,D,20050506,000000,3.8813,3.89147,3.74192,3.81017,68553020,0
+IAC.US,D,20050509,000000,3.82486,3.82658,3.75226,3.7918,23049569,0
+IAC.US,D,20050510,000000,3.76349,3.7936,3.73208,3.74192,30432464,0
+IAC.US,D,20050511,000000,3.73372,3.83306,3.73208,3.805,56661545,0
+IAC.US,D,20050512,000000,3.81501,3.85185,3.75857,3.77014,42453319,0
+IAC.US,D,20050513,000000,3.7904,3.83626,3.73544,3.7918,56311394,0
+IAC.US,D,20050516,000000,3.78532,3.82182,3.75226,3.80681,25905267,0
+IAC.US,D,20050517,000000,3.81181,3.86308,3.7685,3.8534,27758609,0
+IAC.US,D,20050518,000000,3.86948,4.00369,3.8466,3.97908,82291614,0
+IAC.US,D,20050519,000000,3.99393,4.03552,3.96243,4.03372,31951077,0
+IAC.US,D,20050520,000000,4.03199,4.06858,3.98425,4.06021,30488985,0
+IAC.US,D,20050523,000000,4.0055,4.06497,3.99393,4.05037,19813184,0
+IAC.US,D,20050524,000000,4.03372,4.04733,3.98884,4.00886,21412595,0
+IAC.US,D,20050525,000000,4.00886,4.01911,3.94258,3.99229,18371457,0
+IAC.US,D,20050526,000000,4.01911,4.06161,3.98884,4.05685,46604192,0
+IAC.US,D,20050527,000000,4.06497,4.08359,4.02855,4.06858,23430273,0
+IAC.US,D,20050531,000000,4.06858,4.08039,3.99065,4.06021,20758982,0
+IAC.US,D,20050601,000000,4.06678,4.14799,4.05037,4.09664,31260077,0
+IAC.US,D,20050602,000000,4.07342,4.15972,4.07342,4.15636,32418773,0
+IAC.US,D,20050603,000000,4.16317,4.20295,4.08039,4.1315,31485315,0
+IAC.US,D,20050606,000000,4.13987,4.17309,4.1251,4.15636,24750707,0
+IAC.US,D,20050607,000000,4.16153,4.22609,4.07703,4.08359,28380905,0
+IAC.US,D,20050608,000000,4.19286,4.33519,4.18458,4.27769,64766969,0
+IAC.US,D,20050609,000000,4.26415,4.35201,4.26251,4.31239,30615842,0
+IAC.US,D,20050610,000000,4.31239,4.33683,4.26751,4.31075,22242314,0
+IAC.US,D,20050613,000000,4.30894,4.33183,4.2539,4.27071,28291869,0
+IAC.US,D,20050614,000000,4.28376,4.30041,4.17957,4.17957,27046617,0
+IAC.US,D,20050615,000000,4.23281,4.25053,4.11165,4.18458,33247544,0
+IAC.US,D,20050616,000000,4.16473,4.20943,4.14971,4.18458,15096792,0
+IAC.US,D,20050617,000000,4.23445,4.26751,4.16792,4.16973,49074442,0
+IAC.US,D,20050620,000000,4.16973,4.29557,4.15472,4.2539,26887968,0
+IAC.US,D,20050621,000000,4.22781,4.2557,4.17785,4.18942,19180655,0
+IAC.US,D,20050622,000000,4.21928,4.24586,4.14454,4.15472,22054834,0
+IAC.US,D,20050623,000000,4.15135,4.20115,4.07022,4.08843,30128101,0
+IAC.US,D,20050624,000000,4.07859,4.10328,4.01575,4.02699,30661338,0
+IAC.US,D,20050627,000000,4.0055,4.0854,3.99065,4.03199,18665787,0
+IAC.US,D,20050628,000000,4.06341,4.11829,4.03552,4.09992,19810673,0
+IAC.US,D,20050629,000000,4.09992,4.10509,3.98261,4.0055,28807459,0
+IAC.US,D,20050630,000000,3.97744,4.03872,3.96407,3.98089,25741687,0
+IAC.US,D,20050701,000000,3.99229,3.99549,3.93404,3.93741,32815551,0
+IAC.US,D,20050705,000000,3.90796,4.01731,3.90435,3.98589,15176187,0
+IAC.US,D,20050706,000000,3.96907,3.99729,3.90919,3.93585,25897160,0
+IAC.US,D,20050707,000000,3.89459,4.01731,3.87112,4.0023,27078880,0
+IAC.US,D,20050708,000000,3.98425,4.04397,3.91616,4.0219,38421809,0
+IAC.US,D,20050711,000000,4.06021,4.0936,4.01911,4.09007,26230446,0
+IAC.US,D,20050712,000000,4.09007,4.1315,4.06858,4.0936,38811644,0
+IAC.US,D,20050713,000000,4.08843,4.10509,4.04217,4.08195,17416634,0
+IAC.US,D,20050714,000000,4.15291,4.15636,4.06021,4.09664,28962500,0
+IAC.US,D,20050715,000000,4.1315,4.18294,4.0854,4.15972,49492927,0
+IAC.US,D,20050718,000000,4.15972,4.31575,4.14635,4.27588,49979800,0
+IAC.US,D,20050719,000000,4.29393,4.37687,4.26916,4.37687,38908071,0
+IAC.US,D,20050720,000000,4.34028,4.40829,4.32724,4.38499,34747802,0
+IAC.US,D,20050721,000000,4.42174,4.43322,4.32543,4.41493,29969277,0
+IAC.US,D,20050722,000000,4.40156,4.45144,4.36669,4.43962,34293999,0
+IAC.US,D,20050725,000000,4.42994,4.47121,4.41009,4.43798,25396728,0
+IAC.US,D,20050726,000000,4.44135,4.47482,4.41354,4.47301,72231799,0
+IAC.US,D,20050727,000000,4.47301,4.47301,4.36185,4.44979,28430079,0
+IAC.US,D,20050728,000000,4.42313,4.47949,4.41173,4.47605,31415259,0
+IAC.US,D,20050729,000000,4.47121,4.49114,4.39975,4.42477,18690934,0
+IAC.US,D,20050801,000000,4.42477,4.48934,4.41838,4.43642,29455964,0
+IAC.US,D,20050802,000000,4.5822,4.59885,4.34881,4.37687,77812981,0
+IAC.US,D,20050803,000000,4.37687,4.38351,4.29557,4.32379,39644524,0
+IAC.US,D,20050804,000000,4.30213,4.40829,4.26916,4.27432,30098545,0
+IAC.US,D,20050805,000000,4.29557,4.32879,4.19779,4.20459,27056403,0
+IAC.US,D,20050808,000000,4.22445,4.22781,4.17473,4.19286,28187932,0
+IAC.US,D,20050809,000000,4.60722,4.68162,4.47301,4.59729,38690466,0
+IAC.US,D,20050810,000000,4.60221,4.64848,4.34028,4.40656,24986692,0
+IAC.US,D,20050811,000000,4.40656,4.44799,4.31239,4.41354,26050299,0
+IAC.US,D,20050812,000000,4.36833,4.50632,4.36669,4.50107,17206940,0
+IAC.US,D,20050815,000000,4.46981,4.50812,4.43478,4.46481,14381135,0
+IAC.US,D,20050816,000000,4.42313,4.47121,4.33683,4.38187,25332548,0
+IAC.US,D,20050817,000000,4.39007,4.45619,4.33183,4.36669,16507768,0
+IAC.US,D,20050818,000000,4.34725,4.36669,4.20943,4.2557,21393980,0
+IAC.US,D,20050819,000000,4.2443,4.32215,4.19459,4.20295,21505190,0
+IAC.US,D,20050822,000000,4.19286,4.23445,4.14299,4.17785,25657040,0
+IAC.US,D,20050823,000000,4.17957,4.25053,4.13331,4.13331,20058236,0
+IAC.US,D,20050824,000000,4.12986,4.14299,4.00074,4.03552,33494945,0
+IAC.US,D,20050825,000000,4.01731,4.19459,4.00886,4.05857,15979561,0
+IAC.US,D,20050826,000000,4.02855,4.06858,3.95906,3.98425,12023143,0
+IAC.US,D,20050829,000000,3.98589,4.07203,3.96243,4.03552,13486555,0
+IAC.US,D,20050830,000000,3.99549,4.0219,3.89311,3.93741,40103261,0
+IAC.US,D,20050831,000000,3.94438,4.15291,3.94102,4.06858,26820178,0
+IAC.US,D,20050901,000000,4.06021,4.08039,4.01395,4.06497,16105751,0
+IAC.US,D,20050902,000000,4.06678,4.12814,4.04217,4.06021,8637901,0
+IAC.US,D,20050906,000000,4.05193,4.10984,4.05193,4.07703,13665745,0
+IAC.US,D,20050907,000000,4.06858,4.18458,4.06858,4.17621,12172426,0
+IAC.US,D,20050908,000000,4.1315,4.30041,4.1315,4.22092,21477028,0
+IAC.US,D,20050909,000000,4.21747,4.23929,4.16473,4.16473,14465319,0
+IAC.US,D,20050912,000000,4.10509,4.21263,4.06161,4.18614,16127048,0
+IAC.US,D,20050913,000000,4.18614,4.22264,4.16153,4.17137,15088276,0
+IAC.US,D,20050914,000000,4.17137,4.18121,4.08687,4.09992,22930306,0
+IAC.US,D,20050915,000000,4.1315,4.18458,4.07703,4.16973,14981390,0
+IAC.US,D,20050916,000000,4.15808,4.19779,4.12814,4.13651,23446651,0
+IAC.US,D,20050919,000000,4.14299,4.15636,4.10664,4.12986,14788266,0
+IAC.US,D,20050920,000000,4.11829,4.17621,4.06021,4.08039,17819093,0
+IAC.US,D,20050921,000000,4.06021,4.16317,4.05193,4.09992,25903387,0
+IAC.US,D,20050922,000000,4.08687,4.16153,4.08687,4.13495,19847305,0
+IAC.US,D,20050923,000000,4.1265,4.17957,4.10509,4.13987,9778314,0
+IAC.US,D,20050926,000000,4.15808,4.23101,4.14299,4.18121,9349864,0
+IAC.US,D,20050927,000000,4.18458,4.21419,4.17621,4.20295,15568356,0
+IAC.US,D,20050928,000000,4.21107,4.22264,4.17785,4.19286,12804172,0
+IAC.US,D,20050929,000000,4.16637,4.19286,4.11665,4.18778,14079703,0
+IAC.US,D,20050930,000000,4.216,4.27071,4.18121,4.20115,17737818,0
+IAC.US,D,20051003,000000,4.22445,4.33683,4.20295,4.29902,22646925,0
+IAC.US,D,20051004,000000,4.29902,4.33683,4.24586,4.29212,15937756,0
+IAC.US,D,20051005,000000,4.27071,4.31723,4.25906,4.26587,13681475,0
+IAC.US,D,20051006,000000,4.24586,4.30377,4.19623,4.25751,15410444,0
+IAC.US,D,20051007,000000,4.30041,4.30041,4.21107,4.22264,12476302,0
+IAC.US,D,20051010,000000,4.20115,4.26587,4.16153,4.17137,9714093,0
+IAC.US,D,20051011,000000,4.15972,4.27071,4.14635,4.22781,19302261,0
+IAC.US,D,20051012,000000,4.24914,4.2539,4.13987,4.13987,17854889,0
+IAC.US,D,20051013,000000,4.12814,4.22445,4.10148,4.20607,15943016,0
+IAC.US,D,20051014,000000,4.19122,4.22781,4.15972,4.22445,9702690,0
+IAC.US,D,20051017,000000,4.20115,4.24586,4.16973,4.19779,11983622,0
+IAC.US,D,20051018,000000,4.18778,4.25906,4.10829,4.12814,11278097,0
+IAC.US,D,20051019,000000,4.10328,4.23626,4.095,4.22092,16863169,0
+IAC.US,D,20051020,000000,4.24249,4.28236,4.18778,4.23929,14226116,0
+IAC.US,D,20051021,000000,4.30041,4.39188,4.25906,4.29212,19297937,0
+IAC.US,D,20051024,000000,4.31419,4.46144,4.28876,4.39688,23969335,0
+IAC.US,D,20051025,000000,4.39688,4.42313,4.33683,4.37194,14830714,0
+IAC.US,D,20051026,000000,4.37531,4.39007,4.32879,4.34381,13689996,0
+IAC.US,D,20051027,000000,4.32543,4.3571,4.18614,4.20607,14822818,0
+IAC.US,D,20051028,000000,4.30377,4.37014,4.20459,4.25053,18191711,0
+IAC.US,D,20051031,000000,4.25053,4.31419,4.21263,4.24249,26468934,0
+IAC.US,D,20051101,000000,4.43322,4.44135,4.22781,4.32879,63709312,0
+IAC.US,D,20051102,000000,4.35021,4.46645,4.32543,4.44979,31925167,0
+IAC.US,D,20051103,000000,4.47605,4.55759,4.47121,4.48441,22673886,0
+IAC.US,D,20051104,000000,4.50632,4.55759,4.41009,4.45463,18756282,0
+IAC.US,D,20051107,000000,4.48285,4.50968,4.44299,4.47605,11233673,0
+IAC.US,D,20051108,000000,4.50451,4.50451,4.44799,4.47121,10428707,0
+IAC.US,D,20051109,000000,4.47301,4.49787,4.45619,4.48285,13833282,0
+IAC.US,D,20051110,000000,4.47605,4.56235,4.47482,4.52412,11096773,0
+IAC.US,D,20051111,000000,4.53257,4.63027,4.50968,4.55578,9622244,0
+IAC.US,D,20051114,000000,4.56079,4.584,4.50287,4.51304,8574346,0
+IAC.US,D,20051115,000000,4.50451,4.51427,4.43322,4.47482,12481271,0
+IAC.US,D,20051116,000000,4.46645,4.50451,4.44479,4.48441,9662029,0
+IAC.US,D,20051117,000000,4.5192,4.64036,4.48285,4.63191,17685315,0
+IAC.US,D,20051118,000000,4.67818,4.80098,4.63872,4.7845,24043028,0
+IAC.US,D,20051121,000000,4.7845,4.86571,4.73642,4.79795,26442400,0
+IAC.US,D,20051122,000000,4.81436,4.81764,4.67317,4.76489,24978631,0
+IAC.US,D,20051123,000000,4.75628,4.84405,4.68679,4.70484,23989166,0
+IAC.US,D,20051125,000000,4.71468,4.72838,4.61706,4.72322,4505424,0
+IAC.US,D,20051128,000000,4.69852,4.71304,4.59729,4.6137,11425662,0
+IAC.US,D,20051129,000000,4.63027,4.64036,4.56899,4.56899,12188200,0
+IAC.US,D,20051130,000000,4.55759,4.58737,4.52576,4.5758,13159786,0
+IAC.US,D,20051201,000000,4.59385,4.66514,4.56579,4.64356,16721970,0
+IAC.US,D,20051202,000000,4.61066,4.67317,4.60041,4.64192,5632845,0
+IAC.US,D,20051205,000000,4.62871,4.63692,4.56719,4.59549,9685505,0
+IAC.US,D,20051206,000000,4.59385,4.67818,4.584,4.66194,12294553,0
+IAC.US,D,20051207,000000,4.64192,4.68162,4.59885,4.66514,10961312,0
+IAC.US,D,20051208,000000,4.65373,4.69852,4.55578,4.61066,7809822,0
+IAC.US,D,20051209,000000,4.59885,4.63692,4.56399,4.61189,6770708,0
+IAC.US,D,20051212,000000,4.62387,4.66998,4.57063,4.62568,6367220,0
+IAC.US,D,20051213,000000,4.62707,4.62871,4.55898,4.58581,9963106,0
+IAC.US,D,20051214,000000,4.57063,4.60386,4.53757,4.55258,9219360,0
+IAC.US,D,20051215,000000,4.56899,4.574,4.50451,4.55094,8940332,0
+IAC.US,D,20051216,000000,4.53938,4.60902,4.51739,4.59057,23401562,0
+IAC.US,D,20051219,000000,4.59385,4.67818,4.584,4.59221,8095380,0
+IAC.US,D,20051220,000000,4.56579,4.60722,4.55759,4.58064,18112891,0
+IAC.US,D,20051221,000000,4.58064,4.62568,4.55898,4.59057,16243882,0
+IAC.US,D,20051222,000000,4.60221,4.65874,4.5758,4.63191,7680454,0
+IAC.US,D,20051223,000000,4.66514,4.75628,4.63027,4.69352,10145465,0
+IAC.US,D,20051227,000000,4.71468,4.73962,4.63527,4.66514,5332394,0
+IAC.US,D,20051228,000000,4.66842,4.71468,4.63191,4.68679,5841179,0
+IAC.US,D,20051229,000000,4.69196,4.73823,4.64356,4.67998,7777423,0
+IAC.US,D,20051230,000000,4.66194,4.71468,4.66054,4.69196,9624985,0
+IAC.US,D,20060103,000000,4.6886,4.79295,4.61706,4.74791,15591023,0
+IAC.US,D,20060104,000000,4.79114,4.85906,4.77473,4.79295,20821746,0
+IAC.US,D,20060105,000000,4.78294,4.91017,4.76489,4.89893,12020171,0
+IAC.US,D,20060106,000000,4.90861,5.00829,4.90861,4.97203,29635530,0
+IAC.US,D,20060109,000000,4.95521,5.00968,4.9137,4.94323,11189083,0
+IAC.US,D,20060110,000000,4.94323,4.94323,4.79795,4.91534,17915555,0
+IAC.US,D,20060111,000000,4.9388,4.96021,4.84922,4.90369,10449286,0
+IAC.US,D,20060112,000000,4.94676,4.97039,4.86079,4.88228,15434706,0
+IAC.US,D,20060113,000000,4.90369,4.92715,4.83741,4.85906,7516146,0
+IAC.US,D,20060117,000000,4.84241,4.87227,4.75972,4.80599,10309521,0
+IAC.US,D,20060118,000000,4.76153,4.85406,4.74791,4.826,10206049,0
+IAC.US,D,20060119,000000,4.821,4.87711,4.77777,4.78958,9280077,0
+IAC.US,D,20060120,000000,4.75808,4.8242,4.66514,4.73962,15495765,0
+IAC.US,D,20060123,000000,4.74471,4.81436,4.70804,4.73962,10719522,0
+IAC.US,D,20060124,000000,4.7429,4.84742,4.73962,4.79951,19858385,0
+IAC.US,D,20060125,000000,4.79475,4.826,4.73167,4.80599,11653058,0
+IAC.US,D,20060126,000000,4.85587,4.89729,4.80779,4.85759,9720809,0
+IAC.US,D,20060127,000000,4.85906,4.99163,4.84241,4.89065,9522257,0
+IAC.US,D,20060130,000000,4.91534,4.93216,4.79795,4.82281,12222635,0
+IAC.US,D,20060131,000000,4.83101,4.84085,4.77293,4.80919,13349407,0
+IAC.US,D,20060201,000000,4.75628,4.88409,4.69532,4.84742,20575370,0
+IAC.US,D,20060202,000000,4.82756,4.84922,4.68343,4.73167,11026012,0
+IAC.US,D,20060203,000000,4.69852,4.69852,4.53593,4.61189,15014958,0
+IAC.US,D,20060206,000000,4.64036,4.6571,4.56579,4.59385,9496546,0
+IAC.US,D,20060207,000000,4.59057,4.60041,4.46645,4.584,14030204,0
+IAC.US,D,20060208,000000,4.96021,4.96858,4.51427,4.64192,56250045,0
+IAC.US,D,20060209,000000,4.63191,4.69016,4.58901,4.64356,17210360,0
+IAC.US,D,20060210,000000,4.63527,4.76489,4.62387,4.74471,15128127,0
+IAC.US,D,20060213,000000,4.70033,4.72322,4.64036,4.68499,7152252,0
+IAC.US,D,20060214,000000,4.68499,4.74791,4.59221,4.71805,16004404,0
+IAC.US,D,20060215,000000,4.7347,4.74971,4.64356,4.7429,9618624,0
+IAC.US,D,20060216,000000,4.73002,4.80599,4.66694,4.73642,11058338,0
+IAC.US,D,20060217,000000,4.73002,4.76948,4.67317,4.70968,9192305,0
+IAC.US,D,20060221,000000,4.72322,4.74791,4.53093,4.61526,17437624,0
+IAC.US,D,20060222,000000,4.59885,4.79295,4.59885,4.72502,10691018,0
+IAC.US,D,20060223,000000,4.70968,4.80418,4.65554,4.72322,8034444,0
+IAC.US,D,20060224,000000,4.70968,4.75972,4.67818,4.7461,7736335,0
+IAC.US,D,20060227,000000,4.9388,4.9968,4.87547,4.88909,29861166,0
+IAC.US,D,20060228,000000,4.9023,4.91534,4.78294,4.84569,23659107,0
+IAC.US,D,20060301,000000,4.84569,4.94323,4.82756,4.9137,11596433,0
+IAC.US,D,20060302,000000,4.9137,4.99327,4.88409,4.97039,12393633,0
+IAC.US,D,20060303,000000,4.93216,5.07137,4.92379,4.97039,13074313,0
+IAC.US,D,20060306,000000,4.99844,5.0397,4.9484,5.00361,10754835,0
+IAC.US,D,20060307,000000,4.97342,5.01148,4.92559,4.9799,8145375,0
+IAC.US,D,20060308,000000,4.9799,5.00509,4.9137,4.98646,8477778,0
+IAC.US,D,20060309,000000,5.00648,5.02994,4.92379,4.94323,7123344,0
+IAC.US,D,20060310,000000,4.95685,5.02133,4.87892,5.00648,7312999,0
+IAC.US,D,20060313,000000,5.01969,5.05956,5.00189,5.03495,7350601,0
+IAC.US,D,20060314,000000,5.03806,5.16432,5.01649,5.1507,14137784,0
+IAC.US,D,20060315,000000,5.16932,5.17071,5.11247,5.16251,8853590,0
+IAC.US,D,20060316,000000,5.1557,5.21395,5.14569,5.17703,11355484,0
+IAC.US,D,20060317,000000,5.16432,5.22051,5.08244,5.08605,12395212,0
+IAC.US,D,20060320,000000,5.10927,5.14233,5.06136,5.07621,11440188,0
+IAC.US,D,20060321,000000,5.08425,5.18195,5.0283,5.02994,9675507,0
+IAC.US,D,20060322,000000,5.02305,5.07777,5.00025,5.03495,9597052,0
+IAC.US,D,20060323,000000,5.01969,5.04299,4.97039,5.00648,8683061,0
+IAC.US,D,20060324,000000,5.01969,5.08244,4.97203,5.02305,4422213,0
+IAC.US,D,20060327,000000,5.01296,5.02994,4.97203,5.00968,7581519,0
+IAC.US,D,20060328,000000,5.01477,5.063,4.95685,4.96702,10126648,0
+IAC.US,D,20060329,000000,4.96021,5.13733,4.95685,5.07301,18289292,0
+IAC.US,D,20060330,000000,5.02133,5.02994,4.90066,4.93716,31950998,0
+IAC.US,D,20060331,000000,4.92879,4.92879,4.816,4.88409,15484888,0
+IAC.US,D,20060403,000000,4.89065,4.96538,4.87547,4.9388,18498351,0
+IAC.US,D,20060404,000000,4.93716,5.04299,4.91017,5.02305,19894845,0
+IAC.US,D,20060405,000000,5.00648,5.01148,4.86743,4.9484,16959445,0
+IAC.US,D,20060406,000000,4.94676,5.13733,4.93052,5.09598,22858213,0
+IAC.US,D,20060407,000000,5.09598,5.15726,4.97342,5.00968,11745615,0
+IAC.US,D,20060410,000000,5.03495,5.04602,4.95168,4.97842,8922377,0
+IAC.US,D,20060411,000000,4.99163,5.00648,4.92215,4.93552,6544476,0
+IAC.US,D,20060412,000000,4.9534,4.97203,4.92879,4.94159,14659837,0
+IAC.US,D,20060413,000000,4.91534,4.9484,4.88409,4.88909,9843933,0
+IAC.US,D,20060417,000000,4.87547,4.94676,4.84742,4.92715,14332728,0
+IAC.US,D,20060418,000000,4.9534,5.03667,4.9137,4.995,12457865,0
+IAC.US,D,20060419,000000,4.98162,5.07137,4.97039,5.00648,11520132,0
+IAC.US,D,20060420,000000,4.9968,5.08942,4.89549,5.00968,12596208,0
+IAC.US,D,20060421,000000,5.0397,5.05455,4.97039,4.98326,12521676,0
+IAC.US,D,20060424,000000,4.88909,4.89549,4.78294,4.84922,20356282,0
+IAC.US,D,20060425,000000,4.84922,4.86743,4.75447,4.77473,11437820,0
+IAC.US,D,20060426,000000,4.78113,4.7845,4.73167,4.77293,9063194,0
+IAC.US,D,20060427,000000,4.75628,4.88228,4.69532,4.816,12884749,0
+IAC.US,D,20060428,000000,4.85587,4.85587,4.75972,4.7845,8669952,0
+IAC.US,D,20060501,000000,4.80599,4.92379,4.75628,4.80919,23822828,0
+IAC.US,D,20060502,000000,4.72322,4.86571,4.71649,4.82281,23241139,0
+IAC.US,D,20060503,000000,4.73167,4.80263,4.70968,4.74143,19190570,0
+IAC.US,D,20060504,000000,4.72502,4.81436,4.71468,4.7429,10513865,0
+IAC.US,D,20060505,000000,4.77473,4.77933,4.68679,4.73347,16511102,0
+IAC.US,D,20060508,000000,4.70033,4.79475,4.70033,4.74971,8015985,0
+IAC.US,D,20060509,000000,4.74971,4.79475,4.69016,4.69196,9289969,0
+IAC.US,D,20060510,000000,4.68162,4.73823,4.64848,4.68343,10508365,0
+IAC.US,D,20060511,000000,4.66194,4.69196,4.53257,4.56235,15981771,0
+IAC.US,D,20060512,000000,4.54758,4.59885,4.45463,4.48105,20982115,0
+IAC.US,D,20060515,000000,4.47605,4.4945,4.30041,4.40656,21713070,0
+IAC.US,D,20060516,000000,4.37851,4.42642,4.35021,4.39508,21737819,0
+IAC.US,D,20060517,000000,4.38351,4.41009,4.31075,4.32724,17552185,0
+IAC.US,D,20060518,000000,4.35201,4.37014,4.27588,4.30894,14020497,0
+IAC.US,D,20060519,000000,4.30894,4.35201,4.26415,4.26415,24113152,0
+IAC.US,D,20060522,000000,4.25751,4.36669,4.24249,4.32879,20236284,0
+IAC.US,D,20060523,000000,4.33519,4.42642,4.23626,4.23749,15443951,0
+IAC.US,D,20060524,000000,4.23749,4.30558,4.19122,4.21928,28218160,0
+IAC.US,D,20060525,000000,4.25053,4.34381,4.22264,4.30558,24490621,0
+IAC.US,D,20060526,000000,4.3073,4.33864,4.26751,4.28376,7899239,0
+IAC.US,D,20060530,000000,4.28376,4.28556,4.26587,4.26751,13065691,0
+IAC.US,D,20060531,000000,4.26751,4.30041,4.25053,4.28089,19297406,0
+IAC.US,D,20060601,000000,4.3571,4.36185,4.26916,4.3073,17797740,0
+IAC.US,D,20060602,000000,4.34725,4.34881,4.2411,4.30558,10292610,0
+IAC.US,D,20060605,000000,4.28236,4.30558,4.2557,4.26415,14047786,0
+IAC.US,D,20060606,000000,4.25906,4.27769,4.15636,4.21928,16475761,0
+IAC.US,D,20060607,000000,4.21928,4.2539,4.13495,4.17309,21389329,0
+IAC.US,D,20060608,000000,4.14299,4.15972,4.02855,4.0936,27800520,0
+IAC.US,D,20060609,000000,4.09811,4.11329,4.0219,4.02535,13450838,0
+IAC.US,D,20060612,000000,4.02051,4.05193,3.90796,3.91436,13114367,0
+IAC.US,D,20060613,000000,3.9009,4.00369,3.9009,3.97744,19638325,0
+IAC.US,D,20060614,000000,3.97227,4.04553,3.96907,4.02699,14191788,0
+IAC.US,D,20060615,000000,4.02699,4.16473,3.99893,4.13495,16938114,0
+IAC.US,D,20060616,000000,4.1265,4.17309,4.0854,4.14299,16034610,0
+IAC.US,D,20060619,000000,4.1315,4.20295,4.1315,4.16637,11336537,0
+IAC.US,D,20060620,000000,4.17137,4.21107,4.13651,4.18458,9101434,0
+IAC.US,D,20060621,000000,4.20115,4.34545,4.18458,4.31419,19696332,0
+IAC.US,D,20060622,000000,4.29902,4.31419,4.24914,4.27252,6423440,0
+IAC.US,D,20060623,000000,4.27588,4.34028,4.2539,4.30894,6488649,0
+IAC.US,D,20060626,000000,4.32215,4.37687,4.30213,4.36349,6594763,0
+IAC.US,D,20060627,000000,4.36349,4.38187,4.25906,4.28376,7907504,0
+IAC.US,D,20060628,000000,4.27769,4.31575,4.27588,4.30377,4948501,0
+IAC.US,D,20060629,000000,4.29721,4.43322,4.29721,4.42477,14543283,0
+IAC.US,D,20060630,000000,4.44799,4.45964,4.38187,4.39007,18396893,0
+IAC.US,D,20060703,000000,4.40656,4.40829,4.3735,4.38187,4931093,0
+IAC.US,D,20060705,000000,4.37687,4.38351,4.2904,4.2904,12095963,0
+IAC.US,D,20060706,000000,4.2904,4.31895,4.2443,4.2539,7613145,0
+IAC.US,D,20060707,000000,4.2475,4.28556,4.21747,4.22445,10567402,0
+IAC.US,D,20060710,000000,4.22781,4.26587,4.12986,4.17957,11451794,0
+IAC.US,D,20060711,000000,4.16473,4.19286,4.11665,4.17621,9470347,0
+IAC.US,D,20060712,000000,4.16153,4.19623,4.11665,4.13651,8209573,0
+IAC.US,D,20060713,000000,4.11993,4.14454,4.10664,4.11829,9873253,0
+IAC.US,D,20060714,000000,4.10148,4.10984,4.01731,4.04036,9893650,0
+IAC.US,D,20060717,000000,4.03552,4.04733,3.97744,4.01214,11189307,0
+IAC.US,D,20060718,000000,4.0105,4.03872,3.94619,4.01214,9837409,0
+IAC.US,D,20060719,000000,3.97408,4.07342,3.96062,4.03372,12956859,0
+IAC.US,D,20060720,000000,4.03372,4.08359,3.99229,3.99393,9650072,0
+IAC.US,D,20060721,000000,3.96907,4.11993,3.96907,4.05521,13872505,0
+IAC.US,D,20060724,000000,4.06021,4.1265,4.02699,4.10328,8526410,0
+IAC.US,D,20060725,000000,4.10148,4.15135,4.08843,4.12166,5296056,0
+IAC.US,D,20060726,000000,4.10148,4.14971,4.04873,4.0854,8798033,0
+IAC.US,D,20060727,000000,4.08843,4.09992,3.97408,4.00074,17797231,0
+IAC.US,D,20060728,000000,4.0219,4.04873,3.99393,4.01214,14568947,0
+IAC.US,D,20060731,000000,4.01214,4.02051,3.91436,3.92937,23475670,0
+IAC.US,D,20060801,000000,4.1233,4.33002,4.04733,4.16153,49060980,0
+IAC.US,D,20060802,000000,4.14167,4.23626,4.09992,4.21928,25290739,0
+IAC.US,D,20060803,000000,4.20943,4.30894,4.20943,4.27925,20242479,0
+IAC.US,D,20060804,000000,4.3073,4.32379,4.23281,4.25053,17656743,0
+IAC.US,D,20060807,000000,4.22929,4.30041,4.22929,4.2475,7224210,0
+IAC.US,D,20060808,000000,4.27071,4.29212,4.16473,4.23445,11451788,0
+IAC.US,D,20060809,000000,4.42642,4.42642,4.31419,4.33183,32733253,0
+IAC.US,D,20060810,000000,4.35201,4.47301,4.33519,4.46325,19121348,0
+IAC.US,D,20060811,000000,4.47301,4.52256,4.44979,4.51591,14125782,0
+IAC.US,D,20060814,000000,4.56079,4.65373,4.51591,4.52912,15242349,0
+IAC.US,D,20060815,000000,4.59885,4.65554,4.57884,4.62871,13483365,0
+IAC.US,D,20060816,000000,4.66514,4.76792,4.63527,4.75111,13536947,0
+IAC.US,D,20060817,000000,4.75808,4.82756,4.73823,4.79475,16890961,0
+IAC.US,D,20060818,000000,4.79475,4.79475,4.66514,4.71985,16426962,0
+IAC.US,D,20060821,000000,4.69016,4.73347,4.62568,4.66054,11016718,0
+IAC.US,D,20060822,000000,4.64512,4.74791,4.63872,4.70968,8584653,0
+IAC.US,D,20060823,000000,4.72322,4.74791,4.61189,4.64356,9559222,0
+IAC.US,D,20060824,000000,4.66374,4.68499,4.60558,4.66998,9902446,0
+IAC.US,D,20060825,000000,4.64512,4.73167,4.63692,4.68499,7541125,0
+IAC.US,D,20060828,000000,4.67162,4.77293,4.64356,4.7429,7790657,0
+IAC.US,D,20060829,000000,4.72322,4.75447,4.63872,4.7347,10271623,0
+IAC.US,D,20060830,000000,4.72141,4.78113,4.70484,4.73823,7807269,0
+IAC.US,D,20060831,000000,4.74791,4.76628,4.67654,4.71985,11505836,0
+IAC.US,D,20060901,000000,4.71805,4.73823,4.68343,4.72658,8268802,0
+IAC.US,D,20060905,000000,4.71805,4.7429,4.66694,4.72502,11282031,0
+IAC.US,D,20060906,000000,4.70804,4.70804,4.64512,4.67317,15404262,0
+IAC.US,D,20060907,000000,4.65373,4.66054,4.60902,4.62707,10848584,0
+IAC.US,D,20060908,000000,4.63872,4.69196,4.62043,4.65874,7069433,0
+IAC.US,D,20060911,000000,4.63692,4.67998,4.60558,4.63027,11498410,0
+IAC.US,D,20060912,000000,4.63872,4.71805,4.60041,4.71805,19255617,0
+IAC.US,D,20060913,000000,4.7018,4.71985,4.63191,4.69532,9283888,0
+IAC.US,D,20060914,000000,4.66374,4.7845,4.64192,4.7461,18023452,0
+IAC.US,D,20060915,000000,4.77473,4.85242,4.75447,4.77293,18910939,0
+IAC.US,D,20060918,000000,4.75972,4.77293,4.68162,4.70968,8618254,0
+IAC.US,D,20060919,000000,4.73962,4.78113,4.59221,4.63527,18371629,0
+IAC.US,D,20060920,000000,4.66514,4.72658,4.66194,4.69852,13799769,0
+IAC.US,D,20060921,000000,4.71805,4.77112,4.65874,4.66842,11690164,0
+IAC.US,D,20060922,000000,4.66842,4.68162,4.62223,4.63191,8550329,0
+IAC.US,D,20060925,000000,4.62387,4.7064,4.57063,4.66054,18116636,0
+IAC.US,D,20060926,000000,4.66694,4.74791,4.64512,4.7429,17348676,0
+IAC.US,D,20060927,000000,4.72502,4.80599,4.72502,4.7347,16744034,0
+IAC.US,D,20060928,000000,4.76489,4.7845,4.71468,4.76792,8492701,0
+IAC.US,D,20060929,000000,4.7461,4.79475,4.7347,4.76628,10433770,0
+IAC.US,D,20061002,000000,4.78778,4.81764,4.69196,4.73002,12693000,0
+IAC.US,D,20061003,000000,4.7032,4.79475,4.68162,4.77777,9594920,0
+IAC.US,D,20061004,000000,4.75628,4.92879,4.75628,4.92715,15285899,0
+IAC.US,D,20061005,000000,4.96374,4.97203,4.87383,4.91715,7359073,0
+IAC.US,D,20061006,000000,4.89729,4.93216,4.86079,4.9137,4910434,0
+IAC.US,D,20061009,000000,4.91715,4.93052,4.86924,4.88072,8426455,0
+IAC.US,D,20061010,000000,4.87892,4.90066,4.79951,4.81436,16003500,0
+IAC.US,D,20061011,000000,4.81436,4.87047,4.75808,4.81099,8699659,0
+IAC.US,D,20061012,000000,4.83101,4.9023,4.80919,4.87711,6291306,0
+IAC.US,D,20061013,000000,4.86924,4.92215,4.85759,4.88909,7984593,0
+IAC.US,D,20061016,000000,4.87711,4.92879,4.87227,4.90533,8609989,0
+IAC.US,D,20061017,000000,4.87711,4.90861,4.84405,4.89065,6289525,0
+IAC.US,D,20061018,000000,4.91887,4.95021,4.90533,4.92034,7915549,0
+IAC.US,D,20061019,000000,4.90369,4.97203,4.90369,4.92879,6654922,0
+IAC.US,D,20061020,000000,4.92715,4.95168,4.88409,4.94495,6503712,0
+IAC.US,D,20061023,000000,4.92215,5.01296,4.91715,4.97506,9753203,0
+IAC.US,D,20061024,000000,4.95685,4.99844,4.93388,4.96538,8931370,0
+IAC.US,D,20061025,000000,4.93716,4.9968,4.93052,4.97662,7134346,0
+IAC.US,D,20061026,000000,4.96702,5.05455,4.94676,5.0397,7911879,0
+IAC.US,D,20061027,000000,5.01148,5.0397,4.95021,4.98827,9108305,0
+IAC.US,D,20061030,000000,4.99327,5.03667,4.91017,4.94159,13961631,0
+IAC.US,D,20061031,000000,5.10607,5.18556,5.05455,5.13429,37698641,0
+IAC.US,D,20061101,000000,5.30345,5.35152,5.20902,5.23692,26665176,0
+IAC.US,D,20061102,000000,5.20689,5.24668,5.16932,5.23527,10631203,0
+IAC.US,D,20061103,000000,5.22871,5.26366,5.16432,5.26366,10760437,0
+IAC.US,D,20061106,000000,5.26366,5.36292,5.26366,5.35152,11432473,0
+IAC.US,D,20061107,000000,5.34438,5.43774,5.27998,5.41591,20936819,0
+IAC.US,D,20061108,000000,5.37112,5.54364,5.37112,5.51034,23140245,0
+IAC.US,D,20061109,000000,5.54036,5.54692,5.48523,5.52559,12724246,0
+IAC.US,D,20061110,000000,5.54036,5.56817,5.50705,5.53486,11815291,0
+IAC.US,D,20061113,000000,5.53486,5.60968,5.52888,5.55012,13169988,0
+IAC.US,D,20061114,000000,5.54528,5.55176,5.49393,5.52559,11617158,0
+IAC.US,D,20061115,000000,5.54036,5.6064,5.52067,5.57801,14020261,0
+IAC.US,D,20061116,000000,5.59491,5.62166,5.54528,5.6178,8752775,0
+IAC.US,D,20061117,000000,5.5982,5.62166,5.53216,5.60804,10274762,0
+IAC.US,D,20061120,000000,5.58179,5.7041,5.56489,5.67293,12666585,0
+IAC.US,D,20061121,000000,5.64569,5.67785,5.55012,5.59655,10396313,0
+IAC.US,D,20061122,000000,5.8749,5.89672,5.77884,5.87162,72345511,0
+IAC.US,D,20061124,000000,5.82691,5.89295,5.80886,5.88474,10090618,0
+IAC.US,D,20061127,000000,5.88474,5.88966,5.82691,5.87654,20293169,0
+IAC.US,D,20061128,000000,5.84159,5.87654,5.77555,5.80664,22896743,0
+IAC.US,D,20061129,000000,5.86341,5.98573,5.84651,5.96932,30971679,0
+IAC.US,D,20061130,000000,5.94807,6.04791,5.91969,6.04791,214219071,0
+IAC.US,D,20061201,000000,6.01083,6.04085,5.93273,5.95619,30484660,0
+IAC.US,D,20061204,000000,5.9977,6.09377,5.9644,6.07358,24336140,0
+IAC.US,D,20061205,000000,6.06046,6.15816,5.99934,6.13199,19984990,0
+IAC.US,D,20061206,000000,6.12158,6.14504,6.02067,6.06374,24238789,0
+IAC.US,D,20061207,000000,6.05554,6.11559,5.95242,5.98737,20852823,0
+IAC.US,D,20061208,000000,5.92461,6.01296,5.88146,5.93109,18737959,0
+IAC.US,D,20061211,000000,5.91641,6.08884,5.90984,5.99606,12618272,0
+IAC.US,D,20061212,000000,5.99934,6.0621,5.95947,6.03921,12588354,0
+IAC.US,D,20061213,000000,6.08556,6.14889,6.05062,6.11345,18905673,0
+IAC.US,D,20061214,000000,6.14348,6.24988,6.1402,6.2242,22539834,0
+IAC.US,D,20061215,000000,6.22256,6.37375,6.22256,6.37211,43090544,0
+IAC.US,D,20061218,000000,6.37375,6.40705,6.28154,6.29737,29393798,0
+IAC.US,D,20061219,000000,6.29902,6.31263,6.00919,6.04791,45288748,0
+IAC.US,D,20061220,000000,6.02281,6.11993,5.98901,6.03921,29813408,0
+IAC.US,D,20061221,000000,6.079,6.21821,6.04906,6.09377,30037856,0
+IAC.US,D,20061222,000000,6.09541,6.12871,6.06702,6.08228,10717588,0
+IAC.US,D,20061226,000000,6.08392,6.15816,6.08064,6.11017,8968540,0
+IAC.US,D,20061227,000000,6.1516,6.21329,6.13527,6.17834,10022705,0
+IAC.US,D,20061228,000000,6.16858,6.21657,6.10197,6.16473,11134016,0
+IAC.US,D,20061229,000000,6.16473,6.26243,6.1402,6.15816,9769608,0
+IAC.US,D,20070103,000000,6.17342,6.3023,6.1402,6.22256,22629898,0
+IAC.US,D,20070104,000000,6.22256,6.30066,6.16858,6.28154,20906463,0
+IAC.US,D,20070105,000000,6.26407,6.2799,6.17834,6.21985,14588644,0
+IAC.US,D,20070108,000000,6.20673,6.23134,6.14996,6.19803,14739383,0
+IAC.US,D,20070109,000000,6.20459,6.24824,6.11017,6.21657,20145252,0
+IAC.US,D,20070110,000000,6.17834,6.41854,6.14184,6.35086,23542172,0
+IAC.US,D,20070111,000000,6.36719,6.37703,6.23626,6.27112,29659866,0
+IAC.US,D,20070112,000000,6.26571,6.32084,6.22748,6.27112,13379152,0
+IAC.US,D,20070116,000000,6.27276,6.31099,6.25258,6.29737,14799256,0
+IAC.US,D,20070117,000000,6.29573,6.37375,6.26571,6.33068,13715882,0
+IAC.US,D,20070118,000000,6.34758,6.42994,6.3274,6.38687,15803273,0
+IAC.US,D,20070119,000000,6.37703,6.48458,6.34758,6.47473,17315309,0
+IAC.US,D,20070122,000000,6.47367,6.48023,6.41198,6.442,15169114,0
+IAC.US,D,20070123,000000,6.44364,6.52986,6.43216,6.48294,12219338,0
+IAC.US,D,20070124,000000,6.50804,6.54299,6.47473,6.49327,13200079,0
+IAC.US,D,20070125,000000,6.46325,6.48458,6.29737,6.32412,21132423,0
+IAC.US,D,20070126,000000,6.32412,6.33552,6.19967,6.25422,15649984,0
+IAC.US,D,20070129,000000,6.20837,6.35357,6.20837,6.30066,10847072,0
+IAC.US,D,20070130,000000,6.30066,6.34922,6.24331,6.31756,7147132,0
+IAC.US,D,20070131,000000,6.3023,6.43322,6.2411,6.36341,10405619,0
+IAC.US,D,20070201,000000,6.35742,6.45455,6.33232,6.3525,10271925,0
+IAC.US,D,20070202,000000,6.34372,6.43544,6.34372,6.40213,5951031,0
+IAC.US,D,20070205,000000,6.40213,6.54627,6.36062,6.50804,17615422,0
+IAC.US,D,20070206,000000,6.34758,6.42994,6.24824,6.4169,28197216,0
+IAC.US,D,20070207,000000,6.4169,6.64069,6.41198,6.60082,19653455,0
+IAC.US,D,20070208,000000,6.59918,6.65045,6.55767,6.61395,12123824,0
+IAC.US,D,20070209,000000,6.62535,6.62699,6.52986,6.56587,11100791,0
+IAC.US,D,20070212,000000,6.57949,6.5959,6.48023,6.53314,14869502,0
+IAC.US,D,20070213,000000,6.54299,6.60082,6.51952,6.58605,10908932,0
+IAC.US,D,20070214,000000,6.61066,6.65431,6.56751,6.6041,11060940,0
+IAC.US,D,20070215,000000,6.57736,6.62264,6.54135,6.6041,13134349,0
+IAC.US,D,20070216,000000,6.57736,6.62699,6.5397,6.60082,10461860,0
+IAC.US,D,20070220,000000,6.56751,6.66415,6.51345,6.64233,14744139,0
+IAC.US,D,20070221,000000,6.621,6.69688,6.59754,6.67227,7582873,0
+IAC.US,D,20070222,000000,6.68048,6.73019,6.65701,6.72034,10234377,0
+IAC.US,D,20070223,000000,6.72633,6.74323,6.66686,6.72469,10915277,0
+IAC.US,D,20070226,000000,6.72469,6.79295,6.71542,6.75144,11566262,0
+IAC.US,D,20070227,000000,6.72034,6.74979,6.51952,6.55767,20399727,0
+IAC.US,D,20070228,000000,6.4982,6.56481,6.45021,6.49655,25674486,0
+IAC.US,D,20070301,000000,6.39016,6.46161,6.33552,6.40213,21966627,0
+IAC.US,D,20070302,000000,6.38253,6.40705,6.2297,6.2799,22852020,0
+IAC.US,D,20070305,000000,6.22748,6.27276,6.09212,6.21001,16458215,0
+IAC.US,D,20070306,000000,6.21985,6.26948,6.16473,6.24331,11817652,0
+IAC.US,D,20070307,000000,6.22584,6.24988,6.16637,6.21985,12151908,0
+IAC.US,D,20070308,000000,6.26407,6.30394,6.20673,6.23134,24424426,0
+IAC.US,D,20070309,000000,6.27276,6.27769,6.16144,6.20295,14794493,0
+IAC.US,D,20070312,000000,6.19803,6.22256,6.1516,6.18983,20958943,0
+IAC.US,D,20070313,000000,6.14996,6.1767,6.05226,6.05226,16365669,0
+IAC.US,D,20070314,000000,6.08228,6.0872,5.97482,6.04578,21191723,0
+IAC.US,D,20070315,000000,6.05939,6.12871,6.05554,6.0703,11019084,0
+IAC.US,D,20070316,000000,6.0539,6.06866,6.00098,6.06374,22166292,0
+IAC.US,D,20070319,000000,6.10033,6.19311,6.07736,6.13527,13792121,0
+IAC.US,D,20070320,000000,6.13035,6.17178,6.09541,6.12871,10582214,0
+IAC.US,D,20070321,000000,6.13692,6.24988,6.08064,6.20295,14394222,0
+IAC.US,D,20070322,000000,6.23462,6.36341,6.2297,6.30558,21692036,0
+IAC.US,D,20070323,000000,6.33716,6.36555,6.29902,6.33232,11317441,0
+IAC.US,D,20070326,000000,6.32904,6.38417,6.29737,6.37703,13855568,0
+IAC.US,D,20070327,000000,6.35521,6.44036,6.3274,6.40377,14506474,0
+IAC.US,D,20070328,000000,6.38417,6.39344,6.25258,6.25258,23642936,0
+IAC.US,D,20070329,000000,6.26079,6.28154,6.14348,6.2297,16321236,0
+IAC.US,D,20070330,000000,6.21657,6.25258,6.17342,6.24988,11197023,0
+IAC.US,D,20070402,000000,6.2411,6.25258,6.10853,6.16637,15324005,0
+IAC.US,D,20070403,000000,6.17342,6.26948,6.1598,6.2242,15039422,0
+IAC.US,D,20070404,000000,6.22584,6.27769,6.16308,6.25152,9773626,0
+IAC.US,D,20070405,000000,6.25152,6.27605,6.21001,6.26784,10552222,0
+IAC.US,D,20070409,000000,6.25587,6.35742,6.24331,6.33068,14707864,0
+IAC.US,D,20070410,000000,6.32412,6.42346,6.32412,6.40377,15513463,0
+IAC.US,D,20070411,000000,6.39672,6.40541,6.3274,6.34758,12595549,0
+IAC.US,D,20070412,000000,6.34594,6.4169,6.28318,6.38852,8228827,0
+IAC.US,D,20070413,000000,6.37211,6.37211,6.28482,6.3388,15624316,0
+IAC.US,D,20070416,000000,6.3388,6.37375,6.30558,6.35742,9054404,0
+IAC.US,D,20070417,000000,6.36341,6.42018,6.34758,6.39508,14337114,0
+IAC.US,D,20070418,000000,6.36226,6.41362,6.33068,6.38687,9835138,0
+IAC.US,D,20070419,000000,6.37539,6.37539,6.29081,6.36341,10908781,0
+IAC.US,D,20070420,000000,6.43322,6.45021,6.34758,6.37703,18467962,0
+IAC.US,D,20070423,000000,6.31427,6.35521,6.18819,6.2297,23344711,0
+IAC.US,D,20070424,000000,6.22748,6.22748,6.14996,6.20295,15655378,0
+IAC.US,D,20070425,000000,6.22256,6.39229,6.20673,6.36226,14784713,0
+IAC.US,D,20070426,000000,6.33232,6.44036,6.29902,6.41362,12822806,0
+IAC.US,D,20070427,000000,6.41198,6.47367,6.39508,6.42674,11086774,0
+IAC.US,D,20070430,000000,6.41362,6.45455,6.30935,6.31756,12785836,0
+IAC.US,D,20070501,000000,6.31263,6.38852,6.30771,6.34372,9538272,0
+IAC.US,D,20070502,000000,6.34372,6.41034,6.28154,6.39508,10420420,0
+IAC.US,D,20070503,000000,6.19311,6.20837,5.90328,5.98244,45559611,0
+IAC.US,D,20070504,000000,6.00263,6.16858,5.92133,5.94914,20005413,0
+IAC.US,D,20070507,000000,5.93495,5.94914,5.83995,5.86177,19153426,0
+IAC.US,D,20070508,000000,5.81706,5.90984,5.76571,5.87162,28784982,0
+IAC.US,D,20070509,000000,5.86505,5.8831,5.73249,5.84545,17168025,0
+IAC.US,D,20070510,000000,5.8187,5.83831,5.69918,5.75595,15718026,0
+IAC.US,D,20070511,000000,5.75267,5.78868,5.69098,5.77555,10812526,0
+IAC.US,D,20070514,000000,5.76571,5.79032,5.66153,5.7041,12812898,0
+IAC.US,D,20070515,000000,5.7128,5.76735,5.57473,5.61624,21141525,0
+IAC.US,D,20070516,000000,5.63806,5.68441,5.5589,5.66317,20238971,0
+IAC.US,D,20070517,000000,5.64454,5.67129,5.58999,5.59655,14476269,0
+IAC.US,D,20070518,000000,5.59984,5.7128,5.56325,5.69098,26180569,0
+IAC.US,D,20070521,000000,5.69262,5.76899,5.62822,5.72428,17316810,0
+IAC.US,D,20070522,000000,5.70246,5.70952,5.66153,5.69918,11442343,0
+IAC.US,D,20070523,000000,5.69918,5.83995,5.68605,5.75431,19108914,0
+IAC.US,D,20070524,000000,5.75431,5.75923,5.65111,5.69918,13851556,0
+IAC.US,D,20070525,000000,5.69754,5.74225,5.67129,5.70574,10042642,0
+IAC.US,D,20070529,000000,5.68605,5.73084,5.65111,5.69918,16377371,0
+IAC.US,D,20070530,000000,5.69918,5.70952,5.6233,5.69098,15498540,0
+IAC.US,D,20070531,000000,5.68277,5.8105,5.66317,5.73413,36895252,0
+IAC.US,D,20070601,000000,5.73084,5.83339,5.71772,5.76735,16306435,0
+IAC.US,D,20070604,000000,5.74881,5.7854,5.71772,5.76735,12515136,0
+IAC.US,D,20070605,000000,5.77063,5.7936,5.68934,5.76735,14049756,0
+IAC.US,D,20070606,000000,5.77063,5.77063,5.61624,5.66751,12735936,0
+IAC.US,D,20070607,000000,5.60968,5.66751,5.49721,5.49721,17268794,0
+IAC.US,D,20070608,000000,5.48089,5.60804,5.4274,5.6064,15624071,0
+IAC.US,D,20070611,000000,5.6315,5.68113,5.56325,5.6233,13684686,0
+IAC.US,D,20070612,000000,5.57637,5.58671,5.45898,5.46226,16308137,0
+IAC.US,D,20070613,000000,5.4639,5.59221,5.45414,5.57039,10282696,0
+IAC.US,D,20070614,000000,5.56653,5.65111,5.55505,5.59491,12902671,0
+IAC.US,D,20070615,000000,5.66153,5.76358,5.6233,5.69262,27970407,0
+IAC.US,D,20070618,000000,5.68769,5.7041,5.63478,5.69754,16365591,0
+IAC.US,D,20070619,000000,5.67621,5.91969,5.67621,5.83831,25679784,0
+IAC.US,D,20070620,000000,5.83831,5.88146,5.73249,5.82363,49330500,0
+IAC.US,D,20070621,000000,5.80886,5.82855,5.74553,5.80016,19694504,0
+IAC.US,D,20070622,000000,5.79688,5.81542,5.66751,5.68934,23646289,0
+IAC.US,D,20070625,000000,5.68934,5.76735,5.65767,5.73413,19624672,0
+IAC.US,D,20070626,000000,5.74553,5.82199,5.73084,5.77719,16839858,0
+IAC.US,D,20070627,000000,5.73741,5.76571,5.65767,5.75923,17029339,0
+IAC.US,D,20070628,000000,5.75923,5.80394,5.721,5.74717,14427007,0
+IAC.US,D,20070629,000000,5.73741,5.7854,5.68934,5.73577,11975240,0
+IAC.US,D,20070702,000000,5.75103,5.79032,5.69426,5.70738,12336683,0
+IAC.US,D,20070703,000000,5.70574,5.77555,5.65439,5.68605,7349108,0
+IAC.US,D,20070705,000000,5.66751,5.68441,5.59221,5.66587,15052169,0
+IAC.US,D,20070706,000000,5.65603,5.72756,5.63806,5.67293,11801661,0
+IAC.US,D,20070709,000000,5.66481,5.68277,5.58835,5.61296,13079451,0
+IAC.US,D,20070710,000000,5.63314,5.63478,5.50377,5.53486,17828633,0
+IAC.US,D,20070711,000000,5.51198,5.54364,5.48901,5.53052,13169538,0
+IAC.US,D,20070712,000000,5.53486,5.57145,5.47867,5.57145,16257408,0
+IAC.US,D,20070713,000000,5.54036,5.56218,5.47268,5.55669,13721606,0
+IAC.US,D,20070716,000000,5.5534,5.5589,5.45734,5.47596,17652637,0
+IAC.US,D,20070717,000000,5.46226,5.52559,5.44922,5.49885,12787006,0
+IAC.US,D,20070718,000000,5.48737,5.52559,5.43938,5.49885,15241823,0
+IAC.US,D,20070719,000000,5.55176,5.57966,5.49393,5.56489,11486268,0
+IAC.US,D,20070720,000000,5.59984,5.60804,5.46719,5.50049,15213330,0
+IAC.US,D,20070723,000000,5.54528,5.55176,5.37441,5.40771,18822064,0
+IAC.US,D,20070724,000000,5.36456,5.39245,5.25324,5.27342,22085917,0
+IAC.US,D,20070725,000000,5.2516,5.29639,5.13101,5.16596,21472636,0
+IAC.US,D,20070726,000000,5.12428,5.14053,5.00968,5.07925,25682391,0
+IAC.US,D,20070727,000000,5.063,5.10747,4.98491,5.02994,14414651,0
+IAC.US,D,20070730,000000,4.99327,5.07925,4.95521,5.03175,21575336,0
+IAC.US,D,20070731,000000,4.80599,4.93052,4.67498,4.76308,35834400,0
+IAC.US,D,20070801,000000,4.72141,4.77933,4.64192,4.74971,23479995,0
+IAC.US,D,20070802,000000,4.75808,4.77777,4.7064,4.74971,24450949,0
+IAC.US,D,20070803,000000,4.75808,4.77613,4.53938,4.5411,25467053,0
+IAC.US,D,20070806,000000,4.57752,4.584,4.39188,4.44135,36835894,0
+IAC.US,D,20070807,000000,4.43478,4.52912,4.41173,4.42642,32179859,0
+IAC.US,D,20070808,000000,4.46144,4.4945,4.15636,4.38671,41074752,0
+IAC.US,D,20070809,000000,4.35021,4.50968,4.29212,4.32879,37371091,0
+IAC.US,D,20070810,000000,4.28556,4.5758,4.22609,4.52412,29469964,0
+IAC.US,D,20070813,000000,4.52576,4.66694,4.45964,4.63527,20709131,0
+IAC.US,D,20070814,000000,4.60558,4.67998,4.56579,4.6137,17493309,0
+IAC.US,D,20070815,000000,4.61526,4.70033,4.57235,4.57752,22066373,0
+IAC.US,D,20070816,000000,4.56899,4.64848,4.32724,4.44299,31061716,0
+IAC.US,D,20070817,000000,4.44299,4.56899,4.41173,4.5192,25510082,0
+IAC.US,D,20070820,000000,4.56079,4.60041,4.51304,4.55759,26672679,0
+IAC.US,D,20070821,000000,4.5822,4.62871,4.53421,4.574,18393442,0
+IAC.US,D,20070822,000000,4.57884,4.59221,4.49606,4.55258,16433514,0
+IAC.US,D,20070823,000000,4.47301,4.54274,4.41493,4.50632,18500361,0
+IAC.US,D,20070824,000000,4.49787,4.65874,4.46981,4.65874,13962068,0
+IAC.US,D,20070827,000000,4.64848,4.66998,4.56719,4.58064,12649366,0
+IAC.US,D,20070828,000000,4.54454,4.60902,4.46481,4.46645,12868213,0
+IAC.US,D,20070829,000000,4.47949,4.53257,4.41493,4.52756,11656602,0
+IAC.US,D,20070830,000000,4.49787,4.56579,4.49606,4.53257,11394025,0
+IAC.US,D,20070831,000000,4.57752,4.63872,4.52756,4.60558,9933921,0
+IAC.US,D,20070904,000000,4.59057,4.66194,4.55898,4.63872,9712114,0
+IAC.US,D,20070905,000000,4.6137,4.65554,4.56579,4.58901,10169190,0
+IAC.US,D,20070906,000000,4.61526,4.63191,4.57063,4.60558,12476716,0
+IAC.US,D,20070907,000000,4.56719,4.60722,4.55398,4.574,12507061,0
+IAC.US,D,20070910,000000,4.60558,4.60558,4.47949,4.55898,15496118,0
+IAC.US,D,20070911,000000,4.57235,4.59729,4.53593,4.584,12668923,0
+IAC.US,D,20070912,000000,4.584,4.59885,4.53093,4.59549,14078014,0
+IAC.US,D,20070913,000000,4.62223,4.62223,4.55578,4.58581,13786458,0
+IAC.US,D,20070914,000000,4.56399,4.64192,4.55258,4.62707,15317066,0
+IAC.US,D,20070917,000000,4.58737,4.60221,4.39188,4.4945,26716307,0
+IAC.US,D,20070918,000000,4.574,4.65193,4.53938,4.64848,20503383,0
+IAC.US,D,20070919,000000,4.66194,4.69852,4.64512,4.67162,15285983,0
+IAC.US,D,20070920,000000,4.65029,4.73962,4.64848,4.68343,13511571,0
+IAC.US,D,20070921,000000,4.68343,4.69352,4.5822,4.64692,45431369,0
+IAC.US,D,20070924,000000,4.63872,4.7018,4.62568,4.66374,13841128,0
+IAC.US,D,20070925,000000,4.72838,4.80599,4.68162,4.72502,21247924,0
+IAC.US,D,20070926,000000,4.73347,4.89893,4.73347,4.88228,31129718,0
+IAC.US,D,20070927,000000,4.9137,4.93052,4.85242,4.90861,16935061,0
+IAC.US,D,20070928,000000,4.91198,4.9534,4.87711,4.91715,12071326,0
+IAC.US,D,20071001,000000,4.94495,4.98491,4.90681,4.97203,14751778,0
+IAC.US,D,20071002,000000,4.9799,4.98646,4.88909,4.92215,14014494,0
+IAC.US,D,20071003,000000,4.90533,4.97342,4.90533,4.9388,8795106,0
+IAC.US,D,20071004,000000,4.95168,5.01477,4.94676,4.97506,12689469,0
+IAC.US,D,20071005,000000,4.97662,5.02994,4.9484,4.97203,9194336,0
+IAC.US,D,20071008,000000,4.96021,4.99844,4.91715,4.96374,6555029,0
+IAC.US,D,20071009,000000,4.94159,4.95168,4.86743,4.92879,7808743,0
+IAC.US,D,20071010,000000,4.90681,4.93388,4.85906,4.92559,9651161,0
+IAC.US,D,20071011,000000,4.93216,4.9534,4.81099,4.83741,11829385,0
+IAC.US,D,20071012,000000,4.85587,4.93216,4.79951,4.90861,12233798,0
+IAC.US,D,20071015,000000,4.89393,4.91534,4.79114,4.85406,12259263,0
+IAC.US,D,20071016,000000,4.84922,4.86407,4.77112,4.826,13248374,0
+IAC.US,D,20071017,000000,4.87047,4.96858,4.83585,4.90066,15370134,0
+IAC.US,D,20071018,000000,4.9137,4.97506,4.821,4.84742,21637048,0
+IAC.US,D,20071019,000000,4.84405,4.85906,4.67162,4.70804,28185481,0
+IAC.US,D,20071022,000000,4.6968,4.77112,4.67998,4.74971,10141767,0
+IAC.US,D,20071023,000000,4.69196,4.71805,4.60041,4.62043,17310828,0
+IAC.US,D,20071024,000000,4.61887,4.63347,4.47949,4.53938,19000573,0
+IAC.US,D,20071025,000000,4.58581,4.63527,4.46645,4.52756,11966757,0
+IAC.US,D,20071026,000000,4.56899,4.57752,4.44799,4.48605,18068284,0
+IAC.US,D,20071029,000000,4.50812,4.65554,4.50812,4.61526,19691728,0
+IAC.US,D,20071030,000000,4.61526,4.7429,4.55578,4.70484,24334322,0
+IAC.US,D,20071031,000000,4.88909,4.93987,4.77777,4.88228,29372243,0
+IAC.US,D,20071101,000000,5.01969,5.10304,4.9023,4.94159,33671305,0
+IAC.US,D,20071102,000000,4.95521,4.99844,4.83101,4.90861,15746472,0
+IAC.US,D,20071105,000000,5.31165,5.52888,5.17235,5.2767,78472035,0
+IAC.US,D,20071106,000000,5.30345,5.32313,5.08605,5.1557,27244106,0
+IAC.US,D,20071107,000000,5.09943,5.10927,4.90533,4.92715,26032085,0
+IAC.US,D,20071108,000000,4.91534,4.98326,4.80919,4.91534,22798604,0
+IAC.US,D,20071109,000000,4.82756,4.93388,4.7845,4.86407,17050774,0
+IAC.US,D,20071112,000000,4.87227,5.03175,4.8242,4.88072,20461316,0
+IAC.US,D,20071113,000000,4.87383,4.9388,4.81436,4.93388,17316849,0
+IAC.US,D,20071114,000000,4.92215,4.93987,4.78778,4.80418,21047134,0
+IAC.US,D,20071115,000000,4.78113,4.85906,4.68162,4.72141,12212842,0
+IAC.US,D,20071116,000000,4.75111,4.76153,4.64692,4.70484,11003581,0
+IAC.US,D,20071119,000000,4.66694,4.66998,4.53593,4.574,14586306,0
+IAC.US,D,20071120,000000,4.60902,4.62223,4.46645,4.56899,19713680,0
+IAC.US,D,20071121,000000,4.55094,4.65029,4.46645,4.58064,15573101,0
+IAC.US,D,20071123,000000,4.59549,4.60386,4.50107,4.53257,4595119,0
+IAC.US,D,20071126,000000,4.54758,4.56899,4.39188,4.39327,11190067,0
+IAC.US,D,20071127,000000,4.41674,4.52756,4.40829,4.48769,15148456,0
+IAC.US,D,20071128,000000,4.53938,4.62871,4.47949,4.56235,15390110,0
+IAC.US,D,20071129,000000,4.72141,4.72141,4.61526,4.68162,16859486,0
+IAC.US,D,20071130,000000,4.68162,4.74143,4.56079,4.61189,15756969,0
+IAC.US,D,20071203,000000,4.60558,4.67162,4.58064,4.59057,12988871,0
+IAC.US,D,20071204,000000,4.53093,4.60722,4.49606,4.58581,13187763,0
+IAC.US,D,20071205,000000,4.60041,4.71805,4.57235,4.71805,16595651,0
+IAC.US,D,20071206,000000,4.69532,4.75447,4.6571,4.74971,11009762,0
+IAC.US,D,20071207,000000,4.72658,4.77293,4.67162,4.71649,18267362,0
+IAC.US,D,20071210,000000,4.74471,4.74471,4.68162,4.72502,7618735,0
+IAC.US,D,20071211,000000,4.67818,4.71468,4.55398,4.574,12890619,0
+IAC.US,D,20071212,000000,4.62223,4.65193,4.51304,4.59549,13348927,0
+IAC.US,D,20071213,000000,4.60221,4.63872,4.47482,4.53421,14083436,0
+IAC.US,D,20071214,000000,4.50968,4.50968,4.40829,4.45316,11880205,0
+IAC.US,D,20071217,000000,4.41838,4.47121,4.37014,4.41493,11223877,0
+IAC.US,D,20071218,000000,4.48934,4.49114,4.37851,4.43642,17012082,0
+IAC.US,D,20071219,000000,4.40492,4.46481,4.40492,4.4466,12897865,0
+IAC.US,D,20071220,000000,4.45144,4.51591,4.40492,4.50451,20496814,0
+IAC.US,D,20071221,000000,4.53938,4.56579,4.46325,4.55578,21523852,0
+IAC.US,D,20071224,000000,4.52075,4.62223,4.47301,4.59221,4129594,0
+IAC.US,D,20071226,000000,4.55898,4.58901,4.49943,4.56719,7124284,0
+IAC.US,D,20071227,000000,4.55759,4.55759,4.46981,4.48934,8314584,0
+IAC.US,D,20071228,000000,4.48105,4.51427,4.45619,4.47301,8898881,0
+IAC.US,D,20071231,000000,4.4466,4.47301,4.43962,4.46144,8673521,0
+IAC.US,D,20080102,000000,4.37194,4.41993,4.27432,4.35546,22304568,0
+IAC.US,D,20080103,000000,4.34545,4.3735,4.27432,4.29721,16842766,0
+IAC.US,D,20080104,000000,4.29212,4.29393,4.17473,4.19122,17292693,0
+IAC.US,D,20080107,000000,4.19459,4.25906,4.13331,4.22092,19587992,0
+IAC.US,D,20080108,000000,4.21928,4.23445,3.95455,4.07342,24538038,0
+IAC.US,D,20080109,000000,4.06678,4.08687,3.97744,4.03035,24753791,0
+IAC.US,D,20080110,000000,3.98261,4.01395,3.93101,3.98089,18720495,0
+IAC.US,D,20080111,000000,3.92461,3.98589,3.88474,3.90919,16895007,0
+IAC.US,D,20080114,000000,3.92756,4.06021,3.91952,4.04397,36990262,0
+IAC.US,D,20080115,000000,3.98589,3.99549,3.90919,3.94938,35626407,0
+IAC.US,D,20080116,000000,3.94619,4.18294,3.94619,4.095,28381834,0
+IAC.US,D,20080117,000000,4.06858,4.10984,4.06021,4.07203,25571181,0
+IAC.US,D,20080118,000000,4.05193,4.11329,3.92756,3.99729,29683104,0
+IAC.US,D,20080122,000000,3.86948,4.095,3.86948,3.95759,29696275,0
+IAC.US,D,20080123,000000,3.86948,4.14299,3.86144,4.10148,22135690,0
+IAC.US,D,20080124,000000,4.10509,4.16153,4.03199,4.09811,18019167,0
+IAC.US,D,20080125,000000,4.1265,4.14635,4.0105,4.04397,14581443,0
+IAC.US,D,20080128,000000,4.05357,4.18942,4.02699,4.17137,19321349,0
+IAC.US,D,20080129,000000,4.17621,4.29557,4.16792,4.25053,22606934,0
+IAC.US,D,20080130,000000,4.25906,4.30213,4.19959,4.216,19520157,0
+IAC.US,D,20080131,000000,4.15135,4.36349,4.1265,4.29902,22908959,0
+IAC.US,D,20080201,000000,4.37687,4.41493,4.30041,4.35201,25373972,0
+IAC.US,D,20080204,000000,4.32215,4.38187,4.21747,4.26251,14259218,0
+IAC.US,D,20080205,000000,4.15972,4.19959,4.01911,4.06858,21019872,0
+IAC.US,D,20080206,000000,3.82822,3.99229,3.77178,3.78532,37713083,0
+IAC.US,D,20080207,000000,3.76349,3.8534,3.69721,3.80681,27151135,0
+IAC.US,D,20080208,000000,3.77014,3.83806,3.64274,3.66399,30629724,0
+IAC.US,D,20080211,000000,3.6808,3.6808,3.61304,3.63938,24845148,0
+IAC.US,D,20080212,000000,3.66235,3.77834,3.64274,3.6758,19354849,0
+IAC.US,D,20080213,000000,3.73208,3.78696,3.6493,3.73544,17245523,0
+IAC.US,D,20080214,000000,3.72223,3.76177,3.61969,3.62141,13453194,0
+IAC.US,D,20080215,000000,3.60468,3.65931,3.57301,3.62592,13242248,0
+IAC.US,D,20080219,000000,3.65759,3.684,3.56464,3.59106,16304018,0
+IAC.US,D,20080220,000000,3.56825,3.679,3.56645,3.6475,16252024,0
+IAC.US,D,20080221,000000,3.66579,3.6726,3.55619,3.563,14322022,0
+IAC.US,D,20080222,000000,3.58925,3.61468,3.54996,3.59606,15828164,0
+IAC.US,D,20080225,000000,3.57998,3.65931,3.53815,3.65619,24941833,0
+IAC.US,D,20080226,000000,3.65931,3.80837,3.64594,3.78351,22403985,0
+IAC.US,D,20080227,000000,3.75045,3.77514,3.62912,3.64594,20673074,0
+IAC.US,D,20080228,000000,3.61969,3.6443,3.54824,3.558,16449875,0
+IAC.US,D,20080229,000000,3.50336,3.54159,3.27473,3.2982,41846746,0
+IAC.US,D,20080303,000000,3.28794,3.36587,3.28622,3.34446,25048306,0
+IAC.US,D,20080304,000000,3.32961,3.33782,3.23183,3.26333,25312264,0
+IAC.US,D,20080305,000000,3.25652,3.3096,3.24151,3.28302,20941082,0
+IAC.US,D,20080306,000000,3.27785,3.32264,3.22683,3.23331,24480292,0
+IAC.US,D,20080307,000000,3.21993,3.29975,3.18359,3.23651,17486175,0
+IAC.US,D,20080310,000000,3.2251,3.25989,3.14914,3.15078,15284708,0
+IAC.US,D,20080311,000000,3.1968,3.24331,3.16702,3.24011,23566922,0
+IAC.US,D,20080312,000000,3.25472,3.29655,3.21009,3.2251,11307658,0
+IAC.US,D,20080313,000000,3.1936,3.39237,3.1886,3.34446,25793384,0
+IAC.US,D,20080314,000000,3.39721,3.46349,3.28794,3.40738,43017141,0
+IAC.US,D,20080317,000000,3.3192,3.38417,3.25652,3.29139,21315659,0
+IAC.US,D,20080318,000000,3.33281,3.43027,3.28622,3.43027,16637764,0
+IAC.US,D,20080319,000000,3.45381,3.49188,3.36587,3.36587,13920761,0
+IAC.US,D,20080320,000000,3.36916,3.50517,3.35086,3.49828,20321182,0
+IAC.US,D,20080324,000000,3.48548,3.5977,3.48548,3.59606,14218361,0
+IAC.US,D,20080325,000000,3.58786,3.59606,3.48048,3.51509,15573605,0
+IAC.US,D,20080326,000000,3.48048,3.52018,3.41575,3.48704,14832117,0
+IAC.US,D,20080327,000000,3.48852,3.52174,3.43544,3.44036,10106576,0
+IAC.US,D,20080328,000000,3.48852,3.51354,3.37933,3.39573,10009935,0
+IAC.US,D,20080331,000000,3.49828,3.52174,3.41075,3.44036,20164673,0
+IAC.US,D,20080401,000000,3.4653,3.5169,3.4388,3.5169,16822551,0
+IAC.US,D,20080402,000000,3.54159,3.56464,3.50336,3.54495,14017267,0
+IAC.US,D,20080403,000000,3.53322,3.61624,3.5169,3.60788,13691467,0
+IAC.US,D,20080404,000000,3.62436,3.62436,3.53478,3.54824,10864559,0
+IAC.US,D,20080407,000000,3.558,3.61969,3.53478,3.56128,15358060,0
+IAC.US,D,20080408,000000,3.53142,3.5548,3.4653,3.51509,21527965,0
+IAC.US,D,20080409,000000,3.51509,3.51509,3.40221,3.43544,9783401,0
+IAC.US,D,20080410,000000,3.44381,3.52174,3.442,3.50172,13850583,0
+IAC.US,D,20080411,000000,3.46349,3.53642,3.39721,3.41395,13599964,0
+IAC.US,D,20080414,000000,3.40041,3.442,3.37252,3.38253,13006737,0
+IAC.US,D,20080415,000000,3.38597,3.38917,3.31764,3.33946,11559373,0
+IAC.US,D,20080416,000000,3.33946,3.38072,3.30139,3.36423,15926543,0
+IAC.US,D,20080417,000000,3.37588,3.45217,3.3525,3.42215,11177988,0
+IAC.US,D,20080418,000000,3.49655,3.54331,3.45045,3.5283,14714260,0
+IAC.US,D,20080421,000000,3.49992,3.49992,3.42215,3.45701,14399348,0
+IAC.US,D,20080422,000000,3.42559,3.44381,3.28474,3.321,16351194,0
+IAC.US,D,20080423,000000,3.33946,3.34922,3.26153,3.30139,17608969,0
+IAC.US,D,20080424,000000,3.30599,3.37588,3.26653,3.3475,24752856,0
+IAC.US,D,20080425,000000,3.35086,3.37933,3.321,3.36267,20894986,0
+IAC.US,D,20080428,000000,3.38072,3.38597,3.34266,3.38417,19919349,0
+IAC.US,D,20080429,000000,3.38417,3.40394,3.31427,3.39073,17526318,0
+IAC.US,D,20080430,000000,3.47367,3.5283,3.41739,3.44881,32921946,0
+IAC.US,D,20080501,000000,3.44545,3.53142,3.41255,3.51854,27813759,0
+IAC.US,D,20080502,000000,3.563,3.58786,3.50172,3.56128,26073901,0
+IAC.US,D,20080505,000000,3.53979,3.5927,3.5283,3.5598,19766960,0
+IAC.US,D,20080506,000000,3.54159,3.57301,3.49032,3.5548,17667571,0
+IAC.US,D,20080507,000000,3.51173,3.57818,3.49336,3.50517,7905360,0
+IAC.US,D,20080508,000000,3.49828,3.53979,3.4653,3.51354,16490640,0
+IAC.US,D,20080509,000000,3.46349,3.60107,3.45537,3.56965,14538107,0
+IAC.US,D,20080512,000000,3.57137,3.71066,3.54996,3.70902,15608734,0
+IAC.US,D,20080513,000000,3.72855,3.82822,3.69385,3.81181,28140656,0
+IAC.US,D,20080514,000000,3.86144,3.98884,3.81181,3.93257,25044440,0
+IAC.US,D,20080515,000000,3.91616,3.96062,3.88646,3.92937,19101349,0
+IAC.US,D,20080516,000000,3.92937,3.97744,3.88646,3.95103,16240027,0
+IAC.US,D,20080519,000000,3.94438,4.00369,3.89779,3.96587,9416015,0
+IAC.US,D,20080520,000000,3.93257,3.99393,3.88646,3.91099,8381261,0
+IAC.US,D,20080521,000000,3.93101,3.93921,3.85004,3.8598,13154621,0
+IAC.US,D,20080522,000000,3.87449,3.91772,3.83002,3.88474,10041316,0
+IAC.US,D,20080523,000000,3.85185,3.85185,3.77014,3.805,12031054,0
+IAC.US,D,20080527,000000,3.81354,3.8831,3.78876,3.85824,10085537,0
+IAC.US,D,20080528,000000,3.85824,3.88646,3.82002,3.86456,8933434,0
+IAC.US,D,20080529,000000,3.86612,3.96907,3.75226,3.76177,35966475,0
+IAC.US,D,20080530,000000,3.79516,3.8347,3.73708,3.73708,22397595,0
+IAC.US,D,20080602,000000,3.74372,3.76694,3.5977,3.66079,20793109,0
+IAC.US,D,20080603,000000,3.66079,3.69081,3.59606,3.64594,17369772,0
+IAC.US,D,20080604,000000,3.62436,3.75562,3.62436,3.679,15332101,0
+IAC.US,D,20080605,000000,3.68244,3.73708,3.66399,3.71222,9543783,0
+IAC.US,D,20080606,000000,3.68917,3.71066,3.51354,3.51854,22949924,0
+IAC.US,D,20080609,000000,3.52018,3.55176,3.44545,3.50517,15737912,0
+IAC.US,D,20080610,000000,3.47867,3.563,3.47367,3.52338,12296607,0
+IAC.US,D,20080611,000000,3.51173,3.5466,3.38597,3.38917,16590146,0
+IAC.US,D,20080612,000000,3.40558,3.48548,3.38917,3.41395,14458443,0
+IAC.US,D,20080613,000000,3.44545,3.53642,3.41075,3.53642,15630388,0
+IAC.US,D,20080616,000000,3.52338,3.59606,3.49491,3.56464,17432201,0
+IAC.US,D,20080617,000000,3.56464,3.57482,3.50172,3.52174,17453481,0
+IAC.US,D,20080618,000000,3.52018,3.558,3.48852,3.51173,21158972,0
+IAC.US,D,20080619,000000,3.52174,3.558,3.47531,3.54824,18782280,0
+IAC.US,D,20080620,000000,3.54159,3.5466,3.38597,3.41255,25783515,0
+IAC.US,D,20080623,000000,3.44036,3.44036,3.34922,3.35414,16169758,0
+IAC.US,D,20080624,000000,3.3475,3.36768,3.27957,3.28622,25842452,0
+IAC.US,D,20080625,000000,3.31427,3.43199,3.28121,3.36587,26313815,0
+IAC.US,D,20080626,000000,3.31427,3.34446,3.24011,3.24011,16156301,0
+IAC.US,D,20080627,000000,3.23331,3.25472,3.13052,3.13872,21401975,0
+IAC.US,D,20080630,000000,3.13052,3.2251,3.09926,3.19524,23750970,0
+IAC.US,D,20080701,000000,3.1571,3.21829,3.11715,3.19861,19125522,0
+IAC.US,D,20080702,000000,3.20361,3.20361,3.05258,3.05258,20252580,0
+IAC.US,D,20080703,000000,3.04938,3.05767,2.98474,2.99647,12576815,0
+IAC.US,D,20080707,000000,3.00952,3.02116,2.88195,2.96021,20388596,0
+IAC.US,D,20080708,000000,2.93806,3.04602,2.93806,3.04602,14068455,0
+IAC.US,D,20080709,000000,3.02961,3.04602,2.87711,2.87892,17474542,0
+IAC.US,D,20080710,000000,2.85874,3.00271,2.85029,2.95505,24791471,0
+IAC.US,D,20080711,000000,2.91674,2.93158,2.79237,2.80763,30570780,0
+IAC.US,D,20080714,000000,2.85373,2.99327,2.84561,2.92018,39759096,0
+IAC.US,D,20080715,000000,2.8968,2.96973,2.8603,2.87367,29910562,0
+IAC.US,D,20080716,000000,2.87367,2.97974,2.87367,2.95324,34908316,0
+IAC.US,D,20080717,000000,2.96021,3.03618,2.92199,2.98294,25548799,0
+IAC.US,D,20080718,000000,2.96341,2.99147,2.93806,2.96185,20796293,0
+IAC.US,D,20080721,000000,2.97293,2.99647,2.90016,2.93651,15251990,0
+IAC.US,D,20080722,000000,2.91354,3.01936,2.89852,3.01477,19798451,0
+IAC.US,D,20080723,000000,3.02453,3.1904,3.01116,3.07088,28324435,0
+IAC.US,D,20080724,000000,3.03954,3.07605,2.95841,2.99647,24340370,0
+IAC.US,D,20080725,000000,3.01797,3.02116,2.93486,2.9466,19234689,0
+IAC.US,D,20080728,000000,2.93158,2.96473,2.8571,2.8603,13694428,0
+IAC.US,D,20080729,000000,2.88031,2.97629,2.85874,2.97449,24231628,0
+IAC.US,D,20080730,000000,2.98294,3.05767,2.8918,2.92822,21808676,0
+IAC.US,D,20080731,000000,2.8918,2.98474,2.88852,2.8936,24160754,0
+IAC.US,D,20080801,000000,2.91354,2.92379,2.80919,2.85874,23614988,0
+IAC.US,D,20080804,000000,2.85874,2.92822,2.82543,2.88696,17797792,0
+IAC.US,D,20080805,000000,2.93306,3.00599,2.91017,2.98146,25617904,0
+IAC.US,D,20080806,000000,2.99327,2.99975,2.92822,2.96473,18227387,0
+IAC.US,D,20080807,000000,2.96341,2.98294,2.91017,2.92199,16368113,0
+IAC.US,D,20080808,000000,2.91198,3.1023,2.90197,3.0776,22827426,0
+IAC.US,D,20080811,000000,3.06907,3.24151,3.05094,3.14914,31657120,0
+IAC.US,D,20080812,000000,2.86374,3.11263,2.86374,3.09409,30367175,0
+IAC.US,D,20080813,000000,3.08745,3.24651,3.08745,3.18359,39349183,0
+IAC.US,D,20080814,000000,3.0644,3.20648,3.00779,3.18203,53682421,0
+IAC.US,D,20080815,000000,3.1904,3.2,3.05923,3.08573,29958437,0
+IAC.US,D,20080818,000000,3.07925,3.1041,2.96021,2.96973,39392209,0
+IAC.US,D,20080819,000000,2.93651,2.97293,2.92199,2.92822,58845063,0
+IAC.US,D,20080820,000000,2.92683,2.95685,2.87711,2.91674,239841054,0
+IAC.US,D,20080821,000000,2.68499,2.90016,2.66825,2.75595,35935275,0
+IAC.US,D,20080822,000000,2.77596,2.91017,2.7347,2.85874,26960810,0
+IAC.US,D,20080825,000000,2.85874,2.87531,2.7525,2.85029,23158750,0
+IAC.US,D,20080826,000000,2.8671,2.92018,2.7347,2.88532,15477987,0
+IAC.US,D,20080827,000000,2.8968,2.90197,2.83068,2.84225,14720128,0
+IAC.US,D,20080828,000000,2.84225,2.87367,2.73626,2.79918,17476070,0
+IAC.US,D,20080829,000000,2.71944,2.76948,2.71944,2.75094,9073282,0
+IAC.US,D,20080902,000000,2.77596,2.84561,2.75094,2.76776,12810989,0
+IAC.US,D,20080903,000000,2.69631,2.86555,2.658,2.80763,13307212,0
+IAC.US,D,20080904,000000,2.85029,2.89516,2.71788,2.87194,17027655,0
+IAC.US,D,20080905,000000,2.87194,2.905,2.80763,2.88351,12993268,0
+IAC.US,D,20080908,000000,2.8571,2.8571,2.8571,2.8571,1197925,0
+IAC.US,D,20080909,000000,2.84725,2.88031,2.77916,2.82404,13139491,0
+IAC.US,D,20080910,000000,2.87711,2.91674,2.79918,2.83568,14868723,0
+IAC.US,D,20080911,000000,2.83388,2.83388,2.73626,2.76612,17755534,0
+IAC.US,D,20080912,000000,2.76276,2.79737,2.67342,2.76776,18525228,0
+IAC.US,D,20080915,000000,2.72289,2.81731,2.663,2.66825,10259698,0
+IAC.US,D,20080916,000000,2.69803,2.8155,2.6516,2.72789,14169058,0
+IAC.US,D,20080917,000000,2.7525,2.86555,2.71944,2.76948,21727585,0
+IAC.US,D,20080918,000000,2.73929,2.85029,2.7379,2.80919,20568979,0
+IAC.US,D,20080922,000000,2.80763,2.87071,2.68802,2.80443,13331686,0
+IAC.US,D,20080923,000000,2.95685,2.95685,2.7347,2.75094,13370072,0
+IAC.US,D,20080924,000000,2.80082,2.87711,2.78417,2.8155,11647101,0
+IAC.US,D,20080925,000000,2.85029,2.92518,2.80763,2.8155,12083620,0
+IAC.US,D,20080926,000000,2.77916,2.82404,2.7297,2.81731,14169456,0
+IAC.US,D,20080929,000000,2.74758,2.81731,2.46267,2.46267,20585984,0
+IAC.US,D,20080930,000000,2.6087,2.88351,2.57063,2.8671,21847537,0
+IAC.US,D,20081001,000000,2.82543,2.89016,2.81239,2.88696,14443631,0
+IAC.US,D,20081002,000000,2.82904,2.88532,2.80082,2.82724,10250382,0
+IAC.US,D,20081003,000000,2.81731,2.84225,2.63675,2.66136,19776702,0
+IAC.US,D,20081006,000000,2.58351,2.65463,2.5009,2.64512,22921287,0
+IAC.US,D,20081007,000000,2.6516,2.81731,2.52732,2.56546,13995915,0
+IAC.US,D,20081008,000000,2.54561,2.62838,2.19926,2.4493,24171614,0
+IAC.US,D,20081009,000000,2.51075,2.58031,2.41263,2.47432,15388582,0
+IAC.US,D,20081010,000000,2.37957,2.61526,2.3735,2.52732,23541312,0
+IAC.US,D,20081013,000000,2.62338,2.62838,2.51542,2.56046,21477068,0
+IAC.US,D,20081014,000000,2.574,2.65463,2.47613,2.51723,20183067,0
+IAC.US,D,20081015,000000,2.47432,2.56046,2.405,2.405,12324904,0
+IAC.US,D,20081016,000000,2.42781,2.54077,2.2936,2.50755,18802082,0
+IAC.US,D,20081017,000000,2.44299,2.57703,2.38638,2.5324,13894637,0
+IAC.US,D,20081020,000000,2.55701,2.67498,2.53577,2.66645,7711347,0
+IAC.US,D,20081021,000000,2.62338,2.77112,2.61674,2.68162,15546338,0
+IAC.US,D,20081022,000000,2.61829,2.69139,2.61034,2.67662,17127262,0
+IAC.US,D,20081023,000000,2.68162,2.68326,2.55185,2.658,15289240,0
+IAC.US,D,20081024,000000,2.55701,2.68499,2.4991,2.65463,13197214,0
+IAC.US,D,20081027,000000,2.59171,2.71124,2.59171,2.60369,9171373,0
+IAC.US,D,20081028,000000,2.67982,2.79237,2.60525,2.79237,14418636,0
+IAC.US,D,20081029,000000,2.78236,2.87892,2.67818,2.80443,17975136,0
+IAC.US,D,20081030,000000,2.83068,2.87194,2.72108,2.74758,13325621,0
+IAC.US,D,20081031,000000,2.72445,2.84725,2.71124,2.7776,14058675,0
+IAC.US,D,20081103,000000,2.79401,2.81058,2.71468,2.7461,9041926,0
+IAC.US,D,20081104,000000,2.79918,2.79918,2.70123,2.75094,16664851,0
+IAC.US,D,20081105,000000,2.85874,2.99483,2.83068,2.84044,22093594,0
+IAC.US,D,20081106,000000,2.78417,2.88532,2.78417,2.79918,13448029,0
+IAC.US,D,20081107,000000,2.80263,2.85529,2.72289,2.75759,10390573,0
+IAC.US,D,20081110,000000,2.81731,2.82543,2.61034,2.64512,8376701,0
+IAC.US,D,20081111,000000,2.61829,2.67342,2.59532,2.64512,8537337,0
+IAC.US,D,20081112,000000,2.61829,2.66825,2.58687,2.60008,10054180,0
+IAC.US,D,20081113,000000,2.59532,2.71468,2.5306,2.71288,19382089,0
+IAC.US,D,20081114,000000,2.64512,2.72789,2.59352,2.63856,11780458,0
+IAC.US,D,20081117,000000,2.61526,2.61526,2.51879,2.55365,11337954,0
+IAC.US,D,20081118,000000,2.55185,2.59852,2.41107,2.55029,16609998,0
+IAC.US,D,20081119,000000,2.54397,2.58351,2.39139,2.40156,15578098,0
+IAC.US,D,20081120,000000,2.3781,2.48573,2.32166,2.36013,16832101,0
+IAC.US,D,20081121,000000,2.3735,2.48753,2.24733,2.47432,20124542,0
+IAC.US,D,20081124,000000,2.48056,2.49606,2.38794,2.48753,14497393,0
+IAC.US,D,20081125,000000,2.48056,2.50254,2.41263,2.48753,10225045,0
+IAC.US,D,20081126,000000,2.47104,2.52395,2.42961,2.48753,13386585,0
+IAC.US,D,20081128,000000,2.46604,2.46924,2.42781,2.45103,2979337,0
+IAC.US,D,20081201,000000,2.40156,2.43306,2.31345,2.31345,8318064,0
+IAC.US,D,20081202,000000,2.34487,2.38638,2.31345,2.38458,9230170,0
+IAC.US,D,20081203,000000,2.34971,2.47613,2.34807,2.47613,13768435,0
+IAC.US,D,20081204,000000,2.31206,2.44766,2.29705,2.34487,10789243,0
+IAC.US,D,20081205,000000,2.34192,2.51542,2.30697,2.51214,12787570,0
+IAC.US,D,20081208,000000,2.54241,2.57703,2.48228,2.55029,11568180,0
+IAC.US,D,20081209,000000,2.574,2.85874,2.57063,2.80919,36186341,0
+IAC.US,D,20081210,000000,2.81731,2.83905,2.74914,2.76612,9479362,0
+IAC.US,D,20081211,000000,2.7379,2.76776,2.658,2.68326,12033360,0
+IAC.US,D,20081212,000000,2.66136,2.74914,2.6516,2.73929,10680314,0
+IAC.US,D,20081215,000000,2.7315,2.74758,2.68499,2.70788,9301413,0
+IAC.US,D,20081216,000000,2.72108,2.78564,2.71288,2.77112,12368488,0
+IAC.US,D,20081217,000000,2.77112,2.77441,2.6945,2.69803,10553263,0
+IAC.US,D,20081218,000000,2.70788,2.73626,2.64996,2.67982,15540467,0
+IAC.US,D,20081219,000000,2.67662,2.74758,2.58031,2.70968,11135970,0
+IAC.US,D,20081222,000000,2.6945,2.69631,2.61354,2.66981,12432618,0
+IAC.US,D,20081223,000000,2.663,2.68499,2.61189,2.63675,3715249,0
+IAC.US,D,20081224,000000,2.64512,2.64512,2.59688,2.61526,2067572,0
+IAC.US,D,20081226,000000,2.61354,2.63175,2.54077,2.56046,6250468,0
+IAC.US,D,20081229,000000,2.56366,2.56366,2.49787,2.52912,3921110,0
+IAC.US,D,20081230,000000,2.52223,2.61526,2.48753,2.61354,7860416,0
+IAC.US,D,20081231,000000,2.60008,2.63175,2.57063,2.60705,7484128,0
+IAC.US,D,20090102,000000,2.61034,2.67342,2.56366,2.66645,5965885,0
+IAC.US,D,20090105,000000,2.64832,2.70287,2.62477,2.66981,9351986,0
+IAC.US,D,20090106,000000,2.68983,2.7379,2.67342,2.70968,12707094,0
+IAC.US,D,20090107,000000,2.68622,2.70788,2.58351,2.60008,12580749,0
+IAC.US,D,20090108,000000,2.59532,2.59532,2.54077,2.59532,9657564,0
+IAC.US,D,20090109,000000,2.59532,2.59852,2.46924,2.48228,13385587,0
+IAC.US,D,20090112,000000,2.47892,2.51075,2.42961,2.46267,10833615,0
+IAC.US,D,20090113,000000,2.46267,2.48228,2.41107,2.44766,10178564,0
+IAC.US,D,20090114,000000,2.42961,2.47613,2.4096,2.46087,9227602,0
+IAC.US,D,20090115,000000,2.46087,2.52223,2.41107,2.5009,16332672,0
+IAC.US,D,20090116,000000,2.52059,2.56702,2.47613,2.50935,17278363,0
+IAC.US,D,20090120,000000,2.50435,2.55185,2.4443,2.44766,13614043,0
+IAC.US,D,20090121,000000,2.45767,2.49098,2.42445,2.48573,11868080,0
+IAC.US,D,20090122,000000,2.45447,2.50574,2.43782,2.46924,9201723,0
+IAC.US,D,20090123,000000,2.43962,2.50254,2.43962,2.48573,13960367,0
+IAC.US,D,20090126,000000,2.48409,2.50574,2.44118,2.46768,11763375,0
+IAC.US,D,20090127,000000,2.45767,2.49606,2.45103,2.48917,12820763,0
+IAC.US,D,20090128,000000,2.51542,2.51723,2.46087,2.50254,15087392,0
+IAC.US,D,20090129,000000,2.5009,2.54561,2.46768,2.47892,8297747,0
+IAC.US,D,20090130,000000,2.50254,2.52395,2.42281,2.43626,9984829,0
+IAC.US,D,20090202,000000,2.42625,2.48573,2.39975,2.47104,7822132,0
+IAC.US,D,20090203,000000,2.5009,2.53897,2.39475,2.44118,19798687,0
+IAC.US,D,20090204,000000,2.43782,2.47432,2.33011,2.34192,25710421,0
+IAC.US,D,20090205,000000,2.32166,2.3781,2.31829,2.34807,15987026,0
+IAC.US,D,20090206,000000,2.36333,2.50935,2.36333,2.45103,19935240,0
+IAC.US,D,20090209,000000,2.4443,2.4927,2.3982,2.48228,16222150,0
+IAC.US,D,20090210,000000,2.46448,2.4927,2.38458,2.405,20944166,0
+IAC.US,D,20090211,000000,2.38138,2.46448,2.35496,2.37473,14073274,0
+IAC.US,D,20090212,000000,2.46448,2.52059,2.43626,2.50254,23148034,0
+IAC.US,D,20090213,000000,2.4927,2.51362,2.46924,2.49434,13056134,0
+IAC.US,D,20090217,000000,2.47285,2.49098,2.40656,2.4493,15109634,0
+IAC.US,D,20090218,000000,2.45447,2.47104,2.40156,2.45267,12992900,0
+IAC.US,D,20090219,000000,2.45267,2.48409,2.38138,2.39975,12661117,0
+IAC.US,D,20090220,000000,2.41107,2.53757,2.36489,2.49434,26010111,0
+IAC.US,D,20090223,000000,2.49098,2.52912,2.47285,2.47285,13908900,0
+IAC.US,D,20090224,000000,2.47892,2.58351,2.4443,2.55882,12696509,0
+IAC.US,D,20090225,000000,2.53897,2.58687,2.46448,2.50574,13440412,0
+IAC.US,D,20090226,000000,2.51542,2.56046,2.45947,2.46924,9883365,0
+IAC.US,D,20090227,000000,2.4443,2.51214,2.4443,2.47432,11340520,0
+IAC.US,D,20090302,000000,2.47892,2.5009,2.44299,2.45267,10813924,0
+IAC.US,D,20090303,000000,2.46604,2.50435,2.38975,2.40812,15104838,0
+IAC.US,D,20090304,000000,2.4178,2.45267,2.39311,2.405,11456583,0
+IAC.US,D,20090305,000000,2.38458,2.40812,2.34651,2.36169,10823303,0
+IAC.US,D,20090306,000000,2.36833,2.39655,2.2936,2.33864,25888072,0
+IAC.US,D,20090309,000000,2.32166,2.35669,2.20747,2.23068,21668434,0
+IAC.US,D,20090310,000000,2.24569,2.33347,2.19245,2.33183,16175482,0
+IAC.US,D,20090311,000000,2.33183,2.35152,2.29705,2.31682,11162667,0
+IAC.US,D,20090312,000000,2.30517,2.37957,2.28039,2.36489,11421617,0
+IAC.US,D,20090313,000000,2.36333,2.42116,2.33527,2.4178,11207878,0
+IAC.US,D,20090316,000000,2.41444,2.45103,2.36653,2.39975,8902049,0
+IAC.US,D,20090317,000000,2.41944,2.48409,2.39975,2.48056,8481834,0
+IAC.US,D,20090318,000000,2.48573,2.50435,2.43478,2.46924,14982235,0
+IAC.US,D,20090319,000000,2.48056,2.50755,2.45947,2.4991,11790413,0
+IAC.US,D,20090320,000000,2.50435,2.50435,2.4032,2.43962,20208307,0
+IAC.US,D,20090323,000000,2.48573,2.49434,2.44299,2.46924,15906003,0
+IAC.US,D,20090324,000000,2.45603,2.46448,2.41107,2.43782,9527226,0
+IAC.US,D,20090325,000000,2.44118,2.48228,2.41444,2.46604,9588469,0
+IAC.US,D,20090326,000000,2.57867,2.6516,2.54725,2.62838,17042029,0
+IAC.US,D,20090327,000000,2.59171,2.62838,2.53897,2.54881,14590520,0
+IAC.US,D,20090330,000000,2.51723,2.55029,2.48228,2.52576,10842440,0
+IAC.US,D,20090331,000000,2.51879,2.54397,2.48228,2.52395,13359418,0
+IAC.US,D,20090401,000000,2.51542,2.60369,2.50435,2.59352,8263754,0
+IAC.US,D,20090402,000000,2.58852,2.6598,2.56546,2.62174,11020456,0
+IAC.US,D,20090403,000000,2.62658,2.6466,2.60189,2.63675,5677626,0
+IAC.US,D,20090406,000000,2.61526,2.67982,2.58852,2.67498,9462341,0
+IAC.US,D,20090407,000000,2.65324,2.66645,2.6087,2.62477,5834212,0
+IAC.US,D,20090408,000000,2.65463,2.67342,2.62658,2.663,5251044,0
+IAC.US,D,20090409,000000,2.69139,2.74094,2.66645,2.73626,7146494,0
+IAC.US,D,20090413,000000,2.70623,2.76276,2.69967,2.75094,4990948,0
+IAC.US,D,20090414,000000,2.72625,2.75595,2.69286,2.72289,6086359,0
+IAC.US,D,20090415,000000,2.71124,2.72625,2.66136,2.70123,4053333,0
+IAC.US,D,20090416,000000,2.73626,2.80919,2.71124,2.78564,7558969,0
+IAC.US,D,20090417,000000,2.77112,2.79237,2.71944,2.76612,12163540,0
+IAC.US,D,20090420,000000,2.71608,2.74758,2.67342,2.68326,14494389,0
+IAC.US,D,20090421,000000,2.67818,2.72789,2.6516,2.70123,11213378,0
+IAC.US,D,20090422,000000,2.67818,2.72789,2.6516,2.67662,8961306,0
+IAC.US,D,20090423,000000,2.66825,2.67982,2.59688,2.67342,9788017,0
+IAC.US,D,20090424,000000,2.66645,2.74758,2.64832,2.71468,7490378,0
+IAC.US,D,20090427,000000,2.66136,2.69631,2.62658,2.63856,13186404,0
+IAC.US,D,20090428,000000,2.62477,2.69286,2.62477,2.64512,9863692,0
+IAC.US,D,20090429,000000,2.64036,2.84225,2.64036,2.75939,19073113,0
+IAC.US,D,20090430,000000,2.7776,2.78901,2.65324,2.65463,15796855,0
+IAC.US,D,20090501,000000,2.66136,2.66481,2.6466,2.65644,10233909,0
+IAC.US,D,20090504,000000,2.66981,2.6945,2.62477,2.65644,10944441,0
+IAC.US,D,20090505,000000,2.6598,2.68499,2.64832,2.65644,14144521,0
+IAC.US,D,20090506,000000,2.66481,2.68499,2.60189,2.6466,18856673,0
+IAC.US,D,20090507,000000,2.65644,2.663,2.61189,2.62838,9928353,0
+IAC.US,D,20090508,000000,2.64192,2.67662,2.61189,2.61674,8797652,0
+IAC.US,D,20090511,000000,2.57564,2.65324,2.56883,2.62658,9981102,0
+IAC.US,D,20090512,000000,2.64036,2.64036,2.56546,2.59352,13206737,0
+IAC.US,D,20090513,000000,2.57703,2.60008,2.50435,2.51075,13473964,0
+IAC.US,D,20090514,000000,2.51214,2.54561,2.50254,2.51075,7577076,0
+IAC.US,D,20090515,000000,2.50254,2.50254,2.46768,2.47752,8656432,0
+IAC.US,D,20090518,000000,2.46448,2.53421,2.46267,2.5306,7760363,0
+IAC.US,D,20090519,000000,2.50755,2.57063,2.48409,2.53757,10873545,0
+IAC.US,D,20090520,000000,2.53757,2.61189,2.51362,2.57867,11086852,0
+IAC.US,D,20090521,000000,2.55521,2.61674,2.53897,2.55029,10725493,0
+IAC.US,D,20090522,000000,2.56046,2.6087,2.55029,2.56366,9002483,0
+IAC.US,D,20090526,000000,2.52576,2.66825,2.52223,2.658,13745420,0
+IAC.US,D,20090527,000000,2.63511,2.71788,2.63511,2.65644,13304112,0
+IAC.US,D,20090528,000000,2.68499,2.72445,2.64832,2.67498,10960002,0
+IAC.US,D,20090529,000000,2.67162,2.6945,2.65644,2.68499,18309866,0
+IAC.US,D,20090601,000000,2.69631,2.75939,2.67818,2.7461,15255057,0
+IAC.US,D,20090602,000000,2.74438,2.77276,2.71468,2.71468,11984808,0
+IAC.US,D,20090603,000000,2.71124,2.75759,2.63675,2.6466,22184098,0
+IAC.US,D,20090604,000000,2.64192,2.68622,2.63511,2.67162,13415301,0
+IAC.US,D,20090605,000000,2.70623,2.72445,2.64996,2.70287,15408218,0
+IAC.US,D,20090608,000000,2.70123,2.7297,2.67498,2.68622,16727147,0
+IAC.US,D,20090609,000000,2.69286,2.74438,2.67162,2.7329,8976267,0
+IAC.US,D,20090610,000000,2.73929,2.80263,2.71124,2.77441,23125741,0
+IAC.US,D,20090611,000000,2.7776,2.80082,2.7379,2.74274,13120456,0
+IAC.US,D,20090612,000000,2.7315,2.7525,2.46087,2.71944,17443124,0
+IAC.US,D,20090615,000000,2.69139,2.70468,2.65463,2.69967,16921177,0
+IAC.US,D,20090616,000000,2.69803,2.74274,2.64036,2.6945,14366340,0
+IAC.US,D,20090617,000000,2.71944,2.73626,2.66645,2.70623,17172983,0
+IAC.US,D,20090618,000000,2.69139,2.72445,2.67662,2.70123,8936551,0
+IAC.US,D,20090619,000000,2.6945,2.75094,2.68983,2.72625,15214853,0
+IAC.US,D,20090622,000000,2.69286,2.71468,2.63675,2.64512,25316718,0
+IAC.US,D,20090623,000000,2.64832,2.6598,2.61354,2.62477,17889334,0
+IAC.US,D,20090624,000000,2.62838,2.65644,2.62338,2.64512,15932945,0
+IAC.US,D,20090625,000000,2.62994,2.65644,2.62994,2.63331,22225050,0
+IAC.US,D,20090626,000000,2.61354,2.6598,2.61354,2.64036,22780867,0
+IAC.US,D,20090629,000000,2.63856,2.67342,2.61189,2.64036,17727913,0
+IAC.US,D,20090630,000000,2.6516,2.67162,2.61189,2.6598,23576988,0
+IAC.US,D,20090701,000000,2.67818,2.72625,2.66825,2.6945,13611010,0
+IAC.US,D,20090702,000000,2.67342,2.6945,2.64356,2.66481,11577821,0
+IAC.US,D,20090706,000000,2.66136,2.69631,2.6598,2.67498,13357084,0
+IAC.US,D,20090707,000000,2.66481,2.67982,2.61526,2.61829,10641465,0
+IAC.US,D,20090708,000000,2.63331,2.658,2.59024,2.60008,16982931,0
+IAC.US,D,20090709,000000,2.61034,2.64192,2.58203,2.61674,10491672,0
+IAC.US,D,20090710,000000,2.60525,2.64356,2.59852,2.62338,9611769,0
+IAC.US,D,20090713,000000,2.62994,2.68326,2.59688,2.66981,14421116,0
+IAC.US,D,20090714,000000,2.65644,2.70468,2.64996,2.68622,15782748,0
+IAC.US,D,20090715,000000,2.6945,2.77441,2.6945,2.76948,10540696,0
+IAC.US,D,20090716,000000,2.77112,2.8155,2.75431,2.80443,12375907,0
+IAC.US,D,20090717,000000,2.81239,2.81239,2.74914,2.78745,19018161,0
+IAC.US,D,20090720,000000,2.78564,2.86891,2.77441,2.8621,17860327,0
+IAC.US,D,20090721,000000,2.85529,2.90681,2.83905,2.90681,22695590,0
+IAC.US,D,20090722,000000,2.88696,2.96341,2.86891,2.95168,15529992,0
+IAC.US,D,20090723,000000,2.93486,3.04266,2.92379,2.98811,17261275,0
+IAC.US,D,20090724,000000,2.99483,2.99483,2.96185,2.96809,13162404,0
+IAC.US,D,20090727,000000,3.10566,3.10566,2.98294,2.99147,29768309,0
+IAC.US,D,20090728,000000,3.02453,3.02633,2.96185,2.96809,23755956,0
+IAC.US,D,20090729,000000,2.9484,3.02633,2.92978,2.98474,20032329,0
+IAC.US,D,20090730,000000,3.03618,3.10911,3.02453,3.06103,22699273,0
+IAC.US,D,20090731,000000,3.0776,3.1219,3.04758,3.05094,14017095,0
+IAC.US,D,20090803,000000,3.0776,3.11411,3.05258,3.06907,10865101,0
+IAC.US,D,20090804,000000,3.08893,3.09065,3.02453,3.03618,11528330,0
+IAC.US,D,20090805,000000,3.04938,3.07424,2.96628,3.00435,15391134,0
+IAC.US,D,20090806,000000,3.00952,3.05258,2.97629,3.04102,15416415,0
+IAC.US,D,20090807,000000,3.07605,3.10747,3.05767,3.0644,7312983,0
+IAC.US,D,20090810,000000,3.0644,3.07925,3.04602,3.0662,6142616,0
+IAC.US,D,20090811,000000,3.03954,3.05258,3.01616,3.03454,6475925,0
+IAC.US,D,20090812,000000,3.04266,3.1009,3.02633,3.06284,10216417,0
+IAC.US,D,20090813,000000,3.09229,3.10911,3.02961,3.10566,18018360,0
+IAC.US,D,20090814,000000,3.05923,3.10911,3.04602,3.10566,11420958,0
+IAC.US,D,20090817,000000,3.06284,3.08064,3.03454,3.04938,9956778,0
+IAC.US,D,20090818,000000,3.04758,3.08244,3.03618,3.07605,6727998,0
+IAC.US,D,20090819,000000,3.05603,3.16538,3.05258,3.14389,15536981,0
+IAC.US,D,20090820,000000,3.15217,3.16358,3.11895,3.14389,11880843,0
+IAC.US,D,20090821,000000,3.17358,3.24151,3.13692,3.23183,15581639,0
+IAC.US,D,20090824,000000,3.21993,3.24151,3.14914,3.15537,7824846,0
+IAC.US,D,20090825,000000,3.14914,3.21165,3.13052,3.18039,10523280,0
+IAC.US,D,20090826,000000,3.18359,3.19524,3.11895,3.15217,12641332,0
+IAC.US,D,20090827,000000,3.14914,3.16021,3.09746,3.13232,11663266,0
+IAC.US,D,20090828,000000,3.14914,3.17039,3.08064,3.09229,13521106,0
+IAC.US,D,20090831,000000,3.10747,3.11411,3.04602,3.06907,18432285,0
+IAC.US,D,20090901,000000,3.09926,3.18359,3.03618,3.07424,20787340,0
+IAC.US,D,20090902,000000,3.04422,3.08893,3.03454,3.03774,6289538,0
+IAC.US,D,20090903,000000,3.04938,3.0644,3.00952,3.06103,5493875,0
+IAC.US,D,20090904,000000,3.05767,3.11715,3.03618,3.11263,5142263,0
+IAC.US,D,20090908,000000,3.11895,3.14733,3.08893,3.14569,7149007,0
+IAC.US,D,20090909,000000,3.14389,3.24815,3.12896,3.23002,18835326,0
+IAC.US,D,20090910,000000,3.21009,3.24815,3.1968,3.23651,17480764,0
+IAC.US,D,20090911,000000,3.21009,3.24151,3.1886,3.1936,14670122,0
+IAC.US,D,20090914,000000,3.21665,3.24471,3.16358,3.21501,7378042,0
+IAC.US,D,20090915,000000,3.22174,3.35086,3.2018,3.34446,17235853,0
+IAC.US,D,20090916,000000,3.30779,3.42559,3.30779,3.42559,17375495,0
+IAC.US,D,20090917,000000,3.40041,3.45217,3.37432,3.40738,13941332,0
+IAC.US,D,20090918,000000,3.42215,3.45865,3.38753,3.43363,16192023,0
+IAC.US,D,20090921,000000,3.42879,3.442,3.38253,3.41895,11616895,0
+IAC.US,D,20090922,000000,3.44036,3.44545,3.38417,3.39573,12579617,0
+IAC.US,D,20090923,000000,3.39721,3.52674,3.39393,3.45381,22652807,0
+IAC.US,D,20090924,000000,3.48548,3.51509,3.39721,3.42215,11182559,0
+IAC.US,D,20090925,000000,3.42879,3.48048,3.37933,3.38753,19878933,0
+IAC.US,D,20090928,000000,3.39721,3.47867,3.37252,3.45865,17206991,0
+IAC.US,D,20090929,000000,3.44036,3.45045,3.33618,3.34602,17709135,0
+IAC.US,D,20090930,000000,3.35086,3.36768,3.28474,3.34602,16493958,0
+IAC.US,D,20091001,000000,3.36423,3.40558,3.25168,3.25472,10415238,0
+IAC.US,D,20091002,000000,3.23651,3.23651,3.17039,3.17884,16465024,0
+IAC.US,D,20091005,000000,3.18203,3.26333,3.17358,3.1904,8211788,0
+IAC.US,D,20091006,000000,3.2,3.24471,3.1904,3.23831,12775138,0
+IAC.US,D,20091007,000000,3.23183,3.24151,3.15857,3.20525,13776391,0
+IAC.US,D,20091008,000000,3.21665,3.23002,3.14053,3.14733,14456108,0
+IAC.US,D,20091009,000000,3.14389,3.18039,3.13396,3.16021,8281732,0
+IAC.US,D,20091012,000000,3.18203,3.19188,3.13232,3.15373,6199008,0
+IAC.US,D,20091013,000000,3.16185,3.18359,3.13552,3.17178,8138498,0
+IAC.US,D,20091014,000000,3.17039,3.18359,3.13872,3.15537,7535422,0
+IAC.US,D,20091015,000000,3.14733,3.17703,3.13872,3.17039,9857620,0
+IAC.US,D,20091016,000000,3.15537,3.1886,3.14217,3.15217,13186052,0
+IAC.US,D,20091019,000000,3.16538,3.18203,3.14389,3.17884,13486230,0
+IAC.US,D,20091020,000000,3.17039,3.19188,3.14914,3.18039,8875990,0
+IAC.US,D,20091021,000000,3.17178,3.21165,3.10911,3.10911,15236277,0
+IAC.US,D,20091022,000000,3.13052,3.20829,3.09926,3.2018,16119785,0
+IAC.US,D,20091023,000000,3.17358,3.20829,3.1219,3.14914,11222913,0
+IAC.US,D,20091026,000000,3.13052,3.23651,3.13052,3.20648,24015565,0
+IAC.US,D,20091027,000000,3.31107,3.44036,3.16185,3.1886,39060986,0
+IAC.US,D,20091028,000000,3.1936,3.20829,3.11083,3.11575,18832037,0
+IAC.US,D,20091029,000000,3.14914,3.18039,3.14053,3.15078,16926112,0
+IAC.US,D,20091030,000000,3.15078,3.15857,3.1219,3.13872,21218833,0
+IAC.US,D,20091102,000000,3.13692,3.16185,3.11083,3.15217,18986992,0
+IAC.US,D,20091103,000000,3.14914,3.15857,3.12896,3.1571,12601809,0
+IAC.US,D,20091104,000000,3.17039,3.18359,3.14053,3.14569,22464108,0
+IAC.US,D,20091105,000000,3.15078,3.1968,3.14389,3.17178,19015178,0
+IAC.US,D,20091106,000000,3.15857,3.2018,3.14569,3.1936,14244469,0
+IAC.US,D,20091109,000000,3.21165,3.25989,3.18523,3.24996,14909992,0
+IAC.US,D,20091110,000000,3.23183,3.27153,3.22847,3.25652,12255077,0
+IAC.US,D,20091111,000000,3.25808,3.28975,3.23511,3.26817,15679555,0
+IAC.US,D,20091112,000000,3.25808,3.30459,3.24815,3.25989,14319198,0
+IAC.US,D,20091113,000000,3.28474,3.28474,3.23331,3.25168,9504493,0
+IAC.US,D,20091116,000000,3.25652,3.316,3.25472,3.30295,11522400,0
+IAC.US,D,20091117,000000,3.27334,3.33462,3.26653,3.32445,7496981,0
+IAC.US,D,20091118,000000,3.3192,3.32264,3.26333,3.27785,7727411,0
+IAC.US,D,20091119,000000,3.26817,3.27153,3.2251,3.24996,7536172,0
+IAC.US,D,20091120,000000,3.23331,3.25989,3.21009,3.21665,10648834,0
+IAC.US,D,20091123,000000,3.23831,3.31427,3.23831,3.3096,15784326,0
+IAC.US,D,20091124,000000,3.28474,3.31263,3.27153,3.30295,9160719,0
+IAC.US,D,20091125,000000,3.29475,3.31107,3.26505,3.27153,9758645,0
+IAC.US,D,20091127,000000,3.15857,3.24331,3.15857,3.21993,6974291,0
+IAC.US,D,20091130,000000,3.21329,3.23511,3.19188,3.2233,16760188,0
+IAC.US,D,20091201,000000,3.24471,3.25989,3.20361,3.21829,13986190,0
+IAC.US,D,20091202,000000,3.2251,3.22683,3.17358,3.18523,10376309,0
+IAC.US,D,20091203,000000,3.1904,3.21009,3.14914,3.14914,8603426,0
+IAC.US,D,20091204,000000,3.17178,3.20648,3.14914,3.16021,19990250,0
+IAC.US,D,20091207,000000,3.16358,3.17178,3.14389,3.14914,17599167,0
+IAC.US,D,20091208,000000,3.1571,3.19524,3.12371,3.17358,14458990,0
+IAC.US,D,20091209,000000,3.15857,3.16858,3.13052,3.14733,10622300,0
+IAC.US,D,20091210,000000,3.17039,3.19524,3.13552,3.14914,11688993,0
+IAC.US,D,20091211,000000,3.15217,3.16358,3.12034,3.14733,7786639,0
+IAC.US,D,20091214,000000,3.15857,3.19861,3.13692,3.19861,8789667,0
+IAC.US,D,20091215,000000,3.1904,3.21501,3.14569,3.15078,14449662,0
+IAC.US,D,20091216,000000,3.16358,3.24471,3.16021,3.1886,13043415,0
+IAC.US,D,20091217,000000,3.20361,3.20525,3.15373,3.15373,14252471,0
+IAC.US,D,20091218,000000,3.16185,3.24471,3.14733,3.24471,44010405,0
+IAC.US,D,20091221,000000,3.24996,3.28622,3.24011,3.26817,12786043,0
+IAC.US,D,20091222,000000,3.26973,3.28794,3.25472,3.27621,5621548,0
+IAC.US,D,20091223,000000,3.27473,3.32781,3.26653,3.31764,6306828,0
+IAC.US,D,20091224,000000,3.32264,3.33462,3.27334,3.27957,3334440,0
+IAC.US,D,20091228,000000,3.2982,3.37252,3.29139,3.36916,7178248,0
+IAC.US,D,20091229,000000,3.35751,3.38597,3.35414,3.36423,5787579,0
+IAC.US,D,20091230,000000,3.36768,3.45045,3.36423,3.45045,7526330,0
+IAC.US,D,20091231,000000,3.45865,3.47531,3.39393,3.39393,4576436,0
+IAC.US,D,20100104,000000,3.41075,3.46046,3.38917,3.39902,10063374,0
+IAC.US,D,20100105,000000,3.41255,3.48048,3.38753,3.47367,13286873,0
+IAC.US,D,20100106,000000,3.46185,3.48704,3.4388,3.44545,9320662,0
+IAC.US,D,20100107,000000,3.43363,3.48368,3.42879,3.46185,11600164,0
+IAC.US,D,20100108,000000,3.47867,3.49655,3.44381,3.48368,6680425,0
+IAC.US,D,20100111,000000,3.48048,3.51509,3.4388,3.51173,11732314,0
+IAC.US,D,20100112,000000,3.50172,3.50517,3.43199,3.47711,8420855,0
+IAC.US,D,20100113,000000,3.63774,3.69221,3.55176,3.60468,13403012,0
+IAC.US,D,20100114,000000,3.60287,3.60468,3.5466,3.58786,9600886,0
+IAC.US,D,20100115,000000,3.57998,3.64118,3.52174,3.53478,8343278,0
+IAC.US,D,20100119,000000,3.53142,3.55619,3.50336,3.53815,9722051,0
+IAC.US,D,20100120,000000,3.52174,3.58326,3.50172,3.58146,10713736,0
+IAC.US,D,20100121,000000,3.558,3.63249,3.46349,3.46349,17528471,0
+IAC.US,D,20100122,000000,3.45537,3.48548,3.38072,3.39573,12550752,0
+IAC.US,D,20100125,000000,3.40221,3.41739,3.34602,3.36423,16196976,0
+IAC.US,D,20100126,000000,3.37096,3.39721,3.35086,3.35751,7460212,0
+IAC.US,D,20100127,000000,3.35086,3.40394,3.34126,3.39073,11223681,0
+IAC.US,D,20100128,000000,3.38753,3.39393,3.34602,3.36087,6083509,0
+IAC.US,D,20100129,000000,3.38417,3.40394,3.316,3.32781,9196311,0
+IAC.US,D,20100201,000000,3.34266,3.37588,3.32781,3.36267,7727545,0
+IAC.US,D,20100202,000000,3.35751,3.38917,3.34126,3.37252,5875055,0
+IAC.US,D,20100203,000000,3.37252,3.5169,3.3475,3.48704,15308013,0
+IAC.US,D,20100204,000000,3.48852,3.51354,3.43199,3.442,12916241,0
+IAC.US,D,20100205,000000,3.45537,3.51509,3.41395,3.50837,15604878,0
+IAC.US,D,20100208,000000,3.49491,3.53642,3.45701,3.50673,12068438,0
+IAC.US,D,20100209,000000,3.59606,3.68761,3.53142,3.53815,23014699,0
+IAC.US,D,20100210,000000,3.56965,3.58326,3.50837,3.5466,14585494,0
+IAC.US,D,20100211,000000,3.53642,3.59106,3.50336,3.56965,12908613,0
+IAC.US,D,20100212,000000,3.56645,3.59106,3.50172,3.56965,11642775,0
+IAC.US,D,20100216,000000,3.60287,3.61468,3.56464,3.57998,8223556,0
+IAC.US,D,20100217,000000,3.58146,3.61969,3.57137,3.61624,6985246,0
+IAC.US,D,20100218,000000,3.62592,3.62732,3.56128,3.62732,9025368,0
+IAC.US,D,20100219,000000,3.58326,3.6808,3.56825,3.67441,12436412,0
+IAC.US,D,20100222,000000,3.66579,3.68761,3.62256,3.62592,17364394,0
+IAC.US,D,20100223,000000,3.61468,3.6726,3.60788,3.65455,17270893,0
+IAC.US,D,20100224,000000,3.6726,3.69081,3.63413,3.66235,12726764,0
+IAC.US,D,20100225,000000,3.63593,3.74028,3.61304,3.72527,12078746,0
+IAC.US,D,20100226,000000,3.73208,3.74372,3.70049,3.71066,13687194,0
+IAC.US,D,20100301,000000,3.70566,3.82822,3.679,3.82338,18909490,0
+IAC.US,D,20100302,000000,3.81354,3.87613,3.81181,3.82002,11944434,0
+IAC.US,D,20100303,000000,3.83002,3.85004,3.79516,3.8018,5743700,0
+IAC.US,D,20100304,000000,3.82002,3.8466,3.78015,3.8466,8621695,0
+IAC.US,D,20100305,000000,3.83002,3.94438,3.82486,3.92756,13190803,0
+IAC.US,D,20100308,000000,3.93101,3.99393,3.91952,3.97408,11468010,0
+IAC.US,D,20100309,000000,3.95906,4.0055,3.95455,3.97227,9430776,0
+IAC.US,D,20100310,000000,3.95906,3.99065,3.92617,3.96407,13632513,0
+IAC.US,D,20100311,000000,3.95455,3.96751,3.91952,3.96062,8239392,0
+IAC.US,D,20100312,000000,3.97564,3.97908,3.90796,3.93741,9178221,0
+IAC.US,D,20100315,000000,3.92756,3.93741,3.87793,3.91952,10208516,0
+IAC.US,D,20100316,000000,3.92461,3.96907,3.90919,3.95906,11742666,0
+IAC.US,D,20100317,000000,3.95587,4.0055,3.95283,3.99229,14107983,0
+IAC.US,D,20100318,000000,4.0105,4.03552,3.96407,4.0219,9462257,0
+IAC.US,D,20100319,000000,4.0219,4.05521,3.95587,3.95906,10194008,0
+IAC.US,D,20100322,000000,3.84323,3.96407,3.83002,3.94758,14175459,0
+IAC.US,D,20100323,000000,3.93257,3.96407,3.90435,3.95587,13637493,0
+IAC.US,D,20100324,000000,3.91436,3.95455,3.90435,3.92756,10212209,0
+IAC.US,D,20100325,000000,3.93404,3.94758,3.8598,3.8598,11630989,0
+IAC.US,D,20100326,000000,3.88966,3.89311,3.82338,3.8315,8476754,0
+IAC.US,D,20100329,000000,3.86792,3.86792,3.72691,3.7904,16961270,0
+IAC.US,D,20100330,000000,3.80681,3.81501,3.75742,3.77514,10882454,0
+IAC.US,D,20100331,000000,3.77014,3.805,3.7539,3.77514,11410022,0
+IAC.US,D,20100401,000000,3.8018,3.81017,3.71747,3.73208,8893414,0
+IAC.US,D,20100405,000000,3.73208,3.76694,3.70902,3.75742,7297209,0
+IAC.US,D,20100406,000000,3.73027,3.81846,3.71583,3.79516,10673801,0
+IAC.US,D,20100407,000000,3.7918,3.84323,3.77178,3.82486,8597667,0
+IAC.US,D,20100408,000000,3.82658,3.86612,3.7918,3.85004,6910273,0
+IAC.US,D,20100409,000000,3.8534,3.86144,3.78876,3.805,7069274,0
+IAC.US,D,20100412,000000,3.7936,3.81017,3.7539,3.79516,7523774,0
+IAC.US,D,20100413,000000,3.79655,3.89147,3.77014,3.88827,6625314,0
+IAC.US,D,20100414,000000,3.88827,3.93741,3.8566,3.93741,7021530,0
+IAC.US,D,20100415,000000,3.92133,3.97744,3.91099,3.97744,8107505,0
+IAC.US,D,20100416,000000,3.95906,3.97063,3.90919,3.92133,8794143,0
+IAC.US,D,20100419,000000,3.89459,3.93257,3.8534,3.91772,4661583,0
+IAC.US,D,20100420,000000,3.92756,3.99393,3.92281,3.93921,7031288,0
+IAC.US,D,20100421,000000,3.94619,3.95587,3.85505,3.89779,8428504,0
+IAC.US,D,20100422,000000,3.86308,3.92461,3.82822,3.91099,3665965,0
+IAC.US,D,20100423,000000,3.92281,3.92756,3.87112,3.9009,5777888,0
+IAC.US,D,20100426,000000,3.89147,3.9009,3.87449,3.88474,0,0
+IAC.US,D,20100427,000000,3.86612,3.93101,3.8347,3.83962,12957082,0
+IAC.US,D,20100428,000000,3.90796,3.99549,3.73027,3.74528,16111514,0
+IAC.US,D,20100429,000000,3.77514,3.82658,3.76038,3.77358,8745279,0
+IAC.US,D,20100430,000000,3.78171,3.7918,3.71583,3.72084,9196435,0
+IAC.US,D,20100503,000000,3.71222,3.82338,3.71222,3.78696,4876481,0
+IAC.US,D,20100504,000000,3.75742,3.76038,3.6493,3.66924,5430114,0
+IAC.US,D,20100505,000000,3.6493,3.6726,3.59106,3.60788,6845410,0
+IAC.US,D,20100506,000000,3.61624,3.63076,3.3557,3.50673,9236588,0
+IAC.US,D,20100507,000000,3.47006,3.62912,3.39393,3.41575,11645729,0
+IAC.US,D,20100510,000000,3.55176,3.60468,3.50837,3.558,12203884,0
+IAC.US,D,20100511,000000,3.52174,3.63249,3.51354,3.59606,9991416,0
+IAC.US,D,20100512,000000,3.60107,3.72691,3.59106,3.69385,14451952,0
+IAC.US,D,20100513,000000,3.69902,3.7918,3.68761,3.7539,13013177,0
+IAC.US,D,20100514,000000,3.74192,3.77695,3.70049,3.74372,11482266,0
+IAC.US,D,20100517,000000,3.74372,3.83626,3.72223,3.82822,10655986,0
+IAC.US,D,20100518,000000,3.82002,3.8534,3.73027,3.73208,11789468,0
+IAC.US,D,20100519,000000,3.72855,3.77514,3.67441,3.69565,8095464,0
+IAC.US,D,20100520,000000,3.64594,3.65275,3.5548,3.5598,9259855,0
+IAC.US,D,20100521,000000,3.5169,3.58786,3.50517,3.5598,9907717,0
+IAC.US,D,20100524,000000,3.55176,3.72527,3.53478,3.6726,10257024,0
+IAC.US,D,20100525,000000,3.58925,3.75562,3.57654,3.74709,15808908,0
+IAC.US,D,20100526,000000,3.70738,3.82182,3.70738,3.74028,11921477,0
+IAC.US,D,20100527,000000,3.77695,3.88966,3.684,3.88966,12217156,0
+IAC.US,D,20100528,000000,3.87793,3.92937,3.84824,3.88646,7404919,0
+IAC.US,D,20100601,000000,3.86144,3.90796,3.81181,3.81665,5717607,0
+IAC.US,D,20100602,000000,3.83806,3.86948,3.80837,3.84323,8635801,0
+IAC.US,D,20100603,000000,3.87276,3.92281,3.86456,3.89147,7590953,0
+IAC.US,D,20100604,000000,3.82658,3.87449,3.79655,3.80681,8346015,0
+IAC.US,D,20100607,000000,3.83806,3.8466,3.72691,3.73372,6038762,0
+IAC.US,D,20100608,000000,3.78351,3.7936,3.68244,3.72387,8305016,0
+IAC.US,D,20100609,000000,3.73708,3.77514,3.67752,3.68917,4988027,0
+IAC.US,D,20100610,000000,3.72223,3.77514,3.71066,3.77014,5951148,0
+IAC.US,D,20100611,000000,3.73027,3.85505,3.71222,3.85185,8481096,0
+IAC.US,D,20100614,000000,3.86612,3.92133,3.8566,3.86144,7696961,0
+IAC.US,D,20100615,000000,3.87793,3.91436,3.86792,3.89311,6384740,0
+IAC.US,D,20100616,000000,3.87613,3.93101,3.86948,3.89311,6664455,0
+IAC.US,D,20100617,000000,3.89779,3.93101,3.85185,3.92461,10235189,0
+IAC.US,D,20100618,000000,3.93585,3.95587,3.91099,3.92133,4422592,0
+IAC.US,D,20100621,000000,3.96062,3.97744,3.8831,3.89614,8659532,0
+IAC.US,D,20100622,000000,3.92281,3.93741,3.83002,3.85824,10213720,0
+IAC.US,D,20100623,000000,3.86948,3.87276,3.8018,3.81181,7974811,0
+IAC.US,D,20100624,000000,3.80681,3.81354,3.73708,3.75226,5682859,0
+IAC.US,D,20100625,000000,3.75562,3.8347,3.72084,3.81181,9226064,0
+IAC.US,D,20100628,000000,3.81181,3.85505,3.77178,3.81501,5174191,0
+IAC.US,D,20100629,000000,3.77178,3.78015,3.66235,3.67752,9434099,0
+IAC.US,D,20100630,000000,3.69721,3.72223,3.63249,3.64118,9836659,0
+IAC.US,D,20100701,000000,3.6475,3.68244,3.57301,3.62732,14410529,0
+IAC.US,D,20100702,000000,3.6493,3.65455,3.558,3.57654,6755216,0
+IAC.US,D,20100706,000000,3.57654,3.6726,3.57301,3.59606,5506055,0
+IAC.US,D,20100707,000000,3.66579,3.72691,3.63249,3.69721,6912539,0
+IAC.US,D,20100708,000000,3.71747,3.74192,3.69902,3.71066,8413284,0
+IAC.US,D,20100709,000000,3.70221,3.73027,3.679,3.71222,5423277,0
+IAC.US,D,20100712,000000,3.70738,3.76177,3.69721,3.72387,5054593,0
+IAC.US,D,20100713,000000,3.75857,3.78876,3.73708,3.77514,9316923,0
+IAC.US,D,20100714,000000,3.77178,3.85824,3.75857,3.82658,10429366,0
+IAC.US,D,20100715,000000,3.79516,3.83002,3.74709,3.82658,4455585,0
+IAC.US,D,20100716,000000,3.81017,3.81017,3.72084,3.72855,3841687,0
+IAC.US,D,20100719,000000,3.72855,3.76177,3.7192,3.74709,4739943,0
+IAC.US,D,20100720,000000,3.71583,3.81181,3.67096,3.8032,8176765,0
+IAC.US,D,20100721,000000,3.82822,3.84143,3.78171,3.7918,4740515,0
+IAC.US,D,20100722,000000,3.82486,3.94938,3.81354,3.94758,8774771,0
+IAC.US,D,20100723,000000,3.93257,3.97744,3.87112,3.97564,5056836,0
+IAC.US,D,20100726,000000,3.97063,4.05037,3.95906,4.00886,5994837,0
+IAC.US,D,20100727,000000,4.04553,4.04553,3.92133,3.93257,13394351,0
+IAC.US,D,20100728,000000,4.05357,4.11493,3.96907,4.10664,15611681,0
+IAC.US,D,20100729,000000,4.09992,4.18294,4.04397,4.14799,11718790,0
+IAC.US,D,20100730,000000,4.12166,4.18121,4.09664,4.14299,8028407,0
+IAC.US,D,20100802,000000,4.16792,4.20607,4.13651,4.14971,11798359,0
+IAC.US,D,20100803,000000,4.1251,4.21263,4.1251,4.17621,6802934,0
+IAC.US,D,20100804,000000,4.17785,4.2557,4.16637,4.18458,10026168,0
+IAC.US,D,20100805,000000,4.15808,4.20115,4.14167,4.17309,8214692,0
+IAC.US,D,20100806,000000,4.17309,4.20115,4.10664,4.15135,5918694,0
+IAC.US,D,20100809,000000,4.15972,4.19286,4.1315,4.16153,7480854,0
+IAC.US,D,20100810,000000,4.13831,4.2443,4.11165,4.22264,10493535,0
+IAC.US,D,20100811,000000,4.15972,4.20115,4.11329,4.12986,10146524,0
+IAC.US,D,20100812,000000,4.05521,4.09188,3.95455,3.96907,16314537,0
+IAC.US,D,20100813,000000,3.97564,3.98089,3.89459,3.90271,10579002,0
+IAC.US,D,20100816,000000,3.89934,3.96907,3.8831,3.94258,6689462,0
+IAC.US,D,20100817,000000,3.95587,4.0105,3.95283,3.96751,7783546,0
+IAC.US,D,20100818,000000,3.96243,4.01395,3.93741,3.96907,7721536,0
+IAC.US,D,20100819,000000,3.95587,4.01395,3.95455,3.95759,8157785,0
+IAC.US,D,20100820,000000,3.95759,3.96587,3.91099,3.93585,6542277,0
+IAC.US,D,20100823,000000,3.93585,3.96587,3.90919,3.93101,5687390,0
+IAC.US,D,20100824,000000,3.89934,4.0023,3.86792,3.97063,17125492,0
+IAC.US,D,20100825,000000,3.95283,4.06161,3.93921,4.04217,11386908,0
+IAC.US,D,20100826,000000,4.07203,4.1265,4.03035,4.06161,11601049,0
+IAC.US,D,20100827,000000,4.07203,4.11165,4.01395,4.09664,7431189,0
+IAC.US,D,20100830,000000,4.07703,4.10664,4.06341,4.06341,5063103,0
+IAC.US,D,20100831,000000,4.03035,4.1233,4.00886,4.10664,15800207,0
+IAC.US,D,20100901,000000,4.10984,4.18294,4.10984,4.17957,10213513,0
+IAC.US,D,20100902,000000,4.19459,4.25751,4.19122,4.25234,5974922,0
+IAC.US,D,20100903,000000,4.27769,4.3073,4.2443,4.28376,4017577,0
+IAC.US,D,20100907,000000,4.22092,4.2904,4.22092,4.2411,3898861,0
+IAC.US,D,20100908,000000,4.24586,4.33347,4.22781,4.29721,4639256,0
+IAC.US,D,20100909,000000,4.29557,4.35365,4.29393,4.34208,7991951,0
+IAC.US,D,20100910,000000,4.32724,4.34381,4.26251,4.31895,8739201,0
+IAC.US,D,20100913,000000,4.35365,4.37014,4.29393,4.32379,6513336,0
+IAC.US,D,20100914,000000,4.31419,4.36669,4.28236,4.34725,9397264,0
+IAC.US,D,20100915,000000,4.30558,4.40156,4.29557,4.36349,5278638,0
+IAC.US,D,20100916,000000,4.36185,4.36669,4.31575,4.3603,4230655,0
+IAC.US,D,20100917,000000,4.35865,4.38852,4.32034,4.36833,4378824,0
+IAC.US,D,20100920,000000,4.35546,4.43322,4.35365,4.38187,10931912,0
+IAC.US,D,20100921,000000,4.37851,4.41009,4.33347,4.35021,10231833,0
+IAC.US,D,20100922,000000,4.35021,4.36669,4.27432,4.34208,6137188,0
+IAC.US,D,20100923,000000,4.30213,4.41993,4.30213,4.37194,5548106,0
+IAC.US,D,20100924,000000,4.42174,4.45463,4.39508,4.44135,4553305,0
+IAC.US,D,20100927,000000,4.42814,4.45144,4.39508,4.42477,4063376,0
+IAC.US,D,20100928,000000,4.41009,4.48934,4.3571,4.47785,4579424,0
+IAC.US,D,20100929,000000,4.47301,4.47301,4.38852,4.41493,4045912,0
+IAC.US,D,20100930,000000,4.41838,4.42994,4.27769,4.35365,5613048,0
+IAC.US,D,20101001,000000,4.37851,4.37851,4.32879,4.34881,3747308,0
+IAC.US,D,20101004,000000,4.3571,4.3603,4.30558,4.34725,3773650,0
+IAC.US,D,20101005,000000,4.35546,4.47301,4.35546,4.45144,4583928,0
+IAC.US,D,20101006,000000,4.45144,4.45144,4.29721,4.35201,7113725,0
+IAC.US,D,20101007,000000,4.35546,4.39688,4.31723,4.33683,4189456,0
+IAC.US,D,20101008,000000,4.33183,4.3603,4.31075,4.35021,4376912,0
+IAC.US,D,20101011,000000,4.35021,4.46645,4.34028,4.41354,6766311,0
+IAC.US,D,20101012,000000,4.33183,4.35365,4.27071,4.32379,8536895,0
+IAC.US,D,20101013,000000,4.35365,4.45463,4.22092,4.28876,8079544,0
+IAC.US,D,20101014,000000,4.29902,4.30041,4.20943,4.2411,5197284,0
+IAC.US,D,20101015,000000,4.25906,4.27769,4.15636,4.19122,8697055,0
+IAC.US,D,20101018,000000,4.17785,4.25053,4.17785,4.21107,4363868,0
+IAC.US,D,20101019,000000,4.17621,4.25234,4.15972,4.21747,6607996,0
+IAC.US,D,20101020,000000,4.21747,4.2443,4.18778,4.22092,2482704,0
+IAC.US,D,20101021,000000,4.24914,4.28236,4.23101,4.27925,3900899,0
+IAC.US,D,20101022,000000,4.27925,4.34028,4.27925,4.32543,3424478,0
+IAC.US,D,20101025,000000,4.34028,4.37851,4.32379,4.34381,3782660,0
+IAC.US,D,20101026,000000,4.32724,4.45316,4.32379,4.38671,12182425,0
+IAC.US,D,20101027,000000,4.56899,4.69016,4.51739,4.57235,21153690,0
+IAC.US,D,20101028,000000,4.63191,4.68162,4.56899,4.59729,15623322,0
+IAC.US,D,20101029,000000,4.59885,4.64356,4.59885,4.62387,9794284,0
+IAC.US,D,20101101,000000,4.63191,4.64692,4.56899,4.60041,4622438,0
+IAC.US,D,20101102,000000,4.6137,4.64512,4.60386,4.63872,4790421,0
+IAC.US,D,20101103,000000,4.63527,4.63527,4.574,4.6137,5243643,0
+IAC.US,D,20101104,000000,4.64848,4.66054,4.60386,4.64192,5044890,0
+IAC.US,D,20101105,000000,4.64192,4.75972,4.62871,4.73642,7214469,0
+IAC.US,D,20101108,000000,4.73642,4.79114,4.70484,4.75111,5465780,0
+IAC.US,D,20101109,000000,4.76489,4.76489,4.66842,4.69016,4598639,0
+IAC.US,D,20101110,000000,4.69532,4.6968,4.62871,4.66194,6433947,0
+IAC.US,D,20101111,000000,4.62568,4.66998,4.58581,4.65373,4902680,0
+IAC.US,D,20101112,000000,4.60902,4.65029,4.57063,4.59221,2969785,0
+IAC.US,D,20101115,000000,4.56399,4.64036,4.55258,4.6137,5635575,0
+IAC.US,D,20101116,000000,4.60386,4.60386,4.4945,4.52576,5536193,0
+IAC.US,D,20101117,000000,4.48285,4.52075,4.44299,4.47482,5938625,0
+IAC.US,D,20101118,000000,4.50107,4.61189,4.50107,4.55898,5000561,0
+IAC.US,D,20101119,000000,4.55578,4.55759,4.51304,4.54758,2105616,0
+IAC.US,D,20101122,000000,4.5461,4.63347,4.52756,4.63027,3910584,0
+IAC.US,D,20101123,000000,4.60558,4.63027,4.55759,4.62707,4822746,0
+IAC.US,D,20101124,000000,4.63191,4.68679,4.59729,4.66514,4444393,0
+IAC.US,D,20101126,000000,4.65029,4.67317,4.63872,4.65373,1096141,0
+IAC.US,D,20101129,000000,4.62707,4.71985,4.60902,4.70484,6245747,0
+IAC.US,D,20101130,000000,4.66374,4.8292,4.64036,4.66514,10977382,0
+IAC.US,D,20101201,000000,4.72322,4.80779,4.72141,4.75972,5674690,0
+IAC.US,D,20101202,000000,4.75972,4.92215,4.75972,4.86407,10527086,0
+IAC.US,D,20101203,000000,4.88228,5.04438,4.87227,5.00968,10367480,0
+IAC.US,D,20101206,000000,5.04438,5.07621,5.00361,5.058,6665646,0
+IAC.US,D,20101207,000000,5.08425,5.13101,5.0397,5.04955,7051245,0
+IAC.US,D,20101208,000000,5.07925,5.12084,4.98162,5.00189,11200481,0
+IAC.US,D,20101209,000000,5.01148,5.03495,4.9484,4.97842,6235905,0
+IAC.US,D,20101210,000000,4.98827,4.99163,4.92379,4.96702,5678701,0
+IAC.US,D,20101213,000000,4.96858,4.99844,4.91715,4.92879,3150420,0
+IAC.US,D,20101214,000000,4.9484,4.98326,4.92034,4.92879,4985706,0
+IAC.US,D,20101215,000000,4.95021,4.96374,4.87711,4.88589,6180761,0
+IAC.US,D,20101216,000000,4.86407,4.89065,4.81436,4.87047,7714200,0
+IAC.US,D,20101217,000000,4.88589,4.94495,4.87892,4.94323,7436522,0
+IAC.US,D,20101220,000000,4.94495,4.98983,4.89212,4.92879,6347312,0
+IAC.US,D,20101221,000000,4.97506,5.06136,4.94495,5.00361,4382434,0
+IAC.US,D,20101222,000000,5.00648,5.01788,4.94676,4.96702,2211142,0
+IAC.US,D,20101223,000000,4.97662,4.97662,4.90681,4.92379,2331177,0
+IAC.US,D,20101227,000000,4.91198,4.96702,4.87383,4.94323,3115342,0
+IAC.US,D,20101228,000000,4.93987,4.97039,4.90861,4.9484,2278153,0
+IAC.US,D,20101229,000000,4.9484,4.99163,4.91715,4.97506,2337467,0
+IAC.US,D,20101230,000000,4.96858,4.98491,4.86743,4.87047,3928484,0
+IAC.US,D,20101231,000000,4.86497,4.89475,4.737,4.75685,5319792,0
+IAC.US,D,20110103,000000,4.83585,4.9968,4.80263,4.97842,7029904,0
+IAC.US,D,20110104,000000,4.95685,4.96858,4.826,4.87711,4508395,0
+IAC.US,D,20110105,000000,4.86924,4.95685,4.83921,4.91887,6313202,0
+IAC.US,D,20110106,000000,4.93388,4.95021,4.88745,4.91198,3089612,0
+IAC.US,D,20110107,000000,4.9137,4.9388,4.83585,4.89212,4910545,0
+IAC.US,D,20110110,000000,4.86079,4.94495,4.83101,4.91887,3448388,0
+IAC.US,D,20110111,000000,4.94323,4.94323,4.87227,4.93052,5070007,0
+IAC.US,D,20110112,000000,4.95168,4.95857,4.88909,4.92379,3919280,0
+IAC.US,D,20110113,000000,4.93052,4.98491,4.92215,4.95521,3935451,0
+IAC.US,D,20110114,000000,4.86407,4.89212,4.81436,4.86924,10693443,0
+IAC.US,D,20110118,000000,4.84405,4.85406,4.76153,4.78958,7783590,0
+IAC.US,D,20110119,000000,4.76308,4.80263,4.67317,4.69352,13416207,0
+IAC.US,D,20110120,000000,4.69532,4.72658,4.66194,4.70484,9315429,0
+IAC.US,D,20110121,000000,4.72502,4.72502,4.66374,4.67654,8683995,0
+IAC.US,D,20110124,000000,4.68499,4.77293,4.68343,4.72322,9637217,0
+IAC.US,D,20110125,000000,4.71124,4.73962,4.6886,4.72141,13663177,0
+IAC.US,D,20110126,000000,4.72322,4.7347,4.69352,4.71304,10205337,0
+IAC.US,D,20110127,000000,4.72322,4.74971,4.71124,4.72838,9033465,0
+IAC.US,D,20110128,000000,4.74143,4.79295,4.64848,4.66842,9056831,0
+IAC.US,D,20110131,000000,4.69573,4.71337,4.65742,4.68893,10769574,0
+IAC.US,D,20110201,000000,4.69196,4.78958,4.68162,4.73167,9763537,0
+IAC.US,D,20110202,000000,4.72838,4.85587,4.69196,4.76489,12611497,0
+IAC.US,D,20110203,000000,4.90861,4.95168,4.87711,4.89393,17903496,0
+IAC.US,D,20110204,000000,4.92715,5.07137,4.88745,5.04135,19492231,0
+IAC.US,D,20110207,000000,5.05291,5.13733,5.0397,5.10123,11147929,0
+IAC.US,D,20110208,000000,5.12929,5.19048,5.10607,5.17358,7894052,0
+IAC.US,D,20110209,000000,5.15726,5.20361,5.1507,5.17358,4263042,0
+IAC.US,D,20110210,000000,5.1557,5.20197,5.12929,5.17358,4912220,0
+IAC.US,D,20110211,000000,5.15726,5.26366,5.15726,5.23692,5685640,0
+IAC.US,D,20110214,000000,5.24668,5.26202,5.21017,5.24176,4385008,0
+IAC.US,D,20110215,000000,5.21723,5.27834,5.17358,5.18376,4859866,0
+IAC.US,D,20110216,000000,5.20574,5.27998,5.19541,5.25546,5418139,0
+IAC.US,D,20110217,000000,5.23692,5.32477,5.20902,5.27834,7730980,0
+IAC.US,D,20110218,000000,5.2767,5.32313,5.27129,5.29147,4690848,0
+IAC.US,D,20110222,000000,5.21887,5.24889,5.14733,5.16432,8646635,0
+IAC.US,D,20110223,000000,5.17539,5.20197,5.08761,5.15726,9389043,0
+IAC.US,D,20110224,000000,5.15726,5.20197,5.13733,5.18195,5709063,0
+IAC.US,D,20110225,000000,5.19377,5.22379,5.16932,5.19762,3832930,0
+IAC.US,D,20110228,000000,5.23527,5.27129,5.14733,5.14897,8496798,0
+IAC.US,D,20110301,000000,5.17235,5.19048,5.03806,5.05956,7583224,0
+IAC.US,D,20110302,000000,5.02133,5.17235,4.995,5.16596,6171365,0
+IAC.US,D,20110303,000000,5.20689,5.27998,5.18195,5.25874,5390638,0
+IAC.US,D,20110304,000000,5.27506,5.2767,5.19048,5.22051,6393061,0
+IAC.US,D,20110307,000000,5.20902,5.22543,5.04774,5.11427,7299358,0
+IAC.US,D,20110308,000000,5.10927,5.12584,5.06989,5.07457,7092610,0
+IAC.US,D,20110309,000000,5.04602,5.07777,5.01788,5.07137,3808853,0
+IAC.US,D,20110310,000000,5.0397,5.04438,4.96374,4.98827,5170721,0
+IAC.US,D,20110311,000000,4.96374,5.00361,4.93052,4.995,2722479,0
+IAC.US,D,20110314,000000,4.95685,4.97662,4.88409,4.96538,5620730,0
+IAC.US,D,20110315,000000,4.90066,4.9484,4.85242,4.9137,8121566,0
+IAC.US,D,20110316,000000,4.88409,4.92215,4.7461,4.79614,10502584,0
+IAC.US,D,20110317,000000,4.85086,4.86079,4.73962,4.77473,7364770,0
+IAC.US,D,20110318,000000,4.821,4.85759,4.79475,4.83273,3917702,0
+IAC.US,D,20110321,000000,4.87383,4.91198,4.85242,4.88909,3918950,0
+IAC.US,D,20110322,000000,4.89729,4.89893,4.83921,4.86243,3335872,0
+IAC.US,D,20110323,000000,4.84405,4.93388,4.80599,4.91887,4995715,0
+IAC.US,D,20110324,000000,4.94676,4.9799,4.93388,4.97203,6548024,0
+IAC.US,D,20110325,000000,4.98326,5.08605,4.96538,5.0397,5046282,0
+IAC.US,D,20110328,000000,5.02305,5.04299,5.00361,5.00648,4564351,0
+IAC.US,D,20110329,000000,4.99844,5.11747,4.97506,5.09278,5505765,0
+IAC.US,D,20110330,000000,5.09779,5.1557,5.09779,5.12084,4252393,0
+IAC.US,D,20110331,000000,5.14069,5.1525,5.11928,5.12264,2119415,0
+IAC.US,D,20110401,000000,5.1361,5.17703,5.09459,5.13265,4125476,0
+IAC.US,D,20110404,000000,5.1361,5.16432,5.09459,5.13265,1453261,0
+IAC.US,D,20110405,000000,5.13429,5.16251,5.10123,5.13888,4571424,0
+IAC.US,D,20110406,000000,5.17071,5.20574,5.14733,5.19541,5568396,0
+IAC.US,D,20110407,000000,5.21173,5.21395,5.10747,5.13101,2571058,0
+IAC.US,D,20110408,000000,5.17358,5.17358,5.07621,5.13265,2957095,0
+IAC.US,D,20110411,000000,5.14569,5.17539,5.04602,5.09106,2467279,0
+IAC.US,D,20110412,000000,5.08761,5.10123,5.02305,5.04955,2164419,0
+IAC.US,D,20110413,000000,5.10443,5.10443,5.00829,5.05111,4072419,0
+IAC.US,D,20110414,000000,5.01649,5.07925,4.98983,5.05956,8645375,0
+IAC.US,D,20110415,000000,5.04299,5.19918,5.03495,5.17703,6370718,0
+IAC.US,D,20110418,000000,5.14053,5.29311,5.13733,5.26202,8815414,0
+IAC.US,D,20110419,000000,5.28819,5.30131,5.23847,5.24504,4808137,0
+IAC.US,D,20110420,000000,5.29639,5.31657,5.22707,5.28491,4136342,0
+IAC.US,D,20110421,000000,5.31272,5.35152,5.30016,5.31657,2239752,0
+IAC.US,D,20110425,000000,5.31272,5.37441,5.2685,5.28326,3267691,0
+IAC.US,D,20110426,000000,5.58671,5.7292,5.47047,5.59221,16357607,0
+IAC.US,D,20110427,000000,5.64135,5.79032,5.6397,5.71772,10588683,0
+IAC.US,D,20110428,000000,5.71936,5.81542,5.67949,5.80016,9876868,0
+IAC.US,D,20110429,000000,5.8023,6.11345,5.80066,5.98515,17434047,0
+IAC.US,D,20110502,000000,6.03429,6.11993,5.97096,6.04085,10222051,0
+IAC.US,D,20110503,000000,6.01903,6.0621,5.92297,5.93987,7301808,0
+IAC.US,D,20110504,000000,5.94315,5.98244,5.8105,5.83339,6571988,0
+IAC.US,D,20110505,000000,5.82691,5.90984,5.81706,5.85144,2763736,0
+IAC.US,D,20110506,000000,5.90328,5.97482,5.84979,5.87326,4728591,0
+IAC.US,D,20110509,000000,5.87982,5.9,5.83503,5.84159,3164716,0
+IAC.US,D,20110510,000000,5.8831,6.00263,5.86341,5.94914,4550030,0
+IAC.US,D,20110511,000000,5.96276,5.9644,5.83831,5.88474,4703757,0
+IAC.US,D,20110512,000000,5.86833,5.92625,5.83831,5.89459,2774116,0
+IAC.US,D,20110513,000000,5.85857,5.87818,5.66481,5.73741,12082294,0
+IAC.US,D,20110516,000000,5.7128,5.77555,5.65767,5.66481,5349878,0
+IAC.US,D,20110517,000000,5.66973,5.70738,5.61624,5.66751,2477674,0
+IAC.US,D,20110518,000000,5.66751,5.73741,5.66751,5.721,3375802,0
+IAC.US,D,20110519,000000,5.74389,5.84545,5.71772,5.80886,3913254,0
+IAC.US,D,20110520,000000,5.8187,5.98244,5.7936,5.95947,9255345,0
+IAC.US,D,20110523,000000,5.86177,5.92625,5.82199,5.84159,7767604,0
+IAC.US,D,20110524,000000,5.84815,5.87162,5.74225,5.76735,3793162,0
+IAC.US,D,20110525,000000,5.73741,5.80016,5.68769,5.77884,3599388,0
+IAC.US,D,20110526,000000,5.76735,5.83339,5.74553,5.81706,3985850,0
+IAC.US,D,20110527,000000,5.82576,5.86177,5.80886,5.83667,3745119,0
+IAC.US,D,20110531,000000,5.89295,6.09926,5.86998,6.09541,10940249,0
+IAC.US,D,20110601,000000,6.05226,6.21985,6.04249,6.11723,10746209,0
+IAC.US,D,20110602,000000,6.11345,6.13199,6.03593,6.08392,5706064,0
+IAC.US,D,20110603,000000,5.96932,6.0621,5.95947,5.98901,3789738,0
+IAC.US,D,20110606,000000,5.97646,5.98901,5.90164,5.91641,3571841,0
+IAC.US,D,20110607,000000,5.93495,5.96604,5.87326,5.87654,6072672,0
+IAC.US,D,20110608,000000,5.88802,5.98138,5.86998,5.90328,5781256,0
+IAC.US,D,20110609,000000,5.89459,5.9082,5.83995,5.84979,5860159,0
+IAC.US,D,20110610,000000,5.84545,5.85529,5.73084,5.77227,5687587,0
+IAC.US,D,20110613,000000,5.78376,5.86177,5.76358,5.84323,4953162,0
+IAC.US,D,20110614,000000,5.8831,5.92781,5.86013,5.8749,5399456,0
+IAC.US,D,20110615,000000,5.82855,5.96112,5.82363,5.84323,5554911,0
+IAC.US,D,20110616,000000,5.83183,5.83995,5.7155,5.77063,6605445,0
+IAC.US,D,20110617,000000,5.84815,6.02715,5.78704,5.99065,9375469,0
+IAC.US,D,20110620,000000,5.96825,6.0539,5.94479,6.01575,4627289,0
+IAC.US,D,20110621,000000,6.03429,6.2297,6.02879,6.14348,6445552,0
+IAC.US,D,20110622,000000,6.12322,6.31756,6.11017,6.21165,6004814,0
+IAC.US,D,20110623,000000,6.17834,6.17834,6.03043,6.0758,7354217,0
+IAC.US,D,20110624,000000,5.99393,6.08392,5.94315,6.04791,17466155,0
+IAC.US,D,20110627,000000,6.03429,6.0872,6.02387,6.05718,5813140,0
+IAC.US,D,20110628,000000,6.07358,6.18162,6.06702,6.13199,5008524,0
+IAC.US,D,20110629,000000,6.15488,6.27769,6.11723,6.26243,6908873,0
+IAC.US,D,20110630,000000,6.28753,6.35906,6.26571,6.32576,6335992,0
+IAC.US,D,20110701,000000,6.20673,6.33552,6.11181,6.30394,10732700,0
+IAC.US,D,20110705,000000,6.30066,6.52822,6.26079,6.47473,7533733,0
+IAC.US,D,20110706,000000,6.47039,6.48023,6.39229,6.39508,6790326,0
+IAC.US,D,20110707,000000,6.42018,6.43872,6.37539,6.39344,8143584,0
+IAC.US,D,20110708,000000,6.29737,6.4169,6.29573,6.38852,6294110,0
+IAC.US,D,20110711,000000,6.3525,6.45455,6.22748,6.25915,7184039,0
+IAC.US,D,20110712,000000,6.28482,6.31427,6.21985,6.24331,7419622,0
+IAC.US,D,20110713,000000,6.3023,6.36341,6.19967,6.25422,4182937,0
+IAC.US,D,20110714,000000,6.25258,6.28482,6.10689,6.14668,6736695,0
+IAC.US,D,20110715,000000,6.17342,6.2379,6.07736,6.11181,6937400,0
+IAC.US,D,20110718,000000,6.079,6.13692,6.01739,6.11181,5920579,0
+IAC.US,D,20110719,000000,6.15652,6.25751,6.11993,6.22092,4947090,0
+IAC.US,D,20110720,000000,6.28318,6.28318,6.13035,6.16144,4897711,0
+IAC.US,D,20110721,000000,6.17178,6.24988,6.13692,6.19475,3025952,0
+IAC.US,D,20110722,000000,6.2297,6.33232,6.18162,6.31591,3526031,0
+IAC.US,D,20110725,000000,6.24495,6.37539,6.2379,6.31263,4430584,0
+IAC.US,D,20110726,000000,6.28154,6.34102,6.20837,6.26243,4592350,0
+IAC.US,D,20110727,000000,6.94413,7.25906,6.86276,6.96702,33780106,0
+IAC.US,D,20110728,000000,6.9507,7.19245,6.9507,7.01017,12122356,0
+IAC.US,D,20110729,000000,6.94906,6.96267,6.85628,6.85898,8408375,0
+IAC.US,D,20110801,000000,6.94742,6.96866,6.79951,6.87646,5473043,0
+IAC.US,D,20110802,000000,6.84315,6.92559,6.66686,6.67555,7924239,0
+IAC.US,D,20110803,000000,6.64069,6.71542,6.47367,6.70673,11384721,0
+IAC.US,D,20110804,000000,6.62699,6.66251,6.36719,6.37703,11559329,0
+IAC.US,D,20110805,000000,6.39885,6.41362,6.16308,6.35357,10195541,0
+IAC.US,D,20110808,000000,6.17342,6.25422,5.92781,5.99065,11014140,0
+IAC.US,D,20110809,000000,5.96276,6.15488,5.80558,6.13035,12372008,0
+IAC.US,D,20110810,000000,6.00648,6.15324,5.90492,5.95783,9433815,0
+IAC.US,D,20110811,000000,6.00427,6.28917,5.93659,6.20673,6680995,0
+IAC.US,D,20110812,000000,6.21985,6.35521,6.19639,6.26948,6128011,0
+IAC.US,D,20110815,000000,6.30935,6.47473,6.28154,6.35906,4978035,0
+IAC.US,D,20110816,000000,6.3023,6.32248,6.0703,6.09541,8063882,0
+IAC.US,D,20110817,000000,6.11559,6.14668,6.00648,6.02281,6761078,0
+IAC.US,D,20110818,000000,5.84651,5.95242,5.72592,5.81706,7629869,0
+IAC.US,D,20110819,000000,5.77884,5.90714,5.65439,5.69098,9202070,0
+IAC.US,D,20110822,000000,5.77555,5.84979,5.72428,5.74881,5821416,0
+IAC.US,D,20110823,000000,5.75923,6.08556,5.72592,6.0703,6560798,0
+IAC.US,D,20110824,000000,6.04413,6.1402,5.99393,6.0872,5150090,0
+IAC.US,D,20110825,000000,6.10689,6.21985,6.09541,6.15816,9171038,0
+IAC.US,D,20110826,000000,6.11559,6.3274,6.09926,6.29902,6478997,0
+IAC.US,D,20110829,000000,6.37867,6.51788,6.34758,6.49114,4795071,0
+IAC.US,D,20110830,000000,6.46489,6.60082,6.45997,6.51132,5816172,0
+IAC.US,D,20110831,000000,6.54733,6.63134,6.49549,6.55226,11302365,0
+IAC.US,D,20110901,000000,6.55603,6.67555,6.54135,6.54463,6236967,0
+IAC.US,D,20110902,000000,6.42888,6.49385,6.32412,6.39557,3927937,0
+IAC.US,D,20110906,000000,6.27112,6.45997,6.19475,6.442,3994595,0
+IAC.US,D,20110907,000000,6.55767,6.59426,6.46325,6.57629,4763881,0
+IAC.US,D,20110908,000000,6.57629,6.61936,6.50968,6.55111,4559347,0
+IAC.US,D,20110909,000000,6.48622,6.60738,6.42888,6.49984,7986277,0
+IAC.US,D,20110912,000000,6.41034,6.55439,6.39229,6.55275,5524729,0
+IAC.US,D,20110913,000000,6.57736,6.69688,6.5397,6.57949,8956163,0
+IAC.US,D,20110914,000000,6.63577,6.70673,6.5064,6.59098,6348934,0
+IAC.US,D,20110915,000000,6.65431,6.95882,6.56751,6.85792,9290211,0
+IAC.US,D,20110916,000000,6.88409,6.92231,6.8082,6.87482,10431548,0
+IAC.US,D,20110919,000000,6.80492,7.06144,6.80328,6.99048,6988240,0
+IAC.US,D,20110920,000000,7.04184,7.12642,6.96538,6.9872,8480324,0
+IAC.US,D,20110921,000000,7.02379,7.04996,6.82789,6.83659,6042366,0
+IAC.US,D,20110922,000000,6.71214,6.78802,6.56481,6.66686,8635197,0
+IAC.US,D,20110923,000000,6.63741,6.68704,6.54947,6.68212,7187077,0
+IAC.US,D,20110926,000000,6.73347,6.75365,6.57465,6.7105,4573176,0
+IAC.US,D,20110927,000000,6.80656,6.91739,6.70016,6.72797,5243250,0
+IAC.US,D,20110928,000000,6.76669,6.84315,6.6041,6.60574,3945304,0
+IAC.US,D,20110929,000000,6.69032,6.7187,6.51788,6.62863,6217154,0
+IAC.US,D,20110930,000000,6.52822,6.74602,6.47966,6.55439,8370170,0
+IAC.US,D,20111003,000000,6.49442,6.59426,6.25258,6.27769,7027599,0
+IAC.US,D,20111004,000000,6.20837,6.26079,5.98737,6.12871,10348879,0
+IAC.US,D,20111005,000000,6.15603,6.27826,5.99664,6.24495,11346625,0
+IAC.US,D,20111006,000000,6.22256,6.3639,6.19639,6.34266,5288284,0
+IAC.US,D,20111007,000000,6.38417,6.48023,6.3192,6.40377,4905157,0
+IAC.US,D,20111010,000000,6.48622,6.63577,6.47203,6.62428,5579325,0
+IAC.US,D,20111011,000000,6.60902,6.74651,6.60082,6.71378,4094605,0
+IAC.US,D,20111012,000000,6.94578,6.96046,6.66579,6.73347,9662582,0
+IAC.US,D,20111013,000000,6.73019,6.92559,6.6041,6.84422,4922229,0
+IAC.US,D,20111014,000000,6.94578,7.06473,6.87646,6.92067,3306882,0
+IAC.US,D,20111017,000000,6.89606,6.97194,6.85299,6.87916,3237499,0
+IAC.US,D,20111018,000000,6.85792,6.95554,6.73347,6.92395,2935586,0
+IAC.US,D,20111019,000000,6.85463,6.93757,6.73839,6.77654,4871785,0
+IAC.US,D,20111020,000000,6.75693,6.79836,6.64069,6.71706,3392483,0
+IAC.US,D,20111021,000000,6.77925,6.8644,6.70673,6.76784,3558278,0
+IAC.US,D,20111024,000000,6.8475,7.06308,6.78802,6.9621,3896450,0
+IAC.US,D,20111025,000000,6.95882,7.01395,6.83117,6.83659,2492727,0
+IAC.US,D,20111026,000000,6.85792,6.91247,6.71214,6.73839,3322383,0
+IAC.US,D,20111027,000000,6.94085,6.94578,6.70837,6.76514,6208660,0
+IAC.US,D,20111028,000000,6.758,6.84151,6.72961,6.80115,3894223,0
+IAC.US,D,20111031,000000,6.80984,6.93651,6.74766,6.7662,6087656,0
+IAC.US,D,20111101,000000,6.62978,6.72961,6.5735,6.58991,5086962,0
+IAC.US,D,20111102,000000,6.64069,6.70837,6.37375,6.55931,11406005,0
+IAC.US,D,20111103,000000,6.8808,7.23011,6.8082,6.88786,20600247,0
+IAC.US,D,20111104,000000,6.86932,7.25029,6.78253,7.23175,8847554,0
+IAC.US,D,20111107,000000,7.15857,7.27326,7.02929,7.09532,10414410,0
+IAC.US,D,20111108,000000,7.11222,7.14003,6.9758,7.06038,8372184,0
+IAC.US,D,20111109,000000,6.98556,7.00911,6.80984,6.83823,7189484,0
+IAC.US,D,20111110,000000,6.88244,6.89229,6.78146,6.82297,5719538,0
+IAC.US,D,20111111,000000,6.8475,6.94578,6.80492,6.88244,5504137,0
+IAC.US,D,20111114,000000,6.87916,6.93757,6.8082,6.85792,3640808,0
+IAC.US,D,20111115,000000,6.84914,7.01723,6.82133,6.96432,6685030,0
+IAC.US,D,20111116,000000,6.96267,7.06202,6.87482,6.88244,6993132,0
+IAC.US,D,20111117,000000,6.8863,6.92281,6.80656,6.87916,5995162,0
+IAC.US,D,20111118,000000,6.92281,6.93101,6.82953,6.87752,5888696,0
+IAC.US,D,20111121,000000,6.76784,6.76948,6.55882,6.65652,5893883,0
+IAC.US,D,20111122,000000,6.6516,6.67178,6.56366,6.62535,5282933,0
+IAC.US,D,20111123,000000,6.5653,6.59861,6.44094,6.51403,3963188,0
+IAC.US,D,20111125,000000,6.49713,6.58171,6.45234,6.47908,1464496,0
+IAC.US,D,20111128,000000,6.61395,6.78474,6.61395,6.75964,6210087,0
+IAC.US,D,20111129,000000,6.74651,6.81313,6.68975,6.74815,5526558,0
+IAC.US,D,20111130,000000,6.90648,6.98343,6.81641,6.96161,6025697,0
+IAC.US,D,20111201,000000,6.93757,7.03741,6.92067,7.01066,3819025,0
+IAC.US,D,20111202,000000,7.0571,7.12043,7.01887,7.05546,5007527,0
+IAC.US,D,20111205,000000,7.13347,7.23667,7.10189,7.18696,6384924,0
+IAC.US,D,20111206,000000,7.1799,7.23724,7.17605,7.21427,3835532,0
+IAC.US,D,20111207,000000,7.23831,7.24487,6.9758,7.01231,7736946,0
+IAC.US,D,20111208,000000,7.00911,7.08056,6.93757,6.95234,11898559,0
+IAC.US,D,20111209,000000,6.93265,7.00911,6.92281,6.94413,8269617,0
+IAC.US,D,20111212,000000,6.87482,6.92281,6.8082,6.82953,8012945,0
+IAC.US,D,20111213,000000,6.8863,6.90427,6.68162,6.68162,7194890,0
+IAC.US,D,20111214,000000,6.76128,6.76292,6.52223,6.64668,6455842,0
+IAC.US,D,20111215,000000,6.68975,6.76292,6.61395,6.74323,5960873,0
+IAC.US,D,20111216,000000,6.80984,6.92067,6.74979,6.90263,6044632,0
+IAC.US,D,20111219,000000,6.8895,6.95882,6.81641,6.81747,4919599,0
+IAC.US,D,20111220,000000,6.91739,6.9927,6.85463,6.96267,3767876,0
+IAC.US,D,20111221,000000,6.9146,6.99762,6.87752,6.97908,3493426,0
+IAC.US,D,20111222,000000,6.97908,7.07564,6.97908,7.02215,2885986,0
+IAC.US,D,20111223,000000,7.02436,7.10189,6.98392,7.0735,2272430,0
+IAC.US,D,20111227,000000,7.02929,7.19352,6.97744,7.12699,2151641,0
+IAC.US,D,20111228,000000,7.11879,7.14003,7.0571,7.0653,3804258,0
+IAC.US,D,20111229,000000,7.08548,7.10402,7.03741,7.07564,3475906,0
+IAC.US,D,20111230,000000,6.94684,7.11001,6.94684,7.07998,3495484,0
+IAC.US,D,20120103,000000,7.13183,7.15857,7.04069,7.06743,5461874,0
+IAC.US,D,20120104,000000,7.0571,7.0653,6.94085,6.9507,4412986,0
+IAC.US,D,20120105,000000,6.95447,6.98392,6.88409,6.98228,4634742,0
+IAC.US,D,20120106,000000,6.97908,7.09861,6.93593,6.97252,3793001,0
+IAC.US,D,20120109,000000,7.01559,7.01559,6.8475,6.89114,7894348,0
+IAC.US,D,20120110,000000,6.92937,6.99106,6.79295,6.87646,5502592,0
+IAC.US,D,20120111,000000,6.83765,6.91083,6.80656,6.88786,4609976,0
+IAC.US,D,20120112,000000,6.93921,7.03421,6.85628,6.96924,5899741,0
+IAC.US,D,20120113,000000,6.94578,7.05931,6.8644,6.92281,3841468,0
+IAC.US,D,20120117,000000,7.00911,7.0598,6.90812,6.92445,3938780,0
+IAC.US,D,20120118,000000,6.96924,7.08056,6.89114,7.0735,4219055,0
+IAC.US,D,20120119,000000,7.11386,7.15209,7.01231,7.03199,6108719,0
+IAC.US,D,20120120,000000,7.00033,7.01723,6.92445,7.00254,4088869,0
+IAC.US,D,20120123,000000,6.99598,7.0735,6.96046,6.99926,3481367,0
+IAC.US,D,20120124,000000,6.97252,7.11222,6.90098,7.08056,3560773,0
+IAC.US,D,20120125,000000,7.09532,7.09532,6.92937,7.00747,4688091,0
+IAC.US,D,20120126,000000,7.03093,7.0735,6.89114,6.89442,6000628,0
+IAC.US,D,20120127,000000,6.86932,7.03257,6.84914,6.99598,8063160,0
+IAC.US,D,20120130,000000,6.93101,7.2219,6.92937,7.16842,8671183,0
+IAC.US,D,20120131,000000,7.20394,7.24372,7.08548,7.15857,6599435,0
+IAC.US,D,20120201,000000,7.44955,7.97129,7.37416,7.60886,32723007,0
+IAC.US,D,20120202,000000,7.6105,7.78679,7.60886,7.68425,10520417,0
+IAC.US,D,20120203,000000,7.72625,7.75628,7.56743,7.61272,8647782,0
+IAC.US,D,20120206,000000,7.53741,7.58761,7.49918,7.54069,5162805,0
+IAC.US,D,20120207,000000,7.521,7.60123,7.521,7.58269,3708183,0
+IAC.US,D,20120208,000000,7.57121,7.62584,7.49319,7.51772,4360954,0
+IAC.US,D,20120209,000000,7.5347,7.65422,7.41296,7.54069,4678684,0
+IAC.US,D,20120210,000000,7.47408,7.58269,7.42116,7.48769,4067623,0
+IAC.US,D,20120213,000000,7.50574,7.50902,7.41296,7.46751,4283314,0
+IAC.US,D,20120214,000000,7.42773,7.45283,7.29943,7.38294,4857942,0
+IAC.US,D,20120215,000000,7.35947,7.68966,7.35947,7.50082,8006025,0
+IAC.US,D,20120216,000000,7.51608,7.70771,7.47244,7.69073,9122988,0
+IAC.US,D,20120217,000000,7.70771,7.79409,7.61928,7.63454,4377621,0
+IAC.US,D,20120221,000000,7.66727,7.70771,7.56087,7.65906,4658988,0
+IAC.US,D,20120222,000000,7.63618,7.77588,7.59303,7.63618,3968302,0
+IAC.US,D,20120223,000000,7.62256,7.64438,7.54446,7.58761,4175612,0
+IAC.US,D,20120224,000000,7.59631,7.63454,7.50738,7.53142,4144183,0
+IAC.US,D,20120227,000000,7.46423,7.59795,7.44791,7.58433,3333333,0
+IAC.US,D,20120228,000000,7.57449,7.72133,7.56579,7.61928,4121631,0
+IAC.US,D,20120229,000000,7.62141,7.70984,7.59631,7.59959,5216918,0
+IAC.US,D,20120301,000000,7.75956,7.98769,7.7361,7.86957,10715763,0
+IAC.US,D,20120302,000000,7.81214,7.93929,7.77096,7.80394,4530558,0
+IAC.US,D,20120305,000000,7.77096,7.80886,7.71255,7.72297,4574742,0
+IAC.US,D,20120306,000000,7.65906,7.74258,7.60287,7.72461,5387622,0
+IAC.US,D,20120307,000000,7.72461,7.81706,7.69073,7.8105,3081981,0
+IAC.US,D,20120308,000000,7.9114,8.01969,7.89418,8.00574,5742501,0
+IAC.US,D,20120309,000000,8.00574,8.11649,8.00574,8.10747,5206057,0
+IAC.US,D,20120312,000000,8.10582,8.12879,7.98769,8.03938,3767232,0
+IAC.US,D,20120313,000000,8.07055,8.22395,8.05578,8.22231,3751566,0
+IAC.US,D,20120314,000000,8.18786,8.26579,8.13126,8.18212,3789150,0
+IAC.US,D,20120315,000000,8.20755,8.27564,8.09434,8.13618,5842454,0
+IAC.US,D,20120316,000000,8.1854,8.39787,8.16981,8.28794,7364642,0
+IAC.US,D,20120319,000000,8.32568,8.40279,8.27564,8.3306,7444948,0
+IAC.US,D,20120320,000000,8.26087,8.29943,8.18048,8.22231,4081747,0
+IAC.US,D,20120321,000000,8.22231,8.30353,8.21739,8.25103,4404356,0
+IAC.US,D,20120322,000000,8.17637,8.29779,8.14438,8.18212,4624088,0
+IAC.US,D,20120323,000000,8.17309,8.24938,8.07301,8.23298,8254684,0
+IAC.US,D,20120326,000000,8.30107,8.48236,8.26907,8.44463,6054480,0
+IAC.US,D,20120327,000000,8.44135,8.50779,8.3708,8.38802,5332858,0
+IAC.US,D,20120328,000000,8.22395,8.27564,8.08285,8.16243,11417218,0
+IAC.US,D,20120329,000000,8.13208,8.17637,8.07465,8.14766,4868322,0
+IAC.US,D,20120330,000000,8.15997,8.26497,8.13454,8.18048,5168288,0
+IAC.US,D,20120402,000000,8.17884,8.29122,8.08285,8.24446,8207133,0
+IAC.US,D,20120403,000000,8.20427,8.26743,8.17801,8.1854,5436062,0
+IAC.US,D,20120404,000000,8.12141,8.14848,7.96555,8.05086,6627676,0
+IAC.US,D,20120405,000000,8.05578,8.16981,8.05578,8.1493,2435003,0
+IAC.US,D,20120409,000000,8.02297,8.15751,7.97047,8.08121,4667668,0
+IAC.US,D,20120410,000000,8.10911,8.20919,7.93437,7.93437,5146369,0
+IAC.US,D,20120411,000000,8.00984,8.10418,7.99262,8.04758,3473753,0
+IAC.US,D,20120412,000000,8.05496,8.1854,8.0525,8.17473,15418899,0
+IAC.US,D,20120413,000000,8.14438,8.26415,8.12715,8.23298,5006442,0
+IAC.US,D,20120416,000000,8.23626,8.26579,8.12879,8.19278,4260692,0
+IAC.US,D,20120417,000000,8.26661,8.32486,8.15176,8.17884,5351513,0
+IAC.US,D,20120418,000000,8.1411,8.19114,8.09762,8.16981,4571306,0
+IAC.US,D,20120419,000000,8.19606,8.22806,7.96555,8.02297,6670147,0
+IAC.US,D,20120420,000000,8.03035,8.03774,7.88925,7.90402,9513556,0
+IAC.US,D,20120423,000000,7.83265,7.88105,7.58269,7.68474,11582276,0
+IAC.US,D,20120424,000000,7.70443,7.72625,7.56464,7.58761,6405375,0
+IAC.US,D,20120425,000000,7.65906,7.82937,7.65906,7.82609,5139449,0
+IAC.US,D,20120426,000000,7.79902,7.91304,7.76768,7.79409,6009773,0
+IAC.US,D,20120427,000000,7.82034,8.19114,7.80558,8.17637,11877670,0
+IAC.US,D,20120430,000000,8.12141,8.21001,8.01477,8.02461,8281241,0
+IAC.US,D,20120501,000000,7.99918,8.24938,7.99918,8.12223,10394008,0
+IAC.US,D,20120502,000000,8.33552,8.79573,7.73281,8.39295,31410737,0
+IAC.US,D,20120503,000000,8.55701,8.62428,8.31009,8.41181,12877614,0
+IAC.US,D,20120504,000000,8.35685,8.43724,8.2461,8.24938,5758263,0
+IAC.US,D,20120507,000000,8.15176,8.29286,8.15176,8.18376,7954339,0
+IAC.US,D,20120508,000000,8.10911,8.20509,7.98441,8.15176,6269908,0
+IAC.US,D,20120509,000000,8.05906,8.23626,8.00082,8.16817,7207653,0
+IAC.US,D,20120510,000000,8.19114,8.2461,8.11403,8.12387,4457857,0
+IAC.US,D,20120511,000000,8.12223,8.20837,8.07219,8.10582,3236938,0
+IAC.US,D,20120514,000000,8.06727,8.07219,7.9475,7.9557,2950206,0
+IAC.US,D,20120515,000000,7.99918,8.09434,7.95242,8.01231,4847540,0
+IAC.US,D,20120516,000000,8.04512,8.12715,7.9155,7.93191,4958085,0
+IAC.US,D,20120517,000000,7.91386,7.9639,7.54446,7.56792,5025539,0
+IAC.US,D,20120518,000000,7.60123,7.62305,7.33929,7.36768,7134699,0
+IAC.US,D,20120521,000000,7.35562,7.51608,7.18425,7.48991,11724441,0
+IAC.US,D,20120522,000000,7.5265,7.69352,7.48441,7.55652,7967611,0
+IAC.US,D,20120523,000000,7.51116,7.59139,7.44405,7.56792,3919359,0
+IAC.US,D,20120524,000000,7.58983,7.65964,7.45283,7.48605,4439643,0
+IAC.US,D,20120525,000000,7.50082,7.57613,7.44077,7.47244,3490271,0
+IAC.US,D,20120529,000000,7.5379,7.68802,7.47572,7.65636,5426369,0
+IAC.US,D,20120530,000000,7.56792,7.58983,7.49155,7.5461,3939899,0
+IAC.US,D,20120531,000000,7.5379,7.63839,7.4708,7.5041,9033130,0
+IAC.US,D,20120601,000000,7.40911,7.44791,7.34906,7.36276,5467538,0
+IAC.US,D,20120604,000000,7.38728,7.44627,7.27375,7.3507,4069738,0
+IAC.US,D,20120605,000000,7.32395,7.42929,7.30377,7.41952,2981832,0
+IAC.US,D,20120606,000000,7.49647,7.7219,7.47244,7.63511,4668147,0
+IAC.US,D,20120607,000000,7.73167,7.76333,7.56464,7.58326,2409795,0
+IAC.US,D,20120608,000000,7.51116,7.56957,7.46317,7.56144,2654140,0
+IAC.US,D,20120611,000000,7.61493,7.65308,7.46423,7.46423,3415957,0
+IAC.US,D,20120612,000000,7.51444,7.58819,7.44627,7.57941,3760959,0
+IAC.US,D,20120613,000000,7.57121,7.63839,7.4708,7.51608,5842147,0
+IAC.US,D,20120614,000000,7.53306,7.61107,7.47736,7.58326,4856180,0
+IAC.US,D,20120615,000000,7.60123,7.70984,7.5598,7.65964,5300549,0
+IAC.US,D,20120618,000000,7.61001,7.78023,7.56308,7.71698,3672651,0
+IAC.US,D,20120619,000000,7.72518,7.76719,7.60673,7.63839,4665221,0
+IAC.US,D,20120620,000000,7.62141,7.62797,7.5041,7.54938,3131895,0
+IAC.US,D,20120621,000000,7.61813,7.67818,7.49155,7.50574,4771812,0
+IAC.US,D,20120622,000000,7.5598,7.65144,7.55324,7.60123,8458299,0
+IAC.US,D,20120625,000000,7.50952,7.57941,7.40747,7.41624,3270175,0
+IAC.US,D,20120626,000000,7.40098,7.63126,7.39606,7.58819,4186948,0
+IAC.US,D,20120627,000000,7.62141,7.73002,7.59852,7.62141,5032848,0
+IAC.US,D,20120628,000000,7.57941,7.62141,7.35234,7.40747,5399764,0
+IAC.US,D,20120629,000000,7.58819,7.62633,7.5347,7.61813,4535818,0
+IAC.US,D,20120702,000000,7.66514,7.72674,7.56464,7.59303,6239256,0
+IAC.US,D,20120703,000000,7.60123,7.79007,7.54774,7.78843,3127511,0
+IAC.US,D,20120705,000000,7.79737,7.93355,7.78679,7.87203,6537856,0
+IAC.US,D,20120706,000000,7.80148,7.88761,7.74807,7.78187,6200283,0
+IAC.US,D,20120709,000000,7.78187,7.92371,7.75349,7.90566,7242464,0
+IAC.US,D,20120710,000000,7.93027,8.01231,7.87039,7.92863,7811478,0
+IAC.US,D,20120711,000000,7.88597,7.95406,7.82034,7.86874,4766041,0
+IAC.US,D,20120712,000000,7.7982,7.83511,7.61977,7.64167,7798742,0
+IAC.US,D,20120713,000000,7.60345,7.79573,7.60345,7.77703,6004143,0
+IAC.US,D,20120716,000000,7.80148,7.98934,7.76497,7.96719,14169406,0
+IAC.US,D,20120717,000000,7.96719,8.04922,7.96555,8.00738,5310588,0
+IAC.US,D,20120718,000000,8.01641,8.18622,7.96883,8.16981,4969574,0
+IAC.US,D,20120719,000000,8.2379,8.2781,8.08285,8.10254,7398596,0
+IAC.US,D,20120720,000000,8.11075,8.12879,8.03938,8.11239,3554384,0
+IAC.US,D,20120723,000000,7.97949,8.06399,7.89089,8.04348,5049232,0
+IAC.US,D,20120724,000000,8.1009,8.1009,7.90238,8.06973,9207782,0
+IAC.US,D,20120725,000000,8.35357,8.77769,8.21985,8.55045,19944551,0
+IAC.US,D,20120726,000000,8.66694,8.92453,8.5808,8.87449,8083674,0
+IAC.US,D,20120727,000000,8.86546,9.05496,8.73093,8.99754,9873657,0
+IAC.US,D,20120730,000000,9.03856,9.03856,8.84167,8.89582,5763412,0
+IAC.US,D,20120731,000000,8.96637,9.00492,8.76784,8.78917,4324940,0
+IAC.US,D,20120801,000000,8.83593,8.88597,8.76128,8.7662,3629325,0
+IAC.US,D,20120802,000000,8.74077,8.85152,8.61362,8.63741,5216561,0
+IAC.US,D,20120803,000000,8.78753,8.90648,8.73421,8.87039,3372843,0
+IAC.US,D,20120806,000000,8.88105,8.97457,8.76292,8.89582,6931234,0
+IAC.US,D,20120807,000000,8.96801,8.98031,8.77933,8.78917,5623278,0
+IAC.US,D,20120808,000000,8.8064,8.81296,8.64561,8.65874,5697714,0
+IAC.US,D,20120809,000000,8.66612,8.70632,8.58983,8.59885,4232842,0
+IAC.US,D,20120810,000000,8.58983,8.75226,8.56768,8.74405,4577186,0
+IAC.US,D,20120813,000000,8.69893,8.78917,8.60623,8.71124,3669477,0
+IAC.US,D,20120814,000000,8.75226,8.84824,8.66202,8.68007,4755102,0
+IAC.US,D,20120815,000000,8.67678,8.863,8.6653,8.8064,5353287,0
+IAC.US,D,20120816,000000,8.87531,8.89007,8.78179,8.80968,4233782,0
+IAC.US,D,20120817,000000,8.81296,8.84988,8.75964,8.78261,2458526,0
+IAC.US,D,20120820,000000,8.76128,8.81296,8.71124,8.77933,2150442,0
+IAC.US,D,20120821,000000,8.78425,8.80968,8.68827,8.71124,3279699,0
+IAC.US,D,20120822,000000,8.68991,8.74241,8.52256,8.67596,4161667,0
+IAC.US,D,20120823,000000,8.67596,8.69893,8.53486,8.61034,3727819,0
+IAC.US,D,20120824,000000,8.61444,8.72765,8.56194,8.64397,4653453,0
+IAC.US,D,20120827,000000,8.73257,8.80968,8.67186,8.71452,4620356,0
+IAC.US,D,20120828,000000,8.68663,8.95898,8.68663,8.758,6969558,0
+IAC.US,D,20120829,000000,8.77112,8.78753,8.66038,8.7662,3497523,0
+IAC.US,D,20120830,000000,8.72765,8.76784,8.67842,8.70878,2045952,0
+IAC.US,D,20120831,000000,8.74405,8.84495,8.65217,8.70057,5075766,0
+IAC.US,D,20120904,000000,8.64807,8.79573,8.5767,8.73913,4359705,0
+IAC.US,D,20120905,000000,8.71124,8.73257,8.61936,8.63987,4055520,0
+IAC.US,D,20120906,000000,8.69237,8.8671,8.68499,8.73749,6795973,0
+IAC.US,D,20120907,000000,8.74241,8.74569,8.52912,8.62674,7072628,0
+IAC.US,D,20120910,000000,8.62674,8.67678,8.54963,8.61936,4029776,0
+IAC.US,D,20120911,000000,8.66038,8.78917,8.63823,8.758,4517980,0
+IAC.US,D,20120912,000000,8.758,8.8187,8.61444,8.63331,6225329,0
+IAC.US,D,20120913,000000,8.61608,8.80476,8.54799,8.74897,4433203,0
+IAC.US,D,20120914,000000,8.78589,8.85808,8.76866,8.83675,3109842,0
+IAC.US,D,20120917,000000,8.83675,8.895,8.69401,8.71452,3652412,0
+IAC.US,D,20120918,000000,8.68991,8.71862,8.57506,8.69401,4459472,0
+IAC.US,D,20120919,000000,8.73585,8.88105,8.67022,8.84331,4862408,0
+IAC.US,D,20120920,000000,8.83839,9.07465,8.77441,9.06481,6984368,0
+IAC.US,D,20120921,000000,9.1977,9.23134,8.91715,8.93191,6560854,0
+IAC.US,D,20120924,000000,8.89992,8.92371,8.74897,8.76128,3695711,0
+IAC.US,D,20120925,000000,8.78097,8.90894,8.75554,8.84331,6813095,0
+IAC.US,D,20120926,000000,8.85316,8.87367,8.5767,8.66038,4698067,0
+IAC.US,D,20120927,000000,8.70221,8.77933,8.60295,8.73257,3791500,0
+IAC.US,D,20120928,000000,8.73257,8.75554,8.63823,8.73749,3691778,0
+IAC.US,D,20121001,000000,8.87531,8.9032,8.77769,8.82609,5625180,0
+IAC.US,D,20121002,000000,8.85644,8.93765,8.83019,8.85644,3478772,0
+IAC.US,D,20121003,000000,8.8671,9.01231,8.8671,8.9959,2787159,0
+IAC.US,D,20121004,000000,9.03117,9.10336,9.0041,9.01887,2817989,0
+IAC.US,D,20121005,000000,9.0361,9.14684,9.01723,9.04922,2434225,0
+IAC.US,D,20121008,000000,9.02953,9.05989,8.9475,9.00902,1899095,0
+IAC.US,D,20121009,000000,8.97949,8.97949,8.8064,8.89992,3192140,0
+IAC.US,D,20121010,000000,8.92371,8.92371,8.81624,8.84988,1961273,0
+IAC.US,D,20121011,000000,8.97949,9.03281,8.895,9.0041,3681256,0
+IAC.US,D,20121012,000000,8.9639,9.0566,8.95242,8.98769,2333315,0
+IAC.US,D,20121015,000000,9.0566,9.20837,8.93765,9.20837,3770998,0
+IAC.US,D,20121016,000000,9.2379,9.3265,9.16079,9.23134,4625287,0
+IAC.US,D,20121017,000000,9.20509,9.2297,9.12059,9.17391,3557768,0
+IAC.US,D,20121018,000000,9.1534,9.19278,8.76292,8.83839,9888245,0
+IAC.US,D,20121019,000000,8.88679,8.89007,8.75554,8.84331,4544424,0
+IAC.US,D,20121022,000000,8.83347,9.00082,8.79245,8.98195,4231718,0
+IAC.US,D,20121023,000000,8.89336,8.94094,8.75554,8.79573,6242069,0
+IAC.US,D,20121024,000000,8.97211,9.05989,7.56251,8.0566,40045231,0
+IAC.US,D,20121025,000000,8.28794,8.49221,8.16981,8.44217,11893102,0
+IAC.US,D,20121026,000000,8.30927,8.40771,8.24938,8.25431,6434423,0
+IAC.US,D,20121031,000000,8.25923,8.26579,8.06235,8.11485,7789548,0
+IAC.US,D,20121101,000000,8.12961,8.29779,8.10254,8.19032,4931518,0
+IAC.US,D,20121102,000000,8.21165,8.21165,7.91961,7.92289,5695448,0
+IAC.US,D,20121105,000000,7.88843,7.99344,7.62141,7.6968,13830893,0
+IAC.US,D,20121106,000000,7.64815,7.88679,7.55267,7.82855,7941316,0
+IAC.US,D,20121107,000000,7.72896,7.75029,7.33437,7.42494,17573706,0
+IAC.US,D,20121108,000000,7.41189,7.46809,7.18811,7.2137,8712136,0
+IAC.US,D,20121109,000000,7.19188,7.56579,7.19188,7.39984,9487297,0
+IAC.US,D,20121112,000000,7.3982,7.48556,7.33601,7.39655,4841905,0
+IAC.US,D,20121113,000000,7.33052,7.49319,7.30328,7.36768,4752137,0
+IAC.US,D,20121114,000000,7.39491,7.43208,7.24815,7.25628,6130865,0
+IAC.US,D,20121115,000000,7.22789,7.26669,7.06144,7.12149,6355195,0
+IAC.US,D,20121116,000000,7.1717,7.26998,7.10295,7.2192,4919617,0
+IAC.US,D,20121119,000000,7.25628,7.42002,7.23774,7.28138,4224070,0
+IAC.US,D,20121120,000000,7.27326,7.27326,7.07235,7.15045,6032104,0
+IAC.US,D,20121121,000000,7.20558,7.20935,7.08934,7.15537,7111600,0
+IAC.US,D,20121123,000000,7.16349,7.25144,7.12642,7.23117,2142793,0
+IAC.US,D,20121126,000000,7.22305,7.24102,7.15857,7.23938,2911697,0
+IAC.US,D,20121127,000000,7.18589,7.32395,7.15857,7.30705,6842366,0
+IAC.US,D,20121128,000000,7.27654,7.45767,7.1297,7.45062,9483582,0
+IAC.US,D,20121129,000000,7.62748,7.79171,7.60394,7.74422,23385341,0
+IAC.US,D,20121130,000000,7.74586,7.97703,7.74422,7.95652,16204234,0
+IAC.US,D,20121203,000000,7.97539,8.02297,7.80476,7.9598,11623945,0
+IAC.US,D,20121204,000000,7.5685,7.5854,7.12149,7.34094,22274332,0
+IAC.US,D,20121205,000000,7.31526,7.44184,7.31526,7.39984,9567462,0
+IAC.US,D,20121206,000000,7.4233,7.62256,7.39984,7.58868,8584422,0
+IAC.US,D,20121207,000000,7.60558,7.64274,7.48277,7.57834,5211412,0
+IAC.US,D,20121210,000000,7.52814,7.57342,7.33052,7.33708,10961255,0
+IAC.US,D,20121211,000000,7.39163,7.5603,7.36112,7.53306,7428873,0
+IAC.US,D,20121212,000000,7.60558,7.69844,7.57014,7.63782,8145543,0
+IAC.US,D,20121213,000000,7.68203,7.68203,7.5685,7.62092,5666576,0
+IAC.US,D,20121214,000000,7.60238,7.71206,7.57506,7.61928,3669843,0
+IAC.US,D,20121217,000000,7.63454,7.77588,7.59582,7.75956,6450453,0
+IAC.US,D,20121218,000000,7.7863,7.92781,7.74258,7.88105,8148559,0
+IAC.US,D,20121219,000000,7.84824,8.0968,7.82199,7.97867,8591977,0
+IAC.US,D,20121220,000000,7.98195,7.98195,7.82691,7.85316,8698953,0
+IAC.US,D,20121221,000000,7.67162,7.91304,7.67162,7.83839,7965311,0
+IAC.US,D,20121224,000000,7.82034,7.87941,7.7388,7.84824,1766633,0
+IAC.US,D,20121226,000000,7.84003,7.86136,7.73388,7.74586,3665025,0
+IAC.US,D,20121227,000000,7.76284,7.87941,7.72896,7.83019,4191519,0
+IAC.US,D,20121228,000000,7.76932,7.92453,7.76768,7.80148,3497825,0
+IAC.US,D,20121231,000000,7.75956,8.10911,7.71206,7.97211,8346434,0
+IAC.US,D,20130102,000000,8.04102,8.22313,7.86054,7.93109,9542803,0
+IAC.US,D,20130103,000000,7.92945,7.93109,7.81296,7.84495,6094562,0
+IAC.US,D,20130104,000000,7.89089,7.93109,7.84331,7.92125,3105908,0
+IAC.US,D,20130107,000000,7.84003,7.9114,7.64651,7.76768,9487851,0
+IAC.US,D,20130108,000000,7.80804,7.90402,7.64766,7.67112,6346107,0
+IAC.US,D,20130109,000000,7.70656,7.78302,7.62256,7.6749,5077024,0
+IAC.US,D,20130110,000000,7.7,7.71698,7.2192,7.28466,15039572,0
+IAC.US,D,20130111,000000,7.31034,7.37801,7.22953,7.32231,8298642,0
+IAC.US,D,20130114,000000,7.32888,7.33929,7.23232,7.33601,5090651,0
+IAC.US,D,20130115,000000,7.3087,7.33601,7.13675,7.20935,11441269,0
+IAC.US,D,20130116,000000,7.21427,7.25299,7.09746,7.15152,10260263,0
+IAC.US,D,20130117,000000,7.1968,7.1968,7.03905,7.05931,9226762,0
+IAC.US,D,20130118,000000,7.06366,7.07564,6.99811,7.03905,4114172,0
+IAC.US,D,20130122,000000,7.02543,7.10952,6.90205,6.96267,7403323,0
+IAC.US,D,20130123,000000,6.97793,6.97793,6.67555,6.80057,19184483,0
+IAC.US,D,20130124,000000,6.82404,6.87695,6.44635,6.65431,30034285,0
+IAC.US,D,20130125,000000,6.67777,6.8781,6.65209,6.80057,11706614,0
+IAC.US,D,20130128,000000,6.82732,6.96924,6.80057,6.86497,8341807,0
+IAC.US,D,20130129,000000,6.89007,6.90697,6.75365,6.85956,6397503,0
+IAC.US,D,20130130,000000,6.90369,6.96653,6.81255,6.90697,7878971,0
+IAC.US,D,20130131,000000,6.86333,7.03035,6.84807,6.96103,9172060,0
+IAC.US,D,20130201,000000,7.02543,7.074,6.91846,7.01345,5946408,0
+IAC.US,D,20130204,000000,7.00139,7.02166,6.90369,6.94578,6341514,0
+IAC.US,D,20130205,000000,6.99491,7.23774,6.97957,7.15373,15877229,0
+IAC.US,D,20130206,000000,7.08934,7.38458,7.06907,7.25849,16290481,0
+IAC.US,D,20130207,000000,7.35234,7.54668,7.29672,7.40312,19265824,0
+IAC.US,D,20130208,000000,7.3895,7.46153,7.02002,7.37801,15820402,0
+IAC.US,D,20130211,000000,7.3813,7.4233,7.30541,7.34094,11846569,0
+IAC.US,D,20130212,000000,7.30541,7.31468,7.15422,7.22789,14307357,0
+IAC.US,D,20130213,000000,7.21591,7.23938,7.163,7.21591,9768651,0
+IAC.US,D,20130214,000000,7.1968,7.20886,7.04619,7.05439,10008895,0
+IAC.US,D,20130215,000000,7.04454,7.12912,6.99327,7.0767,11287463,0
+IAC.US,D,20130219,000000,7.08712,7.11058,6.98015,7.10894,12793648,0
+IAC.US,D,20130220,000000,7.10566,7.1242,7.03962,7.05439,5993456,0
+IAC.US,D,20130221,000000,7.026,7.09204,6.94791,7.05439,7126433,0
+IAC.US,D,20130222,000000,7.11608,7.14389,7.05275,7.10566,9469122,0
+IAC.US,D,20130225,000000,7.10566,7.15972,6.97851,6.98671,12802120,0
+IAC.US,D,20130226,000000,6.98671,7.01723,6.88466,6.94627,9106435,0
+IAC.US,D,20130227,000000,6.91025,6.98179,6.89007,6.93429,8185450,0
+IAC.US,D,20130228,000000,6.93921,6.96817,6.79508,6.91518,9018833,0
+IAC.US,D,20130301,000000,6.89664,7.01723,6.87153,6.99869,8514205,0
+IAC.US,D,20130304,000000,6.97465,7.0429,6.87974,6.95611,7340429,0
+IAC.US,D,20130305,000000,7.00361,7.25463,6.91903,7.23117,12758334,0
+IAC.US,D,20130306,000000,7.23938,7.26998,7.15808,7.17884,8442538,0
+IAC.US,D,20130307,000000,7.19188,7.2612,7.14118,7.25463,14404558,0
+IAC.US,D,20130308,000000,7.25685,7.40312,7.25685,7.39385,8279910,0
+IAC.US,D,20130311,000000,7.31747,7.40747,7.29237,7.39934,9426842,0
+IAC.US,D,20130312,000000,7.37039,7.41624,7.31961,7.37859,4814394,0
+IAC.US,D,20130313,000000,7.37859,7.40747,7.31747,7.3671,4041150,0
+IAC.US,D,20130314,000000,7.37859,7.41296,7.32945,7.38515,5834560,0
+IAC.US,D,20130315,000000,7.36325,7.45882,7.31255,7.32945,7355883,0
+IAC.US,D,20130318,000000,7.26505,7.3589,7.21263,7.31255,3192280,0
+IAC.US,D,20130319,000000,7.31583,7.37203,7.21427,7.29557,3228266,0
+IAC.US,D,20130320,000000,7.32617,7.50738,7.32289,7.48064,5490473,0
+IAC.US,D,20130321,000000,7.40582,7.48064,7.40582,7.41624,4836729,0
+IAC.US,D,20130322,000000,7.4397,7.54996,7.41952,7.48228,4396848,0
+IAC.US,D,20130325,000000,7.52215,7.52215,7.4539,7.50902,4069335,0
+IAC.US,D,20130326,000000,7.57071,7.58212,7.47842,7.52158,4282828,0
+IAC.US,D,20130327,000000,7.45004,7.51444,7.44135,7.45004,6096256,0
+IAC.US,D,20130328,000000,7.45718,7.60123,7.44463,7.58212,4783869,0
+IAC.US,D,20130401,000000,7.55209,7.61977,7.4397,7.45119,6961047,0
+IAC.US,D,20130402,000000,7.63511,7.73659,7.55209,7.65365,6211340,0
+IAC.US,D,20130403,000000,7.61977,7.70279,7.52322,7.58925,7570075,0
+IAC.US,D,20130404,000000,7.5685,7.574,7.5128,7.56415,5300437,0
+IAC.US,D,20130405,000000,7.4397,7.59089,7.43585,7.54118,3249477,0
+IAC.US,D,20130408,000000,7.5379,7.56144,7.45554,7.51772,3449949,0
+IAC.US,D,20130409,000000,7.51772,7.59852,7.48392,7.55209,4517303,0
+IAC.US,D,20130410,000000,7.56194,7.82199,7.54282,7.7863,8025249,0
+IAC.US,D,20130411,000000,7.76226,7.7808,7.51936,7.5265,15117087,0
+IAC.US,D,20130412,000000,7.50082,7.57235,7.46046,7.51772,12272904,0
+IAC.US,D,20130415,000000,7.49918,7.53249,7.45718,7.48769,4386155,0
+IAC.US,D,20130416,000000,7.55701,7.62141,7.49647,7.62141,4277467,0
+IAC.US,D,20130417,000000,7.57235,7.60287,7.44463,7.50902,4495990,0
+IAC.US,D,20130418,000000,7.49647,7.52814,7.34799,7.41624,5793046,0
+IAC.US,D,20130419,000000,7.42281,7.47186,7.38187,7.44463,4152077,0
+IAC.US,D,20130422,000000,7.46046,7.53191,7.35513,7.50902,3535454,0
+IAC.US,D,20130423,000000,7.55701,7.60615,7.49754,7.5991,2911843,0
+IAC.US,D,20130424,000000,7.56686,7.74372,7.56686,7.74208,4408851,0
+IAC.US,D,20130425,000000,7.76719,7.94011,7.74044,7.93519,4960581,0
+IAC.US,D,20130426,000000,7.88597,7.9114,7.8023,7.82363,5335606,0
+IAC.US,D,20130429,000000,7.88105,7.90484,7.73659,7.75734,6667845,0
+IAC.US,D,20130430,000000,7.77752,8.00164,7.72297,7.98852,9105071,0
+IAC.US,D,20130501,000000,7.75734,8.52584,7.75029,8.07301,16405733,0
+IAC.US,D,20130502,000000,8.11239,8.15669,7.98687,7.98687,6603883,0
+IAC.US,D,20130503,000000,8.07137,8.23134,8.03938,8.18294,9171390,0
+IAC.US,D,20130506,000000,8.23134,8.39212,8.21329,8.35931,6645554,0
+IAC.US,D,20130507,000000,8.35767,8.41756,8.30681,8.34947,4797459,0
+IAC.US,D,20130508,000000,8.31173,8.38474,8.25923,8.34947,4704741,0
+IAC.US,D,20130509,000000,8.31337,8.36833,8.21001,8.2781,5850266,0
+IAC.US,D,20130510,000000,8.26169,8.35931,8.23954,8.29532,10892245,0
+IAC.US,D,20130513,000000,8.30189,8.38228,8.28302,8.31747,3425777,0
+IAC.US,D,20130514,000000,8.34454,8.6128,8.31747,8.5644,14775016,0
+IAC.US,D,20130515,000000,8.54389,8.83757,8.52666,8.75882,8971751,0
+IAC.US,D,20130516,000000,8.84495,8.91468,8.63659,8.68909,8780497,0
+IAC.US,D,20130517,000000,8.68909,8.78261,8.67596,8.73995,6625846,0
+IAC.US,D,20130520,000000,8.74159,8.74651,8.63741,8.67678,5169004,0
+IAC.US,D,20130521,000000,8.73175,8.82363,8.67186,8.75144,6153874,0
+IAC.US,D,20130522,000000,8.70304,8.79327,8.54553,8.60705,4725759,0
+IAC.US,D,20130523,000000,8.53979,8.76784,8.50533,8.76292,6799510,0
+IAC.US,D,20130524,000000,8.69237,8.72108,8.6128,8.65135,4076072,0
+IAC.US,D,20130528,000000,8.67596,8.73913,8.60213,8.64315,3349504,0
+IAC.US,D,20130529,000000,8.63741,8.64643,8.39212,8.44053,7152739,0
+IAC.US,D,20130530,000000,8.47088,8.65546,8.4192,8.43396,7512996,0
+IAC.US,D,20130531,000000,8.44463,8.49549,8.26497,8.26825,8665530,0
+IAC.US,D,20130603,000000,8.26415,8.30353,8.13864,8.22149,7661714,0
+IAC.US,D,20130604,000000,8.21329,8.36013,8.18376,8.2338,4188151,0
+IAC.US,D,20130605,000000,8.21165,8.34126,8.19934,8.21165,4885271,0
+IAC.US,D,20130606,000000,8.20509,8.3429,8.20509,8.34126,6832758,0
+IAC.US,D,20130607,000000,8.41099,8.52502,8.32404,8.51682,3627736,0
+IAC.US,D,20130610,000000,8.51846,8.62428,8.4315,8.55783,5389597,0
+IAC.US,D,20130611,000000,8.48564,8.59147,8.42822,8.48893,4289945,0
+IAC.US,D,20130612,000000,8.5201,8.6169,8.35521,8.36833,4352449,0
+IAC.US,D,20130613,000000,8.38556,8.55127,8.33388,8.4758,5641716,0
+IAC.US,D,20130614,000000,8.51518,8.51518,8.36669,8.39295,3857538,0
+IAC.US,D,20130617,000000,8.47252,8.56112,8.4192,8.4233,4740252,0
+IAC.US,D,20130618,000000,8.41591,8.60377,8.40935,8.4758,7351789,0
+IAC.US,D,20130619,000000,8.49467,8.55947,8.34947,8.35685,5416976,0
+IAC.US,D,20130620,000000,8.31173,8.3224,8.03445,8.06973,8481191,0
+IAC.US,D,20130621,000000,8.11649,8.17637,7.99016,8.06973,7317611,0
+IAC.US,D,20130624,000000,7.99836,8.04758,7.89746,7.97621,6544717,0
+IAC.US,D,20130625,000000,8.0886,8.14438,7.98852,8.0082,6242312,0
+IAC.US,D,20130626,000000,8.15505,8.15669,7.93355,8.06317,5318305,0
+IAC.US,D,20130627,000000,8.09188,8.26579,8.09188,8.11731,5517807,0
+IAC.US,D,20130628,000000,8.05989,8.2018,8.05004,8.11403,12494063,0
+IAC.US,D,20130701,000000,8.18048,8.23544,8.09188,8.10747,3731137,0
+IAC.US,D,20130702,000000,8.12469,8.24364,7.97621,8.03774,10071409,0
+IAC.US,D,20130703,000000,7.9918,8.04266,7.92617,7.96719,3112125,0
+IAC.US,D,20130705,000000,8.02461,8.12305,7.95734,8.11649,4953974,0
+IAC.US,D,20130708,000000,8.16407,8.2781,8.14848,8.25431,5929924,0
+IAC.US,D,20130709,000000,8.30845,8.36833,8.27974,8.34126,8329681,0
+IAC.US,D,20130710,000000,8.31009,8.51189,8.27153,8.50533,8509487,0
+IAC.US,D,20130711,000000,8.61936,8.67842,8.54799,8.65299,6158932,0
+IAC.US,D,20130712,000000,8.66202,8.73339,8.61608,8.70304,4263909,0
+IAC.US,D,20130715,000000,8.70632,8.79491,8.64479,8.75144,4943151,0
+IAC.US,D,20130716,000000,8.73831,8.74323,8.63659,8.67022,5260587,0
+IAC.US,D,20130717,000000,8.69811,8.87695,8.66202,8.87367,4603430,0
+IAC.US,D,20130718,000000,8.93601,9.0484,8.85398,8.96555,8897606,0
+IAC.US,D,20130719,000000,8.93601,8.96062,8.83757,8.90238,6403648,0
+IAC.US,D,20130722,000000,8.94668,8.94668,8.78425,8.85726,3927286,0
+IAC.US,D,20130723,000000,8.87531,8.92781,8.78425,8.86136,3987088,0
+IAC.US,D,20130724,000000,8.9114,8.9114,8.7662,8.78425,5124011,0
+IAC.US,D,20130725,000000,8.77933,8.83921,8.73995,8.76948,4767311,0
+IAC.US,D,20130726,000000,8.77112,8.92945,8.73995,8.85152,6293639,0
+IAC.US,D,20130729,000000,8.8466,8.86136,8.71124,8.83019,7333855,0
+IAC.US,D,20130730,000000,8.89171,8.9959,8.83921,8.97539,11589841,0
+IAC.US,D,20130731,000000,9.03035,9.09106,8.29696,8.63084,21626116,0
+IAC.US,D,20130801,000000,8.71452,8.77112,8.47252,8.51025,20425689,0
+IAC.US,D,20130802,000000,8.52502,8.56768,8.43068,8.47908,6649018,0
+IAC.US,D,20130805,000000,8.50697,8.67186,8.49303,8.621,5632064,0
+IAC.US,D,20130806,000000,8.621,8.6653,8.52666,8.56604,4663698,0
+IAC.US,D,20130807,000000,8.55455,8.58983,8.45037,8.50533,6003472,0
+IAC.US,D,20130808,000000,8.52338,8.58326,8.47662,8.57834,3362060,0
+IAC.US,D,20130809,000000,8.56112,8.65546,8.53733,8.59475,3187575,0
+IAC.US,D,20130812,000000,8.57998,8.60705,8.5283,8.55455,3227476,0
+IAC.US,D,20130813,000000,8.58655,8.65053,8.5324,8.59885,3204786,0
+IAC.US,D,20130814,000000,8.55619,8.60705,8.52502,8.55455,3501187,0
+IAC.US,D,20130815,000000,8.46185,8.63495,8.40689,8.61116,5902975,0
+IAC.US,D,20130816,000000,8.63823,8.69155,8.53404,8.56604,5102792,0
+IAC.US,D,20130819,000000,8.56768,8.69155,8.55291,8.59311,5100267,0
+IAC.US,D,20130820,000000,8.61116,8.75144,8.58655,8.71206,5451836,0
+IAC.US,D,20130821,000000,8.67514,8.68909,8.50123,8.52174,3249695,0
+IAC.US,D,20130822,000000,8.53733,8.64233,8.50943,8.5767,2082579,0
+IAC.US,D,20130823,000000,8.63987,8.6776,8.53815,8.67104,3093614,0
+IAC.US,D,20130826,000000,8.69319,8.72765,8.59147,8.61772,2587856,0
+IAC.US,D,20130827,000000,8.5644,8.59147,8.4192,8.4397,2305842,0
+IAC.US,D,20130828,000000,8.41017,8.54307,8.40197,8.50615,2642732,0
+IAC.US,D,20130829,000000,8.51682,8.57424,8.48072,8.48564,2553383,0
+IAC.US,D,20130830,000000,8.50943,8.54307,8.41263,8.41263,2362702,0
+IAC.US,D,20130903,000000,8.51518,8.55291,8.42248,8.51846,2943698,0
+IAC.US,D,20130904,000000,8.55455,8.70139,8.54143,8.69975,3745159,0
+IAC.US,D,20130905,000000,8.71862,8.87941,8.70714,8.86792,4697888,0
+IAC.US,D,20130906,000000,8.8064,8.94504,8.74815,8.895,4793218,0
+IAC.US,D,20130909,000000,8.77605,9.04102,8.75144,8.97211,6669653,0
+IAC.US,D,20130910,000000,8.99836,9.09762,8.96883,9.0361,3907927,0
+IAC.US,D,20130911,000000,9.01148,9.11321,8.9434,9.10993,3802128,0
+IAC.US,D,20130912,000000,9.03363,9.12469,9.02707,9.10829,2301969,0
+IAC.US,D,20130913,000000,9.13536,9.20345,9.09434,9.1009,2086658,0
+IAC.US,D,20130916,000000,9.21903,9.29614,9.13126,9.15094,3170497,0
+IAC.US,D,20130917,000000,9.01723,9.20016,8.9959,9.18868,3284461,0
+IAC.US,D,20130918,000000,9.2018,9.26169,9.02051,9.12961,3789996,0
+IAC.US,D,20130919,000000,9.20345,9.25513,9.1493,9.19196,3987859,0
+IAC.US,D,20130920,000000,8.9639,9.1936,8.82527,9.15094,9863735,0
+IAC.US,D,20130923,000000,9.15422,9.17391,9.08696,9.16407,3526876,0
+IAC.US,D,20130924,000000,9.18868,9.31173,9.12059,9.2379,3223605,0
+IAC.US,D,20130925,000000,9.25349,9.29779,9.17801,9.27892,3625095,0
+IAC.US,D,20130926,000000,9.29122,9.3749,9.25185,9.37162,3220090,0
+IAC.US,D,20130927,000000,9.33798,9.36013,9.28958,9.34208,4265257,0
+IAC.US,D,20130930,000000,9.10829,9.3749,9.10829,9.36833,3799223,0
+IAC.US,D,20131001,000000,9.33552,9.46432,9.33224,9.39705,4176053,0
+IAC.US,D,20131002,000000,9.36341,9.68007,9.35685,9.53568,8897415,0
+IAC.US,D,20131003,000000,9.53568,9.59639,9.36177,9.3872,5394387,0
+IAC.US,D,20131004,000000,9.38228,9.52092,9.35685,9.46924,3390204,0
+IAC.US,D,20131007,000000,9.42494,9.50861,9.34783,9.43642,4376541,0
+IAC.US,D,20131008,000000,9.44217,9.51272,9.12469,9.12797,7219834,0
+IAC.US,D,20131009,000000,9.10582,9.19032,8.9959,9.10582,5711915,0
+IAC.US,D,20131010,000000,9.16571,9.43478,9.15751,9.40935,5223469,0
+IAC.US,D,20131011,000000,9.36505,9.56194,9.36505,9.5324,3441276,0
+IAC.US,D,20131014,000000,9.50697,9.5603,9.3872,9.4315,4473586,0
+IAC.US,D,20131015,000000,9.40279,9.47416,9.28056,9.34208,3972897,0
+IAC.US,D,20131016,000000,9.3224,9.45201,9.31501,9.40771,2780958,0
+IAC.US,D,20131017,000000,9.38474,9.39212,9.26333,9.3749,4240173,0
+IAC.US,D,20131018,000000,9.34372,9.39048,9.22313,9.31009,7738619,0
+IAC.US,D,20131021,000000,8.92617,9.56358,8.92617,9.43806,6215906,0
+IAC.US,D,20131022,000000,9.47826,9.57342,9.39048,9.52748,5714373,0
+IAC.US,D,20131023,000000,9.49549,9.5726,9.45201,9.55701,4442088,0
+IAC.US,D,20131024,000000,9.58737,9.76784,9.56194,9.69893,6016899,0
+IAC.US,D,20131025,000000,9.73667,9.76128,9.59065,9.64643,4995447,0
+IAC.US,D,20131028,000000,9.64807,9.77605,9.5603,9.77112,5522261,0
+IAC.US,D,20131029,000000,9.83921,9.94914,9.79327,9.92207,11936788,0
+IAC.US,D,20131030,000000,8.73913,9.18294,8.59147,9.08039,65185436,0
+IAC.US,D,20131031,000000,9.04922,9.15915,9.03938,9.1493,8215929,0
+IAC.US,D,20131101,000000,9.17801,9.42166,9.16407,9.34783,11098781,0
+IAC.US,D,20131104,000000,9.38884,9.68581,9.3388,9.54143,8697415,0
+IAC.US,D,20131105,000000,9.54143,9.57834,9.31993,9.49385,13668510,0
+IAC.US,D,20131106,000000,9.60623,9.6169,9.44709,9.45365,7278862,0
+IAC.US,D,20131107,000000,9.4676,9.50041,9.29286,9.43314,5537637,0
+IAC.US,D,20131108,000000,9.43314,9.55127,9.26907,9.4233,6020035,0
+IAC.US,D,20131111,000000,9.39869,9.76374,9.38474,9.75636,8783792,0
+IAC.US,D,20131112,000000,9.75636,9.97293,9.7178,9.93437,10260097,0
+IAC.US,D,20131113,000000,9.84249,9.95406,9.74323,9.88187,9147861,0
+IAC.US,D,20131114,000000,9.84085,10.0615,9.84085,10.0221,12941336,0
+IAC.US,D,20131115,000000,10.0221,10.0238,9.89253,9.92699,6969115,0
+IAC.US,D,20131118,000000,9.92699,9.96965,9.64151,9.68581,8750902,0
+IAC.US,D,20131119,000000,9.64725,9.67022,9.58326,9.61608,6033468,0
+IAC.US,D,20131120,000000,9.7055,9.70796,9.56194,9.57916,4671778,0
+IAC.US,D,20131121,000000,9.62592,9.7055,9.54471,9.67925,4525394,0
+IAC.US,D,20131122,000000,9.68253,9.75144,9.67022,9.72847,5870751,0
+IAC.US,D,20131125,000000,9.74651,9.79655,9.57752,9.59311,5297152,0
+IAC.US,D,20131126,000000,9.56358,9.63084,9.46267,9.61034,7284088,0
+IAC.US,D,20131127,000000,9.621,9.68745,9.59639,9.67596,4664864,0
+IAC.US,D,20131129,000000,9.73093,9.85644,9.68253,9.84413,2974839,0
+IAC.US,D,20131202,000000,9.80804,9.93847,9.79245,9.82855,4630575,0
+IAC.US,D,20131203,000000,9.75964,9.84906,9.758,9.8187,7355570,0
+IAC.US,D,20131204,000000,9.73175,9.83429,9.71534,9.7703,7019454,0
+IAC.US,D,20131205,000000,9.7219,9.82937,9.59475,9.64725,6125376,0
+IAC.US,D,20131206,000000,9.69975,9.73585,9.6653,9.68089,3857658,0
+IAC.US,D,20131209,000000,9.72518,9.92371,9.68417,9.91797,5690591,0
+IAC.US,D,20131210,000000,9.96473,10.2453,9.91797,10.2059,9218151,0
+IAC.US,D,20131211,000000,10.2363,10.2404,10.0968,10.1321,5741152,0
+IAC.US,D,20131212,000000,10.1345,10.2059,10.0492,10.0566,3959355,0
+IAC.US,D,20131213,000000,10.1608,10.3659,10.0714,10.2986,6984805,0
+IAC.US,D,20131216,000000,10.4126,10.4586,10.3158,10.3806,3723408,0
+IAC.US,D,20131217,000000,10.3224,10.3724,10.0886,10.1608,5874456,0
+IAC.US,D,20131218,000000,10.1247,10.361,10.073,10.3404,3721663,0
+IAC.US,D,20131219,000000,11.0295,12.1206,10.9696,11.7851,48904685,0
+IAC.US,D,20131220,000000,11.6579,11.9122,11.3396,11.5554,25008857,0
+IAC.US,D,20131223,000000,11.8852,11.8852,11.5422,11.8318,10143915,0
+IAC.US,D,20131224,000000,11.8195,11.84,11.5857,11.6546,3577785,0
+IAC.US,D,20131226,000000,11.7006,11.7785,11.5923,11.6153,4386495,0
+IAC.US,D,20131227,000000,11.598,11.6858,11.5291,11.6719,4857232,0
+IAC.US,D,20131230,000000,11.6735,11.7801,11.6185,11.7801,5141367,0
+IAC.US,D,20131231,000000,11.7818,11.9967,11.758,11.813,4438502,0
+IAC.US,D,20140102,000000,11.7408,11.8064,11.5997,11.6891,4915928,0
+IAC.US,D,20140103,000000,11.6907,11.8466,11.5496,11.7736,5184307,0
+IAC.US,D,20140106,000000,11.7334,12.1813,11.7334,11.9089,10002701,0
+IAC.US,D,20140107,000000,11.9524,12.2756,11.8827,12.1641,11478231,0
+IAC.US,D,20140108,000000,12.1452,12.5012,12.0263,12.1017,8951989,0
+IAC.US,D,20140109,000000,12.155,12.2174,11.8597,11.9803,4870594,0
+IAC.US,D,20140110,000000,11.9951,12.0574,11.7473,11.9557,5664444,0
+IAC.US,D,20140113,000000,11.9557,12.0763,11.8384,11.8663,4947298,0
+IAC.US,D,20140114,000000,11.8679,12.4028,11.8679,12.3929,8860747,0
+IAC.US,D,20140115,000000,12.3035,12.37,12.0468,12.3347,8095140,0
+IAC.US,D,20140116,000000,12.3068,12.6645,12.2724,12.5874,6787797,0
+IAC.US,D,20140117,000000,12.6185,12.7162,12.324,12.3601,8487655,0
+IAC.US,D,20140121,000000,12.4011,12.5972,12.3675,12.5062,4305143,0
+IAC.US,D,20140122,000000,12.4307,12.6079,12.37,12.5808,4501569,0
+IAC.US,D,20140123,000000,12.6407,12.6407,12.3806,12.4479,5114191,0
+IAC.US,D,20140124,000000,12.3929,12.42,12.1107,12.1403,7572347,0
+IAC.US,D,20140127,000000,12.2018,12.3363,11.8909,12.1239,6492029,0
+IAC.US,D,20140128,000000,12.2075,12.429,12.1386,12.3601,5619691,0
+IAC.US,D,20140129,000000,12.2174,12.2945,11.945,11.9828,7002823,0
+IAC.US,D,20140130,000000,12.1419,12.2789,12.064,12.1468,7829771,0
+IAC.US,D,20140131,000000,11.9934,12.1961,11.9073,12.0525,9385513,0
+IAC.US,D,20140203,000000,11.9803,12.0435,11.324,11.6464,17070897,0
+IAC.US,D,20140204,000000,11.7613,11.9729,11.5373,11.8466,11602873,0
+IAC.US,D,20140205,000000,11.1846,11.4167,11.0902,11.1911,21851179,0
+IAC.US,D,20140206,000000,11.1911,11.4135,11.1231,11.2568,10776731,0
+IAC.US,D,20140207,000000,11.2863,11.6874,11.2814,11.5242,7206763,0
+IAC.US,D,20140210,000000,11.5029,11.5956,11.3601,11.5422,5640937,0
+IAC.US,D,20140211,000000,11.5611,11.5923,11.3872,11.3897,5522647,0
+IAC.US,D,20140212,000000,11.4258,11.4881,11.2502,11.2945,6451227,0
+IAC.US,D,20140213,000000,11.2354,11.5144,11.2354,11.4979,5283170,0
+IAC.US,D,20140214,000000,11.5119,11.8581,11.5119,11.808,6937506,0
+IAC.US,D,20140218,000000,11.8146,12.1854,11.6555,12.0541,10107249,0
+IAC.US,D,20140219,000000,12.0525,12.3716,12.0254,12.2806,10312135,0
+IAC.US,D,20140220,000000,12.2707,12.9262,12.2305,12.904,13716996,0
+IAC.US,D,20140221,000000,13.0427,13.1354,12.776,12.8417,10344487,0
+IAC.US,D,20140224,000000,12.9098,13.0213,12.7884,12.8072,5607246,0
+IAC.US,D,20140225,000000,12.8745,12.9508,12.8089,12.913,5023485,0
+IAC.US,D,20140226,000000,12.9508,13.3536,12.8991,13.0738,8545561,0
+IAC.US,D,20140227,000000,13.0394,13.2871,13.0082,13.2412,5229872,0
+IAC.US,D,20140228,000000,13.2789,13.5201,13.2387,13.3897,6844431,0
+IAC.US,D,20140303,000000,13.251,13.4701,13.2051,13.3979,4316266,0
+IAC.US,D,20140304,000000,13.4446,13.6727,13.42,13.5316,6488611,0
+IAC.US,D,20140305,000000,13.5431,13.9262,13.5398,13.7916,8676526,0
+IAC.US,D,20140306,000000,13.8212,13.8605,13.2855,13.3667,11089399,0
+IAC.US,D,20140307,000000,13.4537,13.4602,13.1903,13.2978,5129896,0
+IAC.US,D,20140310,000000,13.4668,13.5865,13.0082,13.2084,8838588,0
+IAC.US,D,20140311,000000,13.2494,13.3355,13.0509,13.0697,6279555,0
+IAC.US,D,20140312,000000,13.082,13.26,12.918,13.1665,13882113,0
+IAC.US,D,20140313,000000,13.1854,13.2338,12.6194,12.6415,12643743,0
+IAC.US,D,20140314,000000,12.6243,12.9212,12.516,12.8573,5889943,0
+IAC.US,D,20140317,000000,12.8614,13.0369,12.7834,12.863,5256271,0
+IAC.US,D,20140318,000000,12.9475,13.178,12.8679,13.1272,2767629,0
+IAC.US,D,20140319,000000,13.155,13.2428,12.7957,12.8958,7674758,0
+IAC.US,D,20140320,000000,12.9557,13.0197,12.6522,12.6571,4941304,0
+IAC.US,D,20140321,000000,12.6571,12.776,12.5119,12.566,10330074,0
+IAC.US,D,20140324,000000,12.676,12.7367,12.3224,12.4102,7784794,0
+IAC.US,D,20140325,000000,12.548,12.6702,12.2855,12.315,8559776,0
+IAC.US,D,20140326,000000,12.338,12.4848,12.2477,12.4307,6305748,0
+IAC.US,D,20140327,000000,12.4225,12.7309,12.3035,12.4799,8880444,0
+IAC.US,D,20140328,000000,12.3478,12.5726,12.1944,12.3568,5888529,0
+IAC.US,D,20140331,000000,12.4651,12.5234,12.2683,12.329,5037722,0
+IAC.US,D,20140401,000000,12.3962,12.6071,12.2633,12.5365,6191443,0
+IAC.US,D,20140402,000000,12.5726,12.6538,12.4709,12.5037,4154181,0
+IAC.US,D,20140403,000000,12.434,12.6538,12.3273,12.3642,8359157,0
+IAC.US,D,20140404,000000,12.4307,12.4307,11.968,12.087,12660312,0
+IAC.US,D,20140407,000000,12.0098,12.1813,11.8113,12.0943,9189971,0
+IAC.US,D,20140408,000000,12.0894,12.1509,11.8269,11.977,8877994,0
+IAC.US,D,20140409,000000,12.0681,12.2182,11.9729,12.1895,5109053,0
+IAC.US,D,20140410,000000,12.1829,12.224,11.7695,11.808,5472092,0
+IAC.US,D,20140411,000000,11.7506,12.493,11.4364,11.8852,47945298,0
+IAC.US,D,20140414,000000,11.9655,11.9713,11.4348,11.5939,10242805,0
+IAC.US,D,20140415,000000,11.6587,11.7178,11.2568,11.6932,10252720,0
+IAC.US,D,20140416,000000,11.7572,11.9336,11.7039,11.8523,4549505,0
+IAC.US,D,20140417,000000,11.8368,11.9992,11.8179,11.8597,3738220,0
+IAC.US,D,20140421,000000,11.9229,11.9992,11.7629,11.9401,4732676,0
+IAC.US,D,20140422,000000,11.9385,12.1304,11.9024,11.9959,3803312,0
+IAC.US,D,20140423,000000,11.9918,12.0599,11.8827,12.0115,2905458,0
+IAC.US,D,20140424,000000,12.1805,12.1805,11.7162,11.9212,3793007,0
+IAC.US,D,20140425,000000,11.8679,11.9139,11.3495,11.3495,7077243,0
+IAC.US,D,20140428,000000,11.4225,11.429,10.8507,11.1017,10715545,0
+IAC.US,D,20140429,000000,11.1345,11.5742,11.1034,11.5258,13610098,0
+IAC.US,D,20140430,000000,10.8975,11.516,10.8819,11.4463,19829184,0
+IAC.US,D,20140501,000000,11.402,11.571,11.1493,11.2412,12193476,0
+IAC.US,D,20140502,000000,11.2445,11.3158,11.0353,11.2354,6918603,0
+IAC.US,D,20140505,000000,11.1698,11.3035,11.1083,11.2978,5681639,0
+IAC.US,D,20140506,000000,11.2445,11.3101,10.9139,10.9336,6191088,0
+IAC.US,D,20140507,000000,10.9869,11.0541,10.63,10.7039,9940960,0
+IAC.US,D,20140508,000000,10.6817,11.1272,10.5349,10.9401,10568091,0
+IAC.US,D,20140509,000000,11.0509,11.0509,10.8368,10.9992,4687374,0
+IAC.US,D,20140512,000000,11.0525,11.338,11.0353,11.2338,4476619,0
+IAC.US,D,20140513,000000,11.2773,11.324,11.0796,11.1977,5986522,0
+IAC.US,D,20140514,000000,11.1993,11.2412,11.0607,11.0796,4588859,0
+IAC.US,D,20140515,000000,10.9623,11.0451,10.8195,10.9459,4430873,0
+IAC.US,D,20140516,000000,11.0041,11.1009,10.8179,10.8876,4880426,0
+IAC.US,D,20140519,000000,10.8351,10.9811,10.6866,10.9188,5774576,0
+IAC.US,D,20140520,000000,10.886,10.9409,10.7441,10.7662,5176115,0
+IAC.US,D,20140521,000000,10.8146,10.9147,10.7588,10.8893,4937992,0
+IAC.US,D,20140522,000000,10.8942,10.9188,10.7227,10.7441,13083145,0
+IAC.US,D,20140523,000000,10.6883,10.8655,10.5849,10.8269,6589341,0
+IAC.US,D,20140527,000000,10.8548,11.2322,10.8507,11.1649,7224524,0
+IAC.US,D,20140528,000000,11.315,11.434,11.1715,11.3208,12189436,0
+IAC.US,D,20140529,000000,11.4258,11.5012,11.3257,11.4561,8147753,0
+IAC.US,D,20140530,000000,11.4299,11.5258,11.4299,11.4766,8849350,0
+IAC.US,D,20140602,000000,11.5078,11.6399,11.4372,11.4922,8589203,0
+IAC.US,D,20140603,000000,11.4061,11.5062,11.3257,11.4627,6493781,0
+IAC.US,D,20140604,000000,11.4282,11.539,11.274,11.5242,5434787,0
+IAC.US,D,20140605,000000,11.5127,11.6185,11.4487,11.5685,5701105,0
+IAC.US,D,20140606,000000,11.5997,11.6678,11.4996,11.6448,5954689,0
+IAC.US,D,20140609,000000,11.6916,11.8925,11.6628,11.8819,7398959,0
+IAC.US,D,20140610,000000,11.8441,11.9278,11.7851,11.8548,6802688,0
+IAC.US,D,20140611,000000,11.7769,11.872,11.7523,11.8564,3918463,0
+IAC.US,D,20140612,000000,11.8704,11.8999,11.7596,11.7982,3396361,0
+IAC.US,D,20140613,000000,11.8507,11.9171,11.7383,11.8999,2627613,0
+IAC.US,D,20140616,000000,11.8285,11.8966,11.7752,11.8687,2511153,0
+IAC.US,D,20140617,000000,11.8203,11.8687,11.7596,11.8335,2324318,0
+IAC.US,D,20140618,000000,11.8359,11.9344,11.7129,11.9295,4015691,0
+IAC.US,D,20140619,000000,11.9565,12.0361,11.7925,11.9344,3993247,0
+IAC.US,D,20140620,000000,11.9483,12.0607,11.8236,12.0591,4146822,0
+IAC.US,D,20140623,000000,12.0476,12.0886,11.9811,12.0279,3404103,0
+IAC.US,D,20140624,000000,12.009,12.1304,11.9418,12.0049,6534522,0
+IAC.US,D,20140625,000000,11.9754,12.0771,11.6866,11.9483,14522388,0
+IAC.US,D,20140626,000000,11.9385,12.0714,11.8925,12.009,4416288,0
+IAC.US,D,20140627,000000,11.9737,12.0574,11.8548,11.9516,8407051,0
+IAC.US,D,20140630,000000,11.959,12.0902,11.872,12,5894498,0
+IAC.US,D,20140701,000000,12.0213,12.2847,11.9672,12.1944,6186468,0
+IAC.US,D,20140702,000000,12.1386,12.1911,11.9311,11.9344,6315937,0
+IAC.US,D,20140703,000000,11.9344,12.0074,11.9106,11.9606,4061843,0
+IAC.US,D,20140707,000000,11.8819,11.9705,11.7539,11.8359,4850260,0
+IAC.US,D,20140708,000000,11.7998,11.813,11.4044,11.4766,7049842,0
+IAC.US,D,20140709,000000,11.5152,11.5324,11.3831,11.4184,5046232,0
+IAC.US,D,20140710,000000,11.2896,11.461,11.1911,11.3642,5129185,0
+IAC.US,D,20140711,000000,11.3757,11.3905,11.2691,11.3084,2842956,0
+IAC.US,D,20140714,000000,11.3716,11.6276,11.3626,11.5463,7430903,0
+IAC.US,D,20140715,000000,11.5152,11.5874,11.4627,11.5258,6310124,0
+IAC.US,D,20140716,000000,11.539,11.5989,11.3486,11.4061,7275438,0
+IAC.US,D,20140717,000000,11.3363,11.452,11.26,11.3068,5418514,0
+IAC.US,D,20140718,000000,11.4578,11.5012,11.3306,11.42,4737364,0
+IAC.US,D,20140721,000000,11.3741,11.3864,11.265,11.3552,5547755,0
+IAC.US,D,20140722,000000,11.3905,11.6292,11.3642,11.5226,7939123,0
+IAC.US,D,20140723,000000,11.5275,11.6054,11.4701,11.5652,6608199,0
+IAC.US,D,20140724,000000,11.5808,11.6497,11.5373,11.5931,4881562,0
+IAC.US,D,20140725,000000,11.5439,11.6071,11.4651,11.5275,6338779,0
+IAC.US,D,20140728,000000,11.5275,11.5636,11.397,11.5357,8566993,0
+IAC.US,D,20140729,000000,11.5824,11.6136,11.4627,11.5718,9262792,0
+IAC.US,D,20140730,000000,10.9623,12.1247,10.9204,12.1157,31567592,0
+IAC.US,D,20140731,000000,11.9967,12.018,11.6087,11.6481,11082226,0
+IAC.US,D,20140801,000000,11.6038,11.7211,11.3856,11.4922,7083012,0
+IAC.US,D,20140804,000000,11.5029,11.5718,11.4217,11.4766,9847520,0
+IAC.US,D,20140805,000000,11.4356,11.4701,11.16,11.2256,8911096,0
+IAC.US,D,20140806,000000,11.1764,11.2773,11.0394,11.0591,33793770,0
+IAC.US,D,20140807,000000,11.0837,11.1838,11.0361,11.1321,11352255,0
+IAC.US,D,20140808,000000,11.0952,11.1715,11.0607,11.1009,5596793,0
+IAC.US,D,20140811,000000,11.1395,11.3462,11.1075,11.2617,6720561,0
+IAC.US,D,20140812,000000,11.2428,11.3142,11.1058,11.16,9846065,0
+IAC.US,D,20140813,000000,11.2174,11.4003,11.2125,11.2863,5414648,0
+IAC.US,D,20140814,000000,11.3265,11.5923,11.306,11.5677,5972455,0
+IAC.US,D,20140815,000000,11.6374,11.7523,11.5505,11.7432,6123417,0
+IAC.US,D,20140818,000000,11.8343,11.9943,11.8097,11.9155,8907146,0
+IAC.US,D,20140819,000000,11.9385,11.968,11.8827,11.9188,4268549,0
+IAC.US,D,20140820,000000,11.8671,11.9434,11.8474,11.9212,9002684,0
+IAC.US,D,20140821,000000,11.9385,11.9754,11.8614,11.9155,4405470,0
+IAC.US,D,20140822,000000,11.9171,12.0763,11.8638,11.9401,5014740,0
+IAC.US,D,20140825,000000,12.0377,12.1198,11.808,11.8761,4660901,0
+IAC.US,D,20140826,000000,11.9007,12.0049,11.8499,11.9975,3364987,0
+IAC.US,D,20140827,000000,11.9975,12.0427,11.8696,11.9007,3314520,0
+IAC.US,D,20140828,000000,11.8515,12.0747,11.8318,12.0705,4177322,0
+IAC.US,D,20140829,000000,12.0705,12.1304,12.0328,12.1263,3110814,0
+IAC.US,D,20140902,000000,12.1124,12.3232,12.1124,12.3167,6033631,0
+IAC.US,D,20140903,000000,12.3692,12.411,12.2256,12.2765,5101913,0
+IAC.US,D,20140904,000000,12.6456,12.8827,12.5906,12.7137,13819064,0
+IAC.US,D,20140905,000000,12.6883,12.7375,12.6333,12.6809,4148467,0
+IAC.US,D,20140908,000000,12.6948,12.813,12.6382,12.7244,2653570,0
+IAC.US,D,20140909,000000,12.7309,12.7473,12.5217,12.5365,4285515,0
+IAC.US,D,20140910,000000,12.5365,12.6021,12.4422,12.4856,3336701,0
+IAC.US,D,20140911,000000,12.4487,12.475,12.388,12.4668,3836046,0
+IAC.US,D,20140912,000000,12.4701,12.4701,12.2625,12.2765,3996896,0
+IAC.US,D,20140915,000000,12.2855,12.3183,12.0623,12.146,4392048,0
+IAC.US,D,20140916,000000,12.1157,12.1829,11.9992,12.1009,4644171,0
+IAC.US,D,20140917,000000,12.0591,12.1526,11.9902,12.0205,3528455,0
+IAC.US,D,20140918,000000,12.064,12.1124,11.9475,12.0082,2948651,0
+IAC.US,D,20140919,000000,12.0443,12.0886,11.79,11.8811,5728596,0
+IAC.US,D,20140922,000000,11.8236,11.8655,11.5824,11.6776,3497389,0
+IAC.US,D,20140923,000000,11.5759,11.8048,11.5759,11.6267,4272637,0
+IAC.US,D,20140924,000000,11.5882,11.6669,11.4684,11.5291,6607270,0
+IAC.US,D,20140925,000000,11.5185,11.5529,11.3806,11.4003,8105032,0
+IAC.US,D,20140926,000000,11.4454,11.5094,11.3954,11.4979,4649156,0
+IAC.US,D,20140929,000000,11.3757,11.5291,11.3634,11.4815,3460211,0
+IAC.US,D,20140930,000000,11.539,11.5915,11.3806,11.484,4748964,0
+IAC.US,D,20141001,000000,11.4906,11.4906,11.0722,11.1616,5834486,0
+IAC.US,D,20141002,000000,11.1616,11.1895,10.9352,11.0443,12307618,0
+IAC.US,D,20141003,000000,11.0935,11.2067,10.9746,11.0057,9367149,0
+IAC.US,D,20141006,000000,11.0886,11.137,10.95,10.9729,3996812,0
+IAC.US,D,20141007,000000,10.9434,11.0115,10.7498,10.7514,3893988,0
+IAC.US,D,20141008,000000,10.8023,11.0673,10.653,11.0517,4501237,0
+IAC.US,D,20141009,000000,11.0312,11.0312,10.7071,10.776,5183323,0
+IAC.US,D,20141010,000000,10.7498,10.8925,10.4446,10.4955,6954304,0
+IAC.US,D,20141013,000000,10.443,10.5496,10.1641,10.1928,6565319,0
+IAC.US,D,20141014,000000,10.2166,10.4446,10.1025,10.2075,7071737,0
+IAC.US,D,20141015,000000,10.0008,10.3216,9.84578,10.265,6309862,0
+IAC.US,D,20141016,000000,10.0353,10.2428,9.91058,10.1911,5914491,0
+IAC.US,D,20141017,000000,10.2847,10.3979,10.1608,10.2765,3950872,0
+IAC.US,D,20141020,000000,10.2765,10.4643,10.1944,10.4069,3531812,0
+IAC.US,D,20141021,000000,10.4561,10.7137,10.4561,10.6661,3814672,0
+IAC.US,D,20141022,000000,10.525,10.808,10.4733,10.5685,3519931,0
+IAC.US,D,20141023,000000,10.671,10.9188,10.6317,10.8532,3626729,0
+IAC.US,D,20141024,000000,10.8351,10.8769,10.7818,10.8491,3791937,0
+IAC.US,D,20141027,000000,10.8302,10.9852,10.7588,10.9746,6746368,0
+IAC.US,D,20141028,000000,11.0517,11.3897,11.0041,11.3544,8871273,0
+IAC.US,D,20141029,000000,11.5012,11.9188,11.3396,11.5209,19623680,0
+IAC.US,D,20141030,000000,11.4569,11.8179,11.3856,11.6743,11425109,0
+IAC.US,D,20141031,000000,11.8343,11.8876,11.7104,11.7957,9673718,0
+IAC.US,D,20141103,000000,11.8302,11.8581,11.749,11.8285,5574199,0
+IAC.US,D,20141104,000000,11.7326,11.8532,11.6817,11.808,5585384,0
+IAC.US,D,20141105,000000,11.8179,11.8392,11.3445,11.4684,16978335,0
+IAC.US,D,20141106,000000,11.4906,11.5603,11.3897,11.4766,5023273,0
+IAC.US,D,20141107,000000,11.4668,11.6267,11.4405,11.4487,5443717,0
+IAC.US,D,20141110,000000,11.4364,11.5291,11.3806,11.4856,4074041,0
+IAC.US,D,20141111,000000,11.4668,11.4766,11.3897,11.4569,2441247,0
+IAC.US,D,20141112,000000,11.4307,11.5455,11.3651,11.4594,3791048,0
+IAC.US,D,20141113,000000,11.5176,11.5513,11.3314,11.3527,3411284,0
+IAC.US,D,20141114,000000,11.3929,11.5119,11.356,11.484,2443396,0
+IAC.US,D,20141117,000000,11.4906,11.4947,11.3084,11.3626,3837652,0
+IAC.US,D,20141118,000000,11.3511,11.3667,11.2264,11.3084,3423555,0
+IAC.US,D,20141119,000000,11.2633,11.3117,11.1756,11.242,2375405,0
+IAC.US,D,20141120,000000,11.1961,11.4192,11.1788,11.4003,3033776,0
+IAC.US,D,20141121,000000,11.4684,11.566,11.3774,11.3839,4593144,0
+IAC.US,D,20141124,000000,11.3872,11.5595,11.3224,11.5381,7860736,0
+IAC.US,D,20141125,000000,11.5767,11.5767,11.4783,11.5135,2813066,0
+IAC.US,D,20141126,000000,11.475,11.5505,11.4438,11.4627,3060125,0
+IAC.US,D,20141128,000000,11.5062,11.5062,11.3921,11.4348,1845804,0
+IAC.US,D,20141201,000000,11.4364,11.4553,11.2297,11.2633,3640459,0
+IAC.US,D,20141202,000000,11.2945,11.3265,11.2223,11.3117,5110761,0
+IAC.US,D,20141203,000000,11.2945,11.4003,11.2683,11.379,3820406,0
+IAC.US,D,20141204,000000,11.402,11.5258,11.3757,11.4627,2646519,0
+IAC.US,D,20141205,000000,11.461,11.6202,11.4569,11.5562,3236581,0
+IAC.US,D,20141208,000000,11.5226,11.5611,11.1198,11.26,4330658,0
+IAC.US,D,20141209,000000,11.0582,11.3306,11.0459,11.3208,2736429,0
+IAC.US,D,20141210,000000,11.283,11.3208,10.9779,11.0074,3657897,0
+IAC.US,D,20141211,000000,11.0738,11.2272,10.9811,11.0123,2385013,0
+IAC.US,D,20141212,000000,10.9212,11.0205,10.8638,10.9007,2973332,0
+IAC.US,D,20141215,000000,10.9902,11.1477,10.7203,10.7317,3086213,0
+IAC.US,D,20141216,000000,10.6833,10.7654,10.4938,10.5217,4715937,0
+IAC.US,D,20141217,000000,10.5201,10.6776,10.4979,10.6317,4209334,0
+IAC.US,D,20141218,000000,10.7383,10.8482,10.6776,10.7588,4835880,0
+IAC.US,D,20141219,000000,10.7818,10.8007,10.7203,10.7703,5518954,0
+IAC.US,D,20141222,000000,10.7326,10.813,10.7235,10.7498,5285916,0
+IAC.US,D,20141223,000000,10.7728,10.8605,10.7096,10.7186,7887471,0
+IAC.US,D,20141224,000000,10.767,10.9549,10.7186,10.8294,2796392,0
+IAC.US,D,20141226,000000,10.8901,10.9861,10.8901,10.9253,1405037,0
+IAC.US,D,20141229,000000,10.8958,10.945,10.8359,10.8441,5027939,0
+IAC.US,D,20141230,000000,10.7933,10.9007,10.7744,10.776,2975789,0
+IAC.US,D,20141231,000000,10.7867,10.8515,10.6251,10.6481,2775374,0
+IAC.US,D,20150102,000000,10.708,10.8458,10.4479,10.5619,3602516,0
+IAC.US,D,20150105,000000,10.5012,10.5677,10.4299,10.5012,2565503,0
+IAC.US,D,20150106,000000,10.5062,10.6415,10.3675,10.5398,5745849,0
+IAC.US,D,20150107,000000,10.566,10.5874,10.4922,10.5201,3097090,0
+IAC.US,D,20150108,000000,10.5997,10.8179,10.5505,10.7785,4398259,0
+IAC.US,D,20150109,000000,10.8113,10.8532,10.694,10.7744,2368796,0
+IAC.US,D,20150112,000000,10.767,10.7728,10.5275,10.5923,4670032,0
+IAC.US,D,20150113,000000,10.5923,11.0279,10.5923,10.8761,7477934,0
+IAC.US,D,20150114,000000,10.7703,10.8007,10.5414,10.7572,5717680,0
+IAC.US,D,20150115,000000,10.8409,10.8589,10.6514,10.6571,5557458,0
+IAC.US,D,20150116,000000,10.6202,10.8195,10.6153,10.79,5087505,0
+IAC.US,D,20150120,000000,10.8064,11.009,10.7449,10.9114,6041649,0
+IAC.US,D,20150121,000000,10.8917,10.9713,10.7933,10.8294,3697836,0
+IAC.US,D,20150122,000000,10.9253,11.0148,10.7818,10.9089,9557124,0
+IAC.US,D,20150123,000000,10.8687,11.1247,10.8687,11.1107,3501690,0
+IAC.US,D,20150126,000000,11.1395,11.315,11.1075,11.2469,3422849,0
+IAC.US,D,20150127,000000,11.1354,11.1756,10.9639,11.0459,2828850,0
+IAC.US,D,20150128,000000,11.1977,11.1977,10.7801,10.799,3645954,0
+IAC.US,D,20150129,000000,10.8302,10.895,10.5521,10.6341,4366370,0
+IAC.US,D,20150130,000000,10.5906,10.7654,10.5381,10.676,6074999,0
+IAC.US,D,20150202,000000,10.74,10.9844,10.676,10.9655,6315786,0
+IAC.US,D,20150203,000000,11.0369,11.2617,11.032,11.2207,8298424,0
+IAC.US,D,20150204,000000,10.8023,10.808,10.3544,10.5094,30914167,0
+IAC.US,D,20150205,000000,10.5381,10.5398,10.4118,10.5094,18498279,0
+IAC.US,D,20150206,000000,10.557,10.5874,10.402,10.5135,16825986,0
+IAC.US,D,20150209,000000,10.4963,10.5603,10.443,10.507,11216277,0
+IAC.US,D,20150210,000000,10.466,10.5734,10.4348,10.5537,8958171,0
+IAC.US,D,20150211,000000,10.603,10.8975,10.5677,10.8655,8633294,0
+IAC.US,D,20150212,000000,10.9221,11.2354,10.8991,11.2108,7218946,0
+IAC.US,D,20150213,000000,11.2322,11.4028,11.1649,11.3798,6266187,0
+IAC.US,D,20150217,000000,11.3675,11.5808,11.3396,11.5349,7882413,0
+IAC.US,D,20150218,000000,11.5488,11.708,11.5094,11.644,6035729,0
+IAC.US,D,20150219,000000,11.598,11.6792,11.5841,11.676,3925155,0
+IAC.US,D,20150220,000000,11.6809,11.8326,11.6103,11.813,5970037,0
+IAC.US,D,20150223,000000,11.8326,11.8893,11.7539,11.84,8132382,0
+IAC.US,D,20150224,000000,11.8573,11.9139,11.8048,11.8835,4654098,0
+IAC.US,D,20150225,000000,11.8909,11.9721,11.7465,11.8326,6034735,0
+IAC.US,D,20150226,000000,11.63,11.9032,11.6194,11.8433,10005794,0
+IAC.US,D,20150227,000000,11.8244,11.9352,11.822,11.8761,4538129,0
+IAC.US,D,20150302,000000,11.9171,12.0738,11.863,12.0722,6958472,0
+IAC.US,D,20150303,000000,11.9943,12.0722,11.9877,12.0525,7828142,0
+IAC.US,D,20150304,000000,12.0459,12.1042,11.9787,12.0599,5742531,0
+IAC.US,D,20150305,000000,12.1124,12.2346,12.0427,12.2182,5927020,0
+IAC.US,D,20150306,000000,12.1107,12.2953,12.0369,12.2658,12452359,0
+IAC.US,D,20150309,000000,12.3068,12.3486,12.2658,12.292,8068263,0
+IAC.US,D,20150310,000000,12.2346,12.3027,11.945,11.9705,7121391,0
+IAC.US,D,20150311,000000,11.9524,12.041,11.8646,11.9336,3815299,0
+IAC.US,D,20150312,000000,11.9598,12.0984,11.9204,12.0919,6218233,0
+IAC.US,D,20150313,000000,12.0582,12.114,11.9155,11.9754,3512159,0
+IAC.US,D,20150316,000000,11.9877,11.9943,11.8712,11.9016,3359459,0
+IAC.US,D,20150317,000000,11.8876,12.1444,11.8015,12.1124,4397725,0
+IAC.US,D,20150318,000000,12.1058,12.2461,11.9754,12.1797,3116495,0
+IAC.US,D,20150319,000000,12.137,12.1567,11.9893,12.0369,4277372,0
+IAC.US,D,20150320,000000,12.1058,12.2207,12.0197,12.0295,5769768,0
+IAC.US,D,20150323,000000,12.0459,12.1025,11.9893,12.0049,4725826,0
+IAC.US,D,20150324,000000,11.977,12.0443,11.9171,11.9262,3068804,0
+IAC.US,D,20150325,000000,11.9385,11.9385,11.7441,11.776,3537138,0
+IAC.US,D,20150326,000000,11.7687,11.7818,11.6235,11.6792,4448243,0
+IAC.US,D,20150327,000000,11.6932,11.9139,11.6932,11.8819,4592427,0
+IAC.US,D,20150330,000000,11.9221,11.9541,11.7925,11.8023,3662021,0
+IAC.US,D,20150331,000000,11.822,11.9475,11.7884,11.8852,5079274,0
+IAC.US,D,20150401,000000,11.8499,11.9721,11.7375,11.831,3935077,0
+IAC.US,D,20150402,000000,11.8515,11.945,11.845,11.8909,2409185,0
+IAC.US,D,20150406,000000,11.8482,12.0263,11.8376,11.9582,7379677,0
+IAC.US,D,20150407,000000,11.9737,12.3298,11.9475,12.2289,9532794,0
+IAC.US,D,20150408,000000,12.2732,12.8597,12.1247,12.7744,11643430,0
+IAC.US,D,20150409,000000,12.7432,12.9442,12.6833,12.7818,4475833,0
+IAC.US,D,20150410,000000,12.8138,12.9024,12.7153,12.7785,2226960,0
+IAC.US,D,20150413,000000,12.7473,12.9073,12.7367,12.7801,2597077,0
+IAC.US,D,20150414,000000,12.5619,12.8597,12.5529,12.6481,3363996,0
+IAC.US,D,20150415,000000,12.6481,12.7613,12.6005,12.6924,3983528,0
+IAC.US,D,20150416,000000,12.6833,12.7908,12.5808,12.6768,3373710,0
+IAC.US,D,20150417,000000,12.5849,12.5989,12.4085,12.4635,2754888,0
+IAC.US,D,20150420,000000,12.5677,12.6095,12.4758,12.5833,2455981,0
+IAC.US,D,20150421,000000,12.6218,12.7416,12.5865,12.6866,3213657,0
+IAC.US,D,20150422,000000,12.708,12.9089,12.6276,12.8761,3903389,0
+IAC.US,D,20150423,000000,12.8794,12.8794,12.694,12.7506,3037590,0
+IAC.US,D,20150424,000000,12.8138,12.8417,12.6924,12.708,4269012,0
+IAC.US,D,20150427,000000,12.7112,12.8138,12.5636,12.5693,7473910,0
+IAC.US,D,20150428,000000,12.5447,12.6801,12.3995,12.589,8477782,0
+IAC.US,D,20150429,000000,12.8507,12.8581,12.3962,12.6448,12148650,0
+IAC.US,D,20150430,000000,12.6423,12.6981,12.2305,12.2994,10861755,0
+IAC.US,D,20150501,000000,12.3224,12.6325,12.3224,12.6251,4448807,0
+IAC.US,D,20150504,000000,12.6784,12.6784,12.5619,12.6341,3845380,0
+IAC.US,D,20150505,000000,12.6308,12.9934,12.6218,12.9122,8062018,0
+IAC.US,D,20150506,000000,12.9828,13.0427,12.7646,13.0008,7512163,0
+IAC.US,D,20150507,000000,13.0312,13.1075,12.9212,12.9508,6403419,0
+IAC.US,D,20150508,000000,13.0837,13.1649,12.9442,12.9565,4734342,0
+IAC.US,D,20150511,000000,12.9409,13.0287,12.9057,12.9073,4665093,0
+IAC.US,D,20150512,000000,12.8876,12.9262,12.7801,12.84,6190982,0
+IAC.US,D,20150513,000000,12.9073,12.9746,12.7777,12.7998,3833489,0
+IAC.US,D,20150514,000000,12.863,13.1091,12.8433,13.0894,2904766,0
+IAC.US,D,20150515,000000,12.9196,13.1411,12.8302,13.1272,2981104,0
+IAC.US,D,20150518,000000,13.1009,13.192,12.8335,13.1731,1752919,0
+IAC.US,D,20150519,000000,13.1608,13.219,13.0993,13.155,2284343,0
+IAC.US,D,20150520,000000,13.1468,13.2707,13.0845,13.2281,3238578,0
+IAC.US,D,20150521,000000,13.2559,13.3043,13.1321,13.2724,2855608,0
+IAC.US,D,20150522,000000,13.2494,13.4865,13.2494,13.4372,3617821,0
+IAC.US,D,20150526,000000,13.3798,13.4471,13.1198,13.1715,3430701,0
+IAC.US,D,20150527,000000,13.178,13.4561,13.1583,13.4487,4167589,0
+IAC.US,D,20150528,000000,13.4028,13.4372,13.2863,13.3257,1810631,0
+IAC.US,D,20150529,000000,13.3765,13.4487,13.1657,13.2863,4247817,0
+IAC.US,D,20150601,000000,13.3618,13.6637,13.2756,13.6136,7455764,0
+IAC.US,D,20150602,000000,13.5496,13.621,13.4454,13.507,2498959,0
+IAC.US,D,20150603,000000,13.5816,13.7235,13.5127,13.7178,2967479,0
+IAC.US,D,20150604,000000,13.708,13.7112,13.484,13.534,2764077,0
+IAC.US,D,20150605,000000,13.5037,13.5939,13.4085,13.5554,1999044,0
+IAC.US,D,20150608,000000,13.566,13.6505,13.3552,13.3675,2922849,0
+IAC.US,D,20150609,000000,13.3749,13.4208,13.1107,13.297,2261710,0
+IAC.US,D,20150610,000000,13.4372,13.9286,13.3413,13.7235,4940086,0
+IAC.US,D,20150611,000000,13.7342,13.7646,13.5997,13.6423,3842201,0
+IAC.US,D,20150612,000000,13.4684,13.566,13.3962,13.4389,2524503,0
+IAC.US,D,20150615,000000,13.3815,13.5513,13.2067,13.5004,2858999,0
+IAC.US,D,20150616,000000,13.4578,13.5628,13.3749,13.534,2129558,0
+IAC.US,D,20150617,000000,13.5644,13.6276,13.3478,13.4545,4190183,0
+IAC.US,D,20150618,000000,13.4561,13.6136,13.3642,13.6136,2358389,0
+IAC.US,D,20150619,000000,13.6522,13.6522,13.4085,13.5217,3299714,0
+IAC.US,D,20150622,000000,13.6423,13.8368,13.58,13.7662,3382770,0
+IAC.US,D,20150623,000000,13.7498,13.9393,13.6932,13.9229,4251325,0
+IAC.US,D,20150624,000000,13.8966,13.9532,13.6669,13.6735,2914932,0
+IAC.US,D,20150625,000000,14.4955,14.5833,14.0033,14.3692,24895900,0
+IAC.US,D,20150626,000000,14.4471,14.4988,14.1944,14.2436,11145577,0
+IAC.US,D,20150629,000000,14.1337,14.1575,13.822,13.8614,4213914,0
+IAC.US,D,20150630,000000,14.0525,14.178,13.8893,14.0984,4606618,0
+IAC.US,D,20150701,000000,14.2461,14.347,14.1411,14.1657,3412723,0
+IAC.US,D,20150702,000000,14.2297,14.3388,14.1132,14.3216,3038678,0
+IAC.US,D,20150706,000000,14.347,14.4364,14.0189,14.1206,6227645,0
+IAC.US,D,20150707,000000,14.1608,14.1821,13.7342,14.0952,4914541,0
+IAC.US,D,20150708,000000,13.9393,14.1148,13.8966,13.982,2630165,0
+IAC.US,D,20150709,000000,13.9803,14.1764,13.9467,14.1378,3748338,0
+IAC.US,D,20150710,000000,14.3306,14.3798,14.2133,14.265,3705396,0
+IAC.US,D,20150713,000000,14.3782,14.7088,14.3692,14.6136,4274378,0
+IAC.US,D,20150714,000000,14.7235,14.9836,14.7039,14.9713,6381260,0
+IAC.US,D,20150715,000000,14.9549,14.9549,14.4545,14.5463,3899954,0
+IAC.US,D,20150716,000000,14.7769,14.7785,14.5308,14.6473,8111422,0
+IAC.US,D,20150717,000000,14.7219,14.8966,14.6899,14.8556,5631554,0
+IAC.US,D,20150720,000000,14.8474,14.9516,14.6259,14.8827,3035286,0
+IAC.US,D,20150721,000000,14.808,14.9147,14.6809,14.7203,3737605,0
+IAC.US,D,20150722,000000,14.6423,14.7252,14.4881,14.7252,4446140,0
+IAC.US,D,20150723,000000,14.7514,14.822,14.5267,14.5816,2106394,0
+IAC.US,D,20150724,000000,14.6423,14.6719,14.4315,14.4578,3370906,0
+IAC.US,D,20150727,000000,14.4282,14.4635,14.0984,14.1641,4236519,0
+IAC.US,D,20150728,000000,14.2477,14.4684,14.0829,14.265,6584740,0
+IAC.US,D,20150729,000000,14.3355,14.4118,13.5144,13.7514,14560366,0
+IAC.US,D,20150730,000000,13.7801,13.95,13.6079,13.6686,7817047,0
+IAC.US,D,20150731,000000,13.6702,13.7941,13.603,13.6735,3108738,0
+IAC.US,D,20150803,000000,13.621,13.7424,13.4422,13.4971,4060579,0
+IAC.US,D,20150804,000000,13.461,13.7006,13.461,13.6062,3647768,0
+IAC.US,D,20150805,000000,13.6456,13.8794,13.5554,13.5783,2944885,0
+IAC.US,D,20150806,000000,13.5726,13.7022,13,13.1468,7294859,0
+IAC.US,D,20150807,000000,13.1304,13.242,13.0098,13.1854,6432750,0
+IAC.US,D,20150810,000000,13.3109,13.4594,13.274,13.3552,2810972,0
+IAC.US,D,20150811,000000,13.2404,13.3002,13.0082,13.1731,5640255,0
+IAC.US,D,20150812,000000,13.0591,13.3421,12.7145,13.2461,9411287,0
+IAC.US,D,20150813,000000,13.137,13.2814,13.0927,13.1485,4276784,0
+IAC.US,D,20150814,000000,13.21,13.4167,13.137,13.3618,4767793,0
+IAC.US,D,20150817,000000,13.3544,13.3716,13.1608,13.3716,3342011,0
+IAC.US,D,20150818,000000,13.3084,13.4225,13.1715,13.1903,2908933,0
+IAC.US,D,20150819,000000,13.1001,13.1977,12.9844,13.0878,4320654,0
+IAC.US,D,20150820,000000,13.1214,13.1427,12.6407,12.6505,6266691,0
+IAC.US,D,20150821,000000,12.5365,12.8335,12.4258,12.5628,7205404,0
+IAC.US,D,20150824,000000,11.6669,12.4651,11.2527,11.959,7006779,0
+IAC.US,D,20150825,000000,12.3249,12.4405,11.9532,11.9549,7343199,0
+IAC.US,D,20150826,000000,12.1895,12.4208,11.8433,12.3962,7121599,0
+IAC.US,D,20150827,000000,12.5546,12.7908,12.4651,12.7408,6022031,0
+IAC.US,D,20150828,000000,12.6555,12.7695,12.4979,12.7014,4329652,0
+IAC.US,D,20150831,000000,12.5611,12.6874,12.3265,12.4102,5009077,0
+IAC.US,D,20150901,000000,12.1526,12.4208,12.1436,12.3002,6560282,0
+IAC.US,D,20150902,000000,12.4512,12.4955,12.2773,12.4684,5581075,0
+IAC.US,D,20150903,000000,12.4799,12.6432,12.4422,12.4815,5304360,0
+IAC.US,D,20150904,000000,12.3429,12.3921,12.1665,12.2461,3608605,0
+IAC.US,D,20150908,000000,12.4651,12.5841,12.3249,12.3708,4690178,0
+IAC.US,D,20150909,000000,12.4955,12.5472,12.2838,12.3084,5424720,0
+IAC.US,D,20150910,000000,12.2412,12.3765,12.1436,12.2026,6688225,0
+IAC.US,D,20150911,000000,12.1723,12.2305,12.0623,12.2182,3359448,0
+IAC.US,D,20150914,000000,12.2199,12.2609,12.1058,12.1665,2945490,0
+IAC.US,D,20150915,000000,12.2961,12.5349,12.1879,12.5029,5103569,0
+IAC.US,D,20150916,000000,12.5398,12.6932,12.4225,12.6185,6246442,0
+IAC.US,D,20150917,000000,12.5956,12.7695,12.5275,12.6021,2331140,0
+IAC.US,D,20150918,000000,12.4799,12.5792,12.2756,12.3158,5648009,0
+IAC.US,D,20150921,000000,12.361,12.4569,12.1739,12.1952,4417395,0
+IAC.US,D,20150922,000000,12.087,12.1936,11.9885,12.0812,8844911,0
+IAC.US,D,20150923,000000,12.087,12.2642,12.0623,12.1042,3310810,0
+IAC.US,D,20150924,000000,11.9943,12.1099,11.7842,12.064,6266075,0
+IAC.US,D,20150925,000000,12.1911,12.1911,11.8515,11.8942,3198028,0
+IAC.US,D,20150928,000000,11.808,11.9688,11.429,11.4873,4702363,0
+IAC.US,D,20150929,000000,11.4717,11.7219,11.3437,11.4733,3525366,0
+IAC.US,D,20150930,000000,11.58,11.662,11.4061,11.6046,3691849,0
+IAC.US,D,20151001,000000,11.6423,11.7006,11.2879,11.5956,6280753,0
+IAC.US,D,20151002,000000,11.4733,12.023,11.3577,12.0156,6575470,0
+IAC.US,D,20151005,000000,12.0853,12.3068,12.064,12.2395,5595300,0
+IAC.US,D,20151006,000000,12.1985,12.4725,12.1985,12.4586,4953961,0
+IAC.US,D,20151007,000000,12.4331,12.8154,12.4331,12.6874,5656347,0
+IAC.US,D,20151008,000000,12.7252,12.8827,12.5505,12.8532,4029870,0
+IAC.US,D,20151009,000000,12.8515,12.8532,12.5972,12.6587,4870716,0
+IAC.US,D,20151012,000000,12.6858,12.7662,12.5956,12.7014,3277422,0
+IAC.US,D,20151013,000000,12.7104,13.0057,12.6694,12.8474,8064245,0
+IAC.US,D,20151014,000000,12.8515,12.9491,12.5135,12.5431,4688711,0
+IAC.US,D,20151015,000000,12.6341,12.7572,12.4906,12.5824,7722846,0
+IAC.US,D,20151016,000000,12.5628,12.7178,12.4815,12.6899,4965768,0
+IAC.US,D,20151019,000000,12.7572,12.9688,12.4742,12.5349,6820313,0
+IAC.US,D,20151020,000000,12.5365,12.5915,12.1288,12.2699,6154606,0
+IAC.US,D,20151021,000000,12.2871,12.3962,11.9409,11.9746,5385350,0
+IAC.US,D,20151022,000000,12.0213,12.2945,11.9803,12.0279,5834737,0
+IAC.US,D,20151023,000000,12.1526,12.2674,12.041,12.2149,6167701,0
+IAC.US,D,20151026,000000,12.2912,12.3413,11.9869,12.0131,10538977,0
+IAC.US,D,20151027,000000,11.2281,11.6423,10.8934,11.4799,23400258,0
+IAC.US,D,20151028,000000,11.4504,11.9655,11.3667,11.7112,11355634,0
+IAC.US,D,20151029,000000,11.7826,11.9852,11.6546,11.9336,8060305,0
+IAC.US,D,20151030,000000,11.9426,11.9803,11.7687,11.9139,5526519,0
+IAC.US,D,20151102,000000,11.9729,11.9762,11.79,11.8203,4954744,0
+IAC.US,D,20151103,000000,11.7342,11.886,11.7342,11.7539,4490803,0
+IAC.US,D,20151104,000000,11.799,11.8605,11.6792,11.717,5530560,0
+IAC.US,D,20151105,000000,11.7703,11.7884,11.5176,11.5357,4639554,0
+IAC.US,D,20151106,000000,11.534,11.8162,11.4996,11.8056,3165405,0
+IAC.US,D,20151109,000000,11.7752,11.9057,11.5906,11.7842,8581463,0
+IAC.US,D,20151110,000000,11.7687,11.8663,11.6169,11.7966,2912476,0
+IAC.US,D,20151111,000000,11.808,11.8663,11.6563,11.6719,3027743,0
+IAC.US,D,20151112,000000,11.5537,11.8285,11.4504,11.6596,10667887,0
+IAC.US,D,20151113,000000,11.6341,11.8113,11.5874,11.6169,8081631,0
+IAC.US,D,20151116,000000,11.6169,11.6883,11.402,11.5693,9443584,0
+IAC.US,D,20151117,000000,11.5947,11.6432,11.0591,11.1715,9693145,0
+IAC.US,D,20151118,000000,11.2371,11.2912,10.8285,11.1165,15845436,0
+IAC.US,D,20151119,000000,11.1534,11.2551,10.8261,11.1263,24855366,0
+IAC.US,D,20151120,000000,11.1698,11.5718,11.1247,11.4266,14113059,0
+IAC.US,D,20151123,000000,11.4126,11.6038,11.2354,11.2551,6969798,0
+IAC.US,D,20151124,000000,11.2486,11.3322,11.1821,11.3002,4117485,0
+IAC.US,D,20151125,000000,11.3503,11.4184,11.2888,11.2929,3599048,0
+IAC.US,D,20151127,000000,11.2888,11.3856,11.1747,11.2469,1502959,0
+IAC.US,D,20151130,000000,11.2683,11.361,11.1411,11.2215,4846291,0
+IAC.US,D,20151201,000000,11.2248,11.3281,11.1214,11.1624,3172096,0
+IAC.US,D,20151202,000000,11.178,11.3413,11.1583,11.1977,4504389,0
+IAC.US,D,20151203,000000,11.2486,11.3002,10.7637,10.8728,6491605,0
+IAC.US,D,20151204,000000,10.8769,11.0714,10.8769,10.9606,3878264,0
+IAC.US,D,20151207,000000,11.0279,11.1682,10.7744,10.8425,6308966,0
+IAC.US,D,20151208,000000,10.767,10.9409,10.7071,10.8015,4322226,0
+IAC.US,D,20151209,000000,10.7769,10.8876,10.5947,10.6136,5545734,0
+IAC.US,D,20151210,000000,10.6013,10.7572,10.5923,10.6153,3817833,0
+IAC.US,D,20151211,000000,10.5193,10.7818,10.4192,10.6637,8272998,0
+IAC.US,D,20151214,000000,10.7014,10.8285,10.6579,10.7252,5823020,0
+IAC.US,D,20151215,000000,10.767,11.0443,10.7408,10.9139,5158523,0
+IAC.US,D,20151216,000000,10.9549,11.2051,10.8228,11.1583,6344777,0
+IAC.US,D,20151217,000000,11.1501,11.2683,10.9696,10.9943,4006961,0
+IAC.US,D,20151218,000000,10.982,11.0156,10.7194,10.7531,6998894,0
+IAC.US,D,20151221,000000,10.7834,10.9861,10.7121,10.8138,2643332,0
+IAC.US,D,20151222,000000,10.8482,10.959,10.7235,10.9467,3621005,0
+IAC.US,D,20151223,000000,10.9483,10.9836,10.8893,10.959,2676343,0
+IAC.US,D,20151224,000000,10.9565,11.0476,10.9016,11.0156,904362,0
+IAC.US,D,20151228,000000,10.9171,10.9483,10.7637,10.8179,1997711,0
+IAC.US,D,20151229,000000,10.8573,10.9409,10.7104,10.9016,3219872,0
+IAC.US,D,20151230,000000,10.8958,10.9565,10.7851,10.8409,2484551,0
+IAC.US,D,20151231,000000,10.7744,10.8228,10.6924,10.7317,2744279,0
+IAC.US,D,20160104,000000,10.571,10.6046,10.4348,10.4906,3531946,0
+IAC.US,D,20160105,000000,10.6226,10.6784,10.5029,10.5751,4231791,0
+IAC.US,D,20160106,000000,10.4389,10.671,10.4208,10.5119,4026374,0
+IAC.US,D,20160107,000000,10.3675,10.4233,9.84578,9.98852,8606632,0
+IAC.US,D,20160108,000000,10.0615,10.2125,9.92453,9.97375,4050350,0
+IAC.US,D,20160111,000000,10.0295,10.1829,9.97047,10.1239,7398533,0
+IAC.US,D,20160112,000000,10.1632,10.2781,10.1419,10.2297,8315602,0
+IAC.US,D,20160113,000000,10.2633,10.3126,9.72518,9.77194,2834541,0
+IAC.US,D,20160114,000000,9.83101,9.94176,9.56522,9.89746,4336410,0
+IAC.US,D,20160115,000000,9.73995,9.74323,9.46432,9.73257,4281060,0
+IAC.US,D,20160119,000000,9.8187,9.87203,9.17555,9.32404,10098263,0
+IAC.US,D,20160120,000000,9.16817,9.18786,8.71288,9.05742,8805928,0
+IAC.US,D,20160121,000000,9.02297,9.43806,8.58655,9.0968,3399845,0
+IAC.US,D,20160122,000000,9.26989,9.55947,9.17884,9.55045,7954611,0
+IAC.US,D,20160125,000000,9.48811,9.60623,9.13946,9.15915,3743800,0
+IAC.US,D,20160126,000000,9.18376,9.34537,9.07711,9.2379,2305823,0
+IAC.US,D,20160127,000000,9.18786,9.31829,8.93191,9.20345,2988732,0
+IAC.US,D,20160128,000000,9.30025,9.38638,8.9639,9.02543,2888660,0
+IAC.US,D,20160129,000000,9.10582,9.2945,9.05168,9.2822,4232182,0
+IAC.US,D,20160201,000000,9.17719,9.33552,9.13208,9.28384,4884330,0
+IAC.US,D,20160202,000000,9.2822,9.2822,8.9073,9.09106,6700546,0
+IAC.US,D,20160203,000000,8.49221,8.52502,7.64709,8.1813,32774241,0
+IAC.US,D,20160204,000000,7.96555,8.1534,7.96555,8.07793,8238518,0
+IAC.US,D,20160205,000000,8.0082,8.04266,7.61493,7.63618,9223752,0
+IAC.US,D,20160208,000000,7.50574,7.63126,7.05381,7.26833,9614584,0
+IAC.US,D,20160209,000000,6.93757,7.48991,6.93757,7.22354,7312663,0
+IAC.US,D,20160210,000000,7.15209,7.479,7.15209,7.21485,3967604,0
+IAC.US,D,20160211,000000,7.08441,7.25578,6.97252,7.14118,5617010,0
+IAC.US,D,20160212,000000,7.35234,7.57564,7.29672,7.4146,8058303,0
+IAC.US,D,20160216,000000,7.5936,7.85644,7.45882,7.71148,5525054,0
+IAC.US,D,20160217,000000,7.68638,7.98031,7.6329,7.84906,4994127,0
+IAC.US,D,20160218,000000,7.86546,7.95652,7.82691,7.91715,4021791,0
+IAC.US,D,20160219,000000,7.89007,7.99344,7.82527,7.90976,3684256,0
+IAC.US,D,20160222,000000,7.93273,8.14356,7.91304,8.08121,4744106,0
+IAC.US,D,20160223,000000,8.05496,8.05496,7.85644,7.87449,2442737,0
+IAC.US,D,20160224,000000,7.81132,8.01313,7.70279,7.97949,2814873,0
+IAC.US,D,20160225,000000,7.98113,8.04102,7.84167,7.91879,2273745,0
+IAC.US,D,20160226,000000,7.91715,8.02461,7.84085,7.92945,2200982,0
+IAC.US,D,20160229,000000,8.04266,8.14602,7.89007,7.94011,2962258,0
+IAC.US,D,20160301,000000,8.0525,8.20098,8.00656,8.17473,5865117,0
+IAC.US,D,20160302,000000,8.13864,8.46924,8.08121,8.42986,7395926,0
+IAC.US,D,20160303,000000,8.46924,8.51764,8.2297,8.45447,3021041,0
+IAC.US,D,20160304,000000,8.47252,8.72518,8.22477,8.53158,3984111,0
+IAC.US,D,20160307,000000,8.52502,8.65381,8.40033,8.46021,3748890,0
+IAC.US,D,20160308,000000,8.41591,8.4799,8.06645,8.39295,2726726,0
+IAC.US,D,20160309,000000,8.39787,8.41263,8.21329,8.23134,2670486,0
+IAC.US,D,20160310,000000,8.25841,8.34537,8.04758,8.14192,2895499,0
+IAC.US,D,20160311,000000,8.05824,8.43724,8.04266,8.35521,3598280,0
+IAC.US,D,20160314,000000,8.37654,8.45611,8.24446,8.35849,2241850,0
+IAC.US,D,20160315,000000,8.31583,8.44955,8.14602,8.1936,4616869,0
+IAC.US,D,20160316,000000,8.14192,8.42658,8.12961,8.41263,5078300,0
+IAC.US,D,20160317,000000,8.41427,8.49549,8.3388,8.4758,2927148,0
+IAC.US,D,20160318,000000,8.40115,8.53897,8.36916,8.41263,4453557,0
+IAC.US,D,20160321,000000,8.42822,8.4758,8.34208,8.40443,2141774,0
+IAC.US,D,20160322,000000,8.37654,8.40279,8.25841,8.35111,3331133,0
+IAC.US,D,20160323,000000,8.32568,8.3872,8.13536,8.15505,2580386,0
+IAC.US,D,20160324,000000,8.19524,8.31009,8.04512,8.16899,3463876,0
+IAC.US,D,20160328,000000,8.20263,8.2297,8.08696,8.15176,1920293,0
+IAC.US,D,20160329,000000,8.12633,8.23626,8.04266,8.1936,3559610,0
+IAC.US,D,20160330,000000,8.23872,8.34372,8.20509,8.25103,2995904,0
+IAC.US,D,20160331,000000,8.23134,8.47088,8.10829,8.41427,2782493,0
+IAC.US,D,20160401,000000,8.31173,8.39787,8.2018,8.33388,3607022,0
+IAC.US,D,20160404,000000,8.31583,8.45119,8.2461,8.25677,1879070,0
+IAC.US,D,20160405,000000,8.20263,8.20263,8.10829,8.14602,2340478,0
+IAC.US,D,20160406,000000,8.11567,8.3224,8.11403,8.28712,2315701,0
+IAC.US,D,20160407,000000,8.21739,8.32568,8.16735,8.1813,3638189,0
+IAC.US,D,20160408,000000,8.25103,8.54471,8.20509,8.3708,5717188,0
+IAC.US,D,20160411,000000,8.34044,8.57834,8.31911,8.31911,2314418,0
+IAC.US,D,20160412,000000,8.33142,8.3831,8.28384,8.31173,3680709,0
+IAC.US,D,20160413,000000,8.37818,8.49795,8.30353,8.47252,1906992,0
+IAC.US,D,20160414,000000,8.49221,8.55127,8.3872,8.4758,1703224,0
+IAC.US,D,20160415,000000,8.48893,8.54143,8.36341,8.4758,2320490,0
+IAC.US,D,20160418,000000,8.4758,8.51764,8.38474,8.48728,2492961,0
+IAC.US,D,20160419,000000,8.5283,8.53568,8.27235,8.41427,3069688,0
+IAC.US,D,20160420,000000,8.40443,8.54799,8.36013,8.50369,2043293,0
+IAC.US,D,20160421,000000,8.51189,8.54799,8.43724,8.46185,1721152,0
+IAC.US,D,20160422,000000,8.42986,8.45857,8.28548,8.34208,3612416,0
+IAC.US,D,20160425,000000,8.36177,8.38884,8.1493,8.22806,2197349,0
+IAC.US,D,20160426,000000,8.22806,8.25267,8.17145,8.21165,1945338,0
+IAC.US,D,20160427,000000,8.18294,8.2297,8.14028,8.1854,2201679,0
+IAC.US,D,20160428,000000,8.18704,8.39459,8.17063,8.25677,2486360,0
+IAC.US,D,20160429,000000,8.22067,8.35111,8.17637,8.27974,2980255,0
+IAC.US,D,20160502,000000,8.28384,8.61936,8.28384,8.54799,3080386,0
+IAC.US,D,20160503,000000,8.47416,8.50123,8.37818,8.43888,2366263,0
+IAC.US,D,20160504,000000,8.48893,9.33962,8.44545,9.29122,11215114,0
+IAC.US,D,20160505,000000,9.04676,9.59639,8.86957,9.46267,9466800,0
+IAC.US,D,20160506,000000,9.38474,9.63741,9.31993,9.61116,5411435,0
+IAC.US,D,20160509,000000,9.52748,9.76456,9.484,9.63084,5154863,0
+IAC.US,D,20160510,000000,9.6612,9.94176,9.58983,9.92207,3011896,0
+IAC.US,D,20160511,000000,9.92207,9.96144,9.78097,9.83839,2206191,0
+IAC.US,D,20160512,000000,9.90238,9.99016,9.6128,9.7219,2439674,0
+IAC.US,D,20160513,000000,9.72765,9.77194,9.62592,9.71862,1977299,0
+IAC.US,D,20160516,000000,9.72765,9.86546,9.68991,9.76292,2099848,0
+IAC.US,D,20160517,000000,9.74897,9.8146,9.55209,9.62182,2616819,0
+IAC.US,D,20160518,000000,9.60788,9.71534,9.46103,9.59147,1904165,0
+IAC.US,D,20160519,000000,9.49139,9.58244,9.34865,9.484,1738443,0
+IAC.US,D,20160520,000000,9.50779,9.72765,9.41509,9.71124,2249293,0
+IAC.US,D,20160523,000000,9.73667,9.78097,9.65053,9.69155,1814481,0
+IAC.US,D,20160524,000000,9.73503,9.93437,9.59639,9.863,1551395,0
+IAC.US,D,20160525,000000,9.86546,9.93847,9.72108,9.88269,1292394,0
+IAC.US,D,20160526,000000,9.90484,9.95406,9.78999,9.895,1371331,0
+IAC.US,D,20160527,000000,9.8507,10.0968,9.8507,10.0566,2568105,0
+IAC.US,D,20160531,000000,10.0705,10.1296,9.94996,9.98852,2016844,0
+IAC.US,D,20160601,000000,9.95078,10.0041,9.8507,9.85562,2459477,0
+IAC.US,D,20160602,000000,9.8187,9.99918,9.70796,9.97375,2702196,0
+IAC.US,D,20160603,000000,9.94914,9.9598,9.73831,9.91468,1833556,0
+IAC.US,D,20160606,000000,9.90976,9.94504,9.75062,9.87203,1561003,0
+IAC.US,D,20160607,000000,9.97375,9.99344,9.71698,9.79573,2524033,0
+IAC.US,D,20160608,000000,9.78097,9.82855,9.6169,9.69893,2829790,0
+IAC.US,D,20160609,000000,9.65381,9.98605,9.62756,9.97047,2821212,0
+IAC.US,D,20160610,000000,9.84906,9.97949,9.7055,9.73503,2978620,0
+IAC.US,D,20160613,000000,9.7096,9.91468,9.50697,9.52748,1925636,0
+IAC.US,D,20160614,000000,9.50615,9.88269,9.42166,9.84906,4548481,0
+IAC.US,D,20160615,000000,9.85562,9.9114,9.64561,9.65628,2985733,0
+IAC.US,D,20160616,000000,9.63413,9.65053,9.40033,9.60623,2087867,0
+IAC.US,D,20160617,000000,9.59475,9.8023,9.49877,9.78097,5821936,0
+IAC.US,D,20160620,000000,9.90074,10.0968,9.84331,9.91468,3234358,0
+IAC.US,D,20160621,000000,9.91468,10.0705,9.91468,10.0435,2722608,0
+IAC.US,D,20160622,000000,10.0328,10.2116,10.0172,10.0615,1708864,0
+IAC.US,D,20160623,000000,10.169,10.2059,10.082,10.1493,1753058,0
+IAC.US,D,20160624,000000,9.7055,9.88679,9.6653,9.83101,3048509,0
+IAC.US,D,20160627,000000,9.73667,9.82937,9.33388,9.34372,2572088,0
+IAC.US,D,20160628,000000,9.47744,9.67596,9.44627,9.53979,2205401,0
+IAC.US,D,20160629,000000,9.62428,9.85562,9.60459,9.82199,2763837,0
+IAC.US,D,20160630,000000,9.82937,10.1066,9.8064,10.0615,4466429,0
+IAC.US,D,20160701,000000,9.91468,10.2256,9.91468,10.1526,2735355,0
+IAC.US,D,20160705,000000,10.1066,10.1386,9.90156,10.0115,2625515,0
+IAC.US,D,20160706,000000,9.96308,10.1222,9.92781,10.0599,2939334,0
+IAC.US,D,20160707,000000,10.0353,10.1526,9.96883,10.0279,1488619,0
+IAC.US,D,20160708,000000,10.1206,10.2313,10.0451,10.192,1471598,0
+IAC.US,D,20160711,000000,10.2313,10.3011,10.0156,10.2724,1173272,0
+IAC.US,D,20160712,000000,10.3478,10.7227,10.2765,10.6784,3730772,0
+IAC.US,D,20160713,000000,10.7227,10.9139,10.5119,10.5767,9573871,0
+IAC.US,D,20160714,000000,10.7055,10.7867,10.4865,10.5652,3079865,0
+IAC.US,D,20160715,000000,10.5242,10.6169,10.3724,10.5439,5307391,0
+IAC.US,D,20160718,000000,10.5209,10.6579,10.5029,10.5816,2881152,0
+IAC.US,D,20160719,000000,10.58,10.7137,10.5357,10.7071,2884743,0
+IAC.US,D,20160720,000000,10.7194,10.7818,10.6678,10.6678,3073695,0
+IAC.US,D,20160721,000000,10.671,10.7605,10.621,10.6579,2422000,0
+IAC.US,D,20160722,000000,10.6579,10.7801,10.5209,10.7473,1746316,0
+IAC.US,D,20160725,000000,10.7194,10.7621,10.6333,10.7153,1248112,0
+IAC.US,D,20160726,000000,10.6907,10.8121,10.662,10.7998,3341714,0
+IAC.US,D,20160727,000000,10.6874,10.7391,10.4906,10.6858,5066539,0
+IAC.US,D,20160728,000000,10.6481,10.7153,10.2527,10.265,7432997,0
+IAC.US,D,20160729,000000,10.2453,10.4561,10.1001,10.3577,7700453,0
+IAC.US,D,20160801,000000,10.3757,10.5029,10.2543,10.4938,4596133,0
+IAC.US,D,20160802,000000,10.5135,10.612,10.3208,10.4028,4907222,0
+IAC.US,D,20160803,000000,10.4053,10.5611,10.3208,10.5373,3412829,0
+IAC.US,D,20160804,000000,10.5439,10.7711,10.4996,10.767,5240717,0
+IAC.US,D,20160805,000000,10.7982,10.9467,10.7654,10.7908,3824861,0
+IAC.US,D,20160808,000000,10.7514,10.8203,10.6637,10.7769,3009686,0
+IAC.US,D,20160809,000000,10.7908,10.8819,10.7301,10.8376,2271294,0
+IAC.US,D,20160810,000000,10.8696,10.9442,10.7465,10.8089,1749903,0
+IAC.US,D,20160811,000000,10.7473,10.8556,10.6563,10.6727,2580907,0
+IAC.US,D,20160812,000000,10.6874,10.7227,10.5726,10.6103,1467680,0
+IAC.US,D,20160815,000000,10.6243,10.7317,10.516,10.5176,2865567,0
+IAC.US,D,20160816,000000,10.5078,10.5078,10.3208,10.3298,1772760,0
+IAC.US,D,20160817,000000,10.324,10.324,10.0902,10.2034,1733049,0
+IAC.US,D,20160818,000000,10.1887,10.2863,10.1378,10.146,1621473,0
+IAC.US,D,20160819,000000,10.1042,10.3921,10.0812,10.3495,2052127,0
+IAC.US,D,20160822,000000,10.3084,10.3798,10.1313,10.3281,1092170,0
+IAC.US,D,20160823,000000,10.2888,10.3478,10.2707,10.2765,1336845,0
+IAC.US,D,20160824,000000,10.3101,10.3478,10.0993,10.2051,2918821,0
+IAC.US,D,20160825,000000,10.187,10.2847,10.1739,10.2272,804997,0
+IAC.US,D,20160826,000000,10.251,10.3093,10.1419,10.2207,1292494,0
+IAC.US,D,20160829,000000,10.2543,10.3618,10.2133,10.3101,1729932,0
+IAC.US,D,20160830,000000,10.3938,10.4266,10.2691,10.4249,969242,0
+IAC.US,D,20160831,000000,10.4192,10.5316,10.3872,10.4922,2085181,0
+IAC.US,D,20160901,000000,10.4922,10.5554,10.466,10.5357,1084196,0
+IAC.US,D,20160902,000000,10.5693,10.6817,10.5062,10.5439,1006547,0
+IAC.US,D,20160906,000000,10.5833,10.7769,10.5734,10.6661,2901554,0
+IAC.US,D,20160907,000000,10.6546,10.7621,10.5636,10.6382,1551871,0
+IAC.US,D,20160908,000000,10.5767,10.612,10.4602,10.5439,1393953,0
+IAC.US,D,20160909,000000,10.4692,10.5062,10.2149,10.2174,1991511,0
+IAC.US,D,20160912,000000,10.1936,10.3527,10.1222,10.3355,2019233,0
+IAC.US,D,20160913,000000,10.21,10.2961,10.1706,10.2797,936647,0
+IAC.US,D,20160914,000000,10.274,10.3626,10.1936,10.3158,2379153,0
+IAC.US,D,20160915,000000,10.2797,10.4208,10.224,10.3888,1731739,0
+IAC.US,D,20160916,000000,10.3454,10.4331,10.3011,10.4208,2614989,0
+IAC.US,D,20160919,000000,10.4331,10.5021,10.3774,10.4011,2092719,0
+IAC.US,D,20160920,000000,10.5767,10.8532,10.5619,10.8318,3321900,0
+IAC.US,D,20160921,000000,10.8318,11.0057,10.8261,11.0057,2676125,0
+IAC.US,D,20160922,000000,11.0263,11.2486,11.0263,11.2018,1635977,0
+IAC.US,D,20160923,000000,11.1165,11.2272,11.105,11.1641,1237732,0
+IAC.US,D,20160926,000000,11.1337,11.1518,11.0304,11.0968,1522999,0
+IAC.US,D,20160927,000000,11.0788,11.2847,11.0788,11.1911,1381615,0
+IAC.US,D,20160928,000000,11.2445,11.4372,11.1854,11.3626,2377124,0
+IAC.US,D,20160929,000000,11.3503,11.3757,11.2051,11.2412,2926750,0
+IAC.US,D,20160930,000000,11.2609,11.2625,11.1624,11.1641,1285836,0
+IAC.US,D,20161003,000000,11.1698,11.3249,11.1534,11.2231,1867481,0
+IAC.US,D,20161004,000000,11.2592,11.3462,11.0771,11.1378,2637286,0
+IAC.US,D,20161005,000000,11.1247,11.3462,11.1247,11.2518,1999167,0
+IAC.US,D,20161006,000000,11.2715,11.2715,11.032,11.1017,1438673,0
+IAC.US,D,20161007,000000,11.1879,11.1879,10.9286,11,2233950,0
+IAC.US,D,20161010,000000,11.1001,11.2322,11.1001,11.1518,2025461,0
+IAC.US,D,20161011,000000,11.3249,11.3445,10.9893,11.0804,1839945,0
+IAC.US,D,20161012,000000,11.0591,11.1288,10.9795,11.0968,1863487,0
+IAC.US,D,20161013,000000,11.018,11.055,10.9393,11.0304,1426111,0
+IAC.US,D,20161014,000000,11.1001,11.2371,10.9639,11.0074,1852593,0
+IAC.US,D,20161017,000000,11.114,11.2428,10.9959,11.1747,3082798,0
+IAC.US,D,20161018,000000,11.2871,11.5915,11.2075,11.5488,4166139,0
+IAC.US,D,20161019,000000,11.5751,11.7966,11.5308,11.7629,2056655,0
+IAC.US,D,20161020,000000,11.7112,11.8778,11.6579,11.7646,2841753,0
+IAC.US,D,20161021,000000,11.7145,11.8597,11.7055,11.8285,3608667,0
+IAC.US,D,20161024,000000,11.9253,12.0804,11.8097,12.0328,2221885,0
+IAC.US,D,20161025,000000,12.018,12.0771,11.9549,11.9984,2350331,0
+IAC.US,D,20161026,000000,11.9147,11.9844,11.8203,11.8417,2965252,0
+IAC.US,D,20161027,000000,11.9073,11.9073,11.6628,11.7022,3348161,0
+IAC.US,D,20161028,000000,11.7326,11.799,11.6267,11.6464,2104531,0
+IAC.US,D,20161031,000000,11.7129,11.7129,11.4602,11.516,4045817,0
+IAC.US,D,20161101,000000,11.5488,11.6563,11.475,11.5931,4221528,0
+IAC.US,D,20161102,000000,11.5824,11.5824,10.9016,11.0747,9078218,0
+IAC.US,D,20161103,000000,11.4372,11.9967,10.7925,11.6858,9846389,0
+IAC.US,D,20161104,000000,11.7449,11.8359,11.4897,11.5021,7003158,0
+IAC.US,D,20161107,000000,11.6948,11.7736,11.566,11.6054,4016793,0
+IAC.US,D,20161108,000000,11.6005,11.7826,11.4865,11.7309,2126957,0
+IAC.US,D,20161109,000000,11.5751,11.8113,11.4897,11.6916,2509340,0
+IAC.US,D,20161110,000000,11.7096,11.8843,11.4668,11.6932,2882942,0
+IAC.US,D,20161111,000000,11.6366,11.9073,11.6054,11.8975,2124159,0
+IAC.US,D,20161114,000000,11.9204,12.0008,11.6538,11.6981,3495923,0
+IAC.US,D,20161115,000000,11.7646,11.8901,11.7178,11.7826,3263753,0
+IAC.US,D,20161116,000000,11.7449,11.8343,11.6448,11.8064,1702833,0
+IAC.US,D,20161117,000000,11.7752,11.9705,11.7752,11.8901,1521179,0
+IAC.US,D,20161118,000000,11.9582,12.0451,11.84,11.9828,2356123,0
+IAC.US,D,20161121,000000,12.0008,12.2379,11.9639,12.2346,2083570,0
+IAC.US,D,20161122,000000,12.2453,12.2855,12.087,12.2756,1846749,0
+IAC.US,D,20161123,000000,12.2174,12.2527,12.1222,12.219,1292104,0
+IAC.US,D,20161125,000000,12.21,12.2633,12.1559,12.1903,505914,0
+IAC.US,D,20161128,000000,12.1165,12.2199,12.0935,12.1058,2467407,0
+IAC.US,D,20161129,000000,12.1936,12.274,12.0902,12.2223,1253002,0
+IAC.US,D,20161130,000000,12.233,12.2691,12.0025,12.0377,1711830,0
+IAC.US,D,20161201,000000,12.0886,12.0886,11.6399,11.6563,3638217,0
+IAC.US,D,20161202,000000,11.6169,11.813,11.5275,11.7145,3116562,0
+IAC.US,D,20161205,000000,11.7523,11.9237,11.7523,11.863,1819924,0
+IAC.US,D,20161206,000000,11.9721,12.0156,11.7523,11.9541,2745080,0
+IAC.US,D,20161207,000000,11.9098,12.1682,11.895,12.0574,2033933,0
+IAC.US,D,20161208,000000,12.1116,12.2256,11.8843,12.1272,2093514,0
+IAC.US,D,20161209,000000,12.2133,12.2313,12.0673,12.1952,1908565,0
+IAC.US,D,20161212,000000,12.0377,12.1518,11.9057,11.9828,2261843,0
+IAC.US,D,20161213,000000,12.0796,12.1797,11.9844,12.087,1715360,0
+IAC.US,D,20161214,000000,12.0435,12.1838,11.8737,11.8843,1936553,0
+IAC.US,D,20161215,000000,11.8827,11.8934,11.7391,11.7416,2766891,0
+IAC.US,D,20161216,000000,11.7145,11.8581,11.7145,11.781,3553159,0
+IAC.US,D,20161219,000000,11.7276,12.0082,11.7276,11.8614,1947592,0
+IAC.US,D,20161220,000000,11.822,11.9385,11.7391,11.8778,1852615,0
+IAC.US,D,20161221,000000,11.8663,11.9098,11.7326,11.749,1667513,0
+IAC.US,D,20161222,000000,11.7949,11.8556,11.6981,11.8187,2911563,0
+IAC.US,D,20161223,000000,11.7933,11.8901,11.7219,11.7703,1006839,0
+IAC.US,D,20161227,000000,11.7736,11.8261,11.7227,11.7391,2002228,0
+IAC.US,D,20161228,000000,11.7235,11.8302,11.6743,11.7342,1619062,0
+IAC.US,D,20161229,000000,11.6932,11.781,11.6932,11.7358,1294124,0
+IAC.US,D,20161230,000000,11.7523,11.7523,11.5611,11.5792,2083296,0
+IAC.US,D,20170103,000000,11.6883,12.0845,11.6883,12.0525,3404826,0
+IAC.US,D,20170104,000000,12.1165,12.2576,12.0705,12.1829,2720208,0
+IAC.US,D,20170105,000000,12.2116,12.3954,12.192,12.3954,2607519,0
+IAC.US,D,20170106,000000,12.4028,12.5103,12.3462,12.4471,2211876,0
+IAC.US,D,20170109,000000,12.4258,12.5546,12.4094,12.4709,2422530,0
+IAC.US,D,20170110,000000,12.5078,12.5693,12.4651,12.4938,1679107,0
+IAC.US,D,20170111,000000,12.5562,12.6587,12.4906,12.639,2406965,0
+IAC.US,D,20170112,000000,12.5652,12.612,12.3134,12.4979,2909084,0
+IAC.US,D,20170113,000000,12.5381,12.7711,12.5381,12.6801,2807749,0
+IAC.US,D,20170117,000000,12.6046,12.6866,12.4167,12.4545,4614403,0
+IAC.US,D,20170118,000000,12.5012,12.6333,12.4454,12.5816,3432234,0
+IAC.US,D,20170119,000000,12.5989,12.7744,12.589,12.7063,2757988,0
+IAC.US,D,20170120,000000,12.5299,12.7276,12.3798,12.4389,2810350,0
+IAC.US,D,20170123,000000,12.4331,12.5578,12.3692,12.5012,2932877,0
+IAC.US,D,20170124,000000,12.4725,12.6103,12.4725,12.5693,5554508,0
+IAC.US,D,20170125,000000,12.6686,12.7244,12.4938,12.5546,2066419,0
+IAC.US,D,20170126,000000,12.5152,12.5677,12.4668,12.5012,1842698,0
+IAC.US,D,20170127,000000,12.4742,12.548,12.4471,12.4586,1472811,0
+IAC.US,D,20170130,000000,12.4315,12.4487,12.2888,12.3183,4145283,0
+IAC.US,D,20170131,000000,12.3281,12.3527,12.1862,12.297,3356136,0
+IAC.US,D,20170201,000000,12.018,12.2313,11.8564,12.1952,5648558,0
+IAC.US,D,20170202,000000,12.5103,13.1698,12.4651,13.018,12867823,0
+IAC.US,D,20170203,000000,13.0082,13.4036,13.0016,13.3536,8076629,0
+IAC.US,D,20170206,000000,13.3568,13.4807,13.3019,13.4504,5325522,0
+IAC.US,D,20170207,000000,13.4766,13.6407,13.2412,13.6325,4122577,0
+IAC.US,D,20170208,000000,13.6628,13.6883,13.5431,13.6374,3473942,0
+IAC.US,D,20170209,000000,13.6784,13.8433,13.5824,13.7285,3059902,0
+IAC.US,D,20170210,000000,13.7162,13.7432,13.5578,13.5628,2267797,0
+IAC.US,D,20170213,000000,13.5824,13.708,13.5824,13.6686,2257755,0
+IAC.US,D,20170214,000000,13.6768,13.7613,13.5414,13.5824,2941600,0
+IAC.US,D,20170215,000000,13.5808,13.639,13.5398,13.6054,2434763,0
+IAC.US,D,20170216,000000,13.6144,13.6341,13.516,13.5496,1796580,0
+IAC.US,D,20170217,000000,13.484,13.5201,13.3856,13.4709,3413786,0
+IAC.US,D,20170221,000000,13.4537,13.548,13.2158,13.5144,1951308,0
+IAC.US,D,20170222,000000,13.4733,13.5463,13.3675,13.466,3848496,0
+IAC.US,D,20170223,000000,13.4036,13.4372,13.2642,13.2888,1778540,0
+IAC.US,D,20170224,000000,13.2067,13.3068,13.2067,13.3019,2142087,0
+IAC.US,D,20170227,000000,13.3126,13.3831,13.2748,13.3035,1482811,0
+IAC.US,D,20170228,000000,13.2855,13.3306,13.1641,13.2141,2513547,0
+IAC.US,D,20170301,000000,13.3232,13.4594,13.137,13.2765,2146922,0
+IAC.US,D,20170302,000000,13.2428,13.2822,13.1715,13.21,2602751,0
+IAC.US,D,20170303,000000,13.2051,13.2215,13.055,13.21,1594990,0
+IAC.US,D,20170306,000000,13.1304,13.1805,13.0894,13.1567,1876618,0
+IAC.US,D,20170307,000000,13.1698,13.2658,13.1534,13.2002,1627416,0
+IAC.US,D,20170308,000000,13.1715,13.2625,13.1485,13.2174,1875304,0
+IAC.US,D,20170309,000000,13.2248,13.3019,13.1764,13.2338,1399118,0
+IAC.US,D,20170310,000000,13.2822,13.3208,13.1854,13.2231,1316539,0
+IAC.US,D,20170313,000000,13.2945,13.3404,13.2199,13.2518,2668046,0
+IAC.US,D,20170314,000000,13.2215,13.2732,13.105,13.1944,1199855,0
+IAC.US,D,20170315,000000,13.2658,13.3002,13.1715,13.2158,2014913,0
+IAC.US,D,20170316,000000,13.178,13.2199,13.1624,13.1887,1878163,0
+IAC.US,D,20170317,000000,13.1821,13.2354,13.1288,13.2264,2603463,0
+IAC.US,D,20170320,000000,13.1838,13.2313,13.1288,13.1805,1264523,0
+IAC.US,D,20170321,000000,13.2395,13.2395,12.8802,12.8999,2769912,0
+IAC.US,D,20170322,000000,12.8679,12.9926,12.8679,12.9409,1703963,0
+IAC.US,D,20170323,000000,13.0139,13.0459,12.9114,12.9319,1969114,0
+IAC.US,D,20170324,000000,12.9491,13.0377,12.9262,13,1892638,0
+IAC.US,D,20170327,000000,12.9984,13.2428,12.9295,13.1698,2444252,0
+IAC.US,D,20170328,000000,13.1534,13.2445,13.0656,13.1682,2693449,0
+IAC.US,D,20170329,000000,13.1534,13.2395,13.1534,13.2248,2207416,0
+IAC.US,D,20170330,000000,13.2371,13.3142,13.2051,13.2625,2486425,0
+IAC.US,D,20170331,000000,13.2445,13.2937,13.018,13.1747,4915178,0
+IAC.US,D,20170403,000000,13.1821,13.2674,13.1567,13.2231,6055589,0
+IAC.US,D,20170404,000000,13.3126,13.6161,13.3109,13.534,5740141,0
+IAC.US,D,20170405,000000,13.5751,13.6686,13.3109,13.3109,6165383,0
+IAC.US,D,20170406,000000,13.3552,13.493,13.3355,13.4053,2090430,0
+IAC.US,D,20170407,000000,13.3872,13.461,13.3306,13.3372,3389551,0
+IAC.US,D,20170410,000000,13.3445,13.4668,13.3445,13.3823,3420819,0
+IAC.US,D,20170411,000000,13.3749,13.4725,13.2912,13.3478,2255458,0
+IAC.US,D,20170412,000000,13.2929,13.4274,13.2338,13.3782,2456064,0
+IAC.US,D,20170413,000000,13.4036,13.4233,13.3355,13.3601,1736798,0
+IAC.US,D,20170417,000000,13.3856,13.4233,13.3322,13.4126,4339465,0
+IAC.US,D,20170418,000000,13.5103,13.6308,13.4487,13.4733,5604135,0
+IAC.US,D,20170419,000000,13.5004,13.6645,13.4126,13.6177,13773452,0
+IAC.US,D,20170420,000000,13.6587,13.7317,13.5841,13.7145,4427372,0
+IAC.US,D,20170421,000000,13.7178,14.0829,13.5398,14.0755,4708211,0
+IAC.US,D,20170424,000000,14.1649,14.1805,13.9984,14.1436,5269583,0
+IAC.US,D,20170425,000000,14.1903,14.4241,14.1665,14.37,5105203,0
+IAC.US,D,20170426,000000,14.4135,14.6276,14.3618,14.6243,4184150,0
+IAC.US,D,20170427,000000,14.6062,14.8589,14.4791,14.8548,5399227,0
+IAC.US,D,20170428,000000,14.9081,14.9459,14.7301,14.8351,4784232,0
+IAC.US,D,20170501,000000,14.8975,15.0763,14.5939,15.0459,5700226,0
+IAC.US,D,20170502,000000,16.9779,17.9459,16.9779,17.1993,34768541,0
+IAC.US,D,20170503,000000,17.0796,17.2904,16.9852,17.16,9079616,0
+IAC.US,D,20170504,000000,17.1903,17.58,16.8704,17.4783,10417330,0
+IAC.US,D,20170505,000000,17.5053,17.9606,17.315,17.9516,14716867,0
+IAC.US,D,20170508,000000,17.991,18.0582,17.6998,17.9696,5836897,0
+IAC.US,D,20170509,000000,18.0271,18.2658,18.0008,18.2272,5445076,0
+IAC.US,D,20170510,000000,18.2002,18.3626,18.1649,18.3002,8254152,0
+IAC.US,D,20170511,000000,18.2912,18.4684,18.1436,18.466,4742390,0
+IAC.US,D,20170512,000000,18.4471,18.4643,18.2346,18.3339,3488352,0
+IAC.US,D,20170515,000000,18.2986,18.5775,18.2986,18.5217,3048441,0
+IAC.US,D,20170516,000000,18.5685,18.6112,18.397,18.5152,3359323,0
+IAC.US,D,20170517,000000,18.4143,18.5217,17.9713,18.0623,5915521,0
+IAC.US,D,20170518,000000,17.9803,18.4364,17.8138,18.1928,4414620,0
+IAC.US,D,20170519,000000,18.2518,18.5127,18.2166,18.4413,5110564,0
+IAC.US,D,20170522,000000,18.4323,18.6202,18.0927,18.452,3777926,0
+IAC.US,D,20170523,000000,18.5414,18.5414,18.1255,18.4487,2687120,0
+IAC.US,D,20170524,000000,18.4774,18.5529,18.3667,18.4988,4377986,0
+IAC.US,D,20170525,000000,18.5152,18.6751,18.4791,18.6276,3644042,0
+IAC.US,D,20170526,000000,18.6505,19.0902,18.4955,19.0812,4911196,0
+IAC.US,D,20170530,000000,19.1329,19.1329,18.8573,19.0328,3857304,0
+IAC.US,D,20170531,000000,19.1157,19.1345,18.8368,19.0041,4785817,0
+IAC.US,D,20170601,000000,19.0468,19.114,18.8827,19.0902,3034638,0
+IAC.US,D,20170602,000000,19.1378,19.2978,18.9959,19.2888,2602980,0
+IAC.US,D,20170605,000000,19.2707,19.283,18.8917,19.0271,4793521,0
+IAC.US,D,20170606,000000,19.0254,19.1854,18.8934,18.9852,4066275,0
+IAC.US,D,20170607,000000,19.0492,19.0566,18.749,18.8236,2852809,0
+IAC.US,D,20170608,000000,18.9081,19.0205,18.7293,18.9975,2267477,0
+IAC.US,D,20170609,000000,19.1632,19.1723,18.1058,18.3002,4532786,0
+IAC.US,D,20170612,000000,18.2108,18.2108,17.5619,18.0016,6617156,0
+IAC.US,D,20170613,000000,18.05,18.2215,17.9024,18.1107,2260310,0
+IAC.US,D,20170614,000000,18.3536,18.4684,17.9836,18.1952,3599086,0
+IAC.US,D,20170615,000000,18.0484,18.114,17.8745,18.0427,2914216,0
+IAC.US,D,20170616,000000,17.9803,18.3847,17.9377,18.1288,3923017,0
+IAC.US,D,20170619,000000,18.2166,18.6686,18.1288,18.6522,4601393,0
+IAC.US,D,20170620,000000,18.6218,18.6399,18.3667,18.4003,2593604,0
+IAC.US,D,20170621,000000,18.5078,18.749,18.3929,18.6989,2683723,0
+IAC.US,D,20170622,000000,18.6669,18.781,18.5185,18.6833,1496554,0
+IAC.US,D,20170623,000000,18.6883,18.8548,18.6185,18.7367,4171895,0
+IAC.US,D,20170626,000000,18.7539,18.9975,18.4971,18.7974,2865344,0
+IAC.US,D,20170627,000000,18.6973,18.8884,18.5004,18.5021,2342760,0
+IAC.US,D,20170628,000000,18.6489,18.8868,18.3035,18.8294,3432267,0
+IAC.US,D,20170629,000000,18.7523,18.831,18.1386,18.3987,3983857,0
+IAC.US,D,20170630,000000,18.4454,18.5546,18.3577,18.4504,3107284,0
+IAC.US,D,20170703,000000,18.5037,18.5521,18.2773,18.3232,1972011,0
+IAC.US,D,20170705,000000,18.3733,18.5521,18.2412,18.329,2637101,0
+IAC.US,D,20170706,000000,18.2125,18.3536,18.05,18.082,3577235,0
+IAC.US,D,20170707,000000,18.082,18.4758,18.082,18.3257,1960826,0
+IAC.US,D,20170710,000000,18.3519,18.4627,18.2486,18.3897,2280869,0
+IAC.US,D,20170711,000000,18.2838,18.6833,17.9984,18.5792,1805409,0
+IAC.US,D,20170712,000000,18.7596,19.1436,18.6062,18.9918,3684687,0
+IAC.US,D,20170713,000000,19.055,19.1222,18.799,18.9557,3228288,0
+IAC.US,D,20170714,000000,19.0189,19.0271,18.822,18.8294,1725198,0
+IAC.US,D,20170717,000000,18.9204,19.0943,18.7227,19.0632,2350299,0
+IAC.US,D,20170718,000000,18.9048,19.5086,17.0353,19.4315,3291591,0
+IAC.US,D,20170719,000000,19.539,19.6226,19.3388,19.4389,2044010,0
+IAC.US,D,20170720,000000,19.4151,19.525,18.8835,18.9639,2702643,0
+IAC.US,D,20170721,000000,18.8687,18.8811,18.411,18.7465,2599009,0
+IAC.US,D,20170724,000000,18.6932,19.0845,18.6932,18.9934,2701922,0
+IAC.US,D,20170725,000000,19.0312,19.3101,18.8236,19.274,3575519,0
+IAC.US,D,20170726,000000,19.292,19.4028,19.1222,19.1706,3816367,0
+IAC.US,D,20170727,000000,19.2067,19.3962,18.7063,19.0689,3553881,0
+IAC.US,D,20170728,000000,18.9779,19.3831,18.8548,18.9811,2951930,0
+IAC.US,D,20170731,000000,19.0057,19.0747,18.5094,18.6989,2631037,0
+IAC.US,D,20170801,000000,18.8187,18.936,18.5562,18.6399,2909616,0
+IAC.US,D,20170802,000000,18.7613,18.9975,18.4274,18.6653,6030622,0
+IAC.US,D,20170803,000000,19.1854,20.5021,19.0082,19.9426,10612850,0
+IAC.US,D,20170804,000000,19.4988,19.9565,19.1025,19.3043,7269763,0
+IAC.US,D,20170807,000000,19.3527,19.4783,18.8474,18.8991,3774060,0
+IAC.US,D,20170808,000000,18.8474,18.9491,18.6686,18.8901,2583140,0
+IAC.US,D,20170809,000000,18.6809,18.8901,18.2642,18.8154,1840315,0
+IAC.US,D,20170810,000000,18.6161,18.6653,17.9984,18.0566,4758756,0
+IAC.US,D,20170811,000000,18.1411,18.5521,17.9737,18.4856,2496263,0
+IAC.US,D,20170814,000000,18.7432,18.8433,18.5447,18.6095,5992298,0
+IAC.US,D,20170815,000000,18.8203,18.9582,18.7129,18.7629,6409511,0
+IAC.US,D,20170816,000000,18.6292,18.8991,18.411,18.7974,3406226,0
+IAC.US,D,20170817,000000,18.7129,18.8507,18.5628,18.5808,2420573,0
+IAC.US,D,20170818,000000,18.5447,18.8203,18.4914,18.7506,2286879,0
+IAC.US,D,20170821,000000,18.7129,19.0025,18.7129,18.8294,3069532,0
+IAC.US,D,20170822,000000,18.9065,19.0131,18.7957,18.8203,2001305,0
+IAC.US,D,20170823,000000,18.758,18.8532,18.5636,18.7367,1318750,0
+IAC.US,D,20170824,000000,18.74,18.831,18.5021,18.7703,1230905,0
+IAC.US,D,20170825,000000,18.808,18.8794,18.5726,18.6596,1976354,0
+IAC.US,D,20170828,000000,18.7235,18.7974,18.5644,18.7235,1109476,0
+IAC.US,D,20170829,000000,18.5201,18.8769,18.5152,18.8187,1310635,0
+IAC.US,D,20170830,000000,18.7646,19.0115,18.7596,18.9869,4034538,0
+IAC.US,D,20170831,000000,19.1116,20.3503,19.0943,20.2863,7254091,0
+IAC.US,D,20170901,000000,20.2609,20.4774,19.968,20.1288,4094226,0
+IAC.US,D,20170905,000000,20.1288,20.5685,20.0107,20.2289,6447957,0
+IAC.US,D,20170906,000000,20.3339,20.7235,20.1715,20.6308,5084965,0
+IAC.US,D,20170907,000000,20.7293,21.3618,20.5488,20.6916,4442211,0
+IAC.US,D,20170908,000000,20.7293,20.7293,20.2568,20.4791,2536948,0
+IAC.US,D,20170911,000000,20.5841,20.913,20.3273,20.8573,2932537,0
+IAC.US,D,20170912,000000,20.9327,21.1403,20.9073,21.1329,2422760,0
+IAC.US,D,20170913,000000,21.0189,21.0952,20.7039,20.7572,2210593,0
+IAC.US,D,20170914,000000,20.6555,20.6989,20.2961,20.3839,4504852,0
+IAC.US,D,20170915,000000,20.3429,20.4241,20.0771,20.3593,4077858,0
+IAC.US,D,20170918,000000,20.4733,20.7252,20.3675,20.484,2498183,0
+IAC.US,D,20170919,000000,20.4307,20.5685,20.3142,20.4233,2419547,0
+IAC.US,D,20170920,000000,20.5037,20.8687,20.3519,20.5537,2961035,0
+IAC.US,D,20170921,000000,20.5537,20.7112,20.2666,20.6932,2900569,0
+IAC.US,D,20170922,000000,20.5644,21.1583,20.4692,21.0952,3617916,0
+IAC.US,D,20170925,000000,20.9705,20.9762,20.2445,20.4963,4551844,0
+IAC.US,D,20170926,000000,20.6702,20.7129,20.1969,20.525,3752898,0
+IAC.US,D,20170927,000000,20.8991,21.2494,20.6661,20.9508,11718583,0
+IAC.US,D,20170928,000000,20.8687,21.178,20.7506,21.0238,4590307,0
+IAC.US,D,20170929,000000,21.0098,21.1263,20.8359,21.0131,4790309,0
+IAC.US,D,20171002,000000,21.1345,21.5775,21.1345,21.4028,4970687,0
+IAC.US,D,20171003,000000,21.5316,21.8384,21.4028,21.7711,5725446,0
+IAC.US,D,20171004,000000,21.8031,21.9902,21.5956,21.8761,5686277,0
+IAC.US,D,20171005,000000,22.0016,22.0689,21.6259,21.7391,3974241,0
+IAC.US,D,20171006,000000,21.6259,21.9352,21.5956,21.8458,4190328,0
+IAC.US,D,20171009,000000,21.8712,21.9852,21.653,21.7547,2581489,0
+IAC.US,D,20171010,000000,21.7941,22.1034,21.7424,21.8876,3090140,0
+IAC.US,D,20171011,000000,22.1263,22.5857,22.1017,22.5086,3542011,0
+IAC.US,D,20171012,000000,22.3913,22.5496,22.2445,22.3052,3009995,0
+IAC.US,D,20171013,000000,22.4717,22.7465,22.3798,22.434,2830921,0
+IAC.US,D,20171016,000000,22.4717,22.557,22.1231,22.3068,3677944,0
+IAC.US,D,20171017,000000,22.3782,22.4766,22.2428,22.3659,1819897,0
+IAC.US,D,20171018,000000,22.4307,22.5021,22.2272,22.2674,1973718,0
+IAC.US,D,20171019,000000,22.2674,22.2674,21.84,22.1854,3680025,0
+IAC.US,D,20171020,000000,22.2888,22.3782,22.2231,22.2888,1941997,0
+IAC.US,D,20171023,000000,22.2806,22.5644,22.064,22.1017,2374068,0
+IAC.US,D,20171024,000000,22.16,22.1879,21.982,22.0968,2362250,0
+IAC.US,D,20171025,000000,22.1124,22.3232,21.7998,22.137,5189725,0
+IAC.US,D,20171026,000000,22.2002,22.3823,21.9984,22.1107,1815067,0
+IAC.US,D,20171027,000000,22.2125,22.5915,22.1895,22.5357,3722541,0
+IAC.US,D,20171030,000000,22.4824,22.7908,22.4233,22.7375,5684404,0
+IAC.US,D,20171031,000000,22.8236,23.1042,22.6112,23.0632,4429023,0
+IAC.US,D,20171101,000000,23.2543,23.3864,22.6481,22.945,4628196,0
+IAC.US,D,20171102,000000,22.8663,23.4315,22.7153,23.1436,5314158,0
+IAC.US,D,20171103,000000,23.2116,23.2756,22.9393,23.0812,4534077,0
+IAC.US,D,20171106,000000,23.178,23.3544,23.0394,23.2272,4614626,0
+IAC.US,D,20171107,000000,23.1255,23.2297,22.8146,22.9902,4731674,0
+IAC.US,D,20171108,000000,23.8499,24.6374,23.2166,23.3831,12815728,0
+IAC.US,D,20171109,000000,23.2363,23.4594,22.0623,22.3084,12397826,0
+IAC.US,D,20171110,000000,22.1715,22.5324,22.0049,22.1624,11164721,0
+IAC.US,D,20171113,000000,22.1715,22.3035,21.8441,22.1017,8238161,0
+IAC.US,D,20171114,000000,22.1231,22.6784,21.9885,22.5398,9842466,0
+IAC.US,D,20171115,000000,22.2986,22.5037,22.0853,22.3002,4185018,0
+IAC.US,D,20171116,000000,22.3232,22.6144,22.2158,22.2371,5048175,0
+IAC.US,D,20171117,000000,22.2371,22.7506,22.1682,22.7358,5327431,0
+IAC.US,D,20171120,000000,22.7416,22.8556,22.557,22.5767,3329522,0
+IAC.US,D,20171121,000000,22.7391,23.1165,22.6628,23.1107,3615677,0
+IAC.US,D,20171122,000000,23.1436,23.4348,23.0221,23.3995,3096251,0
+IAC.US,D,20171124,000000,23.4487,24.3052,23.3782,24.2568,5591601,0
+IAC.US,D,20171127,000000,24.3052,24.3659,23.726,23.8852,5653437,0
+IAC.US,D,20171128,000000,24.1608,24.5242,23.6801,23.9409,5903932,0
+IAC.US,D,20171129,000000,23.9787,24.1091,22.493,22.8105,7262478,0
+IAC.US,D,20171130,000000,23.0312,23.2412,22.7449,22.7449,23549078,0
+IAC.US,D,20171201,000000,22.5644,22.7892,22.1034,22.2141,5739464,0
+IAC.US,D,20171204,000000,22.3339,22.4783,21.7818,21.7908,4986337,0
+IAC.US,D,20171205,000000,21.7457,22.2929,21.7457,21.9303,3649200,0
+IAC.US,D,20171206,000000,22.0714,22.2018,21.7293,21.9672,3060784,0
+IAC.US,D,20171207,000000,21.9483,22.4856,21.9483,22.3823,4158126,0
+IAC.US,D,20171208,000000,22.5431,22.7096,22.0968,22.1444,3362693,0
+IAC.US,D,20171211,000000,22.0082,22.0082,21.4192,21.63,8040492,0
+IAC.US,D,20171212,000000,21.5226,21.9623,21.2584,21.2904,3914221,0
+IAC.US,D,20171213,000000,21.3134,21.6514,21.2945,21.4471,3439810,0
+IAC.US,D,20171214,000000,21.4389,21.8277,21.2371,21.4602,4425485,0
+IAC.US,D,20171215,000000,21.5332,21.8597,21.3757,21.703,12297112,0
+IAC.US,D,20171218,000000,21.8474,22.2371,21.7564,22.2051,4435138,0
+IAC.US,D,20171219,000000,22.2642,22.548,22.1813,22.3675,3393754,0
+IAC.US,D,20171220,000000,22.2322,22.7793,22.2322,22.7071,4544446,0
+IAC.US,D,20171221,000000,22.7465,22.7687,22.484,22.6965,6765499,0
+IAC.US,D,20171222,000000,22.7449,22.8737,22.4487,22.6916,2717672,0
+IAC.US,D,20171226,000000,22.5734,22.6267,21.9746,22.2158,4416779,0
+IAC.US,D,20171227,000000,22.2765,22.3126,22.0427,22.2445,3372495,0
+IAC.US,D,20171228,000000,22.0804,22.1403,21.9106,22.0263,3611582,0
+IAC.US,D,20171229,000000,22.0804,22.1321,21.8015,21.8532,3294253,0
+IAC.US,D,20180102,000000,22.0263,23.1509,22.0263,23.1058,6003393,0
+IAC.US,D,20180103,000000,23.2215,24.0123,23.2043,23.7047,5748992,0
+IAC.US,D,20180104,000000,23.7777,23.9828,23.251,23.5546,4064064,0
+IAC.US,D,20180105,000000,23.6095,23.9787,23.5119,23.8228,2545665,0
+IAC.US,D,20180108,000000,23.758,24.1247,23.5915,23.9852,2018952,0
+IAC.US,D,20180109,000000,24.1231,24.1231,23.7096,23.8655,3995675,0
+IAC.US,D,20180110,000000,23.5989,23.7547,23.5201,23.603,3522339,0
+IAC.US,D,20180111,000000,23.7834,23.9902,23.662,23.8901,2447129,0
+IAC.US,D,20180112,000000,23.8884,24.105,23.7613,24.073,2108331,0
+IAC.US,D,20180116,000000,24.2141,24.3355,23.6563,23.7276,2894374,0
+IAC.US,D,20180117,000000,23.9565,24.2338,23.6932,24.1977,3526954,0
+IAC.US,D,20180118,000000,24.1624,24.2199,23.8368,24.1247,1974367,0
+IAC.US,D,20180119,000000,24.2018,24.5783,24.0829,24.5201,4315601,0
+IAC.US,D,20180122,000000,24.6128,25.2387,24.5726,25.1879,4197143,0
+IAC.US,D,20180123,000000,25.3577,25.79,25.2617,25.6653,4761979,0
+IAC.US,D,20180124,000000,25.6957,25.7933,25.224,25.3741,4190698,0
+IAC.US,D,20180125,000000,25.5956,25.8671,25.3593,25.5398,2158645,0
+IAC.US,D,20180126,000000,25.6899,25.8384,25.434,25.831,2657996,0
+IAC.US,D,20180129,000000,25.7416,25.8072,25.2633,25.6899,2659938,0
+IAC.US,D,20180130,000000,25.4471,25.781,25.0878,25.653,2897547,0
+IAC.US,D,20180131,000000,25.7539,26.242,25.662,25.9081,4915968,0
+IAC.US,D,20180201,000000,25.9065,26.1173,25.7203,25.9295,5895981,0
+IAC.US,D,20180202,000000,26.0418,26.2535,25.694,25.8203,4194714,0
+IAC.US,D,20180205,000000,25.6628,25.991,25.0517,25.0632,4403926,0
+IAC.US,D,20180206,000000,24.6727,25.5636,24.2404,25.356,3882944,0
+IAC.US,D,20180207,000000,25.4184,26.7145,25.4184,26.1427,10501392,0
+IAC.US,D,20180208,000000,26.8819,26.9122,24.0517,24.0615,15334928,0
+IAC.US,D,20180209,000000,24.3839,24.8105,23.2666,24.5176,8499667,0
+IAC.US,D,20180212,000000,24.7555,25.2674,24.4783,25.0771,5996280,0
+IAC.US,D,20180213,000000,25.018,25.735,24.6464,25.6899,7227605,0
+IAC.US,D,20180214,000000,26.7605,26.8786,26.7605,26.7605,9676592,0
+IAC.US,D,20180215,000000,27.0525,27.0755,26.0509,26.4906,5874679,0
+IAC.US,D,20180216,000000,26.5029,26.8326,26.3659,26.6571,2800851,0
+IAC.US,D,20180220,000000,26.4692,27.0935,26.1698,26.7769,3253820,0
+IAC.US,D,20180221,000000,26.8679,27.6136,26.6858,27.0271,3768088,0
+IAC.US,D,20180222,000000,27.0574,27.2724,26.5496,26.95,4451411,0
+IAC.US,D,20180223,000000,27.0394,27.5915,26.9664,27.5201,4465830,0
+IAC.US,D,20180226,000000,27.5472,27.6169,27.1846,27.2059,3263842,0
+IAC.US,D,20180227,000000,27.2305,27.3002,26.6284,26.6464,4904575,0
+IAC.US,D,20180228,000000,26.7285,27.2699,26.4512,26.612,4085294,0
+IAC.US,D,20180301,000000,26.6136,27.1378,26.1632,26.6071,5670644,0
+IAC.US,D,20180302,000000,26.5176,27.3109,25.9155,27.2592,3133679,0
+IAC.US,D,20180305,000000,27.0484,27.5865,26.9073,27.5381,3348848,0
+IAC.US,D,20180306,000000,27.5267,27.7974,27.1518,27.7457,2422435,0
+IAC.US,D,20180307,000000,27.4397,28.1296,27.3987,28.0345,2955925,0
+IAC.US,D,20180308,000000,28.0205,28.2363,27.9278,28.1296,2533379,0
+IAC.US,D,20180309,000000,28.4832,28.7728,28.2822,28.7391,3302792,0
+IAC.US,D,20180312,000000,28.8999,28.9926,28.4208,28.9623,5483981,0
+IAC.US,D,20180313,000000,29.0517,29.2363,28.3979,28.4873,3683171,0
+IAC.US,D,20180314,000000,28.5053,29.2199,28.5053,28.9852,3905212,0
+IAC.US,D,20180315,000000,28.9623,29.781,28.9623,29.6719,4409903,0
+IAC.US,D,20180316,000000,29.6735,29.7728,29.3232,29.4217,3969713,0
+IAC.US,D,20180319,000000,29.2322,29.3979,28.4208,28.776,3833674,0
+IAC.US,D,20180320,000000,28.8228,29.4988,28.8228,29.4126,7656543,0
+IAC.US,D,20180321,000000,29.6112,29.7416,28.7957,29.0427,5058537,0
+IAC.US,D,20180322,000000,28.6678,28.977,28.1747,28.2904,5165596,0
+IAC.US,D,20180323,000000,28.2888,28.8999,28.155,28.3117,4472339,0
+IAC.US,D,20180326,000000,28.7441,29.2658,28.5053,29.2166,4396306,0
+IAC.US,D,20180327,000000,29.4397,29.5751,27.8294,28.0705,4868389,0
+IAC.US,D,20180328,000000,27.9737,28.1313,27.3651,27.5414,6735563,0
+IAC.US,D,20180329,000000,27.7916,28.2248,27.5168,27.9475,4394935,0
+IAC.US,D,20180402,000000,27.8564,28.0566,26.7539,26.9803,5358833,0
+IAC.US,D,20180403,000000,27.0984,27.7383,26.7621,27.018,3966428,0
+IAC.US,D,20180404,000000,26.6317,27.2379,26.5324,27.1608,4519127,0
+IAC.US,D,20180405,000000,27.5094,27.6202,27.0804,27.4077,4025623,0
+IAC.US,D,20180406,000000,27.1058,27.5463,26.5906,26.8482,5243133,0
+IAC.US,D,20180409,000000,27.05,27.6161,26.9926,27.1337,4653665,0
+IAC.US,D,20180410,000000,27.7859,27.9795,27.3749,27.8917,5846421,0
+IAC.US,D,20180411,000000,27.5742,27.8646,27.4561,27.5742,2361903,0
+IAC.US,D,20180412,000000,27.808,28.233,27.7777,28.1058,5310449,0
+IAC.US,D,20180413,000000,28.1993,28.3257,27.6973,27.9951,3952188,0
+IAC.US,D,20180416,000000,28.1042,28.3946,27.8433,28.3495,2406739,0
+IAC.US,D,20180417,000000,28.6374,29.2822,28.5677,29.0591,5079911,0
+IAC.US,D,20180418,000000,29.2412,29.4381,28.6678,29.3257,3083856,0
+IAC.US,D,20180419,000000,29.2002,29.4955,29.0427,29.3987,2639106,0
+IAC.US,D,20180420,000000,29.5472,29.6809,28.8605,28.9163,2944951,0
+IAC.US,D,20180423,000000,29.1911,29.3987,28.6924,28.8728,3488050,0
+IAC.US,D,20180424,000000,29.0107,29.3273,27.8704,28.1452,3272481,0
+IAC.US,D,20180425,000000,28.1206,28.4602,27.6415,28.1354,2233228,0
+IAC.US,D,20180426,000000,28.3052,28.9245,28.3052,28.6784,3651764,0
+IAC.US,D,20180427,000000,28.8696,28.9803,28.2067,28.4208,2100580,0
+IAC.US,D,20180430,000000,28.4282,29.2486,28.1952,28.977,4304325,0
+IAC.US,D,20180501,000000,28.8819,28.8819,23.429,23.8277,31088469,0
+IAC.US,D,20180502,000000,23.7687,24.2034,23.0541,23.3454,19505833,0
+IAC.US,D,20180503,000000,23.3437,23.8581,23.3437,23.7925,9324964,0
+IAC.US,D,20180504,000000,23.6095,23.9409,23.018,23.6653,8246135,0
+IAC.US,D,20180507,000000,23.7867,24.5619,23.6817,24.2814,7088278,0
+IAC.US,D,20180508,000000,24.2814,24.7514,23.8228,24.6432,9168172,0
+IAC.US,D,20180509,000000,25.1091,25.1091,23.6349,24.7982,13289954,0
+IAC.US,D,20180510,000000,25.5472,26.2855,25.1214,25.4594,13870274,0
+IAC.US,D,20180511,000000,25.5562,26.7178,25.5562,26.4963,11755060,0
+IAC.US,D,20180514,000000,26.4832,26.8277,25.676,25.6825,7691588,0
+IAC.US,D,20180515,000000,25.4274,25.8975,25.3774,25.8638,5659619,0
+IAC.US,D,20180516,000000,25.9139,26.1231,25.7473,25.9385,2698747,0
+IAC.US,D,20180517,000000,25.813,26.539,25.813,26.1034,3037531,0
+IAC.US,D,20180518,000000,26.0705,26.534,25.8261,26.4495,3500252,0
+IAC.US,D,20180521,000000,26.6038,26.7966,26.2584,26.7211,2790128,0
+IAC.US,D,20180522,000000,26.6481,27.114,26.5176,26.5742,5327816,0
+IAC.US,D,20180523,000000,26.4299,27.1698,26.0919,27.155,4544429,0
+IAC.US,D,20180524,000000,27.1395,27.2937,27.0049,27.1747,3046841,0
+IAC.US,D,20180525,000000,27.2182,27.6095,27.0779,27.3183,2809411,0
+IAC.US,D,20180529,000000,27.1321,27.2559,26.8466,26.982,4726873,0
+IAC.US,D,20180530,000000,27.3651,27.9524,27.1682,27.5168,5504093,0
+IAC.US,D,20180531,000000,27.4988,28.1313,27.4733,27.726,5661053,0
+IAC.US,D,20180601,000000,28.0148,28.4971,27.9623,28.3257,4164969,0
+IAC.US,D,20180604,000000,28.4266,28.5677,27.9984,28.3708,2250093,0
+IAC.US,D,20180605,000000,28.3888,28.7047,28.3749,28.4553,5079280,0
+IAC.US,D,20180606,000000,28.4602,28.6243,28.2404,28.4495,3758447,0
+IAC.US,D,20180607,000000,28.5939,28.5939,27.6899,27.9024,4364942,0
+IAC.US,D,20180608,000000,27.9705,28.2084,27.7637,28.0886,6601036,0
+IAC.US,D,20180611,000000,28.5226,28.7728,28.0459,28.1567,5765370,0
+IAC.US,D,20180612,000000,28.1706,28.9319,28.1706,28.6833,3839108,0
+IAC.US,D,20180613,000000,28.8318,28.9311,28.3708,28.5857,4815404,0
+IAC.US,D,20180614,000000,28.5644,29.2322,28.5513,28.9975,4120043,0
+IAC.US,D,20180615,000000,28.9754,29.1091,28.4676,29.0861,7687313,0
+IAC.US,D,20180618,000000,28.8285,29.4528,28.7408,29.4397,4002022,0
+IAC.US,D,20180619,000000,28.9532,29.3142,28.6587,29.114,4328013,0
+IAC.US,D,20180620,000000,29.1674,29.3897,28.8392,28.8622,4232910,0
+IAC.US,D,20180621,000000,28.9532,29.1042,28.5939,28.7441,4234084,0
+IAC.US,D,20180622,000000,28.9393,28.9393,28.1419,28.3257,5502206,0
+IAC.US,D,20180625,000000,28.023,28.2026,27.3273,27.5562,3681929,0
+IAC.US,D,20180626,000000,27.6555,27.9459,27.429,27.781,3893372,0
+IAC.US,D,20180627,000000,27.8975,28.1313,26.9836,27.0164,4046527,0
+IAC.US,D,20180628,000000,26.8646,27.4971,26.571,27.2223,3606726,0
+IAC.US,D,20180629,000000,27.2937,27.5152,27.0681,27.2518,3430706,0
+IAC.US,D,20180702,000000,26.9967,27.5094,26.8302,27.4594,2798987,0
+IAC.US,D,20180703,000000,27.6308,27.6948,27.3429,27.3577,1325280,0
+IAC.US,D,20180705,000000,27.4307,27.8171,27.1698,27.4881,2753673,0
+IAC.US,D,20180706,000000,27.4881,27.9655,27.4807,27.79,1820254,0
+IAC.US,D,20180709,000000,27.9081,28.1903,27.5406,27.767,3331285,0
+IAC.US,D,20180710,000000,27.8433,28.0066,27.1075,27.2625,4153676,0
+IAC.US,D,20180711,000000,26.927,27.5029,26.927,27.1214,3031622,0
+IAC.US,D,20180712,000000,27.2141,27.9541,27.1911,27.7777,3285519,0
+IAC.US,D,20180713,000000,27.8958,27.9811,27.3765,27.6218,2604206,0
+IAC.US,D,20180716,000000,27.6005,27.808,27.219,27.5882,2469919,0
+IAC.US,D,20180717,000000,27.3306,27.8031,27.0484,27.6825,3580106,0
+IAC.US,D,20180718,000000,27.749,27.8581,27.2486,27.4438,2754172,0
+IAC.US,D,20180719,000000,27.3913,27.7047,27.2075,27.2609,2786206,0
+IAC.US,D,20180720,000000,27.2609,27.4651,27.0525,27.1198,3668875,0
+IAC.US,D,20180723,000000,27.0755,27.5217,26.9319,27.4578,3837177,0
+IAC.US,D,20180724,000000,27.7309,28.1846,27.0919,27.2912,4250888,0
+IAC.US,D,20180725,000000,27.429,28.3905,27.3306,28.1313,4746430,0
+IAC.US,D,20180726,000000,27.8778,28.1419,26.9073,27.7219,6401349,0
+IAC.US,D,20180727,000000,27.7441,28.0049,26.4586,26.9467,4580806,0
+IAC.US,D,20180730,000000,26.7695,27.0697,25.8622,26.0082,6086514,0
+IAC.US,D,20180731,000000,26.1132,26.621,25.9508,26.315,5376560,0
+IAC.US,D,20180801,000000,26.1747,26.7194,26.0935,26.2994,3833136,0
+IAC.US,D,20180802,000000,26.1493,27.2699,25.9852,27.2486,4896008,0
+IAC.US,D,20180803,000000,27.2486,27.4807,26.781,27.2912,4555162,0
+IAC.US,D,20180806,000000,27.3093,27.813,27.0935,27.7129,4732060,0
+IAC.US,D,20180807,000000,27.749,27.9951,27.5152,27.872,4567953,0
+IAC.US,D,20180808,000000,29.9163,30.3158,28.7892,30.0148,10676000,0
+IAC.US,D,20180809,000000,31.0033,32.8425,30.9852,32.6333,13260723,0
+IAC.US,D,20180810,000000,32.6579,34.8975,32.5398,34.4922,11379190,0
+IAC.US,D,20180813,000000,34.3716,35.0123,33.8819,34.1649,9268360,0
+IAC.US,D,20180814,000000,34.2699,34.8597,33.813,33.9508,7702505,0
+IAC.US,D,20180815,000000,33.5808,34.1165,32.7227,33.1583,5061845,0
+IAC.US,D,20180816,000000,33.5841,33.598,33.0156,33.1009,4358417,0
+IAC.US,D,20180817,000000,33.5841,34.1255,33.0878,34.0041,4626562,0
+IAC.US,D,20180820,000000,34.1255,34.1255,33.4537,34.0435,5442199,0
+IAC.US,D,20180821,000000,33.9951,34.224,33.7432,33.8203,3420696,0
+IAC.US,D,20180822,000000,33.822,34.6891,33.822,34.6456,3834916,0
+IAC.US,D,20180823,000000,34.4627,35.475,34.4627,35.1206,4938618,0
+IAC.US,D,20180824,000000,35.2051,35.9664,35.169,35.6177,4487703,0
+IAC.US,D,20180827,000000,35.7432,36.2535,35.5947,35.8162,5980585,0
+IAC.US,D,20180828,000000,35.8802,35.8942,35.2223,35.7039,3896456,0
+IAC.US,D,20180829,000000,35.7982,35.8958,35.2461,35.4627,2850270,0
+IAC.US,D,20180830,000000,35.3856,35.3856,34.8581,34.9295,3041838,0
+IAC.US,D,20180831,000000,34.9295,35.3856,34.9295,35.242,3424842,0
+IAC.US,D,20180904,000000,35.4356,36.5619,34.8868,36.2502,4706321,0
+IAC.US,D,20180905,000000,36.1895,36.3183,34.3757,34.9672,5473931,0
+IAC.US,D,20180906,000000,34.8655,35.1206,34.2576,34.9385,3262052,0
+IAC.US,D,20180907,000000,34.7596,35.9926,34.662,35.9844,7700273,0
+IAC.US,D,20180910,000000,36.1304,36.7022,35.2961,36.4578,5669682,0
+IAC.US,D,20180911,000000,36.6054,37.4586,36.1591,37.3692,5655844,0
+IAC.US,D,20180912,000000,37.3314,38.0533,36.6366,38.0468,5567589,0
+IAC.US,D,20180913,000000,38.2445,39.7728,38.1624,39.7547,13810395,0
+IAC.US,D,20180914,000000,39.6751,39.95,38.9836,39.2724,4465718,0
+IAC.US,D,20180917,000000,39.2633,39.4922,38.3076,38.4003,5906607,0
+IAC.US,D,20180918,000000,38.5546,39.662,38.4381,39.4848,4096888,0
+IAC.US,D,20180919,000000,39.571,39.6891,38.6686,39.0312,3100155,0
+IAC.US,D,20180920,000000,39.128,39.3355,38.4307,38.4381,4559281,0
+IAC.US,D,20180921,000000,37.7178,38.4733,37.4947,37.6177,6519882,0
+IAC.US,D,20180924,000000,36.9221,37.8876,36.2633,37.2937,5443717,0
+IAC.US,D,20180925,000000,37.6546,38.5447,37.566,38.1879,6127849,0
+IAC.US,D,20180926,000000,38.4397,38.8843,37.904,38.5759,3286303,0
+IAC.US,D,20180927,000000,38.6054,39.224,38.5578,38.8737,3094023,0
+IAC.US,D,20180928,000000,38.6948,38.9582,38.3593,38.7309,3241806,0
+IAC.US,D,20181001,000000,38.8203,39.0402,37.3585,37.6251,4972730,0
+IAC.US,D,20181002,000000,37.5316,37.8335,36.9885,37.63,4429274,0
+IAC.US,D,20181003,000000,37.4873,38.0927,37.2338,37.9426,2658919,0
+IAC.US,D,20181004,000000,37.9442,38.1788,37.087,37.6071,4425620,0
+IAC.US,D,20181005,000000,37.7441,38.0607,36.4094,37.2158,3334233,0
+IAC.US,D,20181008,000000,36.8326,37.2625,35.8203,36.3626,3309383,0
+IAC.US,D,20181009,000000,36.2789,37.1436,35.991,36.041,2924048,0
+IAC.US,D,20181010,000000,36.1452,36.2773,33.9344,34.2527,7481454,0
+IAC.US,D,20181011,000000,33.6678,34.9852,33.6678,34.5275,6315607,0
+IAC.US,D,20181012,000000,35.58,36.1272,35.178,36.009,3731662,0
+IAC.US,D,20181015,000000,36.1107,36.4578,35.155,35.4463,3705178,0
+IAC.US,D,20181016,000000,35.7285,37.2691,35.6801,37.1706,3148880,0
+IAC.US,D,20181017,000000,37.3117,37.3511,36.37,36.8975,1897752,0
+IAC.US,D,20181018,000000,36.8917,36.8917,35.7432,35.9336,3736406,0
+IAC.US,D,20181019,000000,36.3774,36.4594,34.7769,34.9631,3427107,0
+IAC.US,D,20181022,000000,34.6899,35.8696,34.6899,35.5422,2841480,0
+IAC.US,D,20181023,000000,34.9171,35.4627,33.781,35.3798,3771026,0
+IAC.US,D,20181024,000000,35.4036,35.5078,33.7465,33.822,3284824,0
+IAC.US,D,20181025,000000,34.2436,35.032,34.018,34.5652,2879384,0
+IAC.US,D,20181026,000000,33.6538,34.3084,32.9885,33.6013,3600849,0
+IAC.US,D,20181029,000000,33.8819,34.3667,33.1542,33.6801,8830476,0
+IAC.US,D,20181030,000000,33.5537,35.4372,33.3265,34.5414,7975361,0
+IAC.US,D,20181031,000000,34.8671,36.1091,34.6702,35.1329,4260854,0
+IAC.US,D,20181101,000000,35.4036,36.224,34.7728,36.0755,6822428,0
+IAC.US,D,20181102,000000,36.2806,36.8778,35.0779,35.5193,3089575,0
+IAC.US,D,20181105,000000,35.5373,35.7416,34.5217,35.2084,4089066,0
+IAC.US,D,20181106,000000,35.3741,35.6448,34.6079,35.219,6669820,0
+IAC.US,D,20181107,000000,33.0066,33.2379,30.8958,33.0993,17858542,0
+IAC.US,D,20181108,000000,34.3126,36.041,33.1386,33.2961,12505870,0
+IAC.US,D,20181109,000000,32.9295,33.6874,31.5324,33.3388,10387814,0
+IAC.US,D,20181112,000000,32.9155,33.2084,31.6932,32.1575,7487379,0
+IAC.US,D,20181113,000000,32.1075,33.3946,32.1075,33.1501,8506712,0
+IAC.US,D,20181114,000000,33.3199,33.5808,32.1862,32.2953,7953130,0
+IAC.US,D,20181115,000000,32.3675,33.1501,31.6144,33.1501,6015641,0
+IAC.US,D,20181116,000000,32.8384,33.3478,32.4725,32.6489,4359464,0
+IAC.US,D,20181119,000000,32.4331,32.7047,29.8277,29.9007,6647249,0
+IAC.US,D,20181120,000000,29.2412,30.4996,28.2888,30.0664,6797365,0
+IAC.US,D,20181121,000000,30.4815,31.6071,30.2026,31.1838,8077234,0
+IAC.US,D,20181123,000000,30.6833,31.3913,30.6833,31.1198,1466730,0
+IAC.US,D,20181126,000000,31.4126,31.6661,31.1764,31.361,3028683,0
+IAC.US,D,20181127,000000,31.2806,31.5373,30.5783,30.5906,3077644,0
+IAC.US,D,20181128,000000,30.6907,31.6038,30.6907,31.5906,5843293,0
+IAC.US,D,20181129,000000,31.6481,32.4389,31.5874,32.219,4138669,0
+IAC.US,D,20181130,000000,32.0705,32.306,31.2141,31.8039,4995453,0
+IAC.US,D,20181203,000000,32.5455,34.5217,31.6825,32.8048,6890459,0
+IAC.US,D,20181204,000000,32.7605,33.0517,31.5373,31.7687,5756216,0
+IAC.US,D,20181206,000000,31.2978,33.3183,30.4569,33.1903,5902433,0
+IAC.US,D,20181207,000000,32.7884,33.1518,31.9147,32.0098,3440823,0
+IAC.US,D,20181210,000000,31.8023,32.776,31.379,32.0328,5262036,0
+IAC.US,D,20181211,000000,32.6637,32.8499,31.4766,31.9557,2675992,0
+IAC.US,D,20181212,000000,32.2576,33.1838,31.8991,33.0098,5523190,0
+IAC.US,D,20181213,000000,33.2264,33.251,32.1255,32.4307,6373151,0
+IAC.US,D,20181214,000000,32.3298,32.9762,31.4553,32.8745,3689852,0
+IAC.US,D,20181217,000000,32.571,32.7621,31.105,31.3495,3974519,0
+IAC.US,D,20181218,000000,31.5472,32.2871,31.3733,31.6505,3586788,0
+IAC.US,D,20181219,000000,31.9803,32.9295,31.5144,31.7178,4979209,0
+IAC.US,D,20181220,000000,31.4233,32.2789,30.2978,30.8515,6115225,0
+IAC.US,D,20181221,000000,31.096,31.096,29.5783,29.7203,5111967,0
+IAC.US,D,20181224,000000,29.4701,30.5529,28.8425,29.9877,3987584,0
+IAC.US,D,20181226,000000,30.2543,32.2559,30.1247,32.2346,4372741,0
+IAC.US,D,20181227,000000,31.9147,32.7851,31.2683,32.6998,4680547,0
+IAC.US,D,20181228,000000,32.8835,33.0082,31.9508,32.379,4717796,0
+IAC.US,D,20181231,000000,32.7047,32.9582,32.1772,32.7121,2333646,0
+IAC.US,D,20190102,000000,31.9737,32.5636,31.8253,32.2116,3518663,0
+IAC.US,D,20190103,000000,31.8663,32.251,30.9943,31.0074,4257463,0
+IAC.US,D,20190104,000000,31.5931,32.8819,31.2305,32.7047,3461968,0
+IAC.US,D,20190107,000000,32.7588,32.9861,32.0788,32.3527,4117121,0
+IAC.US,D,20190108,000000,32.8261,33.2748,32.4832,33.1107,7994492,0
+IAC.US,D,20190109,000000,33.2371,33.6801,32.9262,33.1173,3690065,0
+IAC.US,D,20190110,000000,32.9459,33.2354,32.6587,33.1206,3605058,0
+IAC.US,D,20190111,000000,32.9171,33.3109,32.4389,32.7334,3697055,0
+IAC.US,D,20190114,000000,32.3199,32.6153,31.8253,32.4668,3598550,0
+IAC.US,D,20190115,000000,32.7711,34.2633,32.7227,34.1304,4288026,0
+IAC.US,D,20190116,000000,34.3126,34.5989,33.4766,33.977,3593246,0
+IAC.US,D,20190117,000000,33.6555,35.178,33.6555,34.7121,3821688,0
+IAC.US,D,20190118,000000,35.0369,35.7769,34.7793,35.7449,4532824,0
+IAC.US,D,20190122,000000,35.6571,35.8999,34.9795,35.3445,4603681,0
+IAC.US,D,20190123,000000,35.2871,36.1272,35.1247,36.0697,4265566,0
+IAC.US,D,20190124,000000,35.9754,36.6702,35.7875,36.6366,2589522,0
+IAC.US,D,20190125,000000,36.8384,37.8105,36.6825,37.7736,6111645,0
+IAC.US,D,20190128,000000,37.1083,37.6727,36.8991,37.4725,5922246,0
+IAC.US,D,20190129,000000,37.6751,37.7482,36.6095,36.6218,2446150,0
+IAC.US,D,20190130,000000,36.7703,37.507,36.5209,37.219,3434013,0
+IAC.US,D,20190131,000000,37.3445,37.9377,37.3445,37.7588,3647237,0
+IAC.US,D,20190201,000000,37.3175,37.8966,37.3175,37.7244,4480914,0
+IAC.US,D,20190204,000000,37.7301,37.9262,37.0509,37.6194,4087051,0
+IAC.US,D,20190205,000000,37.5874,37.7482,37.1846,37.7063,4717673,0
+IAC.US,D,20190206,000000,37.4602,37.708,36.434,36.9582,8201006,0
+IAC.US,D,20190207,000000,39.0509,39.6103,37.8728,38.5898,6121073,0
+IAC.US,D,20190208,000000,38.4233,38.9311,37.5332,38.5947,6355129,0
+IAC.US,D,20190211,000000,38.6235,39.735,38.6235,39.5923,6731433,0
+IAC.US,D,20190212,000000,39.6866,40.0287,39.242,39.7637,4439658,0
+IAC.US,D,20190213,000000,39.7531,40.0123,39.1378,39.5783,3326204,0
+IAC.US,D,20190214,000000,39.4512,39.5865,39.192,39.3864,3451852,0
+IAC.US,D,20190215,000000,39.5119,39.5406,38.9918,39.3208,1850544,0
+IAC.US,D,20190219,000000,39.324,39.4996,38.8917,38.9418,5283176,0
+IAC.US,D,20190220,000000,39.1846,39.3224,38.4422,38.7539,1879646,0
+IAC.US,D,20190221,000000,38.5201,39.0402,38.082,38.7826,2563035,0
+IAC.US,D,20190222,000000,39.0238,39.3076,38.5349,39.1526,2456159,0
+IAC.US,D,20190225,000000,39.4422,39.6456,38.4233,38.5595,5520202,0
+IAC.US,D,20190226,000000,38.493,38.493,37.8195,38.155,3292228,0
+IAC.US,D,20190227,000000,38.1534,38.388,37.7211,38.1214,3118755,0
+IAC.US,D,20190228,000000,38.064,38.3199,37.5841,38.0747,4027812,0
+IAC.US,D,20190301,000000,38.1879,38.6702,37.9409,38.3823,3288798,0
+IAC.US,D,20190304,000000,38.5168,38.5168,37.1263,37.6981,4568340,0
+IAC.US,D,20190305,000000,37.6669,38.2756,37.6669,38.0911,2396003,0
+IAC.US,D,20190306,000000,38.1485,38.2363,37.5759,37.662,2662377,0
+IAC.US,D,20190307,000000,37.7088,37.7621,37.1009,37.3404,2475430,0
+IAC.US,D,20190308,000000,36.8203,37.475,36.7186,37.137,1895510,0
+IAC.US,D,20190311,000000,37.2404,37.9459,36.9048,37.1632,3842952,0
+IAC.US,D,20190312,000000,37.4635,37.6177,36.0107,37.4389,10348980,0
+IAC.US,D,20190313,000000,37.7941,38.041,36.8917,36.9237,3951499,0
+IAC.US,D,20190314,000000,36.9237,37.3486,36.7047,37.1173,2786212,0
+IAC.US,D,20190315,000000,37.1723,37.5619,36.8507,37.539,2702430,0
+IAC.US,D,20190318,000000,37.4299,38.3806,37.4299,38.2756,8364289,0
+IAC.US,D,20190319,000000,38.411,39.0861,38.0763,38.9098,2917892,0
+IAC.US,D,20190320,000000,38.8326,39.1936,38.5381,39.1329,6042085,0
+IAC.US,D,20190321,000000,39.0566,40.1034,38.7629,40.032,3540462,0
+IAC.US,D,20190322,000000,39.781,40.1444,39.219,39.2404,2474506,0
+IAC.US,D,20190325,000000,39.096,39.3765,38.1362,38.2461,3754424,0
+IAC.US,D,20190326,000000,38.5324,38.9811,37.9229,38.2855,3830501,0
+IAC.US,D,20190327,000000,38.3249,38.6538,37.1386,37.3388,3225054,0
+IAC.US,D,20190328,000000,37.5283,37.8466,37.1616,37.5939,2365557,0
+IAC.US,D,20190329,000000,38.0664,38.0664,37.3175,37.5496,3864746,0
+IAC.US,D,20190401,000000,37.7482,38.3626,37.2953,37.4602,3322154,0
+IAC.US,D,20190402,000000,37.4422,37.5956,36.8745,37.5619,4810493,0
+IAC.US,D,20190403,000000,37.7654,38.3355,37.4094,38.2199,4465120,0
+IAC.US,D,20190404,000000,38.297,38.461,36.6399,37.0295,3729592,0
+IAC.US,D,20190405,000000,37.0902,37.4906,36.7851,37.0656,5943600,0
+IAC.US,D,20190408,000000,37.064,37.6751,36.4865,37.539,3037345,0
+IAC.US,D,20190409,000000,37.26,37.9262,37.0656,37.7244,3458118,0
+IAC.US,D,20190410,000000,37.8589,38.3019,37.7925,38.1304,3577701,0
+IAC.US,D,20190411,000000,38.1255,38.6538,38.0345,38.4873,2481385,0
+IAC.US,D,20190412,000000,38.6538,38.7842,37.5316,38.2461,3293190,0
+IAC.US,D,20190415,000000,38.2855,39.5209,37.9377,39.1739,4865754,0
+IAC.US,D,20190416,000000,39.2281,39.7268,38.2486,38.6021,4912370,0
+IAC.US,D,20190417,000000,38.8737,39.0435,38.4274,38.79,3996806,0
+IAC.US,D,20190418,000000,38.8769,39.6727,38.3347,39.3208,5999729,0
+IAC.US,D,20190422,000000,39.251,40.2158,38.9705,40.0623,3281658,0
+IAC.US,D,20190423,000000,40.0172,41.1509,40.0172,40.9007,3673087,0
+IAC.US,D,20190424,000000,40.9057,41.7096,40.9007,41.0952,2553908,0
+IAC.US,D,20190425,000000,41.3987,41.4282,40.6686,41.0771,2901295,0
+IAC.US,D,20190426,000000,41.2453,41.2453,40.6916,40.9204,1544860,0
+IAC.US,D,20190429,000000,41.0812,41.0812,40.4553,40.5291,5823704,0
+IAC.US,D,20190430,000000,40.3888,40.5931,39.7941,40.1821,4218486,0
+IAC.US,D,20190501,000000,40.2051,40.6842,40.1247,40.2108,5654154,0
+IAC.US,D,20190502,000000,40.1263,40.434,39.8532,40.073,3446994,0
+IAC.US,D,20190503,000000,40.2486,40.9754,40.0886,40.7966,5271143,0
+IAC.US,D,20190506,000000,39.982,40.9696,39.3372,40.8359,5319865,0
+IAC.US,D,20190507,000000,40.6735,40.8884,39.8909,40.3273,4939967,0
+IAC.US,D,20190508,000000,41.7998,43.4028,41.1952,42.6948,6526363,0
+IAC.US,D,20190509,000000,40.4824,42.5094,39.7465,41.356,8482735,0
+IAC.US,D,20190510,000000,41.3847,41.9401,40.087,40.7506,4285967,0
+IAC.US,D,20190513,000000,39.9245,40.7588,39.0131,40.3536,4954707,0
+IAC.US,D,20190514,000000,40.6571,40.945,40.2568,40.3888,3262409,0
+IAC.US,D,20190515,000000,40.1427,41.4135,40.0353,41.0189,4505816,0
+IAC.US,D,20190516,000000,41.0295,42.8712,41.0115,42.5037,3347584,0
+IAC.US,D,20190517,000000,42.0492,42.9557,41.8811,41.9902,2108811,0
+IAC.US,D,20190520,000000,41.6579,41.8811,40.9303,41.5119,2865047,0
+IAC.US,D,20190521,000000,41.7957,41.8991,40.6612,40.8376,8108897,0
+IAC.US,D,20190522,000000,40.6571,40.9795,40.0443,40.4643,10741781,0
+IAC.US,D,20190523,000000,40.1624,40.4553,39.5603,39.9048,6616540,0
+IAC.US,D,20190524,000000,40.0902,40.2264,39.6128,39.8318,6115410,0
+IAC.US,D,20190528,000000,39.9959,40.6916,39.7728,40.1214,6093475,0
+IAC.US,D,20190529,000000,39.7818,40.032,39.2814,39.6866,3509593,0
+IAC.US,D,20190530,000000,39.7211,40.1263,39.3798,39.7121,3757911,0
+IAC.US,D,20190531,000000,39.3388,39.7621,39.1509,39.4692,2442893,0
+IAC.US,D,20190603,000000,39.4167,39.571,37.9344,38.3823,5721254,0
+IAC.US,D,20190604,000000,38.7842,39.8745,38.443,39.8474,4264961,0
+IAC.US,D,20190605,000000,40.1747,40.7728,39.7941,40.6719,4325544,0
+IAC.US,D,20190606,000000,41.0328,41.0935,40.082,40.4069,2650789,0
+IAC.US,D,20190607,000000,40.4463,41.1001,40.4463,40.7785,2936056,0
+IAC.US,D,20190610,000000,41.0254,41.676,40.8474,40.9434,3430526,0
+IAC.US,D,20190611,000000,41.3921,41.4701,40.1821,40.6497,2887782,0
+IAC.US,D,20190612,000000,40.7465,41.0057,40.507,40.9664,1672275,0
+IAC.US,D,20190613,000000,41.1222,41.6103,40.8195,41.2436,2385465,0
+IAC.US,D,20190614,000000,41.2313,41.5505,40.4537,40.822,2564841,0
+IAC.US,D,20190617,000000,41.0722,41.3667,40.7646,40.9647,2634635,0
+IAC.US,D,20190618,000000,41.2289,41.8277,40.6218,40.6719,4128750,0
+IAC.US,D,20190619,000000,40.2461,40.6694,39.0615,40.2806,3374706,0
+IAC.US,D,20190620,000000,40.8195,40.9975,39.8532,40.1911,4202824,0
+IAC.US,D,20190621,000000,40.0336,40.4208,38.845,39.1723,4970368,0
+IAC.US,D,20190624,000000,39.4479,40.6842,39.3946,40.4824,6574865,0
+IAC.US,D,20190625,000000,40.5767,40.6792,37.8532,38.0517,9278325,0
+IAC.US,D,20190626,000000,38.1001,39.0205,38.1001,38.6473,6883480,0
+IAC.US,D,20190627,000000,38.8294,39.3544,38.7933,38.9869,5316619,0
+IAC.US,D,20190628,000000,38.9434,39.4241,38.6038,38.8753,7610698,0
+IAC.US,D,20190701,000000,39.4405,40.201,39.2404,39.6817,2480304,0
+IAC.US,D,20190702,000000,39.7424,40.1846,39.1296,40.1378,3087022,0
+IAC.US,D,20190703,000000,40.2108,40.8146,40.1591,40.5857,1358014,0
+IAC.US,D,20190705,000000,40.3888,40.945,40.0943,40.6858,2827071,0
+IAC.US,D,20190708,000000,40.3929,40.7186,40.1518,40.3888,1790799,0
+IAC.US,D,20190709,000000,40.3413,41.1058,40.3413,40.8646,2750461,0
+IAC.US,D,20190710,000000,40.9737,41.6243,40.8991,41.4971,2285939,0
+IAC.US,D,20190711,000000,41.694,41.95,41.0664,41.1649,2097184,0
+IAC.US,D,20190712,000000,41.4011,41.685,41.0435,41.4848,2567533,0
+IAC.US,D,20190715,000000,41.4865,41.8958,41.3577,41.8474,1124131,0
+IAC.US,D,20190716,000000,41.6563,42.1993,41.274,41.3527,2281624,0
+IAC.US,D,20190717,000000,41.5275,42.0172,41.1649,41.5587,2719827,0
+IAC.US,D,20190718,000000,42.7055,43.0041,41.4405,42.7055,4055324,0
+IAC.US,D,20190719,000000,42.9984,43.7613,42.5628,42.5734,3191261,0
+IAC.US,D,20190722,000000,42.8663,43.4471,42.6177,43.0435,2373184,0
+IAC.US,D,20190723,000000,42.9877,43.3716,42.4774,42.9877,1901631,0
+IAC.US,D,20190724,000000,42.9106,43.7293,42.8909,43.662,2135692,0
+IAC.US,D,20190725,000000,43.6563,43.8261,43.1542,43.4897,2496303,0
+IAC.US,D,20190726,000000,43.8515,44.0615,43.3757,43.6743,1817285,0
+IAC.US,D,20190729,000000,43.6079,43.7728,42.9467,43.4274,1584000,0
+IAC.US,D,20190730,000000,43.2486,43.356,42.7465,42.8737,2311901,0
+IAC.US,D,20190731,000000,42.9483,43.2863,42.3593,42.7211,2078864,0
+IAC.US,D,20190801,000000,42.5947,43.7129,42.5947,42.6661,4076622,0
+IAC.US,D,20190802,000000,42.5857,43.3716,42.082,42.3142,4309139,0
+IAC.US,D,20190805,000000,41.5316,41.8179,40.1518,40.8023,4544492,0
+IAC.US,D,20190806,000000,41.1772,41.9459,41.1649,41.6727,3612991,0
+IAC.US,D,20190807,000000,45.8794,48.0246,43.7063,46.1583,9967756,0
+IAC.US,D,20190808,000000,44.5439,46.4635,44.0189,45.8975,11667390,0
+IAC.US,D,20190809,000000,46.7654,46.8409,44.4192,45.4758,5522329,0
+IAC.US,D,20190812,000000,45.5472,45.5472,43.1813,43.79,6288995,0
+IAC.US,D,20190813,000000,43.3938,44.6267,42.7153,42.8162,7227736,0
+IAC.US,D,20190814,000000,42.187,43.0148,41.7367,42.9557,4302233,0
+IAC.US,D,20190815,000000,42.904,44.055,42.534,43.7851,4669395,0
+IAC.US,D,20190816,000000,43.9565,44.7375,43.79,44.5299,3564524,0
+IAC.US,D,20190819,000000,45.1624,45.1624,43.6833,44.6407,5608870,0
+IAC.US,D,20190820,000000,44.5833,45.443,44.3126,45.2149,4616607,0
+IAC.US,D,20190821,000000,45.6792,46.534,45.4701,46.2994,5861053,0
+IAC.US,D,20190822,000000,46.4102,46.7769,45.9024,46.5833,3906331,0
+IAC.US,D,20190823,000000,46.3101,46.9836,45.6628,45.7293,4670346,0
+IAC.US,D,20190826,000000,46.3462,46.3692,44.9549,45.5701,5766752,0
+IAC.US,D,20190827,000000,45.9647,46.3839,45.0197,45.2272,4859789,0
+IAC.US,D,20190828,000000,45.1895,45.4036,44.5086,45.2059,3255416,0
+IAC.US,D,20190829,000000,45.4865,45.7974,44.8622,45.4397,3572419,0
+IAC.US,D,20190830,000000,45.8097,46.0025,45.0574,45.5078,4056252,0
+IAC.US,D,20190903,000000,45.1665,46.1526,45.0304,45.4454,5616366,0
+IAC.US,D,20190904,000000,45.7506,45.9869,45.2305,45.5882,2820362,0
+IAC.US,D,20190905,000000,46.0656,46.3568,42.9106,43.7654,8443438,0
+IAC.US,D,20190906,000000,43.7851,44.3478,43.4487,43.7473,3791148,0
+IAC.US,D,20190909,000000,43.8614,43.9426,42.0353,42.3552,3960995,0
+IAC.US,D,20190910,000000,42.0943,42.4323,41.0911,41.2683,4753794,0
+IAC.US,D,20190911,000000,41.2486,42.2051,40.7785,40.968,3809439,0
+IAC.US,D,20190912,000000,41.1313,41.9352,41.0829,41.0968,2827647,0
+IAC.US,D,20190913,000000,40.8253,41.1034,40.5718,40.6374,2789749,0
+IAC.US,D,20190916,000000,40.3503,41.0468,40.1788,40.9664,3180312,0
+IAC.US,D,20190917,000000,41.5562,42.548,41.2863,42.2822,4840702,0
+IAC.US,D,20190918,000000,42.4783,42.4783,40.9631,41.685,4673413,0
+IAC.US,D,20190919,000000,41.6694,42.0943,41.4151,41.6423,4154276,0
+IAC.US,D,20190920,000000,41.9532,42.0312,41.201,41.274,6289969,0
+IAC.US,D,20190923,000000,41.3864,41.7941,41.0509,41.5406,3903836,0
+IAC.US,D,20190924,000000,41.7276,42.2781,39.8335,40.1304,8130677,0
+IAC.US,D,20190925,000000,40.3273,40.8589,37.5874,39.4044,11299433,0
+IAC.US,D,20190926,000000,39.224,39.8819,39.1025,39.653,5681399,0
+IAC.US,D,20190927,000000,40.1181,40.2822,38.9459,39.3314,6946840,0
+IAC.US,D,20190930,000000,39.5422,39.6177,38.5841,38.9541,8237226,0
+IAC.US,D,20191001,000000,38.8474,39.5554,38.7383,39.0312,4349259,0
+IAC.US,D,20191002,000000,38.7613,38.8368,38.1649,38.7826,3566516,0
+IAC.US,D,20191003,000000,38.8023,39.8351,38.4356,39.5119,5480715,0
+IAC.US,D,20191004,000000,39.6136,40.1944,39.2863,39.5135,4761705,0
+IAC.US,D,20191007,000000,40.3019,40.8556,39.8261,40.6432,5582486,0
+IAC.US,D,20191008,000000,39.7498,40.4126,39.4758,39.7227,3914887,0
+IAC.US,D,20191009,000000,39.8179,40.6284,39.5365,40.2412,2845378,0
+IAC.US,D,20191010,000000,40.1321,40.9631,39.7514,40.2231,3962120,0
+IAC.US,D,20191011,000000,42.6144,42.7129,40.4217,40.5734,12175129,0
+IAC.US,D,20191014,000000,40.5718,40.9557,39.9893,40.4807,3300392,0
+IAC.US,D,20191015,000000,40.4807,41.2346,40.2248,41.0829,3786488,0
+IAC.US,D,20191016,000000,40.7678,41.5939,40.3946,41.4865,3343174,0
+IAC.US,D,20191017,000000,41.7506,41.7506,41.1944,41.3954,2750518,0
+IAC.US,D,20191018,000000,41.2847,41.452,39.6177,39.6473,4268856,0
+IAC.US,D,20191021,000000,40.1198,40.5357,39.5439,40.2806,5021058,0
+IAC.US,D,20191022,000000,40.4036,40.4036,39.5045,39.676,3891739,0
+IAC.US,D,20191023,000000,39.6514,40.4774,39.5193,40.0107,4564468,0
+IAC.US,D,20191024,000000,40.3158,40.9007,40.2108,40.4717,3256718,0
+IAC.US,D,20191025,000000,40.4807,40.95,40.4487,40.5373,2992480,0
+IAC.US,D,20191028,000000,40.7719,40.9598,40.1641,40.6661,3973109,0
+IAC.US,D,20191029,000000,40.566,41.1042,40.1157,40.1411,2211047,0
+IAC.US,D,20191030,000000,40.3273,40.7736,39.9582,40.5718,4257363,0
+IAC.US,D,20191031,000000,40.7465,41.0705,40.4996,40.6128,4148489,0
+IAC.US,D,20191101,000000,40.5176,41.5094,40.3962,41.0254,5155233,0
+IAC.US,D,20191104,000000,41.0435,41.3396,40.2125,40.2896,5191234,0
+IAC.US,D,20191105,000000,40.3002,40.8023,39.6276,39.6833,7510684,0
+IAC.US,D,20191106,000000,36.3593,38.493,36.192,37.9926,11666891,0
+IAC.US,D,20191107,000000,39.9549,40.8556,38.7342,39.4495,10801772,0
+IAC.US,D,20191108,000000,39.4061,39.8244,38.7506,39.3076,4747380,0
+IAC.US,D,20191111,000000,39.1542,39.5488,39.0336,39.3585,3493343,0
+IAC.US,D,20191112,000000,39.1362,39.4815,38.6883,39.0386,3314128,0
+IAC.US,D,20191113,000000,39.0525,39.26,38.7506,39.0492,4128570,0
+IAC.US,D,20191114,000000,38.8523,39.3544,38.7662,39.3298,5121995,0
+IAC.US,D,20191115,000000,39.4561,39.8655,39.1255,39.6423,2505300,0
+IAC.US,D,20191118,000000,39.5406,40.1321,39.4971,40.1181,4654040,0
+IAC.US,D,20191119,000000,40.2658,40.6522,40.0443,40.5111,3932362,0
+IAC.US,D,20191120,000000,40.3806,40.7916,39.5652,40.1124,4066935,0
+IAC.US,D,20191121,000000,39.9442,40.6948,39.6226,39.6423,4461046,0
+IAC.US,D,20191122,000000,39.662,39.7957,39.274,39.6103,2174099,0
+IAC.US,D,20191125,000000,39.6792,39.9532,39.3076,39.612,4092999,0
+IAC.US,D,20191126,000000,39.5652,40.2961,39.4118,39.653,8516549,0
+IAC.US,D,20191127,000000,39.8089,39.8089,39.5119,39.7367,5883258,0
+IAC.US,D,20191129,000000,39.6062,40.0533,39.4955,39.7998,1698244,0
+IAC.US,D,20191202,000000,39.6243,39.7974,38.4643,38.9491,2624842,0
+IAC.US,D,20191203,000000,38.8687,38.8687,38.2166,38.6054,3984804,0
+IAC.US,D,20191204,000000,38.6989,39.2937,38.4323,38.466,4643528,0
+IAC.US,D,20191205,000000,38.7613,38.9672,38.5127,38.7006,4542697,0
+IAC.US,D,20191206,000000,38.9147,39.1313,38.3199,38.6005,4722201,0
+IAC.US,D,20191209,000000,38.5308,38.84,38.2773,38.4774,3784981,0
+IAC.US,D,20191210,000000,38.6866,39.0156,38.429,38.5939,5047301,0
+IAC.US,D,20191211,000000,38.493,38.8532,38.329,38.7416,1965672,0
+IAC.US,D,20191212,000000,38.5775,39.1419,38.5775,39.0238,4613620,0
+IAC.US,D,20191213,000000,39.0648,40.1838,38.9811,40.146,4196852,0
+IAC.US,D,20191216,000000,40.2658,40.7728,40.0591,40.3872,7918180,0
+IAC.US,D,20191217,000000,40.5685,40.6358,39.306,39.8966,5528422,0
+IAC.US,D,20191218,000000,40.0213,40.219,39.5168,39.5332,6636963,0
+IAC.US,D,20191219,000000,40.7564,43.3774,40.5701,42.6071,13438023,0
+IAC.US,D,20191220,000000,43.0197,44.1403,42.3372,43.9352,8257369,0
+IAC.US,D,20191223,000000,44.2871,44.2871,43.5193,43.8474,6037822,0
+IAC.US,D,20191224,000000,43.7596,44.3101,43.7596,44.0656,830874,0
+IAC.US,D,20191226,000000,44.0673,44.7317,44.0673,44.6538,5317357,0
+IAC.US,D,20191227,000000,44.9532,45.3043,44.4159,45.1247,5022715,0
+IAC.US,D,20191230,000000,44.991,45.055,44.3265,44.6907,4998452,0
+IAC.US,D,20191231,000000,44.2797,44.8105,44.2797,44.5193,2825006,0
+IAC.US,D,20200102,000000,44.7375,45.6612,44.6694,45.6226,5789503,0
+IAC.US,D,20200103,000000,45.0812,45.4914,45.0025,45.3774,3651080,0
+IAC.US,D,20200106,000000,45.2116,45.4561,44.9746,45.4364,5663722,0
+IAC.US,D,20200107,000000,45.5185,45.8901,45.1411,45.7235,4462131,0
+IAC.US,D,20200108,000000,45.7531,46.7244,45.7531,46.2617,6777452,0
+IAC.US,D,20200109,000000,46.6678,47.1567,46.2748,46.4979,5427892,0
+IAC.US,D,20200110,000000,46.8359,47.4627,46.3938,47.3897,3772375,0
+IAC.US,D,20200113,000000,47.452,49.1567,47.452,48.4479,7340905,0
+IAC.US,D,20200114,000000,48.3782,48.9409,48.0115,48.3601,4605455,0
+IAC.US,D,20200115,000000,48.3134,49.4249,48.3134,49.0837,4211675,0
+IAC.US,D,20200116,000000,49.3142,49.6768,49.146,49.5021,3776130,0
+IAC.US,D,20200117,000000,49.8343,49.8343,48.9032,49.2715,5131669,0
+IAC.US,D,20200121,000000,49.041,49.2592,48.4955,48.6981,10545534,0
+IAC.US,D,20200122,000000,49.0894,49.1854,48.4602,48.5783,6612708,0
+IAC.US,D,20200123,000000,48.5463,48.9278,48.1107,48.2313,3360001,0
+IAC.US,D,20200124,000000,48.4938,48.6112,46.9926,47.0656,3617609,0
+IAC.US,D,20200127,000000,46.0673,46.5726,45.6612,46.3544,4963424,0
+IAC.US,D,20200128,000000,46.6481,46.7424,46.2026,46.3084,3660302,0
+IAC.US,D,20200129,000000,46.3979,46.3979,45.0386,45.0952,4564624,0
+IAC.US,D,20200130,000000,44.7178,45.0238,44.4036,44.8466,5116904,0
+IAC.US,D,20200131,000000,44.6374,44.662,43.3815,43.5332,5070813,0
+IAC.US,D,20200203,000000,43.6563,44.4569,43.6563,44.3478,7293253,0
+IAC.US,D,20200204,000000,44.8573,45.5414,44.4011,45.397,5382557,0
+IAC.US,D,20200205,000000,44.5439,44.5439,42.3765,42.6284,9847514,0
+IAC.US,D,20200206,000000,42.3568,44.5931,41.8909,43.6866,9594054,0
+IAC.US,D,20200207,000000,43.315,43.8515,42.8359,43.0115,5547458,0
+IAC.US,D,20200210,000000,42.8195,43.0829,42.1124,42.2387,3863032,0
+IAC.US,D,20200211,000000,42.137,42.6235,41.6563,41.7309,4535769,0
+IAC.US,D,20200212,000000,41.9869,42.3733,41.3511,42.2658,3742489,0
+IAC.US,D,20200213,000000,41.6317,42.516,41.2363,42.0886,4942652,0
+IAC.US,D,20200214,000000,42.137,42.7605,41.9139,42.525,6490215,0
+IAC.US,D,20200218,000000,42.4405,42.7892,42.0911,42.361,5274753,0
+IAC.US,D,20200219,000000,42.5554,42.9737,42.0927,42.2125,3404983,0
+IAC.US,D,20200220,000000,42.2092,42.4454,41.1099,41.7408,5807532,0
+IAC.US,D,20200221,000000,41.4922,41.7441,40.6415,40.7801,3897447,0
+IAC.US,D,20200224,000000,39.5923,39.9483,38.9147,39.598,4730851,0
+IAC.US,D,20200225,000000,39.598,39.8548,37.9803,38.064,5260390,0
+IAC.US,D,20200226,000000,38.1354,38.9582,37.0673,37.3864,5227131,0
+IAC.US,D,20200227,000000,36.5685,36.9221,35.7678,36.1395,8120431,0
+IAC.US,D,20200228,000000,35.644,36.5144,35.1747,36.4471,6454629,0
+IAC.US,D,20200302,000000,36.7145,37.7162,35.9253,37.5587,5168316,0
+IAC.US,D,20200303,000000,37.7637,37.7637,35.4446,36.3076,7356428,0
+IAC.US,D,20200304,000000,36.6579,37.1961,36.0123,37.0049,5020173,0
+IAC.US,D,20200305,000000,36.1846,36.7063,35.6891,36.0041,4153208,0
+IAC.US,D,20200306,000000,35.3478,35.6464,34.4906,35.4135,5931082,0
+IAC.US,D,20200309,000000,33.1641,34.6505,32.4938,33.8203,6364752,0
+IAC.US,D,20200310,000000,34.443,35.5685,33.9606,35.3249,7813292,0
+IAC.US,D,20200311,000000,34.3716,34.6456,33.0066,33.6128,7140669,0
+IAC.US,D,20200312,000000,31.8326,32.2724,29.5308,29.6555,8649136,0
+IAC.US,D,20200313,000000,31.1001,31.3856,28.2814,30.5603,10442112,0
+IAC.US,D,20200316,000000,26.5726,28.2207,26.2658,26.7621,10335457,0
+IAC.US,D,20200317,000000,27.1157,28.1903,25.5915,27.9852,8423944,0
+IAC.US,D,20200318,000000,26.2748,27.0213,22.7555,24.8983,9316777,0
+IAC.US,D,20200319,000000,24.7695,25.5168,23.4454,24.9861,19448658,0
+IAC.US,D,20200320,000000,25.717,25.8441,23.0771,23.3667,13897227,0
+IAC.US,D,20200323,000000,23.2075,24.0656,22.2674,23.589,9573372,0
+IAC.US,D,20200324,000000,24.845,28.7711,24.7654,28.507,10626127,0
+IAC.US,D,20200325,000000,28.735,32.5381,28.6062,31.5841,11407315,0
+IAC.US,D,20200326,000000,31.9434,34.5833,31.5718,32.2116,9108926,0
+IAC.US,D,20200327,000000,30.4758,32.5833,30.4758,31.7342,7667909,0
+IAC.US,D,20200330,000000,31.7358,32.776,31.5628,32.1698,3718887,0
+IAC.US,D,20200331,000000,32.0591,33.3421,31.6874,32.0312,5173704,0
+IAC.US,D,20200401,000000,31.1157,31.3265,29.6899,29.9861,3507952,0
+IAC.US,D,20200402,000000,29.557,30.7867,29.3593,30.3404,5731098,0
+IAC.US,D,20200403,000000,29.8039,30.9212,29.5898,30.2363,6173743,0
+IAC.US,D,20200406,000000,31.1838,32.8351,31.1231,32.6062,6330470,0
+IAC.US,D,20200407,000000,34.0845,34.6267,33.1386,34.1107,6705157,0
+IAC.US,D,20200408,000000,34.3093,35.6571,33.9286,35.3224,10127981,0
+IAC.US,D,20200409,000000,35.7514,36.1911,34.3618,34.8507,11399616,0
+IAC.US,D,20200413,000000,34.6653,35.1526,33.9278,34.9032,7522625,0
+IAC.US,D,20200414,000000,35.6407,36.9951,35.5767,36.8203,3945182,0
+IAC.US,D,20200415,000000,36.4061,37.4783,35.3527,37.0221,4440907,0
+IAC.US,D,20200416,000000,37.3478,39.3101,37.1329,38.9614,6183479,0
+IAC.US,D,20200417,000000,39.4167,40.1395,39.1616,39.982,4446625,0
+IAC.US,D,20200420,000000,39.4651,41.0623,39.0402,40.0591,7700648,0
+IAC.US,D,20200421,000000,39.4692,40.0271,37.6153,38.3667,8072259,0
+IAC.US,D,20200422,000000,39.0566,39.7892,38.685,39.539,4884918,0
+IAC.US,D,20200423,000000,39.6276,40.4323,39.2494,39.7047,3466093,0
+IAC.US,D,20200424,000000,39.95,40.1944,39.3651,39.9729,3836690,0
+IAC.US,D,20200427,000000,40.3765,40.7112,39.5103,39.7088,2546651,0
+IAC.US,D,20200428,000000,40.3692,40.484,38.525,38.8039,3331960,0
+IAC.US,D,20200429,000000,39.8769,40.9253,39.2724,40.525,3573694,0
+IAC.US,D,20200430,000000,40.1641,40.8326,39.6153,39.9393,3812104,0
+IAC.US,D,20200501,000000,39.3175,39.7047,38.7514,38.831,4822808,0
+IAC.US,D,20200504,000000,38.4774,40.1124,38.3413,40.0049,4309328,0
+IAC.US,D,20200505,000000,40.7933,41.3421,40.3035,40.945,6191336,0
+IAC.US,D,20200506,000000,42.0049,44.1567,41.6103,43.9409,8150858,0
+IAC.US,D,20200507,000000,44.5537,45.6957,42.3142,42.3659,15108129,0
+IAC.US,D,20200508,000000,42.7465,43.0697,41.9139,41.9746,10976447,0
+IAC.US,D,20200511,000000,42.8696,43.3027,41.7112,42.913,9046569,0
+IAC.US,D,20200512,000000,43.4044,43.8868,42.3856,42.4733,8028748,0
+IAC.US,D,20200513,000000,42.4249,43.1009,40.1895,41.242,8588558,0
+IAC.US,D,20200514,000000,40.4873,42.2158,40.4791,42.2158,4912533,0
+IAC.US,D,20200515,000000,41.8318,43.0771,41.6399,42.8811,4705313,0
+IAC.US,D,20200518,000000,43.6153,45.6202,43.4208,45.3897,4527218,0
+IAC.US,D,20200519,000000,45.4881,47.3035,45.3043,46.3101,5906434,0
+IAC.US,D,20200520,000000,47.0755,47.4413,45.8441,46.2929,4941170,0
+IAC.US,D,20200521,000000,46.1173,46.8712,45.493,45.8687,2573839,0
+IAC.US,D,20200522,000000,45.749,47.1231,45.5496,46.6136,3331647,0
+IAC.US,D,20200526,000000,47.3503,47.4824,46.3823,46.7572,3481166,0
+IAC.US,D,20200527,000000,46.945,47.7129,45.9057,47.6628,2911260,0
+IAC.US,D,20200528,000000,47.0935,49.5201,47.0935,48.4651,5414570,0
+IAC.US,D,20200529,000000,48.4651,48.7547,47.7342,48.3191,5107010,0
+IAC.US,D,20200601,000000,48.3421,50.0238,48.315,49.8294,3843734,0
+IAC.US,D,20200602,000000,49.6555,50.676,49.2248,50.2994,5495150,0
+IAC.US,D,20200603,000000,50.5816,51.4602,50.1329,51.073,4105164,0
+IAC.US,D,20200604,000000,50.6366,51.2051,49.7022,50.3905,4821085,0
+IAC.US,D,20200605,000000,50.6153,51.4233,50.0418,50.8852,5418414,0
+IAC.US,D,20200608,000000,50.6833,51.4405,50.1436,50.3938,4377465,0
+IAC.US,D,20200609,000000,50.306,50.7285,49.525,50.3388,6210909,0
+IAC.US,D,20200610,000000,50.4635,50.8884,49.5267,49.9541,3432910,0
+IAC.US,D,20200611,000000,48.8048,49.2699,47.3199,48.2724,4023609,0
+IAC.US,D,20200612,000000,49.5505,49.6891,48.0582,49.0213,3247692,0
+IAC.US,D,20200615,000000,48.1403,50.315,48.1403,50.0615,5398247,0
+IAC.US,D,20200616,000000,51.1977,52.4167,50.6833,51.4979,6826100,0
+IAC.US,D,20200617,000000,52.1222,52.5037,51.3708,52.242,7504195,0
+IAC.US,D,20200618,000000,52.5414,54.4922,52.3314,54.3552,7794815,0
+IAC.US,D,20200619,000000,55.0705,55.4036,52.5685,52.7777,10327965,0
+IAC.US,D,20200622,000000,52.8597,53.4692,52.5062,52.5849,5803969,0
+IAC.US,D,20200623,000000,53.7194,54.9229,52.8351,54.1715,7293937,0
+IAC.US,D,20200624,000000,54.1501,55.0377,52.6776,53.9721,4220752,0
+IAC.US,D,20200625,000000,54.0361,54.9614,53.5447,54.3774,4232272,0
+IAC.US,D,20200626,000000,54.1025,55.4799,53.831,54.4922,12791806,0
+IAC.US,D,20200629,000000,54.5086,57.2535,54.0878,56.8113,8935173,0
+IAC.US,D,20200630,000000,56.8007,58.0345,56.2986,57.7941,8434787,0
+IAC.US,D,20200701,000000,56.2166,60.5176,54.6989,58.2412,16306946,0
+IAC.US,D,20200702,000000,59.1477,63.1591,59.082,62.0894,11226436,0
+IAC.US,D,20200706,000000,63.3068,68.3659,63.1813,67.2363,13975168,0
+IAC.US,D,20200707,000000,67.0558,68.9852,64.8343,68.557,7034135,0
+IAC.US,D,20200708,000000,69.3921,69.6407,66.6464,67.0558,5087486,0
+IAC.US,D,20200709,000000,67.4487,68.8597,66.6087,68.1419,3146347,0
+IAC.US,D,20200710,000000,67.886,69.8343,67.886,69.5833,2994836,0
+IAC.US,D,20200713,000000,70.4889,70.4889,66.5701,66.7391,2500676,0
+IAC.US,D,20200714,000000,66.1066,70.0582,65.9754,69.6267,5545021,0
+IAC.US,D,20200715,000000,70.3692,71.3347,68.4454,70.8655,2273238,0
+IAC.US,D,20200716,000000,70.3741,70.402,66.5103,68.3437,2806930,0
+IAC.US,D,20200717,000000,69.8179,70.4889,67.4323,68.3765,2356501,0
+IAC.US,D,20200720,000000,68.7695,72.0066,68.644,71.5915,5080923,0
+IAC.US,D,20200721,000000,72.443,72.5849,69.4684,70.0361,1852582,0
+IAC.US,D,20200722,000000,70.0582,70.5111,68.5513,69.146,2118457,0
+IAC.US,D,20200723,000000,69.1411,70.7235,67.525,68.4971,1764907,0
+IAC.US,D,20200724,000000,67.9188,69.0156,66.9467,68.6555,1982252,0
+IAC.US,D,20200727,000000,69.3158,70.7186,69.1329,69.7523,3062886,0
+IAC.US,D,20200728,000000,68.9229,69.5611,68.4372,68.7482,1821350,0
+IAC.US,D,20200729,000000,69.6374,71.7276,69.2666,71.2313,1894251,0
+IAC.US,D,20200730,000000,70.4947,73.2781,70.2978,72.3281,1383285,0
+IAC.US,D,20200731,000000,73.6874,73.7039,71.0952,72.274,1547391,0
+IAC.US,D,20200803,000000,72.8852,74.1674,72.274,73.1468,1868806,0
+IAC.US,D,20200804,000000,73.2453,73.4856,71.9245,73.0541,946889,0
+IAC.US,D,20200805,000000,73.1854,74.2281,73.0189,73.1304,1259389,0
+IAC.US,D,20200806,000000,73.3486,74.2379,71.4988,71.6514,912373,0
+IAC.US,D,20200807,000000,71.4988,73.3765,71.3511,72.6177,1362134,0
+IAC.US,D,20200810,000000,72.5956,73.8728,70.0796,71.6464,2445083,0
+IAC.US,D,20200811,000000,70.5816,70.7998,65.8392,66.0246,3442067,0
+IAC.US,D,20200812,000000,67.2256,67.6784,66.0304,67.16,2099488,0
+IAC.US,D,20200813,000000,67.6669,68.5406,66.5865,68.2018,4913703,0
+IAC.US,D,20200814,000000,67.8909,68.4372,66.9196,67.356,2261688,0
+IAC.US,D,20200817,000000,67.6399,70.0008,67.6399,69.2994,2636259,0
+IAC.US,D,20200818,000000,70.1616,71.7145,70.0468,70.402,1725592,0
+IAC.US,D,20200819,000000,70.8605,71.4602,68.9606,69.4627,1632194,0
+IAC.US,D,20200820,000000,69.283,70.0197,69.0427,69.37,1644645,0
+IAC.US,D,20200821,000000,69.4848,69.9106,69.1189,69.5176,1857551,0
+IAC.US,D,20200824,000000,70.6694,72.1862,69.621,71.3076,1944879,0
+IAC.US,D,20200825,000000,71.1058,72.1756,70.4233,71.4602,1540093,0
+IAC.US,D,20200826,000000,71.4766,72.918,71.1764,72.6776,1460402,0
+IAC.US,D,20200827,000000,72.4815,72.945,71.2642,71.548,1277537,0
+IAC.US,D,20200828,000000,72.0443,73.114,71.4988,72.3938,1229572,0
+IAC.US,D,20200831,000000,74.1189,74.4241,71.7884,72.5849,2199001,0
+IAC.US,D,20200901,000000,72.219,74.5989,72.219,73.6276,1430012,0
+IAC.US,D,20200902,000000,74.4627,75.3027,72.7818,75.0246,1490860,0
+IAC.US,D,20200903,000000,74.2445,74.2445,69.758,70.8491,2383734,0
+IAC.US,D,20200904,000000,70.402,70.7564,66.8105,68.8786,3104662,0
+IAC.US,D,20200908,000000,66.6792,68.8515,66.0623,66.0902,1476250,0
+IAC.US,D,20200909,000000,68.2707,69.146,66.8925,68.7531,1978706,0
+IAC.US,D,20200910,000000,69.2281,70.2707,67.1542,67.3126,1709025,0
+IAC.US,D,20200911,000000,68.0328,68.1534,65.6177,66.5373,853095,0
+IAC.US,D,20200914,000000,67.3126,67.7769,65.9262,66.1993,1321174,0
+IAC.US,D,20200915,000000,67.7605,69.8556,67.5119,68.8138,1906653,0
+IAC.US,D,20200916,000000,68.8187,69.7769,66.3462,66.5267,1455033,0
+IAC.US,D,20200917,000000,65.8007,66.6989,64.4036,64.7367,1810188,0
+IAC.US,D,20200918,000000,65.1345,65.5882,63.0336,64.1575,2312098,0
+IAC.US,D,20200921,000000,62.7884,64.758,62.5004,64.3052,1661123,0
+IAC.US,D,20200922,000000,65.2059,66.0139,64.087,64.7416,1536529,0
+IAC.US,D,20200923,000000,64.3322,64.6325,62.6464,62.6571,1142872,0
+IAC.US,D,20200924,000000,61.3741,63.2683,61.1288,61.8925,1063528,0
+IAC.US,D,20200925,000000,63.388,63.4266,61.4069,62.9295,971786,0
+IAC.US,D,20200928,000000,64.0812,65.26,63.6505,64.3651,859246,0
+IAC.US,D,20200929,000000,64.2724,65.5989,64.0976,64.9278,756307,0
+IAC.US,D,20200930,000000,64.8564,66.4881,64.0049,65.3749,1498508,0
+IAC.US,D,20201001,000000,65.9368,68.726,65.9368,68.1042,1263383,0
+IAC.US,D,20201002,000000,66.2158,68.0763,66.1772,67.4053,1288431,0
+IAC.US,D,20201005,000000,67.8146,69.8614,67.6021,69.1189,1892329,0
+IAC.US,D,20201006,000000,69.0861,70.1231,68.251,69.0263,1352747,0
+IAC.US,D,20201007,000000,69.7523,70.3962,69.1518,69.8942,652151,0
+IAC.US,D,20201008,000000,70.2272,70.8983,67.4709,67.7383,1637234,0
+IAC.US,D,20201009,000000,68.3716,69.0919,67.5742,68.2732,1420648,0
+IAC.US,D,20201012,000000,69.452,69.8015,68.1698,68.3987,1116290,0
+IAC.US,D,20201013,000000,68.8138,69.4791,68.2838,68.9992,1123692,0
+IAC.US,D,20201014,000000,69.4848,69.9541,66.7227,67.1214,1024916,0
+IAC.US,D,20201015,000000,66.2043,68.4094,66.2043,68.3002,1598194,0
+IAC.US,D,20201016,000000,68.7695,69.0427,67.5365,67.8909,452450,0
+IAC.US,D,20201019,000000,68.4094,69.1165,65.6153,65.8605,831827,0
+IAC.US,D,20201020,000000,66.3134,67.1813,65.9483,66.6686,1208378,0
+IAC.US,D,20201021,000000,67.1272,67.3724,65.6153,67.0123,1085272,0
+IAC.US,D,20201022,000000,66.8975,67.8392,66.0459,67.4766,1065232,0
+IAC.US,D,20201023,000000,68.2461,70.6579,68.0738,70.5767,1485272,0
+IAC.US,D,20201026,000000,69.8614,70.1345,68.1723,68.644,708436,0
+IAC.US,D,20201027,000000,69.2116,70.904,68.7047,69.5718,957948,0
+IAC.US,D,20201028,000000,68.4586,68.9393,66.63,67.3347,793764,0
+IAC.US,D,20201029,000000,68.1583,69.4299,67.4709,68.4151,766822,0
+IAC.US,D,20201030,000000,68.0328,68.3117,65.2715,65.8884,1275509,0
+IAC.US,D,20201102,000000,66.4832,67.9729,66.1501,67.3618,833844,0
+IAC.US,D,20201103,000000,67.886,69.2609,66.8105,68.8351,645876,0
+IAC.US,D,20201104,000000,70.4512,72.2248,70.2215,71.4881,1266905,0
+IAC.US,D,20201105,000000,72.0607,72.7162,70.74,71.2092,2103551,0
+IAC.US,D,20201106,000000,77.224,78.5398,72.5299,76.1928,3815886,0
+IAC.US,D,20201109,000000,78.2724,79.1403,73.7531,74.3642,2162791,0
+IAC.US,D,20201110,000000,74.5767,75.2756,71.2256,72.6883,1837347,0
+IAC.US,D,20201111,000000,73.4963,74.9918,72.6448,73.1419,1704296,0
+IAC.US,D,20201112,000000,73.1419,74.79,70.6259,71.1165,1745448,0
+IAC.US,D,20201113,000000,71.2748,74.2822,70.7728,73.8786,1396926,0
+IAC.US,D,20201116,000000,74.3478,75.3142,73.1526,73.7416,1131674,0
+IAC.US,D,20201117,000000,73.6768,74.4348,72.1321,74.0312,1321326,0
+IAC.US,D,20201118,000000,74.6866,75.1559,73.4692,73.589,1031938,0
+IAC.US,D,20201119,000000,73.6817,76.1739,73.1362,75.936,916062,0
+IAC.US,D,20201120,000000,76.0123,76.2633,75.1887,75.2428,761544,0
+IAC.US,D,20201123,000000,75.5537,77.1132,74.2281,76.4709,1156817,0
+IAC.US,D,20201124,000000,76.5365,76.968,74.8827,75.9303,1264177,0
+IAC.US,D,20201125,000000,76.3946,77.9664,75.6907,77.3331,854343,0
+IAC.US,D,20201127,000000,77.5463,78.703,76.7006,77.7646,410756,0
+IAC.US,D,20201130,000000,77.9992,78.84,75.8868,77.4971,2089977,0
+IAC.US,D,20201201,000000,78.0484,79.7457,77.5135,79.3692,2421101,0
+IAC.US,D,20201202,000000,79.1403,79.1403,76.7219,77.0714,872814,0
+IAC.US,D,20201203,000000,76.8039,79.1944,76.7162,77.6825,597804,0
+IAC.US,D,20201204,000000,77.8466,79.5546,77.781,79.3749,1009705,0
+IAC.US,D,20201207,000000,78.1846,79.0468,77.808,78.0861,1466441,0
+IAC.US,D,20201208,000000,78.5398,79.4208,76.4709,77.5898,1013355,0
+IAC.US,D,20201209,000000,77.808,78.7145,75.7121,76.5037,842939,0
+IAC.US,D,20201210,000000,77.5078,81.7309,76.5144,81.1378,1476972,0
+IAC.US,D,20201211,000000,81.361,81.3888,79.6907,81.1756,1090291,0
+IAC.US,D,20201214,000000,81.4651,82.6415,81.0008,82.2806,1018465,0
+IAC.US,D,20201215,000000,83.0681,84.8811,82.1821,84.7744,860059,0
+IAC.US,D,20201216,000000,84.8154,86.2674,83.2896,86.0213,1492767,0
+IAC.US,D,20201217,000000,86.7186,88.2691,86.2428,87.3421,1161127,0
+IAC.US,D,20201218,000000,88.5234,89.8687,86.6448,89.5078,1910247,0
+IAC.US,D,20201221,000000,88.6546,89.8934,87.3339,87.8835,949159,0
+IAC.US,D,20201222,000000,94.1509,102.486,93.6751,100.279,2974563,0
+IAC.US,D,20201223,000000,102.215,102.281,97.3503,97.3503,1523790,0
+IAC.US,D,20201224,000000,97.6948,99.7539,97.3995,97.9573,378626,0
+IAC.US,D,20201228,000000,98.146,101.313,98.146,101.001,1117115,0
+IAC.US,D,20201229,000000,101.829,102.231,98.8515,101.288,1261478,0
+IAC.US,D,20201230,000000,101.805,104.11,101.091,102.322,1149206,0
+IAC.US,D,20201231,000000,102.395,104.643,101.501,103.347,1294239,0
+IAC.US,D,20210104,000000,103.749,107.342,103.347,106.153,2534008,0
+IAC.US,D,20210105,000000,104.643,107.523,102.346,104.463,1722503,0
+IAC.US,D,20210106,000000,101.198,102.609,100.263,102.034,1931880,0
+IAC.US,D,20210107,000000,102.888,104.602,101.739,104.512,891888,0
+IAC.US,D,20210108,000000,104.725,104.766,102.272,104.512,1046026,0
+IAC.US,D,20210111,000000,103.158,104.258,102.6,102.929,749592,0
+IAC.US,D,20210112,000000,104.43,108.704,104.085,108.425,1311678,0
+IAC.US,D,20210113,000000,107.736,109.426,107.211,107.293,1073765,0
+IAC.US,D,20210114,000000,107.801,109.352,105.931,107.211,1004286,0
+IAC.US,D,20210115,000000,106.932,108.08,105.792,107.884,1059708,0
+IAC.US,D,20210119,000000,109.352,109.705,106.538,108.728,869605,0
+IAC.US,D,20210120,000000,108.843,112.633,108.843,111.715,793521,0
+IAC.US,D,20210121,000000,112.486,113.495,111.009,111.083,615905,0
+IAC.US,D,20210122,000000,110.484,110.656,109.065,109.442,1057653,0
+IAC.US,D,20210125,000000,110.574,110.878,108.318,110.673,1274260,0
+IAC.US,D,20210126,000000,114.151,116.62,113.404,115.496,2345212,0
+IAC.US,D,20210127,000000,112.617,117.194,110.361,114.077,2914542,0
+IAC.US,D,20210128,000000,114.069,118.975,114.069,115.98,1386246,0
+IAC.US,D,20210129,000000,115.127,115.595,113.445,114.586,1033694,0
+IAC.US,D,20210201,000000,115.792,121.419,115.792,120.254,971723,0
+IAC.US,D,20210202,000000,121.165,127.441,118.589,127.26,1804891,0
+IAC.US,D,20210203,000000,127.621,130.648,124.077,129.926,2437030,0
+IAC.US,D,20210204,000000,132.182,133.527,125.693,128.761,1544342,0
+IAC.US,D,20210205,000000,128.901,136.292,128.901,135.66,1280697,0
+IAC.US,D,20210208,000000,135.472,137.982,133.987,137.285,1669622,0
+IAC.US,D,20210209,000000,138.884,138.884,135.422,135.595,1046401,0
+IAC.US,D,20210210,000000,136.924,139.491,134.824,139.253,1338141,0
+IAC.US,D,20210211,000000,140.615,143.47,140.033,143.437,708925,0
+IAC.US,D,20210212,000000,142.904,144.241,142.535,143.191,931603,0
+IAC.US,D,20210216,000000,143.544,144.684,141.731,142.395,1264881,0
+IAC.US,D,20210217,000000,141.017,143.921,138.753,143.7,845563,0
+IAC.US,D,20210218,000000,142.994,144.053,140.115,143.101,1103787,0
+IAC.US,D,20210219,000000,144.126,145.185,142.568,143.076,592911,0
+IAC.US,D,20210222,000000,141.075,141.37,135.939,136.555,779393,0
+IAC.US,D,20210223,000000,131.854,135.898,129.557,133.314,1537372,0
+IAC.US,D,20210224,000000,132.609,135.07,130.722,135.004,722646,0
+IAC.US,D,20210225,000000,134.274,137.334,129.245,129.508,726426,0
+IAC.US,D,20210226,000000,131.198,134.684,127.104,133.626,1084714,0
+IAC.US,D,20210301,000000,135.537,137.982,133.208,137.646,1043181,0
+IAC.US,D,20210302,000000,138.056,140.96,137.17,137.293,666400,0
+IAC.US,D,20210303,000000,136.792,137.408,129.024,130.197,1103155,0
+IAC.US,D,20210304,000000,128.811,130.812,122.806,124.299,1591759,0
+IAC.US,D,20210305,000000,126.44,128.712,119.713,128.482,1068794,0
+IAC.US,D,20210308,000000,127.129,130.804,121.001,121.124,910624,0
+IAC.US,D,20210309,000000,125.529,130.443,125.529,129.409,707686,0
+IAC.US,D,20210310,000000,134.34,136.276,128.261,129.705,1020654,0
+IAC.US,D,20210311,000000,133.224,135.701,131.173,134.815,962448,0
+IAC.US,D,20210312,000000,132.822,132.83,129.098,131.452,849824,0
+IAC.US,D,20210315,000000,132.543,133.716,128.761,130.714,952884,0
+IAC.US,D,20210316,000000,131.321,133.273,129.253,130.829,889838,0
+IAC.US,D,20210317,000000,129.311,131.46,126.94,130.033,805251,0
+IAC.US,D,20210318,000000,129.065,130.476,126.005,128.31,1260299,0
+IAC.US,D,20210319,000000,128.671,133.314,126.144,132.1,1322411,0
+IAC.US,D,20210322,000000,133.002,137.564,133.002,135.398,1472096,0
+IAC.US,D,20210323,000000,135.882,136.267,130.016,132.83,1080046,0
+IAC.US,D,20210324,000000,133.24,134.094,121.583,121.961,1525351,0
+IAC.US,D,20210325,000000,120.418,121.641,116.276,117.293,2060639,0
+IAC.US,D,20210326,000000,118.359,119.368,112.674,119.221,2445851,0
+IAC.US,D,20210329,000000,118.811,118.991,111.944,112.896,1213837,0
+IAC.US,D,20210330,000000,112.855,113.437,109.779,112.436,2506371,0
+IAC.US,D,20210331,000000,113.97,119.147,113.101,118.064,1203886,0
+IAC.US,D,20210401,000000,119.065,123.913,118.573,123.724,1443528,0
+IAC.US,D,20210405,000000,124.93,125.365,121.124,123.019,684930,0
+IAC.US,D,20210406,000000,122.305,126.473,122.305,124.438,716180,0
+IAC.US,D,20210407,000000,124.979,127.793,123.15,126.12,742342,0
+IAC.US,D,20210408,000000,127.219,132.395,127.096,131.042,689250,0
+IAC.US,D,20210409,000000,130.599,131.977,129.902,131.682,1116212,0
+IAC.US,D,20210412,000000,130.632,133.454,130.632,133.175,810752,0
+IAC.US,D,20210413,000000,135.086,142.683,134.75,140.943,1722088,0
+IAC.US,D,20210414,000000,140.279,141.181,134.742,135.685,1105402,0
+IAC.US,D,20210415,000000,135.365,139.171,135.365,137.022,1064991,0
+IAC.US,D,20210416,000000,139.081,139.081,131.731,135.57,914776,0
+IAC.US,D,20210419,000000,134.692,135.455,131.805,132.814,688772,0
+IAC.US,D,20210420,000000,132.83,134.331,126.251,128.942,849018,0
+IAC.US,D,20210421,000000,128.089,131.715,127.367,131.214,888252,0
+IAC.US,D,20210422,000000,131.698,134.692,131.058,132.789,745296,0
+IAC.US,D,20210423,000000,133.273,136.866,132.863,136.62,736501,0
+IAC.US,D,20210426,000000,137.35,139.442,135.505,136.571,1017420,0
+IAC.US,D,20210427,000000,136.505,138.622,135.644,137.933,1104332,0
+IAC.US,D,20210428,000000,138.269,141.329,136.932,141.017,974389,0
+IAC.US,D,20210429,000000,141.107,141.969,136.267,138.638,560220,0
+IAC.US,D,20210430,000000,137.375,139.573,135.906,138.343,489306,0
+IAC.US,D,20210503,000000,139.442,141.189,136.538,140.156,1014003,0
+IAC.US,D,20210504,000000,137.875,138.269,129.212,131.009,1695611,0
+IAC.US,D,20210505,000000,133.027,133.634,126.284,127.063,1218737,0
+IAC.US,D,20210506,000000,125.677,128.991,123.7,125.906,1189107,0
+IAC.US,D,20210507,000000,127.17,132.92,125.004,131.756,1124106,0
+IAC.US,D,20210510,000000,130.369,130.812,127.777,128.13,949663,0
+IAC.US,D,20210511,000000,122.806,130.057,122.026,129.541,1172870,0
+IAC.US,D,20210512,000000,127.67,128.392,118.433,119.918,1555467,0
+IAC.US,D,20210513,000000,120.902,122.756,117.588,119.803,1105992,0
+IAC.US,D,20210514,000000,120.738,125.201,120.738,124.602,1164411,0
+IAC.US,D,20210517,000000,124.151,125.242,122.1,122.625,1478021,0
+IAC.US,D,20210518,000000,124.266,129.902,123.626,127.416,1281866,0
+IAC.US,D,20210519,000000,123.372,129.729,123.372,129.13,970572,0
+IAC.US,D,20210520,000000,129.655,132.789,129.196,132.215,993035,0
+IAC.US,D,20210521,000000,133.175,137.941,131.813,136.038,1420422,0
+IAC.US,D,20210524,000000,137.137,139.59,134.947,137.884,1662656,0
+IAC.US,D,20210525,000000,142.551,146.94,129.779,130.221,3875751,0
+IAC.US,D,20210526,000000,130.008,135.414,128.078,134.372,1606273,0
+IAC.US,D,20210527,000000,130.853,134.865,129.524,132.797,2151565,0
+IAC.US,D,20210528,000000,132.896,133.819,129.336,130.82,1533164,0
+IAC.US,D,20210601,000000,131.591,132.855,129.089,129.672,1526436,0
+IAC.US,D,20210602,000000,129.614,130.221,125.045,127.096,995335,0
+IAC.US,D,20210603,000000,125.513,127.153,123.183,123.79,766193,0
+IAC.US,D,20210604,000000,124.299,126.702,123.939,125.644,467581,0
+IAC.US,D,20210607,000000,125.57,131.895,124.832,129.779,1060783,0
+IAC.US,D,20210608,000000,131.288,132.777,130.693,132.207,728192,0
+IAC.US,D,20210609,000000,130.074,132.494,126.194,126.194,738121,0
+IAC.US,D,20210610,000000,126.981,126.981,123.954,124.176,1217957,0
+IAC.US,D,20210611,000000,125.103,126.251,122.379,125.398,1145819,0
+IAC.US,D,20210614,000000,125.472,127.153,125.349,125.997,767041,0
+IAC.US,D,20210615,000000,126.473,126.497,122.412,122.453,839933,0
+IAC.US,D,20210616,000000,121.928,126.899,121.928,124.717,1080221,0
+IAC.US,D,20210617,000000,123.847,126.71,123.499,124.725,732160,0
+IAC.US,D,20210618,000000,124.512,124.512,121.772,122.477,1235697,0
+IAC.US,D,20210621,000000,122.748,125.406,120.755,125.07,672794,0
+IAC.US,D,20210622,000000,125.398,126.965,123.921,124.438,835826,0
+IAC.US,D,20210623,000000,123.897,126.883,123.897,126.087,456862,0
+IAC.US,D,20210624,000000,127.08,127.08,123.938,124.774,1376966,0
+IAC.US,D,20210625,000000,124.848,126.169,123.61,125.07,2676614,0
+IAC.US,D,20210628,000000,126.62,127.071,124.323,126.727,420591,0
+IAC.US,D,20210629,000000,126.842,130.205,125.759,128.786,657453,0
+IAC.US,D,20210630,000000,128.097,128.901,126.308,126.473,454040,0
+IAC.US,D,20210701,000000,126.399,128.236,124.282,126.194,944771,0
+IAC.US,D,20210702,000000,127.153,128.167,123.88,123.929,370346,0
+IAC.US,D,20210706,000000,123.585,124.569,120.591,121.821,1086178,0
+IAC.US,D,20210707,000000,122.674,122.867,117.998,118.072,673300,0
+IAC.US,D,20210708,000000,112.718,117.309,112.718,116.013,1303672,0
+IAC.US,D,20210709,000000,116.136,118.671,115.906,118.253,1260101,0
+IAC.US,D,20210712,000000,118.261,118.843,116.153,116.628,716690,0
+IAC.US,D,20210713,000000,116.333,116.341,113.314,113.782,690448,0
+IAC.US,D,20210714,000000,114.537,115.537,111.772,112.026,660737,0
+IAC.US,D,20210715,000000,111.511,113.954,110.336,111.829,529454,0
+IAC.US,D,20210716,000000,112.346,113.7,110.345,110.837,546960,0
+IAC.US,D,20210719,000000,108.507,109.877,106.94,109.286,1194160,0
+IAC.US,D,20210720,000000,110.09,111.436,107.17,110.345,773843,0
+IAC.US,D,20210721,000000,112.207,114.701,112.207,114.258,803767,0
+IAC.US,D,20210722,000000,113.659,114.454,112.223,113.593,434139,0
+IAC.US,D,20210723,000000,114.692,116.776,113.544,115.505,562462,0
+IAC.US,D,20210726,000000,114.807,115.021,113.225,113.897,329088,0
+IAC.US,D,20210727,000000,113.601,114.028,109.311,112.01,493981,0
+IAC.US,D,20210728,000000,112.502,114.282,112.363,113.618,319887,0
+IAC.US,D,20210729,000000,114.504,116.735,114.263,115.373,762243,0
+IAC.US,D,20210730,000000,113.585,115.103,112.182,112.625,614452,0
+IAC.US,D,20210802,000000,112.953,114.422,111.715,112.756,487529,0
+IAC.US,D,20210803,000000,113.158,113.158,109.147,110.55,358622,0
+IAC.US,D,20210804,000000,109.844,110.41,108.392,110.131,460238,0
+IAC.US,D,20210805,000000,108.384,112.043,107.949,109.59,838021,0
+IAC.US,D,20210806,000000,110.098,111.263,106.317,106.702,411744,0
+IAC.US,D,20210809,000000,106.333,107.539,104.627,107.506,572031,0
+IAC.US,D,20210810,000000,107.793,107.998,103.568,104.233,641409,0
+IAC.US,D,20210811,000000,104.528,105.422,102.092,103.249,693569,0
+IAC.US,D,20210812,000000,102.707,105.529,101.304,105.414,1442378,0
+IAC.US,D,20210813,000000,105.086,105.595,101.021,101.952,533168,0
+IAC.US,D,20210816,000000,101.091,103.56,100.418,103.306,780075,0
+IAC.US,D,20210817,000000,102.149,103.232,100.976,102.699,1104095,0
+IAC.US,D,20210818,000000,102.953,105.053,101.501,104.085,802228,0
+IAC.US,D,20210819,000000,102.707,105.562,102.691,104.528,1038709,0
+IAC.US,D,20210820,000000,105.053,106.214,104.319,105.931,456962,0
+IAC.US,D,20210823,000000,106.3,107.637,105.103,107.35,524122,0
+IAC.US,D,20210824,000000,107.613,109.139,106.358,109.016,552829,0
+IAC.US,D,20210825,000000,108.942,109.319,107.219,108.4,404361,0
+IAC.US,D,20210826,000000,108.441,109.491,107.244,107.662,397573,0
+IAC.US,D,20210827,000000,108.072,110.209,107.957,108.917,288386,0
+IAC.US,D,20210830,000000,108.646,109.541,107.687,108.622,284535,0
+IAC.US,D,20210831,000000,108.646,109.516,107.925,108.326,545712,0
+IAC.US,D,20210901,000000,110.139,110.156,108.232,108.326,313487,0
+IAC.US,D,20210902,000000,109.016,111.157,108.597,109.336,358095,0
+IAC.US,D,20210903,000000,108.95,109.171,107.379,108.335,419177,0
+IAC.US,D,20210907,000000,108.532,109.992,107.933,108.433,296997,0
+IAC.US,D,20210908,000000,108.015,108.852,107.301,107.974,738896,0
+IAC.US,D,20210909,000000,107.596,108.597,106.784,107.76,442526,0
+IAC.US,D,20210910,000000,107.974,108.585,107.08,107.842,378176,0
+IAC.US,D,20210913,000000,108.13,108.138,105.221,107.358,405023,0
+IAC.US,D,20210914,000000,107.908,110.566,107.719,108.753,339159,0
+IAC.US,D,20210915,000000,108.458,110.755,107.432,110.107,537849,0
+IAC.US,D,20210916,000000,109.516,113.981,108.872,113.823,692374,0
+IAC.US,D,20210917,000000,113.642,113.642,108.048,109.139,1384133,0
+IAC.US,D,20210920,000000,107.432,108.072,103.835,104.815,629565,0
+IAC.US,D,20210921,000000,105.308,108.162,104.828,106.817,482433,0
+IAC.US,D,20210922,000000,107.572,108.655,105.414,106.481,512054,0
+IAC.US,D,20210923,000000,107.121,110.123,106.645,109.688,634165,0
+IAC.US,D,20210924,000000,110.574,117.178,109.483,115.152,1188011,0
+IAC.US,D,20210927,000000,114.643,114.643,110.373,110.927,748929,0
+IAC.US,D,20210928,000000,109.426,110.943,107.276,109.344,809617,0
+IAC.US,D,20210929,000000,110.574,111.386,105.25,105.365,541338,0
+IAC.US,D,20210930,000000,105.472,108.195,105.472,106.883,614171,0
+IAC.US,D,20211001,000000,107.662,111.222,107.006,111.157,562724,0
+IAC.US,D,20211004,000000,110.689,112.904,106.112,109.598,740494,0
+IAC.US,D,20211005,000000,109.811,110.911,105.767,107.047,663246,0
+IAC.US,D,20211006,000000,105.939,108.769,105.332,108.023,274991,0
+IAC.US,D,20211007,000000,111.731,117.367,111.567,116.432,959471,0
+IAC.US,D,20211008,000000,116.776,117.621,114.323,115.521,440256,0
+IAC.US,D,20211011,000000,115.029,116.062,113.544,114.233,326503,0
+IAC.US,D,20211012,000000,114.323,116.883,114.147,115.8,503054,0
+IAC.US,D,20211013,000000,117.851,122.338,117.687,121.78,1102667,0
+IAC.US,D,20211014,000000,122.658,124.118,121.239,123.765,523107,0
+IAC.US,D,20211015,000000,124.307,125.623,123.445,124.331,560612,0
+IAC.US,D,20211018,000000,123.322,123.868,120.492,120.993,550756,0
+IAC.US,D,20211019,000000,120.993,123.544,120.705,121.723,317381,0
+IAC.US,D,20211020,000000,121.821,122.584,120.541,121.206,327203,0
+IAC.US,D,20211021,000000,120.898,125.619,120.898,125.603,533063,0
+IAC.US,D,20211022,000000,124.61,126.546,123.363,124.971,440071,0
+IAC.US,D,20211025,000000,125.062,128.843,123.355,128.597,516539,0
+IAC.US,D,20211026,000000,128.95,130.279,127.375,127.982,963225,0
+IAC.US,D,20211027,000000,127.982,129.955,124.118,124.602,436972,0
+IAC.US,D,20211028,000000,125.472,127.982,124.192,126.333,722932,0
+IAC.US,D,20211029,000000,126.128,126.743,124.192,124.996,516668,0
+IAC.US,D,20211101,000000,125.816,127.244,124.996,126.522,382868,0
+IAC.US,D,20211102,000000,126.645,126.645,124.143,124.692,410373,0
+IAC.US,D,20211103,000000,124.906,126.333,123.47,125.792,459528,0
+IAC.US,D,20211104,000000,127.711,127.711,122.748,123.043,818969,0
+IAC.US,D,20211105,000000,126.333,128.302,118.975,119.089,793397,0
+IAC.US,D,20211108,000000,119.926,121.604,117.514,118.056,854192,0
+IAC.US,D,20211109,000000,118.646,120.623,115.324,115.611,575848,0
+IAC.US,D,20211110,000000,114.348,115.086,112.33,114.504,769164,0
+IAC.US,D,20211111,000000,115.127,115.972,111.829,112.19,1017874,0
+IAC.US,D,20211112,000000,113.101,114.085,111.124,112.067,430742,0
+IAC.US,D,20211115,000000,112.387,113.06,109.516,109.762,495217,0
+IAC.US,D,20211116,000000,109.598,113.13,109.573,112.527,641636,0
+IAC.US,D,20211117,000000,112.371,113.979,110.439,110.582,567416,0
+IAC.US,D,20211118,000000,111.099,111.477,106.686,106.801,549592,0
+IAC.US,D,20211119,000000,106.645,107.605,105.045,105.628,935972,0
+IAC.US,D,20211122,000000,105.628,107.088,102.658,106.645,1419499,0
+IAC.US,D,20211123,000000,106.735,106.784,102.256,104.668,1265969,0
+IAC.US,D,20211124,000000,103.979,105.176,102.223,104.463,757801,0
+IAC.US,D,20211126,000000,102.617,105.414,102.149,103.56,350190,0
+IAC.US,D,20211129,000000,105.004,107.629,102.449,107.309,1095627,0
+IAC.US,D,20211130,000000,106.473,110.976,106.39,109.639,2748692,0
+IAC.US,D,20211201,000000,111.288,112.19,104.422,105.316,1343469,0
+IAC.US,D,20211202,000000,104.791,106.136,102.182,104.684,831771,0
+IAC.US,D,20211203,000000,104.856,105.816,101.116,104.233,633732,0
+IAC.US,D,20211206,000000,104.733,106.924,103.257,105.915,707238,0
+IAC.US,D,20211207,000000,108.54,112.617,108.495,110.747,886213,0
+IAC.US,D,20211208,000000,110.911,111.148,107.252,109.582,777734,0
+IAC.US,D,20211209,000000,109.286,110.402,107.744,107.875,716279,0
+IAC.US,D,20211210,000000,108.63,109.869,106.292,106.776,489836,0
+IAC.US,D,20211213,000000,106.341,106.579,102.989,103.634,612693,0
+IAC.US,D,20211214,000000,102.543,103.331,99.639,100.468,530412,0
+IAC.US,D,20211215,000000,99.8523,102.715,97.7851,102.559,632202,0
+IAC.US,D,20211216,000000,103.585,104.988,101.468,102.658,602509,0
+IAC.US,D,20211217,000000,100.919,103.534,98.4413,102.896,782907,0
+IAC.US,D,20211220,000000,101.165,103.651,100.189,103.462,513845,0
+IAC.US,D,20211221,000000,104.241,107.186,102.576,107.022,445911,0
+IAC.US,D,20211222,000000,107.145,108.285,104.635,107.112,325281,0
+IAC.US,D,20211223,000000,106.833,109.385,106.757,108.13,260216,0
+IAC.US,D,20211227,000000,108.753,109.541,107.207,109.327,265156,0
+IAC.US,D,20211228,000000,109.606,109.77,106.144,106.596,419218,0
+IAC.US,D,20211229,000000,106.916,107.227,105.164,105.422,269535,0
+IAC.US,D,20211230,000000,105.824,110.148,104.545,109.13,313570,0
+IAC.US,D,20211231,000000,108.802,110.591,107.227,107.227,292389,0
+IAC.US,D,20220103,000000,109.048,111.92,107.252,111.731,438163,0
+IAC.US,D,20220104,000000,111.756,112.736,108.819,111.526,621476,0
+IAC.US,D,20220105,000000,111.723,115.48,110.115,110.287,742822,0
+IAC.US,D,20220106,000000,108.351,111.231,106.292,108.622,509092,0
+IAC.US,D,20220107,000000,109.943,109.943,107.092,107.654,605348,0
+IAC.US,D,20220110,000000,107.178,107.354,102.937,107.047,732850,0
+IAC.US,D,20220111,000000,106.645,111.436,106.473,110.394,1266989,0
+IAC.US,D,20220112,000000,111.132,113.806,110.804,113.56,653895,0
+IAC.US,D,20220113,000000,114.512,114.512,106.128,106.177,884901,0
+IAC.US,D,20220114,000000,104.569,108.244,104.569,107.777,530210,0
+IAC.US,D,20220118,000000,106.85,110.057,106.62,108.417,826998,0
+IAC.US,D,20220119,000000,108.499,110.066,106.116,108.121,571598,0
+IAC.US,D,20220120,000000,109.762,113.117,109.106,109.541,443836,0
+IAC.US,D,20220121,000000,108.015,109.45,103.425,104.233,646816,0
+IAC.US,D,20220124,000000,101.961,105.792,98.9089,105.431,674983,0
+IAC.US,D,20220125,000000,104.003,107.063,101.657,104.955,1440247,0
+IAC.US,D,20220126,000000,107.317,110.886,104.537,105.529,788311,0
+IAC.US,D,20220127,000000,106.94,107.629,101.805,102.305,603796,0
+IAC.US,D,20220128,000000,102.592,102.896,99.4258,102.683,555417,0
+IAC.US,D,20220131,000000,103.568,112.749,103.568,112.01,1611927,0
+IAC.US,D,20220201,000000,112.945,113.552,108.86,111.124,821268,0
+IAC.US,D,20220202,000000,110.935,112.084,108.802,109.295,484857,0
+IAC.US,D,20220203,000000,105.226,108.63,103.585,104.028,538705,0
+IAC.US,D,20220204,000000,104.036,109.483,103.216,108.318,437995,0
+IAC.US,D,20220207,000000,108.728,110.574,105.742,106.079,372605,0
+IAC.US,D,20220208,000000,105.874,108.31,104.619,106.784,503622,0
+IAC.US,D,20220209,000000,108.597,113.298,107.227,110.779,521277,0
+IAC.US,D,20220210,000000,107.506,111.362,106.866,109.327,522983,0
+IAC.US,D,20220211,000000,110.443,113.831,108.638,109.401,671809,0
+IAC.US,D,20220214,000000,107.941,111.784,107.244,108.023,461825,0
+IAC.US,D,20220215,000000,110.131,111.05,108.61,110.574,565017,0
+IAC.US,D,20220216,000000,107.465,109.106,99.114,99.1632,1243731,0
+IAC.US,D,20220217,000000,98.4413,98.9664,94.0853,94.3478,1150470,0
+IAC.US,D,20220218,000000,93.6013,94.0279,88.9418,89.8687,1259487,0
+IAC.US,D,20220222,000000,88.1624,90.1805,84.5693,85.6768,969354,0
+IAC.US,D,20220223,000000,85.9557,89.0647,85.7178,86.8909,922038,0
+IAC.US,D,20220224,000000,83.5931,90.3117,83.5931,90.2789,894443,0
+IAC.US,D,20220225,000000,90.845,92.6333,87.9327,92.6169,836359,0
+IAC.US,D,20220228,000000,91.9278,94.2166,90.7629,94.1427,768594,0
+IAC.US,D,20220301,000000,93.831,96.6694,93.1583,94.6596,1180423,0
+IAC.US,D,20220302,000000,95.603,96.251,92.904,94.6432,1039384,0
+IAC.US,D,20220303,000000,94.8154,94.9713,86.9565,87.3257,870091,0
+IAC.US,D,20220304,000000,86.6858,87.7441,82.42,83.0353,862711,0
+IAC.US,D,20220307,000000,82.5595,83.3224,79.3601,82.1657,1647179,0
+IAC.US,D,20220308,000000,82.1739,85.5619,80.6481,83.5931,557870,0
+IAC.US,D,20220309,000000,85.7178,87.9984,84.4955,86.2018,423475,0
+IAC.US,D,20220310,000000,84.8482,85.7588,82.4938,85.16,576449,0
+IAC.US,D,20220311,000000,85.7342,85.7342,80.443,80.6317,777216,0
+IAC.US,D,20220314,000000,79.918,81.8704,76.9893,77.6046,939076,0
+IAC.US,D,20220315,000000,78.1788,80.3692,76.7842,80.2379,522810,0
+IAC.US,D,20220316,000000,81.7719,84.4135,80.3199,82.3544,855267,0
+IAC.US,D,20220317,000000,81.4848,85.242,80.5989,84.8728,627911,0
+IAC.US,D,20220318,000000,83.79,86.6284,83.429,86.1854,841892,0
+IAC.US,D,20220321,000000,85.283,85.283,81.3126,82.6497,524021,0
+IAC.US,D,20220322,000000,82.781,85.7957,82.6661,84.7416,534218,0
+IAC.US,D,20220323,000000,84.0279,84.6883,81.3454,81.8212,400649,0
+IAC.US,D,20220324,000000,82.7892,83.1665,80.0082,82.3134,502952,0
+IAC.US,D,20220325,000000,82.3134,83.6792,80.5824,83.224,489957,0
+IAC.US,D,20220328,000000,84.0279,85.1158,81.3946,83.1255,480908,0
+IAC.US,D,20220329,000000,85.0369,86.9319,84.3314,86.3495,511298,0
+IAC.US,D,20220330,000000,85.2666,86.4889,83.6833,83.9705,466861,0
+IAC.US,D,20220331,000000,84.1674,84.4299,82.1247,82.2642,818105,0
+IAC.US,D,20220401,000000,82.74,84.8072,82.1411,83.0435,404278,0
+IAC.US,D,20220404,000000,83.5193,87.5882,83.2158,86.5299,434417,0
+IAC.US,D,20220405,000000,86.2018,86.2018,83.6423,84.1263,415861,0
+IAC.US,D,20220406,000000,82.5267,83.7408,80.1498,82.0919,512210,0
+IAC.US,D,20220407,000000,81.9196,83.5193,81.0509,83.1501,755052,0
+IAC.US,D,20220408,000000,82.9943,84.6062,82.379,83.6669,470377,0
+IAC.US,D,20220411,000000,82.338,83.7203,79.959,80.886,496012,0
+IAC.US,D,20220412,000000,82.7482,83.5931,81.0829,81.8048,728893,0
+IAC.US,D,20220413,000000,80.9188,83.3224,78.5316,82.1411,544016,0
+IAC.US,D,20220414,000000,82.3954,82.3954,78.6628,78.7121,445922,0
+IAC.US,D,20220418,000000,78.0066,79.3683,77.621,78.3265,316718,0
+IAC.US,D,20220419,000000,77.6128,80.644,77.2108,79.7129,351803,0
+IAC.US,D,20220420,000000,80.2789,80.2789,75.7424,76.2838,600792,0
+IAC.US,D,20220421,000000,77.539,78.3183,74.8769,74.9959,613859,0
+IAC.US,D,20220422,000000,74.397,75.3815,71.4561,71.5751,521552,0
+IAC.US,D,20220425,000000,71.4356,74.0197,71.1034,73.4865,701222,0
+IAC.US,D,20220426,000000,73.0189,73.4865,70.8039,70.9762,733344,0
+IAC.US,D,20220427,000000,70.4348,72.1739,68.7613,69.639,975092,0
+IAC.US,D,20220428,000000,71.4602,72.1739,68.95,71.4192,1984334,0
+IAC.US,D,20220429,000000,71.3782,72.6497,67.7687,67.9902,922323,0
+IAC.US,D,20220502,000000,67.7851,69.5734,66.9073,68.95,1015435,0
+IAC.US,D,20220503,000000,68.95,70.082,68.1624,68.8597,639314,0
+IAC.US,D,20220504,000000,68.3101,71.4356,66.3331,71.2469,970282,0
+IAC.US,D,20220505,000000,70.0328,70.1559,66.0213,67.0878,1028183,0
+IAC.US,D,20220506,000000,65.9147,66.292,62.1739,63.2978,990199,0
+IAC.US,D,20220509,000000,61.6079,62.6743,59.3027,59.5816,1488898,0
+IAC.US,D,20220510,000000,61.7719,65.6071,60.6235,64.8811,1899829,0
+IAC.US,D,20220511,000000,62.8466,66.9483,62.0263,63.5603,1617650,0
+IAC.US,D,20220512,000000,62.6661,64.0525,60.968,63.0353,1111430,0
+IAC.US,D,20220513,000000,64.1591,68.1706,64.1427,66.8581,626606,0
+IAC.US,D,20220516,000000,66.653,68.5644,65.2953,65.6522,457287,0
+IAC.US,D,20220517,000000,66.9893,68.3265,65.3404,67.3749,495340,0
+IAC.US,D,20220518,000000,65.8244,67.1698,64.5775,65.0369,806470,0
+IAC.US,D,20220519,000000,65.1272,68.0804,64.4053,66.7104,467714,0
+IAC.US,D,20220520,000000,68.0886,68.5802,65.6686,68.0476,504906,0
+IAC.US,D,20220523,000000,68.3675,69.2043,65.9885,67.8671,490192,0
+IAC.US,D,20220524,000000,65.9557,66.5053,64.1674,65.3815,685413,0
+IAC.US,D,20220525,000000,65.16,66.9319,64.8482,66.6202,551203,0
+IAC.US,D,20220526,000000,67.2683,69.6062,67.2231,68.9664,343144,0
+IAC.US,D,20220527,000000,69.5898,71.4889,69.5242,71.0582,366628,0
+IAC.US,D,20220531,000000,70.7629,70.968,69.2535,69.9754,588894,0
+IAC.US,D,20220601,000000,70.845,72.297,69.8441,71.6735,594361,0
+IAC.US,D,20220602,000000,71.0008,74.2986,71.0008,73.9212,454741,0
+IAC.US,D,20220603,000000,72.6907,73.4619,71.0008,72.1001,527460,0
+IAC.US,D,20220606,000000,73.913,74.3925,71.6243,72.1739,494882,0
+IAC.US,D,20220607,000000,70.7137,73.2404,70.4102,72.4692,501872,0
+IAC.US,D,20220608,000000,72.0098,73.4619,71.534,72.4856,320722,0
+IAC.US,D,20220609,000000,71.4602,71.5094,69.6103,69.7293,495294,0
+IAC.US,D,20220610,000000,67.703,69.0074,66.8335,68.0722,471487,0
+IAC.US,D,20220613,000000,66.3495,66.3495,62.7159,63.0353,816884,0
+IAC.US,D,20220614,000000,63.7654,65.6399,63.7654,64.676,525402,0
+IAC.US,D,20220615,000000,65.2994,66.7701,64.6267,65.5373,701313,0
+IAC.US,D,20220616,000000,63.1911,64.0279,61.2961,62.1329,965696,0
+IAC.US,D,20220617,000000,62.9122,65.0697,62.5513,63.429,1480771,0
+IAC.US,D,20220621,000000,64.2494,65.6973,63.3552,63.3798,742550,0
+IAC.US,D,20220622,000000,62.0098,64.3642,62.0098,63.9541,699526,0
+IAC.US,D,20220623,000000,64.3068,66.4479,64.0853,66.087,662146,0
+IAC.US,D,20220624,000000,67.2683,68.8843,66.9893,68.8269,1182076,0
+IAC.US,D,20220627,000000,69.155,69.7621,66.6378,66.9401,424809,0
+IAC.US,D,20220628,000000,67.0139,67.2518,64.4455,64.799,364059,0
+IAC.US,D,20220629,000000,64.7252,65.0287,63.5603,64.2986,397932,0
+IAC.US,D,20220630,000000,63.2896,63.6916,61.3748,62.3216,491285,0
+IAC.US,D,20220701,000000,62.3298,63.3224,61.6161,62.9532,465205,0
+IAC.US,D,20220705,000000,61.6325,66.1526,60.7629,66.1116,500667,0
+IAC.US,D,20220706,000000,66.3331,66.5546,64.8154,65.4799,604558,0
+IAC.US,D,20220707,000000,65.808,66.9893,65.5127,65.6276,459383,0
+IAC.US,D,20220708,000000,64.3806,65.6932,63.5808,64.6432,401770,0
+IAC.US,D,20220711,000000,64.1017,64.1715,61.5094,61.7719,406809,0
+IAC.US,D,20220712,000000,61.6899,62.904,60.8865,61.37,344421,0
+IAC.US,D,20220713,000000,60.2953,60.6481,59.4668,59.8031,398136,0
+IAC.US,D,20220714,000000,58.95,59.0648,55.8655,55.9475,1207509,0
+IAC.US,D,20220715,000000,56.612,58.3019,56.4725,58.2363,693033,0
+IAC.US,D,20220718,000000,58.8269,59.9359,57.2683,57.4159,692056,0
+IAC.US,D,20220719,000000,58.6957,59.9344,58.1624,59.5488,770731,0
+IAC.US,D,20220720,000000,60.1723,61.5669,59.6883,61.5422,711221,0
+IAC.US,D,20220721,000000,62.3462,62.5677,61.0582,62.2724,570715,0
+IAC.US,D,20220722,000000,61.534,61.7801,60.1395,60.968,672020,0
+IAC.US,D,20220725,000000,60.968,60.968,59.3601,59.5652,628298,0
+IAC.US,D,20220726,000000,58.7859,58.7859,54.9631,55.0123,884211,0
+IAC.US,D,20220727,000000,56.0541,56.9155,55.3815,56.6366,928907,0
+IAC.US,D,20220728,000000,56.5217,57.8179,54.6267,56.251,698150,0
+IAC.US,D,20220729,000000,56.4479,56.5956,55.2502,56.1936,909236,0
+IAC.US,D,20220801,000000,55.7834,57.9902,55.1436,57.8179,696888,0
+IAC.US,D,20220802,000000,57.662,60.6153,57.6538,60.2379,758725,0
+IAC.US,D,20220803,000000,60.4922,62.2806,60.4922,61.2223,473613,0
+IAC.US,D,20220804,000000,61.4028,62.338,60.8368,62.2806,625194,0
+IAC.US,D,20220805,000000,60.7383,63.589,60.4512,63.4454,624681,0
+IAC.US,D,20220808,000000,63.7326,65.3885,63.4372,64.1345,735577,0
+IAC.US,D,20220809,000000,63.0927,64.4914,62.4036,64.0197,664163,0
+IAC.US,D,20220810,000000,62.4036,63.6423,59.918,60.3856,1327144,0
+IAC.US,D,20220811,000000,60.9106,65.2748,60.8942,61.6325,830423,0
+IAC.US,D,20220812,000000,62.297,62.7317,61.0911,62.4856,570729,0
+IAC.US,D,20220815,000000,62.1985,63.2322,61.7966,63.1419,592660,0
+IAC.US,D,20220816,000000,62.7564,64.5693,62.4856,64.3642,767443,0
+IAC.US,D,20220817,000000,63.4126,63.6366,60.7957,60.8203,649928,0
+IAC.US,D,20220818,000000,60.9844,60.9844,59.1304,59.8852,737850,0
+IAC.US,D,20220819,000000,58.6792,59.114,56.8663,56.8663,554403,0
+IAC.US,D,20220822,000000,56.0459,56.1093,53.7244,53.7818,1025163,0
+IAC.US,D,20220823,000000,53.5685,54.356,53.3224,53.3798,886578,0
+IAC.US,D,20220824,000000,53.3224,55.3076,53.0681,54.9057,754714,0
+IAC.US,D,20220825,000000,55.1682,55.8901,54.5857,55.6604,848053,0
+IAC.US,D,20220826,000000,55.7342,55.9239,52.9245,53.2404,618398,0
+IAC.US,D,20220829,000000,52.42,53.6998,52.2231,52.9614,826558,0
+IAC.US,D,20220830,000000,53.7982,54.1756,51.8253,52.3954,649935,0
+IAC.US,D,20220831,000000,53.3552,54.3068,52.2231,52.7235,691793,0
+IAC.US,D,20220901,000000,52.0673,52.8548,50.9926,52.7153,664557,0
+IAC.US,D,20220902,000000,53.1911,54.0435,51.9606,52.2313,612332,0
+IAC.US,D,20220906,000000,52.2642,52.7071,50.3938,50.9106,712829,0
+IAC.US,D,20220907,000000,50.8614,52.6907,50.7219,52.338,1821470,0
+IAC.US,D,20220908,000000,51.5258,53.0353,51.0747,52.863,1565693,0
+IAC.US,D,20220909,000000,53.4783,56.6366,53.3634,56.612,1254770,0
+IAC.US,D,20220912,000000,57.2683,58.064,56.6776,57.2354,901195,0
+IAC.US,D,20220913,000000,54.8154,54.9877,53.2075,53.2732,712617,0
+IAC.US,D,20220914,000000,53.2732,53.2896,51.5997,52.3134,1397794,0
+IAC.US,D,20220915,000000,51.9934,53.0845,51.0911,51.3208,1312433,0
+IAC.US,D,20220916,000000,50.6563,50.6563,49.3438,49.6719,1704169,0
+IAC.US,D,20220919,000000,49.2207,49.918,48.7695,49.8441,943336,0
+IAC.US,D,20220920,000000,49.2535,50.5824,49.0279,49.7047,1074864,0
+IAC.US,D,20220921,000000,50.041,50.402,47.5144,47.5964,1130290,0
+IAC.US,D,20220922,000000,47.5062,47.7153,44.6678,45.5537,1194132,0
+IAC.US,D,20220923,000000,45.1107,45.16,43.2158,44.6842,955989,0
+IAC.US,D,20220926,000000,44.3888,45.6112,43.1665,43.3306,1036080,0
+IAC.US,D,20220927,000000,43.9377,44.8646,42.8876,43.4701,1095276,0
+IAC.US,D,20220928,000000,43.8228,46.3331,43.6259,46.3249,834229,0
+IAC.US,D,20220929,000000,45.2502,46.4151,44.717,46.3249,845293,0
+IAC.US,D,20220930,000000,46.2182,46.6612,45.3897,45.4307,1123067,0
+IAC.US,D,20221003,000000,45.5865,45.9393,43.5357,44.4627,2600547,0
+IAC.US,D,20221004,000000,45.4389,46.7555,45.1148,46.5628,2101603,0
+IAC.US,D,20221005,000000,45.4963,46.2428,44.5447,45.9967,946563,0
+IAC.US,D,20221006,000000,46.1034,47.2683,45.5127,47.26,942785,0
+IAC.US,D,20221007,000000,46.3659,46.7186,45.6522,45.7506,882976,0
+IAC.US,D,20221010,000000,46.0295,46.8581,45.4143,45.6358,798061,0
+IAC.US,D,20221011,000000,45.2584,45.5783,40.7055,40.8778,1569308,0
+IAC.US,D,20221012,000000,40.9352,41.0829,37.8343,37.9902,2700577,0
+IAC.US,D,20221013,000000,36.9729,38.6218,36.009,38.2116,2364027,0
+IAC.US,D,20221014,000000,38.9582,39.2863,37.7851,38.8843,1750330,0
+IAC.US,D,20221017,000000,40.1805,41.0911,39.6226,40.6727,1684800,0
+IAC.US,D,20221018,000000,42.2067,42.5677,41.1198,41.4274,1335798,0
+IAC.US,D,20221019,000000,40.927,40.927,39.2945,39.6801,1146512,0
+IAC.US,D,20221020,000000,40.0082,40.9516,39.1468,39.557,1100309,0
+IAC.US,D,20221021,000000,39.6637,39.8113,38.0968,39.7129,1447645,0
+IAC.US,D,20221024,000000,39.6226,39.6637,37.4159,39.5816,1444801,0
+IAC.US,D,20221025,000000,40.0738,41.7227,39.8277,41.2469,1212018,0
+IAC.US,D,20221026,000000,40.2707,41.9278,39.8733,40.2133,1044645,0
+IAC.US,D,20221027,000000,39.8769,41.4643,39.2699,40.1887,1950788,0
+IAC.US,D,20221028,000000,40.1887,40.3117,38.6464,39.9508,1535152,0
+IAC.US,D,20221031,000000,39.7539,40.3112,39.0033,39.9344,1318268,0
+IAC.US,D,20221101,000000,41.1567,42.5841,41.0008,41.6079,1320013,0
+IAC.US,D,20221102,000000,41.7719,41.977,39.3683,39.4094,1319863,0
+IAC.US,D,20221103,000000,38.4988,39.114,37.26,37.2929,1117042,0
+IAC.US,D,20221104,000000,37.8015,38.0886,35.9394,37.1288,1357738,0
+IAC.US,D,20221107,000000,37.7112,37.9573,36.5628,37.6702,1352421,0
+IAC.US,D,20221108,000000,37.2847,38.5275,36.2428,36.7678,1713100,0
+IAC.US,D,20221109,000000,36.8663,39.0566,35.9311,35.9885,2974441,0
+IAC.US,D,20221110,000000,37.8589,40.4676,37.8571,38.7039,2842739,0
+IAC.US,D,20221111,000000,39.1345,41.5587,38.1542,41.4356,2438440,0
+IAC.US,D,20221114,000000,41.4192,42.018,40.8737,40.9106,2094654,0
+IAC.US,D,20221115,000000,42.6907,43.0681,41.3002,41.813,1937708,0
+IAC.US,D,20221116,000000,41.1649,41.3536,39.8441,40.566,1591856,0
+IAC.US,D,20221117,000000,39.475,39.7703,38.4865,38.7941,1269005,0
+IAC.US,D,20221118,000000,39.6144,40.3527,38.146,38.6464,1832949,0
+IAC.US,D,20221121,000000,38.187,38.6382,37.4651,37.5226,1093043,0
+IAC.US,D,20221122,000000,37.7523,38.6218,36.7104,38.5562,1098517,0
+IAC.US,D,20221123,000000,38.6382,39.6637,38.2158,39.3601,753538,0
+IAC.US,D,20221125,000000,38.8597,39.5652,38.6218,39.3027,392876,0
+IAC.US,D,20221128,000000,39.9672,40.9844,39.2453,39.4011,1798157,0
+IAC.US,D,20221129,000000,39.4996,40.6066,39.1386,39.8605,1202114,0
+IAC.US,D,20221130,000000,40.1559,42.6825,39.475,42.5677,5630250,0
+IAC.US,D,20221201,000000,43.0599,43.3798,42.0345,43.0435,1130112,0
+IAC.US,D,20221202,000000,42.0837,43.5521,41.0993,43.4126,1086511,0
+IAC.US,D,20221205,000000,43.6505,43.8925,41.5915,41.854,1376071,0
+IAC.US,D,20221206,000000,41.854,41.854,39.3855,39.8113,1762369,0
+IAC.US,D,20221207,000000,39.3929,39.5816,38.2773,38.95,1986661,0
+IAC.US,D,20221208,000000,39.2781,40.5496,38.4249,38.5234,1154834,0
+IAC.US,D,20221209,000000,38.2199,38.6218,37.6456,37.8343,1118412,0
+IAC.US,D,20221212,000000,38.146,38.5562,37.3011,38.4824,1529759,0
+IAC.US,D,20221213,000000,41.1075,41.5869,39.3355,40.1477,1737224,0
+IAC.US,D,20221214,000000,40.0328,40.566,38.8269,39.3519,1248394,0
+IAC.US,D,20221215,000000,38.3429,38.6628,37.1411,37.6374,2322585,0
+IAC.US,D,20221216,000000,37.5472,38.1706,36.8499,37.1534,1785843,0
+IAC.US,D,20221219,000000,37.0386,37.3708,35.3733,35.4389,2108804,0
+IAC.US,D,20221220,000000,35.0533,36.2379,34.8728,35.3486,1648203,0
+IAC.US,D,20221221,000000,35.3979,35.9065,34.9795,35.7424,1305568,0
+IAC.US,D,20221222,000000,35.1272,35.283,34.1017,35.1518,1145663,0
+IAC.US,D,20221223,000000,34.7662,35.3158,34.717,35.0451,978560,0
+IAC.US,D,20221227,000000,34.7662,35.3486,34.0607,34.7744,1140020,0
+IAC.US,D,20221228,000000,34.6103,35.4061,34.4217,34.4217,1221060,0
+IAC.US,D,20221229,000000,35.0123,36.5874,34.5447,36.4069,1492163,0
+IAC.US,D,20221230,000000,35.6276,36.8253,35.3815,36.4233,1349077,0
+IAC.US,D,20230103,000000,37.2354,37.7769,36.3577,36.7186,1056735,0
+IAC.US,D,20230104,000000,37.5308,40.0984,37.4979,40.0328,1995896,0
+IAC.US,D,20230105,000000,39.9262,40.7301,39.2043,40.4348,1427561,0
+IAC.US,D,20230106,000000,40.8039,41.128,39.4217,40.5332,1294128,0
+IAC.US,D,20230109,000000,40.9188,41.7145,40.3199,40.3774,1045029,0
+IAC.US,D,20230110,000000,40.1559,40.9926,39.6637,40.6481,684341,0
+IAC.US,D,20230111,000000,40.9598,41.813,40.0574,41.7966,764362,0
+IAC.US,D,20230112,000000,42.1657,43.0599,41.5422,42.6579,1819665,0
+IAC.US,D,20230113,000000,41.895,43.388,41.895,42.7482,1078306,0
+IAC.US,D,20230117,000000,42.781,43.6628,42.297,43.1009,1833848,0
+IAC.US,D,20230118,000000,43.388,44.0771,43.0107,43.1419,1265413,0
+IAC.US,D,20230119,000000,42.3708,43.4454,42.2477,42.9368,772576,0
+IAC.US,D,20230120,000000,43.5111,45.3815,43.0107,45.16,1227415,0
+IAC.US,D,20230123,000000,45.3979,46.0788,45.1272,45.4553,938964,0
+IAC.US,D,20230124,000000,44.8154,46.1649,44.5283,44.7334,708693,0
+IAC.US,D,20230125,000000,43.8884,44.7908,43.2732,44.5447,701825,0
+IAC.US,D,20230126,000000,45.5209,45.8819,44.9713,45.8737,923308,0
+IAC.US,D,20230127,000000,45.6194,46.4028,45.0041,46.0131,1259296,0
+IAC.US,D,20230130,000000,45.1682,46.251,44.8975,44.9467,1070268,0
+IAC.US,D,20230131,000000,45.1189,46.3659,45.1189,46.3495,674174,0
+IAC.US,D,20230201,000000,46.0049,48.0476,45.5824,48.023,1021328,0
+IAC.US,D,20230202,000000,50.1231,50.7219,47.8097,48.507,1265553,0
+IAC.US,D,20230203,000000,46.9893,48.2609,45.8819,46.1526,978229,0
+IAC.US,D,20230206,000000,45.16,45.4143,43.6505,43.8146,949449,0
+IAC.US,D,20230207,000000,43.6587,44.9713,42.6251,44.8646,1318272,0
+IAC.US,D,20230208,000000,44.2002,44.6842,42.9122,43.5685,842794,0
+IAC.US,D,20230209,000000,44.5283,45.324,42.945,43.1501,1186417,0
+IAC.US,D,20230210,000000,42.3298,43.3798,42.0837,42.6169,959747,0
+IAC.US,D,20230213,000000,42.74,43.224,41.936,42.0263,1708627,0
+IAC.US,D,20230214,000000,41.7227,45.2707,40.2133,44.1509,2214575,0
+IAC.US,D,20230215,000000,44.2986,46.2838,43.9212,46.251,1446577,0
+IAC.US,D,20230216,000000,45.2174,46.5956,44.7252,45.0615,1170901,0
+IAC.US,D,20230217,000000,44.758,44.7621,42.2149,43.0271,1744107,0
+IAC.US,D,20230221,000000,42.4036,43.7162,41.9852,42.7071,1339754,0
+IAC.US,D,20230222,000000,43.0271,43.7654,42.4364,43.6587,957626,0
+IAC.US,D,20230223,000000,44.315,44.315,42.8466,43.2814,740557,0
+IAC.US,D,20230224,000000,42.1575,42.7892,41.6735,41.895,836672,0
+IAC.US,D,20230227,000000,42.6497,42.8794,42.2642,42.781,840203,0
+IAC.US,D,20230228,000000,42.7892,43.5275,42.2642,42.6087,882375,0
+IAC.US,D,20230301,000000,42.6497,43.0353,42.2231,42.2888,722668,0
+IAC.US,D,20230302,000000,41.813,43.2075,41.7391,43.1337,608098,0
+IAC.US,D,20230303,000000,43.5439,43.8966,43.3962,43.79,745991,0
+IAC.US,D,20230306,000000,44.2002,44.6842,43.8064,44.2822,2244818,0
+IAC.US,D,20230307,000000,43.9951,44.0033,42.6251,42.6579,981520,0
+IAC.US,D,20230308,000000,42.5513,43.265,42.3249,42.4446,553807,0
+IAC.US,D,20230309,000000,42.3462,43.2486,41.2387,41.3126,803871,0
+IAC.US,D,20230310,000000,41.0336,41.1731,39.5488,40.2133,1164898,0
+IAC.US,D,20230313,000000,39.6308,41.2879,38.3265,40.1723,1276346,0
+IAC.US,D,20230314,000000,41.1731,42.1821,41.1731,41.7884,808951,0
+IAC.US,D,20230315,000000,40.9188,41.8212,40.361,41.5997,798193,0
+IAC.US,D,20230316,000000,41.4028,42.2313,40.7998,42.0345,853974,0
+IAC.US,D,20230317,000000,41.936,42.0098,40.6317,41.0336,2171364,0
+IAC.US,D,20230320,000000,40.845,41.5176,40.5086,40.9352,738927,0
+IAC.US,D,20230321,000000,41.5751,42.1083,41.0172,41.9278,1929488,0
+IAC.US,D,20230322,000000,42.0263,42.0345,40.4348,40.4758,782638,0
+IAC.US,D,20230323,000000,40.7547,41.7514,40.6891,41.3536,979787,0
+IAC.US,D,20230324,000000,41.0008,41.1977,40.1805,40.8039,481131,0
+IAC.US,D,20230327,000000,41.0172,41.3495,40.2994,41.0747,911958,0
+IAC.US,D,20230328,000000,40.7711,40.7711,39.9344,39.9836,741392,0
+IAC.US,D,20230329,000000,40.5742,41.612,40.4471,41.534,629462,0
+IAC.US,D,20230330,000000,42.0673,42.2477,41.1895,41.3536,552642,0
+IAC.US,D,20230331,000000,41.2715,42.6743,40.8532,42.3298,879017,0
+IAC.US,D,20230403,000000,41.7309,42.3298,41.4274,41.8212,605554,0
+IAC.US,D,20230404,000000,41.977,42.1247,40.525,41.0418,615413,0
+IAC.US,D,20230405,000000,41.0008,41.0008,40.0943,40.525,843048,0
+IAC.US,D,20230406,000000,40.5414,41.009,40.1969,40.9598,558615,0
+IAC.US,D,20230410,000000,40.5742,41.1977,40.2666,40.9598,522075,0
+IAC.US,D,20230411,000000,41.0664,41.7145,40.7219,41.4602,525443,0
+IAC.US,D,20230412,000000,42.1001,42.1493,39.9754,40.0902,649801,0
+IAC.US,D,20230413,000000,40.4184,41.5587,40.3363,40.5742,628883,0
+IAC.US,D,20230414,000000,40.2871,40.7711,39.6364,39.8687,572230,0
+IAC.US,D,20230417,000000,39.6719,40.7465,39.5119,40.7465,571248,0
+IAC.US,D,20230418,000000,40.8942,41.3126,40.5496,41.1731,872003,0
+IAC.US,D,20230419,000000,40.6235,41.5751,40.3281,41.3454,855440,0
+IAC.US,D,20230420,000000,41.0747,42.0304,41.0008,41.3454,905612,0
+IAC.US,D,20230421,000000,41.5669,42.1083,41.009,41.009,590684,0
+IAC.US,D,20230424,000000,41.0664,41.3946,38.9746,40.361,922033,0
+IAC.US,D,20230425,000000,40.1477,40.3692,39.7539,39.8113,1076199,0
+IAC.US,D,20230426,000000,40.2625,40.6727,39.8195,39.9098,781205,0
+IAC.US,D,20230427,000000,40.7055,41.9442,40.4758,41.5176,710106,0
+IAC.US,D,20230428,000000,41.1813,42.5759,41.009,42.4692,883378,0
+IAC.US,D,20230501,000000,42.2724,43.8884,41.854,43.7654,1251009,0
+IAC.US,D,20230502,000000,43.6423,43.7367,42.1001,42.4528,1197196,0
+IAC.US,D,20230503,000000,42.6497,43.6505,42.6497,42.904,1182176,0
+IAC.US,D,20230504,000000,42.6579,43.1829,41.7313,43.0025,974631,0
+IAC.US,D,20230505,000000,43.2322,44.0443,43.2322,43.5603,763269,0
+IAC.US,D,20230508,000000,43.3634,44.9221,43.3634,44.4299,1013911,0
+IAC.US,D,20230509,000000,43.8556,44.3724,43.4865,44.0361,1406315,0
+IAC.US,D,20230510,000000,49.9836,51.4684,48.9828,49.2863,3134284,0
+IAC.US,D,20230511,000000,49.7867,49.8687,48.064,48.4085,991927,0
+IAC.US,D,20230512,000000,48.8187,48.8187,46.8417,47.4487,611156,0
+IAC.US,D,20230515,000000,47.7358,48.9253,47.3749,48.3593,764398,0
+IAC.US,D,20230516,000000,47.7687,48.105,47.3995,48.0558,673470,0
+IAC.US,D,20230517,000000,48.1788,48.466,47.7358,48.2445,591105,0
+IAC.US,D,20230518,000000,48.4331,49.2617,48.224,49.2371,701454,0
+IAC.US,D,20230519,000000,49.2535,49.6226,48.2855,48.548,464346,0
+IAC.US,D,20230522,000000,48.6218,50.0574,48.6218,49.3601,653275,0
+IAC.US,D,20230523,000000,48.9664,49.2371,47.5636,47.5964,639944,0
+IAC.US,D,20230524,000000,47.0796,47.5882,46.3905,46.9319,434380,0
+IAC.US,D,20230525,000000,47.3011,47.5144,45.4717,45.6686,588914,0
+IAC.US,D,20230526,000000,45.7752,46.2838,45.4635,45.5537,518645,0
+IAC.US,D,20230530,000000,46.3084,46.3823,44.9385,45.2666,619565,0
+IAC.US,D,20230531,000000,45.0369,45.9065,44.7498,45.808,1066777,0
+IAC.US,D,20230601,000000,45.7178,46.0788,45.3742,45.5947,906855,0
+IAC.US,D,20230602,000000,46.1034,47.7769,46.1034,47.6046,691055,0
+IAC.US,D,20230605,000000,47.3257,47.8056,46.2018,47.662,762010,0
+IAC.US,D,20230606,000000,47.7769,49.639,47.7564,48.95,624131,0
+IAC.US,D,20230607,000000,49.4258,49.7785,48.4742,49.0238,713061,0
+IAC.US,D,20230608,000000,49.0238,49.1632,48.0722,48.0886,544022,0
+IAC.US,D,20230609,000000,48.2034,48.7859,48.1296,48.5644,526757,0
+IAC.US,D,20230612,000000,48.7613,49.4996,48.6957,48.9171,402917,0
+IAC.US,D,20230613,000000,49.5734,50.5578,49.1961,49.9262,779967,0
+IAC.US,D,20230614,000000,49.8113,50.402,49.6226,50.1723,736867,0
+IAC.US,D,20230615,000000,50.0246,51.6161,49.7416,51.5587,876323,0
+IAC.US,D,20230616,000000,51.8458,51.9278,51.2421,51.6407,1012478,0
+IAC.US,D,20230620,000000,51.4438,52.0673,49.7457,49.7785,943959,0
+IAC.US,D,20230621,000000,50.3363,50.6809,49.434,50.0492,878506,0
+IAC.US,D,20230622,000000,50.1723,50.7711,48.9434,50.3281,724118,0
+IAC.US,D,20230623,000000,49.7621,50.3774,49.4094,50.2215,722725,0
+IAC.US,D,20230626,000000,50.7547,50.9432,49.7539,50.0492,489964,0
+IAC.US,D,20230627,000000,50.0656,51.3864,49.9508,51.3126,444942,0
+IAC.US,D,20230628,000000,51.329,52.1329,51.1649,52.1001,377045,0
+IAC.US,D,20230629,000000,51.895,52.8056,51.8868,52.018,446694,0
+IAC.US,D,20230630,000000,52.5595,52.7153,51.493,51.5176,299288,0
+IAC.US,D,20230703,000000,51.4192,52.3872,51.4192,52.2888,347224,0
+IAC.US,D,20230705,000000,52.1739,53.1911,51.6325,53.0517,609331,0
+IAC.US,D,20230706,000000,52.338,52.3626,50.603,51.9196,393126,0
+IAC.US,D,20230707,000000,52.3052,53.1583,52.3052,52.4118,336836,0
+IAC.US,D,20230710,000000,52.1821,53.347,52.1821,53.1173,437525,0
+IAC.US,D,20230711,000000,53.4619,55.0369,53.4619,54.6103,700626,0
+IAC.US,D,20230712,000000,55.6932,55.9475,55.201,55.6276,562837,0
+IAC.US,D,20230713,000000,55.8573,56.4171,55.5373,56.3084,536925,0
+IAC.US,D,20230714,000000,56.1772,56.4151,55.2338,55.9557,492308,0
+IAC.US,D,20230717,000000,56.0623,57.0591,55.8409,56.1444,580537,0
+IAC.US,D,20230718,000000,56.087,56.3577,55.4225,56.0788,633964,0
+IAC.US,D,20230719,000000,56.5956,57.1247,55.9188,56.1034,745551,0
+IAC.US,D,20230720,000000,55.808,56.1362,54.5611,54.8318,1021077,0
+IAC.US,D,20230721,000000,55.2174,55.5455,54.5447,54.8072,672744,0
+IAC.US,D,20230724,000000,54.8072,55.1825,53.3429,53.5193,475584,0
+IAC.US,D,20230725,000000,53.6916,53.9459,53.0476,53.1665,560886,0
+IAC.US,D,20230726,000000,53.4947,54.274,53.2937,54.1756,440923,0
+IAC.US,D,20230727,000000,54.9631,55.1189,53.9213,54.2248,508344,0
+IAC.US,D,20230728,000000,55.1682,55.7424,54.5529,55.6194,388205,0
+IAC.US,D,20230731,000000,55.7834,57.1534,55.5824,57.096,599829,0
+IAC.US,D,20230801,000000,56.6038,57.3011,56.292,57.1124,547434,0
+IAC.US,D,20230802,000000,56.1444,56.8704,55.5824,55.8573,494784,0
+IAC.US,D,20230803,000000,55.4799,55.8162,53.6095,54.3314,769435,0
+IAC.US,D,20230804,000000,54.8154,55.3897,53.6177,53.7572,747144,0
+IAC.US,D,20230807,000000,54.1509,55.3486,53.872,55.3281,732662,0
+IAC.US,D,20230808,000000,54.2412,55.0451,53.1911,55.0287,867675,0
+IAC.US,D,20230809,000000,50.1231,50.5004,45.7875,46.05,3101056,0
+IAC.US,D,20230810,000000,46.0213,47.5226,45.3322,47.1985,1784719,0
+IAC.US,D,20230811,000000,46.5956,48.2034,46.3002,48.1214,833117,0
+IAC.US,D,20230814,000000,47.5718,47.9655,46.8253,47.4815,630055,0
+IAC.US,D,20230815,000000,47.0139,47.3134,46.3084,46.3413,531758,0
+IAC.US,D,20230816,000000,46.2674,46.2674,44.9549,44.9795,585399,0
+IAC.US,D,20230817,000000,45.1846,45.4799,44.5939,44.8154,592130,0
+IAC.US,D,20230818,000000,44.0689,45.1066,43.9951,44.4299,484847,0
+IAC.US,D,20230821,000000,44.397,45.242,44.2822,45.2256,489408,0
+IAC.US,D,20230822,000000,45.4061,45.8368,44.8236,44.9631,897608,0
+IAC.US,D,20230823,000000,45.1518,45.8039,44.9002,45.4799,511251,0
+IAC.US,D,20230824,000000,45.603,45.9065,44.6924,44.7498,431245,0
+IAC.US,D,20230825,000000,44.4955,45.0205,44.0525,44.4463,579382,0
+IAC.US,D,20230828,000000,44.5283,45.3486,44.4873,44.9631,530924,0
+IAC.US,D,20230829,000000,45.1189,45.5373,44.7949,45.1846,567991,0
+IAC.US,D,20230830,000000,44.9549,45.5372,44.84,45.0861,745553,0
+IAC.US,D,20230831,000000,45.3568,45.8224,45.2051,45.3897,712170,0
+IAC.US,D,20230901,000000,45.5783,46.0952,45.5619,45.7424,523722,0
+IAC.US,D,20230905,000000,45.5947,45.5947,44.5447,44.6924,749210,0
+IAC.US,D,20230906,000000,44.7088,44.8236,44.1838,44.3314,622332,0
+IAC.US,D,20230907,000000,44.0525,44.4545,43.5685,44.2822,733532,0
+IAC.US,D,20230908,000000,44.192,44.8811,44.0689,44.3888,597091,0
+IAC.US,D,20230911,000000,44.6103,44.8154,42.6989,43.1091,1126245,0
+IAC.US,D,20230912,000000,42.9943,43.8802,42.7974,43.224,554958,0
+IAC.US,D,20230913,000000,43.1829,43.3962,42.5431,43.1419,846115,0
+IAC.US,D,20230914,000000,43.708,44.2084,43.4701,43.5193,1089078,0
+IAC.US,D,20230915,000000,43.3634,43.6177,43.1829,43.3634,1613257,0
+IAC.US,D,20230918,000000,43.1173,43.5603,42.6579,43.2322,703008,0
+IAC.US,D,20230919,000000,43.2322,43.9459,42.6907,43.9212,878628,0
+IAC.US,D,20230920,000000,44.274,44.2986,43.5275,43.5357,777491,0
+IAC.US,D,20230921,000000,43.1255,43.1371,41.5997,42.0427,757559,0
+IAC.US,D,20230922,000000,42.2642,42.3286,41.0582,41.2715,707952,0
+IAC.US,D,20230925,000000,41.0418,41.4438,40.6399,41.0747,657821,0
+IAC.US,D,20230926,000000,40.5496,41.2469,40.5496,41.0172,679932,0
+IAC.US,D,20230927,000000,41.3864,41.7801,40.5004,40.8696,478113,0
+IAC.US,D,20230928,000000,40.8121,41.3454,40.443,40.968,698635,0
+IAC.US,D,20230929,000000,41.2223,42.2806,41.2059,41.3372,626239,0
+IAC.US,D,20231002,000000,41.3536,41.5915,40.6809,41.3043,565229,0
+IAC.US,D,20231003,000000,40.9926,41.3577,39.7949,40.1805,750300,0
+IAC.US,D,20231004,000000,40.3281,40.3856,39.5488,39.8769,1225939,0
+IAC.US,D,20231005,000000,39.6226,39.7129,38.9746,39.2453,599947,0
+IAC.US,D,20231006,000000,38.7039,40.4184,38.6423,40.2051,672695,0
+IAC.US,D,20231009,000000,39.6144,39.8605,39.1797,39.7457,456347,0
+IAC.US,D,20231010,000000,39.9098,40.9024,39.9098,40.082,532297,0
+IAC.US,D,20231011,000000,40.1969,40.3856,39.4094,39.8195,503896,0
+IAC.US,D,20231012,000000,39.7867,39.9344,38.146,38.548,634906,0
+IAC.US,D,20231013,000000,38.5562,38.6287,38.0271,38.3921,893386,0
+IAC.US,D,20231016,000000,38.6218,39.2576,38.3183,38.7121,662870,0
+IAC.US,D,20231017,000000,38.3101,38.7695,38.0722,38.2855,938860,0
+IAC.US,D,20231018,000000,38.1378,38.1419,37.0796,37.1452,662086,0
+IAC.US,D,20231019,000000,37.4159,37.9573,36.9934,37.3421,717040,0
+IAC.US,D,20231020,000000,37.4077,37.7892,36.977,37.3257,744114,0
+IAC.US,D,20231023,000000,37.2847,37.9491,36.8909,37.539,828537,0
+IAC.US,D,20231024,000000,37.7523,38.2281,37.0632,37.2272,780559,0
+IAC.US,D,20231025,000000,36.7186,36.8335,35.4225,35.5455,600909,0
+IAC.US,D,20231026,000000,35.4143,35.5062,34.397,34.4627,764360,0
+IAC.US,D,20231027,000000,34.4709,34.7088,34.2904,34.3232,621921,0
+IAC.US,D,20231030,000000,34.8318,34.9385,34.1427,34.8646,938526,0
+IAC.US,D,20231031,000000,34.9221,35.242,34.557,34.9057,944529,0
+IAC.US,D,20231101,000000,34.7006,34.9057,33.9541,34.5119,1104220,0
+IAC.US,D,20231102,000000,35.16,35.6768,35.1025,35.4307,787771,0
+IAC.US,D,20231103,000000,36.087,37.0386,36.087,36.7514,889482,0
+IAC.US,D,20231106,000000,36.7022,36.735,35.9967,36.3331,1513765,0
+IAC.US,D,20231107,000000,36.2674,36.7925,35.7752,36.7925,1361237,0
+IAC.US,D,20231108,000000,35.8491,37.9491,35.3568,36.7925,1380429,0
+IAC.US,D,20231109,000000,36.776,37.0878,35.9885,36.0459,908341,0
+IAC.US,D,20231110,000000,35.9639,37.4077,35.7506,37.2272,751913,0
+IAC.US,D,20231113,000000,36.9237,37.1206,36.4643,36.776,766875,0
+IAC.US,D,20231114,000000,37.9245,39.7047,37.3913,39.3929,1254446,0
+IAC.US,D,20231115,000000,39.5734,40.6481,39.5734,40.2092,1506524,0
+IAC.US,D,20231116,000000,39.9672,40.3692,39.6267,39.6801,1242104,0
+IAC.US,D,20231117,000000,39.5816,39.6637,38.9664,39.4832,680077,0
+IAC.US,D,20231120,000000,39.3519,40.361,39.3519,39.8031,733764,0
+IAC.US,D,20231121,000000,39.7047,39.7047,39.1961,39.3847,755018,0
+IAC.US,D,20231122,000000,39.7621,40.1887,39.3519,39.7375,435087,0
+IAC.US,D,20231124,000000,39.5898,39.9836,39.5488,39.7621,340149,0
+IAC.US,D,20231127,000000,39.3519,39.9836,39.2945,39.3519,698666,0
+IAC.US,D,20231128,000000,39.1715,39.516,38.6546,39.5078,576060,0
+IAC.US,D,20231129,000000,39.8441,40.1805,38.8023,38.9828,940371,0
+IAC.US,D,20231130,000000,39.073,39.4258,38.9253,39.2371,786643,0
+IAC.US,D,20231201,000000,39.1715,40.1887,38.8023,40.1313,859469,0
+IAC.US,D,20231204,000000,39.8277,40.1846,39.3273,39.8852,911710,0
+IAC.US,D,20231205,000000,39.5324,39.8168,39.0812,39.2863,533383,0
+IAC.US,D,20231206,000000,39.7703,40.0246,38.8269,38.8515,531532,0
+IAC.US,D,20231207,000000,38.9007,39.6226,38.6136,39.3683,639826,0
+IAC.US,D,20231208,000000,39.3765,40.4758,39.032,40.2543,794769,0
+IAC.US,D,20231211,000000,40.082,40.6071,39.845,40.1887,869663,0
+IAC.US,D,20231212,000000,40.0328,40.4266,39.3355,40,720291,0
+IAC.US,D,20231213,000000,40.0574,41.3372,39.7662,41.3043,823328,0
+IAC.US,D,20231214,000000,42.0263,43.1797,41.8294,43.0107,850846,0
+IAC.US,D,20231215,000000,43.0107,43.2732,42.0838,42.297,798096,0
+IAC.US,D,20231218,000000,42.42,42.5021,41.8622,42.1329,614449,0
+IAC.US,D,20231219,000000,42.3052,42.8548,42.3052,42.5841,643606,0
+IAC.US,D,20231220,000000,42.6169,43.2075,42.1001,42.2724,758125,0
+IAC.US,D,20231221,000000,42.781,43.8392,42.5677,43.4454,878484,0
+IAC.US,D,20231222,000000,43.5029,43.9392,43.3511,43.5521,498377,0
+IAC.US,D,20231226,000000,43.6751,43.872,43.0681,43.1911,381550,0
+IAC.US,D,20231227,000000,43.1993,43.429,42.822,42.945,388186,0
+IAC.US,D,20231228,000000,42.7317,43.7818,42.7317,43.6916,572574,0
+IAC.US,D,20231229,000000,43.7326,43.872,42.8384,42.9696,443295,0
+IAC.US,D,20240102,000000,42.5841,43.265,42.1985,42.9696,784790,0
+IAC.US,D,20240103,000000,42.2642,42.9943,41.1731,42.6743,884873,0
+IAC.US,D,20240104,000000,42.5677,42.8056,42.1083,42.6907,1118336,0
+IAC.US,D,20240105,000000,42.3626,43.5357,42.3626,42.6579,726260,0
+IAC.US,D,20240108,000000,42.6579,44.1427,42.3626,44.0279,640183,0
+IAC.US,D,20240109,000000,43.9459,43.9459,42.863,42.9204,810994,0
+IAC.US,D,20240110,000000,42.9122,43.1624,42.6005,42.6743,473541,0
+IAC.US,D,20240111,000000,42.4774,42.863,42.2559,42.5677,626647,0
+IAC.US,D,20240112,000000,43.0353,43.1501,40.927,40.9434,995291,0
+IAC.US,D,20240116,000000,40.6809,41.0007,39.9016,40.8203,881905,0
+IAC.US,D,20240117,000000,40.1066,40.525,39.6144,39.8769,668254,0
+IAC.US,D,20240118,000000,40.1969,41.1874,39.9098,41.1239,866847,0
+IAC.US,D,20240119,000000,41.493,41.7391,40.9106,41.4192,603344,0
+IAC.US,D,20240122,000000,41.854,42.9532,41.4602,42.2149,661080,0
+IAC.US,D,20240123,000000,42.7317,43.0681,42.0427,42.4528,395847,0
+IAC.US,D,20240124,000000,43.0681,43.0681,41.2551,41.3208,576263,0
+IAC.US,D,20240125,000000,41.7555,41.8868,41.2879,41.4848,559564,0
+IAC.US,D,20240126,000000,41.5012,42.297,41.5012,41.8868,431847,0
+IAC.US,D,20240129,000000,42.0427,42.8466,41.9934,42.6415,373585,0
+IAC.US,D,20240130,000000,42.3216,42.3544,41.8622,41.9852,443820,0
+IAC.US,D,20240131,000000,41.6243,42.5103,41.0418,41.1895,445997,0
+IAC.US,D,20240201,000000,41.3782,42.2477,41.292,42.2477,446751,0
+IAC.US,D,20240202,000000,42.1903,42.6169,41.7473,42.0755,533317,0
+IAC.US,D,20240205,000000,41.8786,42.2067,41.5587,42.0016,450574,0
+IAC.US,D,20240206,000000,42.1001,43.2322,42.1001,42.7974,456341,0
+IAC.US,D,20240207,000000,42.6579,42.8712,41.9852,42.0427,610214,0
+IAC.US,D,20240208,000000,41.9278,43.2855,41.9196,43.1501,515390,0
+IAC.US,D,20240209,000000,43.1501,43.5521,42.7235,43.429,487309,0
+IAC.US,D,20240212,000000,43.2404,44.1181,43.0681,43.4619,808373,0
+IAC.US,D,20240213,000000,42.2477,42.6005,41.7683,41.9852,910985,0
+IAC.US,D,20240214,000000,44.2986,44.9057,42.8384,44.3314,1609128,0
+IAC.US,D,20240215,000000,44.6596,46.0377,44.0361,45.7506,1206419,0
+IAC.US,D,20240216,000000,45.6522,46.8089,45.2338,46.7514,992317,0
+IAC.US,D,20240220,000000,47.1698,47.7605,46.5136,46.9073,1364959,0
+IAC.US,D,20240221,000000,46.3987,47.0304,46.1444,46.9647,711648,0
+IAC.US,D,20240222,000000,47.3995,47.703,46.8745,47.3093,732504,0
+IAC.US,D,20240223,000000,47.1288,47.3749,46.1444,46.5053,545634,0
+IAC.US,D,20240226,000000,46.3577,46.5381,45.6932,45.7096,453102,0
+IAC.US,D,20240227,000000,45.9147,46.3905,45.7506,46.3495,482597,0
+IAC.US,D,20240228,000000,45.8901,46.3249,45.8244,45.8983,405807,0
+IAC.US,D,20240229,000000,46.1116,46.7104,46.1034,46.5956,536090,0
+IAC.US,D,20240301,000000,46.5381,46.9893,45.9803,46.735,630631,0
+IAC.US,D,20240304,000000,46.3741,46.5587,43.306,43.3142,1217684,0
+IAC.US,D,20240305,000000,43.0025,43.5439,42.461,42.7071,764354,0
+IAC.US,D,20240306,000000,42.9943,43.1337,41.6981,42.1985,536915,0
+IAC.US,D,20240307,000000,42.2313,43.0312,41.8786,42.5759,475692,0
+IAC.US,D,20240308,000000,42.6579,43.6259,42.42,42.4282,511461,0
+IAC.US,D,20240311,000000,42.1493,42.822,42.1493,42.5759,669478,0
+IAC.US,D,20240312,000000,42.5431,43.1255,42.2642,42.9286,581793,0
+IAC.US,D,20240313,000000,42.6579,43.1337,42.3462,42.42,570671,0
+IAC.US,D,20240314,000000,42.4118,42.4528,41.6079,41.9442,674115,0
+IAC.US,D,20240315,000000,41.9278,42.1493,41.5669,42.0098,774624,0
+IAC.US,D,20240318,000000,42.1247,42.9201,42.0898,42.3626,586685,0
+IAC.US,D,20240319,000000,41.977,42.5595,41.7884,42.3216,495049,0
+IAC.US,D,20240320,000000,42.2149,43.6505,42.1493,43.5849,613992,0
+IAC.US,D,20240321,000000,43.9705,43.9705,43.0845,43.2158,597317,0
+IAC.US,D,20240322,000000,43.4783,43.5808,42.3872,42.6087,584225,0
+IAC.US,D,20240325,000000,42.4446,42.822,42.3216,42.5759,381493,0
+IAC.US,D,20240326,000000,42.781,43.8392,42.781,43.0927,709259,0
+IAC.US,D,20240327,000000,43.2814,43.749,43.0681,43.3388,733506,0
+IAC.US,D,20240328,000000,43.2568,43.9869,43.0845,43.7572,570972,0
+IAC.US,D,20240401,000000,43.9623,44.1017,43.5193,43.831,419626,0
+IAC.US,D,20240402,000000,43.3962,43.6259,42.8302,43.1911,661562,0
+IAC.US,D,20240403,000000,43.4372,43.4372,42.781,43.1583,1066890,0
+IAC.US,D,20240404,000000,43.2814,44.2084,41.9524,42.5185,868327,0
+IAC.US,D,20240405,000000,42.4118,42.8302,41.7719,42.7564,643458,0
+IAC.US,D,20240408,000000,42.7235,43.2116,42.1821,42.2313,568724,0
+IAC.US,D,20240409,000000,42.6087,44.3191,42.5185,42.7728,1030918,0
+IAC.US,D,20240410,000000,41.9852,41.9975,40.9352,41.0418,623063,0
+IAC.US,D,20240411,000000,41.1977,41.3618,40.6071,40.6645,726892,0
+IAC.US,D,20240412,000000,40.3938,40.3938,39.3109,39.5324,902634,0
+IAC.US,D,20240415,000000,39.7867,40.4102,39.1099,39.2945,702359,0
+IAC.US,D,20240416,000000,39.1304,39.2863,38.7572,38.8597,457323,0
+IAC.US,D,20240417,000000,39.114,39.114,38.5152,38.6054,466183,0
+IAC.US,D,20240418,000000,38.8105,39.557,38.6792,39.0402,424847,0
+IAC.US,D,20240419,000000,38.9171,39.4914,38.9171,39.3765,468272,0
+IAC.US,D,20240422,000000,39.7293,39.9754,39.2945,39.7703,515907,0
+IAC.US,D,20240423,000000,39.8113,40.4758,39.4832,40.3363,548062,0
+IAC.US,D,20240424,000000,40.4758,40.4758,39.8031,40.3363,631805,0
+IAC.US,D,20240425,000000,39.0648,39.9672,38.8515,39.4586,686340,0
+IAC.US,D,20240426,000000,39.8934,40.3035,39.7389,39.8852,677447,0
+IAC.US,D,20240429,000000,39.8523,40.3281,39.7867,40.1231,613665,0
+IAC.US,D,20240430,000000,39.7867,40.0336,38.9992,39.0156,666049,0
+IAC.US,D,20240501,000000,39.0894,39.8769,38.991,39.2535,728436,0
+IAC.US,D,20240502,000000,42.7892,44.356,41.5751,44.0197,6014720,0
+IAC.US,D,20240503,000000,44.2248,45.6522,43.7572,45.1764,17786074,0
+IAC.US,D,20240506,000000,45.3733,45.845,44.9795,45.7342,2511825,0
+IAC.US,D,20240507,000000,45.9311,46.6366,45.5783,46.2264,2006933,0
+IAC.US,D,20240508,000000,45.8162,46.6612,44.7908,45.1764,2158483,0
+IAC.US,D,20240509,000000,45.5619,46.2879,45.242,45.3815,1266378,0
+IAC.US,D,20240510,000000,45.3815,45.3815,45.0041,45.1764,1011533,0
+IAC.US,D,20240513,000000,45.5865,46.3249,45.4225,46.1936,749750,0
+IAC.US,D,20240514,000000,46.5792,47.7523,46.3905,47.3011,1099668,0
+IAC.US,D,20240515,000000,47.8015,47.8171,46.5463,47.1288,783234,0
+IAC.US,D,20240516,000000,47.137,47.2518,46.3659,46.776,638142,0
+IAC.US,D,20240517,000000,46.694,46.8909,44.9262,45.2584,1237005,0
+IAC.US,D,20240520,000000,45.1272,45.5209,43.2978,43.7982,1352264,0
+IAC.US,D,20240521,000000,43.8146,43.9377,41.8458,41.895,1100064,0
+IAC.US,D,20240522,000000,41.6981,42.0098,41.2879,41.3372,936640,0
+IAC.US,D,20240523,000000,41.3126,41.7139,40.2707,40.5742,681439,0
+IAC.US,D,20240524,000000,40.6071,41.1402,40.2789,40.8532,542480,0
+IAC.US,D,20240528,000000,40.8368,41.5258,40.7137,40.8039,563269,0
+IAC.US,D,20240529,000000,40.1231,40.1559,39.557,39.7047,591613,0
+IAC.US,D,20240530,000000,39.9508,40.1313,39.639,40.0984,517358,0
+IAC.US,D,20240531,000000,40.1723,40.9434,40.073,40.845,792637,0
+IAC.US,D,20240603,000000,41.2961,41.7309,40.5332,40.8121,577185,0
+IAC.US,D,20240604,000000,40.7711,41.0993,39.7211,39.7785,637006,0
+IAC.US,D,20240605,000000,40.0574,40.9106,39.4586,40.8039,611656,0
+IAC.US,D,20240606,000000,40.484,41.5012,40.3692,41.0747,479348,0
+IAC.US,D,20240607,000000,40.5578,41.1321,40.5332,40.9598,404428,0
+IAC.US,D,20240610,000000,40.5824,40.6891,39.9918,40.5824,698958,0
+IAC.US,D,20240611,000000,40.1805,40.4799,39.7867,39.9672,472740,0
+IAC.US,D,20240612,000000,41.1239,41.9278,40.443,40.8285,541254,0
+IAC.US,D,20240613,000000,40.8203,41.0008,39.8441,39.8605,404415,0
+IAC.US,D,20240614,000000,39.6308,40.0484,39.0156,39.2125,411345,0
+IAC.US,D,20240617,000000,39.1632,39.2945,38.2937,38.6792,747509,0
+IAC.US,D,20240618,000000,38.6464,38.8638,37.5144,37.7605,1249618,0
+IAC.US,D,20240620,000000,37.539,38.3839,37.539,38.2116,737753,0
+IAC.US,D,20240621,000000,38.0886,38.7695,37.9081,38.7121,1525846,0
+IAC.US,D,20240624,000000,38.7859,39.1386,38.3101,38.4495,613265,0
+IAC.US,D,20240625,000000,38.4249,38.4249,37.7769,38.2199,871358,0
+IAC.US,D,20240626,000000,37.8097,38.4454,37.8097,38.0312,822163,0
+IAC.US,D,20240627,000000,38.1706,38.589,38.0312,38.3511,732782,0
+IAC.US,D,20240628,000000,38.5726,38.7531,38.1132,38.4331,1502371,0
+IAC.US,D,20240701,000000,38.4742,38.8023,37.58,37.662,714741,0
+IAC.US,D,20240702,000000,37.7769,38.1296,37.4077,37.5964,706366,0
+IAC.US,D,20240703,000000,37.5964,38.2978,37.5964,38.0968,745708,0
+IAC.US,D,20240705,000000,38.0148,38.347,37.539,38.0722,1216457,0
+IAC.US,D,20240708,000000,38.3429,38.3634,37.8261,38.2855,919071,0
+IAC.US,D,20240709,000000,38.6136,40.2707,38.3675,39.5734,875550,0
+IAC.US,D,20240710,000000,39.6801,39.8277,38.4619,38.9992,693893,0
+IAC.US,D,20240711,000000,39.6719,40.2297,39.5078,40.0738,528641,0
+IAC.US,D,20240712,000000,40.2051,40.443,39.7867,39.9262,516953,0
+IAC.US,D,20240715,000000,39.8359,40.3692,39.5734,40.2871,677756,0
+IAC.US,D,20240716,000000,40.6071,41.4274,40.525,41.251,680606,0
+IAC.US,D,20240717,000000,40.886,41.7966,40.8532,41.3126,656786,0
+IAC.US,D,20240718,000000,41.2961,42.1657,41.2305,41.4438,946313,0
+IAC.US,D,20240719,000000,41.3454,42.5021,41.1568,42.379,780942,0
+IAC.US,D,20240722,000000,42.5431,43.3798,41.8704,43.2404,763479,0
+IAC.US,D,20240723,000000,43.1009,43.7244,42.9943,43.0435,554324,0
+IAC.US,D,20240724,000000,42.6579,42.9737,41.6653,41.7966,420676,0
+IAC.US,D,20240725,000000,41.6899,42.4938,41.3126,41.5422,427103,0
+IAC.US,D,20240726,000000,41.936,42.3462,41.5956,42.1985,353645,0
+IAC.US,D,20240729,000000,42.3298,42.863,42.1329,42.461,432326,0
+IAC.US,D,20240730,000000,42.6579,43.3019,42.4988,42.7646,331388,0
+IAC.US,D,20240731,000000,42.9614,44.4381,42.2642,43.3224,836600,0
+IAC.US,D,20240801,000000,43.3224,43.5685,39.8195,40.566,1131417,0
+IAC.US,D,20240802,000000,39.5078,40,38.3757,38.5398,1008510,0
+IAC.US,D,20240805,000000,36.3495,37.6046,35.6932,37.0139,1211982,0
+IAC.US,D,20240806,000000,37.1698,37.6456,36.8827,37.4077,819430,0
+IAC.US,D,20240807,000000,38.8105,41.37,38.4249,39.8441,1274768,0
+IAC.US,D,20240808,000000,40.0328,41.1649,38.7613,40.7301,925100,0
+IAC.US,D,20240809,000000,40.5989,40.7629,39.6308,40.6809,711276,0
+IAC.US,D,20240812,000000,40.6727,40.9106,39.6062,40.7219,558512,0
+IAC.US,D,20240813,000000,41.1239,41.936,40.8285,41.5997,596655,0
+IAC.US,D,20240814,000000,41.6489,42.1411,40.9434,41.4602,406278,0
+IAC.US,D,20240815,000000,42.0345,42.6005,41.7801,41.9196,413979,0
+IAC.US,D,20240816,000000,41.5833,42.297,41.5833,41.8212,486195,0
+IAC.US,D,20240819,000000,41.9934,42.7092,41.9934,42.5349,673899,0
+IAC.US,D,20240820,000000,42.4118,42.6989,41.9196,41.9934,410860,0
+IAC.US,D,20240821,000000,42.1083,42.1575,41.6981,42.1165,643713,0
+IAC.US,D,20240822,000000,42.2559,42.4364,41.7719,42.0755,1099267,0
+IAC.US,D,20240823,000000,42.2888,42.863,42.0509,42.6251,540955,0
+IAC.US,D,20240826,000000,43.0271,43.0271,42.5923,42.6661,513656,0
+IAC.US,D,20240827,000000,42.6579,42.781,42.4241,42.6825,342224,0
+IAC.US,D,20240828,000000,42.5267,42.6005,41.7966,42.0755,445996,0
+IAC.US,D,20240829,000000,42.3544,43.3019,42.2272,42.822,436828,0
+IAC.US,D,20240830,000000,43.0435,43.3388,42.5021,43.2978,589415,0
+IAC.US,D,20240903,000000,42.781,43.2568,41.9114,42.1165,547533,0
+IAC.US,D,20240904,000000,41.9032,42.9532,41.8622,42.4528,438242,0
+IAC.US,D,20240905,000000,42.4364,43.1665,42.2477,42.3544,541916,0
+IAC.US,D,20240906,000000,42.1165,42.4528,41.05,41.2633,538326,0
+IAC.US,D,20240909,000000,41.329,41.7555,41.05,41.1977,648820,0
+IAC.US,D,20240910,000000,41.3372,41.3372,40.3774,40.3856,563409,0
+IAC.US,D,20240911,000000,40.2461,41.4602,40.1846,41.4028,734846,0
+IAC.US,D,20240912,000000,41.5833,42.3831,41.3946,42.0837,381472,0
+IAC.US,D,20240913,000000,42.3544,43.2855,42.3544,42.8548,451538,0
+IAC.US,D,20240916,000000,42.9943,43.4372,42.7482,43.388,522156,0
+IAC.US,D,20240917,000000,43.6587,44.2412,43.6136,43.8638,465859,0
+IAC.US,D,20240918,000000,43.9541,44.8564,43.831,44.3396,644303,0
+IAC.US,D,20240919,000000,45.0533,45.1518,44.3314,44.8318,632632,0
+IAC.US,D,20240920,000000,44.5447,44.6505,44.0648,44.5939,880282,0
+IAC.US,D,20240923,000000,44.758,44.8236,44.3396,44.356,486522,0
+IAC.US,D,20240924,000000,44.4627,44.8153,44.2412,44.3314,645625,0
+IAC.US,D,20240925,000000,44.2412,44.4299,43.4495,43.4865,650332,0
+IAC.US,D,20240926,000000,44.0033,44.8893,43.8966,44.8482,611239,0
+IAC.US,D,20240927,000000,45.2338,45.4471,44.5857,44.8728,981819,0
+IAC.US,D,20240930,000000,44.6432,45.0738,43.9951,44.1509,579354,0
+IAC.US,D,20241001,000000,43.9212,43.9623,41.9032,42.379,665887,0
+IAC.US,D,20241002,000000,42.3134,42.9779,42.2806,42.461,499286,0
+IAC.US,D,20241003,000000,41.9032,42.2395,41.5833,41.9032,338747,0
+IAC.US,D,20241004,000000,42.379,42.6497,42.1985,42.3954,379928,0
+IAC.US,D,20241007,000000,42.297,42.4938,41.9145,42.2313,509415,0
+IAC.US,D,20241008,000000,42.1575,42.8138,41.9278,42.6907,662110,0
+IAC.US,D,20241009,000000,42.5267,43.3962,42.4135,43.0599,400304,0
+IAC.US,D,20241010,000000,42.6005,43.1826,42.4938,42.6497,311664,0
+IAC.US,D,20241011,000000,42.74,43.6464,42.74,43.3224,290360,0
+IAC.US,D,20241014,000000,43.3224,43.429,43.0196,43.4044,292886,0
+IAC.US,D,20241015,000000,43.6259,44.4873,43.4372,43.9869,511773,0
+IAC.US,D,20241016,000000,44.2822,44.4627,43.7203,43.9459,339676,0
+IAC.US,D,20241017,000000,43.9459,43.9459,42.863,43.7326,359436,0
+IAC.US,D,20241018,000000,43.6505,44.2084,43.5808,44.1756,489301,0
+IAC.US,D,20241021,000000,43.8392,44.1756,43.0189,43.2404,499218,0
+IAC.US,D,20241022,000000,42.9779,43.3552,42.904,43.3142,282107,0
+IAC.US,D,20241023,000000,43.2404,43.3306,42.4897,42.6661,375043,0
+IAC.US,D,20241024,000000,42.8466,42.904,42.3052,42.4405,994694,0
+IAC.US,D,20241025,000000,42.8876,42.8958,41.8786,41.9606,672619,0
+IAC.US,D,20241028,000000,42.3216,42.7892,42.2067,42.2149,1013854,0
+IAC.US,D,20241029,000000,42.1493,42.5021,41.9975,42.1329,829439,0
+IAC.US,D,20241030,000000,42.4118,43.388,41.813,41.8376,915072,0
+IAC.US,D,20241031,000000,41.7801,41.7801,39.2535,39.3355,1236773,0
+IAC.US,D,20241101,000000,39.3437,40.2051,39.3437,40.1723,665080,0
+IAC.US,D,20241104,000000,39.9918,40.5742,39.9631,40.5578,487436,0
+IAC.US,D,20241105,000000,40.4676,41.9688,40.3345,41.8212,874088,0
+IAC.US,D,20241106,000000,43.2732,43.7736,42.6661,43.6916,958760,0
+IAC.US,D,20241107,000000,43.6998,45.0041,43.6998,44.6021,704623,0
+IAC.US,D,20241108,000000,44.3724,44.8482,43.3634,43.8556,653574,0
+IAC.US,D,20241111,000000,44.6842,45.2502,44.2043,45.201,1249261,0
+IAC.US,D,20241112,000000,44.4299,45.1107,39.4996,39.5242,2255620,0
+IAC.US,D,20241113,000000,39.7375,40.6973,38.1952,38.5644,1012819,0
+IAC.US,D,20241114,000000,38.9828,39.2781,38.466,38.5398,973668,0
+IAC.US,D,20241115,000000,38.4331,38.5644,37.7194,38.5152,1064996,0
+IAC.US,D,20241118,000000,38.4085,38.9664,38.4085,38.7285,789013,0
+IAC.US,D,20241119,000000,38.3101,39.3191,38.3101,39.0894,826355,0
+IAC.US,D,20241120,000000,39.114,39.3765,38.548,39.1468,486793,0
+IAC.US,D,20241121,000000,38.8105,39.4504,38.6874,39.155,1291780,0
+IAC.US,D,20241122,000000,39.155,40.2707,39.155,39.7621,1308708,0
+IAC.US,D,20241125,000000,40.0082,40.8778,39.7867,39.8359,776262,0
+IAC.US,D,20241126,000000,39.4832,39.6596,39.0894,39.1797,558935,0
+IAC.US,D,20241127,000000,39.2781,39.6719,38.3101,38.5808,588784,0
+IAC.US,D,20241129,000000,38.6546,39.2904,38.589,38.8269,575461,0
+IAC.US,D,20241202,000000,38.8269,39.8441,38.6546,39.7867,613812,0
+IAC.US,D,20241203,000000,39.5816,40.0082,39.2699,39.5816,570746,0
+IAC.US,D,20241204,000000,39.5816,39.7047,39.1222,39.2289,533964,0
+IAC.US,D,20241205,000000,39.3027,39.8236,38.991,39.0074,790378,0
+IAC.US,D,20241206,000000,39.3519,39.5406,39.032,39.4832,521043,0
+IAC.US,D,20241209,000000,39.5816,40.7793,39.5242,39.7129,679313,0
+IAC.US,D,20241210,000000,38.8351,39.3191,37.9163,38.3921,928207,0
+IAC.US,D,20241211,000000,38.8187,38.9664,37.8999,37.9491,745054,0
+IAC.US,D,20241212,000000,37.7358,38.1296,37.5226,37.9327,994433,0
+IAC.US,D,20241213,000000,37.7276,37.9984,36.3495,36.4807,894915,0
+IAC.US,D,20241216,000000,36.3987,37.3913,36.3002,36.7268,1036807,0
+IAC.US,D,20241217,000000,36.5546,37.1657,36.0459,36.1854,724446,0
+IAC.US,D,20241218,000000,36.251,36.5299,34.5775,34.6267,931810,0
+IAC.US,D,20241219,000000,34.9877,35.283,33.6998,34.2494,1390947,0
+IAC.US,D,20241220,000000,33.9295,35.2527,33.9295,34.6842,2665065,0
+IAC.US,D,20241223,000000,34.6596,35.4061,34.6349,34.9549,1764475,0
+IAC.US,D,20241224,000000,34.8646,35.0246,34.5201,34.9221,423207,0
+IAC.US,D,20241226,000000,34.7662,35.5414,34.4791,35.4307,737193,0
+IAC.US,D,20241227,000000,35.2994,35.5701,34.5939,35.3815,895127,0
+IAC.US,D,20241230,000000,35.1189,35.4635,34.5283,35.0533,1015409,0
+IAC.US,D,20241231,000000,35.2666,35.6522,35.1587,35.3897,663099,0
+IAC.US,D,20250102,000000,35.5209,35.5623,33.7818,34.9549,912678,0
+IAC.US,D,20250103,000000,35.2912,35.726,34.9754,35.4963,608878,0
+IAC.US,D,20250106,000000,35.7998,36.4889,35.7014,35.7424,869123,0
+IAC.US,D,20250107,000000,35.8491,36.1567,34.9139,35.16,543652,0
+IAC.US,D,20250108,000000,34.7908,34.9057,34.1591,34.2002,859303,0
+IAC.US,D,20250110,000000,33.6751,34.3478,33.429,33.8064,821499,0
+IAC.US,D,20250113,000000,33.3306,34.2002,32.8712,34.0361,1017093,0
+IAC.US,D,20250114,000000,34.0935,34.5242,32.4938,34.1674,1460622,0
+IAC.US,D,20250115,000000,35.1189,35.3076,34.4135,34.9467,797730,0
+IAC.US,D,20250116,000000,34.7498,35.3893,34.6555,35.1518,967706,0
+IAC.US,D,20250117,000000,35.7424,35.8491,34.5611,34.7006,892098,0
+IAC.US,D,20250121,000000,35.0943,35.2666,34.356,34.676,878746,0
+IAC.US,D,20250122,000000,34.7006,34.8564,34.0607,34.0607,696832,0
+IAC.US,D,20250123,000000,33.8802,34.3888,33.6341,34.3396,591852,0
+IAC.US,D,20250124,000000,34.0033,35.0472,33.9459,34.9385,748207,0
+IAC.US,D,20250127,000000,34.5939,35.9557,34.5816,35.4389,754698,0
+IAC.US,D,20250128,000000,35.5291,35.644,34.8236,34.9959,617692,0
+IAC.US,D,20250129,000000,35.1764,35.3404,34.8646,35.0615,466963,0
+IAC.US,D,20250130,000000,35.4471,35.4471,34.676,34.717,1210740,0
+IAC.US,D,20250131,000000,34.9139,35.4635,34.5037,34.7252,526436,0
+IAC.US,D,20250203,000000,34.2494,34.5611,33.5193,34.0607,585338,0
+IAC.US,D,20250204,000000,34.315,35.6522,34.2371,35.5127,742881,0
+IAC.US,D,20250205,000000,35.2748,35.5783,34.8646,35.0287,708046,0
+IAC.US,D,20250206,000000,35.0287,35.3486,34.4011,34.7006,631410,0
+IAC.US,D,20250207,000000,34.8072,34.8072,33.913,34.1263,816614,0
+IAC.US,D,20250210,000000,34.5283,34.5283,33.8638,33.9377,851614,0
+IAC.US,D,20250211,000000,33.5685,34.3314,33.5603,33.6341,1546530,0
+IAC.US,D,20250212,000000,34.9467,36.694,34.7211,35.5947,3375974,0
+IAC.US,D,20250213,000000,36.3249,39.4176,36.3167,39.3519,2200637,0
+IAC.US,D,20250214,000000,39.5488,39.7867,38.4537,38.5726,2477941,0
+IAC.US,D,20250218,000000,38.8679,38.9664,38.0066,38.5398,2060112,0
+IAC.US,D,20250219,000000,38.1378,38.589,37.8794,38.2363,1248916,0
+IAC.US,D,20250220,000000,38.1132,38.4208,37.863,38.0394,891522,0
+IAC.US,D,20250221,000000,38.1788,38.2859,36.9647,37.4569,1320664,0
+IAC.US,D,20250224,000000,37.5226,38.2445,37.1124,37.9327,1700114,0
+IAC.US,D,20250225,000000,37.9491,38.0476,37.3421,37.5882,1111469,0
+IAC.US,D,20250226,000000,37.7605,37.7605,36.9319,37.178,995284,0
+IAC.US,D,20250227,000000,37.0386,38.7572,36.9155,38.1952,1989756,0
+IAC.US,D,20250228,000000,37.9655,38.3962,37.4569,37.9163,1481653,0
+IAC.US,D,20250303,000000,38.0312,38.7244,37.2847,37.3257,1280575,0
+IAC.US,D,20250304,000000,36.9073,37.1616,35.8901,36.5463,1724742,0
+IAC.US,D,20250305,000000,36.7432,37.3257,36.6202,37.178,1445592,0
+IAC.US,D,20250306,000000,36.8581,37.4906,36.2428,36.2838,1457766,0
+IAC.US,D,20250307,000000,36.2756,36.5546,34.9549,36.169,1517234,0
+IAC.US,D,20250310,000000,35.4881,36.8089,35.4881,36.0623,1903787,0
+IAC.US,D,20250311,000000,36.0049,36.9647,35.8244,35.9147,1349819,0
+IAC.US,D,20250312,000000,36.2018,36.3987,35.566,36.0459,1516935,0
+IAC.US,D,20250313,000000,36.0377,36.4479,35.5865,35.7096,1651669,0
+IAC.US,D,20250314,000000,35.8573,36.694,35.8573,36.5546,1181328,0
+IAC.US,D,20250317,000000,37.2026,38.7941,37.1616,38.6546,1830646,0
+IAC.US,D,20250318,000000,38.4742,38.9418,38.1706,38.5152,1233851,0
+IAC.US,D,20250319,000000,38.5152,39.7211,38.4003,39.6062,1290429,0
+IAC.US,D,20250320,000000,39.5488,40.8368,39.3519,39.8195,1446036,0
+IAC.US,D,20250321,000000,40.1641,40.3774,39.2289,39.6965,2530383,0
+IAC.US,D,20250324,000000,40.1313,41.0911,39.959,41.0172,1452673,0
+IAC.US,D,20250325,000000,41.0008,41.4192,40.1148,40.5414,1041403,0
+IAC.US,D,20250326,000000,40.566,40.6399,39.6719,40.1723,953200,0
+IAC.US,D,20250327,000000,39.8113,40.2707,39.5898,40.082,1016461,0
+IAC.US,D,20250328,000000,39.8031,39.8195,37.1452,37.9984,1429110,0
+IAC.US,D,20250331,000000,37.4651,37.9902,37.0304,37.6866,1195785,0
+IAC.US,D,20250401,000000,37.955,39.47,37.76,39.26,1906867,0
+IAC.US,D,20250402,000000,38.54,40.3,38.45,40.02,1427734,0
+IAC.US,D,20250403,000000,38.38,38.5,36.655,36.76,1839924,0
+IAC.US,D,20250404,000000,35.67,37.11,35.2605,35.47,1966507,0
+IAC.US,D,20250407,000000,34.32,36.34,33.13,34.53,1944567,0
+IAC.US,D,20250408,000000,35.46,35.46,32.22,32.68,1369605,0
+IAC.US,D,20250409,000000,32.32,35.79,32.045,35.56,2365766,0
+IAC.US,D,20250410,000000,35.56,35.64,33.7,34.32,1528467,0
+IAC.US,D,20250411,000000,34.41,34.942,33.7175,34.19,1182010,0
+IAC.US,D,20250414,000000,34.77,34.93,33.81,33.85,1267030,0
+IAC.US,D,20250415,000000,33.36,33.995,33.28,33.77,1027222,0
+IAC.US,D,20250416,000000,33.15,33.76,32.18,32.75,964217,0
+IAC.US,D,20250417,000000,32.77,33.35,32.6563,33.02,826162,0
+IAC.US,D,20250421,000000,32.87,32.94,32.26,32.9,760944,0
+IAC.US,D,20250422,000000,33.21,33.88,33.09,33.55,1253772,0
+IAC.US,D,20250423,000000,34.7,35.41,33.91,34.17,699825,0
+IAC.US,D,20250424,000000,34.19,35.22,34.19,35.17,590227,0
+IAC.US,D,20250425,000000,35.28,35.75,34.95,35.55,673423,0
+IAC.US,D,20250428,000000,35.82,36.29,35.115,35.46,947168,0
+IAC.US,D,20250429,000000,35.46,35.99,35.18,35.79,820066,0
+IAC.US,D,20250430,000000,35,35.13,34.22,34.94,984056,0
+IAC.US,D,20250501,000000,35.4,35.865,35.1798,35.44,777505,0
+IAC.US,D,20250502,000000,35.81,36.24,35.16,35.31,668257,0
+IAC.US,D,20250505,000000,34.64,36.16,34.55,35.35,1023087,0
+IAC.US,D,20250506,000000,33.35,35.09,33.11,34.09,1671104,0
+IAC.US,D,20250507,000000,34.87,35.64,34.67,35.32,1658870,0
+IAC.US,D,20250508,000000,35.36,37.25,35.215,36.77,1872712,0
+IAC.US,D,20250509,000000,37.11,37.745,36.71,37.02,1617634,0
+IAC.US,D,20250512,000000,38.53,39.385,37.96,39.34,1880616,0
+IAC.US,D,20250513,000000,39.49,39.94,38.73,38.77,1364351,0
+IAC.US,D,20250514,000000,38.85,39.51,38.7,38.89,1187620,0
+IAC.US,D,20250515,000000,38.71,38.85,37.5,37.89,1093339,0
+IAC.US,D,20250516,000000,38.12,38.225,37.74,37.8,1049771,0
+IAC.US,D,20250519,000000,37.11,37.79,36.85,37.5,978129,0
+IAC.US,D,20250520,000000,37.36,37.63,36.955,37.04,766652,0
+IAC.US,D,20250521,000000,36.64,37.16,36.51,36.55,1308310,0
+IAC.US,D,20250522,000000,36.68,37.24,36.32,36.53,1048528,0
+IAC.US,D,20250523,000000,35.76,36.52,35.66,36.31,889471,0
+IAC.US,D,20250527,000000,36.95,37.2,36.375,37.16,701202,0
+IAC.US,D,20250528,000000,37.01,37.21,36.5,36.51,959877,0
+IAC.US,D,20250529,000000,36.98,37.09,36.195,36.31,840369,0
+IAC.US,D,20250530,000000,36.08,36.54,35.45,35.96,1426341,0
+IAC.US,D,20250602,000000,35.85,36.075,35.295,35.62,1316670,0
+IAC.US,D,20250603,000000,35.6,36.46,34.84,36.33,1128619,0
+IAC.US,D,20250604,000000,36.27,36.78,35.835,36.58,716933,0
+IAC.US,D,20250605,000000,36.64,36.7168,36.185,36.27,665924,0
+IAC.US,D,20250606,000000,36.52,36.765,35.94,35.98,1051411,0
+IAC.US,D,20250609,000000,36.04,36.92,36.04,36.7,959239,0
+IAC.US,D,20250610,000000,36.82,37.33,36.33,37.05,771339,0
+IAC.US,D,20250611,000000,37.37,37.81,36.89,37.1,1106020,0
+IAC.US,D,20250612,000000,36.8,37.305,36.51,36.55,776089,0
+IAC.US,D,20250613,000000,36,36.26,35.475,35.75,811827,0
+IAC.US,D,20250616,000000,36.2,38.07,36.0644,37.88,1191539,0
+IAC.US,D,20250617,000000,37.47,37.595,36.89,37.2,987716,0
+IAC.US,D,20250618,000000,37.2,37.88,36.79,36.81,1196502,0
+IAC.US,D,20250620,000000,37.01,37.31,36.4901,37.14,2458319,0
+IAC.US,D,20250623,000000,37.02,37.32,36.34,36.84,959158,0
+IAC.US,D,20250624,000000,37.46,37.74,37.1,37.12,1371485,0
+IAC.US,D,20250625,000000,37.31,37.375,36.31,36.39,1050741,0
+IAC.US,D,20250626,000000,36.46,36.955,36.04,36.9,606181,0
+IAC.US,D,20250627,000000,37.12,37.61,36.85,37.54,1087021,0
+IAC.US,D,20250630,000000,37.81,37.912,37.26,37.34,713311,0
+IAC.US,D,20250701,000000,37.29,39.38,37.29,38.88,905084,0
+IAC.US,D,20250702,000000,38.88,39.41,38.49,39.38,848677,0
+IAC.US,D,20250703,000000,39.44,39.79,38.69,38.81,442326,0
+IAC.US,D,20250707,000000,38.33,38.77,37.89,38.15,798739,0
+IAC.US,D,20250708,000000,38.42,39.12,38.37,38.95,572926,0
+IAC.US,D,20250709,000000,39,39.98,38.76,39.94,696905,0
+IAC.US,D,20250710,000000,40.03,41.86,39.835,41.67,881118,0
+IAC.US,D,20250711,000000,41.26,41.494,40.5,40.6,742741,0
+IAC.US,D,20250714,000000,40.53,40.975,40.06,40.45,626559,0
+IAC.US,D,20250715,000000,40.78,41.03,40.1701,40.43,571718,0
+IAC.US,D,20250716,000000,40.71,40.92,40.12,40.46,549487,0
+IAC.US,D,20250717,000000,40.62,41.31,40.62,40.98,562784,0
+IAC.US,D,20250718,000000,41.3,41.39,40.68,40.76,470923,0
+IAC.US,D,20250721,000000,40.8,41.29,40.43,40.77,609131,0
+IAC.US,D,20250722,000000,40.68,41.4,40.5789,41.12,769584,0
+IAC.US,D,20250723,000000,41.19,41.47,40.86,41.14,576264,0
+IAC.US,D,20250724,000000,40.9,41.26,40.51,40.56,1113354,0
+IAC.US,D,20250725,000000,40.71,40.815,40.1,40.65,1023829,0
+IAC.US,D,20250728,000000,40.7,40.975,40.29,40.34,692987,0
+IAC.US,D,20250729,000000,40.28,40.55,39.31,39.45,752114,0
+IAC.US,D,20250730,000000,39.6,39.76,38.97,39.3,701192,0
+IAC.US,D,20250731,000000,39.14,39.88,38.385,39.3,1139124,0
+IAC.US,D,20250801,000000,38.77,38.99,38.02,38.83,1062226,0
+IAC.US,D,20250804,000000,39.06,39.56,38.775,39.52,1572435,0
+IAC.US,D,20250805,000000,37,37.0101,32.075,34.38,7221456,0
+IAC.US,D,20250806,000000,34.11,34.82,33.25,34.725,2489837,0
+IAC.US,D,20250807,000000,35.18,35.84,34.59,34.985,2714879,0
+IAC.US,D,20250808,000000,34.82,34.895,34.02,34.17,1591347,0
+IAC.US,D,20250811,000000,34.19,34.6,33.73,34.07,1529692,0
+IAC.US,D,20250812,000000,34.26,34.66,33.79,33.95,1206382,0
+IAC.US,D,20250813,000000,34.03,35.72,34.03,35.62,1084598,0
+IAC.US,D,20250814,000000,35.21,35.5,35.035,35.14,1017668,0
+IAC.US,D,20250815,000000,35.32,35.985,35.13,35.46,1288864,0
+IAC.US,D,20250818,000000,35.26,35.6,35.06,35.24,1432451,0
+IAC.US,D,20250819,000000,35.49,35.72,35.4,35.59,1140983,0
+IAC.US,D,20250820,000000,35.44,35.4854,34.92,35.3,870143,0
+IAC.US,D,20250821,000000,34.97,35.42,34.7,35.36,705163,0
+IAC.US,D,20250822,000000,35.8,36.8605,35.635,36.43,2253980,0
+IAC.US,D,20250825,000000,36.33,36.59,35.61,35.7,980160,0
+IAC.US,D,20250826,000000,35.66,36.22,35,35.97,1191505,0
+IAC.US,D,20250827,000000,35.93,36.79,35.675,36.76,1129010,0
+IAC.US,D,20250828,000000,37,37.1,36.385,36.71,790958,0
+IAC.US,D,20250829,000000,36.67,36.89,36.4825,36.62,775075,0
+IAC.US,D,20250902,000000,36.02,36.61,35.72,36.58,1204956,0
+IAC.US,D,20250903,000000,36.75,37.25,36.185,36.29,912750,0
+IAC.US,D,20250904,000000,36.11,36.79,35.71,36.79,1601510,0
+IAC.US,D,20250905,000000,36.94,38.05,36.79,37.19,1613994,0
+IAC.US,D,20250908,000000,37.31,37.38,36.13,36.49,980967,0
+IAC.US,D,20250909,000000,36.49,36.53,35.82,35.97,1541751,0
+IAC.US,D,20250910,000000,35.87,36.37,35.125,35.94,1420322,0
+IAC.US,D,20250911,000000,36,36.84,35.77,36.75,1294688,0
+IAC.US,D,20250912,000000,36.67,36.75,35.995,36.07,1042567,0
+IAC.US,D,20250915,000000,36.23,36.47,35.91,36.07,913013,0
+IAC.US,D,20250916,000000,36.18,36.68,36,36.66,1035968,0
+IAC.US,D,20250917,000000,36.89,37.7,36.68,36.98,1714259,0
+IAC.US,D,20250918,000000,37.25,38.09,36.84,38,1412533,0
+IAC.US,D,20250919,000000,38.05,38.05,36.2,36.23,2015053,0
+IAC.US,D,20250922,000000,36.33,36.475,34.92,35.25,1867857,0
+IAC.US,D,20250923,000000,35.39,35.61,34.66,34.8,1324721,0
+IAC.US,D,20250924,000000,34.72,35.12,34.38,34.62,1111585,0
+IAC.US,D,20250925,000000,34.2,34.59,33.96,34.4,1155314,0
+IAC.US,D,20250926,000000,34.46,35.52,34.46,35.04,1323637,0
+IAC.US,D,20250929,000000,35.58,35.58,34.92,35.15,1582779,0
+IAC.US,D,20250930,000000,35.05,35.365,33.84,34.07,1331058,0
+IAC.US,D,20251001,000000,33.93,34.545,33.89,34.18,1538890,0
+IAC.US,D,20251002,000000,34.39,34.485,33.94,34.39,1320443,0
+IAC.US,D,20251003,000000,34.52,35.22,34.39,34.59,1546086,0
+IAC.US,D,20251006,000000,34.6,34.61,34.05,34.22,660034,0
+IAC.US,D,20251007,000000,34.17,34.2206,33.44,33.47,1034783,0
+IAC.US,D,20251008,000000,33.66,33.74,33.27,33.33,717892,0
+IAC.US,D,20251009,000000,33.58,33.66,33.155,33.41,752430,0
+IAC.US,D,20251010,000000,33.45,33.59,32.06,32.15,1198093,0
+IAC.US,D,20251013,000000,32.63,32.89,32.18,32.86,735695,0
+IAC.US,D,20251014,000000,32.4,33.51,32.27,33.3,668006,0
+IAC.US,D,20251015,000000,33.58,33.69,33.07,33.29,709930,0
+IAC.US,D,20251016,000000,33.59,33.81,32.51,32.85,889603,0
+IAC.US,D,20251017,000000,32.55,33,32.445,32.73,751912,0
+IAC.US,D,20251020,000000,33.15,33.47,32.91,33.34,547458,0
+IAC.US,D,20251021,000000,33.22,34.23,33.16,33.96,1263863,0
+IAC.US,D,20251022,000000,33.78,34.1999,33.625,33.67,993638,0
+IAC.US,D,20251023,000000,33.67,34.065,33.5,33.84,957539,0
+IAC.US,D,20251024,000000,34.08,34.16,33.81,33.94,713907,0
+IAC.US,D,20251027,000000,34.07,34.33,33.64,33.65,1151608,0
+IAC.US,D,20251028,000000,33.54,33.57,32.83,32.86,897908,0
+IAC.US,D,20251029,000000,32.71,32.77,31.575,31.74,1414048,0
+IAC.US,D,20251030,000000,31.34,32.1,31.3,31.82,1434607,0
+IAC.US,D,20251031,000000,31.97,32.39,31.7301,32.22,1617980,0
+IAC.US,D,20251103,000000,32.11,32.61,31.73,32.56,1595151,0
+IAC.US,D,20251104,000000,31.5,32.47,29.56,32,4712404,0
+IAC.US,D,20251105,000000,31.9,33.25,31.765,33.01,1809176,0
+IAC.US,D,20251106,000000,33.02,34.43,33.02,33.14,2041838,0
+IAC.US,D,20251107,000000,32.88,33.63,32.685,33.23,1352143,0
+IAC.US,D,20251110,000000,33.68,34.2,33.25,34.01,1005332,0
+IAC.US,D,20251111,000000,33.95,34.5,33.76,33.81,1029393,0
+IAC.US,D,20251112,000000,33.81,34.5,33.71,34.14,1257218,0
+IAC.US,D,20251113,000000,34.02,34.34,33.765,33.87,985517,0
+IAC.US,D,20251114,000000,33.55,33.62,32.945,33.22,1236917,0
+IAC.US,D,20251117,000000,33.29,33.29,32.48,32.65,1724072,0
+IAC.US,D,20251118,000000,32.32,32.96,32,32.71,769429,0
+IAC.US,D,20251119,000000,32.6,32.745,31.89,31.99,842663,0
+IAC.US,D,20251120,000000,31.55,32.97,31.46,31.52,1199566,0
+IAC.US,D,20251121,000000,31.76,33.22,31.42,32.7,1316804,0
+IAC.US,D,20251124,000000,32.8,33.55,32.59,33.22,1116984,0
+IAC.US,D,20251125,000000,33.48,34.61,33.48,34.37,1189646,0
+IAC.US,D,20251126,000000,34.24,34.98,34.24,34.62,1302596,0
+IAC.US,D,20251128,000000,34.8,35.13,34.73,35.07,851606,0
+IAC.US,D,20251201,000000,34.61,35.9,34.5,35.7,999552,0
+IAC.US,D,20251202,000000,35.7,36.27,35.0955,36.11,1026022,0
+IAC.US,D,20251203,000000,36,36.78,35.92,36.65,934118,0
+IAC.US,D,20251204,000000,36.75,36.93,35.95,36.17,958106,0
+IAC.US,D,20251205,000000,36.15,36.78,36.13,36.76,1244762,0
+IAC.US,D,20251208,000000,36.8,37.27,36.61,36.71,894226,0
+IAC.US,D,20251209,000000,36.46,37.41,36.46,36.905,854393,0
+IAC.US,D,20251210,000000,36.87,38.06,36.87,37.83,1091319,0
+IAC.US,D,20251211,000000,37.83,38.315,37.685,38.15,709993,0
+IAC.US,D,20251212,000000,38.58,38.81,38.45,38.61,818952,0
+IAC.US,D,20251215,000000,38.04,38.21,37.06,38.03,1560282,0
+IAC.US,D,20251216,000000,38.12,38.76,38.065,38.68,1385542,0
+IAC.US,D,20251217,000000,38.69,39.13,38.475,39.09,1280533,0
+IAC.US,D,20251218,000000,39.27,39.94,39.06,39.47,1371880,0
+IAC.US,D,20251219,000000,39.33,40.295,39.2,40.06,2222093,0
+IAC.US,D,20251222,000000,40.09,40.55,39.955,40.18,1296936,0
+IAC.US,D,20251223,000000,40.01,40.1,39.68,39.92,872561,0
+IAC.US,D,20251224,000000,39.92,39.97,39.61,39.77,376920,0
+IAC.US,D,20251226,000000,39.69,40.13,39.56,40.1,768962,0
+IAC.US,D,20251229,000000,39.9,40.155,39.725,40.04,717927,0
+IAC.US,D,20251230,000000,39.99,40.24,39.58,39.59,830033,0
+IAC.US,D,20251231,000000,39.5,39.785,39.01,39.1,838849,0
+IAC.US,D,20260102,000000,39.27,39.48,38.63,39.04,928020,0
+IAC.US,D,20260105,000000,39.01,39.75,38.865,38.91,867938,0
+IAC.US,D,20260106,000000,38.79,39.69,38.7,39.57,763294,0
+IAC.US,D,20260107,000000,39.56,39.57,38.19,38.58,938930,0
+IAC.US,D,20260108,000000,38.58,39.775,38.21,39.19,755881,0
+IAC.US,D,20260109,000000,39.2,39.565,38.6376,39.41,856071,0
+IAC.US,D,20260112,000000,38.97,39.805,38.905,39.64,679469,0
+IAC.US,D,20260113,000000,39.67,40.215,39.4,40.2,719572,0
+IAC.US,D,20260114,000000,40.19,40.275,39.365,39.64,610902,0
+IAC.US,D,20260115,000000,39.9,40.65,39.725,40.58,844017,0
+IAC.US,D,20260116,000000,40.44,40.63,39.45,39.51,737697,0
+IAC.US,D,20260120,000000,38.7,39.375,38.39,38.87,919704,0
+IAC.US,D,20260121,000000,39.11,39.6816,38.69,39.63,746049,0
+IAC.US,D,20260122,000000,39.89,40.52,39.515,39.85,767593,0
+IAC.US,D,20260123,000000,39.74,40.14,39.34,39.46,517676,0
+IAC.US,D,20260126,000000,39.64,39.9799,39.28,39.75,723472,0
+IAC.US,D,20260127,000000,39.875,39.96,39.09,39.27,570101,0
+IAC.US,D,20260128,000000,39.45,39.67,38.39,38.42,886607,0
+IAC.US,D,20260129,000000,38.57,38.57,37.04,37.63,1555691,0
+IAC.US,D,20260130,000000,37.1,37.585,35.81,36.95,2012462,0
+IAC.US,D,20260202,000000,36.58,37.74,36.58,37.02,1364348,0
+IAC.US,D,20260203,000000,36.85,37.37,36.14,36.8,1818171,0
+IAC.US,D,20260204,000000,36.92,39.04,35.5901,35.69,3505872,0
+IAC.US,D,20260205,000000,35.38,36.13,34.31,35.1,1875912,0
+IAC.US,D,20260206,000000,35.6,36.07,34.68,35.65,1282214,0
+IAC.US,D,20260209,000000,35.93,36.8,35.375,36.52,1369872,0
+IAC.US,D,20260210,000000,36.92,37.135,36.2025,36.47,984849,0
+IAC.US,D,20260211,000000,36.36,36.375,35.405,35.71,1095357,0
+IAC.US,D,20260212,000000,35.92,36.54,34.68,34.85,1631718,0
+IAC.US,D,20260213,000000,34.84,35.33,34.21,34.31,1238743,0
+IAC.US,D,20260217,000000,34.07,34.6699,33.21,34.27,1254158,0
+IAC.US,D,20260218,000000,34.2,36.47,34.155,36.34,1069000,0
diff --git a/daily/us/nasdaq stocks/1/iacou.us.txt b/daily/us/nasdaq stocks/1/iacou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1921d947f484c448a19a1ae42ac974c3c43c33ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iacou.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IACOU.US,D,20260212,000000,9.95,9.95,9.93,9.93,1180094,0
+IACOU.US,D,20260213,000000,9.94,9.94,9.92,9.92,370725,0
+IACOU.US,D,20260217,000000,9.93,9.93,9.93,9.93,3820,0
+IACOU.US,D,20260218,000000,9.935,9.935,9.92,9.92,5994,0
diff --git a/daily/us/nasdaq stocks/1/ibac.us.txt b/daily/us/nasdaq stocks/1/ibac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56a30845e8c8ada63142b06ace41045afa6e807f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibac.us.txt	
@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBAC.US,D,20240502,000000,9.96,9.97,9.93,9.93,519170,0
+IBAC.US,D,20240503,000000,9.9402,9.95,9.94,9.94,203637,0
+IBAC.US,D,20240506,000000,9.95,9.96,9.94,9.94,51751,0
+IBAC.US,D,20240507,000000,9.95,9.95,9.94,9.945,12404,0
+IBAC.US,D,20240508,000000,9.95,9.95,9.94,9.95,57428,0
+IBAC.US,D,20240509,000000,9.9302,9.97,9.9302,9.97,36457,0
+IBAC.US,D,20240510,000000,9.97,10,9.97,9.99,70993,0
+IBAC.US,D,20240513,000000,10.01,10.01,10,10,332159,0
+IBAC.US,D,20240514,000000,9.9745,9.9745,9.9745,9.9745,582,0
+IBAC.US,D,20240515,000000,9.9724,10,9.9724,9.995,13564,0
+IBAC.US,D,20240516,000000,10,10,10,10,2164,0
+IBAC.US,D,20240517,000000,9.975,9.975,9.975,9.975,827,0
+IBAC.US,D,20240520,000000,9.98,9.985,9.97,9.985,8659,0
+IBAC.US,D,20240521,000000,10,10,10,10,374,0
+IBAC.US,D,20240522,000000,9.9701,9.9852,9.9701,9.9852,3691,0
+IBAC.US,D,20240523,000000,9.9671,9.9671,9.9671,9.9671,557,0
+IBAC.US,D,20240524,000000,9.99,9.99,9.96,9.96,6508,0
+IBAC.US,D,20240528,000000,9.95,9.95,9.95,9.95,1002,0
+IBAC.US,D,20240529,000000,9.97,9.99,9.96,9.98,511537,0
+IBAC.US,D,20240530,000000,9.98,9.98,9.96,9.97,68622,0
+IBAC.US,D,20240531,000000,9.97,9.98,9.97,9.97,513285,0
+IBAC.US,D,20240603,000000,9.98,9.985,9.97,9.97,29393,0
+IBAC.US,D,20240604,000000,10,10,9.97,9.975,265105,0
+IBAC.US,D,20240605,000000,9.9722,9.975,9.97,9.97,8097,0
+IBAC.US,D,20240606,000000,9.97,9.97,9.97,9.97,452,0
+IBAC.US,D,20240607,000000,9.975,9.975,9.97,9.97,5983,0
+IBAC.US,D,20240610,000000,9.98,9.98,9.98,9.98,200123,0
+IBAC.US,D,20240612,000000,9.97,9.975,9.97,9.975,33550,0
+IBAC.US,D,20240613,000000,9.97,9.97,9.97,9.97,585,0
+IBAC.US,D,20240614,000000,9.97,9.9733,9.97,9.97,7458,0
+IBAC.US,D,20240617,000000,9.9833,9.9833,9.97,9.97,9706,0
+IBAC.US,D,20240618,000000,9.9708,9.9708,9.9708,9.9708,311,0
+IBAC.US,D,20240620,000000,9.975,9.975,9.955,9.965,69075,0
+IBAC.US,D,20240621,000000,9.962,9.965,9.962,9.965,2143,0
+IBAC.US,D,20240624,000000,9.965,9.97,9.96,9.96,15004,0
+IBAC.US,D,20240625,000000,9.96,9.98,9.96,9.97,485465,0
+IBAC.US,D,20240626,000000,9.97,9.975,9.97,9.975,14954,0
+IBAC.US,D,20240627,000000,9.97,9.98,9.97,9.97,68764,0
+IBAC.US,D,20240628,000000,9.975,9.975,9.97,9.97,51166,0
+IBAC.US,D,20240702,000000,9.97,9.98,9.97,9.98,492369,0
+IBAC.US,D,20240703,000000,9.98,9.98,9.98,9.98,294,0
+IBAC.US,D,20240705,000000,9.975,9.98,9.97,9.97,12880,0
+IBAC.US,D,20240708,000000,9.9701,9.975,9.96,9.965,115761,0
+IBAC.US,D,20240709,000000,9.97,9.97,9.97,9.97,304,0
+IBAC.US,D,20240710,000000,9.9616,9.98,9.9616,9.97,533511,0
+IBAC.US,D,20240711,000000,9.97,9.975,9.96,9.97,1558654,0
+IBAC.US,D,20240712,000000,9.97,9.98,9.969,9.97,560546,0
+IBAC.US,D,20240715,000000,9.98,9.98,9.97,9.97,2315,0
+IBAC.US,D,20240716,000000,9.98,9.98,9.97,9.975,43793,0
+IBAC.US,D,20240717,000000,9.98,9.98,9.97,9.97,350,0
+IBAC.US,D,20240718,000000,9.98,10,9.98,10,185567,0
+IBAC.US,D,20240719,000000,9.99,10,9.985,10,463353,0
+IBAC.US,D,20240722,000000,10,10.12,9.98,9.98,21838,0
+IBAC.US,D,20240723,000000,10.015,10.05,9.98,10.05,115282,0
+IBAC.US,D,20240724,000000,10.02,10.02,10.02,10.02,208,0
+IBAC.US,D,20240725,000000,10.03,10.03,10.03,10.03,255,0
+IBAC.US,D,20240726,000000,10.0094,10.0094,9.99,9.99,4589,0
+IBAC.US,D,20240729,000000,10.09,10.09,10.01,10.01,3495,0
+IBAC.US,D,20240730,000000,10.01,10.02,10,10.02,10813,0
+IBAC.US,D,20240731,000000,10,10.01,10,10.01,35927,0
+IBAC.US,D,20240801,000000,10.05,10.05,10.05,10.05,16606,0
+IBAC.US,D,20240802,000000,10.0008,10.0008,9.99,9.99,16699,0
+IBAC.US,D,20240805,000000,10,10,9.98,9.98,88894,0
+IBAC.US,D,20240807,000000,9.99,10,9.99,10,4364,0
+IBAC.US,D,20240808,000000,10.01,10.02,10.005,10.02,4001,0
+IBAC.US,D,20240809,000000,10,10.04,9.99,10.04,1047,0
+IBAC.US,D,20240812,000000,10.01,10.01,9.99,10.01,12329,0
+IBAC.US,D,20240813,000000,9.99,10.01,9.99,10,17237,0
+IBAC.US,D,20240814,000000,10,10,9.99,10,8599,0
+IBAC.US,D,20240815,000000,10.0009,10.01,9.99,10,10782,0
+IBAC.US,D,20240816,000000,10.01,10.01,9.9903,10.01,9618,0
+IBAC.US,D,20240819,000000,10.01,10.02,10.005,10.02,12443,0
+IBAC.US,D,20240820,000000,10.0132,10.02,10.01,10.0113,3515,0
+IBAC.US,D,20240821,000000,10.015,10.02,10.01,10.01,14782,0
+IBAC.US,D,20240822,000000,10.0036,10.02,10.0036,10.02,8196,0
+IBAC.US,D,20240823,000000,10,10.02,9.99,10.02,11507,0
+IBAC.US,D,20240826,000000,10.05,10.05,10.05,10.05,101,0
+IBAC.US,D,20240827,000000,10.03,10.03,9.98,10,2026,0
+IBAC.US,D,20240828,000000,9.98,10,9.98,10,13357,0
+IBAC.US,D,20240829,000000,10,10,9.995,9.995,400,0
+IBAC.US,D,20240830,000000,10,10.03,9.99,10.02,9961,0
+IBAC.US,D,20240903,000000,10.005,10.005,10.005,10.005,2870,0
+IBAC.US,D,20240904,000000,10,10.04,10,10.015,46154,0
+IBAC.US,D,20240905,000000,10.0137,10.0198,10,10.0198,3734,0
+IBAC.US,D,20240909,000000,10.02,10.04,9.98,10.04,7803,0
+IBAC.US,D,20240910,000000,10.04,10.04,10,10.04,5613,0
+IBAC.US,D,20240911,000000,10.12,10.12,9.98,9.98,19280,0
+IBAC.US,D,20240913,000000,9.9801,9.9801,9.98,9.98,1076,0
+IBAC.US,D,20240916,000000,9.98,9.98,9.98,9.98,438,0
+IBAC.US,D,20240917,000000,9.98,10.12,9.98,9.98,4731,0
+IBAC.US,D,20240918,000000,10.2611,10.2611,9.98,9.98,3097,0
+IBAC.US,D,20240919,000000,10.0032,10.0032,9.98,9.99,2981,0
+IBAC.US,D,20240920,000000,10,10.028,10,10.02,20394,0
+IBAC.US,D,20240923,000000,10,10,10,10,206,0
+IBAC.US,D,20240924,000000,9.9998,10.03,9.9998,10.03,10043,0
+IBAC.US,D,20240925,000000,10.0001,10.0036,10,10,67710,0
+IBAC.US,D,20240926,000000,10,10.096,10,10.0101,204321,0
+IBAC.US,D,20240930,000000,10.24,10.24,10,10,1064,0
+IBAC.US,D,20241001,000000,10.04,10.04,10.02,10.02,1288,0
+IBAC.US,D,20241002,000000,10.04,10.04,10.02,10.02,859,0
+IBAC.US,D,20241003,000000,10.02,10.0201,10.02,10.0201,606,0
+IBAC.US,D,20241004,000000,10.02,10.03,10.02,10.03,8403,0
+IBAC.US,D,20241007,000000,10.02,10.02,10.02,10.02,947,0
+IBAC.US,D,20241008,000000,10.15,10.15,10.01,10.02,7924,0
+IBAC.US,D,20241009,000000,10.02,10.0278,10.02,10.0278,20164,0
+IBAC.US,D,20241010,000000,10.02,10.03,10.01,10.01,11836,0
+IBAC.US,D,20241011,000000,10.12,10.135,10.01,10.01,14197,0
+IBAC.US,D,20241014,000000,10.02,10.04,10.02,10.02,6511,0
+IBAC.US,D,20241015,000000,10.02,10.02,10.0098,10.02,91040,0
+IBAC.US,D,20241016,000000,10.02,10.02,10.01,10.015,4507,0
+IBAC.US,D,20241017,000000,10.03,10.055,10.0299,10.03,54586,0
+IBAC.US,D,20241018,000000,10.0566,10.0566,10.02,10.025,6433,0
+IBAC.US,D,20241021,000000,10.03,10.03,10.02,10.03,307871,0
+IBAC.US,D,20241022,000000,10.04,10.04,10.03,10.03,280,0
+IBAC.US,D,20241023,000000,10.0553,10.0553,10.03,10.0401,132865,0
+IBAC.US,D,20241024,000000,10.05,10.0501,10.05,10.05,14900,0
+IBAC.US,D,20241025,000000,10.05,10.0505,10.04,10.04,23198,0
+IBAC.US,D,20241028,000000,10.05,10.05,10.05,10.05,438,0
+IBAC.US,D,20241029,000000,10.05,10.08,10.05,10.08,27590,0
+IBAC.US,D,20241030,000000,10.06,10.07,10.06,10.07,8908,0
+IBAC.US,D,20241031,000000,10.0679,10.09,10.06,10.09,45400,0
+IBAC.US,D,20241101,000000,10.09,10.095,10.09,10.09,33755,0
+IBAC.US,D,20241105,000000,10.09,10.09,10.09,10.09,1449,0
+IBAC.US,D,20241106,000000,10.08,10.0807,10.07,10.08,107810,0
+IBAC.US,D,20241107,000000,10.08,10.08,10.08,10.08,18807,0
+IBAC.US,D,20241108,000000,10.08,10.08,10.08,10.08,5963,0
+IBAC.US,D,20241112,000000,10.08,10.08,10.08,10.08,1412,0
+IBAC.US,D,20241113,000000,10.0799,10.1,10.0799,10.08,20709,0
+IBAC.US,D,20241114,000000,10.13,10.14,10.13,10.14,5721,0
+IBAC.US,D,20241115,000000,10.11,10.11,10.085,10.085,138238,0
+IBAC.US,D,20241118,000000,10.14,10.14,10.0608,10.0608,502,0
+IBAC.US,D,20241119,000000,10.14,10.14,10.06,10.07,11776,0
+IBAC.US,D,20241120,000000,10.14,10.14,10.07,10.07,9028,0
+IBAC.US,D,20241121,000000,10.14,10.14,10.05,10.06,24718,0
+IBAC.US,D,20241122,000000,10.14,10.14,10.06,10.06,9566,0
+IBAC.US,D,20241125,000000,10.06,10.06,10.06,10.06,294,0
+IBAC.US,D,20241126,000000,10.09,10.09,10.05,10.06,7398,0
+IBAC.US,D,20241127,000000,10.07,10.1,10.06,10.06,1641,0
+IBAC.US,D,20241129,000000,10.05,10.05,10.05,10.05,388,0
+IBAC.US,D,20241202,000000,10.07,10.095,10.07,10.0842,6528,0
+IBAC.US,D,20241203,000000,10.08,10.09,10.07,10.07,1332,0
+IBAC.US,D,20241204,000000,10.08,10.08,10.079,10.08,3580,0
+IBAC.US,D,20241205,000000,10.0761,10.12,10.0761,10.08,103450,0
+IBAC.US,D,20241206,000000,10.1,10.11,10.09,10.11,112575,0
+IBAC.US,D,20241209,000000,10.11,10.11,10.11,10.11,2994,0
+IBAC.US,D,20241210,000000,10.11,10.11,10.1086,10.11,4151,0
+IBAC.US,D,20241211,000000,10.11,10.14,10.1048,10.14,22840,0
+IBAC.US,D,20241212,000000,10.14,10.14,10.125,10.125,51341,0
+IBAC.US,D,20241213,000000,10.125,10.125,10.125,10.125,871,0
+IBAC.US,D,20241216,000000,10.13,10.13,10.13,10.13,37402,0
+IBAC.US,D,20241217,000000,10.2,10.2,10.1201,10.13,19053,0
+IBAC.US,D,20241218,000000,10.13,10.13,10.13,10.13,2225,0
+IBAC.US,D,20241219,000000,10.13,10.13,10.12,10.13,160383,0
+IBAC.US,D,20241220,000000,10.2,10.2,10.11,10.12,230131,0
+IBAC.US,D,20241223,000000,10.125,10.125,10.12,10.12,4970,0
+IBAC.US,D,20241226,000000,10.12,10.12,10.11,10.11,2500,0
+IBAC.US,D,20241227,000000,10.1265,10.1265,10.11,10.12,56309,0
+IBAC.US,D,20241230,000000,10.12,10.14,10.12,10.13,344199,0
+IBAC.US,D,20241231,000000,10.12,10.13,10.12,10.125,215697,0
+IBAC.US,D,20250102,000000,10.125,10.13,10.12,10.13,198265,0
+IBAC.US,D,20250103,000000,10.1312,10.1332,10.13,10.1301,58361,0
+IBAC.US,D,20250106,000000,10.135,10.145,10.135,10.1432,27439,0
+IBAC.US,D,20250107,000000,10.165,10.165,10.165,10.165,1344,0
+IBAC.US,D,20250108,000000,10.1622,10.19,10.15,10.16,8303,0
+IBAC.US,D,20250110,000000,10.15,10.15,10.15,10.15,2076,0
+IBAC.US,D,20250114,000000,10.2,10.2,10.14,10.17,456980,0
+IBAC.US,D,20250115,000000,10.17,10.18,10.17,10.175,48477,0
+IBAC.US,D,20250116,000000,10.18,10.2,10.18,10.18,4492,0
+IBAC.US,D,20250121,000000,10.22,10.22,10.18,10.18,26479,0
+IBAC.US,D,20250122,000000,10.18,10.22,10.18,10.2,4930,0
+IBAC.US,D,20250123,000000,10.185,10.24,10.185,10.22,26349,0
+IBAC.US,D,20250124,000000,10.21,10.24,10.21,10.215,28913,0
+IBAC.US,D,20250127,000000,10.23,10.24,10.21,10.21,16048,0
+IBAC.US,D,20250128,000000,10.225,10.2386,10.22,10.2386,9374,0
+IBAC.US,D,20250129,000000,10.23,10.2488,10.2205,10.23,2355,0
+IBAC.US,D,20250130,000000,10.4111,10.4111,10.23,10.23,1318,0
+IBAC.US,D,20250131,000000,10.23,10.24,10.23,10.24,1901,0
+IBAC.US,D,20250203,000000,10.23,10.24,10.23,10.23,1201,0
+IBAC.US,D,20250204,000000,10.45,10.45,10.22,10.22,700,0
+IBAC.US,D,20250205,000000,10.26,10.26,10.225,10.225,12078,0
+IBAC.US,D,20250206,000000,10.23,10.23,10.21,10.21,3868,0
+IBAC.US,D,20250207,000000,10.21,10.26,10.21,10.23,1091,0
+IBAC.US,D,20250210,000000,10.21,10.22,10.21,10.22,2534,0
+IBAC.US,D,20250211,000000,10.23,10.23,10.225,10.225,3043,0
+IBAC.US,D,20250212,000000,10.23,10.23,10.2104,10.22,9246,0
+IBAC.US,D,20250213,000000,10.23,10.23,10.23,10.23,817,0
+IBAC.US,D,20250214,000000,10.21,10.21,10.21,10.21,728,0
+IBAC.US,D,20250218,000000,10.21,10.21,10.21,10.21,877,0
+IBAC.US,D,20250219,000000,10.23,10.23,10.22,10.23,847,0
+IBAC.US,D,20250220,000000,10.23,10.23,10.23,10.23,954,0
+IBAC.US,D,20250221,000000,10.5,10.5,10.21,10.21,2645,0
+IBAC.US,D,20250224,000000,10.2239,10.2239,10.2,10.21,2072,0
+IBAC.US,D,20250225,000000,10.21,10.21,10.21,10.21,782,0
+IBAC.US,D,20250226,000000,10.24,10.24,10.24,10.24,3669,0
+IBAC.US,D,20250227,000000,10.245,10.25,10.245,10.25,168924,0
+IBAC.US,D,20250228,000000,10.25,10.26,10.25,10.26,9016,0
+IBAC.US,D,20250304,000000,10.4535,10.4535,10.25,10.252,2955,0
+IBAC.US,D,20250305,000000,10.25,10.278,10.25,10.278,4273,0
+IBAC.US,D,20250306,000000,10.4654,10.4654,10.25,10.27,23093,0
+IBAC.US,D,20250307,000000,10.3443,10.4978,10.25,10.3,13741,0
+IBAC.US,D,20250310,000000,10.4823,10.4823,10.25,10.3,12457,0
+IBAC.US,D,20250311,000000,10.411,10.4815,10.25,10.35,3118,0
+IBAC.US,D,20250312,000000,10.33,10.33,10.27,10.31,1647,0
+IBAC.US,D,20250313,000000,10.44,10.44,10.29,10.3,9959,0
+IBAC.US,D,20250314,000000,10.2515,10.33,10.2515,10.33,840,0
+IBAC.US,D,20250317,000000,10.31,10.31,10.27,10.29,6147,0
+IBAC.US,D,20250318,000000,10.3024,10.332,10.29,10.3,2587,0
+IBAC.US,D,20250319,000000,10.3,10.3,10.3,10.3,556,0
+IBAC.US,D,20250321,000000,10.3,10.3,10.3,10.3,2180,0
+IBAC.US,D,20250324,000000,10.29,10.29,10.29,10.29,115,0
+IBAC.US,D,20250325,000000,10.31,10.31,10.27,10.28,1511,0
+IBAC.US,D,20250326,000000,10.27,10.29,10.27,10.29,3689,0
+IBAC.US,D,20250328,000000,10.28,10.29,10.28,10.29,2207,0
+IBAC.US,D,20250401,000000,10.3,10.3428,10.29,10.3,4224,0
+IBAC.US,D,20250402,000000,10.31,10.33,10.3006,10.33,361731,0
+IBAC.US,D,20250403,000000,10.33,10.33,10.33,10.33,900,0
+IBAC.US,D,20250404,000000,10.35,10.35,10.33,10.33,619,0
+IBAC.US,D,20250407,000000,10.3237,10.3237,10.31,10.31,852,0
+IBAC.US,D,20250409,000000,10.33,10.33,10.33,10.33,2353,0
+IBAC.US,D,20250410,000000,10.34,10.35,10.34,10.35,18671,0
+IBAC.US,D,20250414,000000,10.358,10.46,10.358,10.46,1803,0
+IBAC.US,D,20250416,000000,10.4,10.4,10.34,10.34,5273,0
+IBAC.US,D,20250417,000000,10.34,10.34,10.3399,10.34,3500,0
+IBAC.US,D,20250421,000000,10.3399,10.37,10.3399,10.37,6602,0
+IBAC.US,D,20250423,000000,10.35,10.35,10.35,10.35,3004,0
+IBAC.US,D,20250424,000000,10.36,10.36,10.36,10.36,5695,0
+IBAC.US,D,20250428,000000,10.37,10.4,10.355,10.36,15031,0
+IBAC.US,D,20250429,000000,10.36,10.379,10.36,10.36,9282,0
+IBAC.US,D,20250430,000000,10.36,10.38,10.36,10.36,883,0
+IBAC.US,D,20250501,000000,10.38,10.38,10.36,10.36,46224,0
+IBAC.US,D,20250502,000000,10.37,10.371,10.355,10.36,15254,0
+IBAC.US,D,20250505,000000,10.36,10.36,10.36,10.36,101,0
+IBAC.US,D,20250507,000000,10.36,10.36,10.36,10.36,105,0
+IBAC.US,D,20250508,000000,10.36,10.36,10.36,10.36,216,0
+IBAC.US,D,20250513,000000,10.4,10.4,10.39,10.39,2400,0
+IBAC.US,D,20250514,000000,10.4,10.4,10.36,10.39,24413,0
+IBAC.US,D,20250516,000000,10.4,10.4,10.4,10.4,4380,0
+IBAC.US,D,20250519,000000,10.43,10.43,10.43,10.43,121,0
+IBAC.US,D,20250520,000000,10.41,10.41,10.41,10.41,16428,0
+IBAC.US,D,20250523,000000,10.41,10.51,10.41,10.4245,2640,0
+IBAC.US,D,20250527,000000,10.48,10.48,10.48,10.48,1000,0
+IBAC.US,D,20250529,000000,10.44,10.44,10.42,10.42,2526,0
+IBAC.US,D,20250530,000000,10.4,10.44,10.3899,10.44,355855,0
+IBAC.US,D,20250606,000000,10.42,10.42,10.42,10.42,102,0
+IBAC.US,D,20250609,000000,10.4503,10.4503,10.4503,10.4503,500,0
+IBAC.US,D,20250610,000000,10.44,10.44,10.44,10.44,121,0
+IBAC.US,D,20250612,000000,10.43,10.457,10.43,10.43,3201,0
+IBAC.US,D,20250616,000000,10.43,10.47,10.43,10.47,17865,0
+IBAC.US,D,20250617,000000,10.51,10.51,10.44,10.44,473,0
+IBAC.US,D,20250618,000000,10.46,10.46,10.46,10.46,6680,0
+IBAC.US,D,20250620,000000,10.46,10.46,10.44,10.44,488,0
+IBAC.US,D,20250623,000000,10.47,10.47,10.455,10.46,1020,0
+IBAC.US,D,20250624,000000,10.46,10.47,10.46,10.47,2630,0
+IBAC.US,D,20250626,000000,10.47,10.47,10.47,10.47,1514,0
+IBAC.US,D,20250627,000000,10.47,10.47,10.47,10.47,6213,0
+IBAC.US,D,20250702,000000,10.45,10.45,10.45,10.45,1060,0
+IBAC.US,D,20250703,000000,10.42,10.46,10.39,10.46,390,0
+IBAC.US,D,20250708,000000,10.46,10.53,10.45,10.46,1833,0
+IBAC.US,D,20250711,000000,10.45,10.45,10.445,10.45,11461,0
+IBAC.US,D,20250715,000000,10.5,10.5,10.4501,10.4501,1200,0
+IBAC.US,D,20250718,000000,10.46,10.46,10.46,10.46,902,0
+IBAC.US,D,20250721,000000,10.47,10.47,10.47,10.47,2175,0
+IBAC.US,D,20250723,000000,10.47,10.47,10.47,10.47,480,0
+IBAC.US,D,20250724,000000,10.47,10.47,10.47,10.47,309,0
+IBAC.US,D,20250725,000000,10.47,10.47,10.47,10.47,4050,0
+IBAC.US,D,20250731,000000,10.48,10.48,10.48,10.48,2503,0
+IBAC.US,D,20250805,000000,10.49,10.49,10.49,10.49,1851,0
+IBAC.US,D,20250806,000000,10.499,10.499,10.49,10.49,886,0
+IBAC.US,D,20250812,000000,10.5176,10.5176,10.5176,10.5176,1697,0
+IBAC.US,D,20250814,000000,10.49,10.49,10.49,10.49,388,0
+IBAC.US,D,20250815,000000,10.5244,10.5244,10.48,10.48,3917,0
+IBAC.US,D,20250818,000000,10.59,10.59,10.48,10.48,200,0
+IBAC.US,D,20250819,000000,10.5279,10.5279,10.48,10.5089,3197,0
+IBAC.US,D,20250820,000000,10.51,10.5215,10.51,10.51,85040,0
+IBAC.US,D,20250821,000000,10.51,10.51,10.51,10.51,1874,0
+IBAC.US,D,20250822,000000,10.51,10.51,10.51,10.51,10013,0
+IBAC.US,D,20250825,000000,10.52,10.52,10.52,10.52,102,0
+IBAC.US,D,20250826,000000,10.521,10.521,10.52,10.52,633,0
+IBAC.US,D,20250827,000000,10.5395,10.5395,10.5395,10.5395,200,0
+IBAC.US,D,20250828,000000,10.54,10.54,10.5,10.54,5103,0
+IBAC.US,D,20250902,000000,10.54,10.54,10.54,10.54,1954,0
+IBAC.US,D,20250903,000000,10.54,10.55,10.54,10.55,25115,0
+IBAC.US,D,20250904,000000,10.51,10.5758,10.51,10.55,504707,0
+IBAC.US,D,20250905,000000,10.56,10.56,10.56,10.56,255,0
+IBAC.US,D,20250909,000000,10.56,10.56,10.56,10.56,199,0
+IBAC.US,D,20250910,000000,10.56,10.575,10.56,10.575,740235,0
+IBAC.US,D,20250911,000000,10.58,10.58,10.58,10.58,2325,0
+IBAC.US,D,20250912,000000,10.575,10.58,10.57,10.58,13944,0
+IBAC.US,D,20250915,000000,10.57,10.59,10.565,10.59,123633,0
+IBAC.US,D,20250916,000000,10.59,10.59,10.565,10.565,253534,0
+IBAC.US,D,20250919,000000,10.61,10.74,10.56,10.57,6219,0
+IBAC.US,D,20250922,000000,10.6,10.6101,10.6,10.6001,1120,0
+IBAC.US,D,20250923,000000,10.57,10.6,10.51,10.6,8590,0
+IBAC.US,D,20250926,000000,10.6254,10.6254,10.55,10.55,284,0
+IBAC.US,D,20250929,000000,10.5,10.53,10.5,10.5,122709,0
+IBAC.US,D,20250930,000000,11.45,11.45,10.5,10.52,76918,0
+IBAC.US,D,20251001,000000,10.5,10.5,10.495,10.5,34731,0
+IBAC.US,D,20251002,000000,10.5,10.5,10.47,10.47,11917,0
+IBAC.US,D,20251003,000000,10.5,10.5,10.5,10.5,233,0
+IBAC.US,D,20251006,000000,10.47,10.52,10.47,10.5,3895,0
+IBAC.US,D,20251007,000000,10.5,10.5,10.5,10.5,35110,0
+IBAC.US,D,20251009,000000,10.5,10.5,10.43,10.45,214366,0
+IBAC.US,D,20251010,000000,10.45,10.45,10.44,10.44,5707,0
+IBAC.US,D,20251013,000000,10.45,10.4642,10.45,10.4642,9245,0
+IBAC.US,D,20251014,000000,10.46,10.46,10.435,10.435,17245,0
+IBAC.US,D,20251015,000000,10.46,10.46,10.45,10.45,24041,0
+IBAC.US,D,20251016,000000,10.43,10.43,10.43,10.43,400,0
+IBAC.US,D,20251017,000000,10.47,10.48,10.47,10.48,1004,0
+IBAC.US,D,20251021,000000,10.45,10.45,10.4499,10.45,10410,0
+IBAC.US,D,20251024,000000,10.45,10.45,10.45,10.45,6922,0
+IBAC.US,D,20251029,000000,10.4414,10.45,10.44,10.44,4603,0
+IBAC.US,D,20251030,000000,10.45,10.46,10.45,10.46,5032,0
+IBAC.US,D,20251031,000000,10.45,10.45,10.43,10.43,4003,0
+IBAC.US,D,20251103,000000,10.43,10.43,10.43,10.43,998,0
+IBAC.US,D,20251106,000000,10.42,10.42,10.42,10.42,344,0
+IBAC.US,D,20251107,000000,10.52,10.52,10.44,10.44,4156,0
+IBAC.US,D,20251110,000000,10.4492,10.45,10.435,10.45,60471,0
+IBAC.US,D,20251111,000000,10.45,10.45,10.45,10.45,2018,0
+IBAC.US,D,20251112,000000,10.45,10.45,10.45,10.45,2181,0
+IBAC.US,D,20251119,000000,10.45,10.45,10.45,10.45,20015,0
+IBAC.US,D,20251120,000000,10.43,10.43,10.43,10.43,1525,0
+IBAC.US,D,20251124,000000,10.45,10.45,10.45,10.45,5901,0
+IBAC.US,D,20251125,000000,10.446,10.446,10.446,10.446,100,0
+IBAC.US,D,20251126,000000,10.45,10.5,10.4499,10.5,14213,0
+IBAC.US,D,20251128,000000,10.5,10.5,10.5,10.5,1733,0
+IBAC.US,D,20251201,000000,10.46,10.46,10.46,10.46,742,0
+IBAC.US,D,20251202,000000,10.48,10.5,10.48,10.5,520,0
+IBAC.US,D,20251204,000000,10.46,10.5,10.45,10.45,2013,0
+IBAC.US,D,20251210,000000,10.5,10.5,10.5,10.5,3185,0
+IBAC.US,D,20251211,000000,10.47,10.47,10.45,10.45,3005,0
+IBAC.US,D,20251230,000000,10.46,10.55,10.46,10.49,22990,0
+IBAC.US,D,20251231,000000,10.5,10.5,10.5,10.5,1003,0
+IBAC.US,D,20260102,000000,10.5,10.5,10.5,10.5,890,0
+IBAC.US,D,20260105,000000,10.5,10.52,10.5,10.52,10262,0
+IBAC.US,D,20260106,000000,10.52,10.53,10.505,10.52,9034,0
+IBAC.US,D,20260107,000000,10.53,10.53,10.53,10.53,317,0
+IBAC.US,D,20260108,000000,10.53,10.55,10.53,10.55,1123,0
+IBAC.US,D,20260109,000000,10.52,10.52,10.52,10.52,146,0
+IBAC.US,D,20260112,000000,10.54,10.54,10.52,10.52,4556,0
+IBAC.US,D,20260113,000000,10.54,10.54,10.5,10.505,31261,0
+IBAC.US,D,20260114,000000,10.54,10.54,10.515,10.52,2233,0
+IBAC.US,D,20260115,000000,10.5,10.55,10.5,10.55,22610,0
+IBAC.US,D,20260116,000000,10.5,10.52,10.5,10.52,1826,0
+IBAC.US,D,20260120,000000,10.5,10.52,10.5,10.52,319,0
+IBAC.US,D,20260121,000000,10.51,10.52,10.5092,10.52,5081,0
+IBAC.US,D,20260122,000000,10.51,10.54,10.51,10.54,507,0
+IBAC.US,D,20260123,000000,10.51,10.51,10.51,10.51,263,0
+IBAC.US,D,20260127,000000,10.54,10.54,10.5339,10.535,14103,0
+IBAC.US,D,20260128,000000,10.51,10.55,10.51,10.55,1357,0
+IBAC.US,D,20260129,000000,10.51,10.55,10.51,10.52,598,0
+IBAC.US,D,20260130,000000,10.55,10.55,10.55,10.55,122,0
+IBAC.US,D,20260202,000000,10.51,10.55,10.51,10.55,2527,0
+IBAC.US,D,20260203,000000,10.51,10.55,10.51,10.55,1750,0
+IBAC.US,D,20260204,000000,10.5,10.56,10.5,10.55,346,0
+IBAC.US,D,20260205,000000,10.5,10.56,10.5,10.55,6726,0
+IBAC.US,D,20260206,000000,10.5,10.56,10.5,10.56,7212,0
+IBAC.US,D,20260209,000000,10.55,10.55,10.55,10.55,338,0
+IBAC.US,D,20260210,000000,10.55,10.56,10.55,10.56,10781,0
+IBAC.US,D,20260211,000000,10.55,10.56,10.52,10.55,2912,0
+IBAC.US,D,20260212,000000,10.56,10.6,10.54,10.6,29963,0
+IBAC.US,D,20260213,000000,10.57,10.69,10.57,10.65,8127,0
+IBAC.US,D,20260217,000000,10.61,10.65,10.61,10.65,304,0
+IBAC.US,D,20260218,000000,10.65,10.65,10.65,10.65,303,0
diff --git a/daily/us/nasdaq stocks/1/ibg.us.txt b/daily/us/nasdaq stocks/1/ibg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f05301e86df36b333215d56a67b7ce7303dc4aa9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibg.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBG.US,D,20240926,000000,75,83.75,71.25,73,20348,0
+IBG.US,D,20240927,000000,73.75,74,60.25,63.2225,8165.4800000000005,0
+IBG.US,D,20240930,000000,58.25,59.5475,47.5,49.8725,4311.84,0
+IBG.US,D,20241001,000000,51,51,45.25,46.25,2666.84,0
+IBG.US,D,20241002,000000,51.25,51.25,47.375,49.25,2313.48,0
+IBG.US,D,20241003,000000,50,54.5,49.25,51.8475,1578.3600000000001,0
+IBG.US,D,20241004,000000,51.75,51.75,46,48.75,1093.8799999999999,0
+IBG.US,D,20241007,000000,50,50,44.75,46.5,569.96,0
+IBG.US,D,20241008,000000,57.5,57.5,38,40.25,384971.4,0
+IBG.US,D,20241009,000000,37.25,40.75,30.75,32.75,22427,0
+IBG.US,D,20241010,000000,30.25,30.75,25.25,26.25,19715.88,0
+IBG.US,D,20241011,000000,24.75,36.75,17.8,25,66710,0
+IBG.US,D,20241014,000000,19.35,21.185,18.8275,20,23965.4,0
+IBG.US,D,20241015,000000,19.4,20,17.075,18.95,44130,0
+IBG.US,D,20241016,000000,18,20.75,17.5,18.75,9049.72,0
+IBG.US,D,20241017,000000,18.7,18.7,17.8125,18.375,3504.8,0
+IBG.US,D,20241018,000000,18.7425,19.475,18,18.75,6483.32,0
+IBG.US,D,20241021,000000,18.225,19,17.625,18,8838.76,0
+IBG.US,D,20241022,000000,17.625,17.625,15.4525,16.6775,11191.760000000002,0
+IBG.US,D,20241023,000000,16.275,18.5,16.275,18.225,8901.92,0
+IBG.US,D,20241024,000000,17.6775,18.9025,17.5,18.2225,5369.880000000001,0
+IBG.US,D,20241025,000000,18,19,16.9,17.975,3364.0400000000004,0
+IBG.US,D,20241028,000000,17.435,19.25,17.15,18.75,9541.44,0
+IBG.US,D,20241029,000000,18.05,18.525,15,16.25,33149.6,0
+IBG.US,D,20241030,000000,15.5,16.9975,15.0525,16.6,7702.44,0
+IBG.US,D,20241031,000000,16.275,16.75,15.5,15.875,4289.12,0
+IBG.US,D,20241101,000000,15.8752,16.3025,15.2,15.5525,2060.0400000000004,0
+IBG.US,D,20241104,000000,15.935,16.25,15.015,15.585,4941.72,0
+IBG.US,D,20241105,000000,15.75,16.25,15.505,15.8,1525.7600000000002,0
+IBG.US,D,20241106,000000,16.75,16.75,15.25,15.5,2218.7200000000003,0
+IBG.US,D,20241107,000000,15.9,16.895,15.38,16.25,2510.28,0
+IBG.US,D,20241108,000000,16.75,20.74,16.2625,18.6475,26951,0
+IBG.US,D,20241111,000000,18.75,19.75,17.665,18.25,12345.800000000001,0
+IBG.US,D,20241112,000000,16.25,17.2475,15.325,16.7538,14347.960000000001,0
+IBG.US,D,20241113,000000,17.5,19.5,16.275,18.7475,16890.120000000003,0
+IBG.US,D,20241114,000000,19.5,31.5,17.775,26.9725,211627.2,0
+IBG.US,D,20241115,000000,31,32.75,24.9925,26.25,328051.2,0
+IBG.US,D,20241118,000000,22.1,26,19.75,23.5025,54410,0
+IBG.US,D,20241119,000000,22,23.25,21.13,21.2475,12789.92,0
+IBG.US,D,20241120,000000,20.4,20.75,19.25,19.78,9402.32,0
+IBG.US,D,20241121,000000,21.475,32.25,19.625,29.25,518875.60000000003,0
+IBG.US,D,20241122,000000,30.25,32.25,26.25,27.75,75423.40000000001,0
+IBG.US,D,20241125,000000,27.75,35.25,24.3025,30.75,45373.8,0
+IBG.US,D,20241126,000000,31.5,35.25,28.75,30.5,33194.4,0
+IBG.US,D,20241127,000000,31.25,33.75,28.2525,31,19778.48,0
+IBG.US,D,20241129,000000,31.25,31.25,28.75,29.5,6510.4800000000005,0
+IBG.US,D,20241202,000000,29,31.25,27.5,29,9120.800000000001,0
+IBG.US,D,20241203,000000,29.25,30,27.5,28.1825,4225.56,0
+IBG.US,D,20241204,000000,28.75,30.4975,28,28.75,5297.280000000001,0
+IBG.US,D,20241205,000000,28.5,29.025,24.75,26.25,8377.24,0
+IBG.US,D,20241206,000000,26.5,27.75,24.375,25.75,8778.880000000001,0
+IBG.US,D,20241209,000000,25.5,27.5,25,27.25,7407.8,0
+IBG.US,D,20241210,000000,26.5,27.75,25.25,26.25,2679.0400000000004,0
+IBG.US,D,20241211,000000,25.75,26.7,25,26.25,6775.84,0
+IBG.US,D,20241212,000000,25.25,27.5,23.755,25.25,7382.8,0
+IBG.US,D,20241213,000000,24.7,26.25,24.2525,24.5,3572.72,0
+IBG.US,D,20241216,000000,25.75,26.735,24.5,24.75,9090.52,0
+IBG.US,D,20241217,000000,24.75,32.125,24.375,30.5,35920.200000000004,0
+IBG.US,D,20241218,000000,31.25,31.7275,25,25.75,25807,0
+IBG.US,D,20241219,000000,27.25,27.375,25,25.75,6178.080000000001,0
+IBG.US,D,20241220,000000,25,26,21.5125,24.2475,9825.800000000001,0
+IBG.US,D,20241223,000000,24.25,27.25,23.78,25.5,6039.8,0
+IBG.US,D,20241224,000000,26.25,28.25,24.9975,27,3145.2400000000002,0
+IBG.US,D,20241226,000000,27.9975,27.9975,25.65,27.25,4893.4400000000005,0
+IBG.US,D,20241227,000000,27.25,30.75,26.695,28.5,10207.960000000001,0
+IBG.US,D,20241230,000000,30,30.25,26.75,28.25,8023.24,0
+IBG.US,D,20241231,000000,27.75,28.75,26.25,27,2391,0
+IBG.US,D,20250102,000000,27.5,28.5,27.125,27.875,2242.36,0
+IBG.US,D,20250103,000000,27.75,27.75,26,27.25,16151.320000000002,0
+IBG.US,D,20250106,000000,27.0025,28.75,26.3825,27.25,3889.8800000000006,0
+IBG.US,D,20250107,000000,27.5,28.75,25,25.75,5115.68,0
+IBG.US,D,20250108,000000,25.25,26,24.25,24.615,9803.52,0
+IBG.US,D,20250110,000000,25.75,25.75,23.2525,24,4314.12,0
+IBG.US,D,20250113,000000,23,23.6625,21,22.2525,3922.36,0
+IBG.US,D,20250114,000000,21.95,26.5,21.3325,26,15754.08,0
+IBG.US,D,20250115,000000,25.5,26,23.14,23.875,6773.4800000000005,0
+IBG.US,D,20250116,000000,25,25,22.9875,24.5,1656.2,0
+IBG.US,D,20250117,000000,23.75,24.375,23.35,23.45,1865.3200000000002,0
+IBG.US,D,20250121,000000,23.5,25,23.255,24.375,3378.12,0
+IBG.US,D,20250122,000000,23.75,23.75,22.8925,23.1375,1381.24,0
+IBG.US,D,20250123,000000,23.175,23.175,20.8,22.4749,5011.4400000000005,0
+IBG.US,D,20250124,000000,22.055,22.75,20.0025,20.77,5736.72,0
+IBG.US,D,20250127,000000,20.8,21.75,19.1475,20.5,2841.36,0
+IBG.US,D,20250128,000000,20,20.5,18.6975,19.95,4268.400000000001,0
+IBG.US,D,20250129,000000,20,21.24,17.25,20,2976.08,0
+IBG.US,D,20250130,000000,20.475,20.5,17.5,18.76,3074.16,0
+IBG.US,D,20250131,000000,19.5,19.5,17.25,17.8875,5764.76,0
+IBG.US,D,20250203,000000,17.35,19.09,17.35,18,4340.12,0
+IBG.US,D,20250204,000000,18.25,18.375,17.5,18,3647.84,0
+IBG.US,D,20250205,000000,18.0275,21.575,17.5375,19.45,3618.3199999999997,0
+IBG.US,D,20250206,000000,19,21.2275,18,20.5975,6741.880000000001,0
+IBG.US,D,20250207,000000,22.9075,22.9075,19.5,20.3,2768.28,0
+IBG.US,D,20250210,000000,21.7475,21.7475,18.95,20.495,2609.8,0
+IBG.US,D,20250211,000000,21.25,21.25,19.2625,20.225,1345.44,0
+IBG.US,D,20250212,000000,19.5,20,18.34,18.9475,3242.36,0
+IBG.US,D,20250213,000000,18.945,20,18.5,19,1556.08,0
+IBG.US,D,20250214,000000,19,20.6025,18.6275,19.975,1459.08,0
+IBG.US,D,20250218,000000,19.25,20.5,18.25,18.575,5979.64,0
+IBG.US,D,20250219,000000,18.75,18.75,18.25,18.6875,3229.76,0
+IBG.US,D,20250220,000000,18.1,20.5,17.75,18.5,4151.32,0
+IBG.US,D,20250221,000000,18,18.4073,17.5,17.5025,7545.8,0
+IBG.US,D,20250224,000000,17.5,18.605,15.25,16.7375,9143.4,0
+IBG.US,D,20250225,000000,16.5225,16.75,15.275,16,2442.1200000000003,0
+IBG.US,D,20250226,000000,15.75,16,14.2025,14.645,11036.960000000001,0
+IBG.US,D,20250227,000000,14.75,15,13,13.125,3498.4,0
+IBG.US,D,20250228,000000,12.6125,15.25,12.5,12.575,14637.279999999999,0
+IBG.US,D,20250303,000000,12.525,15.1625,11.5,12.175,5048.040000000001,0
+IBG.US,D,20250304,000000,12.06,14,11.365,12.2,5530.68,0
+IBG.US,D,20250305,000000,11.835,13.6824,11.7525,13.15,2469.92,0
+IBG.US,D,20250306,000000,12.5,13.7075,11.8875,12.6625,2831.88,0
+IBG.US,D,20250307,000000,12.8625,12.975,11.6725,12.54,1099.24,0
+IBG.US,D,20250310,000000,12.75,14.4975,11.6275,12.375,14729.760000000002,0
+IBG.US,D,20250311,000000,12.0075,13.2475,10.925,12.575,6938.280000000001,0
+IBG.US,D,20250312,000000,12.1975,12.3,11.35,11.6025,4675.280000000001,0
+IBG.US,D,20250313,000000,11.2775,12.64,11,11.425,5243.92,0
+IBG.US,D,20250314,000000,11.45,11.7,11.075,11.7,591.12,0
+IBG.US,D,20250317,000000,11.75,12.27,11.3025,11.725,4978.6,0
+IBG.US,D,20250318,000000,11.9,12.25,11.5075,12.1775,2864.48,0
+IBG.US,D,20250319,000000,12.25,12.25,11.375,11.985,2609.56,0
+IBG.US,D,20250320,000000,11.7875,15.365,11.7875,15.005,17609.72,0
+IBG.US,D,20250321,000000,15.7475,18.5,15.0925,18.125,32226.4,0
+IBG.US,D,20250324,000000,17.5,17.5675,15.6325,16.1275,5799.16,0
+IBG.US,D,20250325,000000,15.75,16.845,12.755,13.4025,9000.6,0
+IBG.US,D,20250326,000000,13.25,13.75,12.25,13.25,6038.040000000001,0
+IBG.US,D,20250327,000000,13.1025,13.5,12.27,13.225,4224.64,0
+IBG.US,D,20250328,000000,13.0775,13.3225,11.75,12.625,3232.32,0
+IBG.US,D,20250331,000000,12.9075,12.9075,11.7525,12.425,2095.1200000000003,0
+IBG.US,D,20250401,000000,12.5,13.25,11.8,12.32,429822.2,0
+IBG.US,D,20250402,000000,37.75,49.25,25.25,31.25,8763526.6,0
+IBG.US,D,20250403,000000,19.5,29.5,18.7525,26.5,228034.6,0
+IBG.US,D,20250404,000000,27.5,28.75,18.75,19.74,63437.8,0
+IBG.US,D,20250407,000000,17.17,20.5,15.875,18.5,44285,0
+IBG.US,D,20250408,000000,17.4,18.25,14.75,15.0025,26140.600000000002,0
+IBG.US,D,20250409,000000,14,16.6374,13.5,15.5,21694.800000000003,0
+IBG.US,D,20250410,000000,15.5,17.745,15.4,15.875,11806.04,0
+IBG.US,D,20250411,000000,15.56,17.65,15.49,17.475,6835.400000000001,0
+IBG.US,D,20250414,000000,16.2575,18.5,15.7525,16.9975,8070.080000000001,0
+IBG.US,D,20250415,000000,16.575,17.7,15.7825,16.775,10797.04,0
+IBG.US,D,20250416,000000,17.8,17.8,15.28,16.025,10017.24,0
+IBG.US,D,20250417,000000,16.75,16.75,15.5025,16.4125,6626.68,0
+IBG.US,D,20250421,000000,15.75,16.4825,14.89,15.4875,12127.28,0
+IBG.US,D,20250422,000000,15,18.22,14.0125,17.5,13990.24,0
+IBG.US,D,20250423,000000,18.495,18.495,15,18.225,12690.84,0
+IBG.US,D,20250424,000000,18.225,19,17.0025,18.75,12109.880000000001,0
+IBG.US,D,20250425,000000,18.2375,18.9975,17.5,17.8775,5742.400000000001,0
+IBG.US,D,20250428,000000,18,18.425,16.8775,17.5375,4475.04,0
+IBG.US,D,20250429,000000,17.5,18.4668,16.99,18.175,4086.6400000000003,0
+IBG.US,D,20250430,000000,17.63,17.885,17,17.25,4581.32,0
+IBG.US,D,20250501,000000,17.625,17.9025,17.025,17.5,1887.36,0
+IBG.US,D,20250502,000000,17.0225,17.7475,16.76,17.475,3042.2400000000002,0
+IBG.US,D,20250505,000000,16.75,18,16.75,17.725,2066.96,0
+IBG.US,D,20250506,000000,17.3675,17.6248,17.05,17.475,10469.36,0
+IBG.US,D,20250507,000000,17.5,20.475,16.505,20.25,15809.800000000001,0
+IBG.US,D,20250508,000000,20.75,20.9475,18.485,20.9475,9962.52,0
+IBG.US,D,20250509,000000,21.25,21.25,19.76,20.25,4385.080000000001,0
+IBG.US,D,20250512,000000,20.25,21,19.5,20.75,3247.76,0
+IBG.US,D,20250513,000000,20.1275,21,19.8825,20.75,1376.3600000000001,0
+IBG.US,D,20250514,000000,21.15,21.15,19,19.05,5670.4800000000005,0
+IBG.US,D,20250515,000000,18.0075,19.4975,18.0075,19,4830.84,0
+IBG.US,D,20250516,000000,18.25,18.5,17.625,18.25,3105.6800000000003,0
+IBG.US,D,20250519,000000,18.75,18.7525,17.75,18.1,1710.36,0
+IBG.US,D,20250520,000000,17.775,17.9688,17,17.75,5415.6,0
+IBG.US,D,20250521,000000,17.3,17.5,15.9675,16.975,6953.44,0
+IBG.US,D,20250522,000000,15.75,18,15.5125,17.225,6732.72,0
+IBG.US,D,20250523,000000,16.025,17.2,15.75,16.2575,1685.88,0
+IBG.US,D,20250527,000000,16.25,18.5,16.25,17,15036.84,0
+IBG.US,D,20250528,000000,17,17.5,16.25,16.75,4852.12,0
+IBG.US,D,20250529,000000,17.5,17.5,16.325,16.5,1769,0
+IBG.US,D,20250530,000000,16.8288,16.8288,16,16.0025,4686.36,0
+IBG.US,D,20250602,000000,16,17.25,14.5,14.9575,12791.6,0
+IBG.US,D,20250603,000000,14.9625,15.5375,14.5,14.9775,3349.4800000000005,0
+IBG.US,D,20250604,000000,14.9775,15.25,13.8,14.4975,5582.040000000001,0
+IBG.US,D,20250605,000000,14.25,14.5,13.3,13.7,6350.4800000000005,0
+IBG.US,D,20250606,000000,13.3,13.5,13.25,13.415,4536.32,0
+IBG.US,D,20250609,000000,13.2525,15.625,13.2525,14.2525,25009.4,0
+IBG.US,D,20250610,000000,15.545,16.03,14.5075,15.625,5465.92,0
+IBG.US,D,20250611,000000,15.405,16.25,15,16.25,1206.3200000000002,0
+IBG.US,D,20250612,000000,15.1125,16.25,15.0038,15.1125,3679.72,0
+IBG.US,D,20250613,000000,15,15.25,14.6275,14.75,2346,0
+IBG.US,D,20250616,000000,14.7525,16,14.5025,15.795,2169.28,0
+IBG.US,D,20250617,000000,15,15.1,14.625,14.8,1528.8000000000002,0
+IBG.US,D,20250618,000000,14.9875,14.9975,14.625,14.775,938.5200000000001,0
+IBG.US,D,20250620,000000,14.575,15.5,13.75,13.9975,3757.4800000000005,0
+IBG.US,D,20250623,000000,13.625,13.995,13.25,13.5675,3300.56,0
+IBG.US,D,20250624,000000,13.5,13.9125,13.02,13.9125,1869.36,0
+IBG.US,D,20250625,000000,14,14.9975,13.5025,14.375,612.24,0
+IBG.US,D,20250626,000000,14.0025,14.7075,13.725,14.075,1070.6000000000001,0
+IBG.US,D,20250627,000000,14.25,14.25,13.5025,13.6875,2302.56,0
+IBG.US,D,20250630,000000,15,15.25,13.545,14.25,2527.8,0
+IBG.US,D,20250701,000000,14.25,14.913,13.4025,14.775,972.96,0
+IBG.US,D,20250702,000000,14.055,14.5012,13.5,14.37,1891.8000000000002,0
+IBG.US,D,20250703,000000,14.1625,14.75,13.5,14,444.64,0
+IBG.US,D,20250707,000000,14.1825,14.1825,13.305,13.305,2389.28,0
+IBG.US,D,20250708,000000,13.395,14.1,13.25,13.5825,1755.76,0
+IBG.US,D,20250709,000000,13.58,14,12.75,13.99,6207.76,0
+IBG.US,D,20250710,000000,13.57,14.75,13,14.625,9694.560000000001,0
+IBG.US,D,20250711,000000,14.75,16.25,13.8525,14.75,110903,0
+IBG.US,D,20250714,000000,14.5,35.25,13.7575,25.75,3327940.2,0
+IBG.US,D,20250715,000000,30.75,36.5,27.5,35.25,976981.8,0
+IBG.US,D,20250716,000000,31.625,32.5,26,26.5,108088.6,0
+IBG.US,D,20250717,000000,25.75,25.7925,21.275,21.75,46553.200000000004,0
+IBG.US,D,20250718,000000,22.5,31,22,26.25,83502.8,0
+IBG.US,D,20250721,000000,28,28.25,20,20.7,48572.200000000004,0
+IBG.US,D,20250722,000000,20.5,20.9925,14.625,16,76776,0
+IBG.US,D,20250723,000000,16.28,17,15.105,15.5,25924,0
+IBG.US,D,20250724,000000,15.25,16.25,15.25,15.5,15965.84,0
+IBG.US,D,20250725,000000,15.005,15.525,14.5,15,18584.56,0
+IBG.US,D,20250728,000000,15,18.4999,14.735,17.25,55913.600000000006,0
+IBG.US,D,20250729,000000,18.25,18.25,15.25,16.25,28781,0
+IBG.US,D,20250730,000000,16.25,17,14.7675,15.75,19219.960000000003,0
+IBG.US,D,20250731,000000,15.75,16,15.125,15.975,16453.8,0
+IBG.US,D,20250801,000000,15.275,15.875,14.795,15.3525,14713.400000000001,0
+IBG.US,D,20250804,000000,15.375,17.4,15.375,17.4,17283.920000000002,0
+IBG.US,D,20250805,000000,17.34,17.3725,16.23,17.3725,14531.08,0
+IBG.US,D,20250806,000000,18,18.0625,16.65,17.225,12813.760000000002,0
+IBG.US,D,20250807,000000,16.7075,17.75,16.275,17.5,13737.2,0
+IBG.US,D,20250808,000000,18,20.5,17,18.27,75218.40000000001,0
+IBG.US,D,20250811,000000,18.255,18.75,16.345,16.425,26587,0
+IBG.US,D,20250812,000000,16.085,17.25,15,16.5175,22813,0
+IBG.US,D,20250813,000000,16.5,17.975,16,16.7125,9337.64,0
+IBG.US,D,20250814,000000,16.25,16.725,15.25,16.0625,11910.44,0
+IBG.US,D,20250815,000000,15.75,16.5,15.2235,15.875,19019.36,0
+IBG.US,D,20250818,000000,15.3975,15.72,13.75,15.15,32506.4,0
+IBG.US,D,20250819,000000,15.6,15.6,14.5025,14.9725,3362.0800000000004,0
+IBG.US,D,20250820,000000,14.9725,14.9725,13.4728,14.2225,14399.720000000001,0
+IBG.US,D,20250821,000000,14.925,14.925,13.7525,14.25,7397.92,0
+IBG.US,D,20250822,000000,13.875,14.4825,13.5,14.2275,9126.160000000002,0
+IBG.US,D,20250825,000000,14.0125,14.4975,13.565,14.225,4609.88,0
+IBG.US,D,20250826,000000,14.125,14.8725,13.6,14.4775,4713,0
+IBG.US,D,20250827,000000,14.0425,16.245,14.0425,15.25,18887.960000000003,0
+IBG.US,D,20250828,000000,15.625,15.625,14.1525,14.5625,5181.72,0
+IBG.US,D,20250829,000000,15.9,15.9,13.8375,14.1925,10854.24,0
+IBG.US,D,20250902,000000,14.375,14.745,13.3925,14.3,6863.12,0
+IBG.US,D,20250903,000000,13.525,14.765,13.525,14.475,8140.04,0
+IBG.US,D,20250904,000000,14.5,14.5,13.75,13.8725,36056.4,0
+IBG.US,D,20250905,000000,11.5,12.625,7.8125,9.015,93650.6,0
+IBG.US,D,20250908,000000,9.11,9.1425,7.4,8.375,40378.600000000006,0
+IBG.US,D,20250909,000000,8.375,9.875,8.105,9,119586.8,0
+IBG.US,D,20250910,000000,8.75,10.125,8.75,9.7425,23246.2,0
+IBG.US,D,20250911,000000,9.45,10.9974,9.21,10.7325,16465.28,0
+IBG.US,D,20250912,000000,10.7475,11.995,9.78,10.5375,10325.720000000001,0
+IBG.US,D,20250915,000000,10.2225,10.75,9.465,9.7525,17962.760000000002,0
+IBG.US,D,20250916,000000,10,10,8.815,8.9975,26015.2,0
+IBG.US,D,20250917,000000,9,9.0625,8.095,8.3,28275.800000000003,0
+IBG.US,D,20250918,000000,8.75,9.0125,8.0025,8.35,8610.36,0
+IBG.US,D,20250919,000000,8.5,8.73975,8.255,8.65,8064.960000000001,0
+IBG.US,D,20250922,000000,8.525,9.2475,8.5025,9.2275,7870.160000000001,0
+IBG.US,D,20250923,000000,26.25,32.5,16.3575,18.9225,8820839.200000001,0
+IBG.US,D,20250924,000000,18.475,18.7575,15.75,17.925,240681.40000000002,0
+IBG.US,D,20250925,000000,15.5,15.75,13.915,14.4125,96879.20000000001,0
+IBG.US,D,20250926,000000,13.05,14.664,10.8055,11.95,102214,0
+IBG.US,D,20250929,000000,15.65,17.3,13.225,15.75,988472.8,0
+IBG.US,D,20250930,000000,20.05,26.9,18.95,21.95,13268766.4,0
+IBG.US,D,20251001,000000,18.15,21.3,17,18.8,211633.80000000002,0
+IBG.US,D,20251002,000000,18.45,18.755,15.75,16.15,103951.20000000001,0
+IBG.US,D,20251003,000000,15.75,18.6,15.75,16.7,54572.600000000006,0
+IBG.US,D,20251006,000000,16,18,16,17.15,33082.6,0
+IBG.US,D,20251007,000000,16.2,17.25,16.1,16.75,32053.600000000002,0
+IBG.US,D,20251008,000000,16.45,18.5,16.45,17,83264.6,0
+IBG.US,D,20251009,000000,16.15,16.75,15.05,15.05,35388.200000000004,0
+IBG.US,D,20251010,000000,15.25,16.4385,14.65,14.85,25701.2,0
+IBG.US,D,20251013,000000,16.1,16.35,15.0505,15.8,38560.8,0
+IBG.US,D,20251014,000000,15.85,18.4,15.4,16.1,68208.8,0
+IBG.US,D,20251015,000000,23.05,24.7,19.15,20.15,4707743.4,0
+IBG.US,D,20251016,000000,17.85,19.95,17.7,18.2,94878.8,0
+IBG.US,D,20251017,000000,17.5,18.75,17.15,17.15,27808,0
+IBG.US,D,20251020,000000,17.4,20,17.4,18.85,38898,0
+IBG.US,D,20251021,000000,19.15,20.65,18.7,20.1,39051.8,0
+IBG.US,D,20251022,000000,19.45,20.0165,18,18.55,20822,0
+IBG.US,D,20251023,000000,18.8,20.5,18.05,18.9,15006.6,0
+IBG.US,D,20251024,000000,18.9,20.35,18.9,19.5,25258.600000000002,0
+IBG.US,D,20251027,000000,19.55,20.35,18.9,18.9,29104.2,0
+IBG.US,D,20251028,000000,19.4,19.4,18,18.05,18150,0
+IBG.US,D,20251029,000000,18.15,19.0655,16.8,16.9,21376.800000000003,0
+IBG.US,D,20251030,000000,16.9,18.4,16.227,16.4,25197.2,0
+IBG.US,D,20251031,000000,16.45,17.575,16.45,16.95,15546,0
+IBG.US,D,20251103,000000,16.8,16.8,13.7,14.5,27789.800000000003,0
+IBG.US,D,20251104,000000,14.45,14.45,12.75,13.05,20450.600000000002,0
+IBG.US,D,20251105,000000,13.1,13.55,11.555,12.4,24075,0
+IBG.US,D,20251106,000000,11.85,12.45,11.4505,11.65,9161,0
+IBG.US,D,20251107,000000,11.65,11.75,10.205,10.7,33138,0
+IBG.US,D,20251110,000000,10.55,11.5,10.1505,10.4,29608,0
+IBG.US,D,20251111,000000,10.4,10.5975,9.25,9.65,17103,0
+IBG.US,D,20251112,000000,9.4,10.05,8.95,9.3,17127,0
+IBG.US,D,20251113,000000,10.4,10.4,8.4,9.15,43053.8,0
+IBG.US,D,20251114,000000,8.55,9.4,8.55,9.05,24064,0
+IBG.US,D,20251117,000000,9.45,9.7,8.85,9,61832.600000000006,0
+IBG.US,D,20251118,000000,9.05,9.289,8.4,8.55,57594.8,0
+IBG.US,D,20251119,000000,8.5,11.25,8.5,9.8,266774.4,0
+IBG.US,D,20251120,000000,10.2,10.2,9.05,9.45,44352.200000000004,0
+IBG.US,D,20251121,000000,9.45,10,8.75,9.7,25816.2,0
+IBG.US,D,20251124,000000,9.8,9.948,9.25,9.5,27406.4,0
+IBG.US,D,20251125,000000,9.6,12.1995,9.389,11.9,77100.8,0
+IBG.US,D,20251126,000000,12.2,15.8,11.75,13.75,138167.4,0
+IBG.US,D,20251128,000000,14.1,14.1,12.3,13.85,40949,0
+IBG.US,D,20251201,000000,14.95,14.95,12,12.65,58765,0
+IBG.US,D,20251202,000000,12.15,12.45,10.75,12.45,36776.6,0
+IBG.US,D,20251203,000000,11.85,12.15,11.3005,11.8,29100.4,0
+IBG.US,D,20251204,000000,11.45,12.2,10.9555,11.65,30275.600000000002,0
+IBG.US,D,20251205,000000,11.3,13.4575,11.3,12.55,61039.200000000004,0
+IBG.US,D,20251208,000000,13.45,13.75,12.6,13.15,39883.4,0
+IBG.US,D,20251209,000000,12.9,12.9,11.8,12.35,11322.800000000001,0
+IBG.US,D,20251210,000000,12.4,12.95,12.1,12.75,15907,0
+IBG.US,D,20251211,000000,12.15,12.95,11.5,12.75,11569.6,0
+IBG.US,D,20251212,000000,12.05,12.25,11.4435,11.75,18349.2,0
+IBG.US,D,20251215,000000,11.9,12.1005,11,11.375,20029,0
+IBG.US,D,20251216,000000,11.25,11.5,10.75,11,19956.2,0
+IBG.US,D,20251217,000000,10.95,12.55,10.9,11.75,20114.800000000003,0
+IBG.US,D,20251218,000000,11.8,12.7495,11.6,12.2,17240,0
+IBG.US,D,20251219,000000,12.05,12.5,12.05,12.45,8386.2,0
+IBG.US,D,20251222,000000,12.4,12.5605,11.6505,11.9,12476,0
+IBG.US,D,20251223,000000,11.85,12.15,11.6,11.6,8410.4,0
+IBG.US,D,20251224,000000,11.6,11.9185,11.447,11.65,7671.6,0
+IBG.US,D,20251226,000000,11.45,11.7,11.35,11.5,9148.2,0
+IBG.US,D,20251229,000000,10.45,11.35,9.5,11.1,35676.4,0
+IBG.US,D,20251230,000000,11.05,11.05,9.6005,9.8,18949.4,0
+IBG.US,D,20251231,000000,10.05,10.1,9.15,9.6,9578.800000000001,0
+IBG.US,D,20260102,000000,9.3,9.6,9.242,9.45,4221.8,0
+IBG.US,D,20260105,000000,9.5,9.55,9,9.3,17448,0
+IBG.US,D,20260106,000000,8.75,8.925,8,8.2,24736,0
+IBG.US,D,20260107,000000,8.2,8.2,7,7.85,24087.4,0
+IBG.US,D,20260108,000000,7.8,8.238,7.5,8.15,12552.800000000001,0
+IBG.US,D,20260109,000000,8.15,8.15,7.7,7.95,5054.400000000001,0
+IBG.US,D,20260112,000000,8.1,8.2,7.5,8.2,11295.800000000001,0
+IBG.US,D,20260113,000000,8.2,8.42,7.6105,8.4,8318.2,0
+IBG.US,D,20260114,000000,8.25,8.75,8,8.7,6077,0
+IBG.US,D,20260115,000000,8.5,8.7,8.3,8.55,7090,0
+IBG.US,D,20260116,000000,8.3,8.65,8.3,8.55,4059,0
+IBG.US,D,20260120,000000,8.4,8.4,7.5865,7.77,1429700.4000000001,0
+IBG.US,D,20260121,000000,5,5.1,4.2635,4.8015,247938.40000000002,0
+IBG.US,D,20260122,000000,4.75,5.5,4.5605,5.15,58078.8,0
+IBG.US,D,20260123,000000,5.25,5.2995,4.7505,5.05,26120.600000000002,0
+IBG.US,D,20260126,000000,4.829,4.9995,4.4175,4.4745,37324.4,0
+IBG.US,D,20260127,000000,4.476,4.488,4.167,4.488,19520.8,0
+IBG.US,D,20260128,000000,4.49,4.49,3.50075,3.7995,74548.2,0
+IBG.US,D,20260129,000000,3.626,3.639,3.265,3.3525,49334,0
+IBG.US,D,20260130,000000,3.59,4.28,3.37,3.73,216984,0
+IBG.US,D,20260202,000000,3.87,5.1,3.62,4.37,450880,0
+IBG.US,D,20260203,000000,4.28,4.7,4,4.045,103988,0
+IBG.US,D,20260204,000000,3.99,3.99,3.53,3.97,57998,0
+IBG.US,D,20260205,000000,3.93,4.1525,3.45,4.12,83624,0
+IBG.US,D,20260206,000000,4.21,5.29,4.2,4.78,224872,0
+IBG.US,D,20260209,000000,4.61,4.67,3.79,4.16,82291,0
+IBG.US,D,20260210,000000,4.02,4.12,3.82,3.87,25795,0
+IBG.US,D,20260211,000000,4,4.3,3.75,3.87,34129,0
+IBG.US,D,20260212,000000,3.9,3.9311,3.67,3.78,22921,0
+IBG.US,D,20260213,000000,3.825,4.22,3.605,4.02,149918,0
+IBG.US,D,20260217,000000,4.26,6.28,4.1196,5.34,757325,0
+IBG.US,D,20260218,000000,4.84,4.84,4.03,4.68,196441,0
diff --git a/daily/us/nasdaq stocks/1/idcc.us.txt b/daily/us/nasdaq stocks/1/idcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0292ffdb98587ee91d5b323261cd91969f112025
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/idcc.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDCC.US,D,20050225,000000,14.0672,14.3722,13.9547,14.3722,444350.94309667,0
+IDCC.US,D,20050228,000000,14.3041,14.8953,14.1008,14.2222,944526.64579927,0
+IDCC.US,D,20050301,000000,14.2469,14.394,13.9764,14.1265,483719.34854789,0
+IDCC.US,D,20050302,000000,14.0396,14.3455,13.9863,14.1087,388805.80879065,0
+IDCC.US,D,20050303,000000,14.2735,14.3041,13.9547,14.1975,352238.72201442,0
+IDCC.US,D,20050304,000000,14.0672,14.3041,14.0396,14.1343,253056.84389273,0
+IDCC.US,D,20050307,000000,14.157,14.5577,14.1343,14.4778,443779.53487508,0
+IDCC.US,D,20050308,000000,14.5667,14.6259,14.1808,14.2824,462207.45002131,0
+IDCC.US,D,20050309,000000,14.394,14.394,14.0396,14.157,441498.96766445,0
+IDCC.US,D,20050310,000000,13.9123,14.1175,13.2313,13.393,1032397.883166,0
+IDCC.US,D,20050311,000000,13.1315,13.3585,12.8019,13.0003,782529.37557349,0
+IDCC.US,D,20050314,000000,12.9193,12.9844,12.5797,12.6498,745361.49965647,0
+IDCC.US,D,20050315,000000,12.6064,12.7199,12.5314,12.6883,601504.41419583,0
+IDCC.US,D,20050316,000000,12.7199,13.3191,12.6953,13.1217,1012234.4675169,0
+IDCC.US,D,20050317,000000,13.1898,13.2786,13.1079,13.2313,628019.17406674,0
+IDCC.US,D,20050318,000000,13.2313,13.2845,12.9262,12.943,788343.75816869,0
+IDCC.US,D,20050321,000000,12.9262,13.3112,12.8828,13.1631,505386.2567516,0
+IDCC.US,D,20050322,000000,13.1147,13.5184,13.0979,13.2944,633389.80346859,0
+IDCC.US,D,20050323,000000,13.2707,13.4523,13.0812,13.1147,507037.66703739,0
+IDCC.US,D,20050324,000000,13.1147,13.3191,13.1079,13.2135,506399.39189626,0
+IDCC.US,D,20050328,000000,13.2549,13.4197,12.8019,12.862,651078.12995922,0
+IDCC.US,D,20050329,000000,12.9766,13.1217,12.4278,12.5225,574495.24437433,0
+IDCC.US,D,20050330,000000,12.6498,13.0486,12.5877,13.0328,342020.24094537,0
+IDCC.US,D,20050331,000000,13.0407,13.0407,12.4988,12.5719,570972.57347634,0
+IDCC.US,D,20050401,000000,12.9262,12.9667,12.5719,12.8759,610732.0490934,0
+IDCC.US,D,20050404,000000,12.8828,13.3536,12.7535,13.2371,681659.61430079,0
+IDCC.US,D,20050405,000000,13.2707,13.5016,13.2065,13.3536,671691.37761248,0
+IDCC.US,D,20050406,000000,13.4365,13.5332,13.2944,13.403,678700.24654324,0
+IDCC.US,D,20050407,000000,13.4681,13.7879,13.3191,13.7711,685651.36677076,0
+IDCC.US,D,20050408,000000,13.8609,13.9903,13.6072,13.7138,791092.39381616,0
+IDCC.US,D,20050411,000000,13.6645,13.852,13.5401,13.5559,705017.44506094,0
+IDCC.US,D,20050412,000000,13.5016,13.9448,13.3664,13.8767,748166.87087204,0
+IDCC.US,D,20050413,000000,13.7967,14.0238,13.7967,13.8362,749129.34925946,0
+IDCC.US,D,20050414,000000,13.8274,13.9448,13.7711,13.8037,729864.58448374,0
+IDCC.US,D,20050415,000000,13.8214,13.9448,13.4928,13.5895,856346.40221345,0
+IDCC.US,D,20050418,000000,13.6882,14.164,13.5994,14.1413,1123359.1827238,0
+IDCC.US,D,20050419,000000,14.1886,14.3209,13.5895,13.9626,1136769.0394986,0
+IDCC.US,D,20050420,000000,13.8609,14.1728,13.6645,13.8362,597022.30431585,0
+IDCC.US,D,20050421,000000,13.8362,14.2133,13.7484,14.1008,562306.21544891,0
+IDCC.US,D,20050422,000000,14.0238,14.1808,13.5491,13.8609,478310.22001054,0
+IDCC.US,D,20050425,000000,14.1087,14.1087,13.8688,13.9448,324526.43640252,0
+IDCC.US,D,20050426,000000,13.9626,14.0494,13.6971,13.7238,439580.08970046,0
+IDCC.US,D,20050427,000000,13.7238,13.929,13.5649,13.8214,257597.7156111,0
+IDCC.US,D,20050428,000000,13.7138,13.7879,13.3032,13.3378,394765.06971155,0
+IDCC.US,D,20050429,000000,13.4681,13.5016,13.1394,13.4276,411268.02808292,0
+IDCC.US,D,20050502,000000,14.1492,14.4186,13.5649,14.0238,1055105.2811632,0
+IDCC.US,D,20050503,000000,13.9547,14.1265,13.7484,13.9903,449946.48850063,0
+IDCC.US,D,20050504,000000,12.1553,12.3113,11.3351,11.7753,3281744.321179,0
+IDCC.US,D,20050505,000000,11.8524,12.409,11.8188,12.3113,1411919.321491,0
+IDCC.US,D,20050506,000000,12.6883,13.0081,12.0656,12.4761,1268910.2301464,0
+IDCC.US,D,20050509,000000,12.5975,13.0901,12.5975,12.943,795033.48952889,0
+IDCC.US,D,20050510,000000,12.9933,13.0161,12.4761,12.484,590618.27706645,0
+IDCC.US,D,20050511,000000,12.4673,12.7604,12.3764,12.7367,469695.53187549,0
+IDCC.US,D,20050512,000000,12.7604,12.9193,12.403,12.5078,617942.53191795,0
+IDCC.US,D,20050513,000000,12.3429,12.8472,12.3251,12.7041,503977.99890052,0
+IDCC.US,D,20050516,000000,12.7199,12.8552,12.6795,12.8472,390589.9397804,0
+IDCC.US,D,20050517,000000,12.8552,13.0901,12.714,13.0161,446938.49025613,0
+IDCC.US,D,20050518,000000,13.0979,13.475,12.8828,13.4365,570607.84482426,0
+IDCC.US,D,20050519,000000,13.2313,13.5263,13.2313,13.5016,341780.12791609,0
+IDCC.US,D,20050520,000000,13.5401,13.7484,13.4276,13.7238,369127.68487591,0
+IDCC.US,D,20050523,000000,14.2992,14.8292,14.157,14.8292,1315567.1298283,0
+IDCC.US,D,20050524,000000,14.8144,15.1075,14.7296,14.9358,801529.71207645,0
+IDCC.US,D,20050525,000000,14.9871,14.9871,14.4689,14.691,661633.98503143,0
+IDCC.US,D,20050526,000000,14.7749,15.2231,14.691,15.0997,737237.16893144,0
+IDCC.US,D,20050527,000000,15.1668,15.1668,14.7967,14.8539,759208.01767855,0
+IDCC.US,D,20050531,000000,14.9704,15.3207,14.7749,15.15,848741.80981763,0
+IDCC.US,D,20050601,000000,15.3119,15.5044,15.0286,15.1865,821705.28534722,0
+IDCC.US,D,20050602,000000,15.0918,15.4363,14.3762,14.9951,1494809.9864865,0
+IDCC.US,D,20050603,000000,15.0661,15.5922,14.8795,15.2231,1000340.2609186,0
+IDCC.US,D,20050606,000000,15.3375,15.3642,14.9536,15.2073,475240.42052222,0
+IDCC.US,D,20050607,000000,15.2151,15.5725,15.2003,15.2418,561170.49095175,0
+IDCC.US,D,20050608,000000,15.4106,15.4106,14.9704,14.9783,434983.49554914,0
+IDCC.US,D,20050609,000000,14.5844,14.7839,13.6813,14.6259,1424584.5239343,0
+IDCC.US,D,20050610,000000,14.5844,14.8055,14.5104,14.6012,453078.08923277,0
+IDCC.US,D,20050613,000000,14.6663,14.7839,14.4186,14.5765,422990.00170664,0
+IDCC.US,D,20050614,000000,14.5577,14.6841,14.4631,14.5923,330588.02397302,0
+IDCC.US,D,20050615,000000,14.6663,14.6663,14.312,14.6348,683696.01594156,0
+IDCC.US,D,20050616,000000,14.691,14.7296,14.5026,14.7128,376252.05121316,0
+IDCC.US,D,20050617,000000,14.8144,14.8144,14.3633,14.4867,859580.32959521,0
+IDCC.US,D,20050620,000000,14.4867,14.6101,14.1728,14.4364,688598.57690657,0
+IDCC.US,D,20050621,000000,14.541,14.5844,14.3762,14.4956,341930.0719175,0
+IDCC.US,D,20050622,000000,14.6585,14.6585,14.4186,14.5104,325351.12841027,0
+IDCC.US,D,20050623,000000,14.4778,14.5667,14.3209,14.3288,387225.31796498,0
+IDCC.US,D,20050624,000000,14.3209,14.4689,14.0494,14.1808,628191.40704133,0
+IDCC.US,D,20050627,000000,14.0672,14.157,13.8856,14.0919,365498.63478774,0
+IDCC.US,D,20050628,000000,14.1265,14.5104,14.1087,14.5104,330105.77164417,0
+IDCC.US,D,20050629,000000,14.541,14.5667,14.3762,14.5252,352276.20801477,0
+IDCC.US,D,20050630,000000,14.6101,14.6101,14.3455,14.3633,509808.59165804,0
+IDCC.US,D,20050705,000000,16.3325,16.5378,15.1145,15.4363,4861045.7261896,0
+IDCC.US,D,20050706,000000,15.3869,15.4205,14.5844,14.7897,1321741.1753998,0
+IDCC.US,D,20050707,000000,14.4463,14.8953,14.4186,14.8618,550552.83463571,0
+IDCC.US,D,20050708,000000,14.9358,15.1668,14.7897,15.0997,422245.34737532,0
+IDCC.US,D,20050711,000000,15.0997,15.1668,14.7749,15.0522,448847.23686867,0
+IDCC.US,D,20050712,000000,14.9783,15.0602,14.618,14.7897,579652.10226065,0
+IDCC.US,D,20050713,000000,14.7897,14.8875,14.6348,14.6841,345420.32249085,0
+IDCC.US,D,20050714,000000,14.8223,14.8953,14.2824,14.3209,589488.63138016,0
+IDCC.US,D,20050715,000000,14.2379,14.3633,14.1492,14.3633,546674.55330195,0
+IDCC.US,D,20050718,000000,14.2379,14.3555,13.9981,14.0327,746741.3897235,0
+IDCC.US,D,20050719,000000,14.1175,14.1728,13.8362,13.9863,624341.49349162,0
+IDCC.US,D,20050720,000000,13.852,14.1175,13.7632,14.1087,360029.73127686,0
+IDCC.US,D,20050721,000000,14.0081,14.541,13.9547,14.1886,699701.52495691,0
+IDCC.US,D,20050722,000000,14.1343,14.2912,13.7967,14.1265,547376.6559572,0
+IDCC.US,D,20050725,000000,14.0396,14.0594,13.8214,13.8274,405963.25246548,0
+IDCC.US,D,20050726,000000,13.7809,14.0327,13.7809,13.8955,312282.6981793,0
+IDCC.US,D,20050727,000000,13.8609,14.3633,13.6882,14.312,670825.14706379,0
+IDCC.US,D,20050728,000000,14.312,14.7671,14.2133,14.7296,821869.41324066,0
+IDCC.US,D,20050729,000000,14.9043,15.0365,14.7039,14.7296,512302.93038419,0
+IDCC.US,D,20050801,000000,14.6979,14.8381,14.4956,14.7216,480277.72846147,0
+IDCC.US,D,20050802,000000,14.8292,14.9704,14.6259,14.7483,642631.62225818,0
+IDCC.US,D,20050803,000000,14.6101,14.8875,14.6101,14.8539,521379.60814521,0
+IDCC.US,D,20050804,000000,14.9358,15.4205,14.7749,15.15,1297174.6744121,0
+IDCC.US,D,20050805,000000,15.0661,15.381,14.9447,15.0661,787685.22032466,0
+IDCC.US,D,20050808,000000,15.1075,15.2655,14.9951,15.1243,487561.15701644,0
+IDCC.US,D,20050809,000000,15.1243,15.3119,15.0918,15.2754,346927.86758611,0
+IDCC.US,D,20050810,000000,15.2319,15.3869,14.9536,15.075,622656.64974605,0
+IDCC.US,D,20050811,000000,15.1243,15.381,15.0661,15.3711,561211.01635754,0
+IDCC.US,D,20050812,000000,15.2319,15.2754,14.847,15.1411,465706.81881097,0
+IDCC.US,D,20050815,000000,15.0602,15.2566,15.0029,15.2151,303922.30696556,0
+IDCC.US,D,20050816,000000,15.0918,15.1944,14.6663,14.7749,440228.49619304,0
+IDCC.US,D,20050817,000000,14.6663,14.92,14.6663,14.7897,273877.78425065,0
+IDCC.US,D,20050818,000000,14.7749,14.9624,14.7671,14.8875,368755.86427782,0
+IDCC.US,D,20050819,000000,14.8292,15.0522,14.8055,14.9871,323991.50104614,0
+IDCC.US,D,20050822,000000,15.0197,15.2912,14.9279,15.1411,480549.24868024,0
+IDCC.US,D,20050823,000000,15.1411,15.2319,14.92,14.9624,278680.04483634,0
+IDCC.US,D,20050824,000000,14.8875,15.0286,14.7749,14.8144,341417.4255343,0
+IDCC.US,D,20050825,000000,14.8055,14.8707,14.6348,14.7483,385996.38503451,0
+IDCC.US,D,20050826,000000,14.6348,14.7839,14.4463,14.4778,479559.41564391,0
+IDCC.US,D,20050829,000000,14.4018,14.5577,14.2636,14.5183,417732.843441,0
+IDCC.US,D,20050830,000000,14.4463,14.618,14.3722,14.5765,314085.06560165,0
+IDCC.US,D,20050831,000000,14.5667,14.691,14.4018,14.5923,355300.41642158,0
+IDCC.US,D,20050901,000000,14.5183,14.5923,14.4551,14.5321,241485.82740556,0
+IDCC.US,D,20050902,000000,14.4867,14.5667,14.2557,14.2636,302585.98170975,0
+IDCC.US,D,20050906,000000,14.3041,14.4867,14.2912,14.4364,297409.87425568,0
+IDCC.US,D,20050907,000000,14.3288,14.4364,14.312,14.4364,304785.49810881,0
+IDCC.US,D,20050908,000000,14.3633,14.4364,14.2735,14.3722,229355.56031854,0
+IDCC.US,D,20050909,000000,14.5252,14.8707,14.5252,14.7671,541234.01757512,0
+IDCC.US,D,20050912,000000,14.691,15.6346,14.691,15.5823,718299.64680744,0
+IDCC.US,D,20050913,000000,15.6268,15.6445,14.8223,14.8953,559170.56217619,0
+IDCC.US,D,20050914,000000,14.8539,15.3,14.8539,15.0444,397034.49243559,0
+IDCC.US,D,20050915,000000,15.0839,15.2842,14.9447,15.1243,399486.27948566,0
+IDCC.US,D,20050916,000000,15.2487,15.2655,14.9279,15.1411,627374.82011474,0
+IDCC.US,D,20050919,000000,15.2073,15.2418,15.0444,15.1411,346728.27996261,0
+IDCC.US,D,20050920,000000,15.2151,15.2655,15.0522,15.1145,360538.32511948,0
+IDCC.US,D,20050921,000000,16.3325,16.3325,15.2151,15.2487,1284134.6119652,0
+IDCC.US,D,20050922,000000,15.2151,15.9041,15.2151,15.83,751862.78787976,0
+IDCC.US,D,20050923,000000,15.7096,16.06,15.7096,15.8873,645373.16595963,0
+IDCC.US,D,20050926,000000,15.8953,16.0452,15.6919,15.9811,491711.97170411,0
+IDCC.US,D,20050927,000000,15.8804,16.06,15.8488,15.9278,348726.18246788,0
+IDCC.US,D,20050928,000000,15.8804,15.9899,15.8488,15.8725,280717.45961225,0
+IDCC.US,D,20050929,000000,15.8232,16.06,15.7482,16.0374,389749.03761033,0
+IDCC.US,D,20050930,000000,15.9278,16.2505,15.9278,16.1173,432569.19449941,0
+IDCC.US,D,20051003,000000,16.0452,16.8881,16.0127,16.2505,1174298.6046623,0
+IDCC.US,D,20051004,000000,15.9456,16.4529,15.8488,16.0542,612198.05564772,0
+IDCC.US,D,20051005,000000,16.069,16.0778,15.3869,15.4205,665237.70674099,0
+IDCC.US,D,20051006,000000,15.3375,15.5359,14.6437,14.9358,643631.58664596,0
+IDCC.US,D,20051007,000000,14.92,15.2912,14.92,15.2655,370792.26591859,0
+IDCC.US,D,20051010,000000,15.2566,15.3119,14.9783,15.0286,333158.34783503,0
+IDCC.US,D,20051011,000000,15.1243,15.1598,14.6437,14.6585,529752.15698068,0
+IDCC.US,D,20051012,000000,14.7296,15.0197,14.5252,14.6753,506731.70022371,0
+IDCC.US,D,20051013,000000,14.6437,14.9624,14.4867,14.9447,524114.05990065,0
+IDCC.US,D,20051014,000000,15.0197,15.0286,14.6979,14.8539,236981.4285524,0
+IDCC.US,D,20051017,000000,14.8292,15.0522,14.8292,15.0365,272254.7417489,0
+IDCC.US,D,20051018,000000,15.0197,15.15,14.7839,14.7897,311829.82676963,0
+IDCC.US,D,20051019,000000,14.7839,15.1668,14.6348,15.1668,450799.54829243,0
+IDCC.US,D,20051020,000000,15.0365,15.1668,14.7216,14.8618,330974.02846314,0
+IDCC.US,D,20051021,000000,14.8381,15.1598,14.8144,15.0029,380006.73005928,0
+IDCC.US,D,20051024,000000,15.1145,15.3287,15.0444,15.3287,352482.88758428,0
+IDCC.US,D,20051025,000000,15.2655,15.2655,14.8707,15.1075,309372.97404383,0
+IDCC.US,D,20051026,000000,15.0197,15.2151,14.8381,14.92,329385.43255631,0
+IDCC.US,D,20051027,000000,14.9871,14.9871,14.7671,14.7749,320468.83014815,0
+IDCC.US,D,20051028,000000,14.7671,15.3869,14.7671,15.3,564277.77644042,0
+IDCC.US,D,20051031,000000,15.2912,15.839,15.2912,15.7482,549923.67771087,0
+IDCC.US,D,20051101,000000,15.609,15.7738,15.3948,15.5044,366040.66209013,0
+IDCC.US,D,20051102,000000,15.5527,16.5457,15.529,16.3828,1108286.7711767,0
+IDCC.US,D,20051103,000000,16.2101,16.2101,15.1075,15.2566,866512.20025498,0
+IDCC.US,D,20051104,000000,15.2319,15.4283,14.8795,15.0918,403773.86741787,0
+IDCC.US,D,20051107,000000,15.2231,15.2842,14.9447,15.2003,404106.17574532,0
+IDCC.US,D,20051108,000000,15.0918,15.15,14.7897,14.9043,409869.90158329,0
+IDCC.US,D,20051109,000000,14.9951,15.2003,14.847,15.1668,309946.40853571,0
+IDCC.US,D,20051110,000000,15.2003,15.5359,14.9783,15.529,508596.88202503,0
+IDCC.US,D,20051111,000000,15.5122,15.7827,15.4964,15.6771,316907.66011467,0
+IDCC.US,D,20051114,000000,15.6268,15.7244,15.4876,15.6346,376113.25169835,0
+IDCC.US,D,20051115,000000,15.5823,15.7482,15.529,15.5527,261542.86386441,0
+IDCC.US,D,20051116,000000,15.4876,15.5725,15.4283,15.5527,222734.72214819,0
+IDCC.US,D,20051117,000000,15.5359,15.6603,15.5122,15.6524,288379.80071132,0
+IDCC.US,D,20051118,000000,15.7738,15.8873,15.5922,15.8656,342462.98100359,0
+IDCC.US,D,20051121,000000,15.8064,16.2101,15.6603,16.1252,347659.35116055,0
+IDCC.US,D,20051122,000000,16.0452,16.3137,15.9722,16.2812,223636.41242693,0
+IDCC.US,D,20051123,000000,16.289,16.3503,16.1351,16.2407,196014.29584291,0
+IDCC.US,D,20051125,000000,16.2022,16.3137,16.0916,16.2584,82557.343532954,0
+IDCC.US,D,20051128,000000,16.2101,16.2327,15.7402,15.9969,331684.23619955,0
+IDCC.US,D,20051129,000000,15.9633,16.0995,15.7482,15.8873,306357.88385332,0
+IDCC.US,D,20051130,000000,15.7995,16.1528,15.756,15.9899,301657.94991724,0
+IDCC.US,D,20051201,000000,16.069,16.3325,15.8488,16.0847,428611.88862437,0
+IDCC.US,D,20051202,000000,16.0374,16.1933,15.756,15.9199,345202.49843475,0
+IDCC.US,D,20051205,000000,15.9199,16.2022,15.8804,15.9722,389921.27058492,0
+IDCC.US,D,20051206,000000,16.0995,16.0995,15.306,15.4205,720514.36023367,0
+IDCC.US,D,20051207,000000,15.3375,15.5044,15.0197,15.2231,749146.57255692,0
+IDCC.US,D,20051208,000000,15.2151,15.6178,15.2151,15.4461,408018.90367399,0
+IDCC.US,D,20051209,000000,15.4639,15.5527,15.2566,15.3287,205591.46236538,0
+IDCC.US,D,20051212,000000,15.2842,15.4363,15.1598,15.2655,336045.78299731,0
+IDCC.US,D,20051213,000000,15.1865,15.3711,15.0602,15.0997,313520.74932607,0
+IDCC.US,D,20051214,000000,15.0522,15.3465,15.0522,15.2418,265744.33530932,0
+IDCC.US,D,20051215,000000,15.1766,15.2073,14.9871,15.1332,317525.67255292,0
+IDCC.US,D,20051216,000000,15.1766,15.3,14.7296,14.8795,712624.06372705,0
+IDCC.US,D,20051219,000000,14.7749,14.8292,14.4364,14.4956,503673.04522198,0
+IDCC.US,D,20051220,000000,14.4956,14.6012,14.157,14.2557,454552.20086825,0
+IDCC.US,D,20051221,000000,14.2133,14.5577,14.2133,14.4956,397748.75271257,0
+IDCC.US,D,20051222,000000,14.4463,14.5923,14.2824,14.5923,265548.8002264,0
+IDCC.US,D,20051223,000000,14.6979,15.0197,14.6259,14.7296,227339.42138067,0
+IDCC.US,D,20051227,000000,14.6506,14.7967,14.2636,14.385,435055.42814441,0
+IDCC.US,D,20051228,000000,14.3041,16.2505,14.2912,16.1085,1587043.7837861,0
+IDCC.US,D,20051229,000000,16.4529,16.6967,15.1766,15.2566,2094947.6813722,0
+IDCC.US,D,20051230,000000,15.1766,15.3711,15.0197,15.0365,690310.77530105,0
+IDCC.US,D,20060103,000000,15.0839,15.2842,14.5577,15.1865,789468.33817927,0
+IDCC.US,D,20060104,000000,15.0661,15.5448,15.0661,15.4737,512390.06000663,0
+IDCC.US,D,20060105,000000,15.4559,15.6919,15.4559,15.6178,456442.71104819,0
+IDCC.US,D,20060106,000000,15.7324,15.7738,15.381,15.7649,348246.96954446,0
+IDCC.US,D,20060109,000000,15.7402,15.8953,15.5221,15.8488,323818.2549364,0
+IDCC.US,D,20060110,000000,15.682,16.0304,15.682,15.9899,436517.38215815,0
+IDCC.US,D,20060111,000000,15.8873,16.0037,15.682,15.9722,329977.10348079,0
+IDCC.US,D,20060112,000000,15.8656,15.9969,15.5587,15.609,264695.74043459,0
+IDCC.US,D,20060113,000000,15.6998,15.6998,15.3948,15.4737,379260.04945766,0
+IDCC.US,D,20060117,000000,15.3711,15.381,15.1411,15.1411,343862.12063837,0
+IDCC.US,D,20060118,000000,15.0997,15.3375,14.7128,15.2842,381339.0027745,0
+IDCC.US,D,20060119,000000,15.2842,15.6691,14.8381,15.6011,323859.79347733,0
+IDCC.US,D,20060120,000000,15.6524,15.6524,14.9951,15.1075,435625.82323085,0
+IDCC.US,D,20060123,000000,15.1668,15.5122,15.1411,15.2754,673733.85806412,0
+IDCC.US,D,20060124,000000,18.4319,20.4948,18.4151,20.4672,8533496.4976906,0
+IDCC.US,D,20060125,000000,19.9016,20.5964,19.1652,19.7881,2391743.5957302,0
+IDCC.US,D,20060126,000000,19.795,20.5195,19.7447,20.0566,1271906.0707691,0
+IDCC.US,D,20060127,000000,19.6054,20.1256,19.2857,19.9352,1044665.9366327,0
+IDCC.US,D,20060130,000000,19.8048,20.4277,19.7377,20.023,761781.38094598,0
+IDCC.US,D,20060131,000000,20.5886,21.2963,20.5441,21.1995,1605049.221577,0
+IDCC.US,D,20060201,000000,21.2568,21.2736,20.8462,21.0031,715380.80445568,0
+IDCC.US,D,20060202,000000,20.9272,21.1077,19.9865,20.3941,874837.13173865,0
+IDCC.US,D,20060203,000000,20.4514,20.8886,20.1158,20.714,594304.06272273,0
+IDCC.US,D,20060206,000000,20.7001,20.7317,20.1878,20.4602,432255.12260456,0
+IDCC.US,D,20060207,000000,20.3626,20.8709,20.1819,20.1878,723295.41620576,0
+IDCC.US,D,20060208,000000,20.2293,20.5273,20.0654,20.1878,460551.98719493,0
+IDCC.US,D,20060209,000000,20.173,20.3694,19.9865,20.0408,308058.93776121,0
+IDCC.US,D,20060210,000000,20.0092,20.2628,19.5166,20.2135,736872.44027936,0
+IDCC.US,D,20060213,000000,20.1089,20.5964,19.5976,19.8128,723877.96891394,0
+IDCC.US,D,20060214,000000,19.9262,20.1414,19.5335,19.9352,420849.24714598,0
+IDCC.US,D,20060215,000000,19.9016,20.4948,19.9016,20.4948,472542.44163199,0
+IDCC.US,D,20060216,000000,20.4099,20.8965,20.3122,20.7317,862219.54664705,0
+IDCC.US,D,20060217,000000,20.8215,21.1157,20.4435,20.7228,553017.79244267,0
+IDCC.US,D,20060221,000000,20.7228,21.1216,20.6132,20.6487,608552.79539723,0
+IDCC.US,D,20060222,000000,20.7721,21.242,20.6054,21.0278,537153.10921243,0
+IDCC.US,D,20060223,000000,20.9272,21.1157,20.7465,20.7643,348343.2173832,0
+IDCC.US,D,20060224,000000,20.8393,20.9272,20.7317,20.7643,494546.72383887,0
+IDCC.US,D,20060227,000000,20.7643,21.242,20.7553,21.1304,383402.75906418,0
+IDCC.US,D,20060228,000000,21.0919,21.7246,21.0456,21.1304,954962.95092442,0
+IDCC.US,D,20060301,000000,21.2824,21.7325,21.0604,21.7246,546242.95773032,0
+IDCC.US,D,20060302,000000,21.7463,22.158,21.5598,22.1165,739179.34900375,0
+IDCC.US,D,20060303,000000,22.158,22.5864,22.0612,22.4708,887300.72028827,0
+IDCC.US,D,20060306,000000,22.4067,22.5439,21.8244,21.8244,889658.28576989,0
+IDCC.US,D,20060307,000000,21.6743,22.4531,21.6743,22.2003,795081.10688069,0
+IDCC.US,D,20060308,000000,22.2418,22.4155,21.848,22.1945,708902.81834072,0
+IDCC.US,D,20060309,000000,21.0456,22.1323,20.6922,21.6417,1543069.6659673,0
+IDCC.US,D,20060310,000000,21.7977,22.2902,21.469,21.8244,731610.21633799,0
+IDCC.US,D,20060313,000000,21.848,22.0434,20.8629,20.9597,1010446.2839866,0
+IDCC.US,D,20060314,000000,20.8629,21.1907,20.7386,20.7801,683803.4082669,0
+IDCC.US,D,20060315,000000,20.8886,20.8965,20.5669,20.6922,793376.00043222,0
+IDCC.US,D,20060316,000000,20.8709,21.0841,20.6587,20.7317,566648.51267893,0
+IDCC.US,D,20060317,000000,20.8393,21.0209,20.4099,20.7643,1279409.3496505,0
+IDCC.US,D,20060320,000000,21.165,21.165,20.7643,20.8126,881697.06980315,0
+IDCC.US,D,20060321,000000,20.8965,20.9034,20.0654,20.173,843642.70063456,0
+IDCC.US,D,20060322,000000,20.2382,20.2806,19.7535,20.256,814926.3980943,0
+IDCC.US,D,20060323,000000,20.2727,20.3694,19.9697,20.1158,450438.87218093,0
+IDCC.US,D,20060324,000000,20.247,20.2727,20.0654,20.173,495414.98065785,0
+IDCC.US,D,20060327,000000,20.3122,20.3122,19.8839,19.9352,662208.43265846,0
+IDCC.US,D,20060328,000000,20.0496,20.1158,19.9776,20.0408,667800.93865698,0
+IDCC.US,D,20060329,000000,20.1819,20.4277,19.7683,20.401,721322.84207911,0
+IDCC.US,D,20060330,000000,20.5106,20.714,20.3941,20.485,519587.3720743,0
+IDCC.US,D,20060331,000000,20.3546,20.6132,19.6479,20.1256,823023.37417042,0
+IDCC.US,D,20060403,000000,20.2293,20.401,20.0318,20.0812,611078.54131287,0
+IDCC.US,D,20060404,000000,20.1878,20.3053,19.8364,20.0408,500071.34978271,0
+IDCC.US,D,20060405,000000,19.9865,20.3122,19.9262,20.0989,509059.88478614,0
+IDCC.US,D,20060406,000000,20.2056,20.2056,19.9697,20.0092,398574.45785547,0
+IDCC.US,D,20060407,000000,20.1977,20.2056,19.8591,19.9933,459100.16453263,0
+IDCC.US,D,20060410,000000,19.9933,19.9933,17.6511,17.8881,2560404.2558024,0
+IDCC.US,D,20060411,000000,17.8969,18.4151,17.5712,18.1812,1583231.3562367,0
+IDCC.US,D,20060412,000000,18.1979,18.5257,18.1269,18.5257,700499.8754509,0
+IDCC.US,D,20060413,000000,18.5819,18.7527,18.4556,18.7132,611771.52575182,0
+IDCC.US,D,20060417,000000,18.8109,18.8178,18.4922,18.5819,811238.58616773,0
+IDCC.US,D,20060418,000000,18.5819,19.1228,18.5089,19.1228,745119.3603569,0
+IDCC.US,D,20060419,000000,19.2137,19.2363,19.0172,19.0715,610685.44487674,0
+IDCC.US,D,20060420,000000,19.0715,19.1041,18.7863,19.0399,492111.14695111,0
+IDCC.US,D,20060421,000000,19.1465,19.4022,18.8829,18.9995,670609.34927798,0
+IDCC.US,D,20060424,000000,18.8445,18.9156,18.5888,18.6372,555481.73711448,0
+IDCC.US,D,20060425,000000,18.6283,18.7379,18.3174,18.4645,601835.70938814,0
+IDCC.US,D,20060426,000000,18.573,18.7053,18.3253,18.423,423214.91770876,0
+IDCC.US,D,20060427,000000,18.4556,23.908,18.3085,22.1678,7883298.7821722,0
+IDCC.US,D,20060428,000000,21.9526,21.9951,20.5816,20.7801,2489735.0400569,0
+IDCC.US,D,20060501,000000,20.9498,21.4049,20.8886,20.934,816256.64453924,0
+IDCC.US,D,20060502,000000,21.1077,21.2341,20.7553,20.8629,524641.90331101,0
+IDCC.US,D,20060503,000000,20.8886,20.9192,20.5589,20.6409,713270.44394935,0
+IDCC.US,D,20060504,000000,21.9951,22.8577,21.7463,22.4303,2410572.7123937,0
+IDCC.US,D,20060505,000000,22.5696,23.1913,22.5696,23.0394,1433360.3005574,0
+IDCC.US,D,20060508,000000,22.913,23.2081,22.4798,23.2003,690670.43827741,0
+IDCC.US,D,20060509,000000,23.2259,23.3809,22.9713,23.0631,660789.03032079,0
+IDCC.US,D,20060510,000000,22.9801,23.0947,22.1076,22.1165,1068136.2253939,0
+IDCC.US,D,20060511,000000,22.2646,22.4708,21.9615,22.1412,733561.51462661,0
+IDCC.US,D,20060512,000000,22.079,22.149,21.389,21.6092,1137846.0021574,0
+IDCC.US,D,20060515,000000,21.4522,21.6911,21.3555,21.5509,613293.2547391,0
+IDCC.US,D,20060516,000000,21.5509,21.5845,21.0604,21.1216,618651.72651921,0
+IDCC.US,D,20060517,000000,21.0278,21.3732,20.5964,20.7001,659482.08598418,0
+IDCC.US,D,20060518,000000,20.7317,21.1404,20.6132,20.631,598196.52794851,0
+IDCC.US,D,20060519,000000,20.5728,20.8028,20.3122,20.6675,759601.11411467,0
+IDCC.US,D,20060522,000000,20.5886,20.7228,20.2382,20.631,781764.45853927,0
+IDCC.US,D,20060523,000000,20.7721,21.1907,20.705,20.7889,748958.12942002,0
+IDCC.US,D,20060524,000000,20.7721,21.0209,20.6054,20.8965,882895.60867928,0
+IDCC.US,D,20060525,000000,21.1216,21.4601,20.8709,21.397,558820.01741614,0
+IDCC.US,D,20060526,000000,21.4601,21.6012,21.3377,21.6012,411867.80408856,0
+IDCC.US,D,20060530,000000,21.773,22.2418,21.7543,21.9695,698397.62002573,0
+IDCC.US,D,20060531,000000,22.1412,23.5211,22.1323,23.2684,2452448.627328,0
+IDCC.US,D,20060601,000000,23.1114,23.7659,22.2576,23.6928,1585188.7333362,0
+IDCC.US,D,20060602,000000,23.4628,24.0047,23.2921,23.8092,1713618.8099491,0
+IDCC.US,D,20060605,000000,23.8092,24.7677,23.4233,24.1547,2518413.8565969,0
+IDCC.US,D,20060606,000000,24.2446,25.3618,24.0472,25.1743,2568349.2616069,0
+IDCC.US,D,20060607,000000,25.1576,26.7487,25.0865,26.04,2577464.4385033,0
+IDCC.US,D,20060608,000000,25.8495,26.2344,24.6976,25.8179,2485961.1116431,0
+IDCC.US,D,20060609,000000,25.8179,26.6628,25.5948,26.1238,2354772.2680313,0
+IDCC.US,D,20060612,000000,26.263,26.5424,26.0903,26.1495,2258596.3618838,0
+IDCC.US,D,20060613,000000,26.0715,26.6095,26.0488,26.0992,1715695.7369957,0
+IDCC.US,D,20060614,000000,25.8277,25.8495,24.2989,25.0144,3089987.2192139,0
+IDCC.US,D,20060615,000000,25.048,26.8779,25.0312,26.7654,2208232.4007076,0
+IDCC.US,D,20060616,000000,26.6816,26.8316,26.1081,26.5009,1907159.0297688,0
+IDCC.US,D,20060619,000000,26.5088,27.5087,26.5088,27.4594,2356958.6136734,0
+IDCC.US,D,20060620,000000,27.5679,27.6577,26.9224,27.2382,1394995.9120345,0
+IDCC.US,D,20060621,000000,27.3734,28.3713,27.0921,28.1502,2007770.4415796,0
+IDCC.US,D,20060622,000000,28.3141,28.3891,27.4949,27.9212,1604721.9789253,0
+IDCC.US,D,20060623,000000,27.8373,28.01,27.5343,27.8166,997463.97024293,0
+IDCC.US,D,20060626,000000,27.9025,28.4858,27.8078,28.1404,1149347.1123195,0
+IDCC.US,D,20060627,000000,28.0683,28.3062,27.6646,27.8314,952515.21641492,0
+IDCC.US,D,20060628,000000,27.789,28.0614,27.2965,27.7554,771176.18314242,0
+IDCC.US,D,20060629,000000,27.715,28.7227,27.4179,28.6369,1206341.0298825,0
+IDCC.US,D,20060630,000000,28.7227,28.7553,28.3802,28.6536,940759.80933143,0
+IDCC.US,D,20060703,000000,28.7375,28.8984,28.6606,28.8401,450077.18293429,0
+IDCC.US,D,20060705,000000,28.8728,29.0633,28.6684,28.9764,1019068.0640676,0
+IDCC.US,D,20060706,000000,29.0879,29.0879,28.5598,28.6211,1088825.458183,0
+IDCC.US,D,20060707,000000,28.5194,28.5352,26.5424,26.8405,2427622.7637432,0
+IDCC.US,D,20060710,000000,25.5069,25.5573,20.8709,21.2498,12734277.997564,0
+IDCC.US,D,20060711,000000,21.5934,22.5527,21.4601,22.4067,3397127.243399,0
+IDCC.US,D,20060712,000000,22.387,22.5261,21.9438,21.9438,1661347.1152955,0
+IDCC.US,D,20060713,000000,21.8332,21.9773,20.9953,21.0999,2124106.7239706,0
+IDCC.US,D,20060714,000000,21.1818,21.5183,20.5373,21.1907,1714614.7217963,0
+IDCC.US,D,20060717,000000,21.1304,21.3644,20.4198,20.5195,1551330.7699368,0
+IDCC.US,D,20060718,000000,20.4345,20.8304,19.6311,20.3053,2053291.6167643,0
+IDCC.US,D,20060719,000000,20.4099,21.5341,20.2135,21.4355,1588512.8297458,0
+IDCC.US,D,20060720,000000,21.5341,21.6911,21.2568,21.2656,1307989.8920814,0
+IDCC.US,D,20060721,000000,21.2252,21.2568,20.6823,20.7465,1080670.7334036,0
+IDCC.US,D,20060724,000000,20.8462,21.1739,20.8462,21.1157,1022766.0073456,0
+IDCC.US,D,20060725,000000,21.0683,21.4946,21.0683,21.4601,908336.44529685,0
+IDCC.US,D,20060726,000000,21.4177,21.8332,21.2498,21.7463,1015790.5718747,0
+IDCC.US,D,20060727,000000,21.7809,21.9951,21.3377,21.469,933989.02715966,0
+IDCC.US,D,20060728,000000,21.469,22.0839,20.9765,22.0524,1122081.6193065,0
+IDCC.US,D,20060731,000000,22.0839,22.5133,21.7809,22.4965,947687.62745061,0
+IDCC.US,D,20060801,000000,22.3732,22.5607,21.2736,21.4355,1099603.1898519,0
+IDCC.US,D,20060802,000000,22.3386,22.4886,21.2153,22.0524,1237979.2141799,0
+IDCC.US,D,20060803,000000,22.0316,23.5792,21.6575,23.4549,1509796.2815463,0
+IDCC.US,D,20060804,000000,23.7826,23.9801,22.5044,22.8735,1419579.6363197,0
+IDCC.US,D,20060807,000000,22.7008,23.2921,22.5952,23.1677,772585.45412864,0
+IDCC.US,D,20060808,000000,23.0877,23.4964,22.613,22.7433,767822.70581359,0
+IDCC.US,D,20060809,000000,23.1282,23.448,22.7176,22.7818,787648.74745946,0
+IDCC.US,D,20060810,000000,22.7354,23.5566,22.7354,23.5566,893773.6407275,0
+IDCC.US,D,20060811,000000,23.4233,24.0224,23.4233,23.8734,967829.76726161,0
+IDCC.US,D,20060814,000000,24.1202,24.2781,23.7293,24.0402,804804.16486399,0
+IDCC.US,D,20060815,000000,24.367,24.7272,24.2989,24.6631,929634.57230791,0
+IDCC.US,D,20060816,000000,24.7756,25.0785,23.7204,24.5377,2388714.3216477,0
+IDCC.US,D,20060817,000000,24.4814,25.1576,24.1202,25.0391,1344125.383286,0
+IDCC.US,D,20060818,000000,25.1674,25.1743,24.6631,24.7825,954911.28103204,0
+IDCC.US,D,20060821,000000,24.6305,25.7646,24.2989,25.659,1340126.53887,0
+IDCC.US,D,20060822,000000,25.585,25.8347,25.4033,25.6441,767948.33457153,0
+IDCC.US,D,20060823,000000,25.6441,25.9679,25.3273,25.4646,862289.45297203,0
+IDCC.US,D,20060824,000000,25.7132,25.9008,25.576,25.8179,611358.1666128,0
+IDCC.US,D,20060825,000000,25.6027,26.3618,25.4398,26.2206,916240.9256955,0
+IDCC.US,D,20060828,000000,26.3282,26.5237,26.1979,26.3282,1112707.0798129,0
+IDCC.US,D,20060829,000000,26.345,27.1829,26.2532,27.1751,1288573.1570339,0
+IDCC.US,D,20060830,000000,27.2135,27.4267,26.5167,27.2639,1417298.055974,0
+IDCC.US,D,20060831,000000,27.1889,27.3873,27.1336,27.2718,935503.66420093,0
+IDCC.US,D,20060901,000000,27.3734,27.4267,26.9471,27.2294,726923.45315879,0
+IDCC.US,D,20060905,000000,27.1524,28.1404,27.0556,28.1108,1199170.0593286,0
+IDCC.US,D,20060906,000000,28.6606,28.9477,26.1416,26.2275,3200751.2583094,0
+IDCC.US,D,20060907,000000,25.5948,25.9196,24.7914,25.4892,2272617.1391508,0
+IDCC.US,D,20060908,000000,25.1477,26.3706,25.1477,26.3203,1438391.5296858,0
+IDCC.US,D,20060911,000000,26.2206,27.0398,26.1979,26.8957,1182154.4545739,0
+IDCC.US,D,20060912,000000,27.032,27.1751,26.6628,26.9471,1124913.3320358,0
+IDCC.US,D,20060913,000000,27.0635,27.2234,26.9303,27.1829,1002505.3307228,0
+IDCC.US,D,20060914,000000,27.0172,27.1524,25.9196,26.5335,1592038.5400493,0
+IDCC.US,D,20060915,000000,26.8503,26.8503,26.0805,26.263,1257253.097172,0
+IDCC.US,D,20060918,000000,26.1899,27.2787,26.116,27.0635,1218286.9063732,0
+IDCC.US,D,20060919,000000,27.4267,28.1907,26.8878,27.6261,2102861.2799871,0
+IDCC.US,D,20060920,000000,27.9025,28.1029,27.6015,27.8699,994487.37918792,0
+IDCC.US,D,20060921,000000,27.939,28.0268,27.5265,27.8551,1058918.7218478,0
+IDCC.US,D,20060922,000000,27.863,27.8788,27.2234,27.5087,826266.41976848,0
+IDCC.US,D,20060925,000000,27.6992,28.0683,27.3468,28.018,1201276.3672943,0
+IDCC.US,D,20060926,000000,28.0268,28.2726,27.4514,27.5679,1289762.5776938,0
+IDCC.US,D,20060927,000000,27.9025,28.6289,27.6193,28.4039,2095885.8445162,0
+IDCC.US,D,20060928,000000,28.6023,28.8096,28.3062,28.6902,1532135.9114861,0
+IDCC.US,D,20060929,000000,28.7227,28.8401,27.9469,27.9854,1318691.6386144,0
+IDCC.US,D,20061002,000000,28.0358,28.8984,27.715,28.0614,1499602.1157207,0
+IDCC.US,D,20061003,000000,28.1196,28.241,27.7554,27.9114,1113223.7787367,0
+IDCC.US,D,20061004,000000,28.3062,28.5668,27.9775,28.5598,1146657.2385105,0
+IDCC.US,D,20061005,000000,28.6684,28.8096,28.3713,28.7474,929001.3628425,0
+IDCC.US,D,20061006,000000,28.5352,28.6457,28.0268,28.1907,720965.20537304,0
+IDCC.US,D,20061009,000000,28.0515,28.699,28.01,28.5598,536980.87623784,0
+IDCC.US,D,20061010,000000,28.7139,28.7307,28.3891,28.7069,733530.10743712,0
+IDCC.US,D,20061011,000000,28.6211,28.6211,27.9025,28.2726,1010720.8436108,0
+IDCC.US,D,20061012,000000,28.3062,28.6822,28.3062,28.6457,773237.91316181,0
+IDCC.US,D,20061013,000000,28.6457,29.0455,28.5352,28.8984,867643.87221156,0
+IDCC.US,D,20061016,000000,28.8896,29.5045,28.7227,29.1018,1231136.4994128,0
+IDCC.US,D,20061017,000000,29.0879,29.2587,28.7227,28.9764,770405.18729733,0
+IDCC.US,D,20061018,000000,29.2242,29.4156,28.5598,28.7375,645439.01974404,0
+IDCC.US,D,20061019,000000,28.8096,29.2745,28.782,29.241,886838.7306623,0
+IDCC.US,D,20061020,000000,29.2656,29.3238,28.6606,28.9942,989424.74287005,0
+IDCC.US,D,20061023,000000,29.0366,29.466,28.8244,29.0455,849329.42820154,0
+IDCC.US,D,20061024,000000,29.0711,29.1106,28.8984,29.0948,492535.65057672,0
+IDCC.US,D,20061025,000000,29.1353,29.5193,29.0268,29.5193,916633.00899648,0
+IDCC.US,D,20061026,000000,29.5449,30.2763,29.5281,30.2615,1161097.4537274,0
+IDCC.US,D,20061027,000000,30.2023,30.2911,29.6289,29.7858,895261.93625501,0
+IDCC.US,D,20061030,000000,29.7858,29.8321,29.3989,29.537,777070.60341406,0
+IDCC.US,D,20061031,000000,29.537,29.7581,28.3891,29.3466,1755865.5323463,0
+IDCC.US,D,20061101,000000,27.9677,28.1829,24.1024,24.7272,5184471.897825,0
+IDCC.US,D,20061102,000000,24.7756,25.4646,24.6235,25.2671,2349453.3085218,0
+IDCC.US,D,20061103,000000,25.2286,25.5948,24.6235,24.9355,1653550.0272222,0
+IDCC.US,D,20061106,000000,25.5948,26.1722,25.1576,25.8682,1209224.4125041,0
+IDCC.US,D,20061107,000000,26.0715,27.5087,25.9106,26.8178,2066673.105755,0
+IDCC.US,D,20061108,000000,26.5917,26.9609,26.3706,26.5009,1133106.5559506,0
+IDCC.US,D,20061109,000000,26.5088,26.8878,26.3203,26.5088,792383.12799046,0
+IDCC.US,D,20061110,000000,26.6154,26.7892,26.345,26.4594,471169.64351098,0
+IDCC.US,D,20061113,000000,26.5424,26.7072,26.3706,26.5424,698872.78040858,0
+IDCC.US,D,20061114,000000,26.6381,27.1662,26.1722,27.1603,629378.80143088,0
+IDCC.US,D,20061115,000000,27.1,27.5175,27.0556,27.3734,662698.79006847,0
+IDCC.US,D,20061116,000000,27.6399,27.6399,27.024,27.1,785437.07343866,0
+IDCC.US,D,20061117,000000,27.0823,27.1524,26.724,27.1434,435276.29160594,0
+IDCC.US,D,20061120,000000,27.1336,27.1434,26.3282,26.4594,935359.79901039,0
+IDCC.US,D,20061121,000000,26.6381,27.487,26.1722,26.9687,954279.08470178,0
+IDCC.US,D,20061122,000000,26.8779,27.0733,26.6549,27.0477,281649.54394534,0
+IDCC.US,D,20061124,000000,26.7733,27.3951,26.3282,26.8681,262554.98587392,0
+IDCC.US,D,20061127,000000,26.7565,26.8681,26.1653,26.1801,704242.39667528,0
+IDCC.US,D,20061128,000000,26.1238,26.3124,25.6027,25.9749,838599.31388444,0
+IDCC.US,D,20061129,000000,26.0715,26.3203,25.9827,26.2808,512275.57573529,0
+IDCC.US,D,20061130,000000,26.2897,26.3706,26.1495,26.2206,528978.12173016,0
+IDCC.US,D,20061201,000000,26.2956,26.5237,25.9749,26.4259,902323.48821329,0
+IDCC.US,D,20061204,000000,26.345,26.5167,26.1722,26.263,844760.18869912,0
+IDCC.US,D,20061205,000000,26.4762,26.9529,26.2956,26.9134,964452.98782446,0
+IDCC.US,D,20061206,000000,24.0965,25.4171,23.6425,25.0312,3209748.9115291,0
+IDCC.US,D,20061207,000000,25.0697,26.1979,25.0697,25.8277,1620216.8678277,0
+IDCC.US,D,20061208,000000,25.8909,26.1722,25.7557,26.0064,891406.95702958,0
+IDCC.US,D,20061211,000000,26.0152,26.1979,25.9749,26.0805,713761.81449451,0
+IDCC.US,D,20061212,000000,26.2275,26.3864,25.8909,25.96,1087911.6102825,0
+IDCC.US,D,20061213,000000,26.1238,26.2432,25.5069,25.6688,903430.84492641,0
+IDCC.US,D,20061214,000000,25.7369,26.5009,25.7369,26.4496,857755.67319968,0
+IDCC.US,D,20061215,000000,26.5848,26.6974,26.3045,26.4111,685249.15211833,0
+IDCC.US,D,20061218,000000,26.4762,26.724,26.4032,26.4762,539741.66950704,0
+IDCC.US,D,20061219,000000,26.2956,26.804,26.1801,26.7822,659641.14820189,0
+IDCC.US,D,20061220,000000,26.8681,26.9609,26.5088,26.6716,587539.35936183,0
+IDCC.US,D,20061221,000000,26.9924,27.4594,26.9777,27.0004,828055.61643395,0
+IDCC.US,D,20061222,000000,27.1089,27.2965,26.9529,27.024,546700.89481571,0
+IDCC.US,D,20061226,000000,27.0477,27.3804,27.0172,27.3566,402567.22346058,0
+IDCC.US,D,20061227,000000,27.4356,27.8867,27.4356,27.8551,419126.91740005,0
+IDCC.US,D,20061228,000000,27.8551,28.3486,27.7307,28.0683,878846.10750608,0
+IDCC.US,D,20061229,000000,28.2242,28.2904,27.5017,27.5343,706750.91929346,0
+IDCC.US,D,20070103,000000,27.6646,28.0614,27.2382,27.6321,1084713.1426308,0
+IDCC.US,D,20070104,000000,27.5265,28.0753,27.1603,27.9607,825000.00083766,0
+IDCC.US,D,20070105,000000,27.7229,27.8373,27.2294,27.2965,739580.55052104,0
+IDCC.US,D,20070108,000000,27.328,27.3873,26.9224,27.3043,673241.47438381,0
+IDCC.US,D,20070109,000000,27.3636,27.6015,27.1977,27.3804,515890.44193144,0
+IDCC.US,D,20070110,000000,27.1829,27.6577,27.1829,27.487,553170.77584951,0
+IDCC.US,D,20070111,000000,27.5017,27.7071,27.328,27.4949,586884.87405838,0
+IDCC.US,D,20070112,000000,27.5343,27.7307,27.4267,27.5017,538756.90214643,0
+IDCC.US,D,20070116,000000,27.7643,27.9677,27.6261,27.7978,656058.70233037,0
+IDCC.US,D,20070117,000000,27.7978,27.9607,27.6261,27.6321,709036.55217981,0
+IDCC.US,D,20070118,000000,27.6093,27.6824,27.2885,27.4949,652197.64429407,0
+IDCC.US,D,20070119,000000,27.4949,27.9677,27.487,27.9114,879060.89215674,0
+IDCC.US,D,20070122,000000,27.9775,28.0358,27.3734,27.5432,818964.75478091,0
+IDCC.US,D,20070123,000000,27.5432,28.018,27.4514,27.939,1002728.2204546,0
+IDCC.US,D,20070124,000000,28.0683,28.551,27.9114,28.4375,810588.15340486,0
+IDCC.US,D,20070125,000000,28.6211,28.7227,28.3891,28.551,889483.01338987,0
+IDCC.US,D,20070126,000000,28.6536,28.7227,28.2726,28.6764,578191.16138205,0
+IDCC.US,D,20070129,000000,28.6457,28.6457,28.1029,28.2332,671404.66036654,0
+IDCC.US,D,20070130,000000,28.3398,28.6822,28.2242,28.5026,719269.21714088,0
+IDCC.US,D,20070131,000000,28.5105,28.6606,28.2726,28.471,470174.74479892,0
+IDCC.US,D,20070201,000000,28.6536,28.7069,28.4622,28.6457,459361.55339996,0
+IDCC.US,D,20070202,000000,28.6764,28.6822,28.3309,28.3644,506712.45065596,0
+IDCC.US,D,20070205,000000,28.3585,28.3891,28.1502,28.2164,623804.53186495,0
+IDCC.US,D,20070206,000000,28.2065,28.324,27.9114,28.246,502333.68056073,0
+IDCC.US,D,20070207,000000,28.3398,28.4532,28.1502,28.3141,467099.87963487,0
+IDCC.US,D,20070208,000000,28.3141,28.7227,28.241,28.6822,740258.33793282,0
+IDCC.US,D,20070209,000000,28.7227,28.9942,28.2726,28.3398,904694.2244518,0
+IDCC.US,D,20070212,000000,28.4207,28.5026,27.8788,28.0515,517294.64724194,0
+IDCC.US,D,20070213,000000,28.1196,28.3141,28.1029,28.2332,488249.07577966,0
+IDCC.US,D,20070214,000000,28.3644,28.6112,28.3486,28.4207,636865.87014992,0
+IDCC.US,D,20070215,000000,28.5352,28.5944,28.3309,28.4532,461218.63012012,0
+IDCC.US,D,20070216,000000,28.5194,28.699,28.3141,28.6764,542267.41542267,0
+IDCC.US,D,20070220,000000,28.7375,29.3001,28.5766,29.2083,635417.08689305,0
+IDCC.US,D,20070221,000000,29.2587,29.3149,28.8629,29.0801,378853.78226465,0
+IDCC.US,D,20070222,000000,29.3327,29.3327,28.9685,29.232,349729.1862611,0
+IDCC.US,D,20070223,000000,29.3149,29.3149,28.8244,29.0366,345384.86276079,0
+IDCC.US,D,20070226,000000,29.1353,29.1511,28.7139,28.9477,661201.37632466,0
+IDCC.US,D,20070227,000000,28.6112,28.6902,27.2294,27.6399,1028186.2803696,0
+IDCC.US,D,20070228,000000,27.3951,28.7553,25.5227,28.4947,1604641.9412488,0
+IDCC.US,D,20070301,000000,27.561,28.2242,27.2471,27.2965,1579238.5906317,0
+IDCC.US,D,20070302,000000,27.4179,27.6646,26.7822,26.9303,1751323.6474928,0
+IDCC.US,D,20070305,000000,26.6816,26.8405,25.4724,25.5069,1574803.0849683,0
+IDCC.US,D,20070306,000000,25.8435,26.5848,25.659,26.3361,1033350.230202,0
+IDCC.US,D,20070307,000000,26.3518,26.4189,25.7902,25.8761,1078904.8388464,0
+IDCC.US,D,20070308,000000,26.116,26.5424,26.0152,26.1081,900009.48754289,0
+IDCC.US,D,20070309,000000,26.4684,26.4684,25.9353,26.1554,766673.81055955,0
+IDCC.US,D,20070312,000000,26.1554,26.2808,26.0005,26.0805,666559.84810477,0
+IDCC.US,D,20070313,000000,26.0567,26.3045,25.4468,25.4724,738776.12121618,0
+IDCC.US,D,20070314,000000,25.3875,25.6777,25.0391,25.6777,1059040.2980651,0
+IDCC.US,D,20070315,000000,25.6254,26.3706,25.4398,26.3282,1034580.1762675,0
+IDCC.US,D,20070316,000000,26.3203,26.4032,25.884,26.263,1148103.9954971,0
+IDCC.US,D,20070319,000000,26.4111,26.567,26.0567,26.0805,914263.28589312,0
+IDCC.US,D,20070320,000000,26.0064,26.3785,25.9353,26.3618,585766.37285867,0
+IDCC.US,D,20070321,000000,26.4496,26.5237,25.884,26.5237,808195.12819317,0
+IDCC.US,D,20070322,000000,26.5335,26.5335,26.0992,26.3045,899753.16435129,0
+IDCC.US,D,20070323,000000,26.2432,26.4594,26.1554,26.3785,614556.63426449,0
+IDCC.US,D,20070326,000000,26.3361,26.567,26.0992,26.5424,622983.89239778,0
+IDCC.US,D,20070327,000000,26.4822,26.5335,25.6846,25.7281,1223595.7345312,0
+IDCC.US,D,20070328,000000,25.7132,26.1318,25.5662,26.0903,1140928.9724026,0
+IDCC.US,D,20070329,000000,26.2206,26.345,25.2356,25.4033,1015320.4771675,0
+IDCC.US,D,20070330,000000,25.3273,26.0252,25.275,25.9926,1300510.9284435,0
+IDCC.US,D,20070402,000000,26.1554,26.2719,25.809,25.9679,1334265.5520581,0
+IDCC.US,D,20070403,000000,26.0252,26.4496,26.0252,26.4328,1292164.7211218,0
+IDCC.US,D,20070404,000000,26.3785,26.7565,26.345,26.6974,874324.48535546,0
+IDCC.US,D,20070405,000000,26.7822,26.8681,26.6974,26.8602,564716.46395806,0
+IDCC.US,D,20070409,000000,26.8503,26.9777,26.7565,26.8503,573024.17214428,0
+IDCC.US,D,20070410,000000,26.9609,27.4119,26.8405,26.9401,809813.1050192,0
+IDCC.US,D,20070411,000000,27.0004,27.1889,27.0004,27.0733,623294.92488719,0
+IDCC.US,D,20070412,000000,27.0556,27.1662,26.9609,27.1266,589912.12187063,0
+IDCC.US,D,20070413,000000,27.1266,28.4128,27.1089,28.3062,2016561.4152298,0
+IDCC.US,D,20070416,000000,28.4039,28.7227,28.4039,28.5105,949305.60427664,0
+IDCC.US,D,20070417,000000,28.4464,28.4858,27.9212,28.1661,732045.8644502,0
+IDCC.US,D,20070418,000000,28.0515,28.93,27.9212,28.2065,1205024.9673296,0
+IDCC.US,D,20070419,000000,28.1276,28.3309,27.6193,27.6646,928783.53878639,0
+IDCC.US,D,20070420,000000,27.9025,28.1108,27.7811,27.9469,765195.64638349,0
+IDCC.US,D,20070423,000000,27.8373,28.0002,27.7307,27.7978,439020.83910061,0
+IDCC.US,D,20070424,000000,27.7978,27.9529,27.5679,27.6646,465669.33281061,0
+IDCC.US,D,20070425,000000,27.9025,28.0268,27.7712,27.9114,459819.49048534,0
+IDCC.US,D,20070426,000000,28.018,28.0358,27.715,27.9529,421889.73693954,0
+IDCC.US,D,20070427,000000,27.7978,27.9607,27.7475,27.9212,364652.66694195,0
+IDCC.US,D,20070430,000000,27.9025,27.9025,26.9687,26.9855,516938.02367102,0
+IDCC.US,D,20070501,000000,26.9855,27.2135,26.6154,26.9687,418562.60112448,0
+IDCC.US,D,20070502,000000,26.9687,27.3043,26.7733,27.1751,517442.56497306,0
+IDCC.US,D,20070503,000000,27.1751,27.3043,27.0398,27.2382,623314.17445494,0
+IDCC.US,D,20070504,000000,27.2047,27.2787,26.9471,27.1266,566519.84451556,0
+IDCC.US,D,20070507,000000,27.0398,27.1662,26.9224,27.0477,758550.49296966,0
+IDCC.US,D,20070508,000000,26.724,27.0082,25.6441,26.04,1386458.2221705,0
+IDCC.US,D,20070509,000000,25.8495,26.5917,25.8495,26.3282,914647.26411295,0
+IDCC.US,D,20070510,000000,26.2532,26.2532,25.4724,25.5405,825845.96868345,0
+IDCC.US,D,20070511,000000,25.9196,27.1829,25.4398,27.0556,1395349.4962,0
+IDCC.US,D,20070514,000000,26.8779,27.1434,26.6716,27.0172,1194793.3155036,0
+IDCC.US,D,20070515,000000,26.8503,27.2294,26.1653,26.2038,1134917.0284542,0
+IDCC.US,D,20070516,000000,26.2127,26.7407,26.1801,26.724,962736.7368894,0
+IDCC.US,D,20070517,000000,26.7072,26.7151,26.4032,26.5335,677260.58150268,0
+IDCC.US,D,20070518,000000,26.6716,26.7072,26.4111,26.4594,782870.80211724,0
+IDCC.US,D,20070521,000000,26.3864,27.0635,26.3124,26.7822,1226824.5962372,0
+IDCC.US,D,20070522,000000,26.7822,26.9303,26.5009,26.6223,1016259.6534467,0
+IDCC.US,D,20070523,000000,26.6816,26.8878,26.1653,26.2532,1222683.912901,0
+IDCC.US,D,20070524,000000,26.5237,27.0823,26.1416,26.3124,1550197.0717099,0
+IDCC.US,D,20070525,000000,26.3124,26.3943,25.7646,25.8682,1646231.1389372,0
+IDCC.US,D,20070529,000000,25.9008,26.9609,25.9008,26.9471,1423837.8433327,0
+IDCC.US,D,20070530,000000,26.8247,27.024,26.6549,26.8957,1610470.5077361,0
+IDCC.US,D,20070531,000000,26.9036,27.0082,26.4496,26.7072,1799743.4023264,0
+IDCC.US,D,20070601,000000,26.7151,27.4179,26.7151,27.4179,1365788.2389491,0
+IDCC.US,D,20070604,000000,27.9025,27.9854,27.0635,27.2471,1314336.1706275,0
+IDCC.US,D,20070605,000000,27.2234,27.2718,26.4762,26.6884,1198946.1564616,0
+IDCC.US,D,20070606,000000,26.4822,26.5522,25.884,26.2206,1581142.2715685,0
+IDCC.US,D,20070607,000000,26.0992,26.804,25.6441,25.7369,1976761.414207,0
+IDCC.US,D,20070608,000000,25.7804,26.3045,25.7735,26.1899,944001.84179434,0
+IDCC.US,D,20070611,000000,26.263,26.4032,25.9442,26.0005,856740.51178473,0
+IDCC.US,D,20070612,000000,26.0152,26.9529,26.0064,26.804,1996569.2194203,0
+IDCC.US,D,20070613,000000,26.9471,27.4179,26.804,27.3734,1504575.5961459,0
+IDCC.US,D,20070614,000000,27.4435,27.4949,27.2885,27.3566,828639.18227728,0
+IDCC.US,D,20070615,000000,27.5175,27.561,27.0823,27.3734,1001469.9066049,0
+IDCC.US,D,20070618,000000,27.3951,27.7978,27.328,27.6725,1124611.4177627,0
+IDCC.US,D,20070619,000000,27.6093,27.789,27.4594,27.7475,474191.8256475,0
+IDCC.US,D,20070620,000000,27.789,27.8166,26.7565,26.8247,1340051.5668693,0
+IDCC.US,D,20070621,000000,26.8178,27.4514,26.6549,27.1977,961798.57374545,0
+IDCC.US,D,20070622,000000,27.2234,27.487,26.6974,26.9134,1568879.2837775,0
+IDCC.US,D,20070625,000000,26.8878,27.3123,26.5996,26.7487,855431.54117783,0
+IDCC.US,D,20070626,000000,26.8178,26.9134,26.031,26.2275,1603803.0653491,0
+IDCC.US,D,20070627,000000,26.2275,26.577,26.0567,26.4822,772307.85509901,0
+IDCC.US,D,20070628,000000,26.3282,26.4594,25.9274,25.9442,1338241.0943658,0
+IDCC.US,D,20070629,000000,26.0488,26.4822,26.0152,26.4032,1204489.018838,0
+IDCC.US,D,20070702,000000,26.4111,26.6303,26.1653,26.5237,727332.75975724,0
+IDCC.US,D,20070703,000000,26.5237,26.804,26.4822,26.7072,423782.27338977,0
+IDCC.US,D,20070705,000000,26.8681,26.9529,26.6381,26.7151,629679.70256884,0
+IDCC.US,D,20070706,000000,26.9471,27.0556,26.7733,26.7892,538780.20425475,0
+IDCC.US,D,20070709,000000,26.9036,26.9134,26.1801,26.1899,508848.1395409,0
+IDCC.US,D,20070710,000000,26.1801,26.4032,25.9827,26.0488,694927.63215527,0
+IDCC.US,D,20070711,000000,26.0488,26.1495,25.884,26.0064,423273.67954715,0
+IDCC.US,D,20070712,000000,26.116,26.5088,26.116,26.4684,424811.61869674,0
+IDCC.US,D,20070713,000000,26.3282,26.5167,26.2127,26.4496,413842.4044855,0
+IDCC.US,D,20070716,000000,26.3203,26.345,26.0992,26.1238,449805.66271552,0
+IDCC.US,D,20070717,000000,26.0992,26.3124,25.9749,25.9827,684193.46529759,0
+IDCC.US,D,20070718,000000,25.9353,25.9827,25.0865,25.6531,632899.44605857,0
+IDCC.US,D,20070719,000000,26.0152,26.1081,25.803,26.0805,394397.30165403,0
+IDCC.US,D,20070720,000000,26.0252,26.0715,25.1881,25.2286,415611.33844808,0
+IDCC.US,D,20070723,000000,25.4398,25.7557,25.3017,25.3105,446549.44636058,0
+IDCC.US,D,20070724,000000,25.0312,25.2514,24.818,24.8851,634123.31331332,0
+IDCC.US,D,20070725,000000,24.9957,25.1477,24.7055,25.0312,672657.90854049,0
+IDCC.US,D,20070726,000000,24.7134,24.9809,24.0797,24.5712,777155.70676621,0
+IDCC.US,D,20070727,000000,24.6147,24.7825,23.9336,24.0324,862544.76302849,0
+IDCC.US,D,20070730,000000,24.054,24.4814,23.6345,23.8004,761854.3266764,0
+IDCC.US,D,20070731,000000,23.9336,24.367,22.3297,22.9367,829407.13871693,0
+IDCC.US,D,20070801,000000,22.9713,22.9713,22.2418,22.7659,785616.39835927,0
+IDCC.US,D,20070802,000000,22.8509,23.5043,22.5133,22.7571,688036.28690129,0
+IDCC.US,D,20070803,000000,22.841,22.8982,21.8648,21.9438,709849.08656583,0
+IDCC.US,D,20070806,000000,22.9801,23.2259,21.1404,21.2824,918572.14966336,0
+IDCC.US,D,20070807,000000,21.2963,22.3297,20.7643,21.3111,1511511.5193462,0
+IDCC.US,D,20070808,000000,22.0434,22.1412,17.966,18.0341,2679116.3401078,0
+IDCC.US,D,20070809,000000,18.4645,18.4645,16.0452,16.9119,5194659.9848397,0
+IDCC.US,D,20070810,000000,16.6148,18.8277,16.144,18.8178,2686461.5699065,0
+IDCC.US,D,20070813,000000,18.9995,22.4886,18.9995,20.934,2679322.006542,0
+IDCC.US,D,20070814,000000,20.8629,20.9853,19.5808,19.8463,1412591.0300918,0
+IDCC.US,D,20070815,000000,19.7377,19.9933,19.3213,19.4279,941647.31571815,0
+IDCC.US,D,20070816,000000,19.2857,19.8769,18.8751,19.8048,1364142.9074742,0
+IDCC.US,D,20070817,000000,20.6675,21.2065,20.1326,21.1304,1172351.3589143,0
+IDCC.US,D,20070820,000000,21.2656,21.2656,20.3764,20.6409,964716.40296207,0
+IDCC.US,D,20070821,000000,20.5816,20.9953,20.3467,20.5106,479732.66175365,0
+IDCC.US,D,20070822,000000,20.7228,20.934,20.5589,20.9113,521380.62128035,0
+IDCC.US,D,20070823,000000,20.9113,20.9853,20.2382,20.2895,554047.13774964,0
+IDCC.US,D,20070824,000000,20.2895,20.4435,20.1326,20.3053,452066.9803584,0
+IDCC.US,D,20070827,000000,20.2806,20.3191,19.6479,19.6972,621987.98055058,0
+IDCC.US,D,20070828,000000,19.5976,19.5976,18.8919,18.9342,635346.16743293,0
+IDCC.US,D,20070829,000000,19.0093,19.3518,18.9342,19.3439,419899.93951543,0
+IDCC.US,D,20070830,000000,19.1041,19.4485,18.9837,19.1899,509728.55398161,0
+IDCC.US,D,20070831,000000,19.3942,19.4279,18.9689,18.9689,420649.65952248,0
+IDCC.US,D,20070904,000000,19.0715,19.0715,18.501,18.5493,722174.88873577,0
+IDCC.US,D,20070905,000000,18.5493,18.5573,17.7172,17.8298,1057194.3658315,0
+IDCC.US,D,20070906,000000,17.8476,18.0105,17.283,17.4044,1203540.7243426,0
+IDCC.US,D,20070907,000000,17.2346,20.2628,16.9879,19.8128,4857605.1192383,0
+IDCC.US,D,20070910,000000,20.485,20.5027,19.0241,19.0488,1642783.4400398,0
+IDCC.US,D,20070911,000000,19.1899,19.4821,19.0399,19.2452,720000.70071533,0
+IDCC.US,D,20070912,000000,19.1465,19.2285,18.501,18.573,897256.79935485,0
+IDCC.US,D,20070913,000000,18.6194,19.0488,18.0628,18.5958,1209219.3468285,0
+IDCC.US,D,20070914,000000,18.501,18.5316,18.1624,18.2295,547125.39844132,0
+IDCC.US,D,20070917,000000,18.1456,18.1891,17.6452,17.6601,1122495.9915807,0
+IDCC.US,D,20070918,000000,17.7943,18.1269,17.6383,18.1013,746760.63929125,0
+IDCC.US,D,20070919,000000,18.2582,18.3431,17.4824,17.5396,1106697.1621348,0
+IDCC.US,D,20070920,000000,17.4221,17.6284,16.9957,17.2011,938729.48650153,0
+IDCC.US,D,20070921,000000,17.3669,17.6689,17.2346,17.3984,934676.94592288,0
+IDCC.US,D,20070924,000000,17.4892,17.5396,16.9119,17.1063,811759.33763209,0
+IDCC.US,D,20070925,000000,17.0214,17.2179,16.6078,16.751,730833.14168204,0
+IDCC.US,D,20070926,000000,16.8418,17.8476,16.8418,17.8041,1328745.99179,0
+IDCC.US,D,20070927,000000,17.9492,18.0173,17.1684,17.2179,1131345.7270692,0
+IDCC.US,D,20070928,000000,17.2089,17.3283,16.9386,17.056,797128.65300805,0
+IDCC.US,D,20071001,000000,17.1221,17.2277,16.6296,16.8043,851546.16789805,0
+IDCC.US,D,20071002,000000,16.8951,17.3017,16.8586,17.2928,630757.67836276,0
+IDCC.US,D,20071003,000000,17.2346,17.2603,16.8348,17.0698,926138.24292369,0
+IDCC.US,D,20071004,000000,17.1684,17.7775,17.129,17.6383,967792.28126126,0
+IDCC.US,D,20071005,000000,17.7863,18.4319,17.7775,18.351,1085280.4983118,0
+IDCC.US,D,20071008,000000,18.4013,18.4556,17.6452,17.8041,669654.97597171,0
+IDCC.US,D,20071009,000000,17.7775,18.0538,17.3501,17.5396,741731.43643315,0
+IDCC.US,D,20071010,000000,17.4982,17.588,17.1684,17.5396,675858.40246247,0
+IDCC.US,D,20071011,000000,17.5801,20.9272,17.2346,18.5493,4020403.9318535,0
+IDCC.US,D,20071012,000000,18.8751,18.9747,18.1358,18.276,971196.41534732,0
+IDCC.US,D,20071015,000000,18.1456,18.8277,17.9857,18.4734,1866535.3498733,0
+IDCC.US,D,20071016,000000,18.5089,18.6619,18.2582,18.4822,972299.71951985,0
+IDCC.US,D,20071017,000000,18.6717,18.7527,18.1723,18.3756,880011.21292244,0
+IDCC.US,D,20071018,000000,18.2295,18.3351,17.8801,18.0933,515293.70533123,0
+IDCC.US,D,20071019,000000,18.1013,18.1812,17.2534,17.3106,726294.29623396,0
+IDCC.US,D,20071022,000000,17.1744,17.1823,16.672,17.1142,826820.60469261,0
+IDCC.US,D,20071023,000000,17.2346,17.4824,16.7687,16.9879,650359.81714165,0
+IDCC.US,D,20071024,000000,16.8881,17.0382,16.4311,16.902,608454.5212882,0
+IDCC.US,D,20071025,000000,17.0965,17.0965,16.373,16.4766,565531.02461437,0
+IDCC.US,D,20071026,000000,16.751,16.8645,16.2505,16.598,676592.92544235,0
+IDCC.US,D,20071029,000000,16.7066,17.1142,16.672,17.0965,658615.85543549,0
+IDCC.US,D,20071030,000000,17.2534,17.2732,16.751,17.0777,806895.27580257,0
+IDCC.US,D,20071031,000000,18.0628,18.2207,17.0875,17.6383,1320138.395601,0
+IDCC.US,D,20071101,000000,17.6452,17.7172,17.129,17.1369,1001026.1534116,0
+IDCC.US,D,20071102,000000,17.2732,17.7775,17.0047,17.7607,1358907.0250466,0
+IDCC.US,D,20071105,000000,17.4892,17.9937,17.4389,17.8298,998158.98095217,0
+IDCC.US,D,20071106,000000,17.8041,18.0341,17.6936,18.0173,657847.89899584,0
+IDCC.US,D,20071107,000000,18.0538,19.4022,17.9759,19.26,1823089.0754649,0
+IDCC.US,D,20071108,000000,19.3518,19.6479,18.5651,18.6717,1628177.0706593,0
+IDCC.US,D,20071109,000000,18.3855,18.5415,18.0341,18.2582,770900.61038307,0
+IDCC.US,D,20071112,000000,18.276,18.5888,17.9857,18.0252,647633.47046737,0
+IDCC.US,D,20071113,000000,18.1013,18.3668,17.6511,18.3431,998048.5492214,0
+IDCC.US,D,20071114,000000,18.5415,18.6194,17.966,18.0855,609972.1977349,0
+IDCC.US,D,20071115,000000,18.041,18.2582,17.3984,17.6452,802715.0801957,0
+IDCC.US,D,20071116,000000,17.6048,17.9058,17.1221,17.5801,830862.00078466,0
+IDCC.US,D,20071119,000000,17.4133,17.5801,16.9819,17.0047,664777.74338532,0
+IDCC.US,D,20071120,000000,17.0214,17.3738,16.2742,16.6533,819780.32857237,0
+IDCC.US,D,20071121,000000,16.5792,16.672,16.3078,16.52,591250.47339672,0
+IDCC.US,D,20071123,000000,16.6226,17.1448,16.5713,17.0875,160983.12194598,0
+IDCC.US,D,20071126,000000,17.0382,17.1517,14.3722,14.8223,3072877.3928909,0
+IDCC.US,D,20071127,000000,15.1766,15.5725,14.2636,15.1243,1628883.2258551,0
+IDCC.US,D,20071128,000000,15.1411,15.5823,14.4689,15.2073,2316817.1861068,0
+IDCC.US,D,20071129,000000,15.1865,15.3465,14.9536,15.15,1124684.3634931,0
+IDCC.US,D,20071130,000000,15.2003,15.5359,14.7216,14.7749,1392586.6766606,0
+IDCC.US,D,20071203,000000,14.5765,14.691,14.3762,14.394,1154081.4928506,0
+IDCC.US,D,20071204,000000,14.1087,14.1492,13.5184,13.9547,1666234.4792334,0
+IDCC.US,D,20071205,000000,15.3287,17.1517,15.0839,16.52,3994542.644151,0
+IDCC.US,D,20071206,000000,16.4401,16.9671,16.366,16.7687,1319586.2369472,0
+IDCC.US,D,20071207,000000,16.7855,17.4389,16.6226,17.2089,987720.64955673,0
+IDCC.US,D,20071210,000000,17.2179,17.3017,16.828,16.8586,1043233.3635381,0
+IDCC.US,D,20071211,000000,16.8881,17.0214,16.1608,16.2101,1338864.1724797,0
+IDCC.US,D,20071212,000000,16.6296,16.828,16.4065,16.5457,969694.94906293,0
+IDCC.US,D,20071213,000000,16.4065,16.5792,16.1252,16.4065,882791.25575938,0
+IDCC.US,D,20071214,000000,16.2505,16.4677,16.0847,16.0916,631265.25907023,0
+IDCC.US,D,20071217,000000,15.9811,16.5457,15.839,16.0374,896330.79383263,0
+IDCC.US,D,20071218,000000,16.2022,16.4766,16.0778,16.2742,549385.70294906,0
+IDCC.US,D,20071219,000000,16.3078,16.5792,16.289,16.5545,535310.21638429,0
+IDCC.US,D,20071220,000000,16.7066,16.7322,16.289,16.6878,633217.570494,0
+IDCC.US,D,20071221,000000,18.423,18.7922,17.9147,18.5493,1954672.0286479,0
+IDCC.US,D,20071224,000000,18.4556,18.6619,17.9759,18.6539,422108.57413079,0
+IDCC.US,D,20071226,000000,18.4822,19.64,18.4822,19.4752,1090014.8788428,0
+IDCC.US,D,20071227,000000,19.491,20.0989,19.3755,19.491,1282013.1069723,0
+IDCC.US,D,20071228,000000,19.7062,19.8769,18.8504,19.0893,777257.02028067,0
+IDCC.US,D,20071231,000000,19.4022,19.4417,18.8829,19.1465,485894.54970347,0
+IDCC.US,D,20080102,000000,19.1564,19.2758,18.3026,18.5888,580652.06664843,0
+IDCC.US,D,20080103,000000,18.5888,18.8277,18.1723,18.2059,486470.01046564,0
+IDCC.US,D,20080104,000000,18.0538,18.2059,17.3798,17.4982,617314.38812826,0
+IDCC.US,D,20080107,000000,17.5485,17.7863,16.8951,17.1369,844808.81918606,0
+IDCC.US,D,20080108,000000,17.1517,17.6116,16.5625,16.598,773377.72581177,0
+IDCC.US,D,20080109,000000,16.5545,16.9671,16.0778,16.9572,838261.93988126,0
+IDCC.US,D,20080110,000000,16.7687,17.7528,16.5299,17.6206,750219.48267512,0
+IDCC.US,D,20080111,000000,17.5712,17.7943,16.6078,17.0047,968702.07662116,0
+IDCC.US,D,20080114,000000,17.2179,19.1228,17.1063,18.4102,1535069.950865,0
+IDCC.US,D,20080115,000000,18.1979,18.1979,17.5307,17.966,828098.16811003,0
+IDCC.US,D,20080116,000000,17.9304,18.573,17.0965,18.1358,871654.87424928,0
+IDCC.US,D,20080117,000000,18.3855,18.3855,17.4892,17.7439,910086.12969168,0
+IDCC.US,D,20080118,000000,17.7005,17.9571,17.1606,17.3798,1129778.4070005,0
+IDCC.US,D,20080122,000000,16.4529,17.0698,15.4036,16.4766,1087009.9200037,0
+IDCC.US,D,20080123,000000,16.0037,16.9286,15.4559,16.8348,1026967.4787906,0
+IDCC.US,D,20080124,000000,16.8951,17.6206,16.8951,17.1744,961399.39849845,0
+IDCC.US,D,20080125,000000,17.4221,17.5643,16.52,16.6878,836349.14072814,0
+IDCC.US,D,20080128,000000,16.6296,16.6878,16.1173,16.5378,942353.47091398,0
+IDCC.US,D,20080129,000000,16.6226,16.7421,16.3325,16.3908,715223.76850825,0
+IDCC.US,D,20080130,000000,16.3137,16.902,16.2022,16.2259,917090.94608187,0
+IDCC.US,D,20080131,000000,16.144,16.6226,16.0037,16.5881,1076756.9923398,0
+IDCC.US,D,20080201,000000,16.6601,16.9879,16.2812,16.4588,726997.41202435,0
+IDCC.US,D,20080204,000000,16.4529,16.672,16.2101,16.2654,556330.74436571,0
+IDCC.US,D,20080205,000000,16.1351,16.2259,15.5587,15.6011,660934.92178162,0
+IDCC.US,D,20080206,000000,15.6691,15.9633,15.2487,15.2842,569556.21054411,0
+IDCC.US,D,20080207,000000,15.1075,15.5359,15.0522,15.3711,657483.17034376,0
+IDCC.US,D,20080208,000000,15.4106,15.5725,15.0444,15.2566,481037.57981997,0
+IDCC.US,D,20080211,000000,15.306,15.5527,15.15,15.3642,388228.3217582,0
+IDCC.US,D,20080212,000000,15.4283,15.9722,15.381,15.7324,717774.84280251,0
+IDCC.US,D,20080213,000000,15.8725,16.3325,15.839,16.2407,411658.08511362,0
+IDCC.US,D,20080214,000000,16.289,16.3908,15.5044,15.682,434843.68289917,0
+IDCC.US,D,20080215,000000,15.6524,15.682,15.1598,15.3948,580483.88621441,0
+IDCC.US,D,20080219,000000,15.6346,15.8152,15.3465,15.3553,320467.81701301,0
+IDCC.US,D,20080220,000000,15.2418,15.7827,15.2418,15.756,380619.6768218,0
+IDCC.US,D,20080221,000000,15.913,16.0847,15.2151,15.2566,673150.29222079,0
+IDCC.US,D,20080222,000000,15.2842,15.3642,14.7749,15.0197,695782.71821736,0
+IDCC.US,D,20080225,000000,15.0365,15.306,14.8707,15.075,547010.91416997,0
+IDCC.US,D,20080226,000000,15.0997,15.8804,15.0997,15.6178,745657.33511871,0
+IDCC.US,D,20080227,000000,15.7324,15.9722,15.4036,15.4876,848909.99025165,0
+IDCC.US,D,20080228,000000,14.9111,15.5122,13.9981,14.5026,2566463.8171026,0
+IDCC.US,D,20080229,000000,14.3367,14.7839,14.2133,14.2735,1272685.1716954,0
+IDCC.US,D,20080303,000000,14.3367,14.7897,13.5994,13.8609,1279356.666623,0
+IDCC.US,D,20080304,000000,13.7138,14.157,13.624,14.0672,994670.7566491,0
+IDCC.US,D,20080305,000000,14.1087,14.3367,13.8274,13.9211,951939.75565275,0
+IDCC.US,D,20080306,000000,14.0672,14.4867,13.5727,13.5895,1880181.2671367,0
+IDCC.US,D,20080307,000000,13.5994,14.8539,13.5649,14.847,3255063.4071444,0
+IDCC.US,D,20080310,000000,14.8953,15.3287,14.4018,14.4956,1712497.2693439,0
+IDCC.US,D,20080311,000000,14.9447,14.9447,14.2912,14.8055,1245574.6883594,0
+IDCC.US,D,20080312,000000,14.8795,15.381,14.6259,15.0197,1089338.1045661,0
+IDCC.US,D,20080313,000000,14.847,15.0661,14.4463,15.0365,1261548.7901853,0
+IDCC.US,D,20080314,000000,15.2073,15.2073,14.5923,14.6841,855487.26361078,0
+IDCC.US,D,20080317,000000,14.2824,14.691,14.2074,14.5104,911598.74046266,0
+IDCC.US,D,20080318,000000,14.7749,15.5922,14.7483,15.4737,1272743.9335338,0
+IDCC.US,D,20080319,000000,15.4639,15.5922,15.1766,15.2073,1114811.3615084,0
+IDCC.US,D,20080320,000000,15.4461,16.0847,15.3465,15.9722,1931360.8021044,0
+IDCC.US,D,20080324,000000,17.9394,19.0557,17.514,18.3085,3367955.0300436,0
+IDCC.US,D,20080325,000000,19.0241,19.0241,16.2101,16.7322,4855693.3332204,0
+IDCC.US,D,20080326,000000,16.6148,16.828,16.0778,16.3986,1607175.7922456,0
+IDCC.US,D,20080327,000000,16.4677,16.6809,16.1252,16.1854,1238817.0769445,0
+IDCC.US,D,20080328,000000,16.2742,16.8645,16.2742,16.5713,1236694.5588165,0
+IDCC.US,D,20080331,000000,16.6453,16.82,16.2101,16.2584,974464.78932399,0
+IDCC.US,D,20080401,000000,16.3413,16.6226,16.3325,16.5545,1136200.6706825,0
+IDCC.US,D,20080402,000000,16.6226,17.0047,16.4154,16.598,680769.06850864,0
+IDCC.US,D,20080403,000000,16.4529,16.9286,16.4401,16.7687,959157.33042332,0
+IDCC.US,D,20080404,000000,16.82,16.8418,16.5792,16.7421,797366.73976704,0
+IDCC.US,D,20080407,000000,16.7599,17.4892,16.7599,17.1606,709519.81764381,0
+IDCC.US,D,20080408,000000,17.3205,17.3886,16.828,16.9819,728173.6619273,0
+IDCC.US,D,20080409,000000,16.976,17.2179,16.3986,16.4766,947555.91988181,0
+IDCC.US,D,20080410,000000,16.4154,17.0965,16.373,16.5792,1259278.3543261,0
+IDCC.US,D,20080411,000000,16.4311,16.6365,15.9534,16.0847,1051126.6994502,0
+IDCC.US,D,20080414,000000,16.0215,16.3986,15.756,15.913,904804.65618257,0
+IDCC.US,D,20080415,000000,16.0037,16.5022,16.0037,16.3828,712433.59431986,0
+IDCC.US,D,20080416,000000,16.5299,17.1063,16.4854,17.0777,828484.17260014,0
+IDCC.US,D,20080417,000000,16.4065,16.4065,14.4867,15.0444,3565247.902439,0
+IDCC.US,D,20080418,000000,15.3375,15.4876,14.7749,15.4461,1308654.5087363,0
+IDCC.US,D,20080421,000000,15.2912,16.0374,15.2912,15.9456,752603.3896705,0
+IDCC.US,D,20080422,000000,15.8577,15.8577,15.306,15.3869,1111918.8606704,0
+IDCC.US,D,20080423,000000,15.4205,15.7482,15.306,15.5527,560619.34543305,0
+IDCC.US,D,20080424,000000,15.5448,16.4065,15.4964,16.1676,1231520.4776327,0
+IDCC.US,D,20080425,000000,16.2327,16.52,16.1085,16.4954,653116.55787027,0
+IDCC.US,D,20080428,000000,16.4401,16.8102,16.4401,16.6809,592274.75302797,0
+IDCC.US,D,20080429,000000,16.6226,16.7687,16.5378,16.6453,410467.65131864,0
+IDCC.US,D,20080430,000000,16.7234,16.9819,16.5792,16.6365,573802.25993538,0
+IDCC.US,D,20080501,000000,16.6453,17.5396,16.6226,17.514,1003345.2197577,0
+IDCC.US,D,20080502,000000,17.6383,17.7775,17.2652,17.3373,650393.25060143,0
+IDCC.US,D,20080505,000000,17.3373,17.588,17.0875,17.2011,633384.73779286,0
+IDCC.US,D,20080506,000000,17.0698,17.3373,17.0303,17.2435,766346.56790782,0
+IDCC.US,D,20080507,000000,17.6048,18.3253,17.3738,18.0628,1632887.1359468,0
+IDCC.US,D,20080508,000000,18.1456,18.7922,18.0005,18.1624,953646.88837151,0
+IDCC.US,D,20080509,000000,18.0341,18.1101,17.8041,17.9857,592592.8774634,0
+IDCC.US,D,20080512,000000,18.0775,18.501,18.0628,18.3756,575413.14481539,0
+IDCC.US,D,20080513,000000,18.3924,18.5168,18.1979,18.5168,388260.74208283,0
+IDCC.US,D,20080514,000000,18.5415,18.9096,18.5089,18.6539,567761.94820291,0
+IDCC.US,D,20080515,000000,18.6096,18.8178,18.1979,18.5958,507076.16617289,0
+IDCC.US,D,20080516,000000,18.723,18.723,18.3855,18.501,793545.19400138,0
+IDCC.US,D,20080519,000000,18.5316,19.795,18.4645,19.1228,1307010.1903966,0
+IDCC.US,D,20080520,000000,19.0715,19.3123,18.9007,19.0893,769336.32971972,0
+IDCC.US,D,20080521,000000,19.0715,19.6746,18.6875,18.8445,1090766.6251201,0
+IDCC.US,D,20080522,000000,18.9511,19.944,18.9156,19.8937,850071.04312743,0
+IDCC.US,D,20080523,000000,19.8542,19.9697,19.3439,19.5581,504291.05766022,0
+IDCC.US,D,20080527,000000,19.64,20.2056,19.6154,20.1878,684513.6160033,0
+IDCC.US,D,20080528,000000,20.2293,20.2727,19.5976,19.7782,786069.26976893,0
+IDCC.US,D,20080529,000000,19.6972,20.4948,19.6559,20.4345,787211.07307696,0
+IDCC.US,D,20080530,000000,20.4345,20.8393,20.328,20.5106,623135.86266948,0
+IDCC.US,D,20080602,000000,20.401,20.6054,20.0318,20.3764,549116.20900058,0
+IDCC.US,D,20080603,000000,20.5027,20.5106,19.8937,20.0733,678018.40659088,0
+IDCC.US,D,20080604,000000,20.1977,21.1304,20.1089,21.0683,903059.02432832,0
+IDCC.US,D,20080605,000000,21.1482,21.6654,20.8886,21.6417,867419.96934459,0
+IDCC.US,D,20080606,000000,21.5431,21.7078,21.2065,21.2568,907016.33020336,0
+IDCC.US,D,20080609,000000,21.5183,21.5934,20.3764,21.0683,918424.23193224,0
+IDCC.US,D,20080610,000000,20.8709,21.3279,20.7465,21.0456,765161.19978857,0
+IDCC.US,D,20080611,000000,20.9953,21.2153,20.7553,20.9853,496055.28206927,0
+IDCC.US,D,20080612,000000,21.2568,21.8579,21.2341,21.6012,745889.34306684,0
+IDCC.US,D,20080613,000000,21.848,22.0356,21.6832,22.0356,517507.40562232,0
+IDCC.US,D,20080616,000000,21.9102,22.3564,21.9102,22.3297,562409.55523367,0
+IDCC.US,D,20080617,000000,22.387,22.4067,21.698,21.7641,551107.01955984,0
+IDCC.US,D,20080618,000000,21.6832,22.3297,21.6832,22.2251,603046.405886,0
+IDCC.US,D,20080619,000000,22.2418,22.8815,22.235,22.8509,740969.55880437,0
+IDCC.US,D,20080620,000000,22.8064,22.8903,21.7543,21.8727,1240054.1149561,0
+IDCC.US,D,20080623,000000,22.0524,22.1678,20.8551,21.1907,897362.16540989,0
+IDCC.US,D,20080624,000000,20.9676,21.0683,20.3122,20.3941,1047496.6362268,0
+IDCC.US,D,20080625,000000,20.5373,21.5509,20.5373,21.5036,825547.09381577,0
+IDCC.US,D,20080626,000000,21.2824,21.4522,20.4345,20.476,775567.11085938,0
+IDCC.US,D,20080627,000000,20.4948,20.7978,20.0003,20.3852,959154.29101788,0
+IDCC.US,D,20080630,000000,20.023,20.6054,19.9618,19.9618,745420.26149486,0
+IDCC.US,D,20080701,000000,19.7881,20.0151,19.3597,20.0003,935081.1868456,0
+IDCC.US,D,20080702,000000,20.9192,21.3802,20.7317,21.0524,1102776.329125,0
+IDCC.US,D,20080703,000000,21.1404,21.4275,20.2974,20.3694,553061.35725389,0
+IDCC.US,D,20080707,000000,21.1907,21.2065,20.3122,20.7317,881052.71585115,0
+IDCC.US,D,20080708,000000,20.8028,21.0771,14.847,16.0374,5975068.8685555,0
+IDCC.US,D,20080709,000000,15.7738,16.7421,15.7738,15.9456,2281144.6976633,0
+IDCC.US,D,20080710,000000,15.7738,15.8873,14.7839,15.2912,2078797.2940311,0
+IDCC.US,D,20080711,000000,14.9783,15.4461,14.8144,15.2487,1079390.1305807,0
+IDCC.US,D,20080714,000000,15.5823,15.682,14.8223,14.9536,939044.57153152,0
+IDCC.US,D,20080715,000000,14.8795,15.3948,14.8144,15.0918,1170004.9379192,0
+IDCC.US,D,20080716,000000,15.1243,15.5725,14.8539,15.3869,1106546.2049982,0
+IDCC.US,D,20080717,000000,15.5044,15.6771,15.1865,15.4876,739181.37527404,0
+IDCC.US,D,20080718,000000,15.4806,15.6771,15.0197,15.1075,704609.15159765,0
+IDCC.US,D,20080721,000000,15.2003,15.5527,15.1865,15.5221,730377.23086694,0
+IDCC.US,D,20080722,000000,15.2655,15.609,15.1243,15.5823,740783.14193775,0
+IDCC.US,D,20080723,000000,15.5823,15.8725,15.4559,15.8488,980363.26213621,0
+IDCC.US,D,20080724,000000,17.4311,17.4311,16.0037,16.373,1394988.8200886,0
+IDCC.US,D,20080725,000000,16.4588,16.7066,16.2742,16.52,581055.294436,0
+IDCC.US,D,20080728,000000,16.5378,16.6226,16.3078,16.4588,734274.76176845,0
+IDCC.US,D,20080729,000000,16.4954,17.129,16.4954,17.0125,655997.91422169,0
+IDCC.US,D,20080730,000000,17.3017,17.4389,16.6878,17.0698,551276.213129,0
+IDCC.US,D,20080731,000000,16.8951,22.9801,16.8881,19.0488,3370225.4659028,0
+IDCC.US,D,20080801,000000,21.3377,21.397,19.8463,20.2895,1597657.3875616,0
+IDCC.US,D,20080804,000000,20.7553,20.7553,19.714,19.8839,714152.88466035,0
+IDCC.US,D,20080805,000000,20.0566,20.2628,19.8542,20.2135,661839.6514658,0
+IDCC.US,D,20080806,000000,20.0901,20.6922,19.6972,20.5273,1025531.8662906,0
+IDCC.US,D,20080807,000000,20.5669,20.7228,20.0812,20.4277,709491.44985976,0
+IDCC.US,D,20080808,000000,20.401,20.8551,20.2204,20.7228,824253.32023604,0
+IDCC.US,D,20080811,000000,20.7228,21.9102,20.5728,21.7078,854960.43333556,0
+IDCC.US,D,20080812,000000,21.6911,21.7888,21.3377,21.4878,1105917.0480734,0
+IDCC.US,D,20080813,000000,21.4433,21.5598,20.6221,21.0278,707573.58503092,0
+IDCC.US,D,20080814,000000,21.7809,21.7809,20.7978,21.2153,931494.68843351,0
+IDCC.US,D,20080815,000000,21.397,21.4778,20.7889,21.4275,825614.97387047,0
+IDCC.US,D,20080818,000000,21.4275,21.7463,21.2153,21.3802,542656.45931822,0
+IDCC.US,D,20080819,000000,21.1561,21.5845,20.9272,21.0209,487673.6150175,0
+IDCC.US,D,20080820,000000,21.1404,21.4778,20.9853,21.242,453236.13831534,0
+IDCC.US,D,20080821,000000,21.0604,21.3279,20.9597,21.1818,364563.51104922,0
+IDCC.US,D,20080822,000000,21.3279,21.4601,21.0841,21.4049,359347.8913245,0
+IDCC.US,D,20080825,000000,21.2568,21.4878,20.9113,21.011,444441.11212454,0
+IDCC.US,D,20080826,000000,20.9765,21.3279,20.9765,21.2568,419599.03837747,0
+IDCC.US,D,20080827,000000,21.2341,22.1412,21.1216,22.0839,712851.00599946,0
+IDCC.US,D,20080828,000000,22.158,22.3652,21.9438,22.0356,509938.27295656,0
+IDCC.US,D,20080829,000000,21.9615,22.149,21.4778,21.7809,542657.47245337,0
+IDCC.US,D,20080902,000000,22.0839,22.381,21.8727,22.2162,597915.88951344,0
+IDCC.US,D,20080903,000000,22.158,22.5439,22.1254,22.2734,970962.3811289,0
+IDCC.US,D,20080904,000000,22.1678,22.3484,21.6417,21.698,535082.26097674,0
+IDCC.US,D,20080905,000000,21.5697,21.698,20.5589,21.2656,977554.85151521,0
+IDCC.US,D,20080908,000000,21.5509,21.7463,21.1907,21.3555,611907.28586121,0
+IDCC.US,D,20080909,000000,21.3111,21.6654,20.8304,20.941,1056348.3979858,0
+IDCC.US,D,20080910,000000,21.3279,21.4433,21.0209,21.397,816112.77934869,0
+IDCC.US,D,20080911,000000,21.2153,21.2252,17.6689,18.6806,2413384.1624201,0
+IDCC.US,D,20080912,000000,18.4822,19.491,18.4822,19.3854,1124751.2304126,0
+IDCC.US,D,20080915,000000,18.4319,19.0961,16.8645,18.048,1351579.0185452,0
+IDCC.US,D,20080916,000000,17.8881,19.0961,17.3283,19.0961,1090739.2704712,0
+IDCC.US,D,20080917,000000,18.802,19.2857,17.9147,18.3924,997422.431702,0
+IDCC.US,D,20080918,000000,18.3924,20.3467,17.8476,20.1089,1320336.9700894,0
+IDCC.US,D,20080919,000000,20.6764,21.0524,19.7062,20.7465,1597604.7045341,0
+IDCC.US,D,20080922,000000,20.6587,20.8393,20.0901,20.1652,526739.09306046,0
+IDCC.US,D,20080923,000000,20.2806,20.8393,19.7308,19.795,697101.82017571,0
+IDCC.US,D,20080924,000000,19.9352,20.4514,19.9352,20.0812,721949.97273365,0
+IDCC.US,D,20080925,000000,20.1819,20.7643,20.1158,20.7001,573551.0024195,0
+IDCC.US,D,20080926,000000,20.3122,20.9272,19.8839,20.9192,642983.18015338,0
+IDCC.US,D,20080929,000000,20.6221,20.7889,19.412,19.7782,898639.72882731,0
+IDCC.US,D,20080930,000000,19.7782,20.2056,19.5335,19.7377,740459.9518266,0
+IDCC.US,D,20081001,000000,19.5808,19.9618,19.2363,19.3439,641975.11068444,0
+IDCC.US,D,20081002,000000,19.2452,19.3854,18.7448,18.7448,786553.54836808,0
+IDCC.US,D,20081003,000000,19.1652,19.2857,18.6806,18.7053,871110.82067659,0
+IDCC.US,D,20081006,000000,18.2582,18.729,16.5022,17.9492,1188736.7936088,0
+IDCC.US,D,20081007,000000,18.1101,18.6717,16.5022,16.5881,952664.14728119,0
+IDCC.US,D,20081008,000000,16.3571,16.82,14.6259,16.144,1208443.2853076,0
+IDCC.US,D,20081009,000000,16.0778,16.7855,14.8144,15.1145,792093.37133908,0
+IDCC.US,D,20081010,000000,14.5104,15.5922,13.5401,15.2073,1491112.0432085,0
+IDCC.US,D,20081013,000000,15.8725,17.1823,15.7995,17.0125,840468.54822633,0
+IDCC.US,D,20081014,000000,17.6284,17.6383,16.0847,16.2407,782153.50243482,0
+IDCC.US,D,20081015,000000,16.0374,16.8102,14.9043,14.9783,670789.68733373,0
+IDCC.US,D,20081016,000000,14.9871,15.5122,14.2735,15.5122,985464.39758957,0
+IDCC.US,D,20081017,000000,15.2003,16.6148,15.0029,15.8064,726753.24645449,0
+IDCC.US,D,20081020,000000,16.0304,16.8102,15.9811,16.8102,528598.19605091,0
+IDCC.US,D,20081021,000000,16.4954,16.7777,16.2812,16.3571,561496.72046833,0
+IDCC.US,D,20081022,000000,16.1252,16.3908,15.306,15.4964,456934.08159335,0
+IDCC.US,D,20081023,000000,16.2812,16.289,14.6259,15.0029,836533.53132447,0
+IDCC.US,D,20081024,000000,13.9764,15.4283,13.9547,14.4463,843269.86690132,0
+IDCC.US,D,20081027,000000,14.2912,14.5765,13.7484,13.7967,740845.95631672,0
+IDCC.US,D,20081028,000000,14.1413,15.1332,13.2944,15.0661,1118087.8405662,0
+IDCC.US,D,20081029,000000,15.1668,16.0778,14.9951,15.6011,649586.79502628,0
+IDCC.US,D,20081030,000000,16.1252,16.7599,15.609,16.7599,688425.33079684,0
+IDCC.US,D,20081031,000000,17.7775,18.4388,17.2435,17.8723,1101662.893601,0
+IDCC.US,D,20081103,000000,17.9394,18.5415,17.6048,17.7863,739480.25014172,0
+IDCC.US,D,20081104,000000,17.8881,18.5888,17.8426,18.5415,693476.82262812,0
+IDCC.US,D,20081105,000000,18.4319,18.5415,18.0341,18.0341,652702.18559611,0
+IDCC.US,D,20081106,000000,17.9394,18.5316,17.6452,18.3085,691431.30277105,0
+IDCC.US,D,20081107,000000,18.4645,19.182,18.351,19.1564,825479.21376108,0
+IDCC.US,D,20081110,000000,19.3518,19.6559,18.3855,18.4645,960006.33767454,0
+IDCC.US,D,20081111,000000,18.3598,18.4319,17.8633,17.9058,552499.0672486,0
+IDCC.US,D,20081112,000000,17.736,17.8881,17.1744,17.3283,871936.52581949,0
+IDCC.US,D,20081113,000000,17.2928,18.7379,16.4529,18.6717,861164.87296146,0
+IDCC.US,D,20081114,000000,18.5168,18.8751,18.1101,18.3253,911950.29835786,0
+IDCC.US,D,20081117,000000,18.2295,18.7448,17.3501,17.4636,954948.7670324,0
+IDCC.US,D,20081118,000000,17.6048,18.1624,16.902,17.3984,963062.96640598,0
+IDCC.US,D,20081119,000000,17.3501,17.6048,16.5792,16.6601,916658.3373751,0
+IDCC.US,D,20081120,000000,16.4243,18.1456,16.2179,16.598,875578.74666455,0
+IDCC.US,D,20081121,000000,16.8951,17.3432,15.9199,17.0382,1340885.3770934,0
+IDCC.US,D,20081124,000000,17.0965,21.165,16.8645,21.0771,2849785.0340366,0
+IDCC.US,D,20081125,000000,23.0631,23.7826,20.3191,20.9765,2514446.4193703,0
+IDCC.US,D,20081126,000000,20.631,21.1818,19.8206,21.0841,1286428.3499327,0
+IDCC.US,D,20081128,000000,20.9034,21.7809,20.8965,21.7641,259810.40276704,0
+IDCC.US,D,20081201,000000,21.6743,21.7641,19.6972,19.7062,897828.20757644,0
+IDCC.US,D,20081202,000000,20.2628,20.7889,19.7447,20.7643,1022738.6526968,0
+IDCC.US,D,20081203,000000,20.8215,20.8215,18.8919,19.6972,1733963.5767891,0
+IDCC.US,D,20081204,000000,19.3676,20.2056,18.723,19.0961,1034329.9318868,0
+IDCC.US,D,20081205,000000,18.9511,19.8769,18.6875,19.8591,1152566.8558093,0
+IDCC.US,D,20081208,000000,20.1878,20.4277,19.7782,20.0901,929397.49868406,0
+IDCC.US,D,20081209,000000,20.0092,20.5886,19.9016,20.0318,832915.62572289,0
+IDCC.US,D,20081210,000000,20.2293,20.5728,19.8542,20.1878,719632.93265782,0
+IDCC.US,D,20081211,000000,19.9776,20.3546,19.2946,19.5078,657231.91282788,0
+IDCC.US,D,20081212,000000,19.182,20.1494,19.182,20.0496,671845.37415447,0
+IDCC.US,D,20081215,000000,20.0901,20.4345,19.4022,19.5897,1053473.1204451,0
+IDCC.US,D,20081216,000000,19.8206,20.5106,19.5581,20.476,822692.07897812,0
+IDCC.US,D,20081217,000000,20.1977,21.3051,20.1158,20.934,1030856.904611,0
+IDCC.US,D,20081218,000000,20.7386,21.2252,20.2628,20.5728,1064141.4335184,0
+IDCC.US,D,20081219,000000,21.011,21.5845,20.5589,21.2736,1467709.634502,0
+IDCC.US,D,20081222,000000,21.389,21.7325,20.9034,21.5341,935988.95593522,0
+IDCC.US,D,20081223,000000,21.6339,21.7168,20.8551,20.9853,901340.74712297,0
+IDCC.US,D,20081224,000000,20.9113,21.0841,20.6922,21.0456,233445.58689754,0
+IDCC.US,D,20081226,000000,21.1304,21.1739,20.7978,21.1077,202615.88444552,0
+IDCC.US,D,20081229,000000,21.1907,21.3279,20.7386,21.0366,480422.60678716,0
+IDCC.US,D,20081230,000000,21.1077,22.2003,21.0604,22.1856,741772.97497408,0
+IDCC.US,D,20081231,000000,22.2418,22.8144,22.2418,22.5696,863404.9147663,0
+IDCC.US,D,20090102,000000,22.6051,22.913,22.2251,22.8064,407589.33437266,0
+IDCC.US,D,20090105,000000,22.8064,23.1114,22.5864,23.0719,812484.74239567,0
+IDCC.US,D,20090106,000000,23.2604,23.3335,22.0524,22.1678,914150.82789206,0
+IDCC.US,D,20090107,000000,21.8964,22.5133,21.0683,22.4067,1199268.3334376,0
+IDCC.US,D,20090108,000000,22.4798,22.9042,22.2576,22.9042,935083.21311589,0
+IDCC.US,D,20090109,000000,23.0394,23.2358,22.3386,22.4303,779005.69154036,0
+IDCC.US,D,20090112,000000,22.463,22.5527,21.8244,22.1007,375420.2672594,0
+IDCC.US,D,20090113,000000,22.1254,22.3732,22.079,22.235,510469.15577236,0
+IDCC.US,D,20090114,000000,21.9695,22.2498,21.8648,22.0612,718990.6049761,0
+IDCC.US,D,20090115,000000,22.0524,22.7818,20.8709,22.1076,1292906.3360477,0
+IDCC.US,D,20090116,000000,22.4155,22.4886,21.2824,21.9368,753302.45292032,0
+IDCC.US,D,20090120,000000,21.9368,23.0877,21.8579,22.6584,1783856.430123,0
+IDCC.US,D,20090121,000000,22.8903,25.1576,22.8903,25.0963,2723116.7994404,0
+IDCC.US,D,20090122,000000,24.6719,25.7034,24.3077,25.4261,1391751.8533013,0
+IDCC.US,D,20090123,000000,24.9355,25.6086,24.7055,25.585,1005826.387727,0
+IDCC.US,D,20090126,000000,25.5948,26.8602,25.5159,26.2344,1574253.96572,0
+IDCC.US,D,20090127,000000,26.2897,26.6154,25.7557,26.0805,800623.96925712,0
+IDCC.US,D,20090128,000000,26.3864,26.7151,26.263,26.7072,967261.39844546,0
+IDCC.US,D,20090129,000000,26.2275,27.1829,26.2275,27.0733,1230355.3722164,0
+IDCC.US,D,20090130,000000,27.1662,27.3468,26.4684,26.5335,876374.0577531,0
+IDCC.US,D,20090202,000000,26.3203,27.6488,25.6313,27.3566,1359050.8902371,0
+IDCC.US,D,20090203,000000,27.0921,27.6399,26.9401,27.3043,1195599.7710787,0
+IDCC.US,D,20090204,000000,27.0172,27.4781,26.5522,26.6884,1504308.1284676,0
+IDCC.US,D,20090205,000000,26.5996,27.5758,25.7902,27.0004,1277612.0479039,0
+IDCC.US,D,20090206,000000,27.0823,27.561,26.6223,27.3734,978413.99011788,0
+IDCC.US,D,20090209,000000,27.3734,27.3734,26.6884,27.0921,535385.18838499,0
+IDCC.US,D,20090210,000000,27.0823,27.2047,25.9106,26.0805,814104.74549198,0
+IDCC.US,D,20090211,000000,26.0805,26.6816,25.7804,26.1801,443213.19232921,0
+IDCC.US,D,20090212,000000,25.9511,26.9855,25.8593,26.9036,664197.21694743,0
+IDCC.US,D,20090213,000000,26.9855,27.5679,26.7072,27.1751,555592.16884525,0
+IDCC.US,D,20090217,000000,26.6974,26.6974,25.8495,26.2344,930111.75896104,0
+IDCC.US,D,20090218,000000,26.6381,26.6381,25.8179,25.8277,958388.36084852,0
+IDCC.US,D,20090219,000000,26.2275,26.3943,23.8497,24.0224,2346617.5432519,0
+IDCC.US,D,20090220,000000,23.7915,24.4982,23.2003,24.054,1582984.1512615,0
+IDCC.US,D,20090223,000000,24.2781,24.4736,23.4796,23.5309,760709.48396293,0
+IDCC.US,D,20090224,000000,23.8823,25.0056,23.825,24.9186,896569.89372677,0
+IDCC.US,D,20090225,000000,24.6818,25.0638,24.0876,24.6048,981032.94446683,0
+IDCC.US,D,20090226,000000,24.9878,25.2128,24.0047,24.0047,677349.73739541,0
+IDCC.US,D,20090227,000000,23.7589,24.7055,23.6345,24.1103,959530.16415655,0
+IDCC.US,D,20090302,000000,24.0146,24.2278,23.3157,23.5566,1250286.7799172,0
+IDCC.US,D,20090303,000000,21.1907,22.5133,18.723,19.0172,5463716.2589369,0
+IDCC.US,D,20090304,000000,19.1386,19.9352,19.0804,19.5502,2029694.68611,0
+IDCC.US,D,20090305,000000,19.2057,19.4752,18.351,18.4734,1761821.7538618,0
+IDCC.US,D,20090306,000000,18.6875,18.8593,16.8881,17.507,1779111.9182405,0
+IDCC.US,D,20090309,000000,17.2603,17.7775,16.7687,17.3501,1249428.6544497,0
+IDCC.US,D,20090310,000000,17.6383,18.5089,17.507,18.2582,1386285.9891959,0
+IDCC.US,D,20090311,000000,18.351,18.6717,17.5218,18.1456,1653940.0842529,0
+IDCC.US,D,20090312,000000,18.1358,19.5808,18.1358,19.5078,1302569.6190575,0
+IDCC.US,D,20090313,000000,19.5502,19.64,18.1269,18.6283,1149834.4303241,0
+IDCC.US,D,20090316,000000,18.7527,18.8672,18.0696,18.1456,678488.50129801,0
+IDCC.US,D,20090317,000000,18.3253,19.1041,18.1723,19.0172,1172331.0962114,0
+IDCC.US,D,20090318,000000,19.268,19.9184,19.1465,19.8206,1549040.0713747,0
+IDCC.US,D,20090319,000000,19.9529,20.1089,19.3597,19.5808,725288.25303531,0
+IDCC.US,D,20090320,000000,19.7615,20.0151,18.8445,18.8672,673618.36065762,0
+IDCC.US,D,20090323,000000,19.2512,19.5078,18.7695,19.4663,790389.27802576,0
+IDCC.US,D,20090324,000000,19.1732,19.2857,18.4388,18.5573,751272.13009042,0
+IDCC.US,D,20090325,000000,18.6372,18.8751,18.1013,18.723,581603.40054926,0
+IDCC.US,D,20090326,000000,18.9007,18.9422,18.5089,18.8919,784733.95764827,0
+IDCC.US,D,20090327,000000,18.8751,18.9422,18.118,18.1269,780148.50798354,0
+IDCC.US,D,20090330,000000,18.1624,22.0356,18.1624,21.9526,4340729.9099463,0
+IDCC.US,D,20090331,000000,21.7078,22.1323,20.8551,21.1907,1813534.1979156,0
+IDCC.US,D,20090401,000000,20.6587,21.7078,20.3941,21.6743,1267282.1219689,0
+IDCC.US,D,20090402,000000,22.0148,22.2162,21.7078,22.0434,1106508.7189979,0
+IDCC.US,D,20090403,000000,22.0434,22.149,21.7414,22.149,680699.16218366,0
+IDCC.US,D,20090406,000000,21.9615,22.0839,21.5431,21.8648,644463.37059973,0
+IDCC.US,D,20090407,000000,21.6516,21.6654,21.011,21.1404,719070.64265253,0
+IDCC.US,D,20090408,000000,21.3111,21.9368,20.9272,21.7325,1229565.1268035,0
+IDCC.US,D,20090409,000000,21.9951,22.7354,21.9526,22.6189,959103.63426065,0
+IDCC.US,D,20090413,000000,22.3237,22.3968,21.4177,21.8648,581832.36909196,0
+IDCC.US,D,20090414,000000,21.8244,21.9526,20.9498,21.1907,607113.13035667,0
+IDCC.US,D,20090415,000000,20.9597,21.2963,20.485,21.2153,1028464.8925344,0
+IDCC.US,D,20090416,000000,21.4878,22.2498,21.4049,22.1412,779679.42641156,0
+IDCC.US,D,20090417,000000,22.1945,22.381,21.7463,22.0701,513358.61720493,0
+IDCC.US,D,20090420,000000,21.7888,22.158,20.9765,21.3111,529582.96341152,0
+IDCC.US,D,20090421,000000,21.1739,21.8421,21.0278,21.8332,729817.98026709,0
+IDCC.US,D,20090422,000000,21.1561,21.9438,21.1561,21.469,466287.34524886,0
+IDCC.US,D,20090423,000000,21.4355,21.5598,20.934,21.2498,557900.09070479,0
+IDCC.US,D,20090424,000000,21.2252,21.9951,21.2252,21.9526,589869.57019455,0
+IDCC.US,D,20090427,000000,21.6249,21.9526,21.2568,21.397,706794.48410468,0
+IDCC.US,D,20090428,000000,21.3199,21.773,21.1077,21.5431,734767.14544876,0
+IDCC.US,D,20090429,000000,21.7325,22.079,21.4177,21.7809,792828.90745411,0
+IDCC.US,D,20090430,000000,21.9951,22.3564,21.6012,21.6012,863538.6486054,0
+IDCC.US,D,20090501,000000,21.6575,22.2498,21.5598,22.158,770893.51843706,0
+IDCC.US,D,20090504,000000,22.3652,22.3652,21.8885,22.1323,656873.26298667,0
+IDCC.US,D,20090505,000000,22.158,22.2162,21.7078,22.158,681123.66580927,0
+IDCC.US,D,20090506,000000,22.3237,22.4708,21.7463,22.1007,534707.40097322,0
+IDCC.US,D,20090507,000000,22.6051,24.0472,22.4067,23.9248,1464303.4741456,0
+IDCC.US,D,20090508,000000,23.9889,24.4183,23.5714,24.0965,1022322.2541523,0
+IDCC.US,D,20090511,000000,23.8655,23.9613,23.0394,23.1598,932487.56087527,0
+IDCC.US,D,20090512,000000,23.2684,23.448,22.2083,22.6416,921318.75904053,0
+IDCC.US,D,20090513,000000,22.4067,22.613,21.3802,21.5934,1313253.1291579,0
+IDCC.US,D,20090514,000000,21.7463,22.4067,21.5598,22.0839,912785.12171706,0
+IDCC.US,D,20090515,000000,22.1076,22.3564,22.005,22.2734,803197.33252456,0
+IDCC.US,D,20090518,000000,22.381,22.7739,22.2734,22.7176,793199.71491705,0
+IDCC.US,D,20090519,000000,22.7976,22.9456,22.2162,22.4215,835459.60807113,0
+IDCC.US,D,20090520,000000,22.5794,22.8242,22.0839,22.1165,583370.30824155,0
+IDCC.US,D,20090521,000000,22.0356,22.2162,21.0841,21.3476,877354.77257314,0
+IDCC.US,D,20090522,000000,21.3802,21.6654,20.9034,20.941,592805.63584378,0
+IDCC.US,D,20090526,000000,20.8886,21.2153,20.2806,21.0278,1612955.728246,0
+IDCC.US,D,20090527,000000,20.9853,21.2736,20.2727,20.3191,944725.22028763,0
+IDCC.US,D,20090528,000000,20.4602,20.6922,19.7782,20.4602,683923.97134911,0
+IDCC.US,D,20090529,000000,20.4948,21.0278,20.2727,21.0278,723505.13518071,0
+IDCC.US,D,20090601,000000,21.1077,21.9615,21.1077,21.9033,919439.39334719,0
+IDCC.US,D,20090602,000000,21.848,22.2902,21.6575,22.0701,777745.3514204,0
+IDCC.US,D,20090603,000000,21.9102,22.0356,21.1216,21.5431,685039.43314338,0
+IDCC.US,D,20090604,000000,21.6249,21.8421,21.4049,21.6339,610985.33287956,0
+IDCC.US,D,20090605,000000,21.8421,21.8421,21.1818,21.3279,562856.34783247,0
+IDCC.US,D,20090608,000000,21.011,21.242,20.7889,21.0683,392053.92006443,0
+IDCC.US,D,20090609,000000,21.2153,21.4275,20.8462,20.8797,619534.16723021,0
+IDCC.US,D,20090610,000000,20.9953,21.0209,20.3626,20.6587,737707.26363856,0
+IDCC.US,D,20090611,000000,20.7386,21.4117,20.6221,20.9676,472178.72611506,0
+IDCC.US,D,20090612,000000,20.9113,20.9113,20.4672,20.8965,424109.51604149,0
+IDCC.US,D,20090615,000000,20.7465,20.8215,20.1878,20.3626,547613.72958105,0
+IDCC.US,D,20090616,000000,20.6587,20.8028,19.8591,19.944,1088112.2110411,0
+IDCC.US,D,20090617,000000,20.0496,20.328,19.8364,20.0318,564375.03741431,0
+IDCC.US,D,20090618,000000,19.9776,20.1819,19.0557,19.7535,1193308.0593815,0
+IDCC.US,D,20090619,000000,20.0496,20.3053,19.9095,20.0733,720670.38304595,0
+IDCC.US,D,20090622,000000,19.9933,20.0003,19.5976,19.5976,605913.57834539,0
+IDCC.US,D,20090623,000000,19.8128,19.8542,19.3123,19.4417,648424.72901535,0
+IDCC.US,D,20090624,000000,19.6222,19.9933,19.4574,19.6795,512393.09941207,0
+IDCC.US,D,20090625,000000,19.6311,19.8839,19.3213,19.795,443502.94898059,0
+IDCC.US,D,20090626,000000,19.6657,19.6972,19.3597,19.6154,591685.10837378,0
+IDCC.US,D,20090629,000000,19.6795,20.0092,19.491,19.795,424082.16139259,0
+IDCC.US,D,20090630,000000,19.8286,20.0733,19.7062,20.0566,672259.74642863,0
+IDCC.US,D,20090701,000000,20.1326,20.3379,20.023,20.0989,372551.06852972,0
+IDCC.US,D,20090702,000000,19.8542,19.944,19.4417,19.5581,368862.24346801,0
+IDCC.US,D,20090706,000000,19.5423,19.5423,18.9609,19.2137,521222.57219779,0
+IDCC.US,D,20090707,000000,19.268,19.3213,18.7922,18.8356,552063.4191364,0
+IDCC.US,D,20090708,000000,18.9511,19.1979,18.4645,18.6539,537845.08051623,0
+IDCC.US,D,20090709,000000,18.7448,19.1979,18.4645,19.0241,478108.60611676,0
+IDCC.US,D,20090710,000000,18.9995,19.2285,18.9156,19.1979,313061.79910554,0
+IDCC.US,D,20090713,000000,19.3123,19.6657,18.9007,19.6657,552434.22659934,0
+IDCC.US,D,20090714,000000,19.6222,20.4602,19.412,20.4277,927519.14612586,0
+IDCC.US,D,20090715,000000,20.6823,21.5183,20.6409,21.5124,883637.22360518,0
+IDCC.US,D,20090716,000000,21.4946,21.6012,21.0524,21.3555,548230.72888415,0
+IDCC.US,D,20090717,000000,21.4049,21.8154,21.2341,21.6575,580828.3521636,0
+IDCC.US,D,20090720,000000,21.7078,21.9102,21.5598,21.8244,490368.55450229,0
+IDCC.US,D,20090721,000000,21.8421,21.9438,21.5341,21.9033,620545.27610458,0
+IDCC.US,D,20090722,000000,21.8421,22.5696,21.5845,22.5439,631376.70393615,0
+IDCC.US,D,20090723,000000,22.5439,22.9456,22.2902,22.921,880780.18249723,0
+IDCC.US,D,20090724,000000,22.7659,23.0877,22.7008,23.0719,633549.87882144,0
+IDCC.US,D,20090727,000000,23.1114,23.3493,22.7354,22.9456,502952.70613412,0
+IDCC.US,D,20090728,000000,22.7659,23.1677,22.6337,22.8341,771220.76108879,0
+IDCC.US,D,20090729,000000,24.128,24.2021,22.8903,23.9001,1312037.3669843,0
+IDCC.US,D,20090730,000000,24.0876,24.5624,24.0876,24.4646,743064.72228353,0
+IDCC.US,D,20090731,000000,24.4646,24.6147,24.2821,24.2989,537461.1022964,0
+IDCC.US,D,20090803,000000,24.6235,24.9009,24.3502,24.7499,690247.96092208,0
+IDCC.US,D,20090804,000000,24.7055,24.9443,24.2989,24.7055,488070.7639942,0
+IDCC.US,D,20090805,000000,24.6355,24.9878,24.3147,24.6719,557883.88054247,0
+IDCC.US,D,20090806,000000,24.818,24.893,24.3926,24.4588,682267.49538759,0
+IDCC.US,D,20090807,000000,24.6631,25.8347,24.596,25.4171,1118309.7171629,0
+IDCC.US,D,20090810,000000,25.5494,25.7132,25.2128,25.3796,795483.32153312,0
+IDCC.US,D,20090811,000000,25.6027,25.7646,25.4398,25.4892,635890.22100561,0
+IDCC.US,D,20090812,000000,25.353,25.9442,25.353,25.7902,929538.32446917,0
+IDCC.US,D,20090813,000000,25.9679,26.0903,25.2849,25.3017,1116821.4216354,0
+IDCC.US,D,20090814,000000,25.353,25.3708,22.8657,24.211,2827728.0688022,0
+IDCC.US,D,20090817,000000,17.6452,19.5739,17.1221,18.4822,8459252.9411548,0
+IDCC.US,D,20090818,000000,18.5958,18.9511,18.2207,18.3598,2029138.4749156,0
+IDCC.US,D,20090819,000000,18.0538,18.4556,18.0538,18.3924,912421.40620013,0
+IDCC.US,D,20090820,000000,18.3431,18.723,18.2493,18.6451,934734.69462613,0
+IDCC.US,D,20090821,000000,18.8593,18.9609,18.423,18.5316,1150695.5951971,0
+IDCC.US,D,20090824,000000,18.3026,18.6806,17.6936,17.8969,1567516.617008,0
+IDCC.US,D,20090825,000000,17.9058,18.0252,17.5801,17.736,861537.70669469,0
+IDCC.US,D,20090826,000000,17.7262,17.9226,17.1684,17.4389,1060840.6392171,0
+IDCC.US,D,20090827,000000,17.4389,17.514,16.9386,17.507,850101.43718177,0
+IDCC.US,D,20090828,000000,17.6689,17.8633,17.2346,17.2603,551291.41015617,0
+IDCC.US,D,20090831,000000,17.2011,17.3432,16.9572,17.2011,691200.30795806,0
+IDCC.US,D,20090901,000000,17.2346,17.6048,17.0628,17.3738,1045323.4613416,0
+IDCC.US,D,20090902,000000,17.3886,17.6452,17.2652,17.3283,677368.98696316,0
+IDCC.US,D,20090903,000000,17.4221,17.7695,17.3106,17.736,1059524.5766642,0
+IDCC.US,D,20090904,000000,17.6847,18.041,17.6601,17.966,644571.77606021,0
+IDCC.US,D,20090908,000000,18.0696,18.2295,17.7262,18.0252,664092.86402753,0
+IDCC.US,D,20090909,000000,18.0628,18.6283,18.0105,18.5415,692288.41510343,0
+IDCC.US,D,20090910,000000,18.6283,18.802,18.4822,18.7448,510770.05691032,0
+IDCC.US,D,20090911,000000,18.802,18.802,18.3668,18.5573,543942.1278168,0
+IDCC.US,D,20090914,000000,18.4645,18.723,18.3431,18.501,444601.1874774,0
+IDCC.US,D,20090915,000000,18.5819,18.9342,18.3668,18.7053,659672.55539137,0
+IDCC.US,D,20090916,000000,18.7132,18.9689,18.4822,18.9254,447312.33712451,0
+IDCC.US,D,20090917,000000,18.9995,19.3035,18.802,18.9747,545713.08804966,0
+IDCC.US,D,20090918,000000,19.0172,19.1041,18.7863,19.0804,832707.93301823,0
+IDCC.US,D,20090921,000000,19.1652,19.8048,19.1652,19.4347,779558.86332934,0
+IDCC.US,D,20090922,000000,19.5423,19.6972,19.26,19.491,809428.11366422,0
+IDCC.US,D,20090923,000000,19.4998,19.8769,19.4417,19.6222,840884.94677079,0
+IDCC.US,D,20090924,000000,19.6874,19.7615,19.1139,19.2205,528714.70659255,0
+IDCC.US,D,20090925,000000,19.1228,19.2512,18.8672,18.8829,458341.32630928,0
+IDCC.US,D,20090928,000000,18.9422,19.2857,18.7922,19.1979,521999.64685374,0
+IDCC.US,D,20090929,000000,19.2285,19.4022,19.0093,19.1979,354794.8619844,0
+IDCC.US,D,20090930,000000,19.3035,19.3281,18.7922,19.0093,566793.39100462,0
+IDCC.US,D,20091001,000000,18.9156,19.0557,18.3855,18.3924,504578.7880413,0
+IDCC.US,D,20091002,000000,18.2424,18.5493,18.1358,18.4388,716608.724251,0
+IDCC.US,D,20091005,000000,18.4734,18.6372,18.2947,18.5573,459284.55512896,0
+IDCC.US,D,20091006,000000,18.6539,18.8445,18.5573,18.7448,269977.21394371,0
+IDCC.US,D,20091007,000000,18.7448,19.6154,18.3026,19.4022,899381.3437532,0
+IDCC.US,D,20091008,000000,19.6154,20.0812,19.3676,19.6972,1057041.3824247,0
+IDCC.US,D,20091009,000000,19.6972,19.8286,19.491,19.7377,403826.55044539,0
+IDCC.US,D,20091012,000000,19.7615,19.8286,19.3123,19.3518,373057.63610205,0
+IDCC.US,D,20091013,000000,19.3597,19.4279,19.0804,19.3676,354654.03619929,0
+IDCC.US,D,20091014,000000,19.491,19.944,19.3755,19.9262,896727.94280933,0
+IDCC.US,D,20091015,000000,19.7683,20.2204,19.6311,20.1326,1190429.7424355,0
+IDCC.US,D,20091016,000000,20.2895,20.4099,19.7881,20.0566,1729696.2515598,0
+IDCC.US,D,20091019,000000,17.6452,17.6452,16.289,16.366,11906829.249082,0
+IDCC.US,D,20091020,000000,16.4154,16.4677,16.0452,16.4154,2250918.8237575,0
+IDCC.US,D,20091021,000000,16.3986,16.5121,16.069,16.069,1321053.2566366,0
+IDCC.US,D,20091022,000000,16.06,16.144,15.6919,15.9633,1269910.1945341,0
+IDCC.US,D,20091023,000000,16.1933,16.2022,15.6998,15.6998,800378.79055212,0
+IDCC.US,D,20091026,000000,15.7915,15.9376,15.4363,15.6268,1187476.4534889,0
+IDCC.US,D,20091027,000000,15.6691,15.8804,15.5044,15.5448,768022.29343709,0
+IDCC.US,D,20091028,000000,15.6011,15.839,15.1075,15.2418,1627132.5283252,0
+IDCC.US,D,20091029,000000,16.5713,17.0965,15.9199,16.8348,3404793.6370386,0
+IDCC.US,D,20091030,000000,16.7954,17.3669,16.7322,16.8724,1451962.4749485,0
+IDCC.US,D,20091102,000000,16.7954,16.82,16.2022,16.7066,1952425.9080322,0
+IDCC.US,D,20091103,000000,16.4854,17.2928,16.4529,17.2435,1394898.6510607,0
+IDCC.US,D,20091104,000000,17.2652,17.5958,17.1684,17.2277,985321.54553418,0
+IDCC.US,D,20091105,000000,17.3798,18.0341,17.3501,17.9937,1282350.4809754,0
+IDCC.US,D,20091106,000000,17.8476,18.0933,17.736,17.9857,876186.62775134,0
+IDCC.US,D,20091109,000000,18.0628,18.3598,18.0538,18.351,794412.43768521,0
+IDCC.US,D,20091110,000000,18.3026,19.0715,18.3026,18.9156,1582313.4557957,0
+IDCC.US,D,20091111,000000,19.0893,19.336,18.802,18.9609,630410.17300814,0
+IDCC.US,D,20091112,000000,18.9905,19.0557,18.5958,18.6875,591715.50242812,0
+IDCC.US,D,20091113,000000,18.6974,18.8356,18.3598,18.7783,740001.00160607,0
+IDCC.US,D,20091116,000000,18.9342,19.5166,18.9342,19.4998,980707.72808539,0
+IDCC.US,D,20091117,000000,19.3854,19.6746,18.802,19.2285,1815539.1923668,0
+IDCC.US,D,20091118,000000,19.1732,19.4199,18.9995,19.4022,856406.17718699,0
+IDCC.US,D,20091119,000000,19.1899,19.2452,18.9837,19.182,866146.45846776,0
+IDCC.US,D,20091120,000000,19.0961,19.3518,18.9511,19.336,827345.40869755,0
+IDCC.US,D,20091123,000000,19.5739,19.8591,19.5166,19.7881,1052750.7550871,0
+IDCC.US,D,20091124,000000,19.8542,19.8542,19.6222,19.6795,649284.88075317,0
+IDCC.US,D,20091125,000000,19.723,19.8591,19.6874,19.795,604283.44389763,0
+IDCC.US,D,20091127,000000,19.3597,19.6559,19.1564,19.4417,300869.7307747,0
+IDCC.US,D,20091130,000000,19.5166,19.8591,19.2946,19.5245,745155.8332221,0
+IDCC.US,D,20091201,000000,19.6972,19.944,19.5423,19.8769,664651.10149223,0
+IDCC.US,D,20091202,000000,19.9352,20.6221,19.8206,20.5373,1116062.5834121,0
+IDCC.US,D,20091203,000000,20.5531,20.8028,20.476,20.5195,754722.86839313,0
+IDCC.US,D,20091204,000000,20.8215,21.0919,20.6823,20.7553,887142.6712057,0
+IDCC.US,D,20091207,000000,20.7386,21.0999,20.7001,20.9272,450088.32742088,0
+IDCC.US,D,20091208,000000,20.9034,20.9853,20.7553,20.8709,412259.88738954,0
+IDCC.US,D,20091209,000000,20.9113,20.9113,20.6054,20.7978,369780.14390907,0
+IDCC.US,D,20091210,000000,20.5373,20.9272,20.5195,20.5886,733423.72824694,0
+IDCC.US,D,20091211,000000,20.7228,20.7643,20.5195,20.7001,369196.57806575,0
+IDCC.US,D,20091214,000000,20.7721,20.9597,20.6675,20.934,529235.45805691,0
+IDCC.US,D,20091215,000000,20.941,21.1907,20.8629,20.8709,514352.50278184,0
+IDCC.US,D,20091216,000000,21.0524,21.0841,20.5273,20.6409,747756.55113845,0
+IDCC.US,D,20091217,000000,20.6132,20.7978,20.4345,20.5531,487687.79890952,0
+IDCC.US,D,20091218,000000,20.7001,20.8126,20.5589,20.7553,754912.32466519,0
+IDCC.US,D,20091221,000000,20.7978,21.1077,20.7386,21.0919,557080.46437276,0
+IDCC.US,D,20091222,000000,21.1739,21.5431,21.0919,21.5341,548565.06348188,0
+IDCC.US,D,20091223,000000,21.5509,21.848,21.5124,21.7641,564920.10412214,0
+IDCC.US,D,20091224,000000,21.7641,21.9615,21.7325,21.9102,171114.47339259,0
+IDCC.US,D,20091228,000000,21.9951,22.0148,21.6516,21.9526,398955.39666986,0
+IDCC.US,D,20091229,000000,21.9526,22.0839,21.8244,22.0839,336455.08959575,0
+IDCC.US,D,20091230,000000,22.0612,22.2804,21.9615,22.2418,516576.33442437,0
+IDCC.US,D,20091231,000000,22.158,22.3237,21.773,21.7977,369341.45639143,0
+IDCC.US,D,20100104,000000,22.1076,22.9624,22.0316,22.8242,901350.87847442,0
+IDCC.US,D,20100105,000000,22.692,22.9624,22.158,22.3386,878818.75285717,0
+IDCC.US,D,20100106,000000,22.3386,22.5202,21.4355,21.7809,1231978.414718,0
+IDCC.US,D,20100107,000000,21.6417,22.2251,21.6092,21.8579,628258.27396088,0
+IDCC.US,D,20100108,000000,21.5509,21.8244,21.1404,21.773,729445.14653385,0
+IDCC.US,D,20100111,000000,21.9102,22.1945,21.848,22.0316,486130.61019218,0
+IDCC.US,D,20100112,000000,21.9695,21.9695,21.3802,21.469,741706.10805454,0
+IDCC.US,D,20100113,000000,21.4177,21.6575,21.1907,21.5509,371307.95170722,0
+IDCC.US,D,20100114,000000,21.4433,21.6911,21.4433,21.5124,374091.0339496,0
+IDCC.US,D,20100115,000000,21.618,21.618,21.0683,21.1077,683757.81718539,0
+IDCC.US,D,20100119,000000,21.165,21.5845,21.0771,21.5431,563322.38999901,0
+IDCC.US,D,20100120,000000,21.4433,21.4946,21.2065,21.4177,442309.47578018,0
+IDCC.US,D,20100121,000000,21.5036,21.7325,21.0456,21.0771,517454.72259479,0
+IDCC.US,D,20100122,000000,21.1739,21.1907,20.6409,20.6409,574536.78291526,0
+IDCC.US,D,20100125,000000,20.7801,20.8965,20.4198,20.714,524121.15184666,0
+IDCC.US,D,20100126,000000,20.6054,20.8393,20.2204,20.705,479209.884019,0
+IDCC.US,D,20100127,000000,20.7228,21.3279,20.5589,21.2894,414684.31979072,0
+IDCC.US,D,20100128,000000,21.2894,21.3279,20.5195,20.6587,358408.7150454,0
+IDCC.US,D,20100129,000000,20.6587,20.9034,20.2727,20.3467,440958.96663234,0
+IDCC.US,D,20100201,000000,20.4602,20.6675,20.1494,20.6587,354894.14922857,0
+IDCC.US,D,20100202,000000,20.6132,20.7317,20.4672,20.6487,363076.22865685,0
+IDCC.US,D,20100203,000000,20.5373,20.7643,20.4198,20.5441,201067.81394448,0
+IDCC.US,D,20100204,000000,20.5195,20.5195,19.9095,19.9865,428500.44375845,0
+IDCC.US,D,20100205,000000,19.8937,20.1494,19.3597,19.8839,436426.19999513,0
+IDCC.US,D,20100208,000000,19.8048,19.8769,19.2452,19.268,380397.80022511,0
+IDCC.US,D,20100209,000000,19.4663,19.491,19.26,19.4663,246844.29918567,0
+IDCC.US,D,20100210,000000,19.3597,19.6795,19.182,19.6746,269001.5647994,0
+IDCC.US,D,20100211,000000,19.6154,19.8048,19.3213,19.7535,185945.75877527,0
+IDCC.US,D,20100212,000000,19.6795,20.6587,19.4663,20.6132,721165.80613169,0
+IDCC.US,D,20100216,000000,20.9272,21.1157,20.5669,21.1077,578712.92598155,0
+IDCC.US,D,20100217,000000,21.1304,21.4601,21.0524,21.4355,409534.55385041,0
+IDCC.US,D,20100218,000000,21.4946,21.7463,21.3051,21.7463,313628.14165141,0
+IDCC.US,D,20100219,000000,21.7463,21.8579,21.5341,21.5431,456308.9772091,0
+IDCC.US,D,20100222,000000,21.5283,21.7414,21.3279,21.5036,287338.29778261,0
+IDCC.US,D,20100223,000000,21.4522,21.6249,21.2568,21.2824,415163.53271414,0
+IDCC.US,D,20100224,000000,21.3377,21.4177,21.2252,21.2963,362883.73297937,0
+IDCC.US,D,20100225,000000,21.4049,21.469,20.941,21.3051,649250.43415825,0
+IDCC.US,D,20100226,000000,21.2824,21.2824,20.941,21.0524,326291.31782452,0
+IDCC.US,D,20100301,000000,21.0771,21.6249,21.0031,21.1995,727196.99964785,0
+IDCC.US,D,20100302,000000,21.2065,21.7977,21.1304,21.7809,984127.05919862,0
+IDCC.US,D,20100303,000000,21.9438,21.9773,21.2963,21.3555,774386.80841585,0
+IDCC.US,D,20100304,000000,21.3377,21.4601,21.0999,21.2153,493953.0266441,0
+IDCC.US,D,20100305,000000,21.242,21.3555,21.1216,21.1561,406003.77787127,0
+IDCC.US,D,20100308,000000,21.2153,21.4601,21.0209,21.4049,531674.0743501,0
+IDCC.US,D,20100309,000000,21.397,21.7463,21.3476,21.6092,508948.43992022,0
+IDCC.US,D,20100310,000000,22.1678,22.7739,22.1007,22.6584,971999.83151703,0
+IDCC.US,D,20100311,000000,22.5696,22.8577,22.3968,22.8509,457013.10613463,0
+IDCC.US,D,20100312,000000,22.8509,22.8509,22.5044,22.692,356567.84848755,0
+IDCC.US,D,20100315,000000,22.7354,22.8341,22.4452,22.5696,331552.52863074,0
+IDCC.US,D,20100316,000000,22.5696,23.2604,22.3237,22.5952,1106596.8617555,0
+IDCC.US,D,20100317,000000,22.6673,23.0779,22.6505,22.8735,562582.80134341,0
+IDCC.US,D,20100318,000000,22.9367,22.9801,22.692,22.9367,427843.93218471,0
+IDCC.US,D,20100319,000000,22.9801,22.9801,22.3652,22.5864,718833.56902868,0
+IDCC.US,D,20100322,000000,22.5261,22.8735,22.1678,22.7433,332468.40280151,0
+IDCC.US,D,20100323,000000,22.7739,23.1025,22.5696,23.0877,461991.6522355,0
+IDCC.US,D,20100324,000000,23.0038,23.1845,22.921,22.9545,487567.23582731,0
+IDCC.US,D,20100325,000000,23.0779,23.1025,22.8735,22.9456,549799.06208808,0
+IDCC.US,D,20100326,000000,22.9367,23.0631,22.7008,22.7571,218329.6105392,0
+IDCC.US,D,20100329,000000,22.9042,23.0216,22.5607,22.6051,377592.42900955,0
+IDCC.US,D,20100330,000000,22.6673,23.0137,22.6416,22.7097,333224.20161943,0
+IDCC.US,D,20100331,000000,22.5952,22.9624,22.5696,22.8657,361615.28777825,0
+IDCC.US,D,20100401,000000,22.8982,23.143,22.5864,22.6752,363021.51935904,0
+IDCC.US,D,20100405,000000,22.6752,23.0038,22.5044,23.0038,323265.08314742,0
+IDCC.US,D,20100406,000000,22.8509,24.0876,22.8509,23.7293,884508.51982958,0
+IDCC.US,D,20100407,000000,23.7589,24.1024,23.7204,24.0876,738232.06764349,0
+IDCC.US,D,20100408,000000,24.0472,24.4419,23.8092,23.9336,598399.15497745,0
+IDCC.US,D,20100409,000000,23.9613,24.1695,23.7521,23.8912,549110.13018971,0
+IDCC.US,D,20100412,000000,23.9573,24.0472,23.6207,23.8428,445159.42494211,0
+IDCC.US,D,20100413,000000,23.8734,24.0047,23.6583,23.9336,386445.20390359,0
+IDCC.US,D,20100414,000000,23.9474,24.2909,23.8655,24.2524,375456.74012461,0
+IDCC.US,D,20100415,000000,24.211,24.3502,24.137,24.211,294422.13871408,0
+IDCC.US,D,20100416,000000,24.2366,24.2909,23.8823,24.0876,649163.30453581,0
+IDCC.US,D,20100419,000000,23.9474,24.2524,23.5714,23.7589,441315.59020326,0
+IDCC.US,D,20100420,000000,23.8092,24.2821,23.7461,24.2781,311164.19697959,0
+IDCC.US,D,20100421,000000,24.2199,24.6048,24.2199,24.5535,399639.26289251,0
+IDCC.US,D,20100422,000000,24.3077,24.4183,24.0047,24.2199,671957.83215553,0
+IDCC.US,D,20100423,000000,24.128,24.1883,23.6928,23.7521,613419.89663218,0
+IDCC.US,D,20100426,000000,23.8339,23.8823,23.6425,23.7589,489411.14179059,0
+IDCC.US,D,20100427,000000,23.6345,23.9474,23.1677,23.372,1486103.1030532,0
+IDCC.US,D,20100428,000000,23.4065,23.5635,23.1845,23.2684,974071.69288786,0
+IDCC.US,D,20100429,000000,22.7571,22.921,22.3564,22.5607,1201637.0434058,0
+IDCC.US,D,20100430,000000,22.6189,22.913,22.4798,22.7097,952415.92917075,0
+IDCC.US,D,20100503,000000,22.8064,23.3809,22.5952,23.2921,814925.38495915,0
+IDCC.US,D,20100504,000000,22.9959,23.0947,22.5794,22.6584,801458.79261632,0
+IDCC.US,D,20100505,000000,22.5202,23.4796,22.158,23.365,785555.61025059,0
+IDCC.US,D,20100506,000000,23.1913,23.5892,18.3026,21.8885,1150055.2937856,0
+IDCC.US,D,20100507,000000,21.7325,21.8332,20.9272,21.2894,895827.26566573,0
+IDCC.US,D,20100510,000000,21.8885,22.8735,21.6249,22.005,511940.22800241,0
+IDCC.US,D,20100511,000000,21.7641,22.3652,21.7168,21.8964,911151.94786387,0
+IDCC.US,D,20100512,000000,21.9033,22.4373,21.8579,22.387,515350.44089933,0
+IDCC.US,D,20100513,000000,22.2734,22.6051,22.1777,22.4965,438567.96769094,0
+IDCC.US,D,20100514,000000,22.3732,22.5607,21.3555,21.6012,570771.9727177,0
+IDCC.US,D,20100517,000000,21.7641,22.0316,21.4601,21.9526,469663.11155087,0
+IDCC.US,D,20100518,000000,22.2083,22.4067,21.4433,21.5036,318012.9905575,0
+IDCC.US,D,20100519,000000,21.4522,21.7246,20.8462,21.3111,625586.63658441,0
+IDCC.US,D,20100520,000000,20.8462,21.0841,20.0733,20.2382,1293215.3422668,0
+IDCC.US,D,20100521,000000,19.9529,21.0999,19.9352,21.0031,974733.27013733,0
+IDCC.US,D,20100524,000000,21.0031,21.1404,20.6409,20.8028,584760.32966003,0
+IDCC.US,D,20100525,000000,20.4602,21.011,20.0901,20.9597,567547.16355224,0
+IDCC.US,D,20100526,000000,21.0278,21.5341,20.5195,20.6487,524193.08444193,0
+IDCC.US,D,20100527,000000,21.0366,21.5934,20.8965,21.5934,652696.10678524,0
+IDCC.US,D,20100528,000000,21.5036,21.7414,21.389,21.4177,515754.68182205,0
+IDCC.US,D,20100601,000000,21.3644,21.5598,20.7386,20.7553,660488.12918282,0
+IDCC.US,D,20100602,000000,20.7465,21.165,20.6487,21.165,412313.58355221,0
+IDCC.US,D,20100603,000000,21.165,21.5283,21.0366,21.397,388233.38743392,0
+IDCC.US,D,20100604,000000,21.1404,21.3377,20.6675,20.8028,576680.57688136,0
+IDCC.US,D,20100607,000000,20.9192,21.0031,20.3546,20.4099,436023.9853427,0
+IDCC.US,D,20100608,000000,20.4277,20.5273,19.8937,20.1158,637315.70215415,0
+IDCC.US,D,20100609,000000,20.2135,20.6764,19.9865,20.1494,479859.30364673,0
+IDCC.US,D,20100610,000000,20.5027,20.5373,20.1652,20.4514,256288.7450042,0
+IDCC.US,D,20100611,000000,20.2293,20.7553,20.2293,20.7553,324741.22105319,0
+IDCC.US,D,20100614,000000,20.8629,20.8886,20.5195,20.5589,213273.0530322,0
+IDCC.US,D,20100615,000000,20.6054,21.242,20.5964,21.1077,477982.97735882,0
+IDCC.US,D,20100616,000000,21.011,21.3199,20.631,21.0278,297313.62641694,0
+IDCC.US,D,20100617,000000,21.2341,21.3802,20.9034,21.2656,234023.07392999,0
+IDCC.US,D,20100618,000000,21.4049,21.4601,21.1304,21.1907,528785.62605268,0
+IDCC.US,D,20100621,000000,21.3732,21.4522,20.9765,21.1304,409451.47676854,0
+IDCC.US,D,20100622,000000,21.1304,21.4177,20.8797,20.941,261225.75256413,0
+IDCC.US,D,20100623,000000,20.9853,21.4522,20.7228,21.1561,327682.35237814,0
+IDCC.US,D,20100624,000000,21.1304,21.5036,21.0524,21.1995,402981.59573474,0
+IDCC.US,D,20100625,000000,21.3555,21.5431,21.1157,21.5036,584589.10982058,0
+IDCC.US,D,20100628,000000,21.5431,21.6575,21.2894,21.4433,382151.53716052,0
+IDCC.US,D,20100629,000000,21.1995,21.2341,20.5816,20.7978,485788.17051328,0
+IDCC.US,D,20100630,000000,20.8501,21.0426,20.1987,20.2638,542560.21147948,0
+IDCC.US,D,20100701,000000,20.256,20.2628,19.6311,19.9933,691873.02969412,0
+IDCC.US,D,20100702,000000,20.1414,20.1552,19.4752,19.8048,325982.3116054,0
+IDCC.US,D,20100706,000000,20.0318,20.3053,19.6972,19.9262,604842.69449749,0
+IDCC.US,D,20100707,000000,19.9352,20.3941,19.8128,20.3694,668390.58331118,0
+IDCC.US,D,20100708,000000,20.5728,20.6054,20.2382,20.5531,440131.23521916,0
+IDCC.US,D,20100709,000000,20.5728,20.8709,20.4514,20.8709,271034.92703473,0
+IDCC.US,D,20100712,000000,20.8709,21.2252,20.6409,20.8629,302294.19878809,0
+IDCC.US,D,20100713,000000,21.0771,21.6249,20.9676,21.4946,514233.96596992,0
+IDCC.US,D,20100714,000000,21.469,21.9526,21.4355,21.8964,618432.88932796,0
+IDCC.US,D,20100715,000000,21.8816,22.4531,21.8816,22.2576,740288.73198716,0
+IDCC.US,D,20100716,000000,22.0612,22.1777,21.6339,21.698,497339.9374327,0
+IDCC.US,D,20100719,000000,21.698,22.1165,21.5124,21.7414,215430.01775518,0
+IDCC.US,D,20100720,000000,21.4601,22.0434,21.3802,21.9526,203818.47586223,0
+IDCC.US,D,20100721,000000,22.079,22.1412,21.5036,21.5124,297462.5572832,0
+IDCC.US,D,20100722,000000,21.8332,22.4215,21.8332,22.2902,584307.45825036,0
+IDCC.US,D,20100723,000000,22.2576,22.4215,22.0316,22.3732,437790.89303499,0
+IDCC.US,D,20100726,000000,22.4452,22.5261,22.2083,22.5133,279612.12916943,0
+IDCC.US,D,20100727,000000,22.5341,22.6189,22.0356,22.1777,428141.79391724,0
+IDCC.US,D,20100728,000000,22.0612,22.3968,21.848,22.1165,279385.18689702,0
+IDCC.US,D,20100729,000000,23.0877,23.365,22.3297,22.5341,824675.79759137,0
+IDCC.US,D,20100730,000000,22.3297,22.5341,22.158,22.3968,487494.29009689,0
+IDCC.US,D,20100802,000000,22.7739,22.7739,21.9102,21.9695,692276.25748169,0
+IDCC.US,D,20100803,000000,22.2576,22.5439,21.8964,22.381,564107.56973612,0
+IDCC.US,D,20100804,000000,22.4215,22.6673,22.3297,22.4373,650255.46422175,0
+IDCC.US,D,20100805,000000,22.2418,22.3652,22.0316,22.0356,413136.24928968,0
+IDCC.US,D,20100806,000000,21.9862,22.1856,21.7246,22.079,415105.7840109,0
+IDCC.US,D,20100809,000000,22.1945,22.2646,21.9951,22.158,464128.35425559,0
+IDCC.US,D,20100810,000000,21.9773,22.2083,21.9181,22.0524,368497.51481593,0
+IDCC.US,D,20100811,000000,21.8885,21.8885,21.2568,21.4601,464961.1513445,0
+IDCC.US,D,20100812,000000,21.2065,21.3802,20.9272,21.3476,407448.50858755,0
+IDCC.US,D,20100813,000000,21.3377,21.397,21.1482,21.242,470940.67496828,0
+IDCC.US,D,20100816,000000,21.242,21.6417,21.0524,21.5598,347670.49564715,0
+IDCC.US,D,20100817,000000,21.8154,22.005,21.4601,21.618,502735.89521316,0
+IDCC.US,D,20100818,000000,21.618,22.0434,21.469,21.8421,499325.68231624,0
+IDCC.US,D,20100819,000000,21.698,21.8421,21.389,21.618,396132.80215684,0
+IDCC.US,D,20100820,000000,21.4778,21.8579,21.3377,21.8421,335515.91331665,0
+IDCC.US,D,20100823,000000,21.8964,21.9526,21.1739,21.1739,396509.68843065,0
+IDCC.US,D,20100824,000000,20.934,20.934,20.5728,20.7643,617394.42580469,0
+IDCC.US,D,20100825,000000,20.6054,20.7553,20.4672,20.6587,380711.87211996,0
+IDCC.US,D,20100826,000000,20.6587,20.9498,20.328,20.476,395451.97533963,0
+IDCC.US,D,20100827,000000,20.631,20.7553,20.1652,20.6764,357306.42400801,0
+IDCC.US,D,20100830,000000,20.5531,20.7801,20.328,20.3694,529323.60081449,0
+IDCC.US,D,20100831,000000,20.4435,20.4435,20.0151,20.2905,653397.19630534,0
+IDCC.US,D,20100901,000000,20.6132,21.0771,20.6054,20.8028,510084.16441739,0
+IDCC.US,D,20100902,000000,20.8709,21.0683,20.631,21.0209,332145.21269037,0
+IDCC.US,D,20100903,000000,21.1561,21.4433,21.1216,21.3051,292848.73983442,0
+IDCC.US,D,20100907,000000,21.165,21.2963,20.7889,20.8028,387682.24191522,0
+IDCC.US,D,20100908,000000,20.9272,21.0366,20.6587,20.9272,679349.66617097,0
+IDCC.US,D,20100909,000000,21.1157,21.2065,20.7721,21.011,480809.62441242,0
+IDCC.US,D,20100910,000000,21.011,21.1077,20.7721,20.9272,335281.87909824,0
+IDCC.US,D,20100913,000000,21.1157,21.5183,21.0771,21.1739,491685.63019035,0
+IDCC.US,D,20100914,000000,21.0604,21.4117,20.9676,21.3279,420432.84860152,0
+IDCC.US,D,20100915,000000,21.3802,21.9102,21.3377,21.773,651296.96715046,0
+IDCC.US,D,20100916,000000,21.8332,22.3386,21.7414,22.1007,859824.49516507,0
+IDCC.US,D,20100917,000000,22.3386,22.3732,22.1007,22.1678,663489.03548131,0
+IDCC.US,D,20100920,000000,22.2646,22.9624,22.2251,22.8064,772684.74137282,0
+IDCC.US,D,20100921,000000,22.7818,22.921,22.5044,22.6584,376434.4155392,0
+IDCC.US,D,20100922,000000,22.692,22.9367,22.692,22.7659,357424.96081994,0
+IDCC.US,D,20100923,000000,22.6673,23.2259,22.5864,22.9624,664193.16440685,0
+IDCC.US,D,20100924,000000,23.2526,23.6277,23.0947,23.4964,583903.21732764,0
+IDCC.US,D,20100927,000000,23.5566,23.6849,23.1845,23.4233,286902.64967041,0
+IDCC.US,D,20100928,000000,23.365,23.6119,23.0038,23.5635,307713.45867688,0
+IDCC.US,D,20100929,000000,23.6119,23.7372,23.372,23.5635,416652.84137679,0
+IDCC.US,D,20100930,000000,23.6207,24.3422,23.5783,24.2999,1123614.4927803,0
+IDCC.US,D,20101001,000000,24.4183,24.893,24.0224,24.7756,1600423.2465065,0
+IDCC.US,D,20101004,000000,24.742,25.1743,24.2199,24.2989,792599.93891141,0
+IDCC.US,D,20101005,000000,24.5535,25.048,24.5535,24.5712,736036.60378502,0
+IDCC.US,D,20101006,000000,24.6305,24.7213,24.0402,24.211,536224.06428477,0
+IDCC.US,D,20101007,000000,24.3502,24.5289,23.9801,24.1024,409312.67725373,0
+IDCC.US,D,20101008,000000,24.0402,24.3334,23.7204,24.1784,366242.27598392,0
+IDCC.US,D,20101011,000000,24.0876,24.4588,23.9613,24.3077,198842.9691668,0
+IDCC.US,D,20101012,000000,24.2989,24.6147,23.8092,24.4508,275756.13680885,0
+IDCC.US,D,20101013,000000,24.5289,24.7825,24.4183,24.6147,465553.83540412,0
+IDCC.US,D,20101014,000000,24.6235,24.742,24.3738,24.4508,441021.78101131,0
+IDCC.US,D,20101015,000000,24.7213,24.7677,24.1202,24.2989,487609.78750338,0
+IDCC.US,D,20101018,000000,24.2989,24.6235,24.2278,24.5377,292544.79929102,0
+IDCC.US,D,20101019,000000,24.2278,24.4341,23.8655,24.0876,247854.3949249,0
+IDCC.US,D,20101020,000000,24.1103,24.5782,24.0965,24.4271,290738.37932809,0
+IDCC.US,D,20101021,000000,24.5377,24.7756,24.2909,24.513,431404.08908305,0
+IDCC.US,D,20101022,000000,24.6048,24.6048,24.3147,24.5289,201502.44892153,0
+IDCC.US,D,20101025,000000,24.6147,25.0144,24.5782,24.9581,653396.1831702,0
+IDCC.US,D,20101026,000000,24.893,25.5159,24.7213,25.3273,1060622.8151611,0
+IDCC.US,D,20101027,000000,25.3372,25.7034,24.8318,25.6688,845246.49356855,0
+IDCC.US,D,20101028,000000,26.5917,27.6015,26.3706,27.1178,1621873.3437892,0
+IDCC.US,D,20101029,000000,27.1168,27.8591,26.8473,27.5541,1087337.1626555,0
+IDCC.US,D,20101101,000000,27.863,27.8936,26.9609,27.0398,996306.96990773,0
+IDCC.US,D,20101102,000000,27.4949,28.6457,27.2135,28.2983,1367350.4933422,0
+IDCC.US,D,20101103,000000,28.4039,28.4858,27.7071,28.246,991503.69618689,0
+IDCC.US,D,20101104,000000,28.5431,29.3396,28.5431,29.0198,1414074.2599437,0
+IDCC.US,D,20101105,000000,29.1511,29.1511,28.0002,28.1986,1067322.6778727,0
+IDCC.US,D,20101108,000000,28.2647,30.2112,28.1029,30.0463,1627747.501358,0
+IDCC.US,D,20101109,000000,30.0463,30.1934,28.8629,28.9547,911526.80786739,0
+IDCC.US,D,20101110,000000,29.0711,29.241,28.2164,29.0268,611925.52229381,0
+IDCC.US,D,20101111,000000,28.7227,28.855,27.9854,28.471,756686.32430349,0
+IDCC.US,D,20101112,000000,28.1591,28.7227,27.4356,27.4594,1548500.0703427,0
+IDCC.US,D,20101115,000000,27.4179,28.2065,26.9609,27.8078,979286.29947743,0
+IDCC.US,D,20101116,000000,27.4949,27.789,27.0556,27.2885,728835.23917677,0
+IDCC.US,D,20101117,000000,27.4119,27.6992,27.2965,27.4949,357663.04757893,0
+IDCC.US,D,20101118,000000,27.8551,27.9854,27.3804,27.4514,654906.76767089,0
+IDCC.US,D,20101119,000000,27.3123,27.561,26.9777,27.4119,625982.77242597,0
+IDCC.US,D,20101122,000000,27.3636,27.5916,27.1266,27.5017,449814.78093182,0
+IDCC.US,D,20101123,000000,27.1603,28.4207,27.1178,27.7643,868463.49854359,0
+IDCC.US,D,20101124,000000,27.9607,28.551,27.9607,28.4622,767501.54197274,0
+IDCC.US,D,20101126,000000,28.3141,28.4207,27.9025,28.0002,232231.85099423,0
+IDCC.US,D,20101129,000000,27.7554,28.0002,26.8779,27.6093,952049.17424838,0
+IDCC.US,D,20101130,000000,27.4267,27.4504,26.9116,27.1415,830250.06715729,0
+IDCC.US,D,20101201,000000,27.487,28.0268,27.487,27.6922,442089.62545378,0
+IDCC.US,D,20101202,000000,27.715,28.6684,27.5758,28.4858,837937.73663497,0
+IDCC.US,D,20101203,000000,28.4464,29.0366,28.324,28.8244,608385.62809837,0
+IDCC.US,D,20101206,000000,28.7227,29.4156,28.5944,29.1699,780938.75339637,0
+IDCC.US,D,20101207,000000,29.4857,30.1421,29.0543,29.1353,912272.47533386,0
+IDCC.US,D,20101208,000000,29.3071,31.1805,29.2242,31.0778,2046495.506214,0
+IDCC.US,D,20101209,000000,31.3088,31.5861,30.7748,30.8992,1048262.5663962,0
+IDCC.US,D,20101210,000000,31.0304,32.3332,30.8992,31.7776,1995662.4634657,0
+IDCC.US,D,20101213,000000,32.2138,32.893,31.892,32.0816,1643150.1949622,0
+IDCC.US,D,20101214,000000,32.8179,32.8269,31.3779,31.4242,828957.3067127,0
+IDCC.US,D,20101215,000000,31.7529,32.1705,31.5556,31.7193,759305.27865243,0
+IDCC.US,D,20101216,000000,31.6888,32.3185,31.6463,32.205,656711.16136353,0
+IDCC.US,D,20101217,000000,32.1872,32.435,31.7687,32.0885,775759.60653687,0
+IDCC.US,D,20101220,000000,33.6392,35.093,33.3312,34.9894,3556815.5786301,0
+IDCC.US,D,20101221,000000,35.5037,35.5777,34.4268,34.5955,1297716.7017145,0
+IDCC.US,D,20101222,000000,34.8936,35.0348,34.4653,35.019,554735.05651287,0
+IDCC.US,D,20101223,000000,35.019,35.5777,34.5788,35.1345,721584.23094643,0
+IDCC.US,D,20101227,000000,35.1986,35.3072,18.723,35.0111,554972.13013672,0
+IDCC.US,D,20101228,000000,35.0348,35.2757,34.8936,35.1434,442877.84459633,0
+IDCC.US,D,20101229,000000,35.1463,35.172,34.6646,34.7269,717403.02220442,0
+IDCC.US,D,20101230,000000,34.6726,34.8878,34.1899,34.4643,951976.22851796,0
+IDCC.US,D,20101231,000000,34.3903,34.5422,34.1751,34.1751,384965.01345724,0
+IDCC.US,D,20110103,000000,34.7081,35.25,34.3715,34.9223,905381.13007988,0
+IDCC.US,D,20110104,000000,34.9716,37.9091,34.7999,37.8498,3286057.2374899,0
+IDCC.US,D,20110105,000000,37.7373,37.8103,37.0306,37.4156,1484062.648872,0
+IDCC.US,D,20110106,000000,37.5646,38.901,37.4234,38.4757,1290402.8791053,0
+IDCC.US,D,20110107,000000,38.984,39.1804,37.4324,38.4924,1281423.4623181,0
+IDCC.US,D,20110110,000000,38.5338,38.5654,37.0148,38.0335,1125835.2850174,0
+IDCC.US,D,20110111,000000,38.3186,38.3917,37.4324,37.6061,831443.5403577,0
+IDCC.US,D,20110112,000000,37.9091,37.9091,36.924,37.0711,1295278.0854213,0
+IDCC.US,D,20110113,000000,36.9734,39.6808,35.6991,39.4182,2951984.0286192,0
+IDCC.US,D,20110114,000000,40.3471,40.9442,38.5823,39.2366,2215962.6218613,0
+IDCC.US,D,20110118,000000,39.3304,40.9442,39.2563,40.7981,1621445.8007582,0
+IDCC.US,D,20110119,000000,41.6598,41.8819,40.0756,40.1397,2006321.6583227,0
+IDCC.US,D,20110120,000000,39.8061,40.0095,38.1144,39.0333,1507676.8028237,0
+IDCC.US,D,20110121,000000,39.3936,39.6975,38.2792,38.5576,1136553.2417128,0
+IDCC.US,D,20110124,000000,38.7402,39.8614,38.6454,39.131,1005669.3517795,0
+IDCC.US,D,20110125,000000,39.1221,39.3452,38.3434,38.8003,864098.9123404,0
+IDCC.US,D,20110126,000000,38.984,40.1329,38.7776,39.9345,1071214.1299633,0
+IDCC.US,D,20110127,000000,40.2138,40.2138,39.5979,39.8358,553746.23661168,0
+IDCC.US,D,20110128,000000,39.7637,39.9019,38.5733,38.8103,724768.5147061,0
+IDCC.US,D,20110131,000000,38.6109,40.1772,38.0255,39.516,1643307.2309097,0
+IDCC.US,D,20110201,000000,39.6887,41.192,39.517,41.0281,1451971.5931648,0
+IDCC.US,D,20110202,000000,41.036,41.6775,40.427,40.5218,1063103.9831304,0
+IDCC.US,D,20110203,000000,40.3539,40.8386,40.0095,40.3796,656281.59206219,0
+IDCC.US,D,20110204,000000,40.9442,41.8296,40.5266,41.7032,664714.92900635,0
+IDCC.US,D,20110207,000000,43.3605,44.4827,42.7653,43.9132,2014164.3374775,0
+IDCC.US,D,20110208,000000,44.2863,45.1164,43.7839,44.9881,1753994.2717342,0
+IDCC.US,D,20110209,000000,45.1085,46.6709,44.5489,46.1636,2100339.5866121,0
+IDCC.US,D,20110210,000000,45.7294,45.9258,44.5054,45.0493,1687839.5861932,0
+IDCC.US,D,20110211,000000,44.7827,45.4727,44.6318,45.4648,879762.99481199,0
+IDCC.US,D,20110214,000000,46.2564,46.7835,45.9603,46.6976,1533819.7420966,0
+IDCC.US,D,20110215,000000,46.7045,47.0253,46.4567,47.0105,1017308.2483214,0
+IDCC.US,D,20110216,000000,47.0746,48.1259,47.0746,47.7745,1683625.9571266,0
+IDCC.US,D,20110218,000000,47.8879,48.0015,47.4606,47.7084,803826.4894494,0
+IDCC.US,D,20110222,000000,47.1892,47.6314,45.1776,45.8142,1678635.253404,0
+IDCC.US,D,20110223,000000,46.0432,46.823,43.0387,43.6112,2831213.2536999,0
+IDCC.US,D,20110224,000000,39.6384,40.9047,37.6514,38.7865,5089191.6031454,0
+IDCC.US,D,20110225,000000,38.901,40.0608,38.219,39.6975,1869884.7746616,0
+IDCC.US,D,20110228,000000,39.6719,40.3727,38.6306,39.0787,1313529.7150524,0
+IDCC.US,D,20110301,000000,39.5426,39.5426,37.5666,38.1539,1948050.1773425,0
+IDCC.US,D,20110302,000000,38.0354,39.2366,37.8636,38.292,874800.65887345,0
+IDCC.US,D,20110303,000000,38.982,39.1379,38.3108,38.8418,750129.31364724,0
+IDCC.US,D,20110304,000000,38.5823,38.8339,37.5715,37.9317,885078.91491603,0
+IDCC.US,D,20110307,000000,38.0878,38.4164,35.5224,36.2252,2176915.380251,0
+IDCC.US,D,20110308,000000,36.0771,37.5468,35.9498,37.3168,1176185.0623016,0
+IDCC.US,D,20110309,000000,37.456,37.6514,36.2015,36.4216,875016.45665926,0
+IDCC.US,D,20110310,000000,35.7267,35.9163,34.874,34.9016,1599162.9063865,0
+IDCC.US,D,20110311,000000,34.6123,35.404,33.7349,35.092,1104737.758765,0
+IDCC.US,D,20110314,000000,34.5788,35.2056,34.1159,34.6893,724306.52508014,0
+IDCC.US,D,20110315,000000,33.4842,34.6814,32.9521,34.4751,1442586.9223199,0
+IDCC.US,D,20110316,000000,34.2156,35.555,34.0645,34.7259,1673638.4708705,0
+IDCC.US,D,20110317,000000,35.1581,35.4701,34.1475,34.1643,953552.66680305,0
+IDCC.US,D,20110318,000000,34.6874,34.874,34.1208,34.4722,1125697.4986378,0
+IDCC.US,D,20110321,000000,34.6518,35.6833,34.4909,35.6013,1025812.5047257,0
+IDCC.US,D,20110322,000000,35.5372,36.4137,35.3448,35.5027,809027.92528208,0
+IDCC.US,D,20110323,000000,35.4711,36.2015,34.9796,36.0603,822792.37935744,0
+IDCC.US,D,20110324,000000,36.2419,36.4127,35.7445,36.1936,516440.57431499,0
+IDCC.US,D,20110325,000000,36.316,36.8884,36.0287,36.3743,485440.66515866,0
+IDCC.US,D,20110328,000000,36.4048,36.7305,36.2755,36.4009,439660.12737689,0
+IDCC.US,D,20110329,000000,35.8205,36.0287,34.9776,35.7089,1722903.1804148,0
+IDCC.US,D,20110330,000000,35.9409,39.4498,35.9409,39.3699,4287255.623876,0
+IDCC.US,D,20110331,000000,38.9207,39.4992,38.3098,39.1587,1385402.5353498,0
+IDCC.US,D,20110401,000000,39.3768,40.2148,38.982,39.7726,1165140.8760896,0
+IDCC.US,D,20110404,000000,40.0283,40.5138,39.4843,40.3865,1169190.3772629,0
+IDCC.US,D,20110405,000000,40.0697,40.7675,39.746,39.8298,1036740.180396,0
+IDCC.US,D,20110406,000000,40.0608,40.2661,39.2623,39.3609,795279.68136904,0
+IDCC.US,D,20110407,000000,39.4587,40.0697,38.8497,39.4005,510485.36593467,0
+IDCC.US,D,20110408,000000,39.665,39.7203,38.3108,38.7855,754039.00217049,0
+IDCC.US,D,20110411,000000,38.7372,38.9257,37.9288,38.1539,447861.45637292,0
+IDCC.US,D,20110412,000000,37.8311,37.9959,36.6368,36.8065,1016006.3696605,0
+IDCC.US,D,20110413,000000,37.1224,37.5182,36.8065,37.2715,1108243.2063655,0
+IDCC.US,D,20110414,000000,37.0335,38.0038,36.8884,37.8972,682216.83863036,0
+IDCC.US,D,20110415,000000,37.6474,38.1459,37.0178,37.9959,1022282.7418817,0
+IDCC.US,D,20110418,000000,37.4925,37.6821,36.6279,37.2567,407256.01291007,0
+IDCC.US,D,20110419,000000,37.4096,37.5933,36.548,36.9832,724443.29832466,0
+IDCC.US,D,20110420,000000,37.4599,37.8311,37.3386,37.7412,375789.04845205,0
+IDCC.US,D,20110421,000000,38.1607,38.3719,37.5014,37.7492,525224.45601919,0
+IDCC.US,D,20110425,000000,37.453,37.6979,36.9329,37.303,464683.55231486,0
+IDCC.US,D,20110426,000000,37.4274,38.1607,37.1401,37.986,646057.03218228,0
+IDCC.US,D,20110427,000000,38.1104,39.2692,38.0926,39.2692,1098825.1020608,0
+IDCC.US,D,20110428,000000,38.6266,39.5899,36.7612,39.4843,2652441.504884,0
+IDCC.US,D,20110429,000000,39.6384,39.739,37.8331,38.066,1126308.41913,0
+IDCC.US,D,20110502,000000,37.6821,37.986,37.0257,37.5182,1141183.2693239,0
+IDCC.US,D,20110503,000000,37.2941,37.6248,36.4769,36.7987,805315.79811205,0
+IDCC.US,D,20110504,000000,36.7059,37.0089,36.3495,36.6032,814783.5460389,0
+IDCC.US,D,20110505,000000,36.3663,37.4007,35.7978,36.7059,1049105.4948366,0
+IDCC.US,D,20110506,000000,37.3455,37.6554,36.6634,36.9674,582392.63282695,0
+IDCC.US,D,20110509,000000,36.9111,37.8716,36.7937,37.8469,632472.91616267,0
+IDCC.US,D,20110510,000000,37.9367,38.1815,37.0257,37.6554,512992.87541771,0
+IDCC.US,D,20110511,000000,35.7267,37.2132,34.2925,37.1135,1933225.9839058,0
+IDCC.US,D,20110512,000000,36.7137,37.611,36.7137,37.0415,649878.57794794,0
+IDCC.US,D,20110513,000000,37.0178,37.7412,36.7838,37.229,733018.47418907,0
+IDCC.US,D,20110516,000000,36.8608,37.2803,36.6111,36.6634,649151.14691407,0
+IDCC.US,D,20110517,000000,36.5795,37.08,35.1671,35.4296,1040083.5263734,0
+IDCC.US,D,20110518,000000,35.6418,35.7612,34.8207,35.2401,988443.01491487,0
+IDCC.US,D,20110519,000000,35.6991,36.0682,35.0832,35.9567,479864.36932245,0
+IDCC.US,D,20110520,000000,35.4622,35.9163,34.9114,35.092,671779.52037007,0
+IDCC.US,D,20110523,000000,34.8207,34.8512,34.26,34.5265,594260.49791151,0
+IDCC.US,D,20110524,000000,34.5689,35.0092,33.6055,33.6263,744386.86364731,0
+IDCC.US,D,20110525,000000,33.6194,34.8917,33.3262,34.7061,581790.83055103,0
+IDCC.US,D,20110526,000000,34.8207,35.7612,34.4318,35.3733,893190.07488418,0
+IDCC.US,D,20110527,000000,35.3733,35.3733,34.5768,34.8068,475975.95663725,0
+IDCC.US,D,20110531,000000,35.1799,35.4099,34.3636,35.3704,617549.43548182,0
+IDCC.US,D,20110601,000000,35.2993,35.3951,33.0597,33.1092,1352819.0959623,0
+IDCC.US,D,20110602,000000,33.1092,33.7161,32.4853,32.7399,1198355.4986722,0
+IDCC.US,D,20110603,000000,32.2859,32.4113,31.137,31.1548,1337550.1361971,0
+IDCC.US,D,20110606,000000,31.0758,31.5249,30.6524,30.7303,778779.7624031,0
+IDCC.US,D,20110607,000000,30.8251,30.9396,30.3523,30.5171,719642.05087412,0
+IDCC.US,D,20110608,000000,30.4057,30.4214,28.467,28.9379,1369829.6350412,0
+IDCC.US,D,20110609,000000,28.9467,30.378,28.7207,29.8944,854516.6801422,0
+IDCC.US,D,20110610,000000,29.6061,29.8104,29.0948,29.5301,895538.5221495,0
+IDCC.US,D,20110613,000000,29.5321,29.8539,29.1709,29.2113,681688.99521999,0
+IDCC.US,D,20110614,000000,29.5321,29.9683,29.2438,29.4422,640104.8632074,0
+IDCC.US,D,20110615,000000,29.082,29.7038,28.8747,29.0139,655568.34492035,0
+IDCC.US,D,20110616,000000,28.9942,29.1106,28.476,28.7988,825236.06132636,0
+IDCC.US,D,20110617,000000,28.9467,29.2162,28.697,28.9379,1141380.8306771,0
+IDCC.US,D,20110620,000000,28.774,29.6417,28.774,29.4699,1213428.9233545,0
+IDCC.US,D,20110621,000000,29.5963,30.7323,29.4808,30.6869,1049251.3862974,0
+IDCC.US,D,20110622,000000,30.8439,31.0393,30.3454,30.8517,795081.10688069,0
+IDCC.US,D,20110623,000000,30.3523,31.8062,30.2665,31.675,1036849.5989916,0
+IDCC.US,D,20110624,000000,31.896,32.2533,31.2683,31.5091,837451.43176554,0
+IDCC.US,D,20110627,000000,31.4173,32.581,31.0393,32.4172,877945.43036247,0
+IDCC.US,D,20110628,000000,32.4991,33.349,32.2909,33.341,690313.81470648,0
+IDCC.US,D,20110629,000000,33.27,33.4456,32.811,33.1427,560866.55040835,0
+IDCC.US,D,20110630,000000,33.1476,33.7941,33.1476,33.5957,442681.29637827,0
+IDCC.US,D,20110701,000000,38.5428,39.3581,37.6346,38.6384,4393420.0294147,0
+IDCC.US,D,20110705,000000,38.5428,39.0866,37.0642,37.6909,1855388.8370118,0
+IDCC.US,D,20110706,000000,37.6426,38.065,37.0978,37.6346,901362.02296101,0
+IDCC.US,D,20110707,000000,37.8804,39.3581,37.4708,38.8862,1165722.4156627,0
+IDCC.US,D,20110708,000000,37.6998,38.065,37.0978,37.5774,1352182.8470915,0
+IDCC.US,D,20110711,000000,37.0583,37.3633,35.9864,36.315,863318.79827901,0
+IDCC.US,D,20110712,000000,35.9133,36.2163,35.4819,35.7889,827810.43772895,0
+IDCC.US,D,20110713,000000,36.1255,36.7927,35.6566,35.9389,720342.12725908,0
+IDCC.US,D,20110714,000000,35.9469,36.5608,35.0782,35.1463,776738.29508661,0
+IDCC.US,D,20110715,000000,35.4424,35.8175,35.0457,35.4573,713758.77508907,0
+IDCC.US,D,20110718,000000,35.2529,35.5352,33.9668,34.2215,1006754.4195195,0
+IDCC.US,D,20110719,000000,42.8728,44.4274,41.1377,43.9083,8392162.1187402,0
+IDCC.US,D,20110720,000000,44.8913,57.712,44.6831,56.6124,13994170.311789,0
+IDCC.US,D,20110721,000000,62.6975,68.0126,57.2668,61.2308,14563243.256868,0
+IDCC.US,D,20110722,000000,61.1527,64.1,58.4621,60.1509,5138520.1402038,0
+IDCC.US,D,20110725,000000,59.2498,60.5053,56.8848,58.7809,3570183.8968638,0
+IDCC.US,D,20110726,000000,59.2547,61.9473,59.0464,61.0156,2448699.0141576,0
+IDCC.US,D,20110727,000000,61.3689,61.8229,56.9934,57.5215,2257207.3536005,0
+IDCC.US,D,20110728,000000,60.8359,60.8409,54.512,55.8543,3485759.3452593,0
+IDCC.US,D,20110729,000000,54.3975,57.8758,52.0019,56.263,3422084.8145525,0
+IDCC.US,D,20110801,000000,56.1524,56.9845,53.5842,55.3352,2471498.607453,0
+IDCC.US,D,20110802,000000,54.818,56.8098,52.0839,52.1055,2148467.5585241,0
+IDCC.US,D,20110803,000000,55.0865,59.6307,53.2574,59.3248,5477269.9809022,0
+IDCC.US,D,20110804,000000,58.9467,59.4353,54.816,55.4487,3541621.5908655,0
+IDCC.US,D,20110805,000000,56.0833,56.8611,52.759,56.1446,2668036.6941657,0
+IDCC.US,D,20110808,000000,53.2426,55.5661,52.4165,52.7452,2548732.9389359,0
+IDCC.US,D,20110809,000000,53.8921,59.2912,52.8715,59.1362,3671656.4735477,0
+IDCC.US,D,20110810,000000,57.7505,61.6828,55.4674,57.4859,2862943.6332955,0
+IDCC.US,D,20110811,000000,58.1284,60.8024,55.495,58.8332,3661412.6641,0
+IDCC.US,D,20110812,000000,59.3662,63.4703,57.8324,62.4241,3112347.1118566,0
+IDCC.US,D,20110815,000000,52.8567,55.5493,48.2364,53.5377,14406060.40485,0
+IDCC.US,D,20110816,000000,50.4938,54.8989,50.2874,52.7857,6619122.9325567,0
+IDCC.US,D,20110817,000000,53.1262,59.2498,52.5596,57.3458,7337693.0864478,0
+IDCC.US,D,20110818,000000,55.351,56.3893,53.2496,53.3315,3990529.615843,0
+IDCC.US,D,20110819,000000,51.3535,55.0144,50.6369,51.921,3336441.4613689,0
+IDCC.US,D,20110822,000000,53.9356,54.1073,51.4423,53.289,2820890.4197109,0
+IDCC.US,D,20110823,000000,54.1912,56.2422,52.759,56.2087,2601198.1424022,0
+IDCC.US,D,20110824,000000,56.4288,57.2816,54.7074,56.0034,1574810.1769144,0
+IDCC.US,D,20110825,000000,56.6519,57.9587,54.3383,54.512,2423059.6030516,0
+IDCC.US,D,20110826,000000,54.4439,57.712,54.0382,56.9342,1807070.3956926,0
+IDCC.US,D,20110829,000000,58.0386,59.0128,57.4612,58.9398,1990360.7272537,0
+IDCC.US,D,20110830,000000,58.8619,60.3868,58.2608,59.7531,1581642.7603299,0
+IDCC.US,D,20110831,000000,60.5674,60.7974,56.8888,58.0386,1896390.4163162,0
+IDCC.US,D,20110901,000000,58.3013,60.0433,57.0161,57.1424,1640896.9824006,0
+IDCC.US,D,20110902,000000,56.7062,57.5925,54.4626,56.3824,2094842.3153172,0
+IDCC.US,D,20110906,000000,54.5041,56.0251,54.1498,55.6353,1409857.5914716,0
+IDCC.US,D,20110907,000000,56.5778,58.4374,55.5306,57.7988,1532485.443111,0
+IDCC.US,D,20110908,000000,57.4958,57.5778,55.1486,55.347,1714505.3032007,0
+IDCC.US,D,20110909,000000,55.267,55.6559,50.5944,52.9949,4416793.057202,0
+IDCC.US,D,20110912,000000,53.8418,55.0312,52.9268,54.7913,1855728.2372852,0
+IDCC.US,D,20110913,000000,54.8831,55.5661,52.3968,52.5477,2783038.6775713,0
+IDCC.US,D,20110914,000000,53.0492,53.364,51.5351,52.605,2081151.8201073,0
+IDCC.US,D,20110915,000000,53.142,53.5842,51.7759,52.8034,1224435.6235661,0
+IDCC.US,D,20110916,000000,53.1084,53.3946,50.2648,51.2676,2887899.1781788,0
+IDCC.US,D,20110919,000000,50.1917,52.6149,49.5156,52.0523,1375564.9930951,0
+IDCC.US,D,20110920,000000,52.2586,52.759,48.3598,48.9698,2422697.913805,0
+IDCC.US,D,20110921,000000,49.4653,51.1708,48.0716,48.1141,1996709.0320702,0
+IDCC.US,D,20110922,000000,46.4006,47.4044,44.7265,45.7314,2209266.8116903,0
+IDCC.US,D,20110923,000000,45.4253,48.3401,45.0088,47.6629,1505830.8705901,0
+IDCC.US,D,20110926,000000,47.7636,48.5207,36.2874,40.8386,9147128.139568,0
+IDCC.US,D,20110927,000000,41.2511,44.6318,38.7905,42.4504,5004051.7781287,0
+IDCC.US,D,20110928,000000,43.7799,46.745,43.5589,43.8865,3646929.897207,0
+IDCC.US,D,20110929,000000,45.3335,45.6148,40.7063,41.0379,2570496.0949784,0
+IDCC.US,D,20110930,000000,40.2138,40.5356,38.3691,38.4016,2140283.4528254,0
+IDCC.US,D,20111003,000000,38.5842,38.8299,36.5332,36.7256,1984256.5880072,0
+IDCC.US,D,20111004,000000,36.4433,40.3895,36.2943,40.2434,2084549.8753826,0
+IDCC.US,D,20111005,000000,39.9601,41.2996,39.2919,41.109,1076928.2121792,0
+IDCC.US,D,20111006,000000,40.9294,41.2028,39.2445,40.194,1499239.413339,0
+IDCC.US,D,20111007,000000,40.73,40.8968,38.0473,39.2613,882327.23986313,0
+IDCC.US,D,20111010,000000,39.9039,40.8534,38.751,40.3835,1008585.1547259,0
+IDCC.US,D,20111011,000000,39.9601,43.4581,38.9879,43.0279,3476836.6640403,0
+IDCC.US,D,20111012,000000,42.9943,43.0377,39.5693,40.0391,2276372.831132,0
+IDCC.US,D,20111013,000000,39.6749,41.0133,39.4005,40.4931,1180664.1327761,0
+IDCC.US,D,20111014,000000,40.7912,40.8386,39.0521,40.5573,1106817.725217,0
+IDCC.US,D,20111017,000000,40.3194,40.3194,38.0137,38.1391,1155160.4817797,0
+IDCC.US,D,20111018,000000,38.4667,39.8229,37.3277,39.4419,813959.86716629,0
+IDCC.US,D,20111019,000000,39.2445,39.4666,37.4915,37.6899,739267.49176134,0
+IDCC.US,D,20111020,000000,37.4689,40.9057,36.8026,39.7825,2043046.7941815,0
+IDCC.US,D,20111021,000000,40.1359,40.4931,38.5842,39.3689,1190713.420276,0
+IDCC.US,D,20111024,000000,39.4419,42.1681,39.1201,40.7379,1661596.3465411,0
+IDCC.US,D,20111025,000000,40.7162,40.7162,38.8971,39.0383,968443.72715928,0
+IDCC.US,D,20111026,000000,40.0213,40.0391,36.3525,37.301,2731214.7886516,0
+IDCC.US,D,20111027,000000,39.5781,39.6581,36.1462,36.5173,3073461.9718693,0
+IDCC.US,D,20111028,000000,36.5114,37.4264,36.0367,37.2783,2034110.9422056,0
+IDCC.US,D,20111031,000000,36.5252,37.1244,35.8265,35.8965,1277740.7160672,0
+IDCC.US,D,20111101,000000,34.9055,36.7187,34.3044,35.9331,1553934.5272586,0
+IDCC.US,D,20111102,000000,36.4166,36.4166,35.1641,36.2034,1100464.3547248,0
+IDCC.US,D,20111103,000000,37.1529,37.3445,35.1799,37.0622,1018689.1515236,0
+IDCC.US,D,20111104,000000,36.7977,38.2407,36.5825,37.4294,1078944.3511171,0
+IDCC.US,D,20111107,000000,37.4264,37.61,35.9814,36.5055,970805.34518148,0
+IDCC.US,D,20111108,000000,36.6151,36.997,35.8985,36.3278,896444.26496883,0
+IDCC.US,D,20111109,000000,35.1957,36.9802,34.9835,35.0131,1656888.3075238,0
+IDCC.US,D,20111110,000000,35.6596,37.0553,35.1108,36.3771,1467279.0520655,0
+IDCC.US,D,20111111,000000,36.8569,37.9387,36.4621,37.7334,1014282.0136443,0
+IDCC.US,D,20111114,000000,37.4915,40.2098,36.9379,38.0373,2387050.7537402,0
+IDCC.US,D,20111115,000000,37.915,40.8602,37.3771,39.7479,1905232.0467236,0
+IDCC.US,D,20111116,000000,39.4498,42.4671,39.0796,41.1643,2923129.9396992,0
+IDCC.US,D,20111117,000000,41.4753,41.7141,39.3008,39.8081,1472300.1498425,0
+IDCC.US,D,20111118,000000,40.0638,40.4843,38.9968,39.1369,1478254.3450876,0
+IDCC.US,D,20111121,000000,38.3611,38.3829,36.3525,36.8095,1347312.706451,0
+IDCC.US,D,20111122,000000,36.8193,36.8293,35.0377,35.4276,1255273.4310993,0
+IDCC.US,D,20111123,000000,35.0299,35.103,33.3381,34.3133,1243401.5134741,0
+IDCC.US,D,20111125,000000,34.4495,35.103,33.6194,33.6243,391559.51011384,0
+IDCC.US,D,20111128,000000,35.0723,35.5362,34.2847,35.1375,711046.61230682,0
+IDCC.US,D,20111129,000000,35.6508,35.8205,34.5206,34.8394,638186.99837856,0
+IDCC.US,D,20111130,000000,36.0958,36.3278,35.3901,36.318,1217046.8289561,0
+IDCC.US,D,20111201,000000,36.4877,37.0553,35.9577,36.2124,1129442.0461324,0
+IDCC.US,D,20111202,000000,36.8026,36.8026,35.3507,36.0455,1135836.9551655,0
+IDCC.US,D,20111205,000000,36.4621,36.4621,35.6083,35.9073,796951.35435773,0
+IDCC.US,D,20111206,000000,35.9399,36.5825,35.1848,35.3675,559276.94136638,0
+IDCC.US,D,20111207,000000,35.324,35.8037,34.4456,35.3981,827824.62162097,0
+IDCC.US,D,20111208,000000,35.1611,35.6576,34.5512,34.5965,688754.59971885,0
+IDCC.US,D,20111209,000000,34.7141,35.2934,34.2886,35.0437,1107422.5668983,0
+IDCC.US,D,20111212,000000,34.6143,34.6143,33.6243,34.0083,636834.46296043,0
+IDCC.US,D,20111213,000000,34.2679,34.3133,32.2316,32.3204,1340938.0601209,0
+IDCC.US,D,20111214,000000,32.0481,34.9499,31.8181,33.0203,3010558.4370077,0
+IDCC.US,D,20111215,000000,33.3953,33.5937,31.8427,33.1476,1438487.7775245,0
+IDCC.US,D,20111216,000000,33.4615,33.5532,32.4518,32.6097,1217345.7038238,0
+IDCC.US,D,20111219,000000,32.8574,33.0124,32.2238,32.2632,933752.96667095,0
+IDCC.US,D,20111220,000000,32.7932,33.3785,32.6403,33.3134,1233433.2767858,0
+IDCC.US,D,20111221,000000,33.3381,34.0794,32.8574,33.2364,1214868.588395,0
+IDCC.US,D,20111222,000000,33.2532,34.4979,33.1397,34.4071,1059590.4304487,0
+IDCC.US,D,20111223,000000,34.875,35.9882,34.5147,35.5975,958225.24609023,0
+IDCC.US,D,20111227,000000,35.3082,36.2943,34.788,35.9646,990095.43833582,0
+IDCC.US,D,20111228,000000,36.013,36.924,35.2777,36.5173,1300809.8033111,0
+IDCC.US,D,20111229,000000,36.5055,36.767,36.2024,36.5055,654905.75453574,0
+IDCC.US,D,20111230,000000,36.2705,36.5903,36.0277,36.0781,623776.1640809,0
+IDCC.US,D,20120103,000000,36.5825,36.7809,35.4168,36.2114,978347.12319833,0
+IDCC.US,D,20120104,000000,35.9725,35.9725,34.5512,34.642,1211577.9254452,0
+IDCC.US,D,20120105,000000,34.3833,35.9399,34.0034,34.9519,1785587.8780852,0
+IDCC.US,D,20120106,000000,34.9114,35.3408,34.4456,34.9459,672796.7080553,0
+IDCC.US,D,20120109,000000,34.9786,35.7958,34.6953,35.2174,717029.17533604,0
+IDCC.US,D,20120110,000000,35.6053,36.3604,35.1266,35.8363,871392.47224681,0
+IDCC.US,D,20120111,000000,35.5737,35.8816,35.2253,35.3408,692591.34251168,0
+IDCC.US,D,20120112,000000,35.3171,35.5648,34.9884,35.2777,448961.72114002,0
+IDCC.US,D,20120113,000000,34.8433,35.1848,34.6508,34.8127,509420.56089763,0
+IDCC.US,D,20120117,000000,34.9706,35.7247,34.6272,35.1168,624883.52079402,0
+IDCC.US,D,20120118,000000,35.1355,36.8303,34.9459,36.8303,1188686.1368516,0
+IDCC.US,D,20120119,000000,37.2132,38.5556,36.6407,38.1647,1366455.8950095,0
+IDCC.US,D,20120120,000000,38.0087,38.7145,37.7195,38.066,1245361.929979,0
+IDCC.US,D,20120123,000000,37.9584,38.066,36.4009,36.8026,3241214.862852,0
+IDCC.US,D,20120124,000000,30.1006,31.4677,28.9793,29.7177,13593943.430512,0
+IDCC.US,D,20120125,000000,30.0335,30.0434,29.2725,29.8697,2977979.0501609,0
+IDCC.US,D,20120126,000000,30.0917,30.3089,29.7936,30.1174,2387786.2898551,0
+IDCC.US,D,20120127,000000,30.3632,31.5249,30.2348,31.5071,2576611.3787115,0
+IDCC.US,D,20120130,000000,31.0679,31.7874,30.9268,31.1785,1230613.7216782,0
+IDCC.US,D,20120131,000000,31.4114,31.4686,30.8557,30.8952,1140886.4207265,0
+IDCC.US,D,20120201,000000,31.0581,32.7103,30.8557,32.3787,2353578.7948309,0
+IDCC.US,D,20120202,000000,32.5998,32.5998,31.9819,32.128,854450.82635779,0
+IDCC.US,D,20120203,000000,32.4616,33.1476,32.2296,32.9848,1061445.4808986,0
+IDCC.US,D,20120206,000000,32.8988,33.7842,32.4202,33.6786,1085351.4177719,0
+IDCC.US,D,20120207,000000,31.9641,32.2218,30.4895,31.1449,3546670.0432914,0
+IDCC.US,D,20120208,000000,31.0679,31.1202,30.4984,30.8478,1145551.9080677,0
+IDCC.US,D,20120209,000000,31.0521,31.0521,30.2743,30.3168,912737.50436526,0
+IDCC.US,D,20120210,000000,30.226,31.0196,29.993,30.528,1026554.1196515,0
+IDCC.US,D,20120213,000000,30.7273,31.0106,30.4895,30.9268,756284.10965106,0
+IDCC.US,D,20120214,000000,30.7688,31.8802,30.528,30.8054,1637064.2921483,0
+IDCC.US,D,20120215,000000,31.0196,31.4578,30.7422,31.1695,1477908.8660033,0
+IDCC.US,D,20120216,000000,31.1015,32.436,31.0936,32.2553,1435445.3326851,0
+IDCC.US,D,20120217,000000,32.352,32.6817,31.973,32.3935,1186803.7317528,0
+IDCC.US,D,20120221,000000,32.7015,33.2601,32.4428,32.584,1219177.4521653,0
+IDCC.US,D,20120222,000000,32.6165,32.659,31.9819,31.9819,935664.75268893,0
+IDCC.US,D,20120223,000000,32.9996,33.8612,32.1862,33.6698,1761030.4953138,0
+IDCC.US,D,20120224,000000,33.5532,34.0192,33.0647,33.3805,920445.43654584,0
+IDCC.US,D,20120227,000000,33.0972,33.4062,32.6165,32.8081,886554.03968665,0
+IDCC.US,D,20120228,000000,32.7864,32.9156,32.1201,32.2701,857339.27465522,0
+IDCC.US,D,20120229,000000,32.3086,32.5406,31.3275,31.3452,717467.86285368,0
+IDCC.US,D,20120301,000000,31.3779,32.6492,31.2022,32.1527,765163.22605886,0
+IDCC.US,D,20120302,000000,32.0491,32.4389,31.3374,31.4508,599385.94860835,0
+IDCC.US,D,20120305,000000,31.368,31.5802,30.988,31.0758,687038.3487838,0
+IDCC.US,D,20120306,000000,30.6563,30.9613,30.0404,30.0996,820485.47063305,0
+IDCC.US,D,20120307,000000,30.1381,30.7273,30.1381,30.4066,297400.75603938,0
+IDCC.US,D,20120308,000000,30.5606,31.5358,30.5438,31.3798,511616.02475611,0
+IDCC.US,D,20120309,000000,31.4677,32.0451,31.441,31.5891,399839.86365115,0
+IDCC.US,D,20120312,000000,31.4005,31.823,30.6484,30.7422,537060.91391426,0
+IDCC.US,D,20120313,000000,30.8301,31.4242,30.8133,31.3166,650643.49498216,0
+IDCC.US,D,20120314,000000,31.3009,31.3166,30.3217,30.3997,521364.41111804,0
+IDCC.US,D,20120315,000000,30.4234,30.5971,29.9832,30.0917,837256.90981776,0
+IDCC.US,D,20120316,000000,30.2428,30.6317,29.5538,29.694,1382281.0659691,0
+IDCC.US,D,20120319,000000,29.6141,30.3089,29.5696,30.0434,612558.73175922,0
+IDCC.US,D,20120320,000000,29.8519,30.0513,29.4147,29.4788,470382.43750357,0
+IDCC.US,D,20120321,000000,29.5103,29.687,29.2725,29.4788,275165.47901951,0
+IDCC.US,D,20120322,000000,29.1807,29.3633,28.9793,29.1402,601923.85214572,0
+IDCC.US,D,20120323,000000,29.1699,29.8914,28.9823,29.7916,510930.13226318,0
+IDCC.US,D,20120326,000000,30.226,30.2348,29.8026,30.0513,519793.03850867,0
+IDCC.US,D,20120327,000000,30.1174,30.2181,29.5775,29.6545,401481.1425855,0
+IDCC.US,D,20120328,000000,29.5449,29.7601,28.933,28.9793,801607.72348259,0
+IDCC.US,D,20120329,000000,28.8836,29.6634,28.8757,29.5103,557443.16675454,0
+IDCC.US,D,20120330,000000,29.7433,29.7433,28.774,28.8659,705025.5501421,0
+IDCC.US,D,20120402,000000,28.8373,29.1925,28.8214,29.1767,414294.26276002,0
+IDCC.US,D,20120403,000000,29.1008,29.1008,28.7325,28.7671,649729.64708167,0
+IDCC.US,D,20120404,000000,28.6231,28.7257,27.942,27.9962,799617.92605848,0
+IDCC.US,D,20120405,000000,27.6912,28.3951,27.6716,27.9962,622279.76347224,0
+IDCC.US,D,20120409,000000,28.7958,29.2172,28.3121,28.4868,1203652.1692085,0
+IDCC.US,D,20120410,000000,28.5352,29.1442,27.864,27.9034,1021408.4062518,0
+IDCC.US,D,20120411,000000,28.1552,28.3951,27.7475,27.9232,643526.22059092,0
+IDCC.US,D,20120412,000000,27.9479,28.4039,27.9479,28.2529,497824.21603185,0
+IDCC.US,D,20120413,000000,28.24,28.322,27.1761,27.3408,758724.75221454,0
+IDCC.US,D,20120416,000000,27.4071,27.4642,26.3193,26.4506,1036108.9972008,0
+IDCC.US,D,20120417,000000,26.4328,27.4406,26.4189,27.249,719766.66649691,0
+IDCC.US,D,20120418,000000,27.0477,27.2155,26.4189,26.4506,592519.93173298,0
+IDCC.US,D,20120419,000000,26.3785,27.2905,26.2887,26.3943,490772.79542501,0
+IDCC.US,D,20120420,000000,26.7852,26.793,26.0449,26.1051,560336.68072769,0
+IDCC.US,D,20120423,000000,25.8515,25.8515,25.1911,25.574,794697.12866086,0
+IDCC.US,D,20120424,000000,25.4527,27.2155,25.3925,26.5345,2164307.9265108,0
+IDCC.US,D,20120425,000000,27.3231,27.7811,26.5265,26.952,1269614.359072,0
+IDCC.US,D,20120426,000000,24.7479,25.659,23.1618,23.2792,3641994.9159174,0
+IDCC.US,D,20120427,000000,23.0897,23.2408,22.2418,22.6978,2597867.9671816,0
+IDCC.US,D,20120430,000000,22.5656,23.3315,22.0919,23.0236,1963937.1495458,0
+IDCC.US,D,20120501,000000,23.1716,23.4213,22.5912,22.615,1511922.852215,0
+IDCC.US,D,20120502,000000,22.4995,22.7649,22.0602,22.1668,1329304.2292548,0
+IDCC.US,D,20120503,000000,22.1313,22.2744,21.6437,21.8106,1241423.8736717,0
+IDCC.US,D,20120504,000000,21.701,23.5033,21.1778,23.0463,3037716.5376955,0
+IDCC.US,D,20120507,000000,23.0334,23.297,22.4245,22.5834,1165217.8743607,0
+IDCC.US,D,20120508,000000,22.3307,22.9723,22.0346,22.9042,1021882.5534996,0
+IDCC.US,D,20120509,000000,22.689,22.8331,22.4087,22.4245,833235.7764286,0
+IDCC.US,D,20120510,000000,22.4995,22.5311,22.0119,22.2912,713182.30119176,0
+IDCC.US,D,20120511,000000,22.1668,22.7245,22.0997,22.2251,522130.3412874,0
+IDCC.US,D,20120514,000000,22.002,22.3307,21.7355,22.1145,702361.00471164,0
+IDCC.US,D,20120515,000000,22.235,22.841,21.9921,22.0602,893686.51110506,0
+IDCC.US,D,20120516,000000,22.1767,23.0147,22.0119,22.0602,969822.60409116,0
+IDCC.US,D,20120517,000000,21.9921,22.1402,21.469,21.5193,754807.97174529,0
+IDCC.US,D,20120518,000000,21.4868,21.8777,21.0051,21.0871,844249.56858621,0
+IDCC.US,D,20120521,000000,21.1778,22.2251,21.0801,22.1945,733361.92700311,0
+IDCC.US,D,20120522,000000,22.1668,22.3406,21.4423,21.5776,839364.23091865,0
+IDCC.US,D,20120523,000000,21.3871,21.5431,21.014,21.5283,761759.0919728,0
+IDCC.US,D,20120524,000000,21.4946,21.5036,20.5708,20.6814,1005536.6310756,0
+IDCC.US,D,20120525,000000,20.5787,21.0871,20.5787,20.8797,507964.68569476,0
+IDCC.US,D,20120529,000000,20.9873,21.3249,20.7968,21.0051,884059.7009605,0
+IDCC.US,D,20120530,000000,20.8886,20.8886,20.4988,20.557,842550.54094861,0
+IDCC.US,D,20120531,000000,20.5491,20.6814,20.2826,20.5076,647865.4784155,0
+IDCC.US,D,20120601,000000,20.1256,20.3309,19.7328,19.7831,860458.71776563,0
+IDCC.US,D,20120604,000000,19.9243,20.1829,19.5512,19.5828,509737.67219791,0
+IDCC.US,D,20120605,000000,19.5176,20.7948,19.4505,20.7682,823522.84979674,0
+IDCC.US,D,20120606,000000,20.94,21.3712,20.5836,20.9192,865961.05473628,0
+IDCC.US,D,20120607,000000,21.1176,21.1512,20.1602,20.2263,615994.27303477,0
+IDCC.US,D,20120608,000000,20.0556,20.3882,19.8503,20.2747,621162.27540768,0
+IDCC.US,D,20120611,000000,20.4237,20.481,19.0586,19.1436,965129.76210109,0
+IDCC.US,D,20120612,000000,19.187,19.4022,18.9777,19.2107,666319.73507549,0
+IDCC.US,D,20120613,000000,19.1278,19.3508,18.8849,18.9362,684585.54859857,0
+IDCC.US,D,20120614,000000,18.9274,18.9442,18.579,18.723,626392.07902442,0
+IDCC.US,D,20120615,000000,18.6964,19.1436,18.5868,19.0034,589259.66283746,0
+IDCC.US,D,20120618,000000,18.8929,25.1496,18.8198,24.1528,8886555.8591723,0
+IDCC.US,D,20120619,000000,24.1606,24.1853,22.5389,22.7501,2572081.6514797,0
+IDCC.US,D,20120620,000000,22.8044,23.9425,22.6643,23.1302,1219092.3488131,0
+IDCC.US,D,20120621,000000,22.9811,23.3217,22.2646,22.2912,1037375.4161316,0
+IDCC.US,D,20120622,000000,22.4432,22.6347,22.151,22.1609,849014.34317155,0
+IDCC.US,D,20120625,000000,22.0346,22.7245,21.8441,22.609,725681.34947144,0
+IDCC.US,D,20120626,000000,22.5912,23.7303,22.5912,23.5477,1390699.205886,0
+IDCC.US,D,20120627,000000,23.5882,24.1853,23.4036,23.8951,1046212.9939986,0
+IDCC.US,D,20120628,000000,23.7036,24.0195,23.5714,23.9129,648884.69237103,0
+IDCC.US,D,20120629,000000,24.359,24.5822,24.2524,24.5091,773415.21181212,0
+IDCC.US,D,20120702,000000,24.4045,24.6305,24.0867,24.5337,729693.3646443,0
+IDCC.US,D,20120703,000000,23.5477,24.4844,23.5299,24.359,495205.2616829,0
+IDCC.US,D,20120705,000000,24.1873,24.3867,24.0452,24.1616,431040.37356612,0
+IDCC.US,D,20120706,000000,23.903,24.0372,23.4273,23.7767,497768.49359889,0
+IDCC.US,D,20120709,000000,23.903,23.9435,23.144,23.3532,812620.50250505,0
+IDCC.US,D,20120710,000000,23.4846,23.5625,22.7206,22.8943,749382.63304563,0
+IDCC.US,D,20120711,000000,23.0443,23.3029,22.6603,22.838,519586.35893916,0
+IDCC.US,D,20120712,000000,22.5261,23.0877,22.5123,22.7463,588456.24666775,0
+IDCC.US,D,20120713,000000,22.8558,23.1855,22.5518,22.7768,385877.84822258,0
+IDCC.US,D,20120716,000000,22.684,22.8104,22.3702,22.5794,417908.11582103,0
+IDCC.US,D,20120717,000000,22.7611,22.8015,22.2853,22.3021,629712.12289347,0
+IDCC.US,D,20120718,000000,22.3119,22.8785,21.8026,22.613,510555.27225965,0
+IDCC.US,D,20120719,000000,22.7463,23.7392,22.5874,23.4688,669396.62650982,0
+IDCC.US,D,20120720,000000,23.3197,23.4451,22.8864,22.9515,649445.96924117,0
+IDCC.US,D,20120723,000000,22.4275,23.0206,22.3612,22.6771,716720.16911692,0
+IDCC.US,D,20120724,000000,22.8104,22.9515,22.5429,22.7126,651120.68163529,0
+IDCC.US,D,20120725,000000,22.7768,23.219,22.7028,22.9426,548817.3341329,0
+IDCC.US,D,20120726,000000,23.0019,23.0947,21.0031,21.2548,1782759.2047613,0
+IDCC.US,D,20120727,000000,21.2104,21.925,20.8373,21.8026,886369.64909032,0
+IDCC.US,D,20120730,000000,21.8026,22.2941,21.6852,22.0947,618036.7534864,0
+IDCC.US,D,20120731,000000,21.9517,22.918,21.9517,22.7531,666604.42605114,0
+IDCC.US,D,20120801,000000,22.918,28.4207,22.7285,25.9867,6129274.1163836,0
+IDCC.US,D,20120802,000000,25.8179,26.0459,25.2187,25.803,1343625.9076596,0
+IDCC.US,D,20120803,000000,26.113,26.4199,25.3984,25.4764,803523.56204114,0
+IDCC.US,D,20120806,000000,25.5365,26.04,25.5365,25.9028,1057513.5034021,0
+IDCC.US,D,20120807,000000,25.9867,26.8405,25.9867,26.6519,722720.96857874,0
+IDCC.US,D,20120808,000000,26.5117,27.02,26.3953,26.7289,601599.64889943,0
+IDCC.US,D,20120809,000000,26.795,27.5284,26.795,27.48,775064.59582763,0
+IDCC.US,D,20120810,000000,27.4435,27.5708,26.9697,27.2609,772929.92007783,0
+IDCC.US,D,20120813,000000,27.3043,27.4692,26.564,27.02,612631.67748964,0
+IDCC.US,D,20120814,000000,27.1859,27.2274,26.345,26.6183,712766.91578245,0
+IDCC.US,D,20120815,000000,26.5798,27.253,26.5798,27.1809,525025.88153084,0
+IDCC.US,D,20120816,000000,27.1938,27.5462,26.9865,27.2017,480320.28013755,0
+IDCC.US,D,20120817,000000,27.1138,27.5027,26.9539,27.2442,556571.87053014,0
+IDCC.US,D,20120820,000000,27.1632,27.2422,26.9144,27.02,438811.12012566,0
+IDCC.US,D,20120821,000000,27.0862,27.7782,27.0675,27.337,571694.93883448,0
+IDCC.US,D,20120822,000000,27.2274,27.5531,27.0862,27.1938,558446.17054776,0
+IDCC.US,D,20120823,000000,27.1296,27.337,26.795,26.9046,386236.49806379,0
+IDCC.US,D,20120824,000000,27.1386,28.2114,26.9964,27.9114,621315.25881452,0
+IDCC.US,D,20120827,000000,28.8303,28.9537,27.9301,28.0288,741479.16578213,0
+IDCC.US,D,20120828,000000,27.9785,28.6645,27.9785,28.4947,612113.96543072,0
+IDCC.US,D,20120829,000000,28.4799,28.9379,28.4799,28.7099,437662.22487162,0
+IDCC.US,D,20120830,000000,28.6309,28.7513,28.0377,28.0693,401971.49999552,0
+IDCC.US,D,20120831,000000,28.321,28.3704,27.7613,28.1276,357006.53600519,0
+IDCC.US,D,20120904,000000,28.0288,28.4622,27.4267,28.1542,435342.14539035,0
+IDCC.US,D,20120905,000000,28.02,28.5352,27.8048,27.9687,423555.33111736,0
+IDCC.US,D,20120906,000000,28.1542,29.8035,28.0871,29.7275,1129938.4823533,0
+IDCC.US,D,20120907,000000,29.7107,30.0365,29.4374,29.9279,650328.40995217,0
+IDCC.US,D,20120910,000000,29.9042,29.9615,28.9122,28.9843,423015.33008526,0
+IDCC.US,D,20120911,000000,28.9942,29.1945,28.8303,29.0889,530683.22817863,0
+IDCC.US,D,20120912,000000,29.2034,29.5943,29.081,29.235,410720.9351048,0
+IDCC.US,D,20120913,000000,29.4027,29.7433,29.3386,29.5943,697607.3746129,0
+IDCC.US,D,20120914,000000,29.7808,30.0957,29.4778,29.4946,866481.80620064,0
+IDCC.US,D,20120917,000000,29.4709,29.8213,29.0889,29.2547,445142.20164465,0
+IDCC.US,D,20120918,000000,29.4374,29.5005,28.5608,28.6231,658089.02516027,0
+IDCC.US,D,20120919,000000,28.7335,29.1541,28.5608,29.0958,284121.59369831,0
+IDCC.US,D,20120920,000000,28.8609,29.0781,28.0633,28.17,518372.62303586,0
+IDCC.US,D,20120921,000000,28.5885,28.778,27.8936,27.9607,643988.21021688,0
+IDCC.US,D,20120924,000000,27.787,28.0969,27.3192,27.8778,400755.73782192,0
+IDCC.US,D,20120925,000000,27.9687,28.1937,27.4702,27.4949,434630.92451879,0
+IDCC.US,D,20120926,000000,28.7188,29.7532,28.5194,29.456,2051563.2082075,0
+IDCC.US,D,20120927,000000,29.6387,30.9455,29.387,30.759,1448577.5904302,0
+IDCC.US,D,20120928,000000,30.683,31.0768,30.2714,31.0601,7391739.7938748,0
+IDCC.US,D,20121001,000000,31.2041,31.6374,30.7273,31.4696,2545964.0405855,0
+IDCC.US,D,20121002,000000,31.6622,31.671,30.759,31.0373,781542.58194259,0
+IDCC.US,D,20121003,000000,31.1805,31.2949,30.458,30.9505,679550.26692961,0
+IDCC.US,D,20121004,000000,31.2041,31.6305,30.8054,31.4913,893076.60374798,0
+IDCC.US,D,20121005,000000,31.671,31.7391,30.6869,30.7945,631365.55944956,0
+IDCC.US,D,20121008,000000,30.5843,30.6632,30.1559,30.4273,367617.10037522,0
+IDCC.US,D,20121009,000000,30.454,30.454,29.766,29.8756,448132.97659168,0
+IDCC.US,D,20121010,000000,29.9733,30.0829,29.1886,29.3899,437562.93762744,0
+IDCC.US,D,20121011,000000,29.5311,29.8667,29.2577,29.3821,388381.30516504,0
+IDCC.US,D,20121012,000000,29.3396,29.6664,28.9132,29.0573,406723.10382397,0
+IDCC.US,D,20121015,000000,29.1392,29.8411,29.1136,29.8321,459616.86345641,0
+IDCC.US,D,20121016,000000,29.9082,30.3237,29.8321,30.0177,463569.10365573,0
+IDCC.US,D,20121017,000000,29.9812,30.2516,29.6742,30.1006,400051.60889638,0
+IDCC.US,D,20121018,000000,30.148,30.5023,29.691,29.7393,344303.84756144,0
+IDCC.US,D,20121019,000000,29.6337,29.8321,28.3378,28.7345,679217.95860216,0
+IDCC.US,D,20121022,000000,28.7345,29.2478,28.7345,29.1649,270979.20460178,0
+IDCC.US,D,20121023,000000,28.854,29.6664,28.6241,29.1807,432123.41503576,0
+IDCC.US,D,20121024,000000,29.2212,29.54,28.8629,29.4324,451959.58803307,0
+IDCC.US,D,20121025,000000,29.2478,29.5558,27.6271,28.4286,1213008.4722695,0
+IDCC.US,D,20121026,000000,28.3951,30.4194,28.3951,30.0917,1093659.1259582,0
+IDCC.US,D,20121031,000000,29.8578,31.9898,29.5065,31.8309,1240882.8595045,0
+IDCC.US,D,20121101,000000,31.9553,34.1721,31.8882,34.0665,1642855.3726351,0
+IDCC.US,D,20121102,000000,34.0754,34.2422,33.4654,33.8129,733754.01030409,0
+IDCC.US,D,20121105,000000,33.7586,34.9311,33.0489,34.8868,727872.76078934,0
+IDCC.US,D,20121106,000000,34.8068,36.008,34.8068,35.6586,891471.79767884,0
+IDCC.US,D,20121107,000000,35.1819,35.4553,34.1188,34.6598,824536.99807655,0
+IDCC.US,D,20121108,000000,34.7141,35.559,33.9333,33.9431,645981.04704643,0
+IDCC.US,D,20121109,000000,33.7842,34.8364,33.7842,34.4189,609838.46389581,0
+IDCC.US,D,20121112,000000,35.328,35.328,34.2837,34.6598,627202.58714015,0
+IDCC.US,D,20121113,000000,34.5137,34.7564,34.2609,34.4189,608319.77431396,0
+IDCC.US,D,20121114,000000,34.3972,34.6953,31.3808,32.6067,1201931.8657329,0
+IDCC.US,D,20121115,000000,32.6067,33.2651,32.1743,32.7261,733731.72133091,0
+IDCC.US,D,20121116,000000,32.5879,33.2414,32.3224,33.117,494586.23610951,0
+IDCC.US,D,20121119,000000,33.425,34.0932,33.2414,34.0932,558550.52346766,0
+IDCC.US,D,20121120,000000,33.9609,34.3805,33.3667,33.7349,475036.78035815,0
+IDCC.US,D,20121121,000000,33.7003,34.3133,33.6027,34.2067,370460.97072628,0
+IDCC.US,D,20121123,000000,34.2837,34.6351,33.7842,34.5897,279228.1509496,0
+IDCC.US,D,20121126,000000,34.6035,34.8137,34.2837,34.5057,507429.75033838,0
+IDCC.US,D,20121127,000000,34.4505,34.5827,34.1968,34.2837,618791.53916917,0
+IDCC.US,D,20121128,000000,33.9866,34.9401,33.9609,34.9134,719707.90465852,0
+IDCC.US,D,20121129,000000,35.096,35.9261,34.8966,35.8926,670205.10835526,0
+IDCC.US,D,20121130,000000,35.9182,35.9349,35.328,35.6656,1126713.6731878,0
+IDCC.US,D,20121203,000000,35.8748,36.7592,35.6892,35.8846,840844.421365,0
+IDCC.US,D,20121204,000000,35.4977,36.1245,35.4977,36.1097,710004.09624296,0
+IDCC.US,D,20121205,000000,36.3663,37.1619,35.784,36.7217,765963.60282314,0
+IDCC.US,D,20121206,000000,36.8983,37.453,36.7444,37.3533,604027.12070604,0
+IDCC.US,D,20121207,000000,36.4877,37.076,35.8135,36.1591,1041774.4489298,0
+IDCC.US,D,20121210,000000,36.1245,37.3701,36.1245,37.1106,754385.49438996,0
+IDCC.US,D,20121211,000000,37.4382,37.7718,37.1885,37.6446,603361.49091599,0
+IDCC.US,D,20121212,000000,37.7877,37.8045,37.002,37.1521,612245.67299952,0
+IDCC.US,D,20121213,000000,35.6744,37.0207,35.63,36.0159,728085.51916972,0
+IDCC.US,D,20121214,000000,35.9439,36.2163,35.5816,35.7682,564459.12763132,0
+IDCC.US,D,20121217,000000,35.7682,36.2163,35.4977,35.6142,494878.01903118,0
+IDCC.US,D,20121218,000000,35.6142,36.0643,35.6053,36.008,578691.65014351,0
+IDCC.US,D,20121219,000000,35.9912,36.2331,35.6656,35.6656,728930.47388037,0
+IDCC.US,D,20121220,000000,35.6656,35.6971,35.0792,35.5975,576080.80087572,0
+IDCC.US,D,20121221,000000,35.0131,35.0881,34.1721,34.2363,2185014.3825973,0
+IDCC.US,D,20121224,000000,34.0665,35.0792,33.884,35.0644,303676.11512541,0
+IDCC.US,D,20121226,000000,35.096,35.7435,34.1543,34.1781,628685.81699193,0
+IDCC.US,D,20121227,000000,34.1268,34.6351,33.5878,33.8928,469135.2681405,0
+IDCC.US,D,20121228,000000,33.8533,33.879,33.2256,33.3362,764552.30556663,0
+IDCC.US,D,20121231,000000,33.3519,34.4347,33.1002,34.341,626551.14124213,0
+IDCC.US,D,20130102,000000,35.3971,36.5055,34.8255,36.4699,895278.14641732,0
+IDCC.US,D,20130103,000000,36.542,37.8459,36.3505,36.696,820932.26323184,0
+IDCC.US,D,20130104,000000,36.8608,37.1106,36.3753,36.8698,515434.53111634,0
+IDCC.US,D,20130107,000000,36.769,36.9279,36.008,36.5499,350852.75313652,0
+IDCC.US,D,20130108,000000,36.5173,36.7365,35.9004,36.1413,487142.73220169,0
+IDCC.US,D,20130109,000000,36.4611,36.769,36.0939,36.5332,769283.6466922,0
+IDCC.US,D,20130110,000000,36.6871,36.7217,35.9676,36.093,675317.38829522,0
+IDCC.US,D,20130111,000000,36.1413,36.8796,36.0228,36.8608,419912.09713717,0
+IDCC.US,D,20130114,000000,36.769,37.2112,36.6427,37.1885,315848.9338885,0
+IDCC.US,D,20130115,000000,36.9349,37.2705,36.4877,37.2359,337907.9253932,0
+IDCC.US,D,20130116,000000,37.2793,37.308,36.8796,37.2932,306350.79190731,0
+IDCC.US,D,20130117,000000,37.4017,37.5626,36.8233,36.8698,491500.22645888,0
+IDCC.US,D,20130118,000000,36.8698,37.0454,36.5578,36.9279,433546.86991401,0
+IDCC.US,D,20130122,000000,36.8698,37.2044,36.4009,37.1619,399271.494835,0
+IDCC.US,D,20130123,000000,37.2705,37.3701,36.9279,37.076,347811.32143225,0
+IDCC.US,D,20130124,000000,37.2448,37.7472,36.8065,37.2862,401216.71431274,0
+IDCC.US,D,20130125,000000,37.5212,37.6959,37.2172,37.3533,357480.68325289,0
+IDCC.US,D,20130128,000000,37.3533,38.5576,37.2862,38.4134,694188.04349967,0
+IDCC.US,D,20130129,000000,38.4559,38.5003,37.0503,37.1787,532262.70586915,0
+IDCC.US,D,20130130,000000,37.0454,37.3781,36.0564,36.1097,432507.39325558,0
+IDCC.US,D,20130131,000000,36.1334,36.7592,35.8649,36.2587,596297.91268742,0
+IDCC.US,D,20130201,000000,36.2844,36.6526,36.1768,36.4344,442804.89886591,0
+IDCC.US,D,20130204,000000,36.1689,36.7286,35.8491,35.9754,387372.22256096,0
+IDCC.US,D,20130205,000000,36.2419,37.5133,36.1334,37.1619,489560.07265685,0
+IDCC.US,D,20130206,000000,37.0928,37.6061,36.776,37.5705,661833.57265493,0
+IDCC.US,D,20130207,000000,37.6061,38.0878,37.4382,37.5034,371526.78889847,0
+IDCC.US,D,20130208,000000,37.5537,37.914,37.2635,37.3198,266061.44660959,0
+IDCC.US,D,20130211,000000,37.2705,37.5971,37.0681,37.31,282217.9127615,0
+IDCC.US,D,20130212,000000,37.3533,37.8143,35.5975,35.7159,1436302.4450175,0
+IDCC.US,D,20130213,000000,35.7909,36.6871,35.7159,36.6871,606117.21850947,0
+IDCC.US,D,20130214,000000,36.6871,37.31,36.3594,37.0602,379371.49432357,0
+IDCC.US,D,20130215,000000,37.3287,37.6781,36.7987,37.3781,602205.50371594,0
+IDCC.US,D,20130219,000000,37.4017,38.0798,37.3623,38.0571,588336.69672068,0
+IDCC.US,D,20130220,000000,38.065,38.3394,37.5212,37.5705,1563004.1130736,0
+IDCC.US,D,20130221,000000,37.9061,38.3226,35.3467,36.4976,1031890.3024585,0
+IDCC.US,D,20130222,000000,36.8145,37.4017,36.4789,37.1372,847092.42580212,0
+IDCC.US,D,20130225,000000,37.2359,37.302,36.7286,36.7365,859050.45991455,0
+IDCC.US,D,20130226,000000,36.9773,37.7314,36.537,37.4462,606872.00419224,0
+IDCC.US,D,20130227,000000,37.6139,38.1311,37.0849,37.9288,675292.0599166,0
+IDCC.US,D,20130228,000000,37.8636,38.1509,36.8145,37.1026,624035.52667794,0
+IDCC.US,D,20130301,000000,36.9605,37.5705,36.4246,37.3623,794627.22233588,0
+IDCC.US,D,20130304,000000,37.1757,38.8309,37.1757,38.6217,911313.03635187,0
+IDCC.US,D,20130305,000000,38.8556,40.6757,38.7668,40.2779,1398736.4069887,0
+IDCC.US,D,20130306,000000,40.3293,40.506,39.7775,39.9512,617056.03866637,0
+IDCC.US,D,20130307,000000,39.9858,40.3639,39.6689,39.9433,372731.40658547,0
+IDCC.US,D,20130308,000000,40.2868,40.3214,39.056,39.7686,349450.57409631,0
+IDCC.US,D,20130311,000000,39.5861,39.8762,39.3432,39.6837,388387.38397591,0
+IDCC.US,D,20130312,000000,39.5258,39.7173,39.2415,39.5357,242161.58854705,0
+IDCC.US,D,20130313,000000,39.6837,39.7518,39.1665,39.6077,256447.80722191,0
+IDCC.US,D,20130314,000000,39.7775,39.8041,39.1942,39.5515,336037.67791615,0
+IDCC.US,D,20130315,000000,39.4429,39.6689,38.6819,38.751,578682.53192721,0
+IDCC.US,D,20130318,000000,38.0483,39.0886,37.8143,38.6819,285421.44608891,0
+IDCC.US,D,20130319,000000,38.7915,39.2672,38.3591,38.7007,297618.58009548,0
+IDCC.US,D,20130320,000000,38.8724,39.3679,38.8724,39.1754,319869.05414252,0
+IDCC.US,D,20130321,000000,38.8487,39.4498,38.7165,38.8241,328728.92098257,0
+IDCC.US,D,20130322,000000,39.0491,39.5021,38.9079,39.1339,288754.66071485,0
+IDCC.US,D,20130325,000000,39.1577,39.3432,38.5803,39.202,249072.18336878,0
+IDCC.US,D,20130326,000000,39.3758,39.6837,39.283,39.4843,291669.45052603,0
+IDCC.US,D,20130327,000000,39.2169,39.967,38.6908,39.8762,336549.31116421,0
+IDCC.US,D,20130328,000000,39.9345,40.195,39.6245,40.0016,244753.18824709,0
+IDCC.US,D,20130401,000000,39.8269,40.1102,38.448,38.5971,394247.35765262,0
+IDCC.US,D,20130402,000000,38.7668,38.973,37.914,38.0956,366943.36550402,0
+IDCC.US,D,20130403,000000,38.2476,38.4638,36.7592,36.8796,573933.96750418,0
+IDCC.US,D,20130404,000000,37.0118,37.0454,36.2844,36.7117,317119.40535991,0
+IDCC.US,D,20130405,000000,35.9912,36.7217,35.7336,36.6792,291369.56252321,0
+IDCC.US,D,20130408,000000,36.776,37.1707,36.2489,36.7286,242341.9266028,0
+IDCC.US,D,20130409,000000,36.8983,37.1026,36.4009,36.8894,319862.97533165,0
+IDCC.US,D,20130410,000000,35.6646,37.7412,35.5224,37.5241,411378.45981369,0
+IDCC.US,D,20130411,000000,37.2803,37.8321,36.8983,37.077,271381.41925421,0
+IDCC.US,D,20130412,000000,36.9605,37.3119,36.2331,36.7049,242764.40395812,0
+IDCC.US,D,20130415,000000,36.3753,36.9694,34.8187,34.9776,525767.49645673,0
+IDCC.US,D,20130416,000000,35.2638,35.5313,34.6903,35.2865,321240.83912839,0
+IDCC.US,D,20130417,000000,34.9351,34.9973,33.7961,34.2314,516255.17058351,0
+IDCC.US,D,20130418,000000,34.416,34.416,33.3104,33.5355,358973.03132098,0
+IDCC.US,D,20130419,000000,33.5957,34.0695,33.1259,33.7181,286738.52177697,0
+IDCC.US,D,20130422,000000,33.879,34.2383,32.9443,34.0784,267696.64673308,0
+IDCC.US,D,20130423,000000,34.3074,34.7614,34.0399,34.5768,259533.81687255,0
+IDCC.US,D,20130424,000000,34.4999,34.6636,34.0073,34.5265,237577.15201746,0
+IDCC.US,D,20130425,000000,34.5265,34.9776,32.3284,34.6814,517730.29535414,0
+IDCC.US,D,20130426,000000,34.6636,36.3753,34.5995,35.628,671847.40042476,0
+IDCC.US,D,20130429,000000,35.9064,37.0691,35.8452,36.5104,553922.52212685,0
+IDCC.US,D,20130430,000000,36.4611,37.3543,36.4424,37.1974,618633.49008661,0
+IDCC.US,D,20130501,000000,37.0612,37.4925,36.3495,36.392,512633.21244135,0
+IDCC.US,D,20130502,000000,36.5667,37.0938,36.1196,36.6003,283709.24769444,0
+IDCC.US,D,20130503,000000,37.228,37.7334,37.1026,37.455,315753.6991849,0
+IDCC.US,D,20130506,000000,37.4402,38.3996,37.3721,38.3128,340912.88423226,0
+IDCC.US,D,20130507,000000,38.5793,38.9405,38.1992,38.9405,408435.30221845,0
+IDCC.US,D,20130508,000000,38.8961,39.0195,38.4785,38.98,316979.59270994,0
+IDCC.US,D,20130509,000000,38.8113,39.3571,38.5368,39.1211,217441.09101733,0
+IDCC.US,D,20130510,000000,39.2573,39.6759,38.9405,39.3827,246940.54702442,0
+IDCC.US,D,20130513,000000,39.3571,39.7864,38.98,39.4992,178016.96313316,0
+IDCC.US,D,20130514,000000,39.5841,39.7588,39.2001,39.5238,211271.09798635,0
+IDCC.US,D,20130515,000000,39.43,39.6591,39.2307,39.5238,271778.56823091,0
+IDCC.US,D,20130516,000000,40.0361,40.6204,39.8022,39.9423,395199.70468861,0
+IDCC.US,D,20130517,000000,40.2443,40.7053,39.7676,39.8762,514548.03786476,0
+IDCC.US,D,20130520,000000,39.6067,39.893,38.973,39.0451,414911.26206312,0
+IDCC.US,D,20130521,000000,39.053,39.3571,38.5625,39.3058,247364.03751488,0
+IDCC.US,D,20130522,000000,39.2573,40.0105,37.1629,37.2803,506185.62038073,0
+IDCC.US,D,20130523,000000,36.7828,38.6266,36.5578,38.4687,336915.05295143,0
+IDCC.US,D,20130524,000000,38.295,38.5941,37.5142,37.839,610366.30730618,0
+IDCC.US,D,20130528,000000,38.4262,39.13,37.8736,38.748,355840.41745369,0
+IDCC.US,D,20130529,000000,38.3532,38.6109,37.9091,38.295,197439.77699145,0
+IDCC.US,D,20130530,000000,38.3532,39.3571,38.2437,39.2218,343667.59869059,0
+IDCC.US,D,20130531,000000,38.8882,39.6462,38.5033,38.5033,336529.04846131,0
+IDCC.US,D,20130603,000000,38.528,38.528,37.5903,37.983,558102.71773372,0
+IDCC.US,D,20130604,000000,37.6633,38.3681,36.7602,37.0938,618029.66154039,0
+IDCC.US,D,20130605,000000,37.1116,38.1815,37.1116,37.4402,533244.43382433,0
+IDCC.US,D,20130606,000000,37.4817,38.5793,37.4314,38.5457,415226.34709311,0
+IDCC.US,D,20130607,000000,38.9227,39.3481,38.1094,38.7392,471012.60756355,0
+IDCC.US,D,20130610,000000,38.9484,39.3975,38.4509,38.8458,306179.57206786,0
+IDCC.US,D,20130611,000000,38.3532,39.1962,38.0916,38.6967,252670.83940262,0
+IDCC.US,D,20130612,000000,38.973,38.973,38.0315,38.1726,197811.59758954,0
+IDCC.US,D,20130613,000000,38.0828,39.2307,37.8814,39.1547,221247.43975582,0
+IDCC.US,D,20130614,000000,39.1912,39.2485,38.4184,38.6592,168036.56882311,0
+IDCC.US,D,20130617,000000,39.0629,39.1211,38.2437,38.5941,143688.90502663,0
+IDCC.US,D,20130618,000000,38.678,39.667,38.4973,39.5426,268403.81506405,0
+IDCC.US,D,20130619,000000,39.4142,39.5594,38.6109,38.6177,356400.68118869,0
+IDCC.US,D,20130620,000000,38.0591,38.3532,37.4965,37.5646,374982.5928769,0
+IDCC.US,D,20130621,000000,37.6159,37.8479,36.9349,36.9862,639130.22719823,0
+IDCC.US,D,20130624,000000,36.6871,36.8796,35.705,36.4334,392605.06558313,0
+IDCC.US,D,20130625,000000,36.9437,37.4175,36.4779,37.0691,431690.80632899,0
+IDCC.US,D,20130626,000000,37.5646,37.5646,36.9191,37.1461,213369.30087094,0
+IDCC.US,D,20130627,000000,37.3543,37.4876,36.7444,37.0128,367432.70977889,0
+IDCC.US,D,20130628,000000,36.8983,37.8854,36.3643,37.5261,781302.4689133,0
+IDCC.US,D,20130701,000000,29.7403,34.2541,29.7325,32.8802,2614737.6804754,0
+IDCC.US,D,20130702,000000,33.0391,33.571,31.6355,31.7509,823257.40838884,0
+IDCC.US,D,20130703,000000,31.4242,32.127,31.4242,31.8201,305700.35914444,0
+IDCC.US,D,20130705,000000,32.5238,32.7922,32.2228,32.3452,410900.26002541,0
+IDCC.US,D,20130708,000000,32.6718,32.6995,32.0036,32.3807,532869.5738208,0
+IDCC.US,D,20130709,000000,32.6393,32.7518,32.3679,32.7261,297812.08890811,0
+IDCC.US,D,20130710,000000,32.6324,32.9008,32.3284,32.4903,215211.18056394,0
+IDCC.US,D,20130711,000000,32.9521,33.1615,32.5327,33.1367,1352971.066234,0
+IDCC.US,D,20130712,000000,33.119,33.7309,32.8229,33.5286,388018.60278325,0
+IDCC.US,D,20130715,000000,33.5839,33.5917,32.9601,33.2364,260443.61223245,0
+IDCC.US,D,20130716,000000,33.2364,33.3717,32.891,32.9877,219026.64751873,0
+IDCC.US,D,20130717,000000,33.1092,33.4062,32.9877,33.2512,156696.54714892,0
+IDCC.US,D,20130718,000000,33.2759,33.4111,33.12,33.2661,183009.69312605,0
+IDCC.US,D,20130719,000000,33.2118,33.5128,33.2118,33.4141,271294.28963177,0
+IDCC.US,D,20130722,000000,33.3036,33.4793,32.8495,32.9601,225887.59871837,0
+IDCC.US,D,20130723,000000,32.9601,33.1653,32.5071,32.5969,262430.37025113,0
+IDCC.US,D,20130724,000000,32.8091,33.0232,32.2859,32.5071,264094.95129381,0
+IDCC.US,D,20130725,000000,32.3284,32.7419,30.7165,32.6067,431923.82741226,0
+IDCC.US,D,20130726,000000,32.581,34.1711,32.5396,34.1268,457043.50018897,0
+IDCC.US,D,20130729,000000,34.0112,34.0833,33.2286,33.3391,265855.78017523,0
+IDCC.US,D,20130730,000000,33.4279,33.9401,33.2196,33.882,262589.43246884,0
+IDCC.US,D,20130731,000000,34.0922,34.4061,33.1447,33.3628,400357.57571007,0
+IDCC.US,D,20130801,000000,33.6806,34.6272,33.4279,34.4505,506352.7876796,0
+IDCC.US,D,20130802,000000,34.2748,34.4268,33.7053,34.0449,268355.18457711,0
+IDCC.US,D,20130805,000000,32.2306,32.581,30.4816,30.6346,1406557.8103054,0
+IDCC.US,D,20130806,000000,30.5646,30.8814,29.7167,30.2319,685362.62325453,0
+IDCC.US,D,20130807,000000,30.223,31.0106,30.223,30.8626,514955.31819292,0
+IDCC.US,D,20130808,000000,31.1124,31.1715,30.5566,30.5823,334500.7519017,0
+IDCC.US,D,20130809,000000,30.3533,31.0106,30.1362,30.3148,310776.16621919,0
+IDCC.US,D,20130812,000000,30.2408,30.9603,30.144,30.9337,295631.8220768,0
+IDCC.US,D,20130813,000000,30.8626,31.0758,30.5744,30.9435,259476.0681693,0
+IDCC.US,D,20130814,000000,30.8854,30.9702,30.3799,30.451,256850.02187434,0
+IDCC.US,D,20130815,000000,30.0868,30.6445,29.9773,30.0967,327616.49859373,0
+IDCC.US,D,20130816,000000,29.9348,30.4609,29.4077,29.8351,507506.74860937,0
+IDCC.US,D,20130819,000000,29.9447,30.3464,29.8529,29.8706,267873.94538339,0
+IDCC.US,D,20130820,000000,29.9032,30.3701,29.693,30.0048,238578.12954039,0
+IDCC.US,D,20130821,000000,29.9447,30.3464,29.7868,29.7936,232104.19596601,0
+IDCC.US,D,20130822,000000,30.0138,31.4716,29.8706,30.6445,432625.93006751,0
+IDCC.US,D,20130823,000000,31.0689,31.3482,30.8271,30.9702,349573.16344882,0
+IDCC.US,D,20130826,000000,31.0758,31.4302,30.6612,30.8271,377006.83689594,0
+IDCC.US,D,20130827,000000,30.451,30.7165,29.8617,29.8706,359443.1260281,0
+IDCC.US,D,20130828,000000,29.8617,30.6257,29.8094,30.2655,339403.31286672,0
+IDCC.US,D,20130829,000000,30.2813,30.909,30.2813,30.8854,368224.98146202,0
+IDCC.US,D,20130830,000000,31.1272,31.1695,29.8716,29.9457,283313.11185287,0
+IDCC.US,D,20130903,000000,30.2843,31.2278,29.7631,30.0681,642938.60220701,0
+IDCC.US,D,20130904,000000,30.0739,31.3719,30.0739,31.2525,466245.80670793,0
+IDCC.US,D,20130905,000000,32.2494,32.7113,31.7075,31.7836,447857.40383234,0
+IDCC.US,D,20130906,000000,31.8674,31.9958,31.0531,31.3571,255842.96554055,0
+IDCC.US,D,20130909,000000,31.3985,31.6927,31.1311,31.3828,221636.48365137,0
+IDCC.US,D,20130910,000000,31.5249,31.6345,31.2801,31.4075,272399.62007459,0
+IDCC.US,D,20130911,000000,31.2456,31.5496,30.8537,31.2959,181787.85214159,0
+IDCC.US,D,20130912,000000,31.2959,31.439,30.8182,31.0363,220242.40969232,0
+IDCC.US,D,20130913,000000,31.2535,31.5496,30.909,31.4075,297293.36371404,0
+IDCC.US,D,20130916,000000,31.7331,31.9089,30.8854,31.0274,235660.30032377,0
+IDCC.US,D,20130917,000000,31.1124,31.4815,30.679,31.2535,230048.54475749,0
+IDCC.US,D,20130918,000000,31.2456,31.4647,30.8942,31.2614,325535.5190066,0
+IDCC.US,D,20130919,000000,31.3739,31.4075,31.0028,31.2801,201273.48037884,0
+IDCC.US,D,20130920,000000,31.4292,31.7331,30.8004,30.833,785424.91581693,0
+IDCC.US,D,20130923,000000,30.8626,32.4133,30.8626,32.052,405486.06581234,0
+IDCC.US,D,20130924,000000,32.1961,32.3047,31.5249,31.9158,277467.32206818,0
+IDCC.US,D,20130925,000000,31.9435,32.2948,31.5654,31.5792,263179.07712303,0
+IDCC.US,D,20130926,000000,32.0036,32.2306,31.6167,31.8359,217568.74604556,0
+IDCC.US,D,20130927,000000,31.6572,31.8763,31.1617,31.2446,204470.93489539,0
+IDCC.US,D,20130930,000000,31.0817,31.6986,30.9998,31.4618,387102.72861248,0
+IDCC.US,D,20131001,000000,31.4302,32.1783,31.2367,31.6572,514015.12877867,0
+IDCC.US,D,20131002,000000,31.4815,32.1112,31.0028,32.0944,352559.88585528,0
+IDCC.US,D,20131003,000000,32.0204,32.0204,30.9505,31.0926,405505.31538009,0
+IDCC.US,D,20131004,000000,31.1192,32.0697,31.1192,31.8842,245051.04997962,0
+IDCC.US,D,20131007,000000,31.8181,31.9089,31.3186,31.3285,370934.10483884,0
+IDCC.US,D,20131008,000000,31.3384,31.4973,30.148,30.2448,546473.9525433,0
+IDCC.US,D,20131009,000000,30.4382,30.6988,30.0681,30.2448,580795.93183897,0
+IDCC.US,D,20131010,000000,30.7373,31.0827,30.3109,31.0511,358810.92969783,0
+IDCC.US,D,20131011,000000,31.0571,31.5871,30.7293,31.5871,278638.50629541,0
+IDCC.US,D,20131014,000000,31.3285,32.205,31.218,32.1605,386719.7635278,0
+IDCC.US,D,20131015,000000,32.0856,33.57,31.1785,31.3186,541598.7462272,0
+IDCC.US,D,20131016,000000,31.6414,31.7075,31.212,31.3808,311560.33282115,0
+IDCC.US,D,20131017,000000,31.2871,31.4055,30.9673,31.1538,348476.9512223,0
+IDCC.US,D,20131018,000000,31.597,31.597,30.4955,30.6672,696066.39605787,0
+IDCC.US,D,20131021,000000,31.0344,31.0344,30.5113,30.5606,577828.45900026,0
+IDCC.US,D,20131022,000000,30.5606,30.8162,30.2368,30.3494,451699.21230089,0
+IDCC.US,D,20131023,000000,30.2773,30.8992,30.0681,30.3494,469027.87581516,0
+IDCC.US,D,20131024,000000,30.4658,30.5961,29.773,29.9555,355211.26052885,0
+IDCC.US,D,20131025,000000,30.1657,30.1657,29.4709,29.7285,456441.69791305,0
+IDCC.US,D,20131028,000000,29.8292,29.8292,29.3406,29.4827,420689.17179312,0
+IDCC.US,D,20131029,000000,29.5093,29.7443,29.1729,29.4018,353350.13126811,0
+IDCC.US,D,20131030,000000,29.4709,29.6545,29.0218,29.2587,622009.25638862,0
+IDCC.US,D,20131031,000000,30.1855,33.2186,30,32.7231,1874431.7251908,0
+IDCC.US,D,20131101,000000,32.736,32.7794,30.1164,30.1164,1109568.3871348,0
+IDCC.US,D,20131104,000000,30.2448,30.5053,27.8028,27.9597,1429304.7205734,0
+IDCC.US,D,20131105,000000,27.785,29.3347,27.7159,28.8797,1197489.2681236,0
+IDCC.US,D,20131106,000000,29.1481,29.2656,27.9193,28.1216,881683.89904627,0
+IDCC.US,D,20131107,000000,28.1877,28.5411,27.8838,28.0979,627173.20622095,0
+IDCC.US,D,20131108,000000,28.1621,28.3979,27.8216,28.325,542790.19315732,0
+IDCC.US,D,20131111,000000,28.1957,28.3585,27.7417,27.938,511312.08421272,0
+IDCC.US,D,20131112,000000,27.793,28.1552,27.7179,27.8669,346572.25715033,0
+IDCC.US,D,20131113,000000,27.6321,28.1048,27.4465,27.793,578623.77008882,0
+IDCC.US,D,20131114,000000,27.7249,28.0288,27.5057,27.9519,385265.91459521,0
+IDCC.US,D,20131115,000000,28.0633,28.2045,27.4129,27.5906,387316.500128,0
+IDCC.US,D,20131118,000000,27.5403,27.8433,27.3646,27.3971,542433.5695864,0
+IDCC.US,D,20131119,000000,27.4465,27.5748,26.9767,27.0566,491241.87699699,0
+IDCC.US,D,20131120,000000,27.103,27.3211,26.8,26.9767,621908.95600929,0
+IDCC.US,D,20131121,000000,27.1553,27.785,26.9855,27.4544,456441.69791305,0
+IDCC.US,D,20131122,000000,27.4287,27.8601,27.103,27.6922,382445.34635247,0
+IDCC.US,D,20131125,000000,27.7002,28.241,27.4732,28.1789,452758.9516622,0
+IDCC.US,D,20131126,000000,28.2549,28.5322,27.9943,28.4059,722963.10787832,0
+IDCC.US,D,20131127,000000,28.3585,28.6832,28.2904,28.6457,372825.62815392,0
+IDCC.US,D,20131129,000000,28.8579,28.9092,28.5362,28.6329,186340.88148169,0
+IDCC.US,D,20131202,000000,28.4987,28.853,27.7249,27.7673,605263.14558252,0
+IDCC.US,D,20131203,000000,27.7347,28.0653,26.951,27.1208,1219663.7570347,0
+IDCC.US,D,20131204,000000,27.032,28.1661,27.032,27.9034,914734.39373539,0
+IDCC.US,D,20131205,000000,27.9706,28.091,27.1553,27.5758,546827.53670879,0
+IDCC.US,D,20131206,000000,27.6834,28.2717,27.6173,27.8275,503594.02068069,0
+IDCC.US,D,20131209,000000,27.8601,28.1374,27.709,27.8216,440406.8079785,0
+IDCC.US,D,20131210,000000,27.6922,27.8838,27.1464,27.2274,538630.26025334,0
+IDCC.US,D,20131211,000000,27.2352,27.2955,26.6203,26.7585,458940.08917978,0
+IDCC.US,D,20131212,000000,26.8296,27.1553,26.4792,26.9767,433640.07834732,0
+IDCC.US,D,20131213,000000,27.1119,27.1938,26.8563,27.0665,539581.59415418,0
+IDCC.US,D,20131216,000000,27.025,27.2452,26.9599,27.1376,527346.97414726,0
+IDCC.US,D,20131217,000000,27.0853,27.1286,26.2176,26.874,808049.23673234,0
+IDCC.US,D,20131218,000000,26.7911,27.1701,26.6618,27.1622,596826.76923293,0
+IDCC.US,D,20131219,000000,27.1464,27.3478,26.9273,27.032,459091.04631633,0
+IDCC.US,D,20131220,000000,24.4746,25.6254,24.2307,24.3037,2737618.815901,0
+IDCC.US,D,20131223,000000,24.4746,24.7045,24.1014,24.2652,1155150.3504282,0
+IDCC.US,D,20131224,000000,26.3686,26.5088,24.8447,25.275,1437155.5048093,0
+IDCC.US,D,20131226,000000,25.346,25.5563,24.8733,25.1171,586161.49556509,0
+IDCC.US,D,20131227,000000,25.1783,25.429,24.4834,24.5407,751519.33506572,0
+IDCC.US,D,20131230,000000,24.4834,25.3283,24.4005,25.1871,656115.43789847,0
+IDCC.US,D,20131231,000000,25.2494,25.3105,24.8279,24.9158,510295.90966262,0
+IDCC.US,D,20140102,000000,24.8545,24.896,24.5002,24.7934,450453.05607296,0
+IDCC.US,D,20140103,000000,24.7934,24.9068,24.67,24.8358,415929.4628835,0
+IDCC.US,D,20140106,000000,24.8022,24.8358,24.5002,24.592,365537.13392323,0
+IDCC.US,D,20140107,000000,24.6966,24.743,24.4834,24.6423,379693.67129958,0
+IDCC.US,D,20140108,000000,24.6335,25.1625,24.5002,25.1358,457966.46630576,0
+IDCC.US,D,20140109,000000,25.2562,25.4517,24.2652,24.3205,471578.95010942,0
+IDCC.US,D,20140110,000000,24.2791,24.6107,24.1192,24.4656,401857.01572417,0
+IDCC.US,D,20140113,000000,24.3906,24.5485,23.3513,23.6968,650785.33390241,0
+IDCC.US,D,20140114,000000,23.7421,24.1014,23.6612,23.9741,281953.48448874,0
+IDCC.US,D,20140115,000000,24.0284,24.5159,23.8497,24.3117,432176.09806328,0
+IDCC.US,D,20140116,000000,24.2307,24.5002,23.9356,24.2307,364456.11872388,0
+IDCC.US,D,20140117,000000,24.1883,24.4834,24.1705,24.2476,377592.42900955,0
+IDCC.US,D,20140121,000000,24.3906,24.7934,24.3205,24.592,328592.14773804,0
+IDCC.US,D,20140122,000000,24.4341,24.7509,24.2732,24.4588,255555.23515946,0
+IDCC.US,D,20140123,000000,24.2386,24.287,23.8922,23.9839,404064.63720438,0
+IDCC.US,D,20140124,000000,23.7501,23.824,23.3513,23.4598,494423.12135122,0
+IDCC.US,D,20140127,000000,23.8734,24.2564,23.3276,23.7254,659912.66842066,0
+IDCC.US,D,20140128,000000,23.8152,24.2652,23.596,24.0945,566034.55278127,0
+IDCC.US,D,20140129,000000,23.7559,24.6966,23.7559,24.6107,1461014.8374661,0
+IDCC.US,D,20140130,000000,24.7509,24.9651,24.5742,24.8279,626838.87162321,0
+IDCC.US,D,20140131,000000,24.4261,24.592,24.0867,24.287,613977.12096175,0
+IDCC.US,D,20140203,000000,24.2386,24.5159,23.0897,23.1312,985748.07543008,0
+IDCC.US,D,20140204,000000,23.5556,23.5556,22.7008,22.7591,585739.01820977,0
+IDCC.US,D,20140205,000000,22.61,22.7265,22.3277,22.3632,524872.898124,0
+IDCC.US,D,20140206,000000,22.4155,22.5745,22.1777,22.4541,376612.72732466,0
+IDCC.US,D,20140207,000000,22.5074,22.7837,22.2941,22.6485,426882.46693243,0
+IDCC.US,D,20140210,000000,22.6012,22.7521,22.5379,22.6742,484539.98801506,0
+IDCC.US,D,20140211,000000,22.6012,23.4105,22.5469,23.3513,435812.24009747,0
+IDCC.US,D,20140212,000000,23.4105,23.7984,23.3838,23.6968,346363.55131053,0
+IDCC.US,D,20140213,000000,23.4263,24.2476,23.4263,24.1448,342542.00554487,0
+IDCC.US,D,20140214,000000,24.136,24.3808,24.0007,24.3205,261099.11067105,0
+IDCC.US,D,20140218,000000,24.4005,24.67,24.287,24.4005,337756.96825664,0
+IDCC.US,D,20140219,000000,24.1705,24.5002,23.9652,24.0007,404449.62855936,0
+IDCC.US,D,20140220,000000,25.346,26.3686,24.3294,25.6254,1767840.7897562,0
+IDCC.US,D,20140221,000000,25.3895,25.9531,25.3895,25.5563,1093398.750226,0
+IDCC.US,D,20140224,000000,25.575,25.9018,25.3994,25.575,833894.31427263,0
+IDCC.US,D,20140225,000000,25.6787,25.8159,25.4428,25.5129,484889.51963997,0
+IDCC.US,D,20140226,000000,25.5563,26.0301,25.3994,25.9629,460581.36811413,0
+IDCC.US,D,20140227,000000,25.8682,26.4318,25.6984,26.1989,666745.25183625,0
+IDCC.US,D,20140228,000000,26.4417,26.4417,25.6787,25.7705,291053.46435808,0
+IDCC.US,D,20140303,000000,25.4694,25.8347,25.355,25.5563,424350.64220592,0
+IDCC.US,D,20140304,000000,25.9629,26.7151,25.9629,26.6303,575373.63254475,0
+IDCC.US,D,20140305,000000,26.571,26.9332,26.3844,26.6125,372861.08788398,0
+IDCC.US,D,20140306,000000,26.6529,27.2777,26.5029,27.1464,415835.24131505,0
+IDCC.US,D,20140307,000000,27.2106,27.5916,26.9924,27.5511,359927.40462725,0
+IDCC.US,D,20140310,000000,27.4061,27.4061,26.7664,26.8187,322932.77481997,0
+IDCC.US,D,20140311,000000,26.8829,27.0931,26.1899,26.2759,246713.60475201,0
+IDCC.US,D,20140312,000000,26.037,26.6351,25.7942,26.6263,236016.92389469,0
+IDCC.US,D,20140313,000000,26.6874,26.6874,25.7517,25.8258,262725.19257823,0
+IDCC.US,D,20140314,000000,25.6984,26.1406,25.4656,25.9294,193300.10679036,0
+IDCC.US,D,20140317,000000,26.037,26.2462,25.8761,26.1071,226110.48845019,0
+IDCC.US,D,20140318,000000,26.0627,26.9273,25.9018,26.6964,290619.84251617,0
+IDCC.US,D,20140319,000000,26.7062,26.7822,25.8485,25.884,394808.63452277,0
+IDCC.US,D,20140320,000000,25.7705,27.0172,25.6984,26.5798,327692.48372958,0
+IDCC.US,D,20140321,000000,26.7743,27.3754,26.7664,26.9855,961668.89244693,0
+IDCC.US,D,20140324,000000,26.7407,27.3576,26.4013,27.2619,565970.72526715,0
+IDCC.US,D,20140325,000000,27.5412,28.0723,27.4465,27.9222,415016.62811817,0
+IDCC.US,D,20140326,000000,28.1492,28.3861,27.711,27.9479,520464.74710958,0
+IDCC.US,D,20140327,000000,27.9321,27.9321,26.951,27.0487,295965.14353939,0
+IDCC.US,D,20140328,000000,26.7901,28.1256,26.7901,27.4742,460153.82508308,0
+IDCC.US,D,20140331,000000,27.5916,28.2933,27.3981,27.9706,457430.51781423,0
+IDCC.US,D,20140401,000000,27.9617,29.5163,27.9222,29.3831,674430.89504364,0
+IDCC.US,D,20140402,000000,29.3742,29.5598,28.8668,29.1709,297667.21058242,0
+IDCC.US,D,20140403,000000,30,30.2714,28.8767,29.0643,363167.41081987,0
+IDCC.US,D,20140404,000000,29.1709,29.4422,27.7268,27.9706,438327.85466166,0
+IDCC.US,D,20140407,000000,27.9479,28.0486,27.327,27.7426,464167.86652623,0
+IDCC.US,D,20140408,000000,27.8038,28.8451,27.5985,28.7958,371712.19262994,0
+IDCC.US,D,20140409,000000,29.0919,29.5992,28.3783,28.7958,508906.90137929,0
+IDCC.US,D,20140410,000000,28.7247,28.9211,27.9124,28.1266,435984.47307206,0
+IDCC.US,D,20140411,000000,27.8453,28.555,27.3192,27.4968,336584.77089427,0
+IDCC.US,D,20140414,000000,27.8541,28.0653,27.2076,27.4722,305651.72865749,0
+IDCC.US,D,20140415,000000,27.5906,27.8038,26.6489,27.5393,345115.36881231,0
+IDCC.US,D,20140416,000000,27.6844,27.941,26.9717,27.8867,353016.80980552,0
+IDCC.US,D,20140417,000000,27.8225,28.5914,27.8038,28.4632,534614.19253991,0
+IDCC.US,D,20140421,000000,28.4384,29.0761,28.4384,29.0494,369388.06060809,0
+IDCC.US,D,20140422,000000,29.1334,29.6091,28.7158,29.2429,459345.34323764,0
+IDCC.US,D,20140423,000000,29.234,29.5992,28.9122,29.2685,291406.03538842,0
+IDCC.US,D,20140424,000000,29.4137,29.6436,29.1837,29.3692,269645.9187514,0
+IDCC.US,D,20140425,000000,28.9044,29.2083,28.7958,29.1747,457805.37781776,0
+IDCC.US,D,20140428,000000,29.3278,29.5123,28.776,29.311,391304.20005739,0
+IDCC.US,D,20140429,000000,29.5123,29.5123,28.9615,29.2528,330103.74537388,0
+IDCC.US,D,20140430,000000,28.9122,29.4729,28.8214,29.4225,389707.4990694,0
+IDCC.US,D,20140501,000000,28.5727,29.3376,27.9894,28.6437,882717.29689382,0
+IDCC.US,D,20140502,000000,28.5914,29.5222,28.5914,29.3524,435123.3081991,0
+IDCC.US,D,20140505,000000,29.2005,29.4699,28.7888,29.0307,482768.01464705,0
+IDCC.US,D,20140506,000000,28.8214,29.4798,28.7079,29.466,406872.03469024,0
+IDCC.US,D,20140507,000000,29.5814,29.5814,28.8886,29.234,438185.00260626,0
+IDCC.US,D,20140508,000000,29.2083,29.8203,29.158,29.2775,435080.75652302,0
+IDCC.US,D,20140509,000000,29.1747,29.5814,28.9774,29.3692,240196.10636641,0
+IDCC.US,D,20140512,000000,29.4374,30.0858,29.4294,29.9131,535557.42135959,0
+IDCC.US,D,20140513,000000,29.8361,30.0068,29.5311,29.5814,393086.30477684,0
+IDCC.US,D,20140514,000000,29.5222,29.5479,28.9695,29.0593,296161.69175746,0
+IDCC.US,D,20140515,000000,28.853,29.3524,28.6349,29.2005,678340.58356689,0
+IDCC.US,D,20140516,000000,28.9872,29.3524,28.8076,29.3189,224923.09406065,0
+IDCC.US,D,20140519,000000,29.2685,29.8449,29.2685,29.764,277327.50941822,0
+IDCC.US,D,20140520,000000,29.8104,30.0325,29.457,29.6673,463314.80673442,0
+IDCC.US,D,20140521,000000,29.7788,29.8884,29.5222,29.7591,314102.28889911,0
+IDCC.US,D,20140522,000000,30.5063,31.6927,30.5063,31.5713,981361.2002537,0
+IDCC.US,D,20140523,000000,31.4894,31.9819,31.3275,31.9543,485733.46121547,0
+IDCC.US,D,20140527,000000,32.0391,32.1566,31.8704,32.132,288219.72535846,0
+IDCC.US,D,20140528,000000,32.0303,32.3264,31.9187,32.132,330395.52829554,0
+IDCC.US,D,20140529,000000,31.9543,32.6077,31.9543,32.4547,444333.71979921,0
+IDCC.US,D,20140530,000000,32.4971,32.581,32.0145,32.1921,215321.6122947,0
+IDCC.US,D,20140602,000000,32.5061,32.5662,31.4528,31.7006,322630.86054686,0
+IDCC.US,D,20140603,000000,35.5885,38.7194,35.2619,38.2605,5010511.5278111,0
+IDCC.US,D,20140604,000000,38.979,39.5564,37.4807,37.7077,1727835.122299,0
+IDCC.US,D,20140605,000000,37.8103,38.979,37.6652,38.979,747385.7436755,0
+IDCC.US,D,20140606,000000,39.1655,39.8111,39.0205,39.7953,666062.39874875,0
+IDCC.US,D,20140609,000000,39.7242,41.2265,39.6581,41.2265,832511.38480017,0
+IDCC.US,D,20140610,000000,41.1397,41.6075,40.5819,41.3874,584856.57749877,0
+IDCC.US,D,20140611,000000,40.9807,40.9807,40.276,40.5909,468125.17240127,0
+IDCC.US,D,20140612,000000,41.5048,41.5048,40.6994,40.8771,727966.98235779,0
+IDCC.US,D,20140613,000000,40.7596,41.1061,35.6912,38.1805,3757382.9038131,0
+IDCC.US,D,20140616,000000,37.8183,39.2337,37.4106,39.1567,716565.15943978,0
+IDCC.US,D,20140617,000000,39.2515,40.3619,38.979,39.8031,571645.2952124,0
+IDCC.US,D,20140618,000000,39.8111,40.1092,39.5189,39.7085,451398.31116293,0
+IDCC.US,D,20140619,000000,39.9029,39.9966,39.2169,39.5969,390711.51599776,0
+IDCC.US,D,20140620,000000,39.8348,40.6155,39.7341,40.276,772587.48039893,0
+IDCC.US,D,20140623,000000,40.4705,40.5553,39.5761,39.8861,487101.19366076,0
+IDCC.US,D,20140624,000000,39.9305,40.9195,39.6818,39.8555,449825.92541841,0
+IDCC.US,D,20140625,000000,39.6058,40.0311,39.3373,39.9117,324432.21483407,0
+IDCC.US,D,20140626,000000,39.8604,40.428,39.5476,40.3016,308330.45797998,0
+IDCC.US,D,20140627,000000,40.3283,40.3283,39.8436,40.0884,597578.51551027,0
+IDCC.US,D,20140630,000000,39.9217,40.6056,39.3945,40.5069,429568.28820092,0
+IDCC.US,D,20140701,000000,40.6747,41.4298,40.6412,40.886,880345.54752017,0
+IDCC.US,D,20140702,000000,40.8031,41.3341,40.6994,40.9708,324882.0468383,0
+IDCC.US,D,20140703,000000,41.0478,41.4633,41.0231,41.1297,228265.42690289,0
+IDCC.US,D,20140707,000000,40.9698,41.2501,40.6639,40.6895,329551.58672004,0
+IDCC.US,D,20140708,000000,40.731,40.7853,39.2948,39.8061,840584.04563283,0
+IDCC.US,D,20140709,000000,39.8722,40.6204,39.5919,39.9917,421488.53542226,0
+IDCC.US,D,20140710,000000,38.7431,39.973,38.7253,39.661,508918.04586588,0
+IDCC.US,D,20140711,000000,39.661,40.2128,39.3531,39.4982,403236.9057912,0
+IDCC.US,D,20140714,000000,39.8308,40.273,39.4291,39.9828,284436.6787283,0
+IDCC.US,D,20140715,000000,40.0095,40.1872,39.5228,40.0776,654192.5073939,0
+IDCC.US,D,20140716,000000,40.2898,40.4862,39.6077,39.6512,512654.48827939,0
+IDCC.US,D,20140717,000000,39.3531,39.6689,38.6898,38.8181,504740.88966445,0
+IDCC.US,D,20140718,000000,38.8083,39.7025,38.8083,39.5071,476506.83945305,0
+IDCC.US,D,20140721,000000,38.291,39.5919,38.291,39.1073,316017.11432252,0
+IDCC.US,D,20140722,000000,39.438,39.6512,38.9297,39.054,380623.72936237,0
+IDCC.US,D,20140723,000000,39.2425,39.2525,37.9505,38.0275,403916.71947326,0
+IDCC.US,D,20140724,000000,38.2653,38.6454,38.0335,38.3167,430432.49247932,0
+IDCC.US,D,20140725,000000,38.1282,38.3167,37.8646,38.1282,339963.57660171,0
+IDCC.US,D,20140728,000000,38.2308,38.3591,37.4827,38.1637,293512.34335417,0
+IDCC.US,D,20140729,000000,38.3591,38.9543,38.1992,38.4352,368136.83870443,0
+IDCC.US,D,20140730,000000,38.8586,39.0738,38.5536,38.9721,308987.98268886,0
+IDCC.US,D,20140731,000000,38.5042,38.8517,37.4975,37.5152,409912.45325937,0
+IDCC.US,D,20140801,000000,37.6189,37.9407,36.9526,37.4481,417587.96511531,0
+IDCC.US,D,20140804,000000,37.6682,38.4065,37.4649,38.3503,426981.75417661,0
+IDCC.US,D,20140805,000000,38.1559,38.9543,37.9249,38.2308,327132.21999459,0
+IDCC.US,D,20140806,000000,38.0008,38.4352,37.6189,37.8222,448678.04329951,0
+IDCC.US,D,20140807,000000,37.8646,38.4875,36.4709,36.5785,568295.87042415,0
+IDCC.US,D,20140808,000000,36.5608,37.2162,36.3753,36.5528,371390.01565394,0
+IDCC.US,D,20140811,000000,36.8983,37.4402,36.5953,37.0385,290325.02018907,0
+IDCC.US,D,20140812,000000,36.7917,36.8983,35.7583,36.1107,428545.02170482,0
+IDCC.US,D,20140813,000000,36.1817,36.4344,35.7484,36.4157,441279.11733806,0
+IDCC.US,D,20140814,000000,36.4799,36.5785,36.1817,36.4887,310058.86653677,0
+IDCC.US,D,20140815,000000,36.3753,36.9447,35.6695,36.1639,463507.30241191,0
+IDCC.US,D,20140818,000000,36.5203,37.1717,36.4246,36.7503,366421.60090452,0
+IDCC.US,D,20140819,000000,37.1589,37.3889,36.7019,36.7582,303691.31215258,0
+IDCC.US,D,20140820,000000,36.5855,37.6426,36.4621,37.309,513290.73715024,0
+IDCC.US,D,20140821,000000,37.6346,37.8143,36.8431,37.5408,358410.74131569,0
+IDCC.US,D,20140822,000000,37.5755,37.6584,37.1145,37.2527,343733.45247499,0
+IDCC.US,D,20140825,000000,37.456,37.6258,36.9121,37.08,347212.55856176,0
+IDCC.US,D,20140826,000000,37.1491,37.8143,37.1491,37.4314,348135.52467854,0
+IDCC.US,D,20140827,000000,37.4975,38.1114,37.1421,37.1757,426003.06562686,0
+IDCC.US,D,20140828,000000,36.3081,37.7462,36.3081,37.38,346967.37985675,0
+IDCC.US,D,20140829,000000,37.533,37.8055,37.38,37.756,283486.35796261,0
+IDCC.US,D,20140902,000000,37.7718,38.0611,37.2428,37.6682,534899.8966507,0
+IDCC.US,D,20140903,000000,37.7205,37.9249,37.4885,37.6189,370471.10207773,0
+IDCC.US,D,20140904,000000,37.7462,38.291,37.1244,37.2339,373361.57664545,0
+IDCC.US,D,20140905,000000,37.1421,37.6929,36.8233,37.686,329435.0761784,0
+IDCC.US,D,20140908,000000,37.6346,38.1479,37.301,37.4126,415348.93644561,0
+IDCC.US,D,20140909,000000,37.4975,37.5063,36.0169,36.086,714563.20439393,0
+IDCC.US,D,20140910,000000,36.1966,36.9625,36.1966,36.7019,507188.62417395,0
+IDCC.US,D,20140911,000000,36.3081,37.1757,36.2933,37.0138,348483.03003316,0
+IDCC.US,D,20140912,000000,36.7917,37.1491,35.7948,35.8284,441164.63306671,0
+IDCC.US,D,20140915,000000,35.7732,36.3584,35.7732,36.0011,368035.52518997,0
+IDCC.US,D,20140916,000000,36.0583,36.5697,34.9726,35.8284,670103.7948408,0
+IDCC.US,D,20140917,000000,35.7662,36.1107,34.9301,35.0131,644339.76811208,0
+IDCC.US,D,20140918,000000,35.098,35.7583,34.9301,35.6132,391669.94184461,0
+IDCC.US,D,20140919,000000,35.7396,36.0495,34.8187,34.8927,558635.62681981,0
+IDCC.US,D,20140922,000000,34.6627,34.8187,34.2215,34.2383,462013.94120868,0
+IDCC.US,D,20140923,000000,34.1988,34.5502,33.9491,34.1386,386881.86515094,0
+IDCC.US,D,20140924,000000,34.1563,34.7841,33.9738,34.644,347418.22499612,0
+IDCC.US,D,20140925,000000,34.3943,34.6193,33.5237,33.8415,586954.78038336,0
+IDCC.US,D,20140926,000000,34.0467,34.5127,33.8888,34.3853,352189.07839233,0
+IDCC.US,D,20140929,000000,33.9944,34.4031,33.7882,34.0764,303605.19566528,0
+IDCC.US,D,20140930,000000,34.0863,34.1909,33.8297,33.881,514135.69186088,0
+IDCC.US,D,20141001,000000,33.8583,34.0932,33.1851,33.1851,554564.84980856,0
+IDCC.US,D,20141002,000000,33.2591,33.9224,33.0203,33.5326,429095.15408837,0
+IDCC.US,D,20141003,000000,33.9224,34.111,33.4151,33.5079,392737.78628708,0
+IDCC.US,D,20141006,000000,33.4822,34.0794,33.2937,33.569,414430.02286941,0
+IDCC.US,D,20141007,000000,33.3124,34.0705,33.1595,33.2176,629761.76651556,0
+IDCC.US,D,20141008,000000,33.346,34.9904,33.3036,34.9381,530916.2492619,0
+IDCC.US,D,20141009,000000,34.7752,34.9292,33.9333,33.9609,506230.1983271,0
+IDCC.US,D,20141010,000000,33.7902,34.2028,33.1663,33.2019,417647.74008885,0
+IDCC.US,D,20141013,000000,33.3036,34.7061,33.0439,33.8188,534966.76357025,0
+IDCC.US,D,20141014,000000,34.1327,35.1335,34.031,35.0644,499407.74626295,0
+IDCC.US,D,20141015,000000,34.5552,35.4919,33.8602,35.3536,790397.38310692,0
+IDCC.US,D,20141016,000000,34.7417,36.2567,34.6864,36.0623,578008.79705601,0
+IDCC.US,D,20141017,000000,36.6466,36.7177,35.4751,35.6724,381974.23851021,0
+IDCC.US,D,20141020,000000,35.4671,37.0642,35.2974,37.0395,362677.05340986,0
+IDCC.US,D,20141021,000000,37.3316,37.8764,37.0573,37.6376,361738.8902659,0
+IDCC.US,D,20141022,000000,37.3829,37.8854,36.4601,36.5351,419330.55756413,0
+IDCC.US,D,20141023,000000,37.2044,37.8103,36.9121,37.0987,493032.08679761,0
+IDCC.US,D,20141024,000000,37.0987,37.4777,36.8135,37.3405,344020.16972093,0
+IDCC.US,D,20141027,000000,37.1165,38.066,36.8431,38.0245,326570.94312444,0
+IDCC.US,D,20141028,000000,38.2545,41.4801,38.0245,39.3758,1506694.0617334,0
+IDCC.US,D,20141029,000000,39.4775,39.5544,38.1084,38.7598,534183.61010343,0
+IDCC.US,D,20141030,000000,39.0333,41.2976,38.1549,41.2324,886916.74206844,0
+IDCC.US,D,20141031,000000,42.1187,42.7179,42.0249,42.2727,1000849.8678964,0
+IDCC.US,D,20141103,000000,42.3952,42.7337,41.8907,42.6942,662008.84503496,0
+IDCC.US,D,20141104,000000,42.5817,43.2924,42.3152,42.7504,570801.35363689,0
+IDCC.US,D,20141105,000000,43.0446,43.1058,41.5384,42.3596,485545.01807856,0
+IDCC.US,D,20141106,000000,42.3872,42.411,41.1258,41.4278,605830.50126353,0
+IDCC.US,D,20141107,000000,41.4456,42.4356,41.189,42.407,994830.83200196,0
+IDCC.US,D,20141110,000000,42.48,42.8748,42.0724,42.5047,501798.74520435,0
+IDCC.US,D,20141111,000000,42.3497,42.9746,42.2826,42.9498,341010.14520615,0
+IDCC.US,D,20141112,000000,42.7692,43.5253,42.5995,43.318,294376.54763257,0
+IDCC.US,D,20141113,000000,43.4533,43.5895,42.2727,42.48,413020.75188318,0
+IDCC.US,D,20141114,000000,42.9646,43.7789,42.7899,43.3545,620358.85923796,0
+IDCC.US,D,20141117,000000,43.3269,43.4967,42.2234,42.4445,541705.12541739,0
+IDCC.US,D,20141118,000000,42.5817,43.4078,42.3952,42.8314,425376.94810746,0
+IDCC.US,D,20141119,000000,42.5817,42.6172,41.4545,42.0437,500603.24573365,0
+IDCC.US,D,20141120,000000,41.9332,43.1532,41.7436,43.1285,315458.87685781,0
+IDCC.US,D,20141121,000000,43.7612,43.8155,42.7248,42.8127,413571.89740188,0
+IDCC.US,D,20141124,000000,43.0169,43.2311,42.48,43.0446,463341.14824818,0
+IDCC.US,D,20141125,000000,43.1058,43.4078,42.8403,43.088,308658.71376685,0
+IDCC.US,D,20141126,000000,43.088,43.6151,42.8314,43.4888,344806.36259319,0
+IDCC.US,D,20141128,000000,43.6674,43.6674,42.5195,42.6606,276310.32173298,0
+IDCC.US,D,20141201,000000,42.5995,43.4,42.2915,43.0535,483524.82660011,0
+IDCC.US,D,20141202,000000,43.0535,43.7711,42.5995,43.7109,780054.28641508,0
+IDCC.US,D,20141203,000000,43.8322,45.755,43.7434,45.3108,831522.56489898,0
+IDCC.US,D,20141204,000000,45.5695,45.5695,44.3445,44.5992,307603.02694611,0
+IDCC.US,D,20141205,000000,44.5903,45.1065,44.4196,44.5617,279467.25084374,0
+IDCC.US,D,20141208,000000,44.4284,45.3118,43.7977,43.9507,301853.48500016,0
+IDCC.US,D,20141209,000000,43.6072,45.7461,43.0446,45.6543,553272.08936398,0
+IDCC.US,D,20141210,000000,45.3187,46.0965,45.0364,45.1016,537416.52435004,0
+IDCC.US,D,20141211,000000,45.4303,46.0965,44.84,44.9822,262048.41830159,0
+IDCC.US,D,20141212,000000,44.1974,44.9752,43.9596,44.2685,293152.68037782,0
+IDCC.US,D,20141215,000000,44.4807,44.762,44.1303,44.4363,361652.77377861,0
+IDCC.US,D,20141216,000000,44.1708,45.4954,43.847,44.3268,447441.00528788,0
+IDCC.US,D,20141217,000000,44.3357,45.373,43.8816,45.3631,626045.58680494,0
+IDCC.US,D,20141218,000000,45.755,45.7718,44.9752,45.4234,490867.01699347,0
+IDCC.US,D,20141219,000000,45.5418,46.0037,44.991,45.9692,1650274.5612995,0
+IDCC.US,D,20141222,000000,45.8665,46.9522,45.6266,46.7184,360301.25149563,0
+IDCC.US,D,20141223,000000,46.8841,46.9522,46.2436,46.3353,352092.83055359,0
+IDCC.US,D,20141224,000000,46.4972,46.8753,46.4074,46.4617,132374.21173106,0
+IDCC.US,D,20141226,000000,46.7016,46.8654,46.2515,46.4884,185218.32774141,0
+IDCC.US,D,20141229,000000,46.3265,46.7095,46.0886,46.4529,170998.9759861,0
+IDCC.US,D,20141230,000000,46.2515,46.5762,45.8488,45.9159,125923.580265,0
+IDCC.US,D,20141231,000000,45.9781,46.5673,45.2329,45.2417,245440.09387517,0
+IDCC.US,D,20150102,000000,45.4372,45.7629,44.233,44.8035,262920.72766115,0
+IDCC.US,D,20150105,000000,44.6594,44.991,44.0553,44.1303,346152.81920044,0
+IDCC.US,D,20150106,000000,44.4196,44.4551,43.0259,43.5066,530603.1905022,0
+IDCC.US,D,20150107,000000,43.5164,44.1639,43.4523,44.0198,318892.39186306,0
+IDCC.US,D,20150108,000000,44.4807,45.1638,44.308,44.6673,383593.22847137,0
+IDCC.US,D,20150109,000000,44.7048,44.7048,43.547,43.9922,325307.56359905,0
+IDCC.US,D,20150112,000000,44.1126,44.1393,42.9203,43.5046,258351.48815873,0
+IDCC.US,D,20150113,000000,43.9744,45.1598,43.8145,44.6979,484948.28147836,0
+IDCC.US,D,20150114,000000,44.5262,45.3938,43.9507,45.2477,352831.40607405,0
+IDCC.US,D,20150115,000000,45.2013,45.5024,44.3376,44.4481,369169.22341684,0
+IDCC.US,D,20150116,000000,44.2942,44.7236,44.1896,44.6386,374430.43422306,0
+IDCC.US,D,20150120,000000,44.6436,45.068,44.078,44.4985,866570.96209337,0
+IDCC.US,D,20150121,000000,44.5262,45.1944,43.7276,44.1688,386373.27130832,0
+IDCC.US,D,20150122,000000,44.6298,45.1283,43.7701,45.0917,407833.49994252,0
+IDCC.US,D,20150123,000000,45.0217,45.599,44.8075,44.844,258590.58805287,0
+IDCC.US,D,20150126,000000,44.7985,44.9417,43.9141,44.4433,461278.40509365,0
+IDCC.US,D,20150127,000000,43.6665,44.5923,43.5322,43.6931,430139.69642251,0
+IDCC.US,D,20150128,000000,44.2162,44.8864,43.1117,43.3515,317957.26812454,0
+IDCC.US,D,20150129,000000,43.3693,44.1984,42.8364,44.1393,258162.03188668,0
+IDCC.US,D,20150130,000000,43.9073,44.4985,42.8532,42.9103,361583.88058877,0
+IDCC.US,D,20150202,000000,42.9203,43.6132,42.1543,43.5569,400421.40322419,0
+IDCC.US,D,20150203,000000,43.7789,44.2844,43.1768,43.3565,346678.63634052,0
+IDCC.US,D,20150204,000000,42.9696,43.5234,42.8945,43.2982,473157.4146648,0
+IDCC.US,D,20150205,000000,43.4325,43.4868,43.0317,43.2459,227307.00105604,0
+IDCC.US,D,20150206,000000,43.2459,43.5234,42.0349,42.2165,434340.15473228,0
+IDCC.US,D,20150209,000000,41.9726,42.1632,41.0054,41.0567,612467.5495962,0
+IDCC.US,D,20150210,000000,41.3755,43.1403,41.3755,43.1265,457849.95576412,0
+IDCC.US,D,20150211,000000,43.1265,43.6665,42.8364,43.5875,481776.15534043,0
+IDCC.US,D,20150212,000000,43.7869,43.9468,42.7218,43.2371,391109.67810961,0
+IDCC.US,D,20150213,000000,43.5875,43.5875,42.3715,43.1492,259327.13730304,0
+IDCC.US,D,20150217,000000,43.0762,44.1481,42.8176,43.6931,401109.32198741,0
+IDCC.US,D,20150218,000000,43.7276,44.1215,41.5433,42.1898,1067200.0885202,0
+IDCC.US,D,20150219,000000,42.9203,45.4273,41.7604,43.2016,943355.46157205,0
+IDCC.US,D,20150220,000000,43.3427,44.3544,43.1068,44.3544,529985.17806395,0
+IDCC.US,D,20150223,000000,44.3958,44.8864,44.0109,44.7502,574235.88177729,0
+IDCC.US,D,20150224,000000,44.8696,47.1616,44.7571,46.1143,893846.58645792,0
+IDCC.US,D,20150225,000000,46.1143,46.364,45.2704,45.5911,269120.10161132,0
+IDCC.US,D,20150226,000000,45.6514,45.8152,45.0315,45.2289,246832.14156394,0
+IDCC.US,D,20150227,000000,45.1283,45.6158,44.7985,45.3938,334865.48055378,0
+IDCC.US,D,20150302,000000,45.829,46.7845,45.1183,46.4163,664130.35002788,0
+IDCC.US,D,20150303,000000,46.1736,48.1684,45.6829,47.5988,1223664.627721,0
+IDCC.US,D,20150304,000000,47.658,48.0795,47.3253,47.6925,457506.50295008,0
+IDCC.US,D,20150305,000000,48.043,48.3104,45.2289,46.0284,1581350.9774083,0
+IDCC.US,D,20150306,000000,46.0127,46.4627,44.6298,44.7078,4263136.9286221,0
+IDCC.US,D,20150309,000000,44.8775,45.5398,44.7334,45.3405,699184.82603313,0
+IDCC.US,D,20150310,000000,45.068,45.838,44.8163,45.6248,868886.98903406,0
+IDCC.US,D,20150311,000000,45.6158,46.0965,45.2714,45.53,596804.48025975,0
+IDCC.US,D,20150312,000000,45.7274,45.9307,45.2477,45.9228,560814.88051597,0
+IDCC.US,D,20150313,000000,45.9494,46.284,44.9772,45.378,597740.61713342,0
+IDCC.US,D,20150316,000000,45.5585,46.062,45.2802,45.3325,321346.20518343,0
+IDCC.US,D,20150317,000000,45.4342,46.0195,44.7334,46.0027,696271.04935709,0
+IDCC.US,D,20150318,000000,45.7274,46.6552,45.3691,46.3097,557322.60367233,0
+IDCC.US,D,20150319,000000,46.3186,46.4084,45.908,45.9494,463096.98267832,0
+IDCC.US,D,20150320,000000,46.0195,46.1646,45.6642,45.753,650385.14552027,0
+IDCC.US,D,20150323,000000,45.8744,46.6315,45.8478,46.4331,371193.46743587,0
+IDCC.US,D,20150324,000000,46.4331,47.1191,45.8823,45.9307,436306.65004806,0
+IDCC.US,D,20150325,000000,45.8744,46.0284,44.6436,44.6703,585276.01544866,0
+IDCC.US,D,20150326,000000,44.5528,44.6022,43.1325,43.5973,849552.31793336,0
+IDCC.US,D,20150327,000000,43.3605,43.8717,43.1768,43.4058,337419.59425347,0
+IDCC.US,D,20150330,000000,43.548,44.2241,43.3605,44.0109,310399.27994537,0
+IDCC.US,D,20150331,000000,43.7099,43.8392,43.315,43.5647,313492.38154202,0
+IDCC.US,D,20150401,000000,43.5737,43.701,42.7071,43.5391,328222.35341024,0
+IDCC.US,D,20150402,000000,43.6398,43.8993,42.9953,43.1403,290719.12976034,0
+IDCC.US,D,20150406,000000,42.9449,43.9339,42.862,43.8234,386573.87206697,0
+IDCC.US,D,20150407,000000,43.6833,44.3712,43.6309,43.6309,379733.18357022,0
+IDCC.US,D,20150408,000000,43.5805,44.4294,43.3772,44.3011,400201.55289779,0
+IDCC.US,D,20150409,000000,44.388,45.3799,43.9823,45.2201,487266.33468934,0
+IDCC.US,D,20150410,000000,45.3237,45.5024,44.3011,44.3791,391232.26746211,0
+IDCC.US,D,20150413,000000,44.5074,44.9802,43.9122,43.9319,363149.17438727,0
+IDCC.US,D,20150414,000000,43.8293,44.3277,43.1906,43.3111,473369.15991003,0
+IDCC.US,D,20150415,000000,43.5104,44.0722,43.163,43.853,381530.48531685,0
+IDCC.US,D,20150416,000000,43.7494,44.388,43.2844,44.1974,325429.13981641,0
+IDCC.US,D,20150417,000000,43.5362,44.0622,42.7228,42.9045,393315.27331954,0
+IDCC.US,D,20150420,000000,43.0959,44.4146,43.0959,44.4048,375702.93196476,0
+IDCC.US,D,20150421,000000,44.6989,45.1884,44.3465,44.9407,325814.13117138,0
+IDCC.US,D,20150422,000000,44.8884,45.6533,43.0782,45.3888,1123843.4613231,0
+IDCC.US,D,20150423,000000,44.7256,46.3353,44.4916,46.0255,571755.72694316,0
+IDCC.US,D,20150424,000000,46.0768,46.6216,45.4313,46.4074,458821.55236785,0
+IDCC.US,D,20150427,000000,46.363,49.6617,45.1312,46.4529,1106154.1216973,0
+IDCC.US,D,20150428,000000,46.8111,47.2227,45.983,47.1398,818342.68980209,0
+IDCC.US,D,20150429,000000,48.2749,48.8701,46.4449,47.8001,702396.46444171,0
+IDCC.US,D,20150430,000000,47.4122,48.0686,47.0756,47.1645,662489.07109353,0
+IDCC.US,D,20150501,000000,47.5889,48.5513,47.4122,48.1131,598208.68557025,0
+IDCC.US,D,20150504,000000,48.0232,48.8256,47.6876,48.5068,554240.64656227,0
+IDCC.US,D,20150505,000000,48.4644,48.7507,47.0658,47.1793,666317.7088052,0
+IDCC.US,D,20150506,000000,47.3964,47.8071,46.6552,47.8001,463391.80500542,0
+IDCC.US,D,20150507,000000,47.5248,48.4239,47.5248,48.1041,347038.29931688,0
+IDCC.US,D,20150508,000000,48.4151,49.0152,48.1041,48.3618,325556.79484464,0
+IDCC.US,D,20150511,000000,48.188,48.8,48.0765,48.3706,297480.79371581,0
+IDCC.US,D,20150512,000000,48.0232,48.6371,47.4902,48.497,405191.24348525,0
+IDCC.US,D,20150513,000000,48.6964,49.0152,48.1969,48.2305,402015.06480674,0
+IDCC.US,D,20150514,000000,48.2147,49.0349,48.1564,48.9658,324746.28672891,0
+IDCC.US,D,20150515,000000,48.7507,49.0586,48.266,48.6056,269041.07707004,0
+IDCC.US,D,20150518,000000,48.3864,49.7228,48.2749,49.714,488271.36475285,0
+IDCC.US,D,20150519,000000,49.6903,50.165,49.5768,49.8098,531265.78088681,0
+IDCC.US,D,20150520,000000,49.9825,50.3102,49.6094,49.6715,241440.23632405,0
+IDCC.US,D,20150521,000000,49.5166,49.9124,49.1712,49.5521,380553.82303739,0
+IDCC.US,D,20150522,000000,49.4396,49.7228,49.2678,49.3527,274741.98852905,0
+IDCC.US,D,20150526,000000,49.178,49.3744,48.6056,48.7753,267384.60110852,0
+IDCC.US,D,20150527,000000,48.9056,49.8769,48.7507,49.8098,237610.58547724,0
+IDCC.US,D,20150528,000000,49.9913,50.852,49.8601,50.7494,677056.9413386,0
+IDCC.US,D,20150529,000000,50.2914,50.852,50.1009,50.5333,369299.9178505,0
+IDCC.US,D,20150601,000000,51.2035,52.3089,50.0328,52.1184,889193.25673849,0
+IDCC.US,D,20150602,000000,51.4561,51.6367,50.4573,51.2193,589338.68737875,0
+IDCC.US,D,20150603,000000,51.4926,51.6012,50.9873,51.2478,340524.85347185,0
+IDCC.US,D,20150604,000000,50.9152,51.2578,50.2145,50.3437,294348.17984852,0
+IDCC.US,D,20150605,000000,50.2312,50.3526,49.4554,49.9124,318945.07489058,0
+IDCC.US,D,20150608,000000,49.6192,49.9124,49.3211,49.5433,258613.89016119,0
+IDCC.US,D,20150609,000000,49.3932,49.6715,48.6194,48.956,389675.07874477,0
+IDCC.US,D,20150610,000000,49.4653,49.7228,49.0349,49.0961,333122.88810496,0
+IDCC.US,D,20150611,000000,49.1297,49.2945,48.1969,48.5611,561668.95344292,0
+IDCC.US,D,20150612,000000,49.0586,51.8963,48.8089,51.4107,1177395.7587995,0
+IDCC.US,D,20150615,000000,51.2123,51.611,50.396,51.0139,453762.96859056,0
+IDCC.US,D,20150616,000000,51.3614,52.0671,50.939,51.6703,490774.8216953,0
+IDCC.US,D,20150617,000000,51.844,51.844,50.8875,51.0514,314769.94495944,0
+IDCC.US,D,20150618,000000,51.1857,51.8775,50.852,51.6634,346093.04422691,0
+IDCC.US,D,20150619,000000,51.7503,51.7503,50.8698,51.0139,655988.79600539,0
+IDCC.US,D,20150622,000000,51.2864,51.3269,50.5786,51.1225,414430.02286941,0
+IDCC.US,D,20150623,000000,51.5084,51.5084,50.5155,51.1778,286589.59091071,0
+IDCC.US,D,20150624,000000,51.1363,51.1363,49.7673,49.9647,316626.00854446,0
+IDCC.US,D,20150625,000000,49.9647,50.172,49.5166,50.0091,268012.74489821,0
+IDCC.US,D,20150626,000000,50.1207,50.3437,48.9214,49.6192,834777.76811878,0
+IDCC.US,D,20150629,000000,49.2768,50.3359,48.9806,48.9806,536021.43725584,0
+IDCC.US,D,20150630,000000,49.1712,49.6903,48.8889,49.0349,361816.90167204,0
+IDCC.US,D,20150701,000000,49.2846,49.4297,48.7753,49.0961,336001.20505095,0
+IDCC.US,D,20150702,000000,49.1948,49.3646,47.6629,47.8613,631509.4246401,0
+IDCC.US,D,20150706,000000,47.7439,49.2185,47.7439,48.6993,553743.19720624,0
+IDCC.US,D,20150707,000000,48.6144,49.1247,47.7162,48.4822,346813.38331476,0
+IDCC.US,D,20150708,000000,48.2147,48.3796,47.6521,47.8879,339760.94957278,0
+IDCC.US,D,20150709,000000,48.2768,48.572,47.353,47.4182,282307.06865423,0
+IDCC.US,D,20150710,000000,47.8426,48.2147,47.5791,48.0065,234791.03036965,0
+IDCC.US,D,20150713,000000,48.1476,48.4822,47.9907,48.4358,227510.64122012,0
+IDCC.US,D,20150714,000000,48.4822,49.3705,48.4822,49.2826,295432.2344533,0
+IDCC.US,D,20150715,000000,49.2353,49.3429,48.6905,49.176,235781.87654112,0
+IDCC.US,D,20150716,000000,49.3349,49.8176,49.182,49.8176,341842.94229506,0
+IDCC.US,D,20150717,000000,49.9726,49.9726,49.1089,49.4712,297682.40760959,0
+IDCC.US,D,20150720,000000,49.489,49.5491,48.8829,49.0388,225425.6090924,0
+IDCC.US,D,20150721,000000,48.9422,49.5491,48.727,49.2738,229592.63394239,0
+IDCC.US,D,20150722,000000,48.9332,49.5739,48.3982,49.5571,368663.66897966,0
+IDCC.US,D,20150723,000000,49.5413,49.9015,49.3567,49.5324,351089.82676037,0
+IDCC.US,D,20150724,000000,49.5896,49.9558,48.7536,48.9254,323345.12082385,0
+IDCC.US,D,20150727,000000,48.4822,48.7694,47.6965,48.1219,279069.08873189,0
+IDCC.US,D,20150728,000000,48.2848,48.9076,47.6699,48.8296,416059.14418202,0
+IDCC.US,D,20150729,000000,48.5986,49.6162,48.1821,49.3705,461491.16347403,0
+IDCC.US,D,20150730,000000,49.176,49.254,47.7528,48.5986,501143.24676576,0
+IDCC.US,D,20150731,000000,48.3549,48.5355,46.6739,46.7737,736280.76935488,0
+IDCC.US,D,20150803,000000,46.7549,46.7549,45.4154,45.4885,675322.45397094,0
+IDCC.US,D,20150804,000000,45.4391,45.907,45.0227,45.0927,373749.60740585,0
+IDCC.US,D,20150805,000000,45.2319,45.7847,44.8518,44.8686,413631.67237541,0
+IDCC.US,D,20150806,000000,44.7798,45.3128,44.6781,44.8341,355227.47069117,0
+IDCC.US,D,20150807,000000,44.6426,44.8341,43.9764,44.2379,301960.8773255,0
+IDCC.US,D,20150810,000000,44.3139,44.3663,43.6833,43.9517,580914.4686509,0
+IDCC.US,D,20150811,000000,43.6833,44.4008,43.4216,43.5954,431432.4568671,0
+IDCC.US,D,20150812,000000,43.3299,43.7099,42.9291,43.4493,402419.30572946,0
+IDCC.US,D,20150813,000000,43.7276,43.8727,42.8284,42.855,297682.40760959,0
+IDCC.US,D,20150814,000000,42.8462,43.397,42.8284,43.0446,187045.01040723,0
+IDCC.US,D,20150817,000000,42.7999,43.8056,42.629,43.7869,452591.78436334,0
+IDCC.US,D,20150818,000000,43.5865,43.6388,42.855,42.9903,287971.50724802,0
+IDCC.US,D,20150819,000000,42.855,43.163,42.412,42.7999,245312.43884695,0
+IDCC.US,D,20150820,000000,42.5757,42.9479,41.8039,41.8503,314675.72339099,0
+IDCC.US,D,20150821,000000,41.1594,41.9283,40.959,40.9866,557327.66934805,0
+IDCC.US,D,20150824,000000,39.7825,41.1297,38.3058,39.9532,761798.60424344,0
+IDCC.US,D,20150825,000000,41.4713,41.9184,40.2483,41.2709,774550.93630929,0
+IDCC.US,D,20150826,000000,41.5038,42.2559,40.6737,41.7951,482878.44637782,0
+IDCC.US,D,20150827,000000,42.1445,42.8284,41.9016,42.8284,510736.62345055,0
+IDCC.US,D,20150828,000000,42.5501,43.1285,42.3882,42.7831,391552.41816783,0
+IDCC.US,D,20150831,000000,42.1602,42.9479,41.6875,42.7909,461377.69233783,0
+IDCC.US,D,20150901,000000,42.0398,42.7466,41.8315,42.3793,579063.4707416,0
+IDCC.US,D,20150902,000000,42.8462,42.8462,41.7536,42.0487,281844.06589312,0
+IDCC.US,D,20150903,000000,42.0664,42.4366,41.869,41.9016,371665.58841329,0
+IDCC.US,D,20150904,000000,41.4436,42.1691,41.4436,41.7358,277220.11709289,0
+IDCC.US,D,20150908,000000,42.3793,42.3793,41.6509,42.0842,261958.24927372,0
+IDCC.US,D,20150909,000000,42.4543,42.6903,41.948,42.0941,222536.14765983,0
+IDCC.US,D,20150910,000000,41.948,42.4208,41.6242,41.6875,274136.13371254,0
+IDCC.US,D,20150911,000000,41.5108,41.9016,41.2956,41.6963,192019.50396751,0
+IDCC.US,D,20150914,000000,41.7536,42.0221,41.6144,41.7802,213519.24487235,0
+IDCC.US,D,20150915,000000,42.1109,42.3329,41.4436,42.0131,291784.94793253,0
+IDCC.US,D,20150916,000000,41.9855,42.2145,41.6322,42.1513,193521.98338704,0
+IDCC.US,D,20150917,000000,42.0487,42.5679,41.9184,41.9944,201145.82535061,0
+IDCC.US,D,20150918,000000,41.4357,41.9184,41.2877,41.3992,537906.88176005,0
+IDCC.US,D,20150921,000000,41.6875,41.9381,41.1594,41.4357,220111.71525866,0
+IDCC.US,D,20150922,000000,41.3557,41.8602,41.0557,41.5542,340338.43660524,0
+IDCC.US,D,20150923,000000,41.72,41.9559,41.2956,41.6144,147476.00419737,0
+IDCC.US,D,20150924,000000,41.2788,41.8503,41.1772,41.7634,188592.06777313,0
+IDCC.US,D,20150925,000000,42.1513,42.3605,41.3479,41.4081,225313.15109135,0
+IDCC.US,D,20150928,000000,41.2275,41.5897,41.0557,41.3834,286995.85810371,0
+IDCC.US,D,20150929,000000,41.6697,44.0119,41.6322,42.855,646687.20224226,0
+IDCC.US,D,20150930,000000,43.2163,43.855,43.1729,43.7701,487268.36095963,0
+IDCC.US,D,20151001,000000,43.8905,43.9517,43.0169,43.5124,305427.82579052,0
+IDCC.US,D,20151002,000000,43.1443,43.7612,43.0535,43.7188,352127.27714851,0
+IDCC.US,D,20151005,000000,44.1057,44.7739,43.7997,44.6683,342265.41965038,0
+IDCC.US,D,20151006,000000,44.5134,44.8618,43.8145,44.075,283461.02958399,0
+IDCC.US,D,20151007,000000,44.0662,44.6959,42.9558,44.6426,380109.05670889,0
+IDCC.US,D,20151008,000000,44.5667,45.1026,44.4274,44.7561,414093.66200138,0
+IDCC.US,D,20151009,000000,44.5034,44.8874,43.0732,43.6625,336069.08510564,0
+IDCC.US,D,20151012,000000,43.7138,43.9053,43.2972,43.6704,269754.32421188,0
+IDCC.US,D,20151013,000000,43.2016,43.9813,43.1473,43.2193,249892.82283596,0
+IDCC.US,D,20151014,000000,43.0644,43.0644,42.0921,42.1858,376218.61775339,0
+IDCC.US,D,20151015,000000,42.3783,43.0279,42.1425,43.0189,279027.55019096,0
+IDCC.US,D,20151016,000000,43.0377,43.1373,42.1493,42.6913,140146.98456089,0
+IDCC.US,D,20151019,000000,42.3952,42.7663,42.3952,42.5314,165298.06452709,0
+IDCC.US,D,20151020,000000,42.3872,43.4068,42.3872,43.2795,273728.85338438,0
+IDCC.US,D,20151021,000000,43.5421,43.7572,42.0378,42.1335,184480.76535609,0
+IDCC.US,D,20151022,000000,42.4455,43.1295,42.4455,42.9232,146827.59770478,0
+IDCC.US,D,20151023,000000,43.2972,43.8115,43.1473,43.7059,206246.96080398,0
+IDCC.US,D,20151026,000000,43.5066,43.8115,42.637,42.8817,290081.86775435,0
+IDCC.US,D,20151027,000000,42.7841,43.2627,42.0378,42.3063,294227.6167663,0
+IDCC.US,D,20151028,000000,42.404,43.6961,42.404,43.6704,384280.13409945,0
+IDCC.US,D,20151029,000000,43.4068,43.7059,42.8916,43.0189,250009.33337759,0
+IDCC.US,D,20151030,000000,45.2684,46.0155,43.0189,44.0632,587074.33033043,0
+IDCC.US,D,20151102,000000,44.1728,46.3818,44.1728,46.1113,669049.1211552,0
+IDCC.US,D,20151103,000000,46.0077,46.0945,44.3307,44.5222,473871.67494179,0
+IDCC.US,D,20151104,000000,44.6357,46.4469,44.5567,46.1558,788715.57876678,0
+IDCC.US,D,20151105,000000,46.0422,47.5731,46.0422,47.2563,785142.25111157,0
+IDCC.US,D,20151106,000000,47.0915,47.5533,45.9622,47.3185,384049.13928647,0
+IDCC.US,D,20151109,000000,47.3185,47.585,46.3097,46.5002,343743.58382644,0
+IDCC.US,D,20151110,000000,46.5002,46.8921,46.1478,46.8388,337298.01803611,0
+IDCC.US,D,20151111,000000,47.1467,47.7182,46.7895,47.272,495981.32320371,0
+IDCC.US,D,20151112,000000,47.1102,47.2059,45.7452,45.8596,373570.28248525,0
+IDCC.US,D,20151113,000000,45.5477,45.9879,45.1144,45.4914,226051.7266118,0
+IDCC.US,D,20151116,000000,45.3463,45.8774,45.1549,45.7807,254154.0692544,0
+IDCC.US,D,20151117,000000,45.9879,46.2594,45.3661,45.5753,348003.81710974,0
+IDCC.US,D,20151118,000000,45.7895,45.7895,45.07,45.6514,324744.26045862,0
+IDCC.US,D,20151119,000000,45.5911,46.0669,45.375,45.7116,149127.41448316,0
+IDCC.US,D,20151120,000000,45.9622,46.4637,45.4411,45.5477,463163.84959787,0
+IDCC.US,D,20151123,000000,45.6919,46.4084,45.529,46.1291,309544.19388328,0
+IDCC.US,D,20151124,000000,45.7807,46.0077,45.0868,45.3375,268549.70652488,0
+IDCC.US,D,20151125,000000,45.3918,45.6168,45.2239,45.5753,181139.445649,0
+IDCC.US,D,20151127,000000,45.5477,45.9346,45.2427,45.8083,118840.75246868,0
+IDCC.US,D,20151130,000000,45.9534,45.98,45.3197,45.754,259681.73460367,0
+IDCC.US,D,20151201,000000,45.9879,46.1616,45.6435,45.9534,349357.36566301,0
+IDCC.US,D,20151202,000000,45.7452,45.8596,45.0779,45.1144,365247.37727186,0
+IDCC.US,D,20151203,000000,45.4491,45.529,44.2527,44.312,507234.21525546,0
+IDCC.US,D,20151204,000000,44.2784,45.4184,44.2004,45.3918,247243.47443267,0
+IDCC.US,D,20151207,000000,45.2239,45.4747,44.7394,44.8785,269813.08605027,0
+IDCC.US,D,20151208,000000,44.5222,44.764,44.1126,44.4334,275115.83539743,0
+IDCC.US,D,20151209,000000,44.1481,44.3741,43.55,43.6526,379327.92951235,0
+IDCC.US,D,20151210,000000,43.5905,43.8441,42.7841,43.0732,406737.287716,0
+IDCC.US,D,20151211,000000,42.2905,43.3693,42.1583,42.9045,450497.63401932,0
+IDCC.US,D,20151214,000000,42.856,43.0101,41.5601,41.647,605075.71558076,0
+IDCC.US,D,20151215,000000,42.0467,42.5935,41.3153,41.5957,559552.51412573,0
+IDCC.US,D,20151216,000000,41.9352,42.1425,41.6124,42.0921,292270.23966682,0
+IDCC.US,D,20151217,000000,42.332,42.332,41.1801,41.2048,277183.64422768,0
+IDCC.US,D,20151218,000000,40.9965,41.5078,40.6422,40.6668,1215485.5876981,0
+IDCC.US,D,20151221,000000,40.8149,41.2996,40.6224,41.0567,396489.42572776,0
+IDCC.US,D,20151222,000000,41.2473,41.8917,40.7705,41.875,254544.12628509,0
+IDCC.US,D,20151223,000000,42.2046,42.482,41.2739,41.4673,209700.73851213,0
+IDCC.US,D,20151224,000000,41.3884,41.9253,41.1762,41.3953,85386.016856846,0
+IDCC.US,D,20151228,000000,41.9746,43.1295,41.8997,42.856,650060.94227398,0
+IDCC.US,D,20151229,000000,43.2449,43.8017,42.6567,43.7404,361508.90858806,0
+IDCC.US,D,20151230,000000,43.8115,44.0099,43.4701,43.7572,231930.94985627,0
+IDCC.US,D,20151231,000000,43.6793,43.7059,42.5757,42.5857,273025.73759399,0
+IDCC.US,D,20160104,000000,42.0201,42.2046,41.4575,42.0645,309692.1116144,0
+IDCC.US,D,20160105,000000,42.0822,42.2382,41.7023,41.9253,282020.35140829,0
+IDCC.US,D,20160106,000000,41.4042,41.9746,41.3429,41.4743,298822.18464734,0
+IDCC.US,D,20160107,000000,40.8741,41.3785,40.1092,40.3016,375642.14385608,0
+IDCC.US,D,20160108,000000,40.4843,40.8958,39.8674,39.894,427010.12196066,0
+IDCC.US,D,20160111,000000,40.0519,40.6076,39.744,39.8239,365597.92203191,0
+IDCC.US,D,20160112,000000,40.1003,40.3342,39.518,40.1289,226113.52785563,0
+IDCC.US,D,20160113,000000,40.2078,40.5148,39.1892,39.4833,500774.4655731,0
+IDCC.US,D,20160114,000000,39.7272,40.1625,39.1597,39.2139,362268.75994656,0
+IDCC.US,D,20160115,000000,38.29,38.9257,38.218,38.3917,350273.23983378,0
+IDCC.US,D,20160119,000000,38.4905,39.0195,37.5222,37.6682,597243.16777739,0
+IDCC.US,D,20160120,000000,37.2773,39.1152,35.9349,38.8714,497695.54786848,0
+IDCC.US,D,20160121,000000,38.9859,39.2475,36.2301,36.2459,561842.19955266,0
+IDCC.US,D,20160122,000000,36.7374,37.8173,36.4117,37.4521,459337.23815649,0
+IDCC.US,D,20160125,000000,37.1994,38.1509,36.9437,37.2675,280307.13987867,0
+IDCC.US,D,20160126,000000,37.381,38.6375,35.7692,38.1587,245652.85225555,0
+IDCC.US,D,20160127,000000,37.914,38.299,37.532,37.6426,323296.4903369,0
+IDCC.US,D,20160128,000000,37.8952,38.4282,37.6584,38.1726,241333.85713386,0
+IDCC.US,D,20160129,000000,38.1914,39.281,38.1914,39.281,383803.96058146,0
+IDCC.US,D,20160201,000000,38.9079,39.4647,38.6286,38.9079,230407.1945987,0
+IDCC.US,D,20160202,000000,38.6197,39.7973,37.9752,38.0868,209012.8197489,0
+IDCC.US,D,20160203,000000,38.1825,38.5082,37.6189,38.3305,296702.70592471,0
+IDCC.US,D,20160204,000000,38.299,38.753,38.0541,38.1825,171727.42015511,0
+IDCC.US,D,20160205,000000,38.063,38.063,36.9349,36.9892,238838.50527257,0
+IDCC.US,D,20160208,000000,36.7612,37.302,36.3693,37.1539,170474.17198116,0
+IDCC.US,D,20160209,000000,36.8401,37.5557,36.8401,37.0583,166980.88200237,0
+IDCC.US,D,20160210,000000,37.302,37.8804,37.0069,37.0671,183385.56626472,0
+IDCC.US,D,20160211,000000,36.6398,37.6189,36.5765,37.2221,158068.33213479,0
+IDCC.US,D,20160212,000000,37.3395,37.9041,37.0839,37.6494,143740.574919,0
+IDCC.US,D,20160216,000000,38.0285,38.7075,37.9288,38.6523,209576.12288933,0
+IDCC.US,D,20160217,000000,38.8201,39.667,38.8201,39.1251,402513.52729791,0
+IDCC.US,D,20160218,000000,40.4685,42.4316,40.4685,41.7249,726398.64915386,0
+IDCC.US,D,20160219,000000,41.6282,43.1245,41.5324,41.6913,518743.4304988,0
+IDCC.US,D,20160222,000000,41.8484,43.2421,41.7713,43.1433,336842.10722101,0
+IDCC.US,D,20160223,000000,43.6082,44.1491,42.9093,43.9665,361913.14951078,0
+IDCC.US,D,20160224,000000,43.4513,45.0295,43.0515,44.7837,499223.35566663,0
+IDCC.US,D,20160225,000000,44.5518,44.5597,43.2854,43.549,320884.21555747,0
+IDCC.US,D,20160226,000000,43.6428,43.9576,43.2381,43.7651,225023.39443997,0
+IDCC.US,D,20160229,000000,43.625,43.9122,43.1986,43.3743,271171.70027926,0
+IDCC.US,D,20160301,000000,43.5747,44.847,43.3121,44.8015,252554.32886098,0
+IDCC.US,D,20160302,000000,44.6545,46.0501,44.0464,45.7807,347474.96056423,0
+IDCC.US,D,20160303,000000,45.7274,46.4114,45.5733,46.3206,355803.94458848,0
+IDCC.US,D,20160304,000000,46.4183,47.279,46.0087,46.668,331041.90851783,0
+IDCC.US,D,20160307,000000,46.5476,47.6047,46.4499,47.4724,295158.68796424,0
+IDCC.US,D,20160308,000000,47.0688,47.4261,46.1488,46.1804,374277.45081622,0
+IDCC.US,D,20160309,000000,46.3936,46.9424,46.0087,46.1982,712008.0775591,0
+IDCC.US,D,20160310,000000,46.5387,46.8111,45.292,45.4401,489378.72146596,0
+IDCC.US,D,20160311,000000,45.7442,46.2169,45.373,45.9988,229038.44901826,0
+IDCC.US,D,20160314,000000,45.4984,46.0333,45.4984,45.7807,317568.22422899,0
+IDCC.US,D,20160315,000000,45.7274,46.1073,45.4549,45.5557,176246.00290029,0
+IDCC.US,D,20160316,000000,45.3533,46.8348,45.3533,46.3473,406745.39279716,0
+IDCC.US,D,20160317,000000,46.1804,46.9494,45.9189,46.6108,273498.87170655,0
+IDCC.US,D,20160318,000000,46.7943,47.1596,46.6286,46.9582,482467.11350909,0
+IDCC.US,D,20160321,000000,47.0115,47.2632,46.6443,47.0885,284750.75062315,0
+IDCC.US,D,20160322,000000,46.9858,47.4803,46.5663,46.9947,329850.46158771,0
+IDCC.US,D,20160323,000000,46.739,47.0974,46.595,46.7016,248188.72952264,0
+IDCC.US,D,20160324,000000,46.3473,46.7943,46.2515,46.7104,149574.20708196,0
+IDCC.US,D,20160328,000000,46.8279,46.9947,46.2614,46.3107,185141.32947041,0
+IDCC.US,D,20160329,000000,46.0866,47.6629,46.0866,47.5711,224809.62292445,0
+IDCC.US,D,20160330,000000,47.9699,48.195,47.5563,47.9087,286699.00950633,0
+IDCC.US,D,20160331,000000,47.9778,48.7142,47.6797,48.5355,294066.5282783,0
+IDCC.US,D,20160401,000000,48.2216,48.8414,47.8189,48.3085,289128.50758323,0
+IDCC.US,D,20160404,000000,48.2403,48.3834,47.6629,48.2137,183939.75118884,0
+IDCC.US,D,20160405,000000,47.7617,48.3874,47.506,47.5613,205891.3503682,0
+IDCC.US,D,20160406,000000,47.7458,48.0291,47.4182,47.8989,206888.27535055,0
+IDCC.US,D,20160407,000000,47.5327,47.6541,46.595,46.8111,298009.65026132,0
+IDCC.US,D,20160408,000000,47.203,47.6047,46.8279,47.2632,222916.07333908,0
+IDCC.US,D,20160411,000000,47.4122,48.0055,47.0964,47.352,149200.36021358,0
+IDCC.US,D,20160412,000000,47.4557,49.7939,47.4557,49.5491,1378067.4369024,0
+IDCC.US,D,20160413,000000,49.7939,50.1878,48.9342,50.171,705113.69289969,0
+IDCC.US,D,20160414,000000,50.171,50.3359,49.4692,50.3289,290049.44742972,0
+IDCC.US,D,20160415,000000,50.0556,50.1967,49.2866,49.9518,344031.31420752,0
+IDCC.US,D,20160418,000000,50.0634,50.3487,49.9055,50.0042,240199.14577184,0
+IDCC.US,D,20160419,000000,50.0713,50.4503,49.7574,50.3526,179284.39519913,0
+IDCC.US,D,20160420,000000,50.3437,50.6052,49.9775,50.5461,216504.95414367,0
+IDCC.US,D,20160421,000000,50.6773,50.7751,49.6538,50.0476,301597.16180856,0
+IDCC.US,D,20160422,000000,50.0141,50.6329,50.0042,50.5106,197950.39710436,0
+IDCC.US,D,20160425,000000,50.2826,50.475,49.7495,50.3882,227367.78916472,0
+IDCC.US,D,20160426,000000,50.4503,50.8975,50.0713,50.2559,191550.42239553,0
+IDCC.US,D,20160427,000000,50.1878,50.5737,49.8867,50.4227,444018.63476922,0
+IDCC.US,D,20160428,000000,49.4692,50.7829,48.19,49.9963,524700.6651494,0
+IDCC.US,D,20160429,000000,49.9677,50.1622,49.2688,49.8789,303439.04150156,0
+IDCC.US,D,20160502,000000,49.8117,50.3289,49.1287,49.8462,268532.48322742,0
+IDCC.US,D,20160503,000000,49.3478,49.7406,48.2868,49.1198,518914.65033825,0
+IDCC.US,D,20160504,000000,48.8741,49.2037,48.2778,48.4022,237515.35077364,0
+IDCC.US,D,20160505,000000,48.5868,48.9787,47.5623,47.9215,400630.10906399,0
+IDCC.US,D,20160506,000000,47.8031,48.3045,47.4557,48.2868,269682.39161661,0
+IDCC.US,D,20160509,000000,48.2443,48.6657,47.8031,48.0143,218096.58945593,0
+IDCC.US,D,20160510,000000,48.1664,48.9619,47.8683,48.6885,228443.73868835,0
+IDCC.US,D,20160511,000000,48.7526,49.2165,48.3124,48.3489,168881.52353375,0
+IDCC.US,D,20160512,000000,48.3924,49.1544,47.5336,47.9393,342809.47322306,0
+IDCC.US,D,20160513,000000,47.9975,48.8563,47.1507,47.8949,331383.33506158,0
+IDCC.US,D,20160516,000000,48.1051,48.1702,46.9937,47.8771,184998.47741501,0
+IDCC.US,D,20160517,000000,47.7725,48.0143,46.9118,47.4044,495124.21087133,0
+IDCC.US,D,20160518,000000,47.2119,48.4535,46.7085,47.8683,210131.32094861,0
+IDCC.US,D,20160519,000000,47.6817,48.1742,47.581,47.8386,247307.30194678,0
+IDCC.US,D,20160520,000000,48.0143,48.8217,47.8584,48.6519,413362.17842693,0
+IDCC.US,D,20160523,000000,48.5957,49.2235,48.5868,48.8464,267192.10543104,0
+IDCC.US,D,20160524,000000,48.9865,50.171,48.6796,49.9242,348145.65602999,0
+IDCC.US,D,20160525,000000,49.9055,50.1622,49.7308,50.1256,144507.51822351,0
+IDCC.US,D,20160526,000000,50.1256,50.7386,49.8867,50.4415,167519.86989933,0
+IDCC.US,D,20160527,000000,50.3359,50.7978,49.0646,50.6773,148395.93090872,0
+IDCC.US,D,20160531,000000,50.8609,51.163,50.6329,51.0346,237313.73687985,0
+IDCC.US,D,20160601,000000,50.7474,51.2834,49.9154,51.2015,173340.33130541,0
+IDCC.US,D,20160602,000000,51.1166,51.4739,51.0208,51.3159,216430.99527811,0
+IDCC.US,D,20160603,000000,51.3159,51.6239,50.8875,51.467,214538.45882788,0
+IDCC.US,D,20160606,000000,51.5341,51.999,51.2183,51.6999,207299.60821928,0
+IDCC.US,D,20160607,000000,51.692,51.9723,51.4206,51.7641,157631.67088744,0
+IDCC.US,D,20160608,000000,51.6999,52.374,51.2015,52.0779,195249.37880869,0
+IDCC.US,D,20160609,000000,51.9111,52.0691,51.5696,51.9901,150519.46217193,0
+IDCC.US,D,20160610,000000,51.5617,51.692,49.944,51.6052,230146.81886652,0
+IDCC.US,D,20160613,000000,51.2261,51.5134,50.4415,50.9162,321269.20691244,0
+IDCC.US,D,20160614,000000,50.8609,51.3002,50.8156,51.1679,164980.95322681,0
+IDCC.US,D,20160615,000000,51.4473,51.4758,50.8422,51.1492,189209.06707622,0
+IDCC.US,D,20160616,000000,50.8156,51.3002,50.5016,51.1166,169415.44575499,0
+IDCC.US,D,20160617,000000,51.1324,51.2923,50.4928,50.8609,436636.93210522,0
+IDCC.US,D,20160620,000000,51.4739,51.5617,50.8422,51.008,287005.98945516,0
+IDCC.US,D,20160621,000000,50.9981,51.0633,50.3201,50.6152,196754.89763366,0
+IDCC.US,D,20160622,000000,50.02,50.02,48.2345,48.9787,567025.39895274,0
+IDCC.US,D,20160623,000000,49.2688,50.2914,48.9965,49.9588,189788.58037897,0
+IDCC.US,D,20160624,000000,48.1574,48.5868,47.3056,47.4635,387109.82055849,0
+IDCC.US,D,20160627,000000,47.0421,47.1329,45.4924,45.8458,330060.18056266,0
+IDCC.US,D,20160628,000000,46.1439,46.7923,45.9474,46.3344,192771.25024485,0
+IDCC.US,D,20160629,000000,46.818,47.6383,46.5821,47.5721,218283.00632255,0
+IDCC.US,D,20160630,000000,47.7103,48.7526,47.3954,48.7428,346993.72137051,0
+IDCC.US,D,20160701,000000,48.6371,49.2135,48.2157,48.2443,137505.74123876,0
+IDCC.US,D,20160705,000000,47.8683,48.1742,47.2533,47.4635,204501.32894973,0
+IDCC.US,D,20160706,000000,47.0875,47.7557,45.8113,47.5158,171259.35171827,0
+IDCC.US,D,20160707,000000,47.4122,48.5315,47.3796,47.7557,114329.26166951,0
+IDCC.US,D,20160708,000000,48.1831,49.3597,47.7004,49.2313,198351.59862164,0
+IDCC.US,D,20160711,000000,49.4613,49.9618,49.3882,49.6459,118734.37327849,0
+IDCC.US,D,20160712,000000,50.0407,50.6389,49.715,50.2421,166875.51594733,0
+IDCC.US,D,20160713,000000,50.48,50.6557,49.7061,49.7781,217268.85804274,0
+IDCC.US,D,20160714,000000,50.1463,50.2164,49.6824,49.715,177195.31053084,0
+IDCC.US,D,20160715,000000,50.0407,50.3043,46.9128,50.1107,87562.231147577,0
+IDCC.US,D,20160718,000000,50.1295,50.5944,48.5375,50.2421,170523.81560325,0
+IDCC.US,D,20160719,000000,50.0506,50.3654,49.864,49.9903,76327.575528436,0
+IDCC.US,D,20160720,000000,50.1009,50.8037,50.0229,50.6655,106568.64646141,0
+IDCC.US,D,20160721,000000,50.4267,50.8669,49.8719,49.9085,178854.82589779,0
+IDCC.US,D,20160722,000000,50.016,50.4454,49.3321,50.3842,164051.90829916,0
+IDCC.US,D,20160725,000000,50.251,51.1304,50.251,50.9468,118504.39160065,0
+IDCC.US,D,20160726,000000,50.858,51.9042,50.858,51.692,199989.83815056,0
+IDCC.US,D,20160727,000000,51.8154,51.9566,51.4729,51.8963,116259.28412009,0
+IDCC.US,D,20160728,000000,51.7542,52.4116,51.4996,52.1678,150278.3360075,0
+IDCC.US,D,20160729,000000,52.2734,52.2734,51.5775,51.8775,225626.20985105,0
+IDCC.US,D,20160801,000000,51.9378,52.1598,51.5084,52.0336,207968.27741476,0
+IDCC.US,D,20160802,000000,52.7116,53.062,51.1235,52.3445,430661.46102201,0
+IDCC.US,D,20160803,000000,52.5962,54.5465,51.8154,54.3718,705927.24042085,0
+IDCC.US,D,20160804,000000,54.5219,56.5858,54.5219,55.955,805855.79914415,0
+IDCC.US,D,20160805,000000,56.2265,57.8787,56.1031,57.6478,537867.36948941,0
+IDCC.US,D,20160808,000000,57.6291,58.2903,57.4445,58.2726,341431.60942633,0
+IDCC.US,D,20160809,000000,58.2726,59.6258,58.2726,59.4768,410241.72218138,0
+IDCC.US,D,20160810,000000,59.4768,59.9762,58.7473,59.9515,397810.5539564,0
+IDCC.US,D,20160811,000000,60.0315,60.2763,59.6347,59.6949,141212.80273308,0
+IDCC.US,D,20160812,000000,59.6159,59.7828,59.4688,59.686,135441.98494909,0
+IDCC.US,D,20160815,000000,59.9427,60.3829,59.5281,60.2951,208725.08936782,0
+IDCC.US,D,20160816,000000,60.0561,60.5832,59.3968,59.8371,310757.92978658,0
+IDCC.US,D,20160817,000000,60.0128,60.5832,59.4195,60.4362,253944.35027945,0
+IDCC.US,D,20160818,000000,60.3542,60.7381,60.1529,60.5931,269230.53334209,0
+IDCC.US,D,20160819,000000,60.3118,60.8132,59.9762,60.6257,215010.57980529,0
+IDCC.US,D,20160822,000000,60.4362,60.7944,58.9014,60.5487,251462.16917504,0
+IDCC.US,D,20160823,000000,60.7856,60.8803,60.4263,60.7501,258389.98729422,0
+IDCC.US,D,20160824,000000,60.7066,61.4449,60.1953,61.0244,306078.2585534,0
+IDCC.US,D,20160825,000000,60.7501,61.4093,59.7492,61.207,180132.38931521,0
+IDCC.US,D,20160826,000000,61.363,61.8141,60.671,61.3354,258768.89983833,0
+IDCC.US,D,20160829,000000,61.435,61.8782,61.2524,61.593,238646.00959508,0
+IDCC.US,D,20160830,000000,61.6561,62.2089,61.5091,62.0322,376387.81132255,0
+IDCC.US,D,20160831,000000,61.9543,63.2354,61.7786,62.7339,571355.53856102,0
+IDCC.US,D,20160901,000000,62.7912,63.0962,61.7519,62.8415,415383.38304053,0
+IDCC.US,D,20160902,000000,63.1761,63.3855,62.6994,63.2176,240308.56436747,0
+IDCC.US,D,20160906,000000,64.1326,64.3083,62.8771,63.2897,393104.54120945,0
+IDCC.US,D,20160907,000000,63.2176,64.1573,63.2088,64.1228,370505.54867265,0
+IDCC.US,D,20160908,000000,64.254,64.9044,63.8158,63.9135,421357.8409886,0
+IDCC.US,D,20160909,000000,63.6756,63.6845,61.207,61.8052,565378.04120753,0
+IDCC.US,D,20160912,000000,60.7856,63.5532,60.5329,63.5266,398845.97807424,0
+IDCC.US,D,20160913,000000,63.2443,64.2865,63.2394,63.7644,367085.20442428,0
+IDCC.US,D,20160914,000000,63.7201,64.8768,63.5897,64.8353,233942.02311842,0
+IDCC.US,D,20160915,000000,64.8353,67.0148,64.6666,66.5785,774475.96430858,0
+IDCC.US,D,20160916,000000,66.6525,66.6525,65.7474,66.1609,537990.97197706,0
+IDCC.US,D,20160919,000000,66.1609,68.2683,66.1609,67.6109,392987.01753267,0
+IDCC.US,D,20160920,000000,68.1321,68.14,67.2447,67.2695,339905.82789847,0
+IDCC.US,D,20160921,000000,67.4975,68.3256,67.2358,68.2771,411807.01597988,0
+IDCC.US,D,20160922,000000,68.5269,70.1062,68.2683,69.9393,393254.48521086,0
+IDCC.US,D,20160923,000000,69.9393,69.9482,68.6572,68.7016,415930.47601865,0
+IDCC.US,D,20160926,000000,67.2961,68.595,65.9507,68.1044,419396.41134853,0
+IDCC.US,D,20160927,000000,68.1577,69.4054,68.1044,69.2356,341769.99656464,0
+IDCC.US,D,20160928,000000,69.1922,69.4054,68.895,69.2445,254164.20060585,0
+IDCC.US,D,20160929,000000,69.2879,69.5179,68.3601,69.1922,264023.01869854,0
+IDCC.US,D,20160930,000000,69.3343,70.2118,69.2287,69.5801,350924.68573179,0
+IDCC.US,D,20161003,000000,69.4903,70.2561,68.6878,68.9464,243065.30509609,0
+IDCC.US,D,20161004,000000,69.2721,69.8239,68.4342,68.595,185606.35850181,0
+IDCC.US,D,20161005,000000,67.6564,69.21,66.8015,68.8151,241915.3967069,0
+IDCC.US,D,20161006,000000,68.9237,69.0904,68.3058,68.9967,189854.43416337,0
+IDCC.US,D,20161007,000000,69.2198,69.3166,68.5516,69.1004,327396.64826734,0
+IDCC.US,D,20161010,000000,69.1004,69.6512,68.9967,69.2643,144214.7221667,0
+IDCC.US,D,20161011,000000,69.4735,69.4735,67.6425,68.6207,314940.15166374,0
+IDCC.US,D,20161012,000000,68.3837,69.202,67.6672,69.1072,264822.38232767,0
+IDCC.US,D,20161013,000000,68.6108,68.8053,67.7876,68.1883,341228.98239739,0
+IDCC.US,D,20161014,000000,68.3837,69.0904,67.7481,67.7817,275186.75485755,0
+IDCC.US,D,20161017,000000,67.9505,68.8309,67.7303,68.4785,196634.33455144,0
+IDCC.US,D,20161018,000000,69.0066,69.7588,68.7006,69.3619,387641.71650944,0
+IDCC.US,D,20161019,000000,69.4498,70.421,69.0066,69.892,308806.63149797,0
+IDCC.US,D,20161020,000000,69.9354,70.1545,69.2731,69.6708,262040.31322044,0
+IDCC.US,D,20161021,000000,69.3166,70.6855,68.5249,70.1545,264529.58627087,0
+IDCC.US,D,20161024,000000,70.8169,71.565,70.5069,71.2581,383612.47803912,0
+IDCC.US,D,20161025,000000,71.3004,71.3084,70.2433,71.0369,274276.95949765,0
+IDCC.US,D,20161026,000000,70.726,71.6973,70.6412,71.0369,469708.70263238,0
+IDCC.US,D,20161027,000000,70.5513,70.5513,60.0571,61.3324,1586818.867784,0
+IDCC.US,D,20161028,000000,61.6009,62.3056,60.8083,61.2485,549680.52527616,0
+IDCC.US,D,20161031,000000,61.2929,62.8347,61.0728,62.3056,679193.64335869,0
+IDCC.US,D,20161101,000000,61.9533,62.5712,60.4973,62.0411,760647.68271911,0
+IDCC.US,D,20161102,000000,62.0875,62.5237,61.2031,61.3324,378232.73042098,0
+IDCC.US,D,20161103,000000,61.2485,61.4696,60.3217,60.983,333158.34783503,0
+IDCC.US,D,20161104,000000,60.8952,63.6273,60.6079,61.7311,360083.42743953,0
+IDCC.US,D,20161107,000000,63.0992,64.1751,62.9008,63.3203,367247.30604742,0
+IDCC.US,D,20161108,000000,63.3203,63.8513,62.7024,63.4516,239117.11743735,0
+IDCC.US,D,20161109,000000,62.2158,65.2588,61.8654,65.0387,314858.08771702,0
+IDCC.US,D,20161110,000000,65.6586,66.3189,64.2965,65.8796,529479.62362677,0
+IDCC.US,D,20161111,000000,65.7908,68.5249,65.6664,68.0353,483042.57427125,0
+IDCC.US,D,20161114,000000,68.4785,69.5149,67.1549,67.7303,327329.7813478,0
+IDCC.US,D,20161115,000000,68.4785,69.4122,67.7728,68.5249,363918.14396207,0
+IDCC.US,D,20161116,000000,68.0827,69.2731,67.7728,68.7006,240638.84642463,0
+IDCC.US,D,20161117,000000,68.8309,69.7133,68.213,68.3028,332979.02291442,0
+IDCC.US,D,20161118,000000,68.6562,68.7006,67.906,68.3917,353008.70472436,0
+IDCC.US,D,20161121,000000,68.5683,69.3757,68.4785,69.1004,334955.64958166,0
+IDCC.US,D,20161122,000000,69.3619,70.9027,68.8763,70.7724,255312.08272475,0
+IDCC.US,D,20161123,000000,70.6412,71.7407,69.7588,71.2581,217730.84766871,0
+IDCC.US,D,20161125,000000,71.4376,71.7871,71.0152,71.3449,136486.52728323,0
+IDCC.US,D,20161128,000000,71.1702,71.3449,70.0686,70.2433,176914.67209577,0
+IDCC.US,D,20161129,000000,70.2897,71.4771,69.6245,71.0369,230246.1061107,0
+IDCC.US,D,20161130,000000,71.2136,71.3449,69.5366,69.8456,227909.81646711,0
+IDCC.US,D,20161201,000000,69.892,70.198,67.7303,68.3917,314346.45446897,0
+IDCC.US,D,20161202,000000,68.2575,69.3619,67.0286,69.3166,244050.0724567,0
+IDCC.US,D,20161205,000000,69.9354,71.9618,68.8763,71.7407,606132.41553664,0
+IDCC.US,D,20161206,000000,72.2747,72.9311,71.0596,72.6685,343591.61355474,0
+IDCC.US,D,20161207,000000,72.7554,74.08,72.1395,73.3742,534116.74318388,0
+IDCC.US,D,20161208,000000,73.0209,74.9634,72.8896,74.8291,344354.50431867,0
+IDCC.US,D,20161209,000000,75.0916,75.9326,73.7266,74.8291,251570.57463551,0
+IDCC.US,D,20161212,000000,73.1976,75.2673,72.8442,75.0482,374792.12346971,0
+IDCC.US,D,20161213,000000,75.4894,76.5288,74.9762,75.7993,370093.20266877,0
+IDCC.US,D,20161214,000000,75.8418,76.3728,74.6534,74.7402,283995.96494037,0
+IDCC.US,D,20161215,000000,82.679,86.4267,78.49,79.9863,2211352.8569531,0
+IDCC.US,D,20161216,000000,80.5164,81.6643,77.7853,78.268,960285.96297447,0
+IDCC.US,D,20161219,000000,78.6184,81.2676,78.4447,80.5164,455812.54098821,0
+IDCC.US,D,20161220,000000,81.2211,81.3978,80.3852,81.2676,287251.16816017,0
+IDCC.US,D,20161221,000000,81.0909,81.2676,80.3852,80.7849,235845.70405524,0
+IDCC.US,D,20161222,000000,80.7849,81.5331,80.1206,80.6052,213848.51379437,0
+IDCC.US,D,20161223,000000,80.2963,81.1787,79.8117,80.1206,149953.11962606,0
+IDCC.US,D,20161227,000000,80.4305,81.5745,80.1206,80.2963,211616.57707068,0
+IDCC.US,D,20161228,000000,80.4305,81.6594,80.1295,80.6507,299128.15146102,0
+IDCC.US,D,20161229,000000,80.8678,81.3978,80.1206,80.9152,150234.77119628,0
+IDCC.US,D,20161230,000000,81.2211,81.2676,80.1206,80.5609,233366.56235625,0
+IDCC.US,D,20170103,000000,81.4876,81.9288,79.7238,79.9468,382517.27894774,0
+IDCC.US,D,20170104,000000,80.2085,81.5745,79.9863,80.6507,517704.96697552,0
+IDCC.US,D,20170105,000000,80.6931,80.846,78.7101,78.8849,387156.42477515,0
+IDCC.US,D,20170106,000000,78.8849,79.1928,77.4753,78.49,392192.71957925,0
+IDCC.US,D,20170109,000000,78.6194,79.0644,77.2049,78.49,268320.73798219,0
+IDCC.US,D,20170110,000000,78.6667,80.8767,78.6667,80.4355,313018.23429432,0
+IDCC.US,D,20170111,000000,80.6575,82.1598,80.3032,80.8767,289613.79931752,0
+IDCC.US,D,20170112,000000,80.9655,80.9655,77.8238,79.6833,302565.71900686,0
+IDCC.US,D,20170113,000000,80.0811,80.6575,79.4603,79.7731,296553.77505844,0
+IDCC.US,D,20170117,000000,79.5955,79.5955,77.5593,78.0458,221667.89084086,0
+IDCC.US,D,20170118,000000,78.1792,79.2836,78.0913,79.0201,326462.53766397,0
+IDCC.US,D,20170119,000000,79.0201,79.3734,78.3992,78.7555,217682.21718176,0
+IDCC.US,D,20170120,000000,78.49,79.8166,78.49,78.9322,344527.75042841,0
+IDCC.US,D,20170123,000000,78.8868,79.3734,77.7418,78.797,260902.56245298,0
+IDCC.US,D,20170124,000000,79.1069,82.0305,78.9756,81.3643,513622.03234254,0
+IDCC.US,D,20170125,000000,82.2931,83.0867,81.4541,81.9841,263720.09129028,0
+IDCC.US,D,20170126,000000,82.604,82.6948,81.4077,82.2052,342775.02662815,0
+IDCC.US,D,20170127,000000,82.2526,82.6494,81.8065,82.6494,134528.13704861,0
+IDCC.US,D,20170130,000000,82.7343,82.8695,81.1442,82.0305,194968.74037362,0
+IDCC.US,D,20170131,000000,81.6752,82.9583,81.0997,82.6494,317135.61552222,0
+IDCC.US,D,20170201,000000,83.3996,83.9484,82.1598,82.7343,256325.21786941,0
+IDCC.US,D,20170202,000000,82.8695,83.0452,81.5439,82.5595,294135.42146814,0
+IDCC.US,D,20170203,000000,82.9129,83.7519,82.825,83.3551,263150.70933898,0
+IDCC.US,D,20170206,000000,83.3551,84.1516,82.7343,83.6651,523815.18503297,0
+IDCC.US,D,20170207,000000,84.0628,84.4636,82.7343,83.7519,293067.57702567,0
+IDCC.US,D,20170208,000000,83.8417,84.0184,82.7797,83.0906,212560.8190255,0
+IDCC.US,D,20170209,000000,83.0906,84.507,82.4273,83.9779,340912.88423226,0
+IDCC.US,D,20170210,000000,84.5495,86.0102,83.9296,85.6569,439862.75440582,0
+IDCC.US,D,20170213,000000,87.1611,90.3039,86.6311,87.6912,1153409.7842496,0
+IDCC.US,D,20170214,000000,88.2251,89.9969,87.9122,89.5991,459362.5665351,0
+IDCC.US,D,20170215,000000,89.5991,90.0314,88.4018,88.928,448791.51443571,0
+IDCC.US,D,20170216,000000,89.1056,89.2813,87.1611,88.4433,520369.51240598,0
+IDCC.US,D,20170217,000000,88.3111,88.4018,87.3388,88.1344,321699.78934892,0
+IDCC.US,D,20170221,000000,89.1056,90.5299,88.7048,90.0314,457577.42241021,0
+IDCC.US,D,20170222,000000,90.1232,90.3492,89.0631,89.4629,504021.56371174,0
+IDCC.US,D,20170223,000000,87.7366,88.0445,73.9763,77.6905,2457779.7444591,0
+IDCC.US,D,20170224,000000,76.1429,77.1624,74.2852,76.0984,781000.55464019,0
+IDCC.US,D,20170227,000000,75.9662,76.8071,75.2131,76.4992,517994.7236269,0
+IDCC.US,D,20170228,000000,76.4104,76.5426,74.3307,74.3731,537792.39748871,0
+IDCC.US,D,20170301,000000,75.3483,76.4518,74.993,76.2327,455210.73871228,0
+IDCC.US,D,20170302,000000,76.0125,76.055,73.5765,73.9309,610858.69098648,0
+IDCC.US,D,20170303,000000,73.9763,74.9505,73.8885,74.6831,416651.82824165,0
+IDCC.US,D,20170306,000000,74.0207,74.5537,73.7542,74.2409,280345.63901416,0
+IDCC.US,D,20170307,000000,73.9763,74.9041,73.7997,74.4195,355656.02685736,0
+IDCC.US,D,20170308,000000,74.6831,75.1716,74.153,74.2852,305291.05254599,0
+IDCC.US,D,20170309,000000,74.2852,75.3038,74.2409,75.0383,335129.90882654,0
+IDCC.US,D,20170310,000000,74.8173,75.3917,74.0543,74.5962,324425.12288805,0
+IDCC.US,D,20170313,000000,75.0798,75.7895,74.1964,74.3307,418174.57036407,0
+IDCC.US,D,20170314,000000,74.1964,75.3917,73.7997,75.1281,452432.72214562,0
+IDCC.US,D,20170315,000000,75.5703,76.055,74.7284,75.6138,286803.36242623,0
+IDCC.US,D,20170316,000000,75.748,76.4104,75.6138,75.9662,349342.16863584,0
+IDCC.US,D,20170317,000000,75.8329,76.8071,75.6138,75.6138,515950.21690497,0
+IDCC.US,D,20170320,000000,75.2131,76.2751,74.1964,76.2751,539335.40231403,0
+IDCC.US,D,20170321,000000,76.3195,76.7212,74.0652,74.1086,463080.77251601,0
+IDCC.US,D,20170322,000000,74.153,75.1716,74.0652,75.1716,270597.25265224,0
+IDCC.US,D,20170323,000000,75.3483,75.8329,74.8616,75.3917,272889.97748461,0
+IDCC.US,D,20170324,000000,75.7895,76.7637,74.9041,75.3038,209712.89613386,0
+IDCC.US,D,20170327,000000,74.3731,76.2327,74.2852,75.9662,226511.68996748,0
+IDCC.US,D,20170328,000000,75.7017,76.2751,75.3483,75.6553,198259.40332348,0
+IDCC.US,D,20170329,000000,75.6553,75.6553,74.9041,75.3038,158281.09051517,0
+IDCC.US,D,20170330,000000,75.3483,76.3659,75.3038,75.9662,182173.8566317,0
+IDCC.US,D,20170331,000000,75.8773,76.4104,75.4411,76.3659,259977.57006591,0
+IDCC.US,D,20170403,000000,76.3659,76.4518,75.3038,76.055,362800.65589751,0
+IDCC.US,D,20170404,000000,75.7895,76.9838,75.6553,76.9838,342291.76116414,0
+IDCC.US,D,20170405,000000,77.2493,78.3992,76.3659,76.4104,458558.13723024,0
+IDCC.US,D,20170406,000000,76.2751,77.1624,75.8329,76.7212,256856.10068521,0
+IDCC.US,D,20170407,000000,76.6304,77.3836,75.7895,75.8773,327532.40837673,0
+IDCC.US,D,20170410,000000,76.8545,77.3451,76.1902,76.7667,215391.51861969,0
+IDCC.US,D,20170411,000000,76.6769,77.1664,76.053,77.0322,266348.16385553,0
+IDCC.US,D,20170412,000000,76.9009,76.9009,74.2813,74.4589,445383.32780908,0
+IDCC.US,D,20170413,000000,74.4136,75.0768,73.7029,73.7464,309200.74106924,0
+IDCC.US,D,20170417,000000,73.9694,75.0768,73.9694,74.99,202389.95530826,0
+IDCC.US,D,20170418,000000,74.8578,75.1351,74.3247,74.5448,285433.60371065,0
+IDCC.US,D,20170419,000000,74.9466,75.524,74.1017,74.5448,315695.95048166,0
+IDCC.US,D,20170420,000000,74.99,76.056,74.2349,75.9247,272739.02034805,0
+IDCC.US,D,20170421,000000,75.9662,76.0984,75.1686,75.8329,228876.34739512,0
+IDCC.US,D,20170424,000000,77.4773,80.6289,76.9443,80.1848,635436.3364608,0
+IDCC.US,D,20170425,000000,80.5845,81.2962,80.319,80.319,476565.60129144,0
+IDCC.US,D,20170426,000000,80.319,80.8955,78.5661,78.7634,591924.20826792,0
+IDCC.US,D,20170427,000000,78.7634,82.5813,77.7438,81.161,604615.75222508,0
+IDCC.US,D,20170428,000000,81.2034,81.2034,79.8314,79.8314,517839.71394976,0
+IDCC.US,D,20170501,000000,80.3624,80.3624,78.8977,79.6074,316130.58545872,0
+IDCC.US,D,20170502,000000,79.3862,79.9646,76.4124,76.7893,597581.55491571,0
+IDCC.US,D,20170503,000000,76.4537,76.4537,73.923,74.9011,594521.88677883,0
+IDCC.US,D,20170504,000000,75.1686,75.6128,74.0592,74.8578,400224.85500612,0
+IDCC.US,D,20170505,000000,75.0354,75.3473,73.9694,75.2111,438344.06482397,0
+IDCC.US,D,20170508,000000,75.1253,75.2111,74.0187,74.6781,342744.63257381,0
+IDCC.US,D,20170509,000000,74.6781,76.2337,74.6781,75.9247,281298.99918529,0
+IDCC.US,D,20170510,000000,75.8773,76.8782,75.3907,76.7232,235576.21010676,0
+IDCC.US,D,20170511,000000,77.7893,78.2315,76.056,76.4537,450016.39482561,0
+IDCC.US,D,20170512,000000,76.3205,77.2098,75.8329,76.3205,370096.24207421,0
+IDCC.US,D,20170515,000000,76.2337,77.1664,75.5693,75.747,194703.29896572,0
+IDCC.US,D,20170516,000000,75.7895,75.8773,74.8578,75.524,490210.50541973,0
+IDCC.US,D,20170517,000000,74.4589,74.5913,70.8169,70.8169,799554.09854436,0
+IDCC.US,D,20170518,000000,70.9964,72.1918,69.9956,71.6617,677583.77161383,0
+IDCC.US,D,20170519,000000,72.0151,73.391,71.7031,72.9044,338301.02182932,0
+IDCC.US,D,20170522,000000,73.391,73.7029,72.325,72.9044,370846.9752164,0
+IDCC.US,D,20170523,000000,73.391,73.6141,72.2845,72.86,223610.07091317,0
+IDCC.US,D,20170524,000000,72.9044,73.2153,72.2845,72.9922,291819.39452744,0
+IDCC.US,D,20170525,000000,73.2587,73.8806,73.1699,73.5242,227736.57035738,0
+IDCC.US,D,20170526,000000,73.5677,73.8806,73.0367,73.3466,238907.3984624,0
+IDCC.US,D,20170530,000000,73.2587,73.5242,72.6369,73.3032,320994.64728823,0
+IDCC.US,D,20170531,000000,73.4818,73.7029,71.4811,71.9263,338370.92815431,0
+IDCC.US,D,20170601,000000,72.0151,72.325,71.6183,72.1918,349723.10745023,0
+IDCC.US,D,20170602,000000,72.2845,73.7029,72.2381,72.86,234034.21841658,0
+IDCC.US,D,20170605,000000,72.7248,72.9468,72.1049,72.2381,183167.74220861,0
+IDCC.US,D,20170606,000000,71.8808,73.7917,71.4811,73.391,486656.42733226,0
+IDCC.US,D,20170607,000000,73.7029,74.6356,73.1699,73.4818,293782.8504378,0
+IDCC.US,D,20170608,000000,73.7464,74.99,73.3466,74.8133,309365.88209782,0
+IDCC.US,D,20170609,000000,75.0354,75.0768,72.7248,73.5677,424435.74555807,0
+IDCC.US,D,20170612,000000,73.391,73.7464,71.7762,73.4818,291370.57565836,0
+IDCC.US,D,20170613,000000,73.8371,74.7235,73.2153,74.3671,330057.14115722,0
+IDCC.US,D,20170614,000000,74.4589,74.5913,72.4148,73.1699,647652.72003512,0
+IDCC.US,D,20170615,000000,72.1049,73.2153,70.726,71.0804,522093.86842219,0
+IDCC.US,D,20170616,000000,70.6402,71.3952,70.2404,70.726,832153.74809411,0
+IDCC.US,D,20170619,000000,71.0804,71.9263,70.5049,71.8808,258999.89465131,0
+IDCC.US,D,20170620,000000,71.4811,71.9263,70.5937,71.0399,203445.64212899,0
+IDCC.US,D,20170621,000000,71.3488,72.3714,71.0804,72.0595,265888.20049986,0
+IDCC.US,D,20170622,000000,72.1918,72.3714,71.1277,71.9716,189845.31594707,0
+IDCC.US,D,20170623,000000,72.1049,73.0772,71.8433,72.1483,335198.80201637,0
+IDCC.US,D,20170626,000000,72.3714,72.86,71.2609,71.4406,157818.08775406,0
+IDCC.US,D,20170627,000000,71.3952,71.7486,70.5098,70.8642,235768.70578424,0
+IDCC.US,D,20170628,000000,71.2609,72.2381,70.5937,71.7031,220044.84833911,0
+IDCC.US,D,20170629,000000,71.7486,72.1266,69.7232,70.3282,316980.60584509,0
+IDCC.US,D,20170630,000000,70.2868,70.6402,68.5546,68.6394,399119.5245633,0
+IDCC.US,D,20170703,000000,68.8191,69.8406,68.5318,68.7312,198668.70992192,0
+IDCC.US,D,20170705,000000,68.7312,69.6166,68.6868,68.9958,352821.2747226,0
+IDCC.US,D,20170706,000000,68.3324,68.4825,67.1747,67.7087,538071.00965349,0
+IDCC.US,D,20170707,000000,68.0186,69.129,67.9771,69.0391,247321.48583881,0
+IDCC.US,D,20170710,000000,68.594,69.5317,68.5061,68.9523,265309.70033226,0
+IDCC.US,D,20170711,000000,68.9523,69.3984,67.8379,68.594,295600.41488732,0
+IDCC.US,D,20170712,000000,69.129,69.5317,68.2387,68.6374,210214.39803047,0
+IDCC.US,D,20170713,000000,68.6848,68.9523,67.0809,67.6139,389481.56993214,0
+IDCC.US,D,20170714,000000,67.5695,67.9722,67.3454,67.6139,192847.2353807,0
+IDCC.US,D,20170717,000000,67.4807,67.9041,66.99,67.6602,305228.23816703,0
+IDCC.US,D,20170718,000000,67.4807,68.9523,67.0345,68.9523,416425.89910439,0
+IDCC.US,D,20170719,000000,69.3984,72.9191,69.0876,72.4731,620863.40054,0
+IDCC.US,D,20170720,000000,72.6981,72.9626,71.0892,71.6696,671345.89852815,0
+IDCC.US,D,20170721,000000,71.8502,71.8502,69.9758,70.0213,242691.45822771,0
+IDCC.US,D,20170724,000000,69.9758,70.5562,69.5761,70.5108,205117.31511768,0
+IDCC.US,D,20170725,000000,70.7329,71.5364,70.3104,71.0892,273855.49527747,0
+IDCC.US,D,20170726,000000,71.3132,71.3132,69.2198,69.7103,321796.03718766,0
+IDCC.US,D,20170727,000000,71.3132,71.3132,66.99,67.7935,516286.577773,0
+IDCC.US,D,20170728,000000,67.6139,67.9722,66.5005,66.768,360230.3320355,0
+IDCC.US,D,20170731,000000,66.768,67.3937,64.8512,64.8946,764634.36951335,0
+IDCC.US,D,20170801,000000,65.0723,65.4769,64.2284,64.3616,307750.94467723,0
+IDCC.US,D,20170802,000000,64.4041,65.1631,64.0497,64.7624,293516.39589475,0
+IDCC.US,D,20170803,000000,64.9844,65.1196,63.872,64.0034,305801.6726589,0
+IDCC.US,D,20170804,000000,63.872,64.3616,63.337,63.6045,418522.07571869,0
+IDCC.US,D,20170807,000000,63.5582,64.3616,63.4703,64.0931,231620.930502,0
+IDCC.US,D,20170808,000000,65.2973,65.8777,63.6696,63.872,577350.25921198,0
+IDCC.US,D,20170809,000000,63.3795,63.7812,62.7103,63.3795,363715.51693313,0
+IDCC.US,D,20170810,000000,63.113,63.4249,62.0895,62.0895,336416.59046026,0
+IDCC.US,D,20170811,000000,62.0895,62.9333,61.9543,62.4448,304134.05221079,0
+IDCC.US,D,20170814,000000,62.9807,63.4249,62.6658,62.9333,227210.7532173,0
+IDCC.US,D,20170815,000000,63.0242,63.4703,62.6235,62.7103,237157.71406757,0
+IDCC.US,D,20170816,000000,62.7103,63.7378,62.7103,63.2462,229216.76080372,0
+IDCC.US,D,20170817,000000,62.8011,63.1584,61.5979,61.6423,288275.44779142,0
+IDCC.US,D,20170818,000000,61.3748,61.5979,60.2141,61.4212,329349.97282625,0
+IDCC.US,D,20170821,000000,61.3294,61.6423,60.8399,60.8399,196579.62525363,0
+IDCC.US,D,20170822,000000,61.0619,62.3105,60.8399,62.1319,345587.48978972,0
+IDCC.US,D,20170823,000000,61.9543,64.4041,61.8654,63.872,414939.62984717,0
+IDCC.US,D,20170824,000000,64.0034,64.1376,62.6235,62.7577,252488.47507658,0
+IDCC.US,D,20170825,000000,63.113,63.1584,62.3105,62.7577,151011.84585223,0
+IDCC.US,D,20170828,000000,63.0242,63.0242,61.9996,62.2671,327352.07032098,0
+IDCC.US,D,20170829,000000,61.7756,62.7103,61.5407,62.4902,191778.37780308,0
+IDCC.US,D,20170830,000000,62.4448,63.0242,61.9996,62.8455,164835.06176598,0
+IDCC.US,D,20170831,000000,62.9807,63.6045,62.5316,63.6045,701300.25221518,0
+IDCC.US,D,20170901,000000,63.5582,63.6045,61.9543,63.0242,346698.89904342,0
+IDCC.US,D,20170905,000000,62.9333,63.3795,61.8654,62.2671,282744.74303672,0
+IDCC.US,D,20170906,000000,62.355,62.7034,61.3294,61.5979,262489.13208952,0
+IDCC.US,D,20170907,000000,61.8219,62.355,61.6215,62.3105,256290.77127449,0
+IDCC.US,D,20170908,000000,61.7756,61.8881,60.7718,61.6423,426888.5457433,0
+IDCC.US,D,20170911,000000,62.0895,62.6235,61.7756,62.1773,188660.96096296,0
+IDCC.US,D,20170912,000000,62.4448,63.1584,62.2434,62.6658,245011.53770898,0
+IDCC.US,D,20170913,000000,62.6658,62.9807,62.2671,62.4448,221285.93889132,0
+IDCC.US,D,20170914,000000,62.4902,62.7577,61.8219,62.6235,196634.33455144,0
+IDCC.US,D,20170915,000000,62.889,66.5469,62.889,66.5469,894886.06311634,0
+IDCC.US,D,20170918,000000,66.8568,67.3454,65.6556,66.3218,454814.60287072,0
+IDCC.US,D,20170919,000000,66.2775,66.6328,65.7878,65.9645,304421.78259188,0
+IDCC.US,D,20170920,000000,65.9191,65.9191,64.2284,64.6716,534069.12583208,0
+IDCC.US,D,20170921,000000,64.8946,65.3851,64.2284,64.7169,346875.18455859,0
+IDCC.US,D,20170922,000000,64.5412,65.1196,64.4041,64.4929,405208.46678271,0
+IDCC.US,D,20170925,000000,64.2284,67.0809,64.2284,67.0345,862125.3250786,0
+IDCC.US,D,20170926,000000,67.0809,67.1253,64.2284,64.3152,488257.18086082,0
+IDCC.US,D,20170927,000000,64.7169,66.5883,64.2717,66.3218,417755.13241418,0
+IDCC.US,D,20170928,000000,66.3218,67.0345,66.009,66.8105,222395.32187472,0
+IDCC.US,D,20170929,000000,66.8568,66.8568,65.6981,65.7405,263786.95820983,0
+IDCC.US,D,20171002,000000,66.1876,66.8105,65.9645,66.6328,254096.32055115,0
+IDCC.US,D,20171003,000000,66.5883,67.2142,66.1432,66.99,333251.55626834,0
+IDCC.US,D,20171004,000000,67.2142,67.7027,66.3683,66.5883,368090.23448778,0
+IDCC.US,D,20171005,000000,66.5469,66.5883,65.6093,65.9645,299976.14557711,0
+IDCC.US,D,20171006,000000,65.8303,66.2775,65.6141,66.1432,155407.83924491,0
+IDCC.US,D,20171009,000000,66.4541,66.8105,66.1008,66.768,207074.69221717,0
+IDCC.US,D,20171010,000000,66.8105,67.4845,66.546,67.3484,164858.36387431,0
+IDCC.US,D,20171011,000000,67.4392,67.529,66.9467,67.3484,170868.28155243,0
+IDCC.US,D,20171012,000000,67.2595,67.3967,66.5873,66.9467,415074.37682141,0
+IDCC.US,D,20171013,000000,67.0355,67.2162,66.232,67.0828,513628.11115341,0
+IDCC.US,D,20171016,000000,67.3484,67.7313,66.6782,66.768,409313.69038887,0
+IDCC.US,D,20171017,000000,66.546,67.529,66.1847,66.8105,155331.85410906,0
+IDCC.US,D,20171018,000000,67.5734,68.29,66.768,68.0649,327378.41183474,0
+IDCC.US,D,20171019,000000,67.7985,68.1519,66.546,67.0828,188441.11063657,0
+IDCC.US,D,20171020,000000,67.7985,67.9781,66.9496,67.3059,261915.69759764,0
+IDCC.US,D,20171023,000000,67.2162,67.6179,66.9052,67.0828,244662.00608407,0
+IDCC.US,D,20171024,000000,67.2595,67.7077,66.9467,67.6179,233428.36360008,0
+IDCC.US,D,20171025,000000,67.529,67.5734,66.6782,67.2595,262653.25998296,0
+IDCC.US,D,20171026,000000,68.9632,68.9632,64.713,67.9317,437067.5145417,0
+IDCC.US,D,20171027,000000,67.9781,67.9781,64.483,64.9331,389279.95603835,0
+IDCC.US,D,20171030,000000,65.3348,65.6497,63.8592,64.6616,341186.43072132,0
+IDCC.US,D,20171031,000000,64.8858,66.2745,64.483,65.6931,403971.42877108,0
+IDCC.US,D,20171101,000000,66.2745,66.9477,65.4236,66.3663,317781.99574451,0
+IDCC.US,D,20171102,000000,66.0523,66.546,65.47,65.5588,268672.29587738,0
+IDCC.US,D,20171103,000000,65.5145,65.8728,64.9331,65.0643,389433.95258034,0
+IDCC.US,D,20171106,000000,65.6033,66.2745,64.7091,65.5588,460383.80676092,0
+IDCC.US,D,20171107,000000,65.7365,65.8728,65.1335,65.4236,262636.0366855,0
+IDCC.US,D,20171108,000000,65.3783,65.6309,64.9775,65.2006,387637.66396886,0
+IDCC.US,D,20171109,000000,64.7988,65.3783,64.5738,64.8413,366953.49685547,0
+IDCC.US,D,20171110,000000,64.8413,64.9331,64.483,64.5294,321896.33756698,0
+IDCC.US,D,20171113,000000,64.483,65.1108,64.3941,64.5738,292298.60745087,0
+IDCC.US,D,20171114,000000,64.1701,64.7091,63.7239,64.0369,245365.12187447,0
+IDCC.US,D,20171115,000000,63.9016,63.9016,63.2294,63.6322,458590.55755487,0
+IDCC.US,D,20171116,000000,64.0803,66.6782,64.0803,66.5873,447551.43701865,0
+IDCC.US,D,20171117,000000,66.4097,66.546,65.8728,66.4522,218005.40729291,0
+IDCC.US,D,20171120,000000,66.7245,67.0828,66.4522,66.6318,271749.18731172,0
+IDCC.US,D,20171121,000000,66.8568,66.99,66.0523,66.4522,240039.07041899,0
+IDCC.US,D,20171122,000000,66.5873,66.99,66.2084,66.4995,291200.36895406,0
+IDCC.US,D,20171124,000000,66.6318,67.1253,66.4995,66.6318,68814.165295633,0
+IDCC.US,D,20171127,000000,66.7245,67.3967,66.4097,66.546,284364.74613303,0
+IDCC.US,D,20171128,000000,66.546,67.1253,66.1847,67.1253,244180.76689036,0
+IDCC.US,D,20171129,000000,67.3059,67.9781,67.0828,67.8429,203446.65526414,0
+IDCC.US,D,20171130,000000,68.2002,68.2456,67.754,68.1567,283506.6206655,0
+IDCC.US,D,20171201,000000,67.9317,67.9317,65.1561,66.4097,273176.69473054,0
+IDCC.US,D,20171204,000000,67.2162,69.9472,67.2162,69.3659,553393.66558134,0
+IDCC.US,D,20171205,000000,69.2316,69.813,68.1567,68.3374,289687.75818308,0
+IDCC.US,D,20171206,000000,68.2456,68.4933,67.8863,68.0215,285366.7367911,0
+IDCC.US,D,20171207,000000,68.3799,69.1389,68.3799,68.8269,368497.51481593,0
+IDCC.US,D,20171208,000000,69.1389,69.3659,68.7391,69.1862,239329.87581773,0
+IDCC.US,D,20171211,000000,69.0994,69.2761,67.8863,68.0649,353247.8046185,0
+IDCC.US,D,20171212,000000,68.2456,68.6029,67.4392,67.754,320240.87474061,0
+IDCC.US,D,20171213,000000,67.6179,69.2761,67.0355,68.6029,291223.67106238,0
+IDCC.US,D,20171214,000000,68.6947,68.7095,66.4522,66.4995,246581.89718321,0
+IDCC.US,D,20171215,000000,66.7245,67.8429,66.546,67.1253,747217.56324149,0
+IDCC.US,D,20171218,000000,67.9781,68.6947,67.5734,67.754,379271.19394425,0
+IDCC.US,D,20171219,000000,67.9317,68.5604,67.6642,67.9781,226009.17493573,0
+IDCC.US,D,20171220,000000,68.29,69.3194,68.2456,68.9197,312435.68158614,0
+IDCC.US,D,20171221,000000,68.6473,69.1862,67.6642,68.8714,259117.41832809,0
+IDCC.US,D,20171222,000000,68.7835,68.9632,68.2002,68.2456,138705.29325004,0
+IDCC.US,D,20171226,000000,68.0649,68.2456,67.5734,68.0649,130814.99674342,0
+IDCC.US,D,20171227,000000,68.1124,68.4687,67.7985,68.0649,378549.84172125,0
+IDCC.US,D,20171228,000000,68.4242,68.7155,68.2002,68.4242,154965.0991867,0
+IDCC.US,D,20171229,000000,68.515,68.6947,68.1567,68.2002,234167.95225568,0
+IDCC.US,D,20180102,000000,68.9197,70.4418,68.4687,70.4418,295911.44737673,0
+IDCC.US,D,20180103,000000,70.7073,71.7367,69.3659,71.335,641790.72008811,0
+IDCC.US,D,20180104,000000,71.4693,71.715,69.8574,70.573,269262.95366672,0
+IDCC.US,D,20180105,000000,70.7981,71.6045,70.3046,71.5136,268655.07257993,0
+IDCC.US,D,20180108,000000,71.4693,72.5441,70.6194,72.4099,419102.60215658,0
+IDCC.US,D,20180109,000000,72.7692,72.9053,71.0606,71.1515,247037.8079983,0
+IDCC.US,D,20180110,000000,70.6569,71.873,70.4783,71.5097,461952.13996485,0
+IDCC.US,D,20180111,000000,71.6005,72.861,71.6005,72.7692,711935.13182869,0
+IDCC.US,D,20180112,000000,72.9952,73.2202,72.4099,72.5895,229647.3432402,0
+IDCC.US,D,20180116,000000,72.861,73.4907,71.2856,71.4228,183970.14524318,0
+IDCC.US,D,20180117,000000,71.7811,72.0733,71.1948,71.5551,182170.81722627,0
+IDCC.US,D,20180118,000000,71.3301,71.9598,70.9718,71.5097,247567.67767896,0
+IDCC.US,D,20180119,000000,71.4228,72.1405,71.1948,71.4643,419625.37989123,0
+IDCC.US,D,20180122,000000,71.4228,71.4643,70.5651,71.0162,187881.86003672,0
+IDCC.US,D,20180123,000000,70.88,71.4643,70.2561,71.0606,158612.38570748,0
+IDCC.US,D,20180124,000000,71.3745,71.5097,70.3411,70.8365,278527.0614295,0
+IDCC.US,D,20180125,000000,71.1515,71.2856,70.2966,70.8365,191535.22536836,0
+IDCC.US,D,20180126,000000,71.105,71.3745,70.6569,71.1948,310104.45761828,0
+IDCC.US,D,20180129,000000,71.0606,71.9153,70.5869,71.1515,198087.17034888,0
+IDCC.US,D,20180130,000000,70.4328,71.7358,70.4328,71.5551,214722.84942421,0
+IDCC.US,D,20180131,000000,71.873,72.2303,70.1614,70.2058,289059.61439339,0
+IDCC.US,D,20180201,000000,70.117,70.9718,69.3531,70.5651,181765.5631684,0
+IDCC.US,D,20180202,000000,70.2058,71.3301,69.0451,69.893,159824.09534049,0
+IDCC.US,D,20180205,000000,69.4418,70.7408,68.8121,68.8556,421546.2841255,0
+IDCC.US,D,20180206,000000,67.7768,70.7458,67.2437,70.5651,441094.72674173,0
+IDCC.US,D,20180207,000000,70.2523,70.7902,69.4853,70.0736,248778.37417683,0
+IDCC.US,D,20180208,000000,69.893,70.2523,68.137,68.2703,448303.18329599,0
+IDCC.US,D,20180209,000000,68.7233,70.2966,67.9574,69.7578,519297.61542293,0
+IDCC.US,D,20180212,000000,69.9373,70.9253,68.9908,69.8021,397029.42675986,0
+IDCC.US,D,20180213,000000,69.8456,69.9147,68.4499,68.8121,307155.22121217,0
+IDCC.US,D,20180214,000000,68.4075,71.7811,68.4075,71.647,279775.24392772,0
+IDCC.US,D,20180215,000000,72.1405,72.5007,71.9598,72.4099,246923.32372696,0
+IDCC.US,D,20180216,000000,72.0496,72.7248,71.3301,71.3745,285497.43122476,0
+IDCC.US,D,20180220,000000,71.105,71.6005,69.0353,69.1724,351231.66568063,0
+IDCC.US,D,20180221,000000,69.5317,70.4328,68.8556,68.903,436981.39805441,0
+IDCC.US,D,20180222,000000,67.3276,67.4648,62.3579,63.2344,1273950.5774911,0
+IDCC.US,D,20180223,000000,65.3496,68.137,64.8541,68.0926,705126.86365657,0
+IDCC.US,D,20180226,000000,68.3621,68.3621,66.5646,67.8676,345038.37054132,0
+IDCC.US,D,20180227,000000,67.7768,67.7768,64.8107,64.8541,359167.55326875,0
+IDCC.US,D,20180228,000000,65.3052,66.1599,64.4929,64.5837,280945.4150198,0
+IDCC.US,D,20180301,000000,64.8541,65.2144,62.8771,63.8661,418253.59490536,0
+IDCC.US,D,20180302,000000,63.1446,64.8986,63.0547,64.8107,216436.06095383,0
+IDCC.US,D,20180305,000000,64.4929,65.3496,64.0457,65.3052,204458.77727365,0
+IDCC.US,D,20180306,000000,65.4849,66.1126,64.5837,65.2144,209556.87332159,0
+IDCC.US,D,20180307,000000,65.0338,66.6979,65.0338,66.5646,283036.52595838,0
+IDCC.US,D,20180308,000000,66.7463,67.1036,65.8007,66.3396,226859.1953221,0
+IDCC.US,D,20180309,000000,66.3396,68.2268,65.9339,67.8241,351462.66049361,0
+IDCC.US,D,20180312,000000,68.1824,69.5317,68.1824,68.4499,406139.53798065,0
+IDCC.US,D,20180313,000000,69.125,69.2623,68.1824,68.4075,160033.81431543,0
+IDCC.US,D,20180314,000000,68.5426,68.5426,67.3276,67.6445,158235.49943366,0
+IDCC.US,D,20180315,000000,67.8241,67.9574,67.3276,67.4648,149526.58973016,0
+IDCC.US,D,20180316,000000,67.4174,68.137,66.6979,67.2398,432867.05623194,0
+IDCC.US,D,20180319,000000,66.7463,66.8796,65.1335,66.3396,388645.7334378,0
+IDCC.US,D,20180320,000000,66.2932,67.0128,66.0238,66.6979,160160.45620852,0
+IDCC.US,D,20180321,000000,66.7463,67.147,66.1126,66.7463,102408.71355743,0
+IDCC.US,D,20180322,000000,65.8906,67.5063,65.6181,66.3841,350136.46658925,0
+IDCC.US,D,20180323,000000,66.3841,66.8153,64.7643,64.7643,200827.70091519,0
+IDCC.US,D,20180326,000000,65.6644,65.7533,64.6735,65.6181,203509.46964311,0
+IDCC.US,D,20180327,000000,65.8906,66.3841,65.4612,65.6181,246349.88923508,0
+IDCC.US,D,20180328,000000,65.6181,66.0238,64.3182,65.8906,305550.41514303,0
+IDCC.US,D,20180329,000000,66.2034,66.4729,65.6181,66.2034,218594.03881196,0
+IDCC.US,D,20180402,000000,66.0701,66.6979,64.5412,65.3941,325891.12944238,0
+IDCC.US,D,20180403,000000,65.7089,66.2034,65.1483,65.7089,332486.63923412,0
+IDCC.US,D,20180404,000000,65.0338,67.6859,65.0338,67.5526,204201.44094691,0
+IDCC.US,D,20180405,000000,68.0463,68.4993,67.7768,68.4499,184013.7100544,0
+IDCC.US,D,20180406,000000,68.0463,68.7233,67.2595,67.8241,230368.6954632,0
+IDCC.US,D,20180409,000000,68.137,68.9908,67.6859,68.3621,219256.62919657,0
+IDCC.US,D,20180410,000000,68.9908,70.2523,68.4993,69.9808,567312.11619868,0
+IDCC.US,D,20180411,000000,70.6105,70.7458,69.4853,70.6105,264353.3007557,0
+IDCC.US,D,20180412,000000,70.7902,71.4228,69.6215,71.105,198667.69678677,0
+IDCC.US,D,20180413,000000,71.3301,71.5097,70.7694,71.0606,212451.40042988,0
+IDCC.US,D,20180416,000000,71.2856,71.647,70.88,71.2856,188482.6491775,0
+IDCC.US,D,20180417,000000,71.5097,72.4099,71.4228,71.9598,212050.1989126,0
+IDCC.US,D,20180418,000000,72.2303,72.2303,71.105,71.7358,281054.83361543,0
+IDCC.US,D,20180419,000000,71.4643,72.1838,70.8365,71.3745,365251.42981244,0
+IDCC.US,D,20180420,000000,71.5561,72.6863,70.653,71.9173,512510.62308885,0
+IDCC.US,D,20180423,000000,71.9173,72.1433,70.4723,71.8749,358944.66353693,0
+IDCC.US,D,20180424,000000,72.1,72.6408,70.3805,70.8336,484023.28909128,0
+IDCC.US,D,20180425,000000,71.0142,71.3301,69.7943,70.878,898763.33131496,0
+IDCC.US,D,20180426,000000,70.4723,71.8265,66.6772,68.3492,480255.43948829,0
+IDCC.US,D,20180427,000000,68.9829,71.0991,67.1737,67.7155,279930.25360485,0
+IDCC.US,D,20180430,000000,68.5308,69.1615,66.9487,67.2645,438541.62617718,0
+IDCC.US,D,20180501,000000,67.3089,68.5308,66.9487,68.2585,237243.83055487,0
+IDCC.US,D,20180502,000000,68.3492,69.208,68.0314,68.8911,349164.86998552,0
+IDCC.US,D,20180503,000000,68.4855,68.8911,66.9487,67.7155,261675.58456836,0
+IDCC.US,D,20180504,000000,67.4461,68.8003,67.22,68.213,203942.07834988,0
+IDCC.US,D,20180507,000000,68.3038,69.9738,68.0314,69.659,466174.8872478,0
+IDCC.US,D,20180508,000000,70.0676,71.104,69.6126,70.9235,391763.15027792,0
+IDCC.US,D,20180509,000000,71.104,71.9628,70.2,71.8265,370827.72564865,0
+IDCC.US,D,20180510,000000,71.6479,73.0239,71.6015,72.1,355093.73685207,0
+IDCC.US,D,20180511,000000,72.0516,72.55,71.5561,71.6479,243219.30163808,0
+IDCC.US,D,20180514,000000,71.9628,72.0516,71.104,71.7831,216600.18884727,0
+IDCC.US,D,20180515,000000,71.3301,71.7358,70.5178,71.6015,214707.65239704,0
+IDCC.US,D,20180516,000000,71.8749,72.1878,71.5561,71.9173,230836.76390004,0
+IDCC.US,D,20180517,000000,71.9628,72.7307,71.6015,71.9173,242404.74098177,0
+IDCC.US,D,20180518,000000,72.0516,72.4148,71.5107,71.6015,263951.08610327,0
+IDCC.US,D,20180521,000000,71.6913,72.101,71.1505,71.6479,514743.57294768,0
+IDCC.US,D,20180522,000000,72.1,72.1878,70.9698,71.104,178050.39659293,0
+IDCC.US,D,20180523,000000,71.0596,71.9628,70.6075,71.9173,175823.52554497,0
+IDCC.US,D,20180524,000000,72.0516,72.0516,71.4643,71.5561,287144.78896998,0
+IDCC.US,D,20180525,000000,71.104,72.1433,71.104,72.0516,479185.56877553,0
+IDCC.US,D,20180529,000000,71.5107,73.1353,71.4228,72.1878,259212.65303169,0
+IDCC.US,D,20180530,000000,72.5955,73.0475,72.1878,72.7307,333683.15183996,0
+IDCC.US,D,20180531,000000,72.7307,72.9113,70.8336,71.2403,238005.70818365,0
+IDCC.US,D,20180601,000000,71.6015,72.6408,71.5107,72.4148,150812.25822873,0
+IDCC.US,D,20180604,000000,72.5955,73.5903,72.0516,73.4551,356183.87026773,0
+IDCC.US,D,20180605,000000,73.3643,73.996,73.0929,73.5903,586309.41329621,0
+IDCC.US,D,20180606,000000,73.6802,74.2665,73.0929,74.2665,278565.56056499,0
+IDCC.US,D,20180607,000000,74.2221,74.4018,73.4551,74.0858,143175.24550828,0
+IDCC.US,D,20180608,000000,74.1776,74.536,73.8618,74.3553,179044.28216984,0
+IDCC.US,D,20180611,000000,74.1313,75.4855,74.1313,74.6288,164387.25603204,0
+IDCC.US,D,20180612,000000,75.4421,75.8931,75.0571,75.8931,455542.03390459,0
+IDCC.US,D,20180613,000000,76.2534,76.7973,75.3956,75.756,241254.83259258,0
+IDCC.US,D,20180614,000000,76.1181,77.0686,76.0067,77.0686,287895.52211217,0
+IDCC.US,D,20180615,000000,76.8871,77.2473,76.0303,77.1595,462727.18835052,0
+IDCC.US,D,20180618,000000,76.5703,77.0223,75.9376,76.5703,223005.22923181,0
+IDCC.US,D,20180619,000000,76.1636,76.5703,75.1716,76.5703,248058.03508898,0
+IDCC.US,D,20180620,000000,76.6166,76.7065,76.2534,76.5703,166975.81632665,0
+IDCC.US,D,20180621,000000,76.4804,76.7973,75.5328,75.8488,402435.51589177,0
+IDCC.US,D,20180622,000000,76.1181,76.2317,75.0778,75.8033,739906.78003762,0
+IDCC.US,D,20180625,000000,75.4421,75.8033,73.6802,73.9506,291227.72360296,0
+IDCC.US,D,20180626,000000,74.1313,74.7186,73.9033,74.2221,221225.15078264,0
+IDCC.US,D,20180627,000000,74.2665,74.4481,72.8668,73.0475,320346.24079565,0
+IDCC.US,D,20180628,000000,72.9113,73.5903,72.55,73.3643,176325.02744158,0
+IDCC.US,D,20180629,000000,73.7246,74.0858,73.0929,73.0929,277626.38428589,0
+IDCC.US,D,20180702,000000,72.7741,74.1313,72.7307,74.0858,187773.45457624,0
+IDCC.US,D,20180703,000000,74.3553,74.4481,73.1353,73.2725,120202.40610311,0
+IDCC.US,D,20180705,000000,73.3643,75.3068,73.2725,75.3068,329669.11039682,0
+IDCC.US,D,20180706,000000,74.989,76.4804,74.764,76.0738,245474.54047009,0
+IDCC.US,D,20180709,000000,76.7065,77.5651,76.3442,77.2928,233933.91803726,0
+IDCC.US,D,20180710,000000,77.3391,77.428,76.1586,77.2473,243193.97325946,0
+IDCC.US,D,20180711,000000,76.7953,77.5661,76.5673,76.6136,154580.10783173,0
+IDCC.US,D,20180712,000000,77.1585,77.2473,76.3403,77.2473,170091.20689648,0
+IDCC.US,D,20180713,000000,77.1585,77.4753,76.7035,76.8851,170974.66074262,0
+IDCC.US,D,20180716,000000,76.9295,77.1111,75.1163,75.6158,189315.44626641,0
+IDCC.US,D,20180717,000000,75.5713,75.8872,74.8883,75.2072,201240.04691907,0
+IDCC.US,D,20180718,000000,74.9347,75.3433,74.5024,75.299,161439.03276108,0
+IDCC.US,D,20180719,000000,75.1627,75.8872,74.9801,75.6592,165319.34036513,0
+IDCC.US,D,20180720,000000,75.4786,76.2485,75.1854,75.6592,315205.59307164,0
+IDCC.US,D,20180723,000000,75.7965,75.8418,74.3,74.4382,243793.7492651,0
+IDCC.US,D,20180724,000000,74.7541,75.525,74.4797,74.6633,265918.5945542,0
+IDCC.US,D,20180725,000000,74.6633,75.069,74.0287,74.5251,240909.35350825,0
+IDCC.US,D,20180726,000000,74.3899,75.2515,74.3455,74.7541,114203.63291157,0
+IDCC.US,D,20180727,000000,74.7995,74.9801,73.6644,73.848,166592.85124197,0
+IDCC.US,D,20180730,000000,73.848,74.3,73.0347,73.8017,447686.18399289,0
+IDCC.US,D,20180731,000000,73.8914,74.9801,73.8914,74.7995,303112.81198497,0
+IDCC.US,D,20180801,000000,74.7067,75.2072,73.4384,73.9832,351819.28406453,0
+IDCC.US,D,20180802,000000,74.4797,75.752,72.4849,73.5272,420927.25855211,0
+IDCC.US,D,20180803,000000,73.4838,73.9368,71.8512,73.0297,467883.0331017,0
+IDCC.US,D,20180806,000000,73.2124,74.7067,73.2124,74.3899,282168.26913941,0
+IDCC.US,D,20180807,000000,74.7541,75.6592,74.1638,75.2072,259376.78092512,0
+IDCC.US,D,20180808,000000,75.2515,75.299,74.1175,74.5251,198757.86581465,0
+IDCC.US,D,20180809,000000,74.3,74.6188,74.1175,74.2092,159922.36944952,0
+IDCC.US,D,20180810,000000,73.3466,74.3455,73.1245,73.7098,217503.9053963,0
+IDCC.US,D,20180813,000000,73.8017,74.7541,73.5272,74.1638,216571.82106322,0
+IDCC.US,D,20180814,000000,74.3899,74.8439,74.1638,74.3899,162115.80703771,0
+IDCC.US,D,20180815,000000,73.8914,74.073,72.5304,73.3012,202468.97984954,0
+IDCC.US,D,20180816,000000,73.5736,74.8439,73.5736,74.3899,194625.28755958,0
+IDCC.US,D,20180817,000000,74.1175,74.6188,73.6644,73.848,273511.02932828,0
+IDCC.US,D,20180820,000000,73.9368,74.6188,73.62,73.8914,203527.70607571,0
+IDCC.US,D,20180821,000000,74.073,75.0275,74.073,74.4797,198123.64321409,0
+IDCC.US,D,20180822,000000,74.3899,75.1627,74.2092,74.6633,177244.95415293,0
+IDCC.US,D,20180823,000000,74.6188,74.9801,74.0287,74.6188,180394.79131768,0
+IDCC.US,D,20180824,000000,74.9347,75.141,74.3455,75.0275,232224.75904822,0
+IDCC.US,D,20180827,000000,75.299,75.8872,75.069,75.2515,203909.65802525,0
+IDCC.US,D,20180828,000000,75.1163,75.4342,74.6633,75.2072,187421.89668104,0
+IDCC.US,D,20180829,000000,75.2072,75.3888,74.6188,75.069,188092.59214681,0
+IDCC.US,D,20180830,000000,74.9347,75.2515,73.7552,74.1638,265156.71692541,0
+IDCC.US,D,20180831,000000,74.0287,75.1627,73.8017,74.9347,241268.00334946,0
+IDCC.US,D,20180904,000000,74.5725,74.9801,74.073,74.1638,256263.41662558,0
+IDCC.US,D,20180905,000000,74.1638,74.8439,73.62,74.3,168611.01645013,0
+IDCC.US,D,20180906,000000,74.5251,74.5251,73.4838,73.848,141096.29219144,0
+IDCC.US,D,20180907,000000,73.62,74.3899,73.2884,73.9368,126788.79767854,0
+IDCC.US,D,20180910,000000,74.1638,74.3,73.7552,73.9368,170160.10008632,0
+IDCC.US,D,20180911,000000,73.4384,74.3,73.166,73.9832,146501.3681882,0
+IDCC.US,D,20180912,000000,73.9368,74.2537,73.392,74.2092,168861.26083086,0
+IDCC.US,D,20180913,000000,74.3899,74.8883,74.1175,74.3,110932.21952946,0
+IDCC.US,D,20180914,000000,74.1175,74.3899,72.4849,72.7129,305043.8475707,0
+IDCC.US,D,20180917,000000,72.5304,72.7564,71.8512,72.2134,237551.82363885,0
+IDCC.US,D,20180918,000000,72.2599,72.5757,71.3498,71.714,310847.08567931,0
+IDCC.US,D,20180919,000000,71.8512,72.8925,71.6686,72.3951,307835.03489424,0
+IDCC.US,D,20180920,000000,72.5757,73.2124,72.4405,73.166,328046.06789507,0
+IDCC.US,D,20180921,000000,73.1195,73.6417,72.3477,72.3951,422858.29413784,0
+IDCC.US,D,20180924,000000,72.2134,73.2567,71.7594,73.2567,245111.8380883,0
+IDCC.US,D,20180925,000000,73.0297,73.166,72.4405,72.7129,311034.51568108,0
+IDCC.US,D,20180926,000000,72.8482,72.9844,71.9864,72.0762,272319.58239816,0
+IDCC.US,D,20180927,000000,72.2134,72.7564,72.0091,72.3477,169324.26359197,0
+IDCC.US,D,20180928,000000,72.0762,72.779,71.9864,72.5757,166006.24599321,0
+IDCC.US,D,20181001,000000,72.8027,73.2567,71.5887,71.6232,165942.41847909,0
+IDCC.US,D,20181002,000000,71.5689,71.6686,70.7112,71.0261,461215.59071469,0
+IDCC.US,D,20181003,000000,71.1435,71.3419,70.5256,70.7231,215111.89331976,0
+IDCC.US,D,20181004,000000,70.6628,70.6826,69.2376,70.2443,253792.38000775,0
+IDCC.US,D,20181005,000000,70.3075,70.644,68.1034,69.201,267449.44175778,0
+IDCC.US,D,20181008,000000,69.2198,69.6007,68.3631,69.0194,242148.41779017,0
+IDCC.US,D,20181009,000000,68.976,69.357,67.754,68.4183,194293.99236728,0
+IDCC.US,D,20181010,000000,68.3285,68.3551,66.2044,66.4384,369842.95828804,0
+IDCC.US,D,20181011,000000,66.0119,66.6121,65.1749,65.245,393680.00197161,0
+IDCC.US,D,20181012,000000,66.3959,66.4057,64.8383,65.2549,279738.77106251,0
+IDCC.US,D,20181015,000000,65.245,66.2142,64.9834,65.7375,163977.9494336,0
+IDCC.US,D,20181016,000000,65.9852,67.3336,65.9201,67.2783,170251.28224934,0
+IDCC.US,D,20181017,000000,67.0523,67.4066,66.6219,67.1974,159961.88172016,0
+IDCC.US,D,20181018,000000,67.0868,67.2526,65.9764,66.2557,132719.69081539,0
+IDCC.US,D,20181019,000000,66.2853,66.7858,65.1651,65.5293,169372.89407892,0
+IDCC.US,D,20181022,000000,65.8471,66.6683,65.09,65.9389,271371.28790276,0
+IDCC.US,D,20181023,000000,65.1196,65.8471,64.2717,65.4474,377383.72316975,0
+IDCC.US,D,20181024,000000,65.3121,65.4809,63.5246,63.5878,431889.38081734,0
+IDCC.US,D,20181025,000000,63.9164,64.9558,63.5522,64.5363,336489.53619067,0
+IDCC.US,D,20181026,000000,63.8631,64.7732,63.0064,63.8247,261349.35505178,0
+IDCC.US,D,20181029,000000,64.1613,65.5648,62.1763,62.7123,546417.2169752,0
+IDCC.US,D,20181030,000000,62.4774,64.0882,62.1763,64.0072,407523.48058826,0
+IDCC.US,D,20181031,000000,64.7001,65.328,64.3903,64.6626,371594.66895316,0
+IDCC.US,D,20181101,000000,64.9736,67.8449,64.9371,67.4885,404055.51898808,0
+IDCC.US,D,20181102,000000,68.0906,68.4627,67.2162,67.7254,294660.22547307,0
+IDCC.US,D,20181105,000000,67.7254,69.4883,67.7254,69.2484,392563.5270422,0
+IDCC.US,D,20181106,000000,69.2671,70.8435,69.2118,70.3865,329356.05163712,0
+IDCC.US,D,20181107,000000,70.5414,70.9786,69.8485,70.6421,302217.20051709,0
+IDCC.US,D,20181108,000000,70.3134,70.6973,69.2761,70.5691,407839.57875339,0
+IDCC.US,D,20181109,000000,70.1052,70.424,68.6364,68.8201,216198.98732998,0
+IDCC.US,D,20181112,000000,68.5466,68.5466,66.8598,67.4066,357089.61308705,0
+IDCC.US,D,20181113,000000,67.7452,69.1457,66.7749,67.982,180850.70213277,0
+IDCC.US,D,20181114,000000,68.4627,69.2385,67.907,68.4183,353023.90175153,0
+IDCC.US,D,20181115,000000,68.3285,70.0864,67.534,69.6669,201284.62486543,0
+IDCC.US,D,20181116,000000,69.0096,69.2829,68.3551,69.1369,347548.91942979,0
+IDCC.US,D,20181119,000000,68.9473,69.0096,67.8616,68.29,499964.97059252,0
+IDCC.US,D,20181120,000000,67.6712,68.1735,66.0495,66.0682,290392.90024376,0
+IDCC.US,D,20181121,000000,66.4384,67.5438,66.0682,66.7512,137807.65551187,0
+IDCC.US,D,20181123,000000,66.2142,67.4332,65.3931,66.4482,53019.388390375,0
+IDCC.US,D,20181126,000000,67.1509,67.5438,66.5598,67.2062,158205.10537932,0
+IDCC.US,D,20181127,000000,66.7936,67.4797,66.3218,66.4669,215326.67797043,0
+IDCC.US,D,20181128,000000,66.8696,67.4432,66.0119,67.2605,206170.97566813,0
+IDCC.US,D,20181129,000000,67.3997,67.9445,66.9417,67.679,301629.58213319,0
+IDCC.US,D,20181130,000000,67.4066,68.6364,66.5598,68.5911,609242.74043075,0
+IDCC.US,D,20181203,000000,69.2829,69.5859,68.5466,69.3847,210575.07414197,0
+IDCC.US,D,20181204,000000,69.5307,69.657,67.0572,67.1697,268588.20566038,0
+IDCC.US,D,20181206,000000,66.4384,67.6356,65.8471,67.453,302949.69722668,0
+IDCC.US,D,20181207,000000,67.2162,67.8182,65.5648,65.6299,289646.21964215,0
+IDCC.US,D,20181210,000000,66.7245,67.0335,65.4552,66.3959,217758.20231761,0
+IDCC.US,D,20181211,000000,67.0523,67.8873,66.5903,66.9239,227780.1351686,0
+IDCC.US,D,20181212,000000,67.5063,67.9564,66.462,66.8035,184325.75567896,0
+IDCC.US,D,20181213,000000,66.7858,67.3513,65.546,65.546,177077.78685406,0
+IDCC.US,D,20181214,000000,65.0288,65.8668,64.863,65.4019,210509.22035757,0
+IDCC.US,D,20181217,000000,65.4019,66.1491,65.09,65.2637,354225.4800331,0
+IDCC.US,D,20181218,000000,65.8856,66.1106,64.7101,65.1295,291970.351664,0
+IDCC.US,D,20181219,000000,65.0633,66.994,63.4476,63.9164,305495.70584522,0
+IDCC.US,D,20181220,000000,63.7684,64.108,61.7746,62.576,323788.87401721,0
+IDCC.US,D,20181221,000000,62.576,63.2877,59.385,59.4698,992458.06949316,0
+IDCC.US,D,20181224,000000,58.9309,59.3051,57.3171,57.481,249035.71050357,0
+IDCC.US,D,20181226,000000,57.481,59.3228,56.8157,59.1777,488828.58908241,0
+IDCC.US,D,20181227,000000,58.8214,60.445,58.6487,60.0156,384211.24090962,0
+IDCC.US,D,20181228,000000,60.224,61.1725,59.2132,60.2979,506427.75968031,0
+IDCC.US,D,20181231,000000,60.3079,60.671,58.8509,60.5447,428084.045214,0
+IDCC.US,D,20190102,000000,59.5419,60.9198,58.9497,60.5526,466473.76211547,0
+IDCC.US,D,20190103,000000,60.1075,60.6444,59.2488,59.6594,426684.90557922,0
+IDCC.US,D,20190104,000000,60.369,61.7015,60.0877,61.3274,327561.78929592,0
+IDCC.US,D,20190107,000000,61.0629,62.2385,61.0629,61.5821,345710.07914223,0
+IDCC.US,D,20190108,000000,62.197,62.8573,61.5722,62.8475,360228.30576521,0
+IDCC.US,D,20190109,000000,62.8377,63.0942,61.8487,63.0114,354329.832953,0
+IDCC.US,D,20190110,000000,62.6994,64.0665,62.5079,63.8572,278812.76554029,0
+IDCC.US,D,20190111,000000,63.7447,64.6439,63.7447,64.5235,237775.72650582,0
+IDCC.US,D,20190114,000000,64.2234,65.0723,63.9362,64.4949,229180.28793852,0
+IDCC.US,D,20190115,000000,64.5136,65.1927,64.5136,65.1473,180969.2389447,0
+IDCC.US,D,20190116,000000,65.1651,66.1353,64.9371,65.9902,189332.66956387,0
+IDCC.US,D,20190117,000000,65.7326,66.9082,65.3289,66.8311,312829.79115741,0
+IDCC.US,D,20190118,000000,66.9417,67.0878,65.9439,66.2725,281771.1201627,0
+IDCC.US,D,20190122,000000,66.0455,66.2627,65.0466,65.5588,328392.56011454,0
+IDCC.US,D,20190123,000000,65.5045,66.1738,65.2371,65.9073,261484.10202602,0
+IDCC.US,D,20190124,000000,65.8421,66.7443,65.8421,66.3475,119991.67399302,0
+IDCC.US,D,20190125,000000,66.8035,66.997,66.0267,66.0543,197400.2647208,0
+IDCC.US,D,20190128,000000,65.5135,65.9982,64.9686,65.851,199826.72339227,0
+IDCC.US,D,20190129,000000,65.9804,66.1639,65.1651,65.5411,305045.87384099,0
+IDCC.US,D,20190130,000000,65.5855,66.4847,65.1473,66.0899,227140.84689231,0
+IDCC.US,D,20190131,000000,66.0168,66.7502,65.1098,66.7039,233161.90905703,0
+IDCC.US,D,20190201,000000,66.768,66.8233,65.1927,66.1452,160878.76902608,0
+IDCC.US,D,20190204,000000,66.1353,66.7778,65.8086,66.768,159095.65117148,0
+IDCC.US,D,20190205,000000,67.0246,67.4007,66.5488,66.7502,233398.98268088,0
+IDCC.US,D,20190206,000000,66.8499,67.5843,66.6298,66.7039,136896.84701682,0
+IDCC.US,D,20190207,000000,66.2537,66.4847,65.4957,66.2537,202861.06315052,0
+IDCC.US,D,20190208,000000,66.0267,67.4836,66.0267,66.6031,242567.85574006,0
+IDCC.US,D,20190211,000000,66.7778,67.0769,66.2627,66.7858,241279.14783605,0
+IDCC.US,D,20190212,000000,67.0157,67.2803,66.4749,67.1441,134706.44883407,0
+IDCC.US,D,20190213,000000,67.1895,67.4264,66.6762,67.2457,137818.79999846,0
+IDCC.US,D,20190214,000000,66.8796,67.6297,66.8499,67.0246,225646.47255394,0
+IDCC.US,D,20190215,000000,67.3356,67.4046,66.9684,67.2082,218357.97832325,0
+IDCC.US,D,20190219,000000,67.0246,67.8231,66.694,67.0246,300744.10201676,0
+IDCC.US,D,20190220,000000,66.9082,67.0157,66.0188,66.5933,285050.63862597,0
+IDCC.US,D,20190221,000000,66.4364,66.5765,63.6628,64.1198,600748.61537791,0
+IDCC.US,D,20190222,000000,63.9362,63.9737,62.8761,62.9205,510190.54360758,0
+IDCC.US,D,20190225,000000,63.3528,64.2224,62.8475,63.571,479971.76164779,0
+IDCC.US,D,20190226,000000,63.4969,64.2856,63.0212,63.2314,526892.07646731,0
+IDCC.US,D,20190227,000000,63.1228,63.8651,62.7537,63.8177,292929.79064599,0
+IDCC.US,D,20190228,000000,63.644,64.7426,63.2689,63.8829,685348.4393625,0
+IDCC.US,D,20190301,000000,64.0014,64.0014,62.2711,62.3609,610153.5489258,0
+IDCC.US,D,20190304,000000,62.4448,62.8761,61.9295,62.2789,526322.69451601,0
+IDCC.US,D,20190305,000000,62.2889,63.5612,61.8397,63.1861,473559.62931723,0
+IDCC.US,D,20190306,000000,63.0577,63.4624,61.9957,62.1052,485938.11451469,0
+IDCC.US,D,20190307,000000,62.1142,62.2612,60.4401,60.4736,394014.33656935,0
+IDCC.US,D,20190308,000000,60.1539,60.8044,60.0166,60.5013,343750.67577245,0
+IDCC.US,D,20190311,000000,60.8695,61.6473,60.3631,61.6285,435328.97463346,0
+IDCC.US,D,20190312,000000,61.7371,62.6195,60.8774,61.0244,384741.11059027,0
+IDCC.US,D,20190313,000000,61.1429,61.8032,60.8231,61.5456,567865.28798767,0
+IDCC.US,D,20190314,000000,61.5456,61.7854,61.1794,61.2436,436781.81043091,0
+IDCC.US,D,20190315,000000,61.3334,62.3155,61.1074,61.9394,717680.62123406,0
+IDCC.US,D,20190318,000000,61.9394,62.2236,60.906,61.0156,435091.90100961,0
+IDCC.US,D,20190319,000000,61.0066,61.3729,60.6069,60.7569,351341.08427625,0
+IDCC.US,D,20190320,000000,60.6297,60.906,59.8972,60.0433,311439.76973894,0
+IDCC.US,D,20190321,000000,60.0068,61.0511,60.0068,60.8231,308997.10090516,0
+IDCC.US,D,20190322,000000,60.5744,60.8695,58.9645,58.9813,330413.76472814,0
+IDCC.US,D,20190325,000000,58.8885,59.916,58.7425,59.612,275876.69989107,0
+IDCC.US,D,20190326,000000,59.8972,59.9062,59.1461,59.8232,293327.95275784,0
+IDCC.US,D,20190327,000000,59.8232,60.1627,59.2458,59.6219,448330.53794489,0
+IDCC.US,D,20190328,000000,59.6949,60.3207,59.5864,59.9871,225462.08195761,0
+IDCC.US,D,20190329,000000,60.4105,60.5477,60.0621,60.447,277403.49455407,0
+IDCC.US,D,20190401,000000,60.8319,61.8121,60.8319,61.6374,302073.33532655,0
+IDCC.US,D,20190402,000000,61.0343,61.8852,60.8596,61.0343,308733.68576755,0
+IDCC.US,D,20190403,000000,61.4913,61.9394,61.2436,61.7114,174886.37553616,0
+IDCC.US,D,20190404,000000,61.8309,62.6629,61.7193,62.5721,240924.55053542,0
+IDCC.US,D,20190405,000000,62.6106,63.6075,62.5564,63.3864,239705.74895639,0
+IDCC.US,D,20190408,000000,63.2048,63.3953,62.6145,62.9008,295422.10310186,0
+IDCC.US,D,20190409,000000,62.6353,63.1328,62.1477,62.3579,456446.76358877,0
+IDCC.US,D,20190410,000000,62.3955,63.647,62.0924,63.4733,208377.5840132,0
+IDCC.US,D,20190411,000000,63.5838,63.6944,61.9246,62.046,268285.27825212,0
+IDCC.US,D,20190412,000000,62.3422,63.0676,62.0104,63.0676,182546.69036494,0
+IDCC.US,D,20190415,000000,62.9581,63.2236,62.5702,62.8761,166439.86783512,0
+IDCC.US,D,20190416,000000,63.1505,63.647,62.8761,63.6203,229811.47113364,0
+IDCC.US,D,20190417,000000,63.7229,64.2837,63.5374,63.8128,266945.91359088,0
+IDCC.US,D,20190418,000000,63.7229,64.3567,63.5927,63.5927,196801.50185031,0
+IDCC.US,D,20190422,000000,63.417,63.7704,63.0409,63.3716,186254.76499439,0
+IDCC.US,D,20190423,000000,63.4831,63.4831,61.2643,61.2909,408331.9624337,0
+IDCC.US,D,20190424,000000,61.2366,61.6048,60.5635,60.7313,429166.07354849,0
+IDCC.US,D,20190425,000000,60.453,60.6168,59.5587,59.6515,533119.81820153,0
+IDCC.US,D,20190426,000000,59.6327,60.3779,59.5024,59.9476,324137.39250697,0
+IDCC.US,D,20190429,000000,59.8637,60.8962,59.8637,60.8211,348848.77182039,0
+IDCC.US,D,20190430,000000,60.6168,60.9385,59.7255,60.2111,491807.20640771,0
+IDCC.US,D,20190501,000000,60.2506,61.0985,59.9002,60.5083,333132.00632127,0
+IDCC.US,D,20190502,000000,58.925,62.7073,58.9152,62.4803,562618.26107347,0
+IDCC.US,D,20190503,000000,62.9669,66.9101,61.9819,66.8055,962222.06423591,0
+IDCC.US,D,20190506,000000,65.7287,66.3001,65.1956,66.1432,642594.13625783,0
+IDCC.US,D,20190507,000000,65.5717,66.0139,64.5037,64.7169,396221.95804957,0
+IDCC.US,D,20190508,000000,64.6054,65.2242,64.1445,64.2649,455497.45595822,0
+IDCC.US,D,20190509,000000,63.7585,65.2865,63.5039,65.1216,330518.11764804,0
+IDCC.US,D,20190510,000000,64.8097,66.1343,64.485,65.9784,369921.98282932,0
+IDCC.US,D,20190513,000000,64.9558,65.0743,63.0311,63.0854,436280.3085343,0
+IDCC.US,D,20190514,000000,63.2976,64.0625,62.8662,63.794,291479.99425398,0
+IDCC.US,D,20190515,000000,63.3637,64.7081,62.6392,64.6439,404689.74158864,0
+IDCC.US,D,20190516,000000,64.9459,65.4434,64.485,64.5679,266285.34947656,0
+IDCC.US,D,20190517,000000,64.1819,64.5955,63.6756,63.8227,991392.25132098,0
+IDCC.US,D,20190520,000000,63.2146,63.336,61.6956,61.7972,375419.25412425,0
+IDCC.US,D,20190521,000000,62.1931,62.9758,61.1981,61.2831,416667.02526882,0
+IDCC.US,D,20190522,000000,61.133,61.7263,60.2871,60.368,332354.93166531,0
+IDCC.US,D,20190523,000000,59.9476,60.3858,59.3396,59.7443,345510.49151873,0
+IDCC.US,D,20190524,000000,60.0108,60.2783,59.2655,59.5409,284594.72781087,0
+IDCC.US,D,20190528,000000,59.6239,60.0423,58.6279,58.6477,436047.28745103,0
+IDCC.US,D,20190529,000000,58.694,59.0168,57.4879,57.5796,837601.37576694,0
+IDCC.US,D,20190530,000000,57.8284,60.7027,57.7721,60.6642,2515126.2330524,0
+IDCC.US,D,20190531,000000,59.919,60.5674,58.3061,58.4917,413011.63366688,0
+IDCC.US,D,20190603,000000,58.4917,59.5972,58.473,59.4688,727832.23538355,0
+IDCC.US,D,20190604,000000,59.7068,61.2446,58.5658,60.3069,398189.4665005,0
+IDCC.US,D,20190605,000000,60.6365,61.1252,59.2744,60.2969,467815.153047,0
+IDCC.US,D,20190606,000000,60.4164,61.4015,59.6604,60.5635,331223.25970873,0
+IDCC.US,D,20190607,000000,60.83,61.0699,59.4402,59.4688,356746.16027301,0
+IDCC.US,D,20190610,000000,59.763,60.5714,59.5912,60.2783,199574.45274125,0
+IDCC.US,D,20190611,000000,60.674,60.755,59.7798,60.0749,398378.92277255,0
+IDCC.US,D,20190612,000000,59.8904,60.0374,59.4027,59.6604,194773.2052907,0
+IDCC.US,D,20190613,000000,59.5972,60.3236,58.8964,59.763,380856.75044565,0
+IDCC.US,D,20190614,000000,59.6604,59.7353,58.8677,58.8865,246645.72469732,0
+IDCC.US,D,20190617,000000,58.8677,59.5024,57.938,57.9942,363402.45817343,0
+IDCC.US,D,20190618,000000,58.473,60.1677,58.4078,59.4768,408164.79513483,0
+IDCC.US,D,20190619,000000,59.8449,59.8539,58.5371,58.7948,234196.32003973,0
+IDCC.US,D,20190620,000000,59.4215,59.7709,58.6477,59.7353,199773.0272296,0
+IDCC.US,D,20190621,000000,59.6051,60.2408,59.2093,59.5409,535870.48011929,0
+IDCC.US,D,20190624,000000,59.6604,60.1035,59.3652,59.688,248779.38731197,0
+IDCC.US,D,20190625,000000,59.5883,59.9565,59.0523,59.0997,489877.18395713,0
+IDCC.US,D,20190626,000000,59.1274,59.7798,57.5886,57.6814,292330.01464035,0
+IDCC.US,D,20190627,000000,58.0041,58.8076,57.71,58.5105,422709.36327157,0
+IDCC.US,D,20190628,000000,58.5105,59.7798,58.5105,59.3031,1231224.6421705,0
+IDCC.US,D,20190701,000000,60.141,60.4698,58.773,59.1451,451162.25067422,0
+IDCC.US,D,20190702,000000,59.0238,59.8449,58.8677,59.7353,427680.81742642,0
+IDCC.US,D,20190703,000000,59.9002,60.6553,59.383,60.6464,313224.91386383,0
+IDCC.US,D,20190705,000000,60.2308,60.6267,59.2182,60.5181,316766.83432956,0
+IDCC.US,D,20190708,000000,60.1578,60.221,58.8767,59.2182,420405.49395261,0
+IDCC.US,D,20190709,000000,59.0158,60.8112,58.8204,60.7106,587184.7620612,0
+IDCC.US,D,20190710,000000,61.0254,61.3807,59.8577,60.7451,332149.26523095,0
+IDCC.US,D,20190711,000000,60.7381,60.7381,59.8489,60.6533,321312.77172366,0
+IDCC.US,D,20190712,000000,60.905,61.8585,60.5447,61.7657,386407.71790324,0
+IDCC.US,D,20190715,000000,61.9118,61.9878,60.4578,61.3669,304434.95334876,0
+IDCC.US,D,20190716,000000,61.3758,61.8674,60.9573,61.3758,274350.91836321,0
+IDCC.US,D,20190717,000000,61.2929,61.7608,60.7253,61.2465,245731.87679684,0
+IDCC.US,D,20190718,000000,60.7816,61.4232,60.3987,60.7816,170107.41705879,0
+IDCC.US,D,20190719,000000,60.7381,61.8585,60.1361,60.1727,162497.75898725,0
+IDCC.US,D,20190722,000000,60.3937,60.9485,59.5429,60.1272,137501.68869818,0
+IDCC.US,D,20190723,000000,60.4668,60.7816,60.1539,60.5792,136815.79620525,0
+IDCC.US,D,20190724,000000,60.4035,61.9404,60.2565,61.3294,170370.83219641,0
+IDCC.US,D,20190725,000000,61.3294,61.6345,59.9861,60.0324,211200.17852623,0
+IDCC.US,D,20190726,000000,60.3128,61.5061,60.2368,61.2465,216825.10484938,0
+IDCC.US,D,20190729,000000,60.0986,61.441,59.8755,60.0986,307890.75732719,0
+IDCC.US,D,20190730,000000,59.765,60.1085,59.4037,59.9861,274238.46036215,0
+IDCC.US,D,20190731,000000,60.0256,61.3472,59.5528,59.6544,407438.3772361,0
+IDCC.US,D,20190801,000000,59.8667,61.1084,58.3013,58.8658,441185.90890475,0
+IDCC.US,D,20190802,000000,58.3013,58.3013,52.8034,52.8675,876101.52439919,0
+IDCC.US,D,20190805,000000,52.3109,52.682,49.3321,49.943,906471.26349553,0
+IDCC.US,D,20190806,000000,48.9787,50.6635,48.5809,48.9787,681421.5275418,0
+IDCC.US,D,20190807,000000,48.2384,48.5433,47.4872,47.9788,507723.55953033,0
+IDCC.US,D,20190808,000000,48.4042,49.3942,48.0716,49.3754,502756.15791606,0
+IDCC.US,D,20190809,000000,49.0991,49.1464,47.5435,47.6906,435661.28296091,0
+IDCC.US,D,20190812,000000,47.4972,47.6906,45.9406,46.1626,489951.14282269,0
+IDCC.US,D,20190813,000000,46.1814,47.506,45.8498,47.1734,554564.84980856,0
+IDCC.US,D,20190814,000000,46.1548,46.668,44.992,45.0256,427890.53640137,0
+IDCC.US,D,20190815,000000,45.1628,45.2003,44.0534,44.2281,541724.37498514,0
+IDCC.US,D,20190816,000000,44.6919,45.5537,44.4788,45.1628,2120454.3717742,0
+IDCC.US,D,20190819,000000,45.8498,47.0322,45.8498,46.9326,408002.69351168,0
+IDCC.US,D,20190820,000000,46.6996,46.6996,45.9139,45.9504,359357.0095408,0
+IDCC.US,D,20190821,000000,46.4884,46.4972,45.6266,45.6454,252658.68178088,0
+IDCC.US,D,20190822,000000,45.6543,46.285,45.3671,45.4066,306999.19839989,0
+IDCC.US,D,20190823,000000,44.9871,45.2674,43.5352,43.6368,350402.92113229,0
+IDCC.US,D,20190826,000000,44.2379,44.7384,43.8125,44.6831,257582.51858393,0
+IDCC.US,D,20190827,000000,45.1173,45.1173,44.1175,44.2201,278156.25396655,0
+IDCC.US,D,20190828,000000,44.0069,44.9516,43.7464,44.2113,265525.49811807,0
+IDCC.US,D,20190829,000000,44.6732,45.303,44.5547,45.1371,229530.83269857,0
+IDCC.US,D,20190830,000000,45.599,46.4785,45.1914,45.526,565699.20504838,0
+IDCC.US,D,20190903,000000,45.2299,45.5823,44.6633,44.9328,298192.01458736,0
+IDCC.US,D,20190904,000000,45.6454,45.9406,44.6781,44.8489,816723.69984093,0
+IDCC.US,D,20190905,000000,45.5635,46.9326,45.3425,46.7845,458554.08468966,0
+IDCC.US,D,20190906,000000,46.9612,47.3027,46.6176,46.9128,317377.7548218,0
+IDCC.US,D,20190909,000000,46.971,48.0143,46.8486,47.9788,367107.49339746,0
+IDCC.US,D,20190910,000000,47.7202,49.4041,47.7202,49.3133,383577.01830906,0
+IDCC.US,D,20190911,000000,49.7377,51.238,48.9875,51.2183,439034.00985749,0
+IDCC.US,D,20190912,000000,51.3297,51.5153,50.3664,51.3762,305600.05876512,0
+IDCC.US,D,20190913,000000,51.5153,52.1263,50.9675,51.0722,255241.16326462,0
+IDCC.US,D,20190916,000000,50.8017,51.8499,50.7849,51.4699,216607.28079328,0
+IDCC.US,D,20190917,000000,51.2952,51.2952,50.0239,50.1374,294643.00217561,0
+IDCC.US,D,20190918,000000,50.0239,50.4602,49.2097,49.7476,277689.19866486,0
+IDCC.US,D,20190919,000000,49.719,51.0287,49.719,50.1276,307154.20807703,0
+IDCC.US,D,20190920,000000,50.2371,50.7623,49.4781,49.5531,832311.79717667,0
+IDCC.US,D,20190923,000000,49.3844,50.4454,49.1741,50.0989,190627.45627875,0
+IDCC.US,D,20190924,000000,50.3319,50.7573,49.1079,49.4041,270168.69648605,0
+IDCC.US,D,20190925,000000,49.2659,50.3664,48.9609,50.0891,240988.37804953,0
+IDCC.US,D,20190926,000000,50.0891,50.1187,48.6174,48.802,205215.58922672,0
+IDCC.US,D,20190927,000000,49.0251,49.4603,48.1999,48.7112,202382.86336224,0
+IDCC.US,D,20190930,000000,48.7388,48.8967,48.3578,48.5809,213844.46125379,0
+IDCC.US,D,20191001,000000,48.6914,49.561,48.0953,48.4515,404790.04196796,0
+IDCC.US,D,20191002,000000,47.886,49.0251,47.2375,48.8671,392240.33693105,0
+IDCC.US,D,20191003,000000,48.573,49.5433,48.0716,48.7487,435439.40636423,0
+IDCC.US,D,20191004,000000,48.5246,48.72,46.1469,46.8398,509830.88063122,0
+IDCC.US,D,20191007,000000,46.4785,48.3401,46.3679,48.1456,410754.36856458,0
+IDCC.US,D,20191008,000000,47.6324,48.042,47.0095,47.0727,211323.78101387,0
+IDCC.US,D,20191009,000000,47.5495,47.5495,47.0826,47.204,186921.40791958,0
+IDCC.US,D,20191010,000000,47.204,47.7863,47.0924,47.511,199486.30998366,0
+IDCC.US,D,20191011,000000,48.0035,50.1315,48.0035,49.6982,334188.70627715,0
+IDCC.US,D,20191014,000000,49.8147,49.9025,48.7971,48.9836,227601.82338314,0
+IDCC.US,D,20191015,000000,48.9935,49.5018,48.4713,49.0398,167594.84190004,0
+IDCC.US,D,20191016,000000,49.0774,49.7396,48.7783,49.0398,147999.79506716,0
+IDCC.US,D,20191017,000000,49.2639,49.9075,49.1455,49.8334,133783.48271728,0
+IDCC.US,D,20191018,000000,49.5995,49.8423,48.7615,49.1622,168521.8605574,0
+IDCC.US,D,20191021,000000,49.72,50.251,49.4781,49.5068,150839.61287764,0
+IDCC.US,D,20191022,000000,49.6933,53.59,49.6933,53.2259,666379.51004902,0
+IDCC.US,D,20191023,000000,53.0768,53.0768,51.4936,52.385,274683.22669066,0
+IDCC.US,D,20191024,000000,52.6405,52.6405,50.9606,51.4453,246221.22107171,0
+IDCC.US,D,20191025,000000,51.2113,53.1498,51.2113,53.0867,402317.99221499,0
+IDCC.US,D,20191028,000000,53.0304,53.6631,52.302,52.385,211571.99912432,0
+IDCC.US,D,20191029,000000,52.3307,53.1983,51.5943,53.0394,365967.71635971,0
+IDCC.US,D,20191030,000000,52.8537,52.8537,51.3979,51.9575,326713.79517984,0
+IDCC.US,D,20191031,000000,51.8747,51.8747,47.9729,49.9913,694551.7590166,0
+IDCC.US,D,20191101,000000,50.9251,55.0885,50.5599,54.9966,615148.30518897,0
+IDCC.US,D,20191104,000000,54.9502,56.1159,54.7627,54.9028,538725.49495694,0
+IDCC.US,D,20191105,000000,54.9966,56.2363,53.9721,54.1576,355701.61793887,0
+IDCC.US,D,20191106,000000,53.7954,54.2149,52.6485,52.7876,434770.73716876,0
+IDCC.US,D,20191107,000000,53.5704,54.6235,53.3364,53.6276,408942.88292593,0
+IDCC.US,D,20191108,000000,53.4213,54.6433,53.4213,54.1754,227804.45041207,0
+IDCC.US,D,20191111,000000,53.5704,54.2051,53.2357,53.6365,304141.14415681,0
+IDCC.US,D,20191112,000000,53.8309,54.5958,53.3097,53.9148,257617.97831399,0
+IDCC.US,D,20191113,000000,53.0867,53.7332,52.7876,53.0768,257653.43804406,0
+IDCC.US,D,20191114,000000,52.8982,53.821,52.6751,52.759,272318.56926302,0
+IDCC.US,D,20191115,000000,53.375,54.6581,53.3542,54.4468,311978.7576359,0
+IDCC.US,D,20191118,000000,54.1488,54.4844,53.5506,54.2317,190990.15866054,0
+IDCC.US,D,20191119,000000,54.3067,54.821,53.9148,53.9543,271693.46487876,0
+IDCC.US,D,20191120,000000,53.6088,54.1853,53.0304,53.6809,290293.61299958,0
+IDCC.US,D,20191121,000000,54.0274,54.1488,53.0394,53.1983,403172.06514194,0
+IDCC.US,D,20191122,000000,53.6177,54.1576,53.4411,53.5239,225965.61012451,0
+IDCC.US,D,20191125,000000,53.7006,54.5692,53.4213,54.4468,196590.76974022,0
+IDCC.US,D,20191126,000000,54.1754,54.7439,52.9366,53.0482,205654.27674435,0
+IDCC.US,D,20191127,000000,53.2624,53.7371,52.6307,53.3838,133266.7837935,0
+IDCC.US,D,20191129,000000,52.759,53.5417,52.1816,52.9456,206284.44680433,0
+IDCC.US,D,20191202,000000,53.1696,53.1983,51.9625,52.4629,309356.76388152,0
+IDCC.US,D,20191203,000000,51.7058,52.2931,50.7563,52.0049,803524.57517629,0
+IDCC.US,D,20191204,000000,52.5083,53.7371,50.0013,52.4234,280009.27814614,0
+IDCC.US,D,20191205,000000,52.3504,52.6208,51.7148,51.8657,158422.92943542,0
+IDCC.US,D,20191206,000000,52.2842,52.6899,51.5459,51.7986,296114.07440566,0
+IDCC.US,D,20191209,000000,51.6515,51.9851,49.4692,49.5068,478886.69390786,0
+IDCC.US,D,20191210,000000,49.7495,50.3921,49.2639,49.9716,368481.30465362,0
+IDCC.US,D,20191211,000000,50.3092,50.5135,49.8976,50.1029,237792.94980328,0
+IDCC.US,D,20191212,000000,50.3359,51.8371,50.169,51.1462,218235.38897075,0
+IDCC.US,D,20191213,000000,51.1462,52.2093,49.5758,50.1315,342290.748029,0
+IDCC.US,D,20191216,000000,50.7366,51.5746,50.2273,50.5599,198637.30273243,0
+IDCC.US,D,20191217,000000,50.5599,51.0633,50.5234,50.8086,149478.97237836,0
+IDCC.US,D,20191218,000000,50.7928,51.4078,50.2273,51.1748,324032.02645193,0
+IDCC.US,D,20191219,000000,51.6782,51.6782,50.7928,51.3792,216796.73706533,0
+IDCC.US,D,20191220,000000,51.4453,51.6495,50.6715,50.8185,604690.72422579,0
+IDCC.US,D,20191223,000000,51.1837,52.0602,50.7336,51.6881,300895.05915331,0
+IDCC.US,D,20191224,000000,51.6328,51.9111,51.2301,51.2794,97545.664863062,0
+IDCC.US,D,20191226,000000,51.465,52.0414,51.465,51.6032,140768.03640457,0
+IDCC.US,D,20191227,000000,51.7809,51.7809,51.1462,51.2696,164577.72543924,0
+IDCC.US,D,20191230,000000,51.5746,51.5746,50.8284,51.0159,213851.5531998,0
+IDCC.US,D,20191231,000000,50.8669,51.4127,50.7366,50.7928,186214.23958861,0
+IDCC.US,D,20200102,000000,51.3149,51.8075,51.2163,51.7709,210818.22657669,0
+IDCC.US,D,20200103,000000,50.9961,51.4078,50.625,50.6615,225116.60287328,0
+IDCC.US,D,20200106,000000,50.3359,50.9251,49.7495,50.5688,220913.10515809,0
+IDCC.US,D,20200107,000000,52.4363,53.1765,51.6812,51.7691,373062.70177777,0
+IDCC.US,D,20200108,000000,51.5726,52.3227,50.3812,52.0799,347231.80812951,0
+IDCC.US,D,20200109,000000,52.2023,52.68,51.8262,52.1065,187222.30905754,0
+IDCC.US,D,20200110,000000,52.0414,52.3425,51.6585,51.9378,217478.57701769,0
+IDCC.US,D,20200113,000000,52.1165,53.1301,51.8835,53.0927,356550.62519009,0
+IDCC.US,D,20200114,000000,53.0087,53.139,52.0612,52.3326,279976.85782151,0
+IDCC.US,D,20200115,000000,53.1578,54.3678,52.4826,53.9474,447925.28388703,0
+IDCC.US,D,20200116,000000,54.5277,56.263,54.5277,55.9027,303602.15625985,0
+IDCC.US,D,20200117,000000,56.1791,56.5265,55.58,55.9353,242044.06487027,0
+IDCC.US,D,20200121,000000,55.5425,56.3251,55.0075,55.2454,203040.38807113,0
+IDCC.US,D,20200122,000000,55.4092,55.6648,54.6314,55.036,173501.41979341,0
+IDCC.US,D,20200123,000000,54.7429,55.0726,54.0875,54.9304,233193.31624652,0
+IDCC.US,D,20200124,000000,55.0726,55.6066,54.8288,55.5425,223672.88529214,0
+IDCC.US,D,20200127,000000,54.4251,55.0805,54.1251,54.4537,208274.24422845,0
+IDCC.US,D,20200128,000000,54.7252,55.0805,54.4163,54.5277,166024.48242581,0
+IDCC.US,D,20200129,000000,54.6028,54.9502,53.6098,53.6463,174524.68628951,0
+IDCC.US,D,20200130,000000,53.0739,53.5329,52.5201,53.4489,172372.78724226,0
+IDCC.US,D,20200131,000000,52.9328,53.2338,51.8362,51.8362,296751.33641165,0
+IDCC.US,D,20200203,000000,52.1598,52.8409,51.8549,52.304,233107.19975922,0
+IDCC.US,D,20200204,000000,53.1015,53.2802,52.0888,52.1263,222120.76225052,0
+IDCC.US,D,20200205,000000,52.7442,53.4864,52.5113,53.4213,238316.74067307,0
+IDCC.US,D,20200206,000000,53.6641,53.8428,53.1212,53.3552,105831.0840761,0
+IDCC.US,D,20200207,000000,53.4786,53.6463,52.7926,53.0462,159435.05144494,0
+IDCC.US,D,20200210,000000,52.6623,53.3275,52.4461,53.3087,110241.2613608,0
+IDCC.US,D,20200211,000000,53.8527,54.7814,53.3275,53.9376,195645.51465025,0
+IDCC.US,D,20200212,000000,54.4063,54.6591,53.4944,54.0777,256267.46916616,0
+IDCC.US,D,20200213,000000,53.5713,54.3037,53.2436,54.2099,139847.09655807,0
+IDCC.US,D,20200214,000000,54.2198,54.2198,53.674,53.9671,158263.86721771,0
+IDCC.US,D,20200218,000000,53.6543,54.585,53.6543,54.5277,134140.1062882,0
+IDCC.US,D,20200219,000000,54.5564,55.4388,54.2464,55.2236,207268.2010298,0
+IDCC.US,D,20200220,000000,57.2293,59.914,56.8493,59.4728,503500.81224738,0
+IDCC.US,D,20200221,000000,59.3326,60.2516,58.9882,59.3682,384260.88453171,0
+IDCC.US,D,20200224,000000,57.174,58.0663,56.2354,56.2442,301278.02423799,0
+IDCC.US,D,20200225,000000,56.6301,56.6301,53.5377,53.9178,406987.53209673,0
+IDCC.US,D,20200226,000000,54.4537,55.0538,53.7589,53.8713,351636.91973849,0
+IDCC.US,D,20200227,000000,52.6573,53.1479,50.9715,50.9715,467420.03034059,0
+IDCC.US,D,20200228,000000,49.3952,49.8551,47.6876,49.6212,558280.01638403,0
+IDCC.US,D,20200302,000000,50.0426,50.7573,48.1121,50.6625,428166.10916071,0
+IDCC.US,D,20200303,000000,50.5974,52.0049,48.8434,49.5284,242839.37595883,0
+IDCC.US,D,20200304,000000,50.4187,51.2794,49.4623,51.1965,212366.29707773,0
+IDCC.US,D,20200305,000000,49.8551,50.6931,48.0065,48.6539,217608.2583162,0
+IDCC.US,D,20200306,000000,47.4912,48.5138,46.8624,47.8376,225388.12309205,0
+IDCC.US,D,20200309,000000,44.1796,46.3463,43.4394,45.063,454340.45562302,0
+IDCC.US,D,20200310,000000,46.7213,47.1812,44.1994,46.4311,388562.65635593,0
+IDCC.US,D,20200311,000000,44.9762,45.756,42.0782,42.7534,348422.24192448,0
+IDCC.US,D,20200312,000000,39.6097,39.9207,37.0858,37.7906,518450.63444199,0
+IDCC.US,D,20200313,000000,39.9374,41.0735,36.7217,40.9521,375970.39964295,0
+IDCC.US,D,20200316,000000,35.6418,38.2881,35.1829,36.3367,449926.22579773,0
+IDCC.US,D,20200317,000000,37.0858,39.3768,35.6518,39.057,393647.58164699,0
+IDCC.US,D,20200318,000000,36.7305,38.2683,30.7531,31.5703,372817.52307276,0
+IDCC.US,D,20200319,000000,31.2228,36.1166,29.1224,35.2767,440003.58019093,0
+IDCC.US,D,20200320,000000,35.4444,37.5004,32.8732,33.0706,453117.60150341,0
+IDCC.US,D,20200323,000000,33.7181,33.7181,30.7343,32.5455,340241.17563135,0
+IDCC.US,D,20200324,000000,34.5354,37.1343,33.8415,37.078,260610.77953132,0
+IDCC.US,D,20200325,000000,37.0405,41.4781,35.8293,38.522,434172.98743341,0
+IDCC.US,D,20200326,000000,39.0768,43.0692,39.0768,42.6597,420066.09367915,0
+IDCC.US,D,20200327,000000,40.962,43.5885,40.4921,42.0033,300663.05120519,0
+IDCC.US,D,20200330,000000,42.64,43.7296,40.3994,43.4759,309085.24366275,0
+IDCC.US,D,20200331,000000,43.391,44.1235,40.5583,41.873,294588.2928778,0
+IDCC.US,D,20200401,000000,40.3519,40.8958,39.0402,39.4142,210335.97424783,0
+IDCC.US,D,20200402,000000,39.282,42.1523,39.282,40.8869,217756.17604732,0
+IDCC.US,D,20200403,000000,40.8031,41.1407,39.1122,40.0144,181015.84316135,0
+IDCC.US,D,20200406,000000,41.6845,42.8955,41.3933,42.6981,239177.90554603,0
+IDCC.US,D,20200407,000000,44.1155,44.7404,41.6913,42.253,234705.92701749,0
+IDCC.US,D,20200408,000000,43.3595,43.7661,42.2727,43.0288,200965.48729486,0
+IDCC.US,D,20200409,000000,44.0297,44.8726,43.17,43.9931,390261.68399353,0
+IDCC.US,D,20200413,000000,43.7464,44.0217,42.9242,43.4256,216198.98732998,0
+IDCC.US,D,20200414,000000,44.3525,46.2998,43.8786,45.7422,279742.82360309,0
+IDCC.US,D,20200415,000000,44.0592,44.5222,41.9125,43.1798,220539.25828971,0
+IDCC.US,D,20200416,000000,43.4158,43.6438,42.0259,43.4631,221855.32084262,0
+IDCC.US,D,20200417,000000,44.5795,45.2329,43.7562,43.8599,183059.33674813,0
+IDCC.US,D,20200420,000000,42.9242,44.9111,42.5747,43.7661,192986.03489552,0
+IDCC.US,D,20200421,000000,42.8975,43.0189,41.7624,42.2066,199654.49041767,0
+IDCC.US,D,20200422,000000,43.4256,44.7018,42.7366,44.2962,244286.1329454,0
+IDCC.US,D,20200423,000000,44.5518,46.4982,44.5518,45.4125,172880.36794973,0
+IDCC.US,D,20200424,000000,45.4125,46.0225,44.844,45.826,144440.65130396,0
+IDCC.US,D,20200427,000000,46.4894,47.8781,46.1311,47.4142,349342.16863584,0
+IDCC.US,D,20200428,000000,52.9456,56.5295,52.9456,54.5535,939096.24142389,0
+IDCC.US,D,20200429,000000,56.1889,59.2428,56.1712,57.3053,421064.03179664,0
+IDCC.US,D,20200430,000000,56.0567,56.5393,53.9997,54.6196,389866.56128711,0
+IDCC.US,D,20200501,000000,53.0502,53.3058,51.2745,52.3869,339781.21227567,0
+IDCC.US,D,20200504,000000,51.9635,52.4363,50.7336,52.2941,286332.25458396,0
+IDCC.US,D,20200505,000000,52.9554,53.2298,51.9536,52.2083,214931.55526401,0
+IDCC.US,D,20200506,000000,52.1135,52.9366,51.5943,52.2566,214812.00531694,0
+IDCC.US,D,20200507,000000,52.6919,53.7796,51.7848,52.6159,322884.14433303,0
+IDCC.US,D,20200508,000000,53.8723,57.1641,52.9505,56.5097,415417.82963545,0
+IDCC.US,D,20200511,000000,55.8494,56.3498,53.5032,53.9494,298681.35886223,0
+IDCC.US,D,20200512,000000,54.053,55.0509,51.235,51.3387,195587.76594701,0
+IDCC.US,D,20200513,000000,50.7731,51.7828,49.9637,51.1136,242263.91519666,0
+IDCC.US,D,20200514,000000,50.0911,51.0652,48.5118,50.9241,225480.31839022,0
+IDCC.US,D,20200515,000000,50.6577,51.2932,48.8879,50.7158,171544.04269392,0
+IDCC.US,D,20200518,000000,52.6159,53.7895,52.5862,52.9456,225253.37611781,0
+IDCC.US,D,20200519,000000,52.7096,53.3058,51.385,51.4245,286224.86225863,0
+IDCC.US,D,20200520,000000,52.2369,53.3147,52.152,52.9366,196906.86790535,0
+IDCC.US,D,20200521,000000,52.9751,53.1262,52.0384,52.228,275095.57269453,0
+IDCC.US,D,20200522,000000,52.228,52.4363,51.1136,51.5746,145056.63747192,0
+IDCC.US,D,20200526,000000,53.1637,54.582,52.8034,53.6463,217201.99112319,0
+IDCC.US,D,20200527,000000,54.6107,55.1398,52.7186,54.2139,292380.67139759,0
+IDCC.US,D,20200528,000000,54.7805,54.8278,52.8795,53.0689,216205.06614085,0
+IDCC.US,D,20200529,000000,52.8617,52.8617,51.0356,51.9713,312963.52499651,0
+IDCC.US,D,20200601,000000,51.9536,52.908,51.7729,52.4925,235233.77042786,0
+IDCC.US,D,20200602,000000,52.7857,54.5248,52.1233,53.7697,250742.84322233,0
+IDCC.US,D,20200603,000000,54.4311,55.4418,54.1093,54.5347,262979.48949954,0
+IDCC.US,D,20200604,000000,54.0244,54.2652,52.8054,53.2584,206239.86885797,0
+IDCC.US,D,20200605,000000,55.1979,56.5147,53.7687,55.037,214591.1418554,0
+IDCC.US,D,20200608,000000,55.6777,56.6153,55.3263,55.9531,201667.58995011,0
+IDCC.US,D,20200609,000000,55.0272,57.3438,54.8663,56.8591,227355.63154298,0
+IDCC.US,D,20200610,000000,57.4179,57.4179,55.0825,55.1594,267264.03802631,0
+IDCC.US,D,20200611,000000,53.4568,53.4568,50.5174,50.5352,311717.36876858,0
+IDCC.US,D,20200612,000000,52.5862,52.8242,50.3744,52.0296,214245.66277108,0
+IDCC.US,D,20200615,000000,50.7533,52.5014,50.0023,52.3602,173052.60092432,0
+IDCC.US,D,20200616,000000,54.5347,54.9028,52.6593,53.3335,192996.16624697,0
+IDCC.US,D,20200617,000000,53.3621,53.3621,51.5657,52.1046,253291.89124629,0
+IDCC.US,D,20200618,000000,51.7828,52.3869,51.1393,51.6713,254705.21477309,0
+IDCC.US,D,20200619,000000,52.228,53.0018,51.1314,51.3287,578052.36186723,0
+IDCC.US,D,20200622,000000,51.1393,52.4925,50.5263,52.0681,236241.8398968,0
+IDCC.US,D,20200623,000000,53.0137,53.0137,51.4818,51.69,146255.17634805,0
+IDCC.US,D,20200624,000000,51.159,51.613,50.4405,51.1393,186556.6792675,0
+IDCC.US,D,20200625,000000,50.9152,52.3415,50.394,52.3415,183326.80442632,0
+IDCC.US,D,20200626,000000,51.7453,53.4105,50.5174,52.4066,990145.0819579,0
+IDCC.US,D,20200629,000000,53.1923,54.2237,52.4826,54.1093,322723.05584502,0
+IDCC.US,D,20200630,000000,53.75,54.2514,53.2298,53.5417,297512.20090529,0
+IDCC.US,D,20200701,000000,53.4568,53.6375,52.1065,52.4165,174467.95072141,0
+IDCC.US,D,20200702,000000,53.0788,54.7242,53.0788,54.2988,270608.39713883,0
+IDCC.US,D,20200706,000000,55.4418,55.726,54.8851,55.3095,269598.3013996,0
+IDCC.US,D,20200707,000000,54.587,55.805,54.2642,54.4163,413204.12934437,0
+IDCC.US,D,20200708,000000,54.283,54.6304,53.5694,54.0165,137225.10280369,0
+IDCC.US,D,20200709,000000,53.7984,54.511,52.8795,53.8172,129263.88683695,0
+IDCC.US,D,20200710,000000,53.9504,53.9504,53.065,53.293,128556.71850598,0
+IDCC.US,D,20200713,000000,53.4746,54.358,52.5794,52.6386,170390.08176415,0
+IDCC.US,D,20200714,000000,52.6948,53.0186,51.9526,52.7324,164570.63349322,0
+IDCC.US,D,20200715,000000,53.4924,54.1971,52.7274,53.3404,237091.86028317,0
+IDCC.US,D,20200716,000000,53.8733,55.653,53.3127,55.272,398186.42709506,0
+IDCC.US,D,20200717,000000,55.1388,57.2589,55.1388,56.1949,230833.7244946,0
+IDCC.US,D,20200720,000000,56.1278,56.8888,55.7951,56.6321,178368.52102836,0
+IDCC.US,D,20200721,000000,57.0595,58.317,57.0595,57.8116,207425.23697722,0
+IDCC.US,D,20200722,000000,57.2589,57.6882,56.2412,56.3469,186403.69586066,0
+IDCC.US,D,20200723,000000,56.4051,57.1276,56.0991,56.4604,132148.2825938,0
+IDCC.US,D,20200724,000000,56.1278,56.1751,54.8071,54.891,107931.31323098,0
+IDCC.US,D,20200727,000000,55.0065,56.2245,55.0065,56.0606,106757.08959832,0
+IDCC.US,D,20200728,000000,55.805,56.4505,55.1782,55.7852,168607.9770447,0
+IDCC.US,D,20200729,000000,56.1949,57.1178,56.1682,56.8888,142907.77783009,0
+IDCC.US,D,20200730,000000,56.0606,56.6934,55.8701,56.4416,110352.70622672,0
+IDCC.US,D,20200731,000000,56.7851,57.1276,55.6046,57.0881,178786.9458431,0
+IDCC.US,D,20200803,000000,57.8116,59.5626,57.4987,59.5143,238959.06835478,0
+IDCC.US,D,20200804,000000,59.6475,60.2269,59.4284,59.9989,160468.44929249,0
+IDCC.US,D,20200805,000000,60.6267,60.8645,59.7531,60.1795,168623.17407187,0
+IDCC.US,D,20200806,000000,61.8249,61.8249,58.6585,60.8073,196096.35978963,0
+IDCC.US,D,20200807,000000,60.1332,61.0747,59.1717,60.1519,229457.88696815,0
+IDCC.US,D,20200810,000000,60.1519,62.7379,60.1134,62.4774,304554.50329583,0
+IDCC.US,D,20200811,000000,62.7962,63.7842,61.9581,62.1388,394598.91554782,0
+IDCC.US,D,20200812,000000,62.882,62.9333,61.1587,61.2751,223323.35366723,0
+IDCC.US,D,20200813,000000,61.0847,61.8348,59.8519,61.3689,152581.19219131,0
+IDCC.US,D,20200814,000000,61.207,61.2929,60.6652,61.0551,147179.15559998,0
+IDCC.US,D,20200817,000000,61.1212,61.8249,60.9317,61.3215,169275.63310503,0
+IDCC.US,D,20200818,000000,61.207,61.2841,60.217,60.4648,122128.3760131,0
+IDCC.US,D,20200819,000000,60.5783,61.2633,59.914,59.9989,132343.81767672,0
+IDCC.US,D,20200820,000000,59.533,60.2368,58.8806,59.8844,121349.27508686,0
+IDCC.US,D,20200821,000000,59.6672,60.0285,59.3899,59.7038,131968.95767319,0
+IDCC.US,D,20200824,000000,60.2654,61.0452,59.685,60.4746,223225.0795582,0
+IDCC.US,D,20200825,000000,60.6168,60.7589,59.0958,59.6475,116374.78152658,0
+IDCC.US,D,20200826,000000,59.8844,60.5882,59.6179,59.7798,130639.7243634,0
+IDCC.US,D,20200827,000000,60.4075,60.4944,58.7345,59.1629,117972.49564971,0
+IDCC.US,D,20200828,000000,59.3997,59.3997,58.6289,59.0573,94149.635858159,0
+IDCC.US,D,20200831,000000,58.9724,59.1145,57.783,58.164,181263.04813665,0
+IDCC.US,D,20200901,000000,58.1442,58.7996,57.328,58.7059,200739.55815761,0
+IDCC.US,D,20200902,000000,58.7345,60.0947,58.7345,59.8844,174748.58915648,0
+IDCC.US,D,20200903,000000,59.1432,59.1432,57.1701,58.2874,302345.86868047,0
+IDCC.US,D,20200904,000000,58.6872,59.3622,57.3378,58.9052,250271.73538006,0
+IDCC.US,D,20200908,000000,58.0298,58.4384,57.3083,57.328,188776.45836945,0
+IDCC.US,D,20200909,000000,57.9252,58.2588,57.0793,57.9172,160318.50529108,0
+IDCC.US,D,20200910,000000,58.3634,58.4779,56.5423,56.6884,158387.46970536,0
+IDCC.US,D,20200911,000000,57.098,57.328,55.4141,55.8613,156427.05320044,0
+IDCC.US,D,20200914,000000,56.5177,56.8226,54.9877,55.0716,134616.27980619,0
+IDCC.US,D,20200915,000000,55.577,56.9845,55.1871,56.6223,173698.98114662,0
+IDCC.US,D,20200916,000000,56.6696,57.2027,56.2985,56.6045,144589.58217023,0
+IDCC.US,D,20200917,000000,55.7577,56.4416,54.8713,56.26,89460.84640867,0
+IDCC.US,D,20200918,000000,56.6696,57.3131,55.6046,56.0991,474328.59889203,0
+IDCC.US,D,20200921,000000,54.7479,55.04,53.9504,54.5485,178695.76368008,0
+IDCC.US,D,20200922,000000,54.7281,55.0627,53.5407,54.9581,176916.69836606,0
+IDCC.US,D,20200923,000000,54.6827,55.2157,52.7599,52.7896,179076.70249447,0
+IDCC.US,D,20200924,000000,52.4846,54.131,52.1708,53.7026,208230.67941723,0
+IDCC.US,D,20200925,000000,53.3601,54.131,53.3552,53.8447,109478.37059687,0
+IDCC.US,D,20200928,000000,52.9318,54.5011,52.9318,54.3303,179788.93650117,0
+IDCC.US,D,20200929,000000,54.358,55.0578,54.1774,54.5011,98896.174010894,0
+IDCC.US,D,20200930,000000,54.7281,55.0716,53.8358,54.2731,181047.25035084,0
+IDCC.US,D,20201001,000000,54.5011,55.0065,54.0826,54.582,175668.51586784,0
+IDCC.US,D,20201002,000000,53.7895,54.2731,53.6167,53.9967,245803.80939211,0
+IDCC.US,D,20201005,000000,54.4636,55.4427,54.435,55.3678,92301.677354299,0
+IDCC.US,D,20201006,000000,55.6796,56.0893,54.3393,54.4547,163049.91764109,0
+IDCC.US,D,20201007,000000,54.8347,55.88,54.8347,55.4526,125106.99333841,0
+IDCC.US,D,20201008,000000,56.1179,56.6696,55.2157,56.5177,177480.00150649,0
+IDCC.US,D,20201009,000000,56.8394,57.7179,56.4367,57.6982,142117.53241726,0
+IDCC.US,D,20201012,000000,58.0298,58.8717,57.3083,58.773,228260.36122716,0
+IDCC.US,D,20201013,000000,58.5944,58.6082,57.0032,57.1374,171589.63377543,0
+IDCC.US,D,20201014,000000,57.5106,57.9765,56.5541,56.9747,173493.31471225,0
+IDCC.US,D,20201015,000000,56.2462,57.6429,55.7112,57.4908,119464.84371779,0
+IDCC.US,D,20201016,000000,57.3093,58.1304,56.8976,57.3655,103843.31292227,0
+IDCC.US,D,20201019,000000,57.7386,58.1551,56.9835,57.1178,131912.22210509,0
+IDCC.US,D,20201020,000000,57.6329,57.9597,56.8394,56.9549,96656.13220605,0
+IDCC.US,D,20201021,000000,56.9262,57.5392,56.4377,56.7259,94903.408405787,0
+IDCC.US,D,20201022,000000,57.1079,57.2037,56.2748,57.0398,111890.64537631,0
+IDCC.US,D,20201023,000000,57.3191,57.3852,56.1999,56.4377,64161.848711352,0
+IDCC.US,D,20201026,000000,55.7685,56.6795,54.5535,55.3776,89378.782461953,0
+IDCC.US,D,20201027,000000,55.1763,55.8643,54.7538,55.1664,91607.679780206,0
+IDCC.US,D,20201028,000000,53.8172,54.4676,53.1913,53.7124,186590.11272728,0
+IDCC.US,D,20201029,000000,53.368,54.5722,52.9751,54.3718,162864.51390962,0
+IDCC.US,D,20201030,000000,54.2662,54.8703,53.1183,53.5496,137331.48199388,0
+IDCC.US,D,20201102,000000,53.4914,54.3245,52.0099,52.3049,167437.80595261,0
+IDCC.US,D,20201103,000000,52.7363,53.8743,52.4649,53.3483,196264.54022364,0
+IDCC.US,D,20201104,000000,52.8795,54.0372,52.0099,52.9949,274521.12506751,0
+IDCC.US,D,20201105,000000,54.5061,57.8738,54.2376,57.6329,307508.80537766,0
+IDCC.US,D,20201106,000000,57.8058,57.8058,55.5197,55.5493,106147.18224123,0
+IDCC.US,D,20201109,000000,59.308,60.6849,57.4227,57.4712,224683.99416651,0
+IDCC.US,D,20201110,000000,57.9291,58.3416,56.9835,57.9124,153562.92014649,0
+IDCC.US,D,20201111,000000,58.3131,58.3516,57.3852,57.787,114346.48496697,0
+IDCC.US,D,20201112,000000,57.25,57.8738,56.3814,56.7733,100109.9099142,0
+IDCC.US,D,20201113,000000,57.2599,58.007,56.8295,57.3191,131165.54150348,0
+IDCC.US,D,20201116,000000,58.2272,58.4759,57.0743,58.3989,190741.9405501,0
+IDCC.US,D,20201117,000000,57.9587,59.1451,57.1079,59.0977,185258.85314719,0
+IDCC.US,D,20201118,000000,59.1451,59.7443,57.2895,57.3852,124922.60274208,0
+IDCC.US,D,20201119,000000,57.2993,57.3852,56.3232,57.0122,114728.4369165,0
+IDCC.US,D,20201120,000000,56.9164,58.1985,56.8394,57.481,126677.35281263,0
+IDCC.US,D,20201123,000000,58.0841,58.3871,57.4139,57.8442,146300.76742956,0
+IDCC.US,D,20201124,000000,58.3318,58.7247,57.6724,58.3416,159268.89728122,0
+IDCC.US,D,20201125,000000,58.3416,58.3516,56.8878,56.9835,113623.10647368,0
+IDCC.US,D,20201127,000000,56.8581,58.5045,56.7733,58.3416,117249.11715642,0
+IDCC.US,D,20201130,000000,58.4848,58.4848,56.7545,57.3093,271195.00238759,0
+IDCC.US,D,20201201,000000,58.1897,58.1897,56.9164,57.6231,185162.60530845,0
+IDCC.US,D,20201202,000000,57.7672,58.2598,57.4415,58.016,113313.08711941,0
+IDCC.US,D,20201203,000000,57.939,58.237,57.3852,57.5768,93519.465798181,0
+IDCC.US,D,20201204,000000,57.9212,58.9062,57.4415,58.7996,124978.32517504,0
+IDCC.US,D,20201207,000000,58.926,59.1678,58.1699,59.0494,90006.926251642,0
+IDCC.US,D,20201208,000000,58.7345,59.4037,58.696,59.3564,132863.55600593,0
+IDCC.US,D,20201209,000000,59.4136,59.6623,58.5826,58.926,190183.70308539,0
+IDCC.US,D,20201210,000000,58.39,59.0543,57.3951,58.6575,122106.08703992,0
+IDCC.US,D,20201211,000000,59.0977,59.0977,57.9972,58.3131,114637.25475348,0
+IDCC.US,D,20201214,000000,58.8776,59.7097,58.6575,58.8875,124150.59376185,0
+IDCC.US,D,20201215,000000,59.5379,59.7857,58.8491,59.7857,111996.01143135,0
+IDCC.US,D,20201216,000000,59.7196,59.7591,58.6477,59.4412,125311.64663763,0
+IDCC.US,D,20201217,000000,59.6949,60.226,59.3366,59.8814,152077.66402442,0
+IDCC.US,D,20201218,000000,60.1213,60.9711,59.8044,60.599,544016.08668236,0
+IDCC.US,D,20201221,000000,59.4323,59.996,57.9587,59.5577,174340.29569319,0
+IDCC.US,D,20201222,000000,59.6801,60.2743,59.1264,59.2893,147984.59803999,0
+IDCC.US,D,20201223,000000,59.384,59.6801,58.9447,59.0889,118769.83300856,0
+IDCC.US,D,20201224,000000,59.1451,59.1451,58.3614,58.543,81993.027257378,0
+IDCC.US,D,20201228,000000,58.9062,59.2981,58.4759,58.6082,129150.41570075,0
+IDCC.US,D,20201229,000000,58.8677,58.8677,57.0595,57.6329,177162.89020621,0
+IDCC.US,D,20201230,000000,57.7386,58.4759,57.7386,58.1985,112200.66473058,0
+IDCC.US,D,20201231,000000,58.1216,58.3081,57.6824,58.0456,114430.57518397,0
+IDCC.US,D,20210104,000000,58.5331,58.926,57.329,58.3989,233352.37846423,0
+IDCC.US,D,20210105,000000,59.1264,61.3442,59.1264,61.0886,240906.31410282,0
+IDCC.US,D,20210106,000000,61.6048,64.0537,61.4883,63.1051,294941.87704329,0
+IDCC.US,D,20210107,000000,63.2008,63.5838,62.2069,62.9629,401303.84393518,0
+IDCC.US,D,20210108,000000,63.2591,64.0912,62.7419,63.8898,220830.02807622,0
+IDCC.US,D,20210111,000000,63.039,63.7566,62.0243,62.2543,204334.16165086,0
+IDCC.US,D,20210112,000000,62.3599,62.7844,61.8219,62.7054,135647.65138346,0
+IDCC.US,D,20210113,000000,62.2839,63.3785,62.2256,62.7744,147637.09268537,0
+IDCC.US,D,20210114,000000,62.6383,64.5225,62.6383,63.6302,115438.64465291,0
+IDCC.US,D,20210115,000000,63.0814,63.8938,62.504,63.1485,167740.73336087,0
+IDCC.US,D,20210119,000000,64.0537,64.1771,63.038,63.7832,271602.28271574,0
+IDCC.US,D,20210120,000000,63.7259,65.5233,63.7259,65.4562,199359.66809058,0
+IDCC.US,D,20210121,000000,65.5332,65.7306,64.6538,65.5826,237556.88931457,0
+IDCC.US,D,20210122,000000,65.0811,65.7454,64.4436,65.3131,223829.92123956,0
+IDCC.US,D,20210125,000000,65.476,65.6121,63.5335,63.87,261336.1842949,0
+IDCC.US,D,20210126,000000,64.1771,64.9952,63.9371,64.6311,195752.90697559,0
+IDCC.US,D,20210127,000000,63.8888,65.2262,63.4762,64.409,291837.63096005,0
+IDCC.US,D,20210128,000000,64.7742,64.7742,63.803,63.9086,277012.42438823,0
+IDCC.US,D,20210129,000000,63.5434,63.7832,61.6581,61.7539,498333.82300961,0
+IDCC.US,D,20210201,000000,62.5425,63.1298,61.7539,62.8603,220587.88877665,0
+IDCC.US,D,20210202,000000,63.4674,63.5335,62.2997,63.2256,153962.09539348,0
+IDCC.US,D,20210203,000000,63.1584,64.1869,62.6293,63.4476,198211.78597168,0
+IDCC.US,D,20210204,000000,63.8118,63.9184,63.1426,63.4752,126191.04794319,0
+IDCC.US,D,20210205,000000,64.101,64.6113,63.1861,63.3883,146478.06607988,0
+IDCC.US,D,20210208,000000,63.7161,64.0102,63.2551,63.9273,151106.06742069,0
+IDCC.US,D,20210209,000000,64.255,65.2549,63.6963,64.9084,153372.45073929,0
+IDCC.US,D,20210210,000000,65.2737,65.7849,64.8798,65.5727,226737.61910474,0
+IDCC.US,D,20210211,000000,65.6971,66.1008,65.1128,65.5925,169975.70948999,0
+IDCC.US,D,20210212,000000,65.8698,65.9626,65.0811,65.5332,143844.9278389,0
+IDCC.US,D,20210216,000000,65.6872,66.3623,65.1976,65.6487,169386.0648358,0
+IDCC.US,D,20210217,000000,65.3999,65.7652,65.015,65.1394,339957.49779084,0
+IDCC.US,D,20210218,000000,64.4386,64.7011,61.5515,61.5614,342236.03873119,0
+IDCC.US,D,20210219,000000,62.35,63.5236,61.2929,61.6966,277946.53499161,0
+IDCC.US,D,20210222,000000,61.6009,62.35,61.1715,62.2839,368343.51827394,0
+IDCC.US,D,20210223,000000,61.5712,61.7637,60.6,61.437,234098.0459307,0
+IDCC.US,D,20210224,000000,61.2841,63.0577,61.2841,62.9077,221185.638512,0
+IDCC.US,D,20210225,000000,62.2444,63.0814,61.5189,62.4754,177063.60296203,0
+IDCC.US,D,20210226,000000,62.6007,63.0528,60.7431,60.9455,201007.0258358,0
+IDCC.US,D,20210301,000000,62.128,63.3558,61.7637,63.341,198094.2622949,0
+IDCC.US,D,20210302,000000,63.2837,63.4378,61.7065,61.7153,172071.88610429,0
+IDCC.US,D,20210303,000000,62.1013,62.8505,61.4755,61.6009,146413.22543062,0
+IDCC.US,D,20210304,000000,61.6107,62.0717,59.8301,60.1194,238558.87997264,0
+IDCC.US,D,20210305,000000,60.984,61.2741,58.9695,60.6672,216139.21235645,0
+IDCC.US,D,20210308,000000,60.7165,61.2643,60.0809,60.7914,185476.67720329,0
+IDCC.US,D,20210309,000000,61.6207,62.5227,61.0037,62.128,147279.4559793,0
+IDCC.US,D,20210310,000000,62.6778,62.9077,61.5712,62.4754,213670.20200891,0
+IDCC.US,D,20210311,000000,62.8307,63.2156,62.5622,62.9857,204134.57402736,0
+IDCC.US,D,20210312,000000,62.9936,64.1968,62.4655,64.0724,205345.27052523,0
+IDCC.US,D,20210315,000000,64.7643,64.7643,63.2551,64.5037,190044.90357057,0
+IDCC.US,D,20210316,000000,64.2264,65.0614,63.5434,64.9281,196349.64357579,0
+IDCC.US,D,20210317,000000,64.3113,66.3801,63.7259,66.3031,232855.94224334,0
+IDCC.US,D,20210318,000000,65.3408,65.8411,62.0914,62.3698,331076.35511275,0
+IDCC.US,D,20210319,000000,61.9266,62.6106,60.5043,62.0815,763313.24128471,0
+IDCC.US,D,20210322,000000,61.7153,63.3608,61.5189,62.504,190528.16903457,0
+IDCC.US,D,20210323,000000,62.3402,62.7646,60.1194,60.225,267543.66332623,0
+IDCC.US,D,20210324,000000,60.5802,61.4656,59.1284,59.1382,249279.87607344,0
+IDCC.US,D,20210325,000000,58.6082,59.6001,57.7258,59.3504,258158.99248124,0
+IDCC.US,D,20210326,000000,59.5231,61.1567,59.3406,61.1468,142163.12349877,0
+IDCC.US,D,20210329,000000,60.7914,61.9177,59.8006,59.9278,271091.66260283,0
+IDCC.US,D,20210330,000000,59.5706,61.0037,58.8105,60.5438,187440.13311365,0
+IDCC.US,D,20210331,000000,60.2644,62.6293,60.2644,61.0234,450591.85558778,0
+IDCC.US,D,20210401,000000,61.3018,62.6293,61.3018,62.6007,171417.40080084,0
+IDCC.US,D,20210405,000000,62.1921,64.0042,62.1921,63.1485,240350.1029084,0
+IDCC.US,D,20210406,000000,63.418,63.8888,62.7844,63.6006,222071.11862843,0
+IDCC.US,D,20210407,000000,68.3137,68.978,66.6782,68.8417,1892628.6455241,0
+IDCC.US,D,20210408,000000,69.0727,70.4881,67.7363,70.2661,931039.79075355,0
+IDCC.US,D,20210409,000000,69.9482,70.1407,68.0916,68.5348,6778547.8526502,0
+IDCC.US,D,20210412,000000,68.2742,68.7944,67.4096,68.1499,484468.05541979,0
+IDCC.US,D,20210413,000000,67.9475,69.9858,67.3474,69.5889,281648.5308102,0
+IDCC.US,D,20210414,000000,69.4547,70.6342,68.8842,69.6284,242747.18066067,0
+IDCC.US,D,20210415,000000,70.2177,71.0211,69.6679,70.7003,323507.22244699,0
+IDCC.US,D,20210416,000000,71.185,71.716,70.5079,70.9816,215934.55905722,0
+IDCC.US,D,20210419,000000,70.8474,71.3004,70.4408,71.185,209357.28569809,0
+IDCC.US,D,20210420,000000,71.3972,71.4841,69.5416,70.0055,171175.26150127,0
+IDCC.US,D,20210421,000000,70.0153,70.6046,69.7063,70.4308,182676.37166345,0
+IDCC.US,D,20210422,000000,70.3627,70.3914,69.0876,69.2711,239205.26019493,0
+IDCC.US,D,20210423,000000,69.5791,70.7398,69.3007,70.1022,199766.94841873,0
+IDCC.US,D,20210426,000000,70.3914,70.7981,69.5514,70.0341,151195.22331342,0
+IDCC.US,D,20210427,000000,70.2374,70.3391,69.5889,69.8801,144077.94892218,0
+IDCC.US,D,20210428,000000,70.198,70.198,68.6838,69.0283,164739.82706238,0
+IDCC.US,D,20210429,000000,69.6383,70.0934,68.3818,68.8546,190142.16454446,0
+IDCC.US,D,20210430,000000,68.6226,69.1754,67,67.0966,253482.36065349,0
+IDCC.US,D,20210503,000000,67.6277,67.6376,66.5646,66.9417,254691.03088107,0
+IDCC.US,D,20210504,000000,66.4384,66.69,65.3664,65.7928,186136.22818247,0
+IDCC.US,D,20210505,000000,66.3712,66.69,65.5993,66.0711,221912.05641072,0
+IDCC.US,D,20210506,000000,65.8106,67.0088,65.2124,67,211604.41944895,0
+IDCC.US,D,20210507,000000,67.5606,69.202,66.8539,68.9908,233831.59138765,0
+IDCC.US,D,20210510,000000,68.9622,69.5889,67.532,67.5606,166621.21902602,0
+IDCC.US,D,20210511,000000,66.4482,67.2408,65.7632,66.9319,141335.39208558,0
+IDCC.US,D,20210512,000000,66.1689,66.8253,65.1729,65.4336,228007.077441,0
+IDCC.US,D,20210513,000000,66.0228,67.4342,66.0228,67.0375,165835.02615376,0
+IDCC.US,D,20210514,000000,67.6474,68.7786,67.2901,68.6621,127711.76379533,0
+IDCC.US,D,20210517,000000,67.908,69.1922,67.754,68.7688,244750.14884166,0
+IDCC.US,D,20210518,000000,69.202,69.435,67.6574,67.7343,122368.48904239,0
+IDCC.US,D,20210519,000000,66.9802,68.0097,66.3623,67.676,149846.74043587,0
+IDCC.US,D,20210520,000000,67.9179,68.5269,67.1647,68.2456,141479.25727612,0
+IDCC.US,D,20210521,000000,68.8457,69.0826,65.8796,68.5081,380445.41757691,0
+IDCC.US,D,20210524,000000,69.2573,70.1308,69.0678,69.3294,228692.96993393,0
+IDCC.US,D,20210525,000000,69.4833,70.344,69.3757,69.5228,190427.86865525,0
+IDCC.US,D,20210526,000000,74.9149,76.3176,73.0021,74.8478,713155.959678,0
+IDCC.US,D,20210527,000000,76.4715,77.0993,75.0512,76.4913,565711.36267012,0
+IDCC.US,D,20210528,000000,78.6519,79.0131,76.9443,78.0764,568225.96409917,0
+IDCC.US,D,20210601,000000,79.4485,80.4157,77.9215,78.5008,477399.41151549,0
+IDCC.US,D,20210602,000000,79.1682,79.9992,78.5789,79.6804,369632.22617795,0
+IDCC.US,D,20210603,000000,80.1384,80.1384,78.3854,79.8739,222550.33155186,0
+IDCC.US,D,20210604,000000,80.2223,80.5944,79.3034,80.5609,213201.12043693,0
+IDCC.US,D,20210607,000000,80.4523,81.4195,80.3032,81.3524,209429.21829336,0
+IDCC.US,D,20210608,000000,81.7206,82.8803,81.7206,82.2319,247346.81421742,0
+IDCC.US,D,20210609,000000,82.3287,82.831,78.5008,78.5789,336267.65959399,0
+IDCC.US,D,20210610,000000,78.2876,78.7042,76.3946,77.8238,270407.79638019,0
+IDCC.US,D,20210611,000000,78.1239,78.4239,77.2878,78.2876,144035.3972461,0
+IDCC.US,D,20210614,000000,78.2876,78.4427,77.5839,78.2403,191847.27099292,0
+IDCC.US,D,20210615,000000,77.9215,78.1534,76.8387,77.3509,166290.93696886,0
+IDCC.US,D,20210616,000000,77.2553,77.2553,75.9977,76.9167,171780.10318263,0
+IDCC.US,D,20210617,000000,76.0658,76.4044,75.0028,76.1429,191869.5599661,0
+IDCC.US,D,20210618,000000,75.1183,75.8823,74.1421,74.4797,512517.71503486,0
+IDCC.US,D,20210621,000000,74.5775,74.6831,73.2232,73.6013,272191.92736993,0
+IDCC.US,D,20210622,000000,73.4956,73.4956,71.6873,72.4799,245765.31025661,0
+IDCC.US,D,20210623,000000,72.3447,72.4218,71.716,71.7446,242220.35038544,0
+IDCC.US,D,20210624,000000,72.1029,72.5481,71.0685,72.5481,217480.60328798,0
+IDCC.US,D,20210625,000000,72.7593,73.2281,71.9677,72.2569,563843.14146336,0
+IDCC.US,D,20210628,000000,71.9578,73.0544,71.7446,72.171,280767.10323434,0
+IDCC.US,D,20210629,000000,72.0062,72.4218,70.952,71.0399,178756.55178876,0
+IDCC.US,D,20210630,000000,71.0596,71.0596,69.8317,70.5849,332250.57874541,0
+IDCC.US,D,20210701,000000,70.8079,71.3587,70.3627,70.644,214201.08482471,0
+IDCC.US,D,20210702,000000,70.8079,70.8079,69.7251,69.8121,141201.65824648,0
+IDCC.US,D,20210706,000000,69.7824,69.9373,68.2653,68.9325,226412.4027233,0
+IDCC.US,D,20210707,000000,68.6226,69.0381,67.0276,67.8596,301699.48845817,0
+IDCC.US,D,20210708,000000,66.8934,67.6179,65.3989,67.2309,321115.21037045,0
+IDCC.US,D,20210709,000000,67.454,68.5555,67.2122,68.4005,135093.46645933,0
+IDCC.US,D,20210712,000000,68.2555,68.7006,67.7047,68.2456,168456.006773,0
+IDCC.US,D,20210713,000000,68.0808,68.4893,66.692,66.7413,145437.57628631,0
+IDCC.US,D,20210714,000000,67.4017,67.4145,66.0603,66.08,145224.81790593,0
+IDCC.US,D,20210715,000000,65.6616,65.7504,64.4494,64.7101,247363.02437974,0
+IDCC.US,D,20210716,000000,65.3418,65.556,63.5937,63.8069,193768.1752272,0
+IDCC.US,D,20210719,000000,62.428,63.4388,61.5249,62.584,343584.52160873,0
+IDCC.US,D,20210720,000000,62.5149,63.876,62.2632,63.4388,348137.55094883,0
+IDCC.US,D,20210721,000000,63.6904,64.4593,63.1278,63.341,143347.47848288,0
+IDCC.US,D,20210722,000000,63.108,63.6135,62.0589,62.5642,211440.29155551,0
+IDCC.US,D,20210723,000000,62.7291,62.8948,62.0835,62.3698,107890.78782519,0
+IDCC.US,D,20210726,000000,62.3797,63.2927,62.0687,63.0597,175504.3879744,0
+IDCC.US,D,20210727,000000,62.885,63.3696,62.35,63.264,239661.17101003,0
+IDCC.US,D,20210728,000000,63.6035,64.2837,63.2048,63.8848,123095.92007626,0
+IDCC.US,D,20210729,000000,64.255,64.9114,63.6233,63.6421,128133.22801551,0
+IDCC.US,D,20210730,000000,63.2246,64.4494,63.2246,64.0014,216221.27630316,0
+IDCC.US,D,20210802,000000,64.1276,64.9242,63.3696,63.5157,209182.01331806,0
+IDCC.US,D,20210803,000000,63.7585,68.1499,63.7585,67.1292,522797.99734773,0
+IDCC.US,D,20210804,000000,66.3426,68.1202,65.9399,66.9545,264804.14589507,0
+IDCC.US,D,20210805,000000,64.7397,67.5023,64.109,67.2457,189629.51816126,0
+IDCC.US,D,20210806,000000,68.0521,69.8297,68.0521,68.5091,225453.97687645,0
+IDCC.US,D,20210809,000000,68.4795,71.5877,67.5073,71.3064,416155.39202076,0
+IDCC.US,D,20210810,000000,71.636,71.87,70.4516,70.8692,232063.67056022,0
+IDCC.US,D,20210811,000000,71.3735,73.0544,70.7714,72.9379,261313.89532171,0
+IDCC.US,D,20210812,000000,73.0939,73.0939,71.8838,72.1128,199657.52982311,0
+IDCC.US,D,20210813,000000,72.171,72.4819,71.0251,71.2669,151033.12169027,0
+IDCC.US,D,20210816,000000,70.9076,70.9076,69.2366,69.3451,140877.45500019,0
+IDCC.US,D,20210817,000000,68.8674,68.974,67.9159,68.5674,149251.01697081,0
+IDCC.US,D,20210818,000000,68.674,69.0816,68.2367,68.3146,119932.91215463,0
+IDCC.US,D,20210819,000000,67.6059,68.1202,67.1687,67.6346,142501.51063708,0
+IDCC.US,D,20210820,000000,67.6059,68.0808,67.4352,67.9752,162006.38844209,0
+IDCC.US,D,20210823,000000,68.1982,70.1792,67.9968,70.0924,116992.79396482,0
+IDCC.US,D,20210824,000000,70.0529,70.7911,69.51,69.8101,84708.229445068,0
+IDCC.US,D,20210825,000000,69.6354,70.646,69.431,70.1505,123116.18277915,0
+IDCC.US,D,20210826,000000,69.7903,69.9325,68.1104,68.2851,103678.17189369,0
+IDCC.US,D,20210827,000000,68.3631,70.1505,68.2456,70.0529,169144.93867137,0
+IDCC.US,D,20210830,000000,70.4615,70.4615,69.1803,69.5859,108796.53064452,0
+IDCC.US,D,20210831,000000,69.5672,70.2769,69.1211,70.0429,146171.08613104,0
+IDCC.US,D,20210901,000000,70.4418,70.4418,69.3915,69.7518,74618.416539393,0
+IDCC.US,D,20210902,000000,69.733,70.2374,69.2267,69.8682,105503.84142437,0
+IDCC.US,D,20210903,000000,69.733,69.9848,68.6542,68.9661,89663.473437603,0
+IDCC.US,D,20210907,000000,68.7025,68.8388,67.9554,68.2456,112953.42414306,0
+IDCC.US,D,20210908,000000,68.14,68.217,67.4402,67.9258,99329.795852809,0
+IDCC.US,D,20210909,000000,68.061,68.7716,67.217,67.217,92349.294706098,0
+IDCC.US,D,20210910,000000,67.5566,67.7017,66.7798,67.0029,104165.48989827,0
+IDCC.US,D,20210913,000000,67.5566,67.7807,66.7996,67.6544,111016.30974647,0
+IDCC.US,D,20210914,000000,67.7412,68.2851,66.4008,68.1696,125441.32793614,0
+IDCC.US,D,20210915,000000,68.2367,68.44,67.4017,67.9159,114402.20739992,0
+IDCC.US,D,20210916,000000,67.8764,67.9554,66.3623,66.5558,136428.77857999,0
+IDCC.US,D,20210917,000000,65.7207,66.6722,65.4306,66.3238,510731.55777483,0
+IDCC.US,D,20210920,000000,64.9539,65.8086,64.3508,65.3516,158243.60451482,0
+IDCC.US,D,20210921,000000,65.5756,65.9932,64.6804,64.8848,121734.26644183,0
+IDCC.US,D,20210922,000000,65.089,66.5805,65.089,66.1589,103639.67275819,0
+IDCC.US,D,20210923,000000,66.6821,67.4402,66.4107,67.0513,118489.19457348,0
+IDCC.US,D,20210924,000000,67.2072,67.6642,66.8371,67.1105,83901.773869918,0
+IDCC.US,D,20210927,000000,67.0217,67.7511,66.7808,66.8568,124286.35387123,0
+IDCC.US,D,20210928,000000,66.459,66.4887,64.9143,64.9924,144014.12140806,0
+IDCC.US,D,20210929,000000,65.4394,66.4887,65.1769,65.7504,95219.506570921,0
+IDCC.US,D,20210930,000000,65.8757,66.8816,65.8757,65.8757,121210.47557204,0
+IDCC.US,D,20211001,000000,66.3524,67.218,65.7207,66.9062,153979.31869094,0
+IDCC.US,D,20211004,000000,66.8864,66.8864,65.6812,66.1679,132648.77135526,0
+IDCC.US,D,20211005,000000,66.1589,66.3623,65.2737,65.9744,132501.86675928,0
+IDCC.US,D,20211006,000000,65.245,65.701,64.5857,65.701,104900.01287815,0
+IDCC.US,D,20211007,000000,66.1866,67.0217,66.0701,66.6535,138667.80724969,0
+IDCC.US,D,20211008,000000,66.8193,66.9743,66.0701,66.1589,48115.814290218,0
+IDCC.US,D,20211011,000000,66.2547,66.7157,65.6911,65.7109,66456.599814008,0
+IDCC.US,D,20211012,000000,65.7701,66.0623,65.1739,65.3496,128288.23769264,0
+IDCC.US,D,20211013,000000,65.2618,65.9458,65.1098,65.4484,110248.35330682,0
+IDCC.US,D,20211014,000000,66.1116,67.3513,66.1116,67.3513,141117.56802948,0
+IDCC.US,D,20211015,000000,68.0936,68.1133,66.766,66.8253,117378.79845494,0
+IDCC.US,D,20211018,000000,66.3851,66.7858,66.2192,66.4245,73625.544097626,0
+IDCC.US,D,20211019,000000,66.7758,66.8824,65.8195,66.1994,96051.290524687,0
+IDCC.US,D,20211020,000000,66.2478,67.1273,65.7997,66.4334,53645.505909776,0
+IDCC.US,D,20211021,000000,66.4048,67.0098,65.7504,66.4532,92992.635522957,0
+IDCC.US,D,20211022,000000,66.3751,66.8055,66.3169,66.5113,91740.400484157,0
+IDCC.US,D,20211025,000000,66.6387,66.9852,66.2577,66.4827,75142.207409183,0
+IDCC.US,D,20211026,000000,66.6772,66.7068,65.0377,65.0663,119599.59069203,0
+IDCC.US,D,20211027,000000,65.1058,65.9754,64.2372,64.4031,126781.70573253,0
+IDCC.US,D,20211028,000000,64.4899,65.7207,64.4801,65.6714,97216.395941047,0
+IDCC.US,D,20211029,000000,65.5253,65.9942,65.0377,65.3693,115854.03006222,0
+IDCC.US,D,20211101,000000,65.4286,67.5863,65.4286,67.1371,151777.7760216,0
+IDCC.US,D,20211102,000000,67.2052,68.0837,66.6486,68.0343,125911.42264327,0
+IDCC.US,D,20211103,000000,67.9475,70.1447,67.6247,69.9295,156720.86239239,0
+IDCC.US,D,20211104,000000,70.3006,72.2529,69.7143,70.1831,177067.65550261,0
+IDCC.US,D,20211105,000000,71.111,71.6775,70.0223,70.427,137471.29464384,0
+IDCC.US,D,20211108,000000,70.6421,70.954,68.902,69.0115,137414.55907574,0
+IDCC.US,D,20211109,000000,68.9335,69.7824,68.4746,68.9918,118399.02554561,0
+IDCC.US,D,20211110,000000,68.8359,69.5969,68.668,69.51,75345.84757326,0
+IDCC.US,D,20211111,000000,69.7439,71.1307,68.7578,71.0517,103613.33124443,0
+IDCC.US,D,20211112,000000,71.3162,71.4821,70.4467,70.6125,83085.186943322,0
+IDCC.US,D,20211115,000000,71.0912,71.0912,70.0074,70.6915,126146.46999683,0
+IDCC.US,D,20211116,000000,70.6915,71.7348,70.3104,71.5492,130179.76100772,0
+IDCC.US,D,20211117,000000,71.4821,72.3309,71.3261,72.1848,130930.49414992,0
+IDCC.US,D,20211118,000000,72.2924,72.5165,70.652,71.5403,105444.06645084,0
+IDCC.US,D,20211119,000000,71.3647,71.6873,69.5288,70.1447,120866.00962286,0
+IDCC.US,D,20211122,000000,70.3875,71.638,70.1634,70.9935,168529.96563856,0
+IDCC.US,D,20211123,000000,70.9935,70.9935,68.9434,69.3727,153486.93501064,0
+IDCC.US,D,20211124,000000,68.8744,69.4705,67.9475,69.1487,76552.49153055,0
+IDCC.US,D,20211126,000000,67.4984,68.5416,65.6616,65.9655,101131.15014002,0
+IDCC.US,D,20211129,000000,66.8824,67.2536,65.4622,66.7068,143674.7211346,0
+IDCC.US,D,20211130,000000,66.2775,66.7758,64.9795,66.307,236334.03519496,0
+IDCC.US,D,20211201,000000,67.8201,68.0936,65.1838,65.555,144677.72492781,0
+IDCC.US,D,20211202,000000,65.6911,67.4984,65.1206,67.3326,134865.51105178,0
+IDCC.US,D,20211203,000000,67.5369,67.683,65.4869,65.9359,142795.31982904,0
+IDCC.US,D,20211206,000000,66.3653,67.6741,65.0713,67.4787,121447.54919589,0
+IDCC.US,D,20211207,000000,68.3186,69.426,67.532,69.1783,247659.87297712,0
+IDCC.US,D,20211208,000000,69.4705,69.4705,68.0343,68.2397,137477.37345471,0
+IDCC.US,D,20211209,000000,67.9771,68.3818,67.3128,67.4106,104287.06611563,0
+IDCC.US,D,20211210,000000,68.064,68.9434,66.0623,66.4729,119233.84890481,0
+IDCC.US,D,20211213,000000,66.5212,66.6772,65.243,66.0238,118406.11749162,0
+IDCC.US,D,20211214,000000,65.4384,66.1215,64.8571,65.3496,235583.30205277,0
+IDCC.US,D,20211215,000000,65.5352,68.3867,64.5294,68.3285,208655.18304284,0
+IDCC.US,D,20211216,000000,68.7875,68.894,66.8291,67.0681,144116.44805767,0
+IDCC.US,D,20211217,000000,67.2733,70.2907,67.1954,68.4154,1040110.8810222,0
+IDCC.US,D,20211220,000000,67.3128,68.7283,66.4729,68.367,172176.23902419,0
+IDCC.US,D,20211221,000000,69.1092,70.3499,68.0886,70.1733,129324.67494563,0
+IDCC.US,D,20211222,000000,70.2216,70.7684,69.5969,70.73,124467.70506213,0
+IDCC.US,D,20211223,000000,70.876,71.2965,70.6717,70.9057,86011.121241101,0
+IDCC.US,D,20211227,000000,70.8859,71.8236,70.2611,71.6084,92585.355194804,0
+IDCC.US,D,20211228,000000,71.6578,71.8039,70.9451,71.0329,73838.302478005,0
+IDCC.US,D,20211229,000000,70.9738,71.3647,70.6964,70.9639,132933.46233091,0
+IDCC.US,D,20211230,000000,71.0419,71.5887,70.1683,70.2414,75634.591089488,0
+IDCC.US,D,20211231,000000,70.1052,70.8573,69.666,69.9393,117695.90975522,0
+IDCC.US,D,20220103,000000,70.0854,71.3833,69.5969,71.336,102001.43322928,0
+IDCC.US,D,20220104,000000,71.3261,72.0387,70.4368,71.7348,127516.22871241,0
+IDCC.US,D,20220105,000000,71.6973,72.2233,70.0952,70.0952,92751.509358528,0
+IDCC.US,D,20220106,000000,69.9196,70.1733,68.21,68.5141,114902.69616139,0
+IDCC.US,D,20220107,000000,68.3285,69.1487,67.2833,67.5468,154083.67161084,0
+IDCC.US,D,20220110,000000,67.4688,68.743,66.6387,68.6888,115379.88281452,0
+IDCC.US,D,20220111,000000,68.444,69.6314,68.0215,69.5426,130128.09111534,0
+IDCC.US,D,20220112,000000,69.6215,70.5434,68.6404,68.7776,136300.11041662,0
+IDCC.US,D,20220113,000000,68.9642,69.5524,68.0314,68.2969,106335.62537814,0
+IDCC.US,D,20220114,000000,67.6198,68.4835,67.1687,68.3364,81826.873093653,0
+IDCC.US,D,20220118,000000,67.4727,67.7077,66.844,66.9131,152849.67300465,0
+IDCC.US,D,20220119,000000,66.844,68.2575,66.844,67.5211,188885.87696508,0
+IDCC.US,D,20220120,000000,67.5704,69.3856,67.5704,67.6592,203394.98537176,0
+IDCC.US,D,20220121,000000,67.2665,68.7283,66.3248,66.462,134273.8401273,0
+IDCC.US,D,20220124,000000,65.3526,67.5112,64.4722,67.3256,281241.25048204,0
+IDCC.US,D,20220125,000000,66.3436,66.4917,64.8818,65.5786,135170.46473032,0
+IDCC.US,D,20220126,000000,66.4225,66.6674,63.7239,64.5185,312839.92250886,0
+IDCC.US,D,20220127,000000,64.7446,66.1086,64.2244,64.5087,113072.97409013,0
+IDCC.US,D,20220128,000000,64.3913,65.8826,63.9204,65.775,146282.53099696,0
+IDCC.US,D,20220131,000000,65.5588,67.9534,65.4513,67.7373,289434.47439691,0
+IDCC.US,D,20220201,000000,67.7965,67.8063,65.9122,66.1186,204688.75895149,0
+IDCC.US,D,20220202,000000,66.4225,67.453,66.0208,67.3059,244532.32478556,0
+IDCC.US,D,20220203,000000,66.4324,67.3849,65.7553,65.9912,154419.01934373,0
+IDCC.US,D,20220204,000000,65.7849,65.9912,64.5778,65.2549,85402.22701916,0
+IDCC.US,D,20220207,000000,65.0585,66.3683,64.9509,66.1965,150552.8956317,0
+IDCC.US,D,20220208,000000,65.9517,66.7562,65.8925,66.3831,152965.17041114,0
+IDCC.US,D,20220209,000000,66.8638,67.2665,66.5903,66.8736,107834.05225709,0
+IDCC.US,D,20220210,000000,65.7652,66.844,64.2935,64.7643,255949.34473074,0
+IDCC.US,D,20220211,000000,65.245,65.8629,64.4011,65.0288,119158.8769041,0
+IDCC.US,D,20220214,000000,65.0288,65.8333,64.4504,65.1276,119576.28858371,0
+IDCC.US,D,20220215,000000,65.8431,66.4028,64.028,66.158,115861.12200823,0
+IDCC.US,D,20220216,000000,66.0297,67.5704,65.9319,67.5211,96751.366909648,0
+IDCC.US,D,20220217,000000,68.8852,70.3865,65.6911,65.8243,221385.2261355,0
+IDCC.US,D,20220218,000000,65.4414,65.853,64.4109,64.5383,185813.03807132,0
+IDCC.US,D,20220222,000000,64.3034,65.2352,61.9966,63.0863,287816.49757089,0
+IDCC.US,D,20220223,000000,63.7042,64.2442,62.811,62.89,165149.13366083,0
+IDCC.US,D,20220224,000000,61.5357,62.9196,60.5644,62.811,198404.28164916,0
+IDCC.US,D,20220225,000000,63.1643,63.8315,62.3895,63.4693,149923.73870687,0
+IDCC.US,D,20220228,000000,63.116,63.9786,62.5169,63.2137,223524.96756102,0
+IDCC.US,D,20220301,000000,62.9294,63.4979,61.8397,62.2917,131766.33064426,0
+IDCC.US,D,20220302,000000,62.3797,65.0387,62.1931,64.8719,106939.45392435,0
+IDCC.US,D,20220303,000000,64.8423,64.8423,63.7042,64.0971,260380.79785348,0
+IDCC.US,D,20220304,000000,64.2837,64.7643,62.9393,63.4003,88034.352124988,0
+IDCC.US,D,20220307,000000,63.2433,63.2433,60.7411,61.1429,152552.82440726,0
+IDCC.US,D,20220308,000000,60.9475,62.6254,60.6918,60.9958,105226.24239473,0
+IDCC.US,D,20220309,000000,61.7904,62.8011,61.7904,62.3303,106528.12105562,0
+IDCC.US,D,20220310,000000,61.4281,62.2622,61.1577,62.125,67311.685876102,0
+IDCC.US,D,20220311,000000,62.1536,62.654,60.7806,60.9376,126451.42367537,0
+IDCC.US,D,20220314,000000,60.9376,61.5426,60.2111,60.2891,119726.23258511,0
+IDCC.US,D,20220315,000000,60.3484,61.3689,60.3484,61.0254,94777.779647849,0
+IDCC.US,D,20220316,000000,61.6828,62.7429,60.7914,62.6254,135241.38419045,0
+IDCC.US,D,20220317,000000,62.1052,63.5818,61.8595,63.4594,112298.93883961,0
+IDCC.US,D,20220318,000000,63.4594,64.6468,63.4496,64.6173,260568.22785524,0
+IDCC.US,D,20220321,000000,64.4504,64.8225,63.341,63.7832,174514.55493807,0
+IDCC.US,D,20220322,000000,64.0477,64.3863,63.4881,64.1168,137730.65724088,0
+IDCC.US,D,20220323,000000,63.6549,64.0477,62.7626,62.9591,122025.03622835,0
+IDCC.US,D,20220324,000000,63.116,63.8217,62.8505,63.6648,129909.2539241,0
+IDCC.US,D,20220325,000000,63.6163,63.9006,62.9491,63.6361,97326.827671815,0
+IDCC.US,D,20220328,000000,63.3903,63.8069,62.8505,63.1841,134550.42602179,0
+IDCC.US,D,20220329,000000,63.9697,64.9311,63.6361,64.558,198550.17310999,0
+IDCC.US,D,20220330,000000,64.2046,64.2442,62.0411,62.3303,120965.29686703,0
+IDCC.US,D,20220331,000000,62.3007,63.1841,62.203,62.6057,140931.15116286,0
+IDCC.US,D,20220401,000000,62.6343,63.5177,62.2917,63.42,241173.78178101,0
+IDCC.US,D,20220404,000000,63.5177,63.5977,62.6935,63.2729,66494.085814361,0
+IDCC.US,D,20220405,000000,63.0863,63.6648,61.8299,61.9088,163882.71473,0
+IDCC.US,D,20220406,000000,61.5061,61.889,61.0847,61.1232,106388.30840566,0
+IDCC.US,D,20220407,000000,61.1142,61.3887,60.0641,60.8092,155217.36983772,0
+IDCC.US,D,20220408,000000,60.6622,60.6622,59.4264,59.455,148906.55102163,0
+IDCC.US,D,20220411,000000,59.1609,60.0739,58.6013,58.8471,151944.94332046,0
+IDCC.US,D,20220412,000000,59.2122,60.0118,58.6151,59.0346,120849.79946054,0
+IDCC.US,D,20220413,000000,59.1827,60.5792,59.1827,60.4855,97729.042324245,0
+IDCC.US,D,20220414,000000,60.3967,60.8409,59.8539,60.1203,79002.25231034,0
+IDCC.US,D,20220418,000000,59.9525,59.9525,59.0741,59.2912,89446.662516645,0
+IDCC.US,D,20220419,000000,59.2221,60.372,59.0938,60.0611,95419.094194419,0
+IDCC.US,D,20220420,000000,60.3177,61.0382,60.1894,60.4855,112020.32667483,0
+IDCC.US,D,20220421,000000,60.673,61.0086,58.5411,58.6299,113789.2606374,0
+IDCC.US,D,20220422,000000,58.4029,58.6003,57.327,57.4553,159619.44204127,0
+IDCC.US,D,20220425,000000,57.0803,57.7909,56.034,57.4356,151914.54926612,0
+IDCC.US,D,20220426,000000,57.0408,57.5441,55.6886,55.6886,131203.02750383,0
+IDCC.US,D,20220427,000000,55.8958,56.4288,55.4023,55.7181,163090.44304688,0
+IDCC.US,D,20220428,000000,56.2314,57.8699,56.2314,57.5935,147841.74598459,0
+IDCC.US,D,20220429,000000,57.021,57.6527,55.9008,56.1129,213514.17919663,0
+IDCC.US,D,20220502,000000,56.3203,57.3862,55.7577,56.6558,177781.9157796,0
+IDCC.US,D,20220503,000000,56.6657,56.8927,55.9895,56.6756,237934.78872353,0
+IDCC.US,D,20220504,000000,57.0901,60.2684,56.9717,60.219,228544.03906767,0
+IDCC.US,D,20220505,000000,60.7816,60.7816,57.485,57.9883,247471.42984022,0
+IDCC.US,D,20220506,000000,58.0376,59.7551,57.5047,58.7483,140811.60121579,0
+IDCC.US,D,20220509,000000,57.9291,58.9062,57.5245,58.472,267007.71483471,0
+IDCC.US,D,20220510,000000,59.1827,59.4492,57.327,58.3436,135159.32024373,0
+IDCC.US,D,20220511,000000,58.3436,59.0148,57.1691,57.781,173792.18957992,0
+IDCC.US,D,20220512,000000,57.4356,58.2647,56.7447,57.8699,119823.493559,0
+IDCC.US,D,20220513,000000,58.5016,59.3109,57.9828,58.8767,167910.94006517,0
+IDCC.US,D,20220516,000000,58.7976,59.9229,58.2228,59.4688,173800.29466108,0
+IDCC.US,D,20220517,000000,60.4263,60.5546,59.459,60.2979,262855.88701189,0
+IDCC.US,D,20220518,000000,59.6071,60.1746,58.4127,58.8569,207455.63103156,0
+IDCC.US,D,20220519,000000,58.6694,59.9575,58.1561,59.3307,147269.32462786,0
+IDCC.US,D,20220520,000000,59.9229,59.9377,57.9982,59.2813,111197.66093736,0
+IDCC.US,D,20220523,000000,59.9623,60.1006,58.9556,59.7551,176439.51171292,0
+IDCC.US,D,20220524,000000,59.4097,60.3868,58.5312,59.992,102369.20128679,0
+IDCC.US,D,20220525,000000,57.7712,59.7156,56.3406,59.459,2787408.3294502,0
+IDCC.US,D,20220526,000000,59.5774,62.5582,59.5774,62.3707,466567.98368393,0
+IDCC.US,D,20220527,000000,62.6668,64.3843,62.5287,63.9401,179930.77542142,0
+IDCC.US,D,20220531,000000,63.8415,65.1148,62.6668,64.4436,411499.0228959,0
+IDCC.US,D,20220601,000000,64.6409,65.2727,63.0814,64.335,776722.08492429,0
+IDCC.US,D,20220602,000000,64.7297,65.2529,63.1505,65.0851,269483.81712826,0
+IDCC.US,D,20220603,000000,64.483,65.6872,63.7921,65.1739,157882.92840332,0
+IDCC.US,D,20220606,000000,65.9635,66.082,65.1838,65.7069,300948.75531598,0
+IDCC.US,D,20220607,000000,65.243,66.2695,65.0505,65.9734,118076.84856961,0
+IDCC.US,D,20220608,000000,65.5588,65.6231,64.4929,64.8383,213525.32368322,0
+IDCC.US,D,20220609,000000,64.6606,65.2529,64.2461,64.5225,133355.93968623,0
+IDCC.US,D,20220610,000000,63.7822,64.7397,63.0223,63.8315,139263.53071475,0
+IDCC.US,D,20220613,000000,62.4694,63.2877,60.9,61.1567,255323.22721134,0
+IDCC.US,D,20220614,000000,61.2554,61.3837,60.4263,60.91,175176.13218753,0
+IDCC.US,D,20220615,000000,61.7094,63.6638,60.9495,62.6373,270900.18006049,0
+IDCC.US,D,20220616,000000,61.4824,61.9068,58.3634,59.3702,372053.61917369,0
+IDCC.US,D,20220617,000000,59.9525,60.8063,59.5429,59.992,363954.61682727,0
+IDCC.US,D,20220621,000000,60.4954,61.7884,59.7551,61.3837,230254.21119186,0
+IDCC.US,D,20220622,000000,60.9988,62.3885,60.8507,61.4331,207828.4647648,0
+IDCC.US,D,20220623,000000,61.5318,62.2819,60.4263,60.9495,143921.9261099,0
+IDCC.US,D,20220624,000000,61.4824,63.2294,60.1006,62.7458,321945.98118907,0
+IDCC.US,D,20220627,000000,63.0814,64.3053,62.0154,63.6736,757450.22820256,0
+IDCC.US,D,20220628,000000,64.2165,65.164,61.0382,61.0777,807475.80224046,0
+IDCC.US,D,20220629,000000,61.5219,62.1437,59.2813,61.058,988608.15594345,0
+IDCC.US,D,20220630,000000,60.14,61.0481,59.6071,60.0118,359910.18132979,0
+IDCC.US,D,20220701,000000,59.7946,60.4918,59.232,59.765,237138.46449982,0
+IDCC.US,D,20220705,000000,58.8371,61.2949,58.5016,61.0086,333899.96276092,0
+IDCC.US,D,20220706,000000,61.1468,61.3936,60.3572,60.5644,172467.00881071,0
+IDCC.US,D,20220707,000000,60.4362,62.045,60.219,61.8477,185965.00834302,0
+IDCC.US,D,20220708,000000,61.8575,62.6965,61.5318,62.6077,223190.63296328,0
+IDCC.US,D,20220711,000000,62.1142,62.1142,61.3097,61.7884,170940.21414771,0
+IDCC.US,D,20220712,000000,61.8281,61.8877,60.637,60.7859,140065.62219658,0
+IDCC.US,D,20220713,000000,59.9025,60.9447,59.9025,60.6072,171160.19636904,0
+IDCC.US,D,20220714,000000,59.9323,60.5427,59.4955,60.498,223627.25293182,0
+IDCC.US,D,20220715,000000,61.7785,61.7884,60.5576,61.3914,231804.89220599,0
+IDCC.US,D,20220718,000000,61.838,62.4336,60.1903,60.498,188990.41195044,0
+IDCC.US,D,20220719,000000,61.1333,61.838,61.0291,61.4211,257149.83137319,0
+IDCC.US,D,20220720,000000,61.2326,62.8008,61.1631,62.6718,234453.53254747,0
+IDCC.US,D,20220721,000000,62.6718,63.2872,62.3095,63.2872,106558.15581497,0
+IDCC.US,D,20220722,000000,63.1979,63.4361,61.8281,62.4336,118699.18463017,0
+IDCC.US,D,20220725,000000,59.972,60.9943,56.7163,56.9843,446281.28921477,0
+IDCC.US,D,20220726,000000,56.9347,58.4831,56.6369,58.3243,285907.07363534,0
+IDCC.US,D,20220727,000000,58.5625,60.0911,58.2548,59.6246,198573.47278275,0
+IDCC.US,D,20220728,000000,59.6146,60.4286,59.4558,60.3392,258432.34151192,0
+IDCC.US,D,20220729,000000,60.4782,61.0539,59.7139,60.9348,196285.50693433,0
+IDCC.US,D,20220801,000000,60.3392,61.3219,59.8727,60.9149,116736.63180202,0
+IDCC.US,D,20220802,000000,60.3889,61.441,59.9174,60.8355,108833.02454493,0
+IDCC.US,D,20220803,000000,60.9149,62.7909,60.7859,62.245,247505.31483117,0
+IDCC.US,D,20220804,000000,63.5254,63.5254,60.8355,61.0837,180190.15581395,0
+IDCC.US,D,20220805,000000,60.4484,61.0637,58.4733,58.6717,210103.97438345,0
+IDCC.US,D,20220808,000000,58.6419,58.8205,56.1604,56.2696,330045.3703263,0
+IDCC.US,D,20220809,000000,55.823,56.0413,54.0264,54.1256,378319.33403961,0
+IDCC.US,D,20220810,000000,55.1778,56.1307,55.019,55.6741,270228.81536448,0
+IDCC.US,D,20220811,000000,55.6741,55.8329,54.3936,54.8105,258795.03094628,0
+IDCC.US,D,20220812,000000,55.0885,55.7535,54.8105,55.5748,231677.95090396,0
+IDCC.US,D,20220815,000000,55.1778,55.4656,54.3936,55.0785,215662.18996501,0
+IDCC.US,D,20220816,000000,55.0885,55.5947,54.4979,55.1083,188491.71397819,0
+IDCC.US,D,20220817,000000,54.4731,55.2572,54.0959,54.9594,209268.78121377,0
+IDCC.US,D,20220818,000000,54.7113,55.9322,54.7113,55.287,186128.18783095,0
+IDCC.US,D,20220819,000000,54.9098,54.9098,54.0462,54.5128,128727.54749022,0
+IDCC.US,D,20220822,000000,53.9966,54.1554,53.5003,53.7088,139631.402346,0
+IDCC.US,D,20220823,000000,53.6988,54.2299,52.7559,52.7857,162040.57203619,0
+IDCC.US,D,20220824,000000,52.736,53.3316,52.5971,52.9246,172842.67235621,0
+IDCC.US,D,20220825,000000,52.9048,53.545,52.607,53.0934,150171.56029676,0
+IDCC.US,D,20220826,000000,52.9345,52.9345,50.9891,51.1082,200867.48345508,0
+IDCC.US,D,20220829,000000,50.6417,51.6038,50.5821,50.6218,227440.52934585,0
+IDCC.US,D,20220830,000000,50.8799,50.9836,49.8675,50.1255,333569.5026635,0
+IDCC.US,D,20220831,000000,50.4928,51.7434,49.7583,49.7881,287570.40768014,0
+IDCC.US,D,20220901,000000,49.3811,49.3811,46.9393,47.6441,497595.79935281,0
+IDCC.US,D,20220902,000000,47.9518,48.458,46.9493,47.3364,262603.27000706,0
+IDCC.US,D,20220906,000000,47.0584,47.6639,46.0162,46.2743,298236.49946228,0
+IDCC.US,D,20220907,000000,46.2644,46.5919,44.8648,46.1651,304363.93596166,0
+IDCC.US,D,20220908,000000,45.8276,46.5324,45.1428,46.443,297820.41408341,0
+IDCC.US,D,20220909,000000,46.9989,47.6808,46.8897,47.4555,227851.57737146,0
+IDCC.US,D,20220912,000000,47.922,49.0138,47.8922,48.8749,250323.21024202,0
+IDCC.US,D,20220913,000000,47.8525,48.1404,46.2296,46.4331,212902.72785192,0
+IDCC.US,D,20220914,000000,46.4331,46.4331,45.3462,45.5993,310154.87726361,0
+IDCC.US,D,20220915,000000,45.3512,45.8276,44.7457,45.0534,258572.3799324,0
+IDCC.US,D,20220916,000000,44.8549,45.5199,44.3983,45.4802,875182.70222914,0
+IDCC.US,D,20220919,000000,45.371,45.778,44.8648,45.3313,180859.11632622,0
+IDCC.US,D,20220920,000000,45.0733,45.0733,44.4876,44.845,556568.09390909,0
+IDCC.US,D,20220921,000000,45.242,45.4505,43.8127,43.902,244738.80042352,0
+IDCC.US,D,20220922,000000,43.6539,43.8921,42.6017,42.6414,247398.52294216,0
+IDCC.US,D,20220923,000000,42.304,42.5819,41.7283,42.2246,287350.77907822,0
+IDCC.US,D,20220926,000000,42.0856,42.6315,41.2717,41.3114,293288.81109521,0
+IDCC.US,D,20220927,000000,41.5694,42.2543,41.093,41.4603,317422.77053992,0
+IDCC.US,D,20220928,000000,41.5893,42.1203,41.3114,41.5297,217460.52507705,0
+IDCC.US,D,20220929,000000,41.0732,41.9466,39.9317,40.3585,217092.79828943,0
+IDCC.US,D,20220930,000000,40.4181,41.5992,40.0508,40.1203,372447.79508559,0
+IDCC.US,D,20221003,000000,43.6737,47.658,43.5447,47.4555,895918.46316803,0
+IDCC.US,D,20221004,000000,48.0411,48.8253,46.8103,47.6242,732966.13019268,0
+IDCC.US,D,20221005,000000,47.247,47.5696,46.4827,46.85,333467.74812774,0
+IDCC.US,D,20221006,000000,46.8599,47.2967,46.6316,47.0187,196447.70970914,0
+IDCC.US,D,20221007,000000,46.8996,46.8996,46.4033,46.8699,296230.62539613,0
+IDCC.US,D,20221010,000000,46.7805,47.0386,46.2445,46.85,363369.47704943,0
+IDCC.US,D,20221011,000000,46.71,47.86,46.68,47.43,340157,0
+IDCC.US,D,20221012,000000,47.44,48.18,46.59,46.77,251337,0
+IDCC.US,D,20221013,000000,45.88,48.35,45.66,47.81,261357,0
+IDCC.US,D,20221014,000000,48.05,48.215,46.94,47.05,163184,0
+IDCC.US,D,20221017,000000,47.83,48.49,47.54,47.94,215299,0
+IDCC.US,D,20221018,000000,48.61,49.12,48.19,48.37,197271,0
+IDCC.US,D,20221019,000000,47.97,48.28,46.76,47.38,209935,0
+IDCC.US,D,20221020,000000,47.39,48.05,47.07,47.32,245097,0
+IDCC.US,D,20221021,000000,47.5,48.42,47.15,48.36,141500,0
+IDCC.US,D,20221024,000000,48.57,49.33,48.1,49.04,193278,0
+IDCC.US,D,20221025,000000,49,49.7274,49,49.46,196121,0
+IDCC.US,D,20221026,000000,49.35,49.78,48.85,49.36,165092,0
+IDCC.US,D,20221027,000000,49.64,50.25,49.02,49.14,206524,0
+IDCC.US,D,20221028,000000,49.36,50.28,48.925,50.13,164843,0
+IDCC.US,D,20221031,000000,50.02,50.25,49.38,49.87,178601,0
+IDCC.US,D,20221101,000000,50.37,50.4315,49.34,49.36,180869,0
+IDCC.US,D,20221102,000000,49.36,49.55,47.3,47.3,389774,0
+IDCC.US,D,20221103,000000,46.32,47.27,43.9175,46.32,446795,0
+IDCC.US,D,20221104,000000,46.86,49.27,46.64,48.32,337006,0
+IDCC.US,D,20221107,000000,48.35,48.92,47.1,48.74,310941,0
+IDCC.US,D,20221108,000000,48.97,49.935,47.9,48.58,402461,0
+IDCC.US,D,20221109,000000,47.91,48.31,47.26,47.47,177916,0
+IDCC.US,D,20221110,000000,49.33,50.565,49,50.51,279805,0
+IDCC.US,D,20221111,000000,50.72,51.06,50.005,50.28,174425,0
+IDCC.US,D,20221114,000000,50.06,51.02,49.29,50.58,159683,0
+IDCC.US,D,20221115,000000,51.19,51.48,50.22,50.49,162601,0
+IDCC.US,D,20221116,000000,50.14,50.14,48.98,49.25,157840,0
+IDCC.US,D,20221117,000000,48.6,48.86,47.85,48.15,307052,0
+IDCC.US,D,20221118,000000,49.13,49.13,48.39,48.99,287022,0
+IDCC.US,D,20221121,000000,48.8,49.21,48.505,48.77,305041,0
+IDCC.US,D,20221122,000000,48.87,49.38,48.54,49.32,111691,0
+IDCC.US,D,20221123,000000,49.44,49.97,48.82,49.52,109464,0
+IDCC.US,D,20221125,000000,49.62,49.77,48.94,49.01,90877,0
+IDCC.US,D,20221128,000000,48.7,49.43,47.841,48.32,276805,0
+IDCC.US,D,20221129,000000,48.22,48.81,48.04,48.49,131939,0
+IDCC.US,D,20221130,000000,48.5,50.22,47.89,50.17,307531,0
+IDCC.US,D,20221201,000000,50.57,51.28,50.54,50.75,177168,0
+IDCC.US,D,20221202,000000,50.01,50.58,49.655,50.07,134257,0
+IDCC.US,D,20221205,000000,49.58,49.63,48.6,49.54,208255,0
+IDCC.US,D,20221206,000000,49.45,49.6,48.43,48.55,148354,0
+IDCC.US,D,20221207,000000,48.35,49.65,47.76,48.23,123408,0
+IDCC.US,D,20221208,000000,48.44,49.36,48.13,48.33,133215,0
+IDCC.US,D,20221209,000000,49,49.78,48.68,49.4,199344,0
+IDCC.US,D,20221212,000000,49.53,49.53,48.98,49.32,138849,0
+IDCC.US,D,20221213,000000,50.69,51.24,49.45,49.52,195565,0
+IDCC.US,D,20221214,000000,49.31,50.025,48.68,48.98,149776,0
+IDCC.US,D,20221215,000000,48.25,48.29,47.59,47.9,168614,0
+IDCC.US,D,20221216,000000,47.24,49.04,47.11,48.07,1180703,0
+IDCC.US,D,20221219,000000,48.34,48.34,47.57,47.97,275290,0
+IDCC.US,D,20221220,000000,47.95,48.46,47.7297,47.95,225821,0
+IDCC.US,D,20221221,000000,48.09,49.52,48.09,49.51,200155,0
+IDCC.US,D,20221222,000000,49.13,50,48.41,49.99,270590,0
+IDCC.US,D,20221223,000000,49.72,49.89,49.165,49.74,96815,0
+IDCC.US,D,20221227,000000,49.62,50.26,49.18,50.26,206032,0
+IDCC.US,D,20221228,000000,50.12,50.705,49.51,50.28,161646,0
+IDCC.US,D,20221229,000000,50.58,51.4,50.3,50.3,165969,0
+IDCC.US,D,20221230,000000,50.02,50.12,49.34,49.48,178916,0
+IDCC.US,D,20230103,000000,52.75,56.57,52.125,56.22,752777,0
+IDCC.US,D,20230104,000000,56.71,58.77,56.68,57.59,552163,0
+IDCC.US,D,20230105,000000,57.29,58.515,56.82,58.1,318174,0
+IDCC.US,D,20230106,000000,58.67,58.81,57.86,58.28,202791,0
+IDCC.US,D,20230109,000000,58.68,59.93,57.8,58.14,319437,0
+IDCC.US,D,20230110,000000,57.48,59.37,57.48,59.05,230245,0
+IDCC.US,D,20230111,000000,59.21,59.63,58.725,59.04,181347,0
+IDCC.US,D,20230112,000000,59.23,59.57,58.53,59.2,207291,0
+IDCC.US,D,20230113,000000,58.97,59.635,58.68,59.25,106317,0
+IDCC.US,D,20230117,000000,59,59.34,58.3359,58.95,163106,0
+IDCC.US,D,20230118,000000,59.11,59.8,58.8001,59.31,208958,0
+IDCC.US,D,20230119,000000,63.03,63.48,61,62.1,520639,0
+IDCC.US,D,20230120,000000,62.56,63.42,61.96,62.92,395715,0
+IDCC.US,D,20230123,000000,67,69.67,66.75,69.37,907708,0
+IDCC.US,D,20230124,000000,69.16,69.23,67.81,68.06,421664,0
+IDCC.US,D,20230125,000000,67.53,68.27,67.21,68.21,285389,0
+IDCC.US,D,20230126,000000,68.25,68.765,67.99,68.63,493919,0
+IDCC.US,D,20230127,000000,69,69.855,68.7398,69.5,440532,0
+IDCC.US,D,20230130,000000,69.31,69.7,68.73,69.03,244501,0
+IDCC.US,D,20230131,000000,68.98,70,68.92,69.95,418795,0
+IDCC.US,D,20230201,000000,70,71.38,69.15,71.06,408467,0
+IDCC.US,D,20230202,000000,71.66,72.61,70.65,71.29,302300,0
+IDCC.US,D,20230203,000000,70.08,71.86,70.08,71.29,256299,0
+IDCC.US,D,20230206,000000,70.55,70.77,69.66,69.84,410993,0
+IDCC.US,D,20230207,000000,72.75,74.6,72.22,73.49,579843,0
+IDCC.US,D,20230208,000000,73.03,73.72,72.33,72.82,342110,0
+IDCC.US,D,20230209,000000,73.43,73.43,72.48,72.76,292159,0
+IDCC.US,D,20230210,000000,72.25,72.95,72.25,72.36,290029,0
+IDCC.US,D,20230213,000000,72.36,72.94,72.04,72.36,773301,0
+IDCC.US,D,20230214,000000,72.25,73.24,71.97,72.94,1168240,0
+IDCC.US,D,20230215,000000,72.94,74.56,72.9,74.525,868922,0
+IDCC.US,D,20230216,000000,74.2,74.74,74.05,74.36,949444,0
+IDCC.US,D,20230217,000000,74.44,74.55,74.11,74.3,693947,0
+IDCC.US,D,20230221,000000,72.45,72.98,71.26,71.79,1027690,0
+IDCC.US,D,20230222,000000,72.12,72.505,71.48,72.15,1267500,0
+IDCC.US,D,20230223,000000,72.54,74.36,72.5,74.33,354110,0
+IDCC.US,D,20230224,000000,72.93,74.41,72.83,73.81,511606,0
+IDCC.US,D,20230227,000000,74.34,74.68,73.59,73.88,336668,0
+IDCC.US,D,20230228,000000,73.3,74.24,72.53,72.99,338464,0
+IDCC.US,D,20230301,000000,72.99,73.9,72.59,73.17,282322,0
+IDCC.US,D,20230302,000000,72.84,73.48,72.52,72.89,232967,0
+IDCC.US,D,20230303,000000,73.01,73.58,72.72,73.52,192287,0
+IDCC.US,D,20230306,000000,73.24,73.26,72.55,72.98,200205,0
+IDCC.US,D,20230307,000000,73.16,73.55,72.37,72.44,256894,0
+IDCC.US,D,20230308,000000,72.45,74.099,72.36,73.96,295574,0
+IDCC.US,D,20230309,000000,74.33,75.74,73.56,73.86,511644,0
+IDCC.US,D,20230310,000000,73.43,74,72.6,73.6,300395,0
+IDCC.US,D,20230313,000000,72.75,74.55,72.2,73.41,296048,0
+IDCC.US,D,20230314,000000,74.9,74.99,73.725,74.61,273828,0
+IDCC.US,D,20230315,000000,73.4,73.88,71.75,73.43,380297,0
+IDCC.US,D,20230316,000000,72.7,74.68,71.995,74.43,349582,0
+IDCC.US,D,20230317,000000,74.27,75.31,72.065,72.59,982025,0
+IDCC.US,D,20230320,000000,72.62,74.21,72.55,73.56,667875,0
+IDCC.US,D,20230321,000000,73.97,74.6,73.27,73.38,339496,0
+IDCC.US,D,20230322,000000,73,74.13,72.16,72.18,236104,0
+IDCC.US,D,20230323,000000,72.29,73.88,71.95,72.77,235975,0
+IDCC.US,D,20230324,000000,72.62,72.825,71.51,72.47,236179,0
+IDCC.US,D,20230327,000000,72.83,73.69,72.18,73.23,298570,0
+IDCC.US,D,20230328,000000,72.92,73.16,71.75,72.02,201029,0
+IDCC.US,D,20230329,000000,72.35,72.82,71.965,72.52,275341,0
+IDCC.US,D,20230330,000000,72.74,73.8,72.19,72.53,222705,0
+IDCC.US,D,20230331,000000,72.74,73.255,72.46,72.9,306144,0
+IDCC.US,D,20230403,000000,72.82,73.16,72.03,72.63,325994,0
+IDCC.US,D,20230404,000000,72.94,73.36,72.02,73.3,323072,0
+IDCC.US,D,20230405,000000,73.2,73.2,72.595,72.93,245784,0
+IDCC.US,D,20230406,000000,72.76,73.5,72.55,72.98,147960,0
+IDCC.US,D,20230410,000000,72.82,73.505,72.56,73.18,209109,0
+IDCC.US,D,20230411,000000,72.74,73.26,71.64,71.81,283265,0
+IDCC.US,D,20230412,000000,72.57,74.88,72.4,73.45,315461,0
+IDCC.US,D,20230413,000000,73.43,74.42,73.43,74.09,211819,0
+IDCC.US,D,20230414,000000,73.75,74.77,73.58,73.9,260767,0
+IDCC.US,D,20230417,000000,73.92,73.92,72.56,72.61,348204,0
+IDCC.US,D,20230418,000000,72.79,73.1,72.13,72.2,362210,0
+IDCC.US,D,20230419,000000,71.79,71.79,70.63,70.86,275420,0
+IDCC.US,D,20230420,000000,70.32,71.29,70.32,71.04,348889,0
+IDCC.US,D,20230421,000000,70.93,71.4,70.31,70.78,165696,0
+IDCC.US,D,20230424,000000,70.73,71.235,69.58,69.85,199963,0
+IDCC.US,D,20230425,000000,69.28,69.96,68.94,69.07,216698,0
+IDCC.US,D,20230426,000000,69.02,69.58,68.07,68.08,226581,0
+IDCC.US,D,20230427,000000,68.43,68.67,67.23,68.31,373111,0
+IDCC.US,D,20230428,000000,68.14,69.25,67.54,67.74,207418,0
+IDCC.US,D,20230501,000000,67.39,68.14,67.34,67.6,195410,0
+IDCC.US,D,20230502,000000,67.48,67.67,67.01,67.34,244119,0
+IDCC.US,D,20230503,000000,67.44,67.83,66.82,67.03,298523,0
+IDCC.US,D,20230504,000000,70.11,73.705,67.68,73.34,521804,0
+IDCC.US,D,20230505,000000,73.95,81,73.41,80.7,975799,0
+IDCC.US,D,20230508,000000,81.15,81.89,79.66,81.02,504357,0
+IDCC.US,D,20230509,000000,80.85,81.95,79.68,80,436356,0
+IDCC.US,D,20230510,000000,83.69,86.27,83.2501,84.98,947712,0
+IDCC.US,D,20230511,000000,85.13,85.49,81.92,83.18,338869,0
+IDCC.US,D,20230512,000000,82.94,83.45,82.19,82.87,295506,0
+IDCC.US,D,20230515,000000,83.26,83.26,81.9,82.3,217193,0
+IDCC.US,D,20230516,000000,82.29,83.96,82.29,83.16,239985,0
+IDCC.US,D,20230517,000000,83.25,84.6085,82.62,83.88,308112,0
+IDCC.US,D,20230518,000000,83.8,84.46,83.05,84.26,1108809,0
+IDCC.US,D,20230519,000000,84.86,85.0455,83.99,84.38,272262,0
+IDCC.US,D,20230522,000000,84.63,85.11,84.42,84.69,310709,0
+IDCC.US,D,20230523,000000,84.51,85.5,83.79,83.88,209235,0
+IDCC.US,D,20230524,000000,83.39,83.815,82.78,83.51,167981,0
+IDCC.US,D,20230525,000000,83.7,83.95,82.03,83.2,231251,0
+IDCC.US,D,20230526,000000,82.89,84.2768,82.89,83.33,195287,0
+IDCC.US,D,20230530,000000,83.99,84.08,82.165,82.66,247005,0
+IDCC.US,D,20230531,000000,82.28,83.6926,81.92,83.04,508490,0
+IDCC.US,D,20230601,000000,82.61,84.44,82.46,83.49,186707,0
+IDCC.US,D,20230602,000000,83.75,84.931,83.59,84.79,246404,0
+IDCC.US,D,20230605,000000,84.17,84.72,82.69,84.49,209831,0
+IDCC.US,D,20230606,000000,84.24,86.48,84.18,86.13,486540,0
+IDCC.US,D,20230607,000000,86.17,88.2151,86.17,86.72,566835,0
+IDCC.US,D,20230608,000000,86.35,87.63,85,87.55,454022,0
+IDCC.US,D,20230609,000000,87.74,88.64,87.07,88.31,289837,0
+IDCC.US,D,20230612,000000,88.08,89.57,88,89.52,371567,0
+IDCC.US,D,20230613,000000,90.05,90.92,89.75,90.39,454584,0
+IDCC.US,D,20230614,000000,90.22,90.94,89.8,90.87,344954,0
+IDCC.US,D,20230615,000000,90.38,91.4,89.7,91.27,401273,0
+IDCC.US,D,20230616,000000,92.31,93.32,91.45,91.62,900173,0
+IDCC.US,D,20230620,000000,91.62,92.26,90.86,91.51,515017,0
+IDCC.US,D,20230621,000000,91.43,92.23,91.345,91.91,306513,0
+IDCC.US,D,20230622,000000,91.49,92.61,90.88,92.25,311364,0
+IDCC.US,D,20230623,000000,91.78,91.925,90.26,91.07,1231363,0
+IDCC.US,D,20230626,000000,91.3,92.19,90.17,90.63,320620,0
+IDCC.US,D,20230627,000000,91.75,92.79,91.11,92.37,372408,0
+IDCC.US,D,20230628,000000,92.76,94.65,92.7231,94.17,310162,0
+IDCC.US,D,20230629,000000,94.4,96.35,93.61,95.98,821748,0
+IDCC.US,D,20230630,000000,96.65,97.6207,95.565,96.55,384364,0
+IDCC.US,D,20230703,000000,96.76,96.92,95.23,96.09,189064,0
+IDCC.US,D,20230705,000000,95.12,95.72,94.4,95.31,494277,0
+IDCC.US,D,20230706,000000,95.05,95.71,93.59,94.03,375656,0
+IDCC.US,D,20230707,000000,94.03,95.23,93.85,94.19,286461,0
+IDCC.US,D,20230710,000000,94.3,95.3,94.205,95.28,259040,0
+IDCC.US,D,20230711,000000,95.51,95.655,94.73,95.3,250883,0
+IDCC.US,D,20230712,000000,95.85,96.66,95.46,96.49,366209,0
+IDCC.US,D,20230713,000000,97,98.69,96.51,98.39,720105,0
+IDCC.US,D,20230714,000000,98.19,98.59,95.975,96.85,556412,0
+IDCC.US,D,20230717,000000,96.73,97.6,96.31,96.85,276834,0
+IDCC.US,D,20230718,000000,96.99,96.99,95.15,96.62,268171,0
+IDCC.US,D,20230719,000000,96.47,96.77,94.79,96.08,327031,0
+IDCC.US,D,20230720,000000,95.51,96,93.25,94.3,633500,0
+IDCC.US,D,20230721,000000,94.82,95.19,93.41,93.42,273581,0
+IDCC.US,D,20230724,000000,93.44,93.57,91.44,93.05,513400,0
+IDCC.US,D,20230725,000000,92.91,93.805,92.44,92.45,221634,0
+IDCC.US,D,20230726,000000,92.52,92.83,90.89,91.73,239631,0
+IDCC.US,D,20230727,000000,92.73,93.12,90.73,90.9,301755,0
+IDCC.US,D,20230728,000000,91.54,91.8599,90.84,91.44,168557,0
+IDCC.US,D,20230731,000000,91.52,92.74,91.5,92.69,250565,0
+IDCC.US,D,20230801,000000,92.4,93.23,91.7,92.4,203525,0
+IDCC.US,D,20230802,000000,91.36,91.67,90.66,90.9,250981,0
+IDCC.US,D,20230803,000000,86.31,89.195,85,87.62,591118,0
+IDCC.US,D,20230804,000000,87.99,88.39,85.6606,85.86,421740,0
+IDCC.US,D,20230807,000000,86.06,87,85.47,85.83,343474,0
+IDCC.US,D,20230808,000000,85.2,85.72,84.5,85.23,274225,0
+IDCC.US,D,20230809,000000,85,85.01,84.25,84.79,195690,0
+IDCC.US,D,20230810,000000,85.42,85.91,84.2,84.27,408924,0
+IDCC.US,D,20230811,000000,83.88,85.07,82.97,85.02,321376,0
+IDCC.US,D,20230814,000000,84.85,85.09,84.12,84.63,212998,0
+IDCC.US,D,20230815,000000,84.51,84.51,83.37,83.55,222604,0
+IDCC.US,D,20230816,000000,83.51,84.03,82.8,82.84,243546,0
+IDCC.US,D,20230817,000000,83.16,83.29,81.7,81.75,242515,0
+IDCC.US,D,20230818,000000,81.25,82.145,81.25,81.43,183859,0
+IDCC.US,D,20230821,000000,81.53,81.86,80.81,80.82,235325,0
+IDCC.US,D,20230822,000000,81.5,83.47,81.5,83.3,270974,0
+IDCC.US,D,20230823,000000,83.52,86.01,83.52,84.765,370069,0
+IDCC.US,D,20230824,000000,84.62,85.215,83.34,83.53,237076,0
+IDCC.US,D,20230825,000000,84,84.46,82.79,83.68,309226,0
+IDCC.US,D,20230828,000000,84.12,84.7207,83.835,83.93,165717,0
+IDCC.US,D,20230829,000000,83.74,85.51,83.5998,85.46,149453,0
+IDCC.US,D,20230830,000000,85.35,86.7499,85.35,86.21,155066,0
+IDCC.US,D,20230831,000000,86.22,87.48,86.22,86.71,336859,0
+IDCC.US,D,20230901,000000,86.83,87.01,85.75,85.94,211577,0
+IDCC.US,D,20230905,000000,85.33,85.33,82.66,83.28,335092,0
+IDCC.US,D,20230906,000000,83.32,84,81.92,82.29,239878,0
+IDCC.US,D,20230907,000000,82.07,82.07,80.74,81.33,240860,0
+IDCC.US,D,20230908,000000,81.11,81.71,80.65,80.96,177799,0
+IDCC.US,D,20230911,000000,81.14,81.34,80.8,81.08,212121,0
+IDCC.US,D,20230912,000000,80.53,81.09,80.07,80.24,293576,0
+IDCC.US,D,20230913,000000,80.33,80.93,79.95,80.2,207665,0
+IDCC.US,D,20230914,000000,81.46,83.03,81.46,82.95,285560,0
+IDCC.US,D,20230915,000000,83.04,83.09,81.97,82.2,804764,0
+IDCC.US,D,20230918,000000,82.42,83.36,82.28,82.47,226956,0
+IDCC.US,D,20230919,000000,82.11,82.825,81.84,82.46,240140,0
+IDCC.US,D,20230920,000000,82.88,83.35,81.85,81.9,194928,0
+IDCC.US,D,20230921,000000,81.27,81.88,80.19,80.23,322979,0
+IDCC.US,D,20230922,000000,80.34,81.24,80.19,81.01,202268,0
+IDCC.US,D,20230925,000000,80.87,81.655,80.55,80.65,162066,0
+IDCC.US,D,20230926,000000,80.07,80.6,79.2,79.57,203350,0
+IDCC.US,D,20230927,000000,80.19,80.74,79.71,79.97,384873,0
+IDCC.US,D,20230928,000000,79.78,81.43,79.78,80.77,227409,0
+IDCC.US,D,20230929,000000,81.35,81.36,79.635,80.24,217162,0
+IDCC.US,D,20231002,000000,80.5,80.75,79.83,80.41,177235,0
+IDCC.US,D,20231003,000000,79.95,80.36,79.01,80.15,265147,0
+IDCC.US,D,20231004,000000,80.36,80.91,79.59,80.5,177726,0
+IDCC.US,D,20231005,000000,80.32,80.46,79.42,79.76,156206,0
+IDCC.US,D,20231006,000000,79.47,81.12,79.24,80.6,160265,0
+IDCC.US,D,20231009,000000,80.32,81.135,80.21,80.85,113942,0
+IDCC.US,D,20231010,000000,80.39,81.95,80.1896,81.59,235125,0
+IDCC.US,D,20231011,000000,81.79,83.16,81.69,81.8,228083,0
+IDCC.US,D,20231012,000000,82.05,82.05,81.0897,81.57,182033,0
+IDCC.US,D,20231013,000000,81.61,81.91,79,80.1,255486,0
+IDCC.US,D,20231016,000000,80.5,81.31,79.65,79.65,220014,0
+IDCC.US,D,20231017,000000,79.11,80.4,79.11,79.79,189595,0
+IDCC.US,D,20231018,000000,79.24,79.76,78.5,78.85,193713,0
+IDCC.US,D,20231019,000000,78.72,78.84,77.79,78.06,222371,0
+IDCC.US,D,20231020,000000,78.34,78.38,77.03,77.16,239811,0
+IDCC.US,D,20231023,000000,77.12,77.7899,76.7654,77.32,316574,0
+IDCC.US,D,20231024,000000,77.98,78.54,77.42,78.37,215920,0
+IDCC.US,D,20231025,000000,77.91,78.93,76.835,77.03,232268,0
+IDCC.US,D,20231026,000000,77.28,77.375,75.72,75.78,208942,0
+IDCC.US,D,20231027,000000,75.96,76.38,75.2,75.7,176109,0
+IDCC.US,D,20231030,000000,76.33,76.33,74.65,75.03,179649,0
+IDCC.US,D,20231031,000000,75.17,75.715,74.905,75.25,159562,0
+IDCC.US,D,20231101,000000,75.2,76.325,75.2,76.32,191501,0
+IDCC.US,D,20231102,000000,80.87,82.91,76.8201,82.85,676272,0
+IDCC.US,D,20231103,000000,83.56,85.55,82.68,85.33,547715,0
+IDCC.US,D,20231106,000000,85.33,85.5,84.71,85.37,274153,0
+IDCC.US,D,20231107,000000,85.63,86.71,84.965,85.22,247730,0
+IDCC.US,D,20231108,000000,85.38,85.6,84.41,85.4,167247,0
+IDCC.US,D,20231109,000000,85.98,87.12,85.355,85.89,241089,0
+IDCC.US,D,20231110,000000,86.6,88.44,86.56,88.29,345313,0
+IDCC.US,D,20231113,000000,88.29,90.94,88.08,90.5,528631,0
+IDCC.US,D,20231114,000000,92.1,94.38,91.155,93.79,645624,0
+IDCC.US,D,20231115,000000,94.12,95.025,93.33,94.92,555589,0
+IDCC.US,D,20231116,000000,94.97,96.92,94.1,96.89,580190,0
+IDCC.US,D,20231117,000000,97.32,97.43,95.525,96.47,431272,0
+IDCC.US,D,20231120,000000,96.47,99.23,96.47,98.98,437837,0
+IDCC.US,D,20231121,000000,98.26,99.76,98.11,99.5,286582,0
+IDCC.US,D,20231122,000000,100,100.1,98.98,99.55,191299,0
+IDCC.US,D,20231124,000000,99.65,99.94,98.96,99.91,127963,0
+IDCC.US,D,20231127,000000,99.75,100.595,98.99,100.34,287642,0
+IDCC.US,D,20231128,000000,100.35,100.42,99.17,100.06,366991,0
+IDCC.US,D,20231129,000000,100.64,101.09,100.244,100.91,270840,0
+IDCC.US,D,20231130,000000,100.97,100.97,97.51,99.92,543929,0
+IDCC.US,D,20231201,000000,100.21,101.47,99.37,100.99,413730,0
+IDCC.US,D,20231204,000000,100.58,102.8181,100.38,102.42,425397,0
+IDCC.US,D,20231205,000000,101.68,103.46,101.35,103.16,294977,0
+IDCC.US,D,20231206,000000,104.66,106.78,103.18,103.42,473777,0
+IDCC.US,D,20231207,000000,104,105.7346,103.155,105.7,291112,0
+IDCC.US,D,20231208,000000,105.82,108.22,105.82,106.64,316941,0
+IDCC.US,D,20231211,000000,106.47,107.5399,105.51,106.85,289976,0
+IDCC.US,D,20231212,000000,106.85,106.85,104.32,105.51,565497,0
+IDCC.US,D,20231213,000000,105.5,106.825,104.25,105.89,497488,0
+IDCC.US,D,20231214,000000,106.97,108.17,106.49,107.86,465956,0
+IDCC.US,D,20231215,000000,108.12,109.81,107.57,109.3,1700512,0
+IDCC.US,D,20231218,000000,109.4,109.97,107.65,109.28,403926,0
+IDCC.US,D,20231219,000000,110.14,111.0999,109.75,110.2,301612,0
+IDCC.US,D,20231220,000000,110.34,111.48,109.42,109.98,420179,0
+IDCC.US,D,20231221,000000,111.51,111.51,109.94,111.1,267524,0
+IDCC.US,D,20231222,000000,111,111.67,110.41,110.56,201951,0
+IDCC.US,D,20231226,000000,111.18,111.785,110.63,111.33,158775,0
+IDCC.US,D,20231227,000000,111.11,111.545,109.82,110.42,187146,0
+IDCC.US,D,20231228,000000,109.98,110.28,109.43,109.43,148403,0
+IDCC.US,D,20231229,000000,109.52,110.035,108.06,108.54,285396,0
+IDCC.US,D,20240102,000000,108.5,108.5,104.83,106.26,335334,0
+IDCC.US,D,20240103,000000,105.74,106.52,104.69,104.73,347494,0
+IDCC.US,D,20240104,000000,104.8,105.69,104.24,104.43,223608,0
+IDCC.US,D,20240105,000000,103.91,104.785,103.3,104.33,204634,0
+IDCC.US,D,20240108,000000,104.92,105.6,104.33,105.5,434447,0
+IDCC.US,D,20240109,000000,103.35,105.88,103.35,104.87,244097,0
+IDCC.US,D,20240110,000000,105.34,105.34,103.76,104.35,241365,0
+IDCC.US,D,20240111,000000,104.5,104.96,103.21,103.76,214320,0
+IDCC.US,D,20240112,000000,104.14,104.225,103.105,103.36,199357,0
+IDCC.US,D,20240116,000000,107.74,108.2085,103.425,103.86,592060,0
+IDCC.US,D,20240117,000000,103.18,104.4,102.33,102.92,360798,0
+IDCC.US,D,20240118,000000,103.95,105.22,102.65,104.78,355914,0
+IDCC.US,D,20240119,000000,105.3,106.57,103.61,106.42,381556,0
+IDCC.US,D,20240122,000000,107.36,108.2068,106.04,107.05,586886,0
+IDCC.US,D,20240123,000000,107.4,107.87,105.495,106.04,359483,0
+IDCC.US,D,20240124,000000,107.4,107.71,104.64,105.15,240319,0
+IDCC.US,D,20240125,000000,106.63,106.63,105.08,105.37,293874,0
+IDCC.US,D,20240126,000000,105.53,105.975,104.74,105.33,190714,0
+IDCC.US,D,20240129,000000,105.11,107.09,104.745,106.8,221163,0
+IDCC.US,D,20240130,000000,106.78,107.99,105.73,107.53,454019,0
+IDCC.US,D,20240131,000000,106.87,107.646,104.4,105.05,433823,0
+IDCC.US,D,20240201,000000,105.77,106.95,103.36,104.75,332935,0
+IDCC.US,D,20240202,000000,103.91,105.47,103.8,104.69,222111,0
+IDCC.US,D,20240205,000000,103.87,104.335,102,102.91,300553,0
+IDCC.US,D,20240206,000000,102.84,103.34,101.7,102.99,333402,0
+IDCC.US,D,20240207,000000,103.41,103.66,101.97,102.48,175337,0
+IDCC.US,D,20240208,000000,102.07,104,101.37,103.97,295290,0
+IDCC.US,D,20240209,000000,104.2,104.77,103.31,103.96,232072,0
+IDCC.US,D,20240212,000000,104.53,104.94,103.8,104.13,266468,0
+IDCC.US,D,20240213,000000,101.65,102.705,100.5532,102.58,435889,0
+IDCC.US,D,20240214,000000,103.63,105.09,102.98,104.63,711351,0
+IDCC.US,D,20240215,000000,112.75,116.88,106.42,116.15,1976985,0
+IDCC.US,D,20240216,000000,115.75,119.86,113.38,117.19,1300288,0
+IDCC.US,D,20240220,000000,115.89,115.89,110.26,110.76,949100,0
+IDCC.US,D,20240221,000000,109.44,109.84,107.91,108.84,787891,0
+IDCC.US,D,20240222,000000,110,110.6155,109.08,109.28,352984,0
+IDCC.US,D,20240223,000000,109.74,109.95,107.18,107.89,332185,0
+IDCC.US,D,20240226,000000,107.75,109.12,107.23,108.41,307148,0
+IDCC.US,D,20240227,000000,109.22,109.6681,106.615,107.47,329353,0
+IDCC.US,D,20240228,000000,106.9,108.66,106.37,106.65,297246,0
+IDCC.US,D,20240229,000000,107.94,108.41,106.61,107.02,583692,0
+IDCC.US,D,20240301,000000,106.81,108.25,105.433,107.3,523560,0
+IDCC.US,D,20240304,000000,107.81,108.6,106.4137,106.64,287422,0
+IDCC.US,D,20240305,000000,106.31,106.7,105.21,105.78,539077,0
+IDCC.US,D,20240306,000000,107.28,108.08,105.94,107.31,359734,0
+IDCC.US,D,20240307,000000,108.03,108.21,104.8,105.56,387273,0
+IDCC.US,D,20240308,000000,105.56,107,104.86,105.25,386406,0
+IDCC.US,D,20240311,000000,104.66,105.2303,104.25,104.83,295575,0
+IDCC.US,D,20240312,000000,104.88,105.56,103.49,105.21,351637,0
+IDCC.US,D,20240313,000000,105.75,105.99,104.05,104.72,319581,0
+IDCC.US,D,20240314,000000,105.05,105.33,102.575,103.75,645444,0
+IDCC.US,D,20240315,000000,103.03,103.8425,101.9,102.59,3591303,0
+IDCC.US,D,20240318,000000,103.95,105.3,102.99,103.83,554058,0
+IDCC.US,D,20240319,000000,103.17,103.71,102.46,103.44,460683,0
+IDCC.US,D,20240320,000000,102.48,104.55,102.11,104.15,361740,0
+IDCC.US,D,20240321,000000,105,105.53,104.25,105.2,384080,0
+IDCC.US,D,20240322,000000,105.2,105.34,104.6,104.9,296529,0
+IDCC.US,D,20240325,000000,104.74,106.01,104.43,104.53,247856,0
+IDCC.US,D,20240326,000000,105.26,106.05,104.97,105.65,340430,0
+IDCC.US,D,20240327,000000,105.75,106.645,105.75,105.91,255770,0
+IDCC.US,D,20240328,000000,106.32,107.5,106.26,106.46,387110,0
+IDCC.US,D,20240401,000000,102.34,102.34,97.195,97.35,1555102,0
+IDCC.US,D,20240402,000000,96.29,97.31,95.84,96.56,612820,0
+IDCC.US,D,20240403,000000,95.77,96.775,95.44,95.84,344631,0
+IDCC.US,D,20240404,000000,96.51,98,95.73,95.78,2014083,0
+IDCC.US,D,20240405,000000,95.33,96.61,95.33,95.87,334909,0
+IDCC.US,D,20240408,000000,96.67,96.735,95.57,96.08,350406,0
+IDCC.US,D,20240409,000000,96.21,97.985,95.545,97.41,503318,0
+IDCC.US,D,20240410,000000,96.05,96.99,95.72,96.39,515514,0
+IDCC.US,D,20240411,000000,97,98.14,96,97.64,427030,0
+IDCC.US,D,20240412,000000,96.74,97.15,95.99,96.55,389857,0
+IDCC.US,D,20240415,000000,96.69,97.22,95.88,96.42,428394,0
+IDCC.US,D,20240416,000000,96.42,96.84,95.38,96.8,332412,0
+IDCC.US,D,20240417,000000,97.55,97.9,95.92,96.01,534985,0
+IDCC.US,D,20240418,000000,96.06,96.445,95.4601,95.66,428420,0
+IDCC.US,D,20240419,000000,95.7,96.83,95.361,96.62,363634,0
+IDCC.US,D,20240422,000000,97.26,98.37,96.48,97.9,672085,0
+IDCC.US,D,20240423,000000,98.11,99.5,98.03,98.93,487671,0
+IDCC.US,D,20240424,000000,99.05,100.13,98.79,99.66,405038,0
+IDCC.US,D,20240425,000000,98.36,100.265,98.36,99.91,283481,0
+IDCC.US,D,20240426,000000,100.07,101.17,100.07,100.71,360766,0
+IDCC.US,D,20240429,000000,101.08,101.33,100.42,100.94,308709,0
+IDCC.US,D,20240430,000000,100.5,100.69,98.3,98.73,704399,0
+IDCC.US,D,20240501,000000,98.43,99.36,97.51,97.9,484164,0
+IDCC.US,D,20240502,000000,101.98,104.7391,100.27,102.86,1116220,0
+IDCC.US,D,20240503,000000,103.32,105.35,103.08,103.64,586663,0
+IDCC.US,D,20240506,000000,103.87,105.5,103.79,105.3,559655,0
+IDCC.US,D,20240507,000000,104.71,106.595,104.06,105.43,1102266,0
+IDCC.US,D,20240508,000000,104.52,106.5,104.52,105.77,557606,0
+IDCC.US,D,20240509,000000,105.86,106.33,105.37,105.56,343440,0
+IDCC.US,D,20240510,000000,105.85,106.65,105.49,106.52,370382,0
+IDCC.US,D,20240513,000000,105.28,106.7,105.28,106.39,484372,0
+IDCC.US,D,20240514,000000,106.65,108.08,106.1,106.32,635806,0
+IDCC.US,D,20240515,000000,106.96,109.75,106.96,108.87,593307,0
+IDCC.US,D,20240516,000000,108.46,109.95,108.305,108.68,593010,0
+IDCC.US,D,20240517,000000,108.98,109.98,108.76,109.4,318350,0
+IDCC.US,D,20240520,000000,109.39,110.16,109.11,109.94,372121,0
+IDCC.US,D,20240521,000000,109.73,110.55,109.46,110,360219,0
+IDCC.US,D,20240522,000000,110.14,111.2,109.775,110.62,371717,0
+IDCC.US,D,20240523,000000,110.67,110.67,109.235,109.88,284951,0
+IDCC.US,D,20240524,000000,110.28,111.76,109.72,110.97,490735,0
+IDCC.US,D,20240528,000000,110.92,112.345,110.49,111.57,381626,0
+IDCC.US,D,20240529,000000,110.49,112.45,110.49,111.94,315174,0
+IDCC.US,D,20240530,000000,111.9,114.33,111.845,113.585,587383,0
+IDCC.US,D,20240531,000000,114.17,114.61,111.955,113.87,405542,0
+IDCC.US,D,20240603,000000,114.58,115.12,113.7521,114.52,326293,0
+IDCC.US,D,20240604,000000,114.75,115.385,114.065,114.9,238218,0
+IDCC.US,D,20240605,000000,115.32,116.905,114.205,116.85,469557,0
+IDCC.US,D,20240606,000000,117.01,118.055,116.85,117.5,354564,0
+IDCC.US,D,20240607,000000,117.06,118.0973,117.03,117.3,208201,0
+IDCC.US,D,20240610,000000,116.72,116.9226,114.835,116.05,659230,0
+IDCC.US,D,20240611,000000,115.28,116.815,114.4201,116.07,330914,0
+IDCC.US,D,20240612,000000,117.82,119.1,117.58,117.96,369012,0
+IDCC.US,D,20240613,000000,117.76,118.1034,116.97,117.5,273200,0
+IDCC.US,D,20240614,000000,116.61,116.855,115.585,116.65,232784,0
+IDCC.US,D,20240617,000000,116.76,118.11,116.36,117.14,242828,0
+IDCC.US,D,20240618,000000,117.14,117.72,116.04,117.58,369658,0
+IDCC.US,D,20240620,000000,117.5,118.515,115.08,116.44,454167,0
+IDCC.US,D,20240621,000000,116.31,118.575,116.09,117.59,2025037,0
+IDCC.US,D,20240624,000000,116.89,117.6,115.55,115.77,571529,0
+IDCC.US,D,20240625,000000,116.2,116.2,114.84,115.63,434645,0
+IDCC.US,D,20240626,000000,115.22,116.24,114.56,116.21,502484,0
+IDCC.US,D,20240627,000000,116.31,117.39,115.34,116.04,264426,0
+IDCC.US,D,20240628,000000,116.71,117.8,116.1,116.56,444314,0
+IDCC.US,D,20240701,000000,117.09,117.5065,115.1,116.28,362805,0
+IDCC.US,D,20240702,000000,116.46,119.145,116.28,118.39,353029,0
+IDCC.US,D,20240703,000000,118.99,119.4,117.55,118.675,196867,0
+IDCC.US,D,20240705,000000,118.56,120.54,118.5,120.38,377695,0
+IDCC.US,D,20240708,000000,120.67,123.135,120.52,121.48,594106,0
+IDCC.US,D,20240709,000000,121.26,122,120.48,121.25,553274,0
+IDCC.US,D,20240710,000000,121.57,122.54,121.04,122.15,248764,0
+IDCC.US,D,20240711,000000,123.9,124.0099,121.645,122.19,274237,0
+IDCC.US,D,20240712,000000,122.58,123.13,120.85,121.06,310692,0
+IDCC.US,D,20240715,000000,121.82,123.1,121.39,122.23,408393,0
+IDCC.US,D,20240716,000000,123.21,123.73,122.07,123.15,311192,0
+IDCC.US,D,20240717,000000,122.91,124.45,122.1,123.32,642592,0
+IDCC.US,D,20240718,000000,123.2,124.28,121.36,122.89,310847,0
+IDCC.US,D,20240719,000000,123.21,123.34,121.36,122.15,212096,0
+IDCC.US,D,20240722,000000,122.34,123.705,121.46,123.24,255081,0
+IDCC.US,D,20240723,000000,123.16,123.94,122.5,123.32,184152,0
+IDCC.US,D,20240724,000000,122.56,123.46,120.84,121.29,235912,0
+IDCC.US,D,20240725,000000,121.06,122.375,120.28,120.29,283735,0
+IDCC.US,D,20240726,000000,121.56,121.93,120.61,120.74,216585,0
+IDCC.US,D,20240729,000000,121.07,121.74,120.18,121.11,308431,0
+IDCC.US,D,20240730,000000,121.28,122.65,120.91,122.12,261197,0
+IDCC.US,D,20240731,000000,123.48,124,121.66,122.76,331170,0
+IDCC.US,D,20240801,000000,130,137.96,126.43,136.87,1260831,0
+IDCC.US,D,20240802,000000,133.82,137.97,133.73,136.23,1069644,0
+IDCC.US,D,20240805,000000,132,136.83,130.13,135.65,574992,0
+IDCC.US,D,20240806,000000,136.64,140.25,135.8,137.42,445002,0
+IDCC.US,D,20240807,000000,137.93,139.48,136.03,136.4,573469,0
+IDCC.US,D,20240808,000000,138.11,139.63,136.86,139.46,350313,0
+IDCC.US,D,20240809,000000,139.5,140.015,138.34,139.29,409159,0
+IDCC.US,D,20240812,000000,138.98,140.6,138.37,138.51,240140,0
+IDCC.US,D,20240813,000000,139.68,139.71,137.91,138.94,583615,0
+IDCC.US,D,20240814,000000,139.19,140.07,136.72,136.76,451374,0
+IDCC.US,D,20240815,000000,137.91,138.3,134.47,136.41,1905720,0
+IDCC.US,D,20240816,000000,136.41,136.41,133.635,134.69,302723,0
+IDCC.US,D,20240819,000000,134.89,135.53,133.47,135.03,328841,0
+IDCC.US,D,20240820,000000,134.91,136.37,134.565,134.82,1474529,0
+IDCC.US,D,20240821,000000,134.85,137.28,134.33,136.71,272502,0
+IDCC.US,D,20240822,000000,136.1,136.46,133.41,134.31,232611,0
+IDCC.US,D,20240823,000000,134.98,135.898,133.83,135.08,256935,0
+IDCC.US,D,20240826,000000,135.99,135.99,133.6025,134.3,229501,0
+IDCC.US,D,20240827,000000,134.3,135.31,133.8,134.81,262247,0
+IDCC.US,D,20240828,000000,134.41,135.6,134.02,135.04,167525,0
+IDCC.US,D,20240829,000000,135.56,138.14,134.98,136.66,380708,0
+IDCC.US,D,20240830,000000,136.7,139.32,136.7,138.56,420937,0
+IDCC.US,D,20240903,000000,138.49,139.37,134.42,135.3,342527,0
+IDCC.US,D,20240904,000000,135.27,135.27,132.21,134.5,261104,0
+IDCC.US,D,20240905,000000,134,135.1,133.42,134.02,205067,0
+IDCC.US,D,20240906,000000,134.21,134.62,131.15,132.23,291590,0
+IDCC.US,D,20240909,000000,131.55,132.77,130.33,130.42,383922,0
+IDCC.US,D,20240910,000000,133.55,133.71,129.76,131.25,363805,0
+IDCC.US,D,20240911,000000,131.15,132.505,130.46,132.22,323967,0
+IDCC.US,D,20240912,000000,132.65,132.755,131.29,132.45,397424,0
+IDCC.US,D,20240913,000000,133.16,136.23,132.98095,135.99,281542,0
+IDCC.US,D,20240916,000000,136.49,137.25,134.745,135.3,368925,0
+IDCC.US,D,20240917,000000,136.63,136.63,134.535,135.69,223271,0
+IDCC.US,D,20240918,000000,135.69,136.86,134.4,135.08,225347,0
+IDCC.US,D,20240919,000000,137.13,138.13,135.13,137.83,272270,0
+IDCC.US,D,20240920,000000,137.98,140.86,137.91,138.55,882947,0
+IDCC.US,D,20240923,000000,139.2,141,137.38,138.97,356346,0
+IDCC.US,D,20240924,000000,139.29,140,138.17,138.85,307043,0
+IDCC.US,D,20240925,000000,139.3,139.7299,136.5797,136.81,482914,0
+IDCC.US,D,20240926,000000,138.07,139.6,137.005,138.45,301593,0
+IDCC.US,D,20240927,000000,138.62,141.76445,138.62,141.05,257327,0
+IDCC.US,D,20240930,000000,141.61,143.96,141.3,141.63,515599,0
+IDCC.US,D,20241001,000000,141.72,143.32,140.47,142.66,310349,0
+IDCC.US,D,20241002,000000,142.9,145.48,142.3,144.83,291958,0
+IDCC.US,D,20241003,000000,144.33,145.49,143.12,143.85,191084,0
+IDCC.US,D,20241004,000000,145.18,145.18,142.35,143.38,220931,0
+IDCC.US,D,20241007,000000,142.78,144.17,142.525,143.19,205819,0
+IDCC.US,D,20241008,000000,143.43,146.91,143.31,146.1,286834,0
+IDCC.US,D,20241009,000000,146.1,148.07,145.29,147.71,1023482,0
+IDCC.US,D,20241010,000000,147.05,151.97,147.05,151.79,682025,0
+IDCC.US,D,20241011,000000,152.3,155.64,151.935,155.32,414548,0
+IDCC.US,D,20241014,000000,155.69,156.99,154.25,155.86,362899,0
+IDCC.US,D,20241015,000000,154.8,156.42,152.57,153.75,536996,0
+IDCC.US,D,20241016,000000,154.1,157.145,153.47,156.82,271366,0
+IDCC.US,D,20241017,000000,156.92,157.5,155.37,155.69,198015,0
+IDCC.US,D,20241018,000000,155.92,156.36,153.96,154.17,234034,0
+IDCC.US,D,20241021,000000,154.2,155.39,153.2,155.16,404763,0
+IDCC.US,D,20241022,000000,155.03,155.51,151.44,153.01,394333,0
+IDCC.US,D,20241023,000000,152.2,152.2,148.6601,150.48,562114,0
+IDCC.US,D,20241024,000000,150.9,151.74,147.25,147.35,389340,0
+IDCC.US,D,20241025,000000,147.36,151.11,146.03,147.29,327536,0
+IDCC.US,D,20241028,000000,148.68,148.97,145.13,145.51,311133,0
+IDCC.US,D,20241029,000000,145,149.99,144.46,149.63,479824,0
+IDCC.US,D,20241030,000000,149.27,149.63,147.56,147.72,422893,0
+IDCC.US,D,20241031,000000,160.11,164.3199,145.2901,150.44,801291,0
+IDCC.US,D,20241101,000000,151.51,166.46,151,165.7,868138,0
+IDCC.US,D,20241104,000000,165.8,169.465,162.74,165.93,555693,0
+IDCC.US,D,20241105,000000,164.66,169.85,164.29,168.84,423328,0
+IDCC.US,D,20241106,000000,171.17,178.72,171.17,177.29,428409,0
+IDCC.US,D,20241107,000000,176.22,180.81,175.8101,179.25,341880,0
+IDCC.US,D,20241108,000000,179.87,184.25,179.15,183.07,329144,0
+IDCC.US,D,20241111,000000,184.55,187.84,181.86,187.72,400323,0
+IDCC.US,D,20241112,000000,186.1,189.505,186.1,189.05,401804,0
+IDCC.US,D,20241113,000000,189.37,191.565,183.66,184.42,504034,0
+IDCC.US,D,20241114,000000,184.5,185.44,180.34,181.06,371316,0
+IDCC.US,D,20241115,000000,182.36,183.32,180,182.07,295221,0
+IDCC.US,D,20241118,000000,182.1,184.7099,182.1,183.29,205672,0
+IDCC.US,D,20241119,000000,182.19,183.8199,182.19,182.9,252303,0
+IDCC.US,D,20241120,000000,182.98,184.498,180.9601,182.29,225356,0
+IDCC.US,D,20241121,000000,183.26,186.46,182.28,183.42,316975,0
+IDCC.US,D,20241122,000000,184.53,190.6,184.4067,190.12,304727,0
+IDCC.US,D,20241125,000000,190.66,194.89875,190.3,193.83,460348,0
+IDCC.US,D,20241126,000000,193.22,196.45,192.33,195.98,300478,0
+IDCC.US,D,20241127,000000,196.01,197.64,194.1,196.43,277672,0
+IDCC.US,D,20241129,000000,196.62,199.79,195.885,195.96,168278,0
+IDCC.US,D,20241202,000000,195,198.48,194.21,196.57,292881,0
+IDCC.US,D,20241203,000000,196.53,201,196.22,200.08,477216,0
+IDCC.US,D,20241204,000000,201.76,203.8964,198.97,200.59,493798,0
+IDCC.US,D,20241205,000000,200.01,200.01,192.47,193.11,451496,0
+IDCC.US,D,20241206,000000,193.19,197.2,192.89,196.83,263782,0
+IDCC.US,D,20241209,000000,197.02,197.02,189.39,193.03,261138,0
+IDCC.US,D,20241210,000000,193.03,195.62,192.005,193.71,405085,0
+IDCC.US,D,20241211,000000,195.23,196.5,192.81,194.31,366098,0
+IDCC.US,D,20241212,000000,194.98,198.465,194.78,195.86,438696,0
+IDCC.US,D,20241213,000000,196.36,197.98,193.72,194.36,208855,0
+IDCC.US,D,20241216,000000,193.05,197.95,192.346,196.81,374064,0
+IDCC.US,D,20241217,000000,196.18,197.73,192.29,195.83,275380,0
+IDCC.US,D,20241218,000000,196,196.85,187.67,189.62,261670,0
+IDCC.US,D,20241219,000000,191.35,192.47,188.615,188.97,383466,0
+IDCC.US,D,20241220,000000,186.68,189.71,186.68,189.43,1436258,0
+IDCC.US,D,20241223,000000,188.87,191.69,187.81,190.04,268515,0
+IDCC.US,D,20241224,000000,191.2,192.75,189.79,192.09,140531,0
+IDCC.US,D,20241226,000000,190.43,195.17,189.91,194.52,207073,0
+IDCC.US,D,20241227,000000,193.73,195.06,191.38,194.93,163292,0
+IDCC.US,D,20241230,000000,193.7,196.74,190.86,195.75,337861,0
+IDCC.US,D,20241231,000000,196.74,197.9899,193.515,193.72,187609,0
+IDCC.US,D,20250102,000000,194.5,197.64,193.15,196.08,249725,0
+IDCC.US,D,20250103,000000,197.65,203.74,195.4,203.33,398892,0
+IDCC.US,D,20250106,000000,204.13,207.0752,200.44,201.77,639162,0
+IDCC.US,D,20250107,000000,200.63,202.1216,185.1401,187.05,475599,0
+IDCC.US,D,20250108,000000,186.13,192.035,185.4301,190.78,457065,0
+IDCC.US,D,20250110,000000,188.55,190.68,185.18,185.27,325947,0
+IDCC.US,D,20250113,000000,181.15,182.99,177.465,179.83,360759,0
+IDCC.US,D,20250114,000000,180.02,181,176.94,177.54,297561,0
+IDCC.US,D,20250115,000000,179.91,181.1712,174.16,175.66,434649,0
+IDCC.US,D,20250116,000000,175.66,176,171.44,171.68,691844,0
+IDCC.US,D,20250117,000000,174.2,175.255,169.58,171.69,444778,0
+IDCC.US,D,20250121,000000,173.19,174.09,171.12,171.73,326591,0
+IDCC.US,D,20250122,000000,173.07,173.39167,169.8701,172.39,263686,0
+IDCC.US,D,20250123,000000,171.88,177.59,171.88,174.71,382459,0
+IDCC.US,D,20250124,000000,174.94,178.145,174.56,176.87,248904,0
+IDCC.US,D,20250127,000000,174.79,178.8,174.79,177.57,297071,0
+IDCC.US,D,20250128,000000,178.41,182.59,177.79,181.28,177621,0
+IDCC.US,D,20250129,000000,181.04,182.9,178.43,180.14,251527,0
+IDCC.US,D,20250130,000000,181.85,185.53,181.14,184.76,239612,0
+IDCC.US,D,20250131,000000,185.01,185.76,181.73,182.98,206371,0
+IDCC.US,D,20250203,000000,178.8,183.65,177,181.99,420125,0
+IDCC.US,D,20250204,000000,182.68,187.59,182.68,184.55,276491,0
+IDCC.US,D,20250205,000000,185,187.36,182.27,182.5,496442,0
+IDCC.US,D,20250206,000000,200,213.365,192,211.79,1008412,0
+IDCC.US,D,20250207,000000,209.13,213.382,198.12,204.39,625929,0
+IDCC.US,D,20250210,000000,204.9,211.45,203.9,207.05,547152,0
+IDCC.US,D,20250211,000000,206.43,209.41,204.17,207.62,479449,0
+IDCC.US,D,20250212,000000,207,212,206.055,210.14,398233,0
+IDCC.US,D,20250213,000000,212.77,215.85,210.3,214.97,395007,0
+IDCC.US,D,20250214,000000,215.23,215.9995,211.5865,214.29,411324,0
+IDCC.US,D,20250218,000000,214.51,217.32,212.55,217.29,376574,0
+IDCC.US,D,20250219,000000,217,218.2,214.025,217.28,280705,0
+IDCC.US,D,20250220,000000,216.48,218.5,212.41,217,249620,0
+IDCC.US,D,20250221,000000,218.76,218.76,210.44,211.4,315973,0
+IDCC.US,D,20250224,000000,211.06,213.83,207.752,209.68,372583,0
+IDCC.US,D,20250225,000000,209.24,210.48,205.4562,209.34,292170,0
+IDCC.US,D,20250226,000000,209.04,213.3436,207.67,209.59,291420,0
+IDCC.US,D,20250227,000000,210.48,214.1999,206.82,209.91,255416,0
+IDCC.US,D,20250228,000000,208.55,214.02,207.766,213.64,473132,0
+IDCC.US,D,20250303,000000,216.66,216.765,206.1801,208.33,464123,0
+IDCC.US,D,20250304,000000,205.48,207.84,200.1268,205.08,367246,0
+IDCC.US,D,20250305,000000,206.31,206.31,201.06,204.17,284173,0
+IDCC.US,D,20250306,000000,231.965,231.965,201,209.52,544923,0
+IDCC.US,D,20250307,000000,209.08,216.72,207.93,215.28,449721,0
+IDCC.US,D,20250310,000000,210,212.795,207,210.54,387438,0
+IDCC.US,D,20250311,000000,210.34,215.89,208.8599,212.59,303562,0
+IDCC.US,D,20250312,000000,212.48,218.26,210,212.48,341627,0
+IDCC.US,D,20250313,000000,212.47,212.47,205.33,208.23,205906,0
+IDCC.US,D,20250314,000000,210.12,218.98,209,217.09,396288,0
+IDCC.US,D,20250317,000000,218.15,226.64,218.15,219.63,467634,0
+IDCC.US,D,20250318,000000,218.67,222.64,216,219.05,337548,0
+IDCC.US,D,20250319,000000,216.975,221.6336,215,220.85,282415,0
+IDCC.US,D,20250320,000000,218.08,223.98,218.08,219.14,343593,0
+IDCC.US,D,20250321,000000,216.87,219.23,214.73,217.35,1269911,0
+IDCC.US,D,20250324,000000,220,222.1,219.56,221.6,203000,0
+IDCC.US,D,20250325,000000,223.88,226.36,220.615,225.72,258728,0
+IDCC.US,D,20250326,000000,225.72,227.07,221.63,222.6,362659,0
+IDCC.US,D,20250327,000000,220.92,222.23,213.8136,215.05,274843,0
+IDCC.US,D,20250328,000000,213.57,213.57,208.03,210.04,225730,0
+IDCC.US,D,20250331,000000,207.19,207.89,203.59,206.75,671825,0
+IDCC.US,D,20250401,000000,205.67,208.94,203.24,204.93,321104,0
+IDCC.US,D,20250402,000000,201.93,210.2035,200.5,208.27,321791,0
+IDCC.US,D,20250403,000000,199.86,202.89,196.37,198.07,390318,0
+IDCC.US,D,20250404,000000,190,195.28,187.27,191.31,635351,0
+IDCC.US,D,20250407,000000,181.03,202.05,180.6001,195.7,586873,0
+IDCC.US,D,20250408,000000,202.71,204.2,189.32,191.09,517324,0
+IDCC.US,D,20250409,000000,187.89,209.795,187.7415,207.07,522969,0
+IDCC.US,D,20250410,000000,200,205.74,196.26,202.55,363110,0
+IDCC.US,D,20250411,000000,200.77,204.0099,197.075,201.93,247188,0
+IDCC.US,D,20250414,000000,205,211.45,199.4,201.76,359786,0
+IDCC.US,D,20250415,000000,202.43,204.42,201.5,202.93,202903,0
+IDCC.US,D,20250416,000000,200.02,204.66,195.62,196.98,283178,0
+IDCC.US,D,20250417,000000,196.95,200,189.12,189.27,328598,0
+IDCC.US,D,20250421,000000,188.17,190.94,181.05,183.37,343182,0
+IDCC.US,D,20250422,000000,185.82,188.35,184.36,186.99,235917,0
+IDCC.US,D,20250423,000000,190.88,195.66,190.01,191.54,252434,0
+IDCC.US,D,20250424,000000,191.65,194.84,191.055,191.66,466214,0
+IDCC.US,D,20250425,000000,191.77,194.5334,190.4038,193.75,166359,0
+IDCC.US,D,20250428,000000,194.67,196.9,193.565,194.56,190546,0
+IDCC.US,D,20250429,000000,195.65,202.52,193.82,200.53,258550,0
+IDCC.US,D,20250430,000000,198.69,201.26,195.41,201,468096,0
+IDCC.US,D,20250501,000000,205.26,207.6,196.0009,202.15,612162,0
+IDCC.US,D,20250502,000000,205.2,214.08,202.82,210.97,610582,0
+IDCC.US,D,20250505,000000,208.87,215.44,207.6718,212.85,512637,0
+IDCC.US,D,20250506,000000,208.02,214.8,207.812,214.33,316407,0
+IDCC.US,D,20250507,000000,215.3,217.44,210.495,212.53,320357,0
+IDCC.US,D,20250508,000000,214.64,214.66,210.595,211.97,210974,0
+IDCC.US,D,20250509,000000,212.68,213.5,208.68,211.96,184899,0
+IDCC.US,D,20250512,000000,217.46,221.0799,215.4992,217.54,306761,0
+IDCC.US,D,20250513,000000,217.71,224.7999,217.2615,222.4,369350,0
+IDCC.US,D,20250514,000000,222.75,223.08,215.8,216.67,286199,0
+IDCC.US,D,20250515,000000,216.54,221.52,215,216.23,333546,0
+IDCC.US,D,20250516,000000,216.53,219.8,215.7823,218.69,228816,0
+IDCC.US,D,20250519,000000,217.4,218.9,215.7286,217.36,178843,0
+IDCC.US,D,20250520,000000,217.33,217.93,214.73,215.8,217409,0
+IDCC.US,D,20250521,000000,213.38,217.36,212.0801,214.48,197567,0
+IDCC.US,D,20250522,000000,214.67,217.165,212.455,212.51,200586,0
+IDCC.US,D,20250523,000000,210.57,213.845,205.7795,212.26,168201,0
+IDCC.US,D,20250527,000000,213.07,215,210.9,211.46,239747,0
+IDCC.US,D,20250528,000000,213.13,214.63,212.43,213.3,170096,0
+IDCC.US,D,20250529,000000,214.23,215.6993,210.88,214.19,173251,0
+IDCC.US,D,20250530,000000,213.47,217.91,211.23,217.26,327700,0
+IDCC.US,D,20250602,000000,217.21,217.84,213.01,216.37,215623,0
+IDCC.US,D,20250603,000000,217.03,222.99,216.72,221.45,235307,0
+IDCC.US,D,20250604,000000,219.99,225.81,216.94,223.51,298649,0
+IDCC.US,D,20250605,000000,223.15,227.115,222.42,226.51,223076,0
+IDCC.US,D,20250606,000000,228.16,229.24,226.395,227.31,240042,0
+IDCC.US,D,20250609,000000,228.81,230.21,225.01,227.96,244995,0
+IDCC.US,D,20250610,000000,227.93,229.57,217.52,221.64,247642,0
+IDCC.US,D,20250611,000000,221.45,227.09,220.66,221.94,315339,0
+IDCC.US,D,20250612,000000,221.62,223.98,220.76,221.84,222262,0
+IDCC.US,D,20250613,000000,219.31,220.97,217.0817,218.51,178275,0
+IDCC.US,D,20250616,000000,220.55,223.9899,219.895,222.34,262402,0
+IDCC.US,D,20250617,000000,220.62,223.8499,220.62,221.9,156770,0
+IDCC.US,D,20250618,000000,222,226.505,221.94,224.8,194911,0
+IDCC.US,D,20250620,000000,226.13,227.52,223.995,227.41,377985,0
+IDCC.US,D,20250623,000000,227.25,234.1843,224.43,232.47,230345,0
+IDCC.US,D,20250624,000000,234.62,237.5,232.14,234.7,271144,0
+IDCC.US,D,20250625,000000,235.56,236.79,229.77,230.5,225317,0
+IDCC.US,D,20250626,000000,230.72,232.55,225.89,227.27,204827,0
+IDCC.US,D,20250627,000000,227.98,231.3,223.56,230.93,451405,0
+IDCC.US,D,20250630,000000,232.33,237.3199,223.905,224.23,248314,0
+IDCC.US,D,20250701,000000,223.2,224.95,217.75,221.85,251580,0
+IDCC.US,D,20250702,000000,220.32,223.0099,219.09,221.6,225276,0
+IDCC.US,D,20250703,000000,222.13,228.0533,222.13,224.52,120699,0
+IDCC.US,D,20250707,000000,224.58,228.25,223.4,226.04,272313,0
+IDCC.US,D,20250708,000000,226.04,228.12,223.29,225.17,266401,0
+IDCC.US,D,20250709,000000,224.71,227.08,222.12,226.62,204076,0
+IDCC.US,D,20250710,000000,226.62,231,222.35,229.29,236489,0
+IDCC.US,D,20250711,000000,229.34,232.1,225.01,225.27,252547,0
+IDCC.US,D,20250714,000000,225.8,229.02,225.8,226.74,138680,0
+IDCC.US,D,20250715,000000,226.78,229.55,225.01,226.29,190035,0
+IDCC.US,D,20250716,000000,227.8,230.305,225.86,228.88,233645,0
+IDCC.US,D,20250717,000000,229.23,235.88,229.23,229.51,336386,0
+IDCC.US,D,20250718,000000,232.11,232.5,223.8,225.2,287265,0
+IDCC.US,D,20250721,000000,226.38,229.75,226.1,226.46,162019,0
+IDCC.US,D,20250722,000000,227.29,229.35,224.35,226.45,178575,0
+IDCC.US,D,20250723,000000,226.26,228.92,224.49,227.54,165613,0
+IDCC.US,D,20250724,000000,226.99,228.28,224.5,224.59,173258,0
+IDCC.US,D,20250725,000000,224.95,226.09,221.7201,224.38,118178,0
+IDCC.US,D,20250728,000000,225.6,228.48,213.06,222.11,490261,0
+IDCC.US,D,20250729,000000,225.13,226.95,221.31,221.35,219489,0
+IDCC.US,D,20250730,000000,234.88,250.9999,229.505,245.18,928814,0
+IDCC.US,D,20250731,000000,252.09,277.952,249.58,258.2,628001,0
+IDCC.US,D,20250801,000000,252.75,258.82,247.665,252.8,426819,0
+IDCC.US,D,20250804,000000,258.43,270.8573,256.445,270.45,388780,0
+IDCC.US,D,20250805,000000,270.96,273.16,268.0137,269.6,322838,0
+IDCC.US,D,20250806,000000,269.6,271.6,265.61,270.25,181738,0
+IDCC.US,D,20250807,000000,270.3,272.12,261.2,265.98,186313,0
+IDCC.US,D,20250808,000000,267.55,270,263.555,264.21,178638,0
+IDCC.US,D,20250811,000000,264.74,270.51,264.74,266.31,325296,0
+IDCC.US,D,20250812,000000,267.77,276.58,266.58,273.62,225988,0
+IDCC.US,D,20250813,000000,275.67,276.8799,272.772,276.11,174610,0
+IDCC.US,D,20250814,000000,274.97,275.7239,269.05,269.75,154885,0
+IDCC.US,D,20250815,000000,269.75,270.2,266.865,268.74,157015,0
+IDCC.US,D,20250818,000000,268.55,270.89,267.8991,269.87,143043,0
+IDCC.US,D,20250819,000000,268.93,270.1,258.88,260.33,206677,0
+IDCC.US,D,20250820,000000,261.03,262.635,255.86,259.96,299067,0
+IDCC.US,D,20250821,000000,258.48,258.925,255.94,258.54,198063,0
+IDCC.US,D,20250822,000000,258.35,268.25,257,266.27,245007,0
+IDCC.US,D,20250825,000000,266,268.935,265.06,265.21,513354,0
+IDCC.US,D,20250826,000000,265.13,269.3599,264.3,266.84,207286,0
+IDCC.US,D,20250827,000000,266.46,270.6548,265.345,269.68,198656,0
+IDCC.US,D,20250828,000000,269.94,274.9,269.425,273.51,350203,0
+IDCC.US,D,20250829,000000,273.12,275,268.32,271.71,400178,0
+IDCC.US,D,20250902,000000,268.43,278.06,265.1419,277.49,298754,0
+IDCC.US,D,20250903,000000,276.11,285.68,276.11,284.77,353920,0
+IDCC.US,D,20250904,000000,285.63,290.57,285.5,287.88,290774,0
+IDCC.US,D,20250905,000000,289.78,294.37743,286.92,287.8,364402,0
+IDCC.US,D,20250908,000000,289.37,300.14,288.28,299.91,237619,0
+IDCC.US,D,20250909,000000,299.67,306,296.59,305.7,203878,0
+IDCC.US,D,20250910,000000,304.22,307.5657,296.89,298.25,306237,0
+IDCC.US,D,20250911,000000,302.54,325.82,302.54,324.87,348315,0
+IDCC.US,D,20250912,000000,325.01,327.49,320.9513,322.87,332405,0
+IDCC.US,D,20250915,000000,322.15,331.9,316.69,329.31,600279,0
+IDCC.US,D,20250916,000000,326.65,329.05,319.49,323.54,208767,0
+IDCC.US,D,20250917,000000,324.79,330.635,323.47,327.17,346689,0
+IDCC.US,D,20250918,000000,329.15,340.1,329.15,339.21,230434,0
+IDCC.US,D,20250919,000000,336.54,341.47,334.51,334.81,768576,0
+IDCC.US,D,20250922,000000,360.3,360.3,330.7201,346.49,355319,0
+IDCC.US,D,20250923,000000,345.32,350.65,339.5025,349.23,1420970,0
+IDCC.US,D,20250924,000000,350,353.63,345.45,346.05,261902,0
+IDCC.US,D,20250925,000000,342.78,348.16,333.67,338.94,980291,0
+IDCC.US,D,20250926,000000,338.3,345.9,336.09,345.05,250994,0
+IDCC.US,D,20250929,000000,348.57,352,346.56,348.64,259518,0
+IDCC.US,D,20250930,000000,348.64,351,342.139,345.23,276951,0
+IDCC.US,D,20251001,000000,344.99,349.55,341.4314,348.39,356006,0
+IDCC.US,D,20251002,000000,349.44,357.25,345.755,356.1,300627,0
+IDCC.US,D,20251003,000000,357.36,361.56,337.495,339.1,1657209,0
+IDCC.US,D,20251006,000000,338.08,343.965,331.57,337.32,417035,0
+IDCC.US,D,20251007,000000,337.16,342.435,331.16,340.87,250140,0
+IDCC.US,D,20251008,000000,341.95,350.86,340.12,350.43,224001,0
+IDCC.US,D,20251009,000000,352,353.61,345.76,348.32,287466,0
+IDCC.US,D,20251010,000000,348.57,351.05,339.88,339.9,272252,0
+IDCC.US,D,20251013,000000,343.37,357.17,343.37,356.72,187247,0
+IDCC.US,D,20251014,000000,351.1,360.86,348.26,358.26,214438,0
+IDCC.US,D,20251015,000000,362.15,368.3,358.49,364.69,268411,0
+IDCC.US,D,20251016,000000,362.18,369.3608,362.18,367.38,172650,0
+IDCC.US,D,20251017,000000,364.97,369.58,359.935,366.85,240436,0
+IDCC.US,D,20251020,000000,370.17,378.8599,370,371,211781,0
+IDCC.US,D,20251021,000000,370.07,373.1299,365,372.17,206244,0
+IDCC.US,D,20251022,000000,370.56,372.66,353.8307,363.91,371392,0
+IDCC.US,D,20251023,000000,364,374.5,362.495,374.28,185372,0
+IDCC.US,D,20251024,000000,378.23,384.3399,376.94,378.62,159472,0
+IDCC.US,D,20251027,000000,391.94,393.28,379.685,386.83,263616,0
+IDCC.US,D,20251028,000000,386.83,393.206,370.58,372.48,520564,0
+IDCC.US,D,20251029,000000,372.5,385.04,372.48,382.87,581358,0
+IDCC.US,D,20251030,000000,369.83,412.6,355.21,396.37,427346,0
+IDCC.US,D,20251031,000000,395.63,396.37,352.9522,361.96,819601,0
+IDCC.US,D,20251103,000000,386.71,400,370,396.54,669179,0
+IDCC.US,D,20251104,000000,381.58,393.94,379.89,381.52,354954,0
+IDCC.US,D,20251105,000000,375.31,387.135,368.19,385.82,367702,0
+IDCC.US,D,20251106,000000,384.38,385.64,375.38,380.77,316782,0
+IDCC.US,D,20251107,000000,375.19,379.87,366.91,370.07,300534,0
+IDCC.US,D,20251110,000000,370.07,376,363.785,365,271422,0
+IDCC.US,D,20251111,000000,360.63,373.285,357.1101,371.63,238852,0
+IDCC.US,D,20251112,000000,371.26,376.405,351.48,354.63,314017,0
+IDCC.US,D,20251113,000000,350.67,352.355,341.47,345.88,237501,0
+IDCC.US,D,20251114,000000,339.1,357.96,338.8864,348.44,230905,0
+IDCC.US,D,20251117,000000,347.95,352.2799,335,339.12,241505,0
+IDCC.US,D,20251118,000000,335.72,341.4,332.13,335.94,202146,0
+IDCC.US,D,20251119,000000,338.06,342.56,334.815,336.25,238178,0
+IDCC.US,D,20251120,000000,344.76,345.456,326.305,327.37,441742,0
+IDCC.US,D,20251121,000000,325.61,332.285,322.75,327.63,367403,0
+IDCC.US,D,20251124,000000,330.54,347.6,330.54,345.64,318903,0
+IDCC.US,D,20251125,000000,346.62,361.53,343.82,357.57,352445,0
+IDCC.US,D,20251126,000000,356.74,365.61,355.12,359.89,347981,0
+IDCC.US,D,20251128,000000,363.98,363.98,354,357.75,133728,0
+IDCC.US,D,20251201,000000,350.38,356.14,345.51,351.66,211300,0
+IDCC.US,D,20251202,000000,352.81,355.9295,329.751,337.74,456445,0
+IDCC.US,D,20251203,000000,335.68,342.69,332.81,341.84,360019,0
+IDCC.US,D,20251204,000000,340.24,354.86,339.8748,350.79,278241,0
+IDCC.US,D,20251205,000000,350.79,355.85,349.43,355.18,205255,0
+IDCC.US,D,20251208,000000,358.66,367.445,356.34,358.65,291901,0
+IDCC.US,D,20251209,000000,357.37,364.18,356.29,363.09,215602,0
+IDCC.US,D,20251210,000000,361.1,366.5299,353.915,359.88,209163,0
+IDCC.US,D,20251211,000000,356.58,361.42,353.15,357.94,217805,0
+IDCC.US,D,20251212,000000,357.74,360.7138,345.41,354.28,179008,0
+IDCC.US,D,20251215,000000,358.4,358.51,349.76,350.89,193410,0
+IDCC.US,D,20251216,000000,348.71,352.65,339,348.06,292260,0
+IDCC.US,D,20251217,000000,348.25,352.68,324.29,325,304158,0
+IDCC.US,D,20251218,000000,327.73,329.36,314.3665,323.19,300723,0
+IDCC.US,D,20251219,000000,323.84,335.745,322.95,334.4,633844,0
+IDCC.US,D,20251222,000000,335.85,336.487,328.42,331.87,209419,0
+IDCC.US,D,20251223,000000,331,331.65,327.33,327.78,244574,0
+IDCC.US,D,20251224,000000,326.97,330.06,324.17,328.34,113663,0
+IDCC.US,D,20251226,000000,328.65,332.1075,325.32,330.69,136622,0
+IDCC.US,D,20251229,000000,330.23,331.35,325.6101,330.26,218064,0
+IDCC.US,D,20251230,000000,329.5,331.61,323.71,325.11,154530,0
+IDCC.US,D,20251231,000000,325.34,325.39,317.19,318.38,259409,0
+IDCC.US,D,20260102,000000,318.49,326.36,316.83,326.26,200941,0
+IDCC.US,D,20260105,000000,326.75,336.25,325.21,335.84,281247,0
+IDCC.US,D,20260106,000000,334.08,335.615,308.885,309,582296,0
+IDCC.US,D,20260107,000000,310.47,313.88,295.06,309.23,468301,0
+IDCC.US,D,20260108,000000,306.47,309.0425,300.7,306.69,253214,0
+IDCC.US,D,20260109,000000,307.16,313.56,304.54,309.09,216351,0
+IDCC.US,D,20260112,000000,308.33,314.42,308.33,312.01,145336,0
+IDCC.US,D,20260113,000000,310.82,317.17,307.71,314.06,198788,0
+IDCC.US,D,20260114,000000,312.72,325.44,307.53,312.63,313011,0
+IDCC.US,D,20260115,000000,317.76,321.39,304.89,310.43,260399,0
+IDCC.US,D,20260116,000000,310.71,313.47,306.69,308.76,216455,0
+IDCC.US,D,20260120,000000,303.77,333.445,301.859,325.88,405507,0
+IDCC.US,D,20260121,000000,326.71,335.68,324.14,332.99,273865,0
+IDCC.US,D,20260122,000000,336.47,337.12,325.69,330.12,245502,0
+IDCC.US,D,20260123,000000,330.12,331.08,318.59,330.52,226069,0
+IDCC.US,D,20260126,000000,330.33,337.9994,327.7301,330.15,233543,0
+IDCC.US,D,20260127,000000,329.1,337.08,322.21,333.47,267210,0
+IDCC.US,D,20260128,000000,335.25,335.25,327.05,331.92,136162,0
+IDCC.US,D,20260129,000000,327.61,332.32,323.47,330.93,202293,0
+IDCC.US,D,20260130,000000,327.65,339.99,323.9101,326.44,346110,0
+IDCC.US,D,20260202,000000,326.44,334.04,320.7301,329.38,215608,0
+IDCC.US,D,20260203,000000,329,331.79,318.11,323.91,295009,0
+IDCC.US,D,20260204,000000,320.2,329.01,310,313.87,537775,0
+IDCC.US,D,20260205,000000,326.26,365,317.685,345.05,545250,0
+IDCC.US,D,20260206,000000,357.61,376.68,350.7132,371.08,389664,0
+IDCC.US,D,20260209,000000,374.2,383.125,371.11,376.6,340013,0
+IDCC.US,D,20260210,000000,371.99,378,349.48,351.15,330133,0
+IDCC.US,D,20260211,000000,352.24,364.91,348.0962,363.9,335329,0
+IDCC.US,D,20260212,000000,363.71,371.63,353.29,356.83,259147,0
+IDCC.US,D,20260213,000000,354.24,376.67,352.56,375.01,328393,0
+IDCC.US,D,20260217,000000,374.44,376.83,365.3228,366.42,210721,0
+IDCC.US,D,20260218,000000,367.72,375,360.98,361.61,249537,0
diff --git a/daily/us/nasdaq stocks/1/iep.us.txt b/daily/us/nasdaq stocks/1/iep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e319f778e68c6afcf3acbe31c90417c7b90937e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iep.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEP.US,D,20050225,000000,10.066,10.0945,10.0445,10.0445,57466.761185833,0
+IEP.US,D,20050228,000000,10.0945,10.0945,9.87388,9.87388,21626.589496084,0
+IEP.US,D,20050301,000000,9.87388,9.87388,9.56749,9.57203,27542.664195676,0
+IEP.US,D,20050302,000000,9.62108,9.73541,9.53717,9.57203,85013.903863494,0
+IEP.US,D,20050303,000000,9.57379,9.66849,9.53717,9.57203,43840.979752443,0
+IEP.US,D,20050304,000000,9.60235,9.7747,9.54162,9.7747,33181.07301232,0
+IEP.US,D,20050307,000000,9.72299,10.0731,9.72299,10.0293,57176.779477432,0
+IEP.US,D,20050308,000000,9.99713,10.2008,9.99713,10.2008,41758.485630332,0
+IEP.US,D,20050309,000000,10.0775,10.2705,10.0775,10.1793,32876.536237474,0
+IEP.US,D,20050310,000000,10.1258,10.3902,10.0945,10.2641,44139.918424812,0
+IEP.US,D,20050311,000000,10.1793,10.3902,10.1258,10.2124,45617.817479214,0
+IEP.US,D,20050314,000000,10.1258,10.216,10.0775,10.1258,76730.951435867,0
+IEP.US,D,20050315,000000,10.0775,10.1114,9.89092,9.92481,50359.410278754,0
+IEP.US,D,20050316,000000,9.99443,10.0606,9.97845,9.99443,55103.242319286,0
+IEP.US,D,20050317,000000,10.0445,10.0945,10.0445,10.0445,43840.979752443,0
+IEP.US,D,20050318,000000,10.0445,10.0775,9.95784,9.99809,39695.025056648,0
+IEP.US,D,20050321,000000,9.94889,9.94889,9.80869,9.82381,47103.553877086,0
+IEP.US,D,20050322,000000,9.79165,9.80686,9.65771,9.65771,59250.316635578,0
+IEP.US,D,20050323,000000,9.66223,9.72299,9.22544,9.3139,66355.428301666,0
+IEP.US,D,20050324,000000,9.26475,9.35053,9.26475,9.30315,30799.640217841,0
+IEP.US,D,20050328,000000,9.36833,9.36833,9.16381,9.26742,94791.549652959,0
+IEP.US,D,20050329,000000,9.19955,9.19955,8.97894,8.97894,107241.7295658,0
+IEP.US,D,20050330,000000,8.97894,9.18079,8.91642,9.04681,62505.05341675,0
+IEP.US,D,20050331,000000,9.03074,9.35053,9.03074,9.33439,72870.499966489,0
+IEP.US,D,20050401,000000,9.2987,9.75688,9.2987,9.75688,71088.064137241,0
+IEP.US,D,20050404,000000,9.72299,9.74793,9.55414,9.5979,62505.05341675,0
+IEP.US,D,20050405,000000,9.56397,9.60235,9.45048,9.45048,21331.009685204,0
+IEP.US,D,20050406,000000,9.45048,9.46837,9.45048,9.46837,12146.762758492,0
+IEP.US,D,20050407,000000,9.46837,9.46837,9.33801,9.33801,55397.702509671,0
+IEP.US,D,20050408,000000,9.33801,9.36481,9.33801,9.35767,25172.427606155,0
+IEP.US,D,20050411,000000,9.35053,9.35053,8.97894,8.98965,79681.151442193,0
+IEP.US,D,20050412,000000,8.98607,9.21651,8.95393,9.21651,39695.025056648,0
+IEP.US,D,20050413,000000,9.23259,9.40227,9.21294,9.39874,29920.738128669,0
+IEP.US,D,20050414,000000,9.36119,9.48265,9.28442,9.47552,37618.129037015,0
+IEP.US,D,20050415,000000,9.47552,9.47913,9.36833,9.36833,25470.246658026,0
+IEP.US,D,20050418,000000,9.2987,9.2987,9.1138,9.1138,59539.178723484,0
+IEP.US,D,20050419,000000,9.04681,9.18079,9.04681,9.08075,69011.168117607,0
+IEP.US,D,20050420,000000,9.08433,9.087,9.02359,9.02538,34951.193016116,0
+IEP.US,D,20050421,000000,9.03074,9.23259,9.03074,9.22367,36734.74846586,0
+IEP.US,D,20050422,000000,9.15489,9.21919,9.05038,9.05397,55692.162700054,0
+IEP.US,D,20050425,000000,9.13166,9.19955,9.05038,9.18525,35543.472258372,0
+IEP.US,D,20050426,000000,9.12005,9.12005,9.02538,9.03521,49468.19236413,0
+IEP.US,D,20050427,000000,9.02538,9.34784,9.02538,9.34784,47399.133687966,0
+IEP.US,D,20050428,000000,9.28442,9.45048,9.16381,9.21651,29621.799456301,0
+IEP.US,D,20050429,000000,9.26742,9.31743,9.12096,9.21651,31696.456234943,0
+IEP.US,D,20050502,000000,9.25224,9.40227,9.14953,9.40227,25470.246658026,0
+IEP.US,D,20050503,000000,9.36833,9.53355,9.36833,9.47913,52135.128385028,0
+IEP.US,D,20050504,000000,9.39336,9.63806,9.33439,9.58807,73161.601295387,0
+IEP.US,D,20050505,000000,9.53717,9.63277,9.49609,9.5023,24589.105327864,0
+IEP.US,D,20050506,000000,9.72299,9.84172,9.51928,9.75688,110787.56767587,0
+IEP.US,D,20050509,000000,9.68813,9.79165,9.68813,9.79165,18366.254612435,0
+IEP.US,D,20050510,000000,9.68813,9.79165,9.59252,9.62108,25470.246658026,0
+IEP.US,D,20050511,000000,9.70604,9.75688,9.53717,9.53809,16300.554797759,0
+IEP.US,D,20050512,000000,9.53717,9.73994,9.45048,9.73994,16588.297265169,0
+IEP.US,D,20050513,000000,9.65597,9.73541,9.51928,9.73541,27249.323625788,0
+IEP.US,D,20050516,000000,9.65058,9.65058,9.38085,9.60235,24883.565518249,0
+IEP.US,D,20050517,000000,9.51928,9.62108,9.3853,9.53717,16300.554797759,0
+IEP.US,D,20050518,000000,9.45048,9.73994,9.45048,9.70604,23102.249309496,0
+IEP.US,D,20050519,000000,9.62108,9.65597,9.19329,9.30315,48580.333310992,0
+IEP.US,D,20050520,000000,9.28442,9.57203,9.2058,9.31743,42064.142025673,0
+IEP.US,D,20050523,000000,9.31743,9.3853,9.22367,9.26742,22515.568169717,0
+IEP.US,D,20050524,000000,9.26742,9.35053,9.15489,9.35053,17179.456886929,0
+IEP.US,D,20050525,000000,9.2987,9.36481,9.18079,9.36481,18952.935752212,0
+IEP.US,D,20050526,000000,9.28442,9.36833,9.19955,9.36119,12146.762758492,0
+IEP.US,D,20050527,000000,9.36119,9.36481,9.24867,9.28442,29037.357557516,0
+IEP.US,D,20050531,000000,9.21651,9.43444,9.18525,9.37102,23703.485515718,0
+IEP.US,D,20050601,000000,9.36833,9.40227,9.21651,9.40227,16884.996696544,0
+IEP.US,D,20050602,000000,9.36833,9.62108,9.23259,9.51928,30218.557180542,0
+IEP.US,D,20050603,000000,9.45048,9.55414,9.45048,9.48534,23407.905704838,0
+IEP.US,D,20050606,000000,9.40227,9.45048,9.30853,9.4184,14221.419537133,0
+IEP.US,D,20050607,000000,9.36833,9.73994,9.26475,9.5023,41471.862783417,0
+IEP.US,D,20050608,000000,9.5023,9.74523,9.43806,9.43806,44433.2589947,0
+IEP.US,D,20050609,000000,9.36833,9.75688,9.36833,9.67205,24286.807794009,0
+IEP.US,D,20050610,000000,9.58807,9.79165,9.58807,9.63806,26356.986090667,0
+IEP.US,D,20050613,000000,9.55414,9.79165,9.51928,9.51928,37327.027708116,0
+IEP.US,D,20050614,000000,9.43444,9.79165,9.43444,9.79165,19556.411199425,0
+IEP.US,D,20050615,000000,9.70604,9.81321,9.70604,9.79165,15410.45650363,0
+IEP.US,D,20050616,000000,9.70604,9.88553,9.65597,9.7747,45318.878806846,0
+IEP.US,D,20050617,000000,9.72299,9.9096,9.65597,9.79165,48880.391603857,0
+IEP.US,D,20050620,000000,9.78452,9.78452,9.58807,9.58807,22219.988358837,0
+IEP.US,D,20050621,000000,9.5023,9.58807,9.40412,9.46837,21030.951392342,0
+IEP.US,D,20050622,000000,9.40227,9.68101,9.28442,9.63806,28431.642869309,0
+IEP.US,D,20050623,000000,9.55414,9.61755,9.28442,9.36833,34362.272635346,0
+IEP.US,D,20050624,000000,9.28442,9.51752,9.28442,9.45502,18366.254612435,0
+IEP.US,D,20050627,000000,9.37102,9.79165,9.37102,9.78452,43840.979752443,0
+IEP.US,D,20050628,000000,9.72299,9.72299,9.48803,9.48803,31115.373197644,0
+IEP.US,D,20050629,000000,9.36833,9.70604,9.32726,9.66849,34362.272635346,0
+IEP.US,D,20050630,000000,9.63806,9.9096,9.61487,9.80686,26062.525900284,0
+IEP.US,D,20050701,000000,9.72299,9.89978,9.53086,9.7747,24286.807794009,0
+IEP.US,D,20050705,000000,9.70604,9.79165,9.70604,9.72299,3551.4362125483,0
+IEP.US,D,20050706,000000,9.63806,9.89092,9.5023,9.73994,24883.565518249,0
+IEP.US,D,20050707,000000,9.65597,9.75688,9.57203,9.68813,23703.485515718,0
+IEP.US,D,20050708,000000,9.60235,10.2043,9.60235,10.0445,97464.083776336,0
+IEP.US,D,20050711,000000,10.0096,10.4241,9.96593,10.2954,52435.186677892,0
+IEP.US,D,20050712,000000,10.2463,10.7108,10.2463,10.7009,71088.064137241,0
+IEP.US,D,20050713,000000,10.641,10.8769,10.6179,10.6339,76730.951435867,0
+IEP.US,D,20050714,000000,10.55,10.7009,10.3625,10.7009,31115.373197644,0
+IEP.US,D,20050715,000000,10.6339,10.7188,10.55,10.6179,28431.642869309,0
+IEP.US,D,20050718,000000,11.3931,11.478,11.1565,11.3253,515139.6293398,0
+IEP.US,D,20050719,000000,11.478,12.4668,11.478,12.1532,405238.80109658,0
+IEP.US,D,20050720,000000,12.255,12.5578,12.1863,12.5239,239645.8101533,0
+IEP.US,D,20050721,000000,12.5578,12.9464,12.5408,12.8321,186921.7613875,0
+IEP.US,D,20050722,000000,12.8267,12.9892,12.8151,12.8616,138631.4097849,0
+IEP.US,D,20050725,000000,12.8946,13.1446,12.8267,12.8267,180107.75105031,0
+IEP.US,D,20050726,000000,12.8454,13.0902,12.6605,12.9302,113158.92388588,0
+IEP.US,D,20050727,000000,13.0821,13.1652,12.8616,12.8616,149295.79500701,0
+IEP.US,D,20050728,000000,12.8946,13.0231,12.8267,12.9803,68435.683182787,0
+IEP.US,D,20050729,000000,13.0231,13.251,12.8498,13.183,153732.85103171,0
+IEP.US,D,20050801,000000,13.1313,13.384,13.1313,13.3054,116412.54104657,0
+IEP.US,D,20050802,000000,13.3179,13.4162,13.2581,13.2617,77906.552956414,0
+IEP.US,D,20050803,000000,13.2965,13.3688,13.2965,13.3179,71679.223759001,0
+IEP.US,D,20050804,000000,13.3179,13.3331,13.1723,13.251,63098.452279502,0
+IEP.US,D,20050805,000000,13.1982,13.2581,12.5479,12.5479,117014.89687328,0
+IEP.US,D,20050808,000000,12.4641,12.4801,11.4958,11.5789,311634.04916913,0
+IEP.US,D,20050809,000000,11.5789,11.8648,11.5181,11.7433,179809.93199844,0
+IEP.US,D,20050810,000000,11.7807,11.8156,11.7317,11.7807,67543.345647666,0
+IEP.US,D,20050811,000000,11.7807,11.9997,11.7361,11.9997,34059.975101491,0
+IEP.US,D,20050812,000000,11.9997,12.4899,11.9997,12.3739,72273.742242249,0
+IEP.US,D,20050815,000000,12.5078,12.7301,12.4899,12.4899,42364.200318538,0
+IEP.US,D,20050816,000000,12.5283,12.9972,12.5283,12.8785,89160.978179785,0
+IEP.US,D,20050817,000000,12.7954,13.0946,12.7267,12.7267,71679.223759001,0
+IEP.US,D,20050818,000000,12.7436,12.8267,12.4899,12.6775,75534.0771259,0
+IEP.US,D,20050819,000000,12.7097,13.1652,12.707,12.9972,53614.147059926,0
+IEP.US,D,20050822,000000,12.9972,13.234,12.9972,13.1151,50660.588192114,0
+IEP.US,D,20050823,000000,12.9633,13.251,12.9633,13.0482,31696.456234943,0
+IEP.US,D,20050824,000000,12.9633,13.1652,12.9633,13.1491,34362.272635346,0
+IEP.US,D,20050825,000000,13.1491,13.1491,12.3854,12.5918,61910.534933502,0
+IEP.US,D,20050826,000000,12.5918,12.7355,12.33,12.6257,40280.586575929,0
+IEP.US,D,20050829,000000,12.5578,12.5578,12.3596,12.3596,61316.016450254,0
+IEP.US,D,20050830,000000,12.2925,13.0482,12.0853,13.0482,99533.1424525,0
+IEP.US,D,20050831,000000,12.9972,13.1491,12.8785,13.0973,31696.456234943,0
+IEP.US,D,20050901,000000,13.0143,13.0732,12.3577,12.457,59832.519293372,0
+IEP.US,D,20050902,000000,12.4051,12.7597,12.255,12.757,55103.242319286,0
+IEP.US,D,20050906,000000,12.6927,12.9106,12.5766,12.7597,43840.979752443,0
+IEP.US,D,20050907,000000,12.6775,12.9464,12.6775,12.9464,24589.105327864,0
+IEP.US,D,20050908,000000,12.8267,12.8321,12.6605,12.7597,11853.422188602,0
+IEP.US,D,20050909,000000,12.6775,12.8267,12.6623,12.8267,15699.318591535,0
+IEP.US,D,20050912,000000,12.9151,12.9972,12.8267,12.8454,80571.249736321,0
+IEP.US,D,20050913,000000,12.7954,12.8267,12.6802,12.7355,14221.419537133,0
+IEP.US,D,20050914,000000,12.6927,12.7766,12.674,12.7766,7699.6301493362,0
+IEP.US,D,20050915,000000,12.7267,12.8267,12.6623,12.7267,14513.640486528,0
+IEP.US,D,20050916,000000,12.6623,12.8946,12.6445,12.8785,70206.922807078,0
+IEP.US,D,20050919,000000,12.9633,13.1652,12.899,13.1652,32578.717185602,0
+IEP.US,D,20050920,000000,12.9972,13.3885,12.9972,13.251,53035.303263619,0
+IEP.US,D,20050921,000000,13.2536,13.3054,13.1151,13.1652,19255.233286068,0
+IEP.US,D,20050922,000000,13.0821,13.1652,12.9803,12.9972,7112.9490095584,0
+IEP.US,D,20050923,000000,12.9151,13.1652,12.8616,13.0661,20729.773478982,0
+IEP.US,D,20050926,000000,13.0607,13.0607,12.8178,12.8785,32578.717185602,0
+IEP.US,D,20050927,000000,12.8267,12.8552,12.8151,12.8267,12146.762758492,0
+IEP.US,D,20050928,000000,12.8267,12.9151,12.7267,12.8785,46206.737859983,0
+IEP.US,D,20050929,000000,12.8267,12.8267,12.4899,12.4899,13040.219914107,0
+IEP.US,D,20050930,000000,12.5078,12.6605,12.4899,12.6605,23985.62988065,0
+IEP.US,D,20051003,000000,12.7267,12.8785,12.7267,12.8785,55103.242319286,0
+IEP.US,D,20051004,000000,12.8928,12.8928,12.6328,12.6328,12737.922380252,0
+IEP.US,D,20051005,000000,12.5757,12.8785,12.4935,12.8231,29920.738128669,0
+IEP.US,D,20051006,000000,12.7267,12.7954,12.3891,12.3998,13924.720105757,0
+IEP.US,D,20051007,000000,12.1711,12.3202,12.0184,12.1711,66355.428301666,0
+IEP.US,D,20051010,000000,12.0853,12.1997,12.0353,12.1372,27542.664195676,0
+IEP.US,D,20051011,000000,12.0676,12.239,12.0353,12.239,41758.485630332,0
+IEP.US,D,20051012,000000,12.2881,12.2881,12.0353,12.0353,23102.249309496,0
+IEP.US,D,20051013,000000,12.0184,12.0237,11.3065,11.3931,97162.905862976,0
+IEP.US,D,20051014,000000,11.4208,11.4208,11.11,11.1565,72571.561294121,0
+IEP.US,D,20051017,000000,11.11,11.2457,10.9716,11.2037,46206.737859983,0
+IEP.US,D,20051018,000000,11.1404,11.2091,10.8832,10.8832,40582.884109784,0
+IEP.US,D,20051019,000000,10.7679,10.9206,10.1614,10.566,109611.96615532,0
+IEP.US,D,20051020,000000,10.5589,10.6786,10.299,10.3973,62210.593226365,0
+IEP.US,D,20051021,000000,10.3973,10.6339,10.3133,10.6009,23102.249309496,0
+IEP.US,D,20051024,000000,10.3303,10.3973,10.0445,10.1427,90642.236095676,0
+IEP.US,D,20051025,000000,9.97652,10.2954,9.9096,10.0257,58059.04042809,0
+IEP.US,D,20051026,000000,9.9096,10.1641,9.9096,10.1258,21926.647788949,0
+IEP.US,D,20051027,000000,10.0445,10.6339,10.0445,10.4974,42958.718801786,0
+IEP.US,D,20051028,000000,10.6339,10.9716,10.4652,10.9206,45023.298995967,0
+IEP.US,D,20051031,000000,10.7519,11.6468,10.7519,11.6468,94791.549652959,0
+IEP.US,D,20051101,000000,11.5611,11.6468,11.4306,11.478,18366.254612435,0
+IEP.US,D,20051102,000000,11.4744,11.478,11.3128,11.3253,19853.110630802,0
+IEP.US,D,20051103,000000,11.4102,11.478,11.0734,11.1582,51542.849142772,0
+IEP.US,D,20051104,000000,11.1064,11.1359,10.8733,10.8769,21331.009685204,0
+IEP.US,D,20051107,000000,10.8698,11.1404,10.8698,11.0082,16588.297265169,0
+IEP.US,D,20051108,000000,10.9394,11.2753,10.9394,11.1913,16300.554797759,0
+IEP.US,D,20051109,000000,11.1404,11.1404,10.8858,10.9716,11252.18598238,0
+IEP.US,D,20051110,000000,10.8018,10.9564,10.684,10.684,20144.2119597,0
+IEP.US,D,20051111,000000,10.5143,10.5143,10.2641,10.3811,52135.128385028,0
+IEP.US,D,20051114,000000,10.2954,10.3061,10.0445,10.1258,59832.519293372,0
+IEP.US,D,20051115,000000,10.0445,10.0802,9.88553,9.92924,51241.671229412,0
+IEP.US,D,20051116,000000,9.93281,9.93281,9.68813,9.81321,74352.877502874,0
+IEP.US,D,20051117,000000,9.75688,10.107,9.73994,10.0481,40280.586575929,0
+IEP.US,D,20051118,000000,9.79165,10.0445,9.63806,9.97652,50359.410278754,0
+IEP.US,D,20051121,000000,9.80686,9.95784,9.72299,9.72299,54208.665543174,0
+IEP.US,D,20051122,000000,9.72569,9.8524,9.72569,9.8524,15099.202005809,0
+IEP.US,D,20051123,000000,9.79165,10.5831,9.79165,10.4652,88270.879885657,0
+IEP.US,D,20051125,000000,10.5339,11.3762,10.5339,11.3762,87978.658936264,0
+IEP.US,D,20051128,000000,11.3101,11.3101,11.0037,11.2753,64876.409626768,0
+IEP.US,D,20051129,000000,11.1404,11.2708,11.0761,11.1404,36141.349603108,0
+IEP.US,D,20051130,000000,11.0734,11.1064,11.0037,11.1064,16300.554797759,0
+IEP.US,D,20051201,000000,11.0385,11.2037,10.9439,11.2037,71981.521292856,0
+IEP.US,D,20051202,000000,11.2413,11.2645,11.1431,11.2172,4739.3535585488,0
+IEP.US,D,20051205,000000,11.245,11.3065,11.1404,11.2243,19255.233286068,0
+IEP.US,D,20051206,000000,11.1466,11.278,11.0734,11.278,20729.773478982,0
+IEP.US,D,20051207,000000,11.2824,11.2922,11.1913,11.1913,7995.2099602166,0
+IEP.US,D,20051208,000000,11.2753,11.3645,11.1931,11.2672,10375.523134201,0
+IEP.US,D,20051209,000000,11.286,11.353,11.1851,11.278,19853.110630802,0
+IEP.US,D,20051212,000000,11.3467,11.3726,11.3101,11.3101,9776.5261689695,0
+IEP.US,D,20051213,000000,11.1752,11.3101,11.1752,11.245,9479.8267375934,0
+IEP.US,D,20051214,000000,11.2243,11.2753,11.1404,11.1931,14811.459538399,0
+IEP.US,D,20051215,000000,11.2609,11.2958,11.1913,11.2592,5331.6328008054,0
+IEP.US,D,20051216,000000,11.2922,11.2922,11.1761,11.1878,10078.823702825,0
+IEP.US,D,20051219,000000,11.1404,11.4592,11.1404,11.4075,27249.323625788,0
+IEP.US,D,20051220,000000,11.2753,11.478,11.2753,11.478,13924.720105757,0
+IEP.US,D,20051221,000000,11.3931,11.5887,11.3931,11.5611,23102.249309496,0
+IEP.US,D,20051222,000000,11.5951,12.2881,11.5951,12.2068,95976.108137472,0
+IEP.US,D,20051223,000000,12.255,12.6141,12.255,12.5283,21030.951392342,0
+IEP.US,D,20051227,000000,12.4051,12.423,12.2024,12.255,23985.62988065,0
+IEP.US,D,20051228,000000,12.255,12.289,12.2193,12.289,18071.79442205,0
+IEP.US,D,20051229,000000,12.239,12.7301,12.239,12.5757,36435.809793492,0
+IEP.US,D,20051230,000000,12.5757,13.267,12.5757,13.0143,59250.316635578,0
+IEP.US,D,20060103,000000,13.0089,13.0143,12.7436,12.8392,25470.246658026,0
+IEP.US,D,20060104,000000,12.8321,12.8321,12.457,12.457,24286.807794009,0
+IEP.US,D,20060105,000000,12.3891,12.4033,12.3247,12.3854,11252.18598238,0
+IEP.US,D,20060106,000000,12.3167,12.5757,12.005,12.5757,33773.352254577,0
+IEP.US,D,20060109,000000,12.5239,13.0536,12.5239,12.9972,27542.664195676,0
+IEP.US,D,20060110,000000,12.9972,13.0536,12.8267,12.8267,12442.342569373,0
+IEP.US,D,20060111,000000,12.7436,12.7436,12.4899,12.7267,18661.834423315,0
+IEP.US,D,20060112,000000,12.6998,12.8231,12.6623,12.7633,17179.456886929,0
+IEP.US,D,20060113,000000,12.7097,12.8267,12.4899,12.8267,17775.094990673,0
+IEP.US,D,20060117,000000,12.8267,12.9302,12.7597,12.9044,13040.219914107,0
+IEP.US,D,20060118,000000,12.7267,12.7802,12.4265,12.4899,14811.459538399,0
+IEP.US,D,20060119,000000,12.4051,12.6605,12.4051,12.6578,24883.565518249,0
+IEP.US,D,20060120,000000,12.707,12.707,12.423,12.423,14221.419537133,0
+IEP.US,D,20060123,000000,12.3354,12.3354,12.239,12.3202,20144.2119597,0
+IEP.US,D,20060124,000000,12.1863,12.2694,11.8996,12.2694,52725.168386293,0
+IEP.US,D,20060125,000000,12.2024,12.3202,12.1023,12.2113,15410.45650363,0
+IEP.US,D,20060126,000000,12.1532,12.306,12.088,12.306,13040.219914107,0
+IEP.US,D,20060127,000000,12.3167,12.3247,12.1532,12.2024,19255.233286068,0
+IEP.US,D,20060130,000000,12.0353,12.1301,11.9872,12.0676,30799.640217841,0
+IEP.US,D,20060131,000000,12.2193,12.2193,11.5039,11.6745,43546.519562059,0
+IEP.US,D,20060201,000000,11.545,11.8352,11.545,11.7807,20144.2119597,0
+IEP.US,D,20060202,000000,11.7486,11.8487,11.5181,11.6155,154036.26818606,0
+IEP.US,D,20060203,000000,11.478,11.478,11.3217,11.4682,56877.840805064,0
+IEP.US,D,20060206,000000,12.239,12.8946,12.239,12.7954,189884.27721928,0
+IEP.US,D,20060207,000000,12.8454,12.9972,12.6605,12.7436,48880.391603857,0
+IEP.US,D,20060208,000000,12.9151,13.3644,12.8785,13.1045,82652.624237937,0
+IEP.US,D,20060209,000000,13.1652,13.8359,13.1151,13.6011,140408.24751168,0
+IEP.US,D,20060210,000000,13.6368,13.7065,13.4537,13.5706,46807.974066206,0
+IEP.US,D,20060213,000000,13.4868,13.6011,13.2769,13.3242,51241.671229412,0
+IEP.US,D,20060214,000000,13.3242,13.3242,13.1652,13.183,28431.642869309,0
+IEP.US,D,20060215,000000,13.2151,13.2429,13.0821,13.0821,12442.342569373,0
+IEP.US,D,20060216,000000,13.1151,13.1982,13.0973,13.1652,60428.157397116,0
+IEP.US,D,20060217,000000,13.1625,13.7394,13.1491,13.5037,69316.824512949,0
+IEP.US,D,20060221,000000,13.5037,13.5037,13.267,13.4537,33474.413582209,0
+IEP.US,D,20060222,000000,13.4197,13.5037,13.3179,13.4027,16300.554797759,0
+IEP.US,D,20060223,000000,13.4027,14.5835,13.384,14.5317,147217.77936688,0
+IEP.US,D,20060224,000000,14.4495,14.905,14.2075,14.4335,85617.379310708,0
+IEP.US,D,20060227,000000,14.4808,14.68,14.1798,14.4638,42364.200318538,0
+IEP.US,D,20060228,000000,14.5165,14.6853,14.4495,14.5461,17479.515179793,0
+IEP.US,D,20060301,000000,14.6291,14.772,14.4352,14.4495,21626.589496084,0
+IEP.US,D,20060302,000000,14.5004,15.1917,14.4495,15.1917,106940.55165244,0
+IEP.US,D,20060303,000000,15.1069,15.9903,14.772,14.9291,146334.39879573,0
+IEP.US,D,20060306,000000,14.8023,15.1891,14.6853,14.981,88576.536281,0
+IEP.US,D,20060307,000000,14.9318,15.4776,14.8532,15.006,47103.553877086,0
+IEP.US,D,20060308,000000,14.9551,14.9551,14.5165,14.905,31988.677184336,0
+IEP.US,D,20060309,000000,14.9015,14.9729,14.7344,14.7872,12737.922380252,0
+IEP.US,D,20060310,000000,14.7344,14.7344,14.2896,14.4638,27542.664195676,0
+IEP.US,D,20060313,000000,14.3808,14.6513,14.1361,14.5728,53035.303263619,0
+IEP.US,D,20060314,000000,14.5728,14.9497,14.5165,14.5165,55692.162700054,0
+IEP.US,D,20060315,000000,14.5317,15.1917,14.2324,14.8783,108716.26975871,0
+IEP.US,D,20060316,000000,14.8192,14.9202,14.7872,14.7872,6516.1912853187,0
+IEP.US,D,20060317,000000,14.7344,15.1069,14.5165,15.1069,66652.127733042,0
+IEP.US,D,20060320,000000,15.1069,15.1069,14.9435,15.056,9178.6488242341,0
+IEP.US,D,20060321,000000,15.022,15.583,14.8703,15.1917,81165.76821957,0
+IEP.US,D,20060322,000000,15.1069,15.5053,14.9551,14.9551,36435.809793492,0
+IEP.US,D,20060323,000000,14.8703,14.8703,14.6853,14.6853,10956.6061715,0
+IEP.US,D,20060324,000000,14.6184,14.6184,14.4156,14.4495,25470.246658026,0
+IEP.US,D,20060327,000000,14.5317,15.1917,14.4335,14.8372,98049.645295618,0
+IEP.US,D,20060328,000000,14.772,14.772,14.2656,14.3968,47103.553877086,0
+IEP.US,D,20060329,000000,14.3477,14.5647,14.2619,14.5004,41171.804490554,0
+IEP.US,D,20060330,000000,14.4495,15.022,14.3808,14.9551,50955.048382497,0
+IEP.US,D,20060331,000000,15.039,15.6401,14.9729,15.5615,167958.74905083,0
+IEP.US,D,20060403,000000,15.4776,15.4776,15.3079,15.3096,9776.5261689695,0
+IEP.US,D,20060404,000000,15.3936,15.6142,15.2748,15.4615,37327.027708116,0
+IEP.US,D,20060405,000000,15.4097,15.7732,15.1917,15.7714,35543.472258372,0
+IEP.US,D,20060406,000000,15.6875,15.7982,15.5615,15.7982,6516.1912853187,0
+IEP.US,D,20060407,000000,15.6142,16.0358,15.1917,15.917,200552.02130287,0
+IEP.US,D,20060410,000000,15.867,16.0698,15.8143,15.8634,31988.677184336,0
+IEP.US,D,20060411,000000,15.7831,15.7831,15.3936,15.3936,21926.647788949,0
+IEP.US,D,20060412,000000,15.3276,15.699,15.1676,15.1676,25470.246658026,0
+IEP.US,D,20060413,000000,15.0015,15.0015,14.5317,14.6005,29920.738128669,0
+IEP.US,D,20060417,000000,14.3477,14.8532,14.1959,14.4335,68141.222992402,0
+IEP.US,D,20060418,000000,14.4335,14.9649,14.0941,14.772,92131.331355035,0
+IEP.US,D,20060419,000000,14.4335,15.39,14.4335,15.1954,70206.922807078,0
+IEP.US,D,20060420,000000,15.1248,15.525,14.9497,15.291,27249.323625788,0
+IEP.US,D,20060421,000000,15.291,15.357,15.1069,15.1248,14811.459538399,0
+IEP.US,D,20060424,000000,15.039,15.1069,14.8532,14.8532,6516.1912853187,0
+IEP.US,D,20060425,000000,15.022,15.1891,14.772,15.022,19853.110630802,0
+IEP.US,D,20060426,000000,14.9372,14.9372,14.772,14.772,21926.647788949,0
+IEP.US,D,20060427,000000,14.6853,15.1917,14.6853,14.9729,26062.525900284,0
+IEP.US,D,20060428,000000,14.9551,15.357,14.8703,15.1739,24286.807794009,0
+IEP.US,D,20060501,000000,15.1248,15.3096,14.8372,15.006,37917.067709382,0
+IEP.US,D,20060502,000000,14.9551,15.265,14.6853,15.056,30506.299647951,0
+IEP.US,D,20060503,000000,14.9729,14.9729,14.6853,14.8229,9178.6488242341,0
+IEP.US,D,20060504,000000,14.7541,15.867,14.6853,15.6472,110500.94482895,0
+IEP.US,D,20060505,000000,15.5615,15.8268,15.357,15.5419,42654.182026939,0
+IEP.US,D,20060508,000000,15.4749,15.4749,15.2248,15.2748,10661.02636062,0
+IEP.US,D,20060509,000000,15.1917,16.0224,15.1917,15.867,57761.221376218,0
+IEP.US,D,20060510,000000,15.7831,16.0153,15.4454,15.4579,21331.009685204,0
+IEP.US,D,20060511,000000,15.3748,15.3748,15.022,15.0721,33474.413582209,0
+IEP.US,D,20060512,000000,15.1551,15.6598,15.0292,15.2748,82051.388031714,0
+IEP.US,D,20060515,000000,15.1917,15.2391,15.1417,15.1551,7699.6301493362,0
+IEP.US,D,20060516,000000,15.089,15.1774,14.7872,14.7872,14513.640486528,0
+IEP.US,D,20060517,000000,14.7022,14.7022,14.5165,14.6005,11555.603136731,0
+IEP.US,D,20060518,000000,14.6184,14.9095,14.5647,14.6853,13628.020674381,0
+IEP.US,D,20060519,000000,14.6005,15.1891,14.4335,14.8532,58943.540619739,0
+IEP.US,D,20060522,000000,14.772,14.772,14.3477,14.3521,8300.8663555589,0
+IEP.US,D,20060523,000000,14.2656,15.357,14.2459,14.772,91830.153441676,0
+IEP.US,D,20060524,000000,14.6853,14.6853,14.3477,14.3521,26356.986090667,0
+IEP.US,D,20060525,000000,14.2656,14.9729,14.2111,14.4638,53035.303263619,0
+IEP.US,D,20060526,000000,14.3968,14.3968,14.111,14.2111,19556.411199425,0
+IEP.US,D,20060530,000000,14.128,14.1798,13.8556,14.0941,41471.862783417,0
+IEP.US,D,20060531,000000,13.8404,14.5165,13.6724,14.0128,45912.277669597,0
+IEP.US,D,20060601,000000,13.9288,14.9015,13.9288,14.7022,80867.949167697,0
+IEP.US,D,20060602,000000,14.6184,15.022,14.5165,14.8935,69622.480908292,0
+IEP.US,D,20060605,000000,14.8532,15.022,14.3718,14.3718,25470.246658026,0
+IEP.US,D,20060606,000000,14.2861,14.3477,14.002,14.0092,34951.193016116,0
+IEP.US,D,20060607,000000,14.0092,14.3647,13.9895,14.0941,43546.519562059,0
+IEP.US,D,20060608,000000,14.0092,14.0092,13.1652,13.6038,56578.902132697,0
+IEP.US,D,20060609,000000,13.5197,13.5197,13.2107,13.234,17479.515179793,0
+IEP.US,D,20060612,000000,13.4787,13.5037,12.3702,12.4899,112266.58635077,0
+IEP.US,D,20060613,000000,12.4051,12.4051,11.8156,12.1532,93309.172116574,0
+IEP.US,D,20060614,000000,12.0676,12.5757,12.0676,12.3167,36141.349603108,0
+IEP.US,D,20060615,000000,12.4899,12.9972,12.4899,12.8267,75241.856176507,0
+IEP.US,D,20060616,000000,12.9972,13.142,12.942,13.0482,20144.2119597,0
+IEP.US,D,20060619,000000,12.9633,13.7475,12.9633,13.2473,83830.464999477,0
+IEP.US,D,20060620,000000,13.1151,13.1151,12.9151,12.916,7405.1699589515,0
+IEP.US,D,20060621,000000,12.8454,13.4197,12.8267,13.0875,40879.58354116,0
+IEP.US,D,20060622,000000,13.1491,13.1491,12.8347,12.9972,11555.603136731,0
+IEP.US,D,20060623,000000,12.8267,13.4197,12.8267,13.251,30218.557180542,0
+IEP.US,D,20060626,000000,13.1652,13.5037,13.0821,13.4197,21331.009685204,0
+IEP.US,D,20060627,000000,13.4993,14.0092,13.4197,13.5037,69316.824512949,0
+IEP.US,D,20060628,000000,13.5706,14.0172,13.4287,13.8342,43546.519562059,0
+IEP.US,D,20060629,000000,13.7493,14.0574,13.618,13.618,47103.553877086,0
+IEP.US,D,20060630,000000,13.5832,13.7734,13.4733,13.7734,29037.357557516,0
+IEP.US,D,20060703,000000,13.6886,14.772,13.6724,14.4335,76427.534281516,0
+IEP.US,D,20060705,000000,14.4335,14.7344,14.1798,14.6005,37917.067709382,0
+IEP.US,D,20060706,000000,14.6853,14.6853,14.1798,14.4808,42364.200318538,0
+IEP.US,D,20060707,000000,14.3968,14.3968,14.0092,14.1798,31403.115665055,0
+IEP.US,D,20060710,000000,14.0941,14.2111,14.0253,14.0253,10661.02636062,0
+IEP.US,D,20060711,000000,14.0092,14.0092,13.7547,13.7547,5624.9733706943,0
+IEP.US,D,20060712,000000,13.8404,14.2075,13.8404,14.0128,66062.087731778,0
+IEP.US,D,20060713,000000,14.0128,14.1798,13.7734,14.1611,32876.536237474,0
+IEP.US,D,20060714,000000,14.077,14.3388,13.8404,14.1798,52725.168386293,0
+IEP.US,D,20060717,000000,14.0941,14.5165,13.7823,14.3808,43840.979752443,0
+IEP.US,D,20060718,000000,14.295,14.6853,14.1798,14.5165,43840.979752443,0
+IEP.US,D,20060719,000000,14.4335,14.6005,14.3477,14.6005,14221.419537133,0
+IEP.US,D,20060720,000000,14.4335,14.7675,14.4335,14.5647,28737.299264651,0
+IEP.US,D,20060721,000000,14.5165,14.772,14.5165,14.6184,16588.297265169,0
+IEP.US,D,20060724,000000,14.5165,14.8532,14.4495,14.5317,35252.370929474,0
+IEP.US,D,20060725,000000,14.4495,14.8532,13.9253,14.6005,45617.817479214,0
+IEP.US,D,20060726,000000,14.5165,14.8532,14.3477,14.772,38214.886761253,0
+IEP.US,D,20060727,000000,14.6853,15.0863,14.5165,14.5317,50359.410278754,0
+IEP.US,D,20060728,000000,14.4495,14.9372,14.2619,14.8872,44433.2589947,0
+IEP.US,D,20060731,000000,14.9729,15.1659,14.6853,15.1069,38214.886761253,0
+IEP.US,D,20060801,000000,15.1069,15.1069,14.8872,14.989,35252.370929474,0
+IEP.US,D,20060802,000000,14.9372,15.1917,14.772,15.1784,41471.862783417,0
+IEP.US,D,20060803,000000,15.1069,15.6142,15.022,15.1917,68435.683182787,0
+IEP.US,D,20060804,000000,15.1069,15.5294,14.9372,15.357,48280.275018129,0
+IEP.US,D,20060807,000000,15.2748,15.2748,15.039,15.1203,10375.523134201,0
+IEP.US,D,20060808,000000,15.0336,15.6008,15.022,15.1917,80272.311063952,0
+IEP.US,D,20060809,000000,15.4454,15.6804,15.1917,15.6159,176847.41616665,0
+IEP.US,D,20060810,000000,15.6159,16.5413,15.6159,15.9956,114927.92426919,0
+IEP.US,D,20060811,000000,15.867,15.9518,15.291,15.357,93608.110788941,0
+IEP.US,D,20060814,000000,15.2748,15.5294,14.9372,15.4454,33773.352254577,0
+IEP.US,D,20060815,000000,15.3758,15.699,15.1891,15.1917,57176.779477432,0
+IEP.US,D,20060816,000000,15.1069,15.699,14.9765,15.5615,64291.967727982,0
+IEP.US,D,20060817,000000,15.4454,16.1983,15.4454,15.8187,95976.108137472,0
+IEP.US,D,20060818,000000,15.7339,16.2046,15.3748,15.6526,71679.223759001,0
+IEP.US,D,20060821,000000,15.5695,16.2046,15.4955,16.0501,57176.779477432,0
+IEP.US,D,20060822,000000,15.9688,16.2046,15.7831,15.9778,17179.456886929,0
+IEP.US,D,20060823,000000,15.892,15.9518,15.6312,15.7732,23703.485515718,0
+IEP.US,D,20060824,000000,15.6902,15.7831,15.6142,15.7456,29037.357557516,0
+IEP.US,D,20060825,000000,15.7151,15.8545,15.4615,15.5794,37327.027708116,0
+IEP.US,D,20060828,000000,15.4955,15.9778,15.3936,15.9778,39988.365626536,0
+IEP.US,D,20060829,000000,15.892,16.0653,15.8321,15.9518,9479.8267375934,0
+IEP.US,D,20060830,000000,16.0358,16.2716,15.9518,16.2519,54208.665543174,0
+IEP.US,D,20060831,000000,16.2046,16.8611,16.1197,16.3046,82350.326704082,0
+IEP.US,D,20060901,000000,16.3904,16.6128,16.2877,16.586,28737.299264651,0
+IEP.US,D,20060905,000000,16.586,16.7092,16.1492,16.2877,34663.450548706,0
+IEP.US,D,20060906,000000,16.3734,16.8798,16.2046,16.6173,41471.862783417,0
+IEP.US,D,20060907,000000,16.6271,16.6896,16.4654,16.5378,31696.456234943,0
+IEP.US,D,20060908,000000,16.7092,17.0486,16.6271,16.644,55984.383649448,0
+IEP.US,D,20060911,000000,16.644,17.0486,16.2877,16.7771,68141.222992402,0
+IEP.US,D,20060912,000000,16.6914,17.3872,16.5413,17.3024,49767.131036498,0
+IEP.US,D,20060913,000000,17.196,18.3143,17.1344,18.0606,101912.33600599,0
+IEP.US,D,20060914,000000,18.1454,18.3982,17.9767,18.0606,27542.664195676,0
+IEP.US,D,20060915,000000,18.0606,18.0606,17.7319,17.7319,31115.373197644,0
+IEP.US,D,20060918,000000,17.7221,17.7221,17.3228,17.3872,34362.272635346,0
+IEP.US,D,20060919,000000,17.3024,17.8909,17.1844,17.5533,45023.298995967,0
+IEP.US,D,20060920,000000,17.6319,17.9767,17.3872,17.4666,65466.449628033,0
+IEP.US,D,20060921,000000,17.3193,17.3872,17.1344,17.155,26955.983055899,0
+IEP.US,D,20060922,000000,17.07,17.3872,16.8798,16.9361,49767.131036498,0
+IEP.US,D,20060925,000000,17.02,17.02,16.8753,16.8753,7699.6301493362,0
+IEP.US,D,20060926,000000,16.7914,16.8012,16.7914,16.8012,4448.2522296514,0
+IEP.US,D,20060927,000000,16.7173,16.7495,16.4725,16.4805,29325.100024926,0
+IEP.US,D,20060928,000000,16.4725,17.3872,16.4725,17.2433,88867.637609897,0
+IEP.US,D,20060929,000000,17.3228,18.2285,17.3228,17.8587,49468.19236413,0
+IEP.US,D,20061002,000000,18.0267,18.65,18.0267,18.3643,53319.686869542,0
+IEP.US,D,20061003,000000,18.4839,18.6492,18.3643,18.6304,33773.352254577,0
+IEP.US,D,20061004,000000,18.65,19.2654,18.65,19.2405,76427.534281516,0
+IEP.US,D,20061005,000000,19.2762,19.9665,19.2762,19.9505,82051.388031714,0
+IEP.US,D,20061006,000000,19.9478,20.6435,19.8335,20.6435,111679.90521099,0
+IEP.US,D,20061009,000000,20.5918,20.5918,19.3646,19.9844,203212.23960079,0
+IEP.US,D,20061010,000000,19.8156,20.171,19.7478,20.0926,60135.936447723,0
+IEP.US,D,20061011,000000,20.1595,20.4051,20.0862,20.0862,41471.862783417,0
+IEP.US,D,20061012,000000,20.0184,20.1193,19.9184,19.9184,24286.807794009,0
+IEP.US,D,20061013,000000,19.8335,20.5793,19.8023,20.256,75241.856176507,0
+IEP.US,D,20061016,000000,20.171,21.2009,20.171,20.8115,85013.903863494,0
+IEP.US,D,20061017,000000,21.2679,21.2679,21.0143,21.0884,65766.507920896,0
+IEP.US,D,20061018,000000,21.0143,21.4358,21.0143,21.3019,65766.507920896,0
+IEP.US,D,20061019,000000,21.2161,21.6886,21.2161,21.2965,57466.761185833,0
+IEP.US,D,20061020,000000,21.209,21.4358,20.9285,21.0991,33181.07301232,0
+IEP.US,D,20061023,000000,21.0143,21.6734,20.7945,21.1232,64575.231713409,0
+IEP.US,D,20061024,000000,21.1232,21.4358,21.017,21.0991,42364.200318538,0
+IEP.US,D,20061025,000000,20.7588,20.9285,20.7588,20.85,11853.422188602,0
+IEP.US,D,20061026,000000,20.7632,20.9285,20.7588,20.8463,11555.603136731,0
+IEP.US,D,20061027,000000,20.8043,20.9767,20.6811,20.7588,14513.640486528,0
+IEP.US,D,20061030,000000,20.6767,21.2679,20.5275,21.2518,22515.568169717,0
+IEP.US,D,20061031,000000,21.4358,21.6422,21.1322,21.1322,41171.804490554,0
+IEP.US,D,20061101,000000,21.1322,21.3921,20.8955,21.3358,39106.104675878,0
+IEP.US,D,20061102,000000,21.4331,21.4331,21.2009,21.3028,28145.020022396,0
+IEP.US,D,20061103,000000,21.4028,21.4331,20.9285,21.0312,11252.18598238,0
+IEP.US,D,20061106,000000,20.9669,21.0143,20.8463,20.9231,24286.807794009,0
+IEP.US,D,20061107,000000,20.6767,20.6918,20.0184,20.5883,52435.186677892,0
+IEP.US,D,20061108,000000,20.5883,20.8463,20.256,20.7588,78199.893526302,0
+IEP.US,D,20061109,000000,20.5918,21.2269,20.5918,20.7588,77610.973145534,0
+IEP.US,D,20061110,000000,20.7588,20.8463,20.5079,20.7999,35543.472258372,0
+IEP.US,D,20061113,000000,20.9285,21.6859,20.9285,21.6047,121150.77498462,0
+IEP.US,D,20061114,000000,21.6886,22.5684,21.5851,22.4487,120566.33308583,0
+IEP.US,D,20061115,000000,22.4254,22.8381,22.3673,22.7194,81165.76821957,0
+IEP.US,D,20061116,000000,22.7157,23.4616,22.7122,23.1105,111679.90521099,0
+IEP.US,D,20061117,000000,23.0274,23.6617,23.0274,23.499,44732.197667068,0
+IEP.US,D,20061120,000000,23.6258,24.1135,23.3141,23.5294,80272.311063952,0
+IEP.US,D,20061121,000000,23.5294,24.6387,23.2936,23.6419,122046.47138123,0
+IEP.US,D,20061122,000000,23.5258,24.1376,23.5258,24.0251,46509.035393838,0
+IEP.US,D,20061124,000000,23.9653,24.2716,23.9653,24.2671,12442.342569373,0
+IEP.US,D,20061127,000000,24.2671,25.3077,24.2671,24.8977,84426.103103219,0
+IEP.US,D,20061128,000000,24.9004,26.0731,24.8977,25.8918,111981.08312435,0
+IEP.US,D,20061129,000000,25.9767,26.8814,25.9767,26.7715,123228.79062476,0
+IEP.US,D,20061130,000000,26.685,27.1726,26.3848,27.1235,89759.975145017,0
+IEP.US,D,20061201,000000,27.0395,27.3798,26.5501,27.1414,178033.09427166,0
+IEP.US,D,20061204,000000,27.0904,27.7951,27.0075,27.7818,111981.08312435,0
+IEP.US,D,20061205,000000,27.7818,27.7818,27.3976,27.6406,37327.027708116,0
+IEP.US,D,20061206,000000,27.3423,27.3423,25.4461,26.1964,347773.15953124,0
+IEP.US,D,20061207,000000,25.9096,27.2486,25.8239,26.416,186630.6600586,0
+IEP.US,D,20061208,000000,26.4991,27.0904,26.416,26.8037,95090.488325326,0
+IEP.US,D,20061211,000000,26.8037,27.1619,26.7046,27.0075,49767.131036498,0
+IEP.US,D,20061212,000000,26.8368,27.0368,26.6733,26.7019,47684.636914385,0
+IEP.US,D,20061213,000000,26.2481,26.3625,25.9123,25.9767,63690.731521759,0
+IEP.US,D,20061214,000000,26.0605,26.1463,24.6039,24.7288,120859.67365573,0
+IEP.US,D,20061215,000000,24.6262,26.1606,24.4762,25.9435,69913.582237189,0
+IEP.US,D,20061218,000000,25.9597,27.1726,25.9597,26.8368,74056.178071498,0
+IEP.US,D,20061219,000000,26.8528,27.5746,26.5251,27.4548,50359.410278754,0
+IEP.US,D,20061220,000000,27.2592,28.607,27.0904,28.273,68435.683182787,0
+IEP.US,D,20061221,000000,28.0506,28.2569,27.4298,27.9782,55397.702509671,0
+IEP.US,D,20061222,000000,28.1051,28.1051,27.2772,27.5942,36141.349603108,0
+IEP.US,D,20061226,000000,27.3423,27.6522,27.0075,27.3942,32289.855097696,0
+IEP.US,D,20061227,000000,27.3101,29.0321,27.3101,28.7276,79681.151442193,0
+IEP.US,D,20061228,000000,28.8134,29.6985,28.0595,29.292,59539.178723484,0
+IEP.US,D,20061229,000000,28.7794,29.6448,28.607,28.9402,66652.127733042,0
+IEP.US,D,20070103,000000,29.3697,29.928,29.201,29.4278,116412.54104657,0
+IEP.US,D,20070104,000000,29.4198,30.2478,29.3938,29.7743,76129.715229644,0
+IEP.US,D,20070105,000000,29.8601,29.8744,28.9358,29.4707,84131.642912835,0
+IEP.US,D,20070108,000000,29.4627,30.0254,29.151,29.343,50069.428570352,0
+IEP.US,D,20070109,000000,29.1403,30.3826,29.1403,30.0048,36435.809793492,0
+IEP.US,D,20070110,000000,30.379,31.8179,30.3165,31.4285,75241.856176507,0
+IEP.US,D,20070111,000000,31.8179,33.6399,31.8179,33.3372,160556.93795336,0
+IEP.US,D,20070112,000000,33.7579,34.9404,33.6721,34.5483,100723.29903949,0
+IEP.US,D,20070116,000000,34.886,35.0574,33.8999,34.3929,138938.18580074,0
+IEP.US,D,20070117,000000,34.475,37.6056,34.475,37.6056,143080.78163505,0
+IEP.US,D,20070118,000000,37.6056,39.6545,34.5519,34.5519,353402.61138391,0
+IEP.US,D,20070119,000000,33.8766,34.0946,33.2015,33.7579,135677.8509171,0
+IEP.US,D,20070122,000000,33.7534,34.518,33.4301,33.9472,91525.616666828,0
+IEP.US,D,20070123,000000,34.1151,35.5478,34.1151,35.2272,75534.0771259,0
+IEP.US,D,20070124,000000,35.1592,37.9843,34.9431,37.1162,98646.403019858,0
+IEP.US,D,20070125,000000,37.6413,38.3147,35.8622,36.2177,114927.92426919,0
+IEP.US,D,20070126,000000,36.3034,36.8714,35.8818,36.4392,69622.480908292,0
+IEP.US,D,20070129,000000,37.05,37.05,34.8243,36.0837,127376.98456154,0
+IEP.US,D,20070130,000000,36.2052,36.7947,35.203,35.5156,95683.887188079,0
+IEP.US,D,20070131,000000,35.5638,36.4722,35.2673,36.3757,61019.317018878,0
+IEP.US,D,20070201,000000,36.6267,37.0831,36.4597,36.5579,69913.582237189,0
+IEP.US,D,20070202,000000,36.3918,36.4453,35.2762,35.7764,66355.428301666,0
+IEP.US,D,20070205,000000,35.6675,36.1211,34.9895,34.9932,40879.58354116,0
+IEP.US,D,20070206,000000,34.5001,36.1211,34.5001,35.9524,109316.38634444,0
+IEP.US,D,20070207,000000,36.1177,36.6321,36.0935,36.1211,54208.665543174,0
+IEP.US,D,20070208,000000,36.289,37.4707,35.596,36.7947,100723.29903949,0
+IEP.US,D,20070209,000000,37.4707,37.6146,36.7124,36.9634,78502.191060158,0
+IEP.US,D,20070212,000000,37.3019,38.1477,36.8652,37.0429,81209.433418904,0
+IEP.US,D,20070213,000000,37.3019,38.1298,36.5651,37.6207,91236.754578924,0
+IEP.US,D,20070214,000000,37.5386,38.5711,37.3734,37.6718,93353.956936404,0
+IEP.US,D,20070215,000000,37.6413,38.3147,37.6413,38.1433,88576.536281,0
+IEP.US,D,20070216,000000,37.9736,38.8068,37.9736,38.4826,80571.249736321,0
+IEP.US,D,20070220,000000,38.5711,39.6608,38.5711,39.6491,114927.92426919,0
+IEP.US,D,20070221,000000,39.9832,40.3583,39.9529,40.0547,70206.922807078,0
+IEP.US,D,20070222,000000,40.3432,41.1978,39.6643,40.4798,79982.329355551,0
+IEP.US,D,20070223,000000,40.4798,41.79,40.2548,41.6801,100431.0780901,0
+IEP.US,D,20070226,000000,42.3385,43.0306,41.7704,42.7038,136261.17319538,0
+IEP.US,D,20070227,000000,42.0803,42.0803,39.7484,40.3762,156714.40041192,0
+IEP.US,D,20070228,000000,40.5557,41.1005,34.7707,35.8684,353993.77100568,0
+IEP.US,D,20070301,000000,35.1932,37.4895,33.2515,37.4707,276235.00795471,0
+IEP.US,D,20070302,000000,37.4707,40.1181,37.4707,39.7161,170922.38450309,0
+IEP.US,D,20070305,000000,39.7511,41.8597,37.3109,38.0692,199365.22357737,0
+IEP.US,D,20070306,000000,38.9917,41.2728,38.8221,40.6807,118778.29915411,0
+IEP.US,D,20070307,000000,40.5146,41.1747,39.3276,40.3717,65766.507920896,0
+IEP.US,D,20070308,000000,40.511,43.5746,40.511,41.84,156110.92496471,0
+IEP.US,D,20070309,000000,42.3724,43.2075,40.3905,42.1652,109897.46938175,0
+IEP.US,D,20070312,000000,43.2075,44.2238,42.3679,43.4389,152557.24951116,0
+IEP.US,D,20070313,000000,43.5129,44.0166,41.7659,42.2117,106940.55165244,0
+IEP.US,D,20070314,000000,41.8597,43.2075,41.4658,42.877,80571.249736321,0
+IEP.US,D,20070315,000000,42.3867,43.3111,41.8597,42.0642,75534.0771259,0
+IEP.US,D,20070316,000000,42.0642,43.2075,42.0642,43.2075,61618.313984109,0
+IEP.US,D,20070319,000000,43.2075,43.4541,41.9034,42.2965,56578.902132697,0
+IEP.US,D,20070320,000000,42.2144,42.9708,41.8481,42.1322,51542.849142772,0
+IEP.US,D,20070321,000000,41.8276,42.5332,40.7495,42.5332,133895.41508784,0
+IEP.US,D,20070322,000000,42.1937,42.877,41.8597,41.9196,75534.0771259,0
+IEP.US,D,20070323,000000,41.8597,42.1911,41.4783,41.5846,30799.640217841,0
+IEP.US,D,20070326,000000,41.3506,42.518,41.3506,42.2009,53914.205352789,0
+IEP.US,D,20070327,000000,42.4492,42.6671,41.7374,41.9731,23985.62988065,0
+IEP.US,D,20070328,000000,41.7704,41.7704,39.2463,39.4911,173878.1826119,0
+IEP.US,D,20070329,000000,39.9207,40.9344,39.7161,40.2395,67543.345647666,0
+IEP.US,D,20070330,000000,40.0823,40.5941,40.0823,40.1913,27844.961729532,0
+IEP.US,D,20070402,000000,40.0823,40.2395,37.6413,37.8083,120859.67365573,0
+IEP.US,D,20070403,000000,38.4523,39.8028,38.4167,39.5822,60428.157397116,0
+IEP.US,D,20070404,000000,38.9917,39.5589,38.6846,38.9231,38499.270367176,0
+IEP.US,D,20070405,000000,38.9231,39.4946,38.9231,39.358,28145.020022396,0
+IEP.US,D,20070409,000000,39.1596,39.4946,39.1596,39.3276,23102.249309496,0
+IEP.US,D,20070410,000000,39.2294,39.2294,38.5291,38.5291,25172.427606155,0
+IEP.US,D,20070411,000000,38.5676,40.0913,36.9634,39.2615,140117.14618278,0
+IEP.US,D,20070412,000000,39.1596,39.1596,37.5841,37.6502,138043.60902462,0
+IEP.US,D,20070413,000000,37.5717,37.7709,34.6823,36.1177,199061.80642301,0
+IEP.US,D,20070416,000000,35.4102,36.1015,34.1339,35.7791,164110.61340689,0
+IEP.US,D,20070417,000000,35.5147,35.7487,34.3946,35.5147,89463.275713641,0
+IEP.US,D,20070418,000000,35.5147,37.2868,35.5147,36.5267,67543.345647666,0
+IEP.US,D,20070419,000000,36.4597,36.5267,35.1833,36.1211,71088.064137241,0
+IEP.US,D,20070420,000000,36.1177,37.2313,36.1177,36.3757,47684.636914385,0
+IEP.US,D,20070423,000000,37.1,37.435,36.0354,36.4427,126784.70531929,0
+IEP.US,D,20070424,000000,36.5097,36.7124,35.9362,36.038,36141.349603108,0
+IEP.US,D,20070425,000000,35.9524,37.6056,35.9524,37.2198,69316.824512949,0
+IEP.US,D,20070426,000000,37.468,37.4958,36.7947,36.7947,40582.884109784,0
+IEP.US,D,20070427,000000,36.7598,37.8923,36.5419,36.6321,42364.200318538,0
+IEP.US,D,20070430,000000,33.7579,33.7579,30.2309,30.2505,942048.68513181,0
+IEP.US,D,20070501,000000,29.4546,30.3665,28.6954,30.204,360208.78437764,0
+IEP.US,D,20070502,000000,30.3826,30.6702,29.8601,29.9619,184258.18422809,0
+IEP.US,D,20070503,000000,29.944,30.3826,29.7101,30.1289,100723.29903949,0
+IEP.US,D,20070504,000000,29.8601,30.6131,29.8601,30.1799,156994.30553586,0
+IEP.US,D,20070507,000000,31.0569,31.0569,29.8119,30.313,151669.39045803,0
+IEP.US,D,20070508,000000,30.3826,30.3826,29.151,29.6235,129747.22115106,0
+IEP.US,D,20070509,000000,29.9619,30.5237,29.117,30.3826,239942.50958468,0
+IEP.US,D,20070510,000000,30.045,30.045,29.2304,29.5216,142194.04220241,0
+IEP.US,D,20070511,000000,29.3859,29.6056,28.8965,29.6056,81760.286702817,0
+IEP.US,D,20070514,000000,29.5216,30.1263,29.3859,29.5787,141887.26618657,0
+IEP.US,D,20070515,000000,29.5109,29.9575,28.6964,29.5386,151081.58969775,0
+IEP.US,D,20070516,000000,29.4546,30.0289,29.3992,29.7699,82051.388031714,0
+IEP.US,D,20070517,000000,29.8655,29.944,29.1572,29.1572,192538.89741472,0
+IEP.US,D,20070518,000000,29.201,29.4421,28.6954,29.4376,79681.151442193,0
+IEP.US,D,20070521,000000,29.4171,29.4806,29.0455,29.0455,18661.834423315,0
+IEP.US,D,20070522,000000,29.1161,29.9459,29.0723,29.7743,53319.686869542,0
+IEP.US,D,20070523,000000,29.8512,29.9413,29.5698,29.5922,23703.485515718,0
+IEP.US,D,20070524,000000,29.7743,29.7743,28.5248,28.5847,55984.383649448,0
+IEP.US,D,20070525,000000,28.5248,29.4376,28.4819,28.6839,52135.128385028,0
+IEP.US,D,20070529,000000,28.5749,29.5412,28.5373,29.5324,81760.286702817,0
+IEP.US,D,20070530,000000,29.5324,29.6949,29.2715,29.5172,33474.413582209,0
+IEP.US,D,20070531,000000,29.5412,31.5616,29.5412,31.5116,323188.53268536,0
+IEP.US,D,20070601,000000,31.4947,31.951,30.8453,31.4124,125007.86759251,0
+IEP.US,D,20070604,000000,31.4124,32.2386,30.5033,32.0913,205579.11732883,0
+IEP.US,D,20070605,000000,32.0189,32.4914,31.5616,31.5643,173878.1826119,0
+IEP.US,D,20070606,000000,31.7322,31.9894,31.0908,31.8018,59832.519293372,0
+IEP.US,D,20070607,000000,31.742,31.742,30.3826,31.4044,121150.77498462,0
+IEP.US,D,20070608,000000,31.3946,31.8858,31.2927,31.3946,161145.85833412,0
+IEP.US,D,20070611,000000,31.3946,32.2386,31.1445,31.149,113754.56198963,0
+IEP.US,D,20070612,000000,31.3115,31.667,31.3115,31.3946,101313.33904076,0
+IEP.US,D,20070613,000000,31.5313,31.9019,30.9757,31.8519,179809.93199844,0
+IEP.US,D,20070614,000000,31.9019,32.8111,31.4991,32.6986,120566.33308583,0
+IEP.US,D,20070615,000000,32.7487,32.8825,31.2294,32.4574,141887.26618657,0
+IEP.US,D,20070618,000000,32.5753,32.7959,31.7822,32.4914,112266.58635077,0
+IEP.US,D,20070619,000000,32.3842,32.3842,31.7322,31.8269,68141.222992402,0
+IEP.US,D,20070620,000000,31.9019,32.4164,31.2776,32.2494,90348.895525786,0
+IEP.US,D,20070621,000000,32.6441,32.6441,31.7152,32.0957,108424.04880933,0
+IEP.US,D,20070622,000000,32.2627,33.4211,32.2582,32.9647,209431.73145474,0
+IEP.US,D,20070625,000000,32.8111,32.9353,32.1206,32.6548,123822.1894875,0
+IEP.US,D,20070626,000000,32.7799,34.2473,32.2708,34.2473,149010.2917806,0
+IEP.US,D,20070627,000000,34.518,34.518,32.3404,34.1982,258012.06476573,0
+IEP.US,D,20070628,000000,34.1982,34.9404,33.8464,34.7188,100120.94321277,0
+IEP.US,D,20070629,000000,34.8708,35.0664,32.6263,34.3464,259196.62325024,0
+IEP.US,D,20070702,000000,33.9275,34.518,33.3719,34.4287,142786.32144468,0
+IEP.US,D,20070703,000000,34.3992,34.6555,34.3313,34.4652,40879.58354116,0
+IEP.US,D,20070705,000000,34.3491,34.4894,34.0169,34.2902,122934.33043436,0
+IEP.US,D,20070706,000000,34.4339,35.1324,34.2134,34.743,172104.70374662,0
+IEP.US,D,20070709,000000,34.6367,35.8622,33.9803,35.295,215356.7631183,0
+IEP.US,D,20070710,000000,35.295,35.4281,34.9475,35.1011,108123.99051646,0
+IEP.US,D,20070711,000000,34.7368,35.4219,34.7368,34.9895,61618.313984109,0
+IEP.US,D,20070712,000000,35.1592,35.5773,34.7913,34.9431,110500.94482895,0
+IEP.US,D,20070713,000000,34.9726,35.5567,34.9726,34.9895,89759.975145017,0
+IEP.US,D,20070716,000000,35.0743,35.3076,32.8477,32.9808,154036.26818606,0
+IEP.US,D,20070717,000000,32.6441,32.6441,31.3437,32.3735,303629.88224494,0
+IEP.US,D,20070718,000000,32.4092,33.2219,32.3654,32.7316,80571.249736321,0
+IEP.US,D,20070719,000000,32.8291,34.3491,32.8291,34.2214,128265.96323517,0
+IEP.US,D,20070720,000000,34.2304,34.2304,32.1403,33.3837,120566.33308583,0
+IEP.US,D,20070723,000000,33.0818,33.2185,32.0913,32.1877,81760.286702817,0
+IEP.US,D,20070724,000000,32.0707,32.0707,30.2129,30.6354,160851.39814374,0
+IEP.US,D,20070725,000000,30.6354,31.5464,29.2251,31.1409,173878.1826119,0
+IEP.US,D,20070726,000000,30.8381,30.8381,28.4418,29.7378,232541.8181077,0
+IEP.US,D,20070727,000000,29.5386,30.8873,29.5324,30.3826,169144.42715583,0
+IEP.US,D,20070730,000000,30.5514,31.9278,30.2986,31.726,142786.32144468,0
+IEP.US,D,20070731,000000,32.0162,32.1619,31.1776,31.8394,108424.04880933,0
+IEP.US,D,20070801,000000,31.7322,31.7822,29.0321,31.4419,213572.08804805,0
+IEP.US,D,20070802,000000,31.3946,31.3946,30.2995,30.4192,118778.29915411,0
+IEP.US,D,20070803,000000,30.3665,31.5795,30.045,30.9757,103981.39468215,0
+IEP.US,D,20070806,000000,31.2257,31.2257,30.0335,30.5934,81165.76821957,0
+IEP.US,D,20070807,000000,30.5934,31.5714,30.045,30.5514,141005.00523592,0
+IEP.US,D,20070808,000000,30.5514,30.7184,29.2839,29.4546,122346.52967409,0
+IEP.US,D,20070809,000000,29.251,34.2652,28.8134,33.6399,796264.0199995,0
+IEP.US,D,20070810,000000,32.9139,37.3019,31.8269,36.289,707101.92219921,0
+IEP.US,D,20070813,000000,36.6267,39.8028,35.4459,37.9111,511887.13179963,0
+IEP.US,D,20070814,000000,37.6413,38.8185,37.4744,37.4868,303338.78091605,0
+IEP.US,D,20070815,000000,37.4707,39.1596,36.4597,37.2198,530542.24849997,0
+IEP.US,D,20070816,000000,36.9634,37.8083,35.1815,35.2602,276970.59862041,0
+IEP.US,D,20070817,000000,35.463,36.8982,35.463,35.6611,265717.29301754,0
+IEP.US,D,20070820,000000,35.9863,36.7947,35.1485,36.1408,263339.21908454,0
+IEP.US,D,20070821,000000,35.9524,38.0101,35.4102,37.7485,130930.66001507,0
+IEP.US,D,20070822,000000,38.1477,41.0317,38.1477,40.511,306892.45636959,0
+IEP.US,D,20070823,000000,40.9344,40.9952,39.2222,39.3615,123528.84891761,0
+IEP.US,D,20070824,000000,39.2919,41.3471,39.2919,40.7459,140408.24751168,0
+IEP.US,D,20070827,000000,40.8299,40.8505,39.2982,40.4485,86498.520640869,0
+IEP.US,D,20070828,000000,40.2395,40.2395,39.5366,39.6188,38214.886761253,0
+IEP.US,D,20070829,000000,39.4946,40.6924,39.1749,40.4405,134184.27717576,0
+IEP.US,D,20070830,000000,40.1725,40.1725,38.3434,38.5559,143080.78163505,0
+IEP.US,D,20070831,000000,39.1596,40.0868,38.8068,39.8162,92422.432683933,0
+IEP.US,D,20070904,000000,39.7161,40.6459,39.0839,40.2886,132705.25850085,0
+IEP.US,D,20070905,000000,40.511,40.511,39.3401,40.0019,74646.218072763,0
+IEP.US,D,20070906,000000,39.5822,40.3298,38.5711,39.9832,85313.962156357,0
+IEP.US,D,20070907,000000,39.7484,39.8234,38.2933,39.4142,61316.016450254,0
+IEP.US,D,20070910,000000,39.6643,39.6643,37.8968,37.9021,64291.967727982,0
+IEP.US,D,20070911,000000,38.4826,39.2678,38.3049,38.3049,100431.0780901,0
+IEP.US,D,20070912,000000,38.4826,38.756,36.7455,37.6413,132112.9792586,0
+IEP.US,D,20070913,000000,37.5573,38.2424,36.3757,37.7574,111981.08312435,0
+IEP.US,D,20070914,000000,37.4707,37.7235,36.7124,37.7235,47399.133687966,0
+IEP.US,D,20070917,000000,37.6431,37.7637,36.9098,37.502,47399.133687966,0
+IEP.US,D,20070918,000000,37.3019,38.6837,37.134,37.3716,65766.507920896,0
+IEP.US,D,20070919,000000,37.3842,38.8845,37.3716,38.3988,37917.067709382,0
+IEP.US,D,20070920,000000,38.648,38.648,36.5589,37.0607,45318.878806846,0
+IEP.US,D,20070921,000000,37.3019,37.9111,35.4459,37.0563,48580.333310992,0
+IEP.US,D,20070924,000000,37.0563,37.1983,36.2221,36.2221,62795.035125152,0
+IEP.US,D,20070925,000000,36.2971,37.435,36.2052,37.3842,145150.95993171,0
+IEP.US,D,20070926,000000,37.6369,38.5434,37.3064,38.5434,60428.157397116,0
+IEP.US,D,20070927,000000,38.648,40.5083,38.648,39.935,156110.92496471,0
+IEP.US,D,20070928,000000,40.0019,40.3664,38.4826,39.4259,95683.887188079,0
+IEP.US,D,20071001,000000,39.4946,40.4735,39.4946,39.9725,48880.391603857,0
+IEP.US,D,20071002,000000,40.1725,40.4735,39.8028,39.8028,63690.731521759,0
+IEP.US,D,20071003,000000,39.9207,40.9058,39.9207,40.052,69011.168117607,0
+IEP.US,D,20071004,000000,40.1351,40.5557,39.4946,40.1725,60428.157397116,0
+IEP.US,D,20071005,000000,39.8313,41.6801,39.6866,40.0019,161440.31852451,0
+IEP.US,D,20071008,000000,40.4056,42.1937,40.3726,41.2728,318449.17912682,0
+IEP.US,D,20071009,000000,41.8597,42.1178,41.2899,41.7052,110197.5276746,0
+IEP.US,D,20071010,000000,41.7052,42.3652,40.5352,42.1858,85013.903863494,0
+IEP.US,D,20071011,000000,42.5332,43.1441,41.8642,42.694,142486.26315181,0
+IEP.US,D,20071012,000000,42.9574,43.5522,42.7038,43.1333,57176.779477432,0
+IEP.US,D,20071015,000000,43.5129,44.1891,42.7717,43.3487,150191.49140361,0
+IEP.US,D,20071016,000000,44.1355,44.1355,42.1518,42.1518,112564.40540265,0
+IEP.US,D,20071017,000000,42.3679,43.4585,41.5631,42.6261,63098.452279502,0
+IEP.US,D,20071018,000000,42.3679,43.3075,41.8597,43.2548,34362.272635346,0
+IEP.US,D,20071019,000000,43.4585,43.5353,42.7341,42.7368,44433.2589947,0
+IEP.US,D,20071022,000000,42.9029,43.3817,41.9446,42.2652,93309.172116574,0
+IEP.US,D,20071023,000000,42.326,44.1454,42.326,43.7174,122934.33043436,0
+IEP.US,D,20071024,000000,43.8175,43.8175,42.4019,42.7717,71679.223759001,0
+IEP.US,D,20071025,000000,42.2795,43.1281,42.2795,42.9752,39397.206004776,0
+IEP.US,D,20071026,000000,43.2968,44.2543,43.1486,43.9632,54504.245354055,0
+IEP.US,D,20071029,000000,43.7174,44.3552,43.5175,43.5175,50069.428570352,0
+IEP.US,D,20071030,000000,43.705,44.7366,43.4816,43.6961,42064.142025673,0
+IEP.US,D,20071031,000000,43.8818,44.6517,43.7631,44.0587,37030.328276741,0
+IEP.US,D,20071101,000000,44.5615,44.5615,43.1896,43.8889,63397.390951871,0
+IEP.US,D,20071102,000000,44.0166,44.2695,43.2503,43.8443,49767.131036498,0
+IEP.US,D,20071105,000000,39.7072,43.9666,39.7072,43.412,35552.429222339,0
+IEP.US,D,20071106,000000,43.839,45.1483,43.4477,44.2962,84131.642912835,0
+IEP.US,D,20071107,000000,44.4803,44.5615,42.7573,43.5049,100263.13501573,0
+IEP.US,D,20071108,000000,43.5094,43.8791,41.9053,43.1039,73469.49693172,0
+IEP.US,D,20071109,000000,42.6011,43.5862,42.4662,42.9485,22515.568169717,0
+IEP.US,D,20071112,000000,42.7038,43.5522,42.6591,42.7886,35252.370929474,0
+IEP.US,D,20071113,000000,42.6323,44.3873,42.6323,43.4915,37802.866418814,0
+IEP.US,D,20071114,000000,43.2075,44.1274,41.8749,42.1357,52725.168386293,0
+IEP.US,D,20071115,000000,41.8812,43.8354,41.1952,42.9405,89160.978179785,0
+IEP.US,D,20071116,000000,42.877,43.9632,42.7038,43.1744,50955.048382497,0
+IEP.US,D,20071119,000000,45.6673,45.6673,42.5332,43.0209,39397.206004776,0
+IEP.US,D,20071120,000000,43.8818,43.8818,41.4462,41.5257,48358.648452832,0
+IEP.US,D,20071121,000000,41.2069,41.2069,38.7185,39.5312,138043.60902462,0
+IEP.US,D,20071123,000000,39.5312,41.3434,38.1298,40.2548,95976.108137472,0
+IEP.US,D,20071126,000000,40.511,41.9446,40.4146,41.3926,56877.840805064,0
+IEP.US,D,20071127,000000,40.963,41.5963,40.068,40.9487,54208.665543174,0
+IEP.US,D,20071128,000000,41.8159,41.9196,39.3276,40.8505,82701.88753975,0
+IEP.US,D,20071129,000000,41.2846,41.9321,39.2472,40.3226,148121.31310697,0
+IEP.US,D,20071130,000000,40.2672,41.1747,38.9194,40.5941,127376.98456154,0
+IEP.US,D,20071203,000000,40.5941,40.5941,39.0918,39.742,75534.0771259,0
+IEP.US,D,20071204,000000,39.9207,40.5619,38.4826,39.701,86498.520640869,0
+IEP.US,D,20071205,000000,39.4661,41.5784,39.2267,40.8299,104131.42382858,0
+IEP.US,D,20071206,000000,41.7704,43.5746,40.1511,43.4541,118928.32830054,0
+IEP.US,D,20071207,000000,43.4585,44.0667,42.1322,42.518,95317.771285966,0
+IEP.US,D,20071210,000000,42.4492,43.8273,40.9987,43.73,82944.845187331,0
+IEP.US,D,20071211,000000,43.1441,45.3993,42.3304,42.9574,125377.34235611,0
+IEP.US,D,20071212,000000,43.3879,43.9854,41.2435,42.6261,64041.172736932,0
+IEP.US,D,20071213,000000,42.2232,42.3652,40.9272,41.6838,55397.702509671,0
+IEP.US,D,20071214,000000,41.7168,41.9115,41.2997,41.3471,20440.911391076,0
+IEP.US,D,20071217,000000,41.1827,46.1415,40.5977,43.905,382428.77273647,0
+IEP.US,D,20071218,000000,44.6517,45.9799,42.8941,43.4541,90058.913817384,0
+IEP.US,D,20071219,000000,43.9962,45.5771,43.8497,45.235,114046.78293902,0
+IEP.US,D,20071220,000000,45.5753,45.5753,43.8273,45.1688,75836.374659755,0
+IEP.US,D,20071221,000000,45.3993,45.7477,43.5799,44.3758,125895.72664565,0
+IEP.US,D,20071224,000000,43.9962,44.2275,43.0601,43.2075,22219.988358837,0
+IEP.US,D,20071226,000000,43.2075,43.2075,42.3947,42.6591,31115.373197644,0
+IEP.US,D,20071227,000000,42.5332,43.6746,41.8597,43.0682,53914.205352789,0
+IEP.US,D,20071228,000000,43.2075,44.1311,43.2075,43.9158,51241.671229412,0
+IEP.US,D,20071231,000000,44.3114,45.0635,42.877,43.7872,38007.756969538,0
+IEP.US,D,20080102,000000,43.5522,45.5646,43.5522,44.0936,71981.521292856,0
+IEP.US,D,20080103,000000,44.5615,45.5753,44.4803,44.6838,37030.328276741,0
+IEP.US,D,20080104,000000,44.3462,45.3144,43.9158,45.085,61019.317018878,0
+IEP.US,D,20080107,000000,44.9965,45.5297,43.5522,43.8175,69011.168117607,0
+IEP.US,D,20080108,000000,44.3873,45.6003,44.0507,44.7812,60428.157397116,0
+IEP.US,D,20080109,000000,45.235,45.5753,44.4035,44.6651,40582.884109784,0
+IEP.US,D,20080110,000000,44.5615,45.0884,43.3879,44.4803,33474.413582209,0
+IEP.US,D,20080111,000000,44.3114,44.5749,42.2697,42.4929,46206.737859983,0
+IEP.US,D,20080114,000000,43.002,43.1333,42.1937,42.835,27844.961729532,0
+IEP.US,D,20080115,000000,42.4993,42.4993,39.4946,40.8817,101446.57387975,0
+IEP.US,D,20080116,000000,40.3432,41.3506,38.7774,41.0193,113158.92388588,0
+IEP.US,D,20080117,000000,41.0193,41.138,39.3106,40.2886,90058.913817384,0
+IEP.US,D,20080118,000000,40.511,40.805,32.6798,35.3959,851363.90345729,0
+IEP.US,D,20080122,000000,34.174,38.8845,34.0276,38.5523,270458.88581709,0
+IEP.US,D,20080123,000000,38.3147,38.8221,36.1211,38.6604,190474.31722054,0
+IEP.US,D,20080124,000000,38.8221,39.0981,37.9656,38.8221,143961.92296522,0
+IEP.US,D,20080125,000000,38.9917,39.2812,37.5386,37.8378,75241.856176507,0
+IEP.US,D,20080128,000000,37.9771,38.7774,36.7634,38.3451,57436.531432448,0
+IEP.US,D,20080129,000000,38.9561,39.0194,37.5762,38.2657,48880.391603857,0
+IEP.US,D,20080130,000000,38.1477,39.1266,37.5573,38.6426,76730.951435867,0
+IEP.US,D,20080131,000000,38.4826,38.9757,37.6718,38.5523,50660.588192114,0
+IEP.US,D,20080201,000000,38.4228,38.7257,37.8753,38.4523,46092.536569416,0
+IEP.US,D,20080204,000000,41.3631,41.3631,37.502,37.9146,71088.064137241,0
+IEP.US,D,20080205,000000,37.6413,37.6771,34.484,34.6671,164110.61340689,0
+IEP.US,D,20080206,000000,35.6139,36.0158,34.0543,35.4522,138043.60902462,0
+IEP.US,D,20080207,000000,34.9404,36.8491,34.6697,36.3435,111084.26710725,0
+IEP.US,D,20080208,000000,36.4597,37.3341,35.9176,36.5579,84131.642912835,0
+IEP.US,D,20080211,000000,36.8714,37.6056,36.5356,36.5356,18661.834423315,0
+IEP.US,D,20080212,000000,37.1403,37.1403,35.0743,35.0851,53914.205352789,0
+IEP.US,D,20080213,000000,35.1048,35.9845,34.4929,35.2762,329701.36510919,0
+IEP.US,D,20080214,000000,35.061,36.2873,34.6465,35.4736,83242.664239202,0
+IEP.US,D,20080215,000000,35.8684,37.6485,35.621,35.621,81457.989168962,0
+IEP.US,D,20080219,000000,36.1211,36.6508,35.4969,35.4969,46509.035393838,0
+IEP.US,D,20080220,000000,35.7827,36.2158,34.901,35.4075,56287.800803799,0
+IEP.US,D,20080221,000000,35.6139,36.19,33.8641,33.8641,71395.959773574,0
+IEP.US,D,20080222,000000,33.9901,34.7466,33.4211,33.9705,59832.519293372,0
+IEP.US,D,20080225,000000,34.9627,35.1083,34.0946,34.1625,61060.74297722,0
+IEP.US,D,20080226,000000,34.534,35.4459,34.2652,34.3018,55692.162700054,0
+IEP.US,D,20080227,000000,34.2652,35.6013,33.8856,34.1803,51839.548574147,0
+IEP.US,D,20080228,000000,34.3268,35.4022,33.9275,33.9275,140408.24751168,0
+IEP.US,D,20080229,000000,34.0678,34.8493,32.7128,32.7128,74646.218072763,0
+IEP.US,D,20080303,000000,32.5798,33.5855,32.0707,32.3082,63986.311332639,0
+IEP.US,D,20080304,000000,32.0707,34.3929,31.9019,32.9469,87537.528460934,0
+IEP.US,D,20080305,000000,33.2515,34.518,33.1871,33.3327,82652.624237937,0
+IEP.US,D,20080306,000000,33.4211,33.9275,31.9743,31.9743,86200.701588998,0
+IEP.US,D,20080307,000000,31.9706,32.3082,30.3844,30.3916,98350.823208977,0
+IEP.US,D,20080310,000000,29.9619,31.2776,27.938,27.938,149567.86278748,0
+IEP.US,D,20080311,000000,29.2251,29.3992,27.8362,29.201,126186.82797455,0
+IEP.US,D,20080312,000000,29.167,30.9757,29.1063,29.1858,84131.642912835,0
+IEP.US,D,20080313,000000,28.9973,31.2624,28.9973,30.6354,170030.04696798,0
+IEP.US,D,20080314,000000,30.3584,31.6705,28.6883,28.9456,125607.98417824,0
+IEP.US,D,20080317,000000,28.9294,28.9294,27.8005,28.0184,99533.1424525,0
+IEP.US,D,20080318,000000,28.0184,29.4376,27.9576,28.465,47103.553877086,0
+IEP.US,D,20080319,000000,28.5847,28.9705,27.3191,27.3191,78502.191060158,0
+IEP.US,D,20080320,000000,27.0234,28.0872,26.7537,26.7537,101912.33600599,0
+IEP.US,D,20080324,000000,26.8368,28.156,26.8368,27.3789,150894.61307496,0
+IEP.US,D,20080325,000000,27.6808,28.8286,27.6236,27.8505,47399.133687966,0
+IEP.US,D,20080326,000000,27.6835,28.6106,27.6496,27.6987,65174.22867864,0
+IEP.US,D,20080327,000000,28.0184,28.6758,27.6808,27.7014,111084.26710725,0
+IEP.US,D,20080328,000000,28.0184,28.6267,27.4575,27.5298,81165.76821957,0
+IEP.US,D,20080331,000000,27.6808,28.4418,27.5977,27.8505,68724.545270692,0
+IEP.US,D,20080401,000000,27.8845,29.5735,27.8845,28.4436,60135.936447723,0
+IEP.US,D,20080402,000000,28.6758,29.4546,28.6106,28.7633,87385.260073511,0
+IEP.US,D,20080403,000000,28.8598,29.3697,28.7437,28.8813,32876.536237474,0
+IEP.US,D,20080404,000000,29.2349,34.0946,28.6641,28.7116,28145.020022396,0
+IEP.US,D,20080407,000000,29.0286,29.201,28.6954,28.7437,29037.357557516,0
+IEP.US,D,20080408,000000,28.8813,29.3528,28.0184,28.0184,67543.345647666,0
+IEP.US,D,20080409,000000,28.1372,29.3394,27.5138,27.8425,78502.191060158,0
+IEP.US,D,20080410,000000,28.2435,28.6106,28.0184,28.0506,33181.07301232,0
+IEP.US,D,20080411,000000,28.3561,28.4892,27.5138,27.6639,43840.979752443,0
+IEP.US,D,20080414,000000,27.5138,28.5793,27.5138,27.6808,35804.343833885,0
+IEP.US,D,20080415,000000,27.8505,28.2569,27.6558,27.6558,35867.042581647,0
+IEP.US,D,20080416,000000,27.6558,28.1176,27.5164,27.5504,14707.334832293,0
+IEP.US,D,20080417,000000,27.5977,28.541,27.4486,28.1882,65036.515357663,0
+IEP.US,D,20080418,000000,28.2542,28.5248,27.5138,27.5183,32876.536237474,0
+IEP.US,D,20080421,000000,27.4468,28.6607,27.4468,28.0184,41471.862783417,0
+IEP.US,D,20080422,000000,28.1051,28.5535,27.462,27.5138,70520.41654589,0
+IEP.US,D,20080423,000000,27.3602,27.9014,27.3602,27.4298,16734.967550112,0
+IEP.US,D,20080424,000000,27.9345,28.0228,27.4298,27.5567,40366.797354104,0
+IEP.US,D,20080425,000000,27.5567,28.013,27.3789,27.462,60693.507454612,0
+IEP.US,D,20080428,000000,27.3423,28.2364,27.2772,27.2772,47144.979835429,0
+IEP.US,D,20080429,000000,27.3405,28.3266,27.3405,28.0015,49169.253691762,0
+IEP.US,D,20080430,000000,28.2962,31.4214,28.1059,28.7044,139033.35354288,0
+IEP.US,D,20080501,000000,28.8642,34.0249,28.8642,31.5098,297485.40496422,0
+IEP.US,D,20080502,000000,31.9019,33.9839,31.9019,32.3038,81642.726550762,0
+IEP.US,D,20080505,000000,32.4914,32.9808,32.0707,32.0707,40088.011850659,0
+IEP.US,D,20080506,000000,31.9921,33.7105,31.9921,32.4127,67327.258891985,0
+IEP.US,D,20080507,000000,32.745,33.5935,31.1918,31.2606,108690.51848731,0
+IEP.US,D,20080508,000000,31.5313,31.9546,31.2927,31.667,38922.486914574,0
+IEP.US,D,20080509,000000,31.3946,32.0841,31.149,31.5777,37544.234084295,0
+IEP.US,D,20080512,000000,31.7983,32.4414,31.6616,31.7661,46688.17467316,0
+IEP.US,D,20080513,000000,31.7322,31.9019,31.2659,31.4615,54385.565581504,0
+IEP.US,D,20080514,000000,31.3625,31.6268,30.3826,30.9784,33840.529484322,0
+IEP.US,D,20080515,000000,31.3508,31.492,30.7184,31.1445,34416.014419143,0
+IEP.US,D,20080516,000000,31.2123,31.4321,30.9819,31.2257,23703.485515718,0
+IEP.US,D,20080519,000000,31.1776,31.6867,30.7184,31.4615,23135.837924369,0
+IEP.US,D,20080520,000000,31.9019,31.9019,31.0569,31.1409,40336.567600717,0
+IEP.US,D,20080521,000000,31.1409,31.3142,30.6702,30.7711,31983.079081858,0
+IEP.US,D,20080522,000000,30.7738,30.9721,30.3165,30.7256,17209.686640315,0
+IEP.US,D,20080523,000000,30.7184,30.7756,30.3826,30.4791,31115.373197644,0
+IEP.US,D,20080527,000000,30.4791,30.6863,30.1799,30.4585,33773.352254577,0
+IEP.US,D,20080528,000000,30.4585,30.8641,30.3826,30.5514,32138.706330768,0
+IEP.US,D,20080529,000000,30.4674,30.7033,29.9932,30.5237,41927.548325191,0
+IEP.US,D,20080530,000000,30.4487,30.7801,30.1558,30.7184,21478.799590645,0
+IEP.US,D,20080602,000000,31.1409,31.1409,29.8967,30.2236,52721.809524807,0
+IEP.US,D,20080603,000000,30.3951,31.6616,29.4171,29.4171,165849.38403682,0
+IEP.US,D,20080604,000000,29.3992,29.7913,28.4436,28.4819,65851.599078574,0
+IEP.US,D,20080605,000000,28.6927,29.3331,28.557,28.7195,51267.422500814,0
+IEP.US,D,20080606,000000,28.8642,29.0215,27.9845,28.1882,44185.822865137,0
+IEP.US,D,20080609,000000,28.1882,28.4623,27.7487,27.8505,20562.950025113,0
+IEP.US,D,20080610,000000,27.3423,27.7693,27.0431,27.5138,51486.868117984,0
+IEP.US,D,20080611,000000,27.7666,27.7666,25.0755,26.8225,40277.227714442,0
+IEP.US,D,20080612,000000,27.0075,27.412,26.4428,26.4428,28091.278238599,0
+IEP.US,D,20080613,000000,26.4991,26.8341,26.4465,26.7144,21371.316023052,0
+IEP.US,D,20080616,000000,26.6331,27.6236,26.5528,26.8037,31490.446063724,0
+IEP.US,D,20080617,000000,26.6706,26.8368,26.3643,26.4742,39485.65602394,0
+IEP.US,D,20080618,000000,25.322,26.7376,25.322,25.6855,77651.279483381,0
+IEP.US,D,20080619,000000,25.8239,25.8239,25.3515,25.7319,39330.02877503,0
+IEP.US,D,20080620,000000,25.4872,25.6552,25.2675,25.2675,191376.73134013,0
+IEP.US,D,20080623,000000,25.3362,25.8239,25.3362,25.4872,59756.38509966,0
+IEP.US,D,20080624,000000,24.9799,25.924,24.7432,25.6552,95955.954968549,0
+IEP.US,D,20080625,000000,25.6212,25.9364,25.514,25.74,27646.788901783,0
+IEP.US,D,20080626,000000,25.7908,25.8087,24.4288,24.7288,74023.709077121,0
+IEP.US,D,20080627,000000,24.4762,24.5949,23.2418,23.6312,55387.625925209,0
+IEP.US,D,20080630,000000,23.6312,24.3689,23.0114,23.7428,92607.170065732,0
+IEP.US,D,20080701,000000,23.6312,23.9707,22.7086,22.8711,58521.443692839,0
+IEP.US,D,20080702,000000,22.7934,22.855,21.945,22.1611,80078.616718187,0
+IEP.US,D,20080703,000000,22.279,22.279,20.6231,20.9455,52638.957608119,0
+IEP.US,D,20080707,000000,20.7588,21.7047,20.7588,21.4002,75289.999857825,0
+IEP.US,D,20080708,000000,21.3019,21.6503,21.0527,21.0991,72793.246152282,0
+IEP.US,D,20080709,000000,21.0991,21.2599,20.8348,20.866,62678.594593593,0
+IEP.US,D,20080710,000000,20.85,20.9027,19.8567,20.205,53692.520494629,0
+IEP.US,D,20080711,000000,19.9184,20.0835,19.2047,19.8353,49698.834186256,0
+IEP.US,D,20080714,000000,19.6468,20.0112,19.496,19.496,59092.450145676,0
+IEP.US,D,20080715,000000,19.2458,20.0872,17.3925,19.4994,76453.285552918,0
+IEP.US,D,20080716,000000,19.4137,20.389,19.2405,20.1372,87993.214002709,0
+IEP.US,D,20080717,000000,20.2514,20.5435,20.0862,20.2819,34313.009333533,0
+IEP.US,D,20080718,000000,20.0862,20.3623,20.0862,20.1372,17157.064477014,0
+IEP.US,D,20080721,000000,20.256,20.9285,20.2514,20.4954,31500.522648186,0
+IEP.US,D,20080722,000000,20.423,20.5329,20.256,20.5329,13425.369364648,0
+IEP.US,D,20080723,000000,20.256,20.807,20.2363,20.2363,32245.070277866,0
+IEP.US,D,20080724,000000,20.6408,20.6615,20.0041,20.1193,47377.860898547,0
+IEP.US,D,20080725,000000,20.2211,20.6526,20.2104,20.256,21608.675568153,0
+IEP.US,D,20080728,000000,20.8463,21.0813,19.9871,19.9871,23331.771511127,0
+IEP.US,D,20080729,000000,20.0023,20.5383,19.9184,20.0408,51833.950471669,0
+IEP.US,D,20080730,000000,20.256,20.6445,20.0872,20.5918,27870.713000934,0
+IEP.US,D,20080731,000000,20.8463,23.2757,20.6088,22.0789,108490.10641857,0
+IEP.US,D,20080801,000000,22.279,22.5174,21.3965,21.8582,11043.936570169,0
+IEP.US,D,20080804,000000,21.7744,21.7798,21.4358,21.6047,16615.168157067,0
+IEP.US,D,20080805,000000,21.6886,23.0909,21.6832,22.1486,65207.817293512,0
+IEP.US,D,20080806,000000,22.1968,23.0274,22.1968,22.5032,36792.968731639,0
+IEP.US,D,20080807,000000,22.5174,23.2373,22.2825,23.0409,40558.252458878,0
+IEP.US,D,20080808,000000,22.9908,23.6919,22.9908,23.2936,21535.900235929,0
+IEP.US,D,20080811,000000,23.2373,23.3686,22.622,22.622,28160.694709335,0
+IEP.US,D,20080812,000000,22.4487,22.4487,21.3519,21.3884,39691.66619516,0
+IEP.US,D,20080813,000000,21.1858,21.2134,20.2595,20.3559,162649.50865993,0
+IEP.US,D,20080814,000000,19.8255,19.8925,19.4102,19.6638,413571.01682601,0
+IEP.US,D,20080815,000000,19.9184,21.6734,19.6816,21.4189,33776.711116065,0
+IEP.US,D,20080818,000000,21.2063,22.9337,21.2063,22.8113,23035.07207975,0
+IEP.US,D,20080819,000000,22.8863,22.8863,21.6503,21.8744,13142.105379222,0
+IEP.US,D,20080820,000000,21.635,22.3156,21.6002,21.8423,34152.903602639,0
+IEP.US,D,20080821,000000,21.5216,21.5216,20.9285,20.9285,19785.933401056,0
+IEP.US,D,20080822,000000,20.8624,21.7449,20.8624,21.46,82504.834332497,0
+IEP.US,D,20080825,000000,21.9333,21.9333,20.6526,20.9973,13589.953577526,0
+IEP.US,D,20080826,000000,20.9285,21.167,20.473,20.6767,16792.068195397,0
+IEP.US,D,20080827,000000,20.5587,20.6445,20.3997,20.5025,37383.008732904,0
+IEP.US,D,20080828,000000,20.4302,20.49,20.331,20.49,21634.426839556,0
+IEP.US,D,20080829,000000,20.2077,20.6088,19.579,20.5954,32289.855097696,0
+IEP.US,D,20080902,000000,20.7588,20.7588,19.9916,20.0862,12146.762758492,0
+IEP.US,D,20080903,000000,19.9665,19.9665,19.044,19.1039,14463.257564218,0
+IEP.US,D,20080904,000000,19.1735,19.2762,17.9649,18.3348,39850.652305558,0
+IEP.US,D,20080905,000000,18.2285,18.2285,17.5533,17.9784,20665.955110724,0
+IEP.US,D,20080908,000000,18.2464,18.8752,18.2464,18.8466,16821.178328287,0
+IEP.US,D,20080909,000000,18.9367,18.9367,17.7899,18.4276,42511.990223978,0
+IEP.US,D,20080910,000000,18.5304,20.2211,18.5304,20.0408,63211.533949574,0
+IEP.US,D,20080911,000000,19.9184,19.9184,18.1142,18.475,74464.83955245,0
+IEP.US,D,20080912,000000,18.2285,18.8752,18.2187,18.6018,23326.173408647,0
+IEP.US,D,20080915,000000,18.0873,18.2285,17.3872,17.8088,29989.034978911,0
+IEP.US,D,20080916,000000,17.5533,18.2285,17.1576,17.3586,91511.061600385,0
+IEP.US,D,20080917,000000,17.4684,17.4998,15.9982,16.5575,195687.2702488,0
+IEP.US,D,20080918,000000,16.8798,16.8798,14.5165,15.1614,126220.41658941,0
+IEP.US,D,20080919,000000,15.1962,16.3984,15.1917,16.0358,55692.162700054,0
+IEP.US,D,20080922,000000,15.867,15.9688,14.8872,15.089,136416.8004443,0
+IEP.US,D,20080923,000000,14.6675,14.6675,13.1589,13.4706,188493.70856354,0
+IEP.US,D,20080924,000000,13.3331,13.5037,12.6114,12.9633,43433.437891988,0
+IEP.US,D,20080925,000000,12.8321,13.1652,12.3202,13.1589,92642.997921596,0
+IEP.US,D,20080926,000000,12.8267,14.8532,12.4899,14.3477,165514.61750858,0
+IEP.US,D,20080929,000000,14.5165,14.5165,12.1228,14.4335,117338.46719655,0
+IEP.US,D,20080930,000000,14.8408,14.8408,13.9475,14.5317,126271.91913222,0
+IEP.US,D,20081001,000000,14.1798,14.1798,12.7865,12.9196,33351.255327676,0
+IEP.US,D,20081002,000000,13.251,13.251,12.4935,12.6257,65806.814258743,0
+IEP.US,D,20081003,000000,12.6257,12.6453,11.3413,11.4404,56435.590709239,0
+IEP.US,D,20081006,000000,11.6468,11.6468,10.2954,10.4652,99895.899493125,0
+IEP.US,D,20081007,000000,10.4652,10.6508,8.50645,9.03074,149623.84381228,0
+IEP.US,D,20081008,000000,8.945,9.36833,7.76602,8.10087,132935.90032298,0
+IEP.US,D,20081009,000000,8.27209,8.5913,8.10087,8.27977,102507.97410973,0
+IEP.US,D,20081010,000000,8.11829,8.44921,7.0991,8.0178,136964.29486672,0
+IEP.US,D,20081013,000000,8.82532,10.8153,8.82532,10.4687,153388.00791901,0
+IEP.US,D,20081014,000000,10.9645,11.3101,10.1258,10.1258,129311.68877821,0
+IEP.US,D,20081015,000000,9.95784,9.95784,9.03074,9.28442,50526.233732622,0
+IEP.US,D,20081016,000000,9.79165,12.1193,9.62108,10.6179,168844.36886298,0
+IEP.US,D,20081017,000000,11.0243,11.2243,10.1258,10.4107,74394.303461216,0
+IEP.US,D,20081020,000000,10.3017,11.3101,10.107,11.1404,137199.41517084,0
+IEP.US,D,20081021,000000,11.243,12.1497,11.1851,11.1851,78602.956904776,0
+IEP.US,D,20081022,000000,11.478,12.3559,8.945,9.18525,121500.09657929,0
+IEP.US,D,20081023,000000,9.28442,9.30315,7.67939,7.67939,220155.45656312,0
+IEP.US,D,20081024,000000,7.42984,7.54586,7.11251,7.25728,110975.66391916,0
+IEP.US,D,20081027,000000,7.42583,7.71074,7.17288,7.65303,137896.9387397,0
+IEP.US,D,20081028,000000,8.0178,8.84228,7.91251,8.77797,86139.122461731,0
+IEP.US,D,20081029,000000,8.43893,9.74523,8.27209,9.55414,131858.82540606,0
+IEP.US,D,20081030,000000,10.1114,10.1258,9.10129,9.60235,112934.99978673,0
+IEP.US,D,20081031,000000,9.64432,10.3713,9.36481,10.3713,66542.404924458,0
+IEP.US,D,20081103,000000,10.4652,10.9564,10.3713,10.9564,54290.397839365,0
+IEP.US,D,20081104,000000,11.5083,11.7834,11.1404,11.5181,83511.373158185,0
+IEP.US,D,20081105,000000,11.8156,12.306,11.6959,11.9754,93390.904412764,0
+IEP.US,D,20081106,000000,11.9505,12.9151,11.7486,12.2461,139985.03096428,0
+IEP.US,D,20081107,000000,12.7865,12.7865,11.3101,11.8111,49203.96192713,0
+IEP.US,D,20081110,000000,11.8629,11.8629,11.2753,11.2753,24172.606503441,0
+IEP.US,D,20081111,000000,11.1404,11.1404,9.80686,9.80686,54243.373778543,0
+IEP.US,D,20081112,000000,9.1138,9.1138,8.43893,8.77797,60050.845290046,0
+IEP.US,D,20081113,000000,8.62614,9.95958,8.44152,9.27636,91902.9287739,0
+IEP.US,D,20081114,000000,9.31743,10.066,8.77797,9.02538,59183.139405833,0
+IEP.US,D,20081117,000000,9.1138,9.35767,8.43035,8.43893,118924.96943905,0
+IEP.US,D,20081118,000000,8.43893,9.56749,8.43893,8.75296,66920.836652024,0
+IEP.US,D,20081119,000000,9.03074,9.11024,8.43893,8.70295,38287.662093478,0
+IEP.US,D,20081120,000000,8.44581,8.61899,6.84499,7.00469,174741.41001414,0
+IEP.US,D,20081121,000000,7.00469,8.62614,6.73495,8.43893,423171.76257716,0
+IEP.US,D,20081124,000000,8.60738,10.641,8.30049,8.43893,143404.35195833,0
+IEP.US,D,20081125,000000,8.44152,10.224,6.86991,10.224,207370.51012205,0
+IEP.US,D,20081126,000000,9.53717,9.92481,8.43893,9.79165,126408.5128327,0
+IEP.US,D,20081128,000000,9.87388,11.545,9.78452,11.545,63997.507537597,0
+IEP.US,D,20081201,000000,11.3413,13.886,10.9394,12.1532,371073.58166848,0
+IEP.US,D,20081202,000000,11.8156,13.4197,11.8156,13.251,153546.99402941,0
+IEP.US,D,20081203,000000,13.183,14.295,13.1652,14.1682,213280.98671915,0
+IEP.US,D,20081204,000000,14.2619,15.1676,14.2619,14.7462,144045.89450241,0
+IEP.US,D,20081205,000000,15.3623,16.9808,14.5603,16.5985,211963.19339565,0
+IEP.US,D,20081208,000000,15.9206,17.4533,15.9206,16.8798,131761.41842293,0
+IEP.US,D,20081209,000000,17.1156,18.2115,13.8065,13.8342,169068.29296213,0
+IEP.US,D,20081210,000000,13.4197,13.7958,11.3592,11.9166,221417.26886183,0
+IEP.US,D,20081211,000000,11.9505,12.1372,10.1258,10.2954,101551.81820635,0
+IEP.US,D,20081212,000000,10.0445,10.1972,9.46837,10.0096,76120.758265679,0
+IEP.US,D,20081215,000000,10.0257,12.5034,10.0257,11.3298,140912.07673477,0
+IEP.US,D,20081216,000000,11.3298,12.9606,11.3298,11.5789,114763.34005631,0
+IEP.US,D,20081217,000000,11.5789,11.8156,10.8358,11.278,84636.591756423,0
+IEP.US,D,20081218,000000,10.7188,11.7397,10.1793,10.4652,62296.804004539,0
+IEP.US,D,20081219,000000,10.5446,10.7009,9.79165,10.249,107460.05556247,0
+IEP.US,D,20081222,000000,10.1258,10.249,9.46837,9.65597,52606.488613743,0
+IEP.US,D,20081223,000000,9.87388,10.0606,8.99858,9.23259,378507.86176032,0
+IEP.US,D,20081224,000000,9.23617,9.42108,9.1138,9.28442,25653.864419332,0
+IEP.US,D,20081226,000000,9.28442,9.45048,8.91284,9.04681,43099.790984251,0
+IEP.US,D,20081229,000000,8.97894,9.04681,8.50645,8.79316,113961.69178134,0
+IEP.US,D,20081230,000000,8.43035,9.28442,8.43035,8.94946,86067.466750002,0
+IEP.US,D,20081231,000000,8.76725,9.13881,8.76725,8.92803,54552.389035372,0
+IEP.US,D,20090102,000000,9.30315,10.8099,8.945,10.7679,76461.122896388,0
+IEP.US,D,20090105,000000,10.7519,12.8231,10.5392,12.8231,106545.32561744,0
+IEP.US,D,20090106,000000,13.3644,14.5165,13.0563,13.6421,173724.79460399,0
+IEP.US,D,20090107,000000,13.5037,13.5706,12.0353,12.5614,180795.1980347,0
+IEP.US,D,20090108,000000,12.4899,12.4899,11.9872,12.0371,25156.752919214,0
+IEP.US,D,20090109,000000,12.4051,12.4051,11.8397,12.113,33022.086901923,0
+IEP.US,D,20090112,000000,12.4873,12.4873,10.8894,10.9206,53377.907135321,0
+IEP.US,D,20090113,000000,10.8018,11.3931,10.0498,11.2243,102894.24318077,0
+IEP.US,D,20090114,000000,11.2243,11.3842,10.684,10.8939,35918.545124452,0
+IEP.US,D,20090115,000000,10.8018,11.9683,10.6339,11.8487,95512.585252228,0
+IEP.US,D,20090116,000000,12.0676,12.74,12.0676,12.4935,36519.781330675,0
+IEP.US,D,20090120,000000,12.1711,12.9302,12.1532,12.8347,67649.709594764,0
+IEP.US,D,20090121,000000,13.1491,13.1652,12.6051,12.6998,72383.465050834,0
+IEP.US,D,20090122,000000,12.6927,13.3054,12.4998,13.0143,60974.532199047,0
+IEP.US,D,20090123,000000,12.7436,12.8267,12.5757,12.7766,12295.672284427,0
+IEP.US,D,20090126,000000,12.7766,12.9972,12.7766,12.7954,25063.824418065,0
+IEP.US,D,20090127,000000,12.5479,13.4411,12.4899,12.5132,28399.173874933,0
+IEP.US,D,20090128,000000,12.4051,12.4051,11.0761,11.5951,255252.20024368,0
+IEP.US,D,20090129,000000,11.5951,11.6468,10.5831,11.0564,57317.851659897,0
+IEP.US,D,20090130,000000,11.2243,11.6799,11.0689,11.511,16348.698479076,0
+IEP.US,D,20090202,000000,11.1404,12.7248,10.843,12.1863,101252.87953399,0
+IEP.US,D,20090203,000000,12.4051,12.5757,11.3011,12.3202,39734.211773999,0
+IEP.US,D,20090204,000000,12.2497,13.1652,12.1532,12.1532,33562.863601374,0
+IEP.US,D,20090205,000000,12.239,13.2571,11.9068,12.8079,69774.749295715,0
+IEP.US,D,20090206,000000,12.9151,13.8359,12.9151,13.5234,77598.65732008,0
+IEP.US,D,20090209,000000,13.3519,14.1798,13.3385,13.9422,34012.95104067,0
+IEP.US,D,20090210,000000,14.0092,14.3129,12.3854,12.5578,89915.602393927,0
+IEP.US,D,20090211,000000,12.5078,13.8671,11.9872,12.071,82875.428716593,0
+IEP.US,D,20090212,000000,12.1532,12.239,11.2243,11.2243,31941.653123515,0
+IEP.US,D,20090213,000000,11.3931,11.9335,11.2243,11.7397,41602.858381422,0
+IEP.US,D,20090217,000000,11.8156,11.9683,10.9206,11.8156,53646.616054303,0
+IEP.US,D,20090218,000000,11.8996,13.267,10.4804,10.4804,116701.40313447,0
+IEP.US,D,20090219,000000,10.8018,11.5181,10.3437,10.5947,84353.327770996,0
+IEP.US,D,20090220,000000,10.1972,10.6179,8.96554,8.9834,192339.60496648,0
+IEP.US,D,20090223,000000,8.60381,9.37547,8.60381,8.7092,61598.160815185,0
+IEP.US,D,20090224,000000,8.60738,10.2463,8.47501,10.0569,150099.68252298,0
+IEP.US,D,20090225,000000,10.1222,10.3811,8.945,10.141,121379.17756575,0
+IEP.US,D,20090226,000000,10.141,10.5143,9.01378,9.45502,57589.919440366,0
+IEP.US,D,20090227,000000,9.03074,9.86049,8.86193,9.38085,102023.17843507,0
+IEP.US,D,20090302,000000,9.53717,9.53717,8.23851,8.43893,133368.07383434,0
+IEP.US,D,20090303,000000,8.52253,8.91642,7.63624,7.72432,127219.11807163,0
+IEP.US,D,20090304,000000,7.72432,8.75743,7.63624,8.38901,81044.849206026,0
+IEP.US,D,20090305,000000,8.16813,8.80924,7.66188,7.69708,132997.47945025,0
+IEP.US,D,20090306,000000,7.59999,8.16222,7.48084,7.59534,132167.84066289,0
+IEP.US,D,20090309,000000,7.59301,7.96645,6.88563,7.21182,143074.06391209,0
+IEP.US,D,20090310,000000,7.61133,8.46555,7.20047,8.11578,250297.87954995,0
+IEP.US,D,20090311,000000,8.37525,8.65829,8.11578,8.1349,100606.85850793,0
+IEP.US,D,20090312,000000,8.12169,8.82085,7.71949,8.77797,131727.82980805,0
+IEP.US,D,20090313,000000,8.98965,9.39067,8.86818,8.97,33303.111646358,0
+IEP.US,D,20090316,000000,8.86193,9.01109,8.86193,8.92803,20739.850063444,0
+IEP.US,D,20090317,000000,8.77797,9.01645,8.64222,8.85389,31417.670731499,0
+IEP.US,D,20090318,000000,8.69134,9.05932,8.2093,9.01378,41962.25656056,0
+IEP.US,D,20090319,000000,9.35053,9.35053,8.49753,8.78958,55679.846874602,0
+IEP.US,D,20090320,000000,8.945,8.945,8.62524,8.73064,54259.048465483,0
+IEP.US,D,20090323,000000,8.63507,9.05397,8.63507,8.97268,64138.579720062,0
+IEP.US,D,20090324,000000,9.01378,9.06826,8.56808,8.72706,67735.920372937,0
+IEP.US,D,20090325,000000,8.61184,9.13434,8.61184,8.84943,26399.531669507,0
+IEP.US,D,20090326,000000,8.83692,9.11024,8.83692,8.94946,46177.627727093,0
+IEP.US,D,20090327,000000,8.945,8.97,8.61899,8.86818,53037.54250461,0
+IEP.US,D,20090330,000000,8.53503,8.69134,8.12489,8.64668,66774.16636708,0
+IEP.US,D,20090331,000000,8.6717,8.91642,8.66811,8.77797,32588.793770063,0
+IEP.US,D,20090401,000000,8.68597,8.9048,8.68241,8.83157,31961.806292438,0
+IEP.US,D,20090402,000000,9.14328,9.17275,8.84228,8.85925,40055.542856282,0
+IEP.US,D,20090403,000000,9.06826,9.18079,8.73867,9.05038,51178.97248165,0
+IEP.US,D,20090406,000000,8.91642,9.20222,8.91642,9.14953,24164.769159972,0
+IEP.US,D,20090407,000000,9.46661,10.0909,9.18079,9.55052,117021.61459625,0
+IEP.US,D,20090408,000000,9.78182,10.7358,9.64788,9.80869,99120.002489564,0
+IEP.US,D,20090409,000000,10.1936,10.6804,9.81764,10.0837,63297.744727748,0
+IEP.US,D,20090413,000000,10.0945,10.1258,9.68813,9.89708,42784.058004448,0
+IEP.US,D,20090414,000000,9.62108,9.89362,9.50861,9.73994,27338.893265449,0
+IEP.US,D,20090415,000000,9.7694,9.7694,9.24867,9.61487,44027.956375236,0
+IEP.US,D,20090416,000000,9.70238,10.7555,9.70238,10.6804,139650.26443605,0
+IEP.US,D,20090417,000000,10.6339,10.9206,10.4321,10.7519,32728.746332034,0
+IEP.US,D,20090420,000000,10.366,10.5358,9.64788,9.75688,38333.566533805,0
+IEP.US,D,20090421,000000,9.79165,10.2124,9.79165,10.1712,27186.624878025,0
+IEP.US,D,20090422,000000,10.1668,10.2954,9.68813,9.93464,47911.919875025,0
+IEP.US,D,20090423,000000,9.86049,9.87571,9.27636,9.65597,44661.661575836,0
+IEP.US,D,20090424,000000,9.65597,10.4241,9.463,10.0293,47125.946287001,0
+IEP.US,D,20090427,000000,9.95784,10.4652,9.95341,10.141,38164.503838944,0
+IEP.US,D,20090428,000000,10.1588,10.4285,9.63806,9.63806,119971.81460258,0
+IEP.US,D,20090429,000000,9.78452,10.1427,9.7747,10.0096,111687.74255446,0
+IEP.US,D,20090430,000000,10.1614,10.2954,9.71221,9.85067,279637.53464131,0
+IEP.US,D,20090501,000000,9.463,9.69796,9.3139,9.41479,155496.25331252,0
+IEP.US,D,20090504,000000,9.463,9.463,9.3139,9.3853,86480.606712938,0
+IEP.US,D,20090505,000000,9.49609,9.62108,9.28794,9.30853,78607.435386759,0
+IEP.US,D,20090506,000000,9.28794,9.28794,8.97,9.14953,91047.53871514,0
+IEP.US,D,20090507,000000,9.12096,9.68813,9.06289,9.48534,50647.152746164,0
+IEP.US,D,20090508,000000,9.57203,9.72299,9.31743,9.34784,58600.936748038,0
+IEP.US,D,20090511,000000,9.17632,9.17632,8.71367,8.71367,70390.540568382,0
+IEP.US,D,20090512,000000,8.65115,8.95571,8.44152,8.46992,108253.86649398,0
+IEP.US,D,20090513,000000,8.1349,8.84943,8.1349,8.5913,74540.973746161,0
+IEP.US,D,20090514,000000,8.74314,9.44964,8.7092,9.23974,60717.019485022,0
+IEP.US,D,20090515,000000,9.21651,9.33439,9.14953,9.2058,17921.765275618,0
+IEP.US,D,20090518,000000,9.27997,9.95784,9.24688,9.80686,31797.222079561,0
+IEP.US,D,20090519,000000,9.88822,11.4682,9.85693,10.8805,181126.60570145,0
+IEP.US,D,20090520,000000,10.8894,11.4449,10.8894,11.0002,139029.9946814,0
+IEP.US,D,20090521,000000,11.0984,11.0984,9.8524,9.9694,55776.134237237,0
+IEP.US,D,20090522,000000,9.95341,10.3811,9.82207,10.2678,55216.323989357,0
+IEP.US,D,20090526,000000,10.1258,11.052,9.53809,9.72299,150284.41990476,0
+IEP.US,D,20090527,000000,9.73541,9.95611,9.37816,9.5023,120174.46591231,0
+IEP.US,D,20090528,000000,9.50676,9.59252,9.08433,9.1138,81746.851256869,0
+IEP.US,D,20090529,000000,9.1138,9.62108,9.04681,9.37102,61977.712163247,0
+IEP.US,D,20090601,000000,9.45048,9.84798,9.44964,9.82381,80844.437137286,0
+IEP.US,D,20090602,000000,10.182,10.182,9.53809,9.9694,42649.703544957,0
+IEP.US,D,20090603,000000,9.79357,9.79627,9.35053,9.5023,41396.848210202,0
+IEP.US,D,20090604,000000,9.28442,9.87388,9.28442,9.80686,41808.86855264,0
+IEP.US,D,20090605,000000,9.87388,10.1258,9.79165,10.0141,33048.957793821,0
+IEP.US,D,20090608,000000,10.1026,10.5053,9.72569,10.1427,80705.604195812,0
+IEP.US,D,20090609,000000,10.2186,10.3625,10.1481,10.2186,19270.907973008,0
+IEP.US,D,20090610,000000,10.0606,10.4143,9.99713,10.1481,44074.980436057,0
+IEP.US,D,20090611,000000,10.0016,10.9286,10.0016,10.5849,73379.927292059,0
+IEP.US,D,20090612,000000,10.6508,11.478,10.4974,10.6339,103776.50413143,0
+IEP.US,D,20090615,000000,10.7153,10.9645,10.4241,10.6616,62927.150343651,0
+IEP.US,D,20090616,000000,10.8233,11.5298,10.8233,11.1788,143517.4336284,0
+IEP.US,D,20090617,000000,11.3253,12.3131,10.9206,12.0755,155500.73179451,0
+IEP.US,D,20090618,000000,12.3702,12.3891,10.9716,11.0037,117010.4183913,0
+IEP.US,D,20090619,000000,11.3645,11.5298,10.8018,10.8018,99164.787309395,0
+IEP.US,D,20090622,000000,11.4592,11.4592,10.4652,10.7188,55795.167785666,0
+IEP.US,D,20090623,000000,10.9037,11.1324,10.55,10.7725,135741.66928536,0
+IEP.US,D,20090624,000000,10.9564,11.7807,10.9439,11.6799,69345.934645838,0
+IEP.US,D,20090625,000000,11.5611,12.5381,11.5611,12.3739,84108.130882424,0
+IEP.US,D,20090626,000000,12.4158,13.3125,12.4158,13.251,76087.169650806,0
+IEP.US,D,20090629,000000,13.267,13.3331,12.2425,12.9633,103543.62306831,0
+IEP.US,D,20090630,000000,13.0446,13.3179,12.7766,13.2375,53918.683834773,0
+IEP.US,D,20090701,000000,13.284,13.5037,12.7097,13.3331,40485.477126654,0
+IEP.US,D,20090702,000000,13.3778,13.5913,12.9347,13.0661,60231.104189863,0
+IEP.US,D,20090706,000000,12.6257,12.6257,11.3101,11.3798,149457.02035841,0
+IEP.US,D,20090707,000000,11.2494,11.3011,11.0627,11.0734,59215.608400209,0
+IEP.US,D,20090708,000000,11.1287,11.243,10.8332,10.8992,64012.062604043,0
+IEP.US,D,20090709,000000,10.7849,10.9805,10.5259,10.9394,67580.293124027,0
+IEP.US,D,20090710,000000,11.0564,11.1878,10.9957,11.094,30001.350804364,0
+IEP.US,D,20090713,000000,10.8858,11.3931,10.8858,11.3413,64558.437405972,0
+IEP.US,D,20090714,000000,11.2091,11.4646,11.2091,11.4004,25937.128404757,0
+IEP.US,D,20090715,000000,11.2457,12.1792,11.2457,11.9166,59339.886275239,0
+IEP.US,D,20090716,000000,11.8844,11.9603,11.6468,11.9398,24963.058573447,0
+IEP.US,D,20090717,000000,11.9139,12.0853,11.8192,12.0853,7671.6396369422,0
+IEP.US,D,20090720,000000,12.0085,12.6775,11.7781,12.5676,31552.025190991,0
+IEP.US,D,20090721,000000,12.6257,12.9383,11.9791,12.2068,34617.546108379,0
+IEP.US,D,20090722,000000,12.1193,12.6686,12.1193,12.6686,30182.729324678,0
+IEP.US,D,20090723,000000,12.7436,13.4894,12.7436,13.4894,116020.67387305,0
+IEP.US,D,20090724,000000,13.3223,13.3223,12.8928,12.9606,40289.543539896,0
+IEP.US,D,20090727,000000,12.9606,13.0687,12.1728,12.7713,163123.10812963,0
+IEP.US,D,20090728,000000,12.5757,13.4572,12.5757,13.3644,69446.700490457,0
+IEP.US,D,20090729,000000,13.3009,13.4197,12.8419,12.9732,31092.980787729,0
+IEP.US,D,20090730,000000,12.9383,13.2769,12.7838,13.1652,34049.898517029,0
+IEP.US,D,20090731,000000,13.1518,13.4027,13.1518,13.3054,79151.570947699,0
+IEP.US,D,20090803,000000,13.4868,13.4868,13.1089,13.2581,105027.12022518,0
+IEP.US,D,20090804,000000,13.0607,13.3314,12.648,13.1205,37716.655640641,0
+IEP.US,D,20090805,000000,13.3009,13.3009,12.682,12.8713,25136.59975029,0
+IEP.US,D,20090806,000000,12.8498,12.9606,12.34,12.7981,30116.671715428,0
+IEP.US,D,20090807,000000,12.8115,12.8115,12.4292,12.6453,14066.91190872,0
+IEP.US,D,20090810,000000,12.4899,12.7981,12.4899,12.6097,43800.673414596,0
+IEP.US,D,20090811,000000,12.5381,12.5614,12.1532,12.3819,49482.747430574,0
+IEP.US,D,20090812,000000,12.4873,12.4899,12.2193,12.3202,25324.695993578,0
+IEP.US,D,20090813,000000,12.3131,12.5945,12.2229,12.5381,30857.86048362,0
+IEP.US,D,20090814,000000,12.3747,12.423,12.1228,12.423,52371.368309634,0
+IEP.US,D,20090817,000000,11.9872,12.0416,11.6468,11.8111,58413.960125246,0
+IEP.US,D,20090818,000000,11.6468,12.2748,11.6468,11.996,55567.884825026,0
+IEP.US,D,20090819,000000,12.088,12.5408,11.93,12.2657,58051.20308462,0
+IEP.US,D,20090820,000000,12.1023,12.255,11.9872,12.1532,18956.294613699,0
+IEP.US,D,20090821,000000,12.1551,12.531,12.0353,12.3783,80013.678729433,0
+IEP.US,D,20090824,000000,12.3854,12.8213,12.0434,12.6802,47584.990690262,0
+IEP.US,D,20090825,000000,12.5034,12.8392,12.1264,12.6945,54376.608617537,0
+IEP.US,D,20090826,000000,12.6605,12.9151,12.6605,12.7865,56069.474807126,0
+IEP.US,D,20090827,000000,12.6649,13.1205,12.2925,13.1205,67387.718398756,0
+IEP.US,D,20090828,000000,12.8267,13.7636,12.8267,13.694,96969.211517211,0
+IEP.US,D,20090831,000000,13.9324,14.295,13.6957,14.295,96342.224039586,0
+IEP.US,D,20090901,000000,14.2361,14.2548,13.8637,14.1486,98832.260022154,0
+IEP.US,D,20090902,000000,14.0423,14.229,13.9074,14.0601,58847.253257104,0
+IEP.US,D,20090903,000000,13.8806,14.429,13.5805,14.1137,42707.923810736,0
+IEP.US,D,20090904,000000,14.111,14.1959,14.0092,14.1682,7116.3078710456,0
+IEP.US,D,20090908,000000,14.0985,14.4718,14.0797,14.4039,21932.245891427,0
+IEP.US,D,20090909,000000,14.471,14.7488,14.2218,14.429,327263.95128992,0
+IEP.US,D,20090910,000000,14.505,15.056,14.1798,14.9783,60435.994740588,0
+IEP.US,D,20090911,000000,15.0926,15.2748,14.4039,14.9095,44429.900133214,0
+IEP.US,D,20090914,000000,14.9372,14.9372,14.4335,14.6925,21930.006650435,0
+IEP.US,D,20090915,000000,14.7425,14.7541,14.4192,14.6094,22587.223881447,0
+IEP.US,D,20090916,000000,14.5263,14.6773,14.2459,14.4165,24936.187681549,0
+IEP.US,D,20090917,000000,14.4522,14.4522,13.3474,13.3688,109048.79704596,0
+IEP.US,D,20090918,000000,13.3125,13.4162,12.5846,12.5846,221603.12586414,0
+IEP.US,D,20090921,000000,12.3202,12.4774,11.954,12.0201,105936.25206775,0
+IEP.US,D,20090922,000000,12.088,12.7472,11.9943,12.6185,57830.637846955,0
+IEP.US,D,20090923,000000,12.8713,13.0661,12.5632,12.5632,56370.652720485,0
+IEP.US,D,20090924,000000,12.5945,12.7436,12.0112,12.556,73494.128582626,0
+IEP.US,D,20090925,000000,12.3998,12.8713,12.3998,12.8007,45560.71683393,0
+IEP.US,D,20090928,000000,12.3202,13.0089,12.3167,12.9248,21749.747750619,0
+IEP.US,D,20090929,000000,12.6945,12.9196,12.5918,12.8946,26719.743131294,0
+IEP.US,D,20090930,000000,12.6623,13.5805,12.457,13.4894,61200.69553919,0
+IEP.US,D,20091001,000000,13.7547,14.0869,13.5341,13.9422,70050.175937671,0
+IEP.US,D,20091002,000000,13.7547,13.7547,12.6114,12.6347,50967.364207951,0
+IEP.US,D,20091005,000000,12.5578,13.0607,12.5578,12.6347,56324.748280159,0
+IEP.US,D,20091006,000000,12.6347,12.9177,12.4899,12.5034,97770.859792174,0
+IEP.US,D,20091007,000000,12.4899,12.6025,12.4337,12.4998,31548.666329504,0
+IEP.US,D,20091008,000000,13.0973,13.0973,12.4337,12.7597,37502.808125951,0
+IEP.US,D,20091009,000000,12.674,13.1491,12.556,13.1491,26668.240588489,0
+IEP.US,D,20091012,000000,13.3331,13.5537,13.2571,13.4831,74957.472570585,0
+IEP.US,D,20091013,000000,13.5984,13.5984,12.942,13.2313,62236.344497768,0
+IEP.US,D,20091014,000000,13.5037,13.6519,12.9633,13.284,84993.750694571,0
+IEP.US,D,20091015,000000,13.0687,13.2536,12.9464,12.9464,33250.489483058,0
+IEP.US,D,20091016,000000,12.9892,13.0768,12.4899,12.9999,58946.899481228,0
+IEP.US,D,20091019,000000,12.5578,13.0089,12.5578,12.9356,98239.980779898,0
+IEP.US,D,20091020,000000,13.1652,13.1652,12.9347,13.1151,17275.744249564,0
+IEP.US,D,20091021,000000,13.1384,13.4492,13.1384,13.4457,95318.890906462,0
+IEP.US,D,20091022,000000,13.4411,14.3647,13.4411,14.2816,88400.755863165,0
+IEP.US,D,20091023,000000,14.3191,14.6567,14.2111,14.429,52808.020302979,0
+IEP.US,D,20091026,000000,14.2656,14.2656,13.3956,13.3956,50564.300829477,0
+IEP.US,D,20091027,000000,13.384,14.154,13.1723,14.0941,27793.459186727,0
+IEP.US,D,20091028,000000,14.0736,14.0736,13.2473,13.4581,49072.966329127,0
+IEP.US,D,20091029,000000,13.4653,13.8324,13.1303,13.6519,79546.796982702,0
+IEP.US,D,20091030,000000,13.6519,13.6519,12.916,13.0143,58299.758834678,0
+IEP.US,D,20091102,000000,12.8865,12.9972,12.7097,12.7633,53624.223644388,0
+IEP.US,D,20091103,000000,12.7534,12.8115,12.623,12.7766,66956.664507889,0
+IEP.US,D,20091104,000000,12.9106,13.0411,12.5578,12.757,97412.581233531,0
+IEP.US,D,20091105,000000,12.8321,13.6144,12.8321,13.4572,58521.443692839,0
+IEP.US,D,20091106,000000,13.5537,13.886,13.2571,13.7269,33981.601666787,0
+IEP.US,D,20091109,000000,13.7663,14.0645,13.7663,13.8671,49532.010732388,0
+IEP.US,D,20091110,000000,13.694,13.7636,13.6618,13.7269,15279.460905625,0
+IEP.US,D,20091111,000000,13.7315,13.8556,13.3385,13.6618,30552.204088278,0
+IEP.US,D,20091112,000000,13.5403,13.5403,13.1893,13.3242,44423.182410238,0
+IEP.US,D,20091113,000000,13.4027,13.7091,13.2876,13.668,37658.435374862,0
+IEP.US,D,20091116,000000,13.142,13.7752,13.142,13.5349,27560.578123608,0
+IEP.US,D,20091117,000000,13.4197,13.7269,13.3742,13.5403,56033.646951261,0
+IEP.US,D,20091118,000000,13.5403,13.6724,13.234,13.392,26994.050152755,0
+IEP.US,D,20091119,000000,13.3242,13.5109,12.8347,13.476,67651.948835756,0
+IEP.US,D,20091120,000000,13.3885,13.3885,12.966,13.1875,39696.144677143,0
+IEP.US,D,20091123,000000,13.3098,13.3098,12.916,13.1518,79743.850189955,0
+IEP.US,D,20091124,000000,13.1652,13.3385,13.0821,13.1384,37845.411997652,0
+IEP.US,D,20091125,000000,13.0973,13.4581,12.8696,13.4572,45021.059754973,0
+IEP.US,D,20091127,000000,12.9937,13.7547,12.9383,13.7011,47818.991373876,0
+IEP.US,D,20091130,000000,13.6957,14.0092,13.5037,13.9521,42823.244721799,0
+IEP.US,D,20091201,000000,14.0941,14.0941,13.6457,13.7225,109794.46429613,0
+IEP.US,D,20091202,000000,13.8198,13.9377,13.6519,13.8511,72104.679547389,0
+IEP.US,D,20091203,000000,13.9253,14.0066,13.6519,13.794,53160.700759143,0
+IEP.US,D,20091204,000000,13.9253,14.0092,13.744,13.9637,27141.840058195,0
+IEP.US,D,20091207,000000,13.9637,14.0914,13.794,13.9074,24711.143961902,0
+IEP.US,D,20091208,000000,13.861,13.861,13.3009,13.668,78872.785444254,0
+IEP.US,D,20091209,000000,13.668,13.8404,13.1652,13.4411,139559.5751759,0
+IEP.US,D,20091210,000000,13.4125,13.5778,13.0973,13.4706,85022.86082746,0
+IEP.US,D,20091211,000000,13.6368,13.6724,13.5653,13.6368,60974.532199047,0
+IEP.US,D,20091214,000000,13.6724,13.6724,13.4027,13.4733,32357.032327441,0
+IEP.US,D,20091215,000000,13.392,13.5135,13.3742,13.4733,54205.306681687,0
+IEP.US,D,20091216,000000,13.4367,13.6519,13.326,13.3983,52142.965728498,0
+IEP.US,D,20091217,000000,13.0446,14.1253,12.916,13.6038,102693.83111203,0
+IEP.US,D,20091218,000000,13.517,13.635,12.9972,12.9972,172512.24560708,0
+IEP.US,D,20091221,000000,13.2046,13.2046,12.3998,12.648,150938.27827429,0
+IEP.US,D,20091222,000000,12.6775,12.7328,12.3559,12.6998,114577.48305401,0
+IEP.US,D,20091223,000000,12.6623,12.7436,12.5078,12.7195,24639.488250172,0
+IEP.US,D,20091224,000000,12.7195,12.899,12.6141,12.6775,29002.649322147,0
+IEP.US,D,20091228,000000,12.8785,12.8785,12.4971,12.7472,86229.811721888,0
+IEP.US,D,20091229,000000,12.7195,12.8007,12.4935,12.6927,79072.077892499,0
+IEP.US,D,20091230,000000,12.6802,13.1652,12.5757,13.1652,72267.024519274,0
+IEP.US,D,20091231,000000,13.1652,13.4868,12.8785,13.4868,70700.675445707,0
+IEP.US,D,20100104,000000,13.5064,13.5483,12.9633,13.0946,144519.4939721,0
+IEP.US,D,20100105,000000,13.0848,13.2902,12.866,13.0411,36850.069376924,0
+IEP.US,D,20100106,000000,13.0768,13.2902,12.7507,13.2375,237286.76976873,0
+IEP.US,D,20100107,000000,13.2277,14.0066,13.1384,13.7288,104605.02329828,0
+IEP.US,D,20100108,000000,13.6849,14.0994,13.6323,14.0994,54369.890894563,0
+IEP.US,D,20100111,000000,14.1227,14.4335,14.0092,14.3602,121203.39714791,0
+IEP.US,D,20100112,000000,14.2602,14.8023,14.2602,14.8023,82723.16032917,0
+IEP.US,D,20100113,000000,14.8023,15.0159,14.3745,14.9765,75821.81959331,0
+IEP.US,D,20100114,000000,15.006,15.4686,14.7398,15.2864,95477.877016859,0
+IEP.US,D,20100115,000000,15.3462,15.4918,15.0658,15.2712,40850.473408271,0
+IEP.US,D,20100119,000000,15.2507,15.4837,15.248,15.3936,35693.501404804,0
+IEP.US,D,20100120,000000,15.3936,15.4837,15.214,15.4579,54013.851576912,0
+IEP.US,D,20100121,000000,15.3249,15.4454,15.2712,15.4222,115993.80298115,0
+IEP.US,D,20100122,000000,15.4133,15.8268,15.3516,15.6526,62535.283170136,0
+IEP.US,D,20100125,000000,15.699,15.9626,15.6678,15.7875,55598.114578411,0
+IEP.US,D,20100126,000000,15.7652,16.0626,15.6804,15.792,83313.200330435,0
+IEP.US,D,20100127,000000,15.7767,15.7831,15.1917,15.7831,44398.550759332,0
+IEP.US,D,20100128,000000,15.8187,15.8581,15.5053,15.5329,12393.079267559,0
+IEP.US,D,20100129,000000,15.699,15.699,15.3391,15.4686,84061.106821602,0
+IEP.US,D,20100201,000000,15.3016,15.4454,15.1962,15.3114,46311.982186584,0
+IEP.US,D,20100202,000000,15.2864,15.5053,15.056,15.3391,89007.590171867,0
+IEP.US,D,20100203,000000,15.1551,15.4266,15.0926,15.365,34514.541022769,0
+IEP.US,D,20100204,000000,15.4266,15.4266,14.9836,15.4222,64225.910118733,0
+IEP.US,D,20100205,000000,15.4178,15.5509,15.0186,15.5348,81840.899378512,0
+IEP.US,D,20100208,000000,15.5329,15.5329,15.0515,15.4498,48280.275018129,0
+IEP.US,D,20100209,000000,15.4419,15.4811,15.2685,15.3276,38320.131087855,0
+IEP.US,D,20100210,000000,15.3276,15.3758,14.9578,15.1917,43536.442977598,0
+IEP.US,D,20100211,000000,15.2052,15.8116,15.2052,15.5455,44029.075995731,0
+IEP.US,D,20100212,000000,15.3329,15.8089,15.3329,15.5151,24854.455385359,0
+IEP.US,D,20100216,000000,15.6642,15.8089,15.6642,15.7375,12623.721089685,0
+IEP.US,D,20100217,000000,15.6767,16.0153,15.5695,15.8411,45761.128902671,0
+IEP.US,D,20100218,000000,15.9518,16.234,15.7982,16.1939,36675.408579585,0
+IEP.US,D,20100219,000000,15.9054,16.2627,15.4329,15.7875,88789.264175194,0
+IEP.US,D,20100222,000000,12.3202,15.7008,12.3202,15.6526,30412.251526308,0
+IEP.US,D,20100223,000000,15.6472,15.7652,15.1319,15.5294,50855.402158375,0
+IEP.US,D,20100224,000000,15.4525,15.5892,15.2864,15.5847,19969.551162361,0
+IEP.US,D,20100225,000000,15.3329,16.2716,15.3195,16.2206,156951.75995702,0
+IEP.US,D,20100226,000000,16.2716,16.912,16.1081,16.8718,52787.867134056,0
+IEP.US,D,20100301,000000,16.8798,17.3505,16.4805,16.5413,174349.54284062,0
+IEP.US,D,20100302,000000,16.5708,16.7941,16.0823,16.1617,97620.830645742,0
+IEP.US,D,20100303,000000,16.1376,16.3948,15.6401,16.0778,46904.261428842,0
+IEP.US,D,20100304,000000,17.4372,17.4372,15.7955,15.9903,104534.48720705,0
+IEP.US,D,20100305,000000,16.1519,16.402,15.8964,16.3493,22419.280807082,0
+IEP.US,D,20100308,000000,16.4503,16.4503,15.8581,16.0393,77051.162897654,0
+IEP.US,D,20100309,000000,15.792,16.2483,3.47019,16.1617,58987.205819075,0
+IEP.US,D,20100310,000000,16.2904,16.2904,15.5348,15.8411,74370.791430806,0
+IEP.US,D,20100311,000000,15.8411,16.059,15.5009,15.7473,40276.108093947,0
+IEP.US,D,20100312,000000,15.6339,16.0224,15.5553,16.0019,10247.886397684,0
+IEP.US,D,20100315,000000,16.1019,16.1019,15.3427,15.8758,41896.19895131,0
+IEP.US,D,20100316,000000,15.8473,16.2127,15.6526,16.0894,17976.62667991,0
+IEP.US,D,20100317,000000,16.1376,16.2127,15.7205,16.0358,24836.541457428,0
+IEP.US,D,20100318,000000,15.867,16.2046,15.583,15.7714,77198.952803094,0
+IEP.US,D,20100319,000000,15.8634,15.8634,15.1891,15.6061,43830.903167983,0
+IEP.US,D,20100322,000000,15.5794,15.5794,15.4016,15.4982,55453.683534459,0
+IEP.US,D,20100323,000000,15.4705,15.6106,15.3981,15.4982,50457.936882381,0
+IEP.US,D,20100324,000000,15.4982,15.5348,15.289,15.3758,32783.607736325,0
+IEP.US,D,20100325,000000,15.4776,15.6312,15.3427,15.3427,24250.979938145,0
+IEP.US,D,20100326,000000,15.3337,15.525,15.3337,15.4837,25550.859333721,0
+IEP.US,D,20100329,000000,15.4837,15.5294,15.3713,15.3713,16921.944172905,0
+IEP.US,D,20100330,000000,15.3623,15.5963,15.056,15.5963,60868.16825195,0
+IEP.US,D,20100331,000000,15.5615,16.0358,15.5088,16.0358,43070.680851362,0
+IEP.US,D,20100401,000000,15.984,16.0019,15.1917,15.4615,125278.81575248,0
+IEP.US,D,20100405,000000,15.5213,15.5213,15.3096,15.5053,44716.522980128,0
+IEP.US,D,20100406,000000,15.2954,15.4097,15.1917,15.357,46710.567083075,0
+IEP.US,D,20100407,000000,15.2954,15.2954,14.8532,15.0336,26461.110796774,0
+IEP.US,D,20100408,000000,15.0336,15.0336,14.6853,14.6853,17719.113965885,0
+IEP.US,D,20100409,000000,14.5317,15.1417,14.4638,15.1203,67265.679764719,0
+IEP.US,D,20100412,000000,15.3249,15.3249,14.9533,15.0186,54385.565581504,0
+IEP.US,D,20100413,000000,14.9497,14.9497,14.5862,14.6184,25189.221913592,0
+IEP.US,D,20100414,000000,14.5647,14.8605,14.5647,14.8568,29653.148830183,0
+IEP.US,D,20100415,000000,14.8416,14.9015,14.6005,14.8532,21981.509193241,0
+IEP.US,D,20100416,000000,14.5219,15.0328,14.5219,15.0328,20614.452567918,0
+IEP.US,D,20100419,000000,15.022,15.039,14.8532,14.989,21918.810445478,0
+IEP.US,D,20100420,000000,14.989,15.0828,14.8935,14.9783,24864.531969821,0
+IEP.US,D,20100421,000000,14.9087,14.981,14.68,14.7022,26470.067760739,0
+IEP.US,D,20100422,000000,14.6264,14.7987,14.4969,14.7059,15791.127472189,0
+IEP.US,D,20100423,000000,14.8264,15.0203,14.8094,14.9863,8445.2973995118,0
+IEP.US,D,20100426,000000,15.1917,15.1917,14.8532,15.0336,41179.641834024,0
+IEP.US,D,20100427,000000,14.9372,15.0515,14.7621,15.0336,21255.995111988,0
+IEP.US,D,20100428,000000,15.022,15.2212,15.0186,15.1739,46206.737859983,0
+IEP.US,D,20100429,000000,15.1774,15.2597,15.1248,15.2248,64410.647500532,0
+IEP.US,D,20100430,000000,15.289,15.289,15.0703,15.1837,20762.242473359,0
+IEP.US,D,20100503,000000,15.1444,15.1954,14.9694,15.1917,30483.907238036,0
+IEP.US,D,20100504,000000,15.1712,15.1739,14.7022,14.7022,43684.232883037,0
+IEP.US,D,20100505,000000,14.7246,14.7246,14.2861,14.354,38715.357122858,0
+IEP.US,D,20100506,000000,14.1798,14.1959,12.9972,13.6457,58790.152611821,0
+IEP.US,D,20100507,000000,13.8806,14.103,12.0568,12.6185,148761.73603053,0
+IEP.US,D,20100510,000000,13.1652,13.1696,11.8264,12.088,87638.294305553,0
+IEP.US,D,20100511,000000,12.005,12.7097,11.6905,12.7043,133129.59466875,0
+IEP.US,D,20100512,000000,12.7981,12.966,12.0523,12.3596,127146.34273941,0
+IEP.US,D,20100513,000000,12.3596,12.5766,12.0853,12.3202,29855.800139915,0
+IEP.US,D,20100514,000000,12.3202,12.3202,11.8996,12.2425,39252.774960823,0
+IEP.US,D,20100517,000000,12.239,12.239,11.9943,12.1755,25304.542824654,0
+IEP.US,D,20100518,000000,12.1551,12.1551,11.6701,11.7084,31840.887278897,0
+IEP.US,D,20100519,000000,11.6495,11.6629,11.3217,11.3298,83362.463632248,0
+IEP.US,D,20100520,000000,10.8296,10.8983,10.4723,10.7358,101603.32074916,0
+IEP.US,D,20100521,000000,10.5392,10.6786,10.249,10.566,71728.487060815,0
+IEP.US,D,20100524,000000,10.641,10.8018,10.4044,10.6206,44280.990607277,0
+IEP.US,D,20100525,000000,10.3955,10.6206,10.2428,10.4321,76295.419063017,0
+IEP.US,D,20100526,000000,10.4348,10.6508,10.1668,10.3499,93715.594356535,0
+IEP.US,D,20100527,000000,10.4804,11.3958,10.4652,11.3958,65127.204617818,0
+IEP.US,D,20100528,000000,11.3369,11.8013,11.0456,11.5887,38472.399475278,0
+IEP.US,D,20100601,000000,12.3747,13.1347,12.3747,12.7954,250184.79787988,0
+IEP.US,D,20100602,000000,13.0821,13.4537,12.8454,13.4537,191462.9421183,0
+IEP.US,D,20100603,000000,13.677,13.9253,13.1045,13.3054,123156.01529253,0
+IEP.US,D,20100604,000000,13.1652,13.5743,13.0973,13.2902,106088.52045517,0
+IEP.US,D,20100607,000000,13.1151,13.5037,12.942,13.3314,94545.233143892,0
+IEP.US,D,20100608,000000,13.3474,13.4492,12.8829,13.0563,48915.099839225,0
+IEP.US,D,20100609,000000,13.2929,13.2929,12.9356,13.1625,62927.150343651,0
+IEP.US,D,20100610,000000,13.1313,13.4653,12.8785,13.1625,71027.604630469,0
+IEP.US,D,20100611,000000,13.2375,13.251,12.916,13.0768,56092.986837537,0
+IEP.US,D,20100614,000000,13.3009,13.3009,12.707,12.8392,87470.351231189,0
+IEP.US,D,20100615,000000,12.9857,13.4787,12.9776,13.3179,93124.434734773,0
+IEP.US,D,20100616,000000,13.251,13.251,12.9937,13.2313,46696.012016629,0
+IEP.US,D,20100617,000000,13.2277,13.4993,13.1589,13.4868,61058.503736229,0
+IEP.US,D,20100618,000000,13.1518,13.7663,13.1518,13.7341,53300.653321114,0
+IEP.US,D,20100621,000000,13.7734,14.0941,13.6724,13.8904,48425.825682577,0
+IEP.US,D,20100622,000000,13.9136,13.96,13.4322,13.8743,47892.886326596,0
+IEP.US,D,20100623,000000,13.9253,13.9253,13.6207,13.8743,75615.80942209,0
+IEP.US,D,20100624,000000,13.7707,13.7752,13.2178,13.3617,70124.070890391,0
+IEP.US,D,20100625,000000,13.192,13.4071,12.8454,13.2769,34674.646753663,0
+IEP.US,D,20100628,000000,13.2536,13.2536,12.8267,13.0196,27249.323625788,0
+IEP.US,D,20100629,000000,12.7981,12.9248,12.4452,12.4498,36627.264898267,0
+IEP.US,D,20100630,000000,12.4524,12.6507,12.3354,12.4729,43320.356221915,0
+IEP.US,D,20100701,000000,12.5283,12.5945,12.1193,12.4935,58432.993673674,0
+IEP.US,D,20100702,000000,12.4935,12.4935,11.996,12.3024,140245.90253979,0
+IEP.US,D,20100706,000000,12.1023,12.2354,11.8192,12.1148,124301.38705969,0
+IEP.US,D,20100707,000000,12.3024,12.3024,11.9603,11.9997,38490.313403211,0
+IEP.US,D,20100708,000000,11.9728,12.23,11.9728,12.1863,73844.569797799,0
+IEP.US,D,20100709,000000,12.2425,12.364,12.2176,12.2229,20557.351922635,0
+IEP.US,D,20100712,000000,12.2399,12.3702,12.2274,12.3167,18987.643987581,0
+IEP.US,D,20100713,000000,12.4801,12.8785,12.4801,12.8115,73126.893060018,0
+IEP.US,D,20100714,000000,12.8347,13.234,12.7766,13.1313,68337.156579159,0
+IEP.US,D,20100715,000000,13.192,13.192,12.6649,13.0446,29868.115965369,0
+IEP.US,D,20100716,000000,12.8419,12.9177,12.7838,12.8498,11870.216496039,0
+IEP.US,D,20100719,000000,12.7301,12.7301,12.4801,12.5945,15295.135592566,0
+IEP.US,D,20100720,000000,12.3935,12.6578,12.3819,12.6391,31862.160068317,0
+IEP.US,D,20100721,000000,12.6284,12.6605,12.2399,12.3559,81539.721465153,0
+IEP.US,D,20100722,000000,12.5757,12.74,12.5445,12.6775,17425.773395997,0
+IEP.US,D,20100723,000000,12.7838,12.9937,12.7838,12.8928,15806.80215913,0
+IEP.US,D,20100726,000000,12.8472,13.1875,12.8472,13.0687,85160.574148437,0
+IEP.US,D,20100727,000000,13.0366,13.0705,12.8025,13.0607,29065.348069909,0
+IEP.US,D,20100728,000000,12.9606,13.1875,12.766,13.0035,56527.399589891,0
+IEP.US,D,20100729,000000,13.0705,13.2929,12.7141,13.2902,99744.750726198,0
+IEP.US,D,20100730,000000,11.8523,13.6724,11.8523,13.6724,172746.24629069,0
+IEP.US,D,20100802,000000,13.7913,13.8904,12.9972,13.4394,52475.493015739,0
+IEP.US,D,20100803,000000,13.3545,13.3545,13.1347,13.2215,21882.982589614,0
+IEP.US,D,20100804,000000,13.2965,13.2965,12.5283,13.0661,53398.060304245,0
+IEP.US,D,20100805,000000,12.9857,13.0687,12.7267,12.9248,27880.789585396,0
+IEP.US,D,20100806,000000,12.8231,13.1652,12.531,13.0563,27488.92241188,0
+IEP.US,D,20100809,000000,13.175,13.175,12.7195,12.9633,7762.3288970986,0
+IEP.US,D,20100810,000000,12.7534,12.8785,12.33,12.7472,51484.628876993,0
+IEP.US,D,20100811,000000,12.6185,12.623,12.1532,12.297,44682.934365255,0
+IEP.US,D,20100812,000000,12.3739,12.4971,12.1728,12.2157,16341.980756101,0
+IEP.US,D,20100813,000000,12.1586,12.4873,11.93,12.4873,27348.96984991,0
+IEP.US,D,20100816,000000,12.4873,12.6391,12.3024,12.5381,24864.531969821,0
+IEP.US,D,20100817,000000,12.5632,12.8498,12.2176,12.2274,38692.964712943,0
+IEP.US,D,20100818,000000,12.0961,12.1711,11.8352,11.9433,33849.486448289,0
+IEP.US,D,20100819,000000,11.9791,11.9791,11.7343,11.9505,22417.04156609,0
+IEP.US,D,20100820,000000,11.8156,11.93,11.6539,11.8523,60523.325139256,0
+IEP.US,D,20100823,000000,11.8487,11.8487,11.3931,11.5931,37990.962662102,0
+IEP.US,D,20100824,000000,11.4646,11.5004,10.9921,10.9957,45008.743929521,0
+IEP.US,D,20100825,000000,10.9716,10.9716,10.5804,10.9286,81844.258239999,0
+IEP.US,D,20100826,000000,10.9144,11.3726,10.8358,11.3726,19630.306152147,0
+IEP.US,D,20100827,000000,11.4682,11.7102,11.2457,11.4958,60822.263811625,0
+IEP.US,D,20100830,000000,11.4102,11.4744,11.2457,11.3762,48980.037827978,0
+IEP.US,D,20100831,000000,11.244,11.8844,11.1556,11.8844,32876.536237474,0
+IEP.US,D,20100901,000000,12.1755,12.1755,11.7433,11.9166,55397.702509671,0
+IEP.US,D,20100902,000000,11.7719,11.8558,11.3931,11.5181,25510.552995873,0
+IEP.US,D,20100903,000000,11.4744,11.6093,11.1565,11.5575,77439.671209682,0
+IEP.US,D,20100907,000000,11.5753,11.7683,11.4825,11.7397,37241.936550439,0
+IEP.US,D,20100908,000000,11.8755,11.8755,11.5521,11.6378,19475.798523731,0
+IEP.US,D,20100909,000000,11.6951,11.6951,11.286,11.3566,430969.91933011,0
+IEP.US,D,20100910,000000,11.3699,11.8728,11.3699,11.8558,44650.465370878,0
+IEP.US,D,20100913,000000,12.2068,12.2068,11.7952,11.9872,42131.31925542,0
+IEP.US,D,20100914,000000,11.478,12.0523,11.478,11.9603,70157.659505264,0
+IEP.US,D,20100915,000000,11.954,12.0523,11.8523,12.0478,20200.192984488,0
+IEP.US,D,20100916,000000,12.005,12.005,11.7236,11.8898,32237.232934395,0
+IEP.US,D,20100917,000000,11.9872,12.8552,11.9166,12.7248,179120.24577305,0
+IEP.US,D,20100920,000000,12.7267,13.0973,12.6686,13.0231,175323.61267193,0
+IEP.US,D,20100921,000000,12.9248,13.142,12.916,13.0821,40740.750599687,0
+IEP.US,D,20100922,000000,13.0973,13.1625,12.8472,12.9633,60324.032691011,0
+IEP.US,D,20100923,000000,12.8392,12.9857,12.8007,12.9517,47571.555244313,0
+IEP.US,D,20100924,000000,12.8472,13.0143,12.3202,12.6141,488803.91603857,0
+IEP.US,D,20100927,000000,12.6623,12.6623,12.2461,12.4051,47821.230614867,0
+IEP.US,D,20100928,000000,12.4051,12.6347,12.3854,12.4774,31434.465038936,0
+IEP.US,D,20100929,000000,12.4158,12.5614,12.2399,12.4837,28273.776379408,0
+IEP.US,D,20100930,000000,12.4123,12.556,12.2943,12.3881,15594.074264935,0
+IEP.US,D,20101001,000000,12.4292,12.4292,11.8844,12.1193,67056.310732011,0
+IEP.US,D,20101004,000000,12.2229,12.2425,11.8192,11.8755,34671.287892175,0
+IEP.US,D,20101005,000000,11.8728,12.265,11.7486,12.0801,135019.51406559,0
+IEP.US,D,20101006,000000,11.9683,12.2425,11.9683,12.1532,50294.47229,0
+IEP.US,D,20101007,000000,12.113,12.113,11.7317,11.9906,48267.959192675,0
+IEP.US,D,20101008,000000,11.9433,11.9791,11.6951,11.8264,56397.523612383,0
+IEP.US,D,20101011,000000,11.8433,11.8433,11.5494,11.7486,73739.325471198,0
+IEP.US,D,20101012,000000,11.7192,11.8433,11.6378,11.8237,38919.128053086,0
+IEP.US,D,20101013,000000,11.8487,12.1997,11.7593,11.9872,56993.161716128,0
+IEP.US,D,20101014,000000,11.9433,12.3104,11.687,12.306,123912.87874765,0
+IEP.US,D,20101015,000000,12.297,12.297,11.9166,11.9603,33285.197718426,0
+IEP.US,D,20101018,000000,12.0801,12.1148,11.6959,11.9023,38082.771542755,0
+IEP.US,D,20101019,000000,11.8352,11.9433,11.703,11.8702,43305.801155471,0
+IEP.US,D,20101020,000000,11.8076,11.8156,11.6182,11.7486,61326.093034716,0
+IEP.US,D,20101021,000000,11.8076,11.9219,11.7433,11.879,42068.620507658,0
+IEP.US,D,20101022,000000,11.8702,11.879,11.6986,11.8487,38545.174807502,0
+IEP.US,D,20101025,000000,11.8523,12.0523,11.6629,12.0523,59279.426768468,0
+IEP.US,D,20101026,000000,11.9102,12.1148,11.8487,12.1032,42078.697092119,0
+IEP.US,D,20101027,000000,12.005,12.1372,11.8013,11.8397,39821.542172667,0
+IEP.US,D,20101028,000000,11.8433,11.8844,11.687,11.8844,28770.887879524,0
+IEP.US,D,20101029,000000,11.7736,12.0656,11.4056,11.6799,189485.69232279,0
+IEP.US,D,20101101,000000,11.6209,11.6209,11.3931,11.5325,50544.147660554,0
+IEP.US,D,20101102,000000,11.4985,11.9102,11.4815,11.9102,77352.340811013,0
+IEP.US,D,20101103,000000,11.9754,11.9754,11.7165,11.9139,51429.7674727,0
+IEP.US,D,20101104,000000,11.8156,12.265,11.8156,12.265,52418.392370456,0
+IEP.US,D,20101105,000000,12.4899,12.4899,12.1532,12.2819,45120.705979097,0
+IEP.US,D,20101108,000000,11.8996,12.3202,11.7486,12.1452,84679.137335261,0
+IEP.US,D,20101109,000000,11.996,12.1649,11.93,12.1497,35971.167287752,0
+IEP.US,D,20101110,000000,12.1532,12.4408,12.0371,12.4265,32814.957110207,0
+IEP.US,D,20101111,000000,12.3104,12.3131,11.9872,12.1934,36865.744063864,0
+IEP.US,D,20101112,000000,11.9023,11.9997,11.6745,11.8702,61364.160131572,0
+IEP.US,D,20101115,000000,11.8442,12.1327,11.7905,11.8192,59624.269881162,0
+IEP.US,D,20101116,000000,11.8264,11.9872,11.6468,11.9872,31413.192249516,0
+IEP.US,D,20101117,000000,11.9166,11.9264,11.7433,11.8844,43796.194932613,0
+IEP.US,D,20101118,000000,12.0478,12.3202,11.8996,12.0568,144275.41670402,0
+IEP.US,D,20101119,000000,12.1532,12.2497,11.9102,12.2274,90736.284217319,0
+IEP.US,D,20101122,000000,12.2113,12.2113,11.8951,12.1228,27128.404612246,0
+IEP.US,D,20101123,000000,11.9398,12.0237,11.6629,12.0237,47105.793118078,0
+IEP.US,D,20101124,000000,12.0353,12.1023,11.9264,11.9872,29976.719153457,0
+IEP.US,D,20101126,000000,11.9362,12.1301,11.9264,12.0996,18198.31153807,0
+IEP.US,D,20101129,000000,12.005,12.005,11.4566,11.6959,127576.27700978,0
+IEP.US,D,20101130,000000,11.5218,11.7148,11.3645,11.6468,123484.06409778,0
+IEP.US,D,20101201,000000,11.7317,11.7317,11.3726,11.4566,69704.213204481,0
+IEP.US,D,20101202,000000,11.478,11.5083,11.3645,11.5039,122259.19927542,0
+IEP.US,D,20101203,000000,11.4958,11.5691,11.436,11.545,35032.925312306,0
+IEP.US,D,20101206,000000,11.8728,11.8728,11.3253,11.478,129229.95648202,0
+IEP.US,D,20101207,000000,11.5575,11.5575,11.3128,11.4208,53531.295143239,0
+IEP.US,D,20101208,000000,11.4449,11.478,11.3592,11.4137,57726.513140849,0
+IEP.US,D,20101209,000000,11.4566,11.4566,11.2243,11.3762,56478.136288078,0
+IEP.US,D,20101210,000000,11.3699,11.4075,11.3101,11.4075,33799.10352598,0
+IEP.US,D,20101213,000000,11.4075,11.4102,11.2457,11.3645,78278.266961006,0
+IEP.US,D,20101214,000000,11.286,11.5208,11.1993,11.4102,118445.77186687,0
+IEP.US,D,20101215,000000,11.4048,11.4592,11.3726,11.4048,23955.400127264,0
+IEP.US,D,20101216,000000,11.2833,11.478,11.244,11.3788,34268.224513702,0
+IEP.US,D,20101217,000000,11.3592,11.5083,11.3592,11.5083,56803.945852344,0
+IEP.US,D,20101220,000000,11.5414,11.5414,11.3592,11.478,30921.678851878,0
+IEP.US,D,20101221,000000,11.4404,11.5951,11.4404,11.4539,85911.839501093,0
+IEP.US,D,20101222,000000,11.4539,11.4825,11.4075,11.4512,51283.097187755,0
+IEP.US,D,20101223,000000,11.4485,11.5655,11.4485,11.5262,26176.727190851,0
+IEP.US,D,20101227,000000,11.5083,11.5691,11.4485,11.5414,44812.810342763,0
+IEP.US,D,20101228,000000,11.5414,11.5718,11.4512,11.5691,23587.044984159,0
+IEP.US,D,20101229,000000,11.5816,11.5816,11.4788,11.5772,41472.982403913,0
+IEP.US,D,20101230,000000,11.5477,11.8755,11.4788,11.8237,67729.202649963,0
+IEP.US,D,20101231,000000,12.0023,12.0023,11.7299,11.9014,41374.455800287,0
+IEP.US,D,20110103,000000,11.9068,12.0676,11.8192,12.0676,57266.349117093,0
+IEP.US,D,20110104,000000,12.0676,12.113,11.9335,12.0622,44635.910304432,0
+IEP.US,D,20110105,000000,11.9872,12.1532,11.9567,12.1532,96091.429048536,0
+IEP.US,D,20110106,000000,12.1228,12.1497,12.029,12.1452,71440.744593405,0
+IEP.US,D,20110107,000000,12.1086,12.4051,12.1086,12.4033,81217.270762374,0
+IEP.US,D,20110110,000000,12.4373,12.4899,12.3559,12.4203,78211.089731261,0
+IEP.US,D,20110111,000000,12.423,12.423,12.0558,12.1023,52148.563830977,0
+IEP.US,D,20110112,000000,12.1452,12.239,12.1426,12.1728,30093.159685016,0
+IEP.US,D,20110113,000000,12.1532,12.3202,11.8996,12.1639,100069.44066997,0
+IEP.US,D,20110114,000000,12.1961,12.4373,12.1264,12.4087,79691.228026653,0
+IEP.US,D,20110118,000000,12.4051,12.4051,12.289,12.3354,53016.26971519,0
+IEP.US,D,20110119,000000,12.3354,12.3998,12.0996,12.3354,48797.53968717,0
+IEP.US,D,20110120,000000,12.3354,12.34,12.1023,12.2354,23701.246274727,0
+IEP.US,D,20110121,000000,12.1497,12.255,12.1193,12.1863,18591.298332081,0
+IEP.US,D,20110124,000000,12.1997,12.2657,12.1389,12.2229,120681.6539969,0
+IEP.US,D,20110125,000000,12.2497,13.0705,12.1792,12.9776,254746.13177959,0
+IEP.US,D,20110126,000000,13.0563,13.6618,12.916,13.3179,312834.28234058,0
+IEP.US,D,20110127,000000,13.4411,13.4411,12.9248,13.1625,110575.95940217,0
+IEP.US,D,20110128,000000,12.9196,13.0482,12.3702,13.0366,148448.24229173,0
+IEP.US,D,20110131,000000,12.9991,13.6734,12.406,13.6734,304034.06524391,0
+IEP.US,D,20110201,000000,13.7734,13.9092,13.5197,13.7288,103083.45904455,0
+IEP.US,D,20110202,000000,13.7913,13.9092,13.6368,13.8806,59477.599596217,0
+IEP.US,D,20110203,000000,13.8243,14.0298,13.7565,13.9083,54799.825164935,0
+IEP.US,D,20110204,000000,13.9182,13.9851,13.9092,13.9726,32533.932365772,0
+IEP.US,D,20110207,000000,13.9959,14.1227,13.8806,14.0396,52123.932180071,0
+IEP.US,D,20110208,000000,14.0396,14.1611,13.8198,14.1611,94609.05151215,0
+IEP.US,D,20110209,000000,14.1574,14.3388,13.9789,14.1334,44006.683585816,0
+IEP.US,D,20110210,000000,14.1334,14.3084,13.8457,14.1315,44788.178691856,0
+IEP.US,D,20110211,000000,14.2057,14.295,14.1717,14.229,16784.230851926,0
+IEP.US,D,20110214,000000,14.3477,14.4013,14.2263,14.3076,65223.491980453,0
+IEP.US,D,20110215,000000,14.3165,14.3191,14.1798,14.229,13001.033196755,0
+IEP.US,D,20110216,000000,14.3076,14.5165,14.295,14.3718,41179.641834024,0
+IEP.US,D,20110218,000000,14.2494,14.4906,14.2494,14.4906,86183.907281561,0
+IEP.US,D,20110222,000000,14.5004,14.5165,14.2548,14.2619,28670.122034906,0
+IEP.US,D,20110223,000000,14.2263,14.3477,14.0985,14.2816,32408.534870246,0
+IEP.US,D,20110224,000000,14.2218,14.4076,14.0797,14.4076,48910.621357242,0
+IEP.US,D,20110225,000000,14.4478,14.4996,14.3325,14.4799,42120.123050462,0
+IEP.US,D,20110228,000000,14.4755,14.5165,14.2441,14.4799,74766.01746581,0
+IEP.US,D,20110301,000000,14.471,14.471,13.9583,14.111,50544.147660554,0
+IEP.US,D,20110302,000000,14.0861,14.0861,13.1652,13.6724,124770.50804741,0
+IEP.US,D,20110303,000000,13.7761,13.8958,13.4411,13.6724,75069.43462016,0
+IEP.US,D,20110304,000000,13.5769,13.7565,13.3348,13.6493,99524.185488533,0
+IEP.US,D,20110307,000000,13.5974,13.8046,12.9347,13.4983,115308.59523775,0
+IEP.US,D,20110308,000000,13.8958,13.8958,12.941,13.4947,89349.074423074,0
+IEP.US,D,20110309,000000,13.3733,13.3912,13.0035,13.1249,85045.253237375,0
+IEP.US,D,20110310,000000,12.8847,13.359,12.6784,13.1089,55953.034275567,0
+IEP.US,D,20110311,000000,12.8767,13.542,12.8302,13.5189,49946.270315819,0
+IEP.US,D,20110314,000000,13.4528,13.5573,13.1839,13.5028,26785.800740544,0
+IEP.US,D,20110315,000000,12.7534,13.5055,12.7534,13.4885,53986.980685014,0
+IEP.US,D,20110316,000000,13.3939,13.4814,13.2046,13.2938,23603.839291596,0
+IEP.US,D,20110317,000000,13.3321,13.3321,12.8302,13.1428,37552.071427764,0
+IEP.US,D,20110318,000000,13.1652,13.1652,11.8915,11.9862,196833.76163645,0
+IEP.US,D,20110321,000000,12.3122,12.4783,12.1559,12.3024,50117.57225167,0
+IEP.US,D,20110322,000000,12.5676,12.5846,12.3346,12.5846,45287.529432965,0
+IEP.US,D,20110323,000000,12.6051,12.6659,12.3917,12.6659,37930.503155332,0
+IEP.US,D,20110324,000000,12.649,12.8722,12.6328,12.8704,51361.470622458,0
+IEP.US,D,20110325,000000,12.8481,13.2857,12.8481,13.2777,45018.820513982,0
+IEP.US,D,20110328,000000,13.2911,13.4545,13.2134,13.2857,28433.882110301,0
+IEP.US,D,20110329,000000,13.251,13.4545,13.0705,13.3287,13605.628264466,0
+IEP.US,D,20110330,000000,13.3939,13.5876,13.309,13.5573,23213.091738577,0
+IEP.US,D,20110331,000000,13.4027,13.6243,13.4027,13.5751,24044.969766925,0
+IEP.US,D,20110401,000000,13.5537,13.6207,13.4064,13.5913,49941.791833836,0
+IEP.US,D,20110404,000000,13.4091,13.6251,13.4091,13.5913,46992.711448005,0
+IEP.US,D,20110405,000000,13.5376,13.5555,13.0902,13.5555,26288.689240427,0
+IEP.US,D,20110406,000000,13.5573,13.7743,13.5573,13.5743,31062.751034344,0
+IEP.US,D,20110407,000000,13.4974,13.8476,13.3098,13.6761,87321.441705253,0
+IEP.US,D,20110408,000000,13.7528,13.8457,13.5832,13.8457,20228.183496881,0
+IEP.US,D,20110411,000000,13.7948,13.9155,13.6011,13.768,12980.880027832,0
+IEP.US,D,20110412,000000,13.8073,13.8073,13.3939,13.4492,25855.396108568,0
+IEP.US,D,20110413,000000,13.5743,13.7592,13.4304,13.6421,13565.321926619,0
+IEP.US,D,20110414,000000,13.259,13.5913,13.1723,13.5913,38065.977235318,0
+IEP.US,D,20110415,000000,13.7019,13.8958,13.3858,13.8958,37494.970782481,0
+IEP.US,D,20110418,000000,13.9118,13.928,13.5743,13.7565,31552.025190991,0
+IEP.US,D,20110419,000000,13.7565,13.7565,13.4545,13.694,52759.876621663,0
+IEP.US,D,20110420,000000,13.7592,13.8904,13.6368,13.7279,46992.711448005,0
+IEP.US,D,20110421,000000,13.7565,13.7565,13.5832,13.7279,31263.163103085,0
+IEP.US,D,20110425,000000,13.6582,13.7225,13.5876,13.6822,13555.245342156,0
+IEP.US,D,20110426,000000,13.7457,13.7457,13.4947,13.7109,80720.159262257,0
+IEP.US,D,20110427,000000,13.6457,13.7208,13.6278,13.6761,18839.85408214,0
+IEP.US,D,20110428,000000,13.694,13.7127,13.5028,13.6038,16514.402312448,0
+IEP.US,D,20110429,000000,13.5886,13.6734,13.5064,13.6243,71973.683949386,0
+IEP.US,D,20110502,000000,13.6251,13.6519,13.3233,13.4983,36996.739661868,0
+IEP.US,D,20110503,000000,13.3939,13.5197,13.2429,13.4947,32664.927963775,0
+IEP.US,D,20110504,000000,13.4287,13.4287,12.916,13.0482,32443.243105615,0
+IEP.US,D,20110505,000000,13.2911,13.2911,12.9642,13.0768,33585.256011289,0
+IEP.US,D,20110506,000000,13.1428,13.4457,13.1151,13.4457,17167.141061477,0
+IEP.US,D,20110509,000000,13.4457,13.6761,13.3912,13.6761,8142.9998656568,0
+IEP.US,D,20110510,000000,13.6761,13.7457,13.618,13.7279,40718.358189772,0
+IEP.US,D,20110511,000000,13.6698,13.6761,13.4974,13.6072,26670.47982948,0
+IEP.US,D,20110512,000000,13.3019,13.6832,13.3019,13.6582,17209.686640315,0
+IEP.US,D,20110513,000000,13.743,13.743,13.6251,13.694,9610.8223355971,0
+IEP.US,D,20110516,000000,13.7216,13.9083,13.694,13.7457,36010.354005104,0
+IEP.US,D,20110517,000000,13.6529,13.7279,13.4902,13.6636,44447.814061146,0
+IEP.US,D,20110518,000000,13.7216,13.8877,13.6761,13.8378,20681.629797664,0
+IEP.US,D,20110519,000000,13.7992,13.852,13.7626,13.7823,18835.375600158,0
+IEP.US,D,20110520,000000,13.7626,13.8993,13.7626,13.8993,19811.68467246,0
+IEP.US,D,20110523,000000,13.6761,13.9306,13.6323,13.6323,16186.353507191,0
+IEP.US,D,20110524,000000,13.7038,13.8476,13.7038,13.7913,8838.2841935233,0
+IEP.US,D,20110525,000000,13.7136,13.8922,13.7073,13.8922,28885.089170092,0
+IEP.US,D,20110526,000000,13.9306,14.496,13.8993,14.3718,82778.021733462,0
+IEP.US,D,20110527,000000,14.488,14.9667,14.488,14.7684,34368.99035832,0
+IEP.US,D,20110531,000000,14.98,16.1421,14.98,15.9795,240397.07550596,0
+IEP.US,D,20110601,000000,16.0572,16.16,15.6544,15.8223,58921.148209824,0
+IEP.US,D,20110602,000000,15.9367,15.9589,15.675,15.8027,35648.716584974,0
+IEP.US,D,20110603,000000,15.6544,15.8223,15.6196,15.7714,32751.138741949,0
+IEP.US,D,20110606,000000,15.7929,15.7929,14.2798,14.3647,121436.27821103,0
+IEP.US,D,20110607,000000,14.3335,14.7435,14.1021,14.6238,83600.942797846,0
+IEP.US,D,20110608,000000,14.6059,14.6238,14.4576,14.6238,44500.436224445,0
+IEP.US,D,20110609,000000,14.588,14.8783,14.588,14.8372,36689.96364603,0
+IEP.US,D,20110610,000000,14.7317,14.7479,14.437,14.5505,34226.798555359,0
+IEP.US,D,20110613,000000,14.6665,14.7184,14.3487,14.5407,24548.798990017,0
+IEP.US,D,20110614,000000,14.2209,14.4254,13.9351,14.0181,116480.8378968,0
+IEP.US,D,20110615,000000,13.9368,14.002,13.6761,13.7913,67705.690619552,0
+IEP.US,D,20110616,000000,13.8118,14.421,13.8118,14.2566,52185.511307337,0
+IEP.US,D,20110617,000000,14.3022,14.3772,14.0199,14.3182,47544.684352415,0
+IEP.US,D,20110620,000000,14.2798,14.4522,14.2798,14.4522,15869.500906892,0
+IEP.US,D,20110621,000000,14.4843,14.6245,13.9128,14.2798,53891.812942874,0
+IEP.US,D,20110622,000000,14.2798,14.496,14.254,14.4156,18437.910324164,0
+IEP.US,D,20110623,000000,14.295,14.505,14.2065,14.505,14302.032212829,0
+IEP.US,D,20110624,000000,14.4522,14.529,14.1798,14.3951,16125.89400042,0
+IEP.US,D,20110627,000000,14.3718,14.5737,14.3647,14.3718,10935.33338208,0
+IEP.US,D,20110628,000000,14.3772,14.7916,14.3352,14.7916,22503.252344265,0
+IEP.US,D,20110629,000000,14.7952,14.7952,14.4799,14.6737,23788.576673395,0
+IEP.US,D,20110630,000000,14.6434,14.8649,14.6434,14.7952,21834.838908296,0
+IEP.US,D,20110701,000000,14.7952,15.1042,14.6925,15.1042,14446.463256782,0
+IEP.US,D,20110705,000000,15.1382,15.1382,14.6282,14.9015,29914.020405695,0
+IEP.US,D,20110706,000000,14.9023,15.3293,14.7755,15.0471,33946.89343142,0
+IEP.US,D,20110707,000000,15.1819,15.2766,14.9917,15.2391,22486.458036828,0
+IEP.US,D,20110708,000000,15.097,15.6267,15.0007,15.6267,85495.34067667,0
+IEP.US,D,20110711,000000,15.4963,15.5847,15.1998,15.5847,19953.87647542,0
+IEP.US,D,20110712,000000,15.5838,15.6178,15.2936,15.357,15150.704548614,0
+IEP.US,D,20110713,000000,15.3293,15.3972,15.0703,15.2917,30020.384352793,0
+IEP.US,D,20110714,000000,15.3927,15.816,15.2873,15.816,42252.238268962,0
+IEP.US,D,20110715,000000,15.6419,15.9589,15.4928,15.9589,30693.276270743,0
+IEP.US,D,20110718,000000,15.9331,15.9331,15.3927,15.9196,48518.754183726,0
+IEP.US,D,20110719,000000,15.9616,15.9616,15.6428,15.8187,33487.849028158,0
+IEP.US,D,20110720,000000,15.8277,15.8956,15.6892,15.7589,10383.360477671,0
+IEP.US,D,20110721,000000,15.8277,15.8652,15.5338,15.7589,15806.80215913,0
+IEP.US,D,20110722,000000,15.6831,15.8339,15.3499,15.7027,30355.150881024,0
+IEP.US,D,20110725,000000,15.5204,15.7473,15.4857,15.6713,23707.963997701,0
+IEP.US,D,20110726,000000,15.574,15.8643,15.4195,15.7125,24328.233752352,0
+IEP.US,D,20110727,000000,15.7027,15.7027,14.8452,15.3445,61491.796868087,0
+IEP.US,D,20110728,000000,15.215,15.449,14.6773,14.8952,30726.864885616,0
+IEP.US,D,20110729,000000,14.7747,15.357,14.6238,15.2766,18998.840192539,0
+IEP.US,D,20110801,000000,15.4463,15.6544,15.1382,15.4249,16845.809979193,0
+IEP.US,D,20110802,000000,15.44,15.6499,15.1962,15.5009,12877.874942222,0
+IEP.US,D,20110803,000000,15.3561,15.3561,14.9015,15.1382,35891.674232553,0
+IEP.US,D,20110804,000000,15.0506,15.139,13.7288,14.2602,20795.831088232,0
+IEP.US,D,20110805,000000,14.2361,15.6348,13.7288,14.6238,99423.419643914,0
+IEP.US,D,20110808,000000,12.7731,14.3521,12.7731,13.0732,78554.813223458,0
+IEP.US,D,20110809,000000,14.5871,14.5871,13.6251,13.9976,50703.133770952,0
+IEP.US,D,20110810,000000,13.8538,14.1048,13.4804,13.9368,35200.86838667,0
+IEP.US,D,20110811,000000,14.1137,14.6853,13.9368,14.2075,57302.176972957,0
+IEP.US,D,20110812,000000,14.4415,14.6192,14.2646,14.2646,17307.093623446,0
+IEP.US,D,20110815,000000,14.6559,14.9631,14.4585,14.9631,17644.09939267,0
+IEP.US,D,20110816,000000,14.922,14.9988,14.5549,14.7952,91085.605811996,0
+IEP.US,D,20110817,000000,14.9087,14.9087,14.3853,14.7354,14445.343636285,0
+IEP.US,D,20110818,000000,14.4085,15.1257,13.9922,14.7059,99539.860175474,0
+IEP.US,D,20110819,000000,14.463,14.463,13.819,14.1342,18736.848996531,0
+IEP.US,D,20110822,000000,14.4013,14.4013,13.3196,13.9297,55635.062054771,0
+IEP.US,D,20110823,000000,13.8958,14.0985,13.2884,13.8118,38211.527899766,0
+IEP.US,D,20110824,000000,13.9333,13.9333,13.4501,13.8386,30366.347085981,0
+IEP.US,D,20110825,000000,13.7833,13.7833,13.5099,13.7394,12249.767844102,0
+IEP.US,D,20110826,000000,13.4841,13.7198,13.4501,13.4537,19789.292262544,0
+IEP.US,D,20110829,000000,13.7592,13.9868,13.5261,13.8208,17026.068879011,0
+IEP.US,D,20110830,000000,13.96,14.0298,13.4501,13.7948,104481.86504376,0
+IEP.US,D,20110831,000000,13.8904,13.8904,13.4572,13.6457,14308.749935803,0
+IEP.US,D,20110901,000000,13.5635,14.0199,13.5635,13.7394,17019.351156036,0
+IEP.US,D,20110902,000000,13.4519,13.5519,13.2545,13.2803,10594.96875137,0
+IEP.US,D,20110906,000000,12.8525,13.1124,12.7963,13.1124,29937.532436106,0
+IEP.US,D,20110907,000000,13.2732,13.5261,13.2732,13.5261,11271.219530808,0
+IEP.US,D,20110908,000000,13.3867,13.8895,13.3867,13.8431,26502.536755117,0
+IEP.US,D,20110909,000000,13.5984,13.7948,12.9508,13.7948,27891.985790353,0
+IEP.US,D,20110912,000000,13.542,13.6913,12.5945,12.966,44335.85201157,0
+IEP.US,D,20110913,000000,13.1313,13.2019,12.9901,13.1509,26779.08301757,0
+IEP.US,D,20110914,000000,13.1562,13.4331,13.0758,13.3492,29772.948223229,0
+IEP.US,D,20110915,000000,13.4501,13.4581,13.2053,13.3634,31897.987924181,0
+IEP.US,D,20110916,000000,13.442,13.6216,13.4367,13.467,15244.752670257,0
+IEP.US,D,20110919,000000,13.1902,13.3634,13.1428,13.3634,9143.9405888656,0
+IEP.US,D,20110920,000000,13.3348,13.5743,13.1393,13.4912,19389.587745559,0
+IEP.US,D,20110921,000000,13.4242,13.467,13.0018,13.0018,20450.987975538,0
+IEP.US,D,20110922,000000,12.8437,12.8464,12.5846,12.5882,23935.246958341,0
+IEP.US,D,20110923,000000,12.4774,12.6328,12.3114,12.4123,24502.89454969,0
+IEP.US,D,20110926,000000,12.54,12.54,12.1809,12.4158,27432.941387092,0
+IEP.US,D,20110927,000000,12.532,12.6578,12.3104,12.5051,40309.69670882,0
+IEP.US,D,20110928,000000,12.4435,12.5212,12.3542,12.498,10228.852849256,0
+IEP.US,D,20110929,000000,12.4363,12.8213,12.3613,12.6605,39952.537770672,0
+IEP.US,D,20110930,000000,12.5926,12.7954,12.455,12.4891,38093.967747712,0
+IEP.US,D,20111003,000000,12.4158,12.7168,12.3024,12.3363,37647.239169904,0
+IEP.US,D,20111004,000000,12.2854,12.4123,12.2077,12.3721,29428.105110536,0
+IEP.US,D,20111005,000000,12.4658,12.7159,12.4658,12.6453,35930.860949904,0
+IEP.US,D,20111006,000000,12.7115,12.8427,12.6007,12.8427,10916.299833653,0
+IEP.US,D,20111007,000000,12.7382,12.7597,12.4452,12.7436,21385.871089497,0
+IEP.US,D,20111010,000000,12.7436,12.9991,12.6257,12.9991,18555.470476218,0
+IEP.US,D,20111011,000000,12.8972,13.6671,12.8972,13.5573,48879.27198336,0
+IEP.US,D,20111012,000000,13.4947,13.7198,13.2581,13.7198,31278.837790025,0
+IEP.US,D,20111013,000000,13.7261,13.9092,13.4947,13.7315,34974.705046527,0
+IEP.US,D,20111014,000000,13.9118,14.0012,13.6975,13.819,24353.985023755,0
+IEP.US,D,20111017,000000,13.8386,13.9645,13.7592,13.9441,11608.225300032,0
+IEP.US,D,20111018,000000,14.053,14.312,13.8664,14.312,18824.179395201,0
+IEP.US,D,20111019,000000,14.2468,14.3647,14.0574,14.2468,20091.589796399,0
+IEP.US,D,20111020,000000,14.2013,14.4951,14.1388,14.4951,11697.794939693,0
+IEP.US,D,20111021,000000,14.4245,14.7139,14.4156,14.7139,25885.625861953,0
+IEP.US,D,20111024,000000,14.7952,15.064,14.6773,15.0007,18571.145163157,0
+IEP.US,D,20111025,000000,14.9166,15.0336,14.8291,14.9997,35368.811461034,0
+IEP.US,D,20111026,000000,15.1784,15.1784,14.8273,14.9836,26199.119600766,0
+IEP.US,D,20111027,000000,15.1346,15.3462,14.9274,14.98,29458.334863921,0
+IEP.US,D,20111028,000000,15.0694,15.1488,14.8291,15.1461,31961.806292438,0
+IEP.US,D,20111031,000000,14.9819,15.1488,14.7327,15.1488,11743.699380018,0
+IEP.US,D,20111101,000000,14.8605,14.9997,14.2075,14.2075,14231.496121595,0
+IEP.US,D,20111102,000000,14.4745,14.4745,13.885,14.2111,23960.998229743,0
+IEP.US,D,20111103,000000,14.387,14.5165,13.794,13.794,44025.717134244,0
+IEP.US,D,20111104,000000,13.5028,13.5349,13.0437,13.5349,29074.305033876,0
+IEP.US,D,20111107,000000,13.3233,13.3321,12.6445,13.0357,106072.84576822,0
+IEP.US,D,20111108,000000,13.1545,13.3108,12.8909,13.0482,45608.860515248,0
+IEP.US,D,20111109,000000,12.707,13.0437,12.707,12.7829,26861.934934255,0
+IEP.US,D,20111110,000000,12.9857,12.9857,12.7222,12.9347,56068.355186631,0
+IEP.US,D,20111111,000000,12.9241,13.3108,12.9241,13.3108,8484.4841168634,0
+IEP.US,D,20111114,000000,13.4197,13.4608,13.1866,13.1866,14052.356842274,0
+IEP.US,D,20111115,000000,13.1741,13.3688,12.942,12.966,11211.879644533,0
+IEP.US,D,20111116,000000,12.7981,13.0499,12.6649,12.765,84983.674110108,0
+IEP.US,D,20111117,000000,12.7419,12.8704,12.6649,12.7419,13058.13384204,0
+IEP.US,D,20111118,000000,12.7267,12.9169,12.5882,12.5899,31068.349136823,0
+IEP.US,D,20111121,000000,12.5649,12.8079,12.5391,12.5391,17709.037381423,0
+IEP.US,D,20111122,000000,12.5792,12.9383,12.5391,12.9169,28108.072546036,0
+IEP.US,D,20111123,000000,12.7597,12.7954,12.6239,12.69,33743.122501192,0
+IEP.US,D,20111125,000000,12.6078,12.6382,12.4462,12.4926,12517.357142588,0
+IEP.US,D,20111128,000000,12.5926,12.7419,12.455,12.556,18857.768010073,0
+IEP.US,D,20111129,000000,12.5024,12.6517,12.4462,12.4462,17631.783567217,0
+IEP.US,D,20111130,000000,12.6284,13.1215,12.6284,13.1215,14487.889215124,0
+IEP.US,D,20111201,000000,13.0079,13.3412,12.9678,13.1884,20904.43427632,0
+IEP.US,D,20111202,000000,13.2026,13.4777,13.1866,13.4777,11498.502491448,0
+IEP.US,D,20111205,000000,13.5653,13.7867,13.4868,13.6243,28938.830953889,0
+IEP.US,D,20111206,000000,13.4868,13.6243,13.4777,13.5064,10790.902338128,0
+IEP.US,D,20111207,000000,13.5618,13.6072,13.0499,13.2268,14164.31889185,0
+IEP.US,D,20111208,000000,13.0151,13.0214,12.8025,12.8025,18721.17430959,0
+IEP.US,D,20111209,000000,12.966,13.0973,12.8079,12.865,20828.300082609,0
+IEP.US,D,20111212,000000,12.9749,13.7958,12.4873,12.857,20614.452567918,0
+IEP.US,D,20111213,000000,12.6222,13.1357,12.6222,12.8464,12179.231752869,0
+IEP.US,D,20111214,000000,12.7954,13.1151,12.7829,13.1151,13181.292096574,0
+IEP.US,D,20111215,000000,12.9295,13.1018,12.7954,12.8481,58840.53553413,0
+IEP.US,D,20111216,000000,12.8025,13.1428,12.5694,13.1428,52638.957608119,0
+IEP.US,D,20111219,000000,13.0268,13.0268,12.406,12.406,13457.838359026,0
+IEP.US,D,20111220,000000,12.4462,13.3108,12.2908,12.6453,27062.347002996,0
+IEP.US,D,20111221,000000,12.4729,12.7856,12.2765,12.3434,14411.755021412,0
+IEP.US,D,20111222,000000,12.4891,12.7284,12.2149,12.5239,59166.345098396,0
+IEP.US,D,20111223,000000,12.7856,12.7856,12.3631,12.5418,46257.120782292,0
+IEP.US,D,20111227,000000,12.4524,12.7284,12.3631,12.6222,42805.330793866,0
+IEP.US,D,20111228,000000,12.6222,12.7552,12.4891,12.5168,44476.924194035,0
+IEP.US,D,20111229,000000,12.5882,12.7534,12.1041,12.3114,102209.03543736,0
+IEP.US,D,20111230,000000,12.2176,12.4524,12.2176,12.3783,57828.398605964,0
+IEP.US,D,20120103,000000,12.4953,12.9044,12.4953,12.7159,82854.155927173,0
+IEP.US,D,20120104,000000,12.8151,12.8802,12.4587,12.6873,76529.419746631,0
+IEP.US,D,20120105,000000,12.707,12.707,12.4998,12.69,79757.285635904,0
+IEP.US,D,20120106,000000,12.5516,13.0357,12.5516,12.8758,102465.42853089,0
+IEP.US,D,20120109,000000,12.6158,13.6163,12.6158,13.3885,127415.05165839,0
+IEP.US,D,20120110,000000,13.3465,13.4519,13.1714,13.317,115165.28381429,0
+IEP.US,D,20120111,000000,13.5412,13.5412,13.0705,13.2777,91450.602093614,0
+IEP.US,D,20120112,000000,13.3993,13.6072,13.0705,13.1393,65708.287655117,0
+IEP.US,D,20120113,000000,13.2268,13.2429,13.0705,13.1884,72069.971312021,0
+IEP.US,D,20120117,000000,13.2063,13.2063,13.0357,13.1357,65072.343213526,0
+IEP.US,D,20120118,000000,12.966,13.1053,12.966,13.0079,31821.853730468,0
+IEP.US,D,20120119,000000,12.9776,13.0848,12.9295,12.958,111132.41078857,0
+IEP.US,D,20120120,000000,12.9526,13.0151,12.8597,12.9383,49670.843673862,0
+IEP.US,D,20120123,000000,13.1393,13.2026,12.8321,12.9347,25340.370680519,0
+IEP.US,D,20120124,000000,13.1357,13.1357,12.916,12.9857,49799.600030875,0
+IEP.US,D,20120125,000000,13.0295,13.1741,13.0026,13.1393,31820.734109973,0
+IEP.US,D,20120126,000000,13.1741,13.3108,13.0821,13.1545,31516.197335127,0
+IEP.US,D,20120127,000000,12.9937,13.1973,12.9937,13.0499,13708.633350076,0
+IEP.US,D,20120130,000000,13.033,13.1634,12.966,12.9937,17388.825919636,0
+IEP.US,D,20120131,000000,13.1465,13.2777,13.0526,13.1777,19172.381369382,0
+IEP.US,D,20120201,000000,13.2742,13.2777,13.1812,13.1938,15793.36671318,0
+IEP.US,D,20120202,000000,13.1866,13.3447,13.1509,13.1509,22175.203539007,0
+IEP.US,D,20120203,000000,13.1465,13.5822,13.1465,13.5278,46242.565715847,0
+IEP.US,D,20120206,000000,13.5751,13.5822,13.3607,13.5109,24689.871172482,0
+IEP.US,D,20120207,000000,13.4894,13.6099,13.4403,13.5126,31040.358624429,0
+IEP.US,D,20120208,000000,13.6582,13.7867,13.5028,13.6582,21725.116099713,0
+IEP.US,D,20120209,000000,13.7457,13.8136,13.4956,13.777,40289.543539896,0
+IEP.US,D,20120210,000000,13.6519,13.7618,13.4868,13.4921,26217.033528698,0
+IEP.US,D,20120213,000000,13.5581,13.8332,13.5581,13.7242,37370.692907452,0
+IEP.US,D,20120214,000000,13.8198,13.8332,13.5278,13.6626,25694.170757179,0
+IEP.US,D,20120215,000000,13.9172,14.1789,13.8378,13.9172,162175.90919023,0
+IEP.US,D,20120216,000000,13.8887,14.1083,13.8887,14.1083,53289.457116156,0
+IEP.US,D,20120217,000000,14.1744,14.1744,14.0914,14.1342,22025.174392575,0
+IEP.US,D,20120221,000000,14.1227,14.27,14.0914,14.2423,16364.373166016,0
+IEP.US,D,20120222,000000,14.2218,14.3414,14.1789,14.3263,25254.159902345,0
+IEP.US,D,20120223,000000,14.195,14.3763,14.0797,14.3763,12291.193802445,0
+IEP.US,D,20120224,000000,14.2977,14.4843,14.0914,14.4745,31516.197335127,0
+IEP.US,D,20120227,000000,14.1789,14.4799,14.1789,14.2263,16564.785234758,0
+IEP.US,D,20120228,000000,14.3013,14.6988,14.2361,14.6943,32395.099424297,0
+IEP.US,D,20120229,000000,14.7273,14.7657,14.437,14.7657,25716.563167094,0
+IEP.US,D,20120301,000000,14.5478,14.8461,14.5478,14.7747,28365.58526006,0
+IEP.US,D,20120302,000000,14.596,14.8676,14.596,14.8435,19070.495904267,0
+IEP.US,D,20120305,000000,14.9497,14.9551,14.488,14.488,27447.496453538,0
+IEP.US,D,20120306,000000,14.3335,14.5219,14.229,14.505,33898.749750101,0
+IEP.US,D,20120307,000000,14.3521,14.6434,14.3521,14.5219,7587.6680997602,0
+IEP.US,D,20120308,000000,14.7657,14.8514,14.588,14.7747,15390.303334706,0
+IEP.US,D,20120309,000000,14.7907,14.9846,14.6898,14.8514,18648.398977365,0
+IEP.US,D,20120312,000000,14.7801,14.8952,14.529,14.7567,9554.8413108092,0
+IEP.US,D,20120313,000000,14.88,15.0372,14.463,14.9649,14963.727925822,0
+IEP.US,D,20120314,000000,14.7121,14.9399,14.7121,14.8435,33084.785649685,0
+IEP.US,D,20120315,000000,14.8461,14.9042,14.6943,14.8676,40820.243654886,0
+IEP.US,D,20120316,000000,14.9533,15.0417,14.8514,14.9042,17752.702580758,0
+IEP.US,D,20120319,000000,14.9372,14.9738,14.872,14.9042,30055.09258816,0
+IEP.US,D,20120320,000000,14.7121,14.9202,14.354,14.8676,60928.627758721,0
+IEP.US,D,20120321,000000,14.9247,14.9899,14.6943,14.8676,19166.783266902,0
+IEP.US,D,20120322,000000,14.7952,15.0336,14.7952,14.8676,2893.0993610418,0
+IEP.US,D,20120323,000000,14.9131,14.9551,14.8676,14.8676,6649.426124314,0
+IEP.US,D,20120326,000000,14.8605,14.9372,14.6238,14.8202,36536.575638112,0
+IEP.US,D,20120327,000000,14.6255,14.8676,14.6255,14.8649,15553.767927086,0
+IEP.US,D,20120328,000000,14.9247,14.9247,14.6648,14.8345,19733.311237757,0
+IEP.US,D,20120329,000000,14.7702,14.8676,14.7657,14.8649,17080.930283302,0
+IEP.US,D,20120330,000000,14.9247,15.0336,14.6648,14.9166,18258.771044841,0
+IEP.US,D,20120402,000000,14.8863,14.9372,14.6988,14.88,25247.442179371,0
+IEP.US,D,20120403,000000,14.9435,15.214,14.9435,15.214,46741.916456956,0
+IEP.US,D,20120404,000000,15.214,15.3811,14.9997,15.214,18247.574839884,0
+IEP.US,D,20120405,000000,14.8676,15.3874,14.8676,15.3159,67452.656387509,0
+IEP.US,D,20120409,000000,16.7834,16.7834,15.5776,16.0206,125653.88861856,0
+IEP.US,D,20120410,000000,16.2529,16.2529,15.7339,15.7339,24473.784416801,0
+IEP.US,D,20120411,000000,15.8331,16.1823,15.8313,16.0778,43502.854362725,0
+IEP.US,D,20120412,000000,16.16,16.3037,16.0778,16.1028,23303.780998732,0
+IEP.US,D,20120413,000000,16.4199,16.8995,16.3037,16.5083,54626.283988092,0
+IEP.US,D,20120416,000000,16.5029,16.5887,16.4029,16.545,32552.9659142,0
+IEP.US,D,20120417,000000,16.6699,16.6699,16.4466,16.5941,48030.599647575,0
+IEP.US,D,20120418,000000,16.6288,16.7637,16.511,16.6566,64138.579720062,0
+IEP.US,D,20120419,000000,16.7673,16.7673,15.9403,16.3385,50718.808457893,0
+IEP.US,D,20120420,000000,16.5297,16.5976,16.0054,16.5029,18669.671766785,0
+IEP.US,D,20120423,000000,16.511,16.7011,16.1475,16.6646,42393.310451427,0
+IEP.US,D,20120424,000000,16.945,17.2523,16.6646,16.6842,69622.480908292,0
+IEP.US,D,20120425,000000,16.8495,17.0978,16.6896,17.0978,9601.8653716311,0
+IEP.US,D,20120426,000000,16.9906,17.1156,16.8745,17.1156,12562.141962419,0
+IEP.US,D,20120427,000000,17.1156,17.1156,16.6271,17.0128,12078.465908251,0
+IEP.US,D,20120430,000000,16.9476,17.1129,16.7673,16.7673,14664.789253454,0
+IEP.US,D,20120501,000000,17.1156,17.1156,16.2529,16.351,54229.938332594,0
+IEP.US,D,20120502,000000,16.2529,16.2858,15.3874,15.8832,68209.519842643,0
+IEP.US,D,20120503,000000,15.9045,15.9045,15.29,15.3623,22763.00429928,0
+IEP.US,D,20120504,000000,15.281,15.3748,15.1784,15.3445,10713.64852392,0
+IEP.US,D,20120507,000000,15.1917,15.4016,14.8863,14.9773,44194.779829105,0
+IEP.US,D,20120508,000000,14.9551,15.0658,14.9095,15.0658,5807.471511503,0
+IEP.US,D,20120509,000000,15.0765,15.7527,15.0765,15.5874,26546.201954451,0
+IEP.US,D,20120510,000000,15.5561,16.2492,15.5561,15.9161,10418.06871304,0
+IEP.US,D,20120511,000000,15.7955,16.2154,14.9497,15.9331,16760.718821516,0
+IEP.US,D,20120514,000000,15.6777,15.7125,15.3623,15.4918,17341.801858815,0
+IEP.US,D,20120515,000000,15.4151,15.7017,15.214,15.3758,11965.384238179,0
+IEP.US,D,20120516,000000,15.2695,15.6598,14.7567,14.8649,23317.216444681,0
+IEP.US,D,20120517,000000,14.7442,14.7442,13.9083,14.2771,56277.724219338,0
+IEP.US,D,20120518,000000,14.2566,14.5219,13.9726,13.9726,8953.6051045865,0
+IEP.US,D,20120521,000000,13.8958,14.8649,13.8342,14.1798,23565.772194741,0
+IEP.US,D,20120522,000000,14.3174,14.8622,14.1789,14.2816,14986.120335737,0
+IEP.US,D,20120523,000000,14.3816,14.7076,14.3816,14.4539,18419.996396231,0
+IEP.US,D,20120524,000000,14.6067,14.6943,14.387,14.5925,7826.1472653569,0
+IEP.US,D,20120525,000000,14.6407,14.6943,14.3861,14.3861,6840.8812290888,0
+IEP.US,D,20120529,000000,14.3951,14.6648,14.3951,14.3951,7570.8737923238,0
+IEP.US,D,20120530,000000,14.3861,14.5996,14.0574,14.3467,21258.234352979,0
+IEP.US,D,20120531,000000,14.1744,14.3129,13.8958,14.2566,27860.636416473,0
+IEP.US,D,20120601,000000,13.9566,14.3049,13.8922,13.9807,30780.606669412,0
+IEP.US,D,20120604,000000,13.9002,14.1798,13.9002,13.9458,20968.252644579,0
+IEP.US,D,20120605,000000,13.9458,14.2388,13.9243,14.1494,10343.054139824,0
+IEP.US,D,20120606,000000,14.1315,14.3548,13.8922,13.8922,24769.364227682,0
+IEP.US,D,20120607,000000,13.9377,14.4478,13.9377,14.0074,7878.7694286577,0
+IEP.US,D,20120608,000000,13.96,14.3933,13.96,14.3343,14267.32397746,0
+IEP.US,D,20120611,000000,14.3521,14.6612,13.977,14.471,6278.8317402177,0
+IEP.US,D,20120612,000000,14.5996,14.6113,14.2566,14.4843,20835.017805584,0
+IEP.US,D,20120613,000000,14.354,14.5441,14.354,14.5075,4366.5199334609,0
+IEP.US,D,20120614,000000,14.0289,14.5075,14.0074,14.3155,9844.8230192109,0
+IEP.US,D,20120615,000000,14.2155,14.5075,14.0709,14.4013,9422.7260923096,0
+IEP.US,D,20120618,000000,14.4183,14.479,14.0074,14.4691,7599.9839252136,0
+IEP.US,D,20120619,000000,14.3414,14.5031,14.2646,14.4691,12375.165339627,0
+IEP.US,D,20120620,000000,14.5844,14.5844,14.0074,14.1906,16877.159353075,0
+IEP.US,D,20120621,000000,14.3335,14.3335,13.977,14.0914,2749.7879375846,0
+IEP.US,D,20120622,000000,14.3335,14.4593,14.1119,14.3155,15718.352139964,0
+IEP.US,D,20120625,000000,14.1798,14.1798,13.9351,14.1262,15940.036998123,0
+IEP.US,D,20120626,000000,13.9913,13.9913,13.8378,13.8378,12515.117901597,0
+IEP.US,D,20120627,000000,13.9056,13.9056,13.5064,13.8136,15811.280641112,0
+IEP.US,D,20120628,000000,13.6822,13.8288,13.6822,13.7279,10260.202223137,0
+IEP.US,D,20120629,000000,13.96,13.986,13.7958,13.8332,14974.924130779,0
+IEP.US,D,20120702,000000,13.8378,14.0736,13.7457,14.0736,24162.52991898,0
+IEP.US,D,20120703,000000,14.0797,14.4522,14.0797,14.4139,4454.9699526259,0
+IEP.US,D,20120705,000000,14.4254,14.6925,14.4156,14.6469,12927.138244036,0
+IEP.US,D,20120706,000000,14.463,14.6898,14.3335,14.521,11532.09110632,0
+IEP.US,D,20120709,000000,14.2218,14.5004,14.1789,14.479,5976.5342063627,0
+IEP.US,D,20120710,000000,14.5925,14.5925,14.4013,14.4745,3951.1407295342,0
+IEP.US,D,20120711,000000,14.4156,14.6925,14.3155,14.3933,8458.732845461,0
+IEP.US,D,20120712,000000,14.3861,14.4013,14.3174,14.3263,3186.4399309307,0
+IEP.US,D,20120713,000000,14.229,14.4593,14.229,14.3763,13473.513045967,0
+IEP.US,D,20120716,000000,14.4183,14.496,14.1879,14.3933,14169.916994329,0
+IEP.US,D,20120717,000000,14.5075,14.5165,14.4799,14.5165,2022.0346153412,0
+IEP.US,D,20120718,000000,14.3647,14.3647,14.1825,14.3343,15934.438895645,0
+IEP.US,D,20120719,000000,14.2664,14.4691,13.8484,14.1262,25547.500472234,0
+IEP.US,D,20120720,000000,14.1601,14.3343,14.003,14.0118,4478.4819830369,0
+IEP.US,D,20120723,000000,13.8332,13.8484,13.0973,13.3304,76512.625439194,0
+IEP.US,D,20120724,000000,13.3822,13.4376,13.1259,13.167,18366.254612435,0
+IEP.US,D,20120725,000000,13.1465,13.3108,13.1465,13.2723,10909.582110678,0
+IEP.US,D,20120726,000000,13.3206,13.4519,13.1777,13.351,11756.015205472,0
+IEP.US,D,20120727,000000,13.1741,13.635,13.1741,13.5197,19225.003532681,0
+IEP.US,D,20120730,000000,13.4868,13.4868,13.1124,13.1634,18576.743265637,0
+IEP.US,D,20120731,000000,13.1616,13.3447,13.1124,13.2982,18343.86220252,0
+IEP.US,D,20120801,000000,13.2313,13.3465,13.1428,13.1938,10004.928750104,0
+IEP.US,D,20120802,000000,13.1357,13.2947,13.0732,13.2894,12517.357142588,0
+IEP.US,D,20120803,000000,13.326,13.5618,13.2107,13.4894,21934.485132418,0
+IEP.US,D,20120806,000000,13.4724,13.7743,13.2947,13.6099,14484.530353637,0
+IEP.US,D,20120807,000000,13.7734,14.0914,13.71,13.9172,14810.339917903,0
+IEP.US,D,20120808,000000,13.8019,14.077,13.8019,13.9351,15979.223715475,0
+IEP.US,D,20120809,000000,13.8735,14.0441,13.8529,14.0012,14267.32397746,0
+IEP.US,D,20120810,000000,13.8484,14.0797,13.8342,14.0316,10247.886397684,0
+IEP.US,D,20120813,000000,13.8529,14.0396,13.8342,13.8422,13231.675018883,0
+IEP.US,D,20120814,000000,13.7323,14.0145,13.7323,14.0145,8634.5132632952,0
+IEP.US,D,20120815,000000,14.053,14.3174,13.8288,14.195,26249.502523075,0
+IEP.US,D,20120816,000000,14.3084,14.3084,13.986,14.1083,21975.911090763,0
+IEP.US,D,20120817,000000,13.8735,14.0914,13.8378,13.9681,15869.500906892,0
+IEP.US,D,20120820,000000,13.8922,13.9681,13.7279,13.9681,1966.0535905532,0
+IEP.US,D,20120821,000000,13.9681,14.1057,13.7136,14.1057,10392.317441637,0
+IEP.US,D,20120822,000000,13.8422,14.0709,13.71,14.0441,19476.918144227,0
+IEP.US,D,20120823,000000,13.9216,14.0824,13.7136,14.0797,4938.6460067939,0
+IEP.US,D,20120824,000000,13.928,14.17,13.8422,14.1601,11438.042984676,0
+IEP.US,D,20120827,000000,14.003,14.1173,13.9672,14.1137,10522.193419145,0
+IEP.US,D,20120828,000000,14.17,14.1789,13.8618,14.0145,10316.183247925,0
+IEP.US,D,20120829,000000,13.9351,14.17,13.8833,14.0709,11708.991144651,0
+IEP.US,D,20120830,000000,13.8664,13.9932,13.2384,13.694,36683.245923055,0
+IEP.US,D,20120831,000000,13.8332,13.8332,13.635,13.8198,11352.951826998,0
+IEP.US,D,20120904,000000,13.5341,13.9002,13.5278,13.7948,40844.875305792,0
+IEP.US,D,20120905,000000,13.9002,14.003,13.6761,13.9136,5196.1587208185,0
+IEP.US,D,20120906,000000,14.003,14.1119,13.7707,14.0709,10409.111749074,0
+IEP.US,D,20120907,000000,13.5618,13.9172,13.5618,13.794,31670.704963541,0
+IEP.US,D,20120910,000000,13.5332,13.9654,13.5332,13.7913,19641.502357105,0
+IEP.US,D,20120911,000000,13.7377,14.1083,13.7377,13.8332,18151.287477248,0
+IEP.US,D,20120912,000000,13.9726,14.0736,13.8664,13.9654,25251.920661354,0
+IEP.US,D,20120913,000000,13.8422,14.0574,13.8378,13.9002,30011.427388826,0
+IEP.US,D,20120914,000000,13.8529,14.1119,13.7877,14.1119,40073.456784213,0
+IEP.US,D,20120917,000000,14.1083,14.1638,13.7528,14.0869,18797.308503302,0
+IEP.US,D,20120918,000000,14.1083,14.1083,13.6734,13.9654,5303.6422884114,0
+IEP.US,D,20120919,000000,13.9521,13.9681,13.6582,13.9654,37716.655640641,0
+IEP.US,D,20120920,000000,13.7958,14.1083,13.7958,14.1083,20071.436627475,0
+IEP.US,D,20120921,000000,14.0709,14.1789,14.0396,14.1789,23213.091738577,0
+IEP.US,D,20120924,000000,14.0584,14.1432,13.7528,14.053,20513.6867233,0
+IEP.US,D,20120925,000000,13.9377,14.1789,13.6001,13.9324,34807.881592658,0
+IEP.US,D,20120926,000000,13.8171,13.9377,13.6001,13.8136,15441.805877511,0
+IEP.US,D,20120927,000000,13.8833,13.96,13.6849,13.9351,12319.184314839,0
+IEP.US,D,20120928,000000,13.8484,14.1494,13.8484,14.1083,9465.2716711484,0
+IEP.US,D,20121001,000000,14.0145,14.2602,13.7992,14.2494,29730.402644391,0
+IEP.US,D,20121002,000000,14.2602,14.3978,14.0316,14.2494,13676.164355699,0
+IEP.US,D,20121003,000000,14.3049,14.5219,14.1378,14.4156,26615.618425187,0
+IEP.US,D,20121004,000000,14.2415,14.8612,14.2415,14.8435,41224.426653854,0
+IEP.US,D,20121005,000000,14.7371,15.1284,14.2717,14.7211,17021.590397028,0
+IEP.US,D,20121008,000000,14.7925,15.0336,14.5263,14.7801,8155.3156911102,0
+IEP.US,D,20121009,000000,14.7702,14.8996,14.2861,14.6291,9460.7931891654,0
+IEP.US,D,20121010,000000,14.5639,14.6291,14.2977,14.6291,8684.8961856043,0
+IEP.US,D,20121011,000000,14.2468,14.6782,14.2075,14.5219,9066.6867746582,0
+IEP.US,D,20121012,000000,14.8185,15.0086,14.4539,14.9042,3849.2552644202,0
+IEP.US,D,20121015,000000,14.9095,14.9095,14.5925,14.6925,9239.1083310051,0
+IEP.US,D,20121016,000000,14.6648,14.8345,14.5219,14.8345,3482.0197418112,0
+IEP.US,D,20121017,000000,14.6863,14.9694,14.5219,14.6076,5130.1011115687,0
+IEP.US,D,20121018,000000,14.9773,14.9773,14.5219,14.7514,5343.9486262588,0
+IEP.US,D,20121019,000000,14.421,14.6943,14.421,14.6567,6946.1255556902,0
+IEP.US,D,20121022,000000,14.4522,14.596,14.1798,14.5665,9991.4933041553,0
+IEP.US,D,20121023,000000,14.4522,14.505,13.7992,14.4156,12297.911525419,0
+IEP.US,D,20121024,000000,14.2013,14.5219,13.9136,14.2816,11770.570271917,0
+IEP.US,D,20121025,000000,14.0414,14.521,14.0414,14.471,4201.9357205843,0
+IEP.US,D,20121026,000000,14.0628,14.4344,14.0628,14.3467,6427.7412661537,0
+IEP.US,D,20121031,000000,14.3155,14.4843,14.3155,14.4539,13070.449667493,0
+IEP.US,D,20121101,000000,14.3816,14.5165,14.3548,14.3683,9102.5146305225,0
+IEP.US,D,20121102,000000,14.4254,14.6925,14.3861,14.3861,6690.8520826571,0
+IEP.US,D,20121105,000000,14.2263,14.3861,14.195,14.3683,3693.6280155096,0
+IEP.US,D,20121106,000000,14.1825,14.5165,13.8833,14.0736,19307.855449368,0
+IEP.US,D,20121107,000000,14.0316,14.1673,13.3242,13.4545,41309.517811532,0
+IEP.US,D,20121108,000000,13.4644,14.0869,13.2947,13.3206,17678.807628038,0
+IEP.US,D,20121109,000000,13.384,13.8234,13.3108,13.7734,10097.857251252,0
+IEP.US,D,20121112,000000,13.6314,13.8422,13.351,13.4644,20258.413250268,0
+IEP.US,D,20121113,000000,13.4233,13.7752,13.4233,13.6546,12994.315473781,0
+IEP.US,D,20121114,000000,13.5197,13.6493,13.2429,13.2884,18237.498255422,0
+IEP.US,D,20121115,000000,13.3108,13.4777,13.1733,13.1733,9251.4241564585,0
+IEP.US,D,20121116,000000,13.1733,13.3885,13.1249,13.1249,14139.687240943,0
+IEP.US,D,20121119,000000,13.3233,13.3447,13.1733,13.3233,10206.460439341,0
+IEP.US,D,20121120,000000,13.326,13.6698,13.1902,13.5341,12331.500140293,0
+IEP.US,D,20121121,000000,13.5581,13.7306,13.5581,13.6582,8285.1916686182,0
+IEP.US,D,20121123,000000,13.593,13.6582,13.593,13.6582,4543.4199717909,0
+IEP.US,D,20121126,000000,13.5537,13.6913,13.2625,13.5733,33050.077414316,0
+IEP.US,D,20121127,000000,13.5894,13.9262,13.426,13.5341,27842.722488541,0
+IEP.US,D,20121128,000000,13.4689,13.8958,13.4403,13.8904,15567.203373036,0
+IEP.US,D,20121129,000000,14.0253,14.0253,13.7493,13.8671,21027.592530853,0
+IEP.US,D,20121130,000000,13.8538,14.0217,13.8342,13.9288,18346.101443511,0
+IEP.US,D,20121203,000000,14.1459,14.1494,13.6636,13.9529,17921.765275618,0
+IEP.US,D,20121204,000000,13.7467,13.9529,13.6519,13.9529,21683.690141368,0
+IEP.US,D,20121205,000000,13.8083,14.2119,13.7109,14.0253,13023.425606671,0
+IEP.US,D,20121206,000000,14.0932,14.0932,13.7528,13.8637,15124.953277211,0
+IEP.US,D,20121207,000000,13.8565,14.0253,13.6967,13.8306,17576.922162924,0
+IEP.US,D,20121210,000000,13.7636,13.7975,13.7279,13.7931,19451.166872825,0
+IEP.US,D,20121211,000000,13.819,13.819,13.7636,13.7663,15048.819083499,0
+IEP.US,D,20121212,000000,13.8118,14.0066,13.7333,13.811,35309.471574758,0
+IEP.US,D,20121213,000000,13.7663,13.9691,13.7279,13.9529,30186.088186164,0
+IEP.US,D,20121214,000000,13.9136,14.0181,13.8664,14.0181,18965.251577666,0
+IEP.US,D,20121217,000000,13.9297,14.0253,13.8637,14.0253,38082.771542755,0
+IEP.US,D,20121218,000000,14.0637,14.1459,13.8769,14.0932,32964.986256639,0
+IEP.US,D,20121219,000000,14.0672,14.245,13.9395,14.1244,18368.493853426,0
+IEP.US,D,20121220,000000,14.1763,14.4906,14.0199,14.3548,18224.062809472,0
+IEP.US,D,20121221,000000,14.1503,14.5397,13.9368,14.2182,60291.563696634,0
+IEP.US,D,20121224,000000,14.1459,14.3129,13.7279,13.8637,71745.28136825,0
+IEP.US,D,20121226,000000,14.0726,14.37,13.9976,14.1459,37759.20121948,0
+IEP.US,D,20121227,000000,14.0619,14.4906,14.0619,14.3514,27252.682487275,0
+IEP.US,D,20121228,000000,14.2754,14.5559,14.1717,14.505,42308.21929375,0
+IEP.US,D,20121231,000000,13.919,15.599,12.9026,15.4955,155359.65961205,0
+IEP.US,D,20130102,000000,16.9852,16.9924,15.8598,16.5708,141972.35734425,0
+IEP.US,D,20130103,000000,16.6494,16.8557,16.511,16.6092,72421.532147689,0
+IEP.US,D,20130104,000000,16.7682,17.8194,16.7682,17.5908,104783.04295711,0
+IEP.US,D,20130107,000000,17.7801,17.94,17.4095,17.8427,97412.581233531,0
+IEP.US,D,20130108,000000,18.0623,18.8403,18.0275,18.7224,125894.60702514,0
+IEP.US,D,20130109,000000,18.9072,19.2574,18.7295,19.2182,147901.86748979,0
+IEP.US,D,20130110,000000,19.2226,19.2395,17.68,17.7847,120199.09756322,0
+IEP.US,D,20130111,000000,18.9805,18.9805,17.9963,18.5268,67894.906483334,0
+IEP.US,D,20130114,000000,18.7545,19.0663,18.4634,19.0663,51353.633278988,0
+IEP.US,D,20130115,000000,19.186,19.7531,18.9805,19.5432,118274.46993102,0
+IEP.US,D,20130116,000000,19.5343,21.0929,19.4825,20.6239,163008.90683907,0
+IEP.US,D,20130117,000000,20.7642,21.1241,20.2077,20.2809,96423.956335775,0
+IEP.US,D,20130118,000000,20.5033,20.5248,19.9184,20.0354,114277.42476115,0
+IEP.US,D,20130122,000000,20.3266,20.6257,20.1256,20.4847,73404.558942965,0
+IEP.US,D,20130123,000000,20.4257,20.8624,20.4185,20.8016,72398.020117279,0
+IEP.US,D,20130124,000000,21.0125,22.1128,21.0125,21.8413,170824.97751997,0
+IEP.US,D,20130125,000000,22.1522,22.1522,21.6662,21.8744,110792.04615786,0
+IEP.US,D,20130128,000000,22.1495,22.1495,21.7368,22.0851,92963.209383384,0
+IEP.US,D,20130129,000000,22.0485,22.5933,21.5797,21.7601,193317.03365928,0
+IEP.US,D,20130130,000000,21.5054,21.7449,19.3111,21.4483,161007.02539266,0
+IEP.US,D,20130131,000000,21.6118,21.7601,20.4552,20.7579,54732.64793519,0
+IEP.US,D,20130201,000000,20.8588,21.6922,20.8588,21.6296,42809.809275849,0
+IEP.US,D,20130204,000000,21.7368,22.0163,21.3242,21.4983,52888.632978674,0
+IEP.US,D,20130205,000000,21.4939,21.8164,21.15,21.8127,74651.816175242,0
+IEP.US,D,20130206,000000,21.7199,21.8127,21.3439,21.7028,48915.099839225,0
+IEP.US,D,20130207,000000,21.5627,21.7877,20.9804,21.3036,38711.998261371,0
+IEP.US,D,20130208,000000,21.2161,21.2822,20.4579,20.782,63788.138504891,0
+IEP.US,D,20130211,000000,21.1473,24.1957,21.1473,23.8804,441430.533622,0
+IEP.US,D,20130212,000000,24.2654,26.0007,24.1965,25.0272,423483.01707498,0
+IEP.US,D,20130213,000000,25.6337,27.387,25.2541,27.3351,469528.52958358,0
+IEP.US,D,20130214,000000,27.8799,30.504,27.7335,30.2129,473075.48731414,0
+IEP.US,D,20130215,000000,31.1936,31.4607,26.1954,28.0756,836723.74585474,0
+IEP.US,D,20130219,000000,26.8591,28.0739,24.569,24.9361,633885.45949953,0
+IEP.US,D,20130220,000000,23.7598,24.8637,22.9551,23.4677,335572.65498894,0
+IEP.US,D,20130221,000000,23.3945,24.8522,22.3602,24.7459,311860.21250927,0
+IEP.US,D,20130222,000000,24.6575,25.2532,23.5214,23.984,296191.12367112,0
+IEP.US,D,20130225,000000,25.163,25.3684,23.8716,24.569,290999.44343228,0
+IEP.US,D,20130226,000000,24.4387,26.0266,24.4387,26.0266,356907.02353564,0
+IEP.US,D,20130227,000000,25.7999,25.9784,25.3068,25.3613,109529.11423863,0
+IEP.US,D,20130228,000000,24.7637,25.9641,24.7459,25.0934,197046.48953064,0
+IEP.US,D,20130301,000000,22.1147,22.1147,21.0607,21.0786,6144719.1187537,0
+IEP.US,D,20130304,000000,21.2323,21.8779,21.1001,21.5439,1046424.1862285,0
+IEP.US,D,20130305,000000,21.9386,21.9386,21.4117,21.6332,599918.4128992,0
+IEP.US,D,20130306,000000,21.8985,21.9039,21.1688,21.4073,317456.07574708,0
+IEP.US,D,20130307,000000,21.7619,21.7619,21.4117,21.4216,603545.98330546,0
+IEP.US,D,20130308,000000,21.7172,21.7261,21.3385,21.342,403048.82340687,0
+IEP.US,D,20130311,000000,21.576,21.7422,21.342,21.4823,268643.98099346,0
+IEP.US,D,20130312,000000,21.5439,21.5511,21.342,21.4993,134092.4682951,0
+IEP.US,D,20130313,000000,21.4609,21.5047,21.2349,21.2643,136186.15862217,0
+IEP.US,D,20130314,000000,21.2706,21.4948,21.2706,21.3938,179552.4192844,0
+IEP.US,D,20130315,000000,21.4117,21.4117,21.0669,21.3028,286503.04752131,0
+IEP.US,D,20130318,000000,21.0786,21.2188,20.799,20.9088,457942.69669345,0
+IEP.US,D,20130319,000000,20.8892,21.091,20.0452,20.4962,432923.65709521,0
+IEP.US,D,20130320,000000,20.5998,20.7186,19.6567,20.2721,766448.52619742,0
+IEP.US,D,20130321,000000,20.1246,20.4962,20.0068,20.0416,373169.51123655,0
+IEP.US,D,20130322,000000,20.3247,20.3569,19.6629,20.1622,494230.71658151,0
+IEP.US,D,20130325,000000,20.3997,20.4739,19.796,19.8549,646229.27546528,0
+IEP.US,D,20130326,000000,19.9013,20.0237,19.3994,19.8335,387395.40925567,0
+IEP.US,D,20130327,000000,19.7299,20.0648,19.4414,19.5575,523886.10465269,0
+IEP.US,D,20130328,000000,19.4718,19.646,18.9546,19.1315,789077.17603722,0
+IEP.US,D,20130401,000000,19.1297,19.9032,18.9546,19.7299,569155.72015771,0
+IEP.US,D,20130402,000000,19.9336,20.0953,19.3047,19.3548,628342.21842503,0
+IEP.US,D,20130403,000000,19.6272,20.0068,19.3548,19.3923,381709.9763782,0
+IEP.US,D,20130404,000000,19.8299,19.9032,19.3807,19.4182,244247.45039086,0
+IEP.US,D,20130405,000000,19.345,19.8335,19.0466,19.4869,559146.31292562,0
+IEP.US,D,20130408,000000,21.342,21.7476,20.5319,21.518,2537191.0389884,0
+IEP.US,D,20130409,000000,21.7341,22.3754,21.2367,22.0262,2011131.7509535,0
+IEP.US,D,20130410,000000,22.1343,23.6098,22.1182,23.1533,1990950.5915174,0
+IEP.US,D,20130411,000000,23.5598,24.3011,23.0051,24.0939,1129470.9168809,0
+IEP.US,D,20130412,000000,24.218,24.218,22.5907,23.6152,1247134.0740213,0
+IEP.US,D,20130415,000000,23.9063,24.1654,23.2552,23.4714,563839.76204385,0
+IEP.US,D,20130416,000000,23.7804,24.669,23.7804,24.5485,836025.10266539,0
+IEP.US,D,20130417,000000,24.6074,24.9183,23.6759,24.0939,719108.73239573,0
+IEP.US,D,20130418,000000,24.2011,24.8379,24.1064,24.5422,591364.5123116,0
+IEP.US,D,20130419,000000,24.6575,24.9201,23.876,24.602,498512.14535728,0
+IEP.US,D,20130422,000000,24.7637,25.1121,24.3601,24.9201,360665.58953991,0
+IEP.US,D,20130423,000000,25.5782,25.6221,25.2987,25.3809,511889.37104062,0
+IEP.US,D,20130424,000000,25.9186,26.3241,25.472,26.033,612154.74529734,0
+IEP.US,D,20130425,000000,26.3241,26.676,26.0928,26.2232,528759.81267072,0
+IEP.US,D,20130426,000000,26.2375,26.3241,25.1862,25.5819,434916.58157767,0
+IEP.US,D,20130429,000000,26.0794,26.3241,24.7557,25.6069,528993.81335433,0
+IEP.US,D,20130430,000000,25.5703,26.2304,25.472,26.1571,311373.17759362,0
+IEP.US,D,20130501,000000,26.676,26.676,26.0124,26.2232,207752.3007111,0
+IEP.US,D,20130502,000000,26.2875,26.2911,25.7221,26.1106,275171.36848374,0
+IEP.US,D,20130503,000000,26.2535,26.5715,25.7105,26.4625,362218.50316752,0
+IEP.US,D,20130506,000000,26.5054,28.7821,26.4465,28.3194,1054158.5246132,0
+IEP.US,D,20130507,000000,28.4186,29.3198,28.4186,29.0733,500528.58187015,0
+IEP.US,D,20130508,000000,29.484,29.7065,28.7821,29.2635,582053.74826886,0
+IEP.US,D,20130509,000000,29.3636,30.0209,28.9125,29.4796,339221.49818463,0
+IEP.US,D,20130510,000000,29.6064,29.844,29.3438,29.7682,189996.23926885,0
+IEP.US,D,20130513,000000,29.844,30.1959,29.5564,30.0664,257910.17930062,0
+IEP.US,D,20130514,000000,30.1343,30.1959,29.4234,29.5663,301773.55146298,0
+IEP.US,D,20130515,000000,29.5663,30.1879,29.1339,29.7709,203000.63132709,0
+IEP.US,D,20130516,000000,29.7851,30.4183,29.5153,30.2326,173088.8501624,0
+IEP.US,D,20130517,000000,30.4835,31.1597,30.1485,31.0694,283173.29616692,0
+IEP.US,D,20130520,000000,31.0989,31.9554,30.7193,30.7667,362393.16396487,0
+IEP.US,D,20130521,000000,31.0881,31.9242,30.8381,31.7796,370237.22515816,0
+IEP.US,D,20130522,000000,31.935,31.935,29.3636,30.5318,427873.04903885,0
+IEP.US,D,20130523,000000,29.9878,29.9878,27.0001,28.8857,1120406.4693473,0
+IEP.US,D,20130524,000000,28.6847,28.6847,26.2902,27.0896,903319.892563,0
+IEP.US,D,20130528,000000,27.4969,28.422,27.2127,28.0845,579438.31479077,0
+IEP.US,D,20130529,000000,28.013,28.6705,27.2039,27.3593,518978.80801977,0
+IEP.US,D,20130530,000000,27.3566,27.9139,26.3616,26.8484,729173.00103212,0
+IEP.US,D,20130531,000000,26.7233,27.8853,26.7233,27.5432,229154.96610803,0
+IEP.US,D,20130603,000000,27.6764,27.9211,26.4678,26.7402,434525.83402464,0
+IEP.US,D,20130604,000000,26.8368,27.3798,26.2902,26.5126,846412.94162505,0
+IEP.US,D,20130605,000000,26.5259,26.5259,24.896,25.5184,615243.77824514,0
+IEP.US,D,20130606,000000,25.2282,25.6596,24.5163,25.564,551938.19617392,0
+IEP.US,D,20130607,000000,25.7569,26.4313,25.739,26.1829,358508.08084459,0
+IEP.US,D,20130610,000000,26.6545,27.5344,26.2008,27.2423,510888.43031742,0
+IEP.US,D,20130611,000000,27.0377,28.5954,26.3928,28.2516,682041.45664264,0
+IEP.US,D,20130612,000000,26.275,26.5303,25.3943,25.4872,4127770.9393248,0
+IEP.US,D,20130613,000000,25.5292,26.1115,25.3264,25.8194,802633.54099987,0
+IEP.US,D,20130614,000000,25.8918,26.0517,25.5006,25.8194,312636.10951283,0
+IEP.US,D,20130617,000000,25.8766,26.4304,25.8194,26.1115,483103.92809465,0
+IEP.US,D,20130618,000000,26.2179,26.2179,25.5801,25.7471,453180.95072499,0
+IEP.US,D,20130619,000000,25.7641,25.9874,25.5274,25.6684,251346.96395447,0
+IEP.US,D,20130620,000000,25.5274,25.6684,25.1165,25.364,398699.09778085,0
+IEP.US,D,20130621,000000,25.3345,25.6542,24.8683,25.2335,459207.86785367,0
+IEP.US,D,20130624,000000,25.1425,25.1425,23.9268,24.6557,600002.38443638,0
+IEP.US,D,20130625,000000,25.0433,25.3032,24.1671,25.2219,344393.02525455,0
+IEP.US,D,20130626,000000,25.4836,26.1731,25.4836,25.8891,488640.45144618,0
+IEP.US,D,20130627,000000,26.1115,26.1598,24.9835,25.0567,368374.17665321,0
+IEP.US,D,20130628,000000,25.054,26.0588,24.6824,25.8543,1366350.1447891,0
+IEP.US,D,20130701,000000,26.1115,26.2875,25.3488,25.7721,358676.02391895,0
+IEP.US,D,20130702,000000,25.6257,25.7783,25.1532,25.3693,240759.83254657,0
+IEP.US,D,20130703,000000,25.2399,25.6684,25.2399,25.2399,156628.18963373,0
+IEP.US,D,20130705,000000,25.5748,25.7569,25.2399,25.59,73948.694503905,0
+IEP.US,D,20130708,000000,25.8981,25.9123,25.6007,25.6684,138743.37183448,0
+IEP.US,D,20130709,000000,25.8436,25.8436,25.2443,25.739,194249.67753224,0
+IEP.US,D,20130710,000000,25.6007,25.9355,25.6007,25.7935,122838.04307173,0
+IEP.US,D,20130711,000000,25.9695,25.9695,25.8275,25.9123,166588.33356402,0
+IEP.US,D,20130712,000000,26.0553,26.0757,25.6792,25.7185,162825.28907776,0
+IEP.US,D,20130715,000000,25.6684,26.2044,25.59,25.7641,245339.08037423,0
+IEP.US,D,20130716,000000,25.7587,26.0428,25.4139,25.656,158116.16527261,0
+IEP.US,D,20130717,000000,25.7131,26.0588,25.5157,25.6507,231305.75708039,0
+IEP.US,D,20130718,000000,25.8319,26.0007,25.6337,25.6971,442253.45468638,0
+IEP.US,D,20130719,000000,25.6792,25.8597,25.4193,25.6212,171647.89858435,0
+IEP.US,D,20130722,000000,25.7498,25.7721,25.472,25.6507,226134.23001048,0
+IEP.US,D,20130723,000000,25.7587,25.9266,25.6507,25.9034,217747.15287674,0
+IEP.US,D,20130724,000000,26.0945,26.0945,25.7685,25.8427,152332.20579152,0
+IEP.US,D,20130725,000000,25.7569,26.1365,25.5801,25.9508,164275.19761978,0
+IEP.US,D,20130726,000000,25.9266,26.0383,25.7587,25.8597,120693.96982235,0
+IEP.US,D,20130729,000000,25.9355,26.1089,25.7221,25.8597,144963.98330892,0
+IEP.US,D,20130730,000000,25.9355,26.2687,25.8106,26.2508,241505.49979674,0
+IEP.US,D,20130731,000000,26.2392,26.7341,26.0705,26.6545,396389.3206981,0
+IEP.US,D,20130801,000000,26.9359,26.9984,26.2955,26.535,332320.15744877,0
+IEP.US,D,20130802,000000,26.6215,26.6313,26.3794,26.5948,102466.54815139,0
+IEP.US,D,20130805,000000,26.5814,26.6036,25.881,26.2179,208754.3610548,0
+IEP.US,D,20130806,000000,26.1115,26.4678,25.7587,26.4678,240595.2483337,0
+IEP.US,D,20130807,000000,26.5509,26.7698,26.0178,26.5741,323819.99864497,0
+IEP.US,D,20130808,000000,26.7144,26.7144,26.1115,26.3821,174985.48728221,0
+IEP.US,D,20130809,000000,26.5421,26.5876,26.116,26.2008,119801.63228723,0
+IEP.US,D,20130812,000000,26.299,26.7341,26.299,26.6447,339959.32809134,0
+IEP.US,D,20130813,000000,26.8689,27.8684,26.4778,27.7897,955606.16971496,0
+IEP.US,D,20130814,000000,28.2864,28.2864,27.1146,27.6406,864385.08982298,0
+IEP.US,D,20130815,000000,27.3968,27.5111,26.7358,27.1423,302690.520649,0
+IEP.US,D,20130816,000000,26.9547,27.3459,26.5867,26.8904,184739.62104126,0
+IEP.US,D,20130819,000000,26.8904,26.8904,26.3696,26.5974,209891.89547849,0
+IEP.US,D,20130820,000000,26.5974,26.8492,26.5912,26.8028,127880.81378462,0
+IEP.US,D,20130821,000000,26.8492,27.1146,26.7144,27.0619,135159.46662756,0
+IEP.US,D,20130822,000000,27.1396,27.2592,26.5357,26.9547,71440.744593405,0
+IEP.US,D,20130823,000000,27.0574,27.6165,26.9618,27.4773,141548.02117636,0
+IEP.US,D,20130826,000000,27.4557,27.5298,27.2592,27.2799,129731.54646412,0
+IEP.US,D,20130827,000000,27.1423,27.2226,26.4428,26.676,117935.22492079,0
+IEP.US,D,20130828,000000,26.6447,27.2002,26.4465,26.9984,91667.808469791,0
+IEP.US,D,20130829,000000,27.1494,27.2002,26.8966,27.0252,108912.20334547,0
+IEP.US,D,20130830,000000,27.1904,27.2333,26.6921,26.7456,60691.26821362,0
+IEP.US,D,20130903,000000,27.0761,27.0761,26.7715,26.944,101959.36006681,0
+IEP.US,D,20130904,000000,27.0529,27.2949,26.9261,27.2369,131535.25508278,0
+IEP.US,D,20130905,000000,27.3289,27.6183,27.0761,27.3798,166654.39117327,0
+IEP.US,D,20130906,000000,27.5075,27.6746,27.2592,27.3289,182277.57557108,0
+IEP.US,D,20130909,000000,27.3708,28.1614,27.3289,27.9327,354645.39013422,0
+IEP.US,D,20130910,000000,27.9559,28.1569,27.6558,27.9444,205782.88825906,0
+IEP.US,D,20130911,000000,27.8005,28.0765,27.7085,27.8291,205889.25220615,0
+IEP.US,D,20130912,000000,28.0301,28.4392,27.864,28.089,204406.87466977,0
+IEP.US,D,20130913,000000,28.2739,28.7616,27.8943,28.3596,321130.67021416,0
+IEP.US,D,20130916,000000,28.7616,28.8625,28.1327,28.1641,178776.52228085,0
+IEP.US,D,20130917,000000,28.381,28.6954,28.2693,28.6705,212829.77965937,0
+IEP.US,D,20130918,000000,28.7829,28.8366,28.3418,28.8366,157240.62204492,0
+IEP.US,D,20130919,000000,28.883,29.4109,28.3596,28.8107,265423.95244765,0
+IEP.US,D,20130920,000000,28.9321,29.7181,28.8642,29.5796,301119.69309345,0
+IEP.US,D,20130923,000000,29.7815,29.9663,28.7187,28.8857,279993.57395897,0
+IEP.US,D,20130924,000000,28.8857,28.9509,28.2418,28.5829,271715.10001333,0
+IEP.US,D,20130925,000000,28.5248,29.1554,28.4498,28.8286,188350.39714009,0
+IEP.US,D,20130926,000000,29.1464,29.5297,28.8759,29.5297,211333.96667703,0
+IEP.US,D,20130927,000000,29.5735,29.6056,28.9142,29.3252,95283.063050598,0
+IEP.US,D,20130930,000000,29.0643,30.321,28.9098,30.0637,341160.68088328,0
+IEP.US,D,20131001,000000,30.3103,31.224,30.1209,31.0874,465846.09777302,0
+IEP.US,D,20131002,000000,31.2257,31.2257,30.3496,30.5684,335891.74683025,0
+IEP.US,D,20131003,000000,30.5907,30.9587,30.0173,30.1825,237208.39633403,0
+IEP.US,D,20131004,000000,30.2084,31.2481,30.1959,30.9239,268914.92915343,0
+IEP.US,D,20131007,000000,30.9587,31.3124,30.1995,30.3263,136049.56492169,0
+IEP.US,D,20131008,000000,30.1603,30.6881,28.5248,29.2448,412147.97917591,0
+IEP.US,D,20131009,000000,30.187,30.187,29.0688,29.4715,213276.50823718,0
+IEP.US,D,20131010,000000,30.4138,30.4175,29.7851,30.2549,239309.92400457,0
+IEP.US,D,20131011,000000,30.179,31.0489,30.0066,30.6399,226017.78947891,0
+IEP.US,D,20131014,000000,30.2084,30.973,30.1825,30.7631,226570.88200382,0
+IEP.US,D,20131015,000000,30.5577,31.0525,30.4603,30.6139,171730.75050103,0
+IEP.US,D,20131016,000000,30.9846,31.0239,30.6881,30.8801,144582.19271986,0
+IEP.US,D,20131017,000000,30.9239,31.6491,30.8641,31.6312,236538.86327756,0
+IEP.US,D,20131018,000000,32.0895,32.5494,31.7705,32.3842,301834.01096975,0
+IEP.US,D,20131021,000000,32.6888,34.4179,32.5039,33.6338,750612.61390541,0
+IEP.US,D,20131022,000000,34.6555,34.7421,33.6873,34.0607,653522.48337466,0
+IEP.US,D,20131023,000000,34.3,35.0637,34.1473,34.9797,590239.29371335,0
+IEP.US,D,20131024,000000,35.3968,38.029,35.3826,37.7164,1194024.8758049,0
+IEP.US,D,20131025,000000,38.1638,38.8926,34.6626,35.7531,1419246.6151114,0
+IEP.US,D,20131028,000000,36.1551,37.3618,36.1551,36.9322,736491.96021289,0
+IEP.US,D,20131029,000000,37.1296,37.1296,35.7943,36.7875,462002.44061108,0
+IEP.US,D,20131030,000000,37.0831,37.2921,36.6491,37.0724,289997.38308858,0
+IEP.US,D,20131031,000000,37.134,37.1573,36.7177,36.7177,194295.58197257,0
+IEP.US,D,20131101,000000,37.2313,37.2797,36.8214,36.8625,267276.92436814,0
+IEP.US,D,20131104,000000,38.6541,39.5286,37.2421,39.2678,668349.6176,0
+IEP.US,D,20131105,000000,39.7751,42.8904,39.3357,41.7829,862146.96845195,0
+IEP.US,D,20131106,000000,42.4787,45.0099,41.8812,44.407,1069142.4057079,0
+IEP.US,D,20131107,000000,45.836,45.8504,38.3336,39.8117,1877735.6866067,0
+IEP.US,D,20131108,000000,41.3381,43.6827,40.8013,43.4138,1152794.8510487,0
+IEP.US,D,20131111,000000,40.7942,42.1072,39.7161,41.4927,2100612.9405951,0
+IEP.US,D,20131112,000000,41.79,42.1598,40.1583,41.0103,962898.25800384,0
+IEP.US,D,20131113,000000,40.436,41.2023,39.5125,41.13,881279.04348349,0
+IEP.US,D,20131114,000000,41.6534,42.3465,41.1666,42.1178,647232.45542949,0
+IEP.US,D,20131115,000000,42.5394,44.5222,42.2831,43.2584,980252.37568811,0
+IEP.US,D,20131118,000000,44.0712,44.4776,41.9776,42.2286,750669.71455069,0
+IEP.US,D,20131119,000000,42.2795,42.5545,40.5146,40.8933,917511.08234675,0
+IEP.US,D,20131120,000000,40.8817,41.9705,40.3717,41.3846,442446.02941165,0
+IEP.US,D,20131121,000000,41.8812,42.1553,41.247,41.3381,322728.36866161,0
+IEP.US,D,20131122,000000,41.6078,41.84,41.247,41.6176,233050.12581277,0
+IEP.US,D,20131125,000000,41.9731,42.3465,41.1747,41.3891,241367.78647577,0
+IEP.US,D,20131126,000000,41.5293,42.6788,41.247,42.3465,274791.81713567,0
+IEP.US,D,20131127,000000,42.5135,43.3487,42.3385,43.1655,320811.57837286,0
+IEP.US,D,20131129,000000,43.6488,44.3552,43.3612,44.1891,282715.37138416,0
+IEP.US,D,20131202,000000,44.7562,45.569,44.1926,45.4564,495875.43908978,0
+IEP.US,D,20131203,000000,45.6235,47.3205,45.1752,47.2366,786833.45656371,0
+IEP.US,D,20131204,000000,47.4492,49.247,47.2731,49.0658,883728.77312821,0
+IEP.US,D,20131205,000000,50.8734,52.8983,50.0589,51.0119,1470109.8546131,0
+IEP.US,D,20131206,000000,52.2142,53.5493,51.5951,52.7036,1576132.317459,0
+IEP.US,D,20131209,000000,54.0496,54.6596,51.1441,54.2184,2188006.0380121,0
+IEP.US,D,20131210,000000,49.247,50.1598,48.2449,48.4236,5155800.8804284,0
+IEP.US,D,20131211,000000,46.0496,46.1415,40.5941,41.0398,8620339.9874393,0
+IEP.US,D,20131212,000000,41.9731,44.4999,41.9499,43.8613,4065390.163783,0
+IEP.US,D,20131213,000000,44.5258,45.8021,43.8015,45.0447,2050924.1829933,0
+IEP.US,D,20131216,000000,45.6235,45.9941,43.8175,44.7276,1280802.1819492,0
+IEP.US,D,20131217,000000,45.1894,45.1894,43.8229,44.1677,705734.86557389,0
+IEP.US,D,20131218,000000,43.8541,44.2061,42.041,43.2164,1362989.0440609,0
+IEP.US,D,20131219,000000,43.563,43.563,42.3465,42.7082,699707.94844522,0
+IEP.US,D,20131220,000000,43.0378,43.0378,41.6597,42.091,1179353.3688286,0
+IEP.US,D,20131223,000000,42.9672,43.2503,42.2598,42.4993,1397506.9439451,0
+IEP.US,D,20131224,000000,42.7341,42.7751,41.9946,42.2322,374302.56717825,0
+IEP.US,D,20131226,000000,42.0374,42.4993,41.0612,41.3471,959434.15218996,0
+IEP.US,D,20131227,000000,41.4346,41.6909,40.8817,41.0899,806561.169699,0
+IEP.US,D,20131230,000000,40.8817,41.1952,38.3272,38.4872,2117220.2714086,0
+IEP.US,D,20131231,000000,38.6891,40.8817,38.3291,39.935,1855357.831758,0
+IEP.US,D,20140102,000000,40.1511,41.7704,39.9832,41.3471,1358122.0537659,0
+IEP.US,D,20140103,000000,41.9115,43.5175,41.8946,42.794,1439237.4390631,0
+IEP.US,D,20140106,000000,43.5049,43.8229,41.9946,42.8011,794503.97658016,0
+IEP.US,D,20140107,000000,43.0243,43.437,42.3385,42.5706,533140.88767063,0
+IEP.US,D,20140108,000000,42.9405,43.0682,42.1598,42.8011,410953.34410694,0
+IEP.US,D,20140109,000000,42.9833,43.0646,42.0473,42.4868,416155.10093024,0
+IEP.US,D,20140110,000000,42.7627,42.852,42.3786,42.694,324649.63743233,0
+IEP.US,D,20140113,000000,42.2608,42.4993,40.8817,41.0371,925729.09678562,0
+IEP.US,D,20140114,000000,41.0987,42.0446,41.0987,41.4658,685469.73460065,0
+IEP.US,D,20140115,000000,41.6382,42.1598,41.2846,41.9499,568604.8668738,0
+IEP.US,D,20140116,000000,41.8159,41.94,40.7273,40.8522,576425.41603668,0
+IEP.US,D,20140117,000000,40.7888,41.1478,39.258,39.7733,1221065.9500184,0
+IEP.US,D,20140121,000000,39.9993,40.1484,38.7542,39.5991,1033471.296713,0
+IEP.US,D,20140122,000000,39.476,41.3381,39.2615,41.2435,1024638.610622,0
+IEP.US,D,20140123,000000,42.3465,42.518,40.7174,41.9446,869414.42508992,0
+IEP.US,D,20140124,000000,41.94,41.9518,39.5661,40.2886,1029077.9058877,0
+IEP.US,D,20140127,000000,40.6951,41.0764,39.1239,40.6575,584366.8842131,0
+IEP.US,D,20140128,000000,39.4214,40.8817,39.4214,40.5485,540266.15250564,0
+IEP.US,D,20140129,000000,40.5146,40.5825,39.4554,40.1511,710400.32417972,0
+IEP.US,D,20140130,000000,40.2949,41.2157,40.1511,40.7273,382914.68803163,0
+IEP.US,D,20140131,000000,40.1511,40.7745,39.8234,40.3101,376152.18023726,0
+IEP.US,D,20140203,000000,40.1511,40.4458,36.6981,37.6324,1167873.8998855,0
+IEP.US,D,20140204,000000,37.7164,38.614,37.6664,38.2022,556782.79405908,0
+IEP.US,D,20140205,000000,37.2313,37.9344,36.1336,37.6413,1081911.6774621,0
+IEP.US,D,20140206,000000,37.7655,39.1311,37.2885,38.9561,624153.7181504,0
+IEP.US,D,20140207,000000,39.4214,40.6655,39.4214,40.4254,591283.89963589,0
+IEP.US,D,20140210,000000,41.0683,41.0683,39.4214,39.6768,545460.07198546,0
+IEP.US,D,20140211,000000,40.1484,40.8603,39.6768,40.2253,410983.57386032,0
+IEP.US,D,20140212,000000,41.1791,41.1791,40.2253,40.528,356774.90831715,0
+IEP.US,D,20140213,000000,40.1511,41.2997,39.9966,41.0737,917648.79566773,0
+IEP.US,D,20140214,000000,41.1184,41.3176,40.6218,41.0442,280972.12227226,0
+IEP.US,D,20140218,000000,42.4438,42.6654,41.381,41.9499,1008981.8376093,0
+IEP.US,D,20140219,000000,42.1553,42.3439,40.9094,41.0103,512145.76413414,0
+IEP.US,D,20140220,000000,41.3319,41.5479,40.8817,41.0193,380242.15390826,0
+IEP.US,D,20140221,000000,40.9835,41.314,40.1511,40.2548,564288.72986264,0
+IEP.US,D,20140224,000000,40.5146,40.9684,40.4011,40.4387,457596.73396026,0
+IEP.US,D,20140225,000000,40.5146,40.9835,40.0019,40.0234,279046.37501955,0
+IEP.US,D,20140226,000000,40.1511,40.7013,39.7019,40.0582,459391.48561497,0
+IEP.US,D,20140227,000000,40.2101,40.7432,39.7948,40.5879,290762.08388718,0
+IEP.US,D,20140228,000000,40.7371,41.0639,40.3457,40.5977,439161.06287709,0
+IEP.US,D,20140303,000000,40.9737,41.4596,40.1761,41.0683,657117.58478654,0
+IEP.US,D,20140304,000000,41.9731,42.2608,41.2846,41.916,611546.79136815,0
+IEP.US,D,20140305,000000,42.2117,42.2232,41.79,42.1438,313301.16408731,0
+IEP.US,D,20140306,000000,42.3009,43.3182,42.1732,43.0003,605063.0690772,0
+IEP.US,D,20140307,000000,43.0682,43.37,42.3465,42.5984,344811.76331996,0
+IEP.US,D,20140310,000000,42.6439,42.6439,41.2775,42.308,557246.31694432,0
+IEP.US,D,20140311,000000,42.1858,42.5591,41.5418,41.7659,501013.37754482,0
+IEP.US,D,20140312,000000,40.9791,41.3506,39.9207,40.7638,774014.92150777,0
+IEP.US,D,20140313,000000,40.7111,41.0398,39.8573,39.9627,416945.55300024,0
+IEP.US,D,20140314,000000,39.6866,40.2582,38.939,39.0677,440114.97953947,0
+IEP.US,D,20140317,000000,39.1972,40.0314,38.8998,39.0257,370424.20178095,0
+IEP.US,D,20140318,000000,38.8713,39.183,38.6399,38.8149,495838.49161342,0
+IEP.US,D,20140319,000000,38.6399,38.8301,37.4528,37.7895,1275014.8636067,0
+IEP.US,D,20140320,000000,37.3653,38.4228,37.3573,37.9048,527185.62625368,0
+IEP.US,D,20140321,000000,38.2772,38.4228,37.8852,37.9378,455842.28864342,0
+IEP.US,D,20140324,000000,38.0745,38.4523,36.6125,36.9581,861266.94674228,0
+IEP.US,D,20140325,000000,37.954,38.1406,37.1644,38.079,532771.41290702,0
+IEP.US,D,20140326,000000,38.0638,38.4559,37.1242,37.1858,527321.10033367,0
+IEP.US,D,20140327,000000,37.1858,37.6896,36.9634,37.4636,357812.79651671,0
+IEP.US,D,20140328,000000,37.6324,37.9602,36.9982,37.2885,292129.14051251,0
+IEP.US,D,20140331,000000,37.5494,38.087,37.3734,37.9879,276579.8510674,0
+IEP.US,D,20140401,000000,38.1755,38.5337,37.954,37.9879,407865.43077963,0
+IEP.US,D,20140402,000000,38.3988,38.3988,37.0831,37.4064,465581.86733602,0
+IEP.US,D,20140403,000000,37.6288,37.711,37.1206,37.2394,262130.02894913,0
+IEP.US,D,20140404,000000,37.4448,37.6244,36.6276,36.9063,374647.41029095,0
+IEP.US,D,20140407,000000,36.4266,36.7947,35.1315,35.5076,679236.80730076,0
+IEP.US,D,20140408,000000,35.6844,36.1712,35.5415,35.9854,284775.47309636,0
+IEP.US,D,20140409,000000,36.1221,37.4377,36.0551,37.0607,264728.66811979,0
+IEP.US,D,20140410,000000,37.0063,37.2885,35.9505,36.2212,317140.34276727,0
+IEP.US,D,20140411,000000,35.8693,36.4409,35.0574,35.12,532968.46611428,0
+IEP.US,D,20140414,000000,34.9467,35.094,33.4926,34.0249,906500.73439145,0
+IEP.US,D,20140415,000000,34.0115,34.1982,31.834,33.5614,1541818.188505,0
+IEP.US,D,20140416,000000,34.1607,36.7848,33.8999,36.3462,890166.59097882,0
+IEP.US,D,20140417,000000,36.7848,37.7976,36.4355,37.0831,705228.79710981,0
+IEP.US,D,20140421,000000,37.402,37.7164,36.6401,37.7164,411403.43154624,0
+IEP.US,D,20140422,000000,37.2831,38.4559,37.0215,37.1573,780600.52926382,0
+IEP.US,D,20140423,000000,37.3618,37.4413,36.3552,36.95,550971.96368609,0
+IEP.US,D,20140424,000000,38.0067,38.0905,37.0117,37.811,903687.1280856,0
+IEP.US,D,20140425,000000,37.351,38.0905,36.4847,36.7321,452208.00051417,0
+IEP.US,D,20140428,000000,36.9795,37.535,36.0551,37.0563,535707.05784691,0
+IEP.US,D,20140429,000000,37.5217,37.5494,36.9857,37.326,396915.54233111,0
+IEP.US,D,20140430,000000,37.2448,37.6985,37.1922,37.3422,220870.89405992,0
+IEP.US,D,20140501,000000,37.3422,38.2728,37.3305,38.1022,382389.58601912,0
+IEP.US,D,20140502,000000,37.9575,38.8221,37.7753,38.0558,385301.71892859,0
+IEP.US,D,20140505,000000,38.0379,38.6399,37.8316,38.4782,210290.48037499,0
+IEP.US,D,20140506,000000,38.8105,38.8105,37.9271,38.1862,307096.22729981,0
+IEP.US,D,20140507,000000,37.9048,38.2835,36.4864,36.875,476033.52466393,0
+IEP.US,D,20140508,000000,36.7947,37.4413,36.7026,37.2706,355667.60364684,0
+IEP.US,D,20140509,000000,37.351,37.351,36.8313,37.3109,136600.4182056,0
+IEP.US,D,20140512,000000,37.5386,37.811,37.435,37.7145,192152.62834369,0
+IEP.US,D,20140513,000000,37.7164,38.0844,37.4413,37.5127,169949.43429228,0
+IEP.US,D,20140514,000000,37.4636,37.8887,37.4636,37.7297,257860.9159988,0
+IEP.US,D,20140515,000000,37.9093,37.9093,36.6446,37.3842,367010.47888938,0
+IEP.US,D,20140516,000000,37.1555,37.5305,36.9661,37.1902,144670.64273904,0
+IEP.US,D,20140519,000000,37.3117,37.9656,37.2645,37.6546,256938.3487103,0
+IEP.US,D,20140520,000000,37.8021,37.8021,37.0063,37.2724,252615.49397617,0
+IEP.US,D,20140521,000000,37.277,37.6949,37.0509,37.4448,330927.34955206,0
+IEP.US,D,20140522,000000,37.5305,37.7485,37.3876,37.5386,196391.51154063,0
+IEP.US,D,20140523,000000,37.4377,38.4782,37.4377,38.3729,371690.49256164,0
+IEP.US,D,20140527,000000,38.5434,38.8462,37.6985,38.2657,253522.38657773,0
+IEP.US,D,20140528,000000,38.6587,38.8105,38.3238,38.8068,306415.49803838,0
+IEP.US,D,20140529,000000,38.7828,38.939,38.3049,38.4666,251968.35332962,0
+IEP.US,D,20140530,000000,38.4068,38.7801,37.9271,38.4327,228010.71396136,0
+IEP.US,D,20140602,000000,36.9661,37.6718,36.6258,36.8884,1086037.4789889,0
+IEP.US,D,20140603,000000,36.9107,37.4377,36.9018,37.435,385946.62033415,0
+IEP.US,D,20140604,000000,37.3341,37.6815,37.2037,37.4868,321343.39810835,0
+IEP.US,D,20140605,000000,37.8316,37.9093,37.435,37.9093,247880.61889961,0
+IEP.US,D,20140606,000000,38.1862,38.4327,37.761,38.3621,372888.48649211,0
+IEP.US,D,20140609,000000,38.3621,38.5291,38.2818,38.4246,203599.62829233,0
+IEP.US,D,20140610,000000,38.271,38.4246,37.7235,37.9808,258720.78453954,0
+IEP.US,D,20140611,000000,37.7941,37.9691,37.5305,37.686,193373.01468406,0
+IEP.US,D,20140612,000000,37.5386,37.9021,37.1662,37.4189,262123.31122615,0
+IEP.US,D,20140613,000000,37.4599,37.8459,37.1804,37.737,217855.75606484,0
+IEP.US,D,20140616,000000,37.7574,38.1862,37.5386,37.8503,183480.04798354,0
+IEP.US,D,20140617,000000,37.6092,37.8503,37.4599,37.5868,281606.94709335,0
+IEP.US,D,20140618,000000,37.4413,37.7333,37.3537,37.6056,219312.38232981,0
+IEP.US,D,20140619,000000,37.7753,37.9808,37.535,37.5671,184980.33944785,0
+IEP.US,D,20140620,000000,37.6771,37.8343,37.5127,37.6029,238960.6024099,0
+IEP.US,D,20140623,000000,37.5305,37.7976,37.5305,37.543,224304.7701204,0
+IEP.US,D,20140624,000000,37.4707,37.7038,37.3448,37.4958,213051.46451753,0
+IEP.US,D,20140625,000000,37.7404,37.7404,37.1769,37.2581,258070.28503151,0
+IEP.US,D,20140626,000000,37.527,37.7753,36.9134,37.6583,284015.25077974,0
+IEP.US,D,20140627,000000,37.3234,37.7404,37.3234,37.4243,195013.25871034,0
+IEP.US,D,20140630,000000,37.5305,37.7145,37.3734,37.4189,172899.63429861,0
+IEP.US,D,20140701,000000,37.7235,37.7235,37.2126,37.3734,378361.19147537,0
+IEP.US,D,20140702,000000,37.4565,37.9048,37.2895,37.8887,317603.86565252,0
+IEP.US,D,20140703,000000,37.8584,37.8852,37.5627,37.6369,139401.70868599,0
+IEP.US,D,20140707,000000,37.8557,38.079,37.6646,38.0745,241558.12196005,0
+IEP.US,D,20140708,000000,38.0951,38.0951,37.435,37.7834,194724.39662244,0
+IEP.US,D,20140709,000000,37.7529,37.9048,37.4958,37.6092,171347.84029149,0
+IEP.US,D,20140710,000000,37.4448,37.811,37.175,37.5636,287164.74323431,0
+IEP.US,D,20140711,000000,37.6146,37.82,37.4377,37.5671,219793.81914299,0
+IEP.US,D,20140714,000000,37.5671,37.8432,37.4744,37.5083,170356.97615275,0
+IEP.US,D,20140715,000000,37.5127,37.8432,37.3876,37.5762,151958.25254593,0
+IEP.US,D,20140716,000000,37.7895,37.8432,37.5796,37.8083,169347.07846556,0
+IEP.US,D,20140717,000000,37.811,38.614,37.7404,37.9469,368933.98690109,0
+IEP.US,D,20140718,000000,38.1138,38.7685,37.8584,38.714,262516.29802017,0
+IEP.US,D,20140721,000000,38.714,39.0311,38.5434,38.7801,313718.78253223,0
+IEP.US,D,20140722,000000,38.7051,39.1114,38.38,38.7328,235691.31056227,0
+IEP.US,D,20140723,000000,38.9561,40.2341,38.8533,40.1056,540138.51576912,0
+IEP.US,D,20140724,000000,40.3762,40.7718,39.5527,39.8278,370059.20549933,0
+IEP.US,D,20140725,000000,39.8028,40.1913,39.5625,39.7349,224271.18150553,0
+IEP.US,D,20140728,000000,40.1002,40.5316,39.8207,40.4646,263900.14895293,0
+IEP.US,D,20140729,000000,40.7219,40.7219,39.7161,40.052,240916.57941598,0
+IEP.US,D,20140730,000000,40.3386,40.3386,39.4303,39.8627,192735.95062197,0
+IEP.US,D,20140731,000000,39.4107,39.7447,38.8623,39.0123,334722.86303267,0
+IEP.US,D,20140801,000000,38.864,39.0257,38.38,38.4711,239371.50313184,0
+IEP.US,D,20140804,000000,38.6345,39.6188,38.5916,39.3152,215072.37951237,0
+IEP.US,D,20140805,000000,40.1583,40.5619,38.5676,38.8507,439232.71858882,0
+IEP.US,D,20140806,000000,38.3291,38.9543,37.6056,38.9311,332154.45361541,0
+IEP.US,D,20140807,000000,39.0588,39.2722,38.3049,38.4523,220624.57755083,0
+IEP.US,D,20140808,000000,38.2818,38.4978,38.1406,38.4442,236526.54745211,0
+IEP.US,D,20140811,000000,38.7006,39.3071,38.6587,39.1114,336522.09316935,0
+IEP.US,D,20140812,000000,38.9507,39.9725,38.9507,39.5197,391981.37480629,0
+IEP.US,D,20140813,000000,39.4946,40.7111,39.4946,40.4798,692148.27085786,0
+IEP.US,D,20140814,000000,40.762,41.0899,40.1287,40.5316,326698.54293956,0
+IEP.US,D,20140815,000000,40.7273,41.4596,40.4458,40.7459,306807.36521191,0
+IEP.US,D,20140818,000000,41.4658,41.5739,41.1095,41.2157,283124.03286512,0
+IEP.US,D,20140819,000000,41.5418,41.5418,41.1041,41.1631,254483.0209631,0
+IEP.US,D,20140820,000000,41.2899,41.7453,41.2184,41.6534,333706.24762252,0
+IEP.US,D,20140821,000000,41.8436,42.6994,41.5739,42.5921,652478.99707261,0
+IEP.US,D,20140822,000000,42.6323,42.7252,42.058,42.2759,354175.14952599,0
+IEP.US,D,20140825,000000,42.8171,43.0556,42.2795,42.7038,469932.71258254,0
+IEP.US,D,20140826,000000,42.9369,43.002,42.4617,42.7627,298710.26978658,0
+IEP.US,D,20140827,000000,43.0378,43.2048,42.585,43.1744,230597.03730657,0
+IEP.US,D,20140828,000000,43.002,43.3388,42.6815,42.7672,215278.38968359,0
+IEP.US,D,20140829,000000,42.6323,42.9235,42.4868,42.4948,185423.70916417,0
+IEP.US,D,20140902,000000,42.8171,42.8171,42.2491,42.3679,266558.12800985,0
+IEP.US,D,20140903,000000,42.651,42.7751,41.9776,42.1393,290525.84396257,0
+IEP.US,D,20140904,000000,42.2322,42.2322,41.3506,41.6195,332784.79995452,0
+IEP.US,D,20140905,000000,41.6801,41.6801,41.2944,41.5784,167659.81037846,0
+IEP.US,D,20140908,000000,41.8329,41.8552,41.4989,41.79,124947.40808574,0
+IEP.US,D,20140909,000000,41.7874,41.8597,41.4248,41.4248,157095.07138047,0
+IEP.US,D,20140910,000000,41.5418,41.8597,41.3711,41.6293,135904.01425723,0
+IEP.US,D,20140911,000000,41.4864,41.9034,41.3381,41.7453,173001.51976373,0
+IEP.US,D,20140912,000000,41.7704,41.825,41.5293,41.6489,143970.87992918,0
+IEP.US,D,20140915,000000,41.6801,41.8159,41.1041,41.2846,183833.84806019,0
+IEP.US,D,20140916,000000,41.1041,41.6669,41.1041,41.3765,124199.50159457,0
+IEP.US,D,20140917,000000,41.5631,41.8597,41.2595,41.3346,145420.78847118,0
+IEP.US,D,20140918,000000,41.7453,42.1357,41.5087,42.0803,221123.92829196,0
+IEP.US,D,20140919,000000,42.2491,42.2491,41.7793,41.9518,183019.88395978,0
+IEP.US,D,20140922,000000,41.7704,41.9499,40.8165,41.138,286579.18171502,0
+IEP.US,D,20140923,000000,41.1041,41.114,39.7305,40.1859,400330.38484317,0
+IEP.US,D,20140924,000000,40.0913,40.7844,39.9725,40.7459,217716.92312336,0
+IEP.US,D,20140925,000000,40.5352,40.6423,39.6223,40.1583,249655.21738538,0
+IEP.US,D,20140926,000000,40.1815,40.8933,40.0385,40.7566,137639.42602566,0
+IEP.US,D,20140929,000000,40.1815,40.6924,39.5411,39.7161,381986.52264065,0
+IEP.US,D,20140930,000000,40.0188,40.4405,39.6062,40.2833,257072.70316979,0
+IEP.US,D,20141001,000000,40.5235,40.5235,39.1311,39.5804,795404.15145876,0
+IEP.US,D,20141002,000000,39.3044,39.8707,39.0311,39.6643,286454.90383999,0
+IEP.US,D,20141003,000000,39.9529,41.2979,39.8313,40.762,426831.80197778,0
+IEP.US,D,20141006,000000,41.1041,41.6489,40.7808,40.838,216925.35143286,0
+IEP.US,D,20141007,000000,40.8165,41.5739,39.6223,40.0154,376807.15822727,0
+IEP.US,D,20141008,000000,39.8367,40.7273,39.6608,40.5431,322695.89966723,0
+IEP.US,D,20141009,000000,40.7495,40.7718,39.701,39.7161,287027.02991333,0
+IEP.US,D,20141010,000000,39.7305,40.1815,39.3357,39.7278,394422.14748705,0
+IEP.US,D,20141013,000000,39.6223,39.8367,37.5127,37.9344,832127.70371966,0
+IEP.US,D,20141014,000000,38.0192,38.3451,36.6954,37.017,831510.7928265,0
+IEP.US,D,20141015,000000,36.5677,36.8884,34.4457,35.9917,1199158.335778,0
+IEP.US,D,20141016,000000,35.0146,37.1277,34.5698,36.5382,618693.32899258,0
+IEP.US,D,20141017,000000,37.1411,37.8083,36.8205,36.9768,455277.99991354,0
+IEP.US,D,20141020,000000,36.9768,37.7941,36.7285,37.4368,473959.98750578,0
+IEP.US,D,20141021,000000,38.0745,39.0123,37.6797,38.5613,551660.53029098,0
+IEP.US,D,20141022,000000,38.8301,38.973,37.8699,37.9959,378783.28840228,0
+IEP.US,D,20141023,000000,38.4416,39.3875,38.0004,38.8533,438386.28549403,0
+IEP.US,D,20141024,000000,39.1016,39.2035,38.5291,38.915,262662.96830511,0
+IEP.US,D,20141027,000000,38.6023,39.1972,38.5943,39.165,323704.6777339,0
+IEP.US,D,20141028,000000,39.1633,40.3253,38.9194,40.0341,546862.95646665,0
+IEP.US,D,20141029,000000,40.2101,40.2101,39.3071,39.768,407369.43890001,0
+IEP.US,D,20141030,000000,39.4857,39.9465,39.183,39.4053,401808.28389757,0
+IEP.US,D,20141031,000000,40.2734,40.5316,39.6375,40.1859,413609.08392287,0
+IEP.US,D,20141103,000000,40.5744,40.5941,39.8627,40.0627,247792.16888043,0
+IEP.US,D,20141104,000000,40.4405,40.4405,38.137,39.3223,634599.77737583,0
+IEP.US,D,20141105,000000,39.3956,39.8661,38.8221,39.3428,375533.03010309,0
+IEP.US,D,20141106,000000,39.2035,39.7447,39.0588,39.7215,240369.08499356,0
+IEP.US,D,20141107,000000,39.742,40.1511,39.3956,39.8234,351772.4439421,0
+IEP.US,D,20141110,000000,39.6321,40.1056,39.6321,40.0707,244965.12712864,0
+IEP.US,D,20141111,000000,40.1537,40.3226,39.9832,40.1118,199811.95215518,0
+IEP.US,D,20141112,000000,39.9832,40.3298,39.9465,40.0913,239370.38351135,0
+IEP.US,D,20141113,000000,40.3057,40.4539,39.9465,40.3101,179832.32440835,0
+IEP.US,D,20141114,000000,40.1859,40.8888,40.1725,40.6611,230910.53104538,0
+IEP.US,D,20141117,000000,40.6611,40.8692,40.1287,40.4646,236893.78297472,0
+IEP.US,D,20141118,000000,40.4646,40.7915,40.1583,40.3878,307109.66274576,0
+IEP.US,D,20141119,000000,40.2395,40.9272,40.0439,40.5619,372036.45529485,0
+IEP.US,D,20141120,000000,40.3101,40.8505,40.1537,40.5879,354250.1640992,0
+IEP.US,D,20141121,000000,40.8933,40.8933,40.2189,40.2582,185487.52753242,0
+IEP.US,D,20141124,000000,40.2548,40.7664,40.2502,40.4842,345175.63998109,0
+IEP.US,D,20141125,000000,40.6174,40.7307,40.4906,40.7013,168921.62267718,0
+IEP.US,D,20141126,000000,40.9299,41.1238,40.7307,40.9684,280344.01517414,0
+IEP.US,D,20141128,000000,41.0229,41.6999,40.9791,41.674,430997.90984251,0
+IEP.US,D,20141201,000000,41.4658,41.5631,39.8207,39.9787,345468.98055097,0
+IEP.US,D,20141202,000000,39.8474,40.0117,39.4053,39.8608,388060.46383015,0
+IEP.US,D,20141203,000000,39.6849,40.0439,39.6125,39.7653,220964.94218155,0
+IEP.US,D,20141204,000000,39.768,39.768,39.3812,39.5125,204279.23793325,0
+IEP.US,D,20141205,000000,39.5554,39.5554,38.614,38.8301,359818.03682462,0
+IEP.US,D,20141208,000000,38.6114,38.7997,37.3046,38.2487,548835.72778018,0
+IEP.US,D,20141209,000000,37.4868,38.2397,37.4538,38.1318,244257.52697532,0
+IEP.US,D,20141210,000000,37.9344,38.2022,37.2207,37.3117,332015.62067392,0
+IEP.US,D,20141211,000000,37.3743,38.0067,36.7562,37.0161,257743.35584675,0
+IEP.US,D,20141212,000000,36.716,36.867,35.5209,35.7381,641077.90156429,0
+IEP.US,D,20141215,000000,36.0354,36.0845,35.2316,35.4584,385686.86837914,0
+IEP.US,D,20141216,000000,34.9467,35.3245,34.7537,35.0467,489146.51991026,0
+IEP.US,D,20141217,000000,35.0047,36.9053,35.0047,36.398,388603.47977058,0
+IEP.US,D,20141218,000000,37.0438,37.6377,36.7981,37.0215,470237.24935739,0
+IEP.US,D,20141219,000000,37.3028,37.3028,36.4901,36.6508,345411.87990568,0
+IEP.US,D,20141222,000000,36.6401,37.0465,36.3811,36.4963,348612.87490306,0
+IEP.US,D,20141223,000000,36.5722,36.7455,35.9389,36.1712,356666.30512906,0
+IEP.US,D,20141224,000000,36.1435,36.6339,36.1435,36.3909,188132.07114341,0
+IEP.US,D,20141226,000000,36.4472,36.9107,36.2971,36.3347,282331.34155412,0
+IEP.US,D,20141229,000000,36.2936,36.4864,35.6719,36.223,454606.22761609,0
+IEP.US,D,20141230,000000,35.8113,36.289,35.7166,36.1551,405345.16504368,0
+IEP.US,D,20141231,000000,36.081,36.289,35.4674,35.7023,555089.92786949,0
+IEP.US,D,20150102,000000,36.0694,36.2694,35.3468,35.9157,245031.18473789,0
+IEP.US,D,20150105,000000,35.5709,35.7996,35.0467,35.2343,386859.11103819,0
+IEP.US,D,20150106,000000,35.4406,35.4478,34.5957,35.044,368243.1810552,0
+IEP.US,D,20150107,000000,35.9256,35.9355,34.9074,35.3361,310214.3703805,0
+IEP.US,D,20150108,000000,35.7166,35.8426,35.5209,35.7791,254687.91151382,0
+IEP.US,D,20150109,000000,35.8255,36.0461,35.6174,35.9453,288422.07705104,0
+IEP.US,D,20150112,000000,35.9453,36.4722,35.1351,35.1387,610371.1898476,0
+IEP.US,D,20150113,000000,35.3245,35.6531,34.8537,35.0047,333640.19001327,0
+IEP.US,D,20150114,000000,34.7493,35.3664,34.5957,35.3281,393972.06004776,0
+IEP.US,D,20150115,000000,35.4254,35.8479,35.044,35.3281,256810.71197378,0
+IEP.US,D,20150116,000000,35.4478,35.8764,35.078,35.8479,286609.41146842,0
+IEP.US,D,20150120,000000,36.0087,36.289,35.4745,35.6094,283007.59233356,0
+IEP.US,D,20150121,000000,35.5209,37.2689,35.5209,37.2652,806258.87216514,0
+IEP.US,D,20150122,000000,38.2237,38.5872,37.0268,37.2359,432520.59371674,0
+IEP.US,D,20150123,000000,37.8645,37.8645,36.716,36.8062,238439.97887937,0
+IEP.US,D,20150126,000000,36.7062,38.02,36.215,37.7155,330338.42917128,0
+IEP.US,D,20150127,000000,37.3591,37.8307,36.8187,37.4011,174658.55809745,0
+IEP.US,D,20150128,000000,37.6449,37.8253,37.1162,37.3323,259949.00822339,0
+IEP.US,D,20150129,000000,37.3547,37.7495,37.159,37.544,257818.37041997,0
+IEP.US,D,20150130,000000,37.3984,37.7664,37.2921,37.4011,323806.56319902,0
+IEP.US,D,20150202,000000,37.335,37.6718,36.5829,37.6029,385655.51900526,0
+IEP.US,D,20150203,000000,37.8378,38.5916,37.4136,37.4172,288350.42133932,0
+IEP.US,D,20150204,000000,37.4172,37.7583,37.0661,37.3287,127607.62638366,0
+IEP.US,D,20150205,000000,37.6377,38.3782,37.3323,38.2281,200190.38388274,0
+IEP.US,D,20150206,000000,38.2237,38.9917,37.9344,38.7801,314790.25934667,0
+IEP.US,D,20150209,000000,38.764,39.1311,38.6399,38.9311,272544.73880068,0
+IEP.US,D,20150210,000000,38.714,38.9962,38.4246,38.5408,162432.30228375,0
+IEP.US,D,20150211,000000,38.3978,38.7328,37.7583,38.2049,211788.5325983,0
+IEP.US,D,20150212,000000,38.4167,38.7774,38.2237,38.5836,217712.44464137,0
+IEP.US,D,20150213,000000,38.5836,38.7774,38.2781,38.6891,151543.99296249,0
+IEP.US,D,20150217,000000,38.6114,38.6541,38.2237,38.3656,150595.67440259,0
+IEP.US,D,20150218,000000,38.0719,38.3211,37.8021,38.07,166150.56195017,0
+IEP.US,D,20150219,000000,38.0101,38.2085,37.7959,37.9344,120130.80071299,0
+IEP.US,D,20150220,000000,37.8771,38.4711,37.6449,38.2049,186355.23341664,0
+IEP.US,D,20150223,000000,38.2898,39.1311,38.0951,38.3836,271102.66760215,0
+IEP.US,D,20150224,000000,38.2237,39.191,38.2237,38.6658,223159.39835324,0
+IEP.US,D,20150225,000000,38.9694,38.9694,38.2522,38.5337,140174.24682807,0
+IEP.US,D,20150226,000000,38.563,38.8417,38.2487,38.4228,178595.14376054,0
+IEP.US,D,20150227,000000,38.3291,38.756,37.6449,37.7101,327025.47212433,0
+IEP.US,D,20150302,000000,37.6842,37.7101,35.7166,35.9863,738407.63088113,0
+IEP.US,D,20150303,000000,35.8192,36.1685,35.7675,35.8657,314941.4081136,0
+IEP.US,D,20150304,000000,35.8113,36.4963,35.7791,36.4597,375548.70479004,0
+IEP.US,D,20150305,000000,36.4668,36.6044,36.1184,36.3552,195430.87715527,0
+IEP.US,D,20150306,000000,36.1265,36.6044,36.114,36.2596,219969.59956082,0
+IEP.US,D,20150309,000000,36.0943,36.758,36.0943,36.3855,160321.81764924,0
+IEP.US,D,20150310,000000,36.114,36.3391,35.7156,35.8827,215632.18976025,0
+IEP.US,D,20150311,000000,35.7434,36.2086,35.7263,35.8497,147067.75022046,0
+IEP.US,D,20150312,000000,35.7434,36.0676,35.3271,35.4111,192179.49923559,0
+IEP.US,D,20150313,000000,35.3289,36.0014,35.3289,35.6951,192432.53346763,0
+IEP.US,D,20150316,000000,35.7666,35.9675,35.3289,35.4781,400170.27911228,0
+IEP.US,D,20150317,000000,35.311,35.4272,34.7261,34.9654,297702.6113404,0
+IEP.US,D,20150318,000000,34.8868,35.9586,34.76,35.612,286235.45822283,0
+IEP.US,D,20150319,000000,35.537,35.6862,35.311,35.3521,259725.08412424,0
+IEP.US,D,20150320,000000,35.6147,35.8997,35.2592,35.4013,221743.0784261,0
+IEP.US,D,20150323,000000,35.2208,35.6631,34.9226,34.9726,263809.45969277,0
+IEP.US,D,20150324,000000,35.0494,35.7014,34.9556,35.1815,166691.33864962,0
+IEP.US,D,20150325,000000,35.1781,35.6281,34.467,34.5456,489118.52939787,0
+IEP.US,D,20150326,000000,34.4572,35.9586,34.3607,35.9381,401188.01414292,0
+IEP.US,D,20150327,000000,35.8907,35.9381,35.1869,35.2343,261254.48572144,0
+IEP.US,D,20150330,000000,35.5067,35.9586,35.3584,35.6665,318863.43871025,0
+IEP.US,D,20150331,000000,35.4111,35.9961,35.1217,35.1781,294482.58279459,0
+IEP.US,D,20150401,000000,35.1253,35.7862,34.6234,34.7341,394307.94619648,0
+IEP.US,D,20150402,000000,34.9083,35.2119,34.5376,35.2066,255391.03318516,0
+IEP.US,D,20150406,000000,35.2119,35.5915,35.0359,35.4236,170517.08188364,0
+IEP.US,D,20150407,000000,35.6442,35.6442,35.4111,35.5495,178859.37419754,0
+IEP.US,D,20150408,000000,35.4745,35.78,35.1833,35.2717,215884.10437179,0
+IEP.US,D,20150409,000000,35.1869,35.4272,35.1405,35.295,119425.43980065,0
+IEP.US,D,20150410,000000,35.3486,36.5176,35.2548,35.5495,474342.89771534,0
+IEP.US,D,20150413,000000,35.3629,36.2748,35.3629,35.5754,357348.15401097,0
+IEP.US,D,20150414,000000,35.6442,36.0479,35.4512,35.8997,219203.77914172,0
+IEP.US,D,20150415,000000,35.8997,36.1712,35.7219,35.8121,187744.68245188,0
+IEP.US,D,20150416,000000,35.7889,36.2873,35.7103,35.9426,195848.49560018,0
+IEP.US,D,20150417,000000,35.7219,36.0586,35.5067,35.6996,132795.94776101,0
+IEP.US,D,20150420,000000,35.9059,36.0703,35.5263,35.612,172689.14564541,0
+IEP.US,D,20150421,000000,35.6951,35.8443,35.5067,35.5871,142754.97207079,0
+IEP.US,D,20150422,000000,35.7889,35.8898,35.537,35.7452,116644.30248918,0
+IEP.US,D,20150423,000000,35.8827,36.0792,35.655,35.8997,150889.01497248,0
+IEP.US,D,20150424,000000,35.9765,36.4793,35.8595,36.2435,131417.69493072,0
+IEP.US,D,20150427,000000,36.1954,36.4597,36.1221,36.2641,204672.22472727,0
+IEP.US,D,20150428,000000,36.1329,36.4053,35.9532,36.3901,108325.52220569,0
+IEP.US,D,20150429,000000,36.0166,36.2712,35.8791,36.0756,103229.009709,0
+IEP.US,D,20150430,000000,36.0193,36.1864,35.7068,35.9176,330338.42917128,0
+IEP.US,D,20150501,000000,36.0354,36.1506,35.8729,36.0282,57603.354886316,0
+IEP.US,D,20150504,000000,35.9622,36.2194,35.7996,35.9157,91246.831163385,0
+IEP.US,D,20150505,000000,35.7774,36.1309,35.7487,36.0551,97367.796413701,0
+IEP.US,D,20150506,000000,36.2435,36.2453,35.8077,35.8791,100406.44643919,0
+IEP.US,D,20150507,000000,35.805,36.0864,35.5263,35.9176,89951.430249791,0
+IEP.US,D,20150508,000000,35.9426,36.2506,35.4165,35.5709,175359.44052779,0
+IEP.US,D,20150511,000000,35.5709,35.9819,35.5709,35.805,109089.10338381,0
+IEP.US,D,20150512,000000,35.7774,36.1506,35.5709,35.8944,102843.86025846,0
+IEP.US,D,20150513,000000,35.9961,36.1998,35.9622,36.1712,89463.275713641,0
+IEP.US,D,20150514,000000,36.2712,36.8607,36.1748,36.5329,260489.78492284,0
+IEP.US,D,20150515,000000,36.7455,36.7455,36.3007,36.6249,142854.61829491,0
+IEP.US,D,20150518,000000,36.6347,36.7455,36.298,36.6347,127647.93272151,0
+IEP.US,D,20150519,000000,36.5034,36.8205,36.0917,36.4392,131159.06259622,0
+IEP.US,D,20150520,000000,36.6454,36.6811,36.1721,36.2426,118871.22765526,0
+IEP.US,D,20150521,000000,36.1542,36.6615,36.1542,36.6589,125141.10243151,0
+IEP.US,D,20150522,000000,36.5856,36.7856,36.4347,36.4856,101817.16826385,0
+IEP.US,D,20150526,000000,36.3588,36.5749,36.265,36.4936,92084.307294212,0
+IEP.US,D,20150527,000000,36.4856,36.766,36.0917,36.2069,119621.37338741,0
+IEP.US,D,20150528,000000,36.3266,36.3266,36.0864,36.2499,70577.517191174,0
+IEP.US,D,20150529,000000,36.2132,36.3427,36.0041,36.0917,69968.443641482,0
+IEP.US,D,20150601,000000,36.1641,36.2953,35.7889,35.8711,148766.21451253,0
+IEP.US,D,20150602,000000,35.5147,36.2453,35.5147,36.1712,116732.75250835,0
+IEP.US,D,20150603,000000,36.3266,36.3632,36.0703,36.0917,79241.140587359,0
+IEP.US,D,20150604,000000,35.9086,36.0962,35.7925,35.9274,58179.959441632,0
+IEP.US,D,20150605,000000,35.8558,36.1033,35.7925,35.9559,89774.530211462,0
+IEP.US,D,20150608,000000,36.0078,36.064,35.4888,35.6094,100807.27057667,0
+IEP.US,D,20150609,000000,35.5871,35.6835,35.2897,35.4996,154204.21126041,0
+IEP.US,D,20150610,000000,35.5335,36.0684,35.4495,35.5495,136234.30230348,0
+IEP.US,D,20150611,000000,35.5656,35.5656,35.2235,35.4219,168666.34920415,0
+IEP.US,D,20150612,000000,35.2432,35.5576,34.9905,35.462,180310.40236004,0
+IEP.US,D,20150615,000000,35.487,35.5362,34.9279,35.0101,135923.04780566,0
+IEP.US,D,20150616,000000,34.7002,35.0092,34.2938,34.3125,333281.91145463,0
+IEP.US,D,20150617,000000,34.2938,34.4849,34.2938,34.4411,170276.36347704,0
+IEP.US,D,20150618,000000,34.4116,34.7796,34.4116,34.5278,143692.09442574,0
+IEP.US,D,20150619,000000,34.5563,34.6394,34.3375,34.5966,132415.27679245,0
+IEP.US,D,20150622,000000,34.3607,34.7796,34.3098,34.4849,129150.46342681,0
+IEP.US,D,20150623,000000,34.492,34.576,34.409,34.5332,123894.96481973,0
+IEP.US,D,20150624,000000,34.492,34.6912,34.4518,34.4608,123887.12747625,0
+IEP.US,D,20150625,000000,34.5438,35.019,34.492,34.5849,209645.57896943,0
+IEP.US,D,20150626,000000,34.6279,34.9538,34.576,34.6886,100559.83444711,0
+IEP.US,D,20150629,000000,34.492,34.9976,34.409,34.4312,269083.99184829,0
+IEP.US,D,20150630,000000,34.7796,34.8297,34.3125,34.5796,146043.29746683,0
+IEP.US,D,20150701,000000,34.7913,34.8922,34.3464,34.475,138180.20272511,0
+IEP.US,D,20150702,000000,34.4278,34.4894,33.5266,33.6417,454663.32826137,0
+IEP.US,D,20150706,000000,33.4953,33.5354,32.3048,33.0068,418053.97729104,0
+IEP.US,D,20150707,000000,32.9505,33.8784,32.36,33.748,431586.83022328,0
+IEP.US,D,20150708,000000,33.2398,33.4953,32.7388,32.7388,214921.23074544,0
+IEP.US,D,20150709,000000,33.2613,33.3282,32.5181,32.6182,211909.45161185,0
+IEP.US,D,20150710,000000,32.6182,32.8173,32.1243,32.3627,225454.62036955,0
+IEP.US,D,20150713,000000,32.335,32.8969,32.2349,32.8058,206889.07330886,0
+IEP.US,D,20150714,000000,32.8058,33.8847,32.7414,33.7552,191643.20101811,0
+IEP.US,D,20150715,000000,33.7945,34.0526,33.5632,33.7667,199655.20528577,0
+IEP.US,D,20150716,000000,33.824,34.5089,33.6185,34.3607,250527.40175158,0
+IEP.US,D,20150717,000000,34.3733,34.9905,34.1687,34.5214,244262.00545732,0
+IEP.US,D,20150720,000000,34.492,34.5214,34.0106,34.0339,184070.08798479,0
+IEP.US,D,20150721,000000,33.899,34.4483,33.5105,34.2294,355103.31491698,0
+IEP.US,D,20150722,000000,33.9124,34.1401,32.7977,33.1719,257048.07151888,0
+IEP.US,D,20150723,000000,33.2452,33.3515,32.5432,32.8227,237487.18183748,0
+IEP.US,D,20150724,000000,32.8969,32.8969,32.0402,32.2403,276864.23467332,0
+IEP.US,D,20150727,000000,32.1287,32.1824,30.7033,31.1418,404008.33817174,0
+IEP.US,D,20150728,000000,31.3115,32.2975,30.9079,32.2913,390464.28903454,0
+IEP.US,D,20150729,000000,32.2975,32.4101,31.7831,32.0913,197110.30789891,0
+IEP.US,D,20150730,000000,32.3404,33.0924,32.0957,32.6789,230713.47783814,0
+IEP.US,D,20150731,000000,32.67,32.8129,31.8403,32.3869,228206.64754813,0
+IEP.US,D,20150803,000000,31.9894,32.3698,31.2257,31.3017,162946.2080913,0
+IEP.US,D,20150804,000000,31.3437,31.5027,31.1043,31.2624,228708.23753022,0
+IEP.US,D,20150805,000000,31.3625,31.901,31.0837,31.0837,247766.41760903,0
+IEP.US,D,20150806,000000,31.0837,31.3517,29.9663,30.505,339551.78623088,0
+IEP.US,D,20150807,000000,30.2505,31.2829,29.9905,30.5952,250278.84600152,0
+IEP.US,D,20150810,000000,30.4773,31.0918,30.304,30.6354,370153.25362098,0
+IEP.US,D,20150811,000000,30.8444,30.8917,30.1075,30.405,189443.14674394,0
+IEP.US,D,20150812,000000,30.1075,30.421,29.4162,30.321,351839.62117185,0
+IEP.US,D,20150813,000000,30.488,30.5871,29.4296,29.8584,360881.67629559,0
+IEP.US,D,20150814,000000,29.5324,30.0745,29.4931,29.87,130285.75860951,0
+IEP.US,D,20150817,000000,29.6181,30.011,29.4931,29.9459,297209.97832227,0
+IEP.US,D,20150818,000000,29.9637,30.0093,29.3376,29.6341,222727.22484188,0
+IEP.US,D,20150819,000000,29.5859,29.87,29.0723,29.3438,362848.84950664,0
+IEP.US,D,20150820,000000,29.2886,29.2886,27.8871,27.9863,582133.24132406,0
+IEP.US,D,20150821,000000,27.9291,27.947,27.052,27.4298,471755.45474963,0
+IEP.US,D,20150824,000000,25.7212,28.2801,25.4882,26.8314,548366.60679245,0
+IEP.US,D,20150825,000000,28.2256,28.6705,27.3566,27.7639,659567.31443126,0
+IEP.US,D,20150826,000000,28.4945,28.5142,27.5423,28.3507,328432.8350875,0
+IEP.US,D,20150827,000000,28.7999,30.1156,28.7802,29.4349,472982.55881299,0
+IEP.US,D,20150828,000000,29.9717,30.2441,29.4234,30.1986,243376.38564517,0
+IEP.US,D,20150831,000000,30.2407,30.2834,29.7538,29.8083,180443.63719904,0
+IEP.US,D,20150901,000000,29.6547,29.7119,28.8036,28.8813,224936.23608001,0
+IEP.US,D,20150902,000000,29.0956,29.1456,27.7835,28.1354,356458.05571685,0
+IEP.US,D,20150903,000000,28.039,28.7731,27.9549,27.9863,189044.56184746,0
+IEP.US,D,20150904,000000,27.9014,28.1908,27.4773,27.9085,293277.87114115,0
+IEP.US,D,20150908,000000,28.2962,28.466,27.5719,28.2399,335563.69802499,0
+IEP.US,D,20150909,000000,28.5945,28.5945,27.7639,27.9014,152417.2969492,0
+IEP.US,D,20150910,000000,27.947,28.4346,27.7639,27.9756,152817.00146617,0
+IEP.US,D,20150911,000000,28.0113,28.0113,27.4817,27.7595,120214.77225017,0
+IEP.US,D,20150914,000000,27.8353,27.9667,27.6612,27.9085,143320.38042115,0
+IEP.US,D,20150915,000000,28.0444,28.7418,27.9336,28.306,150200.44836758,0
+IEP.US,D,20150916,000000,28.4498,29.0152,28.2667,28.9294,145045.71560511,0
+IEP.US,D,20150917,000000,28.7874,29.2564,28.7874,28.8892,128039.79989502,0
+IEP.US,D,20150918,000000,28.7802,29.1617,28.4829,28.841,274102.13091028,0
+IEP.US,D,20150921,000000,29.167,29.2063,28.5481,28.5695,152902.09262385,0
+IEP.US,D,20150922,000000,28.4748,28.7874,28.0702,28.7821,223948.73080275,0
+IEP.US,D,20150923,000000,28.707,28.8813,28.0702,28.0702,183634.55561195,0
+IEP.US,D,20150924,000000,27.9014,28.0648,27.5361,27.938,169503.82533497,0
+IEP.US,D,20150925,000000,28.0506,28.1622,27.5308,27.7996,105950.80713419,0
+IEP.US,D,20150928,000000,27.5361,27.6558,27.1191,27.2995,193371.89506356,0
+IEP.US,D,20150929,000000,27.2226,27.2503,26.4929,26.9342,286890.43621285,0
+IEP.US,D,20150930,000000,27.2093,27.4566,27.0734,27.2619,197405.88770978,0
+IEP.US,D,20151001,000000,27.2995,29.1706,27.2539,28.8945,290079.11538477,0
+IEP.US,D,20151002,000000,28.649,29.6225,28.4829,29.5056,263041.40003268,0
+IEP.US,D,20151005,000000,29.6225,30.6318,29.6091,30.521,288678.47014458,0
+IEP.US,D,20151006,000000,30.672,31.3222,30.0701,30.3174,312698.80826059,0
+IEP.US,D,20151007,000000,30.5497,31.1427,30.3951,30.9355,280002.53092293,0
+IEP.US,D,20151008,000000,31.0382,31.6894,30.7524,31.492,173561.3300116,0
+IEP.US,D,20151009,000000,31.9037,32.51,31.6508,32.51,288360.49792378,0
+IEP.US,D,20151012,000000,32.6441,32.7959,32.0055,32.1091,132084.9887462,0
+IEP.US,D,20151013,000000,32.0555,32.3029,31.4848,31.55,119716.54112955,0
+IEP.US,D,20151014,000000,31.558,32.0304,31.558,31.7688,87762.572180582,0
+IEP.US,D,20151015,000000,31.5125,32.2423,31.4258,31.8188,99563.372205884,0
+IEP.US,D,20151016,000000,31.6715,32.6557,31.6715,32.2251,143565.57730971,0
+IEP.US,D,20151019,000000,32.1797,32.3842,31.7295,32.0778,104748.33472174,0
+IEP.US,D,20151020,000000,32.0939,32.219,31.8108,31.9037,87872.294989167,0
+IEP.US,D,20151021,000000,32.0304,32.3404,31.2409,31.3222,197405.88770978,0
+IEP.US,D,20151022,000000,31.7053,31.7849,30.8873,30.915,278772.06799811,0
+IEP.US,D,20151023,000000,31.1918,31.7206,31.1525,31.3383,144553.08258697,0
+IEP.US,D,20151026,000000,31.4446,31.7527,31.1346,31.3222,226410.77627293,0
+IEP.US,D,20151027,000000,31.2203,31.4258,30.9248,31.2821,113332.46506274,0
+IEP.US,D,20151028,000000,31.6027,32.318,31.0418,31.375,155121.18044645,0
+IEP.US,D,20151029,000000,31.3303,32.1359,30.9283,31.9769,129309.44953721,0
+IEP.US,D,20151030,000000,32.219,32.5181,31.8108,32.2217,189044.56184746,0
+IEP.US,D,20151102,000000,32.1939,33.0934,32.1939,32.9166,141359.92493308,0
+IEP.US,D,20151103,000000,32.8995,32.9129,32.177,32.2582,229359.85665876,0
+IEP.US,D,20151104,000000,32.4092,32.4092,31.6349,31.9894,195214.79039958,0
+IEP.US,D,20151105,000000,32.009,32.5029,31.4848,31.5911,129309.44953721,0
+IEP.US,D,20151106,000000,31.7295,31.7295,31.3222,31.391,100298.9628716,0
+IEP.US,D,20151109,000000,31.2203,31.5267,31.0418,31.1382,115263.81041792,0
+IEP.US,D,20151110,000000,31.0006,31.6482,30.9604,31.6063,104967.78033892,0
+IEP.US,D,20151111,000000,31.6268,31.8313,31.2481,31.2481,132252.93182057,0
+IEP.US,D,20151112,000000,31.4017,31.4017,30.2451,30.2451,165351.1529162,0
+IEP.US,D,20151113,000000,30.3201,30.4925,29.6939,29.7557,178848.17799258,0
+IEP.US,D,20151116,000000,29.5386,29.7476,29.3198,29.4939,120755.54894961,0
+IEP.US,D,20151117,000000,29.4395,29.4528,28.4194,28.9223,289476.75955805,0
+IEP.US,D,20151118,000000,28.9884,29.603,28.9884,29.4063,147270.40153018,0
+IEP.US,D,20151119,000000,29.5725,30.2611,28.7669,29.2358,196925.5705171,0
+IEP.US,D,20151120,000000,29.3867,29.8011,29.0706,29.1305,149437.98680998,0
+IEP.US,D,20151123,000000,28.9911,29.6851,28.9911,29.2162,127741.98084315,0
+IEP.US,D,20151124,000000,29.2492,30.4585,29.1037,30.379,347938.86336462,0
+IEP.US,D,20151125,000000,30.4514,31.0534,30.2907,30.856,220786.92252273,0
+IEP.US,D,20151127,000000,30.9328,31.324,30.9131,31.2409,136669.83467634,0
+IEP.US,D,20151130,000000,31.324,31.324,30.4987,30.5729,213548.57601765,0
+IEP.US,D,20151201,000000,30.589,31.0962,30.4701,30.9079,268570.08604074,0
+IEP.US,D,20151202,000000,31.1186,31.4321,30.6426,30.9301,291456.24859455,0
+IEP.US,D,20151203,000000,30.9328,31.1114,29.9754,30.2183,240856.11990921,0
+IEP.US,D,20151204,000000,30.12,30.12,28.0033,28.2747,917130.41137819,0
+IEP.US,D,20151207,000000,28.1372,28.4633,27.5897,28.4168,250915.9100636,0
+IEP.US,D,20151208,000000,27.8809,28.7669,27.8809,28.6106,279208.71999144,0
+IEP.US,D,20151209,000000,28.1211,28.8642,27.4655,27.838,372878.40990765,0
+IEP.US,D,20151210,000000,27.8318,28.0095,27.4254,27.7897,280555.62344784,0
+IEP.US,D,20151211,000000,27.3861,27.8166,26.9681,27.403,406383.05324325,0
+IEP.US,D,20151214,000000,27.2056,28.0033,26.8931,27.1779,185331.90028353,0
+IEP.US,D,20151215,000000,27.2369,27.537,26.5509,26.5581,265137.32960074,0
+IEP.US,D,20151216,000000,26.7153,27.5602,26.5581,27.2083,216204.31583359,0
+IEP.US,D,20151217,000000,27.027,27.2995,26.4697,26.4697,334067.88504265,0
+IEP.US,D,20151218,000000,26.3437,26.5242,26.1758,26.2579,194512.78834875,0
+IEP.US,D,20151221,000000,26.3197,26.5269,26.1375,26.3125,222718.26787791,0
+IEP.US,D,20151222,000000,26.3125,26.8841,26.1758,26.5313,333133.0019287,0
+IEP.US,D,20151223,000000,26.5313,26.9681,26.4455,26.9457,292853.53497326,0
+IEP.US,D,20151224,000000,26.726,26.9582,26.7171,26.9582,101101.73076706,0
+IEP.US,D,20151228,000000,26.6591,26.768,25.8213,26.1258,344257.55117455,0
+IEP.US,D,20151229,000000,26.1089,26.3437,25.3666,25.5229,367379.95365297,0
+IEP.US,D,20151230,000000,25.3666,25.9222,24.8986,25.7731,541981.41110514,0
+IEP.US,D,20151231,000000,25.5167,25.723,25.105,25.4327,604414.80881017,0
+IEP.US,D,20160104,000000,25.321,26.4778,25.0308,26.4572,300399.77711468,0
+IEP.US,D,20160105,000000,26.6733,27.027,26.2125,26.3696,244357.17319945,0
+IEP.US,D,20160106,000000,26.0258,26.4053,25.8346,25.8766,244409.79536276,0
+IEP.US,D,20160107,000000,25.5819,25.9874,24.6851,24.7647,478627.6853526,0
+IEP.US,D,20160108,000000,25.0915,25.2157,24.7647,24.8146,149525.31720864,0
+IEP.US,D,20160111,000000,24.895,24.9495,23.5276,24.4217,283730.86717381,0
+IEP.US,D,20160112,000000,24.4824,24.9343,24.0921,24.4039,165388.10039256,0
+IEP.US,D,20160113,000000,24.4449,24.6592,23.3365,23.5767,451236.16992385,0
+IEP.US,D,20160114,000000,23.4856,24.5378,22.6058,24.2234,617935.34591695,0
+IEP.US,D,20160115,000000,23.1936,24.11,22.9444,23.9876,433692.83637581,0
+IEP.US,D,20160119,000000,24.2413,24.2413,21.7734,22.2164,508332.3367256,0
+IEP.US,D,20160120,000000,21.4698,22.0628,20.3301,21.9806,692904.01469249,0
+IEP.US,D,20160121,000000,21.9718,22.404,21.7422,21.8191,193749.20717064,0
+IEP.US,D,20160122,000000,21.9253,22.5335,21.9253,22.5068,121197.79904544,0
+IEP.US,D,20160125,000000,22.4907,22.8211,21.5743,21.9458,149031.56457002,0
+IEP.US,D,20160126,000000,21.9887,22.3334,21.4144,21.8065,160685.69431037,0
+IEP.US,D,20160127,000000,21.7565,21.9887,21.401,21.7511,211948.6383292,0
+IEP.US,D,20160128,000000,21.9351,21.9396,21.4162,21.5858,139240.48333461,0
+IEP.US,D,20160129,000000,21.5858,22.279,21.5233,21.844,295485.76275879,0
+IEP.US,D,20160201,000000,21.8646,22.4853,21.7609,22.2164,377080.34562823,0
+IEP.US,D,20160202,000000,22.1299,22.212,21.2126,21.3278,254360.98232906,0
+IEP.US,D,20160203,000000,21.3278,21.5824,21.1598,21.3278,114533.81785468,0
+IEP.US,D,20160204,000000,21.2376,22.2415,21.1598,22.0111,147134.9274502,0
+IEP.US,D,20160205,000000,21.8941,22.0217,21.1643,21.1839,135723.75535742,0
+IEP.US,D,20160208,000000,21.1598,21.3009,19.9604,20.1961,609210.1433935,0
+IEP.US,D,20160209,000000,19.637,20.4498,19.3128,19.562,474622.80283928,0
+IEP.US,D,20160210,000000,19.4906,19.9139,18.015,18.5446,446108.30805329,0
+IEP.US,D,20160211,000000,17.6319,18.6608,17.6319,18.434,362256.57026438,0
+IEP.US,D,20160212,000000,18.8117,19.5914,18.3374,19.5004,334928.87320389,0
+IEP.US,D,20160216,000000,19.9139,21.2376,19.9139,21.1643,340437.40604303,0
+IEP.US,D,20160217,000000,21.4698,22.6515,21.2376,22.5068,482831.86031419,0
+IEP.US,D,20160218,000000,22.8175,23.0212,22.0601,22.756,315944.5880778,0
+IEP.US,D,20160219,000000,23.0104,23.0104,19.5459,20.2265,964825.12487704,0
+IEP.US,D,20160222,000000,19.8148,20.9356,19.8148,20.7141,559966.99474902,0
+IEP.US,D,20160223,000000,20.7141,21.1116,20.7141,20.9892,179205.33693073,0
+IEP.US,D,20160224,000000,20.59,21.4243,20.3971,21.267,287478.23697312,0
+IEP.US,D,20160225,000000,21.4948,21.602,20.8303,21.5127,140138.4189722,0
+IEP.US,D,20160226,000000,21.5743,23.8402,21.5743,23.8107,606839.90680398,0
+IEP.US,D,20160229,000000,25.0308,25.9919,23.659,24.6851,943126.87966923,0
+IEP.US,D,20160301,000000,25.6185,26.4474,24.4806,26.2579,664269.72051345,0
+IEP.US,D,20160302,000000,26.6537,28.0587,26.4153,27.9854,1214399.7295868,0
+IEP.US,D,20160303,000000,28.2168,28.3025,26.7324,26.918,552161.00065258,0
+IEP.US,D,20160304,000000,27.1985,28.2131,26.9689,28.2051,279762.93213684,0
+IEP.US,D,20160307,000000,28.4293,28.6177,27.5942,27.7487,195101.70872952,0
+IEP.US,D,20160308,000000,27.5665,27.9702,26.3661,26.7751,399180.53459403,0
+IEP.US,D,20160309,000000,26.7956,27.4773,26.7537,26.8939,164588.69135859,0
+IEP.US,D,20160310,000000,27.1565,27.211,26.3768,26.7537,132256.29068206,0
+IEP.US,D,20160311,000000,27.1771,27.4825,26.9645,27.1521,131791.64817631,0
+IEP.US,D,20160314,000000,27.1806,27.6558,26.7055,26.7395,156137.7958566,0
+IEP.US,D,20160315,000000,26.5626,27.1404,26.3928,26.7956,176059.20333764,0
+IEP.US,D,20160316,000000,26.7956,28.0908,26.7956,27.9246,400312.47091524,0
+IEP.US,D,20160317,000000,28.1265,28.3962,27.7961,27.7961,522948.98229772,0
+IEP.US,D,20160318,000000,28.0167,28.0595,27.3745,27.6326,228766.45779601,0
+IEP.US,D,20160321,000000,27.6067,27.8433,27.4878,27.7022,221893.10757253,0
+IEP.US,D,20160322,000000,27.6183,27.9371,27.3048,27.746,245520.45889455,0
+IEP.US,D,20160323,000000,27.9327,27.9961,26.943,26.9484,189062.47577539,0
+IEP.US,D,20160324,000000,26.7324,27.4406,26.3607,27.3629,166355.4525009,0
+IEP.US,D,20160328,000000,27.2825,27.3664,26.818,26.8341,153732.85103171,0
+IEP.US,D,20160329,000000,26.7324,27.4067,26.3562,27.135,155834.37870224,0
+IEP.US,D,20160330,000000,27.135,27.6281,26.3554,26.5063,222066.64874938,0
+IEP.US,D,20160331,000000,26.4232,27.1941,26.4232,26.7537,165697.11564938,0
+IEP.US,D,20160401,000000,26.7537,26.9395,26.0964,26.2821,185004.97109876,0
+IEP.US,D,20160404,000000,26.5028,26.5152,25.7087,25.9462,190559.40837822,0
+IEP.US,D,20160405,000000,25.756,26.1768,25.4595,25.6623,239314.40248655,0
+IEP.US,D,20160406,000000,25.7481,26.1839,25.4595,26.0544,240045.51467028,0
+IEP.US,D,20160407,000000,25.8079,26.116,25.0603,25.4033,264695.07950491,0
+IEP.US,D,20160408,000000,25.6578,26.3027,25.498,25.8006,202535.98882136,0
+IEP.US,D,20160411,000000,25.8284,26.4268,25.6864,25.8963,134064.4777827,0
+IEP.US,D,20160412,000000,26.1463,26.3634,25.9257,26.2044,185347.57497046,0
+IEP.US,D,20160413,000000,26.308,26.6171,26.308,26.4153,107271.95931918,0
+IEP.US,D,20160414,000000,26.4572,26.5197,26.0544,26.2098,117136.93550732,0
+IEP.US,D,20160415,000000,26.4572,26.4983,25.8837,26.0195,80759.345979609,0
+IEP.US,D,20160418,000000,25.8329,26.8127,25.7731,26.2866,132851.9287858,0
+IEP.US,D,20160419,000000,26.3518,26.7324,26.3518,26.6171,124096.49650897,0
+IEP.US,D,20160420,000000,26.6259,26.7019,26.3527,26.5876,101465.60742818,0
+IEP.US,D,20160421,000000,26.6635,26.7903,26.308,26.3768,161825.46797506,0
+IEP.US,D,20160422,000000,26.6054,26.6054,26.158,26.3241,119298.92268463,0
+IEP.US,D,20160425,000000,26.308,26.45,25.9462,26.0409,80818.685865884,0
+IEP.US,D,20160426,000000,26.3027,26.3027,25.8882,26.1463,61878.065939124,0
+IEP.US,D,20160427,000000,26.0991,26.2277,25.8194,26.007,122199.85938914,0
+IEP.US,D,20160428,000000,26.0964,26.6233,25.7579,26.2633,252342.3065752,0
+IEP.US,D,20160429,000000,26.4804,26.5134,25.6721,25.8329,157954.93992121,0
+IEP.US,D,20160502,000000,26.308,26.6635,26.0428,26.5152,235634.20991699,0
+IEP.US,D,20160503,000000,26.3928,26.5063,25.8168,25.8882,130163.71997548,0
+IEP.US,D,20160504,000000,26.116,27.0832,25.9355,26.5492,421291.91976478,0
+IEP.US,D,20160505,000000,25.8837,26.4644,24.1904,24.378,586322.86121919,0
+IEP.US,D,20160506,000000,24.0894,24.0894,22.1665,23.4945,824290.36024934,0
+IEP.US,D,20160509,000000,23.2471,24.4967,23.2364,24.1832,394884.5507518,0
+IEP.US,D,20160510,000000,24.2984,24.5681,23.3221,24.3091,399545.53087564,0
+IEP.US,D,20160511,000000,24.2198,24.4012,23.533,23.6196,192952.03737766,0
+IEP.US,D,20160512,000000,23.6018,24.1315,22.948,22.948,301820.57552379,0
+IEP.US,D,20160513,000000,22.9444,23.7081,22.7702,22.9881,167421.33121286,0
+IEP.US,D,20160516,000000,23.1828,23.207,22.8702,22.9881,167091.04316661,0
+IEP.US,D,20160517,000000,22.9881,23.6062,22.4568,22.8917,404366.61673039,0
+IEP.US,D,20160518,000000,22.756,23.5928,22.6657,23.5749,263303.39122869,0
+IEP.US,D,20160519,000000,23.3839,23.6786,23.3427,23.499,176051.36599417,0
+IEP.US,D,20160520,000000,23.6607,24.1992,23.5714,23.9813,179274.75340146,0
+IEP.US,D,20160523,000000,23.7885,24.176,23.6116,23.7669,120045.7095553,0
+IEP.US,D,20160524,000000,23.6375,24.1832,23.6375,23.6607,183726.36449261,0
+IEP.US,D,20160525,000000,23.533,23.9608,23.533,23.759,119348.18598645,0
+IEP.US,D,20160526,000000,23.6062,23.9643,23.4347,23.5195,110194.16881312,0
+IEP.US,D,20160527,000000,23.533,23.7447,23.2051,23.6723,138391.81099881,0
+IEP.US,D,20160531,000000,23.8107,24.1073,23.6723,23.6723,77668.073790817,0
+IEP.US,D,20160601,000000,23.8465,24.0376,23.6232,24.0144,90977.002623907,0
+IEP.US,D,20160602,000000,23.9724,24.1073,23.6411,23.7929,107462.29480347,0
+IEP.US,D,20160603,000000,23.6617,23.8527,23.3141,23.8259,122159.5530513,0
+IEP.US,D,20160606,000000,23.7188,25.054,23.5437,24.9191,237121.06593535,0
+IEP.US,D,20160607,000000,24.9191,25.0576,24.3475,24.7102,127674.80361341,0
+IEP.US,D,20160608,000000,24.8539,24.9397,24.4083,24.5896,129750.58001255,0
+IEP.US,D,20160609,000000,24.477,25.4541,24.4083,24.879,280017.08598938,0
+IEP.US,D,20160610,000000,24.879,24.9308,23.842,24.2163,136331.70928662,0
+IEP.US,D,20160613,000000,24.0251,24.1671,23.6455,23.7858,70735.383681076,0
+IEP.US,D,20160614,000000,23.5535,23.6723,23.2051,23.3338,124108.81233442,0
+IEP.US,D,20160615,000000,23.2919,23.7777,23.2703,23.2757,111878.07803874,0
+IEP.US,D,20160616,000000,23.2007,23.3695,23.0122,23.0345,92386.604828068,0
+IEP.US,D,20160617,000000,22.9632,23.5982,22.9632,23.4151,300478.15054939,0
+IEP.US,D,20160620,000000,23.8465,23.9635,23.4677,23.6455,177412.82451701,0
+IEP.US,D,20160621,000000,23.8027,23.9385,23.1757,23.3409,180959.78224757,0
+IEP.US,D,20160622,000000,23.3981,23.6607,23.1489,23.2971,257668.34127354,0
+IEP.US,D,20160623,000000,23.8215,24.1992,23.5115,23.8831,265070.152371,0
+IEP.US,D,20160624,000000,23.3141,23.8679,23.1614,23.1614,173067.57737297,0
+IEP.US,D,20160627,000000,23.1489,23.1489,22.2307,22.3344,266181.93552328,0
+IEP.US,D,20160628,000000,22.346,22.973,22.2307,22.4746,262123.31122615,0
+IEP.US,D,20160629,000000,22.5183,23.3695,22.5183,22.9632,214598.78004267,0
+IEP.US,D,20160630,000000,23.0104,23.533,22.8872,23.533,120604.40018269,0
+IEP.US,D,20160701,000000,23.4714,23.8465,23.3419,23.5017,104147.09851552,0
+IEP.US,D,20160705,000000,23.5419,23.5419,23.006,23.1186,253821.3252501,0
+IEP.US,D,20160706,000000,22.8917,23.3436,22.5613,22.7925,126340.21598247,0
+IEP.US,D,20160707,000000,22.7792,23.0534,22.6095,22.9515,120299.86340785,0
+IEP.US,D,20160708,000000,23.0793,23.6009,22.9793,23.5276,107520.51506924,0
+IEP.US,D,20160711,000000,23.5276,23.758,23.3052,23.3981,145798.10057827,0
+IEP.US,D,20160712,000000,23.6455,24.2243,23.4937,23.8107,260082.24306239,0
+IEP.US,D,20160713,000000,24.1296,24.1832,23.6509,23.8716,140681.43491264,0
+IEP.US,D,20160714,000000,23.967,24.0555,23.6509,23.7348,228300.69566977,0
+IEP.US,D,20160715,000000,23.7348,23.8991,23.5276,23.8259,111324.98551384,0
+IEP.US,D,20160718,000000,23.7081,23.8813,23.5793,23.7553,135974.55034847,0
+IEP.US,D,20160719,000000,23.6285,23.8375,23.3597,23.667,170187.91345789,0
+IEP.US,D,20160720,000000,23.6964,23.6964,23.4624,23.533,116633.10628423,0
+IEP.US,D,20160721,000000,23.4893,23.8598,23.2258,23.558,111597.05329431,0
+IEP.US,D,20160722,000000,23.3839,23.5276,23.1061,23.2444,107642.55370328,0
+IEP.US,D,20160725,000000,23.1713,23.4025,22.9015,22.9408,152093.72662591,0
+IEP.US,D,20160726,000000,22.9408,23.4445,22.9141,23.2258,94681.826844374,0
+IEP.US,D,20160727,000000,23.2427,23.4445,22.9444,22.9881,183447.57898916,0
+IEP.US,D,20160728,000000,23.006,23.4195,23.006,23.3839,230508.5872874,0
+IEP.US,D,20160729,000000,23.2007,23.3981,23.0962,23.3115,300226.23593784,0
+IEP.US,D,20160801,000000,23.533,24.9585,23.4276,24.67,800170.3759092,0
+IEP.US,D,20160802,000000,24.7753,25.5988,24.2529,25.4229,587201.76330836,0
+IEP.US,D,20160803,000000,25.6399,25.7105,24.4047,24.4994,195470.06387262,0
+IEP.US,D,20160804,000000,24.2305,24.2538,23.0319,23.2311,476428.75069894,0
+IEP.US,D,20160805,000000,23.1311,25.054,23.0962,24.4039,337514.0769286,0
+IEP.US,D,20160808,000000,24.5887,24.7227,24.4047,24.5681,131573.32217964,0
+IEP.US,D,20160809,000000,24.5798,25.2399,24.5798,25.0969,135986.86617392,0
+IEP.US,D,20160810,000000,25.2658,26.0571,25.2658,25.3416,277203.47968353,0
+IEP.US,D,20160811,000000,25.9455,26.2723,24.7396,24.9736,262615.94424429,0
+IEP.US,D,20160812,000000,24.9843,26.3474,24.9843,25.5792,568460.43582985,0
+IEP.US,D,20160815,000000,25.7105,26.4956,25.689,26.4688,260793.2020772,0
+IEP.US,D,20160816,000000,26.2804,27.0574,26.0705,26.7948,227557.26766057,0
+IEP.US,D,20160817,000000,27.0627,27.0627,26.1062,26.1062,164443.14069414,0
+IEP.US,D,20160818,000000,24.8674,25.3416,24.1109,24.4458,1058901.2370332,0
+IEP.US,D,20160819,000000,23.8929,23.9939,23.3017,23.5678,412497.30077059,0
+IEP.US,D,20160822,000000,23.3285,23.4374,21.9601,22.3075,851655.0047862,0
+IEP.US,D,20160823,000000,22.255,23.0104,22.255,22.613,308116.20157145,0
+IEP.US,D,20160824,000000,22.4237,22.8587,22.0576,22.1209,332443.31570331,0
+IEP.US,D,20160825,000000,22.0522,22.5041,21.919,21.919,305078.67116645,0
+IEP.US,D,20160826,000000,21.919,22.2575,21.0607,21.4725,497360.05586715,0
+IEP.US,D,20160829,000000,22.1235,22.8096,21.6689,22.6835,1432149.1217045,0
+IEP.US,D,20160830,000000,23.0141,23.5793,22.7015,23.2239,661585.99018512,0
+IEP.US,D,20160831,000000,23.2963,23.5722,22.8175,23.2963,181493.84122405,0
+IEP.US,D,20160901,000000,23.1489,23.4589,22.6835,22.7167,213456.76713699,0
+IEP.US,D,20160902,000000,22.546,23.2454,22.546,22.756,147489.84714736,0
+IEP.US,D,20160906,000000,22.7417,23.3499,22.6488,22.7693,235478.58266808,0
+IEP.US,D,20160907,000000,22.7783,23.0274,22.4308,22.479,171257.15103133,0
+IEP.US,D,20160908,000000,22.4201,23.0685,22.4201,22.8157,317615.06185748,0
+IEP.US,D,20160909,000000,22.8157,22.9515,22.1522,22.3798,375959.60551198,0
+IEP.US,D,20160912,000000,22.178,22.4826,22.1522,22.4308,135770.77941825,0
+IEP.US,D,20160913,000000,22.3442,22.6014,22.3031,22.4612,261155.95911782,0
+IEP.US,D,20160914,000000,22.3673,22.6613,21.919,21.9378,246881.91741739,0
+IEP.US,D,20160915,000000,22.1432,22.2281,21.7672,21.8976,176814.94717228,0
+IEP.US,D,20160916,000000,21.919,22.4416,21.7672,22.3075,134005.13789644,0
+IEP.US,D,20160919,000000,22.4335,22.4612,22.1924,22.3798,109917.62255067,0
+IEP.US,D,20160920,000000,22.2995,22.362,22.0522,22.2174,140710.54504552,0
+IEP.US,D,20160921,000000,22.1101,22.3673,21.9725,22.2496,136125.6991154,0
+IEP.US,D,20160922,000000,22.3754,22.5853,22.2405,22.2808,86136.88322074,0
+IEP.US,D,20160923,000000,22.1432,22.5362,22.1432,22.5201,103047.63118869,0
+IEP.US,D,20160926,000000,22.178,22.68,22.178,22.3075,423413.60060423,0
+IEP.US,D,20160927,000000,22.2763,22.7015,21.919,22.0163,661055.29007013,0
+IEP.US,D,20160928,000000,22.1817,22.3246,21.8386,22.1977,123481.8248568,0
+IEP.US,D,20160929,000000,22.2102,22.3673,22.0522,22.3031,126776.86797581,0
+IEP.US,D,20160930,000000,22.5201,22.672,22.1753,22.613,212201.67256124,0
+IEP.US,D,20161003,000000,22.4558,22.8096,22.2763,22.2995,180959.78224757,0
+IEP.US,D,20161004,000000,22.3075,22.5237,22.2799,22.4416,78347.683431743,0
+IEP.US,D,20161005,000000,22.2808,22.3852,22.1655,22.1924,93760.379176365,0
+IEP.US,D,20161006,000000,22.3852,22.3852,21.8297,21.9271,134936.6621489,0
+IEP.US,D,20161007,000000,22.0163,22.1235,21.4939,21.5573,116813.36518404,0
+IEP.US,D,20161010,000000,21.5225,21.7377,21.2045,21.2616,152254.95197731,0
+IEP.US,D,20161011,000000,21.2482,21.6734,21.1974,21.3519,148334.04100116,0
+IEP.US,D,20161012,000000,21.334,21.5706,20.975,21.0285,196095.93172975,0
+IEP.US,D,20161013,000000,20.8731,21.0152,20.6293,20.8196,180555.59924861,0
+IEP.US,D,20161014,000000,20.5864,20.9973,20.5712,20.5712,159201.077533,0
+IEP.US,D,20161017,000000,20.4605,20.7338,20.3159,20.6133,141342.01100514,0
+IEP.US,D,20161018,000000,20.824,20.9696,20.3552,20.9535,88450.019164978,0
+IEP.US,D,20161019,000000,21.025,21.1778,20.8133,21.0562,62517.369242204,0
+IEP.US,D,20161020,000000,21.1133,21.6449,20.7571,21.476,125723.3050893,0
+IEP.US,D,20161021,000000,21.5172,21.8788,21.3911,21.5573,109381.32433319,0
+IEP.US,D,20161024,000000,21.5573,21.7859,21.4725,21.5841,161115.62858074,0
+IEP.US,D,20161025,000000,21.4805,21.919,21.4805,21.919,130528.71625709,0
+IEP.US,D,20161026,000000,21.8164,22.07,21.7957,21.911,100154.53182765,0
+IEP.US,D,20161027,000000,21.7751,21.911,21.5878,21.61,172749.60515218,0
+IEP.US,D,20161028,000000,21.5841,21.8806,21.3599,21.3635,110874.89807453,0
+IEP.US,D,20161031,000000,21.4189,21.8931,21.3599,21.4189,254903.99826949,0
+IEP.US,D,20161101,000000,21.4805,21.8029,21.4448,21.4725,140451.91271102,0
+IEP.US,D,20161102,000000,21.5618,21.718,21.1357,21.476,138040.25016314,0
+IEP.US,D,20161103,000000,21.0955,21.3466,20.5204,20.9794,215126.12129617,0
+IEP.US,D,20161104,000000,21.1822,22.2174,21.0268,21.3385,178770.92417838,0
+IEP.US,D,20161107,000000,21.6582,21.9271,21.2786,21.4224,283085.96576826,0
+IEP.US,D,20161108,000000,21.4725,21.593,21.0696,21.4939,257438.8190719,0
+IEP.US,D,20161109,000000,21.6752,22.9202,21.4715,22.5898,466716.04289822,0
+IEP.US,D,20161110,000000,22.7648,23.9635,22.6478,23.4606,823124.83531326,0
+IEP.US,D,20161111,000000,24.2413,25.1737,23.5714,25.1236,1064256.3818644,0
+IEP.US,D,20161114,000000,25.4568,26.3187,25.4568,26.3187,641142.83955304,0
+IEP.US,D,20161115,000000,26.1954,26.1954,24.9808,25.8936,520640.32483548,0
+IEP.US,D,20161116,000000,25.8579,25.8579,25.0308,25.2157,251212.60949499,0
+IEP.US,D,20161117,000000,25.2773,25.7525,25.1986,25.5711,172918.66784704,0
+IEP.US,D,20161118,000000,25.6765,25.8427,25.3818,25.6765,219316.8608118,0
+IEP.US,D,20161121,000000,25.8472,26.0981,25.6829,25.9821,264513.7009846,0
+IEP.US,D,20161122,000000,26.0928,26.4206,25.9865,26.3464,325069.49511824,0
+IEP.US,D,20161123,000000,26.384,26.6134,26.0053,26.6134,154300.49862306,0
+IEP.US,D,20161125,000000,26.6252,27.0734,26.5546,27.0109,173033.98875811,0
+IEP.US,D,20161128,000000,27.0109,27.0109,25.8579,26.0981,246853.926905,0
+IEP.US,D,20161129,000000,26.0642,26.0642,25.6399,25.8579,142063.0466044,0
+IEP.US,D,20161130,000000,26.0571,26.827,25.8579,26.6948,274685.45318858,0
+IEP.US,D,20161201,000000,26.6608,27.1038,26.5126,26.5313,151370.45178566,0
+IEP.US,D,20161202,000000,26.384,26.433,25.998,26.0642,130528.71625709,0
+IEP.US,D,20161205,000000,26.3152,26.5269,26.2205,26.384,96063.438536141,0
+IEP.US,D,20161206,000000,26.2919,26.6787,26.116,26.6706,125981.93742383,0
+IEP.US,D,20161207,000000,26.7073,27.6513,26.5411,27.5942,368748.12989879,0
+IEP.US,D,20161208,000000,27.6513,28.7391,27.4825,28.6651,389776.84205014,0
+IEP.US,D,20161209,000000,28.6705,29.9199,28.6705,29.335,643588.09071578,0
+IEP.US,D,20161212,000000,29.5895,29.5895,28.3971,28.5311,323564.72517193,0
+IEP.US,D,20161213,000000,28.6998,28.8134,28.1801,28.632,227513.60246125,0
+IEP.US,D,20161214,000000,28.4293,28.7955,28.1649,28.4713,179556.8977664,0
+IEP.US,D,20161215,000000,28.2632,28.8134,28.2168,28.2354,241453.99725394,0
+IEP.US,D,20161216,000000,28.6472,28.8036,27.9818,28.2569,104788.64105959,0
+IEP.US,D,20161219,000000,28.0739,28.6187,26.8135,27.3271,336204.12094856,0
+IEP.US,D,20161220,000000,27.2146,27.9255,27.2146,27.5058,240403.79322892,0
+IEP.US,D,20161221,000000,27.6014,27.6764,26.6439,26.7429,248712.49692795,0
+IEP.US,D,20161222,000000,27.2799,28.8821,27.0333,28.7642,907770.38403364,0
+IEP.US,D,20161223,000000,28.7428,29.3438,28.4061,29.2795,347794.43232065,0
+IEP.US,D,20161227,000000,29.3438,29.7198,28.4892,28.707,320704.09480528,0
+IEP.US,D,20161228,000000,28.6553,28.9063,28.4436,28.6096,277310.96325113,0
+IEP.US,D,20161229,000000,28.7955,29.0509,27.7371,27.8014,252917.79151003,0
+IEP.US,D,20161230,000000,27.7022,27.8853,27.3629,27.6683,420335.7638614,0
+IEP.US,D,20170103,000000,27.8068,28.6187,27.4692,28.4641,278570.53630887,0
+IEP.US,D,20170104,000000,28.9607,29.5332,28.6998,29.1822,250493.81313671,0
+IEP.US,D,20170105,000000,29.2322,29.3323,28.5623,28.6964,159748.57195542,0
+IEP.US,D,20170106,000000,28.8134,29.25,28.5391,28.7293,232809.40740619,0
+IEP.US,D,20170109,000000,28.6937,28.7116,28.2168,28.4247,169978.54442517,0
+IEP.US,D,20170110,000000,28.574,28.574,27.8647,28.2202,188226.11926506,0
+IEP.US,D,20170111,000000,28.1649,28.3962,28.0648,28.3497,90969.165280437,0
+IEP.US,D,20170112,000000,28.348,28.3962,28.1729,28.3882,97083.412807778,0
+IEP.US,D,20170113,000000,28.3962,28.3962,27.8193,28.0015,154289.3024181,0
+IEP.US,D,20170117,000000,27.7264,27.8853,26.5956,26.6323,477669.29020823,0
+IEP.US,D,20170118,000000,26.5822,26.868,26.3875,26.8645,182128.66604515,0
+IEP.US,D,20170119,000000,26.9101,27.5835,26.9101,27.1744,263050.35699665,0
+IEP.US,D,20170120,000000,27.2432,27.4655,26.918,27.2941,113703.05944684,0
+IEP.US,D,20170123,000000,27.0681,27.1975,26.9109,27.0752,114006.47660117,0
+IEP.US,D,20170124,000000,27.2387,27.3022,27.0297,27.2941,137929.40773407,0
+IEP.US,D,20170125,000000,27.3905,27.7022,27.3405,27.5772,303023.04793624,0
+IEP.US,D,20170126,000000,27.7772,28.2131,27.5798,28.1801,319949.47059113,0
+IEP.US,D,20170127,000000,28.1801,28.3962,28.0739,28.2256,281948.43134457,0
+IEP.US,D,20170130,000000,28.2078,28.2078,27.4878,27.6629,206705.45554757,0
+IEP.US,D,20170131,000000,27.4746,27.6683,27.1316,27.3959,188473.55539461,0
+IEP.US,D,20170201,000000,27.6818,27.7014,27.2459,27.4003,146178.77154682,0
+IEP.US,D,20170202,000000,27.3209,27.4905,27.0173,27.2199,146529.21276199,0
+IEP.US,D,20170203,000000,27.3959,27.6621,27.1833,27.5567,156797.25232859,0
+IEP.US,D,20170206,000000,27.5227,27.5227,26.0605,26.7304,407141.03631888,0
+IEP.US,D,20170207,000000,26.9654,26.9654,26.4393,26.5599,215457.52896292,0
+IEP.US,D,20170208,000000,26.0981,26.7769,26.0874,26.6466,253376.83591329,0
+IEP.US,D,20170209,000000,26.6948,26.8546,26.6948,26.7796,134673.5513324,0
+IEP.US,D,20170210,000000,26.7715,27.0082,26.2964,26.3562,187107.61838979,0
+IEP.US,D,20170213,000000,26.2964,26.384,25.5809,26.2464,342468.39762233,0
+IEP.US,D,20170214,000000,26.1669,26.3187,25.8793,26.0705,132484.69326319,0
+IEP.US,D,20170215,000000,26.1008,26.4206,25.7596,26.3562,168539.83208812,0
+IEP.US,D,20170216,000000,26.3875,26.3875,25.7766,26.0383,263821.77551822,0
+IEP.US,D,20170217,000000,25.8346,25.9668,25.6765,25.8472,349931.78784706,0
+IEP.US,D,20170221,000000,26.0419,26.1714,25.1737,25.372,588410.95344378,0
+IEP.US,D,20170222,000000,25.3461,26.6134,25.2166,25.7185,747516.86323463,0
+IEP.US,D,20170223,000000,25.7704,25.8543,24.9388,25.1969,313204.87672468,0
+IEP.US,D,20170224,000000,25.1647,25.4703,25.0263,25.3872,216517.80957239,0
+IEP.US,D,20170227,000000,25.5355,25.756,25.396,25.7097,235449.47253519,0
+IEP.US,D,20170228,000000,25.6829,26.0874,25.3987,25.9668,329755.10689299,0
+IEP.US,D,20170301,000000,25.973,26.0293,25.3229,25.6212,433577.51546474,0
+IEP.US,D,20170302,000000,25.5426,25.5426,24.4762,24.8414,677425.26133862,0
+IEP.US,D,20170303,000000,24.7075,25.2773,24.703,25.1647,250226.22383822,0
+IEP.US,D,20170306,000000,25.2112,25.3496,24.8602,25.1505,346515.8257145,0
+IEP.US,D,20170307,000000,25.28,25.28,24.9986,25.1236,299590.29149625,0
+IEP.US,D,20170308,000000,25.2067,25.4568,25.046,25.3112,413031.35974706,0
+IEP.US,D,20170309,000000,25.3738,25.6113,25.0701,25.3943,360504.36418852,0
+IEP.US,D,20170310,000000,25.4452,25.5399,24.8039,25.0523,251901.17609988,0
+IEP.US,D,20170313,000000,25.2568,25.3835,24.7887,24.9754,181577.81276124,0
+IEP.US,D,20170314,000000,24.7994,24.9209,24.528,24.5637,192992.3437155,0
+IEP.US,D,20170315,000000,24.6111,25.1621,24.6111,24.9513,175286.66519556,0
+IEP.US,D,20170316,000000,24.9861,25.146,24.7048,24.9093,144538.52752054,0
+IEP.US,D,20170317,000000,24.9228,25.0059,24.7236,24.8968,132773.55535109,0
+IEP.US,D,20170320,000000,24.8664,25.146,24.7352,24.9093,190606.43243904,0
+IEP.US,D,20170321,000000,24.7994,25.1183,24.159,24.2492,258202.40025001,0
+IEP.US,D,20170322,000000,24.3913,24.4262,24.1171,24.3618,168097.5819923,0
+IEP.US,D,20170323,000000,24.4145,24.8048,24.2198,24.335,128356.65249532,0
+IEP.US,D,20170324,000000,24.3502,24.4869,24.1322,24.3672,92095.50349917,0
+IEP.US,D,20170327,000000,24.2492,24.3547,23.8179,24.1171,199263.33811225,0
+IEP.US,D,20170328,000000,24.0983,24.2922,23.9876,24.2011,105506.31779737,0
+IEP.US,D,20170329,000000,24.1948,24.3243,24.1948,24.2671,81755.808220834,0
+IEP.US,D,20170330,000000,24.3002,24.3002,23.9983,24.1528,104909.56007314,0
+IEP.US,D,20170331,000000,24.1528,24.3788,24.0019,24.3243,163162.294847,0
+IEP.US,D,20170403,000000,24.259,24.3404,24.0447,24.3404,106509.49776157,0
+IEP.US,D,20170404,000000,24.1913,24.3966,24.0876,24.159,215318.69602144,0
+IEP.US,D,20170405,000000,24.2779,24.3672,23.9912,23.9912,159617.57635742,0
+IEP.US,D,20170406,000000,23.9912,24.3064,23.7134,23.7169,218080.79978448,0
+IEP.US,D,20170407,000000,23.6749,23.8358,23.558,23.7268,120511.47168154,0
+IEP.US,D,20170410,000000,23.6464,23.9608,23.5741,23.6411,269120.93932465,0
+IEP.US,D,20170411,000000,23.5901,23.7169,22.5826,23.1382,437274.50234174,0
+IEP.US,D,20170412,000000,23.1194,23.4044,22.8917,23.1194,184868.37739828,0
+IEP.US,D,20170413,000000,23.0918,23.199,22.7872,22.7872,228293.97794679,0
+IEP.US,D,20170417,000000,22.7872,22.9828,22.564,22.8398,209372.39156846,0
+IEP.US,D,20170418,000000,22.6595,22.9293,22.5818,22.8855,171466.52006404,0
+IEP.US,D,20170419,000000,22.9104,23.1247,22.5728,22.663,159379.09719182,0
+IEP.US,D,20170420,000000,22.6595,23.4231,22.3433,23.3615,356311.3854319,0
+IEP.US,D,20170421,000000,23.3526,23.5437,23.1007,23.2632,165343.31557273,0
+IEP.US,D,20170424,000000,23.4008,23.7643,23.4008,23.5473,187225.17854185,0
+IEP.US,D,20170425,000000,23.5938,23.7357,23.5562,23.6749,141778.66299849,0
+IEP.US,D,20170426,000000,23.6902,24.2046,23.4374,24.1403,263352.65453051,0
+IEP.US,D,20170427,000000,24.1913,25.0415,23.917,24.9272,389908.95726865,0
+IEP.US,D,20170428,000000,24.8289,25.3693,24.7048,25.0897,369528.50538434,0
+IEP.US,D,20170501,000000,25.2094,25.3183,25.0996,25.2568,174516.36629449,0
+IEP.US,D,20170502,000000,25.2711,25.5355,25.1121,25.2996,226168.93824584,0
+IEP.US,D,20170503,000000,25.4398,25.4398,24.5762,24.7003,349516.40864314,0
+IEP.US,D,20170504,000000,24.6423,25.3943,24.2404,24.7486,255964.27887898,0
+IEP.US,D,20170505,000000,24.9201,25.1621,24.7753,25.0478,246560.5863351,0
+IEP.US,D,20170508,000000,25.1621,25.4506,24.7288,25.221,307256.3330307,0
+IEP.US,D,20170509,000000,25.2399,25.564,23.9912,24.093,759604.28610685,0
+IEP.US,D,20170510,000000,24.1251,24.8539,24.1251,24.4217,371800.21537024,0
+IEP.US,D,20170511,000000,24.57,24.6111,24.1064,24.3198,288001.09974465,0
+IEP.US,D,20170512,000000,24.2055,24.5459,23.9126,24.3466,239640.21205081,0
+IEP.US,D,20170515,000000,24.3529,25.3256,24.3529,25.2372,273883.80491362,0
+IEP.US,D,20170516,000000,25.2532,25.3282,24.5226,24.7288,147044.23819004,0
+IEP.US,D,20170517,000000,24.5878,25.0674,23.7321,23.809,326335.78589894,0
+IEP.US,D,20170518,000000,23.8036,24.4047,23.5214,24.1171,241281.57569759,0
+IEP.US,D,20170519,000000,24.4047,24.4047,23.9616,24.0144,178516.77032583,0
+IEP.US,D,20170522,000000,24.1806,24.3574,24.0501,24.3181,122250.24231146,0
+IEP.US,D,20170523,000000,24.3466,24.3851,23.8947,23.976,162220.69401006,0
+IEP.US,D,20170524,000000,23.9643,24.1734,23.9055,24.0331,102745.33365483,0
+IEP.US,D,20170525,000000,24.0287,24.1376,23.6678,23.8117,225565.46279863,0
+IEP.US,D,20170526,000000,23.7196,24.1617,23.6142,23.8581,158978.27305433,0
+IEP.US,D,20170530,000000,23.8393,24.093,23.5696,23.7321,187253.16905424,0
+IEP.US,D,20170531,000000,23.7321,23.8393,23.315,23.3231,174336.10739467,0
+IEP.US,D,20170601,000000,23.4267,23.7885,23.3748,23.7125,133931.24294371,0
+IEP.US,D,20170602,000000,23.7169,23.8393,23.4856,23.6964,91988.019931577,0
+IEP.US,D,20170605,000000,23.6813,23.6813,23.282,23.4035,112088.56669195,0
+IEP.US,D,20170606,000000,23.3829,23.4347,23.3008,23.3998,123147.05832856,0
+IEP.US,D,20170607,000000,23.5249,23.6036,23.3043,23.3802,80740.312431181,0
+IEP.US,D,20170608,000000,23.3829,23.6813,23.257,23.433,84681.376576254,0
+IEP.US,D,20170609,000000,23.5401,23.9859,23.4714,23.8938,99042.748675356,0
+IEP.US,D,20170612,000000,23.7,24.1806,23.7,23.9412,152456.48366654,0
+IEP.US,D,20170613,000000,24.1064,24.3547,23.9697,24.1617,86234.290203871,0
+IEP.US,D,20170614,000000,24.0876,24.3181,24.0876,24.302,94526.199595464,0
+IEP.US,D,20170615,000000,24.1617,24.402,24.1617,24.402,90454.139852387,0
+IEP.US,D,20170616,000000,24.402,25.1835,24.3333,25.1835,350169.14739217,0
+IEP.US,D,20170619,000000,25.2372,25.2372,24.4735,24.7182,171064.57630607,0
+IEP.US,D,20170620,000000,24.7137,24.9004,24.5038,24.6013,106873.3744227,0
+IEP.US,D,20170621,000000,24.67,24.8771,24.4601,24.6352,112318.08889358,0
+IEP.US,D,20170622,000000,24.6352,24.7468,24.4601,24.5762,48372.083898782,0
+IEP.US,D,20170623,000000,24.6111,24.87,24.5959,24.8112,71577.338293887,0
+IEP.US,D,20170626,000000,24.8558,25.6185,24.8558,25.4586,229297.157911,0
+IEP.US,D,20170627,000000,25.4961,25.5934,24.5459,24.645,152224.72222391,0
+IEP.US,D,20170628,000000,24.67,25.054,24.57,24.987,225334.82097649,0
+IEP.US,D,20170629,000000,25.0549,25.4166,24.7798,24.979,140783.32037775,0
+IEP.US,D,20170630,000000,25.179,25.3398,24.8004,25.2604,123445.99700092,0
+IEP.US,D,20170703,000000,25.2532,25.2559,24.8763,24.9388,45156.53383496,0
+IEP.US,D,20170705,000000,24.979,25.0799,24.7987,24.8602,100312.39831755,0
+IEP.US,D,20170706,000000,24.8406,24.8406,24.619,24.8316,77371.374359441,0
+IEP.US,D,20170707,000000,24.8112,25.2282,24.7066,25.1246,53342.079279457,0
+IEP.US,D,20170710,000000,25.2282,25.28,24.7584,25.0308,84091.336574987,0
+IEP.US,D,20170711,000000,25.0398,25.1335,24.7584,25.0157,77679.269995774,0
+IEP.US,D,20170712,000000,25.1434,25.3291,24.996,25.0755,107198.06436646,0
+IEP.US,D,20170713,000000,25.4265,25.4265,25.1282,25.3791,78909.732920614,0
+IEP.US,D,20170714,000000,25.364,25.5256,25.3308,25.4417,95714.116941465,0
+IEP.US,D,20170717,000000,25.4764,25.5497,25.4086,25.5443,80165.947116856,0
+IEP.US,D,20170718,000000,25.7346,25.7346,25.2399,25.5006,85767.40845714,0
+IEP.US,D,20170719,000000,25.5355,25.7704,25.4327,25.6283,82213.7330036,0
+IEP.US,D,20170720,000000,25.6337,25.9168,25.439,25.9168,118506.23137363,0
+IEP.US,D,20170721,000000,25.7302,26.0632,25.7302,26.0392,91955.550937201,0
+IEP.US,D,20170724,000000,26.0632,26.1276,25.8006,25.8668,125245.22713761,0
+IEP.US,D,20170725,000000,25.9168,26.1598,25.7999,26.083,103989.23202562,0
+IEP.US,D,20170726,000000,26.1803,26.3572,26.0632,26.3572,90738.523458311,0
+IEP.US,D,20170727,000000,26.3964,26.5232,25.9168,25.9757,163612.38228628,0
+IEP.US,D,20170728,000000,25.9757,26.2089,25.0032,25.4461,266848.10971827,0
+IEP.US,D,20170731,000000,25.7409,26.2348,25.6132,26.0874,136186.15862217,0
+IEP.US,D,20170801,000000,26.308,26.308,25.5497,25.8668,103477.56545906,0
+IEP.US,D,20170802,000000,25.907,25.907,25.2282,25.2568,252675.95348295,0
+IEP.US,D,20170803,000000,25.3256,25.8409,25.2131,25.4086,120149.83426142,0
+IEP.US,D,20170804,000000,25.5006,26.1562,25.4265,25.9954,149745.88244631,0
+IEP.US,D,20170807,000000,26.1276,26.3625,25.6829,26.3125,252995.04532424,0
+IEP.US,D,20170808,000000,26.4053,27.579,26.2375,27.2851,613441.18924698,0
+IEP.US,D,20170809,000000,27.1877,27.2816,26.5323,27.1877,406252.05764525,0
+IEP.US,D,20170810,000000,27.1217,27.4773,26.634,27.2235,345423.07611064,0
+IEP.US,D,20170811,000000,27.0075,27.1798,26.6644,26.684,156834.19980496,0
+IEP.US,D,20170814,000000,26.9064,26.9064,26.2321,26.2375,144079.48311727,0
+IEP.US,D,20170815,000000,26.3339,26.342,25.932,26.0625,125652.76899807,0
+IEP.US,D,20170816,000000,26.0625,26.4099,25.5042,25.564,185661.06870928,0
+IEP.US,D,20170817,000000,25.3889,25.564,25.2282,25.2282,188339.20093513,0
+IEP.US,D,20170818,000000,25.28,25.4801,25.0157,25.1273,162736.83905861,0
+IEP.US,D,20170821,000000,25.1273,25.1273,24.6905,24.9826,218399.89162577,0
+IEP.US,D,20170822,000000,24.9326,25.3014,24.7504,25.1728,134766.47983355,0
+IEP.US,D,20170823,000000,25.1023,25.5157,25.088,25.4292,62174.765370501,0
+IEP.US,D,20170824,000000,25.5595,25.7462,25.4238,25.4747,99548.81713944,0
+IEP.US,D,20170825,000000,25.6355,25.8766,25.2166,25.8766,96145.170832332,0
+IEP.US,D,20170828,000000,25.6507,25.8766,25.4855,25.6998,131572.20255915,0
+IEP.US,D,20170829,000000,25.5184,25.8516,25.4934,25.6355,97232.322333714,0
+IEP.US,D,20170830,000000,25.7552,25.881,25.6704,25.7409,113812.78225541,0
+IEP.US,D,20170831,000000,25.8319,25.9615,25.6596,25.7203,76661.53496513,0
+IEP.US,D,20170901,000000,25.665,26.3554,25.665,26.2437,219599.00517672,0
+IEP.US,D,20170905,000000,26.283,26.342,25.7962,26.1669,115675.83076036,0
+IEP.US,D,20170906,000000,26.0526,26.8172,26.0526,26.7251,144799.39909604,0
+IEP.US,D,20170907,000000,26.7644,26.7644,26.2321,26.3063,99188.299339805,0
+IEP.US,D,20170908,000000,26.3339,26.701,26.3339,26.61,74182.695187519,0
+IEP.US,D,20170911,000000,26.6911,27.0109,26.6545,26.7251,130659.7118551,0
+IEP.US,D,20170912,000000,26.7796,26.9359,26.4411,26.634,83909.958054675,0
+IEP.US,D,20170913,000000,26.6134,27.2387,26.6001,27.061,145264.04160178,0
+IEP.US,D,20170914,000000,27.0931,27.2878,26.8206,26.9815,117683.31030925,0
+IEP.US,D,20170915,000000,27.0529,27.3878,26.9359,27.3387,141830.16554129,0
+IEP.US,D,20170918,000000,27.3834,27.4986,27.1771,27.2745,115934.46309487,0
+IEP.US,D,20170919,000000,27.2941,27.3878,27.0306,27.2039,80013.678729433,0
+IEP.US,D,20170920,000000,27.1127,27.3834,27.0342,27.1065,130588.05614337,0
+IEP.US,D,20170921,000000,27.1333,27.3655,27.0529,27.228,102094.8341468,0
+IEP.US,D,20170922,000000,27.3549,27.5442,27.2601,27.4986,123448.23624191,0
+IEP.US,D,20170925,000000,27.4844,27.5763,27.2681,27.4486,93424.493027637,0
+IEP.US,D,20170926,000000,27.4459,27.5835,27.3351,27.4379,85311.722915365,0
+IEP.US,D,20170927,000000,27.5164,27.5442,26.9359,27.4459,128564.90190753,0
+IEP.US,D,20170928,000000,27.5298,27.9478,27.1377,27.5844,325165.78248087,0
+IEP.US,D,20170929,000000,27.7666,27.8907,27.4773,27.5692,152113.87979484,0
+IEP.US,D,20171002,000000,27.7255,27.729,27.2976,27.3834,147797.74278369,0
+IEP.US,D,20171003,000000,27.5798,27.5889,27.3101,27.5763,132426.47299741,0
+IEP.US,D,20171004,000000,27.6397,27.7299,27.4209,27.7299,96203.391098111,0
+IEP.US,D,20171005,000000,27.7942,28.0621,27.7443,28.0015,114034.46711357,0
+IEP.US,D,20171006,000000,28.013,28.1372,27.8157,28.0934,80365.239565101,0
+IEP.US,D,20171009,000000,28.1425,28.2944,27.9836,28.0363,101757.82837757,0
+IEP.US,D,20171010,000000,28.1425,28.1729,27.8014,27.9255,78795.531630046,0
+IEP.US,D,20171011,000000,28.0157,28.1372,27.3878,27.8406,110814.43856777,0
+IEP.US,D,20171012,000000,27.6048,27.8371,27.5388,27.7362,77812.50483477,0
+IEP.US,D,20171013,000000,27.8371,27.9407,27.6656,27.8647,64604.341846298,0
+IEP.US,D,20171016,000000,27.9417,28.1337,27.8406,28.0934,104139.26117205,0
+IEP.US,D,20171017,000000,28.1176,28.2015,27.9478,28.0685,107582.09419651,0
+IEP.US,D,20171018,000000,28.1425,28.2944,28.0157,28.1577,97091.250151248,0
+IEP.US,D,20171019,000000,28.0309,28.181,27.9478,28.1577,62866.69083688,0
+IEP.US,D,20171020,000000,28.1676,29.058,28.1425,28.8928,188972.90613573,0
+IEP.US,D,20171023,000000,29.0223,29.042,28.1935,28.4855,123028.37855601,0
+IEP.US,D,20171024,000000,28.5105,28.7391,28.423,28.6293,116077.77451833,0
+IEP.US,D,20171025,000000,28.6454,28.7044,27.6791,28.0819,218583.50938707,0
+IEP.US,D,20171026,000000,28.0068,28.0068,27.5504,27.5763,192601.59616248,0
+IEP.US,D,20171027,000000,27.8264,27.8863,27.3878,27.595,192750.50568843,0
+IEP.US,D,20171030,000000,27.6397,27.8157,27.529,27.7031,98254.535846341,0
+IEP.US,D,20171031,000000,27.8157,27.8157,27.6048,27.7362,99543.219036961,0
+IEP.US,D,20171101,000000,28.1059,28.4892,27.821,28.114,165591.87132278,0
+IEP.US,D,20171102,000000,28.3033,28.5588,27.7639,28.0157,222134.94559962,0
+IEP.US,D,20171103,000000,29.1474,29.3992,28.131,29.1474,277909.96021636,0
+IEP.US,D,20171106,000000,29.1474,30.0941,29.1474,29.752,453095.85956731,0
+IEP.US,D,20171107,000000,29.8512,29.8512,29.2537,29.4198,123551.24132752,0
+IEP.US,D,20171108,000000,29.6154,29.8512,28.9884,29.2072,487033.79603477,0
+IEP.US,D,20171109,000000,29.6154,29.6154,29.0348,29.117,260096.79812883,0
+IEP.US,D,20171110,000000,28.9776,29.5404,28.5043,28.7312,213017.87590266,0
+IEP.US,D,20171113,000000,28.7312,28.7946,27.5629,27.7201,363697.52184243,0
+IEP.US,D,20171114,000000,27.5808,28.122,26.9296,27.2772,306306.8948503,0
+IEP.US,D,20171115,000000,27.3378,27.6031,26.6975,27.5173,160606.20125517,0
+IEP.US,D,20171116,000000,27.6415,27.8586,27.1636,27.1735,186853.46453725,0
+IEP.US,D,20171117,000000,27.2083,27.4138,26.9618,27.2699,135648.74078421,0
+IEP.US,D,20171120,000000,27.2449,27.3324,26.61,26.7859,270530.54152881,0
+IEP.US,D,20171121,000000,26.8314,27.2914,26.8314,27.1172,159092.4743449,0
+IEP.US,D,20171122,000000,27.1172,27.8586,27.1172,27.6683,166993.63618348,0
+IEP.US,D,20171124,000000,27.7416,28.2516,27.6014,27.6014,35825.616623304,0
+IEP.US,D,20171127,000000,27.729,27.7835,27.1833,27.3423,81547.558808622,0
+IEP.US,D,20171128,000000,27.2503,27.7058,27.2298,27.5138,149279.00069958,0
+IEP.US,D,20171129,000000,27.6361,28.014,27.4969,27.6415,149453.66149692,0
+IEP.US,D,20171130,000000,27.7951,27.8586,27.462,27.462,130488.40991926,0
+IEP.US,D,20171201,000000,27.3539,27.5692,26.9779,27.286,141370.00151754,0
+IEP.US,D,20171204,000000,27.3485,27.838,27.0842,27.111,196008.60133107,0
+IEP.US,D,20171205,000000,27.1369,27.6531,27.1369,27.3324,89484.54850306,0
+IEP.US,D,20171206,000000,27.2914,27.3378,26.827,27.0082,118348.36488372,0
+IEP.US,D,20171207,000000,27.0574,27.5692,27.0574,27.5692,97600.677476819,0
+IEP.US,D,20171208,000000,27.6486,27.6531,27.1887,27.3074,114125.15637373,0
+IEP.US,D,20171211,000000,27.3423,27.462,27.1521,27.2244,131378.50821338,0
+IEP.US,D,20171212,000000,27.2244,27.2244,26.919,26.9815,166910.78426679,0
+IEP.US,D,20171213,000000,26.9055,27.0842,26.7903,26.9055,178768.68493737,0
+IEP.US,D,20171214,000000,26.8314,26.944,26.6975,26.7564,160279.27207041,0
+IEP.US,D,20171215,000000,26.7153,26.7483,26.317,26.6259,289707.40138018,0
+IEP.US,D,20171218,000000,26.6975,27.1038,26.6975,26.7483,322308.51097569,0
+IEP.US,D,20171219,000000,26.6804,26.7297,26.3383,26.4563,226176.77558931,0
+IEP.US,D,20171220,000000,26.6259,26.9556,26.3875,26.827,249293.57996525,0
+IEP.US,D,20171221,000000,26.827,27.4719,26.7796,27.1172,303057.7561716,0
+IEP.US,D,20171222,000000,27.2503,27.4307,27.1565,27.2914,172842.53365332,0
+IEP.US,D,20171226,000000,27.1673,27.7915,27.1673,27.3423,217628.47310419,0
+IEP.US,D,20171227,000000,27.1476,27.4522,26.9055,27.1985,272654.46160928,0
+IEP.US,D,20171228,000000,27.2503,27.4325,27.0547,27.2449,183349.05238553,0
+IEP.US,D,20171229,000000,27.2646,27.6818,27.2646,27.3423,245962.70899036,0
+IEP.US,D,20180102,000000,27.5218,28.1176,27.4932,28.0461,228445.12671372,0
+IEP.US,D,20180103,000000,28.2104,28.5811,28.122,28.2175,278735.12052174,0
+IEP.US,D,20180104,000000,28.2569,29.0196,28.2453,28.8911,220555.16108011,0
+IEP.US,D,20180105,000000,29.0455,29.0455,28.3524,28.4838,297778.7455341,0
+IEP.US,D,20180108,000000,28.4775,28.5927,28.3328,28.5302,108831.59066977,0
+IEP.US,D,20180109,000000,28.5302,29.0447,28.5302,28.7731,200965.16126581,0
+IEP.US,D,20180110,000000,28.8955,29.2474,28.8339,29.0929,202501.28058599,0
+IEP.US,D,20180111,000000,29.2109,29.2474,28.9938,29.0607,164991.75473707,0
+IEP.US,D,20180112,000000,29.1956,29.3019,28.5346,28.8339,204540.10950877,0
+IEP.US,D,20180116,000000,29.0455,29.0455,28.565,28.8232,168313.66874799,0
+IEP.US,D,20180117,000000,28.8384,29.0196,28.565,28.8384,132423.11413592,0
+IEP.US,D,20180118,000000,28.7517,28.8384,28.6722,28.7937,94417.596407375,0
+IEP.US,D,20180119,000000,28.7937,29.1795,28.7651,29.1795,111366.41147218,0
+IEP.US,D,20180122,000000,29.1491,29.6064,29.0509,29.561,185300.55090964,0
+IEP.US,D,20180123,000000,29.7333,29.9218,29.561,29.9137,220191.28441898,0
+IEP.US,D,20180124,000000,30.0057,30.2567,29.4958,29.8449,282698.57707673,0
+IEP.US,D,20180125,000000,29.9012,30.0558,29.6743,29.8913,194156.74903109,0
+IEP.US,D,20180126,000000,30.0566,30.3764,29.9637,30.3764,227033.28526857,0
+IEP.US,D,20180129,000000,30.3764,30.8248,29.8717,29.928,271251.57712809,0
+IEP.US,D,20180130,000000,29.8503,30.1808,29.4787,29.7538,272934.36673321,0
+IEP.US,D,20180131,000000,29.9182,30.3567,29.8744,30.2567,146665.80646248,0
+IEP.US,D,20180201,000000,29.9932,30.5925,29.9218,30.3103,113254.09162802,0
+IEP.US,D,20180202,000000,30.1343,30.1977,29.4689,29.6145,174345.06435863,0
+IEP.US,D,20180205,000000,29.4063,29.6279,28.3176,28.3703,283783.48933712,0
+IEP.US,D,20180206,000000,27.822,28.9786,27.6317,28.8955,327388.22916495,0
+IEP.US,D,20180207,000000,29.0455,29.401,28.8491,29.2153,190992.70151007,0
+IEP.US,D,20180208,000000,29.3438,29.401,28.4365,28.4427,236423.5423665,0
+IEP.US,D,20180209,000000,28.7624,28.8134,27.7022,28.498,286059.677805,0
+IEP.US,D,20180212,000000,28.7624,29.075,28.2774,28.6954,172925.38557001,0
+IEP.US,D,20180213,000000,28.674,28.7723,28.4427,28.6954,60730.454930971,0
+IEP.US,D,20180214,000000,28.5097,28.8911,28.5097,28.8911,110223.27894601,0
+IEP.US,D,20180215,000000,29.142,29.335,28.7946,29.3144,98730.374557039,0
+IEP.US,D,20180216,000000,29.3546,29.8503,29.2412,29.3814,129214.28179507,0
+IEP.US,D,20180220,000000,29.2974,29.5261,28.8955,28.984,89727.506150639,0
+IEP.US,D,20180221,000000,29.0455,29.3626,28.9429,29.0241,79054.163964568,0
+IEP.US,D,20180222,000000,29.0241,29.5261,28.8955,29.0098,129714.75215668,0
+IEP.US,D,20180223,000000,29.226,29.401,28.949,29.401,94657.195193467,0
+IEP.US,D,20180226,000000,29.4063,29.5261,29.2778,29.4063,92827.735303397,0
+IEP.US,D,20180227,000000,29.4063,29.4528,28.8911,28.9161,113696.34172386,0
+IEP.US,D,20180228,000000,29.0196,29.0313,28.1587,28.1587,257686.25520147,0
+IEP.US,D,20180301,000000,29.401,30.2746,28.8911,29.1081,564443.23749107,0
+IEP.US,D,20180302,000000,29.1554,30.0423,29.1554,29.3921,379466.2569047,0
+IEP.US,D,20180305,000000,29.4063,31.048,29.4063,30.9792,538035.86847808,0
+IEP.US,D,20180306,000000,30.9533,32.0707,30.5684,31.7224,630650.87588729,0
+IEP.US,D,20180307,000000,31.4607,32.0331,31.2963,31.9948,406403.20641217,0
+IEP.US,D,20180308,000000,32.1199,32.394,31.8313,32.0117,540644.5842332,0
+IEP.US,D,20180309,000000,31.9948,32.2904,31.6027,31.7519,415963.64582546,0
+IEP.US,D,20180312,000000,31.726,31.909,30.6193,31.3151,305005.89583423,0
+IEP.US,D,20180313,000000,31.3222,31.4937,30.6845,30.9131,174152.48963337,0
+IEP.US,D,20180314,000000,30.8229,31.1204,30.6264,30.7855,155101.02727753,0
+IEP.US,D,20180315,000000,30.739,31.0033,30.371,30.9185,199329.3957215,0
+IEP.US,D,20180316,000000,30.9882,31.1355,30.8792,30.9239,97708.161044411,0
+IEP.US,D,20180319,000000,30.9721,31.04,30.3978,30.881,184868.37739828,0
+IEP.US,D,20180320,000000,30.7917,31.2526,30.7917,31.0677,187624.88305883,0
+IEP.US,D,20180321,000000,31.0185,31.0302,30.5308,30.7917,116854.79114238,0
+IEP.US,D,20180322,000000,30.7007,30.8444,30.2067,30.2067,151632.44298166,0
+IEP.US,D,20180323,000000,30.2603,30.4138,29.8083,29.8199,161023.81970009,0
+IEP.US,D,20180326,000000,30.0691,30.3344,29.7985,30.1923,123429.20269349,0
+IEP.US,D,20180327,000000,30.3496,30.7747,29.9585,30.1433,111836.6520804,0
+IEP.US,D,20180328,000000,30.1709,30.4674,29.9585,30.3496,105853.40015106,0
+IEP.US,D,20180329,000000,30.6631,30.813,30.2763,30.2808,123204.15897384,0
+IEP.US,D,20180402,000000,30.3139,31.533,30.2603,31.4553,291571.56950561,0
+IEP.US,D,20180403,000000,31.533,31.8527,31.0552,31.1731,199018.14122369,0
+IEP.US,D,20180404,000000,30.7917,32.1172,30.7917,32.0395,259900.86454207,0
+IEP.US,D,20180405,000000,32.0751,32.7825,32.0466,32.2967,169217.20248806,0
+IEP.US,D,20180406,000000,32.2494,32.2868,31.5857,31.8787,147679.06301114,0
+IEP.US,D,20180409,000000,32.0966,32.1118,31.6303,31.6894,115327.62878618,0
+IEP.US,D,20180410,000000,32.3842,32.8763,32.219,32.6182,187209.50385491,0
+IEP.US,D,20180411,000000,32.1332,32.6495,31.8902,32.1332,112404.29967174,0
+IEP.US,D,20180412,000000,32.3306,32.8192,32.1332,32.5735,160481.92338014,0
+IEP.US,D,20180413,000000,32.8817,32.8817,32.1975,32.6271,107552.98406362,0
+IEP.US,D,20180416,000000,32.9513,32.9933,32.6324,32.812,154837.91646101,0
+IEP.US,D,20180417,000000,32.9835,33.447,32.8477,32.9094,251173.42277764,0
+IEP.US,D,20180418,000000,32.9139,33.0791,32.5503,32.5503,150874.45990604,0
+IEP.US,D,20180419,000000,32.6388,32.6816,32.0913,32.2895,178770.92417838,0
+IEP.US,D,20180420,000000,32.4048,33.1042,32.336,33.1042,133604.31375895,0
+IEP.US,D,20180423,000000,33.2121,34.2089,33.1799,34.1999,321733.02604088,0
+IEP.US,D,20180424,000000,34.3741,34.4528,33.6409,34.0249,196992.74774685,0
+IEP.US,D,20180425,000000,34.1088,34.1088,33.2863,33.6105,157389.53157085,0
+IEP.US,D,20180426,000000,33.573,34.0758,33.4766,33.6382,178786.59886531,0
+IEP.US,D,20180427,000000,33.6453,34.0892,33.6453,33.9508,99031.552470399,0
+IEP.US,D,20180430,000000,33.9508,34.8573,33.9267,34.5867,264560.72504542,0
+IEP.US,D,20180501,000000,34.8573,35.9237,34.6573,35.888,331190.46036855,0
+IEP.US,D,20180502,000000,35.8282,35.9407,35.0369,35.7282,410375.61993112,0
+IEP.US,D,20180503,000000,35.9407,35.9407,35.069,35.387,243197.24636585,0
+IEP.US,D,20180504,000000,35.7014,36.8893,35.4888,36.5882,319324.72235449,0
+IEP.US,D,20180507,000000,36.7089,38.5586,36.5257,38.1183,418296.93493862,0
+IEP.US,D,20180508,000000,38.6114,38.6114,37.761,38.43,246746.4433374,0
+IEP.US,D,20180509,000000,38.489,38.8747,37.8789,38.2593,360396.88062093,0
+IEP.US,D,20180510,000000,38.6541,38.7542,37.2242,37.5118,479384.54880774,0
+IEP.US,D,20180511,000000,38.0995,38.0995,36.4776,37.9093,397092.44236943,0
+IEP.US,D,20180514,000000,37.8056,37.8056,36.2873,36.3748,377037.8000494,0
+IEP.US,D,20180515,000000,36.0792,36.5374,34.9912,36.4347,357846.38513159,0
+IEP.US,D,20180516,000000,36.5097,37.3716,36.2604,36.2873,208714.05471696,0
+IEP.US,D,20180517,000000,36.4722,36.9786,36.3087,36.717,104481.86504376,0
+IEP.US,D,20180518,000000,36.6625,37.1242,36.2212,37.0661,285815.60053691,0
+IEP.US,D,20180521,000000,37.2876,38.414,37.0983,37.9691,261264.56230591,0
+IEP.US,D,20180522,000000,37.9691,37.9691,36.4837,36.5802,265022.00868968,0
+IEP.US,D,20180523,000000,36.6302,37.2564,36.6302,37.1135,104609.50178027,0
+IEP.US,D,20180524,000000,37.1519,37.7619,37.0536,37.7619,170702.93888593,0
+IEP.US,D,20180525,000000,37.4528,37.8645,37.402,37.8056,103047.63118869,0
+IEP.US,D,20180529,000000,37.8012,37.8056,36.6196,37.1456,159039.85218161,0
+IEP.US,D,20180530,000000,37.3716,37.9351,37.0224,37.7119,101429.77957232,0
+IEP.US,D,20180531,000000,37.6253,37.8164,37.1902,37.4466,100798.31361271,0
+IEP.US,D,20180601,000000,37.5985,37.887,37.5985,37.8324,82999.706591623,0
+IEP.US,D,20180604,000000,38.0781,38.3514,37.9146,38.2737,166093.46130489,0
+IEP.US,D,20180605,000000,38.2737,38.6488,38.2362,38.5337,117140.29436881,0
+IEP.US,D,20180606,000000,38.6488,38.6488,38.3238,38.463,90166.397384978,0
+IEP.US,D,20180607,000000,38.6488,38.6837,38.154,38.2407,85144.899461498,0
+IEP.US,D,20180608,000000,38.2129,38.3085,37.9691,37.9691,121016.42052513,0
+IEP.US,D,20180611,000000,37.9415,38.7801,37.9415,38.7801,111702.2976209,0
+IEP.US,D,20180612,000000,38.84,39.7385,38.7577,39.4286,158999.54584375,0
+IEP.US,D,20180613,000000,39.634,39.634,38.9275,39.0802,110382.26505641,0
+IEP.US,D,20180614,000000,39.2982,39.5197,38.9757,39.5152,86019.323068686,0
+IEP.US,D,20180615,000000,39.5152,39.7385,39.1945,39.6616,93940.638076182,0
+IEP.US,D,20180618,000000,39.7385,39.7385,39.3106,39.5903,87458.035405736,0
+IEP.US,D,20180619,000000,39.2526,39.4929,38.8676,39.3294,154019.47387863,0
+IEP.US,D,20180620,000000,39.3079,39.6411,39.0802,39.3419,123950.94584451,0
+IEP.US,D,20180621,000000,39.3696,39.3696,38.7721,38.8239,90707.174084429,0
+IEP.US,D,20180622,000000,38.8239,39.4615,38.8185,39.1945,104948.74679049,0
+IEP.US,D,20180625,000000,39.2526,39.2847,38.4792,39.0025,175805.0494851,0
+IEP.US,D,20180626,000000,38.9659,39.4661,38.7596,39.3419,104022.82064049,0
+IEP.US,D,20180627,000000,39.4044,39.5635,38.8676,38.8676,90033.162545982,0
+IEP.US,D,20180628,000000,38.8676,38.8963,38.1692,38.6702,183064.66877961,0
+IEP.US,D,20180629,000000,38.7909,39.3902,38.6837,38.6837,97549.174934013,0
+IEP.US,D,20180702,000000,38.6783,39.14,38.4327,39.14,114964.87174555,0
+IEP.US,D,20180703,000000,39.3035,39.3035,38.8632,38.8676,58501.290523915,0
+IEP.US,D,20180705,000000,39.3035,39.8099,38.9221,39.7385,173806.52690017,0
+IEP.US,D,20180706,000000,39.7661,40.395,39.7661,40.2878,149824.25588102,0
+IEP.US,D,20180709,000000,40.511,40.511,40.1627,40.2556,166799.94183771,0
+IEP.US,D,20180710,000000,40.1627,40.5458,40.1189,40.462,159817.98842616,0
+IEP.US,D,20180711,000000,40.3155,40.4574,40.0377,40.202,117588.14256712,0
+IEP.US,D,20180712,000000,40.4495,40.7005,40.202,40.6799,79487.457096426,0
+IEP.US,D,20180713,000000,40.5602,41.6266,40.5602,41.6114,154861.42849144,0
+IEP.US,D,20180716,000000,41.7632,43.1173,41.6865,42.6072,286512.00448528,0
+IEP.US,D,20180717,000000,42.4715,42.8958,42.0143,42.134,192461.64360051,0
+IEP.US,D,20180718,000000,42.2902,42.4983,42.0795,42.3027,157961.65764418,0
+IEP.US,D,20180719,000000,42.459,42.5091,41.79,42.3125,228681.36663833,0
+IEP.US,D,20180720,000000,42.2982,42.694,41.8821,41.9374,291845.87652708,0
+IEP.US,D,20180723,000000,41.9213,42.3027,41.448,41.7409,185619.64275094,0
+IEP.US,D,20180724,000000,41.9865,42.1393,41.0997,41.4248,182115.23059921,0
+IEP.US,D,20180725,000000,41.415,41.6703,41.2354,41.5953,102595.3045084,0
+IEP.US,D,20180726,000000,41.774,42.3617,41.3872,41.4096,197765.28588892,0
+IEP.US,D,20180727,000000,41.4989,41.9,41.0442,41.1657,184581.75455136,0
+IEP.US,D,20180730,000000,41.3444,41.6176,40.9692,41.1693,143237.52850446,0
+IEP.US,D,20180731,000000,41.1693,41.9973,41.1693,41.9598,226688.44215587,0
+IEP.US,D,20180801,000000,41.9705,42.3679,41.4203,41.916,222166.29497351,0
+IEP.US,D,20180802,000000,42.3679,43.0744,42.1143,42.7431,281734.58382987,0
+IEP.US,D,20180803,000000,43.1084,43.1128,42.6011,42.7323,200160.15412936,0
+IEP.US,D,20180806,000000,43.002,43.5478,42.7377,43.5478,245480.15255669,0
+IEP.US,D,20180807,000000,43.9854,44.5722,43.4665,43.5264,449958.6829382,0
+IEP.US,D,20180808,000000,43.7344,44.0855,43.2317,43.7228,282485.84918253,0
+IEP.US,D,20180809,000000,44.0783,44.0783,43.337,43.5772,380920.64392869,0
+IEP.US,D,20180810,000000,43.2754,43.4264,42.4367,42.4966,325047.10270832,0
+IEP.US,D,20180813,000000,42.4787,43.2486,42.4787,42.9244,180167.09093659,0
+IEP.US,D,20180814,000000,42.9932,43.9381,42.9932,43.8488,155376.45391948,0
+IEP.US,D,20180815,000000,43.688,43.7756,43.1638,43.7095,137769.30200318,0
+IEP.US,D,20180816,000000,43.9595,44.2668,43.8364,44.2329,156188.17877891,0
+IEP.US,D,20180817,000000,44.3552,44.3552,43.688,44.1542,101864.19232467,0
+IEP.US,D,20180820,000000,44.3266,44.3266,43.3254,43.563,229198.63130736,0
+IEP.US,D,20180821,000000,43.387,43.6317,42.9637,43.0191,192888.21900941,0
+IEP.US,D,20180822,000000,43.0191,43.4147,42.5787,42.8137,142370.94224074,0
+IEP.US,D,20180823,000000,42.8252,42.9627,42.4822,42.652,148182.89223422,0
+IEP.US,D,20180824,000000,42.7404,43.0378,42.6261,42.8574,103049.87042968,0
+IEP.US,D,20180827,000000,43.0306,43.5416,42.8529,43.1128,151664.91197603,0
+IEP.US,D,20180828,000000,43.1861,43.2933,42.8574,42.8574,69971.802502968,0
+IEP.US,D,20180829,000000,43.1861,43.3182,42.9137,43.2638,128305.14995252,0
+IEP.US,D,20180830,000000,43.354,43.6523,43.1191,43.4147,84171.949250683,0
+IEP.US,D,20180831,000000,43.6085,43.7978,42.7475,42.7475,112303.53382713,0
+IEP.US,D,20180904,000000,42.7475,42.8137,39.6572,40.688,666400.35831688,0
+IEP.US,D,20180905,000000,40.6262,40.6701,36.5704,37.343,1160719.5249175,0
+IEP.US,D,20180906,000000,37.2868,37.6217,36.3409,36.3686,608883.21420874,0
+IEP.US,D,20180907,000000,36.4419,36.5517,35.0717,35.2673,943431.41644407,0
+IEP.US,D,20180910,000000,35.1727,36.7079,34.6161,36.5687,342225.43997475,0
+IEP.US,D,20180911,000000,36.7651,37.0705,36.215,36.3195,231323.67100831,0
+IEP.US,D,20180912,000000,36.5267,37.6887,36.523,37.5547,191915.26879858,0
+IEP.US,D,20180913,000000,37.7155,38.3942,37.426,37.4707,172849.2513763,0
+IEP.US,D,20180914,000000,37.7101,38.1442,37.6762,38.1271,146687.0792519,0
+IEP.US,D,20180917,000000,38.1495,38.5666,37.5091,37.5261,196895.34076372,0
+IEP.US,D,20180918,000000,37.5636,37.9825,36.4525,36.8419,260808.87676413,0
+IEP.US,D,20180919,000000,37.2323,37.7815,37.1027,37.6386,138096.23118793,0
+IEP.US,D,20180920,000000,37.6922,37.9111,37.2251,37.7869,140120.50504427,0
+IEP.US,D,20180921,000000,37.8941,38.3005,37.8441,38.2781,128901.90767677,0
+IEP.US,D,20180924,000000,38.3058,38.3184,37.8995,38.2728,102146.3366896,0
+IEP.US,D,20180925,000000,38.3942,39.5635,38.1977,39.5635,171032.10731168,0
+IEP.US,D,20180926,000000,39.6242,39.8885,38.4604,38.4604,141881.6680841,0
+IEP.US,D,20180927,000000,38.6568,39.0963,38.5943,39.0963,98738.211900511,0
+IEP.US,D,20180928,000000,39.0963,39.7278,39.0963,39.357,148543.41003387,0
+IEP.US,D,20181001,000000,39.4911,39.6536,38.9686,39.3919,107442.14163455,0
+IEP.US,D,20181002,000000,39.3732,39.508,38.5185,38.6399,113174.59857283,0
+IEP.US,D,20181003,000000,38.572,39.3615,38.572,38.9561,108103.83734753,0
+IEP.US,D,20181004,000000,38.7623,39.1427,38.3317,38.5398,94404.160961426,0
+IEP.US,D,20181005,000000,38.4059,38.8283,37.661,37.8995,165647.85234758,0
+IEP.US,D,20181008,000000,37.7709,38.3434,37.2921,37.8218,87131.106220973,0
+IEP.US,D,20181009,000000,37.7155,37.8441,37.3323,37.6833,67033.918322096,0
+IEP.US,D,20181010,000000,37.6833,37.8441,36.2364,36.5186,200101.93386358,0
+IEP.US,D,20181011,000000,36.3578,36.7812,35.5067,36.0354,329496.47455846,0
+IEP.US,D,20181012,000000,37.2251,37.7842,36.2658,37.7262,220256.22240774,0
+IEP.US,D,20181015,000000,37.8941,38.589,37.5681,38.1558,145595.44926853,0
+IEP.US,D,20181016,000000,38.3434,39.2267,38.3094,39.0141,120692.85020186,0
+IEP.US,D,20181017,000000,39.0141,39.2348,38.4167,38.7729,114074.77345142,0
+IEP.US,D,20181018,000000,38.7284,39.7965,38.1638,38.9114,99829.841883875,0
+IEP.US,D,20181019,000000,38.9292,39.3338,38.1782,38.1879,74205.087597434,0
+IEP.US,D,20181022,000000,38.7328,39.4804,38.5613,39.2348,111738.12547677,0
+IEP.US,D,20181023,000000,38.9015,39.5134,37.8441,38.9292,139013.20037396,0
+IEP.US,D,20181024,000000,38.9292,39.2847,37.3761,37.3761,153653.3579765,0
+IEP.US,D,20181025,000000,37.7547,38.9231,37.7547,38.7238,93905.929840814,0
+IEP.US,D,20181026,000000,38.7284,38.9015,37.8887,38.9015,104989.05312834,0
+IEP.US,D,20181029,000000,39.2348,39.5134,37.6261,37.8441,101884.34549359,0
+IEP.US,D,20181030,000000,37.8378,38.68,37.426,37.6324,118517.42757859,0
+IEP.US,D,20181031,000000,37.8048,39.1955,37.5538,38.0879,159880.68717392,0
+IEP.US,D,20181101,000000,38.7238,40.009,38.6114,39.8939,191047.56291437,0
+IEP.US,D,20181102,000000,40.3423,40.905,39.9037,40.905,303663.47085981,0
+IEP.US,D,20181105,000000,40.8389,40.905,40.1806,40.787,120512.59130203,0
+IEP.US,D,20181106,000000,40.787,41.4604,40.3423,40.754,153875.04283466,0
+IEP.US,D,20181107,000000,40.7656,41.5685,40.7656,41.3935,231720.01666382,0
+IEP.US,D,20181108,000000,39.3267,41.114,38.8971,39.3267,314868.63278137,0
+IEP.US,D,20181109,000000,39.1481,39.7528,38.6416,39.7474,144057.09070736,0
+IEP.US,D,20181112,000000,39.6089,39.8359,38.9838,39.6429,82259.637443925,0
+IEP.US,D,20181113,000000,39.6849,39.8394,39.0061,39.7242,135532.30025264,0
+IEP.US,D,20181114,000000,39.5366,39.7063,38.5337,38.6363,121588.54659847,0
+IEP.US,D,20181115,000000,38.5845,38.6864,37.1223,38.3443,195017.73719234,0
+IEP.US,D,20181116,000000,38.3326,38.9551,37.7753,38.7953,120354.72481214,0
+IEP.US,D,20181119,000000,39.1213,39.165,38.0494,38.3675,141813.37123385,0
+IEP.US,D,20181120,000000,37.6163,38.464,36.2185,37.4216,471460.99455925,0
+IEP.US,D,20181121,000000,37.5868,38.6121,37.0849,38.5113,95475.637775868,0
+IEP.US,D,20181123,000000,38.5113,38.6541,37.4725,37.4725,44792.657173839,0
+IEP.US,D,20181126,000000,37.6896,38.6604,37.6172,38.3058,151082.70931824,0
+IEP.US,D,20181127,000000,38.3291,38.6077,37.6485,37.9638,76932.483125104,0
+IEP.US,D,20181128,000000,38.3174,38.4506,37.3341,38.2424,115706.06051374,0
+IEP.US,D,20181129,000000,37.8048,38.1897,37.6253,37.6976,122278.23282385,0
+IEP.US,D,20181130,000000,37.5636,38.4246,37.2849,38.112,126934.73446572,0
+IEP.US,D,20181203,000000,38.5908,39.5411,38.4228,39.2115,135532.30025264,0
+IEP.US,D,20181204,000000,39.3759,39.4955,37.778,38.0209,119715.42150906,0
+IEP.US,D,20181206,000000,37.427,38.2818,36.6472,38.1344,190728.47107307,0
+IEP.US,D,20181207,000000,37.9128,38.564,37.3653,37.4725,87347.192976655,0
+IEP.US,D,20181210,000000,37.5538,38.2254,36.5311,36.9643,156239.68132172,0
+IEP.US,D,20181211,000000,37.2448,37.5789,36.7437,36.7615,115170.88191677,0
+IEP.US,D,20181212,000000,37.0456,37.7861,37.0456,37.7815,85359.866596683,0
+IEP.US,D,20181213,000000,37.7861,37.7861,36.766,37.0349,93561.08672812,0
+IEP.US,D,20181214,000000,36.7615,37.6539,35.0503,35.195,272749.6293514,0
+IEP.US,D,20181217,000000,35.136,35.7862,33.5747,34.0079,225082.90636496,0
+IEP.US,D,20181218,000000,34.2365,34.3385,32.2423,33.9562,434497.84351226,0
+IEP.US,D,20181219,000000,34.1964,34.743,32.5191,32.5191,215759.82649677,0
+IEP.US,D,20181220,000000,32.3619,32.5432,30.8453,31.6259,442218.74645101,0
+IEP.US,D,20181221,000000,31.5392,31.541,30.1664,30.2129,368052.84557093,0
+IEP.US,D,20181224,000000,30.2174,30.2174,28.6856,28.866,502267.35250007,0
+IEP.US,D,20181226,000000,29.0679,32.2645,29.0679,32.2484,370493.61825168,0
+IEP.US,D,20181227,000000,31.825,31.8357,30.698,31.7339,259847.12275827,0
+IEP.US,D,20181228,000000,31.9161,33.4372,31.8018,32.9021,241710.39034748,0
+IEP.US,D,20181231,000000,33.38,33.6257,32.3493,32.5324,203975.8207789,0
+IEP.US,D,20190102,000000,32.0297,34.9109,32.0297,34.3268,284519.08000284,0
+IEP.US,D,20190103,000000,34.2241,34.5143,33.6561,34.4464,132052.51975182,0
+IEP.US,D,20190104,000000,34.8912,36.1551,34.7645,35.4281,165463.11496577,0
+IEP.US,D,20190107,000000,36.0033,36.9259,35.4299,36.7615,257239.52662366,0
+IEP.US,D,20190108,000000,37.0456,37.8878,37.008,37.4216,222824.631825,0
+IEP.US,D,20190109,000000,37.7583,37.8914,37.3422,37.3422,123954.30470599,0
+IEP.US,D,20190110,000000,37.0634,37.4001,36.5454,37.3028,137374.07596817,0
+IEP.US,D,20190111,000000,37.2046,37.6396,36.8589,37.6396,125503.85947213,0
+IEP.US,D,20190114,000000,37.3876,37.8896,37.1875,37.1875,133583.04096953,0
+IEP.US,D,20190115,000000,37.3314,38.0772,37.2332,38.0772,120264.03555197,0
+IEP.US,D,20190116,000000,38.2719,39.1713,38.2719,38.914,161038.37476653,0
+IEP.US,D,20190117,000000,38.8355,39.4321,38.7614,39.2401,173143.71156668,0
+IEP.US,D,20190118,000000,39.667,39.7813,39.0758,39.2634,204764.03360792,0
+IEP.US,D,20190122,000000,39.4347,39.5366,38.2728,38.5032,129605.0293481,0
+IEP.US,D,20190123,000000,38.5845,38.8926,37.1875,37.7637,193717.85779676,0
+IEP.US,D,20190124,000000,37.8557,38.4594,37.5225,37.9173,86115.610431321,0
+IEP.US,D,20190125,000000,38.1638,38.5032,37.9263,38.3407,118440.17376438,0
+IEP.US,D,20190128,000000,37.9012,38.8095,37.9012,38.0951,92089.905396692,0
+IEP.US,D,20190129,000000,38.4711,38.814,38.1862,38.4469,104916.27779611,0
+IEP.US,D,20190130,000000,38.5845,38.848,38.1862,38.848,106222.87491466,0
+IEP.US,D,20190131,000000,38.6631,39.743,38.6631,39.743,113603.4132227,0
+IEP.US,D,20190201,000000,39.6045,39.6554,38.3907,38.6077,180393.25427672,0
+IEP.US,D,20190204,000000,38.7721,38.9185,38.1638,38.1977,290079.11538477,0
+IEP.US,D,20190205,000000,38.7551,39.6045,38.4988,39.6045,150681.88518077,0
+IEP.US,D,20190206,000000,39.5706,39.918,39.3285,39.7242,129565.84263074,0
+IEP.US,D,20190207,000000,39.6893,39.7295,38.5273,39.2231,137577.84689839,0
+IEP.US,D,20190208,000000,39.2508,39.5411,38.639,39.2401,75742.326538111,0
+IEP.US,D,20190211,000000,39.3812,39.4955,38.9078,39.0409,66011.704809468,0
+IEP.US,D,20190212,000000,39.4286,39.667,38.9829,39.667,98198.554821554,0
+IEP.US,D,20190213,000000,39.8947,40.3726,39.7447,40.2654,118408.8243905,0
+IEP.US,D,20190214,000000,40.1056,40.4646,39.7813,40.1172,62177.004611493,0
+IEP.US,D,20190215,000000,39.7653,40.1796,39.5366,39.6849,106311.32493383,0
+IEP.US,D,20190219,000000,39.651,40.2878,39.651,40.2422,95537.216903134,0
+IEP.US,D,20190220,000000,40.2324,40.5798,40.0484,40.5682,98334.028901542,0
+IEP.US,D,20190221,000000,40.4646,40.5754,39.8885,39.8885,67405.632326688,0
+IEP.US,D,20190222,000000,40.2556,40.3913,39.8947,39.9019,94937.100317408,0
+IEP.US,D,20190225,000000,40.461,40.4646,40.0662,40.3342,71632.19969818,0
+IEP.US,D,20190226,000000,40.4646,40.5754,39.9296,40.1172,79162.767152656,0
+IEP.US,D,20190227,000000,40.3797,41.0354,40.1019,41.0354,94918.066768979,0
+IEP.US,D,20190228,000000,41.6043,43.714,41.2997,42.3402,367006.00040739,0
+IEP.US,D,20190301,000000,42.4091,44.0507,42.3786,43.5996,268891.41712303,0
+IEP.US,D,20190304,000000,44.3687,44.6491,43.538,44.0837,314502.51687926,0
+IEP.US,D,20190305,000000,44.1694,44.3445,43.0012,43.0191,215224.6478998,0
+IEP.US,D,20190306,000000,43.1218,43.2423,41.7249,42.0893,388475.84303408,0
+IEP.US,D,20190307,000000,42.459,42.459,41.748,42.1249,291415.94225671,0
+IEP.US,D,20190308,000000,41.707,41.7374,40.7415,41.0926,259021.9624529,0
+IEP.US,D,20190311,000000,41.1514,42.4216,41.0291,42.3947,135231.12233929,0
+IEP.US,D,20190312,000000,42.1991,42.8789,41.7195,41.79,110848.02718265,0
+IEP.US,D,20190313,000000,42.1178,42.4635,41.8392,41.9491,91121.43366786,0
+IEP.US,D,20190314,000000,41.9491,42.3537,41.9491,42.1249,67854.600145487,0
+IEP.US,D,20190315,000000,42.4385,42.944,42.1759,42.4868,122053.18910421,0
+IEP.US,D,20190318,000000,42.4385,43.3423,42.0295,42.9253,140145.13669518,0
+IEP.US,D,20190319,000000,43.1843,43.9354,43.002,43.2825,165537.00991849,0
+IEP.US,D,20190320,000000,43.2727,43.5362,42.8279,42.9378,90610.886721794,0
+IEP.US,D,20190321,000000,42.8789,43.2915,42.7619,43.2191,60662.15808073,0
+IEP.US,D,20190322,000000,43.0895,43.0895,42.502,42.6751,73591.535565758,0
+IEP.US,D,20190325,000000,42.5046,42.9494,42.4118,42.4118,117985.60784311,0
+IEP.US,D,20190326,000000,42.5993,43.2495,42.5993,43.0431,72782.049947324,0
+IEP.US,D,20190327,000000,42.8198,43.0628,42.4118,42.81,99165.90692989,0
+IEP.US,D,20190328,000000,43.0556,43.0868,42.4974,42.7619,58633.405742414,0
+IEP.US,D,20190329,000000,43.2495,43.3487,42.4706,42.4706,83008.663555589,0
+IEP.US,D,20190401,000000,42.8744,43.2665,42.5805,43.1128,106652.80918503,0
+IEP.US,D,20190402,000000,43.2781,43.337,42.5868,43.2307,118046.06734988,0
+IEP.US,D,20190403,000000,43.2307,43.7174,42.627,42.627,113445.5467328,0
+IEP.US,D,20190404,000000,42.7154,43.145,42.4635,42.7279,123311.64254142,0
+IEP.US,D,20190405,000000,42.7619,43.0111,42.4868,42.8789,136417.92006479,0
+IEP.US,D,20190408,000000,42.886,42.9547,42.5413,42.7341,72577.159396601,0
+IEP.US,D,20190409,000000,42.5921,43.0556,42.5868,43.002,66019.542152938,0
+IEP.US,D,20190410,000000,43.0789,43.2646,42.8029,43.0074,62068.401423403,0
+IEP.US,D,20190411,000000,43.0556,43.2307,42.5278,42.5278,145990.67530353,0
+IEP.US,D,20190412,000000,42.9494,43.3487,42.5413,43.1959,102382.57661421,0
+IEP.US,D,20190415,000000,43.3487,43.3487,42.7154,43.0556,79587.103320549,0
+IEP.US,D,20190416,000000,43.2495,43.7872,43.0895,43.7291,95058.019330949,0
+IEP.US,D,20190417,000000,43.856,43.9354,43.688,43.9354,75141.090331889,0
+IEP.US,D,20190418,000000,44.0274,44.4025,43.354,43.5835,127729.6650177,0
+IEP.US,D,20190422,000000,43.4066,43.8533,43.0672,43.6112,102715.10390145,0
+IEP.US,D,20190423,000000,43.8337,44.0578,43.7121,43.9104,80873.547270177,0
+IEP.US,D,20190424,000000,43.9354,44.0176,43.3307,43.6407,67742.638095911,0
+IEP.US,D,20190425,000000,43.6407,43.6407,43.0718,43.2031,100157.89068913,0
+IEP.US,D,20190426,000000,43.5871,44.0783,43.3013,43.856,109953.45040653,0
+IEP.US,D,20190429,000000,43.8622,44.391,43.6058,43.8943,102070.20249589,0
+IEP.US,D,20190430,000000,43.8989,44.2265,43.3897,44.2265,88759.034421807,0
+IEP.US,D,20190501,000000,44.1088,44.9313,43.9354,44.3106,174778.35749049,0
+IEP.US,D,20190502,000000,43.3487,44.2265,43.0209,43.4541,311880.36567819,0
+IEP.US,D,20190503,000000,43.6469,44.215,43.3487,43.9925,148505.34293701,0
+IEP.US,D,20190506,000000,43.3487,44.9179,43.0556,44.7777,211241.03817589,0
+IEP.US,D,20190507,000000,45.1046,45.1046,44.2204,44.3624,130368.6105262,0
+IEP.US,D,20190508,000000,44.2561,44.5195,43.8229,44.315,128775.39056074,0
+IEP.US,D,20190509,000000,44.4901,44.4901,43.9354,44.4025,229704.69977145,0
+IEP.US,D,20190510,000000,45.1295,45.335,43.8229,44.1257,242065.31004463,0
+IEP.US,D,20190513,000000,44.1373,44.2346,41.2435,41.5624,277784.56272084,0
+IEP.US,D,20190514,000000,41.8454,43.5299,41.8454,43.379,149193.90954189,0
+IEP.US,D,20190515,000000,43.0137,43.3612,42.2367,43.1378,142835.58474648,0
+IEP.US,D,20190516,000000,43.5049,44.0166,43.1101,43.3673,94027.968474851,0
+IEP.US,D,20190517,000000,43.1513,43.6211,43.1281,43.2825,103871.67187357,0
+IEP.US,D,20190520,000000,42.8011,43.5898,42.736,43.3147,69695.256240515,0
+IEP.US,D,20190521,000000,43.5005,43.7174,43.0968,43.5416,71674.745277018,0
+IEP.US,D,20190522,000000,43.5416,43.5791,42.6197,42.8144,84994.870315066,0
+IEP.US,D,20190523,000000,42.3688,43.0968,41.2274,42.117,210888.35771972,0
+IEP.US,D,20190524,000000,42.2598,42.4179,42.117,42.267,84451.854374623,0
+IEP.US,D,20190528,000000,42.3269,42.6815,42.117,42.1759,61814.247570867,0
+IEP.US,D,20190529,000000,42.1465,42.8342,41.4793,41.6767,162960.76315776,0
+IEP.US,D,20190530,000000,41.9294,42.117,41.515,41.749,64038.93349594,0
+IEP.US,D,20190531,000000,41.515,42.0491,41.3694,41.6355,76213.686766826,0
+IEP.US,D,20190603,000000,41.5926,43.3075,41.5926,42.0678,107165.59537209,0
+IEP.US,D,20190604,000000,42.5555,42.8609,42.2491,42.4778,71397.079394069,0
+IEP.US,D,20190605,000000,42.677,42.7788,41.9964,42.6038,88437.703339526,0
+IEP.US,D,20190606,000000,42.6591,42.9797,42.5618,42.9779,96856.129847139,0
+IEP.US,D,20190607,000000,43.0306,43.2611,42.4715,42.7832,79287.045027685,0
+IEP.US,D,20190610,000000,42.9887,43.1692,42.7243,42.7913,101067.02253169,0
+IEP.US,D,20190611,000000,42.827,43.3192,42.117,42.5555,94233.978646071,0
+IEP.US,D,20190612,000000,42.4223,43.3192,42.242,42.6341,65957.963025671,0
+IEP.US,D,20190613,000000,42.7663,43.1101,42.117,42.4403,98251.176984855,0
+IEP.US,D,20190614,000000,42.4474,42.568,41.7561,42.0258,75845.331623721,0
+IEP.US,D,20190617,000000,41.8812,42.8752,41.8812,42.1705,79609.495730464,0
+IEP.US,D,20190618,000000,42.568,42.7913,42.3447,42.694,60565.870718095,0
+IEP.US,D,20190619,000000,42.8796,44.2221,42.2902,44.2221,175043.70754798,0
+IEP.US,D,20190620,000000,44.5222,44.5222,42.8869,43.3852,142578.07203246,0
+IEP.US,D,20190621,000000,43.4111,43.9087,42.117,42.1223,182688.47629303,0
+IEP.US,D,20190624,000000,42.2303,43.2602,42.2303,43.1816,107621.28091387,0
+IEP.US,D,20190625,000000,42.6341,43.1816,42.6099,42.9529,130253.28961513,0
+IEP.US,D,20190626,000000,43.1039,43.8381,42.9574,43.5647,81011.260591154,0
+IEP.US,D,20190627,000000,43.6934,44.006,43.3192,43.6255,79647.56282732,0
+IEP.US,D,20190628,000000,43.5898,43.5898,43.0548,43.5647,92934.099250494,0
+IEP.US,D,20190701,000000,43.8364,43.9131,43.4701,43.5478,75348.220123605,0
+IEP.US,D,20190702,000000,43.562,43.8782,43.2611,43.7711,65814.651602215,0
+IEP.US,D,20190703,000000,43.8604,44.9795,43.8122,44.842,113314.5511348,0
+IEP.US,D,20190705,000000,44.8054,45.5395,44.582,45.1483,147653.31173973,0
+IEP.US,D,20190708,000000,45.3726,45.5395,44.9089,45.2332,125652.76899807,0
+IEP.US,D,20190709,000000,44.8358,45.2421,44.6419,44.7509,121104.87054429,0
+IEP.US,D,20190710,000000,45.1367,45.1367,43.8317,44.3721,206848.76697103,0
+IEP.US,D,20190711,000000,44.4437,45.4556,43.9389,45.3154,157230.54546046,0
+IEP.US,D,20190712,000000,45.3064,45.3109,44.6794,44.8295,108046.73670225,0
+IEP.US,D,20190715,000000,45.0956,45.2743,44.6553,45.0635,70212.520909556,0
+IEP.US,D,20190716,000000,45.2207,45.7012,44.8241,45.5869,160863.7139692,0
+IEP.US,D,20190717,000000,45.3547,45.5949,44.9581,45.3154,138291.0451542,0
+IEP.US,D,20190718,000000,45.1608,45.5145,44.8652,45.1608,119716.54112955,0
+IEP.US,D,20190719,000000,44.8358,45.4127,44.8358,45.2028,140024.21768164,0
+IEP.US,D,20190722,000000,45.1019,45.6664,45.0823,45.5636,110015.02953379,0
+IEP.US,D,20190723,000000,45.7146,46.0978,45.376,45.828,161052.92983299,0
+IEP.US,D,20190724,000000,46.0942,47.3383,45.9129,46.7123,186056.29474427,0
+IEP.US,D,20190725,000000,46.99,47.1856,46.0978,46.2085,132846.33068331,0
+IEP.US,D,20190726,000000,46.3345,46.9239,46.255,46.3345,91082.246950509,0
+IEP.US,D,20190729,000000,46.3345,47.2124,46.3345,47.1338,111339.54058027,0
+IEP.US,D,20190730,000000,47.1517,47.3696,46.7783,47.2545,103936.60986232,0
+IEP.US,D,20190731,000000,47.3509,47.5303,46.3282,46.7077,111623.9241862,0
+IEP.US,D,20190801,000000,46.6711,47.7528,46.3273,46.5729,151844.05125536,0
+IEP.US,D,20190802,000000,47.4652,47.4652,45.1546,45.4931,146701.63431833,0
+IEP.US,D,20190805,000000,45.4788,46.4336,44.2221,44.6936,199963.1009221,0
+IEP.US,D,20190806,000000,46.3282,46.3282,44.2221,45.7556,150104.16100495,0
+IEP.US,D,20190807,000000,45.7441,45.786,44.5222,45.3412,198961.04057839,0
+IEP.US,D,20190808,000000,45.419,45.937,44.8536,45.3957,361386.62513918,0
+IEP.US,D,20190809,000000,45.4252,45.7262,44.8241,45.2028,243703.31482993,0
+IEP.US,D,20190812,000000,45.4503,45.8021,43.6255,43.8435,335084.5004528,0
+IEP.US,D,20190813,000000,43.8435,44.6678,43.3933,43.5094,231146.77096999,0
+IEP.US,D,20190814,000000,42.9583,43.1441,41.5739,43.0074,366104.70590831,0
+IEP.US,D,20190815,000000,42.6493,42.961,41.4382,41.6615,243280.09828253,0
+IEP.US,D,20190816,000000,42.1553,42.9431,42.0322,42.3537,198119.08596559,0
+IEP.US,D,20190819,000000,43.045,43.2066,42.4582,42.7171,183846.16388564,0
+IEP.US,D,20190820,000000,42.9583,42.9583,42.1678,42.2857,115117.14013297,0
+IEP.US,D,20190821,000000,42.6126,42.8681,42.1249,42.4456,119034.69224763,0
+IEP.US,D,20190822,000000,42.6386,42.6886,41.414,41.6543,196465.40649335,0
+IEP.US,D,20190823,000000,41.648,41.7731,40.5173,41.0801,209636.62200546,0
+IEP.US,D,20190826,000000,41.3775,41.4328,40.9692,41.0737,91494.267292948,0
+IEP.US,D,20190827,000000,41.456,41.6676,40.8952,41.6615,99731.315280248,0
+IEP.US,D,20190828,000000,41.9758,42.2902,41.5499,41.7365,88680.660987104,0
+IEP.US,D,20190829,000000,41.8213,42.1804,41.2282,41.8276,118078.53634426,0
+IEP.US,D,20190830,000000,41.9884,42.0759,40.7951,41.7052,105612.68174448,0
+IEP.US,D,20190903,000000,41.414,41.5909,40.8335,41.3515,118680.89217097,0
+IEP.US,D,20190904,000000,42.1616,42.5528,41.3596,41.8954,135450.56795645,0
+IEP.US,D,20190905,000000,42.3295,42.4841,41.673,41.8901,116262.51190013,0
+IEP.US,D,20190906,000000,41.7222,42.1804,41.5194,41.8106,115369.05474452,0
+IEP.US,D,20190909,000000,41.414,41.6801,41.005,41.506,258068.04579052,0
+IEP.US,D,20190910,000000,41.673,41.7856,40.9808,41.3837,176488.01798752,0
+IEP.US,D,20190911,000000,41.5801,41.5801,41.1363,41.3891,158972.67495187,0
+IEP.US,D,20190912,000000,41.414,41.9151,41.188,41.7847,125463.55313428,0
+IEP.US,D,20190913,000000,42.0874,42.2053,41.7847,41.9579,238989.71254279,0
+IEP.US,D,20190916,000000,41.9705,42.1492,41.6364,41.7659,170698.46040394,0
+IEP.US,D,20190917,000000,41.7409,41.7409,41.3015,41.4685,91054.256438114,0
+IEP.US,D,20190918,000000,41.5194,41.673,41.3158,41.5373,175905.81532972,0
+IEP.US,D,20190919,000000,41.5373,41.9705,41.414,41.6176,177206.8143458,0
+IEP.US,D,20190920,000000,41.6302,41.916,41.3095,41.3095,247197.65039719,0
+IEP.US,D,20190923,000000,41.3891,41.673,41.2595,41.506,106013.50588195,0
+IEP.US,D,20190924,000000,41.4444,41.7767,40.3315,40.4485,211353.00022546,0
+IEP.US,D,20190925,000000,40.6103,41.1978,40.5744,40.7781,149347.29754981,0
+IEP.US,D,20190926,000000,40.7165,41.0487,40.2261,40.2575,152117.23865633,0
+IEP.US,D,20190927,000000,40.2404,40.9139,39.3937,39.5598,265550.46956367,0
+IEP.US,D,20190930,000000,39.5974,39.977,39.0891,39.6822,222601.82734635,0
+IEP.US,D,20191001,000000,39.6581,39.8438,39.0025,39.0963,192469.48094399,0
+IEP.US,D,20191002,000000,38.9668,38.9668,37.3921,38.4147,239317.76134804,0
+IEP.US,D,20191003,000000,38.3353,40.11,38.3353,39.7313,143671.94125682,0
+IEP.US,D,20191004,000000,39.8197,40.5923,39.6528,40.1788,81718.860744474,0
+IEP.US,D,20191007,000000,40.1788,40.7022,39.8063,40.3628,79796.472353255,0
+IEP.US,D,20191008,000000,40.0913,40.8335,39.9359,40.6655,105099.89555741,0
+IEP.US,D,20191009,000000,40.6352,40.8692,40.0215,40.6728,87138.943564445,0
+IEP.US,D,20191010,000000,40.7415,41.8901,40.7334,41.414,130130.13136061,0
+IEP.US,D,20191011,000000,41.7847,41.9884,41.4623,41.4953,112697.64024164,0
+IEP.US,D,20191014,000000,41.2657,41.84,41.0193,41.3327,96823.660852761,0
+IEP.US,D,20191015,000000,41.3212,42.2456,41.1211,41.8714,104208.67764278,0
+IEP.US,D,20191016,000000,41.8714,42.2171,41.481,41.6043,59486.556560182,0
+IEP.US,D,20191017,000000,41.6302,42.1045,41.5998,41.8025,66542.404924458,0
+IEP.US,D,20191018,000000,42.0197,42.0688,41.6043,42.0624,124572.33521967,0
+IEP.US,D,20191021,000000,42.2171,42.5582,41.7659,42.359,125104.15495515,0
+IEP.US,D,20191022,000000,42.5823,43.0396,42.1249,42.5394,116328.56950939,0
+IEP.US,D,20191023,000000,42.736,43.1567,42.551,43.0699,94156.724831863,0
+IEP.US,D,20191024,000000,43.2692,43.2692,42.2902,42.7306,115416.07880533,0
+IEP.US,D,20191025,000000,42.7609,43.2307,42.5876,43.0396,69668.385348617,0
+IEP.US,D,20191028,000000,43.2611,43.6567,42.8315,42.8985,154765.1411288,0
+IEP.US,D,20191029,000000,42.668,43.3548,42.668,42.8735,127475.51116517,0
+IEP.US,D,20191030,000000,42.8118,43.2611,42.0499,42.8413,158515.8697896,0
+IEP.US,D,20191031,000000,42.9029,43.0709,41.5963,41.7597,206481.53144842,0
+IEP.US,D,20191101,000000,42.025,42.5823,42.025,42.3402,133093.76681289,0
+IEP.US,D,20191104,000000,42.6493,43.1932,42.6493,42.885,173849.07247902,0
+IEP.US,D,20191105,000000,43.2692,43.2692,41.7409,42.1616,296301.9661002,0
+IEP.US,D,20191106,000000,42.1616,42.2367,41.0112,41.5499,273175.0851398,0
+IEP.US,D,20191107,000000,41.7222,41.9267,41.322,41.6364,287445.76797874,0
+IEP.US,D,20191108,000000,41.7793,41.8936,41.2595,41.6302,309726.21584435,0
+IEP.US,D,20191111,000000,41.7847,41.924,41.414,41.748,302999.53590583,0
+IEP.US,D,20191112,000000,41.7106,41.9302,41.2899,41.4623,355421.28713778,0
+IEP.US,D,20191113,000000,41.6801,41.6801,41.3775,41.5194,429109.11006618,0
+IEP.US,D,20191114,000000,42.0026,42.0026,41.2515,41.3408,169663.93106586,0
+IEP.US,D,20191115,000000,41.1041,41.3854,40.837,41.1676,231062.79943281,0
+IEP.US,D,20191118,000000,40.9067,41.0862,40.1172,40.302,235161.73006778,0
+IEP.US,D,20191119,000000,40.3342,40.3342,39.7349,40.1672,202917.77941041,0
+IEP.US,D,20191120,000000,40.1046,40.3592,39.8305,39.9778,162343.8522646,0
+IEP.US,D,20191121,000000,40.1493,40.2824,39.6643,40.0984,160976.79563926,0
+IEP.US,D,20191122,000000,40.2636,40.2958,39.9332,40.2011,165245.9085896,0
+IEP.US,D,20191125,000000,40.0984,40.436,40.0601,40.2511,180808.63348065,0
+IEP.US,D,20191126,000000,40.3271,40.3851,39.9448,40.0797,138266.41350328,0
+IEP.US,D,20191127,000000,40.1358,40.2243,39.7536,40.0797,122464.08982614,0
+IEP.US,D,20191129,000000,40.1422,40.3913,40.0537,40.1358,40472.041680705,0
+IEP.US,D,20191202,000000,40.1358,40.3271,39.6277,39.7536,133113.91998181,0
+IEP.US,D,20191203,000000,39.7278,39.9126,38.7033,39.9126,168617.08590233,0
+IEP.US,D,20191204,000000,39.9394,40.0412,39.2187,39.3472,144894.56683819,0
+IEP.US,D,20191205,000000,39.2884,39.4625,39.0498,39.2187,128218.93917434,0
+IEP.US,D,20191206,000000,39.4866,39.4866,39.0088,39.2508,95195.732651927,0
+IEP.US,D,20191209,000000,39.0025,39.3411,38.0719,38.3523,305772.83587382,0
+IEP.US,D,20191210,000000,38.4228,38.6524,37.9263,37.9896,242134.72651537,0
+IEP.US,D,20191211,000000,38.137,38.7122,37.8495,38.6399,225314.66780757,0
+IEP.US,D,20191212,000000,38.6077,39.1427,38.6077,38.9444,131013.51193176,0
+IEP.US,D,20191213,000000,39.015,40.2958,38.8239,38.8239,181487.12350108,0
+IEP.US,D,20191216,000000,38.8239,39.7349,38.8239,39.0543,144616.90095524,0
+IEP.US,D,20191217,000000,39.1427,39.5687,39.0972,39.1293,91177.414692647,0
+IEP.US,D,20191218,000000,39.1999,39.3902,38.874,39.0918,93604.751927454,0
+IEP.US,D,20191219,000000,39.1178,39.283,38.8632,38.9444,136189.51748366,0
+IEP.US,D,20191220,000000,38.9444,39.0846,38.7337,38.7337,160605.08163468,0
+IEP.US,D,20191223,000000,38.7855,39.2963,38.7596,38.9329,199371.94130034,0
+IEP.US,D,20191224,000000,39.0088,39.2446,38.6202,39.2062,90608.647480803,0
+IEP.US,D,20191226,000000,39.1677,40.0162,39.0418,39.9045,152175.45892211,0
+IEP.US,D,20191227,000000,39.7733,39.9448,39.3589,39.6528,149286.83804305,0
+IEP.US,D,20191230,000000,39.8109,39.9448,38.9212,39.0221,202993.91360412,0
+IEP.US,D,20191231,000000,39.0221,39.4295,38.9444,39.1812,177142.99597754,0
+IEP.US,D,20200102,000000,39.1812,40.0412,39.1481,39.9126,154530.02082468,0
+IEP.US,D,20200103,000000,39.9198,40.6655,39.901,40.3967,158121.76337508,0
+IEP.US,D,20200106,000000,40.7478,41.0791,40.4173,40.9523,192127.99669278,0
+IEP.US,D,20200107,000000,41.0166,41.6901,41.0166,41.5631,133846.15178604,0
+IEP.US,D,20200108,000000,41.7168,41.8427,40.5512,40.6272,270531.66114931,0
+IEP.US,D,20200109,000000,40.5781,41.3381,40.5781,41.3212,128611.92596836,0
+IEP.US,D,20200110,000000,41.4051,41.4104,40.8754,40.9523,115849.3719372,0
+IEP.US,D,20200113,000000,41.0532,41.7669,40.9702,41.2515,186944.15379742,0
+IEP.US,D,20200114,000000,41.3792,41.7097,41.1103,41.4417,128566.02152804,0
+IEP.US,D,20200115,000000,41.4355,41.6266,41.1041,41.1612,102903.20014473,0
+IEP.US,D,20200116,000000,41.1612,42.1419,41.0987,42.0661,146582.95454579,0
+IEP.US,D,20200117,000000,42.0285,42.359,41.8177,42.0285,78644.382863118,0
+IEP.US,D,20200121,000000,42.0991,42.0991,41.4722,41.6266,106760.29275262,0
+IEP.US,D,20200122,000000,41.6462,42.0197,41.2069,41.5319,130533.19473908,0
+IEP.US,D,20200123,000000,41.5123,41.8571,41.2711,41.3461,80492.876301618,0
+IEP.US,D,20200124,000000,41.3336,41.4604,40.8952,41.1372,129171.73621624,0
+IEP.US,D,20200127,000000,40.7728,41.1863,40.6968,41.0737,105892.58686841,0
+IEP.US,D,20200128,000000,41.0916,41.3461,40.8629,40.9638,91010.59123878,0
+IEP.US,D,20200129,000000,41.2122,41.2122,40.7826,40.8817,67716.886824509,0
+IEP.US,D,20200130,000000,40.837,41.1595,40.6325,40.9139,104671.08090754,0
+IEP.US,D,20200131,000000,40.762,40.8576,39.9448,40.277,214952.58011932,0
+IEP.US,D,20200203,000000,40.277,40.8871,40.277,40.7103,98976.691066106,0
+IEP.US,D,20200204,000000,41.1103,41.3461,40.7728,41.0407,166804.4203197,0
+IEP.US,D,20200205,000000,41.3721,41.9518,41.0987,41.4158,175126.55946467,0
+IEP.US,D,20200206,000000,41.4756,41.6784,41.3149,41.3792,123506.45650769,0
+IEP.US,D,20200207,000000,41.5194,41.9464,41.2318,41.8704,112088.56669195,0
+IEP.US,D,20200210,000000,41.9518,42.6216,41.6855,42.4555,200921.49606648,0
+IEP.US,D,20200211,000000,42.5698,43.0878,42.3965,42.8118,209280.58268781,0
+IEP.US,D,20200212,000000,43.028,43.028,42.0732,42.3786,140794.51658271,0
+IEP.US,D,20200213,000000,42.2269,42.4429,42.0464,42.2635,92659.792229033,0
+IEP.US,D,20200214,000000,42.3661,43.002,42.3661,42.6457,124551.06243024,0
+IEP.US,D,20200218,000000,42.5251,43.2915,42.5126,42.952,151068.1542518,0
+IEP.US,D,20200219,000000,43.0922,43.3218,42.8968,43.2915,126500.32171336,0
+IEP.US,D,20200220,000000,43.2915,44.022,43.002,43.8185,195882.08421505,0
+IEP.US,D,20200221,000000,43.755,43.8962,43.1281,43.3968,101320.05676373,0
+IEP.US,D,20200224,000000,42.4296,43.2717,42.0803,43.1753,236150.35496553,0
+IEP.US,D,20200225,000000,43.3093,43.3093,40.3816,40.7728,364439.83023111,0
+IEP.US,D,20200226,000000,40.5423,42.0732,40.4887,41.0407,194179.14144101,0
+IEP.US,D,20200227,000000,40.7728,40.9862,38.4344,39.7921,374771.68816598,0
+IEP.US,D,20200228,000000,38.2254,41.7918,37.2046,39.9627,554280.44225106,0
+IEP.US,D,20200302,000000,40.4109,41.7168,40.1358,41.1755,252316.5553038,0
+IEP.US,D,20200303,000000,41.5631,41.607,39.5866,40.2064,248575.90322747,0
+IEP.US,D,20200304,000000,40.8514,41.3854,39.5866,40.1046,247078.97062464,0
+IEP.US,D,20200305,000000,39.8752,40.085,38.9167,38.99,230698.92277168,0
+IEP.US,D,20200306,000000,38.6202,38.7703,38.0084,38.137,483896.61940565,0
+IEP.US,D,20200309,000000,36.9625,37.2626,33.765,35.0467,572147.34612238,0
+IEP.US,D,20200310,000000,36.7339,37.4609,35.3647,37.2385,255249.96100269,0
+IEP.US,D,20200311,000000,36.5562,36.7276,34.8796,35.3781,310981.3104201,0
+IEP.US,D,20200312,000000,33.4667,34.1222,30.7765,31.8671,669660.69320054,0
+IEP.US,D,20200313,000000,33.205,35.1315,31.7858,34.7985,396271.76054605,0
+IEP.US,D,20200316,000000,31.8536,34.0536,31.2186,31.5991,470482.44624596,0
+IEP.US,D,20200317,000000,32.4914,34.785,31.5991,32.612,421224.74253504,0
+IEP.US,D,20200318,000000,31.8536,33.6409,28.7964,29.9235,703166.45615663,0
+IEP.US,D,20200319,000000,29.3117,31.9394,28.6133,29.6502,429586.06839737,0
+IEP.US,D,20200320,000000,29.944,30.7622,27.9139,27.9139,391020.74042093,0
+IEP.US,D,20200323,000000,27.8076,27.9407,22.6247,23.9866,799312.74660945,0
+IEP.US,D,20200324,000000,26.1178,29.8172,25.9508,28.7651,437656.29293079,0
+IEP.US,D,20200325,000000,30.43,34.5957,28.9473,31.3811,515544.93195928,0
+IEP.US,D,20200326,000000,31.7867,34.6019,31.7867,33.3309,358830.53154736,0
+IEP.US,D,20200327,000000,32.1386,33.8266,30.848,32.6986,247243.55483751,0
+IEP.US,D,20200330,000000,32.612,33.7507,31.2882,32.0921,203218.95732377,0
+IEP.US,D,20200331,000000,31.9394,33.0719,31.8135,32.2198,106979.73836979,0
+IEP.US,D,20200401,000000,30.848,31.8671,30.43,30.5094,173790.85221324,0
+IEP.US,D,20200402,000000,31.0097,32.1912,30.6095,31.9,95931.323317641,0
+IEP.US,D,20200403,000000,31.5795,31.7813,29.3215,30.1576,166918.62161026,0
+IEP.US,D,20200406,000000,31.7732,32.4191,31.2553,31.5599,189821.57847152,0
+IEP.US,D,20200407,000000,32.6057,33.6131,31.4821,31.5599,166455.09872502,0
+IEP.US,D,20200408,000000,31.5758,33.9356,31.5758,32.8111,220669.36237068,0
+IEP.US,D,20200409,000000,33.9294,34.016,32.6317,33.2175,232273.10918872,0
+IEP.US,D,20200413,000000,32.7121,33.0514,31.6527,32.6522,143194.98292562,0
+IEP.US,D,20200414,000000,32.7057,33.9892,32.3664,32.9388,185238.97178238,0
+IEP.US,D,20200415,000000,32.7986,32.7986,31.6803,32.2467,112790.56874278,0
+IEP.US,D,20200416,000000,32.7638,32.7638,31.6214,32.2056,109120.45275769,0
+IEP.US,D,20200417,000000,33.2113,33.4042,32.6057,32.6057,156400.9066731,0
+IEP.US,D,20200420,000000,32.7325,33.2693,32.0297,32.2261,105374.20257887,0
+IEP.US,D,20200421,000000,31.9394,32.2511,30.7953,31.215,209760.89988049,0
+IEP.US,D,20200422,000000,31.274,31.7536,30.9418,31.0097,149552.18810055,0
+IEP.US,D,20200423,000000,31.3213,32.4191,31.0864,31.4204,111442.54566589,0
+IEP.US,D,20200424,000000,32.1074,32.1074,31.1213,31.6992,111959.81033493,0
+IEP.US,D,20200427,000000,31.9394,33.2693,31.9394,33.0719,197858.21439007,0
+IEP.US,D,20200428,000000,33.2693,33.824,32.6789,33.4641,171752.02329045,0
+IEP.US,D,20200429,000000,33.2693,34.6019,33.2693,33.9954,302351.27563879,0
+IEP.US,D,20200430,000000,34.0025,34.568,32.971,34.4679,183815.93413226,0
+IEP.US,D,20200501,000000,33.7301,34.1161,32.6718,32.7521,211237.67931439,0
+IEP.US,D,20200504,000000,32.2716,33.397,31.9475,32.9388,188736.66621112,0
+IEP.US,D,20200505,000000,33.4247,34.2679,33.2863,33.7105,147829.09215757,0
+IEP.US,D,20200506,000000,33.4095,33.6784,32.4565,32.6522,114635.7033198,0
+IEP.US,D,20200507,000000,33.0245,33.8186,32.5324,32.7915,140230.22785285,0
+IEP.US,D,20200508,000000,32.4851,33.9356,32.2716,33.3568,219106.3721586,0
+IEP.US,D,20200511,000000,33.7034,34.2679,33.4766,33.5569,191186.39585584,0
+IEP.US,D,20200512,000000,34.4635,34.8145,33.6301,33.8168,189077.03084183,0
+IEP.US,D,20200513,000000,33.7704,34.0562,32.5923,32.9058,247396.94284544,0
+IEP.US,D,20200514,000000,32.6057,33.6284,31.708,33.5962,304620.74638369,0
+IEP.US,D,20200515,000000,34.0562,34.149,33.3443,34.149,519687.52779359,0
+IEP.US,D,20200518,000000,34.6198,35.2075,32.5432,34.3438,399754.89990835,0
+IEP.US,D,20200519,000000,34.4322,34.4322,33.347,33.3595,137384.15255263,0
+IEP.US,D,20200520,000000,34.149,34.149,33.1666,33.3943,169494.868371,0
+IEP.US,D,20200521,000000,33.305,33.7694,33.1666,33.4435,82432.059000272,0
+IEP.US,D,20200522,000000,33.4506,34.2536,33.2354,34.0875,123805.39518006,0
+IEP.US,D,20200526,000000,34.786,34.9521,34.3287,34.5859,147100.21921483,0
+IEP.US,D,20200527,000000,34.8958,34.8958,33.9901,34.6404,175857.6716484,0
+IEP.US,D,20200528,000000,34.2741,34.6198,33.8034,34.2321,181717.7653232,0
+IEP.US,D,20200529,000000,33.9901,34.5786,33.9285,34.5715,269783.75465814,0
+IEP.US,D,20200601,000000,34.0723,34.6198,33.8722,33.9624,168224.09910832,0
+IEP.US,D,20200602,000000,33.9285,34.5644,33.9285,34.1357,93409.937961192,0
+IEP.US,D,20200603,000000,34.2741,34.6957,33.8454,34.2045,219513.91401904,0
+IEP.US,D,20200604,000000,34.1357,34.8958,34.1357,34.8833,176694.02815873,0
+IEP.US,D,20200605,000000,35.2155,35.8175,34.9422,35.6308,332340.3106177,0
+IEP.US,D,20200608,000000,36.5794,36.6276,35.8676,36.5794,501196.99530612,0
+IEP.US,D,20200609,000000,36.5589,36.5589,35.3531,35.6648,147259.20532522,0
+IEP.US,D,20200610,000000,35.6648,36.006,34.8029,34.9807,169686.32347578,0
+IEP.US,D,20200611,000000,34.2402,34.5358,33.2354,33.4086,276108.49083869,0
+IEP.US,D,20200612,000000,34.1633,34.6136,33.2354,34.3438,143983.19575464,0
+IEP.US,D,20200615,000000,33.5891,34.7913,33.5891,34.4063,114833.87614754,0
+IEP.US,D,20200616,000000,35.1869,35.3057,34.2741,34.7306,471595.34901874,0
+IEP.US,D,20200617,000000,34.7306,35.002,33.9418,34.2402,135563.64962653,0
+IEP.US,D,20200618,000000,33.9339,34.6751,33.9285,34.0249,455438.10564443,0
+IEP.US,D,20200619,000000,34.4742,34.6171,33.4506,33.6507,149679.82483706,0
+IEP.US,D,20200622,000000,33.9285,34.0455,33.5819,33.749,116077.77451833,0
+IEP.US,D,20200623,000000,34.0937,34.4268,33.5819,33.5819,103339.85213808,0
+IEP.US,D,20200624,000000,33.2488,33.4086,31.8858,33.0612,335900.70379422,0
+IEP.US,D,20200625,000000,32.7423,33.4372,32.4968,32.9451,88506.000189766,0
+IEP.US,D,20200626,000000,32.82,33.306,32.2592,32.5503,156322.53323841,0
+IEP.US,D,20200629,000000,32.6324,33.5122,32.5547,33.1389,107545.14672015,0
+IEP.US,D,20200630,000000,33.0407,33.6588,32.9031,33.574,117645.24321239,0
+IEP.US,D,20200701,000000,33.8454,33.8668,33.1103,33.3675,75713.216405222,0
+IEP.US,D,20200702,000000,33.9214,34.0035,33.2693,33.456,119249.65938282,0
+IEP.US,D,20200706,000000,33.865,33.9285,33.5122,33.6856,102067.9632549,0
+IEP.US,D,20200707,000000,33.6382,33.7542,33.0558,33.305,101674.97646089,0
+IEP.US,D,20200708,000000,33.2354,33.6463,33.1032,33.2488,64698.389967942,0
+IEP.US,D,20200709,000000,33.1719,33.423,32.8897,33.1666,108523.69503344,0
+IEP.US,D,20200710,000000,33.0487,33.5819,33.0487,33.38,91670.047710782,0
+IEP.US,D,20200713,000000,33.3595,34.0937,33.1523,33.264,116596.15880787,0
+IEP.US,D,20200714,000000,33.3675,34.0249,33.305,34.0178,115998.28146313,0
+IEP.US,D,20200715,000000,34.0249,34.7582,33.6426,34.7582,93472.636708954,0
+IEP.US,D,20200716,000000,34.6198,34.9172,34.4411,34.5786,54044.081330298,0
+IEP.US,D,20200717,000000,34.4822,34.8698,34.4116,34.4464,61687.730454845,0
+IEP.US,D,20200720,000000,34.1419,34.4464,34.032,34.3501,82995.22810964,0
+IEP.US,D,20200721,000000,34.1419,34.9601,34.1205,34.3714,179619.59651415,0
+IEP.US,D,20200722,000000,34.3358,34.5859,33.949,34.1419,104779.68409563,0
+IEP.US,D,20200723,000000,34.1009,34.593,34.1009,34.4116,90053.315714905,0
+IEP.US,D,20200724,000000,34.3081,34.4947,34.2196,34.2598,49567.838588252,0
+IEP.US,D,20200727,000000,34.3081,34.6894,34.1357,34.5992,74377.509153781,0
+IEP.US,D,20200728,000000,34.6198,34.8135,34.4474,34.7725,61488.438006601,0
+IEP.US,D,20200729,000000,34.9663,35.9149,34.6751,35.7344,113016.73208293,0
+IEP.US,D,20200730,000000,35.6308,35.7273,34.6198,34.7582,131483.75253998,0
+IEP.US,D,20200731,000000,34.5162,34.8922,34.2402,34.4885,127446.40103228,0
+IEP.US,D,20200803,000000,34.5992,35.6523,34.4885,35.312,146681.48114942,0
+IEP.US,D,20200804,000000,35.0842,35.7219,35.0083,35.7219,118544.29847049,0
+IEP.US,D,20200805,000000,35.7273,36.0756,35.4576,36.039,109051.03628695,0
+IEP.US,D,20200806,000000,36.3445,36.5589,35.7005,36.0113,110306.1308627,0
+IEP.US,D,20200807,000000,36.2453,37.3903,36.2059,37.1206,200678.5384189,0
+IEP.US,D,20200810,000000,38.463,39.1758,38.1031,38.5246,227017.61058163,0
+IEP.US,D,20200811,000000,39.8063,39.8063,38.4826,38.6631,210674.51020503,0
+IEP.US,D,20200812,000000,39.2454,39.3223,38.4076,38.6363,152759.9008209,0
+IEP.US,D,20200813,000000,38.8435,39.2312,38.4282,38.7953,156910.33399868,0
+IEP.US,D,20200814,000000,38.9265,39.1008,38.6087,38.6783,120144.23615893,0
+IEP.US,D,20200817,000000,39.0721,39.0937,38.5068,39.0025,232152.19017518,0
+IEP.US,D,20200818,000000,39.266,39.7366,39.0596,39.4125,261419.06993433,0
+IEP.US,D,20200819,000000,40.0618,40.5646,39.5581,39.9529,453479.88939736,0
+IEP.US,D,20200820,000000,40.0306,40.1601,37.8718,37.8718,433879.81299859,0
+IEP.US,D,20200821,000000,37.8932,38.5148,37.1411,37.485,201349.19109585,0
+IEP.US,D,20200824,000000,37.9218,37.9218,35.721,36.1864,647741.88275505,0
+IEP.US,D,20200825,000000,36.4365,36.4365,35.721,35.7916,387304.71999551,0
+IEP.US,D,20200826,000000,35.8988,36.0721,35.3334,35.4397,354271.43688863,0
+IEP.US,D,20200827,000000,35.4691,36.3909,35.4691,36.315,153185.35660928,0
+IEP.US,D,20200828,000000,36.4365,36.5802,35.7558,36.0078,133306.49470708,0
+IEP.US,D,20200831,000000,35.7415,35.9997,35.3539,35.705,156150.11168205,0
+IEP.US,D,20200901,000000,35.8639,35.9184,35.5129,35.8273,130984.40179887,0
+IEP.US,D,20200902,000000,35.9854,36.1498,35.721,35.9997,124807.45552377,0
+IEP.US,D,20200903,000000,35.8639,36.0569,35.003,35.5121,184682.52039598,0
+IEP.US,D,20200904,000000,35.5343,35.9355,34.8083,35.4325,208651.35596919,0
+IEP.US,D,20200908,000000,34.9726,35.4397,34.4688,35.0878,162020.28194132,0
+IEP.US,D,20200909,000000,35.1459,35.7702,35.0163,35.4478,114524.86089072,0
+IEP.US,D,20200910,000000,35.7479,35.7774,35.0101,35.1244,91867.100918035,0
+IEP.US,D,20200911,000000,35.1815,35.4397,34.9162,35.2521,117262.33300285,0
+IEP.US,D,20200914,000000,35.705,36.2078,35.3406,35.6996,166136.00688373,0
+IEP.US,D,20200915,000000,36.2802,36.2802,35.5121,35.6764,119066.04162151,0
+IEP.US,D,20200916,000000,35.6479,36.1184,35.5871,35.7916,123023.90007402,0
+IEP.US,D,20200917,000000,35.7558,36.2587,35.6479,35.9203,142067.5250864,0
+IEP.US,D,20200918,000000,36.106,36.1248,35.2906,35.5763,277271.77653378,0
+IEP.US,D,20200921,000000,35.0601,35.1503,34.4965,34.6582,252328.87112925,0
+IEP.US,D,20200922,000000,34.902,35.1315,34.1384,34.8583,156885.70234777,0
+IEP.US,D,20200923,000000,34.752,35.0797,34.0347,34.1777,135706.96104999,0
+IEP.US,D,20200924,000000,34.2214,34.7466,34.0418,34.2134,119301.16192563,0
+IEP.US,D,20200925,000000,34.0767,34.5082,34.0767,34.4437,69500.442274253,0
+IEP.US,D,20200928,000000,35.3254,35.3897,34.5867,35.1092,115230.22180304,0
+IEP.US,D,20200929,000000,35.0244,35.4647,34.9315,35.2897,105743.67734248,0
+IEP.US,D,20200930,000000,35.4691,35.813,35.0458,35.3754,144287.73252948,0
+IEP.US,D,20201001,000000,35.6835,35.7335,34.9377,35.5907,111983.32236534,0
+IEP.US,D,20201002,000000,35.4691,36.0131,35.203,35.8988,94125.375457982,0
+IEP.US,D,20201005,000000,35.9139,36.7893,35.9139,36.3222,175282.18671359,0
+IEP.US,D,20201006,000000,36.6811,36.9384,36.1006,36.315,118384.1927396,0
+IEP.US,D,20201007,000000,36.725,37.0027,36.3766,36.5169,110789.80691686,0
+IEP.US,D,20201008,000000,36.423,37.4055,36.423,37.3117,138165.64765867,0
+IEP.US,D,20201009,000000,37.2974,37.6422,36.7302,36.8026,132598.89455376,0
+IEP.US,D,20201012,000000,36.7598,37.1411,36.0623,36.423,145476.76949598,0
+IEP.US,D,20201013,000000,36.5731,36.7741,36.0631,36.4302,93197.210066998,0
+IEP.US,D,20201014,000000,36.5802,37.1037,36.4365,36.8526,117385.49125737,0
+IEP.US,D,20201015,000000,36.9464,37.1037,36.423,36.9599,97398.026167086,0
+IEP.US,D,20201016,000000,36.8955,37.2974,36.8178,36.8455,149442.46529195,0
+IEP.US,D,20201019,000000,36.8099,37.1108,36.2212,36.3435,139172.18648435,0
+IEP.US,D,20201020,000000,36.4446,36.8455,36.3222,36.3222,110673.3663853,0
+IEP.US,D,20201021,000000,36.6231,36.7204,36.1569,36.1569,121945.7055366,0
+IEP.US,D,20201022,000000,36.3222,36.7455,36.3016,36.5875,90113.775221676,0
+IEP.US,D,20201023,000000,36.7812,36.8741,36.5169,36.7517,63070.461767108,0
+IEP.US,D,20201026,000000,36.4016,36.4446,35.7263,35.8854,156784.93650314,0
+IEP.US,D,20201027,000000,35.9568,36.1774,35.6898,35.8273,117175.00260418,0
+IEP.US,D,20201028,000000,35.3254,35.5701,34.9315,35.0743,216428.23993274,0
+IEP.US,D,20201029,000000,35.003,35.4826,34.9315,35.1173,179750.59211216,0
+IEP.US,D,20201030,000000,35.0743,35.8202,34.9663,35.461,99390.950649537,0
+IEP.US,D,20201102,000000,35.721,36.4302,35.5978,36.4016,94044.762782287,0
+IEP.US,D,20201103,000000,36.8241,37.2037,36.5875,36.8313,110496.46634698,0
+IEP.US,D,20201104,000000,36.8026,36.9384,36.4159,36.5875,144530.69017706,0
+IEP.US,D,20201105,000000,36.867,37.8645,36.867,37.8074,115837.05611174,0
+IEP.US,D,20201106,000000,37.6637,37.8718,36.9759,37.6342,169606.83042058,0
+IEP.US,D,20201109,000000,38.7318,39.0213,36.9679,37.0527,343124.49523285,0
+IEP.US,D,20201110,000000,37.6056,37.6056,36.6526,37.125,241908.56317523,0
+IEP.US,D,20201111,000000,37.3341,37.4886,36.8026,37.2679,130214.10289779,0
+IEP.US,D,20201112,000000,37.527,37.6342,36.666,36.8313,183360.24859048,0
+IEP.US,D,20201113,000000,37.1331,37.4198,36.6169,37.1626,205479.4711047,0
+IEP.US,D,20201116,000000,38.2522,38.4381,37.4413,38.0656,428623.19477101,0
+IEP.US,D,20201117,000000,38.3951,38.3951,37.3707,37.5627,302851.74600039,0
+IEP.US,D,20201118,000000,38.3023,38.3023,37.277,37.5056,315026.49927127,0
+IEP.US,D,20201119,000000,37.8218,37.8218,36.9759,37.1974,470555.22157819,0
+IEP.US,D,20201120,000000,37.1331,37.8003,37.0527,37.5136,579649.92306446,0
+IEP.US,D,20201123,000000,38.0423,38.2129,37.4466,37.5796,375365.08702872,0
+IEP.US,D,20201124,000000,37.7441,38.2068,37.4751,37.4751,271637.84619912,0
+IEP.US,D,20201125,000000,37.4162,37.711,36.8768,37.2885,229065.39646837,0
+IEP.US,D,20201127,000000,37.2885,37.5556,37.0313,37.159,88514.957153733,0
+IEP.US,D,20201130,000000,37.2885,37.4386,36.909,37.3412,241111.39338224,0
+IEP.US,D,20201201,000000,37.3412,37.6253,36.9151,37.5796,264308.81043388,0
+IEP.US,D,20201202,000000,37.5422,38.0307,37.4619,37.5646,175840.87734097,0
+IEP.US,D,20201203,000000,37.5646,37.9602,37.5136,37.6627,144559.80030995,0
+IEP.US,D,20201204,000000,37.8048,38.1843,37.6234,38.02,300730.06516092,0
+IEP.US,D,20201207,000000,37.9012,38.1862,37.6627,37.8495,173281.42488766,0
+IEP.US,D,20201208,000000,37.8101,38.0272,37.5868,37.6994,145033.39977966,0
+IEP.US,D,20201209,000000,37.8495,38.0128,37.4466,37.7959,161688.87427458,0
+IEP.US,D,20201210,000000,37.6627,38.0352,37.4243,37.8718,185876.03584446,0
+IEP.US,D,20201211,000000,37.6698,38.0352,37.6698,37.9977,149534.27417261,0
+IEP.US,D,20201214,000000,38.0048,38.1843,37.7512,37.8557,165098.11868416,0
+IEP.US,D,20201215,000000,37.9906,38.3326,37.837,38.1906,242691.17790175,0
+IEP.US,D,20201216,000000,38.0423,38.371,38.0423,38.0727,147747.35986137,0
+IEP.US,D,20201217,000000,38.296,38.3773,38.0575,38.1995,228079.01081161,0
+IEP.US,D,20201218,000000,38.1325,38.3326,38.0352,38.1843,146814.7159884,0
+IEP.US,D,20201221,000000,37.8495,38.6908,37.6627,37.9754,210161.72401798,0
+IEP.US,D,20201222,000000,37.9683,38.4755,37.7145,37.7824,304642.01917311,0
+IEP.US,D,20201223,000000,37.8638,38.2586,37.8567,37.9825,324468.25891201,0
+IEP.US,D,20201224,000000,38.1237,38.1237,37.7959,38.0272,92421.313063436,0
+IEP.US,D,20201228,000000,37.9378,38.2219,37.7601,37.9012,304683.44513146,0
+IEP.US,D,20201229,000000,38.0352,38.0423,37.5136,37.6922,161910.55913273,0
+IEP.US,D,20201230,000000,37.5868,38.0048,37.2885,37.4751,275595.70465162,0
+IEP.US,D,20201231,000000,37.6546,38.146,37.5136,37.7878,283332.28227732,0
+IEP.US,D,20210104,000000,37.8718,39.2508,37.852,38.8257,510688.01824867,0
+IEP.US,D,20210105,000000,38.8176,40.4879,38.8176,40.3396,338311.24672158,0
+IEP.US,D,20210106,000000,40.5932,41.2113,40.3476,40.9513,272039.78995709,0
+IEP.US,D,20210107,000000,41.205,41.7642,41.0183,41.6516,215073.49913287,0
+IEP.US,D,20210108,000000,41.7642,41.7642,41.0639,41.2782,209927.72333436,0
+IEP.US,D,20210111,000000,40.0787,40.996,39.6885,40.5932,147308.46862704,0
+IEP.US,D,20210112,000000,40.6459,41.6516,40.6459,41.4569,117503.05140944,0
+IEP.US,D,20210113,000000,41.4131,41.7409,41.2274,41.674,90137.287252088,0
+IEP.US,D,20210114,000000,41.4427,42.4046,41.4427,42.0839,150621.42567399,0
+IEP.US,D,20210115,000000,42.1143,42.2536,41.5479,41.5775,110185.21184916,0
+IEP.US,D,20210119,000000,42.3983,42.6886,41.9499,42.4876,131811.80134524,0
+IEP.US,D,20210120,000000,42.6957,42.9494,42.5474,42.7931,152559.48875215,0
+IEP.US,D,20210121,000000,42.7931,42.9574,41.7642,41.7927,187608.0887514,0
+IEP.US,D,20210122,000000,41.5624,42.3599,41.2782,42.3375,122545.82212233,0
+IEP.US,D,20210125,000000,42.5099,42.7082,41.9133,42.2117,153727.25292922,0
+IEP.US,D,20210126,000000,42.3599,42.5099,42.017,42.4046,111547.7899925,0
+IEP.US,D,20210127,000000,42.3375,42.6591,41.4042,41.607,202051.19314669,0
+IEP.US,D,20210128,000000,41.615,42.3233,41.5408,41.7409,148318.36631422,0
+IEP.US,D,20210129,000000,41.7409,42.1419,41.1148,41.6597,162157.9952623,0
+IEP.US,D,20210201,000000,41.5775,42.7788,41.5775,42.6216,163211.5581488,0
+IEP.US,D,20210202,000000,42.6216,43.4325,42.5841,43.0628,142263.45867315,0
+IEP.US,D,20210203,000000,43.0628,44.5911,43.0628,44.039,219474.7273017,0
+IEP.US,D,20210204,000000,44.1507,45.1117,43.8506,44.9786,196683.73249002,0
+IEP.US,D,20210205,000000,45.4252,45.4252,44.023,44.5303,199198.4001235,0
+IEP.US,D,20210208,000000,45.1563,45.3073,44.7473,45.1786,173097.80712636,0
+IEP.US,D,20210209,000000,45.4405,45.5565,44.3374,45.0081,183096.01815348,0
+IEP.US,D,20210210,000000,45.4484,45.5011,44.7098,44.8366,109507.84144922,0
+IEP.US,D,20210211,000000,44.9116,45.485,44.7929,45.485,151998.55888378,0
+IEP.US,D,20210212,000000,45.2689,46.1273,45.0224,45.903,164942.49143524,0
+IEP.US,D,20210216,000000,46.3129,47.3124,46.3129,47.3124,205229.79573415,0
+IEP.US,D,20210217,000000,47.3571,48.3047,47.0248,48.2896,218779.44297384,0
+IEP.US,D,20210218,000000,48.4691,48.8264,47.5438,48.7228,206268.80355422,0
+IEP.US,D,20210219,000000,48.9675,49.3247,48.6397,48.7737,238120.88703808,0
+IEP.US,D,20210222,000000,48.7737,50.4073,48.7737,50.4073,301433.18683226,0
+IEP.US,D,20210223,000000,50.042,50.1697,48.11,50.042,263676.22485378,0
+IEP.US,D,20210224,000000,50.042,51.5264,49.8857,51.4281,221662.46575041,0
+IEP.US,D,20210225,000000,51.087,51.53,49.2541,49.9526,264758.89787317,0
+IEP.US,D,20210226,000000,50.192,50.7136,47.4465,47.6394,310159.50897621,0
+IEP.US,D,20210301,000000,48.4753,48.8487,44.1061,45.7315,654059.90121263,0
+IEP.US,D,20210302,000000,46.5292,46.7006,44.5463,44.5911,545521.65111273,0
+IEP.US,D,20210303,000000,44.8366,46.0388,44.4623,45.1786,395191.32676764,0
+IEP.US,D,20210304,000000,45.978,46.1487,43.6952,44.4936,766909.80984169,0
+IEP.US,D,20210305,000000,45.485,45.485,44.0677,44.248,421762.16037299,0
+IEP.US,D,20210308,000000,45.9254,46.1273,44.7544,44.859,657169.08732934,0
+IEP.US,D,20210309,000000,45.3073,45.5673,44.6723,45.0081,481833.15883196,0
+IEP.US,D,20210310,000000,45.5673,45.5895,44.9858,45.2922,660653.34631215,0
+IEP.US,D,20210311,000000,45.5673,45.5673,45.1207,45.3877,584891.98622561,0
+IEP.US,D,20210312,000000,45.5521,45.5521,45.0447,45.3743,381704.37827572,0
+IEP.US,D,20210315,000000,45.8727,45.978,45.1948,45.8057,494388.58307141,0
+IEP.US,D,20210316,000000,46.1568,46.1568,45.5074,45.5753,353376.86011252,0
+IEP.US,D,20210317,000000,45.895,46.1192,44.2989,44.4266,1163283.4558528,0
+IEP.US,D,20210318,000000,44.4401,44.4401,43.1816,43.5094,733492.49690475,0
+IEP.US,D,20210319,000000,43.6353,44.0988,43.2852,43.7854,737040.57425581,0
+IEP.US,D,20210322,000000,44.0095,44.6723,43.5166,43.5317,1105766.3117447,0
+IEP.US,D,20210323,000000,43.8139,43.9193,42.4948,42.5841,1073814.5820368,0
+IEP.US,D,20210324,000000,43.2629,43.3228,41.6516,41.6963,1629368.0327914,0
+IEP.US,D,20210325,000000,41.3336,42.694,40.3503,42.6332,600149.05472132,0
+IEP.US,D,20210326,000000,42.5939,42.8796,41.8517,42.3313,330445.91273887,0
+IEP.US,D,20210329,000000,42.1526,42.5403,41.4177,41.7195,306649.49872201,0
+IEP.US,D,20210330,000000,41.4641,41.8124,40.9308,41.7507,275796.11672037,0
+IEP.US,D,20210331,000000,41.8124,41.8356,41.1399,41.5499,263641.51661841,0
+IEP.US,D,20210401,000000,41.7659,42.7717,41.6195,42.5778,246659.11293873,0
+IEP.US,D,20210405,000000,43.2119,44.2793,43.0816,44.2793,491485.4071259,0
+IEP.US,D,20210406,000000,44.0855,44.2231,43.4442,43.8158,212180.39977182,0
+IEP.US,D,20210407,000000,43.8158,43.9864,43.0333,43.4442,261133.56670791,0
+IEP.US,D,20210408,000000,43.3978,44.2016,43.3138,43.9551,169296.69554325,0
+IEP.US,D,20210409,000000,43.7926,43.947,43.3906,43.6077,126183.46911306,0
+IEP.US,D,20210412,000000,43.638,43.7587,43.337,43.4987,177065.74216334,0
+IEP.US,D,20210413,000000,43.739,43.739,43.1977,43.3209,223049.67554465,0
+IEP.US,D,20210414,000000,43.6148,44.0247,43.2513,43.6925,376082.76376651,0
+IEP.US,D,20210415,000000,43.6692,44.3873,43.6692,43.9639,199406.6495357,0
+IEP.US,D,20210416,000000,44.0338,44.257,43.7157,44.1257,143137.88228034,0
+IEP.US,D,20210419,000000,44.2417,44.3579,43.9354,44.1872,248396.76394815,0
+IEP.US,D,20210420,000000,44.2489,44.3812,43.8131,44.1953,168923.86191816,0
+IEP.US,D,20210421,000000,43.9703,44.4972,43.9703,44.3721,128906.38615874,0
+IEP.US,D,20210422,000000,44.6196,44.8285,44.2883,44.791,209494.4302025,0
+IEP.US,D,20210423,000000,44.7821,45.3475,44.6428,44.7983,206889.07330886,0
+IEP.US,D,20210426,000000,45.1295,45.2296,44.675,45.1474,148098.92069705,0
+IEP.US,D,20210427,000000,45.1295,45.5949,45.0545,45.1617,171136.23201778,0
+IEP.US,D,20210428,000000,45.1708,45.4949,44.3418,44.8214,198601.64239925,0
+IEP.US,D,20210429,000000,44.8214,45.1385,44.4383,45.0608,262563.32208099,0
+IEP.US,D,20210430,000000,45.2225,45.31,44.7598,44.8285,244908.02648337,0
+IEP.US,D,20210503,000000,44.9143,45.0608,44.4087,44.5205,332699.70879683,0
+IEP.US,D,20210504,000000,44.7214,44.7214,44.1953,44.5115,262530.85308662,0
+IEP.US,D,20210505,000000,44.5499,44.5669,44.3356,44.5115,186865.78036271,0
+IEP.US,D,20210506,000000,44.666,44.8197,44.2105,44.5267,217582.56866386,0
+IEP.US,D,20210507,000000,44.875,46.0584,44.7447,46.0584,387087.51361933,0
+IEP.US,D,20210510,000000,46.105,47.2035,46.105,46.8167,387144.61426461,0
+IEP.US,D,20210511,000000,46.4068,46.639,45.6878,46.3139,255058.50589792,0
+IEP.US,D,20210512,000000,46.3835,46.3835,44.5267,44.5499,441732.83115585,0
+IEP.US,D,20210513,000000,45.2868,45.3706,44.5901,44.675,338790.44429377,0
+IEP.US,D,20210514,000000,45.301,45.502,44.8688,44.9839,432195.90377297,0
+IEP.US,D,20210517,000000,44.9839,45.5074,44.675,45.1708,630685.58412265,0
+IEP.US,D,20210518,000000,45.1708,45.5172,45.0144,45.1528,562975.41502112,0
+IEP.US,D,20210519,000000,45.2082,45.4788,44.2417,44.3025,628502.32415592,0
+IEP.US,D,20210520,000000,44.4955,44.6365,44.2016,44.4579,547268.25908612,0
+IEP.US,D,20210521,000000,44.8446,45.0224,44.3579,44.4043,520962.77553825,0
+IEP.US,D,20210524,000000,44.7679,44.7679,44.257,44.6983,700465.93152084,0
+IEP.US,D,20210525,000000,44.8214,45.4172,44.6865,45.0224,671747.66580462,0
+IEP.US,D,20210526,000000,45.1894,45.4556,44.9768,45.301,805552.39163231,0
+IEP.US,D,20210527,000000,45.5333,45.711,44.7679,44.8054,1782750.442608,0
+IEP.US,D,20210528,000000,45.4234,45.7745,45.0617,45.1582,596528.20203803,0
+IEP.US,D,20210601,000000,45.3029,45.5351,44.5115,44.6624,593363.03489653,0
+IEP.US,D,20210602,000000,44.7259,44.9062,44.2373,44.2766,493612.68606784,0
+IEP.US,D,20210603,000000,44.3489,44.4891,43.9087,44.2525,566785.48356819,0
+IEP.US,D,20210604,000000,44.3096,44.4061,44.1015,44.2373,357715.38953359,0
+IEP.US,D,20210607,000000,44.5812,44.6213,43.9416,44.0291,396666.98658104,0
+IEP.US,D,20210608,000000,44.0613,44.8464,44.0489,44.4133,436607.20852626,0
+IEP.US,D,20210609,000000,44.5026,45.3261,44.4615,45.1983,355552.28273578,0
+IEP.US,D,20210610,000000,45.3591,45.5503,44.9832,45.0134,250035.88835394,0
+IEP.US,D,20210611,000000,45.1019,45.3753,44.7812,44.9018,284803.46360875,0
+IEP.US,D,20210614,000000,44.8625,45.0376,44.5571,44.6455,209393.66435788,0
+IEP.US,D,20210615,000000,44.6624,44.8625,44.4696,44.6535,293342.8091299,0
+IEP.US,D,20210616,000000,44.6624,44.8464,44.3337,44.6142,225777.07107233,0
+IEP.US,D,20210617,000000,44.566,44.6384,44.0613,44.3248,323815.52016299,0
+IEP.US,D,20210618,000000,44.7581,44.7581,43.9087,44.0775,450652.84764557,0
+IEP.US,D,20210621,000000,44.5222,44.8625,44.2042,44.8143,316072.22481431,0
+IEP.US,D,20210622,000000,44.9018,45.0465,44.5499,45.0465,298345.27350496,0
+IEP.US,D,20210623,000000,45.1019,45.2868,44.9832,45.2153,227476.65498489,0
+IEP.US,D,20210624,000000,45.3993,45.4136,45.0786,45.2458,200807.2947759,0
+IEP.US,D,20210625,000000,45.2635,45.3029,44.8464,44.8464,230626.14743945,0
+IEP.US,D,20210628,000000,44.8625,45.0134,44.3819,44.4374,291011.75925773,0
+IEP.US,D,20210629,000000,44.6624,44.8385,44.2614,44.2936,310935.40597978,0
+IEP.US,D,20210630,000000,44.2373,44.5338,44.0533,44.0533,437978.74363357,0
+IEP.US,D,20210701,000000,44.0855,44.942,44.0855,44.9108,197117.02562188,0
+IEP.US,D,20210702,000000,44.9108,45.1501,44.7179,44.9983,211678.80978973,0
+IEP.US,D,20210706,000000,44.9018,45.2546,44.6624,45.0224,282454.49980864,0
+IEP.US,D,20210707,000000,45.0313,45.5109,45.0313,45.4476,266193.13172824,0
+IEP.US,D,20210708,000000,45.0376,45.3109,44.8706,44.9501,257461.21148181,0
+IEP.US,D,20210709,000000,45.2546,45.9594,45.109,45.895,252436.35469685,0
+IEP.US,D,20210712,000000,45.9879,46.28,45.6628,46.1996,245999.65646673,0
+IEP.US,D,20210713,000000,46.2639,46.2639,45.687,46.0156,197925.39161982,0
+IEP.US,D,20210714,000000,46.1675,46.3764,45.6708,45.8316,203103.6364127,0
+IEP.US,D,20210715,000000,45.8316,46.0156,45.4359,45.9191,218036.01496465,0
+IEP.US,D,20210716,000000,45.9353,45.9379,44.9152,45.1671,334750.85354506,0
+IEP.US,D,20210719,000000,44.9589,44.9661,44.1801,44.742,469166.89216345,0
+IEP.US,D,20210720,000000,45.0465,45.8075,44.8777,45.8075,231492.73370317,0
+IEP.US,D,20210721,000000,45.8235,46.104,45.711,46.0004,189549.51069105,0
+IEP.US,D,20210722,000000,45.9914,46.104,45.6851,46.0558,140867.29191494,0
+IEP.US,D,20210723,000000,45.928,46.0111,45.719,45.7593,110278.14035031,0
+IEP.US,D,20210726,000000,45.8235,46.2853,45.7833,46.1996,203499.9820682,0
+IEP.US,D,20210727,000000,46.1121,46.3684,45.8075,46.1754,137851.03429936,0
+IEP.US,D,20210728,000000,46.1442,46.6632,46.1442,46.5926,161748.21416084,0
+IEP.US,D,20210729,000000,46.6479,47.065,46.5729,46.8087,249696.64334372,0
+IEP.US,D,20210730,000000,46.8007,46.8007,46.3112,46.5524,169568.76332372,0
+IEP.US,D,20210802,000000,46.7685,47.04,46.2639,46.3041,197090.15472999,0
+IEP.US,D,20210803,000000,46.3443,46.824,46.0638,46.665,151686.18476546,0
+IEP.US,D,20210804,000000,46.7605,46.7837,46.104,46.5684,217691.17185195,0
+IEP.US,D,20210805,000000,46.6721,47.0373,46.5524,46.9454,148579.23788973,0
+IEP.US,D,20210806,000000,47.0248,47.0248,46.0718,47.0177,318813.05578793,0
+IEP.US,D,20210809,000000,46.9284,47.3536,46.681,47.3536,342420.25394101,0
+IEP.US,D,20210810,000000,47.3536,47.3536,46.8167,46.8409,294575.51129574,0
+IEP.US,D,20210811,000000,47.0892,47.0892,46.3523,46.6479,311744.89159821,0
+IEP.US,D,20210812,000000,46.6479,47.049,46.6479,47.0097,237729.01986455,0
+IEP.US,D,20210813,000000,47.1696,47.1696,46.7444,46.8087,321879.69632582,0
+IEP.US,D,20210816,000000,46.9767,46.9767,46.3443,46.681,580130.24025714,0
+IEP.US,D,20210817,000000,46.681,46.79,46.1602,46.6087,602178.92668014,0
+IEP.US,D,20210818,000000,46.6569,46.6569,46.1442,46.1514,743233.19521786,0
+IEP.US,D,20210819,000000,45.7959,46.0603,45.3716,45.3716,660204.37849334,0
+IEP.US,D,20210820,000000,45.5878,45.828,45.2305,45.72,328541.43827559,0
+IEP.US,D,20210823,000000,45.7288,45.8736,45.3966,45.4628,359421.69116913,0
+IEP.US,D,20210824,000000,45.5673,45.6288,45.3966,45.4797,331886.86431691,0
+IEP.US,D,20210825,000000,45.4797,45.4797,44.7241,44.7821,581516.33043089,0
+IEP.US,D,20210826,000000,45.1394,45.1394,44.5999,44.8072,290717.29906735,0
+IEP.US,D,20210827,000000,45.0644,45.2055,44.8866,45.1305,426870.98869515,0
+IEP.US,D,20210830,000000,45.3412,46.3515,45.1644,46.0853,232757.90486339,0
+IEP.US,D,20210831,000000,46.1273,46.3076,45.5216,45.6208,261149.24139485,0
+IEP.US,D,20210901,000000,45.6458,45.803,45.0233,45.0644,296743.09657554,0
+IEP.US,D,20210902,000000,45.2681,45.5288,45.1233,45.5288,173719.1965015,0
+IEP.US,D,20210903,000000,45.6288,45.7288,44.9734,44.9903,372956.78334235,0
+IEP.US,D,20210907,000000,45.1644,45.1644,44.4669,44.666,415173.19375545,0
+IEP.US,D,20210908,000000,44.733,44.9233,43.637,43.7201,640326.63621164,0
+IEP.US,D,20210909,000000,43.8283,44.1095,43.6211,43.8202,408491.29863676,0
+IEP.US,D,20210910,000000,43.8202,44.0274,42.7333,42.7904,664195.82556073,0
+IEP.US,D,20210913,000000,42.9905,43.471,42.6869,43.3639,378558.24468264,0
+IEP.US,D,20210914,000000,43.3968,43.4504,42.6994,42.8744,375750.23647928,0
+IEP.US,D,20210915,000000,43.1227,43.3924,42.8744,43.3138,441005.07783362,0
+IEP.US,D,20210916,000000,43.1977,43.3048,42.8244,42.9476,390006.36425178,0
+IEP.US,D,20210917,000000,42.9476,43.0521,42.4922,42.4922,427206.87484388,0
+IEP.US,D,20210920,000000,42.1268,42.2348,41.0979,41.247,980497.57257668,0
+IEP.US,D,20210921,000000,41.6623,41.8106,41.2211,41.4382,552202.42661093,0
+IEP.US,D,20210922,000000,41.5293,41.8741,41.4131,41.6703,511845.70584128,0
+IEP.US,D,20210923,000000,41.9034,42.2429,41.6703,41.7446,910832.54608954,0
+IEP.US,D,20210924,000000,41.5784,41.7034,41.3738,41.4962,916539.25175643,0
+IEP.US,D,20210927,000000,41.4962,42.092,41.4962,41.8196,531704.41457458,0
+IEP.US,D,20210928,000000,41.7446,41.8946,41.4962,41.7195,580877.02712782,0
+IEP.US,D,20210929,000000,41.7945,41.8597,41.3837,41.4131,530377.66428709,0
+IEP.US,D,20210930,000000,41.8196,41.8196,41.3131,41.4551,1124206.4613099,0
+IEP.US,D,20211001,000000,41.6034,42.9307,41.4551,42.5081,535214.42482877,0
+IEP.US,D,20211004,000000,42.6832,44.1936,42.6832,43.9613,453474.29129488,0
+IEP.US,D,20211005,000000,44.1525,44.4669,43.7782,44.3758,326891.11766484,0
+IEP.US,D,20211006,000000,44.0936,44.5749,43.446,44.5419,380171.61781703,0
+IEP.US,D,20211007,000000,44.5419,45.3628,44.1525,45.1233,569632.67848891,0
+IEP.US,D,20211008,000000,45.3144,45.5467,44.9233,45.3466,330444.79311838,0
+IEP.US,D,20211011,000000,45.4378,45.5467,45.159,45.2716,213324.6519185,0
+IEP.US,D,20211012,000000,45.4378,45.6039,45.2305,45.3966,199802.99519121,0
+IEP.US,D,20211013,000000,45.3966,45.3966,44.8331,45.1063,173318.37236402,0
+IEP.US,D,20211014,000000,45.3966,45.4707,44.9938,45.4547,144894.56683819,0
+IEP.US,D,20211015,000000,45.5538,45.6628,45.1975,45.3386,266428.25203235,0
+IEP.US,D,20211018,000000,45.3144,47.048,45.1644,46.857,836124.74888952,0
+IEP.US,D,20211019,000000,46.9239,47.9779,46.9186,47.6295,555818.80081223,0
+IEP.US,D,20211020,000000,47.8394,47.8779,46.2013,47.0231,409474.32543203,0
+IEP.US,D,20211021,000000,47.0981,47.4634,46.5836,46.9489,250765.88091717,0
+IEP.US,D,20211022,000000,47.1562,47.5545,46.9516,47.2472,293267.79455669,0
+IEP.US,D,20211025,000000,47.3053,47.5545,47.0534,47.3053,343809.70297625,0
+IEP.US,D,20211026,000000,47.5795,47.5795,46.8909,47.1812,307095.10767932,0
+IEP.US,D,20211027,000000,47.2562,47.3884,46.8159,47.1722,215457.52896292,0
+IEP.US,D,20211028,000000,47.2222,47.9529,47.2222,47.9529,232615.71306042,0
+IEP.US,D,20211029,000000,47.8207,47.9609,47.4143,47.8027,149697.73876499,0
+IEP.US,D,20211101,000000,47.8868,48.2181,47.4634,47.7707,328634.36677674,0
+IEP.US,D,20211102,000000,47.7045,48.5503,46.9821,48.3762,447458.57037116,0
+IEP.US,D,20211103,000000,48.3091,48.3432,47.5456,47.6367,501522.80487039,0
+IEP.US,D,20211104,000000,47.8207,48.144,47.4045,47.5296,315542.64431983,0
+IEP.US,D,20211105,000000,47.6126,47.7501,47.2643,47.3973,383161.0045407,0
+IEP.US,D,20211108,000000,47.7206,48.2744,47.5956,48.077,350011.28090227,0
+IEP.US,D,20211109,000000,48.135,48.135,47.3803,47.8027,425215.06998192,0
+IEP.US,D,20211110,000000,47.8027,47.9197,47.2222,47.2722,516241.33590763,0
+IEP.US,D,20211111,000000,47.7206,47.7206,47.1722,47.4384,518735.85037219,0
+IEP.US,D,20211112,000000,47.6617,47.725,47.1687,47.3634,1049224.3570883,0
+IEP.US,D,20211115,000000,47.3089,47.5063,46.873,46.882,553062.29515168,0
+IEP.US,D,20211116,000000,46.873,47.0544,45.0929,45.1708,1023165.1900496,0
+IEP.US,D,20211117,000000,45.4797,45.5833,44.8438,45.2475,590897.63056487,0
+IEP.US,D,20211118,000000,45.3002,45.4109,44.3445,44.465,490355.71004569,0
+IEP.US,D,20211119,000000,44.3106,44.3963,43.4416,43.5362,943207.49234492,0
+IEP.US,D,20211122,000000,44.5766,45.1099,43.7719,44.6884,657434.43738683,0
+IEP.US,D,20211123,000000,44.9295,44.9643,44.0435,44.1471,440254.93210145,0
+IEP.US,D,20211124,000000,44.4133,44.482,43.9925,44.2676,374688.8362493,0
+IEP.US,D,20211126,000000,43.4504,43.8435,43.0199,43.4585,798860.41992915,0
+IEP.US,D,20211129,000000,44.1811,44.1811,43.27,43.5532,724144.78538566,0
+IEP.US,D,20211130,000000,43.4245,43.6827,42.9172,43.4763,805077.67254212,0
+IEP.US,D,20211201,000000,43.9229,43.9488,42.7967,42.9253,747949.036746,0
+IEP.US,D,20211202,000000,43.0888,43.8452,42.9691,43.7086,610526.81709651,0
+IEP.US,D,20211203,000000,44.0264,44.0264,42.9172,43.2522,708818.30041922,0
+IEP.US,D,20211206,000000,43.0718,43.5192,42.8663,43.0199,969371.90371031,0
+IEP.US,D,20211207,000000,43.2869,43.6442,42.977,43.2092,715277.39105925,0
+IEP.US,D,20211208,000000,43.2119,43.8631,42.9941,43.6657,547479.86735981,0
+IEP.US,D,20211209,000000,43.4335,43.5791,43.0458,43.2012,366234.58188582,0
+IEP.US,D,20211210,000000,43.1405,43.3817,42.977,43.0888,502340.12783229,0
+IEP.US,D,20211213,000000,43.0888,43.2021,42.8744,43.003,544961.84086485,0
+IEP.US,D,20211214,000000,43.2468,43.3468,42.384,42.7619,746327.82626814,0
+IEP.US,D,20211215,000000,42.7619,43.1665,42.083,42.9431,545602.26378843,0
+IEP.US,D,20211216,000000,43.2182,43.2611,42.6591,42.9512,394734.52160537,0
+IEP.US,D,20211217,000000,42.9512,43.0888,42.4196,43.003,423007.17836428,0
+IEP.US,D,20211220,000000,42.7797,43.1665,42.2894,43.003,615506.88906166,0
+IEP.US,D,20211221,000000,43.2182,43.2522,42.3751,42.6591,724789.68679122,0
+IEP.US,D,20211222,000000,42.9172,43.1672,42.6403,42.9691,697041.01242432,0
+IEP.US,D,20211223,000000,43.003,43.1567,42.7448,42.7877,534053.37837466,0
+IEP.US,D,20211227,000000,43.003,43.0834,42.6591,42.8654,520626.88938952,0
+IEP.US,D,20211228,000000,42.8654,43.1066,42.8484,43.0199,670014.49327719,0
+IEP.US,D,20211229,000000,43.003,43.0807,42.7538,42.8395,664638.07565655,0
+IEP.US,D,20211230,000000,42.8565,43.0888,42.7538,42.8225,595219.36567849,0
+IEP.US,D,20211231,000000,42.8225,42.9941,42.5733,42.6502,488497.14002273,0
+IEP.US,D,20220103,000000,43.003,44.8957,42.8744,44.8438,751888.98127057,0
+IEP.US,D,20220104,000000,44.9724,45.7209,44.9643,45.2733,504171.82696335,0
+IEP.US,D,20220105,000000,45.2475,46.0486,45.1465,45.6172,464154.35120393,0
+IEP.US,D,20220106,000000,46.1942,46.5721,45.394,45.5744,414638.01515848,0
+IEP.US,D,20220107,000000,45.5744,46.7185,45.4842,46.5381,423731.57282503,0
+IEP.US,D,20220110,000000,46.4693,46.7874,45.4976,45.8245,479784.25332473,0
+IEP.US,D,20220111,000000,46.0129,46.8141,45.8075,46.6925,370690.67145894,0
+IEP.US,D,20220112,000000,46.873,46.9811,46.3684,46.882,395068.1685131,0
+IEP.US,D,20220113,000000,46.873,47.3893,46.8301,47.0454,402569.62583469,0
+IEP.US,D,20220114,000000,47.0025,47.166,46.4952,47.0025,218695.47143665,0
+IEP.US,D,20220118,000000,47.0454,47.2347,46.7962,46.9936,340042.18000802,0
+IEP.US,D,20220119,000000,47.1142,47.2178,45.7556,46.7016,545929.19297319,0
+IEP.US,D,20220120,000000,46.6498,46.873,45.3252,45.377,635203.25282305,0
+IEP.US,D,20220121,000000,45.4109,45.4976,44.0355,44.5338,654459.6057296,0
+IEP.US,D,20220124,000000,43.4416,44.4999,42.7707,44.3624,1131281.3432225,0
+IEP.US,D,20220125,000000,43.8032,45.9272,43.4504,45.368,445180.14266229,0
+IEP.US,D,20220126,000000,45.7209,46.0451,44.9724,45.3082,335916.37848115,0
+IEP.US,D,20220127,000000,45.5833,46.0478,44.8393,45.3851,281422.20971156,0
+IEP.US,D,20220128,000000,45.4109,46.0388,44.9384,45.9442,270782.45614036,0
+IEP.US,D,20220131,000000,46.1254,46.9767,45.9826,46.7444,631108.80067006,0
+IEP.US,D,20220201,000000,46.7534,47.3036,46.555,47.0365,383651.39831784,0
+IEP.US,D,20220202,000000,47.1311,47.3982,46.7141,47.2178,430086.53875896,0
+IEP.US,D,20220203,000000,47.0883,47.2178,46.3747,46.3827,300693.11768457,0
+IEP.US,D,20220204,000000,46.3827,46.5979,45.8245,45.9272,317430.32447567,0
+IEP.US,D,20220207,000000,46.0996,46.9676,45.8227,46.6408,299686.57885888,0
+IEP.US,D,20220208,000000,46.7874,47.2213,46.4551,47.1571,270680.57067524,0
+IEP.US,D,20220209,000000,47.1231,47.6045,47.0544,47.4499,308902.17515947,0
+IEP.US,D,20220210,000000,47.3036,47.9288,47.2518,47.4241,260762.97232381,0
+IEP.US,D,20220211,000000,47.5357,47.9315,46.7043,46.9168,308603.23648711,0
+IEP.US,D,20220214,000000,47.1231,47.2946,46.5292,47.2687,259813.53414341,0
+IEP.US,D,20220215,000000,47.3036,47.7331,47.0285,47.6473,310438.29447966,0
+IEP.US,D,20220216,000000,47.7072,47.8626,47.4295,47.8198,306583.44111275,0
+IEP.US,D,20220217,000000,47.768,47.8796,47.2347,47.5527,330378.73550913,0
+IEP.US,D,20220218,000000,47.5696,47.8198,47.1722,47.5269,296669.20162281,0
+IEP.US,D,20220222,000000,47.5269,47.6385,46.5123,47.2866,592275.88339515,0
+IEP.US,D,20220223,000000,47.6215,47.776,46.9507,47.0454,401405.2205191,0
+IEP.US,D,20220224,000000,46.3576,46.9337,44.8268,46.7016,902075.99419221,0
+IEP.US,D,20220225,000000,46.8301,47.1741,45.661,46.5381,598424.83915786,0
+IEP.US,D,20220228,000000,46.6846,47.7921,46.246,47.0794,544895.7832556,0
+IEP.US,D,20220301,000000,47.3295,47.4563,46.1165,46.5721,450175.88931437,0
+IEP.US,D,20220302,000000,46.873,47.1231,46.5032,46.7275,455411.23475255,0
+IEP.US,D,20220303,000000,47.1401,47.1401,46.4086,46.555,556244.25660062,0
+IEP.US,D,20220304,000000,46.6239,46.865,46.0567,46.4524,630400.08089624,0
+IEP.US,D,20220307,000000,46.3318,46.3576,45.937,46.0388,658718.64209548,0
+IEP.US,D,20220308,000000,46.1853,46.4247,45.8932,45.9879,771033.37212756,0
+IEP.US,D,20220309,000000,46.6327,46.873,46.1978,46.3827,589376.06631113,0
+IEP.US,D,20220310,000000,46.5381,46.7874,46.0129,46.4434,641304.06490443,0
+IEP.US,D,20220311,000000,46.873,46.873,46.0307,46.1853,654155.06895477,0
+IEP.US,D,20220314,000000,46.4345,46.4345,45.8326,46.1763,788462.50438505,0
+IEP.US,D,20220315,000000,46.2281,46.5211,45.8414,46.297,1073966.8504241,0
+IEP.US,D,20220316,000000,46.5292,46.6069,45.9272,46.4175,1788776.2401162,0
+IEP.US,D,20220317,000000,46.3997,47.0159,46.1585,46.8194,979178.65963267,0
+IEP.US,D,20220318,000000,46.5961,46.6586,45.8191,46.0066,851730.01935941,0
+IEP.US,D,20220321,000000,45.8817,46.2925,45.7209,46.2567,593898.2134935,0
+IEP.US,D,20220322,000000,46.2657,46.4353,45.569,45.8102,499382.09048249,0
+IEP.US,D,20220323,000000,45.8549,45.9978,45.3279,45.8013,577224.82507065,0
+IEP.US,D,20220324,000000,45.9978,45.9978,45.578,45.6583,359131.70946072,0
+IEP.US,D,20220325,000000,45.7387,46.2146,45.4707,45.8817,426458.96835271,0
+IEP.US,D,20220328,000000,46.0647,46.221,45.7119,46.0425,663264.30130825,0
+IEP.US,D,20220329,000000,46.221,46.8909,45.8905,46.748,1017748.4660911,0
+IEP.US,D,20220330,000000,46.5604,46.8909,46.3193,46.6765,383375.97167589,0
+IEP.US,D,20220331,000000,46.8194,46.8194,46.2567,46.3818,501149.9712453,0
+IEP.US,D,20220401,000000,46.7123,47.3375,46.4532,47.3375,394805.0576966,0
+IEP.US,D,20220404,000000,47.3375,47.4268,46.9445,47.1677,308098.28764353,0
+IEP.US,D,20220405,000000,47.3375,47.6947,47.1589,47.6233,445711.96239778,0
+IEP.US,D,20220406,000000,47.5875,47.7304,47.0743,47.3553,345061.43869051,0
+IEP.US,D,20220407,000000,47.3197,47.3285,46.6676,47.0696,521388.23132664,0
+IEP.US,D,20220408,000000,47.1589,47.6947,47.0696,47.534,237431.20081268,0
+IEP.US,D,20220411,000000,47.4893,47.6858,46.9534,47.0517,308873.06502659,0
+IEP.US,D,20220412,000000,47.0696,47.525,46.9694,47.1052,227530.39676869,0
+IEP.US,D,20220413,000000,47.1142,47.7037,47.0416,47.6679,192569.1271681,0
+IEP.US,D,20220414,000000,47.7395,48.186,47.5608,47.6233,307686.26730109,0
+IEP.US,D,20220418,000000,47.5875,48.0967,47.4446,47.9805,292840.09952731,0
+IEP.US,D,20220419,000000,48.1413,48.3736,47.9627,48.1948,241151.69972009,0
+IEP.US,D,20220420,000000,48.2574,48.5075,48.0519,48.0519,262215.12010681,0
+IEP.US,D,20220421,000000,48.2307,48.5879,47.5384,47.6412,325599.07561272,0
+IEP.US,D,20220422,000000,47.7841,47.8599,46.998,47.2035,368302.52094148,0
+IEP.US,D,20220425,000000,46.8016,47.6769,46.7033,47.5696,359310.84874004,0
+IEP.US,D,20220426,000000,47.4268,47.4983,46.7123,46.9534,401378.34962719,0
+IEP.US,D,20220427,000000,47.0873,47.5519,46.9534,47.2124,296991.65232558,0
+IEP.US,D,20220428,000000,47.6233,48.0073,46.8016,47.8733,485338.69060419,0
+IEP.US,D,20220429,000000,47.8376,47.9537,46.9534,47.016,463904.67583337,0
+IEP.US,D,20220502,000000,47.1142,47.8376,46.8016,47.2481,462057.30201537,0
+IEP.US,D,20220503,000000,47.3107,47.8912,47.2819,47.6322,272757.46669488,0
+IEP.US,D,20220504,000000,47.9627,48.2842,47.2928,48.0163,411254.5220203,0
+IEP.US,D,20220505,000000,48.2307,48.2664,47.0338,47.7037,362670.82984782,0
+IEP.US,D,20220506,000000,48.2307,49.1149,47.9269,48.7843,724768.4140018,0
+IEP.US,D,20220509,000000,48.4673,48.7218,46.8998,46.9801,867137.11700155,0
+IEP.US,D,20220510,000000,47.793,48.3646,47.0162,47.3375,744520.75878798,0
+IEP.US,D,20220511,000000,47.6412,48.2932,47.3732,47.7483,553382.50661346,0
+IEP.US,D,20220512,000000,47.4804,47.7037,46.8909,47.3822,725038.24254128,0
+IEP.US,D,20220513,000000,47.8019,48.6683,47.5071,48.2752,741381.34291787,0
+IEP.US,D,20220516,000000,48.8559,49.0702,48.3646,48.8738,928009.76373549,0
+IEP.US,D,20220517,000000,49.1059,49.5971,48.8647,49.5793,901418.7769612,0
+IEP.US,D,20220518,000000,49.5793,49.615,48.454,48.6951,1041024.2565774,0
+IEP.US,D,20220519,000000,48.4911,48.4911,47.4501,47.7586,1265977.6705156,0
+IEP.US,D,20220520,000000,48.3613,48.3613,46.4884,46.8778,992918.29155465,0
+IEP.US,D,20220523,000000,47.0725,47.703,46.3678,47.6288,753552.77014854,0
+IEP.US,D,20220524,000000,47.3692,47.7738,46.5904,47.5824,453127.37813569,0
+IEP.US,D,20220525,000000,47.5269,47.9069,47.3136,47.6195,297710.68524379,0
+IEP.US,D,20220526,000000,48.0368,48.2777,47.4434,47.5454,509457.81323096,0
+IEP.US,D,20220527,000000,47.8606,48.2129,47.5175,48.148,381837.47427326,0
+IEP.US,D,20220531,000000,48.0739,48.2129,47.1003,47.6103,511111.22819996,0
+IEP.US,D,20220601,000000,47.9348,47.9348,46.8778,47.4248,465010.82636039,0
+IEP.US,D,20220602,000000,47.3507,47.7494,46.9056,47.7216,406745.47511744,0
+IEP.US,D,20220603,000000,47.3971,47.5824,47.0169,47.5175,282379.11721746,0
+IEP.US,D,20220606,000000,47.499,47.703,47.1096,47.3043,381031.79848601,0
+IEP.US,D,20220607,000000,47.1003,47.6195,46.9334,47.5639,335713.34436498,0
+IEP.US,D,20220608,000000,47.601,48.3892,47.1189,48.1851,898636.9676699,0
+IEP.US,D,20220609,000000,48.2593,48.7043,47.6567,47.7494,732748.64664098,0
+IEP.US,D,20220610,000000,47.6937,47.8514,46.8778,47.5361,721701.0735637,0
+IEP.US,D,20220613,000000,46.9334,47.1467,46.3586,46.5348,1212433.1263956,0
+IEP.US,D,20220614,000000,46.544,46.6318,45.5149,45.9043,1077111.9505959,0
+IEP.US,D,20220615,000000,46.0897,46.5023,45.7467,46.2288,711968.25120212,0
+IEP.US,D,20220616,000000,45.895,45.9043,44.5321,45.1904,947108.01928238,0
+IEP.US,D,20220617,000000,45.0977,45.793,44.801,45.6818,635912.2411766,0
+IEP.US,D,20220621,000000,45.895,46.4791,44.3744,45.1162,1619244.3929762,0
+IEP.US,D,20220622,000000,44.8102,45.6632,44.4393,45.4129,561755.5551957,0
+IEP.US,D,20220623,000000,45.3202,45.5209,43.7347,44.4115,828724.37034069,0
+IEP.US,D,20220624,000000,44.4393,44.9076,44.1148,44.6248,616085.28268008,0
+IEP.US,D,20220627,000000,44.8566,45.4129,44.3652,45.3202,428250.65520024,0
+IEP.US,D,20220628,000000,45.5241,45.9878,44.7638,45.2182,441576.12287279,0
+IEP.US,D,20220629,000000,45.5612,45.5781,44.7592,44.9308,262758.16149919,0
+IEP.US,D,20220630,000000,44.8936,45.0234,44.087,44.6155,554259.64258346,0
+IEP.US,D,20220701,000000,44.8936,44.9585,43.8738,44.8566,436166.12320906,0
+IEP.US,D,20220705,000000,44.6155,45.1626,44.1056,45.1626,477475.61226825,0
+IEP.US,D,20220706,000000,45.3387,45.6008,44.5691,45.2089,372374.28905601,0
+IEP.US,D,20220707,000000,45.4222,45.9506,45.2183,45.9414,405203.1506519,0
+IEP.US,D,20220708,000000,46.1268,46.9402,45.9878,46.6368,910655.23446677,0
+IEP.US,D,20220711,000000,46.6368,46.9149,46.2659,46.8036,424730.27264393,0
+IEP.US,D,20220712,000000,46.9149,47.3122,46.7666,46.952,453992.37409468,0
+IEP.US,D,20220713,000000,47.2579,47.909,46.7387,47.6195,488857.53540451,0
+IEP.US,D,20220714,000000,47.4805,47.4805,46.544,47.2209,321910.07967268,0
+IEP.US,D,20220715,000000,47.5732,47.8977,47.2858,47.8977,306776.96458457,0
+IEP.US,D,20220718,000000,48.0924,48.1109,47.1467,47.1745,408544.49414438,0
+IEP.US,D,20220719,000000,47.1838,47.7771,47.1838,47.3785,311218.4276259,0
+IEP.US,D,20220720,000000,47.4156,47.6567,46.4327,46.9427,543887.24091555,0
+IEP.US,D,20220721,000000,46.7758,47.4526,46.6424,47.4156,195805.10146609,0
+IEP.US,D,20220722,000000,47.5546,47.7957,47.1652,47.3414,242073.75688372,0
+IEP.US,D,20220725,000000,47.3414,47.9441,47.2394,47.9348,216165.94150838,0
+IEP.US,D,20220726,000000,47.9812,48.4447,47.8328,48.1573,251262.99076232,0
+IEP.US,D,20220727,000000,48.6394,48.6394,47.703,48.3706,372778.74477251,0
+IEP.US,D,20220728,000000,48.4447,49.0845,48.1666,48.8713,402168.11495537,0
+IEP.US,D,20220729,000000,49.1401,49.854,48.9639,49.5944,461517.40751851,0
+IEP.US,D,20220801,000000,49.6593,50.2528,49.3905,50.0395,505682.8932104,0
+IEP.US,D,20220802,000000,49.8726,50.5216,49.4646,50.1136,650254.78015755,0
+IEP.US,D,20220803,000000,50.2434,50.2898,49.613,49.7706,478427.97066202,0
+IEP.US,D,20220804,000000,49.7799,49.8864,49.0381,49.2792,451534.36188702,0
+IEP.US,D,20220805,000000,49.1587,50.0115,48.8898,49.8169,519594.01276043,0
+IEP.US,D,20220808,000000,50.0673,50.2528,49.2421,49.3719,1106776.350666,0
+IEP.US,D,20220809,000000,49.511,50.0673,49.4461,49.956,370616.25487502,0
+IEP.US,D,20220810,000000,50.2991,50.4104,49.8818,50.262,614716.60453548,0
+IEP.US,D,20220811,000000,50.5308,50.8925,50.1414,50.8553,711167.96815777,0
+IEP.US,D,20220812,000000,50.9017,50.9759,50.5494,50.8925,594396.74933913,0
+IEP.US,D,20220815,000000,50.8925,51.0407,50.3455,50.7998,944586.37270865,0
+IEP.US,D,20220816,000000,51.1103,51.1428,50.4289,50.8739,1084154.8728057,0
+IEP.US,D,20220817,000000,50.8553,50.8553,49.6315,49.9746,1232813.3803123,0
+IEP.US,D,20220818,000000,50.4079,50.4079,49.6472,50.1479,609330.47099428,0
+IEP.US,D,20220819,000000,49.7724,50.3549,49.5702,49.6472,549134.25966829,0
+IEP.US,D,20220822,000000,49.3583,49.3583,48.1451,48.3954,742563.25658183,0
+IEP.US,D,20220823,000000,48.5976,49.5316,48.4869,49.4642,506438.28740954,0
+IEP.US,D,20220824,000000,49.4642,49.5316,48.8191,49.2428,360686.04410698,0
+IEP.US,D,20220825,000000,49.3872,49.8205,49.1368,49.8205,319700.5278297,0
+IEP.US,D,20220826,000000,49.7916,50.1996,49.5124,49.8398,338110.51761932,0
+IEP.US,D,20220829,000000,49.782,50.0633,49.4065,49.7531,367625.48968572,0
+IEP.US,D,20220830,000000,50.2442,50.2634,49.3583,49.9649,628953.46174708,0
+IEP.US,D,20220831,000000,50.0227,50.0709,49.6568,49.7338,293276.21575167,0
+IEP.US,D,20220901,000000,49.4931,49.5756,48.8191,48.9443,431015.17529405,0
+IEP.US,D,20220902,000000,49.108,49.5702,48.7228,49.1272,454052.84684046,0
+IEP.US,D,20220906,000000,49.1754,49.2283,48.251,48.6169,468103.09515454,0
+IEP.US,D,20220907,000000,48.3954,48.8672,48.3954,48.5398,386730.25485579,0
+IEP.US,D,20220908,000000,48.5784,49.1657,48.2799,48.8865,337019.0244581,0
+IEP.US,D,20220909,000000,49.1176,49.5413,48.8672,49.3005,476604.48717901,0
+IEP.US,D,20220912,000000,49.4353,50.2442,49.1754,50.0709,323866.06452774,0
+IEP.US,D,20220913,000000,49.5413,49.7819,49.1273,49.3583,356794.67885952,0
+IEP.US,D,20220914,000000,49.522,49.8398,49.2235,49.782,245788.47427707,0
+IEP.US,D,20220915,000000,49.782,49.7863,49.2042,49.3198,349462.66961291,0
+IEP.US,D,20220916,000000,49.2331,49.9072,48.6554,49.8494,513070.32863459,0
+IEP.US,D,20220919,000000,49.4257,50.5138,49.3487,50.0035,452384.97051608,0
+IEP.US,D,20220920,000000,49.8686,49.9457,49.0117,49.3872,516908.72894273,0
+IEP.US,D,20220921,000000,49.4546,49.9072,49.108,49.3583,411251.98323129,0
+IEP.US,D,20220922,000000,49.3583,49.5893,48.7421,49.1272,479000.37178694,0
+IEP.US,D,20220923,000000,48.7228,48.8927,47.9236,48.2799,899835.89344992,0
+IEP.US,D,20220926,000000,48.0969,48.3376,46.9414,47.0377,594835.73260122,0
+IEP.US,D,20220927,000000,47.2014,48.0054,47.0859,47.8658,586531.66093891,0
+IEP.US,D,20220928,000000,48.1932,48.5976,47.6732,48.3858,394690.57367665,0
+IEP.US,D,20220929,000000,48.1451,48.2413,47.118,47.7599,619289.9566423,0
+IEP.US,D,20220930,000000,47.7021,48.3376,47.4903,47.8273,476460.13175617,0
+IEP.US,D,20221003,000000,48.1451,48.9443,48.0584,48.5398,406630.53264384,0
+IEP.US,D,20221004,000000,49.108,50.0709,49.0983,50.0709,557442.48544349,0
+IEP.US,D,20221005,000000,49.8205,50.6775,49.4546,50.639,614084.85319414,0
+IEP.US,D,20221006,000000,50.639,50.8412,50.2153,50.7641,312825.47100072,0
+IEP.US,D,20221007,000000,50.3886,50.7256,50.0227,50.3886,339088.81120435,0
+IEP.US,D,20221010,000000,50.2827,50.456,49.7338,50.3694,290293.56269838,0
+IEP.US,D,20221011,000000,50.4079,50.4753,49.6087,49.9168,279264.3929818,0
+IEP.US,D,20221012,000000,50.0612,50.302,49.7186,50.0709,242673.92813959,0
+IEP.US,D,20221013,000000,49.7531,51.3226,49.4642,50.9182,531258.07338472,0
+IEP.US,D,20221014,000000,51.0241,51.1012,50.6582,50.6582,229662.20804741,0
+IEP.US,D,20221017,000000,50.8412,51.3708,50.7064,50.8027,513285.30397652,0
+IEP.US,D,20221018,000000,51.053,51.3858,50.8604,51.2263,282133.84645891,0
+IEP.US,D,20221019,000000,50.9278,51.8041,50.9278,51.6885,273977.2458041,0
+IEP.US,D,20221020,000000,51.6885,51.7559,51.3226,51.5922,240367.35695876,0
+IEP.US,D,20221021,000000,51.65,52.1507,51.5441,51.833,322151.45443338,0
+IEP.US,D,20221024,000000,51.9967,52.3626,51.6982,52.2374,452572.94412425,0
+IEP.US,D,20221025,000000,52.1796,52.3337,51.9485,52.2663,349151.11114634,0
+IEP.US,D,20221026,000000,52.2952,52.3048,51.7511,52.1218,355299.19821998,0
+IEP.US,D,20221027,000000,52.2855,52.584,52.1411,52.4781,350842.87361981,0
+IEP.US,D,20221028,000000,52.2759,52.6225,52.0255,52.5551,502092.04680088,0
+IEP.US,D,20221031,000000,52.3722,52.6129,52.1411,52.5166,342319.67250268,0
+IEP.US,D,20221101,000000,52.6611,52.6707,51.9967,52.0641,435697.89904659,0
+IEP.US,D,20221102,000000,52.2855,52.3192,51.5441,51.6115,399190.51646214,0
+IEP.US,D,20221103,000000,51.6982,53.0559,51.3709,52.6899,1082761.2159272,0
+IEP.US,D,20221104,000000,52.6611,52.9788,51.8811,52.2566,662429.3804518,0
+IEP.US,D,20221107,000000,52.7092,52.7092,52.1026,52.5648,552261.26814443,0
+IEP.US,D,20221108,000000,52.3818,52.6418,52.0448,52.1507,483107.75090455,0
+IEP.US,D,20221109,000000,52.1507,52.4203,51.9967,52.1507,509290.08590687,0
+IEP.US,D,20221110,000000,52.43,52.5359,52.093,52.3433,530372.20881144,0
+IEP.US,D,20221111,000000,52.1796,52.4684,51.9004,52.2759,697249.15467567,0
+IEP.US,D,20221114,000000,52.4492,52.5551,51.9004,51.91,761882.99709383,0
+IEP.US,D,20221115,000000,52.2759,52.3722,51.9485,52.093,845913.43111243,0
+IEP.US,D,20221116,000000,52.1892,52.2326,51.2649,51.91,1424165.9450663,0
+IEP.US,D,20221117,000000,51.99,52.28,51.42,52.25,626946,0
+IEP.US,D,20221118,000000,52.05,52.158,51.39,51.85,517449,0
+IEP.US,D,20221121,000000,51.82,51.9,50.71,51.25,601557,0
+IEP.US,D,20221122,000000,51.19,51.25,50.8,50.97,553276,0
+IEP.US,D,20221123,000000,51,51.43,50.82,51.43,461418,0
+IEP.US,D,20221125,000000,51.25,51.37,50.82,50.83,358147,0
+IEP.US,D,20221128,000000,50.8,50.84,50.13,50.71,598868,0
+IEP.US,D,20221129,000000,50.825,50.9,50.35,50.55,743118,0
+IEP.US,D,20221130,000000,50.64,51.37,50.46,51.18,499957,0
+IEP.US,D,20221201,000000,51.08,51.2199,50.7,50.83,385191,0
+IEP.US,D,20221202,000000,50.61,50.76,50.44,50.57,487033,0
+IEP.US,D,20221205,000000,50.45,50.48,50.07,50.33,718947,0
+IEP.US,D,20221206,000000,50.21,50.34,49.93,50.27,587429,0
+IEP.US,D,20221207,000000,50.2,50.515,50.01,50.43,388937,0
+IEP.US,D,20221208,000000,50.34,50.67,50.25,50.65,328072,0
+IEP.US,D,20221209,000000,50.65,50.69,50.26,50.39,252597,0
+IEP.US,D,20221212,000000,50.39,50.58,50.05,50.55,405694,0
+IEP.US,D,20221213,000000,50.5,50.74,50.2,50.6,490255,0
+IEP.US,D,20221214,000000,50.6,51.0601,50.3101,50.51,434692,0
+IEP.US,D,20221215,000000,50.25,50.88,50.15,50.75,512866,0
+IEP.US,D,20221216,000000,50.44,50.74,50.15,50.71,592433,0
+IEP.US,D,20221219,000000,50.49,50.6,50.23,50.57,456192,0
+IEP.US,D,20221220,000000,50.38,50.5,50.23,50.3,497568,0
+IEP.US,D,20221221,000000,50.26,50.84,50.26,50.67,621354,0
+IEP.US,D,20221222,000000,50.6,50.6,50.23,50.36,630322,0
+IEP.US,D,20221223,000000,50.31,50.6787,50.15,50.67,588454,0
+IEP.US,D,20221227,000000,50.74,50.74,50.2,50.2,729711,0
+IEP.US,D,20221228,000000,50.2,50.2704,49.92,49.97,849681,0
+IEP.US,D,20221229,000000,50.1,50.21,49.9,50.15,572373,0
+IEP.US,D,20221230,000000,49.97,50.7,49.88,50.65,515996,0
+IEP.US,D,20230103,000000,51,51.73,50.8298,51.64,597156,0
+IEP.US,D,20230104,000000,51.99,52.9712,51.835,52.83,559379,0
+IEP.US,D,20230105,000000,52.81,53.025,52.33,52.96,359250,0
+IEP.US,D,20230106,000000,53.19,53.5,52.92,52.97,529121,0
+IEP.US,D,20230109,000000,53.19,53.3899,52.55,52.61,428444,0
+IEP.US,D,20230110,000000,52.85,53.08,52.65,53.07,211021,0
+IEP.US,D,20230111,000000,53.09,53.18,52.9501,53.04,325902,0
+IEP.US,D,20230112,000000,53.19,53.23,52.791,52.97,297382,0
+IEP.US,D,20230113,000000,52.79,53.14,52.71,53.13,156542,0
+IEP.US,D,20230117,000000,53.3,53.44,53.01,53.05,365459,0
+IEP.US,D,20230118,000000,53.03,53.23,52.9,53.01,370412,0
+IEP.US,D,20230119,000000,53,53.03,52.55,52.55,300485,0
+IEP.US,D,20230120,000000,52.5,52.955,52.33,52.58,430849,0
+IEP.US,D,20230123,000000,52.84,53.11,52.6,52.8,288039,0
+IEP.US,D,20230124,000000,52.87,53.59,52.72,53.51,342655,0
+IEP.US,D,20230125,000000,53.62,53.69,53.27,53.62,294225,0
+IEP.US,D,20230126,000000,53.6,53.98,53.4506,53.65,257882,0
+IEP.US,D,20230127,000000,53.74,54.01,53.5716,53.85,389530,0
+IEP.US,D,20230130,000000,53.98,54.0212,53.63,53.71,352411,0
+IEP.US,D,20230131,000000,53.75,53.9,53.6,53.76,207891,0
+IEP.US,D,20230201,000000,53.76,53.76,53.25,53.49,376203,0
+IEP.US,D,20230202,000000,53.54,54,53.27,53.94,451458,0
+IEP.US,D,20230203,000000,53.92,54.22,53.71,54.05,453381,0
+IEP.US,D,20230206,000000,54.25,54.3552,53.9,54.23,445819,0
+IEP.US,D,20230207,000000,54.27,54.45,53.96,54.31,522930,0
+IEP.US,D,20230208,000000,54.34,54.34,53.9365,54.16,278496,0
+IEP.US,D,20230209,000000,53.99,54.25,53.84,53.95,381148,0
+IEP.US,D,20230210,000000,53.8,54.23,53.8,53.87,380304,0
+IEP.US,D,20230213,000000,54.06,54.06,53.74,53.83,362866,0
+IEP.US,D,20230214,000000,53.98,54.27,53.85,54.1,414773,0
+IEP.US,D,20230215,000000,54.25,54.38,53.9201,54.34,375605,0
+IEP.US,D,20230216,000000,54.24,54.48,54.03,54.42,373220,0
+IEP.US,D,20230217,000000,54.48,54.48,54.16,54.27,219853,0
+IEP.US,D,20230221,000000,54.3,54.35,53.8001,53.91,326407,0
+IEP.US,D,20230222,000000,53.81,54.28,53.81,53.89,320750,0
+IEP.US,D,20230223,000000,53.83,54.0771,53.738,53.94,292437,0
+IEP.US,D,20230224,000000,53.91,54.17,53.76,54.12,454224,0
+IEP.US,D,20230227,000000,54.21,54.21,53.6,53.6,588836,0
+IEP.US,D,20230228,000000,53.88,54.06,53.62,53.81,420923,0
+IEP.US,D,20230301,000000,53.65,53.99,53.4,53.77,430355,0
+IEP.US,D,20230302,000000,53.85,53.8799,53.55,53.84,469906,0
+IEP.US,D,20230303,000000,53.85,54.08,53.7,53.91,527436,0
+IEP.US,D,20230306,000000,54.1,54.3,53.91,54.17,537857,0
+IEP.US,D,20230307,000000,54.3,54.38,54.01,54.07,662841,0
+IEP.US,D,20230308,000000,54.25,54.26,53.63,53.75,844078,0
+IEP.US,D,20230309,000000,53.9,54.21,52.89,52.95,1522423,0
+IEP.US,D,20230310,000000,51.1,51.75,50.1,50.4,2238468,0
+IEP.US,D,20230313,000000,50.35,50.72,50.1,50.39,1123302,0
+IEP.US,D,20230314,000000,50.26,50.6,50.21,50.34,954309,0
+IEP.US,D,20230315,000000,50.2,50.4,49.85,50.35,1580323,0
+IEP.US,D,20230316,000000,50.505,51.553,50.34,51.46,657339,0
+IEP.US,D,20230317,000000,51.4,51.52,50.78,50.91,599635,0
+IEP.US,D,20230320,000000,50.91,51.1,50.655,50.67,575553,0
+IEP.US,D,20230321,000000,51,51.26,50.75,50.87,520410,0
+IEP.US,D,20230322,000000,50.83,50.96,50.5,50.62,493005,0
+IEP.US,D,20230323,000000,50.6,50.85,50.33,50.54,425199,0
+IEP.US,D,20230324,000000,50.53,50.56,50.121,50.44,588574,0
+IEP.US,D,20230327,000000,50.5,51.0915,50.11,50.95,556553,0
+IEP.US,D,20230328,000000,51,51.46,51,51.39,327706,0
+IEP.US,D,20230329,000000,51.4,51.83,51.31,51.77,395536,0
+IEP.US,D,20230330,000000,51.71,51.9,51.39,51.79,412436,0
+IEP.US,D,20230331,000000,51.9,51.97,51.59,51.71,416360,0
+IEP.US,D,20230403,000000,52,52.59,51.7235,52.56,371918,0
+IEP.US,D,20230404,000000,52.5,52.52,52.17,52.44,276708,0
+IEP.US,D,20230405,000000,52.46,52.49,52.15,52.45,228092,0
+IEP.US,D,20230406,000000,52.51,52.71,52.28,52.37,223112,0
+IEP.US,D,20230410,000000,52.25,52.49,51.7047,52.06,429075,0
+IEP.US,D,20230411,000000,52.36,52.4792,52.005,52.05,301422,0
+IEP.US,D,20230412,000000,52.24,52.32,52.03,52.17,201086,0
+IEP.US,D,20230413,000000,52.33,52.55,52.22,52.32,243431,0
+IEP.US,D,20230414,000000,52.38,52.8396,52.38,52.72,251276,0
+IEP.US,D,20230417,000000,52.8,52.9301,52.65,52.78,236516,0
+IEP.US,D,20230418,000000,52.89,52.93,52.352,52.4,321247,0
+IEP.US,D,20230419,000000,52.54,52.5999,51.68,51.94,760188,0
+IEP.US,D,20230420,000000,52,52.1,51.408,51.53,680070,0
+IEP.US,D,20230421,000000,51.63,51.69,50.98,51.1,632673,0
+IEP.US,D,20230424,000000,51.11,51.83,51.04,51.78,413745,0
+IEP.US,D,20230425,000000,51.9,51.9,51.42,51.47,369006,0
+IEP.US,D,20230426,000000,51.46,51.65,51.01,51.03,434204,0
+IEP.US,D,20230427,000000,51.4,51.4,50.755,50.795,484694,0
+IEP.US,D,20230428,000000,50.87,51.55,50.75,50.79,541583,0
+IEP.US,D,20230501,000000,51,51.34,50.35,50.42,759588,0
+IEP.US,D,20230502,000000,48,48.15,36.795,40.36,17671469,0
+IEP.US,D,20230503,000000,39.38,39.5,31.52,32.57,15629998,0
+IEP.US,D,20230504,000000,30.65,33.3999,28.29,30.09,12533582,0
+IEP.US,D,20230505,000000,33.56,39.88,32.75,38.125,10989589,0
+IEP.US,D,20230508,000000,38.95,39.44,36,36.6,3301547,0
+IEP.US,D,20230509,000000,36.73,38.18,36.16,37.97,1561015,0
+IEP.US,D,20230510,000000,33.94,36,30.12,32.22,10660813,0
+IEP.US,D,20230511,000000,30.35,32.35,30.05,31.65,3641096,0
+IEP.US,D,20230512,000000,33.35,35.46,32.76,35.4,4152533,0
+IEP.US,D,20230515,000000,36.36,36.39,33.4,34.12,3291404,0
+IEP.US,D,20230516,000000,34.12,34.98,33.63,34.21,1324568,0
+IEP.US,D,20230517,000000,34.21,34.88,33.925,34.68,1537367,0
+IEP.US,D,20230518,000000,34.67,34.9,34.22,34.7,1809765,0
+IEP.US,D,20230519,000000,32.7,32.86,31.14,32.22,2227238,0
+IEP.US,D,20230522,000000,32,32.05,27.56,28.71,4708483,0
+IEP.US,D,20230523,000000,28.38,28.7,26.66,27.64,3764611,0
+IEP.US,D,20230524,000000,27.35,27.41,23.5,23.94,7000417,0
+IEP.US,D,20230525,000000,21.77,22,18.03,20.63,18006723,0
+IEP.US,D,20230526,000000,21.16,21.77,19.07,20.65,7012850,0
+IEP.US,D,20230530,000000,21,22.64,20.1101,22.38,5009222,0
+IEP.US,D,20230531,000000,22.46,23,21.67,22.57,2097609,0
+IEP.US,D,20230601,000000,22.45,23.86,21.44,21.81,2756115,0
+IEP.US,D,20230602,000000,21.9,22.4799,21.69,22.06,1329645,0
+IEP.US,D,20230605,000000,22.22,23.4289,22.22,22.91,2316666,0
+IEP.US,D,20230606,000000,23,24.25,22.65,24.03,1948982,0
+IEP.US,D,20230607,000000,24.4,27.69,24.2,27.04,4163319,0
+IEP.US,D,20230608,000000,27.72,28,26.06,27.77,2265427,0
+IEP.US,D,20230609,000000,27.8,28.4498,27.35,27.99,1872348,0
+IEP.US,D,20230612,000000,28.77,29.43,28.01,29.34,1883689,0
+IEP.US,D,20230613,000000,30.26,31.39,30,30.55,2567513,0
+IEP.US,D,20230614,000000,30.99,31,27.55,29.28,2507908,0
+IEP.US,D,20230615,000000,29.01,29.93,28.28,28.62,1472820,0
+IEP.US,D,20230616,000000,28.84,28.84,26.71,27.94,3091749,0
+IEP.US,D,20230620,000000,27.85,28.45,26.66,28.4,1369940,0
+IEP.US,D,20230621,000000,28.4,28.75,27.25,27.33,875533,0
+IEP.US,D,20230622,000000,27.25,27.385,26.54,26.86,608317,0
+IEP.US,D,20230623,000000,26.75,27.54,26.51,27.43,684613,0
+IEP.US,D,20230626,000000,27.13,27.34,26.01,26.67,856845,0
+IEP.US,D,20230627,000000,26.57,26.99,26.31,26.86,604029,0
+IEP.US,D,20230628,000000,26.87,27.9199,26.75,27.7,737936,0
+IEP.US,D,20230629,000000,27.9,28.55,27.434,28.33,762201,0
+IEP.US,D,20230630,000000,28.5,29.08,28.4209,29.03,757075,0
+IEP.US,D,20230703,000000,29.17,29.54,28.8601,28.99,621813,0
+IEP.US,D,20230705,000000,28.861,29.48,28.77,29.05,673598,0
+IEP.US,D,20230706,000000,29.34,29.34,28.5,29.125,448400,0
+IEP.US,D,20230707,000000,29.32,29.3733,28.75,28.86,521154,0
+IEP.US,D,20230710,000000,31.81,35.3,31.5,34.69,7302960,0
+IEP.US,D,20230711,000000,35.35,36,33.75,34.4,3409077,0
+IEP.US,D,20230712,000000,35.05,35.05,32.31,32.65,1911440,0
+IEP.US,D,20230713,000000,32.83,33.51,32.5165,32.84,743685,0
+IEP.US,D,20230714,000000,33.25,33.289,31.91,32.74,634623,0
+IEP.US,D,20230717,000000,32.76,32.89,32.02,32.69,747657,0
+IEP.US,D,20230718,000000,32.5,33.025,31.63,32.1,894888,0
+IEP.US,D,20230719,000000,32.07,32.22,31.32,31.38,681939,0
+IEP.US,D,20230720,000000,31.2,31.48,30.3,30.55,921809,0
+IEP.US,D,20230721,000000,30.51,31.42,29.88,31.29,796093,0
+IEP.US,D,20230724,000000,31.4,32.81,31.197,32.58,680692,0
+IEP.US,D,20230725,000000,32.03,33.095,32.02,32.84,539423,0
+IEP.US,D,20230726,000000,33,33.27,32.615,33.03,720435,0
+IEP.US,D,20230727,000000,33.34,33.5,32.62,32.85,590471,0
+IEP.US,D,20230728,000000,33,34.21,33,33.67,820620,0
+IEP.US,D,20230731,000000,33.8,34.67,33.215,34.67,759795,0
+IEP.US,D,20230801,000000,34.44,34.58,33.66,33.75,584722,0
+IEP.US,D,20230802,000000,33.76,33.9299,33.02,33.29,473456,0
+IEP.US,D,20230803,000000,33.59,33.74,32.5201,32.68,759198,0
+IEP.US,D,20230804,000000,21.5,25.74,20.54,25.09,11327648,0
+IEP.US,D,20230807,000000,24,24.02,22.6,23.66,4280558,0
+IEP.US,D,20230808,000000,23.33,23.64,22.56,23.52,1792394,0
+IEP.US,D,20230809,000000,23.41,24.15,23.31,23.75,1118775,0
+IEP.US,D,20230810,000000,23.895,24.75,23.82,24.71,1075681,0
+IEP.US,D,20230811,000000,24.71,25.65,24.5201,24.85,1117631,0
+IEP.US,D,20230814,000000,24.85,24.9258,24.0912,24.16,1078240,0
+IEP.US,D,20230815,000000,24.31,24.31,23.65,23.74,1137294,0
+IEP.US,D,20230816,000000,23.74,24.19,23.03,23.15,1317448,0
+IEP.US,D,20230817,000000,22.01,22.45,21.46,22.15,1287768,0
+IEP.US,D,20230818,000000,21.62,22.69,21.57,22.22,711409,0
+IEP.US,D,20230821,000000,22.15,22.47,20.3001,20.78,2376035,0
+IEP.US,D,20230822,000000,20.42,20.735,19.2814,19.47,2506532,0
+IEP.US,D,20230823,000000,19.26,20.89,18.71,20.78,1416470,0
+IEP.US,D,20230824,000000,20.66,20.83,19.87,20.02,793467,0
+IEP.US,D,20230825,000000,20.22,20.4299,19.51,19.6,905765,0
+IEP.US,D,20230828,000000,19.75,19.9798,19.32,19.45,583296,0
+IEP.US,D,20230829,000000,19.32,19.8787,19.29,19.87,734965,0
+IEP.US,D,20230830,000000,19.8,20.48,19.64,20.42,478231,0
+IEP.US,D,20230831,000000,20.36,20.59,20.09,20.09,730037,0
+IEP.US,D,20230901,000000,20.46,20.53,20.01,20.22,487995,0
+IEP.US,D,20230905,000000,20.19,20.2,19.79,19.85,515810,0
+IEP.US,D,20230906,000000,19.81,20.18,19.76,20.01,382182,0
+IEP.US,D,20230907,000000,19.88,20.45,19.81,20.35,383470,0
+IEP.US,D,20230908,000000,20.35,21.078,20.26,20.99,656896,0
+IEP.US,D,20230911,000000,21.05,22,21.01,21.83,575020,0
+IEP.US,D,20230912,000000,21.8,22.4,21.7001,21.97,474877,0
+IEP.US,D,20230913,000000,21.88,22.095,20.7941,21.06,436476,0
+IEP.US,D,20230914,000000,21.23,21.6444,20.68,20.735,446874,0
+IEP.US,D,20230915,000000,20.8,20.9799,20.11,20.91,758297,0
+IEP.US,D,20230918,000000,20.57,21.18,20.4,20.62,325010,0
+IEP.US,D,20230919,000000,20.55,20.865,20.28,20.67,298993,0
+IEP.US,D,20230920,000000,20.95,21.02,20.35,20.37,267063,0
+IEP.US,D,20230921,000000,20.36,20.6454,20.14,20.31,263643,0
+IEP.US,D,20230922,000000,20.31,20.64,19.9,19.9,390719,0
+IEP.US,D,20230925,000000,19.9,20.21,19.6703,20.04,397237,0
+IEP.US,D,20230926,000000,20,20.24,19.72,19.9,275907,0
+IEP.US,D,20230927,000000,19.9,20.27,19.6,19.73,458916,0
+IEP.US,D,20230928,000000,19.81,20.33,19.67,20.1,558701,0
+IEP.US,D,20230929,000000,20.22,20.58,19.78,19.78,547534,0
+IEP.US,D,20231002,000000,19.8,20,19.37,19.48,617319,0
+IEP.US,D,20231003,000000,19.45,19.99,18.6,18.815,810093,0
+IEP.US,D,20231004,000000,18.85,18.95,18,18.25,858717,0
+IEP.US,D,20231005,000000,18.15,18.74,17.93,18.47,525976,0
+IEP.US,D,20231006,000000,18.445,18.95,18.26,18.82,327465,0
+IEP.US,D,20231009,000000,18.77,18.92,18.53,18.72,269441,0
+IEP.US,D,20231010,000000,18.73,19.2197,18.61,18.935,403553,0
+IEP.US,D,20231011,000000,18.87,19.14,18.08,18.24,667816,0
+IEP.US,D,20231012,000000,18.4,18.4999,17.46,17.92,1000271,0
+IEP.US,D,20231013,000000,17.88,18.12,17.65,18,499067,0
+IEP.US,D,20231016,000000,17.88,18.07,17.64,17.96,502439,0
+IEP.US,D,20231017,000000,17.66,18.14,17.66,17.77,465413,0
+IEP.US,D,20231018,000000,17.71,17.98,17.56,17.86,341470,0
+IEP.US,D,20231019,000000,17.86,17.89,17.34,17.35,566137,0
+IEP.US,D,20231020,000000,17.3,17.74,17.11,17.52,459738,0
+IEP.US,D,20231023,000000,17.5,17.65,17.3,17.37,336363,0
+IEP.US,D,20231024,000000,17.39,17.93,17.39,17.75,373107,0
+IEP.US,D,20231025,000000,17.68,17.7789,17.34,17.35,323398,0
+IEP.US,D,20231026,000000,17.25,17.525,17.13,17.18,282288,0
+IEP.US,D,20231027,000000,17.2,17.39,17.09,17.1,421051,0
+IEP.US,D,20231030,000000,17.03,17.235,16.28,16.79,1084180,0
+IEP.US,D,20231031,000000,16.81,16.82,16.35,16.5,547886,0
+IEP.US,D,20231101,000000,16.49,16.75,16.16,16.36,590535,0
+IEP.US,D,20231102,000000,16.37,17.29,16.04,17.2,775103,0
+IEP.US,D,20231103,000000,18.75,20.35,18.41,19.45,2465877,0
+IEP.US,D,20231106,000000,19.8,20.01,19.22,19.82,635164,0
+IEP.US,D,20231107,000000,19.9,20.19,19.51,20.04,548381,0
+IEP.US,D,20231108,000000,20,20,19.33,19.39,702770,0
+IEP.US,D,20231109,000000,19.44,19.56,18.82,19.03,483441,0
+IEP.US,D,20231110,000000,19,19.88,18.57,19.54,687556,0
+IEP.US,D,20231113,000000,19.58,19.6998,19.1408,19.23,898365,0
+IEP.US,D,20231114,000000,19.48,19.643,19.26,19.38,1020629,0
+IEP.US,D,20231115,000000,19.57,19.87,19.45,19.57,1680721,0
+IEP.US,D,20231116,000000,18.41,18.59,17.2,17.26,1750084,0
+IEP.US,D,20231117,000000,17.45,17.6499,17.27,17.27,889505,0
+IEP.US,D,20231120,000000,17.29,17.42,16.4325,16.52,1554778,0
+IEP.US,D,20231121,000000,16.42,16.59,16.12,16.42,1160158,0
+IEP.US,D,20231122,000000,16.39,16.9,16.33,16.83,708515,0
+IEP.US,D,20231124,000000,16.72,17.33,16.72,17.26,407753,0
+IEP.US,D,20231127,000000,17.2,17.4199,17.07,17.25,748131,0
+IEP.US,D,20231128,000000,17.27,17.45,16.95,17.2,562053,0
+IEP.US,D,20231129,000000,17.2,17.47,17.01,17.09,618508,0
+IEP.US,D,20231130,000000,17.1,17.29,16.74,16.87,431696,0
+IEP.US,D,20231201,000000,16.9,17.2358,16.85,17.06,420661,0
+IEP.US,D,20231204,000000,17.03,17.1798,16.8,16.86,589334,0
+IEP.US,D,20231205,000000,16.86,16.97,16.53,16.58,569048,0
+IEP.US,D,20231206,000000,16.54,16.75,16.42,16.43,584542,0
+IEP.US,D,20231207,000000,16.48,16.505,16.2,16.29,756358,0
+IEP.US,D,20231208,000000,16.3,16.53,16.27,16.33,531047,0
+IEP.US,D,20231211,000000,16.33,16.52,16.13,16.31,926956,0
+IEP.US,D,20231212,000000,16.29,16.31,15.66,15.82,1329251,0
+IEP.US,D,20231213,000000,15.75,15.93,15.0101,15.73,1711196,0
+IEP.US,D,20231214,000000,15.55,15.94,15.35,15.71,1108584,0
+IEP.US,D,20231215,000000,15.71,15.9,15,15.51,2079753,0
+IEP.US,D,20231218,000000,15.5,15.7399,15.22,15.4,1122626,0
+IEP.US,D,20231219,000000,15.33,15.8,15.33,15.61,958874,0
+IEP.US,D,20231220,000000,15.65,16.31,15.3951,15.73,1165786,0
+IEP.US,D,20231221,000000,15.96,17,15.91,16.95,1390473,0
+IEP.US,D,20231222,000000,17,18.09,17,17.69,1960948,0
+IEP.US,D,20231226,000000,18,18.57,17.58,17.61,974368,0
+IEP.US,D,20231227,000000,17.83,17.83,16.9101,17,1279171,0
+IEP.US,D,20231228,000000,17.1,17.75,17.0975,17.26,1397232,0
+IEP.US,D,20231229,000000,17.25,17.36,16.81,17.19,1239290,0
+IEP.US,D,20240102,000000,17.32,17.7457,17.1,17.65,654773,0
+IEP.US,D,20240103,000000,17.41,17.71,17.3001,17.59,532639,0
+IEP.US,D,20240104,000000,17.65,18,17.42,17.93,593307,0
+IEP.US,D,20240105,000000,17.93,18.1,17.66,17.74,653806,0
+IEP.US,D,20240108,000000,17.9,18.38,17.6,17.98,583790,0
+IEP.US,D,20240109,000000,18,18.105,17.83,17.91,321577,0
+IEP.US,D,20240110,000000,17.9,18.05,17.295,17.35,608902,0
+IEP.US,D,20240111,000000,17.47,17.4762,17,17.12,469005,0
+IEP.US,D,20240112,000000,17.26,17.31,17.03,17.11,326752,0
+IEP.US,D,20240116,000000,17.54,18.08,17.21,17.87,1053369,0
+IEP.US,D,20240117,000000,17.9,18.1285,17.64,17.95,728571,0
+IEP.US,D,20240118,000000,18.1,18.2999,17.5744,17.73,670501,0
+IEP.US,D,20240119,000000,18,18,17.3052,17.5,558576,0
+IEP.US,D,20240122,000000,17.5,17.7,17.38,17.61,554771,0
+IEP.US,D,20240123,000000,17.6,17.8,17.51,17.69,339673,0
+IEP.US,D,20240124,000000,17.61,17.94,17.575,17.64,412123,0
+IEP.US,D,20240125,000000,17.65,18,17.52,17.92,467048,0
+IEP.US,D,20240126,000000,17.92,18.11,17.78,17.81,570118,0
+IEP.US,D,20240129,000000,17.82,17.96,17.615,17.64,453582,0
+IEP.US,D,20240130,000000,17.68,18.19,17.45,18.16,619911,0
+IEP.US,D,20240131,000000,18.25,18.85,18.17,18.25,940986,0
+IEP.US,D,20240201,000000,18.59,18.76,18.2658,18.59,489848,0
+IEP.US,D,20240202,000000,18.57,18.755,18.32,18.39,484171,0
+IEP.US,D,20240205,000000,18.5,18.6799,18.22,18.62,552219,0
+IEP.US,D,20240206,000000,18.76,18.85,18.3967,18.79,388139,0
+IEP.US,D,20240207,000000,18.95,18.95,18.43,18.64,356551,0
+IEP.US,D,20240208,000000,18.52,19.41,18.52,19.28,668910,0
+IEP.US,D,20240209,000000,19.43,19.505,18.93,19.11,379109,0
+IEP.US,D,20240212,000000,19.2,19.45,19.1,19.33,451739,0
+IEP.US,D,20240213,000000,19.5,20.13,19.38,19.94,1014408,0
+IEP.US,D,20240214,000000,20.5,20.89,20.26,20.34,911415,0
+IEP.US,D,20240215,000000,20.7,21.4799,20.6,20.99,1065790,0
+IEP.US,D,20240216,000000,21.33,21.53,20.87,21.22,819148,0
+IEP.US,D,20240220,000000,21.45,22.59,21.4072,21.54,1602052,0
+IEP.US,D,20240221,000000,21.74,21.83,18.57,19.52,2653416,0
+IEP.US,D,20240222,000000,19.6,20.25,19.47,19.77,736731,0
+IEP.US,D,20240223,000000,19.85,19.95,19.33,19.84,453915,0
+IEP.US,D,20240226,000000,19.9,19.9471,19.14,19.15,783784,0
+IEP.US,D,20240227,000000,19.19,19.38,19.11,19.32,554370,0
+IEP.US,D,20240228,000000,19.15,19.85,18.72,19.18,853358,0
+IEP.US,D,20240229,000000,19.21,20.05,19.03,20.01,827135,0
+IEP.US,D,20240301,000000,19.95,20.25,19.66,19.97,1000969,0
+IEP.US,D,20240304,000000,20,20.18,19.65,19.67,978073,0
+IEP.US,D,20240305,000000,19.98,19.98,19.25,19.32,942824,0
+IEP.US,D,20240306,000000,19.62,19.8544,19.32,19.67,849256,0
+IEP.US,D,20240307,000000,19.75,20.246,19.61,19.72,1402908,0
+IEP.US,D,20240308,000000,18.55,19.08,17.7203,18.09,2307843,0
+IEP.US,D,20240311,000000,17.95,18.02,17.25,17.42,1581867,0
+IEP.US,D,20240312,000000,17.31,17.5,16.81,17,1263068,0
+IEP.US,D,20240313,000000,16.95,17.5,16.92,17.48,782850,0
+IEP.US,D,20240314,000000,17.5,17.5,17.09,17.34,567283,0
+IEP.US,D,20240315,000000,17.22,17.57,17.18,17.47,717590,0
+IEP.US,D,20240318,000000,17.41,17.46,17.035,17.16,747206,0
+IEP.US,D,20240319,000000,17.25,17.3,17.01,17.12,446310,0
+IEP.US,D,20240320,000000,17.04,17.55,16.92,17.38,573610,0
+IEP.US,D,20240321,000000,17.49,17.49,16.995,17.05,663522,0
+IEP.US,D,20240322,000000,17.05,17.18,16.94,17.02,500560,0
+IEP.US,D,20240325,000000,17.04,17.28,17,17.16,461560,0
+IEP.US,D,20240326,000000,17.16,17.23,17.02,17.08,519026,0
+IEP.US,D,20240327,000000,17.19,17.27,16.95,17,814408,0
+IEP.US,D,20240328,000000,17,17.1,16.93,17.01,503329,0
+IEP.US,D,20240401,000000,17.01,17.06,16.81,16.97,628412,0
+IEP.US,D,20240402,000000,16.9,16.95,16.53,16.81,685051,0
+IEP.US,D,20240403,000000,16.79,17.2,16.75,17.02,432463,0
+IEP.US,D,20240404,000000,17.09,17.35,17.01,17.02,491863,0
+IEP.US,D,20240405,000000,17,17.16,16.95,17.16,401968,0
+IEP.US,D,20240408,000000,17.17,17.36,17.0989,17.23,425801,0
+IEP.US,D,20240409,000000,17.25,17.58,17.1701,17.51,450978,0
+IEP.US,D,20240410,000000,17.54,17.5999,17.2354,17.38,463334,0
+IEP.US,D,20240411,000000,17.35,17.55,17.2786,17.48,307906,0
+IEP.US,D,20240412,000000,17.5,17.5689,17.18,17.31,449470,0
+IEP.US,D,20240415,000000,17.34,17.41,16.97,17.26,397024,0
+IEP.US,D,20240416,000000,17.17,17.38,16.99,17.08,314069,0
+IEP.US,D,20240417,000000,17.1,17.16,16.92,17.01,339941,0
+IEP.US,D,20240418,000000,17.03,17.09,16.79,16.89,375939,0
+IEP.US,D,20240419,000000,16.81,17.13,16.78,17,658190,0
+IEP.US,D,20240422,000000,16.97,17.1406,16.65,16.67,559963,0
+IEP.US,D,20240423,000000,16.8,17.01,16.74,17,538692,0
+IEP.US,D,20240424,000000,17.09,17.35,17.0103,17.26,346722,0
+IEP.US,D,20240425,000000,17.04,17.38,16.9487,17.27,356463,0
+IEP.US,D,20240426,000000,17.4,17.48,17.11,17.25,532297,0
+IEP.US,D,20240429,000000,17.2,17.73,17.175,17.55,437555,0
+IEP.US,D,20240430,000000,17.5,17.855,17.42,17.64,315601,0
+IEP.US,D,20240501,000000,17.55,17.84,17.32,17.4,704674,0
+IEP.US,D,20240502,000000,17.35,17.5,17.03,17.34,559345,0
+IEP.US,D,20240503,000000,17.4,17.4995,17.15,17.35,346755,0
+IEP.US,D,20240506,000000,17.41,17.52,17.25,17.36,433094,0
+IEP.US,D,20240507,000000,17.3,17.4699,17.07,17.17,657580,0
+IEP.US,D,20240508,000000,17.45,19.1,17.35,18.56,1948670,0
+IEP.US,D,20240509,000000,18.56,18.6,18.02,18.03,858553,0
+IEP.US,D,20240510,000000,18.15,18.17,17.77,17.98,772376,0
+IEP.US,D,20240513,000000,18.1,18.69,18,18.37,688407,0
+IEP.US,D,20240514,000000,18.55,18.84,18.45,18.59,1097361,0
+IEP.US,D,20240515,000000,18.71,18.74,18.1,18.2,1335743,0
+IEP.US,D,20240516,000000,18.21,18.6,18.07,18.31,2507080,0
+IEP.US,D,20240517,000000,17.31,17.48,16.71,16.83,2096516,0
+IEP.US,D,20240520,000000,16.83,16.9394,16.58,16.66,1025281,0
+IEP.US,D,20240521,000000,16.69,16.8,16.41,16.43,881514,0
+IEP.US,D,20240522,000000,16.49,16.53,16.25,16.53,753788,0
+IEP.US,D,20240523,000000,16.47,16.48,16.23,16.29,542335,0
+IEP.US,D,20240524,000000,16.42,16.7898,16.4,16.7,441656,0
+IEP.US,D,20240528,000000,16.72,16.7796,16.48,16.6,760858,0
+IEP.US,D,20240529,000000,16.54,16.5999,16.1673,16.36,566486,0
+IEP.US,D,20240530,000000,16.44,16.59,16.38,16.58,281925,0
+IEP.US,D,20240531,000000,16.4,16.6,16.35,16.51,637543,0
+IEP.US,D,20240603,000000,16.6,16.6,16.33,16.39,418010,0
+IEP.US,D,20240604,000000,16.3,16.5062,16.23,16.35,402331,0
+IEP.US,D,20240605,000000,16.45,16.68,16.3005,16.68,412294,0
+IEP.US,D,20240606,000000,16.5,16.99,16.5,16.82,464485,0
+IEP.US,D,20240607,000000,16.79,16.835,16.64,16.71,427163,0
+IEP.US,D,20240610,000000,16.7,16.7097,16.33,16.41,557901,0
+IEP.US,D,20240611,000000,16.47,16.47,16.1501,16.29,420047,0
+IEP.US,D,20240612,000000,16.37,16.5,16.22,16.27,329613,0
+IEP.US,D,20240613,000000,16.24,16.362,16.16,16.22,354278,0
+IEP.US,D,20240614,000000,16.28,16.3,16.01,16.18,504835,0
+IEP.US,D,20240617,000000,16.17,16.2,15.8501,16.17,1009902,0
+IEP.US,D,20240618,000000,16.1,16.14,15.8,15.95,667290,0
+IEP.US,D,20240620,000000,15.9,15.905,15.58,15.62,847461,0
+IEP.US,D,20240621,000000,15.6,15.87,15.5309,15.68,1935780,0
+IEP.US,D,20240624,000000,15.8,15.88,15.63,15.85,442967,0
+IEP.US,D,20240625,000000,15.8,16.77,15.74,16.67,816415,0
+IEP.US,D,20240626,000000,16.53,16.8,16.4425,16.48,561307,0
+IEP.US,D,20240627,000000,16.58,16.64,16.27,16.49,360049,0
+IEP.US,D,20240628,000000,16.49,16.69,16.4126,16.48,626140,0
+IEP.US,D,20240701,000000,16.52,16.58,16.25,16.31,352629,0
+IEP.US,D,20240702,000000,16.42,16.59,16.26,16.505,582428,0
+IEP.US,D,20240703,000000,16.58,16.94,16.58,16.685,361487,0
+IEP.US,D,20240705,000000,16.7,16.7481,16.42,16.54,327705,0
+IEP.US,D,20240708,000000,16.71,17.39,16.6092,17.11,1277533,0
+IEP.US,D,20240709,000000,17.17,17.1944,16.8,16.83,482381,0
+IEP.US,D,20240710,000000,16.9,16.95,16.79,16.83,316002,0
+IEP.US,D,20240711,000000,16.82,16.95,16.77,16.93,435411,0
+IEP.US,D,20240712,000000,16.9,17.25,16.9,17,522040,0
+IEP.US,D,20240715,000000,17.17,17.32,17.02,17.24,575932,0
+IEP.US,D,20240716,000000,17.62,17.76,17.3201,17.44,678638,0
+IEP.US,D,20240717,000000,17.52,17.865,17.52,17.78,565217,0
+IEP.US,D,20240718,000000,17.81,17.84,17.13,17.13,744318,0
+IEP.US,D,20240719,000000,17.25,17.31,17.05,17.2,333119,0
+IEP.US,D,20240722,000000,17.37,17.57,17.21,17.46,462629,0
+IEP.US,D,20240723,000000,17.64,17.8,17.48,17.515,475682,0
+IEP.US,D,20240724,000000,17.55,17.55,17.12,17.24,572602,0
+IEP.US,D,20240725,000000,17.23,17.57,17.11,17.345,363172,0
+IEP.US,D,20240726,000000,17.39,17.54,17.2,17.27,416539,0
+IEP.US,D,20240729,000000,17.29,17.43,17.22,17.31,342757,0
+IEP.US,D,20240730,000000,17.25,17.46,17.22,17.46,347508,0
+IEP.US,D,20240731,000000,17.58,17.87,17.45,17.65,529214,0
+IEP.US,D,20240801,000000,17.7,17.93,17.26,17.52,553080,0
+IEP.US,D,20240802,000000,17.25,17.27,16.89,17.1,768740,0
+IEP.US,D,20240805,000000,16.17,16.44,15.9,16.37,1056763,0
+IEP.US,D,20240806,000000,16.91,16.91,16.3,16.74,844423,0
+IEP.US,D,20240807,000000,16.4,16.6587,15.8901,16,1420218,0
+IEP.US,D,20240808,000000,16.14,16.189,15.89,15.91,942994,0
+IEP.US,D,20240809,000000,16,16.16,15.95,16.1,709275,0
+IEP.US,D,20240812,000000,16.25,16.68,14.69,16.52,996299,0
+IEP.US,D,20240813,000000,16.67,16.92,16.48,16.51,840171,0
+IEP.US,D,20240814,000000,16.75,16.919,16.65,16.85,706009,0
+IEP.US,D,20240815,000000,16.95,17.11,16.76,16.79,851382,0
+IEP.US,D,20240816,000000,16.9,17.12,16.85,16.98,1644115,0
+IEP.US,D,20240819,000000,16.28,16.4,15.65,16.18,2756295,0
+IEP.US,D,20240820,000000,15.87,15.99,15.67,15.75,1102684,0
+IEP.US,D,20240821,000000,15.7,15.75,15.34,15.47,1365722,0
+IEP.US,D,20240822,000000,15.48,16,15.43,15.83,932374,0
+IEP.US,D,20240823,000000,15.8,16,15.615,15.89,767953,0
+IEP.US,D,20240826,000000,15.59,15.69,13.62,14.065,6834564,0
+IEP.US,D,20240827,000000,14.16,14.16,13.8,13.84,1769199,0
+IEP.US,D,20240828,000000,13.8,13.8,12.7,13.31,3120736,0
+IEP.US,D,20240829,000000,13.31,13.625,13.06,13.17,1491167,0
+IEP.US,D,20240830,000000,13.11,13.46,13.06,13.27,774423,0
+IEP.US,D,20240903,000000,13.2,13.2099,12.69,13.07,1388520,0
+IEP.US,D,20240904,000000,13.05,13.0617,12.07,12.21,1704725,0
+IEP.US,D,20240905,000000,12.22,12.255,11.06,11.15,3141029,0
+IEP.US,D,20240906,000000,11,11.25,10.445,10.55,2583945,0
+IEP.US,D,20240909,000000,10.5,10.79,10.4459,10.48,1168304,0
+IEP.US,D,20240910,000000,10.45,10.5396,9.77,10.155,2209169,0
+IEP.US,D,20240911,000000,10.02,10.125,9.72,10.02,1491153,0
+IEP.US,D,20240912,000000,10,10.28,10,10.28,1038329,0
+IEP.US,D,20240913,000000,10.24,10.88,10.24,10.8,1078499,0
+IEP.US,D,20240916,000000,11.46,12.425,11.11,12.37,3780345,0
+IEP.US,D,20240917,000000,13.34,13.74,12.88,13.35,4716248,0
+IEP.US,D,20240918,000000,13.56,13.74,13.24,13.45,1404492,0
+IEP.US,D,20240919,000000,13.68,13.74,12.9,13.12,1398125,0
+IEP.US,D,20240920,000000,13.1,13.12,12.7336,12.94,1254181,0
+IEP.US,D,20240923,000000,12.9,13.64,12.9,13.47,1123743,0
+IEP.US,D,20240924,000000,13.6,13.71,13.28,13.52,814028,0
+IEP.US,D,20240925,000000,13.57,13.61,13.25,13.29,643293,0
+IEP.US,D,20240926,000000,13.46,13.52,13,13.15,1003969,0
+IEP.US,D,20240927,000000,13.13,13.25,12.88,13.11,881742,0
+IEP.US,D,20240930,000000,13.15,13.6,13.1,13.52,894732,0
+IEP.US,D,20241001,000000,13.52,13.68,13.19,13.34,680772,0
+IEP.US,D,20241002,000000,13.19,13.64,13.17,13.42,544210,0
+IEP.US,D,20241003,000000,13.4,13.52,13.19,13.52,501995,0
+IEP.US,D,20241004,000000,13.58,13.7982,13.43,13.68,657723,0
+IEP.US,D,20241007,000000,13.78,14.26,13.65,14.01,977668,0
+IEP.US,D,20241008,000000,14.05,14.0892,13.52,13.74,743860,0
+IEP.US,D,20241009,000000,13.75,13.82,13.55,13.72,448188,0
+IEP.US,D,20241010,000000,13.8,14.09,13.56,14.02,502853,0
+IEP.US,D,20241011,000000,13.94,14.38,13.8501,14.27,626601,0
+IEP.US,D,20241014,000000,14.3,14.899,14.1874,14.795,965464,0
+IEP.US,D,20241015,000000,14.8,15.05,14.4417,14.49,880397,0
+IEP.US,D,20241016,000000,14.5,14.59,14.21,14.5,728487,0
+IEP.US,D,20241017,000000,14.65,14.83,14.4501,14.81,464513,0
+IEP.US,D,20241018,000000,14.9,15.42,14.8018,14.92,1516136,0
+IEP.US,D,20241021,000000,15,15.05,14.7,14.99,618897,0
+IEP.US,D,20241022,000000,15.05,15.42,14.94,15.37,1061501,0
+IEP.US,D,20241023,000000,15.44,15.5,15.06,15.37,584457,0
+IEP.US,D,20241024,000000,15.49,15.58,15.15,15.25,459951,0
+IEP.US,D,20241025,000000,15.4,15.4,15.0758,15.33,447820,0
+IEP.US,D,20241028,000000,15.5,15.65,15.3254,15.49,761877,0
+IEP.US,D,20241029,000000,15,15.19,12.61,12.77,4095848,0
+IEP.US,D,20241030,000000,12.87,13.17,12.3045,13.08,1320657,0
+IEP.US,D,20241031,000000,13.1,13.1,12.37,12.56,995349,0
+IEP.US,D,20241101,000000,12.6,12.94,12.412,12.52,680483,0
+IEP.US,D,20241104,000000,12.55,12.7087,12.07,12.14,812453,0
+IEP.US,D,20241105,000000,12.1,12.52,12,12.43,497484,0
+IEP.US,D,20241106,000000,12.725,13.26,12.5,13.2,981913,0
+IEP.US,D,20241107,000000,13.26,13.6,12.84,12.89,1275872,0
+IEP.US,D,20241108,000000,11.46,12.38,11.46,12.1,3126824,0
+IEP.US,D,20241111,000000,12.25,12.915,12,12.87,1388770,0
+IEP.US,D,20241112,000000,12.85,13.16,12.46,12.58,1100674,0
+IEP.US,D,20241113,000000,12.57,12.75,12.3,12.425,951864,0
+IEP.US,D,20241114,000000,12.34,12.715,12.28,12.56,1008148,0
+IEP.US,D,20241115,000000,12.71,12.71,12.4,12.48,971277,0
+IEP.US,D,20241118,000000,11.81,12.12,11.5,12.09,1302731,0
+IEP.US,D,20241119,000000,11.51,11.74,11.2,11.31,1719306,0
+IEP.US,D,20241120,000000,11.2,11.25,10.94,11.02,1331600,0
+IEP.US,D,20241121,000000,11,11.19,10.93,11.015,730812,0
+IEP.US,D,20241122,000000,10.95,11.4168,10.95,11.34,685938,0
+IEP.US,D,20241125,000000,11.34,11.44,11.11,11.18,720883,0
+IEP.US,D,20241126,000000,11.15,11.19,11.0201,11.12,495277,0
+IEP.US,D,20241127,000000,11.12,11.22,11.03,11.07,631378,0
+IEP.US,D,20241129,000000,11.06,11.18,11.03,11.08,449495,0
+IEP.US,D,20241202,000000,11.03,11.1497,10.91,11.12,862286,0
+IEP.US,D,20241203,000000,11,11.1,10.93,11.04,860777,0
+IEP.US,D,20241204,000000,11.04,11.0893,10.81,10.815,821753,0
+IEP.US,D,20241205,000000,10.8,11.03,10.65,10.685,1306663,0
+IEP.US,D,20241206,000000,10.69,10.79,10.34,10.56,1718620,0
+IEP.US,D,20241209,000000,10.5,10.51,10.01,10.27,1202112,0
+IEP.US,D,20241210,000000,10.24,10.245,10.02,10.1,1147375,0
+IEP.US,D,20241211,000000,10.09,10.4135,10.07,10.325,1151697,0
+IEP.US,D,20241212,000000,10.39,10.59,10.16,10.18,863212,0
+IEP.US,D,20241213,000000,10.15,10.1958,9.91,10.1,1793415,0
+IEP.US,D,20241216,000000,10.1,10.1,9.88,9.9,1115310,0
+IEP.US,D,20241217,000000,9.8,10.08,9.77,9.87,1091876,0
+IEP.US,D,20241218,000000,9.83,10.0794,9.69,9.77,1117063,0
+IEP.US,D,20241219,000000,9.8,9.86,9.28,9.29,1737217,0
+IEP.US,D,20241220,000000,9.34,9.83,9.25,9.53,1348606,0
+IEP.US,D,20241223,000000,9.31,9.4899,9.13,9.19,1700732,0
+IEP.US,D,20241224,000000,9.19,9.23,9.03,9.23,999586,0
+IEP.US,D,20241226,000000,9.19,9.351,8.98,9.11,2057695,0
+IEP.US,D,20241227,000000,9.02,9.14,8.94,8.94,2034761,0
+IEP.US,D,20241230,000000,8.94,8.9897,8.7934,8.87,2347747,0
+IEP.US,D,20241231,000000,8.92,9.03,8.5301,8.67,2974130,0
+IEP.US,D,20250102,000000,8.73,9.0471,8.73,8.98,1478392,0
+IEP.US,D,20250103,000000,8.9,9.41,8.9,9.12,1404256,0
+IEP.US,D,20250106,000000,9.1,9.35,9.08,9.28,1221455,0
+IEP.US,D,20250107,000000,9.31,9.425,9.25,9.34,535574,0
+IEP.US,D,20250108,000000,9.3,9.318,9.12,9.15,520800,0
+IEP.US,D,20250110,000000,9.15,9.24,9.1,9.21,652505,0
+IEP.US,D,20250113,000000,9.18,9.23,9.02,9.13,637468,0
+IEP.US,D,20250114,000000,9.05,9.2,8.8,8.97,1058749,0
+IEP.US,D,20250115,000000,9,9.2,8.9509,9.11,918740,0
+IEP.US,D,20250116,000000,9.15,10.1,9.14,9.45,2466797,0
+IEP.US,D,20250117,000000,9.74,9.9591,9.3,9.38,1382601,0
+IEP.US,D,20250121,000000,9.46,9.6497,9.32,9.53,961207,0
+IEP.US,D,20250122,000000,9.5,9.5999,9.25,9.53,721823,0
+IEP.US,D,20250123,000000,9.5,9.9,9.5,9.85,834895,0
+IEP.US,D,20250124,000000,9.91,9.91,9.72,9.795,511973,0
+IEP.US,D,20250127,000000,9.76,10.03,9.7297,9.97,742736,0
+IEP.US,D,20250128,000000,10,10.07,9.73,9.85,579297,0
+IEP.US,D,20250129,000000,9.84,9.96,9.77,9.855,356877,0
+IEP.US,D,20250130,000000,9.85,9.93,9.62,9.74,527771,0
+IEP.US,D,20250131,000000,9.79,9.84,9.67,9.74,420823,0
+IEP.US,D,20250203,000000,9.46,9.955,9.36,9.85,827145,0
+IEP.US,D,20250204,000000,9.845,10.05,9.82,9.98,703299,0
+IEP.US,D,20250205,000000,9.98,10.02,9.87,9.91,352254,0
+IEP.US,D,20250206,000000,9.9,10.05,9.7203,9.76,705949,0
+IEP.US,D,20250207,000000,9.8,9.85,9.615,9.7,522318,0
+IEP.US,D,20250210,000000,9.71,9.83,9.63,9.65,564601,0
+IEP.US,D,20250211,000000,9.65,9.78,9.5301,9.78,352875,0
+IEP.US,D,20250212,000000,9.7,9.97,9.7,9.88,550980,0
+IEP.US,D,20250213,000000,9.75,10,9.75,9.93,431327,0
+IEP.US,D,20250214,000000,9.935,10.0688,9.88,9.92,516652,0
+IEP.US,D,20250218,000000,9.95,10.1,9.95,9.99,577392,0
+IEP.US,D,20250219,000000,10,10.37,10,10.25,915045,0
+IEP.US,D,20250220,000000,10.25,10.4,10.14,10.38,783358,0
+IEP.US,D,20250221,000000,10.5,10.74,10.35,10.43,821722,0
+IEP.US,D,20250224,000000,10.45,10.49,10.09,10.16,586261,0
+IEP.US,D,20250225,000000,10.29,10.3178,9.9711,10.26,563491,0
+IEP.US,D,20250226,000000,10.48,10.62,9.82,10.03,1250068,0
+IEP.US,D,20250227,000000,10.05,10.26,9.93,10.07,468425,0
+IEP.US,D,20250228,000000,10.19,10.19,9.98,10.09,563877,0
+IEP.US,D,20250303,000000,10.09,10.41,9.95,10,812193,0
+IEP.US,D,20250304,000000,9.96,9.96,9.58,9.75,921820,0
+IEP.US,D,20250305,000000,9.93,10.0299,9.8,9.83,579393,0
+IEP.US,D,20250306,000000,10.03,10.1,9.85,9.9,763200,0
+IEP.US,D,20250307,000000,9.86,10.05,9.82,10,1041646,0
+IEP.US,D,20250310,000000,9.45,9.5,9.03,9.18,1322230,0
+IEP.US,D,20250311,000000,9.16,9.23,8.86,8.94,982576,0
+IEP.US,D,20250312,000000,9.05,9.05,8.68,8.89,871735,0
+IEP.US,D,20250313,000000,8.89,9.1,8.7779,8.87,551735,0
+IEP.US,D,20250314,000000,8.95,9.59,8.86,9.5,1274750,0
+IEP.US,D,20250317,000000,9.5,9.75,9.5,9.64,516932,0
+IEP.US,D,20250318,000000,9.58,9.6475,9.47,9.5,331407,0
+IEP.US,D,20250319,000000,9.535,9.66,9.46,9.66,336293,0
+IEP.US,D,20250320,000000,9.55,9.72,9.55,9.67,287093,0
+IEP.US,D,20250321,000000,9.5,9.72,9.49,9.69,401193,0
+IEP.US,D,20250324,000000,9.69,9.705,9.36,9.41,547268,0
+IEP.US,D,20250325,000000,9.48,9.48,9.22,9.28,402604,0
+IEP.US,D,20250326,000000,9.3,9.4064,9.3,9.36,227135,0
+IEP.US,D,20250327,000000,9.29,9.67,9.15,9.3,657585,0
+IEP.US,D,20250328,000000,9.22,9.26,9.06,9.21,424032,0
+IEP.US,D,20250331,000000,9.12,9.15,8.9401,9.06,434480,0
+IEP.US,D,20250401,000000,8.85,9.1,8.85,9.07,399595,0
+IEP.US,D,20250402,000000,8.8,9.14,8.8,9.13,604281,0
+IEP.US,D,20250403,000000,8.84,9.0646,8.8,8.97,983143,0
+IEP.US,D,20250404,000000,8.86,8.98,8.2063,8.25,2139207,0
+IEP.US,D,20250407,000000,7.81,8.39,7.27,7.89,2587588,0
+IEP.US,D,20250408,000000,8.22,8.25,7.755,7.805,863903,0
+IEP.US,D,20250409,000000,7.75,8.5,7.6,8.43,1108279,0
+IEP.US,D,20250410,000000,8.35,8.35,7.92,8.03,509741,0
+IEP.US,D,20250411,000000,8.16,8.31,7.95,8.21,638533,0
+IEP.US,D,20250414,000000,8.21,8.31,8.1,8.26,369862,0
+IEP.US,D,20250415,000000,8.28,8.47,8.26,8.39,392817,0
+IEP.US,D,20250416,000000,8.45,8.5,8.2801,8.37,366806,0
+IEP.US,D,20250417,000000,8.33,8.74,8.33,8.54,597022,0
+IEP.US,D,20250421,000000,8.55,8.605,8.32,8.55,515273,0
+IEP.US,D,20250422,000000,8.65,8.8245,8.5884,8.76,426592,0
+IEP.US,D,20250423,000000,8.9,8.99,8.595,8.66,487673,0
+IEP.US,D,20250424,000000,8.67,8.75,8.57,8.64,384593,0
+IEP.US,D,20250425,000000,8.6,8.699,8.45,8.51,396426,0
+IEP.US,D,20250428,000000,8.62,8.77,8.53,8.7,499507,0
+IEP.US,D,20250429,000000,8.7,8.92,8.6208,8.88,482375,0
+IEP.US,D,20250430,000000,8.79,8.85,8.476,8.65,325199,0
+IEP.US,D,20250501,000000,8.75,8.85,8.7266,8.81,240113,0
+IEP.US,D,20250502,000000,8.87,8.99,8.8336,8.93,401553,0
+IEP.US,D,20250505,000000,8.94,8.9799,8.84,8.86,445961,0
+IEP.US,D,20250506,000000,8.84,8.92,8.72,8.72,458353,0
+IEP.US,D,20250507,000000,8.62,8.72,8.32,8.35,867942,0
+IEP.US,D,20250508,000000,8.35,8.69,8.35,8.54,381899,0
+IEP.US,D,20250509,000000,8.54,8.83,8.54,8.75,517888,0
+IEP.US,D,20250512,000000,8.91,9.3,8.91,9.17,819089,0
+IEP.US,D,20250513,000000,9.19,9.5753,9.18,9.19,948773,0
+IEP.US,D,20250514,000000,9.31,9.7384,9.16,9.57,1340710,0
+IEP.US,D,20250515,000000,9.55,9.99,9.46,9.67,1844111,0
+IEP.US,D,20250516,000000,9.7,9.85,9.645,9.75,2048292,0
+IEP.US,D,20250519,000000,9.25,9.265,8.825,8.88,1209635,0
+IEP.US,D,20250520,000000,8.81,8.9,8.48,8.53,1146573,0
+IEP.US,D,20250521,000000,8.6,8.66,8.46,8.49,1091969,0
+IEP.US,D,20250522,000000,8.49,8.52,8.215,8.47,1027393,0
+IEP.US,D,20250523,000000,8.35,8.6,8.28,8.57,553053,0
+IEP.US,D,20250527,000000,8.58,8.63,8.35,8.62,1009961,0
+IEP.US,D,20250528,000000,8.58,8.5971,8.35,8.36,630906,0
+IEP.US,D,20250529,000000,8.4,8.4328,8.21,8.38,838246,0
+IEP.US,D,20250530,000000,8.38,8.415,8.27,8.3,512082,0
+IEP.US,D,20250602,000000,8.33,8.45,8.17,8.45,436007,0
+IEP.US,D,20250603,000000,8.39,8.59,8.31,8.48,567839,0
+IEP.US,D,20250604,000000,8.5,8.67,8.5,8.6,480630,0
+IEP.US,D,20250605,000000,8.63,8.68,8.44,8.45,448465,0
+IEP.US,D,20250606,000000,8.55,8.6,8.39,8.44,446612,0
+IEP.US,D,20250609,000000,8.4,8.57,8.38,8.39,985292,0
+IEP.US,D,20250610,000000,8.4,8.46,8.335,8.36,1088001,0
+IEP.US,D,20250611,000000,8.37,8.41,8.255,8.28,658392,0
+IEP.US,D,20250612,000000,8.25,8.285,8.04,8.15,844890,0
+IEP.US,D,20250613,000000,8.1,8.24,8.02,8.23,509221,0
+IEP.US,D,20250616,000000,8.25,8.7,8.2301,8.7,945979,0
+IEP.US,D,20250617,000000,8.6,8.75,8.52,8.73,719061,0
+IEP.US,D,20250618,000000,8.73,8.75,8.54,8.55,384587,0
+IEP.US,D,20250620,000000,8.54,8.54,8.29,8.32,942999,0
+IEP.US,D,20250623,000000,8.32,8.37,8.14,8.15,716871,0
+IEP.US,D,20250624,000000,8.2,8.205,8.07,8.13,835733,0
+IEP.US,D,20250625,000000,8.13,8.13,7.93,8,932546,0
+IEP.US,D,20250626,000000,8.06,8.29,7.94,8.24,851192,0
+IEP.US,D,20250627,000000,8.25,8.29,8.12,8.19,516113,0
+IEP.US,D,20250630,000000,8.25,8.25,8.04,8.045,993339,0
+IEP.US,D,20250701,000000,8.05,8.37,8.05,8.31,886933,0
+IEP.US,D,20250702,000000,8.3,8.55,8.27,8.53,638899,0
+IEP.US,D,20250703,000000,8.55,8.6,8.51,8.56,484186,0
+IEP.US,D,20250707,000000,8.43,8.53,8.4212,8.47,507932,0
+IEP.US,D,20250708,000000,8.46,8.79,8.46,8.75,931874,0
+IEP.US,D,20250709,000000,8.8,9.02,8.74,8.86,1399864,0
+IEP.US,D,20250710,000000,8.88,9.05,8.83,8.94,769655,0
+IEP.US,D,20250711,000000,8.83,9.53,8.82,9.36,1710542,0
+IEP.US,D,20250714,000000,9.37,9.4,9.25,9.37,460883,0
+IEP.US,D,20250715,000000,9.4,9.405,9.2435,9.35,577717,0
+IEP.US,D,20250716,000000,9.4,9.4,9.24,9.36,330438,0
+IEP.US,D,20250717,000000,9.34,9.41,9.3,9.37,333791,0
+IEP.US,D,20250718,000000,9.4,9.4,8.9,9.07,1271748,0
+IEP.US,D,20250721,000000,9.1,9.23,9.0139,9.12,990933,0
+IEP.US,D,20250722,000000,9.1,9.3786,9.09,9.31,437840,0
+IEP.US,D,20250723,000000,9.38,9.75,9.32,9.675,996292,0
+IEP.US,D,20250724,000000,9.68,9.69,9.35,9.37,650816,0
+IEP.US,D,20250725,000000,9.37,9.435,9.31,9.36,478753,0
+IEP.US,D,20250728,000000,9.36,9.4,9.18,9.27,870650,0
+IEP.US,D,20250729,000000,9.27,9.435,9.14,9.4,522010,0
+IEP.US,D,20250730,000000,9.36,9.39,9.2,9.3,565278,0
+IEP.US,D,20250731,000000,9.13,9.21,9,9.13,935724,0
+IEP.US,D,20250801,000000,9.07,9.1225,8.87,8.98,822550,0
+IEP.US,D,20250804,000000,8.995,9.22,8.8575,8.95,790384,0
+IEP.US,D,20250805,000000,8.89,9.205,8.815,9.095,1195301,0
+IEP.US,D,20250806,000000,9.1,9.42,8.93,9.25,966861,0
+IEP.US,D,20250807,000000,9.25,9.36,9.16,9.25,699301,0
+IEP.US,D,20250808,000000,9.23,9.35,9.1232,9.27,635654,0
+IEP.US,D,20250811,000000,9.31,9.33,9.1348,9.29,508618,0
+IEP.US,D,20250812,000000,9.31,9.35,9.18,9.2,716666,0
+IEP.US,D,20250813,000000,9.25,9.4,9.23,9.32,675820,0
+IEP.US,D,20250814,000000,9.32,9.35,9.2,9.34,942583,0
+IEP.US,D,20250815,000000,9.4,9.52,9.35,9.4,1658440,0
+IEP.US,D,20250818,000000,8.94,8.9413,8.4,8.57,1942074,0
+IEP.US,D,20250819,000000,8.54,8.57,8.335,8.41,945789,0
+IEP.US,D,20250820,000000,8.35,8.5,8.32,8.47,729290,0
+IEP.US,D,20250821,000000,8.4,8.4397,8.21,8.305,1007009,0
+IEP.US,D,20250822,000000,8.38,8.55,8.36,8.46,867725,0
+IEP.US,D,20250825,000000,8.45,8.5,8.37,8.37,455468,0
+IEP.US,D,20250826,000000,8.36,8.4263,8.26,8.36,535686,0
+IEP.US,D,20250827,000000,8.37,8.42,8.3201,8.41,261184,0
+IEP.US,D,20250828,000000,8.45,8.63,8.42,8.62,502843,0
+IEP.US,D,20250829,000000,8.555,8.6529,8.445,8.47,426126,0
+IEP.US,D,20250902,000000,8.42,8.4996,8.35,8.44,469482,0
+IEP.US,D,20250903,000000,8.35,8.4799,8.3421,8.41,437388,0
+IEP.US,D,20250904,000000,8.37,8.48,8.34,8.44,604392,0
+IEP.US,D,20250905,000000,8.46,8.4901,8.37,8.43,552663,0
+IEP.US,D,20250908,000000,8.42,8.4324,8.33,8.43,439024,0
+IEP.US,D,20250909,000000,8.35,8.39,8.28,8.29,672047,0
+IEP.US,D,20250910,000000,8.28,8.32,8.19,8.32,595169,0
+IEP.US,D,20250911,000000,8.33,8.41,8.3,8.36,425600,0
+IEP.US,D,20250912,000000,8.34,8.34,8.14,8.15,872556,0
+IEP.US,D,20250915,000000,8.15,8.2099,8.1,8.14,671531,0
+IEP.US,D,20250916,000000,8.16,8.25,8.14,8.18,427592,0
+IEP.US,D,20250917,000000,8.15,8.2687,8.11,8.17,388233,0
+IEP.US,D,20250918,000000,8.16,8.2472,8.15,8.23,391563,0
+IEP.US,D,20250919,000000,8.25,8.25,8.13,8.19,675804,0
+IEP.US,D,20250922,000000,8.15,8.1899,8.08,8.18,556391,0
+IEP.US,D,20250923,000000,8.16,8.397,8.15,8.19,555217,0
+IEP.US,D,20250924,000000,8.25,8.25,8.16,8.18,464278,0
+IEP.US,D,20250925,000000,8.18,8.29,8.08,8.21,804462,0
+IEP.US,D,20250926,000000,8.19,8.355,8.19,8.28,550639,0
+IEP.US,D,20250929,000000,8.25,8.49,8.25,8.47,764829,0
+IEP.US,D,20250930,000000,8.45,8.45,8.35,8.42,571198,0
+IEP.US,D,20251001,000000,8.42,8.48,8.36,8.4,646020,0
+IEP.US,D,20251002,000000,8.385,8.41,8.2701,8.37,518121,0
+IEP.US,D,20251003,000000,8.38,8.43,8.32,8.36,637222,0
+IEP.US,D,20251006,000000,8.36,8.3998,8.25,8.25,717515,0
+IEP.US,D,20251007,000000,8.21,8.36,8.1,8.35,985576,0
+IEP.US,D,20251008,000000,8.335,8.36,8.26,8.28,488422,0
+IEP.US,D,20251009,000000,8.25,8.29,8.1801,8.21,465199,0
+IEP.US,D,20251010,000000,8.18,8.23,8.1,8.11,692673,0
+IEP.US,D,20251013,000000,8.15,8.24,8.11,8.23,634232,0
+IEP.US,D,20251014,000000,8.185,8.24,8.12,8.19,519919,0
+IEP.US,D,20251015,000000,8.23,8.23,8.1,8.145,677387,0
+IEP.US,D,20251016,000000,8.14,8.26,8.08,8.09,970898,0
+IEP.US,D,20251017,000000,8.13,8.22,8.09,8.22,738049,0
+IEP.US,D,20251020,000000,8.21,8.32,8.18,8.29,704446,0
+IEP.US,D,20251021,000000,8.28,8.32,8.1631,8.18,786572,0
+IEP.US,D,20251022,000000,8.2,8.27,8.11,8.18,549519,0
+IEP.US,D,20251023,000000,8.19,8.23,8.16,8.19,386989,0
+IEP.US,D,20251024,000000,8.21,8.255,8.16,8.2,763992,0
+IEP.US,D,20251027,000000,8.21,8.25,8.08,8.14,1085192,0
+IEP.US,D,20251028,000000,8.15,8.22,8.105,8.17,528578,0
+IEP.US,D,20251029,000000,8.17,8.18,8.05,8.09,981483,0
+IEP.US,D,20251030,000000,8.05,8.14,8.05,8.07,600188,0
+IEP.US,D,20251031,000000,8.05,8.105,8,8.06,881291,0
+IEP.US,D,20251103,000000,8.02,8.1,7.96,8.06,718578,0
+IEP.US,D,20251104,000000,8.08,8.1299,8.0301,8.11,764539,0
+IEP.US,D,20251105,000000,8.35,8.86,8.33,8.83,2684039,0
+IEP.US,D,20251106,000000,8.86,9.32,8.85,9.15,2018586,0
+IEP.US,D,20251107,000000,9.1,9.1799,8.73,8.85,1571352,0
+IEP.US,D,20251110,000000,8.87,9.1165,8.72,9,1221103,0
+IEP.US,D,20251111,000000,9.03,9.091,8.93,9.06,856655,0
+IEP.US,D,20251112,000000,9.05,9.1,8.88,9,1521134,0
+IEP.US,D,20251113,000000,9.02,9.06,8.6,8.78,1800127,0
+IEP.US,D,20251114,000000,8.75,8.8,8.58,8.75,2008222,0
+IEP.US,D,20251117,000000,8.28,8.3257,7.87,7.93,2761689,0
+IEP.US,D,20251118,000000,8,8.035,7.83,7.98,1206142,0
+IEP.US,D,20251119,000000,7.95,7.9891,7.83,7.83,997275,0
+IEP.US,D,20251120,000000,7.94,7.955,7.67,7.67,1132064,0
+IEP.US,D,20251121,000000,7.65,7.83,7.625,7.76,1263118,0
+IEP.US,D,20251124,000000,7.78,7.78,7.6,7.66,1355342,0
+IEP.US,D,20251125,000000,7.635,7.865,7.6,7.82,675325,0
+IEP.US,D,20251126,000000,7.8,8.04,7.8,8,1131523,0
+IEP.US,D,20251128,000000,8,8.175,7.97,8.12,781047,0
+IEP.US,D,20251201,000000,8.05,8.29,8.02,8.08,1027338,0
+IEP.US,D,20251202,000000,8.04,8.1399,7.985,8.01,813524,0
+IEP.US,D,20251203,000000,8.01,8.145,8.01,8.09,581038,0
+IEP.US,D,20251204,000000,8.05,8.14,8.05,8.06,414424,0
+IEP.US,D,20251205,000000,8.05,8.06,7.89,7.9,884761,0
+IEP.US,D,20251208,000000,7.97,7.97,7.71,7.725,1422091,0
+IEP.US,D,20251209,000000,7.76,7.79,7.65,7.65,853992,0
+IEP.US,D,20251210,000000,7.71,7.71,7.6,7.65,1151059,0
+IEP.US,D,20251211,000000,7.64,7.77,7.625,7.77,1046089,0
+IEP.US,D,20251212,000000,7.75,7.84,7.69,7.73,798810,0
+IEP.US,D,20251215,000000,7.7,7.78,7.68,7.75,759070,0
+IEP.US,D,20251216,000000,7.72,7.7499,7.65,7.65,769840,0
+IEP.US,D,20251217,000000,7.65,7.73,7.62,7.68,763291,0
+IEP.US,D,20251218,000000,7.7,7.77,7.63,7.65,834123,0
+IEP.US,D,20251219,000000,7.71,7.72,7.625,7.68,3719114,0
+IEP.US,D,20251222,000000,7.65,7.68,7.35,7.37,2522745,0
+IEP.US,D,20251223,000000,7.4,7.4,7.08,7.25,2054467,0
+IEP.US,D,20251224,000000,7.24,7.395,7.2,7.37,960531,0
+IEP.US,D,20251226,000000,7.4,7.6461,7.38,7.6,1465673,0
+IEP.US,D,20251229,000000,7.53,7.6,7.275,7.3,1655173,0
+IEP.US,D,20251230,000000,7.34,7.42,7.29,7.3,1504899,0
+IEP.US,D,20251231,000000,7.27,7.665,7.24,7.55,2482280,0
+IEP.US,D,20260102,000000,7.55,7.56,7.38,7.48,1228000,0
+IEP.US,D,20260105,000000,7.5,7.93,7.5,7.77,2481853,0
+IEP.US,D,20260106,000000,7.85,7.895,7.77,7.79,821403,0
+IEP.US,D,20260107,000000,7.82,7.84,7.645,7.75,609223,0
+IEP.US,D,20260108,000000,7.71,7.93,7.7,7.86,575897,0
+IEP.US,D,20260109,000000,7.86,7.9099,7.805,7.88,474194,0
+IEP.US,D,20260112,000000,7.87,7.94,7.8001,7.87,947718,0
+IEP.US,D,20260113,000000,7.85,7.89,7.81,7.83,438199,0
+IEP.US,D,20260114,000000,7.82,7.9675,7.82,7.87,703700,0
+IEP.US,D,20260115,000000,7.89,7.9148,7.84,7.86,357962,0
+IEP.US,D,20260116,000000,7.9,7.93,7.77,7.81,715601,0
+IEP.US,D,20260120,000000,7.8,7.8135,7.7301,7.75,632064,0
+IEP.US,D,20260121,000000,7.78,8.19,7.78,8.01,2123974,0
+IEP.US,D,20260122,000000,8.04,8.09,7.955,7.97,451061,0
+IEP.US,D,20260123,000000,7.97,8.13,7.95,7.99,659595,0
+IEP.US,D,20260126,000000,8,8.15,7.82,7.95,1291164,0
+IEP.US,D,20260127,000000,7.96,8,7.905,7.94,559787,0
+IEP.US,D,20260128,000000,7.94,7.98,7.7,7.74,1640441,0
+IEP.US,D,20260129,000000,7.77,7.826,7.685,7.81,599270,0
+IEP.US,D,20260130,000000,7.79,7.8,7.68,7.78,505226,0
+IEP.US,D,20260202,000000,7.74,7.94,7.62,7.74,1578647,0
+IEP.US,D,20260203,000000,7.76,7.845,7.715,7.77,770663,0
+IEP.US,D,20260204,000000,7.8,8.02,7.76,7.98,804195,0
+IEP.US,D,20260205,000000,7.9,7.925,7.76,7.82,762442,0
+IEP.US,D,20260206,000000,7.86,8.03,7.86,8.02,716450,0
+IEP.US,D,20260209,000000,8.03,8.1,7.98,8.09,467682,0
+IEP.US,D,20260210,000000,8.1,8.265,8.09,8.17,798437,0
+IEP.US,D,20260211,000000,8.19,8.25,8.13,8.23,568795,0
+IEP.US,D,20260212,000000,8.25,8.29,8.015,8.08,548418,0
+IEP.US,D,20260213,000000,8.08,8.1,7.98,8.06,560394,0
+IEP.US,D,20260217,000000,8.08,8.12,7.9533,7.99,674045,0
+IEP.US,D,20260218,000000,7.98,8.06,7.9199,8.03,544097,0
diff --git a/daily/us/nasdaq stocks/1/iesc.us.txt b/daily/us/nasdaq stocks/1/iesc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edd88e958662c12a4982b7c5ea669cccbcd00d42
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iesc.us.txt	
@@ -0,0 +1,4921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IESC.US,D,20060515,000000,23,28,23,23,5600,0
+IESC.US,D,20060516,000000,25,25,24.94,24.94,1636,0
+IESC.US,D,20060517,000000,27,27,23,23,2487,0
+IESC.US,D,20060518,000000,22.23,22.91,21.22,22.25,25463,0
+IESC.US,D,20060519,000000,21.84,22.25,20.58,21.16,15975,0
+IESC.US,D,20060522,000000,20.52,20.52,19.3,19.61,15230,0
+IESC.US,D,20060523,000000,19.01,21,19.01,20.5,46767,0
+IESC.US,D,20060524,000000,20,20.5,19.89,19.95,16253,0
+IESC.US,D,20060525,000000,20.97,21.75,20,20.03,60491,0
+IESC.US,D,20060526,000000,21.86,21.86,20,20,4486,0
+IESC.US,D,20060530,000000,20,20,19.25,19.6,7591,0
+IESC.US,D,20060531,000000,19.25,19.5,19.1,19.29,35843,0
+IESC.US,D,20060601,000000,19,20,19,19.38,44018,0
+IESC.US,D,20060602,000000,19.86,20.98,19.86,20.98,57642,0
+IESC.US,D,20060605,000000,20,21.47,20,21.12,67878,0
+IESC.US,D,20060606,000000,21,21.75,20.74,20.74,58474,0
+IESC.US,D,20060607,000000,21,21.81,19.91,19.91,16497,0
+IESC.US,D,20060608,000000,20.37,20.88,19.99,20.23,12493,0
+IESC.US,D,20060609,000000,19.61,20.95,19.61,20.1,24614,0
+IESC.US,D,20060612,000000,20,21.8,19,19,29675,0
+IESC.US,D,20060613,000000,19.63,19.63,18.1,18.75,75677,0
+IESC.US,D,20060614,000000,19.9,19.9,19.07,19.1,6770,0
+IESC.US,D,20060615,000000,18.7,19.78,18.7,19.37,23879,0
+IESC.US,D,20060616,000000,18.7,19.99,18.46,18.91,21479,0
+IESC.US,D,20060619,000000,18.45,18.45,17.5,18,100281,0
+IESC.US,D,20060620,000000,18.88,18.88,17.5,18.07,67065,0
+IESC.US,D,20060621,000000,17.61,18.26,17.61,18,32160,0
+IESC.US,D,20060622,000000,18.32,18.32,18,18,61242,0
+IESC.US,D,20060623,000000,18.17,18.52,17.72,18.02,48534,0
+IESC.US,D,20060626,000000,18.6,18.6,17.61,18.17,41110,0
+IESC.US,D,20060627,000000,18.26,18.26,17.86,17.92,69785,0
+IESC.US,D,20060628,000000,18.38,18.45,17.88,18.45,60417,0
+IESC.US,D,20060629,000000,18.53,19.03,17.66,18.26,607177,0
+IESC.US,D,20060630,000000,18.35,18.71,17.47,17.47,1323476,0
+IESC.US,D,20060703,000000,17.41,18.48,17.41,18.27,99125,0
+IESC.US,D,20060705,000000,17.51,18,17.51,17.81,45350,0
+IESC.US,D,20060706,000000,17.77,18.49,17.27,17.44,85481,0
+IESC.US,D,20060707,000000,17.24,17.95,17.24,17.76,58717,0
+IESC.US,D,20060710,000000,17.61,18.2,17.53,17.86,36906,0
+IESC.US,D,20060711,000000,17.79,18.16,17.33,17.85,57223,0
+IESC.US,D,20060712,000000,17.78,18.15,17.33,17.36,36824,0
+IESC.US,D,20060713,000000,17.3,17.84,17.1,17.14,37894,0
+IESC.US,D,20060714,000000,17.01,17.5,16.73,17.22,39213,0
+IESC.US,D,20060717,000000,17.26,18,16.97,16.98,103042,0
+IESC.US,D,20060718,000000,17,17.23,16.82,17.12,78067,0
+IESC.US,D,20060719,000000,17.16,17.94,17.15,17.5,70830,0
+IESC.US,D,20060720,000000,17.49,17.95,16.91,16.99,30178,0
+IESC.US,D,20060721,000000,16.93,16.93,16.45,16.7,67233,0
+IESC.US,D,20060724,000000,16.75,17.69,16.58,16.58,60024,0
+IESC.US,D,20060725,000000,16.66,17.15,16.14,16.69,123107,0
+IESC.US,D,20060726,000000,16.53,16.67,16.16,16.16,27061,0
+IESC.US,D,20060727,000000,16.19,16.4,15.82,15.96,35126,0
+IESC.US,D,20060728,000000,15.98,16.78,15.98,16.64,71567,0
+IESC.US,D,20060731,000000,15.87,17.34,15.87,16.34,29172,0
+IESC.US,D,20060801,000000,16.12,16.34,16,16.28,47735,0
+IESC.US,D,20060802,000000,16.45,16.61,15.94,16.06,29324,0
+IESC.US,D,20060803,000000,16.02,17.01,15.82,15.94,50516,0
+IESC.US,D,20060804,000000,16.24,16.51,15.59,15.81,35383,0
+IESC.US,D,20060807,000000,15.65,15.83,15.41,15.66,15128,0
+IESC.US,D,20060808,000000,15.62,15.9,14,14,141913,0
+IESC.US,D,20060809,000000,14.32,14.33,12.86,12.95,758468,0
+IESC.US,D,20060810,000000,13.05,13.44,12.94,12.95,79507,0
+IESC.US,D,20060811,000000,12.87,12.96,11.9,12.13,68136,0
+IESC.US,D,20060814,000000,12.3,12.73,12,12.61,71834,0
+IESC.US,D,20060815,000000,12.75,14.24,12.75,13.38,100760,0
+IESC.US,D,20060816,000000,13.61,14.92,13.61,14.9,167246,0
+IESC.US,D,20060817,000000,14.86,16.62,14.86,16,276984,0
+IESC.US,D,20060818,000000,16.08,16.32,15.84,15.87,131186,0
+IESC.US,D,20060821,000000,15.74,16.32,15.5,15.95,27611,0
+IESC.US,D,20060822,000000,15.89,16.2,15.69,16,22119,0
+IESC.US,D,20060823,000000,16.07,16.16,15.5,15.69,49699,0
+IESC.US,D,20060824,000000,15.65,16.1,15.59,15.9,29120,0
+IESC.US,D,20060825,000000,15.59,16.57,15.59,15.93,58888,0
+IESC.US,D,20060828,000000,15.99,16.57,15.54,16.05,134214,0
+IESC.US,D,20060829,000000,16.11,16.49,15.82,16.3,27174,0
+IESC.US,D,20060830,000000,16.24,16.49,16.05,16.41,25981,0
+IESC.US,D,20060831,000000,16.48,16.55,16.27,16.38,29651,0
+IESC.US,D,20060901,000000,16.45,16.45,15.72,15.91,51411,0
+IESC.US,D,20060905,000000,15.98,16.29,15.8,15.91,97964,0
+IESC.US,D,20060906,000000,15.82,16.09,15.75,15.88,70904,0
+IESC.US,D,20060907,000000,15.76,16.23,15.76,16.09,41331,0
+IESC.US,D,20060908,000000,16.08,16.34,16,16.09,17939,0
+IESC.US,D,20060911,000000,15.99,16.43,15.99,16.43,19119,0
+IESC.US,D,20060912,000000,16.48,17.15,16.32,17,173520,0
+IESC.US,D,20060913,000000,17.01,17.25,16.8,16.92,93616,0
+IESC.US,D,20060914,000000,16.91,17.11,16.65,17,22072,0
+IESC.US,D,20060915,000000,17.08,17.08,16.74,16.9,81222,0
+IESC.US,D,20060918,000000,16.81,17.07,16.81,16.92,6959,0
+IESC.US,D,20060919,000000,16.75,16.82,15.92,16.73,31423,0
+IESC.US,D,20060920,000000,16.87,17.02,16.23,16.48,26435,0
+IESC.US,D,20060921,000000,16.58,16.67,15.84,16.27,7122,0
+IESC.US,D,20060922,000000,16.2,16.2,15.66,15.98,30591,0
+IESC.US,D,20060925,000000,15.93,16.38,15.62,16.38,18595,0
+IESC.US,D,20060926,000000,16.57,16.8,16.44,16.56,12808,0
+IESC.US,D,20060927,000000,16.45,16.5,16.11,16.5,5881,0
+IESC.US,D,20060928,000000,16.4,16.65,16.09,16.37,23141,0
+IESC.US,D,20060929,000000,16.3,16.33,15.77,15.81,25458,0
+IESC.US,D,20061002,000000,15.74,15.98,15.56,15.8,16865,0
+IESC.US,D,20061003,000000,15.71,15.71,15.5,15.53,8190,0
+IESC.US,D,20061004,000000,15.5,15.69,15.42,15.52,65673,0
+IESC.US,D,20061005,000000,15.66,15.95,15.38,15.83,14333,0
+IESC.US,D,20061006,000000,15.73,15.93,15.5,15.66,5636,0
+IESC.US,D,20061009,000000,15.6,15.73,15.26,15.69,16601,0
+IESC.US,D,20061010,000000,15.76,16.08,15.35,15.94,15336,0
+IESC.US,D,20061011,000000,15.82,16.21,15.71,16.01,12958,0
+IESC.US,D,20061012,000000,16.14,16.72,15.77,16.45,30418,0
+IESC.US,D,20061013,000000,16.38,17.06,16.38,16.95,37260,0
+IESC.US,D,20061016,000000,16.9,17.29,16.9,17.21,28279,0
+IESC.US,D,20061017,000000,17.07,17.3,17.07,17.16,11110,0
+IESC.US,D,20061018,000000,17.21,17.6,17.21,17.4,34264,0
+IESC.US,D,20061019,000000,17.31,18,17.22,18,37848,0
+IESC.US,D,20061020,000000,18.07,18.11,17.62,17.7,77065,0
+IESC.US,D,20061023,000000,17.59,17.68,17.38,17.44,29188,0
+IESC.US,D,20061024,000000,17.34,17.42,17.3,17.3,111849,0
+IESC.US,D,20061025,000000,17.23,17.81,17.23,17.67,11499,0
+IESC.US,D,20061026,000000,17.82,18.1,17.2,17.23,38320,0
+IESC.US,D,20061027,000000,17.14,17.4,17.14,17.15,43125,0
+IESC.US,D,20061030,000000,17.01,17.38,17,17.17,17772,0
+IESC.US,D,20061031,000000,17.12,17.32,17.05,17.13,12348,0
+IESC.US,D,20061101,000000,17.22,17.44,16.16,16.3,42218,0
+IESC.US,D,20061102,000000,16.12,16.41,15.85,16.14,26258,0
+IESC.US,D,20061103,000000,16.24,17,16.2,16.4,48156,0
+IESC.US,D,20061106,000000,16.51,17,16.51,16.64,6628,0
+IESC.US,D,20061107,000000,16.61,17.05,16.6,16.97,93910,0
+IESC.US,D,20061108,000000,16.85,17,16.74,16.83,19888,0
+IESC.US,D,20061109,000000,16.8,16.8,16.04,16.2,35873,0
+IESC.US,D,20061110,000000,16.29,16.42,15.98,16,38349,0
+IESC.US,D,20061113,000000,16.08,16.2,15.93,15.93,97417,0
+IESC.US,D,20061114,000000,15.93,15.97,15.81,15.95,32293,0
+IESC.US,D,20061115,000000,16,16,15.83,15.99,74268,0
+IESC.US,D,20061116,000000,16,16.09,15.84,15.84,15335,0
+IESC.US,D,20061117,000000,15.86,16.31,15.86,16.07,20478,0
+IESC.US,D,20061120,000000,16.1,16.25,16,16.14,24950,0
+IESC.US,D,20061121,000000,16.19,16.3,15.97,16.04,311151,0
+IESC.US,D,20061122,000000,16.21,16.21,15.75,15.82,14635,0
+IESC.US,D,20061124,000000,15.69,15.69,15.5,15.5,3000,0
+IESC.US,D,20061127,000000,15.5,15.57,14.9,15,34764,0
+IESC.US,D,20061128,000000,15,15.21,14.66,15.21,36662,0
+IESC.US,D,20061129,000000,15.3,15.48,15.12,15.43,41929,0
+IESC.US,D,20061130,000000,15.39,16.05,15.39,15.7,42425,0
+IESC.US,D,20061201,000000,15.68,15.82,15.25,15.45,46870,0
+IESC.US,D,20061204,000000,15.51,15.7,15.19,15.36,50261,0
+IESC.US,D,20061205,000000,15.45,15.57,15.39,15.55,21394,0
+IESC.US,D,20061206,000000,15.48,15.5,15.14,15.14,45746,0
+IESC.US,D,20061207,000000,15.14,15.14,14.79,14.99,49181,0
+IESC.US,D,20061208,000000,15.02,15.25,14.87,15.09,103039,0
+IESC.US,D,20061211,000000,15.09,15.09,14.77,14.83,15966,0
+IESC.US,D,20061212,000000,14.87,14.95,14.57,14.6,44314,0
+IESC.US,D,20061213,000000,14.71,14.72,13.89,13.96,58422,0
+IESC.US,D,20061214,000000,14.02,14.54,13.87,14.49,82434,0
+IESC.US,D,20061215,000000,14.56,15.29,14.35,15.08,241213,0
+IESC.US,D,20061218,000000,15.14,15.37,14.91,15.05,62018,0
+IESC.US,D,20061219,000000,14.95,15.26,14.81,15.12,58656,0
+IESC.US,D,20061220,000000,15.28,15.29,15.05,15.16,74996,0
+IESC.US,D,20061221,000000,15.5,16.51,15.39,16.23,779140,0
+IESC.US,D,20061222,000000,16.34,17.49,16.33,17.45,156421,0
+IESC.US,D,20061226,000000,17.28,18.16,17.28,17.98,80581,0
+IESC.US,D,20061227,000000,18,18.37,17.98,18.08,55841,0
+IESC.US,D,20061228,000000,17.99,18.08,17.7,17.76,185279,0
+IESC.US,D,20061229,000000,17.79,18.15,17.69,17.79,280172,0
+IESC.US,D,20070103,000000,17.92,18.36,17.4,18.12,268599,0
+IESC.US,D,20070104,000000,18.07,18.53,18.05,18.5,67644,0
+IESC.US,D,20070105,000000,18.47,18.54,18.16,18.39,103891,0
+IESC.US,D,20070108,000000,18.74,19.63,18.7,19.42,406849,0
+IESC.US,D,20070109,000000,19.31,19.54,19.13,19.45,108075,0
+IESC.US,D,20070110,000000,19.26,20.42,19.23,19.99,163992,0
+IESC.US,D,20070111,000000,20.08,21.54,20.07,21.52,178816,0
+IESC.US,D,20070112,000000,21.75,22.24,21.48,22.24,168868,0
+IESC.US,D,20070116,000000,22.3,23.25,22.3,23,436545,0
+IESC.US,D,20070117,000000,22.9,23.26,22.66,22.75,158096,0
+IESC.US,D,20070118,000000,22.81,23.18,22.52,22.61,128049,0
+IESC.US,D,20070119,000000,22.5,23.1,22.5,22.99,103300,0
+IESC.US,D,20070122,000000,22.99,23.27,22.4,22.49,115144,0
+IESC.US,D,20070123,000000,22.5,23,22.5,22.85,51832,0
+IESC.US,D,20070124,000000,22.86,23.4,22.75,22.84,115506,0
+IESC.US,D,20070125,000000,23.31,23.5,22.32,22.44,209552,0
+IESC.US,D,20070126,000000,22.23,23.15,21.83,22.16,73563,0
+IESC.US,D,20070129,000000,22.16,22.65,22.01,22.58,71143,0
+IESC.US,D,20070130,000000,22.4,23.31,22.26,23.28,44807,0
+IESC.US,D,20070131,000000,23.42,23.73,22.69,23.48,179755,0
+IESC.US,D,20070201,000000,23.84,23.98,23.4,23.54,116259,0
+IESC.US,D,20070202,000000,23.74,23.92,23.5,23.74,17262,0
+IESC.US,D,20070205,000000,23.83,24.27,23.72,24.2,71796,0
+IESC.US,D,20070206,000000,24.34,24.85,24.34,24.54,62178,0
+IESC.US,D,20070207,000000,24.55,24.74,24.06,24.19,61842,0
+IESC.US,D,20070208,000000,24.1,24.27,23.93,23.97,42538,0
+IESC.US,D,20070209,000000,24.01,24.18,23.43,23.61,94791,0
+IESC.US,D,20070212,000000,23.6,24.46,23.33,24.28,107389,0
+IESC.US,D,20070213,000000,24.28,24.79,23.96,24.76,115573,0
+IESC.US,D,20070214,000000,23.8,24.48,23.61,24.26,231608,0
+IESC.US,D,20070215,000000,24.28,24.43,23.97,24,32043,0
+IESC.US,D,20070216,000000,24,24.11,23.5,23.55,75842,0
+IESC.US,D,20070220,000000,23.5,24,23.48,23.99,33526,0
+IESC.US,D,20070221,000000,23.87,24.6,23.73,24.27,55013,0
+IESC.US,D,20070222,000000,24.35,25.16,24.19,25.14,92270,0
+IESC.US,D,20070223,000000,25.22,25.24,24.93,24.99,61920,0
+IESC.US,D,20070226,000000,25.17,25.17,24.66,25.03,63480,0
+IESC.US,D,20070227,000000,24.5,24.67,23.44,23.49,146356,0
+IESC.US,D,20070228,000000,23.42,24.01,23.3,23.45,122816,0
+IESC.US,D,20070301,000000,22.93,23.97,22.79,23.11,70457,0
+IESC.US,D,20070302,000000,22.46,23.62,22.46,23.02,92743,0
+IESC.US,D,20070305,000000,22.67,24.36,22.39,23.03,139684,0
+IESC.US,D,20070306,000000,23.29,24.5,22.46,23.5,66153,0
+IESC.US,D,20070307,000000,23.3,24.35,22.63,23.47,124779,0
+IESC.US,D,20070308,000000,23.62,24.16,23.5,23.93,100635,0
+IESC.US,D,20070309,000000,24.17,24.29,23.72,24.04,63479,0
+IESC.US,D,20070312,000000,23.93,24.48,23.82,23.94,150673,0
+IESC.US,D,20070313,000000,23.73,23.77,23.5,23.71,118430,0
+IESC.US,D,20070314,000000,23.61,24.16,23.5,23.56,97351,0
+IESC.US,D,20070315,000000,23.93,24.44,23.86,24.06,135101,0
+IESC.US,D,20070316,000000,24.05,24.43,24.05,24.3,129183,0
+IESC.US,D,20070319,000000,24.51,25.37,24.36,24.98,125665,0
+IESC.US,D,20070320,000000,25.16,25.3,24.74,25.05,104572,0
+IESC.US,D,20070321,000000,25.14,26.14,25.14,25.84,217878,0
+IESC.US,D,20070322,000000,25.94,27.34,25.68,26.71,91794,0
+IESC.US,D,20070323,000000,27.15,27.28,26.75,26.84,38723,0
+IESC.US,D,20070326,000000,26.95,27.12,26.16,26.96,68586,0
+IESC.US,D,20070327,000000,26.9,26.9,25.56,25.76,136357,0
+IESC.US,D,20070328,000000,25.58,25.58,24.45,24.76,209369,0
+IESC.US,D,20070329,000000,25.02,25.32,24.71,25.06,165221,0
+IESC.US,D,20070330,000000,25.15,25.18,24.58,24.73,108383,0
+IESC.US,D,20070402,000000,24.83,25.34,24.83,25.26,137955,0
+IESC.US,D,20070403,000000,25.34,25.73,25.1,25.33,132538,0
+IESC.US,D,20070404,000000,25.44,25.46,25.04,25.04,110718,0
+IESC.US,D,20070405,000000,25.01,25.46,25.01,25.41,77414,0
+IESC.US,D,20070409,000000,25.39,25.39,25.06,25.09,128254,0
+IESC.US,D,20070410,000000,24.94,25.26,24.94,25.08,33119,0
+IESC.US,D,20070411,000000,25.14,25.14,24.6,25,42331,0
+IESC.US,D,20070412,000000,24.89,25.05,24.15,24.6,55020,0
+IESC.US,D,20070413,000000,24.51,24.91,24.35,24.73,55446,0
+IESC.US,D,20070416,000000,24.91,25.82,24.89,25.79,66611,0
+IESC.US,D,20070417,000000,25.75,25.75,25.12,25.22,37734,0
+IESC.US,D,20070418,000000,25.06,25.54,25.02,25.33,38462,0
+IESC.US,D,20070419,000000,25.08,25.71,25.08,25.43,38627,0
+IESC.US,D,20070420,000000,25.59,26.5,25.38,26.27,44159,0
+IESC.US,D,20070423,000000,26.17,26.3,25.77,25.8,22391,0
+IESC.US,D,20070424,000000,25.88,25.88,25.16,25.22,43683,0
+IESC.US,D,20070425,000000,25.33,25.61,24.87,25.2,26637,0
+IESC.US,D,20070426,000000,25.14,25.14,24.59,24.84,27637,0
+IESC.US,D,20070427,000000,24.72,25.29,24.04,24.76,46250,0
+IESC.US,D,20070430,000000,24.73,24.78,23.8,23.86,94563,0
+IESC.US,D,20070501,000000,23.83,24.66,23.6,24.43,58989,0
+IESC.US,D,20070502,000000,24.49,26.28,24.16,26.13,71567,0
+IESC.US,D,20070503,000000,26.15,27.59,25.84,26.75,125589,0
+IESC.US,D,20070504,000000,26.86,26.86,26.4,26.66,61880,0
+IESC.US,D,20070507,000000,26.32,26.67,26.23,26.41,77588,0
+IESC.US,D,20070508,000000,26.24,26.24,24.9,25.01,79373,0
+IESC.US,D,20070509,000000,24.55,26,24.26,25.98,117385,0
+IESC.US,D,20070510,000000,25.78,25.78,24.56,24.91,57910,0
+IESC.US,D,20070511,000000,25.56,25.79,24.85,25.17,24215,0
+IESC.US,D,20070514,000000,25.1,25.47,24.68,24.86,59333,0
+IESC.US,D,20070515,000000,24.27,25.13,23.78,23.84,95298,0
+IESC.US,D,20070516,000000,23.96,24.5,23.61,24.37,69218,0
+IESC.US,D,20070517,000000,24.36,24.5,23.5,23.77,122128,0
+IESC.US,D,20070518,000000,23.88,24.54,23.18,24.44,66036,0
+IESC.US,D,20070521,000000,24.59,24.89,24.2,24.3,28409,0
+IESC.US,D,20070522,000000,24.3,25.62,24.3,25.48,76281,0
+IESC.US,D,20070523,000000,24.3,26.24,24.3,26,85738,0
+IESC.US,D,20070524,000000,25.94,26.18,25.42,25.98,89675,0
+IESC.US,D,20070525,000000,25.95,26.83,25.93,26.34,81634,0
+IESC.US,D,20070529,000000,26.48,27.3,26.48,27.11,80296,0
+IESC.US,D,20070530,000000,26.82,27.31,26.61,27.08,50260,0
+IESC.US,D,20070531,000000,27.25,27.4,26.34,26.48,38797,0
+IESC.US,D,20070601,000000,26.55,27.26,26.55,27.23,33818,0
+IESC.US,D,20070604,000000,27.19,27.99,27.19,27.61,93908,0
+IESC.US,D,20070605,000000,27.42,28.17,27.35,28.12,107649,0
+IESC.US,D,20070606,000000,27.9,28.15,27.64,28.1,46476,0
+IESC.US,D,20070607,000000,27.99,28.25,26.97,27.75,79824,0
+IESC.US,D,20070608,000000,28.15,29,27.67,28.77,82028,0
+IESC.US,D,20070611,000000,28.75,30.97,28.65,30.85,197841,0
+IESC.US,D,20070612,000000,31.01,33.12,30.5,31.3,351281,0
+IESC.US,D,20070613,000000,31.43,32.14,31.16,31.78,128739,0
+IESC.US,D,20070614,000000,31.86,32.76,31.26,32.24,93373,0
+IESC.US,D,20070615,000000,32.95,34.3,32.49,33.03,219983,0
+IESC.US,D,20070618,000000,33.05,33.77,32.89,33.35,125837,0
+IESC.US,D,20070619,000000,33.34,34.89,33.08,33.92,188697,0
+IESC.US,D,20070620,000000,33.97,34.15,32.28,32.43,147302,0
+IESC.US,D,20070621,000000,32.08,32.19,31,31.18,170852,0
+IESC.US,D,20070622,000000,30.9,31.44,30.18,31.32,699104,0
+IESC.US,D,20070625,000000,31.04,32.42,31.04,31.85,155273,0
+IESC.US,D,20070626,000000,32.02,33.33,32.02,32.96,224354,0
+IESC.US,D,20070627,000000,32.7,34.22,32.32,34.1,171508,0
+IESC.US,D,20070628,000000,34.18,34.28,33.72,34.12,113469,0
+IESC.US,D,20070629,000000,34.38,34.66,32.36,32.97,121202,0
+IESC.US,D,20070702,000000,33.45,34.1,33.27,33.94,104333,0
+IESC.US,D,20070703,000000,34.04,34.25,33.87,33.9,51486,0
+IESC.US,D,20070705,000000,33.91,34.3,33.56,34.29,94927,0
+IESC.US,D,20070706,000000,34.21,35.36,34.05,35.19,94474,0
+IESC.US,D,20070709,000000,35.17,36.72,35.17,36.17,177422,0
+IESC.US,D,20070710,000000,35.73,36.15,34.64,34.89,134076,0
+IESC.US,D,20070711,000000,34.81,35.55,34.22,34.68,77320,0
+IESC.US,D,20070712,000000,34.97,35.19,34.6,35.15,78258,0
+IESC.US,D,20070713,000000,35,35.45,34.3,34.78,80110,0
+IESC.US,D,20070716,000000,34.78,34.79,33.44,34,62286,0
+IESC.US,D,20070717,000000,34.18,35.43,34.18,35.16,138271,0
+IESC.US,D,20070718,000000,35.04,35.04,33.9,34.93,89238,0
+IESC.US,D,20070719,000000,35.2,35.2,34.63,34.63,79786,0
+IESC.US,D,20070720,000000,34.52,34.52,31.49,32.64,141442,0
+IESC.US,D,20070723,000000,32.9,33.22,32,32.6,182894,0
+IESC.US,D,20070724,000000,32.05,33.8,31.46,32.06,144572,0
+IESC.US,D,20070725,000000,32.26,32.71,30.52,30.72,173488,0
+IESC.US,D,20070726,000000,30.47,30.53,28.38,28.68,288629,0
+IESC.US,D,20070727,000000,28.6,28.65,26.37,26.43,220974,0
+IESC.US,D,20070730,000000,26.47,27.37,25.72,26.88,145811,0
+IESC.US,D,20070731,000000,27.33,28.37,26.5,26.64,138243,0
+IESC.US,D,20070801,000000,26.47,27.28,25.84,26.17,151281,0
+IESC.US,D,20070802,000000,26.31,26.73,25.95,26.03,104762,0
+IESC.US,D,20070803,000000,25.9,25.9,23.77,23.87,82849,0
+IESC.US,D,20070806,000000,23.84,24.08,22.13,23.29,180388,0
+IESC.US,D,20070807,000000,23.11,25.38,23.09,24.6,172653,0
+IESC.US,D,20070808,000000,24.87,25.71,20.14,21.48,405040,0
+IESC.US,D,20070809,000000,21.25,21.25,18.92,19.54,447730,0
+IESC.US,D,20070810,000000,19.5,23.48,19.26,21.98,277471,0
+IESC.US,D,20070813,000000,22.5,25.08,22.23,22.63,329720,0
+IESC.US,D,20070814,000000,22.52,23.81,22.52,23.25,416579,0
+IESC.US,D,20070815,000000,23.31,24.11,22.41,22.41,144018,0
+IESC.US,D,20070816,000000,22.37,23.29,21.03,22.28,174851,0
+IESC.US,D,20070817,000000,23.49,25.23,20.71,21.06,143151,0
+IESC.US,D,20070820,000000,21.17,21.73,20.65,21.27,111699,0
+IESC.US,D,20070821,000000,21.15,23,21.15,22.03,56116,0
+IESC.US,D,20070822,000000,22.33,23.47,22.17,23.23,102052,0
+IESC.US,D,20070823,000000,23.39,23.64,23.08,23.21,43217,0
+IESC.US,D,20070824,000000,23.18,24.11,22.58,23.86,84749,0
+IESC.US,D,20070827,000000,23.83,23.84,22.41,22.67,62687,0
+IESC.US,D,20070828,000000,22.47,22.47,21.19,21.63,62800,0
+IESC.US,D,20070829,000000,21.71,23.79,21.71,23.45,68790,0
+IESC.US,D,20070830,000000,23.14,23.89,22.3,23.24,60625,0
+IESC.US,D,20070831,000000,23.63,24.34,22.98,23.36,43856,0
+IESC.US,D,20070904,000000,23.21,24.23,22.5,23.16,47159,0
+IESC.US,D,20070905,000000,22.97,24.21,21.95,22.31,82370,0
+IESC.US,D,20070906,000000,22.36,22.7,21.67,22.52,1946403,0
+IESC.US,D,20070907,000000,22.24,22.9,21.61,22.58,208448,0
+IESC.US,D,20070910,000000,22.88,23.55,21.13,22.53,181686,0
+IESC.US,D,20070911,000000,22.72,23.4,21.9,23.21,128675,0
+IESC.US,D,20070912,000000,23.08,24.23,22.59,23.81,115105,0
+IESC.US,D,20070913,000000,24.01,25.24,23.53,24.7,148408,0
+IESC.US,D,20070914,000000,24.36,25.49,24.21,24.79,114287,0
+IESC.US,D,20070917,000000,24.67,25.68,24.53,25.15,119061,0
+IESC.US,D,20070918,000000,25.28,27.25,24.84,26.87,178881,0
+IESC.US,D,20070919,000000,27.2,27.5,26.5,27.4,131778,0
+IESC.US,D,20070920,000000,27.41,27.62,26.47,27.4,116028,0
+IESC.US,D,20070921,000000,27.54,27.95,27.33,27.58,201936,0
+IESC.US,D,20070924,000000,27.6,28.22,26.91,27.79,98916,0
+IESC.US,D,20070925,000000,27.67,27.86,26.18,26.31,106719,0
+IESC.US,D,20070926,000000,26.54,27.6,26.54,26.97,71581,0
+IESC.US,D,20070927,000000,27.25,27.66,25.87,26.21,73588,0
+IESC.US,D,20070928,000000,26.14,26.55,25.52,25.61,115820,0
+IESC.US,D,20071001,000000,25.88,26.55,25.83,26.03,135764,0
+IESC.US,D,20071002,000000,26.11,27.03,25.65,26.8,171255,0
+IESC.US,D,20071003,000000,26.59,27.25,26.03,26.79,269275,0
+IESC.US,D,20071004,000000,26.95,28.29,26.63,28.27,150185,0
+IESC.US,D,20071005,000000,28.43,29.49,27.59,28.96,132850,0
+IESC.US,D,20071008,000000,28.89,29,27.72,28.62,146567,0
+IESC.US,D,20071009,000000,28.76,29.87,28.16,29.8,171180,0
+IESC.US,D,20071010,000000,29.68,29.69,28.53,29.19,116831,0
+IESC.US,D,20071011,000000,29.3,29.51,27.76,28.12,122701,0
+IESC.US,D,20071012,000000,28.1,29.24,28.02,28.19,120697,0
+IESC.US,D,20071015,000000,28.18,28.52,26.9,27.47,146135,0
+IESC.US,D,20071016,000000,27.45,27.86,27.01,27.61,105722,0
+IESC.US,D,20071017,000000,27.93,28.65,26.12,26.65,159082,0
+IESC.US,D,20071018,000000,26.54,27.21,26.07,26.86,120447,0
+IESC.US,D,20071019,000000,26.85,26.91,25.41,25.51,109046,0
+IESC.US,D,20071022,000000,25.25,25.25,24.03,24.48,149628,0
+IESC.US,D,20071023,000000,24.59,24.75,24.15,24.53,192783,0
+IESC.US,D,20071024,000000,24.3,24.7,23.48,23.77,126540,0
+IESC.US,D,20071025,000000,24.13,24.55,23.33,23.42,177681,0
+IESC.US,D,20071026,000000,23.83,24.78,23.75,24.27,167032,0
+IESC.US,D,20071029,000000,24.35,24.67,23.05,23.22,87134,0
+IESC.US,D,20071030,000000,23.39,23.64,22.07,22.52,191711,0
+IESC.US,D,20071031,000000,22.6,24.1,22.6,23.31,114758,0
+IESC.US,D,20071101,000000,22.96,23.12,22.02,22.18,91557,0
+IESC.US,D,20071102,000000,22.46,22.46,21.24,22.27,134358,0
+IESC.US,D,20071105,000000,21.93,22.1,21.39,21.9,104960,0
+IESC.US,D,20071106,000000,21.94,21.94,21.06,21.57,101241,0
+IESC.US,D,20071107,000000,21.26,22.07,20.77,20.9,136307,0
+IESC.US,D,20071108,000000,20.98,21.41,20.15,20.83,123827,0
+IESC.US,D,20071109,000000,20.51,20.63,19.92,20.52,113509,0
+IESC.US,D,20071112,000000,20.47,21.13,19.98,19.98,87434,0
+IESC.US,D,20071113,000000,20.13,21.18,19.96,21.16,76294,0
+IESC.US,D,20071114,000000,21.33,21.76,20.93,21.32,90394,0
+IESC.US,D,20071115,000000,21.18,21.18,20.35,20.63,64644,0
+IESC.US,D,20071116,000000,20.63,21.5,20.15,21.25,118233,0
+IESC.US,D,20071119,000000,20.98,20.98,20.07,20.54,75983,0
+IESC.US,D,20071120,000000,20.89,21.53,19.82,20.49,81720,0
+IESC.US,D,20071121,000000,20.38,21.35,19.98,20.25,54746,0
+IESC.US,D,20071123,000000,20.49,21.49,20.26,21.42,25781,0
+IESC.US,D,20071126,000000,21.38,21.74,19.71,19.82,105782,0
+IESC.US,D,20071127,000000,20.1,20.3,19.64,19.85,73394,0
+IESC.US,D,20071128,000000,20.11,20.2,19.45,19.81,142993,0
+IESC.US,D,20071129,000000,19.72,19.88,18.31,18.5,162214,0
+IESC.US,D,20071130,000000,18.8,19.29,18.59,18.77,122076,0
+IESC.US,D,20071203,000000,18.84,18.84,17,17.02,138429,0
+IESC.US,D,20071204,000000,16.83,17.05,16.32,16.56,165673,0
+IESC.US,D,20071205,000000,16.88,17.85,16.56,17.63,174299,0
+IESC.US,D,20071206,000000,17.56,19.67,17.56,19.67,136746,0
+IESC.US,D,20071207,000000,19.69,19.69,18.13,18.91,111624,0
+IESC.US,D,20071210,000000,18.92,19.52,18.54,19.2,85955,0
+IESC.US,D,20071211,000000,19.42,19.43,17.33,17.37,132925,0
+IESC.US,D,20071212,000000,17.89,18.03,16.8,16.86,114230,0
+IESC.US,D,20071213,000000,16.3,17.85,16.3,17.64,196096,0
+IESC.US,D,20071214,000000,17.34,18.89,17.34,17.46,138136,0
+IESC.US,D,20071217,000000,17.32,17.81,17.11,17.65,599290,0
+IESC.US,D,20071218,000000,17.83,18.32,17.58,18.3,153765,0
+IESC.US,D,20071219,000000,18.1,18.4,17.93,18.2,127782,0
+IESC.US,D,20071220,000000,18.52,19.71,18.52,19.56,139667,0
+IESC.US,D,20071221,000000,19.96,20.44,19.92,20.33,160825,0
+IESC.US,D,20071224,000000,20.33,20.69,19.93,20.53,60896,0
+IESC.US,D,20071226,000000,20.5,20.73,20.03,20.27,74697,0
+IESC.US,D,20071227,000000,20.21,20.74,19.95,20.05,124768,0
+IESC.US,D,20071228,000000,20.39,20.72,18.98,19.41,220122,0
+IESC.US,D,20071231,000000,19.25,19.94,18.47,18.79,115521,0
+IESC.US,D,20080102,000000,18.64,18.74,17.44,18.23,260389,0
+IESC.US,D,20080103,000000,18.3,18.71,18.18,18.51,125873,0
+IESC.US,D,20080104,000000,18.19,18.67,17.34,17.35,138602,0
+IESC.US,D,20080107,000000,17.41,17.82,17.22,17.56,229538,0
+IESC.US,D,20080108,000000,17.61,17.61,17.13,17.51,179946,0
+IESC.US,D,20080109,000000,17.43,17.67,16.9,17.36,119800,0
+IESC.US,D,20080110,000000,17.13,18.11,17,17.73,203794,0
+IESC.US,D,20080111,000000,17.56,17.94,17.4,17.69,139758,0
+IESC.US,D,20080114,000000,17.84,18.13,17.31,17.65,72895,0
+IESC.US,D,20080115,000000,17.37,17.52,16.88,17.01,145468,0
+IESC.US,D,20080116,000000,16.96,17.33,16.55,16.75,107193,0
+IESC.US,D,20080117,000000,16.53,16.53,14.46,14.49,144887,0
+IESC.US,D,20080118,000000,14.4,14.55,12.76,13.38,261548,0
+IESC.US,D,20080122,000000,12.84,13.85,12.3,13.65,338138,0
+IESC.US,D,20080123,000000,12.86,14.5,12.81,14.45,249380,0
+IESC.US,D,20080124,000000,14.59,15.43,14.06,14.73,96167,0
+IESC.US,D,20080125,000000,15,15.94,14.22,14.39,114766,0
+IESC.US,D,20080128,000000,14.33,14.92,13.96,14.33,183844,0
+IESC.US,D,20080129,000000,14.45,14.45,13.67,14.04,73791,0
+IESC.US,D,20080130,000000,13.91,14.08,13.4,13.4,136339,0
+IESC.US,D,20080131,000000,13.15,13.61,13.15,13.53,129764,0
+IESC.US,D,20080201,000000,13.62,14.33,13.46,14.27,154571,0
+IESC.US,D,20080204,000000,14.26,14.48,13.54,13.59,115155,0
+IESC.US,D,20080205,000000,13.24,13.77,13.24,13.36,113511,0
+IESC.US,D,20080206,000000,13.5,13.5,13.08,13.18,68351,0
+IESC.US,D,20080207,000000,13.25,13.39,13.1,13.22,103606,0
+IESC.US,D,20080208,000000,13.21,13.6,12.78,13.16,120158,0
+IESC.US,D,20080211,000000,13.16,13.59,12.6,13.04,163465,0
+IESC.US,D,20080212,000000,13.26,15,12.95,13.16,187301,0
+IESC.US,D,20080213,000000,13.32,14.3,12.97,14.3,250176,0
+IESC.US,D,20080214,000000,14.28,15.05,14.25,15,186764,0
+IESC.US,D,20080215,000000,14.84,14.92,14.44,14.48,116388,0
+IESC.US,D,20080219,000000,14.7,15.25,14.6,15,109834,0
+IESC.US,D,20080220,000000,14.93,16.22,14.7,16.08,131460,0
+IESC.US,D,20080221,000000,16.23,16.64,15.71,16,211483,0
+IESC.US,D,20080222,000000,15.5,15.87,15.08,15.32,67854,0
+IESC.US,D,20080225,000000,15.32,16.45,15.32,16.11,96756,0
+IESC.US,D,20080226,000000,16.03,17.11,16.03,16.58,61530,0
+IESC.US,D,20080227,000000,16.58,17.39,16.17,17.27,96187,0
+IESC.US,D,20080228,000000,17.17,17.35,16.87,17.29,104410,0
+IESC.US,D,20080229,000000,17.05,17.6,17.05,17.26,379717,0
+IESC.US,D,20080303,000000,17.24,17.57,16.44,16.89,151346,0
+IESC.US,D,20080304,000000,16.69,17.19,16.06,16.08,124459,0
+IESC.US,D,20080305,000000,16.36,17.03,16.36,16.6,83495,0
+IESC.US,D,20080306,000000,16.53,16.69,15.59,15.62,102973,0
+IESC.US,D,20080307,000000,15.42,16.02,15.22,15.58,102353,0
+IESC.US,D,20080310,000000,15.67,15.67,14.75,14.83,60163,0
+IESC.US,D,20080311,000000,15.47,16.33,15.3,16.26,117967,0
+IESC.US,D,20080312,000000,16.4,17,16.13,16.62,80774,0
+IESC.US,D,20080313,000000,16.36,16.83,16.01,16.59,120609,0
+IESC.US,D,20080314,000000,16.77,16.93,15.99,16.33,79378,0
+IESC.US,D,20080317,000000,15.84,16.37,15.21,15.95,35322,0
+IESC.US,D,20080318,000000,16.39,16.84,15.71,16.51,118340,0
+IESC.US,D,20080319,000000,16.67,16.93,15.78,15.86,82419,0
+IESC.US,D,20080320,000000,16.55,16.55,15.32,15.67,261104,0
+IESC.US,D,20080324,000000,15.77,17.87,15.32,17.43,152060,0
+IESC.US,D,20080325,000000,17.47,17.47,16.27,17.24,81087,0
+IESC.US,D,20080326,000000,17.12,17.71,16.36,17,44467,0
+IESC.US,D,20080327,000000,17.09,17.09,16.14,16.28,38399,0
+IESC.US,D,20080328,000000,16.5,16.5,15.67,15.77,25181,0
+IESC.US,D,20080331,000000,15.86,16.44,15.28,15.71,43136,0
+IESC.US,D,20080401,000000,15.9,16.58,15.63,16.37,42611,0
+IESC.US,D,20080402,000000,16.4,16.4,15.13,15.37,128990,0
+IESC.US,D,20080403,000000,15.25,15.93,15.24,15.31,66118,0
+IESC.US,D,20080404,000000,15.35,15.96,15.25,15.79,69574,0
+IESC.US,D,20080407,000000,15.88,16.76,15.88,16.46,37027,0
+IESC.US,D,20080408,000000,15.25,16.42,15.25,16.1,29432,0
+IESC.US,D,20080409,000000,16.15,16.32,15.74,15.95,42349,0
+IESC.US,D,20080410,000000,15.98,16.85,15.32,16.34,32348,0
+IESC.US,D,20080411,000000,16.21,16.36,15.78,15.91,67521,0
+IESC.US,D,20080414,000000,15.95,16.19,14.88,15.66,49238,0
+IESC.US,D,20080415,000000,15.73,16.5,15.61,16.05,21619,0
+IESC.US,D,20080416,000000,16.24,17.83,16.15,17.75,46843,0
+IESC.US,D,20080417,000000,17.66,17.78,16.45,16.61,55409,0
+IESC.US,D,20080418,000000,16.95,17.18,16.81,16.97,50076,0
+IESC.US,D,20080421,000000,16.87,17.29,16.7,17.22,14519,0
+IESC.US,D,20080422,000000,17.1,17.1,15.72,16.09,80879,0
+IESC.US,D,20080423,000000,16.19,16.21,15.75,16.12,18847,0
+IESC.US,D,20080424,000000,16.16,16.29,15.85,16.01,55204,0
+IESC.US,D,20080425,000000,16.11,16.3,15.91,16.09,35744,0
+IESC.US,D,20080428,000000,16.02,16.98,15.97,16.81,32721,0
+IESC.US,D,20080429,000000,16.86,16.89,16.34,16.52,39259,0
+IESC.US,D,20080430,000000,16.6,17.63,16.6,16.73,56511,0
+IESC.US,D,20080501,000000,16.69,17.83,16.69,17.41,29285,0
+IESC.US,D,20080502,000000,17.7,18.15,17.7,17.85,55664,0
+IESC.US,D,20080505,000000,17.79,17.99,16.87,16.96,83298,0
+IESC.US,D,20080506,000000,16.82,17.05,16.82,16.97,43067,0
+IESC.US,D,20080507,000000,16.82,16.83,16.16,16.41,56516,0
+IESC.US,D,20080508,000000,16.6,16.97,16,16.61,38763,0
+IESC.US,D,20080509,000000,16.34,16.69,15.99,16.27,31029,0
+IESC.US,D,20080512,000000,16.46,16.85,16.11,16.69,124857,0
+IESC.US,D,20080513,000000,16.78,17.02,16.11,16.47,61730,0
+IESC.US,D,20080514,000000,16.47,17.04,16.37,16.64,39400,0
+IESC.US,D,20080515,000000,16.62,17.22,16.62,17.15,51048,0
+IESC.US,D,20080516,000000,17.27,17.68,16.31,16.98,42655,0
+IESC.US,D,20080519,000000,17,17.98,17,17.62,84505,0
+IESC.US,D,20080520,000000,17.58,18.1,17.3,17.8,169769,0
+IESC.US,D,20080521,000000,17.85,18.29,17.85,17.91,72748,0
+IESC.US,D,20080522,000000,17.94,18.9,17.84,18.88,186734,0
+IESC.US,D,20080523,000000,18.82,19.22,17.86,18.47,59804,0
+IESC.US,D,20080527,000000,18.5,18.8,18.25,18.51,41636,0
+IESC.US,D,20080528,000000,18.5,18.5,18.15,18.3,61546,0
+IESC.US,D,20080529,000000,18.17,18.5,18,18.44,86144,0
+IESC.US,D,20080530,000000,18.56,18.61,18.23,18.26,60726,0
+IESC.US,D,20080602,000000,18.21,18.33,17.8,18.07,42564,0
+IESC.US,D,20080603,000000,18.12,18.61,17.99,18.16,39558,0
+IESC.US,D,20080604,000000,18.05,19.52,18.05,18.69,39047,0
+IESC.US,D,20080605,000000,18.71,20.87,18.65,19.97,90300,0
+IESC.US,D,20080606,000000,19.8,20.37,19,19,33131,0
+IESC.US,D,20080609,000000,19.03,19.3,18.21,18.5,47452,0
+IESC.US,D,20080610,000000,18.27,18.9,18.01,18.27,39837,0
+IESC.US,D,20080611,000000,18.19,18.45,17.52,17.61,79476,0
+IESC.US,D,20080612,000000,17.79,18.23,17.51,17.67,38730,0
+IESC.US,D,20080613,000000,17.92,18.18,17.51,18.03,48994,0
+IESC.US,D,20080616,000000,17.98,17.98,17.04,17.15,79711,0
+IESC.US,D,20080617,000000,17.21,17.49,17.08,17.13,25276,0
+IESC.US,D,20080618,000000,17.01,17.25,17,17.05,49952,0
+IESC.US,D,20080619,000000,17.05,17.45,16.86,17.12,45177,0
+IESC.US,D,20080620,000000,16.98,17.05,16.54,16.95,100539,0
+IESC.US,D,20080623,000000,16.98,17.81,16.8,17.07,46321,0
+IESC.US,D,20080624,000000,16.88,18.35,16.88,17.62,54983,0
+IESC.US,D,20080625,000000,17.64,17.95,16.96,17.66,59943,0
+IESC.US,D,20080626,000000,17.39,17.77,16.83,17.76,61041,0
+IESC.US,D,20080627,000000,17.66,18.78,17.43,18.73,529160,0
+IESC.US,D,20080630,000000,18.8,18.95,17.13,17.2,77331,0
+IESC.US,D,20080701,000000,17.09,17.92,16.87,17.33,69129,0
+IESC.US,D,20080702,000000,17.28,17.38,16.73,16.75,52182,0
+IESC.US,D,20080703,000000,16.77,17.22,16.53,16.9,34795,0
+IESC.US,D,20080707,000000,17.06,17.34,16.85,17,65571,0
+IESC.US,D,20080708,000000,16.99,18.4,16.99,18.36,58924,0
+IESC.US,D,20080709,000000,18.4,18.45,17.67,17.67,42296,0
+IESC.US,D,20080710,000000,17.64,18.87,17.64,18.68,57220,0
+IESC.US,D,20080711,000000,18.48,19.1,18.21,18.6,44752,0
+IESC.US,D,20080714,000000,18.84,18.84,17.67,17.8,55861,0
+IESC.US,D,20080715,000000,17.58,17.7,16.75,16.82,81811,0
+IESC.US,D,20080716,000000,16.92,18.24,16.92,18.1,40664,0
+IESC.US,D,20080717,000000,18.31,19.23,17.83,17.91,48732,0
+IESC.US,D,20080718,000000,18,18.2,17.68,17.7,38648,0
+IESC.US,D,20080721,000000,17.83,18.42,17.83,18.35,35206,0
+IESC.US,D,20080722,000000,18.1,18.89,17.92,18.61,34789,0
+IESC.US,D,20080723,000000,18.62,19.21,18.29,18.34,17881,0
+IESC.US,D,20080724,000000,18.38,19.4,17.97,19.22,39060,0
+IESC.US,D,20080725,000000,19.4,19.58,18.79,18.99,37274,0
+IESC.US,D,20080728,000000,18.88,19.66,18.68,18.76,17456,0
+IESC.US,D,20080729,000000,18.79,19.48,18.77,19.35,35986,0
+IESC.US,D,20080730,000000,19.51,20.05,19.18,20.03,16237,0
+IESC.US,D,20080731,000000,19.7,20.19,19.41,19.57,27386,0
+IESC.US,D,20080801,000000,19.5,20.28,19.5,20.08,28401,0
+IESC.US,D,20080804,000000,20.03,20.03,19.44,19.84,21864,0
+IESC.US,D,20080805,000000,20.1,20.6,19.7,20.57,30285,0
+IESC.US,D,20080806,000000,20.36,21.1,19.74,21.01,29986,0
+IESC.US,D,20080807,000000,20.79,20.79,20.06,20.47,19674,0
+IESC.US,D,20080808,000000,20.54,21.5,19.61,20.71,39569,0
+IESC.US,D,20080811,000000,20.86,21.54,19.17,19.65,56225,0
+IESC.US,D,20080812,000000,18.87,21.25,18.87,21.22,74955,0
+IESC.US,D,20080813,000000,21.22,21.89,20.29,21.41,30517,0
+IESC.US,D,20080814,000000,21.03,22.24,20.51,22.06,36216,0
+IESC.US,D,20080815,000000,22.32,22.32,20.66,20.78,43963,0
+IESC.US,D,20080818,000000,20.74,20.96,19.75,20.95,40017,0
+IESC.US,D,20080819,000000,20.63,20.84,20.03,20.45,35822,0
+IESC.US,D,20080820,000000,20.46,20.66,19.56,20.43,20153,0
+IESC.US,D,20080821,000000,20.43,20.84,20.25,20.66,25183,0
+IESC.US,D,20080822,000000,20.82,21.27,20.33,21.12,23052,0
+IESC.US,D,20080825,000000,21.22,21.22,20.5,20.75,43154,0
+IESC.US,D,20080826,000000,20.79,21.5,20.02,20.71,37255,0
+IESC.US,D,20080827,000000,20.67,21.01,20.5,20.71,35775,0
+IESC.US,D,20080828,000000,20.73,21.68,20.32,21.68,24705,0
+IESC.US,D,20080829,000000,21.68,21.95,20.01,21.41,14192,0
+IESC.US,D,20080902,000000,21.92,21.95,20.98,21.06,44130,0
+IESC.US,D,20080903,000000,21.05,21.28,20.51,21.16,39999,0
+IESC.US,D,20080904,000000,20.93,21.16,20.56,20.92,30597,0
+IESC.US,D,20080905,000000,20.85,21.13,19.25,19.47,37707,0
+IESC.US,D,20080908,000000,20.3,20.69,18.8,18.91,48581,0
+IESC.US,D,20080909,000000,18.99,19.09,17.91,17.91,36859,0
+IESC.US,D,20080910,000000,18.29,18.73,17.55,18.28,57463,0
+IESC.US,D,20080911,000000,18.36,18.62,17.96,18.54,27841,0
+IESC.US,D,20080912,000000,17.96,18.65,17.9,18.29,28221,0
+IESC.US,D,20080915,000000,18.03,18.43,17.48,17.8,14854,0
+IESC.US,D,20080916,000000,18.1,18.3,17.55,18.18,45143,0
+IESC.US,D,20080917,000000,17.88,18.8,15.76,15.99,46095,0
+IESC.US,D,20080918,000000,16.44,18.98,15.78,17.71,139748,0
+IESC.US,D,20080919,000000,19.13,21.71,19.09,19.4,171157,0
+IESC.US,D,20080922,000000,19.54,20.29,18.47,19.4,86992,0
+IESC.US,D,20080923,000000,19.63,19.74,18.28,18.47,69660,0
+IESC.US,D,20080924,000000,18.54,18.96,18,18.89,35098,0
+IESC.US,D,20080925,000000,18.04,19.5,18.04,19.12,28435,0
+IESC.US,D,20080926,000000,18.67,19,17.81,17.99,40873,0
+IESC.US,D,20080929,000000,17.95,18.34,14.43,14.95,72755,0
+IESC.US,D,20080930,000000,15.13,18.45,15.13,17.56,89928,0
+IESC.US,D,20081001,000000,17.37,17.63,16.67,16.74,56556,0
+IESC.US,D,20081002,000000,16.63,17.79,14.05,14.05,121914,0
+IESC.US,D,20081003,000000,14.35,15.51,14.06,14.12,56016,0
+IESC.US,D,20081006,000000,13.92,14.13,12.44,12.87,106680,0
+IESC.US,D,20081007,000000,13.13,13.62,12.54,12.62,135749,0
+IESC.US,D,20081008,000000,12.44,12.93,11.33,11.6,123052,0
+IESC.US,D,20081009,000000,11.86,11.92,9.52,10.04,129980,0
+IESC.US,D,20081010,000000,9.78,10.27,9.36,10.12,290825,0
+IESC.US,D,20081013,000000,10.55,13.09,10.16,12.87,86746,0
+IESC.US,D,20081014,000000,13.01,14.45,12.42,13.74,78091,0
+IESC.US,D,20081015,000000,13.5,13.61,11.8,11.82,66567,0
+IESC.US,D,20081016,000000,12.11,14.1,11.81,13.99,118418,0
+IESC.US,D,20081017,000000,13.44,14.05,12.48,13.77,122033,0
+IESC.US,D,20081020,000000,14.08,14.88,13.86,14.28,90594,0
+IESC.US,D,20081021,000000,13.96,15.55,13.96,14.84,80795,0
+IESC.US,D,20081022,000000,14.63,15.04,11.69,11.95,162150,0
+IESC.US,D,20081023,000000,11.97,12.64,11.55,12.36,32680,0
+IESC.US,D,20081024,000000,11.52,11.99,10.61,10.8,26041,0
+IESC.US,D,20081027,000000,10.56,11.07,9.27,9.38,71484,0
+IESC.US,D,20081028,000000,9.72,10.11,8.8,10.08,68355,0
+IESC.US,D,20081029,000000,10.05,10.76,9.64,10.22,40064,0
+IESC.US,D,20081030,000000,10.62,11.25,10.25,11.07,47433,0
+IESC.US,D,20081031,000000,10.88,12.57,10.75,12.23,58778,0
+IESC.US,D,20081103,000000,12.16,12.58,11.95,12.31,21117,0
+IESC.US,D,20081104,000000,12.64,13.22,12.01,12.84,65200,0
+IESC.US,D,20081105,000000,12.6,13.18,11.39,11.64,62714,0
+IESC.US,D,20081106,000000,11.41,12.16,11.36,11.65,55520,0
+IESC.US,D,20081107,000000,11.82,11.97,11.33,11.65,47220,0
+IESC.US,D,20081110,000000,12.06,12.66,10.78,10.85,49663,0
+IESC.US,D,20081111,000000,10.76,10.77,8.84,9,65659,0
+IESC.US,D,20081112,000000,9,9.33,7.76,7.76,81825,0
+IESC.US,D,20081113,000000,7.78,8.69,6.87,8.62,101642,0
+IESC.US,D,20081114,000000,8.39,8.39,6.71,7.06,92955,0
+IESC.US,D,20081117,000000,6.92,7.19,6.63,6.9,20508,0
+IESC.US,D,20081118,000000,6.94,7.13,6.34,6.62,37503,0
+IESC.US,D,20081119,000000,6.6,7.09,6.3,6.35,76369,0
+IESC.US,D,20081120,000000,6.16,6.85,5.11,5.28,108669,0
+IESC.US,D,20081121,000000,5.44,5.44,3.94,5.27,68641,0
+IESC.US,D,20081124,000000,5.36,6.57,5.25,6.32,52679,0
+IESC.US,D,20081125,000000,6.44,6.44,5.68,6.22,21195,0
+IESC.US,D,20081126,000000,6.02,6.99,6.02,6.53,52119,0
+IESC.US,D,20081128,000000,6.42,6.64,5.6,6.18,28587,0
+IESC.US,D,20081201,000000,5.98,6.05,5.68,5.78,53185,0
+IESC.US,D,20081202,000000,5.97,6.2,5.71,6.2,16726,0
+IESC.US,D,20081203,000000,5.92,6.63,5.92,6.5,28724,0
+IESC.US,D,20081204,000000,6.35,6.74,6.05,6.22,20444,0
+IESC.US,D,20081205,000000,6.07,7.29,6.02,7.29,26381,0
+IESC.US,D,20081208,000000,7.57,10.75,7.05,10.2,111346,0
+IESC.US,D,20081209,000000,9.97,10.47,8.26,8.31,60032,0
+IESC.US,D,20081210,000000,8.47,8.75,8.14,8.44,13195,0
+IESC.US,D,20081211,000000,8.23,8.5,6.84,7.03,40087,0
+IESC.US,D,20081212,000000,6.76,7.1,6.61,7.09,60949,0
+IESC.US,D,20081215,000000,7.18,7.65,6.89,7,61720,0
+IESC.US,D,20081216,000000,6.84,8.59,6.5,8.52,51016,0
+IESC.US,D,20081217,000000,8.36,9.53,7.77,8.88,51874,0
+IESC.US,D,20081218,000000,9.2,9.96,8.77,9.83,138518,0
+IESC.US,D,20081219,000000,10.24,10.73,9.32,9.43,98194,0
+IESC.US,D,20081222,000000,9.53,10.23,8,8.47,55753,0
+IESC.US,D,20081223,000000,8.59,9.15,8.42,8.74,27151,0
+IESC.US,D,20081224,000000,8.75,8.95,8.24,8.95,6494,0
+IESC.US,D,20081226,000000,9.02,10.1,9.02,10.08,11046,0
+IESC.US,D,20081229,000000,10,10,8.87,8.87,11920,0
+IESC.US,D,20081230,000000,9.03,9.03,8.39,8.6,24042,0
+IESC.US,D,20081231,000000,8.65,8.94,8.03,8.76,34770,0
+IESC.US,D,20090102,000000,8.71,11.81,8.51,11.68,63296,0
+IESC.US,D,20090105,000000,11.45,12.3,11.15,11.95,33306,0
+IESC.US,D,20090106,000000,12.07,13.39,12.07,13.39,48556,0
+IESC.US,D,20090107,000000,13.01,13.64,12,12.08,21936,0
+IESC.US,D,20090108,000000,11.28,12.23,11.13,11.46,61752,0
+IESC.US,D,20090109,000000,11.43,11.69,10.69,10.95,40660,0
+IESC.US,D,20090112,000000,10.95,11.42,10.27,10.27,23766,0
+IESC.US,D,20090113,000000,10.03,10.28,9.44,9.56,23863,0
+IESC.US,D,20090114,000000,9.29,9.29,7.64,8.25,61523,0
+IESC.US,D,20090115,000000,8.25,8.85,7.71,8.52,59484,0
+IESC.US,D,20090116,000000,8.98,9.1,8.57,8.98,37292,0
+IESC.US,D,20090120,000000,8.81,8.91,7.49,7.91,46224,0
+IESC.US,D,20090121,000000,8.12,9.5,7.67,9.45,44930,0
+IESC.US,D,20090122,000000,9.02,9.14,8.26,8.26,25176,0
+IESC.US,D,20090123,000000,7.87,8.41,7.73,8.2,16325,0
+IESC.US,D,20090126,000000,8.2,8.9,7.84,8.79,14481,0
+IESC.US,D,20090127,000000,8.82,9.56,8.82,8.97,13466,0
+IESC.US,D,20090128,000000,9.25,9.63,9.06,9.56,12079,0
+IESC.US,D,20090129,000000,9.4,9.79,8.81,8.91,11466,0
+IESC.US,D,20090130,000000,9.04,9.5,8.2,8.27,15346,0
+IESC.US,D,20090202,000000,8.1,10.81,8.1,10.5,59838,0
+IESC.US,D,20090203,000000,10.68,11.22,10.39,10.55,24221,0
+IESC.US,D,20090204,000000,10.53,10.55,10.02,10.05,25635,0
+IESC.US,D,20090205,000000,10.08,11.08,9.78,11.03,18275,0
+IESC.US,D,20090206,000000,11.16,11.16,10.07,10.81,28381,0
+IESC.US,D,20090209,000000,10.59,10.97,10.26,10.4,18569,0
+IESC.US,D,20090210,000000,10.34,10.34,8.01,8.03,27432,0
+IESC.US,D,20090211,000000,8.12,8.37,7.85,8,9101,0
+IESC.US,D,20090212,000000,7.8,8.44,7.8,8.33,18525,0
+IESC.US,D,20090213,000000,8.32,8.53,8.31,8.5,6349,0
+IESC.US,D,20090217,000000,8.02,8.09,7.76,7.98,16823,0
+IESC.US,D,20090218,000000,8.08,8.45,7.89,8,21715,0
+IESC.US,D,20090219,000000,8.18,8.46,7.89,7.97,18155,0
+IESC.US,D,20090220,000000,7.77,8.4,7.72,7.91,19153,0
+IESC.US,D,20090223,000000,8,8.56,7.67,7.8,62084,0
+IESC.US,D,20090224,000000,7.95,8.36,7.84,8.35,19606,0
+IESC.US,D,20090225,000000,8.28,8.28,7.76,7.91,20935,0
+IESC.US,D,20090226,000000,8.01,8.22,7.82,7.85,20018,0
+IESC.US,D,20090227,000000,7.62,8.17,7.5,7.69,30823,0
+IESC.US,D,20090302,000000,7.53,8.15,7.5,7.62,27642,0
+IESC.US,D,20090303,000000,7.86,8.15,7.5,7.69,44988,0
+IESC.US,D,20090304,000000,7.9,8.19,7.62,7.93,19607,0
+IESC.US,D,20090305,000000,7.65,7.95,7.52,7.75,27703,0
+IESC.US,D,20090306,000000,7.7,8.5,7.7,7.9,49153,0
+IESC.US,D,20090309,000000,7.74,8.24,7.6,7.74,25864,0
+IESC.US,D,20090310,000000,8.04,8.5,7.99,8.44,21619,0
+IESC.US,D,20090311,000000,8.5,8.5,7.76,7.86,12690,0
+IESC.US,D,20090312,000000,7.79,8.37,7.79,8.3,25308,0
+IESC.US,D,20090313,000000,8.37,8.63,8.11,8.51,17207,0
+IESC.US,D,20090316,000000,8.68,8.85,7.96,8.17,18349,0
+IESC.US,D,20090317,000000,8.14,8.57,7.8,8.53,14296,0
+IESC.US,D,20090318,000000,8.49,8.59,7.73,8.01,51626,0
+IESC.US,D,20090319,000000,8.21,8.52,7.95,7.99,11715,0
+IESC.US,D,20090320,000000,8.12,8.84,7.69,7.83,43765,0
+IESC.US,D,20090323,000000,7.99,8.5,7.7,8.5,41254,0
+IESC.US,D,20090324,000000,8.31,8.53,7.76,7.76,11519,0
+IESC.US,D,20090325,000000,7.9,8.76,7.9,8.76,27113,0
+IESC.US,D,20090326,000000,8.94,9.52,8.9,9.49,26791,0
+IESC.US,D,20090327,000000,9.19,9.22,8.67,8.91,12480,0
+IESC.US,D,20090330,000000,8.99,9.36,8.67,9.25,16963,0
+IESC.US,D,20090331,000000,9.48,9.7,9.07,9.12,33472,0
+IESC.US,D,20090401,000000,8.86,9.55,8.58,9.3,18050,0
+IESC.US,D,20090402,000000,9.63,10.72,9.63,10.5,26381,0
+IESC.US,D,20090403,000000,10.43,10.63,9.86,10.42,14020,0
+IESC.US,D,20090406,000000,9.89,10.33,9.89,10.33,10329,0
+IESC.US,D,20090407,000000,10.05,10.61,10.01,10.1,23252,0
+IESC.US,D,20090408,000000,10.28,10.38,10.16,10.38,5326,0
+IESC.US,D,20090409,000000,10.81,10.82,10.51,10.58,19260,0
+IESC.US,D,20090413,000000,10.33,10.66,10.05,10.47,10655,0
+IESC.US,D,20090414,000000,10.19,10.41,9.25,9.49,16199,0
+IESC.US,D,20090415,000000,9.7,9.84,8.88,8.99,13561,0
+IESC.US,D,20090416,000000,9.16,9.77,8.62,9.49,30678,0
+IESC.US,D,20090417,000000,9.52,9.52,9.03,9.31,14505,0
+IESC.US,D,20090420,000000,8.93,9.57,8.9,8.9,11791,0
+IESC.US,D,20090421,000000,8.84,9.28,8.41,9.25,15967,0
+IESC.US,D,20090422,000000,8.84,10.04,8.76,9.48,22919,0
+IESC.US,D,20090423,000000,9.37,9.59,8.46,8.63,25937,0
+IESC.US,D,20090424,000000,9.84,9.84,8.7,9.15,14609,0
+IESC.US,D,20090427,000000,8.86,9.5,8.52,9.29,33763,0
+IESC.US,D,20090428,000000,8.8,9.55,8.8,9.39,25274,0
+IESC.US,D,20090429,000000,9.5,9.75,9.02,9.73,27515,0
+IESC.US,D,20090430,000000,9.75,9.91,9.56,9.61,20389,0
+IESC.US,D,20090501,000000,9.6,9.89,9.15,9.2,23596,0
+IESC.US,D,20090504,000000,9.38,10.38,9.25,10.29,21672,0
+IESC.US,D,20090505,000000,10.03,10.57,10.01,10.18,21637,0
+IESC.US,D,20090506,000000,10.33,10.58,9.68,10.16,51515,0
+IESC.US,D,20090507,000000,10.35,10.57,9.15,9.3,28034,0
+IESC.US,D,20090508,000000,9.58,10.75,9.33,10.67,15158,0
+IESC.US,D,20090511,000000,10.31,11.2,10.24,10.56,24407,0
+IESC.US,D,20090512,000000,10.64,10.69,10.09,10.35,13981,0
+IESC.US,D,20090513,000000,10.12,10.41,9.63,9.69,16937,0
+IESC.US,D,20090514,000000,9.79,10.05,9.62,9.79,12339,0
+IESC.US,D,20090515,000000,9.91,10.02,8.86,9.14,21670,0
+IESC.US,D,20090518,000000,9.31,10.37,9.29,10.11,22190,0
+IESC.US,D,20090519,000000,10.57,10.88,9.66,9.7,62333,0
+IESC.US,D,20090520,000000,9.84,10.28,9.66,9.78,25161,0
+IESC.US,D,20090521,000000,9.61,9.78,9.03,9.22,15361,0
+IESC.US,D,20090522,000000,9.29,9.55,8.75,8.76,14359,0
+IESC.US,D,20090526,000000,8.66,9.46,8.57,9.4,31244,0
+IESC.US,D,20090527,000000,9.31,10.33,8.96,9.76,30194,0
+IESC.US,D,20090528,000000,9.92,10.2,9.07,9.41,18149,0
+IESC.US,D,20090529,000000,9.49,9.91,9.22,9.86,24975,0
+IESC.US,D,20090601,000000,10,10.55,9.68,10.08,35977,0
+IESC.US,D,20090602,000000,10.03,10.4,9.64,10.06,23003,0
+IESC.US,D,20090603,000000,9.95,9.95,9.11,9.41,24734,0
+IESC.US,D,20090604,000000,9.7,10.2,9.57,10.18,13180,0
+IESC.US,D,20090605,000000,10.3,10.37,10.04,10.11,7940,0
+IESC.US,D,20090608,000000,10.05,10.19,9.77,9.93,8931,0
+IESC.US,D,20090609,000000,10.19,10.19,9.61,9.9,7261,0
+IESC.US,D,20090610,000000,10.01,10.06,9.21,9.53,20388,0
+IESC.US,D,20090611,000000,9.7,10.16,9.63,9.72,16401,0
+IESC.US,D,20090612,000000,9.67,10.44,9.58,10.15,27185,0
+IESC.US,D,20090615,000000,9.8,9.82,8.18,8.39,53173,0
+IESC.US,D,20090616,000000,8.5,8.96,8.3,8.35,15225,0
+IESC.US,D,20090617,000000,8.33,8.69,8.14,8.29,20338,0
+IESC.US,D,20090618,000000,8.3,8.55,8.14,8.44,10831,0
+IESC.US,D,20090619,000000,8.66,8.66,8.1,8.1,32875,0
+IESC.US,D,20090622,000000,8.04,8.33,7.61,7.64,22521,0
+IESC.US,D,20090623,000000,7.76,7.76,7.25,7.59,23280,0
+IESC.US,D,20090624,000000,7.81,7.89,6.92,6.93,15257,0
+IESC.US,D,20090625,000000,6.93,7.03,6.76,7.01,31426,0
+IESC.US,D,20090626,000000,6.94,6.95,6.12,6.17,325045,0
+IESC.US,D,20090629,000000,6.4,7.37,6.24,7.02,43485,0
+IESC.US,D,20090630,000000,7.01,7.93,7.01,7.81,41238,0
+IESC.US,D,20090701,000000,7.92,8.11,7.44,7.64,32169,0
+IESC.US,D,20090702,000000,7.45,7.45,6.94,6.94,22036,0
+IESC.US,D,20090706,000000,6.91,7.29,6.27,6.85,32933,0
+IESC.US,D,20090707,000000,6.83,7.19,6.3,6.54,35967,0
+IESC.US,D,20090708,000000,6.61,7.27,6.61,6.81,21691,0
+IESC.US,D,20090709,000000,6.81,7.32,6.4,6.44,29052,0
+IESC.US,D,20090710,000000,6.54,7.12,6.12,6.8,35448,0
+IESC.US,D,20090713,000000,6.84,7.29,6.53,7.18,22289,0
+IESC.US,D,20090714,000000,7.15,7.5,6.46,7.26,20286,0
+IESC.US,D,20090715,000000,7.43,7.9,7.23,7.74,25157,0
+IESC.US,D,20090716,000000,7.49,8.15,7.49,8.02,15315,0
+IESC.US,D,20090717,000000,8.04,9.68,7.69,7.74,104852,0
+IESC.US,D,20090720,000000,7.9,9.12,7.31,8.77,107051,0
+IESC.US,D,20090721,000000,8.88,8.88,7.59,8.59,112385,0
+IESC.US,D,20090722,000000,8.55,8.96,7.58,8.51,93791,0
+IESC.US,D,20090723,000000,8.46,9.58,8.23,9.22,19831,0
+IESC.US,D,20090724,000000,9.07,9.36,8.61,9.26,13029,0
+IESC.US,D,20090727,000000,9.28,9.48,8.73,9.01,13272,0
+IESC.US,D,20090728,000000,8.93,9.97,8.89,9.97,57587,0
+IESC.US,D,20090729,000000,9.32,9.95,9.26,9.9,37854,0
+IESC.US,D,20090730,000000,10,10,9.58,9.95,12286,0
+IESC.US,D,20090731,000000,9.85,9.85,8.87,9.15,32916,0
+IESC.US,D,20090803,000000,9.45,9.58,8.93,9.28,16249,0
+IESC.US,D,20090804,000000,9.15,9.28,8.61,8.7,75507,0
+IESC.US,D,20090805,000000,8.7,8.85,7.97,8.2,39582,0
+IESC.US,D,20090806,000000,8.25,8.55,8.17,8.38,13306,0
+IESC.US,D,20090807,000000,8.64,9.01,8.37,8.75,26573,0
+IESC.US,D,20090810,000000,8.63,9.5,8.28,8.51,39218,0
+IESC.US,D,20090811,000000,8.72,9.67,8.17,8.35,50030,0
+IESC.US,D,20090812,000000,8.86,9.49,8.32,9.18,68886,0
+IESC.US,D,20090813,000000,9.24,9.41,8.95,9.08,10741,0
+IESC.US,D,20090814,000000,9.16,9.16,8.5,8.56,20411,0
+IESC.US,D,20090817,000000,8.28,9.5,8.28,8.8,54006,0
+IESC.US,D,20090818,000000,8.85,9.15,8.45,8.76,32732,0
+IESC.US,D,20090819,000000,8.11,9.24,8.11,8.65,20723,0
+IESC.US,D,20090820,000000,8.59,8.91,8.37,8.7,12108,0
+IESC.US,D,20090821,000000,8.96,9.38,8.51,9.27,22974,0
+IESC.US,D,20090824,000000,9.29,9.49,8.89,9.16,13281,0
+IESC.US,D,20090825,000000,9.27,9.48,8.97,8.97,21231,0
+IESC.US,D,20090826,000000,9.22,9.22,8.66,9,15933,0
+IESC.US,D,20090827,000000,9.14,9.14,8.51,8.75,15747,0
+IESC.US,D,20090828,000000,8.97,9.21,8.81,8.97,28060,0
+IESC.US,D,20090831,000000,8.88,8.89,8.16,8.34,46287,0
+IESC.US,D,20090901,000000,8.35,8.85,7.92,8.05,30487,0
+IESC.US,D,20090902,000000,8.22,8.27,8,8.11,15331,0
+IESC.US,D,20090903,000000,8.34,8.34,8.08,8.31,11284,0
+IESC.US,D,20090904,000000,8.27,8.4,8.03,8.13,13970,0
+IESC.US,D,20090908,000000,8.13,8.2,7.9,8,19406,0
+IESC.US,D,20090909,000000,7.98,8.27,7.8,8,15711,0
+IESC.US,D,20090910,000000,8.01,8.18,7.53,7.96,14727,0
+IESC.US,D,20090911,000000,7.94,8.14,7.81,7.96,25181,0
+IESC.US,D,20090914,000000,7.99,8,7.41,7.83,35127,0
+IESC.US,D,20090915,000000,7.83,8.05,7.76,8,22652,0
+IESC.US,D,20090916,000000,8.01,8.29,7.98,8.25,11948,0
+IESC.US,D,20090917,000000,8.06,8.34,8.06,8.33,11697,0
+IESC.US,D,20090918,000000,8.28,8.45,8.2,8.3,28603,0
+IESC.US,D,20090921,000000,8.45,8.5,8.21,8.35,8830,0
+IESC.US,D,20090922,000000,8.34,8.39,7.82,8.17,14493,0
+IESC.US,D,20090923,000000,8.17,8.37,7.97,8.27,7877,0
+IESC.US,D,20090924,000000,8.3,8.3,7.93,7.97,14207,0
+IESC.US,D,20090925,000000,7.95,8.27,7.91,8.18,11693,0
+IESC.US,D,20090928,000000,7.9,8.23,7.65,8.23,15466,0
+IESC.US,D,20090929,000000,7.97,8.38,7.97,8.28,14111,0
+IESC.US,D,20090930,000000,8.09,8.25,7.77,8.05,21855,0
+IESC.US,D,20091001,000000,8.01,8.04,7.65,7.66,11885,0
+IESC.US,D,20091002,000000,7.73,7.73,7.41,7.42,14108,0
+IESC.US,D,20091005,000000,7.53,7.6,7.22,7.54,24361,0
+IESC.US,D,20091006,000000,7.48,7.83,7.28,7.59,17179,0
+IESC.US,D,20091007,000000,7.39,7.7,7.37,7.51,10926,0
+IESC.US,D,20091008,000000,7.62,7.65,7.34,7.35,12040,0
+IESC.US,D,20091009,000000,7.4,7.64,7.22,7.37,8559,0
+IESC.US,D,20091012,000000,7.42,7.66,7.23,7.23,6231,0
+IESC.US,D,20091013,000000,7.22,7.48,6.9,6.92,8116,0
+IESC.US,D,20091014,000000,7.05,7.25,7.05,7.17,21564,0
+IESC.US,D,20091015,000000,7.11,7.11,6.91,7.07,17202,0
+IESC.US,D,20091016,000000,7,7.67,6.98,6.98,17147,0
+IESC.US,D,20091019,000000,7.04,7.06,6.91,6.98,12239,0
+IESC.US,D,20091020,000000,7.02,7.02,6.65,6.69,11787,0
+IESC.US,D,20091021,000000,6.68,6.86,6.53,6.71,16721,0
+IESC.US,D,20091022,000000,6.71,6.71,6.41,6.56,12058,0
+IESC.US,D,20091023,000000,6.87,6.87,6.23,6.23,18850,0
+IESC.US,D,20091026,000000,6.27,6.73,6.27,6.51,19688,0
+IESC.US,D,20091027,000000,6.91,6.91,6.55,6.7,16858,0
+IESC.US,D,20091028,000000,6.71,6.92,6.59,6.6,13934,0
+IESC.US,D,20091029,000000,6.65,7.12,6.5,6.75,79965,0
+IESC.US,D,20091030,000000,6.69,6.99,6.29,6.58,19418,0
+IESC.US,D,20091102,000000,6.59,6.81,6.32,6.4,49851,0
+IESC.US,D,20091103,000000,6.36,6.88,6.36,6.61,15479,0
+IESC.US,D,20091104,000000,6.65,7.17,6.52,6.52,16527,0
+IESC.US,D,20091105,000000,6.62,7.09,6.6,7,15995,0
+IESC.US,D,20091106,000000,6.9,7.37,6.81,7.34,23374,0
+IESC.US,D,20091109,000000,7.35,7.35,6.97,7.14,10718,0
+IESC.US,D,20091110,000000,7.22,7.22,6.91,7,51933,0
+IESC.US,D,20091111,000000,7.11,7.12,6.98,7.12,15130,0
+IESC.US,D,20091112,000000,7.23,7.31,6.83,6.83,16927,0
+IESC.US,D,20091113,000000,6.89,7.07,6.83,7,12743,0
+IESC.US,D,20091116,000000,7.07,7.17,6.87,7.17,12764,0
+IESC.US,D,20091117,000000,7.15,7.15,6.96,7.01,13723,0
+IESC.US,D,20091118,000000,7.03,7.07,6.91,7.01,6997,0
+IESC.US,D,20091119,000000,6.95,7,6.8,6.85,19968,0
+IESC.US,D,20091120,000000,6.85,7.09,6.75,6.89,14001,0
+IESC.US,D,20091123,000000,7,7.07,6.77,7.07,16929,0
+IESC.US,D,20091124,000000,7,7.08,6.99,7.02,10898,0
+IESC.US,D,20091125,000000,7,7.04,6.91,7,16218,0
+IESC.US,D,20091127,000000,6.76,6.93,6.76,6.84,57723,0
+IESC.US,D,20091130,000000,6.8,6.82,6.71,6.81,17690,0
+IESC.US,D,20091201,000000,6.92,7.2,6.75,7.12,26651,0
+IESC.US,D,20091202,000000,7.17,7.17,6.82,6.92,15792,0
+IESC.US,D,20091203,000000,6.95,7,6.31,6.38,30649,0
+IESC.US,D,20091204,000000,6.54,6.86,6.54,6.86,13051,0
+IESC.US,D,20091207,000000,6.86,6.87,6.7,6.79,17848,0
+IESC.US,D,20091208,000000,6.7,7.11,6.5,6.52,66943,0
+IESC.US,D,20091209,000000,6.52,6.59,6.31,6.4,25103,0
+IESC.US,D,20091210,000000,6.46,6.61,6.46,6.57,22930,0
+IESC.US,D,20091211,000000,6.64,6.76,6.6,6.6,83019,0
+IESC.US,D,20091214,000000,6.63,6.69,6.6,6.62,29332,0
+IESC.US,D,20091215,000000,6.61,6.76,6.27,6.3,60992,0
+IESC.US,D,20091216,000000,6.41,6.41,6.09,6.09,68830,0
+IESC.US,D,20091217,000000,6.06,6.25,5.92,5.93,60189,0
+IESC.US,D,20091218,000000,6.04,6.4,5.89,5.93,63827,0
+IESC.US,D,20091221,000000,5.99,6.31,5.99,6.29,26636,0
+IESC.US,D,20091222,000000,6.29,6.35,6,6.01,24073,0
+IESC.US,D,20091223,000000,6,6.07,5.94,5.94,62253,0
+IESC.US,D,20091224,000000,5.98,6,5.98,6,8729,0
+IESC.US,D,20091228,000000,6.03,6.03,5.86,5.89,33849,0
+IESC.US,D,20091229,000000,5.93,5.99,5.85,5.9,49768,0
+IESC.US,D,20091230,000000,5.91,5.96,5.8,5.85,54205,0
+IESC.US,D,20091231,000000,5.85,5.97,5.82,5.85,35840,0
+IESC.US,D,20100104,000000,5.9,6.2,5.85,5.93,25926,0
+IESC.US,D,20100105,000000,5.88,5.9,5.67,5.69,102498,0
+IESC.US,D,20100106,000000,5.68,5.73,5.6,5.65,27910,0
+IESC.US,D,20100107,000000,5.63,5.73,5.61,5.69,8713,0
+IESC.US,D,20100108,000000,5.7,5.72,5.55,5.56,17960,0
+IESC.US,D,20100111,000000,5.62,5.63,5.5,5.51,44813,0
+IESC.US,D,20100112,000000,5.49,5.55,5.44,5.54,130894,0
+IESC.US,D,20100113,000000,5.6,5.7,5.55,5.65,195258,0
+IESC.US,D,20100114,000000,5.65,5.67,5.35,5.35,62617,0
+IESC.US,D,20100115,000000,5.37,5.37,5.11,5.25,106475,0
+IESC.US,D,20100119,000000,5.25,5.73,5.25,5.64,30188,0
+IESC.US,D,20100120,000000,5.61,5.71,5.4,5.46,28178,0
+IESC.US,D,20100121,000000,5.49,5.49,5.2,5.25,21915,0
+IESC.US,D,20100122,000000,5.4,5.5,5.25,5.37,25983,0
+IESC.US,D,20100125,000000,5.41,5.45,5.35,5.36,21705,0
+IESC.US,D,20100126,000000,5.32,5.48,5.2,5.25,42895,0
+IESC.US,D,20100127,000000,5.25,5.32,5.2,5.3,21023,0
+IESC.US,D,20100128,000000,5.21,5.27,5.07,5.1,49652,0
+IESC.US,D,20100129,000000,5.11,5.22,5.05,5.14,38747,0
+IESC.US,D,20100201,000000,5.16,5.23,5.07,5.2,32405,0
+IESC.US,D,20100202,000000,5.08,5.35,5.08,5.28,35176,0
+IESC.US,D,20100203,000000,5.24,5.3,5.05,5.14,58509,0
+IESC.US,D,20100204,000000,5.07,5.13,5.03,5.03,34759,0
+IESC.US,D,20100205,000000,5.03,5.12,4.89,4.98,31329,0
+IESC.US,D,20100208,000000,5,5,4.76,4.76,30217,0
+IESC.US,D,20100209,000000,4.8,4.93,4.71,4.86,41837,0
+IESC.US,D,20100210,000000,4.82,4.95,4.7,4.86,28863,0
+IESC.US,D,20100211,000000,4.85,4.98,4.7,4.82,22768,0
+IESC.US,D,20100212,000000,4.74,5.12,4.69,4.93,38145,0
+IESC.US,D,20100216,000000,4.83,5.03,4.76,5.01,25260,0
+IESC.US,D,20100217,000000,5.09,5.19,4.93,5.02,31545,0
+IESC.US,D,20100218,000000,5.02,5.16,4.95,5,37022,0
+IESC.US,D,20100219,000000,5,5.33,4.96,5.1,58575,0
+IESC.US,D,20100222,000000,5.11,5.11,4.84,5.09,30531,0
+IESC.US,D,20100223,000000,5.06,5.31,4.81,5.12,55681,0
+IESC.US,D,20100224,000000,5.13,5.13,4.8,5.01,59885,0
+IESC.US,D,20100225,000000,4.91,4.94,4.7,4.9,44534,0
+IESC.US,D,20100226,000000,4.9,4.9,4.58,4.74,56058,0
+IESC.US,D,20100301,000000,4.85,4.88,4.59,4.65,83804,0
+IESC.US,D,20100302,000000,4.67,4.84,4.67,4.75,56025,0
+IESC.US,D,20100303,000000,4.79,4.96,4.73,4.86,66897,0
+IESC.US,D,20100304,000000,4.93,4.96,4.83,4.88,29464,0
+IESC.US,D,20100305,000000,4.9,5.07,4.86,5.07,27724,0
+IESC.US,D,20100308,000000,5.05,5.16,5.05,5.11,43493,0
+IESC.US,D,20100309,000000,5.09,5.24,5,5.09,36259,0
+IESC.US,D,20100310,000000,5.09,5.2,5.09,5.2,37392,0
+IESC.US,D,20100311,000000,5.14,5.24,5.14,5.24,20524,0
+IESC.US,D,20100312,000000,5.23,5.3,5.18,5.18,69463,0
+IESC.US,D,20100315,000000,5.18,5.37,5.18,5.36,7657,0
+IESC.US,D,20100316,000000,5.37,5.49,5.37,5.45,16678,0
+IESC.US,D,20100317,000000,5.45,5.69,5.43,5.68,23430,0
+IESC.US,D,20100318,000000,5.65,5.74,5.61,5.71,23071,0
+IESC.US,D,20100319,000000,5.75,5.75,5.62,5.75,60100,0
+IESC.US,D,20100322,000000,5.65,5.83,5.65,5.75,30309,0
+IESC.US,D,20100323,000000,5.73,5.85,5.69,5.82,22607,0
+IESC.US,D,20100324,000000,5.8,5.8,5.69,5.69,9858,0
+IESC.US,D,20100325,000000,5.72,5.77,5.68,5.7,18856,0
+IESC.US,D,20100326,000000,5.72,5.76,5.69,5.7,4233,0
+IESC.US,D,20100329,000000,5.71,5.82,5.65,5.82,20044,0
+IESC.US,D,20100330,000000,5.71,5.74,5.69,5.72,7308,0
+IESC.US,D,20100331,000000,5.69,5.75,5.65,5.65,13475,0
+IESC.US,D,20100401,000000,5.67,5.67,5.18,5.25,15879,0
+IESC.US,D,20100405,000000,5.28,5.39,5.15,5.36,10556,0
+IESC.US,D,20100406,000000,5.31,5.37,5.28,5.32,10359,0
+IESC.US,D,20100407,000000,5.3,5.47,5.3,5.39,14886,0
+IESC.US,D,20100408,000000,5.31,5.49,5.31,5.47,10304,0
+IESC.US,D,20100409,000000,5.62,5.62,5.48,5.5,10881,0
+IESC.US,D,20100412,000000,5.54,5.54,5.43,5.44,16362,0
+IESC.US,D,20100413,000000,5.45,5.48,5.4,5.43,14649,0
+IESC.US,D,20100414,000000,5.45,5.61,5.44,5.58,9650,0
+IESC.US,D,20100415,000000,5.56,5.58,5.43,5.57,11527,0
+IESC.US,D,20100416,000000,5.57,5.6,5.4,5.51,27649,0
+IESC.US,D,20100419,000000,5.7,5.7,5.19,5.2,24202,0
+IESC.US,D,20100420,000000,5.38,5.64,5.23,5.61,40700,0
+IESC.US,D,20100421,000000,5.57,5.8,5.49,5.79,25520,0
+IESC.US,D,20100422,000000,5.79,6.06,5.75,6.05,33826,0
+IESC.US,D,20100423,000000,6.07,6.36,6.05,6.36,40284,0
+IESC.US,D,20100426,000000,6.36,6.36,6.2,6.32,19687,0
+IESC.US,D,20100427,000000,6.28,6.35,5.9,5.97,65952,0
+IESC.US,D,20100428,000000,6.05,6.23,5.98,6.11,26303,0
+IESC.US,D,20100429,000000,6.15,6.45,6.05,6.38,38823,0
+IESC.US,D,20100430,000000,6.4,6.49,6.21,6.23,25626,0
+IESC.US,D,20100503,000000,6.17,6.42,6.17,6.39,34710,0
+IESC.US,D,20100504,000000,6.28,6.29,6.09,6.2,36561,0
+IESC.US,D,20100505,000000,6.13,6.26,5.98,6.22,57131,0
+IESC.US,D,20100506,000000,6.16,6.28,5.75,5.81,53360,0
+IESC.US,D,20100507,000000,5.8,6.12,5.52,5.55,60768,0
+IESC.US,D,20100510,000000,5.93,6.15,5.76,6.14,33324,0
+IESC.US,D,20100511,000000,5.9,6.12,5.9,6.01,57187,0
+IESC.US,D,20100512,000000,6.06,6.06,5.82,6.02,55147,0
+IESC.US,D,20100513,000000,5.99,6.01,5.74,5.95,38189,0
+IESC.US,D,20100514,000000,5.37,5.94,5.37,5.49,42664,0
+IESC.US,D,20100517,000000,5.53,5.7,5.34,5.59,18308,0
+IESC.US,D,20100518,000000,5.69,5.82,5.42,5.51,32090,0
+IESC.US,D,20100519,000000,5.5,5.66,5.25,5.25,18173,0
+IESC.US,D,20100520,000000,5.15,5.28,4.92,4.92,43710,0
+IESC.US,D,20100521,000000,4.86,5.81,4.86,5.4,61335,0
+IESC.US,D,20100524,000000,5.4,5.69,5.25,5.25,21811,0
+IESC.US,D,20100525,000000,5.25,5.25,4.67,4.81,34836,0
+IESC.US,D,20100526,000000,4.87,4.97,4.43,4.47,55894,0
+IESC.US,D,20100527,000000,4.61,5.1,4.61,5.1,35318,0
+IESC.US,D,20100528,000000,4.98,5.4,4.81,4.98,223748,0
+IESC.US,D,20100601,000000,4.94,5.05,4.9,4.9,37829,0
+IESC.US,D,20100602,000000,4.96,5.04,4.78,4.89,22325,0
+IESC.US,D,20100603,000000,4.87,4.89,4.75,4.87,17037,0
+IESC.US,D,20100604,000000,4.82,4.86,4.41,4.41,26716,0
+IESC.US,D,20100607,000000,4.46,4.48,4.2,4.34,40818,0
+IESC.US,D,20100608,000000,4.38,4.44,4.28,4.36,37688,0
+IESC.US,D,20100609,000000,4.43,4.46,4.28,4.44,21046,0
+IESC.US,D,20100610,000000,4.57,4.83,4.4,4.83,20221,0
+IESC.US,D,20100611,000000,4.76,4.94,4.75,4.85,21016,0
+IESC.US,D,20100614,000000,4.96,5.1,4.92,5.02,25037,0
+IESC.US,D,20100615,000000,5.05,5.07,4.92,5.03,15117,0
+IESC.US,D,20100616,000000,4.98,5.21,4.98,5.06,9800,0
+IESC.US,D,20100617,000000,5.07,5.07,4.87,4.9,17508,0
+IESC.US,D,20100618,000000,4.94,4.97,4.76,4.9,27417,0
+IESC.US,D,20100621,000000,5,5,4.63,4.65,19476,0
+IESC.US,D,20100622,000000,4.69,4.82,4.45,4.51,43687,0
+IESC.US,D,20100623,000000,4.45,4.49,4.36,4.39,40457,0
+IESC.US,D,20100624,000000,4.32,4.47,3.97,4.08,39992,0
+IESC.US,D,20100625,000000,4.09,4.69,4.04,4.08,1013207,0
+IESC.US,D,20100628,000000,4.06,4.34,3.86,3.87,71625,0
+IESC.US,D,20100629,000000,3.85,3.91,3.38,3.43,77875,0
+IESC.US,D,20100630,000000,3.49,3.54,3.3,3.49,31950,0
+IESC.US,D,20100701,000000,3.48,3.67,3.38,3.46,61736,0
+IESC.US,D,20100702,000000,3.46,3.58,3.45,3.48,17911,0
+IESC.US,D,20100706,000000,3.56,3.57,3.46,3.46,16400,0
+IESC.US,D,20100707,000000,3.57,3.57,3.31,3.31,41215,0
+IESC.US,D,20100708,000000,3.38,3.47,3.28,3.29,14282,0
+IESC.US,D,20100709,000000,3.27,3.36,3.26,3.27,15142,0
+IESC.US,D,20100712,000000,3.34,3.51,3.05,3.47,88489,0
+IESC.US,D,20100713,000000,3.5,3.65,3.43,3.58,28769,0
+IESC.US,D,20100714,000000,3.65,3.65,3.31,3.5,27129,0
+IESC.US,D,20100715,000000,3.38,3.54,3.35,3.5,22572,0
+IESC.US,D,20100716,000000,3.43,3.53,3.43,3.53,14094,0
+IESC.US,D,20100719,000000,3.53,3.6,3.44,3.5,9482,0
+IESC.US,D,20100720,000000,3.46,3.63,3.34,3.53,17387,0
+IESC.US,D,20100721,000000,3.62,3.64,3.35,3.54,17997,0
+IESC.US,D,20100722,000000,3.57,3.63,3.44,3.59,14929,0
+IESC.US,D,20100723,000000,3.77,3.83,3.68,3.77,8199,0
+IESC.US,D,20100726,000000,3.8,3.86,3.71,3.81,11883,0
+IESC.US,D,20100727,000000,3.76,3.81,3.5,3.55,13152,0
+IESC.US,D,20100728,000000,3.55,3.59,3.55,3.55,2810,0
+IESC.US,D,20100729,000000,3.48,3.89,3.48,3.78,2000,0
+IESC.US,D,20100730,000000,3.48,3.81,3.48,3.65,10219,0
+IESC.US,D,20100802,000000,3.66,3.77,3.66,3.73,1716,0
+IESC.US,D,20100803,000000,3.68,3.68,3.51,3.65,13240,0
+IESC.US,D,20100804,000000,3.64,3.7,3.52,3.7,11900,0
+IESC.US,D,20100805,000000,3.67,3.7,3.6,3.7,37608,0
+IESC.US,D,20100806,000000,3.62,3.73,3.55,3.73,8191,0
+IESC.US,D,20100809,000000,3.7,3.75,3.52,3.75,6253,0
+IESC.US,D,20100810,000000,3.62,3.69,3.25,3.45,18576,0
+IESC.US,D,20100811,000000,3.3,3.31,3.26,3.31,5900,0
+IESC.US,D,20100812,000000,3.23,3.4,3.23,3.4,6943,0
+IESC.US,D,20100813,000000,3.4,3.4,3.17,3.18,14315,0
+IESC.US,D,20100816,000000,3.16,3.84,3.16,3.84,52387,0
+IESC.US,D,20100817,000000,3.88,3.89,3.23,3.35,104858,0
+IESC.US,D,20100818,000000,3.38,3.71,3.3,3.39,26777,0
+IESC.US,D,20100819,000000,3.33,3.35,3.28,3.29,900,0
+IESC.US,D,20100820,000000,3.25,3.58,3.22,3.45,49514,0
+IESC.US,D,20100823,000000,3.46,3.46,3.28,3.3,4033,0
+IESC.US,D,20100824,000000,3.39,3.4,3.27,3.27,5800,0
+IESC.US,D,20100825,000000,3.21,3.25,3.09,3.1,44611,0
+IESC.US,D,20100826,000000,3.08,3.24,3.08,3.13,3056,0
+IESC.US,D,20100827,000000,3.17,3.23,3.15,3.17,19606,0
+IESC.US,D,20100830,000000,3.3,3.36,3.23,3.33,6840,0
+IESC.US,D,20100831,000000,3.33,3.56,3.33,3.5,60569,0
+IESC.US,D,20100901,000000,3.42,3.71,3.42,3.65,26485,0
+IESC.US,D,20100902,000000,3.63,3.75,3.49,3.7,17191,0
+IESC.US,D,20100903,000000,3.7,3.7,3.48,3.6,23161,0
+IESC.US,D,20100907,000000,3.52,3.54,3.18,3.23,16796,0
+IESC.US,D,20100908,000000,3.23,3.39,3.19,3.32,36353,0
+IESC.US,D,20100909,000000,3.37,3.4,3.3,3.3,17000,0
+IESC.US,D,20100910,000000,3.36,3.41,3.33,3.39,21350,0
+IESC.US,D,20100913,000000,3.37,3.4,3.29,3.34,2000,0
+IESC.US,D,20100914,000000,3.29,3.36,3.29,3.35,6280,0
+IESC.US,D,20100915,000000,3.33,3.73,3.33,3.73,17557,0
+IESC.US,D,20100916,000000,3.68,3.76,3.5,3.7,9366,0
+IESC.US,D,20100917,000000,3.7,3.76,3.52,3.56,17288,0
+IESC.US,D,20100920,000000,3.49,3.8,3.49,3.69,16475,0
+IESC.US,D,20100921,000000,3.56,3.77,3.54,3.57,5954,0
+IESC.US,D,20100922,000000,3.47,3.62,3.45,3.45,6537,0
+IESC.US,D,20100923,000000,3.44,3.44,3.37,3.4,500,0
+IESC.US,D,20100924,000000,3.4,3.58,3.3,3.42,33294,0
+IESC.US,D,20100927,000000,3.4,3.51,3.4,3.51,1128,0
+IESC.US,D,20100929,000000,3.56,3.85,3.56,3.78,49572,0
+IESC.US,D,20100930,000000,3.7,4.03,3.7,3.76,9490,0
+IESC.US,D,20101001,000000,3.61,3.66,3.42,3.45,6350,0
+IESC.US,D,20101004,000000,3.46,3.5,3.22,3.33,12925,0
+IESC.US,D,20101005,000000,3.33,3.37,3.29,3.3,4442,0
+IESC.US,D,20101006,000000,3.34,3.4,3.29,3.34,7200,0
+IESC.US,D,20101007,000000,3.31,3.37,3.28,3.33,13578,0
+IESC.US,D,20101008,000000,3.43,3.53,3.43,3.53,3450,0
+IESC.US,D,20101011,000000,3.58,3.58,3.36,3.48,7700,0
+IESC.US,D,20101012,000000,3.41,3.64,3.32,3.46,1700,0
+IESC.US,D,20101013,000000,3.5,3.54,3.47,3.54,1300,0
+IESC.US,D,20101014,000000,3.6,3.6,3.47,3.47,2400,0
+IESC.US,D,20101015,000000,3.49,3.53,3.38,3.39,6920,0
+IESC.US,D,20101018,000000,3.56,3.56,3.39,3.45,4700,0
+IESC.US,D,20101019,000000,3.44,3.46,3.39,3.44,4700,0
+IESC.US,D,20101020,000000,3.39,3.56,3.35,3.56,3410,0
+IESC.US,D,20101021,000000,3.53,3.58,3.38,3.57,5700,0
+IESC.US,D,20101022,000000,3.59,3.59,3.49,3.51,1217,0
+IESC.US,D,20101025,000000,3.51,3.57,3.37,3.53,5644,0
+IESC.US,D,20101026,000000,3.45,3.8,3.4,3.8,25251,0
+IESC.US,D,20101027,000000,3.8,3.83,3.68,3.71,3516,0
+IESC.US,D,20101028,000000,3.66,3.66,3.61,3.63,1900,0
+IESC.US,D,20101029,000000,3.47,3.65,3.46,3.61,2300,0
+IESC.US,D,20101101,000000,3.63,3.63,3.54,3.59,1300,0
+IESC.US,D,20101102,000000,3.52,3.61,3.46,3.46,2689,0
+IESC.US,D,20101103,000000,3.58,3.75,3.47,3.47,5025,0
+IESC.US,D,20101104,000000,3.51,4.14,3.45,3.78,52533,0
+IESC.US,D,20101105,000000,3.82,3.85,3.63,3.71,21022,0
+IESC.US,D,20101108,000000,3.75,3.75,3.41,3.45,13752,0
+IESC.US,D,20101109,000000,3.45,3.53,3.39,3.44,11106,0
+IESC.US,D,20101110,000000,3.56,3.56,3.42,3.43,7148,0
+IESC.US,D,20101111,000000,3.45,3.64,3.45,3.49,14136,0
+IESC.US,D,20101112,000000,3.51,3.55,3.46,3.52,6574,0
+IESC.US,D,20101115,000000,3.52,3.66,3.52,3.61,8105,0
+IESC.US,D,20101116,000000,3.6,3.7,3.58,3.64,8174,0
+IESC.US,D,20101117,000000,3.67,3.7,3.66,3.7,1700,0
+IESC.US,D,20101118,000000,3.7,3.7,3.66,3.68,4082,0
+IESC.US,D,20101119,000000,3.66,3.7,3.57,3.64,8710,0
+IESC.US,D,20101122,000000,3.56,3.64,3.39,3.53,12278,0
+IESC.US,D,20101123,000000,3.45,3.45,3.36,3.43,12609,0
+IESC.US,D,20101124,000000,3.36,3.44,3.35,3.4,9449,0
+IESC.US,D,20101126,000000,3.33,3.45,3.33,3.39,6513,0
+IESC.US,D,20101129,000000,3.41,3.45,3.31,3.31,8483,0
+IESC.US,D,20101130,000000,3.28,3.36,3.15,3.15,87041,0
+IESC.US,D,20101201,000000,3.2,3.37,3.04,3.17,24848,0
+IESC.US,D,20101202,000000,3.01,3.26,3.01,3.15,10580,0
+IESC.US,D,20101203,000000,3.24,3.24,3.21,3.22,3400,0
+IESC.US,D,20101206,000000,3.24,3.45,3.19,3.33,69972,0
+IESC.US,D,20101207,000000,3.29,3.29,3.2,3.24,24525,0
+IESC.US,D,20101208,000000,3.2,3.25,3.2,3.22,2391,0
+IESC.US,D,20101209,000000,3.26,3.3,3.14,3.24,41007,0
+IESC.US,D,20101210,000000,3.24,3.25,3.23,3.24,700,0
+IESC.US,D,20101213,000000,3.25,3.3,3.2,3.28,5800,0
+IESC.US,D,20101214,000000,3.28,3.29,3.27,3.29,6500,0
+IESC.US,D,20101215,000000,3.32,3.4,3.25,3.4,109484,0
+IESC.US,D,20101216,000000,3.4,3.49,3.38,3.49,9380,0
+IESC.US,D,20101217,000000,3.4,3.43,3.35,3.43,46186,0
+IESC.US,D,20101220,000000,3.44,3.64,3.44,3.59,53170,0
+IESC.US,D,20101221,000000,3.6,3.62,3.53,3.57,10025,0
+IESC.US,D,20101222,000000,3.57,3.57,3.48,3.5,23404,0
+IESC.US,D,20101223,000000,3.51,3.57,3.5,3.57,9376,0
+IESC.US,D,20101227,000000,3.5,3.64,3.49,3.61,12057,0
+IESC.US,D,20101228,000000,3.56,3.58,3.52,3.53,7575,0
+IESC.US,D,20101229,000000,3.53,3.55,3.53,3.54,18241,0
+IESC.US,D,20101230,000000,3.55,3.55,3.44,3.44,13926,0
+IESC.US,D,20101231,000000,3.49,3.52,3.46,3.52,2956,0
+IESC.US,D,20110103,000000,3.6,3.6,3.5,3.55,7388,0
+IESC.US,D,20110104,000000,3.61,3.65,3.52,3.63,15049,0
+IESC.US,D,20110105,000000,3.6,3.65,3.57,3.61,22091,0
+IESC.US,D,20110106,000000,3.6,3.61,3.6,3.61,3122,0
+IESC.US,D,20110107,000000,3.6,3.68,3.6,3.6,6296,0
+IESC.US,D,20110110,000000,3.6,3.63,3.57,3.63,10535,0
+IESC.US,D,20110111,000000,3.6,3.67,3.6,3.63,9395,0
+IESC.US,D,20110112,000000,3.6,3.68,3.6,3.62,5902,0
+IESC.US,D,20110113,000000,3.6,3.64,3.6,3.62,12831,0
+IESC.US,D,20110114,000000,3.62,3.68,3.62,3.64,600,0
+IESC.US,D,20110118,000000,3.61,3.91,3.61,3.89,98560,0
+IESC.US,D,20110119,000000,3.83,3.88,3.73,3.74,15593,0
+IESC.US,D,20110120,000000,3.75,3.85,3.75,3.81,13729,0
+IESC.US,D,20110121,000000,3.75,3.83,3.75,3.83,1200,0
+IESC.US,D,20110124,000000,3.84,3.92,3.75,3.83,3019,0
+IESC.US,D,20110125,000000,3.83,3.94,3.82,3.86,9001,0
+IESC.US,D,20110126,000000,3.92,4.23,3.86,3.97,9787,0
+IESC.US,D,20110127,000000,3.9,4.13,3.75,3.75,18765,0
+IESC.US,D,20110128,000000,3.78,3.9,3.78,3.84,10350,0
+IESC.US,D,20110131,000000,3.75,3.83,3.75,3.77,2000,0
+IESC.US,D,20110201,000000,3.57,3.88,3.57,3.8,30820,0
+IESC.US,D,20110202,000000,3.8,4.06,3.8,4.06,2100,0
+IESC.US,D,20110203,000000,3.82,3.97,3.82,3.94,2701,0
+IESC.US,D,20110204,000000,3.82,4.05,3.82,4.05,15189,0
+IESC.US,D,20110207,000000,4,4.05,3.93,4.05,7833,0
+IESC.US,D,20110208,000000,3.9,4.06,3.9,4.04,725,0
+IESC.US,D,20110209,000000,3.99,4.42,3.99,4.36,8978,0
+IESC.US,D,20110210,000000,4.45,4.45,4.29,4.35,4830,0
+IESC.US,D,20110211,000000,4.45,4.45,4.38,4.38,1433,0
+IESC.US,D,20110214,000000,4.38,4.42,4.13,4.19,9851,0
+IESC.US,D,20110215,000000,4.2,4.23,3.98,4.11,9630,0
+IESC.US,D,20110216,000000,4.15,4.15,3.83,3.89,8073,0
+IESC.US,D,20110217,000000,3.81,3.89,3.79,3.83,6675,0
+IESC.US,D,20110218,000000,3.83,4.02,3.65,4.02,12152,0
+IESC.US,D,20110222,000000,3.93,4.12,3.78,3.85,6905,0
+IESC.US,D,20110223,000000,3.62,3.77,3.54,3.61,23239,0
+IESC.US,D,20110224,000000,3.61,3.73,3.61,3.67,13395,0
+IESC.US,D,20110225,000000,3.7,3.78,3.63,3.76,7870,0
+IESC.US,D,20110228,000000,3.79,3.83,3.75,3.83,1886,0
+IESC.US,D,20110301,000000,3.75,3.77,3.7,3.7,7018,0
+IESC.US,D,20110302,000000,3.8,4.07,3.72,4.02,13998,0
+IESC.US,D,20110303,000000,4.01,4.25,4,4.23,14922,0
+IESC.US,D,20110304,000000,4.24,4.42,4.16,4.16,12627,0
+IESC.US,D,20110307,000000,3.98,4.2,3.98,4.14,1299,0
+IESC.US,D,20110308,000000,4.06,4.15,4,4.08,10638,0
+IESC.US,D,20110309,000000,4.02,4.15,3.87,3.95,36480,0
+IESC.US,D,20110310,000000,3.92,4.1,3.8,4.1,21121,0
+IESC.US,D,20110311,000000,4.13,4.17,4.04,4.1,4690,0
+IESC.US,D,20110314,000000,4.07,4.15,4.04,4.12,12516,0
+IESC.US,D,20110315,000000,4.1,4.1,3.81,3.95,13930,0
+IESC.US,D,20110316,000000,4.02,4.02,3.76,3.95,9587,0
+IESC.US,D,20110317,000000,3.92,4.01,3.61,3.78,13645,0
+IESC.US,D,20110318,000000,3.82,3.91,3.6,3.71,53181,0
+IESC.US,D,20110321,000000,3.77,3.77,3.56,3.71,8852,0
+IESC.US,D,20110322,000000,3.67,3.67,3.53,3.56,7643,0
+IESC.US,D,20110323,000000,3.59,3.59,3.55,3.57,1750,0
+IESC.US,D,20110324,000000,3.58,3.59,3.55,3.57,5981,0
+IESC.US,D,20110325,000000,3.52,3.59,3.52,3.54,7300,0
+IESC.US,D,20110328,000000,3.54,3.56,3.46,3.46,3821,0
+IESC.US,D,20110329,000000,3.45,3.53,3.44,3.44,5893,0
+IESC.US,D,20110330,000000,3.4,3.5,3.3,3.5,21904,0
+IESC.US,D,20110331,000000,3.45,3.5,3.41,3.41,12802,0
+IESC.US,D,20110401,000000,3.45,3.5,3.42,3.49,8245,0
+IESC.US,D,20110404,000000,3.48,3.48,3.37,3.41,11542,0
+IESC.US,D,20110405,000000,3.39,3.39,3.31,3.31,34900,0
+IESC.US,D,20110406,000000,3.36,3.5,3.3,3.41,51889,0
+IESC.US,D,20110407,000000,3.4,3.5,3.22,3.22,28101,0
+IESC.US,D,20110408,000000,3.26,3.41,3.26,3.33,22586,0
+IESC.US,D,20110411,000000,3.35,3.41,3.35,3.35,5621,0
+IESC.US,D,20110412,000000,3.35,3.36,3.35,3.35,3258,0
+IESC.US,D,20110413,000000,3.44,3.44,3.32,3.35,15195,0
+IESC.US,D,20110414,000000,3.37,3.4,3.34,3.4,3874,0
+IESC.US,D,20110418,000000,3.41,3.46,3.41,3.45,575,0
+IESC.US,D,20110419,000000,3.49,3.49,3.37,3.45,2463,0
+IESC.US,D,20110420,000000,3.44,3.69,3.43,3.48,8889,0
+IESC.US,D,20110421,000000,3.49,3.49,3.48,3.48,519,0
+IESC.US,D,20110426,000000,3.5,3.5,3.5,3.5,200,0
+IESC.US,D,20110427,000000,3.51,3.55,3.49,3.49,3400,0
+IESC.US,D,20110428,000000,3.54,3.54,3.3,3.32,6380,0
+IESC.US,D,20110429,000000,3.35,3.35,3.35,3.35,1740,0
+IESC.US,D,20110502,000000,3.35,3.35,3.05,3.3,25082,0
+IESC.US,D,20110503,000000,3.3,3.47,3.3,3.47,600,0
+IESC.US,D,20110504,000000,3.49,3.49,3.41,3.41,479,0
+IESC.US,D,20110505,000000,3.21,3.22,3.21,3.22,1000,0
+IESC.US,D,20110506,000000,3.28,3.44,3.25,3.3,1234,0
+IESC.US,D,20110509,000000,3.31,3.32,3.31,3.31,500,0
+IESC.US,D,20110512,000000,3.39,3.46,3.36,3.4,3561,0
+IESC.US,D,20110513,000000,3.4,3.4,3.27,3.28,7518,0
+IESC.US,D,20110516,000000,3.28,3.42,3.28,3.42,2223,0
+IESC.US,D,20110517,000000,3.35,3.35,3.3,3.3,2356,0
+IESC.US,D,20110518,000000,3.3,3.31,3.11,3.11,31561,0
+IESC.US,D,20110519,000000,3.23,3.25,3.17,3.24,4130,0
+IESC.US,D,20110523,000000,3.22,3.22,3.21,3.22,661,0
+IESC.US,D,20110524,000000,3.29,3.29,3.25,3.27,4196,0
+IESC.US,D,20110525,000000,3.25,3.27,3.25,3.27,1112,0
+IESC.US,D,20110526,000000,3.27,3.32,3.15,3.15,22739,0
+IESC.US,D,20110527,000000,3.2,3.25,3.2,3.23,770,0
+IESC.US,D,20110531,000000,3.25,3.29,3.24,3.24,4835,0
+IESC.US,D,20110601,000000,3.24,3.28,3.21,3.21,750,0
+IESC.US,D,20110602,000000,3.25,3.27,3.25,3.25,3726,0
+IESC.US,D,20110603,000000,3.23,3.23,3.23,3.23,470,0
+IESC.US,D,20110606,000000,3.26,3.26,3.2,3.2,4422,0
+IESC.US,D,20110607,000000,3.21,3.3,3.21,3.3,684,0
+IESC.US,D,20110608,000000,3.22,3.22,3.2,3.2,2937,0
+IESC.US,D,20110609,000000,3.22,3.32,3.22,3.22,1000,0
+IESC.US,D,20110610,000000,3.23,3.3,3.21,3.29,5154,0
+IESC.US,D,20110613,000000,3.28,3.29,3.25,3.29,3206,0
+IESC.US,D,20110614,000000,3.29,3.31,3.26,3.31,2945,0
+IESC.US,D,20110616,000000,3.29,3.29,3.25,3.25,7107,0
+IESC.US,D,20110617,000000,3.28,3.35,3.25,3.35,6461,0
+IESC.US,D,20110620,000000,3.32,3.32,3.26,3.31,1302,0
+IESC.US,D,20110621,000000,3.31,3.31,3.29,3.29,539,0
+IESC.US,D,20110624,000000,3.26,3.31,3.25,3.29,12457,0
+IESC.US,D,20110628,000000,3.26,3.33,3.26,3.28,7122,0
+IESC.US,D,20110629,000000,3.3,3.3,3.25,3.28,7504,0
+IESC.US,D,20110630,000000,3.25,3.25,3.12,3.14,4748,0
+IESC.US,D,20110701,000000,3.16,3.23,3.16,3.21,2200,0
+IESC.US,D,20110705,000000,3.26,3.26,3.22,3.22,1900,0
+IESC.US,D,20110706,000000,3.25,3.33,3.25,3.33,2400,0
+IESC.US,D,20110707,000000,3.29,3.42,3.29,3.36,9916,0
+IESC.US,D,20110708,000000,3.4,3.4,3.25,3.3,16992,0
+IESC.US,D,20110711,000000,3.27,3.46,3.27,3.32,32651,0
+IESC.US,D,20110712,000000,3.35,3.39,3.22,3.3,10767,0
+IESC.US,D,20110713,000000,3.3,3.4,3.27,3.33,12427,0
+IESC.US,D,20110714,000000,3.33,3.37,3.23,3.29,6900,0
+IESC.US,D,20110715,000000,3.28,3.3,3.24,3.3,2100,0
+IESC.US,D,20110718,000000,3.3,3.32,3.21,3.22,1155,0
+IESC.US,D,20110719,000000,3.25,3.25,3.2,3.25,1100,0
+IESC.US,D,20110720,000000,3.21,3.26,3.17,3.24,9358,0
+IESC.US,D,20110721,000000,3.22,3.25,3.15,3.25,4026,0
+IESC.US,D,20110722,000000,3.19,3.26,3.19,3.26,1590,0
+IESC.US,D,20110725,000000,3.21,3.29,3.2,3.27,2857,0
+IESC.US,D,20110726,000000,3.24,3.5,3.19,3.28,6886,0
+IESC.US,D,20110727,000000,3.23,3.23,3.2,3.23,3791,0
+IESC.US,D,20110728,000000,3.24,3.33,3.2,3.27,25739,0
+IESC.US,D,20110729,000000,3.23,3.51,3.2,3.24,6212,0
+IESC.US,D,20110801,000000,3.3,3.32,3.19,3.2,9597,0
+IESC.US,D,20110802,000000,3.22,3.24,3.2,3.2,1049,0
+IESC.US,D,20110803,000000,3.21,3.33,3.21,3.33,3700,0
+IESC.US,D,20110804,000000,3.33,3.67,3.3,3.32,7871,0
+IESC.US,D,20110805,000000,3.32,3.32,3.24,3.25,4994,0
+IESC.US,D,20110808,000000,3.25,3.25,3,3.16,10178,0
+IESC.US,D,20110809,000000,3.02,3.03,3.02,3.03,1744,0
+IESC.US,D,20110810,000000,3.01,3.01,2.8,2.97,7459,0
+IESC.US,D,20110812,000000,3.06,3.11,2.99,3.11,3154,0
+IESC.US,D,20110815,000000,3.11,3.11,3.1,3.1,2721,0
+IESC.US,D,20110816,000000,3.11,3.11,3,3.1,7670,0
+IESC.US,D,20110817,000000,3.1,3.1,3,3.1,3253,0
+IESC.US,D,20110818,000000,2.98,3.08,2.98,2.98,656,0
+IESC.US,D,20110819,000000,3.01,3.01,2.99,3,3216,0
+IESC.US,D,20110822,000000,2.86,2.99,2.82,2.84,9420,0
+IESC.US,D,20110823,000000,2.81,2.81,2.81,2.81,100,0
+IESC.US,D,20110824,000000,3.02,3.02,2.72,2.76,9752,0
+IESC.US,D,20110825,000000,2.92,2.92,2.8,2.8,11848,0
+IESC.US,D,20110826,000000,2.66,2.67,2.48,2.6,7019,0
+IESC.US,D,20110829,000000,2.55,2.77,2.54,2.77,5829,0
+IESC.US,D,20110830,000000,2.77,2.8,2.67,2.7,8789,0
+IESC.US,D,20110831,000000,2.59,2.74,2.41,2.63,18700,0
+IESC.US,D,20110901,000000,2.64,2.89,2.6,2.61,8446,0
+IESC.US,D,20110902,000000,2.71,2.83,2.55,2.8,10840,0
+IESC.US,D,20110906,000000,2.72,2.92,2.72,2.92,3600,0
+IESC.US,D,20110907,000000,2.8,2.95,2.77,2.83,9628,0
+IESC.US,D,20110908,000000,2.66,2.87,2.56,2.56,14210,0
+IESC.US,D,20110909,000000,2.45,2.5,2.42,2.5,3065,0
+IESC.US,D,20110912,000000,2.51,2.68,2.4,2.5,19444,0
+IESC.US,D,20110913,000000,2.5,2.67,2.5,2.67,700,0
+IESC.US,D,20110914,000000,2.61,2.71,2.5,2.5,6647,0
+IESC.US,D,20110915,000000,2.41,2.5,2.35,2.4,3085,0
+IESC.US,D,20110916,000000,2.45,2.45,2.3,2.3,12957,0
+IESC.US,D,20110919,000000,2.21,2.23,2.21,2.23,1339,0
+IESC.US,D,20110921,000000,2.23,2.4,1.85,1.98,34207,0
+IESC.US,D,20110922,000000,1.97,2.01,1.87,1.88,109458,0
+IESC.US,D,20110923,000000,1.9,2.15,1.9,2.01,1927,0
+IESC.US,D,20110926,000000,2.01,2.1,2,2.08,2333,0
+IESC.US,D,20110927,000000,2.01,2.1,2.01,2.1,1334,0
+IESC.US,D,20110928,000000,2.02,2.1,2.02,2.1,1454,0
+IESC.US,D,20110929,000000,2,2.05,1.99,2,2938,0
+IESC.US,D,20110930,000000,2.03,2.03,2.03,2.03,800,0
+IESC.US,D,20111003,000000,2,2.01,2,2,2600,0
+IESC.US,D,20111004,000000,2,2.1,1.98,2.1,11529,0
+IESC.US,D,20111005,000000,2.04,2.04,2.02,2.03,4771,0
+IESC.US,D,20111006,000000,1.99,2.05,1.99,2,1602,0
+IESC.US,D,20111007,000000,2.02,2.1,2.02,2.09,2117,0
+IESC.US,D,20111010,000000,2.13,2.19,2.1,2.11,1800,0
+IESC.US,D,20111011,000000,2.08,2.13,2.03,2.1,3180,0
+IESC.US,D,20111012,000000,2.15,2.22,2.1,2.12,3590,0
+IESC.US,D,20111013,000000,2.13,2.16,2.11,2.16,2600,0
+IESC.US,D,20111014,000000,2.15,2.24,2.15,2.22,1800,0
+IESC.US,D,20111017,000000,2.15,2.29,2.15,2.29,245,0
+IESC.US,D,20111018,000000,2.25,2.35,2.02,2.08,13027,0
+IESC.US,D,20111019,000000,2.1,2.16,2.06,2.07,6345,0
+IESC.US,D,20111020,000000,2.1,2.2,2.05,2.1,9000,0
+IESC.US,D,20111021,000000,2.1,2.19,2.1,2.15,8244,0
+IESC.US,D,20111024,000000,2.09,2.29,2.08,2.29,4800,0
+IESC.US,D,20111025,000000,2.1,2.3,2.1,2.28,1400,0
+IESC.US,D,20111026,000000,2.13,2.35,2.13,2.35,1700,0
+IESC.US,D,20111027,000000,2.29,2.41,2.28,2.35,8012,0
+IESC.US,D,20111028,000000,2.3,2.35,2.3,2.33,877,0
+IESC.US,D,20111031,000000,2.3,2.44,2.3,2.44,550,0
+IESC.US,D,20111101,000000,2.36,2.36,2.31,2.35,700,0
+IESC.US,D,20111102,000000,2.36,2.36,2.36,2.36,171,0
+IESC.US,D,20111103,000000,2.31,2.35,2.3,2.31,8489,0
+IESC.US,D,20111104,000000,2.3,2.45,2.29,2.3,14638,0
+IESC.US,D,20111107,000000,2.13,2.29,2.13,2.28,4295,0
+IESC.US,D,20111108,000000,2.22,2.22,2.14,2.22,1881,0
+IESC.US,D,20111109,000000,2.39,2.45,2.17,2.4,2042,0
+IESC.US,D,20111110,000000,2.43,2.6,2.3,2.58,4278,0
+IESC.US,D,20111111,000000,2.59,3.29,2.58,2.73,50071,0
+IESC.US,D,20111114,000000,2.63,2.73,2.6,2.73,1734,0
+IESC.US,D,20111115,000000,2.83,2.83,2.68,2.68,6896,0
+IESC.US,D,20111116,000000,2.83,2.83,2.69,2.7,9267,0
+IESC.US,D,20111117,000000,2.74,2.82,2.65,2.74,2718,0
+IESC.US,D,20111118,000000,2.74,2.8,2.69,2.8,8294,0
+IESC.US,D,20111121,000000,2.64,2.64,2.64,2.64,100,0
+IESC.US,D,20111122,000000,2.67,2.77,2.66,2.77,1330,0
+IESC.US,D,20111125,000000,2.8,2.8,2.8,2.8,764,0
+IESC.US,D,20111128,000000,2.75,2.75,2.65,2.68,2029,0
+IESC.US,D,20111129,000000,2.7,2.7,2.59,2.6,11900,0
+IESC.US,D,20111130,000000,2.62,2.62,2.49,2.53,1462,0
+IESC.US,D,20111201,000000,2.5,2.5,2.41,2.41,2009,0
+IESC.US,D,20111202,000000,2.46,2.46,2.17,2.25,4131,0
+IESC.US,D,20111205,000000,2.31,2.31,2.08,2.08,11700,0
+IESC.US,D,20111206,000000,2.13,2.2,2.08,2.15,3831,0
+IESC.US,D,20111207,000000,2.05,2.25,2.05,2.25,4821,0
+IESC.US,D,20111208,000000,2.1,2.16,2.1,2.1,3091,0
+IESC.US,D,20111209,000000,2.24,2.25,2.1,2.13,16314,0
+IESC.US,D,20111212,000000,2.44,2.44,2.14,2.14,8918,0
+IESC.US,D,20111213,000000,2.16,2.16,1.81,2,26474,0
+IESC.US,D,20111214,000000,2,2.01,2,2.01,3273,0
+IESC.US,D,20111215,000000,2.02,2.07,2,2,9588,0
+IESC.US,D,20111216,000000,2,2.02,2,2,20871,0
+IESC.US,D,20111219,000000,2.03,2.03,2,2.01,2208,0
+IESC.US,D,20111220,000000,2.25,2.25,2,2.1,8289,0
+IESC.US,D,20111221,000000,2.1,2.15,1.99,1.99,13088,0
+IESC.US,D,20111222,000000,2.09,2.12,2.01,2.12,41061,0
+IESC.US,D,20111223,000000,2.1,2.22,2.08,2.22,7873,0
+IESC.US,D,20111227,000000,2.11,2.25,1.98,1.99,24066,0
+IESC.US,D,20111228,000000,2,2,1.95,1.95,51220,0
+IESC.US,D,20111229,000000,2,2.03,1.79,1.85,29748,0
+IESC.US,D,20111230,000000,1.9,1.93,1.75,1.85,80760,0
+IESC.US,D,20120103,000000,1.82,1.85,1.81,1.85,500,0
+IESC.US,D,20120104,000000,1.94,1.94,1.86,1.86,996,0
+IESC.US,D,20120105,000000,1.86,1.9,1.85,1.85,400,0
+IESC.US,D,20120106,000000,1.87,1.91,1.87,1.89,3700,0
+IESC.US,D,20120109,000000,1.9,1.96,1.88,1.96,3300,0
+IESC.US,D,20120110,000000,1.97,1.98,1.9,1.91,5326,0
+IESC.US,D,20120111,000000,2.19,2.45,1.94,2.4,4208,0
+IESC.US,D,20120112,000000,2.42,2.43,2.34,2.4,1834,0
+IESC.US,D,20120113,000000,2.28,2.36,1.91,2.04,2805,0
+IESC.US,D,20120117,000000,2.24,2.45,2.11,2.11,1000,0
+IESC.US,D,20120118,000000,1.96,2.55,1.96,2.55,10654,0
+IESC.US,D,20120119,000000,2.54,2.76,2.17,2.67,12558,0
+IESC.US,D,20120123,000000,2.63,2.65,2.42,2.5,7211,0
+IESC.US,D,20120124,000000,2.35,2.65,2.35,2.63,2931,0
+IESC.US,D,20120125,000000,2.4,2.64,2.4,2.54,5062,0
+IESC.US,D,20120126,000000,2.55,2.55,2.4,2.5,7350,0
+IESC.US,D,20120130,000000,2.62,2.67,2.46,2.49,6642,0
+IESC.US,D,20120131,000000,2.57,2.57,2.43,2.43,1600,0
+IESC.US,D,20120201,000000,2.41,2.42,2.27,2.27,3098,0
+IESC.US,D,20120202,000000,2.01,2.36,2.01,2.24,4607,0
+IESC.US,D,20120203,000000,2.17,2.4,2.17,2.34,1774,0
+IESC.US,D,20120206,000000,2.63,2.63,2.35,2.35,4459,0
+IESC.US,D,20120207,000000,2.36,2.51,2.34,2.34,3064,0
+IESC.US,D,20120208,000000,2.35,2.57,2.31,2.4,2705,0
+IESC.US,D,20120209,000000,2.24,2.41,2.24,2.34,1800,0
+IESC.US,D,20120210,000000,2.2,2.2,2.2,2.2,122,0
+IESC.US,D,20120213,000000,2.34,2.61,2.2,2.39,9930,0
+IESC.US,D,20120214,000000,2.34,2.56,2.34,2.34,1583,0
+IESC.US,D,20120215,000000,2.41,2.41,2.29,2.29,3459,0
+IESC.US,D,20120216,000000,2.41,2.41,2.41,2.41,660,0
+IESC.US,D,20120217,000000,2.41,2.41,2.41,2.41,770,0
+IESC.US,D,20120221,000000,2.41,2.61,2.3,2.34,12599,0
+IESC.US,D,20120222,000000,2.41,2.61,2.41,2.56,8744,0
+IESC.US,D,20120223,000000,2.56,2.56,2.51,2.56,4423,0
+IESC.US,D,20120224,000000,2.59,2.6,2.51,2.51,7771,0
+IESC.US,D,20120228,000000,2.54,2.54,2.24,2.54,23849,0
+IESC.US,D,20120229,000000,2.5,2.54,2.46,2.54,22922,0
+IESC.US,D,20120301,000000,2.65,2.78,2.56,2.78,7825,0
+IESC.US,D,20120305,000000,2.76,2.76,2.5,2.56,27500,0
+IESC.US,D,20120306,000000,2.56,2.56,2.55,2.55,300,0
+IESC.US,D,20120307,000000,2.68,2.75,2.68,2.75,2709,0
+IESC.US,D,20120308,000000,2.7,2.73,2.7,2.7,1153,0
+IESC.US,D,20120309,000000,2.55,2.7,2.55,2.62,1980,0
+IESC.US,D,20120312,000000,2.61,2.61,2.55,2.57,1209,0
+IESC.US,D,20120313,000000,2.6,2.77,2.59,2.77,3014,0
+IESC.US,D,20120314,000000,2.72,2.8,2.62,2.62,6007,0
+IESC.US,D,20120315,000000,2.84,2.84,2.61,2.71,4720,0
+IESC.US,D,20120316,000000,2.65,2.84,2.65,2.84,1215,0
+IESC.US,D,20120319,000000,2.81,2.98,2.79,2.98,15879,0
+IESC.US,D,20120321,000000,2.98,3.1,2.84,3.1,9692,0
+IESC.US,D,20120322,000000,3.01,3.16,3,3.16,8807,0
+IESC.US,D,20120323,000000,3.2,3.95,3.19,3.9,57691,0
+IESC.US,D,20120326,000000,3.95,4.49,3.78,4.37,38112,0
+IESC.US,D,20120327,000000,4.72,5.09,4.32,4.74,35010,0
+IESC.US,D,20120328,000000,4.75,4.77,4.29,4.4,22058,0
+IESC.US,D,20120329,000000,4.36,4.57,4.01,4.25,8165,0
+IESC.US,D,20120330,000000,4.19,4.2999,3.85,3.85,3939,0
+IESC.US,D,20120402,000000,3.86,4.34,3.86,3.97,4171,0
+IESC.US,D,20120403,000000,4.23,4.24,3.89,3.92,12849,0
+IESC.US,D,20120404,000000,4.03,4.6,3.78,4.6,34910,0
+IESC.US,D,20120405,000000,4.5,4.55,4.27,4.49,21186,0
+IESC.US,D,20120409,000000,4.48,4.5,4.44,4.49,8614,0
+IESC.US,D,20120410,000000,4.5,4.5,4.47,4.5,2400,0
+IESC.US,D,20120411,000000,4.5,4.52,4.42,4.49,14338,0
+IESC.US,D,20120412,000000,4.63,4.63,4.37,4.5,925,0
+IESC.US,D,20120413,000000,4.37,4.5,4.24,4.5,5946,0
+IESC.US,D,20120416,000000,4.42,4.45,4.24,4.27,3733,0
+IESC.US,D,20120417,000000,4.35,4.43,4.35,4.42,4004,0
+IESC.US,D,20120418,000000,4.41,4.41,4.33,4.34,12149,0
+IESC.US,D,20120419,000000,4.27,4.27,4.27,4.27,300,0
+IESC.US,D,20120420,000000,4.36,4.36,4.31,4.31,4778,0
+IESC.US,D,20120423,000000,4.31,4.31,4.08,4.2,9711,0
+IESC.US,D,20120424,000000,4.18,4.4,4.18,4.4,4624,0
+IESC.US,D,20120425,000000,4.42,4.42,4.42,4.42,300,0
+IESC.US,D,20120426,000000,4.42,4.71,4.29,4.5,11243,0
+IESC.US,D,20120427,000000,4.5,4.5,4.43,4.43,5741,0
+IESC.US,D,20120430,000000,4.45,4.4899,4.27,4.42,16792,0
+IESC.US,D,20120502,000000,4.35,4.35,4.18,4.18,15600,0
+IESC.US,D,20120503,000000,4.16,4.28,4.16,4.28,7451,0
+IESC.US,D,20120504,000000,4.3,4.3,3.68,4.2,11794,0
+IESC.US,D,20120507,000000,4.09,4.29,3.9,4.2,3858,0
+IESC.US,D,20120508,000000,3.85,3.91,3.56,3.68,3805,0
+IESC.US,D,20120509,000000,3.83,4.31,3.42,3.62,1900,0
+IESC.US,D,20120510,000000,3.49,3.52,3.36,3.41,8700,0
+IESC.US,D,20120511,000000,3.42,4.1,3.42,3.8,8197,0
+IESC.US,D,20120515,000000,3.91,3.91,3.36,3.74,15328,0
+IESC.US,D,20120516,000000,3.78,3.87,3.47,3.81,12464,0
+IESC.US,D,20120517,000000,3.63,3.82,3.4,3.51,7505,0
+IESC.US,D,20120518,000000,3.38,3.57,3.37,3.51,3300,0
+IESC.US,D,20120521,000000,3.53,3.6,2.99,3.4,32271,0
+IESC.US,D,20120522,000000,3.4,3.4,2.99,3.16,5062,0
+IESC.US,D,20120523,000000,3.1,3.21,2.91,2.91,9500,0
+IESC.US,D,20120524,000000,3,3,2.66,2.99,8788,0
+IESC.US,D,20120525,000000,2.99,3.16,2.88,3.11,14360,0
+IESC.US,D,20120529,000000,3.01,3.01,2.4,3.01,6529,0
+IESC.US,D,20120530,000000,3,3.06,3,3.04,1538,0
+IESC.US,D,20120531,000000,3.09,3.32,2.93,3.32,39460,0
+IESC.US,D,20120601,000000,3.15,3.15,2.72,2.82,6683,0
+IESC.US,D,20120604,000000,3.09,3.09,2.89,3,2498,0
+IESC.US,D,20120605,000000,3,3.02,2.82,2.94,600,0
+IESC.US,D,20120606,000000,3.02,3.1,2.95,3.1,7210,0
+IESC.US,D,20120607,000000,3.1,3.1,2.82,2.83,2348,0
+IESC.US,D,20120608,000000,2.83,2.83,2.83,2.83,230,0
+IESC.US,D,20120611,000000,2.84,2.86,2.81,2.86,1094,0
+IESC.US,D,20120612,000000,2.87,2.98,2.87,2.98,200,0
+IESC.US,D,20120613,000000,3.01,3.01,2.81,2.81,300,0
+IESC.US,D,20120618,000000,3.03,3.1,3.03,3.1,1242,0
+IESC.US,D,20120619,000000,3.03,3.08,2.89,3,3900,0
+IESC.US,D,20120620,000000,2.99,3.08,2.86,2.94,500,0
+IESC.US,D,20120621,000000,2.94,3.07,2.94,3.07,200,0
+IESC.US,D,20120622,000000,3.02,3.02,2.88,2.89,737,0
+IESC.US,D,20120626,000000,2.87,2.87,2.87,2.87,104,0
+IESC.US,D,20120627,000000,2.86,2.87,2.81,2.87,2000,0
+IESC.US,D,20120628,000000,2.87,2.87,2.6,2.8,400,0
+IESC.US,D,20120629,000000,2.87,2.87,2.58,2.74,3300,0
+IESC.US,D,20120702,000000,2.87,2.87,2.57,2.81,5705,0
+IESC.US,D,20120703,000000,2.85,2.85,2.59,2.84,300,0
+IESC.US,D,20120705,000000,2.82,2.85,2.81,2.81,1200,0
+IESC.US,D,20120706,000000,2.82,3.07,2.81,2.9,4978,0
+IESC.US,D,20120709,000000,2.83,2.86,2.81,2.81,1400,0
+IESC.US,D,20120710,000000,2.85,2.85,2.81,2.81,400,0
+IESC.US,D,20120711,000000,2.81,2.84,2.81,2.81,400,0
+IESC.US,D,20120712,000000,2.81,2.81,2.81,2.81,600,0
+IESC.US,D,20120716,000000,2.81,3.05,2.81,3.03,1200,0
+IESC.US,D,20120717,000000,3.1,3.1,3.1,3.1,1100,0
+IESC.US,D,20120719,000000,3.1,3.1,2.83,2.83,863,0
+IESC.US,D,20120720,000000,3.1,3.1,3.1,3.1,300,0
+IESC.US,D,20120723,000000,3,3.07,2.93,3.07,1159,0
+IESC.US,D,20120724,000000,2.98,3.08,2.96,3.08,300,0
+IESC.US,D,20120725,000000,3.05,3.09,2.82,2.82,1611,0
+IESC.US,D,20120726,000000,2.88,2.88,2.8,2.8,1500,0
+IESC.US,D,20120727,000000,2.85,2.86,2.85,2.86,1999,0
+IESC.US,D,20120730,000000,2.85,3.03,2.85,3.03,3371,0
+IESC.US,D,20120731,000000,2.87,2.87,2.87,2.87,1021,0
+IESC.US,D,20120802,000000,2.89,2.9565,2.88,2.88,400,0
+IESC.US,D,20120803,000000,2.87,2.87,2.87,2.87,200,0
+IESC.US,D,20120807,000000,2.91,3.0795,2.91,3.0795,861,0
+IESC.US,D,20120808,000000,2.96,2.96,2.87,2.87,300,0
+IESC.US,D,20120810,000000,3.05,3.05,2.99,2.99,200,0
+IESC.US,D,20120813,000000,3.03,3.07,2.6,2.96,21357,0
+IESC.US,D,20120814,000000,2.87,2.87,2.87,2.87,1108,0
+IESC.US,D,20120815,000000,3.08,3.45,3.04,3.25,4658,0
+IESC.US,D,20120816,000000,3.26,3.4,3.15,3.15,806,0
+IESC.US,D,20120817,000000,3.2,3.2,3.18,3.18,200,0
+IESC.US,D,20120820,000000,3.22,3.22,3.02,3.15,1700,0
+IESC.US,D,20120821,000000,3.2,3.21,3.2,3.2,700,0
+IESC.US,D,20120822,000000,3.17,3.28,2.9,2.95,18708,0
+IESC.US,D,20120823,000000,3.01,3.01,2.87,2.87,1900,0
+IESC.US,D,20120824,000000,2.99,3.03,2.95,3,4605,0
+IESC.US,D,20120828,000000,2.96,3.01,2.915,2.99,4306,0
+IESC.US,D,20120829,000000,3.01,3.01,3,3,10700,0
+IESC.US,D,20120831,000000,2.8402,3.02,2.8402,2.9,9834,0
+IESC.US,D,20120904,000000,3.01,3.01,3,3,4900,0
+IESC.US,D,20120905,000000,2.97,3.08,2.9,3.08,1974,0
+IESC.US,D,20120906,000000,3.14,3.21,3.1,3.15,850,0
+IESC.US,D,20120910,000000,3.18,3.35,3.05,3.11,1398,0
+IESC.US,D,20120911,000000,3.37,3.65,3.35,3.6498,6880,0
+IESC.US,D,20120912,000000,3.62,4,3.3355,3.95,11064,0
+IESC.US,D,20120913,000000,3.96,3.96,3.15,3.84,6656,0
+IESC.US,D,20120914,000000,3.74,4.34,3.45,3.81,15104,0
+IESC.US,D,20120917,000000,3.83,4.2,3.82,4.12,8400,0
+IESC.US,D,20120918,000000,4.15,4.69,3.99,4.45,10546,0
+IESC.US,D,20120919,000000,4.65,4.65,4.55,4.65,6160,0
+IESC.US,D,20120920,000000,4.6,5.09,4.6,5,25343,0
+IESC.US,D,20120921,000000,5,5,4.27,4.37,15847,0
+IESC.US,D,20120924,000000,4.72,4.91,4.2701,4.61,18927,0
+IESC.US,D,20120925,000000,4.69,4.9,4.29,4.38,9620,0
+IESC.US,D,20120926,000000,4.5,4.5,4.26,4.26,3896,0
+IESC.US,D,20120927,000000,4.38,4.6499,4.26,4.34,2162,0
+IESC.US,D,20120928,000000,4.65,4.65,4.39,4.55,3470,0
+IESC.US,D,20121001,000000,4.47,4.47,4.4601,4.4601,500,0
+IESC.US,D,20121002,000000,4.5,4.6199,4.46,4.5,7083,0
+IESC.US,D,20121003,000000,4.62,4.62,4.5,4.55,863,0
+IESC.US,D,20121004,000000,4.55,4.62,4.55,4.57,725,0
+IESC.US,D,20121005,000000,4.62,4.785,4.62,4.75,3000,0
+IESC.US,D,20121008,000000,4.89,4.9,4.76,4.76,2210,0
+IESC.US,D,20121009,000000,4.82,4.99,4.82,4.99,4219,0
+IESC.US,D,20121010,000000,5,5.01,4.82,4.91,11513,0
+IESC.US,D,20121011,000000,5,5.15,4.91,4.91,36906,0
+IESC.US,D,20121012,000000,4.69,5,4.29,4.99,4000,0
+IESC.US,D,20121015,000000,4.97,5,4.9,5,900,0
+IESC.US,D,20121016,000000,5.02,5.08,5,5,9100,0
+IESC.US,D,20121017,000000,4.96,5,4.8306,4.98,40700,0
+IESC.US,D,20121018,000000,5,6.18,5,5.8,28046,0
+IESC.US,D,20121019,000000,5.75,6,5.6,5.72,18063,0
+IESC.US,D,20121022,000000,5.76,5.98,5.34,5.52,19033,0
+IESC.US,D,20121023,000000,5.44,5.56,5.14,5.14,19990,0
+IESC.US,D,20121024,000000,5.21,5.43,5.09,5.4,1400,0
+IESC.US,D,20121025,000000,5.3,5.45,5.09,5.26,7280,0
+IESC.US,D,20121026,000000,5.17,5.3892,5.09,5.3892,9255,0
+IESC.US,D,20121031,000000,5.33,5.46,5.2,5.25,2866,0
+IESC.US,D,20121101,000000,5.29,5.3,5.21,5.21,1200,0
+IESC.US,D,20121102,000000,5.26,5.26,5.2,5.2,200,0
+IESC.US,D,20121105,000000,5.1,5.31,5,5.02,6016,0
+IESC.US,D,20121106,000000,5.04,5.19,5.04,5.05,5000,0
+IESC.US,D,20121107,000000,5.06,5.08,5,5.02,6100,0
+IESC.US,D,20121108,000000,5.01,5.0999,5.01,5.01,9211,0
+IESC.US,D,20121109,000000,5.05,5.2,5.04,5.19,4891,0
+IESC.US,D,20121112,000000,5.12,5.12,4.91,5,931,0
+IESC.US,D,20121113,000000,4.93,5.23,4.93,5,2192,0
+IESC.US,D,20121114,000000,5.04,5.04,5,5.01,3500,0
+IESC.US,D,20121115,000000,5,5.01,4.77,4.77,9400,0
+IESC.US,D,20121116,000000,4.84,4.84,4.82,4.82,400,0
+IESC.US,D,20121119,000000,4.87,4.88,4.75,4.76,8326,0
+IESC.US,D,20121120,000000,4.76,4.85,4.45,4.45,9274,0
+IESC.US,D,20121121,000000,4.58,4.91,4.58,4.91,700,0
+IESC.US,D,20121123,000000,4.55,4.55,4.53,4.53,750,0
+IESC.US,D,20121126,000000,4.5,4.73,4.5,4.7,3915,0
+IESC.US,D,20121127,000000,4.65,4.65,4.65,4.65,9900,0
+IESC.US,D,20121128,000000,4.48,4.5,4.48,4.5,200,0
+IESC.US,D,20121129,000000,4.51,4.51,4.45,4.5,2197,0
+IESC.US,D,20121130,000000,4.25,4.59,4.25,4.26,744,0
+IESC.US,D,20121203,000000,4.46,4.87,4.46,4.46,1086,0
+IESC.US,D,20121204,000000,4.47,4.48,4.45,4.45,3056,0
+IESC.US,D,20121205,000000,4.46,4.46,4.46,4.46,100,0
+IESC.US,D,20121206,000000,4.45,4.58,4.4,4.4,3817,0
+IESC.US,D,20121207,000000,4.25,4.27,3.8,4.01,4520,0
+IESC.US,D,20121210,000000,3.89,3.99,3.89,3.9,2625,0
+IESC.US,D,20121211,000000,3.8,4.01,3.61,4.01,4174,0
+IESC.US,D,20121212,000000,4.02,4.76,3.96,4.4568,9204,0
+IESC.US,D,20121213,000000,4,4.8499,4,4.8499,300,0
+IESC.US,D,20121214,000000,4.74,4.92,4.51,4.88,7554,0
+IESC.US,D,20121217,000000,4.53,4.93,4.0501,4.93,3503,0
+IESC.US,D,20121218,000000,4.69,4.8999,4.5,4.5,7070,0
+IESC.US,D,20121219,000000,4.59,4.8,4.55,4.56,7698,0
+IESC.US,D,20121220,000000,4.6,4.79,4.56,4.62,1137,0
+IESC.US,D,20121221,000000,4.51,4.66,4.5,4.66,2564,0
+IESC.US,D,20121224,000000,4.58,4.58,4.14,4.23,9290,0
+IESC.US,D,20121226,000000,4.36,4.36,4.24,4.24,6302,0
+IESC.US,D,20121227,000000,4.27,4.27,4.23,4.26,614,0
+IESC.US,D,20121228,000000,4.23,4.74,4.23,4.71,300,0
+IESC.US,D,20121231,000000,4.3,4.75,4.28,4.5,2766,0
+IESC.US,D,20130103,000000,4.5,4.5,4.41,4.5,4400,0
+IESC.US,D,20130107,000000,4.55,4.77,4.5,4.77,17852,0
+IESC.US,D,20130108,000000,4.9,5,4.87,5,3342,0
+IESC.US,D,20130109,000000,5,5,4.976,5,900,0
+IESC.US,D,20130110,000000,4.92,4.94,4.686,4.82,1498,0
+IESC.US,D,20130111,000000,4.5,4.52,4.5,4.5,3200,0
+IESC.US,D,20130114,000000,4.56,4.58,4.5,4.53,4780,0
+IESC.US,D,20130115,000000,4.58,4.58,4.53,4.53,459,0
+IESC.US,D,20130116,000000,4.41,4.69,4.41,4.69,4130,0
+IESC.US,D,20130118,000000,4.52,4.71,4.52,4.58,1487,0
+IESC.US,D,20130122,000000,4.51,4.66,4.51,4.64,700,0
+IESC.US,D,20130124,000000,4.3,4.9499,4.3,4.6,4116,0
+IESC.US,D,20130125,000000,4.52,4.7,4.5,4.5,825,0
+IESC.US,D,20130128,000000,4.5,4.535,4.3,4.515,4035,0
+IESC.US,D,20130129,000000,4.49,4.9,4.49,4.9,2141,0
+IESC.US,D,20130130,000000,4.88,4.88,4.5,4.5,627,0
+IESC.US,D,20130131,000000,4.369,4.369,4.369,4.369,100,0
+IESC.US,D,20130201,000000,4.56,4.69,4.56,4.6,2095,0
+IESC.US,D,20130204,000000,4.44,4.7,4.3001,4.7,770,0
+IESC.US,D,20130206,000000,4.81,4.97,4.81,4.97,1100,0
+IESC.US,D,20130207,000000,4.66,4.9,4.65,4.65,25658,0
+IESC.US,D,20130208,000000,4.55,4.62,4.55,4.62,1300,0
+IESC.US,D,20130211,000000,4.8999,5.4,4.8799,5.4,18073,0
+IESC.US,D,20130212,000000,5.4,5.4,5.15,5.17,6727,0
+IESC.US,D,20130213,000000,5.06,5.4,4.56,5.4,3891,0
+IESC.US,D,20130214,000000,5.29,5.39,4.58,4.98,1950,0
+IESC.US,D,20130215,000000,4.73,5.39,4.73,5.39,950,0
+IESC.US,D,20130219,000000,5.21,5.49,5.2001,5.41,17667,0
+IESC.US,D,20130220,000000,5.38,5.4599,5.2,5.35,5504,0
+IESC.US,D,20130221,000000,5.04,5.26,5.04,5.25,730,0
+IESC.US,D,20130222,000000,5.35,5.35,5.2,5.23,14800,0
+IESC.US,D,20130226,000000,5.2,5.35,5.2,5.26,1800,0
+IESC.US,D,20130227,000000,5.2,6.382,5.2,5.5,92934,0
+IESC.US,D,20130228,000000,5.47,5.8,5.45,5.8,3481,0
+IESC.US,D,20130301,000000,5.93,5.99,5.45,5.95,3411,0
+IESC.US,D,20130304,000000,5.69,5.915,5.49,5.915,5180,0
+IESC.US,D,20130305,000000,5.94,5.94,5.87,5.87,600,0
+IESC.US,D,20130306,000000,5.95,6,5.57,5.57,11090,0
+IESC.US,D,20130307,000000,5.55,5.979,5.3,5.65,2361,0
+IESC.US,D,20130308,000000,5.92,6,5.72,5.72,8412,0
+IESC.US,D,20130311,000000,5.82,5.99,5.795,5.795,9878,0
+IESC.US,D,20130312,000000,5.95,6.3,5.86,5.95,9466,0
+IESC.US,D,20130313,000000,5.99,5.99,5.72,5.72,5600,0
+IESC.US,D,20130314,000000,5.97,6.1,5.94,6.09,16114,0
+IESC.US,D,20130315,000000,5.99,6.24,5.834,6.24,60472,0
+IESC.US,D,20130318,000000,6.25,6.25,6.05,6.12,7494,0
+IESC.US,D,20130319,000000,6.12,6.12,6.01,6.01,2400,0
+IESC.US,D,20130320,000000,6.0493,6.12,6.0201,6.12,5669,0
+IESC.US,D,20130321,000000,6.05,6.1,5.72,6.0301,10444,0
+IESC.US,D,20130322,000000,6.05,6.05,6,6.04,2197,0
+IESC.US,D,20130325,000000,6.23,6.5,6.2,6.38,8196,0
+IESC.US,D,20130326,000000,6.4,6.41,6.04,6.39,5005,0
+IESC.US,D,20130327,000000,6.5,6.5,5.98,6.4,2484,0
+IESC.US,D,20130328,000000,6.31,6.5,6.28,6.5,29799,0
+IESC.US,D,20130401,000000,6.38,6.488,6.3001,6.388,5750,0
+IESC.US,D,20130402,000000,6.38,6.38,6.33,6.35,3259,0
+IESC.US,D,20130403,000000,6.0101,6.24,6.0101,6.08,2400,0
+IESC.US,D,20130404,000000,6.04,6.1001,6,6.1,6112,0
+IESC.US,D,20130405,000000,6.09,6.215,6.08,6.15,1900,0
+IESC.US,D,20130408,000000,6.1,6.1,6.02,6.03,2964,0
+IESC.US,D,20130415,000000,6.01,6.01,5.65,5.66,5443,0
+IESC.US,D,20130416,000000,5.72,5.79,5.71,5.71,1700,0
+IESC.US,D,20130417,000000,5.8,5.89,5.3101,5.39,5679,0
+IESC.US,D,20130418,000000,5.45,6,5.36,5.99,4015,0
+IESC.US,D,20130422,000000,5.67,5.69,5.18,5.4,7524,0
+IESC.US,D,20130423,000000,5.69,5.69,5.61,5.61,1757,0
+IESC.US,D,20130424,000000,5.56,5.56,5.32,5.32,300,0
+IESC.US,D,20130425,000000,5.75,5.78,5.75,5.76,1091,0
+IESC.US,D,20130426,000000,5.8,5.8,5.8,5.8,200,0
+IESC.US,D,20130429,000000,5.85,5.88,5.85,5.85,300,0
+IESC.US,D,20130430,000000,5.88,5.88,5.76,5.83,2128,0
+IESC.US,D,20130501,000000,5.97,5.99,5.75,5.76,1200,0
+IESC.US,D,20130502,000000,5.76,5.86,5.75,5.86,3838,0
+IESC.US,D,20130503,000000,5.76,6.06,5.76,6.06,600,0
+IESC.US,D,20130506,000000,6.1,6.2699,5.77,5.856,7101,0
+IESC.US,D,20130507,000000,5.79,6.01,5.79,5.83,4110,0
+IESC.US,D,20130508,000000,5.83,5.83,5.75,5.75,2794,0
+IESC.US,D,20130509,000000,5.76,5.76,5.75,5.75,1753,0
+IESC.US,D,20130510,000000,5.79,5.79,5.79,5.79,1212,0
+IESC.US,D,20130513,000000,6.11,6.24,5.99,6.24,1100,0
+IESC.US,D,20130514,000000,6.25,6.2809,6.0001,6.0001,480,0
+IESC.US,D,20130515,000000,6.19,6.34,5.85,6.19,10705,0
+IESC.US,D,20130516,000000,6.03,6.06,6.02,6.02,3625,0
+IESC.US,D,20130517,000000,6.15,6.15,5.83,5.83,200,0
+IESC.US,D,20130521,000000,5.89,5.89,5.48,5.61,15180,0
+IESC.US,D,20130522,000000,5.66,5.661,5.66,5.661,1000,0
+IESC.US,D,20130523,000000,5.74,5.76,5.74,5.75,750,0
+IESC.US,D,20130528,000000,5.85,5.85,5.85,5.85,400,0
+IESC.US,D,20130529,000000,5.7,5.83,5.49,5.7,8205,0
+IESC.US,D,20130530,000000,5.61,5.61,5.51,5.6,10129,0
+IESC.US,D,20130531,000000,5.51,5.59,5.44,5.59,3503,0
+IESC.US,D,20130603,000000,5.18,5.5999,5.18,5.5,3600,0
+IESC.US,D,20130604,000000,5.46,5.46,5.26,5.29,1500,0
+IESC.US,D,20130605,000000,5.33,5.49,5.26,5.29,1300,0
+IESC.US,D,20130607,000000,5.31,5.58,5.31,5.41,2213,0
+IESC.US,D,20130610,000000,5.36,5.4,5.26,5.4,7745,0
+IESC.US,D,20130611,000000,5.36,5.45,5.1,5.2101,7798,0
+IESC.US,D,20130612,000000,5.05,5.05,5,5.034,1636,0
+IESC.US,D,20130613,000000,5.08,5.14,5.05,5.13,3472,0
+IESC.US,D,20130614,000000,5.13,5.13,5.13,5.13,779,0
+IESC.US,D,20130617,000000,3.38,5.36,3.38,4.99,3201,0
+IESC.US,D,20130618,000000,5,5,3.64,4.62,23510,0
+IESC.US,D,20130619,000000,4.53,4.53,4.46,4.47,900,0
+IESC.US,D,20130620,000000,4.45,4.45,4.18,4.27,4632,0
+IESC.US,D,20130621,000000,4.15,4.42,4.05,4.42,2779,0
+IESC.US,D,20130624,000000,4.42,4.4399,4.26,4.31,2132,0
+IESC.US,D,20130625,000000,4.42,4.42,4.15,4.35,1200,0
+IESC.US,D,20130626,000000,4.3,4.45,4.3,4.37,9209,0
+IESC.US,D,20130627,000000,4.34,4.436,4.15,4.22,3999,0
+IESC.US,D,20130628,000000,4.24,4.45,4.2,4.44,6215,0
+IESC.US,D,20130701,000000,4.4201,5.39,4.4201,4.62,830,0
+IESC.US,D,20130702,000000,5.2,5.2,4.6725,5.04,6311,0
+IESC.US,D,20130705,000000,5.12,5.12,4.7001,4.7001,1825,0
+IESC.US,D,20130708,000000,5.15,5.15,4.8,4.8,15728,0
+IESC.US,D,20130709,000000,4.67,4.69,4.66,4.69,581,0
+IESC.US,D,20130710,000000,4.7,4.8,4.69,4.79,1496,0
+IESC.US,D,20130711,000000,4.8,5.12,4.8,4.89,609,0
+IESC.US,D,20130712,000000,4.65,4.69,4.65,4.69,200,0
+IESC.US,D,20130716,000000,4.72,4.72,4.65,4.7,1750,0
+IESC.US,D,20130717,000000,4.78,4.78,4.61,4.68,18664,0
+IESC.US,D,20130718,000000,4.62,4.66,4.62,4.65,1658,0
+IESC.US,D,20130719,000000,4.62,4.65,4.62,4.65,3200,0
+IESC.US,D,20130722,000000,4.69,4.79,4.66,4.79,607,0
+IESC.US,D,20130723,000000,4.78,4.78,4.78,4.78,100,0
+IESC.US,D,20130725,000000,4.76,4.76,4.37,4.47,68180,0
+IESC.US,D,20130726,000000,4.52,4.66,4.52,4.6,1700,0
+IESC.US,D,20130729,000000,4.61,4.61,4.61,4.61,200,0
+IESC.US,D,20130730,000000,4.72,4.743,4.51,4.65,14046,0
+IESC.US,D,20130731,000000,4.67,6.09,4.67,5.89,388,0
+IESC.US,D,20130801,000000,5.79,5.8978,5.49,5.69,4099,0
+IESC.US,D,20130802,000000,5.64,5.79,5.02,5.02,500,0
+IESC.US,D,20130805,000000,5.07,5.75,4.9725,5.26,1584,0
+IESC.US,D,20130806,000000,5.39,5.58,5.39,5.56,1110,0
+IESC.US,D,20130807,000000,4.85,5.18,4.85,5.18,200,0
+IESC.US,D,20130808,000000,5.16,5.25,4.92,4.92,1350,0
+IESC.US,D,20130809,000000,5.14,5.14,4.65,4.66,24667,0
+IESC.US,D,20130812,000000,4.66,4.92,4.66,4.92,12607,0
+IESC.US,D,20130813,000000,4.7895,4.7895,4.71,4.71,444,0
+IESC.US,D,20130814,000000,4.7,4.75,4.54,4.73,14224,0
+IESC.US,D,20130815,000000,4.67,4.7,4.56,4.66,5749,0
+IESC.US,D,20130816,000000,4.58,4.75,4.55,4.55,34301,0
+IESC.US,D,20130819,000000,4.52,4.61,4.52,4.52,500,0
+IESC.US,D,20130820,000000,4.52,4.52,4.51,4.51,3000,0
+IESC.US,D,20130821,000000,4.5,4.5499,3.94,4.32,3400,0
+IESC.US,D,20130822,000000,4.58,4.6,4.55,4.55,370,0
+IESC.US,D,20130823,000000,4.59,4.59,4.445,4.445,200,0
+IESC.US,D,20130826,000000,4.55,4.88,4.23,4.35,24646,0
+IESC.US,D,20130828,000000,4.17,4.1899,4,4.13,35710,0
+IESC.US,D,20130829,000000,4.36,4.4,4.25,4.25,1600,0
+IESC.US,D,20130830,000000,4.2,4.2,4.1,4.1,600,0
+IESC.US,D,20130903,000000,4.25,4.25,4.14,4.14,743,0
+IESC.US,D,20130904,000000,4.08,4.24,3.81,4.08,13739,0
+IESC.US,D,20130905,000000,4.23,4.23,4.08,4.08,7184,0
+IESC.US,D,20130906,000000,3.94,3.94,3.94,3.94,100,0
+IESC.US,D,20130909,000000,4,4.19,3.91,3.9101,14726,0
+IESC.US,D,20130910,000000,4.13,4.17,4,4.14,19318,0
+IESC.US,D,20130911,000000,4.19,4.31,4,4.03,1950,0
+IESC.US,D,20130912,000000,4.29,4.29,4.28,4.28,500,0
+IESC.US,D,20130913,000000,4.3,4.41,4.12,4.24,1320,0
+IESC.US,D,20130917,000000,4.26,4.47,4.23,4.23,10021,0
+IESC.US,D,20130918,000000,4.27,4.5199,4.2,4.39,12718,0
+IESC.US,D,20130919,000000,4.3,4.54,4.3,4.38,8498,0
+IESC.US,D,20130920,000000,4.35,4.54,4.35,4.54,4609,0
+IESC.US,D,20130923,000000,4.1504,4.1504,4.1504,4.1504,623,0
+IESC.US,D,20130924,000000,4.25,4.37,4.19,4.3,2600,0
+IESC.US,D,20130925,000000,4.36,4.38,4.14,4.29,112700,0
+IESC.US,D,20130926,000000,4.23,4.24,4.22,4.24,1500,0
+IESC.US,D,20130927,000000,4.25,4.26,4,4.08,5700,0
+IESC.US,D,20130930,000000,4.12,4.27,4.01,4.06,2700,0
+IESC.US,D,20131001,000000,4.14,4.14,4,4,10600,0
+IESC.US,D,20131002,000000,4.11,4.22,4.04,4.17,9788,0
+IESC.US,D,20131003,000000,4.13,4.29,4.08,4.13,10601,0
+IESC.US,D,20131004,000000,4.27,4.68,4.05,4.66,64892,0
+IESC.US,D,20131007,000000,4.56,4.72,4.2,4.57,18520,0
+IESC.US,D,20131008,000000,4.42,4.58,4.2,4.35,25300,0
+IESC.US,D,20131009,000000,4.5,4.75,4.23,4.75,39400,0
+IESC.US,D,20131010,000000,4.67,5.51,4.5,5.4,31600,0
+IESC.US,D,20131011,000000,5.05,5.05,4.52,4.78,32400,0
+IESC.US,D,20131014,000000,4.85,5.67,4.85,5.11,18100,0
+IESC.US,D,20131015,000000,5.01,5.2,4.7,5.05,30000,0
+IESC.US,D,20131016,000000,4.96,4.96,4.76,4.81,6500,0
+IESC.US,D,20131017,000000,4.79,4.85,4.74,4.83,8700,0
+IESC.US,D,20131018,000000,4.85,4.89,4.7,4.7,7076,0
+IESC.US,D,20131021,000000,4.7,4.89,4.35,4.79,37100,0
+IESC.US,D,20131022,000000,4.68,4.75,4.45,4.66,5054,0
+IESC.US,D,20131023,000000,4.55,4.65,4.5,4.64,11600,0
+IESC.US,D,20131024,000000,4.56,4.65,4.4,4.64,81072,0
+IESC.US,D,20131025,000000,4.5,4.5,4.1,4.5,15200,0
+IESC.US,D,20131028,000000,4.41,4.43,4.35,4.39,9100,0
+IESC.US,D,20131029,000000,4.4,4.67,4.4,4.67,2700,0
+IESC.US,D,20131030,000000,4.6,4.67,4.36,4.54,3500,0
+IESC.US,D,20131031,000000,4.45,4.66,4.4,4.66,3814,0
+IESC.US,D,20131101,000000,4.46,4.56,4.46,4.48,1300,0
+IESC.US,D,20131104,000000,4.59,4.59,4.48,4.48,1300,0
+IESC.US,D,20131105,000000,4.8,4.8,4.48,4.48,1982,0
+IESC.US,D,20131106,000000,4.54,4.79,4.485,4.57,3502,0
+IESC.US,D,20131107,000000,4.67,4.67,4.36,4.36,6237,0
+IESC.US,D,20131108,000000,4.47,4.47,4.47,4.47,200,0
+IESC.US,D,20131111,000000,4.56,4.8,4.55,4.68,18000,0
+IESC.US,D,20131112,000000,4.7,4.99,4.68,4.71,10036,0
+IESC.US,D,20131113,000000,4.75,4.86,4.75,4.83,4435,0
+IESC.US,D,20131114,000000,4.81,5.11,4.81,5.11,14721,0
+IESC.US,D,20131115,000000,4.95,5.17,4.82,4.86,5300,0
+IESC.US,D,20131118,000000,4.81,4.81,4.81,4.81,200,0
+IESC.US,D,20131119,000000,4.94,5.1,4.89,4.91,3900,0
+IESC.US,D,20131120,000000,4.99,4.99,4.62,4.62,7310,0
+IESC.US,D,20131121,000000,4.68,4.75,4.47,4.47,8300,0
+IESC.US,D,20131122,000000,4.5,4.6,4.42,4.42,15253,0
+IESC.US,D,20131125,000000,4.3,4.57,4.25,4.39,34600,0
+IESC.US,D,20131126,000000,4.49,4.66,4.35,4.66,5300,0
+IESC.US,D,20131127,000000,4.75,4.79,4.7,4.7,3000,0
+IESC.US,D,20131129,000000,4.79,4.8,4.76,4.79,5863,0
+IESC.US,D,20131202,000000,4.72,4.72,4.46,4.57,5000,0
+IESC.US,D,20131203,000000,4.57,4.65,4.34,4.55,11600,0
+IESC.US,D,20131204,000000,4.57,4.8,4.338,4.66,26668,0
+IESC.US,D,20131205,000000,4.65,4.65,4.49,4.6,1300,0
+IESC.US,D,20131206,000000,4.64,4.78,4.51,4.78,4000,0
+IESC.US,D,20131209,000000,4.7,5.12,4.61,4.9,10800,0
+IESC.US,D,20131210,000000,5.04,5.15,4.83,5.05,18400,0
+IESC.US,D,20131211,000000,5.06,5.5,5,5.12,45100,0
+IESC.US,D,20131212,000000,5.18,5.47,5.1,5.14,47400,0
+IESC.US,D,20131213,000000,5.24,5.35,5.1,5.19,45200,0
+IESC.US,D,20131216,000000,5.26,5.35,5.11,5.13,22500,0
+IESC.US,D,20131217,000000,5.2,5.25,5.1,5.11,18758,0
+IESC.US,D,20131218,000000,5.2,6,5.11,5.41,88700,0
+IESC.US,D,20131219,000000,5.19,5.55,5.18,5.29,10700,0
+IESC.US,D,20131220,000000,5.07,5.19,5.03,5.16,67100,0
+IESC.US,D,20131223,000000,5.4,5.45,4.92,5.05,13900,0
+IESC.US,D,20131224,000000,5,5.3,4.9401,5.09,1088,0
+IESC.US,D,20131226,000000,5.2,5.2,4.85,4.97,15000,0
+IESC.US,D,20131227,000000,5.15,5.45,5.09,5.44,10300,0
+IESC.US,D,20131230,000000,5.39,5.5,5.2,5.34,21812,0
+IESC.US,D,20131231,000000,5,5.5,5,5.39,8922,0
+IESC.US,D,20140102,000000,5.16,5.75,5.16,5.45,20439,0
+IESC.US,D,20140103,000000,5.5,5.96,5.49,5.9,13812,0
+IESC.US,D,20140106,000000,5.98,6.47,5.77,6.03,21800,0
+IESC.US,D,20140107,000000,6.04,6.46,5.62,5.62,37000,0
+IESC.US,D,20140108,000000,5.5,6,5.5,5.86,19300,0
+IESC.US,D,20140109,000000,5.77,6,5.74,5.97,4900,0
+IESC.US,D,20140110,000000,5.94,5.99,5.67,5.99,13000,0
+IESC.US,D,20140113,000000,5.89,5.89,5.68,5.68,2100,0
+IESC.US,D,20140114,000000,5.61,5.86,5.54,5.86,25100,0
+IESC.US,D,20140115,000000,5.835,6.239,5.8,6.06,27306,0
+IESC.US,D,20140116,000000,6.07,6.13,5.82,6.07,13400,0
+IESC.US,D,20140117,000000,6.11,6.24,6,6.17,22700,0
+IESC.US,D,20140121,000000,6.25,6.45,6.11,6.33,10800,0
+IESC.US,D,20140122,000000,6.47,6.61,6.11,6.31,12000,0
+IESC.US,D,20140123,000000,6.45,6.45,6.07,6.16,9752,0
+IESC.US,D,20140124,000000,6.18,6.24,5.98,6.15,2300,0
+IESC.US,D,20140127,000000,6.4999,6.99,5.7801,6.59,3734,0
+IESC.US,D,20140128,000000,6.4,6.5,6.23,6.24,7400,0
+IESC.US,D,20140129,000000,6.15,6.2,5.95,6.12,3300,0
+IESC.US,D,20140130,000000,6.19,6.36,6.17,6.2,16249,0
+IESC.US,D,20140131,000000,6.25,6.25,6.1,6.1,1500,0
+IESC.US,D,20140203,000000,6.15,6.3,5.91,6.16,5614,0
+IESC.US,D,20140204,000000,6.3,6.31,6.09,6.25,6905,0
+IESC.US,D,20140205,000000,6.23,6.32,5.95,5.95,3662,0
+IESC.US,D,20140206,000000,6.12,6.42,6.08,6.08,8841,0
+IESC.US,D,20140207,000000,6.18,6.41,6.0901,6.15,4275,0
+IESC.US,D,20140210,000000,6.2,6.36,6.07,6.36,4510,0
+IESC.US,D,20140211,000000,6.21,6.41,6.17,6.17,12091,0
+IESC.US,D,20140212,000000,6.22,6.549,6.19,6.19,7156,0
+IESC.US,D,20140213,000000,6.2,6.39,6.065,6.37,5040,0
+IESC.US,D,20140214,000000,6.38,6.44,6.288,6.44,8771,0
+IESC.US,D,20140218,000000,6.28,6.45,6.28,6.36,1965,0
+IESC.US,D,20140219,000000,6.42,6.42,6.41,6.41,306,0
+IESC.US,D,20140220,000000,6.34,6.42,6.02,6.42,5737,0
+IESC.US,D,20140221,000000,6.22,6.22,6.04,6.04,3519,0
+IESC.US,D,20140224,000000,5.98,6.15,5.68,5.8,10238,0
+IESC.US,D,20140225,000000,5.72,5.72,5.32,5.33,5744,0
+IESC.US,D,20140226,000000,5.59,5.59,5.45,5.47,4531,0
+IESC.US,D,20140227,000000,5.4,5.4,5.3,5.31,6213,0
+IESC.US,D,20140228,000000,5.339,5.4743,5.28,5.47,5760,0
+IESC.US,D,20140303,000000,5.44,5.4876,5.1,5.27,17069,0
+IESC.US,D,20140304,000000,5.31,5.43,5.2,5.36,493305,0
+IESC.US,D,20140305,000000,5.45,5.69,5.4,5.64,8886,0
+IESC.US,D,20140306,000000,5.88,6.44,5.6001,6.37,29927,0
+IESC.US,D,20140307,000000,6.59,6.5949,5.96,6.38,61071,0
+IESC.US,D,20140310,000000,6.27,6.38,6.08,6.21,13656,0
+IESC.US,D,20140311,000000,6.25,6.38,6.25,6.26,5086,0
+IESC.US,D,20140312,000000,6.41,6.46,6.26,6.4,6936,0
+IESC.US,D,20140313,000000,6.34,6.34,6.25,6.26,4039,0
+IESC.US,D,20140314,000000,6.16,6.34,6.16,6.23,18779,0
+IESC.US,D,20140317,000000,6.23,6.23,6.1,6.2,15256,0
+IESC.US,D,20140318,000000,6.2,6.2,6.1,6.2,5809,0
+IESC.US,D,20140319,000000,6.21,6.26,6.02,6.06,920,0
+IESC.US,D,20140320,000000,6.135,6.3101,6.135,6.29,6984,0
+IESC.US,D,20140321,000000,6.38,6.48,6.13,6.47,17836,0
+IESC.US,D,20140324,000000,6.4,6.4,6.26,6.26,3821,0
+IESC.US,D,20140325,000000,6.36,6.36,6.25,6.26,1662,0
+IESC.US,D,20140326,000000,6.26,6.36,6.24,6.24,19100,0
+IESC.US,D,20140327,000000,6.339,6.339,6.13,6.13,24804,0
+IESC.US,D,20140328,000000,6.2,6.339,6.2,6.25,12510,0
+IESC.US,D,20140331,000000,6.25,6.25,6.21,6.21,20384,0
+IESC.US,D,20140401,000000,6.17,6.23,6.1,6.19,110099,0
+IESC.US,D,20140402,000000,6.16,6.53,6.15,6.44,31885,0
+IESC.US,D,20140403,000000,6.53,6.53,6.24,6.44,8660,0
+IESC.US,D,20140404,000000,6.59,6.59,6.07,6.14,37450,0
+IESC.US,D,20140407,000000,6.05,6.439,6.02,6.09,8604,0
+IESC.US,D,20140408,000000,6.09,6.35,6.09,6.18,32224,0
+IESC.US,D,20140409,000000,6.24,6.44,6.18,6.42,4902,0
+IESC.US,D,20140410,000000,6.44,6.48,6.3,6.45,7004,0
+IESC.US,D,20140411,000000,6.38,6.47,6.288,6.42,3085,0
+IESC.US,D,20140414,000000,6.41,6.44,6.33,6.43,5963,0
+IESC.US,D,20140415,000000,6.51,6.53,6.2,6.24,4524,0
+IESC.US,D,20140416,000000,6.15,6.53,6.1301,6.45,9861,0
+IESC.US,D,20140417,000000,6.23,6.496,6.2,6.4,7089,0
+IESC.US,D,20140421,000000,6.44,6.54,6.3,6.45,3976,0
+IESC.US,D,20140422,000000,6.56,6.58,6.508,6.53,603,0
+IESC.US,D,20140424,000000,6.5,6.9435,6.46,6.73,17665,0
+IESC.US,D,20140425,000000,6.7,6.7,6.3701,6.49,7878,0
+IESC.US,D,20140428,000000,6.4197,6.4197,6.25,6.29,15257,0
+IESC.US,D,20140429,000000,6.3,6.35,6.3,6.35,2691,0
+IESC.US,D,20140430,000000,6.3,6.3,6.19,6.21,6200,0
+IESC.US,D,20140501,000000,6.28,6.28,6.1,6.13,13887,0
+IESC.US,D,20140502,000000,6.19,6.36,6.01,6.18,29103,0
+IESC.US,D,20140505,000000,6.12,6.499,5.8835,6.07,42637,0
+IESC.US,D,20140506,000000,5.98,5.98,5.85,5.85,818,0
+IESC.US,D,20140507,000000,6.39,6.39,5.95,6.08,14818,0
+IESC.US,D,20140508,000000,6.03,6.65,5.92,6.35,10737,0
+IESC.US,D,20140509,000000,6.39,6.64,6.31,6.57,5023,0
+IESC.US,D,20140512,000000,6.22,6.4,6.15,6.25,8918,0
+IESC.US,D,20140513,000000,6.16,6.5,6.06,6.5,1502,0
+IESC.US,D,20140514,000000,6.2764,6.2764,6.2764,6.2764,200,0
+IESC.US,D,20140515,000000,6.39,6.56,6.1959,6.56,1456,0
+IESC.US,D,20140516,000000,6.16,6.8,6.16,6.8,346,0
+IESC.US,D,20140519,000000,6.49,6.88,6.49,6.85,4536,0
+IESC.US,D,20140520,000000,6.8,6.9,6.66,6.85,5609,0
+IESC.US,D,20140521,000000,6.909,6.909,6.6,6.87,5921,0
+IESC.US,D,20140522,000000,6.77,6.87,6.77,6.86,3542,0
+IESC.US,D,20140523,000000,6.81,6.81,6.81,6.81,100,0
+IESC.US,D,20140527,000000,6.8099,6.82,6.8099,6.81,1255,0
+IESC.US,D,20140528,000000,6.77,6.88,6.72,6.8,2845,0
+IESC.US,D,20140529,000000,6.74,6.867,6.4801,6.84,6504,0
+IESC.US,D,20140530,000000,6.5201,6.87,6.5201,6.76,2935,0
+IESC.US,D,20140602,000000,6.55,6.87,6.52,6.8495,8291,0
+IESC.US,D,20140603,000000,6.56,6.74,6.38,6.41,18354,0
+IESC.US,D,20140604,000000,6.46,6.605,6.25,6.26,4272,0
+IESC.US,D,20140605,000000,6.36,6.36,6.23,6.23,6156,0
+IESC.US,D,20140606,000000,6.25,6.58,6.013,6.56,16344,0
+IESC.US,D,20140609,000000,6.5,6.5,5.89,6,16264,0
+IESC.US,D,20140610,000000,6.05,6.23,5.91,6.08,10500,0
+IESC.US,D,20140611,000000,6,6.01,6,6,3200,0
+IESC.US,D,20140612,000000,5.95,5.95,5.95,5.95,238,0
+IESC.US,D,20140613,000000,5.88,6.1,5.76,6.09,8869,0
+IESC.US,D,20140616,000000,6.13,6.1495,6.08,6.1495,2123,0
+IESC.US,D,20140617,000000,6.02,6.09,5.8801,6.05,5358,0
+IESC.US,D,20140618,000000,5.99,6.307,5.99,6.25,5769,0
+IESC.US,D,20140619,000000,5.96,6.1479,5.919,6.0795,7531,0
+IESC.US,D,20140620,000000,6.06,6.25,6.06,6.24,1042,0
+IESC.US,D,20140623,000000,6.18,6.18,5.826,6.17,8640,0
+IESC.US,D,20140624,000000,6.08,6.14,6.01,6.05,5863,0
+IESC.US,D,20140625,000000,6,6.3599,5.97,6.08,9696,0
+IESC.US,D,20140626,000000,6.1846,6.29,6.071,6.29,3562,0
+IESC.US,D,20140627,000000,6.35,6.35,6.35,6.35,130,0
+IESC.US,D,20140630,000000,6.4,6.9,6.06,6.67,49270,0
+IESC.US,D,20140701,000000,6.74,6.888,6.51,6.64,21001,0
+IESC.US,D,20140702,000000,6.69,6.69,6.4,6.56,39300,0
+IESC.US,D,20140703,000000,6.45,6.6,6.45,6.46,3748,0
+IESC.US,D,20140707,000000,6.26,6.59,6.15,6.33,6664,0
+IESC.US,D,20140708,000000,6.53,6.6699,6.09,6.45,4644,0
+IESC.US,D,20140709,000000,6.436,6.436,6.28,6.325,1842,0
+IESC.US,D,20140710,000000,6.4,6.42,6.34,6.42,1220,0
+IESC.US,D,20140711,000000,6.43,6.602,6.3,6.3,5296,0
+IESC.US,D,20140714,000000,6.42,6.85,6.42,6.74,10843,0
+IESC.US,D,20140715,000000,6.86,7.0851,6.76,6.96,22308,0
+IESC.US,D,20140716,000000,6.8,6.95,6.7,6.7799,9104,0
+IESC.US,D,20140717,000000,6.628,6.628,6.51,6.59,11382,0
+IESC.US,D,20140718,000000,6.5,6.5,6.41,6.48,3080,0
+IESC.US,D,20140721,000000,6.45,6.46,6.35,6.4499,27129,0
+IESC.US,D,20140722,000000,6.4399,6.45,6.3422,6.375,4560,0
+IESC.US,D,20140723,000000,6.33,6.45,6.33,6.45,92416,0
+IESC.US,D,20140724,000000,6.45,6.45,6.3,6.36,32328,0
+IESC.US,D,20140725,000000,6.43,6.43,6.26,6.27,4047,0
+IESC.US,D,20140728,000000,6.2501,6.45,6.25,6.4395,9570,0
+IESC.US,D,20140729,000000,6.2,6.45,6.2,6.32,21953,0
+IESC.US,D,20140730,000000,6.43,6.5,6.43,6.49,14541,0
+IESC.US,D,20140731,000000,6.46,6.5,6.3,6.38,9024,0
+IESC.US,D,20140801,000000,6.92,6.95,6.14,6.14,17114,0
+IESC.US,D,20140804,000000,6.47,6.49,6.22,6.43,7633,0
+IESC.US,D,20140805,000000,6.5,6.5,6.2,6.33,8047,0
+IESC.US,D,20140806,000000,6.49,6.49,6.32,6.39,2957,0
+IESC.US,D,20140807,000000,6.36,6.39,6.3,6.39,952,0
+IESC.US,D,20140808,000000,6.5,6.62,6.48,6.61,5770,0
+IESC.US,D,20140811,000000,6.77,6.77,6.55,6.65,16295,0
+IESC.US,D,20140812,000000,6.94,7.24,6.8,6.97,52865,0
+IESC.US,D,20140813,000000,7.06,7.19,6.95,6.98,19401,0
+IESC.US,D,20140814,000000,7,7.075,6.95,6.95,4588,0
+IESC.US,D,20140815,000000,6.98,7.19,6.48,7.06,29148,0
+IESC.US,D,20140818,000000,7.24,7.25,7.12,7.225,15262,0
+IESC.US,D,20140819,000000,7.25,7.2725,7.15,7.24,4844,0
+IESC.US,D,20140820,000000,7.2,7.25,7.13,7.17,11650,0
+IESC.US,D,20140821,000000,7.33,7.33,7.06,7.11,2950,0
+IESC.US,D,20140822,000000,7.16,7.88,7.15,7.61,94378,0
+IESC.US,D,20140825,000000,7.76,7.86,7.62,7.71,20610,0
+IESC.US,D,20140826,000000,7.8,7.8,7.49,7.5699,12334,0
+IESC.US,D,20140827,000000,7.57,7.63,7.2601,7.37,20629,0
+IESC.US,D,20140828,000000,7.83,7.87,7.25,7.615,7869,0
+IESC.US,D,20140829,000000,7.73,7.86,7.62,7.62,6340,0
+IESC.US,D,20140902,000000,7.88,7.88,7.55,7.62,15702,0
+IESC.US,D,20140903,000000,7.85,7.87,7.64,7.85,14245,0
+IESC.US,D,20140904,000000,7.87,8,7.86,7.945,10205,0
+IESC.US,D,20140905,000000,7.96,8.25,7.96,8.07,9599,0
+IESC.US,D,20140908,000000,8.07,8.41,8.07,8.13,23203,0
+IESC.US,D,20140909,000000,8.38,8.41,8.12,8.12,8958,0
+IESC.US,D,20140910,000000,8.13,8.3,7.9,7.98,15026,0
+IESC.US,D,20140911,000000,7.98,8.24,7.85,7.86,9607,0
+IESC.US,D,20140912,000000,7.91,8.16,7.5,7.62,16043,0
+IESC.US,D,20140915,000000,7.7,7.95,7.25,7.28,33570,0
+IESC.US,D,20140916,000000,7.665,7.8699,7.28,7.5399,14199,0
+IESC.US,D,20140917,000000,7.57,7.82,7.3901,7.53,7697,0
+IESC.US,D,20140918,000000,7.52,7.76,7.29,7.5,11812,0
+IESC.US,D,20140919,000000,7.75,7.75,7.25,7.52,20761,0
+IESC.US,D,20140922,000000,7.8599,7.8599,7.26,7.49,16764,0
+IESC.US,D,20140923,000000,7.44,8.39,7.4092,8.37,13475,0
+IESC.US,D,20140924,000000,8.35,8.35,7.77,7.86,29162,0
+IESC.US,D,20140925,000000,8.24,8.24,7.73,7.81,2624,0
+IESC.US,D,20140926,000000,8.1,8.1,7.88,8,3123,0
+IESC.US,D,20140929,000000,7.84,8.2995,7.51,8.18,13109,0
+IESC.US,D,20140930,000000,8.07,8.29,8.07,8.25,3722,0
+IESC.US,D,20141001,000000,8.15,8.15,7.96,7.9699,5503,0
+IESC.US,D,20141002,000000,7.68,8.08,7.68,8.04,8561,0
+IESC.US,D,20141003,000000,8.04,8.04,8.0001,8.04,6257,0
+IESC.US,D,20141006,000000,8.13,8.13,7.72,8,6065,0
+IESC.US,D,20141007,000000,7.9,8.0399,7.9,8.0395,2005,0
+IESC.US,D,20141008,000000,7.9,8.03,7.74,8.03,7227,0
+IESC.US,D,20141009,000000,8.03,8.04,7.883,8.04,3154,0
+IESC.US,D,20141010,000000,8.01,8.01,7.7701,7.8261,906,0
+IESC.US,D,20141013,000000,7.76,7.76,7.57,7.6,2664,0
+IESC.US,D,20141014,000000,7.59,7.59,7.4001,7.41,5984,0
+IESC.US,D,20141015,000000,7.4,7.71,7.1,7.345,5641,0
+IESC.US,D,20141016,000000,7.33,7.98,7.33,7.81,3210,0
+IESC.US,D,20141017,000000,7.56,7.97,7.5,7.89,6477,0
+IESC.US,D,20141020,000000,8.01,8.01,7.6,7.9,9153,0
+IESC.US,D,20141021,000000,7.85,8,7.67,8,3704,0
+IESC.US,D,20141022,000000,7.9999,8,7.6605,7.97,4384,0
+IESC.US,D,20141023,000000,7.99,7.99,7.84,7.9,4118,0
+IESC.US,D,20141024,000000,7.96,7.97,7.35,7.6,19173,0
+IESC.US,D,20141027,000000,7.7,7.7,7.5,7.57,3878,0
+IESC.US,D,20141028,000000,7.69,7.75,7.64,7.7499,4613,0
+IESC.US,D,20141029,000000,7.87,7.99,7.8,7.8,1225,0
+IESC.US,D,20141030,000000,7.9,7.95,7.8,7.936,2953,0
+IESC.US,D,20141031,000000,7.76,7.93,7.76,7.93,7580,0
+IESC.US,D,20141103,000000,8,8,7.98,7.99,7323,0
+IESC.US,D,20141104,000000,7.94,7.99,7.8201,7.98,2798,0
+IESC.US,D,20141105,000000,8,8.19,7.66,7.79,20709,0
+IESC.US,D,20141106,000000,7.79,7.8,7.72,7.735,4937,0
+IESC.US,D,20141107,000000,7.7291,7.75,7.68,7.735,7726,0
+IESC.US,D,20141110,000000,7.69,7.8,7.65,7.65,5060,0
+IESC.US,D,20141111,000000,7.53,7.56,7.33,7.52,22754,0
+IESC.US,D,20141112,000000,7.3,7.5199,7.15,7.27,8333,0
+IESC.US,D,20141113,000000,7.38,7.49,7.38,7.46,10300,0
+IESC.US,D,20141114,000000,7.47,7.53,7.28,7.46,16737,0
+IESC.US,D,20141117,000000,7.54,7.54,7.33,7.34,2851,0
+IESC.US,D,20141118,000000,7.5899,7.5899,7.36,7.5,3528,0
+IESC.US,D,20141119,000000,7.42,7.73,7.41,7.5,5574,0
+IESC.US,D,20141120,000000,7.46,7.57,7.41,7.41,24271,0
+IESC.US,D,20141121,000000,7.4,7.45,7.27,7.38,3782,0
+IESC.US,D,20141124,000000,7.2701,7.5,7.2701,7.5,8329,0
+IESC.US,D,20141125,000000,7.5,7.51,7.29,7.5,11497,0
+IESC.US,D,20141126,000000,7.49,7.66,7.3,7.66,5541,0
+IESC.US,D,20141128,000000,7.66,7.66,7.66,7.66,200,0
+IESC.US,D,20141201,000000,7.68,7.85,7.42,7.69,8054,0
+IESC.US,D,20141202,000000,7.84,7.99,7.64,7.91,6452,0
+IESC.US,D,20141203,000000,7.66,8,7.66,7.74,1588,0
+IESC.US,D,20141204,000000,7.83,8.005,7.83,8,1131,0
+IESC.US,D,20141205,000000,8,8,7.84,7.84,1026,0
+IESC.US,D,20141208,000000,7.96,8,7.5801,8,3355,0
+IESC.US,D,20141209,000000,7.91,8,7.611,7.98,4337,0
+IESC.US,D,20141210,000000,7.98,8.04,7.98,8.01,4601,0
+IESC.US,D,20141211,000000,8.03,8.245,7.1101,7.3399,53828,0
+IESC.US,D,20141212,000000,7,7.53,6.5931,7.53,27275,0
+IESC.US,D,20141215,000000,7.6,7.9799,6.91,6.91,8250,0
+IESC.US,D,20141216,000000,7.2,7.5,6.97,7.33,13249,0
+IESC.US,D,20141217,000000,7.56,7.89,7.06,7.6,2625,0
+IESC.US,D,20141218,000000,7.72,7.72,7.35,7.69,11193,0
+IESC.US,D,20141219,000000,7.85,7.85,7.3,7.52,2312,0
+IESC.US,D,20141222,000000,7.54,7.73,7.4854,7.71,1394,0
+IESC.US,D,20141223,000000,7.73,7.74,7.52,7.72,1313,0
+IESC.US,D,20141224,000000,7.77,7.79,7.765,7.79,1728,0
+IESC.US,D,20141226,000000,7.88,7.88,7.55,7.84,4150,0
+IESC.US,D,20141229,000000,7.66,7.8899,7.61,7.85,5387,0
+IESC.US,D,20141230,000000,7.92,7.93,7.57,7.75,8719,0
+IESC.US,D,20141231,000000,7.67,7.88,7.55,7.66,9175,0
+IESC.US,D,20150102,000000,7.73,7.73,7.22,7.63,11025,0
+IESC.US,D,20150105,000000,7.57,7.63,7.1,7.57,11874,0
+IESC.US,D,20150106,000000,7.23,7.54,7.17,7.42,5474,0
+IESC.US,D,20150107,000000,7.5799,7.5799,7.27,7.44,5116,0
+IESC.US,D,20150108,000000,7.44,7.5899,7.3,7.45,2212,0
+IESC.US,D,20150109,000000,7.23,7.39,7.17,7.35,2385,0
+IESC.US,D,20150112,000000,7.3699,7.3699,7.08,7.3,8229,0
+IESC.US,D,20150113,000000,7.34,7.39,7,7.02,11152,0
+IESC.US,D,20150114,000000,7.27,7.27,7.05,7.27,11608,0
+IESC.US,D,20150115,000000,7.11,7.24,7,7.1799,5102,0
+IESC.US,D,20150116,000000,7.03,7.33,7.03,7.31,5403,0
+IESC.US,D,20150120,000000,7.15,7.33,7.07,7.21,4172,0
+IESC.US,D,20150121,000000,7.14,7.8,7.0401,7.54,12569,0
+IESC.US,D,20150122,000000,7.57,7.85,7.3999,7.74,5925,0
+IESC.US,D,20150123,000000,7.8,7.85,7.69,7.82,3100,0
+IESC.US,D,20150126,000000,7.42,7.79,7.32,7.33,22484,0
+IESC.US,D,20150127,000000,7.2,7.8,7.04,7.8,15359,0
+IESC.US,D,20150128,000000,7.53,7.8,7.02,7.24,11121,0
+IESC.US,D,20150129,000000,7.38,7.4129,7.35,7.35,8425,0
+IESC.US,D,20150130,000000,7.18,7.3399,7.075,7.31,10016,0
+IESC.US,D,20150202,000000,7.23,7.24,7.05,7.21,2149,0
+IESC.US,D,20150203,000000,7.12,7.27,7.12,7.19,9447,0
+IESC.US,D,20150204,000000,7.06,7.0899,6.52,7,12149,0
+IESC.US,D,20150205,000000,7.16,7.26,7.06,7.25,32825,0
+IESC.US,D,20150206,000000,7.23,7.89,7.2268,7.76,19147,0
+IESC.US,D,20150209,000000,7.85,7.85,7.5001,7.8,7316,0
+IESC.US,D,20150210,000000,7.71,7.72,7.455,7.69,16290,0
+IESC.US,D,20150211,000000,7.61,7.85,7.53,7.61,6285,0
+IESC.US,D,20150212,000000,7.85,7.85,7.06,7.83,14630,0
+IESC.US,D,20150213,000000,7.77,7.85,7.42,7.84,6141,0
+IESC.US,D,20150217,000000,7.84,8.39,7.84,7.9,12078,0
+IESC.US,D,20150218,000000,7.98,8,7.9,7.99,6218,0
+IESC.US,D,20150219,000000,7.7,7.99,7.23,7.9,7384,0
+IESC.US,D,20150220,000000,7.8,8,7.8,7.96,6683,0
+IESC.US,D,20150223,000000,7.8,8.08,7.8,8.08,7461,0
+IESC.US,D,20150224,000000,8.08,8.09,7.76,7.8,5530,0
+IESC.US,D,20150225,000000,7.98,8.18,7.98,8.18,6152,0
+IESC.US,D,20150226,000000,8.1,8.1,8.1,8.1,789,0
+IESC.US,D,20150227,000000,8.01,8.15,7.99,8.01,2405,0
+IESC.US,D,20150302,000000,8,8.19,7.8,7.98,8500,0
+IESC.US,D,20150303,000000,7.81,8.18,7.81,8.18,5700,0
+IESC.US,D,20150304,000000,7.86,8.08,7.85,8.08,13600,0
+IESC.US,D,20150305,000000,8.08,8.14,8.08,8.12,3400,0
+IESC.US,D,20150306,000000,8.14,8.2,8,8.17,14000,0
+IESC.US,D,20150309,000000,7.99,8.17,7.98,7.99,7800,0
+IESC.US,D,20150310,000000,7.98,7.98,7.75,7.79,15500,0
+IESC.US,D,20150311,000000,7.79,8,7.79,7.83,2500,0
+IESC.US,D,20150312,000000,7.79,7.99,7.75,7.81,8800,0
+IESC.US,D,20150313,000000,7.77,7.99,7.67,7.94,6900,0
+IESC.US,D,20150316,000000,7.85,7.88,7.75,7.8,8400,0
+IESC.US,D,20150317,000000,7.71,7.93,7.71,7.76,3700,0
+IESC.US,D,20150318,000000,7.79,8,7.74,7.76,3400,0
+IESC.US,D,20150319,000000,7.69,7.83,7.56,7.75,7200,0
+IESC.US,D,20150320,000000,7.83,7.83,7.67,7.67,6800,0
+IESC.US,D,20150323,000000,7.75,7.83,7.7,7.83,1000,0
+IESC.US,D,20150324,000000,7.75,8,7.75,7.98,4300,0
+IESC.US,D,20150325,000000,8.21,8.69,8.21,8.24,38800,0
+IESC.US,D,20150326,000000,8.3,8.46,8.25,8.4,19800,0
+IESC.US,D,20150327,000000,8.54,8.7,8.5,8.7,8400,0
+IESC.US,D,20150330,000000,8.7,8.79,8.65,8.7,9700,0
+IESC.US,D,20150331,000000,8.7,8.8,8.66,8.8,6060,0
+IESC.US,D,20150401,000000,8.87,8.87,8.6,8.71,17700,0
+IESC.US,D,20150402,000000,8.79,8.9,8.7,8.9,8600,0
+IESC.US,D,20150406,000000,8.81,8.81,8.32,8.34,24500,0
+IESC.US,D,20150407,000000,8.65,8.67,8.25,8.64,7475,0
+IESC.US,D,20150408,000000,8.64,8.68,8.61,8.67,20200,0
+IESC.US,D,20150409,000000,8.68,8.73,8.67,8.73,7567,0
+IESC.US,D,20150410,000000,8.73,8.73,8.64,8.73,3500,0
+IESC.US,D,20150413,000000,8.7,8.7,8.54,8.65,5400,0
+IESC.US,D,20150414,000000,8.65,8.7,8.52,8.54,9400,0
+IESC.US,D,20150415,000000,8.53,8.7,8.53,8.68,27473,0
+IESC.US,D,20150416,000000,8.66,8.7,8.57,8.69,8346,0
+IESC.US,D,20150417,000000,8.69,8.7,8.54,8.69,3500,0
+IESC.US,D,20150420,000000,8.65,8.69,8.37,8.69,30553,0
+IESC.US,D,20150421,000000,8.7,8.7,8.66,8.69,3502,0
+IESC.US,D,20150422,000000,8.64,8.8,8.33,8.78,8201,0
+IESC.US,D,20150423,000000,8.8,8.8,8.73,8.78,9900,0
+IESC.US,D,20150424,000000,8.79,8.79,8.645,8.79,7459,0
+IESC.US,D,20150427,000000,8.78,8.78,8.71,8.74,8400,0
+IESC.US,D,20150428,000000,8.74,8.75,8.53,8.73,5892,0
+IESC.US,D,20150429,000000,8.69,8.7,8.57,8.67,3400,0
+IESC.US,D,20150430,000000,8.55,8.56,8.2,8.21,62600,0
+IESC.US,D,20150501,000000,8.4,8.62,8.31,8.46,6900,0
+IESC.US,D,20150504,000000,8.62,8.67,8.52,8.6,13500,0
+IESC.US,D,20150505,000000,8.56,8.59,8.54,8.54,6600,0
+IESC.US,D,20150506,000000,8.54,8.58,8.44,8.54,5035,0
+IESC.US,D,20150507,000000,8.51,8.55,8.225,8.54,10576,0
+IESC.US,D,20150508,000000,8.49,8.49,7.9,8.14,24200,0
+IESC.US,D,20150511,000000,8.25,8.26,8.1,8.13,18400,0
+IESC.US,D,20150512,000000,8.1,8.1,7.95,7.95,21405,0
+IESC.US,D,20150513,000000,8.03,8.14,8,8.1,12100,0
+IESC.US,D,20150514,000000,8.18,8.23,8,8.03,17600,0
+IESC.US,D,20150515,000000,8.19,8.24,7.95,8,5450,0
+IESC.US,D,20150518,000000,8.12,8.1699,7.99,7.995,27079,0
+IESC.US,D,20150519,000000,8.11,8.13,7.77,7.85,81805,0
+IESC.US,D,20150520,000000,7.79,7.84,7.53,7.6,5800,0
+IESC.US,D,20150521,000000,7.81,8.03,7.81,7.87,12200,0
+IESC.US,D,20150522,000000,7.74,7.74,7.51,7.65,14100,0
+IESC.US,D,20150526,000000,7.54,7.76,7.52,7.52,4182,0
+IESC.US,D,20150527,000000,7.93,7.98,7.52,7.53,6700,0
+IESC.US,D,20150528,000000,7.77,7.77,7.26,7.68,16261,0
+IESC.US,D,20150529,000000,7.81,7.96,7.69,7.81,17000,0
+IESC.US,D,20150601,000000,7.77,8.08,7.77,7.79,9790,0
+IESC.US,D,20150602,000000,7.88,7.88,7.53,7.625,4732,0
+IESC.US,D,20150603,000000,7.72,7.72,7.35,7.47,20300,0
+IESC.US,D,20150604,000000,7.45,7.62,7.45,7.45,5600,0
+IESC.US,D,20150605,000000,7.62,7.62,7.41,7.49,7200,0
+IESC.US,D,20150608,000000,7.2,7.75,7.2,7.45,4600,0
+IESC.US,D,20150609,000000,7.45,7.83,7.45,7.46,5012,0
+IESC.US,D,20150610,000000,7.46,7.81,7.32,7.36,24489,0
+IESC.US,D,20150611,000000,7.35,7.55,7.35,7.35,3308,0
+IESC.US,D,20150612,000000,7.49,7.57,7.34,7.34,900,0
+IESC.US,D,20150615,000000,7.1,7.31,7,7.28,41100,0
+IESC.US,D,20150616,000000,7.17,7.35,6.99,7.05,8600,0
+IESC.US,D,20150617,000000,7.01,7.2,6.98,7.01,14300,0
+IESC.US,D,20150618,000000,7.04,7.84,7.04,7.84,6300,0
+IESC.US,D,20150619,000000,7.28,7.81,7.28,7.81,7400,0
+IESC.US,D,20150622,000000,7.34,7.55,7.1,7.35,29600,0
+IESC.US,D,20150623,000000,7.25,7.44,7.12,7.37,27968,0
+IESC.US,D,20150624,000000,7.22,7.34,7.1,7.11,15600,0
+IESC.US,D,20150625,000000,7.4,7.4,7.01,7.13,7000,0
+IESC.US,D,20150626,000000,7.1,7.19,7.03,7.12,29300,0
+IESC.US,D,20150629,000000,7.06,7.23,6.83,6.89,12400,0
+IESC.US,D,20150630,000000,7.07,7.16,7.07,7.1,8837,0
+IESC.US,D,20150701,000000,7.13,7.3,7.13,7.22,1600,0
+IESC.US,D,20150702,000000,7.25,7.25,7.12,7.14,600,0
+IESC.US,D,20150706,000000,7.13,7.52,7.11,7.26,5200,0
+IESC.US,D,20150707,000000,7.32,7.42,7.25,7.35,4500,0
+IESC.US,D,20150708,000000,7.28,7.28,7.28,7.28,500,0
+IESC.US,D,20150709,000000,7.5,7.5,7.13,7.13,1400,0
+IESC.US,D,20150710,000000,7.15,7.39,7.15,7.23,1200,0
+IESC.US,D,20150713,000000,7.3,7.3,7.05,7.05,10000,0
+IESC.US,D,20150714,000000,7,7.1,6.99,7.01,8237,0
+IESC.US,D,20150715,000000,6.98,7.11,6.97,7.1,15187,0
+IESC.US,D,20150716,000000,7.35,7.36,7.01,7.01,4600,0
+IESC.US,D,20150717,000000,6.99,7,6.99,7,2000,0
+IESC.US,D,20150720,000000,6.96,6.99,6.95,6.96,3800,0
+IESC.US,D,20150721,000000,7,7.05,7,7,5600,0
+IESC.US,D,20150722,000000,6.83,7.02,6.81,6.96,2700,0
+IESC.US,D,20150723,000000,6.96,6.96,6.91,6.91,700,0
+IESC.US,D,20150724,000000,6.91,7,6.91,6.94,3300,0
+IESC.US,D,20150727,000000,6.8,6.91,6.42,6.7,28700,0
+IESC.US,D,20150728,000000,6.7,6.94,6.57,6.6,11200,0
+IESC.US,D,20150729,000000,6.32,6.79,6.32,6.71,5700,0
+IESC.US,D,20150730,000000,6.78,6.78,6.5,6.72,8000,0
+IESC.US,D,20150731,000000,6.74,6.8,6.35,6.7,22300,0
+IESC.US,D,20150803,000000,6.7,6.8,6.28,6.3,8636,0
+IESC.US,D,20150804,000000,6.53,6.67,6.45,6.64,7000,0
+IESC.US,D,20150805,000000,6.77,7.25,6.55,6.66,22000,0
+IESC.US,D,20150806,000000,6.95,6.95,6.51,6.61,6055,0
+IESC.US,D,20150807,000000,6.71,6.89,6.64,6.76,10500,0
+IESC.US,D,20150810,000000,6.73,7.37,6.73,7.37,4600,0
+IESC.US,D,20150811,000000,7.21,7.41,7.21,7.35,2001,0
+IESC.US,D,20150812,000000,7.24,7.26,7.2,7.25,2500,0
+IESC.US,D,20150813,000000,7.11,7.23,7.11,7.23,1600,0
+IESC.US,D,20150814,000000,6.96,7.17,6.95,7.02,4300,0
+IESC.US,D,20150817,000000,7,7.23,7,7.03,14900,0
+IESC.US,D,20150818,000000,7.17,7.4,7.17,7.37,15900,0
+IESC.US,D,20150819,000000,7.13,7.5,7.09,7.43,17700,0
+IESC.US,D,20150820,000000,7.36,7.47,7.06,7.33,5200,0
+IESC.US,D,20150821,000000,7.24,7.31,7.22,7.27,1900,0
+IESC.US,D,20150824,000000,7.1,7.2985,7.08,7.25,4172,0
+IESC.US,D,20150825,000000,7.5,7.5,7,7.39,2600,0
+IESC.US,D,20150826,000000,7.38,7.38,7.16,7.16,2800,0
+IESC.US,D,20150827,000000,7.29,7.29,6.41,6.93,27500,0
+IESC.US,D,20150828,000000,7.08,7.1,7.02,7.02,3000,0
+IESC.US,D,20150831,000000,7.01,7.29,6.72,7.02,12100,0
+IESC.US,D,20150901,000000,7.02,7.21,7.02,7.21,2300,0
+IESC.US,D,20150902,000000,7.25,7.25,7.11,7.14,4500,0
+IESC.US,D,20150903,000000,7.21,7.21,7.15,7.15,600,0
+IESC.US,D,20150904,000000,7.11,7.11,7.11,7.11,200,0
+IESC.US,D,20150908,000000,7.24,7.24,7,7.03,7400,0
+IESC.US,D,20150909,000000,6.5,7.2,6.5,7.12,20900,0
+IESC.US,D,20150910,000000,7.01,7.01,6.6,6.84,34241,0
+IESC.US,D,20150911,000000,6.91,6.91,6.7,6.79,9600,0
+IESC.US,D,20150914,000000,6.71,6.83,6.42,6.72,12400,0
+IESC.US,D,20150915,000000,6.77,7,6.7,6.91,21900,0
+IESC.US,D,20150916,000000,6.92,7.14,6.9,6.98,12900,0
+IESC.US,D,20150917,000000,6.98,7.38,6.91,7.18,6297,0
+IESC.US,D,20150918,000000,7.19,7.81,7.03,7.79,31100,0
+IESC.US,D,20150921,000000,7.7,7.94,7.7,7.9,4500,0
+IESC.US,D,20150922,000000,7.85,7.9,7.78,7.86,3100,0
+IESC.US,D,20150923,000000,7.91,7.93,7.87,7.87,3646,0
+IESC.US,D,20150924,000000,7.82,8.11,7.82,8,18964,0
+IESC.US,D,20150925,000000,7.95,7.95,7.58,7.58,6200,0
+IESC.US,D,20150928,000000,7.51,7.84,7.51,7.72,6251,0
+IESC.US,D,20150930,000000,7.71,7.73,7.32,7.72,23400,0
+IESC.US,D,20151001,000000,7.62,7.69,7.27,7.49,5800,0
+IESC.US,D,20151002,000000,7.41,7.41,7.25,7.41,5300,0
+IESC.US,D,20151005,000000,7.41,7.84,7.25,7.53,8190,0
+IESC.US,D,20151006,000000,7.4,7.89,7.4,7.83,9100,0
+IESC.US,D,20151007,000000,7.93,7.94,7.46,7.51,12600,0
+IESC.US,D,20151008,000000,7.5,7.5,7.49,7.5,6600,0
+IESC.US,D,20151009,000000,7.47,7.93,7.45,7.5,6000,0
+IESC.US,D,20151012,000000,7.57,7.925,7.57,7.6999,10221,0
+IESC.US,D,20151013,000000,7.55,7.66,7.53,7.53,1200,0
+IESC.US,D,20151014,000000,7.56,7.56,7.4,7.4,4500,0
+IESC.US,D,20151015,000000,7.64,7.7,7.44,7.55,4100,0
+IESC.US,D,20151016,000000,7.6,7.69,7.6,7.66,3200,0
+IESC.US,D,20151019,000000,7.61,7.7,7.5,7.53,2937,0
+IESC.US,D,20151020,000000,7.57,7.68,7.46,7.46,3100,0
+IESC.US,D,20151021,000000,7.65,7.65,7.58,7.58,200,0
+IESC.US,D,20151022,000000,7.46,7.65,7.46,7.55,800,0
+IESC.US,D,20151023,000000,7.55,7.65,7.36,7.37,14900,0
+IESC.US,D,20151026,000000,7.36,7.49,7.21,7.23,10000,0
+IESC.US,D,20151027,000000,7.28,7.28,7.09,7.09,4000,0
+IESC.US,D,20151028,000000,7.5,7.5,7.09,7.43,6100,0
+IESC.US,D,20151029,000000,7.23,7.35,7.06,7.09,13700,0
+IESC.US,D,20151030,000000,7.32,7.51,7.07,7.07,14900,0
+IESC.US,D,20151102,000000,7.51,7.68,7.27,7.65,4357,0
+IESC.US,D,20151103,000000,7.39,7.49,7.25,7.27,9800,0
+IESC.US,D,20151104,000000,7.5029,7.5029,7.32,7.34,1518,0
+IESC.US,D,20151105,000000,7.35,7.58,7.35,7.35,1800,0
+IESC.US,D,20151106,000000,7.53,7.53,7.09,7.24,16300,0
+IESC.US,D,20151109,000000,7.22,7.24,7.2,7.24,4432,0
+IESC.US,D,20151110,000000,7.32,7.55,7.32,7.55,2700,0
+IESC.US,D,20151111,000000,7.28,7.5,7.28,7.5,700,0
+IESC.US,D,20151112,000000,7.27,7.66,7.27,7.46,2700,0
+IESC.US,D,20151113,000000,7.54,7.62,7.28,7.39,13800,0
+IESC.US,D,20151116,000000,7.36,7.7,7.36,7.45,4000,0
+IESC.US,D,20151117,000000,7.14,7.65,7.14,7.39,1600,0
+IESC.US,D,20151118,000000,7.34,7.69,7.33,7.49,9600,0
+IESC.US,D,20151119,000000,7.49,7.49,7.37,7.49,6200,0
+IESC.US,D,20151120,000000,7.64,7.85,7.45,7.45,26500,0
+IESC.US,D,20151123,000000,7.44,7.84,7.31,7.62,5300,0
+IESC.US,D,20151124,000000,7.82,7.82,7.52,7.52,4700,0
+IESC.US,D,20151125,000000,7.78,7.8,7.61,7.79,2000,0
+IESC.US,D,20151127,000000,7.8,7.8,7.77,7.77,600,0
+IESC.US,D,20151130,000000,7.52,7.79,7.52,7.63,3400,0
+IESC.US,D,20151201,000000,7.8,8.12,7.65,7.8,19434,0
+IESC.US,D,20151202,000000,7.48,8,7.48,7.8,5911,0
+IESC.US,D,20151203,000000,7.76,7.98,7.47,7.59,20059,0
+IESC.US,D,20151204,000000,7.69,7.9,7.52,7.6,15500,0
+IESC.US,D,20151207,000000,7.52,7.62,7.35,7.6,8100,0
+IESC.US,D,20151208,000000,7.6899,7.7,7.481,7.5,20034,0
+IESC.US,D,20151209,000000,7.42,7.63,7.42,7.63,15000,0
+IESC.US,D,20151210,000000,7.67,8,7.65,7.96,13500,0
+IESC.US,D,20151211,000000,9.1,9.58,8.35,8.35,78700,0
+IESC.US,D,20151214,000000,8.7,9,8.35,8.52,81370,0
+IESC.US,D,20151215,000000,8.48,9.2,8.48,8.87,24700,0
+IESC.US,D,20151216,000000,9.01,10.11,9,9.35,90400,0
+IESC.US,D,20151217,000000,9.35,9.74,8.78,9.42,44300,0
+IESC.US,D,20151218,000000,9.51,9.59,9.31,9.58,38000,0
+IESC.US,D,20151221,000000,9.64,10.06,9.6,9.95,44600,0
+IESC.US,D,20151222,000000,10,10.26,9.91,10.18,82803,0
+IESC.US,D,20151223,000000,10.24,10.59,10.22,10.58,81800,0
+IESC.US,D,20151224,000000,10.59,10.89,10.5,10.69,34389,0
+IESC.US,D,20151228,000000,10.74,10.94,10.69,10.84,124246,0
+IESC.US,D,20151229,000000,10.94,11.27,10.9,11.25,84673,0
+IESC.US,D,20151230,000000,11.33,11.44,11.215,11.37,56613,0
+IESC.US,D,20151231,000000,11.43,11.7174,10.901,11.07,62496,0
+IESC.US,D,20160104,000000,11.34,11.54,11.001,11.49,116775,0
+IESC.US,D,20160105,000000,11.53,11.83,11.2701,11.61,62240,0
+IESC.US,D,20160106,000000,11.46,11.714,11.26,11.407,52816,0
+IESC.US,D,20160107,000000,11.24,11.375,10.99,11.07,70286,0
+IESC.US,D,20160108,000000,11.1,11.3,11.1,11.15,47988,0
+IESC.US,D,20160111,000000,10.85,11.16,10.69,11.05,91818,0
+IESC.US,D,20160112,000000,11.01,11.69,11.01,11.15,51090,0
+IESC.US,D,20160113,000000,11.17,11.294,10.77,10.83,69628,0
+IESC.US,D,20160114,000000,10.77,11.11,10.64,11.11,84803,0
+IESC.US,D,20160115,000000,11.1,11.1,10.85,10.94,66994,0
+IESC.US,D,20160119,000000,11.15,11.41,10.66,10.9,91400,0
+IESC.US,D,20160120,000000,10.8,10.9,10.4175,10.87,95373,0
+IESC.US,D,20160121,000000,10.83,11.03,10.8,10.96,48937,0
+IESC.US,D,20160122,000000,10.99,11.15,10.931,11.03,87810,0
+IESC.US,D,20160125,000000,10.85,11.16,10.8101,11.01,52146,0
+IESC.US,D,20160126,000000,11.1,11.8,10.96,11.78,137776,0
+IESC.US,D,20160127,000000,11.82,11.82,11.55,11.74,172328,0
+IESC.US,D,20160128,000000,11.74,12.3192,11.706,11.86,84135,0
+IESC.US,D,20160129,000000,11.98,12.5,11.931,12.27,239256,0
+IESC.US,D,20160201,000000,11.69,12.79,11.69,12.54,170694,0
+IESC.US,D,20160202,000000,13.04,13.1,12.37,12.52,107228,0
+IESC.US,D,20160203,000000,12.55,12.6,10.69,10.91,198654,0
+IESC.US,D,20160204,000000,10.68,11.38,10.68,10.97,50342,0
+IESC.US,D,20160205,000000,10.91,11.13,10.22,10.53,85605,0
+IESC.US,D,20160208,000000,10.53,10.64,9.79,10.5,91787,0
+IESC.US,D,20160209,000000,10.31,11,10.13,10.77,74366,0
+IESC.US,D,20160210,000000,10.89,10.99,10.64,10.71,64899,0
+IESC.US,D,20160211,000000,10.49,10.75,10.3113,10.66,25239,0
+IESC.US,D,20160212,000000,10.82,10.97,10.3253,10.75,28298,0
+IESC.US,D,20160216,000000,10.56,11.1,10.48,11.02,92360,0
+IESC.US,D,20160217,000000,11.17,11.56,11.1,11.42,65700,0
+IESC.US,D,20160218,000000,11.4,12.21,11.35,12.06,120859,0
+IESC.US,D,20160219,000000,12.14,12.7,11.92,12.525,154037,0
+IESC.US,D,20160222,000000,12.62,12.7,12.2,12.38,153562,0
+IESC.US,D,20160223,000000,12.24,12.62,12.2,12.44,53872,0
+IESC.US,D,20160224,000000,12.35,12.5499,12.2812,12.36,61761,0
+IESC.US,D,20160225,000000,12.4,12.6,12.3075,12.5,64308,0
+IESC.US,D,20160226,000000,12.63,13.24,12.35,12.56,132978,0
+IESC.US,D,20160229,000000,12.7,12.98,12.65,12.89,126277,0
+IESC.US,D,20160301,000000,12.9,13.8299,12.9,13.6,187482,0
+IESC.US,D,20160302,000000,13.74,13.95,13.6,13.78,209924,0
+IESC.US,D,20160303,000000,13.9,14.81,13.9,13.93,228831,0
+IESC.US,D,20160304,000000,14,14.17,12.02,12.58,325577,0
+IESC.US,D,20160307,000000,12.63,13.13,12.46,13.09,79230,0
+IESC.US,D,20160308,000000,13.13,13.75,13.13,13.63,132023,0
+IESC.US,D,20160309,000000,13.69,14.63,13.66,14.1,177360,0
+IESC.US,D,20160310,000000,14.19,14.9,14.01,14.34,191024,0
+IESC.US,D,20160311,000000,14.6,15.3899,13.5,13.87,217951,0
+IESC.US,D,20160314,000000,13.75,14.6399,12.68,14.17,176071,0
+IESC.US,D,20160315,000000,14.22,14.66,13.8,14.12,71018,0
+IESC.US,D,20160316,000000,14.14,14.24,13.6001,13.8,38578,0
+IESC.US,D,20160317,000000,13.84,14.16,12.97,13.48,80496,0
+IESC.US,D,20160318,000000,13.38,13.835,12.76,13.17,155021,0
+IESC.US,D,20160321,000000,13.1,13.45,12.98,13.3,57470,0
+IESC.US,D,20160322,000000,13.31,13.5,13.01,13.21,72579,0
+IESC.US,D,20160323,000000,13.12,13.33,13.01,13.25,58517,0
+IESC.US,D,20160324,000000,13.25,14.0799,13.05,13.88,118730,0
+IESC.US,D,20160328,000000,13.86,13.86,13.4,13.59,47322,0
+IESC.US,D,20160329,000000,13.56,14.3499,13.4,13.96,140771,0
+IESC.US,D,20160330,000000,14,14.98,13.82,14.68,122626,0
+IESC.US,D,20160331,000000,14.67,14.84,14.4375,14.67,75260,0
+IESC.US,D,20160401,000000,14.64,14.8299,14,14.17,70012,0
+IESC.US,D,20160404,000000,14.08,14.39,13.42,13.58,79407,0
+IESC.US,D,20160405,000000,13.44,13.948,13.44,13.89,29688,0
+IESC.US,D,20160406,000000,13.93,14.19,13.66,13.8,48808,0
+IESC.US,D,20160407,000000,13.67,13.75,13.38,13.54,17821,0
+IESC.US,D,20160408,000000,13.54,13.74,13.4309,13.66,28236,0
+IESC.US,D,20160411,000000,13.76,14.06,13.53,13.78,47494,0
+IESC.US,D,20160412,000000,13.84,14.03,13.5401,13.84,54374,0
+IESC.US,D,20160413,000000,13.95,14.04,13.78,13.94,23412,0
+IESC.US,D,20160414,000000,13.91,14.1,13.641,14.05,23251,0
+IESC.US,D,20160415,000000,14.1,14.68,13.77,14.3,58830,0
+IESC.US,D,20160418,000000,14.32,14.64,14.1,14.34,75932,0
+IESC.US,D,20160419,000000,14.49,15.25,14.4547,14.97,113628,0
+IESC.US,D,20160420,000000,15,15.64,15,15.48,82424,0
+IESC.US,D,20160421,000000,15.57,15.63,14.77,14.88,41244,0
+IESC.US,D,20160422,000000,14.77,14.78,14.16,14.34,38668,0
+IESC.US,D,20160425,000000,14.31,14.92,14.242,14.7,41665,0
+IESC.US,D,20160426,000000,14.73,14.73,13.93,14.22,76975,0
+IESC.US,D,20160427,000000,14.26,14.61,13.66,14.48,34676,0
+IESC.US,D,20160428,000000,14.45,14.64,13.5013,13.52,47579,0
+IESC.US,D,20160429,000000,13.53,13.53,11.91,12,126890,0
+IESC.US,D,20160502,000000,12.01,13.4,11.91,13,92201,0
+IESC.US,D,20160503,000000,12.97,13.11,12.637,12.7,40076,0
+IESC.US,D,20160504,000000,12.58,13.15,12.51,13.04,37451,0
+IESC.US,D,20160505,000000,13.04,13.26,12.8915,13.13,39799,0
+IESC.US,D,20160506,000000,13.03,13.19,12.23,12.5,40916,0
+IESC.US,D,20160509,000000,11.88,13.14,11.0001,12.77,81636,0
+IESC.US,D,20160510,000000,13.41,14.43,12.91,14.255,64957,0
+IESC.US,D,20160511,000000,14.24,14.58,12.97,13.78,62861,0
+IESC.US,D,20160512,000000,13.89,13.93,13.2,13.44,41243,0
+IESC.US,D,20160513,000000,13.37,13.52,13,13.2,27440,0
+IESC.US,D,20160516,000000,13.2,13.5,13.05,13.11,38780,0
+IESC.US,D,20160517,000000,13.09,14.1599,13.09,13.77,55203,0
+IESC.US,D,20160518,000000,13.73,14.24,13.26,13.38,38569,0
+IESC.US,D,20160519,000000,13.41,13.68,12.9405,13.56,29712,0
+IESC.US,D,20160520,000000,13.54,13.789,13.2,13.31,30236,0
+IESC.US,D,20160523,000000,13.48,13.85,13.22,13.75,53116,0
+IESC.US,D,20160524,000000,13.78,14.17,13.7,13.89,56294,0
+IESC.US,D,20160525,000000,13.84,14.73,13.7201,14.22,23396,0
+IESC.US,D,20160526,000000,14.18,14.68,13.565,13.77,31859,0
+IESC.US,D,20160527,000000,13.72,14.26,13.24,14.07,23698,0
+IESC.US,D,20160531,000000,14.2,14.305,13.81,14.2,43981,0
+IESC.US,D,20160601,000000,14.14,14.43,14.052,14.35,32044,0
+IESC.US,D,20160602,000000,14.35,15.2801,14.35,14.75,82840,0
+IESC.US,D,20160603,000000,14.75,15.19,14.56,15.08,47864,0
+IESC.US,D,20160606,000000,15.19,15.465,14.85,15.07,86502,0
+IESC.US,D,20160607,000000,15.07,15.35,14.04,14.92,47825,0
+IESC.US,D,20160608,000000,15.01,15.13,14.5,14.6,52612,0
+IESC.US,D,20160609,000000,14.65,14.89,13.94,14.01,52687,0
+IESC.US,D,20160610,000000,13.76,14.56,13.44,13.67,65065,0
+IESC.US,D,20160613,000000,13.65,14.62,13.58,13.76,65024,0
+IESC.US,D,20160614,000000,13.66,14.03,13.63,13.93,43943,0
+IESC.US,D,20160615,000000,14,14.096,13.71,13.79,53726,0
+IESC.US,D,20160616,000000,13.78,14.18,13.72,14.02,50064,0
+IESC.US,D,20160617,000000,14,14,13.25,13.29,57499,0
+IESC.US,D,20160620,000000,13.33,13.48,12.625,12.68,93687,0
+IESC.US,D,20160621,000000,12.69,12.8,11.97,12.21,151506,0
+IESC.US,D,20160622,000000,12.26,12.87,12.21,12.64,95944,0
+IESC.US,D,20160623,000000,12.685,12.685,11.87,11.94,112153,0
+IESC.US,D,20160624,000000,11.5,12.21,11.11,11.4,557497,0
+IESC.US,D,20160627,000000,11.47,12.42,11.27,12.2,130061,0
+IESC.US,D,20160628,000000,12.3,12.9308,12.08,12.46,83760,0
+IESC.US,D,20160629,000000,12.6,12.6,12.03,12.28,42823,0
+IESC.US,D,20160630,000000,12.27,12.5,12.1001,12.42,51549,0
+IESC.US,D,20160701,000000,12.47,13.11,12.16,13.07,81683,0
+IESC.US,D,20160705,000000,12.94,13.01,12.3,12.55,82053,0
+IESC.US,D,20160706,000000,12.51,12.69,12.27,12.39,60053,0
+IESC.US,D,20160707,000000,12.43,12.63,12.29,12.52,24163,0
+IESC.US,D,20160708,000000,12.52,13.56,12.274,13.48,62882,0
+IESC.US,D,20160711,000000,13.4,14.1,13.26,14.02,79939,0
+IESC.US,D,20160712,000000,14.05,15.13,13.97,15.08,98128,0
+IESC.US,D,20160713,000000,15.2,15.29,14.7701,14.87,85964,0
+IESC.US,D,20160714,000000,14.76,15.09,14.27,14.39,42342,0
+IESC.US,D,20160715,000000,14.49,15.05,14.3,15.03,31675,0
+IESC.US,D,20160718,000000,15.03,15.109,14.54,14.7,59612,0
+IESC.US,D,20160719,000000,14.74,14.85,14.5101,14.64,32619,0
+IESC.US,D,20160720,000000,14.609,14.72,14.3,14.56,19844,0
+IESC.US,D,20160721,000000,14.54,14.78,14.331,14.71,22588,0
+IESC.US,D,20160722,000000,14.71,15.03,14.45,14.87,36105,0
+IESC.US,D,20160725,000000,14.97,15.58,14.6,15.45,90055,0
+IESC.US,D,20160726,000000,15.52,16.77,15.469,16.3,185057,0
+IESC.US,D,20160727,000000,16.32,16.67,15.94,16.29,113579,0
+IESC.US,D,20160728,000000,15.84,16.1787,15.26,15.73,76680,0
+IESC.US,D,20160729,000000,15.85,16.08,15.35,15.55,50969,0
+IESC.US,D,20160801,000000,15.55,15.55,13.701,14.21,124843,0
+IESC.US,D,20160802,000000,13.89,14.06,13.5,13.9,51119,0
+IESC.US,D,20160803,000000,13.94,13.94,13.52,13.75,42652,0
+IESC.US,D,20160804,000000,13.83,14.05,13.55,13.57,36405,0
+IESC.US,D,20160805,000000,13.59,14.26,13.53,14.21,44492,0
+IESC.US,D,20160808,000000,15.09,15.4999,14.91,15.09,105910,0
+IESC.US,D,20160809,000000,15.14,15.359,14.4,14.77,69107,0
+IESC.US,D,20160810,000000,14.85,15.28,14.76,15.22,66036,0
+IESC.US,D,20160811,000000,15.28,15.28,14.68,14.74,70744,0
+IESC.US,D,20160812,000000,14.74,14.74,13.93,14.22,64892,0
+IESC.US,D,20160815,000000,14.21,14.69,14.16,14.44,78339,0
+IESC.US,D,20160816,000000,14.36,14.79,14.23,14.7,57646,0
+IESC.US,D,20160817,000000,14.66,14.66,14.22,14.46,47084,0
+IESC.US,D,20160818,000000,14.46,14.74,14.05,14.6,31136,0
+IESC.US,D,20160819,000000,14.59,14.92,14.5,14.91,38653,0
+IESC.US,D,20160822,000000,14.88,14.88,14.625,14.77,28191,0
+IESC.US,D,20160823,000000,14.88,15.68,14.88,15.59,44869,0
+IESC.US,D,20160824,000000,15.5,16.425,15.46,16.04,93741,0
+IESC.US,D,20160825,000000,15.9,16.13,15.68,15.95,32109,0
+IESC.US,D,20160826,000000,15.95,16.36,14.9258,16.16,54535,0
+IESC.US,D,20160829,000000,16.18,18.002,16.18,17.73,360424,0
+IESC.US,D,20160830,000000,17.96,18.12,16.83,17.06,103631,0
+IESC.US,D,20160831,000000,17.04,17.13,16.4,16.57,118240,0
+IESC.US,D,20160901,000000,16.74,17.29,16.32,17.21,93138,0
+IESC.US,D,20160902,000000,17.31,17.83,17.15,17.79,68604,0
+IESC.US,D,20160906,000000,18.04,18.13,16.53,16.85,156983,0
+IESC.US,D,20160907,000000,16.91,17.462,16.91,17.29,55025,0
+IESC.US,D,20160908,000000,17.31,17.405,17.15,17.3,25231,0
+IESC.US,D,20160909,000000,17.22,17.22,15.59,15.6,99980,0
+IESC.US,D,20160912,000000,15.49,15.89,15.14,15.76,85570,0
+IESC.US,D,20160913,000000,15.74,15.74,15.14,15.15,60861,0
+IESC.US,D,20160914,000000,15,15.39,15,15.25,82306,0
+IESC.US,D,20160915,000000,15.33,16.06,15.33,16.02,29864,0
+IESC.US,D,20160916,000000,16.02,16.11,15.79,16.05,61045,0
+IESC.US,D,20160919,000000,16.08,16.91,16.04,16.11,53167,0
+IESC.US,D,20160920,000000,16.22,16.24,15.73,15.73,34345,0
+IESC.US,D,20160921,000000,15.71,16.134,15.4001,16.01,45234,0
+IESC.US,D,20160922,000000,16.04,16.98,16.04,16.91,49045,0
+IESC.US,D,20160923,000000,16.82,16.98,16.35,16.71,36301,0
+IESC.US,D,20160926,000000,16.8,17,16.14,16.2,63682,0
+IESC.US,D,20160927,000000,16.3,16.9,16.01,16.82,44636,0
+IESC.US,D,20160928,000000,16.81,17.48,16.81,17.38,93631,0
+IESC.US,D,20160929,000000,17.4,17.4,17.0001,17.1,51646,0
+IESC.US,D,20160930,000000,17.23,17.981,16.891,17.8,64214,0
+IESC.US,D,20161003,000000,17.81,18.154,17.36,17.68,103572,0
+IESC.US,D,20161004,000000,17.57,17.85,16.67,16.74,91195,0
+IESC.US,D,20161005,000000,16.94,17.28,16.75,17.03,30118,0
+IESC.US,D,20161006,000000,16.94,17.295,16.9135,17.22,88777,0
+IESC.US,D,20161007,000000,17.24,17.33,16.64,16.75,39523,0
+IESC.US,D,20161010,000000,16.77,16.94,16.5,16.86,38870,0
+IESC.US,D,20161011,000000,16.86,16.89,16.19,16.27,32011,0
+IESC.US,D,20161012,000000,16.27,16.55,16.06,16.18,50858,0
+IESC.US,D,20161013,000000,16.04,16.467,15.47,15.6,59878,0
+IESC.US,D,20161014,000000,15.68,15.81,15.17,15.24,57645,0
+IESC.US,D,20161017,000000,15.3,15.7,15,15.45,43843,0
+IESC.US,D,20161018,000000,15.7,15.95,15.425,15.9,22071,0
+IESC.US,D,20161019,000000,15.6,16.4,15.5,16.1,43900,0
+IESC.US,D,20161020,000000,16.15,16.15,15.8,15.85,22715,0
+IESC.US,D,20161021,000000,15.6,16.05,15.25,15.75,34774,0
+IESC.US,D,20161024,000000,15.65,15.895,15.05,15.1,124397,0
+IESC.US,D,20161025,000000,15.15,15.35,14.45,14.7,150902,0
+IESC.US,D,20161026,000000,14.5,14.85,14.05,14.5,134334,0
+IESC.US,D,20161027,000000,14.6,14.85,14.5218,14.6,40623,0
+IESC.US,D,20161028,000000,14.7,15,14.55,14.6,20316,0
+IESC.US,D,20161031,000000,14.6,15.1,14.5,14.95,38964,0
+IESC.US,D,20161101,000000,14.85,15.2,14.35,14.45,65714,0
+IESC.US,D,20161102,000000,14.35,14.8,14.02,14.35,66149,0
+IESC.US,D,20161103,000000,14.53,14.7,14.3,14.6,31487,0
+IESC.US,D,20161104,000000,14.6,15.1,14.41,14.65,53639,0
+IESC.US,D,20161107,000000,15.05,15.5,14.8,15.25,49442,0
+IESC.US,D,20161108,000000,15.2,15.4,15,15.1,29096,0
+IESC.US,D,20161109,000000,15.15,16.37,15.15,16.2,100069,0
+IESC.US,D,20161110,000000,16.25,17.35,15.75,17.1,70340,0
+IESC.US,D,20161111,000000,17.1,18.25,17.0305,17.625,106146,0
+IESC.US,D,20161114,000000,17.85,18.45,17.65,17.7,84586,0
+IESC.US,D,20161115,000000,17.8,17.8,17.05,17.4,97517,0
+IESC.US,D,20161116,000000,17.15,17.95,17.01,17.5,71185,0
+IESC.US,D,20161117,000000,17.6,18.2,17.3,18.15,47317,0
+IESC.US,D,20161118,000000,18.2,18.75,18.032,18.4,93930,0
+IESC.US,D,20161121,000000,18.6,19,18.05,18.95,88209,0
+IESC.US,D,20161122,000000,19.25,19.95,19,19.5,237088,0
+IESC.US,D,20161123,000000,19.5,19.85,18.9,19.75,128844,0
+IESC.US,D,20161125,000000,19.9,19.9,19.4,19.65,31454,0
+IESC.US,D,20161128,000000,19.55,20.65,18.9835,20.1,304495,0
+IESC.US,D,20161129,000000,20.15,20.6,19.6,19.95,423383,0
+IESC.US,D,20161130,000000,20.35,20.4,18.9933,19.65,154771,0
+IESC.US,D,20161201,000000,19.7,19.7,19,19.45,97254,0
+IESC.US,D,20161202,000000,19.4,19.9,19.1305,19.75,84215,0
+IESC.US,D,20161205,000000,19.95,20.6,19.95,20.5,100644,0
+IESC.US,D,20161206,000000,20.7,20.7,20.25,20.35,69885,0
+IESC.US,D,20161207,000000,20.45,21.3,20.35,21.05,54820,0
+IESC.US,D,20161208,000000,20.75,21.4,20.4,20.7,76376,0
+IESC.US,D,20161209,000000,23,23,19.005,21.25,137244,0
+IESC.US,D,20161212,000000,21.65,22.95,21.25,22.55,156779,0
+IESC.US,D,20161213,000000,22.65,23,21.55,21.65,121705,0
+IESC.US,D,20161214,000000,21.35,21.35,20.2,20.3,122548,0
+IESC.US,D,20161215,000000,20.15,20.7,19.805,20.2,72375,0
+IESC.US,D,20161216,000000,20.25,20.6,19.25,19.3,167706,0
+IESC.US,D,20161219,000000,19.5,20,18.8,19.85,90904,0
+IESC.US,D,20161220,000000,19.95,20.15,19.6,20,61628,0
+IESC.US,D,20161221,000000,19.9,19.95,19.6,19.8,43218,0
+IESC.US,D,20161222,000000,19.8,20,19.1,19.5,67009,0
+IESC.US,D,20161223,000000,19.55,19.95,19.45,19.8,22562,0
+IESC.US,D,20161227,000000,20,20.1,19.6,19.95,46574,0
+IESC.US,D,20161228,000000,20,20,19.5,19.6,49404,0
+IESC.US,D,20161229,000000,19.55,19.8,19.25,19.6,52055,0
+IESC.US,D,20161230,000000,19.7,19.7,18.95,19.15,49378,0
+IESC.US,D,20170103,000000,19.65,20.1,19.1904,19.75,73056,0
+IESC.US,D,20170104,000000,19.95,20.35,19.7,20.3,69253,0
+IESC.US,D,20170105,000000,20.25,20.55,19.5,19.5,53199,0
+IESC.US,D,20170106,000000,19.6,19.6,18.75,19,59812,0
+IESC.US,D,20170109,000000,18.8,19.25,18.3,18.45,80112,0
+IESC.US,D,20170110,000000,18.55,19.35,18.45,19.2,64467,0
+IESC.US,D,20170111,000000,18.85,19.55,18.85,19.3,34014,0
+IESC.US,D,20170112,000000,19.2,19.2,18.512,18.8,27846,0
+IESC.US,D,20170113,000000,18.9,19.25,18.85,18.95,16959,0
+IESC.US,D,20170117,000000,19.05,19.05,18.2,18.3,33239,0
+IESC.US,D,20170118,000000,18.3,18.55,18.05,18.5,41259,0
+IESC.US,D,20170119,000000,18.55,18.7,18.475,18.5,29953,0
+IESC.US,D,20170120,000000,18.6,18.8,18.05,18.65,31683,0
+IESC.US,D,20170123,000000,18.55,18.95,18.3,18.9,29168,0
+IESC.US,D,20170124,000000,19.05,20.075,19.05,19.95,63601,0
+IESC.US,D,20170125,000000,20.3,20.8,20.2,20.55,53909,0
+IESC.US,D,20170126,000000,20.65,20.85,20,20.15,32464,0
+IESC.US,D,20170127,000000,20.4,20.4,19.75,19.85,26537,0
+IESC.US,D,20170130,000000,19.6,19.7,19.2,19.55,23033,0
+IESC.US,D,20170131,000000,19.2,19.6,19.05,19.5,26264,0
+IESC.US,D,20170201,000000,19.85,20.15,19.5,20.05,34420,0
+IESC.US,D,20170202,000000,20.1,20.345,19.2,19.35,26227,0
+IESC.US,D,20170203,000000,19.7,19.85,19.15,19.75,32141,0
+IESC.US,D,20170206,000000,19.75,19.8,19.2922,19.6,30433,0
+IESC.US,D,20170207,000000,19.55,19.558,18.75,18.95,52148,0
+IESC.US,D,20170208,000000,18.95,18.95,18.45,18.6,43500,0
+IESC.US,D,20170209,000000,18.8,21.95,18.8,21.15,251842,0
+IESC.US,D,20170210,000000,21.45,21.5237,20.7,20.95,82344,0
+IESC.US,D,20170213,000000,20.95,21.35,19.7,20.35,117337,0
+IESC.US,D,20170214,000000,20.3,20.85,19.7,20.5,58916,0
+IESC.US,D,20170215,000000,20.55,20.7,20.25,20.4,63755,0
+IESC.US,D,20170216,000000,20.1853,20.5,19.7,20.25,60282,0
+IESC.US,D,20170217,000000,20,20.2,19.75,20,55135,0
+IESC.US,D,20170221,000000,20.35,20.6838,19.85,20.15,63711,0
+IESC.US,D,20170222,000000,20.05,20.2,19.85,19.9,22660,0
+IESC.US,D,20170223,000000,20,20,18.95,19.4,92091,0
+IESC.US,D,20170224,000000,19,19.875,19,19.6,37304,0
+IESC.US,D,20170227,000000,19.5,19.65,19.25,19.35,28932,0
+IESC.US,D,20170228,000000,19.15,19.55,18.65,18.75,57897,0
+IESC.US,D,20170301,000000,19.25,20.25,19.25,19.9,72377,0
+IESC.US,D,20170302,000000,19.95,19.95,19.3,19.5,28712,0
+IESC.US,D,20170303,000000,19.35,19.75,19.1,19.25,48895,0
+IESC.US,D,20170306,000000,19,19.4,18.65,18.75,38176,0
+IESC.US,D,20170307,000000,18.65,18.95,18.55,18.85,60101,0
+IESC.US,D,20170308,000000,18.95,19.05,18.65,18.8,37942,0
+IESC.US,D,20170309,000000,18.8,18.975,18.6,18.85,51066,0
+IESC.US,D,20170310,000000,19.1,19.15,18.75,19.05,46128,0
+IESC.US,D,20170313,000000,19.25,19.3,18.95,19.1,43352,0
+IESC.US,D,20170314,000000,19,19.05,18.65,18.8,64714,0
+IESC.US,D,20170315,000000,18.95,19.35,18.8,18.9,60053,0
+IESC.US,D,20170316,000000,19.1,19.7,18.95,19.65,35888,0
+IESC.US,D,20170317,000000,19.65,20.1,19.35,19.95,75732,0
+IESC.US,D,20170320,000000,19.9,19.95,19.25,19.35,56972,0
+IESC.US,D,20170321,000000,19.45,19.5,18.5,18.6,75313,0
+IESC.US,D,20170322,000000,18.55,18.55,18.25,18.4,55847,0
+IESC.US,D,20170323,000000,18.4,18.65,18.1,18.2,68468,0
+IESC.US,D,20170324,000000,18.25,18.4,17.35,17.85,116954,0
+IESC.US,D,20170327,000000,17.55,18,17.35,17.75,49070,0
+IESC.US,D,20170328,000000,17.65,18.2,17.35,18.1,85025,0
+IESC.US,D,20170329,000000,17.95,18.15,17.7,17.7,54901,0
+IESC.US,D,20170330,000000,17.7,18.2,17.6,17.65,64278,0
+IESC.US,D,20170331,000000,17.6,18.2,17.55,18.1,158248,0
+IESC.US,D,20170403,000000,18.05,18.15,17.475,17.5,59985,0
+IESC.US,D,20170404,000000,17.65,17.65,17.35,17.65,38714,0
+IESC.US,D,20170405,000000,17.75,18.1,16.95,17.2,77037,0
+IESC.US,D,20170406,000000,17.25,17.65,17.1,17.6,52452,0
+IESC.US,D,20170407,000000,17.7,19,17.7,18.85,131640,0
+IESC.US,D,20170410,000000,18.95,19.25,18.55,18.95,56364,0
+IESC.US,D,20170411,000000,18.8,19.1,18.5,18.8,34721,0
+IESC.US,D,20170412,000000,18.75,18.75,18.05,18.4,42441,0
+IESC.US,D,20170413,000000,18.3,18.55,18,18.05,27494,0
+IESC.US,D,20170417,000000,18.3,18.3,17.825,17.95,43116,0
+IESC.US,D,20170418,000000,17.8,18.25,17.8,18.1,40212,0
+IESC.US,D,20170419,000000,18.25,18.35,18,18.05,29932,0
+IESC.US,D,20170420,000000,18.2,18.55,18.05,18.45,27118,0
+IESC.US,D,20170421,000000,18.45,18.7,18.25,18.6,35336,0
+IESC.US,D,20170424,000000,18.75,19.5,18.75,19.4,79538,0
+IESC.US,D,20170425,000000,19.45,19.8,19.35,19.55,65526,0
+IESC.US,D,20170426,000000,19.45,20.2697,19.45,20,75283,0
+IESC.US,D,20170427,000000,20.05,20.3,19.8,20,36775,0
+IESC.US,D,20170428,000000,19.95,20.2,19.75,20,53827,0
+IESC.US,D,20170501,000000,20.1,20.3147,19.75,20.15,50066,0
+IESC.US,D,20170502,000000,20.2,20.25,19.95,20.2,31493,0
+IESC.US,D,20170503,000000,20.05,20.2,19.8,19.95,45553,0
+IESC.US,D,20170504,000000,20.05,20.05,19.7,19.75,52265,0
+IESC.US,D,20170505,000000,18.4,18.4,16.85,17.1,206051,0
+IESC.US,D,20170508,000000,17.05,17.25,16.1,16.625,127042,0
+IESC.US,D,20170509,000000,16.65,17,16.35,17,96864,0
+IESC.US,D,20170510,000000,16.9,17.05,16.5,16.7,112518,0
+IESC.US,D,20170511,000000,16.6,16.7,16.2,16.5,62671,0
+IESC.US,D,20170512,000000,16.5,16.8,16.25,16.65,57176,0
+IESC.US,D,20170515,000000,16.65,16.9,16.55,16.75,54962,0
+IESC.US,D,20170516,000000,16.75,16.75,16.15,16.35,50787,0
+IESC.US,D,20170517,000000,16.1,16.125,15.55,15.75,74545,0
+IESC.US,D,20170518,000000,15.75,16.05,15.5,15.65,71288,0
+IESC.US,D,20170519,000000,15.65,15.8,15.4,15.7,71210,0
+IESC.US,D,20170522,000000,15.75,15.75,15.45,15.55,60419,0
+IESC.US,D,20170523,000000,15.65,16.25,15.55,16.15,99375,0
+IESC.US,D,20170524,000000,16.1,16.8,15.75,15.9,78123,0
+IESC.US,D,20170525,000000,15.85,16.15,15.85,16,72392,0
+IESC.US,D,20170526,000000,15.9,16,15.6,15.95,49610,0
+IESC.US,D,20170530,000000,15.85,16,15.6,15.7,36890,0
+IESC.US,D,20170531,000000,15.75,15.95,15.3,15.35,51204,0
+IESC.US,D,20170601,000000,15.35,15.7,15.25,15.65,41996,0
+IESC.US,D,20170602,000000,15.75,16,15.5,15.65,43850,0
+IESC.US,D,20170605,000000,15.5,15.65,15.25,15.4,73277,0
+IESC.US,D,20170606,000000,15.25,15.8,15.2,15.3,44179,0
+IESC.US,D,20170607,000000,15.35,15.7,15.35,15.6,30212,0
+IESC.US,D,20170608,000000,15.65,16,15.65,15.75,42457,0
+IESC.US,D,20170609,000000,15.7,16.15,15.7,15.9,53614,0
+IESC.US,D,20170612,000000,15.95,16.2,15.8454,16,44737,0
+IESC.US,D,20170613,000000,16.05,17.2,16.05,16.85,79068,0
+IESC.US,D,20170614,000000,16.95,16.95,16.4,16.75,26391,0
+IESC.US,D,20170615,000000,16.4,16.6,15.75,16,39937,0
+IESC.US,D,20170616,000000,15.8,16.05,15.5,16,109277,0
+IESC.US,D,20170619,000000,16,16.75,16,16.75,38552,0
+IESC.US,D,20170620,000000,16.55,16.85,16.45,16.8,54395,0
+IESC.US,D,20170621,000000,16.8,16.8,16.45,16.5,34795,0
+IESC.US,D,20170622,000000,16.5,16.75,16.4,16.6,19151,0
+IESC.US,D,20170623,000000,16.7,17.65,16.45,17.4,359883,0
+IESC.US,D,20170626,000000,17.4,18.2,17.3,17.9,92356,0
+IESC.US,D,20170627,000000,17.85,18.025,17.4,17.5,62038,0
+IESC.US,D,20170628,000000,17.7,18.15,17.3,18.1,71821,0
+IESC.US,D,20170629,000000,18.15,18.3,17.5,18.25,45394,0
+IESC.US,D,20170630,000000,18.3,18.35,18,18.15,45922,0
+IESC.US,D,20170703,000000,18.2,18.2,17.55,17.95,26432,0
+IESC.US,D,20170705,000000,17.75,17.8,17.25,17.55,61492,0
+IESC.US,D,20170706,000000,17.35,18.2,17.25,18,51802,0
+IESC.US,D,20170707,000000,18,18.8,17.8,18.75,39125,0
+IESC.US,D,20170710,000000,18.65,18.725,18.05,18.15,81475,0
+IESC.US,D,20170711,000000,18.15,18.15,17.75,17.85,29834,0
+IESC.US,D,20170712,000000,18,18.25,17.6,17.9,15334,0
+IESC.US,D,20170713,000000,18.05,18.2,17.8,18.2,38324,0
+IESC.US,D,20170714,000000,18.1,18.65,18.05,18.5,32812,0
+IESC.US,D,20170717,000000,18.4,18.55,17.85,18.3,47311,0
+IESC.US,D,20170718,000000,18.05,18.3,17.8,18.25,45635,0
+IESC.US,D,20170719,000000,18.575,18.575,17.6,18,76344,0
+IESC.US,D,20170720,000000,17.95,18.005,17.3,17.5,53599,0
+IESC.US,D,20170721,000000,17.5,17.5,16.95,17.35,54512,0
+IESC.US,D,20170724,000000,17.4,17.5,17.15,17.45,32187,0
+IESC.US,D,20170725,000000,17.6,17.8,17.2,17.3,38584,0
+IESC.US,D,20170726,000000,17.2,17.4,16.9,17.2,35712,0
+IESC.US,D,20170727,000000,17.3,17.7,17,17.25,41529,0
+IESC.US,D,20170728,000000,17.25,17.3,16.95,17.1,23713,0
+IESC.US,D,20170731,000000,17.1,17.15,16.95,17,22202,0
+IESC.US,D,20170801,000000,17,17.25,16.8,17.1,33300,0
+IESC.US,D,20170802,000000,17.1,17.2,16.736,16.9,34281,0
+IESC.US,D,20170803,000000,16.85,16.85,16.2,16.45,51702,0
+IESC.US,D,20170804,000000,16.65,16.65,14.355,14.95,349612,0
+IESC.US,D,20170807,000000,15,15.05,14.05,14.8,84494,0
+IESC.US,D,20170808,000000,14.85,15.6,14.65,15.25,107626,0
+IESC.US,D,20170809,000000,15.05,15.3,15.05,15.2,55039,0
+IESC.US,D,20170810,000000,15.1277,15.3,15,15,55769,0
+IESC.US,D,20170811,000000,15.15,15.35,15,15,53999,0
+IESC.US,D,20170814,000000,15.05,15.55,15.05,15.3,62958,0
+IESC.US,D,20170815,000000,15.3,15.5,15.3,15.4,69376,0
+IESC.US,D,20170816,000000,15.45,15.5,14.9,15.05,62373,0
+IESC.US,D,20170817,000000,15,15.35,14.8,14.85,53061,0
+IESC.US,D,20170818,000000,14.75,15.1,14.5,15,53581,0
+IESC.US,D,20170821,000000,14.9,15.525,14.85,15.3,96444,0
+IESC.US,D,20170822,000000,15.35,15.4,15,15.15,41034,0
+IESC.US,D,20170823,000000,15.1,15.2,15,15.05,31719,0
+IESC.US,D,20170824,000000,15,15.1,14.8,14.9,27541,0
+IESC.US,D,20170825,000000,14.85,15.05,14.55,15.05,47695,0
+IESC.US,D,20170828,000000,15.1,15.6,15.1,15.5,61662,0
+IESC.US,D,20170829,000000,15.45,16.179,15.45,15.95,65447,0
+IESC.US,D,20170830,000000,16.1,16.6,16.05,16.3,68619,0
+IESC.US,D,20170831,000000,16.4,16.8,16.25,16.5,60489,0
+IESC.US,D,20170901,000000,16.35,17.2,16.35,16.85,60522,0
+IESC.US,D,20170905,000000,16.8,17,16.05,16.25,47540,0
+IESC.US,D,20170906,000000,16.25,16.35,16,16.1,34198,0
+IESC.US,D,20170907,000000,16.05,16.4,16.05,16.2,35330,0
+IESC.US,D,20170908,000000,16.15,16.55,16.1,16.25,41856,0
+IESC.US,D,20170911,000000,16.45,16.55,16.3,16.55,41821,0
+IESC.US,D,20170912,000000,16.6,17,16.6,16.75,49508,0
+IESC.US,D,20170913,000000,16.6,16.85,16.6,16.75,33764,0
+IESC.US,D,20170914,000000,16.75,16.9,16.7,16.85,49519,0
+IESC.US,D,20170915,000000,16.85,17.2,16.7,16.9,101162,0
+IESC.US,D,20170918,000000,17,17.05,16.7,16.95,36299,0
+IESC.US,D,20170919,000000,17.1,17.25,16.8078,17,48175,0
+IESC.US,D,20170920,000000,16.95,17.05,16.55,16.65,35149,0
+IESC.US,D,20170921,000000,16.6,16.75,16.45,16.65,29997,0
+IESC.US,D,20170922,000000,16.6,17.05,16.3,16.35,41480,0
+IESC.US,D,20170925,000000,16.3,16.8,16.25,16.35,41254,0
+IESC.US,D,20170926,000000,16.35,17.15,16.35,16.8,45774,0
+IESC.US,D,20170927,000000,16.85,17.725,16.85,17.65,72318,0
+IESC.US,D,20170928,000000,17.45,18.1,17.45,17.8,47843,0
+IESC.US,D,20170929,000000,17.75,17.9,17.2,17.3,21913,0
+IESC.US,D,20171002,000000,17.25,17.9773,17.25,17.9,51455,0
+IESC.US,D,20171003,000000,18,18.15,17.7,18,51593,0
+IESC.US,D,20171004,000000,17.95,18.25,17.9,18.25,32533,0
+IESC.US,D,20171005,000000,18.2,18.4,18.19,18.4,18009,0
+IESC.US,D,20171006,000000,18.3,19.35,18.25,19.1,65663,0
+IESC.US,D,20171009,000000,19.1,19.25,18.75,18.85,25717,0
+IESC.US,D,20171010,000000,18.95,18.95,18.6,18.95,39484,0
+IESC.US,D,20171011,000000,18.95,19.15,18.85,18.95,36358,0
+IESC.US,D,20171012,000000,19.1,19.15,18.805,18.95,32460,0
+IESC.US,D,20171013,000000,18.95,19.025,18.6,19,39892,0
+IESC.US,D,20171016,000000,19,19.1,18.45,18.55,60543,0
+IESC.US,D,20171017,000000,18.4,19.25,18.4,19.1,63553,0
+IESC.US,D,20171018,000000,19.15,19.35,18.75,18.9,30040,0
+IESC.US,D,20171019,000000,18.6,18.75,18.45,18.55,15059,0
+IESC.US,D,20171020,000000,18.75,18.9,18.5,18.8,14411,0
+IESC.US,D,20171023,000000,18.1,18.65,18.1,18.45,48858,0
+IESC.US,D,20171024,000000,18.6,18.8,16.85,18.65,30404,0
+IESC.US,D,20171025,000000,18.45,18.75,18.25,18.3,45854,0
+IESC.US,D,20171026,000000,18.3,18.6,18.15,18.6,40364,0
+IESC.US,D,20171027,000000,18.65,19.25,18.4,18.65,58148,0
+IESC.US,D,20171030,000000,18.15,18.5,17.95,18.45,52428,0
+IESC.US,D,20171031,000000,18.35,18.85,18.05,18.7,56334,0
+IESC.US,D,20171101,000000,19.1,19.1,18.3,18.5,37157,0
+IESC.US,D,20171102,000000,18.8,19.05,18.325,18.4,39125,0
+IESC.US,D,20171103,000000,18.2,18.5,18.2,18.3,25857,0
+IESC.US,D,20171106,000000,18.1,18.1,16.7,18.05,41933,0
+IESC.US,D,20171107,000000,18.1617,18.1617,17.55,17.55,32091,0
+IESC.US,D,20171108,000000,17.55,17.55,16.6,16.9,80877,0
+IESC.US,D,20171109,000000,16.65,17.25,16.55,17.2,37138,0
+IESC.US,D,20171110,000000,17,17.55,16.85,17.25,34033,0
+IESC.US,D,20171113,000000,17.1,17.5,16.9,17.4,38876,0
+IESC.US,D,20171114,000000,17.25,18.25,17.25,17.95,72358,0
+IESC.US,D,20171115,000000,17.9,17.9,17.5,17.5,25715,0
+IESC.US,D,20171116,000000,17.55,18.4,17.55,18.05,27648,0
+IESC.US,D,20171117,000000,17.85,19.2,17.6,18.8,69870,0
+IESC.US,D,20171120,000000,18.8,19,18.15,18.4,69229,0
+IESC.US,D,20171121,000000,18.55,18.55,17.95,18.3,47515,0
+IESC.US,D,20171122,000000,18.05,18.6,18,18.05,23767,0
+IESC.US,D,20171124,000000,18.2,18.3,18,18.1,22403,0
+IESC.US,D,20171127,000000,18.2,18.25,17.6,17.65,26953,0
+IESC.US,D,20171128,000000,17.7,17.85,17.45,17.75,35660,0
+IESC.US,D,20171129,000000,17.65,18.05,17.65,17.9,26319,0
+IESC.US,D,20171130,000000,17.85,17.9,17.7,17.75,20126,0
+IESC.US,D,20171201,000000,17.75,18.05,17.1,17.95,46632,0
+IESC.US,D,20171204,000000,18.2,18.4,17.8,17.95,36090,0
+IESC.US,D,20171205,000000,18,18.5,17.95,18.15,61288,0
+IESC.US,D,20171206,000000,18.2,18.4,18,18.2,39147,0
+IESC.US,D,20171207,000000,18.7,19.05,18.6412,18.8,49192,0
+IESC.US,D,20171208,000000,18.8,18.8,16.55,16.95,179318,0
+IESC.US,D,20171211,000000,16.9,17.5,16.8,17.3,43229,0
+IESC.US,D,20171212,000000,17.37,17.5166,17.15,17.2,36311,0
+IESC.US,D,20171213,000000,17.25,17.7,17.25,17.55,54026,0
+IESC.US,D,20171214,000000,17.65,17.65,17.4,17.45,51516,0
+IESC.US,D,20171215,000000,17.45,17.95,17.4,17.5,111101,0
+IESC.US,D,20171218,000000,17.55,18,17.55,17.85,29421,0
+IESC.US,D,20171219,000000,17.7,17.75,17.2,17.45,32709,0
+IESC.US,D,20171220,000000,17.85,17.85,17.4,17.45,30869,0
+IESC.US,D,20171221,000000,17.4,17.9,17.4,17.55,27872,0
+IESC.US,D,20171222,000000,17.55,17.55,16.95,17.05,38390,0
+IESC.US,D,20171226,000000,17,17.65,17,17.2,32300,0
+IESC.US,D,20171227,000000,17.2,17.25,16.85,16.95,26433,0
+IESC.US,D,20171228,000000,17.05,17.05,16.85,16.95,24086,0
+IESC.US,D,20171229,000000,16.8,17.35,16.75,17.25,27909,0
+IESC.US,D,20180102,000000,17.25,17.595,17,17.05,19726,0
+IESC.US,D,20180103,000000,17,17.1,16.8,16.95,24397,0
+IESC.US,D,20180104,000000,17.1,17.4,16.95,17.2,51165,0
+IESC.US,D,20180105,000000,17.25,17.3,16.85,17.15,110853,0
+IESC.US,D,20180108,000000,17.1,17.1,16.65,17.1,31887,0
+IESC.US,D,20180109,000000,17.1,17.25,16.9,16.95,39093,0
+IESC.US,D,20180110,000000,16.95,17.2,16.8,17.15,31683,0
+IESC.US,D,20180111,000000,17.15,17.7,17.05,17.4,30695,0
+IESC.US,D,20180112,000000,17.3,17.9,17.2,17.85,34250,0
+IESC.US,D,20180116,000000,17.9,18.65,17.25,17.45,53107,0
+IESC.US,D,20180117,000000,17.45,17.7,17.35,17.55,25873,0
+IESC.US,D,20180118,000000,17.55,17.85,17.4,17.55,17729,0
+IESC.US,D,20180119,000000,17.5,17.95,17.45,17.9,13573,0
+IESC.US,D,20180122,000000,17.8,17.95,17.55,17.9,14815,0
+IESC.US,D,20180123,000000,17.9,18.35,17.9,18.2,33763,0
+IESC.US,D,20180124,000000,18.25,18.5,18,18.05,40704,0
+IESC.US,D,20180125,000000,18.1,18.1,17.75,17.9,26556,0
+IESC.US,D,20180126,000000,18,18.05,17.55,17.85,34394,0
+IESC.US,D,20180129,000000,17.8,18.15,17.75,17.8,23142,0
+IESC.US,D,20180130,000000,17.75,17.85,17.55,17.7,14711,0
+IESC.US,D,20180131,000000,17.75,17.9,17.45,17.5,24132,0
+IESC.US,D,20180201,000000,17.5,17.75,17.5,17.75,18521,0
+IESC.US,D,20180202,000000,17.7,17.7,17.1,17.2,28241,0
+IESC.US,D,20180205,000000,16.8,17.2,16.75,16.75,36670,0
+IESC.US,D,20180206,000000,16.7,17.4494,16.6,17.05,35048,0
+IESC.US,D,20180207,000000,16.4,16.45,15,16.45,159250,0
+IESC.US,D,20180208,000000,16.3,16.9064,15.3,15.95,55915,0
+IESC.US,D,20180209,000000,16.15,16.15,15.5,15.85,42847,0
+IESC.US,D,20180212,000000,15.9,16.145,15.65,15.8,20741,0
+IESC.US,D,20180213,000000,15.8,15.9,15.8,15.9,36151,0
+IESC.US,D,20180214,000000,15.8,15.95,15.8,15.8,35691,0
+IESC.US,D,20180215,000000,15.85,16,15.6,15.8,23612,0
+IESC.US,D,20180216,000000,15.75,16.15,15.55,15.75,21094,0
+IESC.US,D,20180220,000000,15.75,15.85,15.45,15.5,24932,0
+IESC.US,D,20180221,000000,15.6,16.15,15.55,15.8,39968,0
+IESC.US,D,20180222,000000,15.8,16.2,15.65,15.85,19476,0
+IESC.US,D,20180223,000000,15.85,15.95,15.6,15.95,28291,0
+IESC.US,D,20180226,000000,16,16.3,15.9,15.95,27723,0
+IESC.US,D,20180227,000000,16,16.25,15.4,15.6,30496,0
+IESC.US,D,20180228,000000,15.6,15.683,15.15,15.35,35412,0
+IESC.US,D,20180301,000000,15.3,15.5,15.05,15.15,45914,0
+IESC.US,D,20180302,000000,15.1,15.8,15.1,15.8,44741,0
+IESC.US,D,20180305,000000,15.75,16,15.5,15.6,15928,0
+IESC.US,D,20180306,000000,15.6,15.9,15.5,15.6,38042,0
+IESC.US,D,20180307,000000,15.55,16.3,15.55,16.15,24460,0
+IESC.US,D,20180308,000000,16.15,16.6,16.15,16.4,16500,0
+IESC.US,D,20180309,000000,16.47,16.8,16.45,16.8,18267,0
+IESC.US,D,20180312,000000,16.55,16.9,16.45,16.8,43639,0
+IESC.US,D,20180313,000000,16.8,16.8838,16.45,16.45,11177,0
+IESC.US,D,20180314,000000,16.5,16.5,16.25,16.4,14160,0
+IESC.US,D,20180315,000000,16.35,16.35,16,16,22671,0
+IESC.US,D,20180316,000000,15.95,16.3,15.9,16.15,71076,0
+IESC.US,D,20180319,000000,16,16.15,15.5,15.95,34432,0
+IESC.US,D,20180320,000000,16,16,15.55,15.6,16598,0
+IESC.US,D,20180321,000000,15.55,15.8,15.25,15.35,42582,0
+IESC.US,D,20180322,000000,15.15,15.55,15.075,15.1,34721,0
+IESC.US,D,20180323,000000,15.05,15.55,15.05,15.1,28897,0
+IESC.US,D,20180326,000000,15.3,15.55,15.15,15.3,62222,0
+IESC.US,D,20180327,000000,15.3,15.7,14.9,15.05,37047,0
+IESC.US,D,20180328,000000,15.25,15.45,15,15.1,39998,0
+IESC.US,D,20180329,000000,15.1,15.6,14.9,15.15,249512,0
+IESC.US,D,20180402,000000,15.2,15.8,15.2,15.4,48911,0
+IESC.US,D,20180403,000000,15.45,15.7,15.45,15.65,19708,0
+IESC.US,D,20180404,000000,15.65,16.3,15.65,16.2,15982,0
+IESC.US,D,20180405,000000,16.3,16.4,16.05,16.25,13824,0
+IESC.US,D,20180406,000000,16.25,16.4,16.025,16.35,29460,0
+IESC.US,D,20180409,000000,16.4,16.55,16.35,16.4,11513,0
+IESC.US,D,20180410,000000,16.5,16.7,16.3,16.65,22507,0
+IESC.US,D,20180411,000000,16.65,16.65,16.65,16.65,21712,0
+IESC.US,D,20180412,000000,16.7,16.8,16.65,16.65,14095,0
+IESC.US,D,20180413,000000,16.65,16.95,16.65,16.9,7700,0
+IESC.US,D,20180416,000000,16.95,17.1,16.8,17.05,17685,0
+IESC.US,D,20180417,000000,17.05,17.25,17.05,17.15,13257,0
+IESC.US,D,20180418,000000,17.25,17.5925,17.15,17.2,30761,0
+IESC.US,D,20180419,000000,17.2,17.35,17.15,17.35,14469,0
+IESC.US,D,20180420,000000,17.25,17.3,17,17.05,8751,0
+IESC.US,D,20180423,000000,17.1,17.45,16.9,17.05,14469,0
+IESC.US,D,20180424,000000,17.1,17.25,16.9479,16.95,38875,0
+IESC.US,D,20180425,000000,17,17,16.75,16.95,23241,0
+IESC.US,D,20180426,000000,16.75,17,16.75,16.85,28702,0
+IESC.US,D,20180427,000000,16.9,16.9845,16.6,16.7,53870,0
+IESC.US,D,20180430,000000,16.8,17.1,16.7,16.9,65087,0
+IESC.US,D,20180501,000000,16.85,17.2,16.8,17.2,25353,0
+IESC.US,D,20180502,000000,17.2,17.4,17.15,17.2,23605,0
+IESC.US,D,20180503,000000,17.15,17.3,16.9,17.15,49985,0
+IESC.US,D,20180504,000000,17.15,17.8,17.15,17.65,48370,0
+IESC.US,D,20180507,000000,17.7,17.85,17.65,17.85,42877,0
+IESC.US,D,20180508,000000,17.8,17.85,17.1,17.45,33696,0
+IESC.US,D,20180509,000000,17.25,17.65,17.25,17.4,15419,0
+IESC.US,D,20180510,000000,17.5,17.7,17.35,17.6,12693,0
+IESC.US,D,20180511,000000,17.65,17.65,17.41,17.5,11765,0
+IESC.US,D,20180514,000000,17.5,17.75,17.3,17.5,29539,0
+IESC.US,D,20180515,000000,17.4,17.75,17.35,17.35,9108,0
+IESC.US,D,20180516,000000,17.35,17.45,17.25,17.3,13682,0
+IESC.US,D,20180517,000000,17.3,17.55,17.3,17.55,18121,0
+IESC.US,D,20180518,000000,17.55,17.7,17.5,17.6,29489,0
+IESC.US,D,20180521,000000,17.65,18.3,17.55,18.2,14637,0
+IESC.US,D,20180522,000000,18.15,18.4,17.75,17.75,17535,0
+IESC.US,D,20180523,000000,17.75,17.878,17.35,17.7,12164,0
+IESC.US,D,20180524,000000,17.3,17.7048,17.2,17.6,12068,0
+IESC.US,D,20180525,000000,17.6,17.6,17.4,17.6,30051,0
+IESC.US,D,20180529,000000,17.45,17.85,17.45,17.55,31294,0
+IESC.US,D,20180530,000000,17.55,17.95,17,17.8,59613,0
+IESC.US,D,20180531,000000,17.85,17.85,17.35,17.65,29069,0
+IESC.US,D,20180601,000000,17.6,17.7,17.6,17.7,24360,0
+IESC.US,D,20180604,000000,17.7935,17.9,17.6,17.6,22330,0
+IESC.US,D,20180605,000000,17.35,17.7,17.3,17.7,12333,0
+IESC.US,D,20180606,000000,17.75,17.85,17.6,17.6,22775,0
+IESC.US,D,20180607,000000,17.6,17.7,17.4,17.5,6172,0
+IESC.US,D,20180608,000000,17.45,17.55,17.15,17.2,10343,0
+IESC.US,D,20180611,000000,17.2,17.4,17.05,17.25,13572,0
+IESC.US,D,20180612,000000,17.15,17.3,17.05,17.2,8437,0
+IESC.US,D,20180613,000000,17.15,17.2,17,17,21823,0
+IESC.US,D,20180614,000000,17.015,17.015,16.8,16.9,11762,0
+IESC.US,D,20180615,000000,16.8,17.05,16.65,16.7,38956,0
+IESC.US,D,20180618,000000,16.7,17.2,16.605,16.9,25397,0
+IESC.US,D,20180619,000000,16.75,17,16.65,16.85,16499,0
+IESC.US,D,20180620,000000,16.9,17.05,16.65,16.85,27090,0
+IESC.US,D,20180621,000000,16.7,17.1,16.7,16.85,34942,0
+IESC.US,D,20180622,000000,16.95,17,16.75,16.9,60479,0
+IESC.US,D,20180625,000000,16.9,17.05,16.6748,16.95,22695,0
+IESC.US,D,20180626,000000,17.15,17.35,16.95,17.2,19075,0
+IESC.US,D,20180627,000000,17.05,17.2,16.9,16.9,16201,0
+IESC.US,D,20180628,000000,16.85,16.9,16.45,16.6,28963,0
+IESC.US,D,20180629,000000,16.6,17,16.6,16.75,33606,0
+IESC.US,D,20180702,000000,16.6,16.95,16.6,16.95,8881,0
+IESC.US,D,20180703,000000,17,17.05,16.85,16.85,6500,0
+IESC.US,D,20180705,000000,16.96,17.25,16.9,17.05,30057,0
+IESC.US,D,20180706,000000,17.1,17.3,17.05,17.3,21882,0
+IESC.US,D,20180709,000000,17.3,17.6,17.25,17.45,15693,0
+IESC.US,D,20180710,000000,17.45,17.6,17.05,17.2,13658,0
+IESC.US,D,20180711,000000,17.25,17.4,17.05,17.35,20389,0
+IESC.US,D,20180712,000000,17.4,17.4,17.2,17.3,16790,0
+IESC.US,D,20180713,000000,17.4,17.75,17.4,17.75,12388,0
+IESC.US,D,20180716,000000,17.9,17.9,17.4,17.75,11959,0
+IESC.US,D,20180717,000000,17.7,18,17.4,17.575,25685,0
+IESC.US,D,20180718,000000,17.7,17.7,17.3,17.45,21917,0
+IESC.US,D,20180719,000000,17.45,17.75,17.45,17.55,28914,0
+IESC.US,D,20180720,000000,17.55,17.6,17.4,17.4,10201,0
+IESC.US,D,20180723,000000,17.5,17.5,17.25,17.35,6414,0
+IESC.US,D,20180724,000000,17.85,17.9,17.15,17.15,14715,0
+IESC.US,D,20180725,000000,17.1,17.75,17.05,17.2,19544,0
+IESC.US,D,20180726,000000,17.15,17.7,17.15,17.5,14786,0
+IESC.US,D,20180727,000000,17.6,17.6,17.2636,17.45,9952,0
+IESC.US,D,20180730,000000,17.55,17.7,17.35,17.45,39608,0
+IESC.US,D,20180731,000000,17.55,17.95,17.4,17.95,13794,0
+IESC.US,D,20180801,000000,17.9,17.9,17.5,17.65,37317,0
+IESC.US,D,20180802,000000,17.4,17.9,17.4,17.9,23743,0
+IESC.US,D,20180803,000000,18.5,19.529,18.5,18.85,143153,0
+IESC.US,D,20180806,000000,18.95,20.2446,18.85,19.55,113208,0
+IESC.US,D,20180807,000000,19.55,19.95,19.55,19.75,33205,0
+IESC.US,D,20180808,000000,19.7,19.85,19.5,19.65,18754,0
+IESC.US,D,20180809,000000,19.6,19.7,19.35,19.5,16667,0
+IESC.US,D,20180810,000000,19.5,19.5,19.15,19.15,20932,0
+IESC.US,D,20180813,000000,19.2,19.2,18.75,18.95,10128,0
+IESC.US,D,20180814,000000,18.9,19.15,18.85,18.95,18904,0
+IESC.US,D,20180815,000000,18.75,18.9,18.55,18.6,10981,0
+IESC.US,D,20180816,000000,18.75,19,18.65,19,12440,0
+IESC.US,D,20180817,000000,18.9,19.35,18.9,19.25,26456,0
+IESC.US,D,20180820,000000,19.35,19.6,19.2,19.3,10835,0
+IESC.US,D,20180821,000000,19.25,19.4,19.15,19.25,15155,0
+IESC.US,D,20180822,000000,19.2,19.4,19,19.1,13514,0
+IESC.US,D,20180823,000000,19.05,19.05,18.85,18.85,2543,0
+IESC.US,D,20180824,000000,18.8,19,18.65,18.95,13147,0
+IESC.US,D,20180827,000000,19.5002,19.5002,18.75,18.75,9288,0
+IESC.US,D,20180828,000000,18.6774,18.9,18.6774,18.85,12040,0
+IESC.US,D,20180829,000000,19.7,19.7,18.85,18.95,6867,0
+IESC.US,D,20180830,000000,18.775,19.1,18.7,18.9,8397,0
+IESC.US,D,20180831,000000,19,19.15,19,19.15,8129,0
+IESC.US,D,20180904,000000,19.2,19.3,19.0398,19.15,18916,0
+IESC.US,D,20180905,000000,19.2,19.22,18.8,18.85,3289,0
+IESC.US,D,20180906,000000,18.75,19.05,18.75,18.9,10028,0
+IESC.US,D,20180907,000000,18.85,19.1,18.85,19,9550,0
+IESC.US,D,20180910,000000,18.85,19.25,18.85,19.2,6422,0
+IESC.US,D,20180911,000000,19.3,19.6,19.1,19.35,8776,0
+IESC.US,D,20180912,000000,19.35,19.5,19.25,19.425,14120,0
+IESC.US,D,20180913,000000,19.4,19.4,19.1,19.1,3227,0
+IESC.US,D,20180914,000000,19.1,19.7,19.1,19.55,11963,0
+IESC.US,D,20180917,000000,19.7,20,19.7,19.75,8912,0
+IESC.US,D,20180918,000000,19.85,19.85,19.55,19.6,10024,0
+IESC.US,D,20180919,000000,19.55,19.55,19.15,19.15,16837,0
+IESC.US,D,20180920,000000,19.25,19.5,19.1,19.25,5567,0
+IESC.US,D,20180921,000000,19.2,19.5,19.15,19.45,33949,0
+IESC.US,D,20180924,000000,19.35,19.35,19,19.15,8315,0
+IESC.US,D,20180925,000000,19.05,19.25,18.95,19.2,5233,0
+IESC.US,D,20180926,000000,19.1916,19.2,19.005,19.05,8327,0
+IESC.US,D,20180927,000000,18.95,19.15,18.95,19.1,5707,0
+IESC.US,D,20180928,000000,19.0255,19.6,19.0255,19.5,9001,0
+IESC.US,D,20181001,000000,19.65,19.65,19.1774,19.2,3138,0
+IESC.US,D,20181002,000000,19.18,19.18,19.01,19.03,5049,0
+IESC.US,D,20181003,000000,19.15,19.26,18.85,19.26,4768,0
+IESC.US,D,20181004,000000,19.25,19.37,18.91,19.17,6580,0
+IESC.US,D,20181005,000000,19.17,19.17,18.71,18.76,3107,0
+IESC.US,D,20181008,000000,18.76,19.14,18.67,18.79,9963,0
+IESC.US,D,20181009,000000,19.02,19.25,18.97,19,8305,0
+IESC.US,D,20181010,000000,19.1,19.1,18.67,18.69,9213,0
+IESC.US,D,20181011,000000,18.69,19.21,18.65,18.65,8886,0
+IESC.US,D,20181012,000000,18.7935,19.27,18.217,18.36,31330,0
+IESC.US,D,20181015,000000,18.2,18.23,17.56,17.63,10647,0
+IESC.US,D,20181016,000000,17.64,18.55,17.53,17.99,9917,0
+IESC.US,D,20181017,000000,17.83,18.4,17.83,18.07,9369,0
+IESC.US,D,20181018,000000,18.19,18.19,17.76,17.94,8174,0
+IESC.US,D,20181019,000000,17.81,17.865,17.28,17.4,10908,0
+IESC.US,D,20181022,000000,17.68,17.68,17.22,17.44,5253,0
+IESC.US,D,20181023,000000,17.31,17.82,17.1554,17.675,11723,0
+IESC.US,D,20181024,000000,17.53,17.67,16.88,16.88,32409,0
+IESC.US,D,20181025,000000,17.03,18.15,17.03,17.74,15279,0
+IESC.US,D,20181026,000000,17.74,17.74,17.03,17.39,6285,0
+IESC.US,D,20181029,000000,17.71,18.21,17.14,17.76,4551,0
+IESC.US,D,20181030,000000,18.1,18.1,17.22,17.64,4549,0
+IESC.US,D,20181031,000000,18.025,18.025,17.5,17.74,9259,0
+IESC.US,D,20181101,000000,17.42,17.45,17.05,17.4,7722,0
+IESC.US,D,20181102,000000,17.59,17.8,17.16,17.8,14489,0
+IESC.US,D,20181105,000000,17.7,17.7,17.37,17.37,5805,0
+IESC.US,D,20181106,000000,17.51,17.51,17.2545,17.27,4868,0
+IESC.US,D,20181107,000000,17.45,17.77,17.45,17.73,4856,0
+IESC.US,D,20181108,000000,17.66,17.96,17.66,17.96,6611,0
+IESC.US,D,20181109,000000,17.88,17.88,17.07,17.07,11821,0
+IESC.US,D,20181112,000000,17.22,17.42,17.06,17.2,6038,0
+IESC.US,D,20181113,000000,17.74,17.74,17.21,17.47,4802,0
+IESC.US,D,20181114,000000,17.4027,17.5004,16.84,16.9,6387,0
+IESC.US,D,20181115,000000,17.13,17.9359,17.11,17.64,3009,0
+IESC.US,D,20181116,000000,17.47,17.5916,17.1,17.1,8413,0
+IESC.US,D,20181119,000000,17.0964,17.0964,16.53,16.69,9253,0
+IESC.US,D,20181120,000000,16.64,17.78,16.6,17,19400,0
+IESC.US,D,20181121,000000,17.33,17.88,17.33,17.8,5919,0
+IESC.US,D,20181123,000000,17.55,17.9,17.3264,17.9,4292,0
+IESC.US,D,20181126,000000,17.96,18.9964,17.96,18.56,23461,0
+IESC.US,D,20181127,000000,18.4,18.43,17.48,17.69,8404,0
+IESC.US,D,20181128,000000,17.95,18.25,17.5325,17.91,9832,0
+IESC.US,D,20181129,000000,17.85,18.14,17.5,17.72,10039,0
+IESC.US,D,20181130,000000,17.8,17.955,17.43,17.56,9552,0
+IESC.US,D,20181203,000000,17.81,17.81,16.94,17.29,4504,0
+IESC.US,D,20181204,000000,17.16,17.26,16.24,16.79,13423,0
+IESC.US,D,20181206,000000,16.55,16.98,16.22,16.57,7253,0
+IESC.US,D,20181207,000000,17.02,17.9647,16.86,17.09,35900,0
+IESC.US,D,20181210,000000,17.09,17.15,16.4201,16.98,25278,0
+IESC.US,D,20181211,000000,17.18,17.18,16.35,16.44,14967,0
+IESC.US,D,20181212,000000,16.83,17.43,16.83,17.09,15920,0
+IESC.US,D,20181213,000000,16.8,16.8942,15.76,16.34,21519,0
+IESC.US,D,20181214,000000,16.47,16.6813,15.9,16.13,14812,0
+IESC.US,D,20181217,000000,16,16.48,15.46,15.79,35188,0
+IESC.US,D,20181218,000000,16.01,16.82,15.69,16.05,22678,0
+IESC.US,D,20181219,000000,16.07,16.5859,15.63,15.65,28024,0
+IESC.US,D,20181220,000000,15.58,16.14,15.16,15.25,27530,0
+IESC.US,D,20181221,000000,15.29,16.06,15.09,15.17,132764,0
+IESC.US,D,20181224,000000,15.02,15.745,14.93,14.93,18592,0
+IESC.US,D,20181226,000000,15.06,16.06,15.01,15.32,40799,0
+IESC.US,D,20181227,000000,15.12,15.48,14.61,15.48,23929,0
+IESC.US,D,20181228,000000,16,16.09,15.42,15.78,34586,0
+IESC.US,D,20181231,000000,15.74,15.76,15.29,15.55,28462,0
+IESC.US,D,20190102,000000,15.35,15.96,15.2065,15.96,26198,0
+IESC.US,D,20190103,000000,15.95,16.15,15.7,15.86,23984,0
+IESC.US,D,20190104,000000,16.03,16.89,15.9516,16.74,38905,0
+IESC.US,D,20190107,000000,16.8,17.4,16.29,16.83,31172,0
+IESC.US,D,20190108,000000,17,17,16.62,16.79,26893,0
+IESC.US,D,20190109,000000,16.5636,16.81,16.3824,16.73,25788,0
+IESC.US,D,20190110,000000,16.49,17.18,16.49,16.96,11403,0
+IESC.US,D,20190111,000000,16.89,17.11,16.82,16.85,17573,0
+IESC.US,D,20190114,000000,16.86,16.965,16.43,16.54,22833,0
+IESC.US,D,20190115,000000,16.55,16.91,16.345,16.49,33397,0
+IESC.US,D,20190116,000000,16.37,16.71,16.37,16.7,41049,0
+IESC.US,D,20190117,000000,16.63,16.99,16.63,16.74,28582,0
+IESC.US,D,20190118,000000,16.78,16.99,16.68,16.9,22313,0
+IESC.US,D,20190122,000000,16.78,17.09,16.78,17.02,35463,0
+IESC.US,D,20190123,000000,17.14,17.14,16.801,16.91,24206,0
+IESC.US,D,20190124,000000,16.92,17.07,16.8,16.94,19535,0
+IESC.US,D,20190125,000000,16.91,17.085,16.61,16.7,27394,0
+IESC.US,D,20190128,000000,16.45,16.75,16.275,16.43,31504,0
+IESC.US,D,20190129,000000,16.4516,16.63,16.44,16.59,14642,0
+IESC.US,D,20190130,000000,16.87,16.87,16.5,16.64,26267,0
+IESC.US,D,20190131,000000,16.7996,16.94,16.68,16.74,22638,0
+IESC.US,D,20190201,000000,16.8,17.07,16.5,16.67,20947,0
+IESC.US,D,20190204,000000,16.54,17.04,16.54,16.85,17894,0
+IESC.US,D,20190205,000000,16.9,17.14,16.62,16.8,37488,0
+IESC.US,D,20190206,000000,17.3,18.33,17.3,17.85,77866,0
+IESC.US,D,20190207,000000,17.9619,17.9619,17.395,17.56,33519,0
+IESC.US,D,20190208,000000,17.57,18.48,17.57,18.4,41201,0
+IESC.US,D,20190211,000000,18.5,18.62,17.936,18.56,23915,0
+IESC.US,D,20190212,000000,18.55,18.76,18.45,18.55,27928,0
+IESC.US,D,20190213,000000,18.55,18.83,18.49,18.65,14056,0
+IESC.US,D,20190214,000000,18.5716,18.93,18.45,18.45,8687,0
+IESC.US,D,20190215,000000,18.59,18.97,18.59,18.61,11895,0
+IESC.US,D,20190219,000000,18.71,18.85,18.66,18.78,8712,0
+IESC.US,D,20190220,000000,18.87,19,18.69,18.7,20805,0
+IESC.US,D,20190221,000000,18.71,19,18.71,18.99,9195,0
+IESC.US,D,20190222,000000,18.99,19,18.78,18.98,6821,0
+IESC.US,D,20190225,000000,19,19.24,18.9,19,13579,0
+IESC.US,D,20190226,000000,19.15,19.15,18.76,18.76,14853,0
+IESC.US,D,20190227,000000,18.95,19.0815,18.6,18.76,4802,0
+IESC.US,D,20190228,000000,18.77,18.91,18.1,18.38,9913,0
+IESC.US,D,20190301,000000,18.5,18.65,18.27,18.5,9368,0
+IESC.US,D,20190304,000000,18.5,19.1999,18.5,18.89,22379,0
+IESC.US,D,20190305,000000,18.78,18.9475,18.618,18.86,11075,0
+IESC.US,D,20190306,000000,18.85,18.94,18.45,18.45,9995,0
+IESC.US,D,20190307,000000,18.5811,18.94,18.5,18.61,21504,0
+IESC.US,D,20190308,000000,18.4,18.7562,18.2533,18.42,9784,0
+IESC.US,D,20190311,000000,18.36,19.26,18.36,18.85,20235,0
+IESC.US,D,20190312,000000,18.69,18.7138,18.11,18.39,32108,0
+IESC.US,D,20190313,000000,18.4,18.45,18.2265,18.27,46794,0
+IESC.US,D,20190314,000000,18.27,18.4,18.19,18.32,8854,0
+IESC.US,D,20190315,000000,18.25,18.4,17.82,17.82,61624,0
+IESC.US,D,20190318,000000,17.85,17.9,17.51,17.75,23657,0
+IESC.US,D,20190319,000000,17.65,18.02,17.65,17.85,29416,0
+IESC.US,D,20190320,000000,17.73,17.84,17.5,17.73,12897,0
+IESC.US,D,20190321,000000,17.81,18.11,17.81,17.96,16914,0
+IESC.US,D,20190322,000000,18.2459,18.2459,17.42,17.43,27009,0
+IESC.US,D,20190325,000000,17.95,17.95,17.45,17.77,21864,0
+IESC.US,D,20190326,000000,18.14,18.4897,17.5,17.9,20302,0
+IESC.US,D,20190327,000000,17.85,18.6,17.83,18.01,7790,0
+IESC.US,D,20190328,000000,18.38,18.38,17.6804,17.89,7201,0
+IESC.US,D,20190329,000000,17.98,18.02,17.77,17.77,9625,0
+IESC.US,D,20190401,000000,17.89,17.98,17.66,17.85,11106,0
+IESC.US,D,20190402,000000,17.82,17.9,17.48,17.7,8374,0
+IESC.US,D,20190403,000000,17.53,17.75,17.42,17.66,26915,0
+IESC.US,D,20190404,000000,17.68,18.0366,17.63,17.715,7208,0
+IESC.US,D,20190405,000000,18.38,18.38,17.81,18.04,10454,0
+IESC.US,D,20190408,000000,17.68,18.18,17.68,18,6247,0
+IESC.US,D,20190409,000000,18.81,18.81,17.91,17.91,11729,0
+IESC.US,D,20190410,000000,18.31,18.61,17.995,18.15,8370,0
+IESC.US,D,20190411,000000,17.925,18.1,17.9,17.92,9529,0
+IESC.US,D,20190412,000000,18.65,18.65,17.9634,18.01,11975,0
+IESC.US,D,20190415,000000,17.92,18.332,17.9,17.94,8130,0
+IESC.US,D,20190416,000000,18.063,18.08,17.86,17.94,8376,0
+IESC.US,D,20190417,000000,18.0666,18.129,17.97,18,7030,0
+IESC.US,D,20190418,000000,17.85,18.2,17.85,18.2,7307,0
+IESC.US,D,20190422,000000,18.0001,18.119,17.91,17.95,8761,0
+IESC.US,D,20190423,000000,18.11,18.21,17.77,17.9,18405,0
+IESC.US,D,20190424,000000,17.72,17.98,17.62,17.65,19325,0
+IESC.US,D,20190425,000000,17.61,17.61,17.4,17.6,16592,0
+IESC.US,D,20190426,000000,17.62,17.8796,17.39,17.46,15208,0
+IESC.US,D,20190429,000000,17.195,17.5,16.7675,17.31,26333,0
+IESC.US,D,20190430,000000,17.36,17.83,17.32,17.51,29767,0
+IESC.US,D,20190501,000000,17.69,17.69,17.45,17.45,4402,0
+IESC.US,D,20190502,000000,17.733,17.733,16.9,17.37,13575,0
+IESC.US,D,20190503,000000,17.55,17.75,17.55,17.69,5257,0
+IESC.US,D,20190506,000000,17.5001,17.82,17.5,17.5,7987,0
+IESC.US,D,20190507,000000,18.2,18.21,17.69,17.9,22975,0
+IESC.US,D,20190508,000000,17.8522,18.05,17.8522,17.95,7939,0
+IESC.US,D,20190509,000000,17.68,18.2,17.68,17.96,28995,0
+IESC.US,D,20190510,000000,17.92,17.975,17.74,17.95,24923,0
+IESC.US,D,20190513,000000,17.79,18.07,17.75,18.02,22404,0
+IESC.US,D,20190514,000000,18.01,18.4624,18.004,18.41,30864,0
+IESC.US,D,20190515,000000,18.33,18.749,18.33,18.6,15510,0
+IESC.US,D,20190516,000000,18.5881,18.66,18.53,18.57,4640,0
+IESC.US,D,20190517,000000,18.57,18.7,18.53,18.54,7787,0
+IESC.US,D,20190520,000000,18.6099,18.64,18.46,18.53,2184,0
+IESC.US,D,20190521,000000,18.53,19.35,18.29,19.19,86925,0
+IESC.US,D,20190522,000000,19.1,19.1,18.6,18.95,11441,0
+IESC.US,D,20190523,000000,18.84,18.84,18.36,18.47,20696,0
+IESC.US,D,20190524,000000,18.4,18.65,18.3,18.47,18597,0
+IESC.US,D,20190528,000000,18.4,18.45,18.25,18.26,15516,0
+IESC.US,D,20190529,000000,18.2,18.2,16.32,17.05,97474,0
+IESC.US,D,20190530,000000,17.16,17.585,16.11,16.79,113081,0
+IESC.US,D,20190531,000000,16.54,18.16,16.54,17.92,69809,0
+IESC.US,D,20190603,000000,17.76,18.34,17.76,18.12,47162,0
+IESC.US,D,20190604,000000,18.24,19.18,18.24,18.95,57215,0
+IESC.US,D,20190605,000000,18.1,18.803,18.035,18.1,50512,0
+IESC.US,D,20190606,000000,18.11,18.525,17.84,17.97,34886,0
+IESC.US,D,20190607,000000,18.45,18.58,17.97,18.44,23996,0
+IESC.US,D,20190610,000000,18.33,18.67,18,18.43,43458,0
+IESC.US,D,20190611,000000,18.2446,18.54,18.19,18.38,52138,0
+IESC.US,D,20190612,000000,18.56,18.6,18.4353,18.53,23876,0
+IESC.US,D,20190613,000000,19.08,19.08,18.44,18.54,21203,0
+IESC.US,D,20190614,000000,18.43,18.69,18.0354,18.34,47098,0
+IESC.US,D,20190617,000000,18.675,18.69,18.3066,18.6,20083,0
+IESC.US,D,20190618,000000,18.69,18.83,18.41,18.43,31171,0
+IESC.US,D,20190619,000000,18.28,18.77,18.28,18.49,13563,0
+IESC.US,D,20190620,000000,18.52,18.82,18.35,18.43,17643,0
+IESC.US,D,20190621,000000,18.33,18.755,18.31,18.46,23838,0
+IESC.US,D,20190624,000000,18.61,18.61,18.35,18.41,37797,0
+IESC.US,D,20190625,000000,18.38,18.49,18.29,18.38,9520,0
+IESC.US,D,20190626,000000,18.5,18.66,18.28,18.29,41415,0
+IESC.US,D,20190627,000000,18.3,18.56,18.3,18.46,24341,0
+IESC.US,D,20190628,000000,18.3125,19,18.3125,18.85,172419,0
+IESC.US,D,20190701,000000,19,19,18.37,18.84,25203,0
+IESC.US,D,20190702,000000,18.75,18.895,18.7461,18.78,12220,0
+IESC.US,D,20190703,000000,18.89,18.89,18.63,18.63,3118,0
+IESC.US,D,20190705,000000,18.62,18.8,18.19,18.79,11364,0
+IESC.US,D,20190708,000000,18.867,18.98,18.64,18.65,9175,0
+IESC.US,D,20190709,000000,18.63,18.89,18.4,18.56,7300,0
+IESC.US,D,20190710,000000,18.5,18.87,18.5,18.51,13011,0
+IESC.US,D,20190711,000000,18.51,18.83,18.23,18.28,11385,0
+IESC.US,D,20190712,000000,18.65,18.65,18.337,18.47,18165,0
+IESC.US,D,20190715,000000,18.665,18.665,18.4001,18.55,12184,0
+IESC.US,D,20190716,000000,18.5,18.68,18.5,18.59,4400,0
+IESC.US,D,20190717,000000,18.5997,18.5997,18.47,18.47,4594,0
+IESC.US,D,20190718,000000,18.46,18.46,18.2,18.29,17467,0
+IESC.US,D,20190719,000000,18.17,18.5,18.17,18.22,6202,0
+IESC.US,D,20190722,000000,18.22,18.22,18.2,18.21,2501,0
+IESC.US,D,20190723,000000,18.1632,18.1632,17.92,17.99,4665,0
+IESC.US,D,20190724,000000,18.35,18.395,18.01,18.35,14377,0
+IESC.US,D,20190725,000000,18.34,18.34,17.92,18.02,6337,0
+IESC.US,D,20190726,000000,18.151,18.25,17.91,17.91,7735,0
+IESC.US,D,20190729,000000,18.06,18.16,17.91,17.93,16055,0
+IESC.US,D,20190730,000000,17.9,18.57,17.7801,18.19,21987,0
+IESC.US,D,20190731,000000,18.25,18.8,18.11,18.11,18633,0
+IESC.US,D,20190801,000000,18.3,18.44,17.76,17.76,17382,0
+IESC.US,D,20190802,000000,17.76,18.69,17.76,18.61,20603,0
+IESC.US,D,20190805,000000,18.45,18.91,18.1001,18.48,44869,0
+IESC.US,D,20190806,000000,18.41,18.8256,18.4,18.58,38207,0
+IESC.US,D,20190807,000000,18.36,19,18.36,18.75,16707,0
+IESC.US,D,20190808,000000,18.76,19.4,18.76,18.93,35027,0
+IESC.US,D,20190809,000000,19.01,19.25,18.9,18.9,8461,0
+IESC.US,D,20190812,000000,18.93,19.05,18.57,18.95,14720,0
+IESC.US,D,20190813,000000,18.85,19.18,18.8062,19.18,9458,0
+IESC.US,D,20190814,000000,18.86,19.37,18.75,18.75,10453,0
+IESC.US,D,20190815,000000,18.8655,18.98,18.66,18.95,21591,0
+IESC.US,D,20190816,000000,19.34,19.345,18.9623,19.09,17015,0
+IESC.US,D,20190819,000000,19.27,19.28,19.14,19.25,10846,0
+IESC.US,D,20190820,000000,19,19.32,18.99,19.14,17823,0
+IESC.US,D,20190821,000000,19.19,19.25,18.72,18.72,15913,0
+IESC.US,D,20190822,000000,18.9,19.2,18.9,18.98,20243,0
+IESC.US,D,20190823,000000,18.918,19.1,18.15,18.55,27579,0
+IESC.US,D,20190826,000000,18.43,18.795,18.18,18.69,19079,0
+IESC.US,D,20190827,000000,18.65,18.71,18.18,18.46,15137,0
+IESC.US,D,20190828,000000,18.29,18.44,18.25,18.26,16593,0
+IESC.US,D,20190829,000000,18.47,18.9,18.47,18.88,11796,0
+IESC.US,D,20190830,000000,18.7575,18.965,18.7575,18.87,15397,0
+IESC.US,D,20190903,000000,18.93,18.94,18.71,18.93,15717,0
+IESC.US,D,20190904,000000,18.95,18.95,18.68,18.84,6129,0
+IESC.US,D,20190905,000000,18.99,19.08,18.85,19,25005,0
+IESC.US,D,20190906,000000,18.99,19,18.8,18.81,9238,0
+IESC.US,D,20190909,000000,19.05,19.1,18.98,19.1,13551,0
+IESC.US,D,20190910,000000,19.1,19.21,19,19.14,25794,0
+IESC.US,D,20190911,000000,19.2,19.76,19.18,19.76,20021,0
+IESC.US,D,20190912,000000,19.69,20.24,19.41,20.02,41788,0
+IESC.US,D,20190913,000000,20.16,20.565,19.9623,20.4,33121,0
+IESC.US,D,20190916,000000,20.45,20.95,20.18,20.48,35326,0
+IESC.US,D,20190917,000000,20.94,20.95,20.277,20.65,19144,0
+IESC.US,D,20190918,000000,20.86,20.86,20.54,20.59,20646,0
+IESC.US,D,20190919,000000,20.63,20.99,20.63,20.67,19910,0
+IESC.US,D,20190920,000000,20.64,20.64,19.83,20.12,55877,0
+IESC.US,D,20190923,000000,20.29,20.79,20.2004,20.7,11304,0
+IESC.US,D,20190924,000000,20.75,20.75,20.3,20.43,18537,0
+IESC.US,D,20190925,000000,20.53,20.9,20.27,20.68,17137,0
+IESC.US,D,20190926,000000,20.88,20.88,20.2884,20.67,9165,0
+IESC.US,D,20190927,000000,20.7,20.7,20.52,20.52,7193,0
+IESC.US,D,20190930,000000,20.1193,20.88,20.1193,20.59,12024,0
+IESC.US,D,20191001,000000,20.979,20.979,20.28,20.28,12015,0
+IESC.US,D,20191002,000000,19.8011,20.18,19.8,19.99,8053,0
+IESC.US,D,20191003,000000,20,20.38,19.93,19.93,5901,0
+IESC.US,D,20191004,000000,19.5172,20.05,19.5172,19.84,6641,0
+IESC.US,D,20191007,000000,20.2201,20.2201,19.91,19.99,6161,0
+IESC.US,D,20191008,000000,19.99,20.18,19.72,19.72,14201,0
+IESC.US,D,20191009,000000,19.91,20.04,19.82,19.82,9122,0
+IESC.US,D,20191010,000000,19.99,19.99,19.63,19.63,4715,0
+IESC.US,D,20191011,000000,19.98,20.2,19.58,19.65,10128,0
+IESC.US,D,20191014,000000,19.65,19.93,19.54,19.74,12621,0
+IESC.US,D,20191015,000000,20.22,20.3,19.86,20.21,12320,0
+IESC.US,D,20191016,000000,20.53,20.53,20.01,20.22,5796,0
+IESC.US,D,20191017,000000,20.07,20.32,20,20.12,11199,0
+IESC.US,D,20191018,000000,20.02,21.4556,20.02,20.26,14974,0
+IESC.US,D,20191021,000000,20.48,20.75,20.46,20.64,10171,0
+IESC.US,D,20191022,000000,20.3246,20.66,20.26,20.33,9214,0
+IESC.US,D,20191023,000000,20.3835,20.51,20.25,20.42,5977,0
+IESC.US,D,20191024,000000,20.53,20.53,20.151,20.25,4982,0
+IESC.US,D,20191025,000000,20.51,20.61,20.4,20.465,3540,0
+IESC.US,D,20191028,000000,20.2363,20.66,20.22,20.38,11754,0
+IESC.US,D,20191029,000000,20.38,20.43,20.05,20.39,7724,0
+IESC.US,D,20191030,000000,20.29,20.3754,20.06,20.24,9676,0
+IESC.US,D,20191031,000000,19.854,19.89,19.4,19.4,25826,0
+IESC.US,D,20191101,000000,19.4,19.63,19.35,19.35,19113,0
+IESC.US,D,20191104,000000,19.53,19.98,19.53,19.98,14033,0
+IESC.US,D,20191105,000000,20.1899,20.1899,19.75,20,19918,0
+IESC.US,D,20191106,000000,19.77,20.11,19.77,20.08,7419,0
+IESC.US,D,20191107,000000,20.1698,20.1698,19.85,19.94,7852,0
+IESC.US,D,20191108,000000,20.17,20.17,19.88,19.99,19112,0
+IESC.US,D,20191111,000000,20.03,20.12,19.89,20.09,12723,0
+IESC.US,D,20191112,000000,20.17,20.2,19.98,19.98,12174,0
+IESC.US,D,20191113,000000,19.89,20.09,19.89,20.02,16583,0
+IESC.US,D,20191114,000000,19.9762,20.19,19.9762,20.19,15999,0
+IESC.US,D,20191115,000000,20.24,20.3,20.1,20.21,14337,0
+IESC.US,D,20191118,000000,20.18,20.18,20.08,20.18,27084,0
+IESC.US,D,20191119,000000,20.08,21.1273,20.08,20.78,19459,0
+IESC.US,D,20191120,000000,20.77,21.45,20.71,21.03,36254,0
+IESC.US,D,20191121,000000,21.16,21.16,20.39,20.64,14984,0
+IESC.US,D,20191122,000000,20.63,21.44,20.13,20.67,18706,0
+IESC.US,D,20191125,000000,20.67,21.45,20.67,21.42,16238,0
+IESC.US,D,20191126,000000,21.32,21.48,21.01,21.35,72235,0
+IESC.US,D,20191127,000000,21.45,21.9995,21.45,21.85,9550,0
+IESC.US,D,20191129,000000,21.92,21.92,21.54,21.69,3860,0
+IESC.US,D,20191202,000000,21.5,22.14,21.5,21.7,26148,0
+IESC.US,D,20191203,000000,21.6,21.75,21.2548,21.51,6777,0
+IESC.US,D,20191204,000000,21.7,21.78,21.32,21.38,12496,0
+IESC.US,D,20191205,000000,21.755,22.0272,21.5,21.8,31003,0
+IESC.US,D,20191206,000000,22.417,24.2956,22.417,23.6,54536,0
+IESC.US,D,20191209,000000,24.07,27.2,23.82,23.93,36632,0
+IESC.US,D,20191210,000000,24.09,24.1,23.85,24,16962,0
+IESC.US,D,20191211,000000,24.18,24.585,23.87,24.49,35249,0
+IESC.US,D,20191212,000000,24.52,25.21,24.5,25.06,30908,0
+IESC.US,D,20191213,000000,25.02,25.15,25,25.13,24457,0
+IESC.US,D,20191216,000000,25.26,25.26,25,25.1,18904,0
+IESC.US,D,20191217,000000,25.08,25.25,25,25.14,11054,0
+IESC.US,D,20191218,000000,25.2,25.46,25,25.09,16675,0
+IESC.US,D,20191219,000000,25.81,25.81,25,25.09,32190,0
+IESC.US,D,20191220,000000,25.1,25.8509,25,25.28,37305,0
+IESC.US,D,20191223,000000,25.36,25.82,25.16,25.71,26848,0
+IESC.US,D,20191224,000000,25.57,25.9197,25.57,25.62,6231,0
+IESC.US,D,20191226,000000,25.975,25.9995,25.68,25.85,8839,0
+IESC.US,D,20191227,000000,25.9532,26.11,25.81,25.97,10286,0
+IESC.US,D,20191230,000000,26.1,26.1563,26,26.08,25117,0
+IESC.US,D,20191231,000000,26.12,26.12,25.55,25.66,16998,0
+IESC.US,D,20200102,000000,26,26,25,25.13,24570,0
+IESC.US,D,20200103,000000,25.01,25.22,24.91,24.91,36320,0
+IESC.US,D,20200106,000000,24.97,25.25,24.95,25.16,16558,0
+IESC.US,D,20200107,000000,25.16,25.98,25.03,25.7,32886,0
+IESC.US,D,20200108,000000,25.6465,26.0099,25.525,25.84,21894,0
+IESC.US,D,20200109,000000,26.03,26.25,25.91,26.02,11168,0
+IESC.US,D,20200110,000000,26.02,26.31,25.65,25.97,19096,0
+IESC.US,D,20200113,000000,25.9903,26.2916,25.9903,26.27,22718,0
+IESC.US,D,20200114,000000,26.31,26.51,26.271,26.42,16440,0
+IESC.US,D,20200115,000000,26.47,26.87,26.15,26.24,18134,0
+IESC.US,D,20200116,000000,26.42,26.56,26.2,26.32,13019,0
+IESC.US,D,20200117,000000,26.66,26.73,26.32,26.32,12576,0
+IESC.US,D,20200121,000000,26.32,26.45,25.71,25.81,29267,0
+IESC.US,D,20200122,000000,25.94,26.12,25.8993,26.05,12144,0
+IESC.US,D,20200123,000000,25.97,26.72,25.96,26.3,42701,0
+IESC.US,D,20200124,000000,26.495,26.57,26.32,26.39,14365,0
+IESC.US,D,20200127,000000,26.35,27.37,26.35,27.26,46683,0
+IESC.US,D,20200128,000000,27.48,27.7193,26.98,26.98,45369,0
+IESC.US,D,20200129,000000,27.11,27.78,26.11,26.11,20449,0
+IESC.US,D,20200130,000000,26.1,26.12,25.3,25.44,29189,0
+IESC.US,D,20200131,000000,25.26,25.775,24.8718,25.01,28138,0
+IESC.US,D,20200203,000000,25.0001,25.48,24.72,25.31,25278,0
+IESC.US,D,20200204,000000,25.96,25.96,24.07,24.57,86227,0
+IESC.US,D,20200205,000000,24.5,26.51,24.5,26.38,53649,0
+IESC.US,D,20200206,000000,26.52,27.1372,25.22,25.89,41147,0
+IESC.US,D,20200207,000000,26.15,26.15,25.01,25.01,21874,0
+IESC.US,D,20200210,000000,25.23,27.04,25.02,25.19,33456,0
+IESC.US,D,20200211,000000,25.42,25.475,24.73,24.81,34276,0
+IESC.US,D,20200212,000000,25.14,25.53,24.5,25.02,40986,0
+IESC.US,D,20200213,000000,25.08,25.35,24.85,24.93,17287,0
+IESC.US,D,20200214,000000,24.99,25.19,24.39,24.56,29270,0
+IESC.US,D,20200218,000000,24.9,25.22,24.31,25.09,54830,0
+IESC.US,D,20200219,000000,25.28,25.84,25.02,25.48,28306,0
+IESC.US,D,20200220,000000,25.44,25.79,24.88,25.34,16496,0
+IESC.US,D,20200221,000000,25.47,25.47,24.9,25.17,22909,0
+IESC.US,D,20200224,000000,24.94,25.59,24.7823,25.07,45665,0
+IESC.US,D,20200225,000000,25.03,25.115,24.22,24.35,34930,0
+IESC.US,D,20200226,000000,24.16,24.7,23.84,24.06,37893,0
+IESC.US,D,20200227,000000,23.82,24.5947,22.9,22.95,40042,0
+IESC.US,D,20200228,000000,21.1062,23.45,20.2641,23.31,79753,0
+IESC.US,D,20200302,000000,23.4,24.43,23.4,24.17,36150,0
+IESC.US,D,20200303,000000,24.09,24.76,22.94,23.33,53704,0
+IESC.US,D,20200304,000000,23.8,24.79,23.8,24.72,52209,0
+IESC.US,D,20200305,000000,24.25,25.02,24.03,24.52,84871,0
+IESC.US,D,20200306,000000,23.85,25.15,23.42,24.44,88411,0
+IESC.US,D,20200309,000000,22.86,24,22.03,22.12,57430,0
+IESC.US,D,20200310,000000,22.99,23.29,21.55,22.41,56574,0
+IESC.US,D,20200311,000000,21.9,22.61,21.5926,21.93,49731,0
+IESC.US,D,20200312,000000,20.55,22.17,18.84,19.17,67205,0
+IESC.US,D,20200313,000000,19.69,20.92,19.3835,19.8,78734,0
+IESC.US,D,20200316,000000,18.02,18.46,17.09,17.21,67727,0
+IESC.US,D,20200317,000000,17.27,17.5,16.01,17.06,80126,0
+IESC.US,D,20200318,000000,16.11,16.3965,13.7297,14.01,108442,0
+IESC.US,D,20200319,000000,13.94,17.49,13.94,16.02,92149,0
+IESC.US,D,20200320,000000,16.13,17.66,15.675,15.69,69803,0
+IESC.US,D,20200323,000000,16.13,16.48,15.03,15.63,29900,0
+IESC.US,D,20200324,000000,16.2,17.01,16.098,16.76,36231,0
+IESC.US,D,20200325,000000,16.74,18.76,16.66,18.02,47494,0
+IESC.US,D,20200326,000000,18.24,18.49,17.27,18.22,73664,0
+IESC.US,D,20200327,000000,17.61,18.08,17.01,17.29,33729,0
+IESC.US,D,20200330,000000,17.46,17.94,16.8671,17.69,32968,0
+IESC.US,D,20200331,000000,17.62,18.13,16.6427,17.65,49971,0
+IESC.US,D,20200401,000000,17.32,17.545,16.01,16.36,50734,0
+IESC.US,D,20200402,000000,17.5369,17.5369,15.97,16.61,43722,0
+IESC.US,D,20200403,000000,16.56,16.81,16.02,16.4,56420,0
+IESC.US,D,20200406,000000,16.98,17.63,16.8,17.28,44476,0
+IESC.US,D,20200407,000000,17.66,18.54,17.43,17.87,118089,0
+IESC.US,D,20200408,000000,18.24,19.355,18.15,18.7,49597,0
+IESC.US,D,20200409,000000,19.18,20.07,19,19.89,38645,0
+IESC.US,D,20200413,000000,19.55,20.715,18.78,19.18,36358,0
+IESC.US,D,20200414,000000,19.58,19.93,19.2111,19.75,23404,0
+IESC.US,D,20200415,000000,19.71,20.5,18.25,18.48,27502,0
+IESC.US,D,20200416,000000,18.32,20.15,16.9923,17.8,51386,0
+IESC.US,D,20200417,000000,18.41,18.71,17.83,18.34,47920,0
+IESC.US,D,20200420,000000,17.71,18.1025,17.5,17.6,22776,0
+IESC.US,D,20200421,000000,17.32,17.61,16.76,17.04,30843,0
+IESC.US,D,20200422,000000,17.49,17.49,16.84,17.12,30973,0
+IESC.US,D,20200423,000000,17.28,17.92,17.26,17.69,26508,0
+IESC.US,D,20200424,000000,17.63,17.73,17.21,17.63,19538,0
+IESC.US,D,20200427,000000,17.53,18.34,17.48,18.19,44039,0
+IESC.US,D,20200428,000000,18.8,19.24,18.1,19.09,55414,0
+IESC.US,D,20200429,000000,19.77,20.32,19.08,20.13,53597,0
+IESC.US,D,20200430,000000,19.53,20.02,19.22,19.75,29796,0
+IESC.US,D,20200501,000000,19.2,19.66,18.73,19.66,49288,0
+IESC.US,D,20200504,000000,19.47,19.81,18.81,19.8,40566,0
+IESC.US,D,20200505,000000,20.26,21.92,19.9,20.7,36812,0
+IESC.US,D,20200506,000000,21.16,21.35,20.22,20.85,38980,0
+IESC.US,D,20200507,000000,21.29,21.635,21,21.49,64183,0
+IESC.US,D,20200508,000000,21.6,22.57,21.48,22.12,44851,0
+IESC.US,D,20200511,000000,22.15,22.51,21.06,21.5,46388,0
+IESC.US,D,20200512,000000,21.24,21.42,20.77,20.77,60982,0
+IESC.US,D,20200513,000000,20.57,20.65,19.62,20,65886,0
+IESC.US,D,20200514,000000,19.4,20.07,19.3,19.97,50361,0
+IESC.US,D,20200515,000000,19.97,21.3,19.97,21.21,48853,0
+IESC.US,D,20200518,000000,22.11,23.09,21.97,23.05,58566,0
+IESC.US,D,20200519,000000,23.34,23.34,22.88,23.07,42703,0
+IESC.US,D,20200520,000000,23.24,23.41,22.68,22.81,30301,0
+IESC.US,D,20200521,000000,22.63,23.42,22.63,23.06,33318,0
+IESC.US,D,20200522,000000,23.01,23.11,22.55,23.11,10957,0
+IESC.US,D,20200526,000000,23.6,24.23,22.635,24.09,30447,0
+IESC.US,D,20200527,000000,24.57,24.63,24.16,24.45,52225,0
+IESC.US,D,20200528,000000,24.88,24.88,23.33,23.42,45528,0
+IESC.US,D,20200529,000000,23.2,23.6649,22.93,23.4,46789,0
+IESC.US,D,20200601,000000,23.09,24.07,23.09,23.53,29675,0
+IESC.US,D,20200602,000000,23.69,24.04,23.3912,23.5,17666,0
+IESC.US,D,20200603,000000,23.62,23.95,23.14,23.28,28269,0
+IESC.US,D,20200604,000000,22.82,23.45,22.52,23.4,30101,0
+IESC.US,D,20200605,000000,24,24.05,23.66,23.95,56398,0
+IESC.US,D,20200608,000000,24,24.2704,23.53,23.66,40692,0
+IESC.US,D,20200609,000000,23.5,23.61,22.8101,23.61,42837,0
+IESC.US,D,20200610,000000,23.5,24.305,23.13,23.69,24759,0
+IESC.US,D,20200611,000000,22.99,22.99,21.51,21.57,61549,0
+IESC.US,D,20200612,000000,22.46,22.5,21.41,21.99,26978,0
+IESC.US,D,20200615,000000,21.21,22.33,20.82,22.14,41646,0
+IESC.US,D,20200616,000000,22.51,23.03,21.94,22.41,44948,0
+IESC.US,D,20200617,000000,22.83,22.83,22.17,22.17,23143,0
+IESC.US,D,20200618,000000,22.09,22.26,21.8,21.8,15571,0
+IESC.US,D,20200619,000000,21.95,22.13,21.51,21.63,42028,0
+IESC.US,D,20200622,000000,21.53,21.85,21.01,21.85,22744,0
+IESC.US,D,20200623,000000,22.06,22.58,21.75,22.4,21680,0
+IESC.US,D,20200624,000000,22.1,22.1,20.92,21.42,29458,0
+IESC.US,D,20200625,000000,21.22,22.32,21,22.2,23970,0
+IESC.US,D,20200626,000000,22.34,22.34,21.65,21.77,48226,0
+IESC.US,D,20200629,000000,22.16,23.2465,21.9,22.9,50457,0
+IESC.US,D,20200630,000000,22.77,23.57,22.77,23.17,22994,0
+IESC.US,D,20200701,000000,23.2,23.2,22.37,22.45,25932,0
+IESC.US,D,20200702,000000,22.45,22.45,22.01,22.07,42546,0
+IESC.US,D,20200706,000000,22.1,22.47,21.59,22.23,88421,0
+IESC.US,D,20200707,000000,22.11,22.11,20.92,20.97,21373,0
+IESC.US,D,20200708,000000,21.03,21.46,20.39,20.55,58767,0
+IESC.US,D,20200709,000000,20.42,20.52,19.98,20.25,36742,0
+IESC.US,D,20200710,000000,20.22,20.428,20.08,20.25,70577,0
+IESC.US,D,20200713,000000,20.36,21.51,20.27,20.67,84358,0
+IESC.US,D,20200714,000000,20.85,21.26,20.68,20.99,25845,0
+IESC.US,D,20200715,000000,21.52,23.07,21.5,22.8,87321,0
+IESC.US,D,20200716,000000,22.86,22.86,22.66,22.83,38746,0
+IESC.US,D,20200717,000000,22.73,23.88,22.69,23.51,30904,0
+IESC.US,D,20200720,000000,23.42,23.9491,23.22,23.86,29079,0
+IESC.US,D,20200721,000000,24.05,24.42,23.98,24.34,29447,0
+IESC.US,D,20200722,000000,24.29,24.83,24.2,24.29,45670,0
+IESC.US,D,20200723,000000,24.35,24.6282,24.21,24.28,22396,0
+IESC.US,D,20200724,000000,24.17,24.17,23.28,23.41,24630,0
+IESC.US,D,20200727,000000,23.39,23.92,23.347,23.9,21472,0
+IESC.US,D,20200728,000000,23.64,24.57,23.0233,23.14,23804,0
+IESC.US,D,20200729,000000,23.37,24.38,23.04,24.01,27183,0
+IESC.US,D,20200730,000000,24.05,24.16,23.73,24.09,28323,0
+IESC.US,D,20200731,000000,23.76,23.895,22.93,23.83,32165,0
+IESC.US,D,20200803,000000,24,24.53,22.51,23.15,71713,0
+IESC.US,D,20200804,000000,23.095,23.81,23.035,23.7,37761,0
+IESC.US,D,20200805,000000,23.96,24.12,23.66,24.1,21929,0
+IESC.US,D,20200806,000000,24.075,24.48,24.055,24.32,26360,0
+IESC.US,D,20200807,000000,24.99,27.48,24.4104,27.48,88763,0
+IESC.US,D,20200810,000000,27.3,27.97,25.8794,27.84,48328,0
+IESC.US,D,20200811,000000,27.75,28.89,27.46,28.63,132783,0
+IESC.US,D,20200812,000000,28.89,30.0145,28.762,29.8,102053,0
+IESC.US,D,20200813,000000,29.8,29.951,29.5086,29.72,46993,0
+IESC.US,D,20200814,000000,29.59,29.7,29.25,29.43,53534,0
+IESC.US,D,20200817,000000,29.43,29.43,28.9,29.07,36593,0
+IESC.US,D,20200818,000000,29,29.4799,29,29.37,32910,0
+IESC.US,D,20200819,000000,29.12,29.45,29,29.29,29117,0
+IESC.US,D,20200820,000000,29.25,29.33,28.8,28.99,27451,0
+IESC.US,D,20200821,000000,28.93,29.3758,28.75,29.12,62571,0
+IESC.US,D,20200824,000000,29.27,29.8277,29.19,29.43,23831,0
+IESC.US,D,20200825,000000,29.48,29.77,29,29.44,28498,0
+IESC.US,D,20200826,000000,29.26,29.42,29,29.38,20555,0
+IESC.US,D,20200827,000000,29.62,29.62,29.08,29.26,30681,0
+IESC.US,D,20200828,000000,29.26,29.35,28.99,29.16,30026,0
+IESC.US,D,20200831,000000,29.01,29.17,28.74,28.83,54572,0
+IESC.US,D,20200901,000000,28.78,29.6,28.78,29.41,51015,0
+IESC.US,D,20200902,000000,29.3,30.27,29.06,29.75,81238,0
+IESC.US,D,20200903,000000,29.7,29.7,28.75,29.11,75269,0
+IESC.US,D,20200904,000000,29.15,29.4,28.59,29.02,63678,0
+IESC.US,D,20200908,000000,28.82,32.28,28.72,31.54,173488,0
+IESC.US,D,20200909,000000,31.92,32.83,31.785,31.98,82605,0
+IESC.US,D,20200910,000000,32.16,32.36,31.22,31.44,100710,0
+IESC.US,D,20200911,000000,31.67,32.76,31.5,32.18,65808,0
+IESC.US,D,20200914,000000,32.49,33.7,32.15,33.53,149590,0
+IESC.US,D,20200915,000000,33.31,34.75,33.31,34.02,86837,0
+IESC.US,D,20200916,000000,34.43,36.4675,34.43,35.11,142767,0
+IESC.US,D,20200917,000000,35.11,35.87,34.3935,34.8,96244,0
+IESC.US,D,20200918,000000,35.26,35.89,34.61,35.23,631590,0
+IESC.US,D,20200921,000000,34.6,34.85,32.09,32.32,89462,0
+IESC.US,D,20200922,000000,32.4,33.9326,31.73,31.82,98712,0
+IESC.US,D,20200923,000000,31.62,31.99,29.09,29.89,120129,0
+IESC.US,D,20200924,000000,29.86,30.57,29.44,29.83,60194,0
+IESC.US,D,20200925,000000,29.55,30.41,29.55,30.1,39204,0
+IESC.US,D,20200928,000000,30.46,31.44,30.46,31.27,49145,0
+IESC.US,D,20200929,000000,31.25,31.81,30.905,31.37,38390,0
+IESC.US,D,20200930,000000,31.73,32.35,31.51,31.77,77562,0
+IESC.US,D,20201001,000000,32.33,32.76,31.53,32.65,57500,0
+IESC.US,D,20201002,000000,32.11,33.025,32.11,32.85,39985,0
+IESC.US,D,20201005,000000,33.05,34.8099,33.05,34.63,79019,0
+IESC.US,D,20201006,000000,35.38,37.8,35.3701,36.76,159589,0
+IESC.US,D,20201007,000000,37.63,38.81,37.11,37.93,107991,0
+IESC.US,D,20201008,000000,38.73,39.45,37.49,37.58,61851,0
+IESC.US,D,20201009,000000,38.51,38.51,36,37.39,81716,0
+IESC.US,D,20201012,000000,37.79,38.12,37.0001,37.85,46466,0
+IESC.US,D,20201013,000000,37.58,37.79,37.175,37.44,20395,0
+IESC.US,D,20201014,000000,37.7,37.93,36.9,37.02,25662,0
+IESC.US,D,20201015,000000,36.04,37.395,35.68,37.27,43607,0
+IESC.US,D,20201016,000000,37.32,38.62,37.32,37.79,33797,0
+IESC.US,D,20201019,000000,38.22,39.11,37.91,37.99,43340,0
+IESC.US,D,20201020,000000,38.4,39.45,38.3897,38.62,36543,0
+IESC.US,D,20201021,000000,38.73,38.9899,36.78,37.03,41395,0
+IESC.US,D,20201022,000000,36.92,36.9999,35.7,36,67570,0
+IESC.US,D,20201023,000000,36.06,36.3882,35.58,35.87,36037,0
+IESC.US,D,20201026,000000,35.36,35.675,34.03,34.5,60944,0
+IESC.US,D,20201027,000000,34.36,34.63,33.15,33.31,50337,0
+IESC.US,D,20201028,000000,32.49,32.83,31.2,32.01,83249,0
+IESC.US,D,20201029,000000,31.81,32.7399,31.59,32.16,36595,0
+IESC.US,D,20201030,000000,31.96,32.5,31.23,31.92,35534,0
+IESC.US,D,20201102,000000,32.09,32.935,32.09,32.9,40362,0
+IESC.US,D,20201103,000000,33.48,34.28,32.905,34.03,38930,0
+IESC.US,D,20201104,000000,33.4,34.16,32.88,34.01,36051,0
+IESC.US,D,20201105,000000,34.33,35.7,34.05,35.27,37770,0
+IESC.US,D,20201106,000000,35.73,35.73,34.77,35.26,34124,0
+IESC.US,D,20201109,000000,36.36,36.6,34.8,35.09,74856,0
+IESC.US,D,20201110,000000,35.56,38.12,35.46,37.94,51953,0
+IESC.US,D,20201111,000000,38.15,38.33,36.67,37.68,39628,0
+IESC.US,D,20201112,000000,37.68,38.26,37.19,37.77,51344,0
+IESC.US,D,20201113,000000,38.13,39.22,37.77,38.63,100185,0
+IESC.US,D,20201116,000000,39.36,39.57,38.21,38.36,63216,0
+IESC.US,D,20201117,000000,38.27,38.6,36.46,38.59,41116,0
+IESC.US,D,20201118,000000,38.95,38.99,37.97,38.05,26797,0
+IESC.US,D,20201119,000000,38.07,38.32,37.44,38.02,47643,0
+IESC.US,D,20201120,000000,37.65,37.7,36.95,36.95,29419,0
+IESC.US,D,20201123,000000,37.51,37.995,36.13,36.37,37489,0
+IESC.US,D,20201124,000000,36.48,38.34,36.25,37.44,65997,0
+IESC.US,D,20201125,000000,37.21,37.9469,36.53,37.55,20005,0
+IESC.US,D,20201127,000000,37.41,37.7,36.58,37.54,15536,0
+IESC.US,D,20201130,000000,37.53,37.58,36.17,36.88,91291,0
+IESC.US,D,20201201,000000,37.39,37.39,36.32,37.01,50753,0
+IESC.US,D,20201202,000000,36.94,37.88,36.68,37.67,34045,0
+IESC.US,D,20201203,000000,37.76,39.59,37.6,39.4,91353,0
+IESC.US,D,20201204,000000,39.14,40.46,39.14,40.25,102275,0
+IESC.US,D,20201207,000000,40.41,42.4676,40.25,41.92,101691,0
+IESC.US,D,20201208,000000,41.92,42.21,41.12,41.86,57955,0
+IESC.US,D,20201209,000000,42,43.265,42,43.22,55558,0
+IESC.US,D,20201210,000000,42.98,44.09,41.52,43.96,61296,0
+IESC.US,D,20201211,000000,43.5,44.84,43.5,44.31,61021,0
+IESC.US,D,20201214,000000,44.71,45.68,43.6356,43.73,84203,0
+IESC.US,D,20201215,000000,43.74,45.88,43.74,45.66,76398,0
+IESC.US,D,20201216,000000,45.8,47.08,45.8,46.85,56861,0
+IESC.US,D,20201217,000000,47.6,48.43,47.12,47.86,56391,0
+IESC.US,D,20201218,000000,48.18,48.94,46.95,47.78,189607,0
+IESC.US,D,20201221,000000,46.94,48,46.66,47.85,44620,0
+IESC.US,D,20201222,000000,48.08,48.84,47.3,48.58,43048,0
+IESC.US,D,20201223,000000,48.87,49.85,48.31,48.68,41032,0
+IESC.US,D,20201224,000000,49.03,49.0716,48.07,48.43,13995,0
+IESC.US,D,20201228,000000,48.5,48.805,47.2638,47.46,32076,0
+IESC.US,D,20201229,000000,47.59,47.61,45.28,46.53,60569,0
+IESC.US,D,20201230,000000,46.47,48.9152,45.97,46.24,25760,0
+IESC.US,D,20201231,000000,46.4,47.5512,45.7473,46.04,51159,0
+IESC.US,D,20210104,000000,46.67,46.7687,44.75,45.25,63864,0
+IESC.US,D,20210105,000000,44.92,45.77,43.02,45.02,41047,0
+IESC.US,D,20210106,000000,45.99,50.5673,45.94,49.9,83875,0
+IESC.US,D,20210107,000000,49.9,51.09,49.25,50,84850,0
+IESC.US,D,20210108,000000,50.57,50.57,47.3116,47.95,53973,0
+IESC.US,D,20210111,000000,47.95,49.2362,47.51,48.12,19444,0
+IESC.US,D,20210112,000000,48.24,49.29,48.13,48.76,62989,0
+IESC.US,D,20210113,000000,48.92,48.92,47.12,47.66,25219,0
+IESC.US,D,20210114,000000,47.83,49.29,47.6555,48.65,37617,0
+IESC.US,D,20210115,000000,48.05,48.22,47.69,47.97,20960,0
+IESC.US,D,20210119,000000,48.77,49.69,48.01,49.32,32099,0
+IESC.US,D,20210120,000000,49.3,50.4197,48.36,49.59,42083,0
+IESC.US,D,20210121,000000,49.59,49.7,48.61,49.37,40657,0
+IESC.US,D,20210122,000000,48.62,49.97,48.35,49.92,30952,0
+IESC.US,D,20210125,000000,49.72,49.72,47.65,48.32,27244,0
+IESC.US,D,20210126,000000,48.6,48.6,46.71,46.82,45981,0
+IESC.US,D,20210127,000000,46.43,46.43,44.1,45.5,62228,0
+IESC.US,D,20210128,000000,46.02,47.546,45.27,46.9,31490,0
+IESC.US,D,20210129,000000,46.63,46.7499,45.01,45.48,39393,0
+IESC.US,D,20210201,000000,46.11,46.65,44.77,46.65,41408,0
+IESC.US,D,20210202,000000,47.03,49.1589,46.52,48.46,27603,0
+IESC.US,D,20210203,000000,48.48,48.48,46.68,47.55,24799,0
+IESC.US,D,20210204,000000,48.01,49.08,47.2955,48.91,22787,0
+IESC.US,D,20210205,000000,49.66,50.85,48.25,49.1,32282,0
+IESC.US,D,20210208,000000,50.32,50.43,49,50.23,34547,0
+IESC.US,D,20210209,000000,49.97,50.24,49.145,50,33908,0
+IESC.US,D,20210210,000000,50.31,50.349,48.43,48.43,23433,0
+IESC.US,D,20210211,000000,48.15,48.44,46.85,47.82,28725,0
+IESC.US,D,20210212,000000,47.53,47.5304,46.58,46.85,20541,0
+IESC.US,D,20210216,000000,47,47,46.0361,46.75,52004,0
+IESC.US,D,20210217,000000,46.48,46.5,45.5,45.98,26394,0
+IESC.US,D,20210218,000000,45.52,46.5,43.41,43.88,40125,0
+IESC.US,D,20210219,000000,44,46.12,44,44.74,32258,0
+IESC.US,D,20210222,000000,44.6,46.3333,44,45.12,47348,0
+IESC.US,D,20210223,000000,44.8,46.46,44.2606,45.69,20508,0
+IESC.US,D,20210224,000000,46.04,48.74,45.8424,48.68,30963,0
+IESC.US,D,20210225,000000,48.68,48.68,45.48,46.44,22846,0
+IESC.US,D,20210226,000000,45.94,46.93,44.84,45.84,59871,0
+IESC.US,D,20210301,000000,46.87,49.43,46.04,48.85,42640,0
+IESC.US,D,20210302,000000,48.52,49.975,48.52,49.74,26691,0
+IESC.US,D,20210303,000000,48.82,50.21,48.67,49.64,36375,0
+IESC.US,D,20210304,000000,49.56,50.24,47.78,49.17,35680,0
+IESC.US,D,20210305,000000,49.94,52.03,48.5,52.03,75077,0
+IESC.US,D,20210308,000000,52.69,55.3,51.69,52.25,105942,0
+IESC.US,D,20210309,000000,52.88,53.6097,51.9,52.24,53886,0
+IESC.US,D,20210310,000000,52.92,52.92,51.12,51.91,68489,0
+IESC.US,D,20210311,000000,51.75,52.09,50.44,51.01,77095,0
+IESC.US,D,20210312,000000,51.1,51.1693,49.59,49.99,31326,0
+IESC.US,D,20210315,000000,49.8,50.425,47.16,48.08,42235,0
+IESC.US,D,20210316,000000,47.94,47.94,45.1,46.47,50051,0
+IESC.US,D,20210317,000000,46.15,46.77,45.69,46.66,27285,0
+IESC.US,D,20210318,000000,46.29,48.19,45.94,46.92,41465,0
+IESC.US,D,20210319,000000,47.06,48.46,45.64,48.46,217758,0
+IESC.US,D,20210322,000000,47.86,48.44,46.29,47.31,44802,0
+IESC.US,D,20210323,000000,47.06,48,46.02,46.46,32773,0
+IESC.US,D,20210324,000000,46.98,48.27,45.93,46.14,35036,0
+IESC.US,D,20210325,000000,45.4,46.92,44.23,46.75,50431,0
+IESC.US,D,20210326,000000,46.99,49.15,46.75,49.12,52473,0
+IESC.US,D,20210329,000000,50.255,50.255,47.58,47.63,45043,0
+IESC.US,D,20210330,000000,48.9,50.49,47.9371,49.83,76084,0
+IESC.US,D,20210331,000000,49.61,50.625,49.61,50.41,163701,0
+IESC.US,D,20210401,000000,50.53,53.44,50.45,53.44,104041,0
+IESC.US,D,20210405,000000,54.67,54.97,54.295,54.82,88140,0
+IESC.US,D,20210406,000000,54.66,54.94,53.63,53.97,66821,0
+IESC.US,D,20210407,000000,53.67,54.25,53.1982,53.85,71051,0
+IESC.US,D,20210408,000000,53.86,53.921,52.13,53.82,76748,0
+IESC.US,D,20210409,000000,53.86,53.97,53.55,53.86,70322,0
+IESC.US,D,20210412,000000,54.38,54.38,51.02,51.05,54885,0
+IESC.US,D,20210413,000000,51.08,51.44,48.08,48.5,73293,0
+IESC.US,D,20210414,000000,48.26,49.51,48.155,49.26,55609,0
+IESC.US,D,20210415,000000,49.36,49.83,49.05,49.5,48251,0
+IESC.US,D,20210416,000000,50.02,50.5,49.21,50.44,74244,0
+IESC.US,D,20210419,000000,50.26,51.345,49.44,49.75,44787,0
+IESC.US,D,20210420,000000,49.83,50.02,49.09,49.24,81562,0
+IESC.US,D,20210421,000000,49.18,49.95,49.18,49.53,60880,0
+IESC.US,D,20210422,000000,49.96,50,49.134,49.24,64110,0
+IESC.US,D,20210423,000000,49.8,50.06,49.4,49.8,97040,0
+IESC.US,D,20210426,000000,49.63,50.41,49.53,50.14,49014,0
+IESC.US,D,20210427,000000,50.62,50.94,50.07,50.87,76907,0
+IESC.US,D,20210428,000000,51.815,51.815,49.96,50.12,43318,0
+IESC.US,D,20210429,000000,50.4,50.97,50.15,50.95,54909,0
+IESC.US,D,20210430,000000,50.48,52.96,50.48,52.79,98343,0
+IESC.US,D,20210503,000000,53,54.08,53,54.04,79358,0
+IESC.US,D,20210504,000000,53.82,54.12,50.4802,52.09,44234,0
+IESC.US,D,20210505,000000,52.01,52.67,50.54,51.14,43023,0
+IESC.US,D,20210506,000000,51.44,53.55,50.73,51.81,38770,0
+IESC.US,D,20210507,000000,51.75,52.28,51.68,51.92,19535,0
+IESC.US,D,20210510,000000,51.93,52.8225,51.3627,51.61,73012,0
+IESC.US,D,20210511,000000,50.4,51.725,49.69,49.96,53149,0
+IESC.US,D,20210512,000000,49.75,50.8,48.1,48.42,40774,0
+IESC.US,D,20210513,000000,48.22,49.62,47.71,49.18,26768,0
+IESC.US,D,20210514,000000,49.82,50.4012,49.16,50.1,28988,0
+IESC.US,D,20210517,000000,49.78,51.82,48.77,50.55,53706,0
+IESC.US,D,20210518,000000,50.54,51.97,50.205,51,59539,0
+IESC.US,D,20210519,000000,50.585,50.86,48.7701,50.65,37695,0
+IESC.US,D,20210520,000000,50.62,51.15,50.01,50.87,20211,0
+IESC.US,D,20210521,000000,51.31,52.04,50.73,51.68,29329,0
+IESC.US,D,20210524,000000,51.75,52.18,51.36,51.67,14164,0
+IESC.US,D,20210525,000000,51.93,52.4,50.88,50.88,24573,0
+IESC.US,D,20210526,000000,51.01,51.95,51.01,51.47,12801,0
+IESC.US,D,20210527,000000,52.14,54.28,51.833,54.04,62951,0
+IESC.US,D,20210528,000000,54.915,54.915,52.56,53.06,43649,0
+IESC.US,D,20210601,000000,53.38,55.63,52.54,54.95,40443,0
+IESC.US,D,20210602,000000,55.37,55.61,53.745,54.79,39162,0
+IESC.US,D,20210603,000000,55.15,55.15,54.16,54.59,16466,0
+IESC.US,D,20210604,000000,54.72,55.35,53.83,54.64,18085,0
+IESC.US,D,20210607,000000,54.52,55.35,54.34,55.2,34533,0
+IESC.US,D,20210608,000000,54.45,55.95,54.45,55.27,26578,0
+IESC.US,D,20210609,000000,56.235,56.235,53,53.22,25727,0
+IESC.US,D,20210610,000000,53.31,53.31,52.21,52.38,18982,0
+IESC.US,D,20210611,000000,52.45,52.8,51.695,52,17970,0
+IESC.US,D,20210614,000000,52,52,51.05,51.62,17815,0
+IESC.US,D,20210615,000000,51.51,51.61,50.64,51.15,25524,0
+IESC.US,D,20210616,000000,51.59,53.58,50.57,51.81,44668,0
+IESC.US,D,20210617,000000,51.85,53.01,50.53,51.51,24731,0
+IESC.US,D,20210618,000000,50.55,54.26,50.21,53.39,132305,0
+IESC.US,D,20210621,000000,53.3,53.55,52.06,53.06,38425,0
+IESC.US,D,20210622,000000,52.88,53.93,51.57,52.63,42911,0
+IESC.US,D,20210623,000000,52.69,53.43,52.05,52.19,20964,0
+IESC.US,D,20210624,000000,52.69,54.38,52,54.38,50946,0
+IESC.US,D,20210625,000000,54.57,54.9,50.31,50.92,312807,0
+IESC.US,D,20210628,000000,50.99,52.4444,49.0801,50.77,35947,0
+IESC.US,D,20210629,000000,50.77,52.1686,50.3834,51.45,41501,0
+IESC.US,D,20210630,000000,51.46,52.2,50.99,51.36,71814,0
+IESC.US,D,20210701,000000,51.87,53.03,51.69,52.04,25664,0
+IESC.US,D,20210702,000000,52.4,52.8,50.77,51.03,18817,0
+IESC.US,D,20210706,000000,51.02,51.3,49.0758,49.64,16563,0
+IESC.US,D,20210707,000000,49.71,50.68,49.02,49.52,20591,0
+IESC.US,D,20210708,000000,48.01,49.49,48.01,48.91,16290,0
+IESC.US,D,20210709,000000,50.1619,50.7599,49.82,50.01,16045,0
+IESC.US,D,20210712,000000,51.98,51.98,50.03,50.77,16966,0
+IESC.US,D,20210713,000000,50.65,51.16,49.71,50.2,26154,0
+IESC.US,D,20210714,000000,50.12,50.12,48.7193,49.54,36454,0
+IESC.US,D,20210715,000000,48.4703,49,47.54,48.35,26367,0
+IESC.US,D,20210716,000000,48.52,48.67,47.64,47.81,15915,0
+IESC.US,D,20210719,000000,46.73,47.74,42.5734,46.45,21970,0
+IESC.US,D,20210720,000000,46.63,52,46.63,49.3,50097,0
+IESC.US,D,20210721,000000,49.87,51.31,49.2426,49.98,35506,0
+IESC.US,D,20210722,000000,49.77,51.83,48.98,49.26,25641,0
+IESC.US,D,20210723,000000,49.52,50.7499,49.52,50.18,11993,0
+IESC.US,D,20210726,000000,49.93,51.1872,49.15,49.7,14033,0
+IESC.US,D,20210727,000000,49.37,50.47,48.79,50.47,15062,0
+IESC.US,D,20210728,000000,50.43,51.415,49.395,51.17,16120,0
+IESC.US,D,20210729,000000,51.93,52.8,51.93,52.66,15811,0
+IESC.US,D,20210730,000000,53.13,54.98,52.8,54.41,49025,0
+IESC.US,D,20210802,000000,54.24,55.23,52.46,52.87,20285,0
+IESC.US,D,20210803,000000,54.34,55.18,53.32,54.83,28347,0
+IESC.US,D,20210804,000000,53.69,54.8344,53.26,54.09,19841,0
+IESC.US,D,20210805,000000,54.575,55,52.1728,52.75,18426,0
+IESC.US,D,20210806,000000,53.61,53.61,52.31,53.31,9542,0
+IESC.US,D,20210809,000000,53.19,53.19,51.65,51.88,11115,0
+IESC.US,D,20210810,000000,52.1,52.1,50.8,51.43,17503,0
+IESC.US,D,20210811,000000,51.74,52,50,51.88,27922,0
+IESC.US,D,20210812,000000,52,52.6,50.19,51.22,29335,0
+IESC.US,D,20210813,000000,51.83,51.83,49.27,49.73,21973,0
+IESC.US,D,20210816,000000,49.4,49.6565,48.495,49.15,18896,0
+IESC.US,D,20210817,000000,48.6,49.68,47,48.25,53556,0
+IESC.US,D,20210818,000000,47.84,49.39,47.84,49.3,24751,0
+IESC.US,D,20210819,000000,48.51,49.5,48.5,49.3,25676,0
+IESC.US,D,20210820,000000,48.86,49.32,48.425,49.3,85988,0
+IESC.US,D,20210823,000000,49.44,51.19,49.44,50.44,29575,0
+IESC.US,D,20210824,000000,50.67,51.29,50.02,50.86,16960,0
+IESC.US,D,20210825,000000,51.1,51.42,49.38,49.81,19275,0
+IESC.US,D,20210826,000000,49.54,50.893,49.17,49.45,28968,0
+IESC.US,D,20210827,000000,49.41,50.4,48.715,49.94,45712,0
+IESC.US,D,20210830,000000,50.37,50.77,48.82,49.01,30183,0
+IESC.US,D,20210831,000000,48.83,49.09,48.5,48.9,42187,0
+IESC.US,D,20210901,000000,49.19,49.67,47,47.54,35790,0
+IESC.US,D,20210902,000000,47.56,49.04,47.56,48.9,32131,0
+IESC.US,D,20210903,000000,48.98,49.01,47.19,47.61,30949,0
+IESC.US,D,20210907,000000,47.38,47.65,44.85,44.94,117772,0
+IESC.US,D,20210908,000000,44.64,46.55,43.0601,45.34,100984,0
+IESC.US,D,20210909,000000,45.02,45.52,43.645,44.87,118498,0
+IESC.US,D,20210910,000000,45.25,45.515,43.27,43.52,85845,0
+IESC.US,D,20210913,000000,44.02,44.285,42.765,42.93,75891,0
+IESC.US,D,20210914,000000,42.93,44.92,42.62,43.92,116721,0
+IESC.US,D,20210915,000000,43.84,44.53,43.09,43.84,103849,0
+IESC.US,D,20210916,000000,43.63,44,42.7,43.64,108503,0
+IESC.US,D,20210917,000000,43.38,44.91,42.79,44.17,845017,0
+IESC.US,D,20210920,000000,43.18,43.46,41.7692,42.7,94241,0
+IESC.US,D,20210921,000000,42.94,43.51,42.23,42.78,37343,0
+IESC.US,D,20210922,000000,43.13,44.16,42.71,43.55,42298,0
+IESC.US,D,20210923,000000,43.69,45.03,43.69,44.47,35030,0
+IESC.US,D,20210924,000000,44.14,45.04,43.37,44.88,54631,0
+IESC.US,D,20210927,000000,45.11,46.47,44.89,45.7,46794,0
+IESC.US,D,20210928,000000,45.77,45.77,44.79,44.9,38088,0
+IESC.US,D,20210929,000000,45.1,46.465,44.945,45.34,48378,0
+IESC.US,D,20210930,000000,45.73,46.3,45.44,45.69,83677,0
+IESC.US,D,20211001,000000,45.96,46.74,45.96,46.53,38576,0
+IESC.US,D,20211004,000000,46.5,47.05,45.86,46.76,24408,0
+IESC.US,D,20211005,000000,46.94,47.39,45.97,45.98,31438,0
+IESC.US,D,20211006,000000,45.6,45.82,44.95,45.68,52931,0
+IESC.US,D,20211007,000000,46.17,47.1,46.17,46.35,23198,0
+IESC.US,D,20211008,000000,46.0313,46.38,46,46.28,15037,0
+IESC.US,D,20211011,000000,46.27,46.37,45.98,45.98,13242,0
+IESC.US,D,20211012,000000,45.91,46.9,45.91,46.6,19781,0
+IESC.US,D,20211013,000000,46.66,47.08,46.075,46.69,37571,0
+IESC.US,D,20211014,000000,47.51,48,47.12,47.8,25996,0
+IESC.US,D,20211015,000000,48.54,48.54,46.69,46.79,24992,0
+IESC.US,D,20211018,000000,46.54,46.66,45.93,46.03,26254,0
+IESC.US,D,20211019,000000,47.39,48.29,46.7,48.02,41947,0
+IESC.US,D,20211020,000000,47.99,48.39,47.3,48.28,17980,0
+IESC.US,D,20211021,000000,48.6147,48.86,48.2,48.59,11036,0
+IESC.US,D,20211022,000000,48.74,49.47,48.29,48.95,18523,0
+IESC.US,D,20211025,000000,47.29,49.66,47.29,49.5,17580,0
+IESC.US,D,20211026,000000,49.43,50.2,48.44,50.06,32645,0
+IESC.US,D,20211027,000000,50,50.295,49.08,49.5,28040,0
+IESC.US,D,20211028,000000,50.14,50.14,49.61,49.95,29033,0
+IESC.US,D,20211029,000000,49.84,50.2,49.53,49.85,22240,0
+IESC.US,D,20211101,000000,50.18,50.81,50.18,50.51,17253,0
+IESC.US,D,20211102,000000,50.16,51.16,50.06,50.21,20154,0
+IESC.US,D,20211103,000000,50.51,51.24,49.94,51.2,25202,0
+IESC.US,D,20211104,000000,51.19,51.46,50.27,51.03,10670,0
+IESC.US,D,20211105,000000,51.52,53.4104,51.52,53.21,30341,0
+IESC.US,D,20211108,000000,53.84,54.3101,53.31,53.31,20484,0
+IESC.US,D,20211109,000000,53.3,53.34,52.26,52.36,16540,0
+IESC.US,D,20211110,000000,52.33,53.6,52.33,53.345,21002,0
+IESC.US,D,20211111,000000,53.9599,55.18,53.53,54.77,41585,0
+IESC.US,D,20211112,000000,54.84,54.88,53.96,54.29,10531,0
+IESC.US,D,20211115,000000,54.48,54.77,53.33,53.87,30468,0
+IESC.US,D,20211116,000000,54.015,55.34,53.535,55.11,27976,0
+IESC.US,D,20211117,000000,54.99,55.935,54.2545,55.2,39960,0
+IESC.US,D,20211118,000000,55.8873,55.8873,53.79,53.99,27685,0
+IESC.US,D,20211119,000000,53.4,55.98,53.18,53.18,17131,0
+IESC.US,D,20211122,000000,54.13,54.2902,53.19,53.44,15687,0
+IESC.US,D,20211123,000000,52.16,53.9,52.16,53.87,33415,0
+IESC.US,D,20211124,000000,53.26,53.42,52.74,53.18,8339,0
+IESC.US,D,20211126,000000,52.08,52.425,50.13,50.93,19414,0
+IESC.US,D,20211129,000000,51.49,51.645,50.35,50.6,23495,0
+IESC.US,D,20211130,000000,50.33,50.33,47.85,47.99,37319,0
+IESC.US,D,20211201,000000,49.15,53.828,47.665,48.21,35149,0
+IESC.US,D,20211202,000000,49.55,49.77,48.888,49.73,15747,0
+IESC.US,D,20211203,000000,51.35,51.54,48.34,48.51,25025,0
+IESC.US,D,20211206,000000,48.3,52,48.3,50.35,34696,0
+IESC.US,D,20211207,000000,50.82,51.975,50.63,51.06,21818,0
+IESC.US,D,20211208,000000,51.29,51.43,50.3501,51.11,13392,0
+IESC.US,D,20211209,000000,50.56,51,50,50.29,13471,0
+IESC.US,D,20211210,000000,50.23,50.23,49.34,49.46,13538,0
+IESC.US,D,20211213,000000,49.61,50.99,48.48,48.98,15657,0
+IESC.US,D,20211214,000000,48.19,48.52,47.75,47.85,32264,0
+IESC.US,D,20211215,000000,48.19,50.34,47.26,49.4,32848,0
+IESC.US,D,20211216,000000,50.02,50.835,49.3,49.55,28622,0
+IESC.US,D,20211217,000000,49.37,50.49,49,50.24,57440,0
+IESC.US,D,20211220,000000,48.71,49.71,47.67,48.52,24791,0
+IESC.US,D,20211221,000000,49.685,49.8449,49,49.38,17132,0
+IESC.US,D,20211222,000000,49.18,50.45,49.18,50.45,19477,0
+IESC.US,D,20211223,000000,50.89,51.2,50.5,50.99,16886,0
+IESC.US,D,20211227,000000,49.2323,52.3515,49.2323,52.25,21142,0
+IESC.US,D,20211228,000000,52.25,52.25,51.475,51.58,13729,0
+IESC.US,D,20211229,000000,51.18,51.84,50.6,50.83,19893,0
+IESC.US,D,20211230,000000,50.83,51.57,49.95,50.33,22195,0
+IESC.US,D,20211231,000000,50.08,50.69,49.96,50.64,10722,0
+IESC.US,D,20220103,000000,51.14,52.5,51.14,52.44,21932,0
+IESC.US,D,20220104,000000,53.74,54.6494,53.0925,53.5,27978,0
+IESC.US,D,20220105,000000,53.85,54.46,51.32,51.78,21130,0
+IESC.US,D,20220106,000000,51.71,52,50.865,51.51,30459,0
+IESC.US,D,20220107,000000,51,51.13,50.11,50.34,25572,0
+IESC.US,D,20220110,000000,49.6,49.85,49,49.85,15120,0
+IESC.US,D,20220111,000000,49.82,50.64,49,50.49,13845,0
+IESC.US,D,20220112,000000,50.72,50.72,50.16,50.32,14580,0
+IESC.US,D,20220113,000000,50.7,51.5,50.7,51.09,13216,0
+IESC.US,D,20220114,000000,50.79,51.41,50.5459,51.19,22174,0
+IESC.US,D,20220118,000000,50.5,50.5,49.28,49.63,17254,0
+IESC.US,D,20220119,000000,49.845,49.845,48.56,48.67,30755,0
+IESC.US,D,20220120,000000,49.555,49.555,47.87,47.88,13943,0
+IESC.US,D,20220121,000000,47.39,49.02,47.39,48.32,32136,0
+IESC.US,D,20220124,000000,47.9,50,47.19,49.88,46202,0
+IESC.US,D,20220125,000000,49.21,49.21,47.8,48.97,28871,0
+IESC.US,D,20220126,000000,49.13,49.21,46.82,47.72,25750,0
+IESC.US,D,20220127,000000,47.63,48.9,46.7501,47.43,34123,0
+IESC.US,D,20220128,000000,47.23,48.21,46.39,48.21,14612,0
+IESC.US,D,20220131,000000,47.65,49.4,47.65,49.3,18706,0
+IESC.US,D,20220201,000000,49.46,50.18,48.66,49.42,27646,0
+IESC.US,D,20220202,000000,49.43,49.43,45.27,45.27,31983,0
+IESC.US,D,20220203,000000,45.07,46.335,42.89,43.9,132721,0
+IESC.US,D,20220204,000000,43.44,45.12,42.02,42.76,69657,0
+IESC.US,D,20220207,000000,43,43.81,39.75,41.1,57979,0
+IESC.US,D,20220208,000000,40.93,41.805,40.37,41.73,39788,0
+IESC.US,D,20220209,000000,41.63,41.71,40.52,40.78,53973,0
+IESC.US,D,20220210,000000,40.01,43.28,40,42.62,64173,0
+IESC.US,D,20220211,000000,42.46,43.61,42.32,42.62,42420,0
+IESC.US,D,20220214,000000,42.67,43.95,42.19,43.69,48530,0
+IESC.US,D,20220215,000000,43.9899,45.77,43.9899,45.54,44275,0
+IESC.US,D,20220216,000000,45.59,45.965,44.95,45.3,18273,0
+IESC.US,D,20220217,000000,42.6466,45.19,42.6466,45,32493,0
+IESC.US,D,20220218,000000,44.8,45.01,43.34,43.37,27919,0
+IESC.US,D,20220222,000000,43.61,43.61,42.11,42.52,16637,0
+IESC.US,D,20220223,000000,43.095,43.61,41.53,41.56,17888,0
+IESC.US,D,20220224,000000,40.66,42.8,40.66,42.37,22306,0
+IESC.US,D,20220225,000000,42.5653,43.27,42.31,42.71,18085,0
+IESC.US,D,20220228,000000,42.63,43.04,41.72,42.04,26379,0
+IESC.US,D,20220301,000000,41.0546,41.32,40.14,40.4,24687,0
+IESC.US,D,20220302,000000,40.34,42.16,40.34,41.9,18274,0
+IESC.US,D,20220303,000000,42.22,42.481,41.5,41.77,11200,0
+IESC.US,D,20220304,000000,41.0375,41.34,40.415,40.94,25667,0
+IESC.US,D,20220307,000000,41.13,41.35,40.5,40.74,55597,0
+IESC.US,D,20220308,000000,40.5,41.4372,39.97,41.2,46355,0
+IESC.US,D,20220309,000000,41.89,42.7,41.89,42.55,13872,0
+IESC.US,D,20220310,000000,41.9,43.55,41.52,43.12,12421,0
+IESC.US,D,20220311,000000,43.51,44.01,43.09,43.94,18454,0
+IESC.US,D,20220314,000000,43.94,44.2,42.5,42.83,29663,0
+IESC.US,D,20220315,000000,42.83,43.43,42.37,43.18,22514,0
+IESC.US,D,20220316,000000,43.885,44.24,42.96,43.92,19269,0
+IESC.US,D,20220317,000000,43.92,44.53,43.92,44.53,13530,0
+IESC.US,D,20220318,000000,44.35,45.55,40.42,45.27,59625,0
+IESC.US,D,20220321,000000,44.72,45.185,44.07,44.29,12195,0
+IESC.US,D,20220322,000000,44.92,44.92,43.76,43.99,14642,0
+IESC.US,D,20220323,000000,43.93,43.945,42.28,42.28,16169,0
+IESC.US,D,20220324,000000,41.15,41.964,41.15,41.54,29545,0
+IESC.US,D,20220325,000000,41.54,41.555,40.91,40.92,32839,0
+IESC.US,D,20220328,000000,40.92,41.02,40.2,40.84,28838,0
+IESC.US,D,20220329,000000,40.95,41.95,40.95,41.59,34524,0
+IESC.US,D,20220330,000000,41.65,42.09,41.24,41.29,26510,0
+IESC.US,D,20220331,000000,41.13,41.43,40.1,40.2,44183,0
+IESC.US,D,20220401,000000,40.11,40.62,39.44,40.18,51719,0
+IESC.US,D,20220404,000000,40.5,40.7005,39.64,40.55,38076,0
+IESC.US,D,20220405,000000,40.31,41.13,38.38,38.5,60851,0
+IESC.US,D,20220406,000000,38.12,38.12,37.11,37.95,47584,0
+IESC.US,D,20220407,000000,37.86,38.46,37.77,38.17,15437,0
+IESC.US,D,20220408,000000,37.89,38.975,37.44,38.04,26863,0
+IESC.US,D,20220411,000000,37.57,38.44,37.51,37.82,12594,0
+IESC.US,D,20220412,000000,37.89,39.13,37.89,38.31,12742,0
+IESC.US,D,20220413,000000,38.55,39.1552,38.54,38.66,9311,0
+IESC.US,D,20220414,000000,38.66,39.38,38.345,38.64,14546,0
+IESC.US,D,20220418,000000,38.47,39.22,38.09,38.27,12221,0
+IESC.US,D,20220419,000000,38.53,39.2,38.53,38.95,14076,0
+IESC.US,D,20220420,000000,39.46,39.7271,38.59,38.66,8675,0
+IESC.US,D,20220421,000000,38.85,38.85,37.28,37.35,14661,0
+IESC.US,D,20220422,000000,37.45,37.45,36.45,36.48,18735,0
+IESC.US,D,20220425,000000,36.05,36.605,35.54,36.49,21576,0
+IESC.US,D,20220426,000000,36.01,36.47,34.73,34.73,46152,0
+IESC.US,D,20220427,000000,34.96,35.7,34.96,35.39,26862,0
+IESC.US,D,20220428,000000,35.5,35.75,34.12,35.33,19358,0
+IESC.US,D,20220429,000000,31.8,31.8,26.59,29.3,226650,0
+IESC.US,D,20220502,000000,29.6,29.9,26.85,27.1,139485,0
+IESC.US,D,20220503,000000,26.9,26.9,25.12,25.27,91771,0
+IESC.US,D,20220504,000000,24.94,27.545,24.94,27.23,89182,0
+IESC.US,D,20220505,000000,26.89,27.59,25.495,25.78,79977,0
+IESC.US,D,20220506,000000,25.9,27.45,25.79,26.98,62302,0
+IESC.US,D,20220509,000000,26.59,27.59,26.045,26.88,37159,0
+IESC.US,D,20220510,000000,27.1,28.48,27.1,28.27,37023,0
+IESC.US,D,20220511,000000,28.15,29.98,28.14,29.16,70530,0
+IESC.US,D,20220512,000000,28.79,31.8437,28.79,29.16,114645,0
+IESC.US,D,20220513,000000,29.33,30.17,29.18,29.33,51171,0
+IESC.US,D,20220516,000000,29.42,29.95,28.5899,29.6,28622,0
+IESC.US,D,20220517,000000,30.25,30.74,30.14,30.4,21072,0
+IESC.US,D,20220518,000000,31.06,32.55,29.469,29.69,95653,0
+IESC.US,D,20220519,000000,29.5,30.7,29.25,30.39,37172,0
+IESC.US,D,20220520,000000,30.69,30.73,29.35,29.45,41278,0
+IESC.US,D,20220523,000000,30,30.05,29.2422,29.49,31500,0
+IESC.US,D,20220524,000000,29.45,29.99,28.46,29.5,160962,0
+IESC.US,D,20220525,000000,29.4001,30.98,29.4001,30.79,92189,0
+IESC.US,D,20220526,000000,30.9,31.4,30.05,30.24,32110,0
+IESC.US,D,20220527,000000,30.45,31.31,30.45,31.17,30541,0
+IESC.US,D,20220531,000000,30.83,31.25,30.4034,30.89,47529,0
+IESC.US,D,20220601,000000,30.75,30.78,30.14,30.75,26115,0
+IESC.US,D,20220602,000000,30.83,31.85,30.83,31.21,46964,0
+IESC.US,D,20220603,000000,31.31,31.31,30.27,31.16,34276,0
+IESC.US,D,20220606,000000,31.89,31.89,31.18,31.54,25654,0
+IESC.US,D,20220607,000000,31.42,31.53,30.58,30.67,29331,0
+IESC.US,D,20220608,000000,30.73,30.875,29.98,30.44,25620,0
+IESC.US,D,20220609,000000,30.62,32.14,30.62,31.67,31241,0
+IESC.US,D,20220610,000000,31.52,31.785,30.685,31.27,26815,0
+IESC.US,D,20220613,000000,30.86,30.97,29.5,29.59,48469,0
+IESC.US,D,20220614,000000,29.56,29.56,28.92,29.26,40275,0
+IESC.US,D,20220615,000000,29.75,30.21,29.61,29.88,17813,0
+IESC.US,D,20220616,000000,29.59,29.59,28.1363,28.41,57467,0
+IESC.US,D,20220617,000000,28.7,30.375,28.7,29.98,168050,0
+IESC.US,D,20220621,000000,30.08,31.15,29.4,30.77,34111,0
+IESC.US,D,20220622,000000,30.62,31.4299,29.92,30.23,61389,0
+IESC.US,D,20220623,000000,30.05,31.84,30.05,31.1,60308,0
+IESC.US,D,20220624,000000,31.2,31.8,30.95,31.13,121624,0
+IESC.US,D,20220627,000000,31.35,31.57,30.96,31.5,38741,0
+IESC.US,D,20220628,000000,31.42,31.72,30,30.11,33624,0
+IESC.US,D,20220629,000000,30.17,30.49,28.64,29.04,34989,0
+IESC.US,D,20220630,000000,28.67,30.17,28.67,30.17,29709,0
+IESC.US,D,20220701,000000,29.97,31.2,29.97,30.7,26814,0
+IESC.US,D,20220705,000000,30.11,30.85,29.79,30.84,41871,0
+IESC.US,D,20220706,000000,30.85,30.97,29.5,29.68,25862,0
+IESC.US,D,20220707,000000,30.1,30.76,30.05,30.29,24648,0
+IESC.US,D,20220708,000000,30.26,31.57,30,31.25,34192,0
+IESC.US,D,20220711,000000,30.85,31.64,30.57,30.69,37281,0
+IESC.US,D,20220712,000000,30.66,31.21,29.98,30.11,60822,0
+IESC.US,D,20220713,000000,29.95,30.96,29.55,30,23689,0
+IESC.US,D,20220714,000000,29.59,30.76,29.59,30.59,28106,0
+IESC.US,D,20220715,000000,31.07,31.26,30.36,31.26,29202,0
+IESC.US,D,20220718,000000,31.71,31.82,30.53,30.6,33855,0
+IESC.US,D,20220719,000000,30.96,32.32,30.96,31.99,41055,0
+IESC.US,D,20220720,000000,32.03,32.539,31.85,32.01,38011,0
+IESC.US,D,20220721,000000,31.57,32.49,30.875,32.48,76984,0
+IESC.US,D,20220722,000000,32.43,33.25,31.91,32.13,55698,0
+IESC.US,D,20220725,000000,32.4,32.52,31.66,31.81,44990,0
+IESC.US,D,20220726,000000,31.5,32.72,31.5,32.44,28365,0
+IESC.US,D,20220727,000000,32.52,32.83,32.03,32.55,18507,0
+IESC.US,D,20220728,000000,32.7,33.16,32.45,33.13,13390,0
+IESC.US,D,20220729,000000,33.28,33.53,32.82,33,27091,0
+IESC.US,D,20220801,000000,32.67,33.22,32.09,32.82,28312,0
+IESC.US,D,20220802,000000,32.9,33.43,32.38,32.61,21954,0
+IESC.US,D,20220803,000000,32.99,33.25,32.295,33.17,28672,0
+IESC.US,D,20220804,000000,32.89,33.1315,31.76,32.23,21017,0
+IESC.US,D,20220805,000000,31.68,32.41,31.68,31.98,21587,0
+IESC.US,D,20220808,000000,32.21,34.6465,32.01,32.73,28139,0
+IESC.US,D,20220809,000000,32.67,32.67,31.93,32.07,20126,0
+IESC.US,D,20220810,000000,32.3,33.3654,32.3,32.98,17431,0
+IESC.US,D,20220811,000000,33.12,33.63,32.52,33.15,27484,0
+IESC.US,D,20220812,000000,33.45,34.115,33.21,33.8,33717,0
+IESC.US,D,20220815,000000,33.76,34.3,33.33,34.26,20488,0
+IESC.US,D,20220816,000000,33.4601,34.2,33.39,33.61,15432,0
+IESC.US,D,20220817,000000,33.22,33.37,32.91,33.13,16927,0
+IESC.US,D,20220818,000000,33.38,34.08,33.38,33.78,14856,0
+IESC.US,D,20220819,000000,33.31,33.52,32.76,33.08,14666,0
+IESC.US,D,20220822,000000,32.54,33.36,32.54,33.18,40290,0
+IESC.US,D,20220823,000000,33.63,33.75,32.75,32.75,23763,0
+IESC.US,D,20220824,000000,32.52,33.21,32.52,32.94,20458,0
+IESC.US,D,20220825,000000,32.96,33.35,32.51,33.35,28529,0
+IESC.US,D,20220826,000000,33.4,33.4,30.745,30.96,31214,0
+IESC.US,D,20220829,000000,30.53,30.7099,29.52,30.48,39005,0
+IESC.US,D,20220830,000000,30.36,30.98,29.38,30.45,54017,0
+IESC.US,D,20220831,000000,30.42,31.065,30.005,30.39,69919,0
+IESC.US,D,20220901,000000,30.24,30.6,29.5,29.98,25940,0
+IESC.US,D,20220902,000000,30.58,31.55,29.67,29.68,20615,0
+IESC.US,D,20220906,000000,30.14,30.45,28.92,28.95,24434,0
+IESC.US,D,20220907,000000,29.12,29.81,28.95,29.52,22136,0
+IESC.US,D,20220908,000000,29.24,30.67,29.12,29.28,17585,0
+IESC.US,D,20220909,000000,29.39,30.63,28.04,30.39,57582,0
+IESC.US,D,20220912,000000,30.77,31.24,30.37,30.75,38097,0
+IESC.US,D,20220913,000000,29.92,30.71,28.93,29.2,41370,0
+IESC.US,D,20220914,000000,29.41,30,27.86,28.05,31772,0
+IESC.US,D,20220915,000000,27.95,29.2,27.95,28.56,26830,0
+IESC.US,D,20220916,000000,28.02,29.13,28.001,29.06,62202,0
+IESC.US,D,20220919,000000,28.58,31.035,28.58,29.23,34177,0
+IESC.US,D,20220920,000000,28.89,29.47,28.7,29.07,24543,0
+IESC.US,D,20220921,000000,29.11,29.7,28.22,28.22,31427,0
+IESC.US,D,20220922,000000,28.04,28.18,26.83,27,29294,0
+IESC.US,D,20220923,000000,26.49,26.49,25.22,25.93,50619,0
+IESC.US,D,20220926,000000,26.01,27.26,26.01,26.89,33938,0
+IESC.US,D,20220927,000000,27.08,29,26.57,26.62,26992,0
+IESC.US,D,20220928,000000,27.11,28.33,27.11,28.14,30683,0
+IESC.US,D,20220929,000000,27.91,28.03,27.15,27.49,24788,0
+IESC.US,D,20220930,000000,27.31,28.89,27.31,27.62,47523,0
+IESC.US,D,20221003,000000,28.24,28.98,28.04,28.72,23883,0
+IESC.US,D,20221004,000000,29.15,29.365,29,29.29,20815,0
+IESC.US,D,20221005,000000,29.03,29.5,28.6,29.09,17315,0
+IESC.US,D,20221006,000000,29.01,29.5,28.58,28.79,34306,0
+IESC.US,D,20221007,000000,28.378,28.76,28.24,28.38,25661,0
+IESC.US,D,20221010,000000,28.3,29.57,28.3,29.26,24140,0
+IESC.US,D,20221011,000000,29.05,29.89,27.86,28.57,35631,0
+IESC.US,D,20221012,000000,28.43,29.36,28.43,29.03,18519,0
+IESC.US,D,20221013,000000,28.57,30.63,28.48,30.32,47467,0
+IESC.US,D,20221014,000000,30.62,30.63,29.59,29.74,24314,0
+IESC.US,D,20221017,000000,30.05,31.01,30.05,30.64,25326,0
+IESC.US,D,20221018,000000,31.13,31.61,30.5,30.69,19908,0
+IESC.US,D,20221019,000000,30.04,30.66,29.6,30.55,30776,0
+IESC.US,D,20221020,000000,30.63,31.2499,30.03,30.18,19016,0
+IESC.US,D,20221021,000000,30.23,32.045,30.23,31.83,25340,0
+IESC.US,D,20221024,000000,31.81,32.8079,31.81,32.37,19143,0
+IESC.US,D,20221025,000000,32.32,32.8,32.25,32.51,21385,0
+IESC.US,D,20221026,000000,32.62,33.48,32.62,33.12,12894,0
+IESC.US,D,20221027,000000,33.43,34.04,33.065,33.19,13424,0
+IESC.US,D,20221028,000000,33.1704,34.45,33.1,34.25,37898,0
+IESC.US,D,20221031,000000,34.01,34.04,32.77,33.04,48885,0
+IESC.US,D,20221101,000000,33.15,34.08,33.13,33.9,12546,0
+IESC.US,D,20221102,000000,33.51,33.66,32.85,32.85,18881,0
+IESC.US,D,20221103,000000,32.26,33.56,32.25,33.36,9216,0
+IESC.US,D,20221104,000000,33.53,33.71,32.8858,33.71,11476,0
+IESC.US,D,20221107,000000,34.065,34.4,33.79,34.11,14729,0
+IESC.US,D,20221108,000000,33.73,33.97,33.25,33.6,14621,0
+IESC.US,D,20221109,000000,33.17,33.17,32.77,32.97,8437,0
+IESC.US,D,20221110,000000,34.2,35.32,33.75,34.99,23482,0
+IESC.US,D,20221111,000000,35,35.47,34.37,34.38,12715,0
+IESC.US,D,20221114,000000,33.92,34.015,33.22,33.28,9877,0
+IESC.US,D,20221115,000000,33.89,33.99,32.22,32.22,21315,0
+IESC.US,D,20221116,000000,32.53,33.03,32.12,32.91,11369,0
+IESC.US,D,20221117,000000,32.72,33.12,31.87,33.12,36150,0
+IESC.US,D,20221118,000000,33.7,33.87,33.17,33.17,9877,0
+IESC.US,D,20221121,000000,33.43,33.6,33.04,33.42,8812,0
+IESC.US,D,20221122,000000,33.745,34.37,33.15,33.84,10577,0
+IESC.US,D,20221123,000000,33.6531,33.6531,32.82,33.04,4433,0
+IESC.US,D,20221125,000000,32.99,33.25,32.99,33.25,2729,0
+IESC.US,D,20221128,000000,32.99,33.61,32.8,33.15,14932,0
+IESC.US,D,20221129,000000,33.4,33.4,32.36,32.83,12959,0
+IESC.US,D,20221130,000000,32.91,34.1,32.65,33.82,22417,0
+IESC.US,D,20221201,000000,34.1,34.1,33.32,33.63,12889,0
+IESC.US,D,20221202,000000,33.33,34.5,33.3,34.5,11532,0
+IESC.US,D,20221205,000000,34.02,34.58,33.3,34.58,15761,0
+IESC.US,D,20221206,000000,34.69,38.55,34.69,35.96,92865,0
+IESC.US,D,20221207,000000,36.07,36.07,33.53,33.98,42243,0
+IESC.US,D,20221208,000000,34.34,36.31,32.75,33.2,42494,0
+IESC.US,D,20221209,000000,32.84,33.04,31.65,31.71,35304,0
+IESC.US,D,20221212,000000,31.67,32.19,31.22,32.07,58711,0
+IESC.US,D,20221213,000000,32.99,34.22,32.11,32.3,44948,0
+IESC.US,D,20221214,000000,32.46,33.17,30.65,31,51112,0
+IESC.US,D,20221215,000000,30.83,31.5,29.565,30.71,58523,0
+IESC.US,D,20221216,000000,29.99,31.05,27.68,28.28,468111,0
+IESC.US,D,20221219,000000,28.28,31.37,28.28,31.29,67510,0
+IESC.US,D,20221220,000000,31.27,33.145,31.27,32.05,34702,0
+IESC.US,D,20221221,000000,32.55,34.025,32.55,33.87,43343,0
+IESC.US,D,20221222,000000,33.89,34.45,33.4027,34.26,32509,0
+IESC.US,D,20221223,000000,34.48,35.37,33.82,34.2,17342,0
+IESC.US,D,20221227,000000,34.18,34.18,33.43,33.86,32388,0
+IESC.US,D,20221228,000000,34.06,34.5,33.53,34.44,30076,0
+IESC.US,D,20221229,000000,34.5,35.6,34.5,35.51,24732,0
+IESC.US,D,20221230,000000,34.96,36.22,34.96,35.57,27456,0
+IESC.US,D,20230103,000000,35.3,36.6,35,36.28,29729,0
+IESC.US,D,20230104,000000,36.19,36.5,35.24,35.55,15877,0
+IESC.US,D,20230105,000000,35.25,36.01,35,35.74,27233,0
+IESC.US,D,20230106,000000,35.95,36.65,35.95,36.35,10417,0
+IESC.US,D,20230109,000000,36.868,37,36.445,36.71,14232,0
+IESC.US,D,20230110,000000,36.45,38.2,35.82,38.18,13165,0
+IESC.US,D,20230111,000000,38.11,39.34,37.935,39,16273,0
+IESC.US,D,20230112,000000,39.12,39.96,38.46,39.06,20427,0
+IESC.US,D,20230113,000000,38.9,39.61,37.242,39.49,23780,0
+IESC.US,D,20230117,000000,39.25,39.7926,38.71,39.08,14513,0
+IESC.US,D,20230118,000000,38.85,40.28,38.66,39.11,25966,0
+IESC.US,D,20230119,000000,38.86,40,38.86,39.17,10115,0
+IESC.US,D,20230120,000000,39.43,40.3,38.8,39.76,15953,0
+IESC.US,D,20230123,000000,40.402,40.62,39.845,40.27,13478,0
+IESC.US,D,20230124,000000,39.9,40.67,39.9,40.13,9574,0
+IESC.US,D,20230125,000000,39.72,40.1361,38.32,39.46,16007,0
+IESC.US,D,20230126,000000,39.45,39.45,37.96,38.63,11006,0
+IESC.US,D,20230127,000000,38.64,39.555,38.64,39.42,5388,0
+IESC.US,D,20230130,000000,38.665,38.665,37.53,37.79,18553,0
+IESC.US,D,20230131,000000,37.69,40,37.69,39.81,15744,0
+IESC.US,D,20230201,000000,39.95,40.59,39.266,39.62,23608,0
+IESC.US,D,20230202,000000,39.6,40.9299,39.03,40.8,16653,0
+IESC.US,D,20230203,000000,40.95,41.644,39.32,40.87,29151,0
+IESC.US,D,20230206,000000,39.91,41.49,39.91,41.21,16986,0
+IESC.US,D,20230207,000000,41.35,42.27,41.02,42.1,23579,0
+IESC.US,D,20230208,000000,41.54,42.58,40.82,41.88,34119,0
+IESC.US,D,20230209,000000,41.91,42.59,40.96,41.56,30003,0
+IESC.US,D,20230210,000000,41.29,41.29,40.46,40.47,20365,0
+IESC.US,D,20230213,000000,40.33,41.6,40.33,41.27,20557,0
+IESC.US,D,20230214,000000,40.86,41.32,40.31,41.05,16822,0
+IESC.US,D,20230215,000000,40.51,42.28,40.51,41.89,25286,0
+IESC.US,D,20230216,000000,41.72,44.1,41.7,42.24,29417,0
+IESC.US,D,20230217,000000,42.47,44,41.875,42.54,49009,0
+IESC.US,D,20230221,000000,42,42.3,40.63,40.67,58926,0
+IESC.US,D,20230222,000000,41.06,41.85,40.4,41.52,21366,0
+IESC.US,D,20230223,000000,41.69,42.3,40.04,41.8,26653,0
+IESC.US,D,20230224,000000,41.43,43.09,40.602,42.92,36139,0
+IESC.US,D,20230227,000000,43.34,43.5,42.04,42.2,36464,0
+IESC.US,D,20230228,000000,42.18,42.58,41.865,42.06,48802,0
+IESC.US,D,20230301,000000,42.4,43.22,42.3,43.16,34693,0
+IESC.US,D,20230302,000000,42.78,43.94,42.78,43.56,32933,0
+IESC.US,D,20230303,000000,44.1,44.98,43.86,44.5,20261,0
+IESC.US,D,20230306,000000,44.27,44.53,42.94,43.21,59877,0
+IESC.US,D,20230307,000000,43.113,45.14,43.113,44.89,42946,0
+IESC.US,D,20230308,000000,45.21,45.57,44.24,45.08,31145,0
+IESC.US,D,20230309,000000,45.24,46,43.9,44.24,17196,0
+IESC.US,D,20230310,000000,43.83,43.95,41.99,42.12,23216,0
+IESC.US,D,20230313,000000,41.23,42.2725,40.44,42.04,23231,0
+IESC.US,D,20230314,000000,42.95,43.93,42.49,43.59,28789,0
+IESC.US,D,20230315,000000,42.84,42.84,41.315,41.9,21947,0
+IESC.US,D,20230316,000000,41.17,42.94,40.86,42.49,17696,0
+IESC.US,D,20230317,000000,41.91,41.91,41.27,41.56,51772,0
+IESC.US,D,20230320,000000,42.14,42.37,41.22,41.67,33934,0
+IESC.US,D,20230321,000000,42.59,42.59,41.74,42.36,36497,0
+IESC.US,D,20230322,000000,41.92,42.35,40.98,41.02,35298,0
+IESC.US,D,20230323,000000,40.91,42.34,40.91,41.47,34746,0
+IESC.US,D,20230324,000000,41.21,42.87,40.8,42.78,42830,0
+IESC.US,D,20230327,000000,43.46,43.7547,42.2,43.08,37810,0
+IESC.US,D,20230328,000000,42.57,43.8,42.455,43.51,50874,0
+IESC.US,D,20230329,000000,43.94,43.94,42.95,43.15,22154,0
+IESC.US,D,20230330,000000,42.98,43.19,41.55,41.85,19890,0
+IESC.US,D,20230331,000000,41.85,43.17,41.85,43.09,62573,0
+IESC.US,D,20230403,000000,43.28,44.16,43.04,43.86,34724,0
+IESC.US,D,20230404,000000,44.08,44.08,41.85,41.96,44816,0
+IESC.US,D,20230405,000000,41.6,41.72,40.05,40.47,39868,0
+IESC.US,D,20230406,000000,40.2,41.26,40,40.53,23164,0
+IESC.US,D,20230410,000000,40.16,41.16,40.16,40.59,35088,0
+IESC.US,D,20230411,000000,40.77,41.59,40.59,40.9,35527,0
+IESC.US,D,20230412,000000,40.91,41.57,40.85,41.01,28842,0
+IESC.US,D,20230413,000000,41.38,41.92,40.71,41.83,24495,0
+IESC.US,D,20230414,000000,42.09,42.71,41.76,41.91,40820,0
+IESC.US,D,20230417,000000,42.03,42.85,41.8,42.715,34948,0
+IESC.US,D,20230418,000000,43.02,43.12,42.13,42.25,20334,0
+IESC.US,D,20230419,000000,41.85,42.72,41.85,42.35,16403,0
+IESC.US,D,20230420,000000,42.29,43.61,42.29,43.61,29167,0
+IESC.US,D,20230421,000000,43.49,43.83,42.83,42.9,31728,0
+IESC.US,D,20230424,000000,42.9,43.685,42.9,43.21,15577,0
+IESC.US,D,20230425,000000,42.96,43.97,42.96,43.52,27017,0
+IESC.US,D,20230426,000000,43.2,43.43,41.5967,42.3,36838,0
+IESC.US,D,20230427,000000,42.6,43.11,42.53,42.96,15199,0
+IESC.US,D,20230428,000000,42.57,43.84,42.375,43.19,40806,0
+IESC.US,D,20230501,000000,43.42,44.02,43.21,43.81,21237,0
+IESC.US,D,20230502,000000,43.65,44.47,43.03,44.3,42834,0
+IESC.US,D,20230503,000000,44.38,46.7,43.5874,45.27,33514,0
+IESC.US,D,20230504,000000,45.27,45.27,42.44,43.04,100963,0
+IESC.US,D,20230505,000000,43.77,44.16,43.25,43.75,24586,0
+IESC.US,D,20230508,000000,43.75,44.605,43.74,43.92,24631,0
+IESC.US,D,20230509,000000,43.91,44.395,43.2,44.27,102240,0
+IESC.US,D,20230510,000000,45.5,49.42,45.5,49.12,33560,0
+IESC.US,D,20230511,000000,49.1,49.1,46.95,46.98,29193,0
+IESC.US,D,20230512,000000,47.32,47.93,46.58,46.88,25492,0
+IESC.US,D,20230515,000000,47.43,48.52,47.255,48.25,124970,0
+IESC.US,D,20230516,000000,48.1,49.2,47.67,48.59,32035,0
+IESC.US,D,20230517,000000,48.69,50.64,48.62,50.35,43919,0
+IESC.US,D,20230518,000000,50.35,50.5,49.08,50.23,30629,0
+IESC.US,D,20230519,000000,50.31,50.83,49.84,50.38,20454,0
+IESC.US,D,20230522,000000,50.43,51.2362,49.8,49.98,35332,0
+IESC.US,D,20230523,000000,50,51.1,49.79,50.37,27341,0
+IESC.US,D,20230524,000000,50.07,50.07,48.72,48.73,20343,0
+IESC.US,D,20230525,000000,48.74,49.185,48.155,48.49,22973,0
+IESC.US,D,20230526,000000,48.28,48.44,47.35,47.88,38083,0
+IESC.US,D,20230530,000000,48.22,48.3968,47.21,47.39,30991,0
+IESC.US,D,20230531,000000,47.3,47.8,46.46,47.42,86076,0
+IESC.US,D,20230601,000000,47.72,48.6799,47.08,48.46,22659,0
+IESC.US,D,20230602,000000,49.04,51.25,48.33,50.93,37597,0
+IESC.US,D,20230605,000000,50.84,50.84,49.4,50.42,21164,0
+IESC.US,D,20230606,000000,50.53,52.38,50.53,51.98,35578,0
+IESC.US,D,20230607,000000,52.34,53.46,52.305,53.31,35743,0
+IESC.US,D,20230608,000000,53.29,53.29,52.03,52.4,26838,0
+IESC.US,D,20230609,000000,52.46,53.19,52.02,52.98,21080,0
+IESC.US,D,20230612,000000,53.15,54.31,52.5,54.06,34073,0
+IESC.US,D,20230613,000000,54.24,54.88,53.61,54.51,38241,0
+IESC.US,D,20230614,000000,54.52,54.62,53.595,53.95,36333,0
+IESC.US,D,20230615,000000,53.76,54.41,53.03,54.27,26880,0
+IESC.US,D,20230616,000000,54.61,54.61,53.21,53.27,51715,0
+IESC.US,D,20230620,000000,53.12,53.29,52.345,52.58,29996,0
+IESC.US,D,20230621,000000,52.33,54.1,52.33,53.48,36855,0
+IESC.US,D,20230622,000000,52.96,53.34,52.55,53.16,36934,0
+IESC.US,D,20230623,000000,52.32,53.49,51.99,52.74,207342,0
+IESC.US,D,20230626,000000,53.68,54.56,52.9,54.02,75647,0
+IESC.US,D,20230627,000000,54.07,55.41,53.87,54.77,86333,0
+IESC.US,D,20230628,000000,54.98,57.42,54.85,56.31,119859,0
+IESC.US,D,20230629,000000,56.64,58.13,56.64,56.86,75121,0
+IESC.US,D,20230630,000000,57.25,57.4,56.5,56.88,103977,0
+IESC.US,D,20230703,000000,56.46,56.9775,55.57,56.94,28681,0
+IESC.US,D,20230705,000000,56.73,57.79,54.84,55,46860,0
+IESC.US,D,20230706,000000,54.4,54.577,53,53.34,62529,0
+IESC.US,D,20230707,000000,53.53,54.75,53.53,54.36,49205,0
+IESC.US,D,20230710,000000,54.43,55.8,53.93,55.56,24854,0
+IESC.US,D,20230711,000000,55.86,56.19,55.0601,56.15,35113,0
+IESC.US,D,20230712,000000,57.05,57.84,55.95,57.48,36140,0
+IESC.US,D,20230713,000000,57.94,58.23,57,57.85,29668,0
+IESC.US,D,20230714,000000,57.95,57.95,57.12,57.51,16105,0
+IESC.US,D,20230717,000000,57.68,58.6489,57.32,58.44,25386,0
+IESC.US,D,20230718,000000,58.46,58.675,57.45,57.98,22797,0
+IESC.US,D,20230719,000000,57.98,58,56.42,56.71,23768,0
+IESC.US,D,20230720,000000,56.5,56.65,55.69,55.91,36882,0
+IESC.US,D,20230721,000000,56.4,57.8,56.16,56.78,38242,0
+IESC.US,D,20230724,000000,56.78,57.47,56.3154,56.51,15852,0
+IESC.US,D,20230725,000000,56.28,57.135,56.16,56.77,14190,0
+IESC.US,D,20230726,000000,57.61,57.75,56.59,56.99,28273,0
+IESC.US,D,20230727,000000,57.38,57.38,55.6,55.66,25670,0
+IESC.US,D,20230728,000000,56.27,56.8,55.68,55.97,28703,0
+IESC.US,D,20230731,000000,56.2,57.903,56.08,57.32,29634,0
+IESC.US,D,20230801,000000,57,58.315,57,57.8,22789,0
+IESC.US,D,20230802,000000,57.525,57.8,57.1,57.36,19632,0
+IESC.US,D,20230803,000000,56.98,58.03,56.9101,58.01,24841,0
+IESC.US,D,20230804,000000,60,67.93,58.78,66.62,102658,0
+IESC.US,D,20230807,000000,66.8,66.85,63.36,64.53,53606,0
+IESC.US,D,20230808,000000,63.73,66.58,63.41,66.57,49761,0
+IESC.US,D,20230809,000000,66.59,70.51,66.51,69.52,70503,0
+IESC.US,D,20230810,000000,70.01,70.82,68.464,69.78,51252,0
+IESC.US,D,20230811,000000,69.9,70.82,69.86,70.23,37779,0
+IESC.US,D,20230814,000000,70.34,70.34,68.783,69.86,47800,0
+IESC.US,D,20230815,000000,70,72.7805,69.845,71.75,74903,0
+IESC.US,D,20230816,000000,71.35,72.3037,69.94,70.64,46037,0
+IESC.US,D,20230817,000000,70.33,71.385,69.75,70.12,35438,0
+IESC.US,D,20230818,000000,69.37,71.3453,68.85,70.79,39801,0
+IESC.US,D,20230821,000000,70.75,71,69.085,70.59,57080,0
+IESC.US,D,20230822,000000,70.78,71.86,70.34,71.65,42900,0
+IESC.US,D,20230823,000000,72.19,73.86,71.1149,71.99,60387,0
+IESC.US,D,20230824,000000,71.54,73,71.5,72.64,71179,0
+IESC.US,D,20230825,000000,72.68,73.09,70.81,72.66,42214,0
+IESC.US,D,20230828,000000,72.97,74.76,72.58,73.71,47808,0
+IESC.US,D,20230829,000000,73.9,74.39,72.85,73.79,32464,0
+IESC.US,D,20230830,000000,73.69,75.96,73.69,75.79,46180,0
+IESC.US,D,20230831,000000,75.76,76.8,74.75,74.98,69168,0
+IESC.US,D,20230901,000000,75.525,76.706,74.65,76.13,72084,0
+IESC.US,D,20230905,000000,75.86,75.86,73.39,73.68,45140,0
+IESC.US,D,20230906,000000,73.5,74.22,72.06,72.72,46616,0
+IESC.US,D,20230907,000000,72.72,72.72,71.12,71.71,60771,0
+IESC.US,D,20230908,000000,71.47,73.095,71.2613,72.4,25049,0
+IESC.US,D,20230911,000000,72.79,72.895,70.64,70.89,51292,0
+IESC.US,D,20230912,000000,70.96,72.28,70.96,71.74,71179,0
+IESC.US,D,20230913,000000,71.44,71.44,69.04,69.04,33891,0
+IESC.US,D,20230914,000000,69.53,70.24,68.55,68.84,39596,0
+IESC.US,D,20230915,000000,68.87,68.87,66.5501,67.82,93722,0
+IESC.US,D,20230918,000000,67.82,70.25,67.82,69.01,39752,0
+IESC.US,D,20230919,000000,69.13,69.13,67.6,67.74,27730,0
+IESC.US,D,20230920,000000,67.96,68.86,67.24,67.34,24205,0
+IESC.US,D,20230921,000000,66.66,67.04,65.47,65.88,45662,0
+IESC.US,D,20230922,000000,65.88,67.13,65.88,66.61,21591,0
+IESC.US,D,20230925,000000,66.03,67.41,65.6865,66.06,17174,0
+IESC.US,D,20230926,000000,65.31,66.115,64.57,64.64,28305,0
+IESC.US,D,20230927,000000,64.97,66.19,64.61,65.82,67340,0
+IESC.US,D,20230928,000000,65.82,67.68,64.6101,66.68,26980,0
+IESC.US,D,20230929,000000,66.75,66.78,65.46,65.87,41343,0
+IESC.US,D,20231002,000000,65.87,66.82,64.13,65.02,29169,0
+IESC.US,D,20231003,000000,64.47,66.11,64.47,65.73,55784,0
+IESC.US,D,20231004,000000,65.63,69.72,65.29,69.25,58315,0
+IESC.US,D,20231005,000000,69.35,69.77,68.39,69.55,35702,0
+IESC.US,D,20231006,000000,69.51,72.01,68.4402,71.32,104761,0
+IESC.US,D,20231009,000000,71.24,71.24,68.9,68.99,34481,0
+IESC.US,D,20231010,000000,69.49,70.04,67.07,67.17,47031,0
+IESC.US,D,20231011,000000,67.28,67.775,66.3,66.74,43290,0
+IESC.US,D,20231012,000000,66.74,66.74,64.44,64.57,39833,0
+IESC.US,D,20231013,000000,64.47,64.83,62.24,63.02,32086,0
+IESC.US,D,20231016,000000,63.07,64.52,62.69,63.14,37508,0
+IESC.US,D,20231017,000000,63.89,64.72,63.88,64.27,33860,0
+IESC.US,D,20231018,000000,62.805,63.43,62.37,62.77,24293,0
+IESC.US,D,20231019,000000,62.19,62.87,61,61.82,20093,0
+IESC.US,D,20231020,000000,62.1,62.81,60.9,60.91,24709,0
+IESC.US,D,20231023,000000,60,62.175,59.94,61.5,36096,0
+IESC.US,D,20231024,000000,61.83,62.27,61.55,61.95,21322,0
+IESC.US,D,20231025,000000,62.11,62.11,61.335,61.49,20952,0
+IESC.US,D,20231026,000000,61.39,62.205,60.56,60.94,36437,0
+IESC.US,D,20231027,000000,59.765,61.435,59.75,61.14,21458,0
+IESC.US,D,20231030,000000,61.56,61.98,61.15,61.24,18431,0
+IESC.US,D,20231031,000000,61.16,62.45,60.77,62.23,42285,0
+IESC.US,D,20231101,000000,62.05,62.18,61.605,62.13,24901,0
+IESC.US,D,20231102,000000,62.43,63.45,61.65,62.62,23731,0
+IESC.US,D,20231103,000000,63.35,63.68,61.57,61.86,42065,0
+IESC.US,D,20231106,000000,61.63,62.785,60.965,62.72,30954,0
+IESC.US,D,20231107,000000,62.64,62.66,61.24,61.48,26883,0
+IESC.US,D,20231108,000000,61.35,62.16,60.32,60.7,21937,0
+IESC.US,D,20231109,000000,60.71,61.43,60.325,61.09,22028,0
+IESC.US,D,20231110,000000,61.09,62.23,61.09,61.68,25929,0
+IESC.US,D,20231113,000000,61.8,62.5,61.31,62.41,20405,0
+IESC.US,D,20231114,000000,63.46,65.96,63.19,65.96,35550,0
+IESC.US,D,20231115,000000,66.31,66.34,65.12,65.4,28354,0
+IESC.US,D,20231116,000000,65.92,66.119,64.495,64.69,23741,0
+IESC.US,D,20231117,000000,65.14,65.88,65.14,65.65,35560,0
+IESC.US,D,20231120,000000,65.8,67.595,65.43,67.465,42679,0
+IESC.US,D,20231121,000000,67.3,68.2,66.82,67.93,25034,0
+IESC.US,D,20231122,000000,68.55,71.86,68.51,71,57182,0
+IESC.US,D,20231124,000000,71.02,72.49,70.19,72.08,33843,0
+IESC.US,D,20231127,000000,72.2,73.6,71.385,72.13,60187,0
+IESC.US,D,20231128,000000,71.38,73.5,69.39,70.05,137170,0
+IESC.US,D,20231129,000000,69.97,71.24,69.55,69.92,38568,0
+IESC.US,D,20231130,000000,70.33,70.79,68.78,69.97,39494,0
+IESC.US,D,20231201,000000,69.97,71.79,69.97,71.63,37283,0
+IESC.US,D,20231204,000000,70.835,72.49,70.81,72.15,23311,0
+IESC.US,D,20231205,000000,71.82,72.58,70.64,71.43,19961,0
+IESC.US,D,20231206,000000,71.61,72.71,70.97,71.23,48581,0
+IESC.US,D,20231207,000000,75.95,81.8,73.1001,74.7,128419,0
+IESC.US,D,20231208,000000,75.25,81.62,75.25,81.61,81826,0
+IESC.US,D,20231211,000000,81.62,83.83,81.02,83,125262,0
+IESC.US,D,20231212,000000,83.42,83.76,81.28,82.62,86252,0
+IESC.US,D,20231213,000000,82.7,85.3,82.52,84.65,63816,0
+IESC.US,D,20231214,000000,86.01,86.435,83.2,85.89,90125,0
+IESC.US,D,20231215,000000,85.62,86.06,83.48,83.91,106507,0
+IESC.US,D,20231218,000000,84.67,85.33,81.7,82.31,70707,0
+IESC.US,D,20231219,000000,83.24,84.52,82.27,83.98,61995,0
+IESC.US,D,20231220,000000,83.46,85.6,82.5137,83.13,53704,0
+IESC.US,D,20231221,000000,83.75,83.75,82.14,82.19,53094,0
+IESC.US,D,20231222,000000,82.62,83.5,81.385,82.15,88924,0
+IESC.US,D,20231226,000000,82.38,83.52,82.18,82.21,37058,0
+IESC.US,D,20231227,000000,83.195,83.195,82.07,82.41,58282,0
+IESC.US,D,20231228,000000,81.94,82.615,79.64,80.18,75178,0
+IESC.US,D,20231229,000000,80.38,80.9,79.21,79.22,41080,0
+IESC.US,D,20240102,000000,79.22,79.52,77.27,77.44,61309,0
+IESC.US,D,20240103,000000,77.27,78.02,76.26,77.36,64070,0
+IESC.US,D,20240104,000000,77.89,78.91,77.77,78.49,41615,0
+IESC.US,D,20240105,000000,77.94,78.9284,76.5,76.84,44846,0
+IESC.US,D,20240108,000000,77.11,77.9959,76.67,77.4,45495,0
+IESC.US,D,20240109,000000,77.26,77.76,76.5,77.43,29160,0
+IESC.US,D,20240110,000000,77.04,78.18,76.7,78.18,46932,0
+IESC.US,D,20240111,000000,78.12,78.64,76.78,78.23,33418,0
+IESC.US,D,20240112,000000,78.88,79.735,78.1,79.35,56274,0
+IESC.US,D,20240116,000000,79.35,79.68,78.921,79.37,27659,0
+IESC.US,D,20240117,000000,78.53,81.04,78.53,80.45,35441,0
+IESC.US,D,20240118,000000,81.15,84.28,81.12,84.26,48478,0
+IESC.US,D,20240119,000000,84.88,85.48,83.455,84.67,43933,0
+IESC.US,D,20240122,000000,85.52,86.2099,85.285,85.86,46328,0
+IESC.US,D,20240123,000000,86.71,86.71,82.02,82.58,46321,0
+IESC.US,D,20240124,000000,83.59,83.59,81.04,81.61,59440,0
+IESC.US,D,20240125,000000,82.76,83.05,80.8601,82.33,60156,0
+IESC.US,D,20240126,000000,83.08,84.36,81.715,81.73,25113,0
+IESC.US,D,20240129,000000,81.87,83.279,81.54,83.12,23344,0
+IESC.US,D,20240130,000000,82.57,84.81,82.5335,84.63,39993,0
+IESC.US,D,20240131,000000,84.87,85.49,81.89,81.96,37896,0
+IESC.US,D,20240201,000000,82.79,85.39,82.36,85.39,44394,0
+IESC.US,D,20240202,000000,90,92,82.75,86.04,96675,0
+IESC.US,D,20240205,000000,86.04,88.0203,83.96,85.64,72105,0
+IESC.US,D,20240206,000000,85.69,88,85.37,88,52520,0
+IESC.US,D,20240207,000000,88.6,90.635,88.25,89.84,108914,0
+IESC.US,D,20240208,000000,90.34,91.35,89.55,90.24,105320,0
+IESC.US,D,20240209,000000,90.48,92.19,89.125,91.59,61423,0
+IESC.US,D,20240212,000000,91.42,94.86,90.4,94.7,109957,0
+IESC.US,D,20240213,000000,92.43,93.5,91.19,92.35,152747,0
+IESC.US,D,20240214,000000,93.59,97.27,93.12,96.99,105650,0
+IESC.US,D,20240215,000000,98,100.88,97.1497,100.54,132047,0
+IESC.US,D,20240216,000000,100.09,102.745,98.3256,101.26,99062,0
+IESC.US,D,20240220,000000,100.99,101.11,98.1464,98.89,95864,0
+IESC.US,D,20240221,000000,98.39,99,95.47,98.39,67320,0
+IESC.US,D,20240222,000000,99.16,105.9,99.16,105.76,128886,0
+IESC.US,D,20240223,000000,106.09,107.71,103.2,106.33,139191,0
+IESC.US,D,20240226,000000,106.45,108.168,105.76,107.33,74503,0
+IESC.US,D,20240227,000000,108.24,108.36,103.6056,105.84,230205,0
+IESC.US,D,20240228,000000,105.68,108.205,105.32,107.08,87756,0
+IESC.US,D,20240229,000000,108.55,109.96,106.9,109.92,63260,0
+IESC.US,D,20240301,000000,110,113.45,108.98,113.18,155922,0
+IESC.US,D,20240304,000000,114.25,115.18,112.05,113.53,115363,0
+IESC.US,D,20240305,000000,113.24,115.8299,112.03,112.18,124472,0
+IESC.US,D,20240306,000000,112.27,114.17,110.37,113,122069,0
+IESC.US,D,20240307,000000,113.64,116.7,113.2739,115.14,121014,0
+IESC.US,D,20240308,000000,115.77,117.7499,113.1191,113.55,96858,0
+IESC.US,D,20240311,000000,112.7,112.93,102.35,102.79,241735,0
+IESC.US,D,20240312,000000,103.54,105.795,101.21,105.36,135628,0
+IESC.US,D,20240313,000000,104.97,106,101.53,101.55,104758,0
+IESC.US,D,20240314,000000,101.55,102.97,100.6,101.77,95527,0
+IESC.US,D,20240315,000000,101.54,104.1599,100.83,102.21,207293,0
+IESC.US,D,20240318,000000,103.14,104.34,101.31,103.08,91434,0
+IESC.US,D,20240319,000000,102.16,107.89,101.35,106.95,69859,0
+IESC.US,D,20240320,000000,106.34,110.65,106.34,110.47,96819,0
+IESC.US,D,20240321,000000,111.85,115.64,110.17,114.94,119405,0
+IESC.US,D,20240322,000000,115.45,115.45,113.41,113.83,45018,0
+IESC.US,D,20240325,000000,114.34,116.19,112.92,113.02,74935,0
+IESC.US,D,20240326,000000,113.5,117.21,113.5,116.91,80980,0
+IESC.US,D,20240327,000000,117.97,117.98,114.84,116.12,100856,0
+IESC.US,D,20240328,000000,116.61,122.83,115.76,121.64,266490,0
+IESC.US,D,20240401,000000,123.65,127.563,120.94,122.42,156817,0
+IESC.US,D,20240402,000000,121.77,125.77,119.5301,125.3,181181,0
+IESC.US,D,20240403,000000,125.33,129.725,125.22,126.48,181507,0
+IESC.US,D,20240404,000000,128.74,132.62,125.7443,125.95,214282,0
+IESC.US,D,20240405,000000,126.11,135.4766,126.11,133.63,239281,0
+IESC.US,D,20240408,000000,136.43,138.5599,132.57,133.97,181577,0
+IESC.US,D,20240409,000000,134.69,136.34,123.7301,125.53,212223,0
+IESC.US,D,20240410,000000,123.69,127.7969,121,123.72,137281,0
+IESC.US,D,20240411,000000,123.21,126.26,121.34,125.39,92801,0
+IESC.US,D,20240412,000000,124.44,126.1199,122.62,123.45,98925,0
+IESC.US,D,20240415,000000,123.87,126.06,119.64,119.75,88262,0
+IESC.US,D,20240416,000000,119,121.205,114.8163,120.67,159356,0
+IESC.US,D,20240417,000000,121.67,121.67,114.69,116.71,94467,0
+IESC.US,D,20240418,000000,118,118.84,115.15,115.87,66346,0
+IESC.US,D,20240419,000000,115.28,116.67,112.73,115.51,123610,0
+IESC.US,D,20240422,000000,116.14,118.41,115.1249,117.68,62830,0
+IESC.US,D,20240423,000000,118.97,128.32,118.925,127.65,167893,0
+IESC.US,D,20240424,000000,128.54,130.935,126.48,128.71,185594,0
+IESC.US,D,20240425,000000,125.96,127.559,121.6841,127.55,106633,0
+IESC.US,D,20240426,000000,128.21,133.34,128.21,131.11,126885,0
+IESC.US,D,20240429,000000,132,137.5634,131.38,134.98,141791,0
+IESC.US,D,20240430,000000,134.83,139.4599,134.83,135.12,211268,0
+IESC.US,D,20240501,000000,134.55,136,128.77,132.54,144532,0
+IESC.US,D,20240502,000000,134.67,137.28,133.21,136.86,183456,0
+IESC.US,D,20240503,000000,150.17,171.5,148.9928,161.39,387484,0
+IESC.US,D,20240506,000000,164.82,174.81,161.9901,168.83,206718,0
+IESC.US,D,20240507,000000,170,172.62,167.69,170.96,175444,0
+IESC.US,D,20240508,000000,171.82,175.99,169.12,174.84,148108,0
+IESC.US,D,20240509,000000,176.45,181.49,174.02,178.2,198157,0
+IESC.US,D,20240510,000000,178.96,183.8699,175.3888,182.31,143981,0
+IESC.US,D,20240513,000000,183.1,184.38,162.61,162.95,328545,0
+IESC.US,D,20240514,000000,163.02,166.87,156.36,165.4,222802,0
+IESC.US,D,20240515,000000,167.77,178.01,167.43,174.64,188624,0
+IESC.US,D,20240516,000000,175.02,175.94,161.31,162.2,176756,0
+IESC.US,D,20240517,000000,163.69,164.19,158.18,159.95,170507,0
+IESC.US,D,20240520,000000,159.82,162.475,157.4501,158.68,150900,0
+IESC.US,D,20240521,000000,158.4,160.4499,153.53,159.17,132023,0
+IESC.US,D,20240522,000000,159.63,161.4,156.89,159.95,93518,0
+IESC.US,D,20240523,000000,162.44,164.27,157.3401,158.67,129465,0
+IESC.US,D,20240524,000000,160.31,162.38,158.7913,160.5,256305,0
+IESC.US,D,20240528,000000,161.25,162.5,155.3301,156.17,133936,0
+IESC.US,D,20240529,000000,153.18,155.8963,150,151.89,117886,0
+IESC.US,D,20240530,000000,150.23,157.33,150,154.65,102552,0
+IESC.US,D,20240531,000000,154.5,159,148.19,152.45,168912,0
+IESC.US,D,20240603,000000,153.51,155.45,143.9104,146.89,152146,0
+IESC.US,D,20240604,000000,147.77,147.77,133.57,134.97,290210,0
+IESC.US,D,20240605,000000,136,139.46,134.1501,137.73,164635,0
+IESC.US,D,20240606,000000,136.21,136.69,130.44,131.16,111048,0
+IESC.US,D,20240607,000000,129.24,130.9999,126.64,128.15,205609,0
+IESC.US,D,20240610,000000,126.72,132.495,125.81,129.58,241648,0
+IESC.US,D,20240611,000000,127.81,130.6674,124.55,125.06,227209,0
+IESC.US,D,20240612,000000,129.35,140.31,129.15,135.27,257858,0
+IESC.US,D,20240613,000000,135.16,138.35,132.94,137.31,133907,0
+IESC.US,D,20240614,000000,134.58,137.58,132.61,133.45,123905,0
+IESC.US,D,20240617,000000,129.6,135.34,127.5,134.42,106451,0
+IESC.US,D,20240618,000000,134.34,136.95,133.2,136.31,134663,0
+IESC.US,D,20240620,000000,136.5,139.78,133.43,133.93,138672,0
+IESC.US,D,20240621,000000,133.44,133.9263,126.07,132.22,201059,0
+IESC.US,D,20240624,000000,132.5,134.02,130.52,131.12,96330,0
+IESC.US,D,20240625,000000,131.68,136.225,130.25,136,112263,0
+IESC.US,D,20240626,000000,135.64,138.45,134.47,135.91,148757,0
+IESC.US,D,20240627,000000,135.69,137.99,134.65,137.49,107346,0
+IESC.US,D,20240628,000000,138.91,143.5294,135.49,139.33,295924,0
+IESC.US,D,20240701,000000,140.56,141.28,134.7,135.82,138650,0
+IESC.US,D,20240702,000000,135,137.35,132.76,135.63,98897,0
+IESC.US,D,20240703,000000,135.7,145.05,135.7,144.15,80733,0
+IESC.US,D,20240705,000000,144.72,147.75,139.12,139.63,128705,0
+IESC.US,D,20240708,000000,141.3,145.22,140.97,141.61,110974,0
+IESC.US,D,20240709,000000,141.7,144.04,140.26,140.46,88027,0
+IESC.US,D,20240710,000000,141.7,145.07,141.14,144.77,91938,0
+IESC.US,D,20240711,000000,148.14,154.0899,147.66,153.6,156880,0
+IESC.US,D,20240712,000000,155.25,160.7,155.25,156.69,151604,0
+IESC.US,D,20240715,000000,159.77,162.5099,154.685,155.92,193383,0
+IESC.US,D,20240716,000000,158.79,161.47,158,158.84,186624,0
+IESC.US,D,20240717,000000,155.75,159.8,145.32,146.44,164990,0
+IESC.US,D,20240718,000000,149.06,153.8958,142.96,147.52,107987,0
+IESC.US,D,20240719,000000,147.57,150.59,146.21,148.42,77561,0
+IESC.US,D,20240722,000000,150.05,160.499,150.05,159.65,145542,0
+IESC.US,D,20240723,000000,158.5,163.4299,158.5,159.38,257660,0
+IESC.US,D,20240724,000000,156.99,158.51,139.72,140.54,276445,0
+IESC.US,D,20240725,000000,140.93,142.495,133.82,134.29,317766,0
+IESC.US,D,20240726,000000,137.95,144.89,137.95,144.18,154569,0
+IESC.US,D,20240729,000000,144.1,146.27,139.54,139.92,126573,0
+IESC.US,D,20240730,000000,142.32,144.01,138.13,139.28,113905,0
+IESC.US,D,20240731,000000,144,156.8999,144,153.97,176077,0
+IESC.US,D,20240801,000000,155.11,157.84,140.74,144.62,182519,0
+IESC.US,D,20240802,000000,154.85,158.43,147.11,154.96,311991,0
+IESC.US,D,20240805,000000,135,150.88,129.16,150.22,225790,0
+IESC.US,D,20240806,000000,150.57,161.87,148.99,157.42,179751,0
+IESC.US,D,20240807,000000,162.32,162.8845,153.76,155.68,248711,0
+IESC.US,D,20240808,000000,159.23,167.04,157.34,166.26,194419,0
+IESC.US,D,20240809,000000,165.65,167.1859,162.42,164.01,111043,0
+IESC.US,D,20240812,000000,164.45,167.1,160.91,166.65,97538,0
+IESC.US,D,20240813,000000,167.24,170.6183,164.555,169.3,108901,0
+IESC.US,D,20240814,000000,171,173.77,166.3525,171.07,74280,0
+IESC.US,D,20240815,000000,174.22,181.3999,173.96,176.29,143972,0
+IESC.US,D,20240816,000000,175.53,178.19,170.6301,170.9,107477,0
+IESC.US,D,20240819,000000,170.75,173.36,167.5501,173.18,124317,0
+IESC.US,D,20240820,000000,173,175.55,165.59,171.62,107103,0
+IESC.US,D,20240821,000000,173.48,176.43,171.22,175.5,60316,0
+IESC.US,D,20240822,000000,175.84,179.57,173.82,174.57,61717,0
+IESC.US,D,20240823,000000,177.2,192.51,176.67,192.43,242882,0
+IESC.US,D,20240826,000000,191.92,196.0545,183,186.36,180920,0
+IESC.US,D,20240827,000000,185,185,181.07,181.42,91954,0
+IESC.US,D,20240828,000000,180.5,181.2,172.01,176.31,156079,0
+IESC.US,D,20240829,000000,177,185,177,180.18,94228,0
+IESC.US,D,20240830,000000,182.68,188.43,182.68,186.53,145988,0
+IESC.US,D,20240903,000000,185.19,188.98,165.50005,167.09,177063,0
+IESC.US,D,20240904,000000,165,167.76,160.13,160.41,120937,0
+IESC.US,D,20240905,000000,158.73,158.73,144.3072,148.79,281203,0
+IESC.US,D,20240906,000000,149.23,152.5099,140.89,145.51,172204,0
+IESC.US,D,20240909,000000,146.23,150.18,143.93,144.99,124110,0
+IESC.US,D,20240910,000000,145.97,150.56,145.71,148.46,76398,0
+IESC.US,D,20240911,000000,149.55,156.98,146.67,156.85,162628,0
+IESC.US,D,20240912,000000,158.16,160.5,155.91,157.15,200530,0
+IESC.US,D,20240913,000000,160.33,163.95,156.15,161.11,192852,0
+IESC.US,D,20240916,000000,158.94,161.53,156.39,160.25,133240,0
+IESC.US,D,20240917,000000,159.93,167.8,159.93,164.19,145498,0
+IESC.US,D,20240918,000000,165.55,171.71,163.79,165.55,97838,0
+IESC.US,D,20240919,000000,173.78,184.36,172.331,183.65,185132,0
+IESC.US,D,20240920,000000,183.68,188.3499,179.38,183.9,178533,0
+IESC.US,D,20240923,000000,187.5,191.341,182.0419,187.49,124228,0
+IESC.US,D,20240924,000000,188.57,190.97,185.33,188.66,84804,0
+IESC.US,D,20240925,000000,188.53,192,187.58,189.89,104347,0
+IESC.US,D,20240926,000000,193,197.88,191.5,197.01,145022,0
+IESC.US,D,20240927,000000,198,207.05,196.14,199.7,193520,0
+IESC.US,D,20240930,000000,199.7,202.897,194.97,199.62,106360,0
+IESC.US,D,20241001,000000,199.62,200.91,193.33,196.89,86613,0
+IESC.US,D,20241002,000000,195,200.4199,191.2299,200.08,54622,0
+IESC.US,D,20241003,000000,198.29,204.63,198.29,203.24,78922,0
+IESC.US,D,20241004,000000,207.59,208,202.08,207.2,120558,0
+IESC.US,D,20241007,000000,204.39,212.17,204.34,211.62,111256,0
+IESC.US,D,20241008,000000,212.68,219.14,211.3733,213.76,248140,0
+IESC.US,D,20241009,000000,213.5,217.47,205.91,206.1,135598,0
+IESC.US,D,20241010,000000,203.45,211.295,200.5001,210.96,140540,0
+IESC.US,D,20241011,000000,211,220.04,211,219.79,110904,0
+IESC.US,D,20241014,000000,221.5,234.81,220.96,228.04,195862,0
+IESC.US,D,20241015,000000,229.09,231.54,215,219.94,130135,0
+IESC.US,D,20241016,000000,224.38,228.3675,219.2001,225.1,93823,0
+IESC.US,D,20241017,000000,228.76,231.27,225,229.9,91101,0
+IESC.US,D,20241018,000000,231.22,232.05,222.32,228.86,75970,0
+IESC.US,D,20241021,000000,228.42,231.5,226.58,228.72,62317,0
+IESC.US,D,20241022,000000,226.62,227.87,212.18,213.57,145886,0
+IESC.US,D,20241023,000000,209.41,213.511,200,210.78,141960,0
+IESC.US,D,20241024,000000,210.24,213.9788,208.7,210.23,59917,0
+IESC.US,D,20241025,000000,214.09,214.09,203,207.99,87316,0
+IESC.US,D,20241028,000000,209.92,215.45,209.92,211.31,83166,0
+IESC.US,D,20241029,000000,209.5,214.24,206.1492,214.18,55725,0
+IESC.US,D,20241030,000000,211.19,217.78,208.2,217.47,64415,0
+IESC.US,D,20241031,000000,215,219.16,209.88,218.665,90832,0
+IESC.US,D,20241101,000000,219.85,233.11,219.85,232.63,105895,0
+IESC.US,D,20241104,000000,233.78,242.75,231.5113,238.31,146231,0
+IESC.US,D,20241105,000000,241.09,254.9897,241.09,246.06,142148,0
+IESC.US,D,20241106,000000,263.1,267.8,257.0661,263.56,172895,0
+IESC.US,D,20241107,000000,265.25,274.46,264,270.86,152261,0
+IESC.US,D,20241108,000000,273.08,285.56,272,285.55,157474,0
+IESC.US,D,20241111,000000,292.96,295.55,273,292.79,165425,0
+IESC.US,D,20241112,000000,290.5,297.07,277.18,279.84,143877,0
+IESC.US,D,20241113,000000,281.24,286.7923,265,266.36,138478,0
+IESC.US,D,20241114,000000,267.33,270.2633,263.3011,264.9,122532,0
+IESC.US,D,20241115,000000,263.6,263.6,245.4201,258.02,142911,0
+IESC.US,D,20241118,000000,257.29,272.0099,255.1395,264.67,89986,0
+IESC.US,D,20241119,000000,262.77,286.83,262.5,285.51,166056,0
+IESC.US,D,20241120,000000,288.28,292.21,258.6,265.6,234492,0
+IESC.US,D,20241121,000000,269.65,278,262.64,270.47,183755,0
+IESC.US,D,20241122,000000,275.22,290.675,270.5001,278.01,254157,0
+IESC.US,D,20241125,000000,288.96,288.96,271,279.68,173868,0
+IESC.US,D,20241126,000000,282.71,318.9948,280.8154,299.52,353947,0
+IESC.US,D,20241127,000000,304.97,309.16,273.06,286.95,259065,0
+IESC.US,D,20241129,000000,294.38,314.78,294.38,309.855,136752,0
+IESC.US,D,20241202,000000,311.12,320.085,295,297.31,323053,0
+IESC.US,D,20241203,000000,293.67,299.87,288.59,295.8,182488,0
+IESC.US,D,20241204,000000,293.38,303.02,288.04,292.22,123823,0
+IESC.US,D,20241205,000000,287.54,288.05,273.4844,281.41,193254,0
+IESC.US,D,20241206,000000,282,290.4495,264.1101,268.17,240116,0
+IESC.US,D,20241209,000000,268.17,268.17,251.26,252.35,515787,0
+IESC.US,D,20241210,000000,253.27,257,248,252.18,150301,0
+IESC.US,D,20241211,000000,257.18,265.2424,254.07,255.24,138139,0
+IESC.US,D,20241212,000000,254.11,257.6,247.84,249.1,122586,0
+IESC.US,D,20241213,000000,246.65,257.24,244.3757,245.15,97864,0
+IESC.US,D,20241216,000000,245.15,252.165,221.43,222.65,362989,0
+IESC.US,D,20241217,000000,213.84,221.91,208.85,214.11,422753,0
+IESC.US,D,20241218,000000,215,222.1699,204.02,205.41,286126,0
+IESC.US,D,20241219,000000,204.64,216.16,204.64,213.03,224101,0
+IESC.US,D,20241220,000000,208.79,216.2099,207.52,212.5,345492,0
+IESC.US,D,20241223,000000,210.32,212.95,205.35,212.67,132162,0
+IESC.US,D,20241224,000000,213.18,213.9,208,210.5,78690,0
+IESC.US,D,20241226,000000,211.98,229,207.87,217.99,194930,0
+IESC.US,D,20241227,000000,216,216,206.52,210.52,130544,0
+IESC.US,D,20241230,000000,205.98,207.5,200.25,203.38,146401,0
+IESC.US,D,20241231,000000,204.34,205.59,200,200.96,131265,0
+IESC.US,D,20250102,000000,203.28,211.9899,202.962,209.69,127158,0
+IESC.US,D,20250103,000000,212.3,225.71,210.36,225.67,144220,0
+IESC.US,D,20250106,000000,230.35,242.27,230,241.89,169950,0
+IESC.US,D,20250107,000000,246.62,248,215.94,225.37,182186,0
+IESC.US,D,20250108,000000,222.51,224.12,214.425,221.04,125029,0
+IESC.US,D,20250110,000000,218.13,224.4,213,224.31,119598,0
+IESC.US,D,20250113,000000,216.72,222.71,213.1945,221.89,231863,0
+IESC.US,D,20250114,000000,224.34,243.17,224.34,242.25,178216,0
+IESC.US,D,20250115,000000,250.93,259.3399,247.31,255.57,209892,0
+IESC.US,D,20250116,000000,255.57,261.55,252.74,255.42,133924,0
+IESC.US,D,20250117,000000,259.4,261.635,253.29,256.69,98563,0
+IESC.US,D,20250121,000000,259.72,276.75,256.7,276.32,173762,0
+IESC.US,D,20250122,000000,284.63,318.6599,284.63,316.26,307814,0
+IESC.US,D,20250123,000000,311.48,318.41,297.71,303.74,308381,0
+IESC.US,D,20250124,000000,310.63,310.63,283.12,285.04,155700,0
+IESC.US,D,20250127,000000,263.01,263.5298,213.515,215,401201,0
+IESC.US,D,20250128,000000,220.34,224.8618,197.0201,213.09,496920,0
+IESC.US,D,20250129,000000,216.73,219.5,208.88,215.53,279483,0
+IESC.US,D,20250130,000000,219.08,230.36,215.96,226.94,216631,0
+IESC.US,D,20250131,000000,230.56,231.99,219.21,221.28,163334,0
+IESC.US,D,20250203,000000,207.32,221.99,204.1363,219.89,238309,0
+IESC.US,D,20250204,000000,233.18,236.43,202.5124,214.72,383791,0
+IESC.US,D,20250205,000000,214.72,231.655,214.72,223.21,382184,0
+IESC.US,D,20250206,000000,227.45,242.29,223.04,242.1,174841,0
+IESC.US,D,20250207,000000,243,248.6658,229.07,230.49,284908,0
+IESC.US,D,20250210,000000,230.5,233.41,215.81,229.65,289863,0
+IESC.US,D,20250211,000000,222.97,224.745,213.61,217.9,145418,0
+IESC.US,D,20250212,000000,210.9,219.75,207.13,216.45,391889,0
+IESC.US,D,20250213,000000,217.36,223.49,212.14,222.92,275530,0
+IESC.US,D,20250214,000000,222.92,228.76,221.09,227.48,181473,0
+IESC.US,D,20250218,000000,231.67,233.1,221.75,225.66,140681,0
+IESC.US,D,20250219,000000,221.79,224.875,204.19,206.45,200499,0
+IESC.US,D,20250220,000000,206.7,212.0541,198.39,198.96,205219,0
+IESC.US,D,20250221,000000,203.69,203.69,190.99,193.355,282462,0
+IESC.US,D,20250224,000000,191.96,197.48,178.01,179.79,285216,0
+IESC.US,D,20250225,000000,180,184.69,176.63,179.33,380065,0
+IESC.US,D,20250226,000000,183.53,194.0799,183.46,185.92,207972,0
+IESC.US,D,20250227,000000,185.54,187.94,174.25,174.62,175860,0
+IESC.US,D,20250228,000000,173.23,179.4452,170,178.33,166859,0
+IESC.US,D,20250303,000000,181.01,181.75,165.28,167.06,244810,0
+IESC.US,D,20250304,000000,160.58,173.48,157.6441,167.37,307168,0
+IESC.US,D,20250305,000000,170.08,174.58,165.01,172.61,246996,0
+IESC.US,D,20250306,000000,167.74,171.64,162.5,164.94,219580,0
+IESC.US,D,20250307,000000,164.17,169.82,157.72,168.25,153058,0
+IESC.US,D,20250310,000000,162.8,167.3685,158.5,162.26,243528,0
+IESC.US,D,20250311,000000,163.39,173.37,163.39,169.55,181335,0
+IESC.US,D,20250312,000000,176.08,182.295,172.38,179.35,333237,0
+IESC.US,D,20250313,000000,179.08,186.7199,170.4453,179.29,415908,0
+IESC.US,D,20250314,000000,181.67,189.4999,178.63,181.89,237877,0
+IESC.US,D,20250317,000000,179.9,189,179.9,186.21,133964,0
+IESC.US,D,20250318,000000,184.92,185.095,176.41,179.37,138873,0
+IESC.US,D,20250319,000000,180.39,193.5594,178.48,189.44,157517,0
+IESC.US,D,20250320,000000,187.02,192.68,187.02,187.03,108940,0
+IESC.US,D,20250321,000000,182.38,188.36,176.97,184.26,239492,0
+IESC.US,D,20250324,000000,188.54,192.825,183.86,187.07,139558,0
+IESC.US,D,20250325,000000,186.88,188.69,184.01,186.83,122625,0
+IESC.US,D,20250326,000000,186.83,186.83,178.27,178.87,134453,0
+IESC.US,D,20250327,000000,177.09,178.155,170.38,170.64,129895,0
+IESC.US,D,20250328,000000,169,171.76,162.33,166.67,154057,0
+IESC.US,D,20250331,000000,162.5,166.22,158,165.11,140177,0
+IESC.US,D,20250401,000000,165.85,169.87,162.055,168.86,127608,0
+IESC.US,D,20250402,000000,163.23,182.18,163.23,179.63,208401,0
+IESC.US,D,20250403,000000,165.4,172.705,159.2,161.63,247174,0
+IESC.US,D,20250404,000000,152,163.93,146.515,160.58,351190,0
+IESC.US,D,20250407,000000,150,175.9999,150,164.1,263721,0
+IESC.US,D,20250408,000000,175.03,178.87,162.7,165.12,282245,0
+IESC.US,D,20250409,000000,165.82,193.7,165.82,189.67,323486,0
+IESC.US,D,20250410,000000,180.22,187.49,174.9,180.66,198567,0
+IESC.US,D,20250411,000000,180.08,180.71,170.71,179.85,134628,0
+IESC.US,D,20250414,000000,187.5,191.39,178.2301,188.78,260439,0
+IESC.US,D,20250415,000000,190.38,190.56,184.82,188.09,211961,0
+IESC.US,D,20250416,000000,184.52,186.97,180.79,186.18,111718,0
+IESC.US,D,20250417,000000,187.79,187.79,181.225,183,94128,0
+IESC.US,D,20250421,000000,178.67,179.02,164.12,167.67,150122,0
+IESC.US,D,20250422,000000,169.94,180.85,169.94,177.52,132776,0
+IESC.US,D,20250423,000000,189.74,194.1,184.4,186.81,159363,0
+IESC.US,D,20250424,000000,187,196.25,185.2582,195.7,111272,0
+IESC.US,D,20250425,000000,196.42,203.71,192.6679,201.4,166925,0
+IESC.US,D,20250428,000000,200.16,203.6884,192.59,199.2,111895,0
+IESC.US,D,20250429,000000,199.88,200.45,195.702,198.83,106096,0
+IESC.US,D,20250430,000000,193.05,197.97,184.73,196.68,134583,0
+IESC.US,D,20250501,000000,204.64,214.39,202.96,211.66,186738,0
+IESC.US,D,20250502,000000,215.5,241.05,213.57,238.23,319623,0
+IESC.US,D,20250505,000000,235.02,242.9691,232.96,240.65,478821,0
+IESC.US,D,20250506,000000,237.15,241.7552,233.7126,238.31,141319,0
+IESC.US,D,20250507,000000,238.91,244.92,235.94,241.63,118978,0
+IESC.US,D,20250508,000000,248.5,255.85,244.51,250.61,129172,0
+IESC.US,D,20250509,000000,250.6,252.77,239.5769,245.64,87389,0
+IESC.US,D,20250512,000000,260,264.78,256.06,259.76,185635,0
+IESC.US,D,20250513,000000,262.06,275,262.06,272.97,218805,0
+IESC.US,D,20250514,000000,275.42,280,267.23,267.51,161700,0
+IESC.US,D,20250515,000000,265.66,266,260.365,262.79,91372,0
+IESC.US,D,20250516,000000,263.38,270.94,262.485,270.42,73755,0
+IESC.US,D,20250519,000000,260,261.4273,247.0851,254.25,175991,0
+IESC.US,D,20250520,000000,251.38,255.8426,249.46,250.74,102925,0
+IESC.US,D,20250521,000000,245.47,253.05,243,246.1,78524,0
+IESC.US,D,20250522,000000,244.57,244.66,235.99,241.87,70355,0
+IESC.US,D,20250523,000000,239.23,247.1,239.23,244.57,72232,0
+IESC.US,D,20250527,000000,252.16,259.555,247.095,257.75,140338,0
+IESC.US,D,20250528,000000,256.35,261.57,251.63,252.97,77932,0
+IESC.US,D,20250529,000000,258.09,259.89,246.43,256.8,92656,0
+IESC.US,D,20250530,000000,254.3,260.68,250.56,259.66,204784,0
+IESC.US,D,20250602,000000,259.2,264.7,250.8401,264.15,139483,0
+IESC.US,D,20250603,000000,268.99,277,268.675,271.8,203985,0
+IESC.US,D,20250604,000000,269.37,275,265.63,269.95,423220,0
+IESC.US,D,20250605,000000,270.14,274.89,266,270.8,123817,0
+IESC.US,D,20250606,000000,273.69,281.14,272.28,279.98,104321,0
+IESC.US,D,20250609,000000,283.72,283.72,272.974,276.69,249645,0
+IESC.US,D,20250610,000000,276.78,276.78,259.3,269.67,221762,0
+IESC.US,D,20250611,000000,273.5,276.8099,269.3976,271.22,176854,0
+IESC.US,D,20250612,000000,269.4,273.4,267.82,272.46,152134,0
+IESC.US,D,20250613,000000,266.07,269.23,261.11,261.89,120977,0
+IESC.US,D,20250616,000000,262.36,274.9999,262.36,270.52,193759,0
+IESC.US,D,20250617,000000,269.57,275,268.855,271.44,140106,0
+IESC.US,D,20250618,000000,271.44,278.925,270.265,274.94,163524,0
+IESC.US,D,20250620,000000,276.88,278.47,271,273.13,239608,0
+IESC.US,D,20250623,000000,270.44,283.07,265,281.39,258711,0
+IESC.US,D,20250624,000000,289,294.9,281.34,291.09,158272,0
+IESC.US,D,20250625,000000,294.93,295,280.57,281.39,130837,0
+IESC.US,D,20250626,000000,282.01,288.23,280.2938,286.46,136635,0
+IESC.US,D,20250627,000000,290.97,294.14,284.9775,291.73,266439,0
+IESC.US,D,20250630,000000,293.56,298.31,284.28,296.23,145830,0
+IESC.US,D,20250701,000000,292.52,294.795,282.03,289.3,164878,0
+IESC.US,D,20250702,000000,287.77,297.84,281.35,297.25,111543,0
+IESC.US,D,20250703,000000,298.9,308.8536,297.3531,306.41,96321,0
+IESC.US,D,20250707,000000,304.97,307.9999,298.8208,304.88,119641,0
+IESC.US,D,20250708,000000,306.46,308.608,291,293.78,122872,0
+IESC.US,D,20250709,000000,296.75,304.36,294.25,304.36,109829,0
+IESC.US,D,20250710,000000,307.1,313.005,296.36,310.3,131679,0
+IESC.US,D,20250711,000000,310,314.2,304.575,309.16,120931,0
+IESC.US,D,20250714,000000,308.75,313,305.41,305.41,138702,0
+IESC.US,D,20250715,000000,308.95,314.3345,302,302.7,93475,0
+IESC.US,D,20250716,000000,309.58,325.01,306.43,322.89,283815,0
+IESC.US,D,20250717,000000,323.49,334,323.49,325.94,213589,0
+IESC.US,D,20250718,000000,329.17,334.48,324.2528,327.15,416935,0
+IESC.US,D,20250721,000000,329.84,333.31,309.18,312.79,170874,0
+IESC.US,D,20250722,000000,310.92,311.16,291.55,308.81,162549,0
+IESC.US,D,20250723,000000,316.95,324.742,315.0547,323.5,98683,0
+IESC.US,D,20250724,000000,325.09,331.55261,320.41,328.31,97980,0
+IESC.US,D,20250725,000000,334.76,370.88,334.76,357.66,188544,0
+IESC.US,D,20250728,000000,360.46,368.68,350.05,351.92,174698,0
+IESC.US,D,20250729,000000,356,363.041,340.94,340.95,118378,0
+IESC.US,D,20250730,000000,344.76,350.5997,341.0003,345.72,114842,0
+IESC.US,D,20250731,000000,353.23,358.1452,346,353.07,164258,0
+IESC.US,D,20250801,000000,346.07,360.8271,328,350.41,180904,0
+IESC.US,D,20250804,000000,359.78,360.5099,335.01,341.63,198517,0
+IESC.US,D,20250805,000000,345,353.95,328.85,335.06,149245,0
+IESC.US,D,20250806,000000,332.81,332.81,320,328.7,128954,0
+IESC.US,D,20250807,000000,339.94,342.64,335.07,335.7,105335,0
+IESC.US,D,20250808,000000,337.46,346.65,334.87,345.9,110845,0
+IESC.US,D,20250811,000000,344.45,348.2598,335.38,337.67,129017,0
+IESC.US,D,20250812,000000,340,354.99,337.29,353.71,110419,0
+IESC.US,D,20250813,000000,356.21,356.21,340.27,348.33,149213,0
+IESC.US,D,20250814,000000,343.53,348.14,333.3,334.84,102089,0
+IESC.US,D,20250815,000000,333.59,333.88,322.7181,332.16,108691,0
+IESC.US,D,20250818,000000,333,340,331.07,336.23,102729,0
+IESC.US,D,20250819,000000,334,339.84,323.77,324.74,98463,0
+IESC.US,D,20250820,000000,320,323.31,309.51,321.59,136581,0
+IESC.US,D,20250821,000000,320,329.2,320,327.73,108138,0
+IESC.US,D,20250822,000000,330.53,346.98,323.64,341.11,119273,0
+IESC.US,D,20250825,000000,342.42,355.765,341.795,353.97,165389,0
+IESC.US,D,20250826,000000,354,359.9,353.01,358.39,129325,0
+IESC.US,D,20250827,000000,358.1,360.58,353.025,355.84,135630,0
+IESC.US,D,20250828,000000,356,366.8,351.16,362.33,138810,0
+IESC.US,D,20250829,000000,359.59,364,344.43,349.31,188214,0
+IESC.US,D,20250902,000000,334.77,348.64,333.255,347.74,90063,0
+IESC.US,D,20250903,000000,346.66,350.755,338.06,342.62,79393,0
+IESC.US,D,20250904,000000,346.67,359.14,345.085,359.14,95084,0
+IESC.US,D,20250905,000000,362.9,363.5,336.9301,349.64,129760,0
+IESC.US,D,20250908,000000,355.19,365,350.61,360.88,103821,0
+IESC.US,D,20250909,000000,363.32,365,353.68,361.47,174819,0
+IESC.US,D,20250910,000000,365.75,386.175,365.18,381.19,278399,0
+IESC.US,D,20250911,000000,382.48,388.7,370.52,376.93,210626,0
+IESC.US,D,20250912,000000,374.62,381.31,372,377.53,190617,0
+IESC.US,D,20250915,000000,377.99,381.768,365.55,369.74,110123,0
+IESC.US,D,20250916,000000,369.74,372.485,358.94,366.88,102568,0
+IESC.US,D,20250917,000000,367.98,371.69,356.68,357.71,131048,0
+IESC.US,D,20250918,000000,359.37,386.62,359.37,377.5,151700,0
+IESC.US,D,20250919,000000,378,381.65,373.04,379.42,215690,0
+IESC.US,D,20250922,000000,378.73,389.95,375.44,389.77,139603,0
+IESC.US,D,20250923,000000,388.37,391.97,382.3,387.31,123420,0
+IESC.US,D,20250924,000000,389,390,373.6401,381.14,136098,0
+IESC.US,D,20250925,000000,370,385,360.01,380.01,127845,0
+IESC.US,D,20250926,000000,380.68,398.7486,377.8,392.85,106594,0
+IESC.US,D,20250929,000000,396.64,404.265,389.54,390.89,153395,0
+IESC.US,D,20250930,000000,392.11,399.2075,387.685,397.65,175698,0
+IESC.US,D,20251001,000000,389.77,400,387.0001,391.61,161681,0
+IESC.US,D,20251002,000000,393.03,394.13,382.55,388.91,140555,0
+IESC.US,D,20251003,000000,390.5,393.34,381.77,383.02,142310,0
+IESC.US,D,20251006,000000,382.9,400.56,382.9,399.38,105972,0
+IESC.US,D,20251007,000000,404.55,405,378.49,395.66,120999,0
+IESC.US,D,20251008,000000,393.72,403.69,392,400,162190,0
+IESC.US,D,20251009,000000,400,402.6271,388.84,395.88,181558,0
+IESC.US,D,20251010,000000,400.01,403.61,360.445,361.56,183246,0
+IESC.US,D,20251013,000000,378.04,394.19,376.995,387.84,169179,0
+IESC.US,D,20251014,000000,377.62,397.5,371,394.99,108925,0
+IESC.US,D,20251015,000000,390.1,400.4,384.61,391.55,198879,0
+IESC.US,D,20251016,000000,391.55,393,383.1,383.62,143776,0
+IESC.US,D,20251017,000000,383,392.8999,377.3502,386.2,271620,0
+IESC.US,D,20251020,000000,393.67,404.17,391.54,393.06,121745,0
+IESC.US,D,20251021,000000,394,399.75,377.1601,396.48,149579,0
+IESC.US,D,20251022,000000,396,399.7499,348.0829,359.98,162235,0
+IESC.US,D,20251023,000000,361,380.66,355.91,380.38,93457,0
+IESC.US,D,20251024,000000,403.91,442.93,400.3,436.98,319175,0
+IESC.US,D,20251027,000000,439.5,440.37,407.785,412.7,178451,0
+IESC.US,D,20251028,000000,412.78,417.42,404.69,410.62,112308,0
+IESC.US,D,20251029,000000,411.65,426.65,411.65,417.99,202375,0
+IESC.US,D,20251030,000000,410.81,420.07,384.01,389.15,198535,0
+IESC.US,D,20251031,000000,392.8,404.959,381.01,391.88,146503,0
+IESC.US,D,20251103,000000,398.44,399.275,383.9,395.58,110794,0
+IESC.US,D,20251104,000000,384.86,395.72,377.1306,387.13,125044,0
+IESC.US,D,20251105,000000,389.85,412,389.85,409.68,145962,0
+IESC.US,D,20251106,000000,409.1,410.53,392.8251,395.95,122606,0
+IESC.US,D,20251107,000000,392.88,400.05,371.04,399.03,179454,0
+IESC.US,D,20251110,000000,408.62,412.06,397.0001,402.82,126488,0
+IESC.US,D,20251111,000000,396.93,404.9,392.97,394.65,176855,0
+IESC.US,D,20251112,000000,395,402.62,387.01,389.25,259978,0
+IESC.US,D,20251113,000000,385,385,356.32,358.36,140041,0
+IESC.US,D,20251114,000000,344.02,374.57,340.1316,364.71,108174,0
+IESC.US,D,20251117,000000,363.17,371.27,353.06,359.63,102314,0
+IESC.US,D,20251118,000000,351.38,368.725,350,358.28,164149,0
+IESC.US,D,20251119,000000,363.21,375.97,362.07,369.77,162423,0
+IESC.US,D,20251120,000000,385.55,397.33,355.11,357.94,215007,0
+IESC.US,D,20251121,000000,360.75,388.32,358,371.19,221761,0
+IESC.US,D,20251124,000000,374.9,409,374.9,402.75,176744,0
+IESC.US,D,20251125,000000,402.75,410.06,391.78,407.5,168847,0
+IESC.US,D,20251126,000000,412.06,423.23,411.44,420.75,153956,0
+IESC.US,D,20251128,000000,425.72,428.04,413.9,418.57,101354,0
+IESC.US,D,20251201,000000,407.18,413.24,397.00071,404.24,183252,0
+IESC.US,D,20251202,000000,413.09,424.9,406.4554,417,149737,0
+IESC.US,D,20251203,000000,417,423.31,402.5,419.33,240084,0
+IESC.US,D,20251204,000000,413.43,425.34,410,420.73,203694,0
+IESC.US,D,20251205,000000,419,429.4181,410.01,428.62,106336,0
+IESC.US,D,20251208,000000,434.3,450.715,430.28,442.56,134028,0
+IESC.US,D,20251209,000000,441.89,457.93,441.38,453.95,173461,0
+IESC.US,D,20251210,000000,453.52,476.895,446.44,470.84,208983,0
+IESC.US,D,20251211,000000,470.81,482.35,462.21,477.77,258535,0
+IESC.US,D,20251212,000000,474.25,474.99,448.64,460.16,172746,0
+IESC.US,D,20251215,000000,460.35,466,451.0001,453.43,159955,0
+IESC.US,D,20251216,000000,451.44,463.3299,441.225,447.35,166611,0
+IESC.US,D,20251217,000000,446.24,452.81,394,398.3,187387,0
+IESC.US,D,20251218,000000,410,410.74,398.57,403.75,133148,0
+IESC.US,D,20251219,000000,402.34,419.49,400,410.12,220418,0
+IESC.US,D,20251222,000000,412.81,421.06,402.0301,403.93,138449,0
+IESC.US,D,20251223,000000,403.37,415.25,401.12,408.23,91083,0
+IESC.US,D,20251224,000000,407.23,410.01,402.18,406.37,75258,0
+IESC.US,D,20251226,000000,406.72,415.14,399.22,403.18,134139,0
+IESC.US,D,20251229,000000,400.33,404.85,392.5,397.87,123006,0
+IESC.US,D,20251230,000000,397.1,402,391.6994,394.4,94524,0
+IESC.US,D,20251231,000000,394.4,397.14,388.76,389.02,99903,0
+IESC.US,D,20260102,000000,397.56,408.54,396.82,406.91,108694,0
+IESC.US,D,20260105,000000,412.81,431.63,412.81,424.86,138871,0
+IESC.US,D,20260106,000000,424.56,424.56,385.9,412.27,186522,0
+IESC.US,D,20260107,000000,414.28,414.44,390.74,391.14,295899,0
+IESC.US,D,20260108,000000,391.16,394,368.17,373.63,228146,0
+IESC.US,D,20260109,000000,375.57,396.1,375.57,389.92,207478,0
+IESC.US,D,20260112,000000,385.41,420.7,385.015,419.76,147096,0
+IESC.US,D,20260113,000000,421.98,435,420.4601,432.19,117776,0
+IESC.US,D,20260114,000000,431.76,438.265,415.38,419.73,141465,0
+IESC.US,D,20260115,000000,431.75,443,431.16,432.685,124335,0
+IESC.US,D,20260116,000000,430.9,463.75,430.9,460.09,278398,0
+IESC.US,D,20260120,000000,446,459.73,440,451.86,170613,0
+IESC.US,D,20260121,000000,459.52,476.89,449.535,474.43,176851,0
+IESC.US,D,20260122,000000,480,482.015,456.0001,471.12,148512,0
+IESC.US,D,20260123,000000,469.71,469.71,449.55,461.51,130445,0
+IESC.US,D,20260126,000000,460.95,471.99,454.0054,468.21,97991,0
+IESC.US,D,20260127,000000,476.14,488.62,472.15,476.97,158115,0
+IESC.US,D,20260128,000000,480.16,481.92,457.97,475.04,125098,0
+IESC.US,D,20260129,000000,480,486,462.87,474.61,144738,0
+IESC.US,D,20260130,000000,425.86,433.49,369.04,380.29,632045,0
+IESC.US,D,20260202,000000,374.25,402.255,370.1003,401.22,283932,0
+IESC.US,D,20260203,000000,404.11,421.01,394.62,420.62,181680,0
+IESC.US,D,20260204,000000,420.98,425.4,385.46,402.29,253537,0
+IESC.US,D,20260205,000000,393.8,409.8,385,408.95,169463,0
+IESC.US,D,20260206,000000,425,458.845,425,455.88,191759,0
+IESC.US,D,20260209,000000,460.7,495,449.56,489.52,232726,0
+IESC.US,D,20260210,000000,495.42,506.41,477.64,499.78,272631,0
+IESC.US,D,20260211,000000,510,532.23,500.46,514.36,253494,0
+IESC.US,D,20260212,000000,525.49,537.7,491.28,495.49,220688,0
+IESC.US,D,20260213,000000,500.58,522.07,490.81,518.16,210637,0
+IESC.US,D,20260217,000000,518.2,524,499.01,500.85,212448,0
+IESC.US,D,20260218,000000,507.48,513.2,487.28,490.06,149809,0
diff --git a/daily/us/nasdaq stocks/1/ihrt.us.txt b/daily/us/nasdaq stocks/1/ihrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be808fc4977e287983dcf301ce56a20a18205669
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ihrt.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHRT.US,D,20190718,000000,16.5,16.51,15.75,16.5,1819869,0
+IHRT.US,D,20190719,000000,16.74,16.845,16.2,16.35,1155989,0
+IHRT.US,D,20190722,000000,16.44,16.6,16.1194,16.25,81123,0
+IHRT.US,D,20190723,000000,16.329,16.5,16.25,16.35,104708,0
+IHRT.US,D,20190724,000000,16.26,16.44,15.5,15.72,36096,0
+IHRT.US,D,20190725,000000,15.81,15.81,15.14,15.62,44253,0
+IHRT.US,D,20190726,000000,15.43,15.43,14.65,14.74,76992,0
+IHRT.US,D,20190729,000000,14.84,14.85,13.8,14.25,61216,0
+IHRT.US,D,20190730,000000,14.36,14.9,14.07,14.5,109251,0
+IHRT.US,D,20190731,000000,14.7,15.04,14.48,14.96,10611,0
+IHRT.US,D,20190801,000000,15.33,15.59,14,14.99,34721,0
+IHRT.US,D,20190802,000000,15.57,15.58,14.48,14.75,34840,0
+IHRT.US,D,20190805,000000,14.58,14.585,13.93,14,113812,0
+IHRT.US,D,20190806,000000,13.85,14.4,13.4011,13.85,122161,0
+IHRT.US,D,20190807,000000,13.86,14,13.52,13.8,217642,0
+IHRT.US,D,20190808,000000,13.87,15.38,12.87,13,203832,0
+IHRT.US,D,20190809,000000,12.98,13.3783,12.725,12.87,99522,0
+IHRT.US,D,20190812,000000,15.3899,15.39,13.2,13.25,742219,0
+IHRT.US,D,20190813,000000,13.6484,13.9,13.07,13.1,532849,0
+IHRT.US,D,20190814,000000,13.1,13.585,13.03,13.46,586598,0
+IHRT.US,D,20190815,000000,14.68,14.68,13.28,13.39,374749,0
+IHRT.US,D,20190816,000000,13.32,13.4898,13.12,13.25,604124,0
+IHRT.US,D,20190819,000000,13.4,13.7192,13.11,13.15,463465,0
+IHRT.US,D,20190820,000000,13.29,13.4299,13.15,13.25,410385,0
+IHRT.US,D,20190821,000000,13.25,13.25,12.9,12.97,176981,0
+IHRT.US,D,20190822,000000,13.27,13.27,12.93,12.97,675577,0
+IHRT.US,D,20190823,000000,12.98,13.38,12.93,13.07,354174,0
+IHRT.US,D,20190826,000000,13.07,13.45,12.93,13.21,177989,0
+IHRT.US,D,20190827,000000,13.16,13.47,13,13.1,264329,0
+IHRT.US,D,20190828,000000,13.07,13.68,13.07,13.24,338208,0
+IHRT.US,D,20190829,000000,13.2,13.82,13.1,13.72,332527,0
+IHRT.US,D,20190830,000000,13.64,13.93,13.46,13.8,140360,0
+IHRT.US,D,20190903,000000,13.78,13.94,13.61,13.91,298133,0
+IHRT.US,D,20190904,000000,13.95,14.195,13.61,13.98,348583,0
+IHRT.US,D,20190905,000000,14.07,14.28,13.51,13.86,316337,0
+IHRT.US,D,20190906,000000,13.9,14,13.56,13.93,311122,0
+IHRT.US,D,20190909,000000,14.02,14.67,13.71,13.93,470730,0
+IHRT.US,D,20190910,000000,13.89,14.251,13.81,14.04,241513,0
+IHRT.US,D,20190911,000000,14.01,14.58,14,14.51,504484,0
+IHRT.US,D,20190912,000000,14.41,15.04,14.175,14.43,535861,0
+IHRT.US,D,20190913,000000,14.45,15.32,14.14,14.46,439931,0
+IHRT.US,D,20190916,000000,14.36,14.8,13.93,14.21,398518,0
+IHRT.US,D,20190917,000000,14.19,15.07,14.19,14.66,348964,0
+IHRT.US,D,20190918,000000,14.66,15.23,14.51,14.83,793199,0
+IHRT.US,D,20190919,000000,14.82,15.085,14.5527,14.91,802194,0
+IHRT.US,D,20190920,000000,14.95,15.42,14.73,14.77,2410218,0
+IHRT.US,D,20190923,000000,14.77,15.07,13.87,13.95,543652,0
+IHRT.US,D,20190924,000000,14.05,14.3455,13.75,14.21,545788,0
+IHRT.US,D,20190925,000000,14.2,15.23,14.2,14.96,635077,0
+IHRT.US,D,20190926,000000,14.98,15.08,14.42,14.62,118347,0
+IHRT.US,D,20190927,000000,14.59,14.96,14.43,14.65,146754,0
+IHRT.US,D,20190930,000000,14.65,15.13,14.63,15,199514,0
+IHRT.US,D,20191001,000000,15.02,15.26,14.88,14.98,393781,0
+IHRT.US,D,20191002,000000,14.9,15.66,14.89,15.3,576891,0
+IHRT.US,D,20191003,000000,15.32,15.7703,15.09,15.53,340444,0
+IHRT.US,D,20191004,000000,15.65,16.0085,15.26,15.38,601104,0
+IHRT.US,D,20191007,000000,15.38,15.52,14.72,14.92,221150,0
+IHRT.US,D,20191008,000000,14.77,14.98,14.46,14.54,132659,0
+IHRT.US,D,20191009,000000,14.54,14.98,14.25,14.54,114408,0
+IHRT.US,D,20191010,000000,14.5,15,14.4044,14.74,101256,0
+IHRT.US,D,20191011,000000,14.76,15.14,14.57,14.87,61019,0
+IHRT.US,D,20191014,000000,14.82,15,14.42,14.79,72901,0
+IHRT.US,D,20191015,000000,14.62,14.94,14.28,14.29,146800,0
+IHRT.US,D,20191016,000000,14.29,14.67,14.26,14.35,116166,0
+IHRT.US,D,20191017,000000,14.44,14.7086,14.25,14.5,163528,0
+IHRT.US,D,20191018,000000,14.69,14.71,14.29,14.5,130801,0
+IHRT.US,D,20191021,000000,14.5,14.6999,14.36,14.69,127886,0
+IHRT.US,D,20191022,000000,14.69,14.85,14.57,14.67,213634,0
+IHRT.US,D,20191023,000000,14.56,14.82,14.3902,14.54,80717,0
+IHRT.US,D,20191024,000000,14.62,14.65,14.31,14.44,243449,0
+IHRT.US,D,20191025,000000,14.38,14.5,14.245,14.32,119658,0
+IHRT.US,D,20191028,000000,14.38,14.5,14.15,14.34,108131,0
+IHRT.US,D,20191029,000000,14.32,14.68,14.16,14.39,232854,0
+IHRT.US,D,20191030,000000,14.46,14.63,14.14,14.28,202622,0
+IHRT.US,D,20191031,000000,14.28,14.41,14.23,14.34,180911,0
+IHRT.US,D,20191101,000000,14.41,15,14.295,14.96,218416,0
+IHRT.US,D,20191104,000000,15.25,15.31,14.75,14.76,423403,0
+IHRT.US,D,20191105,000000,14.98,15.05,14.76,14.84,315829,0
+IHRT.US,D,20191106,000000,14.77,15,14.55,14.81,148136,0
+IHRT.US,D,20191107,000000,14.93,15.11,14.3,14.8,819213,0
+IHRT.US,D,20191108,000000,15,15.25,14.7544,15.14,777746,0
+IHRT.US,D,20191111,000000,15.22,16.08,15.04,16.04,423354,0
+IHRT.US,D,20191112,000000,16,16.58,15.65,16.37,502343,0
+IHRT.US,D,20191113,000000,16.11,16.36,15.75,15.87,383590,0
+IHRT.US,D,20191114,000000,15.83,16.05,15.625,15.77,154050,0
+IHRT.US,D,20191115,000000,15.85,15.98,15.235,15.6,271929,0
+IHRT.US,D,20191118,000000,15.58,15.8,15.14,15.42,127859,0
+IHRT.US,D,20191119,000000,15.39,15.6,15.285,15.33,129725,0
+IHRT.US,D,20191120,000000,15.26,15.45,14.96,15.15,321007,0
+IHRT.US,D,20191121,000000,15.04,15.29,14.815,15.11,368822,0
+IHRT.US,D,20191122,000000,15.11,15.3,14.98,15.15,139951,0
+IHRT.US,D,20191125,000000,15.17,15.44,15.04,15.3,228216,0
+IHRT.US,D,20191126,000000,15.27,15.305,14.83,14.91,935474,0
+IHRT.US,D,20191127,000000,15.01,15.5988,15,15.5,272071,0
+IHRT.US,D,20191129,000000,15.51,15.5496,15.23,15.39,62431,0
+IHRT.US,D,20191202,000000,15.27,15.6,15.26,15.47,186192,0
+IHRT.US,D,20191203,000000,15.4,15.77,15.31,15.36,128607,0
+IHRT.US,D,20191204,000000,15.4,15.515,15.02,15.19,208738,0
+IHRT.US,D,20191205,000000,15.41,15.41,14.78,14.82,180912,0
+IHRT.US,D,20191206,000000,14.88,14.99,14.56,14.58,283260,0
+IHRT.US,D,20191209,000000,14.55,14.99,14.45,14.55,341676,0
+IHRT.US,D,20191210,000000,14.56,14.7874,14.245,14.5,222357,0
+IHRT.US,D,20191211,000000,14.52,14.78,14.29,14.77,205034,0
+IHRT.US,D,20191212,000000,14.65,14.88,14.51,14.56,282753,0
+IHRT.US,D,20191213,000000,15.92,16.64,15.465,15.64,1848475,0
+IHRT.US,D,20191216,000000,15.78,16.24,15.45,15.98,472820,0
+IHRT.US,D,20191217,000000,15.98,16.2,15.65,15.71,235149,0
+IHRT.US,D,20191218,000000,15.73,15.93,15.4,15.7,298296,0
+IHRT.US,D,20191219,000000,15.83,15.84,15.49,15.66,426875,0
+IHRT.US,D,20191220,000000,15.69,15.88,15.56,15.75,405984,0
+IHRT.US,D,20191223,000000,15.87,16.34,15.8026,16.29,282068,0
+IHRT.US,D,20191224,000000,16.29,16.5,16.025,16.5,48510,0
+IHRT.US,D,20191226,000000,16.5,16.65,16.14,16.28,68425,0
+IHRT.US,D,20191227,000000,16.35,16.64,15.91,16.01,161336,0
+IHRT.US,D,20191230,000000,15.89,16.13,15.61,16.06,136100,0
+IHRT.US,D,20191231,000000,16.05,16.95,16.0032,16.9,203460,0
+IHRT.US,D,20200102,000000,16.97,16.97,16.16,16.56,300362,0
+IHRT.US,D,20200103,000000,16.6,16.73,16.11,16.61,270839,0
+IHRT.US,D,20200106,000000,16.54,16.87,16.23,16.84,499601,0
+IHRT.US,D,20200107,000000,16.97,17.33,16.86,17.27,986104,0
+IHRT.US,D,20200108,000000,17.35,17.49,16.9,16.97,464873,0
+IHRT.US,D,20200109,000000,17.25,17.43,17.14,17.28,242605,0
+IHRT.US,D,20200110,000000,17.39,17.58,17.2,17.32,717732,0
+IHRT.US,D,20200113,000000,17.37,17.45,17.0545,17.14,242078,0
+IHRT.US,D,20200114,000000,17.16,17.315,16.88,17.1,501125,0
+IHRT.US,D,20200115,000000,17.1,17.65,17,17.57,583965,0
+IHRT.US,D,20200116,000000,17.64,17.66,17.3543,17.57,387907,0
+IHRT.US,D,20200117,000000,17.58,18.34,17.58,17.99,327698,0
+IHRT.US,D,20200121,000000,18.2,18.2757,17.86,17.96,309333,0
+IHRT.US,D,20200122,000000,18.13,18.35,17.9869,18.22,623344,0
+IHRT.US,D,20200123,000000,18.18,18.38,17.66,17.9,394244,0
+IHRT.US,D,20200124,000000,17.89,18.08,17.6635,17.86,144307,0
+IHRT.US,D,20200127,000000,17.82,18.03,17.732,17.84,707756,0
+IHRT.US,D,20200128,000000,19.69,19.69,17.665,18.15,411859,0
+IHRT.US,D,20200129,000000,18.17,18.27,17.89,18.15,366451,0
+IHRT.US,D,20200130,000000,18.1,18.19,17.71,18,265953,0
+IHRT.US,D,20200131,000000,18.01,18.1,17.52,17.68,473656,0
+IHRT.US,D,20200203,000000,17.7,17.8959,17.47,17.86,402529,0
+IHRT.US,D,20200204,000000,17.94,18.25,17.81,18.07,257669,0
+IHRT.US,D,20200205,000000,18.17,18.4175,17.85,17.97,321086,0
+IHRT.US,D,20200206,000000,17.97,18.27,17.92,18.14,143001,0
+IHRT.US,D,20200207,000000,18.14,18.24,17.82,18,412864,0
+IHRT.US,D,20200210,000000,18.11,18.1221,17.57,17.69,141852,0
+IHRT.US,D,20200211,000000,17.76,17.98,17.59,17.61,106614,0
+IHRT.US,D,20200212,000000,17.62,17.87,17.62,17.7,185255,0
+IHRT.US,D,20200213,000000,17.76,18.13,17.59,17.99,215057,0
+IHRT.US,D,20200214,000000,18,18.125,17.75,17.91,172279,0
+IHRT.US,D,20200218,000000,17.96,18.05,17.6,17.9,265825,0
+IHRT.US,D,20200219,000000,18.29,18.31,17.75,17.85,375702,0
+IHRT.US,D,20200220,000000,17.87,18.02,17.82,17.88,320625,0
+IHRT.US,D,20200221,000000,17.88,18.07,17.76,17.82,310133,0
+IHRT.US,D,20200224,000000,17.46,17.92,16.84,17.31,227696,0
+IHRT.US,D,20200225,000000,17.41,17.41,16.38,16.8,388114,0
+IHRT.US,D,20200226,000000,16.87,16.87,15.48,15.93,885953,0
+IHRT.US,D,20200227,000000,15.43,17.8153,14.78,14.96,529948,0
+IHRT.US,D,20200228,000000,15.99,15.99,14.16,15.11,1156970,0
+IHRT.US,D,20200302,000000,15.03,15.15,14.34,15,910313,0
+IHRT.US,D,20200303,000000,15.13,15.13,14.525,14.72,409162,0
+IHRT.US,D,20200304,000000,14.83,14.8635,14.18,14.4,367088,0
+IHRT.US,D,20200305,000000,14.12,14.131,13.2,13.35,581847,0
+IHRT.US,D,20200306,000000,13.23,13.84,12.75,12.76,562142,0
+IHRT.US,D,20200309,000000,11.89,12.0709,11.14,11.43,933534,0
+IHRT.US,D,20200310,000000,11.91,11.91,10.71,11.07,889191,0
+IHRT.US,D,20200311,000000,10.98,11.13,10.39,10.64,711355,0
+IHRT.US,D,20200312,000000,9.87,10.47,7.51,8.29,1240215,0
+IHRT.US,D,20200313,000000,8.58,11.08,8.16,10.39,1011675,0
+IHRT.US,D,20200316,000000,8.98,9.31,7.57,7.61,747166,0
+IHRT.US,D,20200317,000000,7.9,8.94,7.35,7.45,797109,0
+IHRT.US,D,20200318,000000,7.12,7.45,5.865,6.38,792281,0
+IHRT.US,D,20200319,000000,6.29,7.3499,6.28,7.01,625269,0
+IHRT.US,D,20200320,000000,7.05,8.49,6.9,8.27,1301952,0
+IHRT.US,D,20200323,000000,8.1,8.29,7.42,8.29,570033,0
+IHRT.US,D,20200324,000000,8.97,9.23,8.71,9.02,507114,0
+IHRT.US,D,20200325,000000,9.2,9.5,7.74,7.93,1067477,0
+IHRT.US,D,20200326,000000,8.32,8.66,7.26,7.51,781421,0
+IHRT.US,D,20200327,000000,7.51,7.604,6.76,6.95,900392,0
+IHRT.US,D,20200330,000000,7,7.57,6.6,7.11,1116804,0
+IHRT.US,D,20200331,000000,7.18,7.465,6.97,7.31,670314,0
+IHRT.US,D,20200401,000000,6.67,6.67,6,6.34,1606424,0
+IHRT.US,D,20200402,000000,6.38,6.64,5.41,5.5,1224531,0
+IHRT.US,D,20200403,000000,5.5,5.68,4.31,4.87,1025768,0
+IHRT.US,D,20200406,000000,5.11,5.33,4.7501,4.79,650193,0
+IHRT.US,D,20200407,000000,5.04,6.22,5.04,5.71,1293686,0
+IHRT.US,D,20200408,000000,5.74,6.69,5.71,6.53,871621,0
+IHRT.US,D,20200409,000000,6.85,7.7,6.85,7.69,1333884,0
+IHRT.US,D,20200413,000000,7.7,7.795,6.46,7.21,687889,0
+IHRT.US,D,20200414,000000,7.39,8.8,7.2701,7.48,727206,0
+IHRT.US,D,20200415,000000,7.28,7.43,6.82,7.3,585130,0
+IHRT.US,D,20200416,000000,7.46,7.5,6.89,7,633167,0
+IHRT.US,D,20200417,000000,7.18,7.49,7.01,7.34,539771,0
+IHRT.US,D,20200420,000000,7,7.445,6.9,7.07,365583,0
+IHRT.US,D,20200421,000000,7.01,7.08,6.11,6.26,724003,0
+IHRT.US,D,20200422,000000,6.76,6.97,6.19,6.225,516355,0
+IHRT.US,D,20200423,000000,6.3,6.41,5.94,6.14,810302,0
+IHRT.US,D,20200424,000000,6.14,6.21,5.61,5.65,758948,0
+IHRT.US,D,20200427,000000,5.89,7.4,5.77,6.9,1519948,0
+IHRT.US,D,20200428,000000,7.39,7.7,6.71,7.17,1009873,0
+IHRT.US,D,20200429,000000,7.5,7.68,7.3,7.63,961305,0
+IHRT.US,D,20200430,000000,7.5,7.5,6.93,7.02,1453129,0
+IHRT.US,D,20200501,000000,6.88,7.07,6.51,6.74,1328381,0
+IHRT.US,D,20200504,000000,6.57,6.91,6.345,6.57,1347103,0
+IHRT.US,D,20200505,000000,6.71,7.13,6.49,6.61,903203,0
+IHRT.US,D,20200506,000000,6.69,7.05,6.48,6.62,724792,0
+IHRT.US,D,20200507,000000,6.7,7.26,6.7,7,834565,0
+IHRT.US,D,20200508,000000,7.13,8,6.98,7,1416855,0
+IHRT.US,D,20200511,000000,6.97,7.07,6.2,6.6,1356910,0
+IHRT.US,D,20200512,000000,6.72,6.97,6.36,6.4,623548,0
+IHRT.US,D,20200513,000000,6.35,6.37,5.76,6.07,806431,0
+IHRT.US,D,20200514,000000,5.87,6.77,5.87,6.68,1122669,0
+IHRT.US,D,20200515,000000,6.63,7.09,6.34,6.73,651693,0
+IHRT.US,D,20200518,000000,7.03,7.6,6.95,7.15,741133,0
+IHRT.US,D,20200519,000000,7.17,7.41,6.8,7,470257,0
+IHRT.US,D,20200520,000000,7.14,7.41,6.98,7.05,433630,0
+IHRT.US,D,20200521,000000,7.17,7.38,6.9,7.25,591503,0
+IHRT.US,D,20200522,000000,7.34,7.36,6.9,7.02,375892,0
+IHRT.US,D,20200526,000000,7.43,8.45,7.35,8.33,1291133,0
+IHRT.US,D,20200527,000000,8.73,9.15,8.27,9.06,936219,0
+IHRT.US,D,20200528,000000,9.14,9.16,8.05,8.125,775287,0
+IHRT.US,D,20200529,000000,8.02,8.79,8.02,8.7,878530,0
+IHRT.US,D,20200601,000000,8.67,8.93,8.4001,8.55,608784,0
+IHRT.US,D,20200602,000000,8.58,8.93,8.58,8.71,528692,0
+IHRT.US,D,20200603,000000,8.9,9.98,8.86,9.83,1338757,0
+IHRT.US,D,20200604,000000,9.85,9.98,9.46,9.56,1070957,0
+IHRT.US,D,20200605,000000,10,12.34,9.955,10.61,3230436,0
+IHRT.US,D,20200608,000000,10.76,11.63,10.71,11.6,1526992,0
+IHRT.US,D,20200609,000000,11.25,11.34,10.47,10.57,925951,0
+IHRT.US,D,20200610,000000,10.47,10.6067,9.87,9.95,996023,0
+IHRT.US,D,20200611,000000,9.3,9.399,8.69,8.82,746943,0
+IHRT.US,D,20200612,000000,9.65,10.08,9.15,9.33,981128,0
+IHRT.US,D,20200615,000000,8.83,9.97,8.78,9.94,1414332,0
+IHRT.US,D,20200616,000000,10.63,10.99,9.38,9.52,968438,0
+IHRT.US,D,20200617,000000,9.51,9.875,9.23,9.65,630120,0
+IHRT.US,D,20200618,000000,9.51,9.88,9.29,9.4,504652,0
+IHRT.US,D,20200619,000000,9.51,9.9499,9.37,9.57,991825,0
+IHRT.US,D,20200622,000000,9.57,9.74,9.06,9.16,686732,0
+IHRT.US,D,20200623,000000,9.28,9.99,9.23,9.93,1054188,0
+IHRT.US,D,20200624,000000,9.92,10.2,9.34,9.69,1287014,0
+IHRT.US,D,20200625,000000,9.64,10.23,9.421,9.83,984579,0
+IHRT.US,D,20200626,000000,9.7,9.78,8.84,9.02,7988802,0
+IHRT.US,D,20200629,000000,9.19,9.2289,8.345,8.45,811729,0
+IHRT.US,D,20200630,000000,8.75,9.07,8.32,8.35,1195005,0
+IHRT.US,D,20200701,000000,8,8.37,7.68,7.89,1688097,0
+IHRT.US,D,20200702,000000,7.97,8.23,7.1,7.14,1373875,0
+IHRT.US,D,20200706,000000,7.38,8.05,6.25,7.12,2108317,0
+IHRT.US,D,20200707,000000,7.02,7.2,6.62,7.1,1173775,0
+IHRT.US,D,20200708,000000,7.1,7.2,6.83,7.1,1166667,0
+IHRT.US,D,20200709,000000,7.1,7.1,6.612,6.8,1380872,0
+IHRT.US,D,20200710,000000,6.68,6.83,6.45,6.65,1381366,0
+IHRT.US,D,20200713,000000,6.75,7.07,6.62,6.82,994291,0
+IHRT.US,D,20200714,000000,6.8,7.09,6.63,7.06,1330760,0
+IHRT.US,D,20200715,000000,7.25,7.42,7.1,7.2,1570963,0
+IHRT.US,D,20200716,000000,7.4,8.8,7.13,8.63,3968148,0
+IHRT.US,D,20200717,000000,8.55,9.11,8.37,8.86,1578820,0
+IHRT.US,D,20200720,000000,8.82,8.9899,8.57,8.68,939383,0
+IHRT.US,D,20200721,000000,8.15,8.72,7.97,8.13,1275360,0
+IHRT.US,D,20200722,000000,8.04,8.87,7.99,8.5,889981,0
+IHRT.US,D,20200723,000000,8.35,8.89,8.35,8.65,505945,0
+IHRT.US,D,20200724,000000,8.8,8.83,8.15,8.28,538836,0
+IHRT.US,D,20200727,000000,8.29,8.42,7.89,8.27,685686,0
+IHRT.US,D,20200728,000000,8.21,8.4575,8.05,8.33,413288,0
+IHRT.US,D,20200729,000000,8.35,8.46,8.06,8.12,367184,0
+IHRT.US,D,20200730,000000,8.1,8.49,8.03,8.42,564366,0
+IHRT.US,D,20200731,000000,8.35,8.48,8,8.36,558995,0
+IHRT.US,D,20200803,000000,8.42,9.09,8.35,8.94,1352635,0
+IHRT.US,D,20200804,000000,8.92,9.315,8.9,9.12,709469,0
+IHRT.US,D,20200805,000000,9.29,9.29,8.5,8.6,733979,0
+IHRT.US,D,20200806,000000,8.47,8.48,7.6,8.08,2531916,0
+IHRT.US,D,20200807,000000,8.21,8.24,7.91,8.04,945759,0
+IHRT.US,D,20200810,000000,8.08,8.95,8.05,8.84,1172016,0
+IHRT.US,D,20200811,000000,8.85,9.94,8.85,9.65,1343640,0
+IHRT.US,D,20200812,000000,9.77,9.9,9.31,9.44,463685,0
+IHRT.US,D,20200813,000000,9.38,9.61,8.98,9.05,372749,0
+IHRT.US,D,20200814,000000,9,9.29,8.915,8.98,396637,0
+IHRT.US,D,20200817,000000,8.96,9.13,8.75,9.05,331912,0
+IHRT.US,D,20200818,000000,9.01,9.11,8.86,8.95,194684,0
+IHRT.US,D,20200819,000000,8.94,9.31,8.94,9.2,291234,0
+IHRT.US,D,20200820,000000,9.02,9.12,8.625,8.65,321395,0
+IHRT.US,D,20200821,000000,8.58,8.58,7.96,8.16,821499,0
+IHRT.US,D,20200824,000000,8.21,8.88,7.99,8.75,658740,0
+IHRT.US,D,20200825,000000,8.69,9.18,8.61,9.16,482264,0
+IHRT.US,D,20200826,000000,9.15,9.45,9.15,9.31,256173,0
+IHRT.US,D,20200827,000000,9.32,9.65,9.0705,9.21,325273,0
+IHRT.US,D,20200828,000000,9.21,9.36,8.84,9.12,305566,0
+IHRT.US,D,20200831,000000,9.06,9.3,8.92,9.22,264743,0
+IHRT.US,D,20200901,000000,9.11,9.24,8.94,9.13,239199,0
+IHRT.US,D,20200902,000000,9.1,9.39,8.9901,9.15,371561,0
+IHRT.US,D,20200903,000000,9.21,9.54,8.88,8.92,447468,0
+IHRT.US,D,20200904,000000,9.12,9.28,8.93,9.2,263687,0
+IHRT.US,D,20200908,000000,9.02,10.24,8.75,9.13,1845792,0
+IHRT.US,D,20200909,000000,9.13,9.52,8.69,9.24,845700,0
+IHRT.US,D,20200910,000000,9.25,9.625,9.1,9.18,369954,0
+IHRT.US,D,20200911,000000,9.17,9.19,8.84,9.01,216589,0
+IHRT.US,D,20200914,000000,9.11,9.25,9.06,9.2,406183,0
+IHRT.US,D,20200915,000000,9.25,9.26,8.9,8.93,211443,0
+IHRT.US,D,20200916,000000,8.98,9.44,8.7504,9.29,498640,0
+IHRT.US,D,20200917,000000,9.12,9.33,9.02,9.29,644352,0
+IHRT.US,D,20200918,000000,9.43,9.43,8.73,9.12,1045211,0
+IHRT.US,D,20200921,000000,8.96,8.96,8.55,8.85,527314,0
+IHRT.US,D,20200922,000000,8.87,8.99,7.81,8.11,1302715,0
+IHRT.US,D,20200923,000000,8.05,8.24,7.4801,7.63,752710,0
+IHRT.US,D,20200924,000000,7.63,7.88,7.41,7.79,597781,0
+IHRT.US,D,20200925,000000,7.7,8,7.6254,7.93,213734,0
+IHRT.US,D,20200928,000000,8.11,8.89,8.015,8.79,1017970,0
+IHRT.US,D,20200929,000000,8.8,8.96,8.56,8.78,875196,0
+IHRT.US,D,20200930,000000,8.72,9.09,8.04,8.12,613891,0
+IHRT.US,D,20201001,000000,8.26,8.4771,7.985,8.13,513123,0
+IHRT.US,D,20201002,000000,7.93,8.32,7.81,8.19,428912,0
+IHRT.US,D,20201005,000000,8.22,8.2999,7.94,8.2,466920,0
+IHRT.US,D,20201006,000000,8.34,8.3999,7.985,8.01,498648,0
+IHRT.US,D,20201007,000000,8.17,8.22,7.99,8.19,786214,0
+IHRT.US,D,20201008,000000,8.2,8.36,8.11,8.2,830171,0
+IHRT.US,D,20201009,000000,8.2,8.2999,8.05,8.13,416678,0
+IHRT.US,D,20201012,000000,8.18,8.41,8.01,8.36,394305,0
+IHRT.US,D,20201013,000000,8.31,8.3616,7.91,8,821684,0
+IHRT.US,D,20201014,000000,8.05,8.09,7.84,7.93,787601,0
+IHRT.US,D,20201015,000000,7.89,7.96,7.71,7.93,471851,0
+IHRT.US,D,20201016,000000,7.93,8.18,7.83,8.1,743139,0
+IHRT.US,D,20201019,000000,8.12,8.1661,7.83,7.85,655427,0
+IHRT.US,D,20201020,000000,7.97,8.06,7.81,7.91,627281,0
+IHRT.US,D,20201021,000000,7.91,7.94,7.74,7.79,466841,0
+IHRT.US,D,20201022,000000,7.87,8.53,7.78,8.34,681725,0
+IHRT.US,D,20201023,000000,8.49,9.11,8.2424,8.85,1812242,0
+IHRT.US,D,20201026,000000,8.71,8.81,8.035,8.36,546005,0
+IHRT.US,D,20201027,000000,8.31,8.7999,8.17,8.68,479424,0
+IHRT.US,D,20201028,000000,8.43,8.4865,8.12,8.31,401642,0
+IHRT.US,D,20201029,000000,8.27,8.64,8.06,8.52,332339,0
+IHRT.US,D,20201030,000000,8.52,8.67,8.03,8.22,338796,0
+IHRT.US,D,20201102,000000,8.35,8.74,8.16,8.65,467534,0
+IHRT.US,D,20201103,000000,8.83,9.04,8.67,8.79,807965,0
+IHRT.US,D,20201104,000000,8.78,8.8699,8.29,8.43,304493,0
+IHRT.US,D,20201105,000000,8.5,9.08,8.5,8.99,575295,0
+IHRT.US,D,20201106,000000,9,9.2099,8.85,8.87,517519,0
+IHRT.US,D,20201109,000000,9.7,10.83,9.55,10.21,1136099,0
+IHRT.US,D,20201110,000000,10.21,10.49,9.31,9.72,1080843,0
+IHRT.US,D,20201111,000000,9.83,10.555,9.71,10.2,765363,0
+IHRT.US,D,20201112,000000,10.09,10.44,9.7054,9.83,666394,0
+IHRT.US,D,20201113,000000,9.95,10.25,9.67,10.13,661619,0
+IHRT.US,D,20201116,000000,10.4,10.81,10.125,10.4,1178619,0
+IHRT.US,D,20201117,000000,10.29,10.54,10.11,10.35,451736,0
+IHRT.US,D,20201118,000000,10.5,10.5,10.14,10.16,526218,0
+IHRT.US,D,20201119,000000,10.15,10.32,9.67,9.84,803457,0
+IHRT.US,D,20201120,000000,10.25,10.85,10.02,10.79,1420958,0
+IHRT.US,D,20201123,000000,10.98,12.44,10.97,11.87,1623563,0
+IHRT.US,D,20201124,000000,11.905,12.46,11.53,11.83,1238887,0
+IHRT.US,D,20201125,000000,11.7,12.11,11.05,12.05,940440,0
+IHRT.US,D,20201127,000000,12.05,13.17,12.05,12.47,839767,0
+IHRT.US,D,20201130,000000,12.48,12.52,11.57,11.955,938126,0
+IHRT.US,D,20201201,000000,12.06,12.41,11.9,11.96,819951,0
+IHRT.US,D,20201202,000000,11.85,12.41,11.76,12.2,640352,0
+IHRT.US,D,20201203,000000,12.25,12.64,12.12,12.28,660530,0
+IHRT.US,D,20201204,000000,12.3,12.59,12.1446,12.36,373971,0
+IHRT.US,D,20201207,000000,12.33,12.79,11.9502,12.58,508410,0
+IHRT.US,D,20201208,000000,12.4,12.8399,12.21,12.51,544720,0
+IHRT.US,D,20201209,000000,12.66,12.92,12.29,12.37,652484,0
+IHRT.US,D,20201210,000000,12.27,12.78,12.14,12.5,487522,0
+IHRT.US,D,20201211,000000,12.27,12.48,12.12,12.27,435412,0
+IHRT.US,D,20201214,000000,12.37,12.9,11.94,12.4,1743930,0
+IHRT.US,D,20201215,000000,12.5,12.54,12.26,12.45,903362,0
+IHRT.US,D,20201216,000000,12.47,12.56,12.16,12.4,722852,0
+IHRT.US,D,20201217,000000,12.12,12.73,12.12,12.65,1211689,0
+IHRT.US,D,20201218,000000,12.28,12.57,11.92,12.45,2044252,0
+IHRT.US,D,20201221,000000,12.34,12.34,11.73,12,1415129,0
+IHRT.US,D,20201222,000000,12.04,12.25,11.82,12.16,1040605,0
+IHRT.US,D,20201223,000000,12.29,12.63,11.83,11.99,1334614,0
+IHRT.US,D,20201224,000000,12.03,12.15,11.79,12.15,311616,0
+IHRT.US,D,20201228,000000,12.19,13.004,12.14,12.81,1067227,0
+IHRT.US,D,20201229,000000,12.95,12.95,12.57,12.785,655851,0
+IHRT.US,D,20201230,000000,12.83,13.1,12.62,12.85,384228,0
+IHRT.US,D,20201231,000000,12.93,13.02,12.63,12.98,462198,0
+IHRT.US,D,20210104,000000,13.02,13.0872,12.49,12.92,547902,0
+IHRT.US,D,20210105,000000,12.92,13.15,12.75,12.86,729924,0
+IHRT.US,D,20210106,000000,13.11,13.83,12.77,13.62,1096518,0
+IHRT.US,D,20210107,000000,13.69,13.7288,13.1,13.45,422536,0
+IHRT.US,D,20210108,000000,13.51,13.57,12.91,13.28,472141,0
+IHRT.US,D,20210111,000000,13.1,13.5,12.96,13.33,390115,0
+IHRT.US,D,20210112,000000,13.35,13.8,13.33,13.75,677090,0
+IHRT.US,D,20210113,000000,13.39,13.82,12.955,13.33,700738,0
+IHRT.US,D,20210114,000000,13.47,13.79,13.25,13.35,645064,0
+IHRT.US,D,20210115,000000,13.31,13.85,13.12,13.8,811804,0
+IHRT.US,D,20210119,000000,13.99,14.38,13.63,13.9,1754458,0
+IHRT.US,D,20210120,000000,14.04,14.25,13.515,13.56,990930,0
+IHRT.US,D,20210121,000000,13.56,13.99,13.35,13.68,676220,0
+IHRT.US,D,20210122,000000,13.54,13.7,13.24,13.7,559777,0
+IHRT.US,D,20210125,000000,13.59,14.19,13.51,13.98,1051723,0
+IHRT.US,D,20210126,000000,14.12,14.75,14.12,14.5,2479284,0
+IHRT.US,D,20210127,000000,14.3,15.56,14.2,14.86,5462082,0
+IHRT.US,D,20210128,000000,14.87,15.08,14.13,14.42,1299163,0
+IHRT.US,D,20210129,000000,14.52,15.21,14.1177,14.54,1740047,0
+IHRT.US,D,20210201,000000,14.5,14.7,13.67,13.885,698846,0
+IHRT.US,D,20210202,000000,13.92,14.15,13.42,14,1554792,0
+IHRT.US,D,20210203,000000,14,14.16,13.8,13.92,815002,0
+IHRT.US,D,20210204,000000,13.92,14.1,13.76,13.84,889136,0
+IHRT.US,D,20210205,000000,13.88,14.11,13.8,13.99,734236,0
+IHRT.US,D,20210208,000000,14.24,14.69,14.05,14.31,1522243,0
+IHRT.US,D,20210209,000000,14.17,14.48,14.02,14.4,797015,0
+IHRT.US,D,20210210,000000,14.47,14.85,14.4,14.54,486593,0
+IHRT.US,D,20210211,000000,14.55,14.93,14.4,14.8,553386,0
+IHRT.US,D,20210212,000000,14.69,15.1,14.64,14.9,633724,0
+IHRT.US,D,20210216,000000,14.95,15.55,14.7193,14.81,489525,0
+IHRT.US,D,20210217,000000,14.9,15.27,14.4739,14.74,584759,0
+IHRT.US,D,20210218,000000,14.85,15.215,14.72,14.75,523075,0
+IHRT.US,D,20210219,000000,14.75,14.88,14.51,14.75,562401,0
+IHRT.US,D,20210222,000000,14.74,15.225,14.74,14.84,524574,0
+IHRT.US,D,20210223,000000,14.85,14.9,14.24,14.8,825100,0
+IHRT.US,D,20210224,000000,14.87,14.99,14.4,14.51,667637,0
+IHRT.US,D,20210225,000000,14.5,14.555,13.46,13.61,655150,0
+IHRT.US,D,20210226,000000,13.51,14.17,13.44,14.07,874954,0
+IHRT.US,D,20210301,000000,14.66,15.55,14.23,15,2261705,0
+IHRT.US,D,20210302,000000,15.1,15.99,15.1,15.71,2923797,0
+IHRT.US,D,20210303,000000,15.65,16.1,15.32,15.34,831775,0
+IHRT.US,D,20210304,000000,15.72,15.99,14.91,15.1,1566311,0
+IHRT.US,D,20210305,000000,15.32,15.89,15.07,15.76,1025609,0
+IHRT.US,D,20210308,000000,15.93,16.33,15.71,15.93,1352338,0
+IHRT.US,D,20210309,000000,16,16.29,15.65,15.82,510456,0
+IHRT.US,D,20210310,000000,15.77,16.37,15.77,15.89,644229,0
+IHRT.US,D,20210311,000000,15.95,16.34,15.8,15.99,1043058,0
+IHRT.US,D,20210312,000000,16.02,16.62,16.02,16.54,1650175,0
+IHRT.US,D,20210315,000000,16.56,17.25,16.52,16.87,1464221,0
+IHRT.US,D,20210316,000000,17.5,19.1,17.4,18.75,3838945,0
+IHRT.US,D,20210317,000000,18.27,19.08,18.16,18.97,2008326,0
+IHRT.US,D,20210318,000000,18.84,18.99,17.79,17.835,1700291,0
+IHRT.US,D,20210319,000000,17.87,18.85,17.76,18.09,4285237,0
+IHRT.US,D,20210322,000000,18.06,18.06,17.21,17.685,1054832,0
+IHRT.US,D,20210323,000000,17.63,17.75,16.99,17.14,1139097,0
+IHRT.US,D,20210324,000000,17.17,17.2964,15.86,16.05,899052,0
+IHRT.US,D,20210325,000000,16.63,17.74,16.41,17.51,1287802,0
+IHRT.US,D,20210326,000000,17.71,17.85,16.3,17.14,954010,0
+IHRT.US,D,20210329,000000,17,17.56,17,17.34,857647,0
+IHRT.US,D,20210330,000000,17.43,18.29,17.41,18.09,1589629,0
+IHRT.US,D,20210331,000000,18.03,18.49,17.8155,18.15,887921,0
+IHRT.US,D,20210401,000000,18.28,18.5,17.93,18.28,830756,0
+IHRT.US,D,20210405,000000,18.44,18.44,18.05,18.24,672720,0
+IHRT.US,D,20210406,000000,18.18,18.36,17.83,17.87,361500,0
+IHRT.US,D,20210407,000000,18,18.15,17.4,17.83,988562,0
+IHRT.US,D,20210408,000000,17.83,17.85,17.27,17.8,669902,0
+IHRT.US,D,20210409,000000,17.69,18.494,17.69,18.21,3095418,0
+IHRT.US,D,20210412,000000,18.21,18.34,17.45,17.48,640738,0
+IHRT.US,D,20210413,000000,18.17,20.09,17.94,19.79,5488060,0
+IHRT.US,D,20210414,000000,19.72,20.31,19.15,19.63,1563931,0
+IHRT.US,D,20210415,000000,19.75,19.99,19.24,19.33,540771,0
+IHRT.US,D,20210416,000000,19.51,19.51,18.92,19.25,773356,0
+IHRT.US,D,20210419,000000,19.18,19.47,18.68,19.25,1496481,0
+IHRT.US,D,20210420,000000,19.23,19.25,18.45,18.92,552170,0
+IHRT.US,D,20210421,000000,18.88,19.52,18.61,19.45,682932,0
+IHRT.US,D,20210422,000000,19.55,19.787,19.35,19.62,499805,0
+IHRT.US,D,20210423,000000,19.69,19.87,19.53,19.64,619217,0
+IHRT.US,D,20210426,000000,19.7079,19.8,19.43,19.58,434338,0
+IHRT.US,D,20210427,000000,19.6,19.67,18.95,19.12,611471,0
+IHRT.US,D,20210428,000000,19.15,19.52,18.93,19.06,795909,0
+IHRT.US,D,20210429,000000,19.27,19.46,18.96,19.105,739346,0
+IHRT.US,D,20210430,000000,19,19.41,18.96,19.14,722623,0
+IHRT.US,D,20210503,000000,19.32,19.74,18.8,19.62,1199536,0
+IHRT.US,D,20210504,000000,19.61,19.63,19.033,19.38,649159,0
+IHRT.US,D,20210505,000000,19.33,20.07,19.28,20.02,1074448,0
+IHRT.US,D,20210506,000000,20.03,20.35,19.4,19.86,934765,0
+IHRT.US,D,20210507,000000,20.22,23.39,20.06,22.64,3120060,0
+IHRT.US,D,20210510,000000,23.83,24.07,22.8201,22.9,1992901,0
+IHRT.US,D,20210511,000000,22.38,22.9,22.125,22.59,938045,0
+IHRT.US,D,20210512,000000,22.14,22.58,21.82,22.04,579202,0
+IHRT.US,D,20210513,000000,22.15,22.81,21.81,21.99,662110,0
+IHRT.US,D,20210514,000000,22.32,22.92,22.18,22.64,1186689,0
+IHRT.US,D,20210517,000000,22.38,22.85,22.12,22.7,624222,0
+IHRT.US,D,20210518,000000,22.89,23.07,22.43,22.43,530281,0
+IHRT.US,D,20210519,000000,21.92,22.33,21.28,22.23,896099,0
+IHRT.US,D,20210520,000000,22.29,22.58,21.49,22,1101755,0
+IHRT.US,D,20210521,000000,22.19,22.33,21.76,22.03,1480253,0
+IHRT.US,D,20210524,000000,22.07,22.97,21.91,22.47,1390526,0
+IHRT.US,D,20210525,000000,22.65,23.1,22.29,22.36,943673,0
+IHRT.US,D,20210526,000000,22.79,22.79,22.2101,22.34,715125,0
+IHRT.US,D,20210527,000000,22.42,22.97,21.93,22.92,1511326,0
+IHRT.US,D,20210528,000000,23.01,23.32,22.42,23.21,704492,0
+IHRT.US,D,20210601,000000,23.26,24.66,23.26,23.91,1477992,0
+IHRT.US,D,20210602,000000,23.87,24.12,23.42,23.82,806723,0
+IHRT.US,D,20210603,000000,23.58,23.83,23.33,23.58,494452,0
+IHRT.US,D,20210604,000000,23.71,23.78,23.16,23.6,497191,0
+IHRT.US,D,20210607,000000,23.43,24.66,23.385,24.5,1151448,0
+IHRT.US,D,20210608,000000,24.405,24.95,24.39,24.84,702206,0
+IHRT.US,D,20210609,000000,25.02,25.42,24.55,24.56,553003,0
+IHRT.US,D,20210610,000000,24.54,24.77,24.13,24.27,512234,0
+IHRT.US,D,20210611,000000,24.36,25.03,24.29,24.77,912013,0
+IHRT.US,D,20210614,000000,24.92,25.11,24.54,24.79,677442,0
+IHRT.US,D,20210615,000000,24.7,24.9,24.21,24.81,828522,0
+IHRT.US,D,20210616,000000,24.71,25.46,24.69,25.35,1745950,0
+IHRT.US,D,20210617,000000,25.23,25.64,24.67,25.32,1607103,0
+IHRT.US,D,20210618,000000,24.92,26.07,24.6,25.66,1996650,0
+IHRT.US,D,20210621,000000,25.75,26.4239,25.5,26.09,1412916,0
+IHRT.US,D,20210622,000000,26,26.755,25.8,26.69,1171961,0
+IHRT.US,D,20210623,000000,26.61,26.87,26.11,26.77,778493,0
+IHRT.US,D,20210624,000000,27.6,28.24,27.25,27.93,1247272,0
+IHRT.US,D,20210625,000000,27.8,28.15,27.25,27.36,6411662,0
+IHRT.US,D,20210628,000000,27.05,27.275,26.38,27.02,811784,0
+IHRT.US,D,20210629,000000,27.38,27.51,26.71,26.76,783651,0
+IHRT.US,D,20210630,000000,26.87,27.0995,26.4438,26.93,695763,0
+IHRT.US,D,20210701,000000,27.19,27.61,26.87,26.99,1095359,0
+IHRT.US,D,20210702,000000,27.36,27.36,26.13,26.73,540749,0
+IHRT.US,D,20210706,000000,26.73,26.75,25.72,26.2,462978,0
+IHRT.US,D,20210707,000000,26.14,26.25,25.57,26.1,443509,0
+IHRT.US,D,20210708,000000,25.68,26.06,25.23,25.71,927376,0
+IHRT.US,D,20210709,000000,25.8,26.18,25.48,26.08,515561,0
+IHRT.US,D,20210712,000000,25.92,26.36,25.57,26.04,509734,0
+IHRT.US,D,20210713,000000,25.99,26.23,25.34,25.58,1011602,0
+IHRT.US,D,20210714,000000,25.58,25.82,24.47,25,1342592,0
+IHRT.US,D,20210715,000000,24.575,25.02,24.22,24.49,1121270,0
+IHRT.US,D,20210716,000000,25.02,25.67,24.765,24.91,971357,0
+IHRT.US,D,20210719,000000,24.23,24.85,23.841,24.45,973946,0
+IHRT.US,D,20210720,000000,24.5,24.87,24.265,24.61,1240385,0
+IHRT.US,D,20210721,000000,24.85,25.62,24.73,25.49,1175854,0
+IHRT.US,D,20210722,000000,25.41,25.41,24.56,25.01,571259,0
+IHRT.US,D,20210723,000000,25,25.73,24.8,25.48,494543,0
+IHRT.US,D,20210726,000000,25.57,26.08,25.385,25.9,732548,0
+IHRT.US,D,20210727,000000,25.76,25.91,25.02,25.28,685654,0
+IHRT.US,D,20210728,000000,25.28,25.93,24.2983,25.81,760335,0
+IHRT.US,D,20210729,000000,26,26.1,25.62,25.68,690178,0
+IHRT.US,D,20210730,000000,25.6,26.01,25.34,25.85,710186,0
+IHRT.US,D,20210802,000000,25.86,26.119,24.91,25.61,600448,0
+IHRT.US,D,20210803,000000,25.64,26,25.05,25.52,1109494,0
+IHRT.US,D,20210804,000000,25.31,26.01,25.1,26,1079386,0
+IHRT.US,D,20210805,000000,26.14,26.78,25.81,26.49,1677525,0
+IHRT.US,D,20210806,000000,27.62,27.62,21.87,21.98,3952473,0
+IHRT.US,D,20210809,000000,21.9,21.97,20.71,20.9,1768324,0
+IHRT.US,D,20210810,000000,21.29,22.04,20.67,21.78,1445808,0
+IHRT.US,D,20210811,000000,22.46,23.4727,22.24,23.25,1481456,0
+IHRT.US,D,20210812,000000,23.04,23.55,22.74,22.88,723855,0
+IHRT.US,D,20210813,000000,22.91,23.38,22.29,23.09,613292,0
+IHRT.US,D,20210816,000000,22.85,23.36,22.6701,23.02,705576,0
+IHRT.US,D,20210817,000000,22.86,23.05,22.5,23.01,844734,0
+IHRT.US,D,20210818,000000,23.15,23.57,22.89,22.91,663855,0
+IHRT.US,D,20210819,000000,22.62,22.93,22.23,22.61,1056459,0
+IHRT.US,D,20210820,000000,22.5,23.48,22.5,23.35,862267,0
+IHRT.US,D,20210823,000000,23.66,23.93,23.16,23.66,635187,0
+IHRT.US,D,20210824,000000,23.61,23.96,23.43,23.79,658446,0
+IHRT.US,D,20210825,000000,24.155,24.32,23.785,24.28,617705,0
+IHRT.US,D,20210826,000000,24.39,24.63,23.76,23.83,578176,0
+IHRT.US,D,20210827,000000,23.72,25.01,23.72,24.76,979916,0
+IHRT.US,D,20210830,000000,24.89,25.17,24.28,24.99,486852,0
+IHRT.US,D,20210831,000000,24.88,25.555,24.75,24.88,527070,0
+IHRT.US,D,20210901,000000,24.85,25.16,24.29,24.89,442812,0
+IHRT.US,D,20210902,000000,25.08,25.39,24.78,24.9,463557,0
+IHRT.US,D,20210903,000000,24.76,25.16,24.72,25.1,396990,0
+IHRT.US,D,20210907,000000,25.16,25.525,24.785,24.9,558982,0
+IHRT.US,D,20210908,000000,25,25.29,24.55,24.74,676749,0
+IHRT.US,D,20210909,000000,24.83,25.08,24.41,24.44,621117,0
+IHRT.US,D,20210910,000000,24.64,25.32,24.4,24.43,522656,0
+IHRT.US,D,20210913,000000,24.64,25.21,24.52,24.78,509576,0
+IHRT.US,D,20210914,000000,24.92,24.97,23.97,24.19,799360,0
+IHRT.US,D,20210915,000000,24.415,24.72,24.18,24.38,1412708,0
+IHRT.US,D,20210916,000000,24.52,24.79,24.17,24.26,1327754,0
+IHRT.US,D,20210917,000000,24.46,24.78,23.51,23.99,2025541,0
+IHRT.US,D,20210920,000000,23.42,23.85,23.005,23.34,1465142,0
+IHRT.US,D,20210921,000000,23.56,24.47,23.51,23.96,1399630,0
+IHRT.US,D,20210922,000000,24.35,24.5,24.06,24.2,473944,0
+IHRT.US,D,20210923,000000,24.32,25.6,24.32,25.46,636071,0
+IHRT.US,D,20210924,000000,25.21,26.08,24.72,25.49,1010236,0
+IHRT.US,D,20210927,000000,25.31,26.02,25.12,25.22,1148509,0
+IHRT.US,D,20210928,000000,25.13,25.51,24.82,24.86,756880,0
+IHRT.US,D,20210929,000000,25,25.12,24.32,24.79,571115,0
+IHRT.US,D,20210930,000000,24.92,25.16,24.3538,25.02,632836,0
+IHRT.US,D,20211001,000000,25.23,26.07,25.19,25.79,705113,0
+IHRT.US,D,20211004,000000,25.65,26.03,25.49,25.9,495954,0
+IHRT.US,D,20211005,000000,26.15,27.02,25.68,25.69,1228125,0
+IHRT.US,D,20211006,000000,25.36,25.67,24.69,24.93,802172,0
+IHRT.US,D,20211007,000000,25.43,25.62,24.8,24.98,2428478,0
+IHRT.US,D,20211008,000000,24.56,24.765,23.65,23.92,2361596,0
+IHRT.US,D,20211011,000000,23.99,23.99,22.22,22.3,1666461,0
+IHRT.US,D,20211012,000000,22.26,22.585,21.88,22.28,1304246,0
+IHRT.US,D,20211013,000000,22.53,22.59,21.875,21.92,1034665,0
+IHRT.US,D,20211014,000000,22.1,22.81,22.1,22.35,964119,0
+IHRT.US,D,20211015,000000,22.6,22.9,22.12,22.15,1062356,0
+IHRT.US,D,20211018,000000,22.05,22.17,21.46,21.66,5972351,0
+IHRT.US,D,20211019,000000,21.81,21.86,21.45,21.61,923437,0
+IHRT.US,D,20211020,000000,21.54,22.2,21.41,21.85,594193,0
+IHRT.US,D,20211021,000000,21.84,22.17,21.63,22.1,710525,0
+IHRT.US,D,20211022,000000,22.15,22.15,21.34,21.52,887017,0
+IHRT.US,D,20211025,000000,21.53,21.62,20.82,20.94,787438,0
+IHRT.US,D,20211026,000000,20.99,21.27,20.66,20.68,582891,0
+IHRT.US,D,20211027,000000,20.65,20.825,19.51,19.59,1130699,0
+IHRT.US,D,20211028,000000,20.05,20.09,19.5,19.62,894136,0
+IHRT.US,D,20211029,000000,19.36,19.79,19.33,19.38,929249,0
+IHRT.US,D,20211101,000000,19.58,20.24,19.39,19.69,1028118,0
+IHRT.US,D,20211102,000000,19.7,20.05,18.73,18.91,1151883,0
+IHRT.US,D,20211103,000000,18.93,19.59,18.76,19.42,1010399,0
+IHRT.US,D,20211104,000000,19.47,19.61,18.97,19.46,1489806,0
+IHRT.US,D,20211105,000000,22,22.4,18.955,20.12,1527446,0
+IHRT.US,D,20211108,000000,20.28,20.7791,19.955,20.44,1635436,0
+IHRT.US,D,20211109,000000,20.48,21.17,20.31,20.87,1395356,0
+IHRT.US,D,20211110,000000,21.51,21.91,21.2,21.25,870815,0
+IHRT.US,D,20211111,000000,21.16,22.495,21.015,22.47,1135681,0
+IHRT.US,D,20211112,000000,22.48,22.562,22.04,22.06,1788263,0
+IHRT.US,D,20211115,000000,22.335,22.61,22.08,22.38,734934,0
+IHRT.US,D,20211116,000000,22.25,22.3,21.8,21.89,2066839,0
+IHRT.US,D,20211117,000000,22.37,23.09,22.11,23.04,843558,0
+IHRT.US,D,20211118,000000,23.26,23.43,22.43,22.75,1828539,0
+IHRT.US,D,20211119,000000,22.3,22.74,21.88,22.24,1238455,0
+IHRT.US,D,20211122,000000,22.58,22.79,21.98,22.2,552437,0
+IHRT.US,D,20211123,000000,22.24,22.4673,21.92,22.06,6501655,0
+IHRT.US,D,20211124,000000,21.78,22.12,21.38,21.4,501722,0
+IHRT.US,D,20211126,000000,20.6,20.85,19.55,20.6,882776,0
+IHRT.US,D,20211129,000000,20.79,20.84,19.95,20.12,2035390,0
+IHRT.US,D,20211130,000000,19.98,20,19.085,19.61,1162693,0
+IHRT.US,D,20211201,000000,20.13,20.25,18.36,18.37,1251755,0
+IHRT.US,D,20211202,000000,18.42,19.28,18.14,19.16,591232,0
+IHRT.US,D,20211203,000000,19.29,19.52,18.97,19.3,1598576,0
+IHRT.US,D,20211206,000000,19.41,19.87,19.065,19.69,641894,0
+IHRT.US,D,20211207,000000,19.76,20.38,19.74,20.09,932958,0
+IHRT.US,D,20211208,000000,20.04,20.65,19.95,20.45,703302,0
+IHRT.US,D,20211209,000000,20.12,20.46,19.705,19.78,487253,0
+IHRT.US,D,20211210,000000,20.17,20.49,19.425,19.96,554099,0
+IHRT.US,D,20211213,000000,19.78,19.91,19.22,19.61,446965,0
+IHRT.US,D,20211214,000000,19.32,20,19.13,19.79,562205,0
+IHRT.US,D,20211215,000000,19.72,19.77,18.84,19.33,834929,0
+IHRT.US,D,20211216,000000,19.53,19.94,19.43,19.52,558393,0
+IHRT.US,D,20211217,000000,19.5,20.07,19.285,19.78,1038468,0
+IHRT.US,D,20211220,000000,19.38,19.755,18.86,19.25,579998,0
+IHRT.US,D,20211221,000000,19.52,20.6,19.52,20.37,718025,0
+IHRT.US,D,20211222,000000,20.24,20.97,20.13,20.71,544133,0
+IHRT.US,D,20211223,000000,20.73,21.055,20.71,20.98,240682,0
+IHRT.US,D,20211227,000000,20.91,21.22,20.53,21.18,352636,0
+IHRT.US,D,20211228,000000,21.05,21.6,21.05,21.13,206286,0
+IHRT.US,D,20211229,000000,21.04,21.202,20.77,20.82,223377,0
+IHRT.US,D,20211230,000000,20.92,21.46,20.92,21.13,248379,0
+IHRT.US,D,20211231,000000,21.01,21.32,20.72,21.04,290079,0
+IHRT.US,D,20220103,000000,20.77,21.695,20.77,21.57,1208531,0
+IHRT.US,D,20220104,000000,21.82,21.97,21.03,21.26,484172,0
+IHRT.US,D,20220105,000000,21.44,21.53,20.52,20.58,413480,0
+IHRT.US,D,20220106,000000,20.33,20.95,20.33,20.43,327098,0
+IHRT.US,D,20220107,000000,20.325,20.98,20.325,20.65,373373,0
+IHRT.US,D,20220110,000000,20.46,20.505,19.92,20.32,482944,0
+IHRT.US,D,20220111,000000,20.45,20.76,20.03,20.61,458952,0
+IHRT.US,D,20220112,000000,20.51,21.45,20.335,20.9,566641,0
+IHRT.US,D,20220113,000000,20.86,21.11,20.63,20.71,256816,0
+IHRT.US,D,20220114,000000,20.47,20.66,20.08,20.64,421207,0
+IHRT.US,D,20220118,000000,20.31,20.39,19.73,19.88,287334,0
+IHRT.US,D,20220119,000000,19.88,20.1399,19.49,19.65,271581,0
+IHRT.US,D,20220120,000000,19.85,20.17,19.16,19.19,349019,0
+IHRT.US,D,20220121,000000,18.81,19.04,18.4,18.67,491780,0
+IHRT.US,D,20220124,000000,18.37,20.11,18.27,19.94,1143685,0
+IHRT.US,D,20220125,000000,19.57,20.21,19.08,20.07,774800,0
+IHRT.US,D,20220126,000000,20.43,20.68,18.87,19.02,620247,0
+IHRT.US,D,20220127,000000,19.06,19.82,19.06,19.75,825173,0
+IHRT.US,D,20220128,000000,19.6,20.45,19.31,20.42,833640,0
+IHRT.US,D,20220131,000000,20.12,20.52,19.19,20.15,1349874,0
+IHRT.US,D,20220201,000000,20.24,20.465,19.94,20.25,1069214,0
+IHRT.US,D,20220202,000000,20.24,20.32,19.635,19.93,667233,0
+IHRT.US,D,20220203,000000,19.55,19.72,18.945,19.31,974079,0
+IHRT.US,D,20220204,000000,19.12,19.57,18.14,19.14,670368,0
+IHRT.US,D,20220207,000000,19.09,20.16,18.87,19.9,683249,0
+IHRT.US,D,20220208,000000,19.87,20.42,19.85,20.14,422596,0
+IHRT.US,D,20220209,000000,20.3,20.92,20.29,20.64,520596,0
+IHRT.US,D,20220210,000000,20.25,21.23,20.25,20.82,427343,0
+IHRT.US,D,20220211,000000,20.71,20.98,20.22,20.45,528742,0
+IHRT.US,D,20220214,000000,20.64,20.7,20.14,20.49,902607,0
+IHRT.US,D,20220215,000000,20.75,21.15,20.72,20.92,605372,0
+IHRT.US,D,20220216,000000,20.71,21.49,20.49,21.45,297415,0
+IHRT.US,D,20220217,000000,21.17,21.36,20.71,20.94,445455,0
+IHRT.US,D,20220218,000000,20.78,21.18,20.56,20.82,433131,0
+IHRT.US,D,20220222,000000,20.63,20.94,19.79,19.93,568360,0
+IHRT.US,D,20220223,000000,19.9,20.12,18.52,19.08,891396,0
+IHRT.US,D,20220224,000000,18.39,19.99,18.31,19.98,1048142,0
+IHRT.US,D,20220225,000000,20.16,20.71,19.67,20.67,591076,0
+IHRT.US,D,20220228,000000,20.36,21.53,20.32,21.45,1487811,0
+IHRT.US,D,20220301,000000,21.24,21.42,20.175,20.39,515772,0
+IHRT.US,D,20220302,000000,20.6,21.33,20.6,20.98,391274,0
+IHRT.US,D,20220303,000000,21.16,21.36,20.11,20.71,425726,0
+IHRT.US,D,20220304,000000,20.36,20.74,19.89,19.94,750923,0
+IHRT.US,D,20220307,000000,19.98,20.08,18.51,18.56,588222,0
+IHRT.US,D,20220308,000000,18.55,19.48,18.37,18.76,472459,0
+IHRT.US,D,20220309,000000,19.29,19.9,18.99,19.12,432234,0
+IHRT.US,D,20220310,000000,18.84,19.05,18.32,18.8,425991,0
+IHRT.US,D,20220311,000000,18.88,19.03,18.67,18.89,411885,0
+IHRT.US,D,20220314,000000,19.01,19.13,18.74,19,482579,0
+IHRT.US,D,20220315,000000,19.37,19.54,18.57,18.96,416720,0
+IHRT.US,D,20220316,000000,19.18,19.69,18.79,19.4,606098,0
+IHRT.US,D,20220317,000000,19.07,19.67,18.663,19.59,651545,0
+IHRT.US,D,20220318,000000,19.5,19.63,19.09,19.61,735108,0
+IHRT.US,D,20220321,000000,19.48,19.62,18.985,19.17,905937,0
+IHRT.US,D,20220322,000000,19.36,19.69,19.12,19.17,793390,0
+IHRT.US,D,20220323,000000,19,19.38,18.8,19.1,547543,0
+IHRT.US,D,20220324,000000,19.12,19.45,18.92,19.36,451771,0
+IHRT.US,D,20220325,000000,19.38,19.58,19.18,19.3,578460,0
+IHRT.US,D,20220328,000000,19.26,19.27,18.42,19.04,808624,0
+IHRT.US,D,20220329,000000,19.17,19.8,19.09,19.62,833215,0
+IHRT.US,D,20220330,000000,19.59,19.61,18.9,19.1,611572,0
+IHRT.US,D,20220331,000000,19.04,19.24,18.81,18.93,528299,0
+IHRT.US,D,20220401,000000,19.17,19.75,18.67,18.92,580642,0
+IHRT.US,D,20220404,000000,18.9,19.25,18.56,19.24,682131,0
+IHRT.US,D,20220405,000000,19.3,19.51,18.89,18.99,397238,0
+IHRT.US,D,20220406,000000,18.81,19.11,18.56,18.99,541234,0
+IHRT.US,D,20220407,000000,18.94,18.95,18.2392,18.3,910455,0
+IHRT.US,D,20220408,000000,18.29,18.81,18.07,18.73,746163,0
+IHRT.US,D,20220411,000000,18.77,19.08,18.525,18.94,963512,0
+IHRT.US,D,20220412,000000,19.12,19.48,18.85,19.25,890273,0
+IHRT.US,D,20220413,000000,19.25,19.45,18.48,18.9,1770667,0
+IHRT.US,D,20220414,000000,19.05,19.29,18.58,19.25,1344575,0
+IHRT.US,D,20220418,000000,19.31,19.66,19.12,19.4,626838,0
+IHRT.US,D,20220419,000000,19.52,20.26,19.46,20.08,701648,0
+IHRT.US,D,20220420,000000,20.06,20.24,19.79,19.94,1061220,0
+IHRT.US,D,20220421,000000,20.28,20.48,18.57,18.64,614562,0
+IHRT.US,D,20220422,000000,18.53,18.53,17.34,17.5,666846,0
+IHRT.US,D,20220425,000000,17.27,17.95,16.98,17.9,1468393,0
+IHRT.US,D,20220426,000000,17.62,17.62,16.63,16.77,694488,0
+IHRT.US,D,20220427,000000,16.78,16.78,15.38,15.64,684600,0
+IHRT.US,D,20220428,000000,16.45,16.8,15.66,16.61,1306794,0
+IHRT.US,D,20220429,000000,16.43,16.66,15.89,15.99,713748,0
+IHRT.US,D,20220502,000000,15.91,16.79,15.83,16.75,680366,0
+IHRT.US,D,20220503,000000,16.89,16.93,16.29,16.5,599056,0
+IHRT.US,D,20220504,000000,16.4,16.96,16.08,16.83,631689,0
+IHRT.US,D,20220505,000000,16.44,16.73,15.7,16.02,884329,0
+IHRT.US,D,20220506,000000,15.56,15.75,13.88,14.01,2674497,0
+IHRT.US,D,20220509,000000,13.26,13.45,11.38,12.27,3512349,0
+IHRT.US,D,20220510,000000,12.59,13.3698,12.095,12.64,1495870,0
+IHRT.US,D,20220511,000000,12.96,12.96,11.82,11.89,1557030,0
+IHRT.US,D,20220512,000000,11.64,12.19,11.4,12,1147136,0
+IHRT.US,D,20220513,000000,12.26,13.03,12.26,12.8,833787,0
+IHRT.US,D,20220516,000000,12.66,12.91,12.02,12.09,720773,0
+IHRT.US,D,20220517,000000,12.4,13.16,12.38,12.69,701240,0
+IHRT.US,D,20220518,000000,12.43,12.715,12.025,12.1,618633,0
+IHRT.US,D,20220519,000000,11.96,12.63,11.95,12.3,1166618,0
+IHRT.US,D,20220520,000000,12.53,12.57,11.68,12.13,774123,0
+IHRT.US,D,20220523,000000,12.38,12.38,11.675,11.74,530885,0
+IHRT.US,D,20220524,000000,11.4,11.59,9.965,10.31,1904337,0
+IHRT.US,D,20220525,000000,10.26,11.04,10.11,10.74,825636,0
+IHRT.US,D,20220526,000000,10.83,11.045,10.665,11.01,1205111,0
+IHRT.US,D,20220527,000000,11.1,11.65,11.03,11.47,833721,0
+IHRT.US,D,20220531,000000,11.33,11.94,11.33,11.8,912935,0
+IHRT.US,D,20220601,000000,11.87,12.19,11.58,11.91,1343169,0
+IHRT.US,D,20220602,000000,11.88,12.115,11.63,11.94,894439,0
+IHRT.US,D,20220603,000000,11.74,11.86,11.41,11.53,467093,0
+IHRT.US,D,20220606,000000,11.75,11.84,11.28,11.36,570047,0
+IHRT.US,D,20220607,000000,11.18,11.35,11.05,11.2,586196,0
+IHRT.US,D,20220608,000000,11.17,11.385,10.99,11.1,663064,0
+IHRT.US,D,20220609,000000,10.92,11.01,10.69,10.97,1369439,0
+IHRT.US,D,20220610,000000,10.2,10.425,9.54,9.78,1532232,0
+IHRT.US,D,20220613,000000,9.48,9.48,8.48,8.49,1611762,0
+IHRT.US,D,20220614,000000,8.67,8.67,8.175,8.52,834643,0
+IHRT.US,D,20220615,000000,8.63,8.95,8.56,8.83,881580,0
+IHRT.US,D,20220616,000000,8.53,8.56,8.1,8.11,1117905,0
+IHRT.US,D,20220617,000000,8.18,8.51,8.13,8.48,1305779,0
+IHRT.US,D,20220621,000000,8.59,8.74,8.29,8.34,864147,0
+IHRT.US,D,20220622,000000,8.16,8.51,7.99,7.99,901476,0
+IHRT.US,D,20220623,000000,8.03,8.42,7.83,8.39,1057711,0
+IHRT.US,D,20220624,000000,8.44,8.79,8.2,8.22,3503639,0
+IHRT.US,D,20220627,000000,8.38,8.57,8.22,8.52,1204348,0
+IHRT.US,D,20220628,000000,8.49,8.77,8.24,8.28,921121,0
+IHRT.US,D,20220629,000000,8.25,8.25,7.8,8.17,892049,0
+IHRT.US,D,20220630,000000,7.96,8.09,7.72,7.89,629686,0
+IHRT.US,D,20220701,000000,7.83,8.13,7.75,8.07,559131,0
+IHRT.US,D,20220705,000000,7.83,7.875,7.46,7.74,932003,0
+IHRT.US,D,20220706,000000,7.73,7.91,7.12,7.22,1001304,0
+IHRT.US,D,20220707,000000,7.34,7.38,7.025,7.36,1007300,0
+IHRT.US,D,20220708,000000,6.78,7.23,6.62,7.2,2063170,0
+IHRT.US,D,20220711,000000,7.16,7.24,6.795,6.805,1005026,0
+IHRT.US,D,20220712,000000,6.78,7.18,6.74,6.98,787758,0
+IHRT.US,D,20220713,000000,6.76,6.955,6.62,6.87,682262,0
+IHRT.US,D,20220714,000000,6.74,6.95,6.425,6.43,671051,0
+IHRT.US,D,20220715,000000,6.7,6.89,6.485,6.89,803026,0
+IHRT.US,D,20220718,000000,7.06,7.15,6.91,6.95,659135,0
+IHRT.US,D,20220719,000000,7.17,7.48,7.11,7.47,644678,0
+IHRT.US,D,20220720,000000,7.45,7.905,7.35,7.89,838432,0
+IHRT.US,D,20220721,000000,7.8,7.96,7.7,7.92,545725,0
+IHRT.US,D,20220722,000000,7.92,8.05,7.67,7.75,398563,0
+IHRT.US,D,20220725,000000,7.81,8.08,7.69,7.95,665613,0
+IHRT.US,D,20220726,000000,7.82,7.82,7.55,7.58,385063,0
+IHRT.US,D,20220727,000000,7.65,7.8889,7.62,7.83,577479,0
+IHRT.US,D,20220728,000000,7.79,7.99,7.57,7.76,366336,0
+IHRT.US,D,20220729,000000,7.79,7.8,7.43,7.48,517929,0
+IHRT.US,D,20220801,000000,7.43,7.87,7.33,7.83,650688,0
+IHRT.US,D,20220802,000000,7.74,8.62,7.69,8.49,925731,0
+IHRT.US,D,20220803,000000,8.62,9.39,8.6,9.05,1084513,0
+IHRT.US,D,20220804,000000,8.94,9.08,8.575,8.59,1034802,0
+IHRT.US,D,20220805,000000,8.9,9.42,8.47,8.8,1027696,0
+IHRT.US,D,20220808,000000,8.91,9.35,8.84,9.13,719790,0
+IHRT.US,D,20220809,000000,9.02,9.155,8.55,8.72,539443,0
+IHRT.US,D,20220810,000000,8.42,9.34,8.42,9.32,854497,0
+IHRT.US,D,20220811,000000,9.84,10.18,9.76,9.88,835630,0
+IHRT.US,D,20220812,000000,10.05,10.32,9.74,10.23,773744,0
+IHRT.US,D,20220815,000000,10.07,10.21,9.81,10.16,544538,0
+IHRT.US,D,20220816,000000,10.08,10.43,9.98,10.35,585714,0
+IHRT.US,D,20220817,000000,10.11,10.16,9.76,9.88,514551,0
+IHRT.US,D,20220818,000000,9.88,9.985,9.75,9.94,350006,0
+IHRT.US,D,20220819,000000,9.8,9.8633,9.5,9.56,598102,0
+IHRT.US,D,20220822,000000,9.47,9.47,9,9.07,1116021,0
+IHRT.US,D,20220823,000000,9.12,9.24,8.785,8.87,788453,0
+IHRT.US,D,20220824,000000,8.81,9.26,8.78,8.89,1644305,0
+IHRT.US,D,20220825,000000,8.98,9.43,8.98,9.39,957957,0
+IHRT.US,D,20220826,000000,9.38,9.55,8.92,8.94,548394,0
+IHRT.US,D,20220829,000000,8.92,8.95,8.68,8.86,588065,0
+IHRT.US,D,20220830,000000,8.96,9.19,8.78,8.86,561338,0
+IHRT.US,D,20220831,000000,9,9.11,8.84,8.85,769716,0
+IHRT.US,D,20220901,000000,8.78,8.93,8.62,8.9,590177,0
+IHRT.US,D,20220902,000000,9.12,9.12,8.76,8.93,530104,0
+IHRT.US,D,20220906,000000,8.95,9.09,8.71,8.73,593626,0
+IHRT.US,D,20220907,000000,8.72,9.795,8.715,9.76,1088750,0
+IHRT.US,D,20220908,000000,9.58,10.22,9.58,10.14,710482,0
+IHRT.US,D,20220909,000000,10.25,10.71,10.185,10.54,779972,0
+IHRT.US,D,20220912,000000,10.63,10.85,10.4,10.65,825339,0
+IHRT.US,D,20220913,000000,10.08,10.52,10.04,10.17,596227,0
+IHRT.US,D,20220914,000000,10.08,10.17,9.71,10.12,841007,0
+IHRT.US,D,20220915,000000,10.04,10.565,10.04,10.44,574631,0
+IHRT.US,D,20220916,000000,10.29,10.31,9.9,10.26,1563609,0
+IHRT.US,D,20220919,000000,10.04,10.31,9.84,10.27,491791,0
+IHRT.US,D,20220920,000000,10.18,10.25,9.81,9.89,694926,0
+IHRT.US,D,20220921,000000,9.99,10.13,9.67,9.67,753594,0
+IHRT.US,D,20220922,000000,9.66,9.66,8.62,8.76,853478,0
+IHRT.US,D,20220923,000000,8.56,8.61,7.96,7.99,1327506,0
+IHRT.US,D,20220926,000000,7.9,8.27,7.73,7.86,739350,0
+IHRT.US,D,20220927,000000,8.18,8.24,7.655,7.79,763560,0
+IHRT.US,D,20220928,000000,7.93,8.2,7.91,8.02,803190,0
+IHRT.US,D,20220929,000000,7.79,7.95,7.19,7.45,848386,0
+IHRT.US,D,20220930,000000,7.42,7.705,7.31,7.33,781928,0
+IHRT.US,D,20221003,000000,7.54,7.97,7.39,7.96,1105371,0
+IHRT.US,D,20221004,000000,8.11,8.4,7.94,8.39,912469,0
+IHRT.US,D,20221005,000000,8.12,8.28,7.78,8.12,714381,0
+IHRT.US,D,20221006,000000,8.09,8.22,7.72,7.74,404956,0
+IHRT.US,D,20221007,000000,7.62,7.79,7.38,7.43,572156,0
+IHRT.US,D,20221010,000000,7.49,7.62,7.19,7.31,524696,0
+IHRT.US,D,20221011,000000,7.25,7.65,7.02,7.5,545263,0
+IHRT.US,D,20221012,000000,7.51,7.63,7.31,7.51,557176,0
+IHRT.US,D,20221013,000000,7.29,7.86,7.05,7.78,784738,0
+IHRT.US,D,20221014,000000,8.07,8.43,7.65,7.77,767237,0
+IHRT.US,D,20221017,000000,8.05,8.6,7.955,8.59,888057,0
+IHRT.US,D,20221018,000000,8.94,9.21,8.68,8.72,635045,0
+IHRT.US,D,20221019,000000,8.67,8.79,8.24,8.41,839792,0
+IHRT.US,D,20221020,000000,8.39,8.79,8.38,8.59,731247,0
+IHRT.US,D,20221021,000000,8.68,8.8,8.25,8.62,691418,0
+IHRT.US,D,20221024,000000,8.56,8.72,8.06,8.29,916641,0
+IHRT.US,D,20221025,000000,8.32,9,8.26,8.88,1629728,0
+IHRT.US,D,20221026,000000,8.86,9.065,8.54,8.55,789270,0
+IHRT.US,D,20221027,000000,8.68,8.81,8.37,8.38,433611,0
+IHRT.US,D,20221028,000000,8.43,8.59,8.145,8.57,470367,0
+IHRT.US,D,20221031,000000,8.51,8.59,8.26,8.28,963252,0
+IHRT.US,D,20221101,000000,8.45,8.63,8.29,8.55,612302,0
+IHRT.US,D,20221102,000000,8.45,8.5,7.79,7.79,1041331,0
+IHRT.US,D,20221103,000000,7.56,7.58,7.08,7.38,747953,0
+IHRT.US,D,20221104,000000,7.4,8.38,7.4,8,1608785,0
+IHRT.US,D,20221107,000000,8.05,8.2125,7.51,7.79,861365,0
+IHRT.US,D,20221108,000000,7.8,7.815,7.04,7.19,1129567,0
+IHRT.US,D,20221109,000000,7.03,7.03,6.52,6.61,790854,0
+IHRT.US,D,20221110,000000,7.19,7.65,7.01,7.27,1735544,0
+IHRT.US,D,20221111,000000,7.55,8.15,7.46,7.93,1345848,0
+IHRT.US,D,20221114,000000,7.86,8.53,7.86,8.15,1475396,0
+IHRT.US,D,20221115,000000,8.44,9.03,8.39,8.71,1025724,0
+IHRT.US,D,20221116,000000,8.58,8.6699,7.875,7.97,754701,0
+IHRT.US,D,20221117,000000,7.56,7.83,7.3807,7.73,865267,0
+IHRT.US,D,20221118,000000,8.03,8.03,7.6,7.7,563171,0
+IHRT.US,D,20221121,000000,7.58,7.61,7.34,7.48,799603,0
+IHRT.US,D,20221122,000000,7.53,7.845,7.412,7.67,486301,0
+IHRT.US,D,20221123,000000,7.65,8.175,7.625,8.04,673532,0
+IHRT.US,D,20221125,000000,8,8.13,7.97,8.02,194613,0
+IHRT.US,D,20221128,000000,7.77,8,7.56,7.73,579622,0
+IHRT.US,D,20221129,000000,7.63,7.82,7.58,7.7,401139,0
+IHRT.US,D,20221130,000000,7.69,8.05,7.32,8.04,763707,0
+IHRT.US,D,20221201,000000,7.98,8.19,7.63,7.68,573194,0
+IHRT.US,D,20221202,000000,7.48,7.84,7.37,7.8,447842,0
+IHRT.US,D,20221205,000000,7.71,7.88,7.58,7.74,561543,0
+IHRT.US,D,20221206,000000,7.75,7.91,7.6,7.69,405512,0
+IHRT.US,D,20221207,000000,7.64,7.725,7.3792,7.5,397452,0
+IHRT.US,D,20221208,000000,7.58,7.86,7.4,7.67,456096,0
+IHRT.US,D,20221209,000000,7.6,7.77,7.52,7.62,391452,0
+IHRT.US,D,20221212,000000,7.61,7.81,7.52,7.72,519117,0
+IHRT.US,D,20221213,000000,8.19,8.53,7.795,7.92,642472,0
+IHRT.US,D,20221214,000000,7.86,8.05,7.691,7.77,422393,0
+IHRT.US,D,20221215,000000,7.49,7.66,7.44,7.55,602390,0
+IHRT.US,D,20221216,000000,7.39,7.595,6.79,6.95,1543331,0
+IHRT.US,D,20221219,000000,7.01,7.01,6.7301,6.86,548107,0
+IHRT.US,D,20221220,000000,6.82,6.91,6.64,6.89,423212,0
+IHRT.US,D,20221221,000000,7,7.03,6.68,6.7,293875,0
+IHRT.US,D,20221222,000000,6.57,6.69,6.32,6.67,695545,0
+IHRT.US,D,20221223,000000,6.65,6.73,6.53,6.67,250968,0
+IHRT.US,D,20221227,000000,6.74,6.74,6.33,6.37,429758,0
+IHRT.US,D,20221228,000000,6.31,6.42,5.99,6.1,523718,0
+IHRT.US,D,20221229,000000,6.2,6.44,6.12,6.13,534641,0
+IHRT.US,D,20221230,000000,6.01,6.21,5.845,6.13,670033,0
+IHRT.US,D,20230103,000000,6.29,6.43,5.925,5.99,553241,0
+IHRT.US,D,20230104,000000,6.15,6.425,6.04,6.37,402303,0
+IHRT.US,D,20230105,000000,6.37,6.58,6.23,6.49,374528,0
+IHRT.US,D,20230106,000000,6.6,6.72,6.44,6.62,343330,0
+IHRT.US,D,20230109,000000,6.72,6.85,6.66,6.73,260417,0
+IHRT.US,D,20230110,000000,6.7,6.965,6.605,6.92,268953,0
+IHRT.US,D,20230111,000000,6.97,7.18,6.97,7.09,554730,0
+IHRT.US,D,20230112,000000,7.21,7.49,7.2096,7.45,340850,0
+IHRT.US,D,20230113,000000,7.34,7.58,7.3,7.54,273995,0
+IHRT.US,D,20230117,000000,7.52,7.78,7.48,7.73,309664,0
+IHRT.US,D,20230118,000000,7.79,7.91,7.43,7.57,249322,0
+IHRT.US,D,20230119,000000,7.41,7.41,7.08,7.1,356722,0
+IHRT.US,D,20230120,000000,7.25,7.28,6.86,7.27,383916,0
+IHRT.US,D,20230123,000000,7.665,7.665,7.18,7.57,417600,0
+IHRT.US,D,20230124,000000,7.47,7.6,7.45,7.56,386779,0
+IHRT.US,D,20230125,000000,7.47,7.525,7.3,7.38,177040,0
+IHRT.US,D,20230126,000000,7.49,7.71,7.41,7.7,398047,0
+IHRT.US,D,20230127,000000,7.61,7.86,7.54,7.75,235918,0
+IHRT.US,D,20230130,000000,7.63,7.72,7.405,7.54,244859,0
+IHRT.US,D,20230131,000000,7.58,7.75,7.58,7.75,438608,0
+IHRT.US,D,20230201,000000,7.68,8.03,7.41,7.91,647853,0
+IHRT.US,D,20230202,000000,8.05,9.01,8.05,8.7,1052901,0
+IHRT.US,D,20230203,000000,8.56,8.96,8.51,8.51,464386,0
+IHRT.US,D,20230206,000000,8.4,8.45,7.7,7.77,585277,0
+IHRT.US,D,20230207,000000,7.68,7.84,7.33,7.71,760573,0
+IHRT.US,D,20230208,000000,7.66,7.82,7.53,7.8,388843,0
+IHRT.US,D,20230209,000000,7.92,7.99,7.39,7.42,594129,0
+IHRT.US,D,20230210,000000,7.36,7.4459,7.14,7.31,479047,0
+IHRT.US,D,20230213,000000,7.34,7.52,7.21,7.34,322352,0
+IHRT.US,D,20230214,000000,7.22,7.42,7.08,7.35,487069,0
+IHRT.US,D,20230215,000000,7.29,7.73,7.29,7.71,415677,0
+IHRT.US,D,20230216,000000,7.48,7.938,7.415,7.74,415111,0
+IHRT.US,D,20230217,000000,7.77,7.81,7.48,7.75,362549,0
+IHRT.US,D,20230221,000000,7.53,7.61,7.13,7.2,298334,0
+IHRT.US,D,20230222,000000,7.22,7.53,7.19,7.53,606035,0
+IHRT.US,D,20230223,000000,7.6,7.64,7.2,7.38,429282,0
+IHRT.US,D,20230224,000000,7.16,7.225,6.92,6.99,525952,0
+IHRT.US,D,20230227,000000,7.08,7.38,7.01,7.07,508224,0
+IHRT.US,D,20230228,000000,7.07,7.32,7.04,7.26,811406,0
+IHRT.US,D,20230301,000000,5.61,5.9846,4.38,5.56,6292805,0
+IHRT.US,D,20230302,000000,5.41,5.42,5.22,5.28,1598897,0
+IHRT.US,D,20230303,000000,5.29,5.74,5.1,5.29,1054806,0
+IHRT.US,D,20230306,000000,5.7,6.02,5.55,5.71,1644901,0
+IHRT.US,D,20230307,000000,5.69,5.69,5.25,5.44,1249717,0
+IHRT.US,D,20230308,000000,5.54,5.795,5.4821,5.64,2173720,0
+IHRT.US,D,20230309,000000,5.51,5.74,5.245,5.26,1219862,0
+IHRT.US,D,20230310,000000,5.21,5.21,4.865,4.9,1341420,0
+IHRT.US,D,20230313,000000,4.86,4.86,4.46,4.73,1887154,0
+IHRT.US,D,20230314,000000,4.94,5.17,4.66,4.72,1353196,0
+IHRT.US,D,20230315,000000,4.54,4.745,4.43,4.69,1311995,0
+IHRT.US,D,20230316,000000,4.56,4.77,4.415,4.74,1374134,0
+IHRT.US,D,20230317,000000,4.74,4.79,4.265,4.31,1756092,0
+IHRT.US,D,20230320,000000,4.32,4.61,4.22,4.27,1316530,0
+IHRT.US,D,20230321,000000,4.37,4.67,4.37,4.47,906845,0
+IHRT.US,D,20230322,000000,4.46,4.46,4.15,4.15,673028,0
+IHRT.US,D,20230323,000000,4.18,4.479,4.1125,4.16,1112784,0
+IHRT.US,D,20230324,000000,4.06,4.08,3.84,4,1214281,0
+IHRT.US,D,20230327,000000,4.08,4.33,4.02,4.29,1114145,0
+IHRT.US,D,20230328,000000,3.92,4.0199,3.635,3.81,2733121,0
+IHRT.US,D,20230329,000000,3.89,4.03,3.75,3.79,890232,0
+IHRT.US,D,20230330,000000,3.79,3.87,3.7,3.72,818471,0
+IHRT.US,D,20230331,000000,3.78,3.91,3.7,3.9,1021047,0
+IHRT.US,D,20230403,000000,3.9,4.03,3.68,3.74,1831262,0
+IHRT.US,D,20230404,000000,3.76,3.76,3.47,3.59,1073836,0
+IHRT.US,D,20230405,000000,3.56,3.615,3.455,3.48,769403,0
+IHRT.US,D,20230406,000000,3.46,3.725,3.44,3.64,712173,0
+IHRT.US,D,20230410,000000,3.65,3.96,3.65,3.86,1055786,0
+IHRT.US,D,20230411,000000,3.88,4.01,3.8503,3.95,1437553,0
+IHRT.US,D,20230412,000000,3.97,4.05,3.76,3.77,1415681,0
+IHRT.US,D,20230413,000000,3.82,3.93,3.79,3.91,550251,0
+IHRT.US,D,20230414,000000,3.91,3.96,3.702,3.78,1267331,0
+IHRT.US,D,20230417,000000,3.77,3.89,3.73,3.89,519186,0
+IHRT.US,D,20230418,000000,3.91,3.975,3.82,3.92,854120,0
+IHRT.US,D,20230419,000000,3.89,4.18,3.855,4.15,651960,0
+IHRT.US,D,20230420,000000,4.08,4.27,4.01,4.16,785384,0
+IHRT.US,D,20230421,000000,4.13,4.23,4.09,4.16,564616,0
+IHRT.US,D,20230424,000000,4.17,4.2,4,4.12,1117267,0
+IHRT.US,D,20230425,000000,4.05,4.06,3.81,3.85,771228,0
+IHRT.US,D,20230426,000000,3.81,3.89,3.545,3.58,598805,0
+IHRT.US,D,20230427,000000,3.61,3.7,3.42,3.46,515762,0
+IHRT.US,D,20230428,000000,3.48,3.65,3.4,3.47,1286300,0
+IHRT.US,D,20230501,000000,3.5,3.76,3.48,3.61,1625449,0
+IHRT.US,D,20230502,000000,3.48,3.95,3.065,3.13,1762038,0
+IHRT.US,D,20230503,000000,3.09,3.63,3.03,3.52,1800880,0
+IHRT.US,D,20230504,000000,3.43,3.64,2.69,2.92,1858463,0
+IHRT.US,D,20230505,000000,3,3.04,2.78,2.945,1475073,0
+IHRT.US,D,20230508,000000,3.17,3.52,2.975,3.05,2411821,0
+IHRT.US,D,20230509,000000,3.05,3.15,2.755,3.1,1759624,0
+IHRT.US,D,20230510,000000,3.16,3.195,2.7201,2.735,1044871,0
+IHRT.US,D,20230511,000000,2.74,2.78,2.67,2.725,936842,0
+IHRT.US,D,20230512,000000,2.74,2.77,2.47,2.48,1286861,0
+IHRT.US,D,20230515,000000,2.48,2.585,2.42,2.56,1049544,0
+IHRT.US,D,20230516,000000,2.53,2.585,2.45,2.48,731788,0
+IHRT.US,D,20230517,000000,2.49,2.745,2.46,2.73,718341,0
+IHRT.US,D,20230518,000000,2.7,2.845,2.65,2.74,881905,0
+IHRT.US,D,20230519,000000,2.82,2.87,2.625,2.67,534726,0
+IHRT.US,D,20230522,000000,2.67,2.71,2.605,2.63,772751,0
+IHRT.US,D,20230523,000000,2.65,2.75,2.58,2.6,707485,0
+IHRT.US,D,20230524,000000,2.58,2.61,2.4,2.41,759919,0
+IHRT.US,D,20230525,000000,2.42,2.45,2.23,2.26,747574,0
+IHRT.US,D,20230526,000000,2.3,2.415,2.21,2.385,613377,0
+IHRT.US,D,20230530,000000,2.4,2.43,2.215,2.34,645791,0
+IHRT.US,D,20230531,000000,2.34,2.4,2.25,2.37,1370145,0
+IHRT.US,D,20230601,000000,2.39,2.555,2.27,2.49,1070649,0
+IHRT.US,D,20230602,000000,2.56,3.22,2.54,3.12,2646009,0
+IHRT.US,D,20230605,000000,3.09,3.315,2.92,3.18,2178658,0
+IHRT.US,D,20230606,000000,3.16,3.67,3.05,3.62,1742807,0
+IHRT.US,D,20230607,000000,3.65,4.03,3.59,3.78,2690395,0
+IHRT.US,D,20230608,000000,3.78,3.785,3.39,3.76,1858776,0
+IHRT.US,D,20230609,000000,3.7,3.705,3.45,3.54,1083297,0
+IHRT.US,D,20230612,000000,3.52,3.71,3.48,3.67,1265263,0
+IHRT.US,D,20230613,000000,3.7,3.9,3.6,3.65,1122650,0
+IHRT.US,D,20230614,000000,3.67,3.73,3.55,3.59,1692421,0
+IHRT.US,D,20230615,000000,3.59,3.755,3.505,3.72,1421898,0
+IHRT.US,D,20230616,000000,3.75,3.79,3.49,3.53,1860984,0
+IHRT.US,D,20230620,000000,3.48,3.59,3.46,3.53,1578629,0
+IHRT.US,D,20230621,000000,3.58,3.59,3.335,3.45,1739060,0
+IHRT.US,D,20230622,000000,3.45,3.5199,3.24,3.31,1525615,0
+IHRT.US,D,20230623,000000,3.2,3.47,3.135,3.37,4057233,0
+IHRT.US,D,20230626,000000,3.405,3.6901,3.32,3.58,1051220,0
+IHRT.US,D,20230627,000000,3.62,3.67,3.48,3.56,1276616,0
+IHRT.US,D,20230628,000000,3.56,3.6,3.42,3.46,1365086,0
+IHRT.US,D,20230629,000000,3.47,3.62,3.38,3.58,1789984,0
+IHRT.US,D,20230630,000000,3.65,3.72,3.56,3.64,809095,0
+IHRT.US,D,20230703,000000,3.64,3.84,3.64,3.83,1352687,0
+IHRT.US,D,20230705,000000,3.78,3.85,3.47,3.73,1178923,0
+IHRT.US,D,20230706,000000,3.66,3.81,3.545,3.77,1078940,0
+IHRT.US,D,20230707,000000,3.8,4.13,3.75,3.98,2558973,0
+IHRT.US,D,20230710,000000,3.98,4.365,3.97,4.2,1686826,0
+IHRT.US,D,20230711,000000,4.2,4.29,4.125,4.22,1249713,0
+IHRT.US,D,20230712,000000,4.35,4.37,4.18,4.23,803024,0
+IHRT.US,D,20230713,000000,4.25,4.425,4.15,4.4,882986,0
+IHRT.US,D,20230714,000000,4.41,4.41,4.12,4.14,1090172,0
+IHRT.US,D,20230717,000000,4.12,4.26,4.04,4.24,871811,0
+IHRT.US,D,20230718,000000,4.22,4.61,4.22,4.43,879817,0
+IHRT.US,D,20230719,000000,4.46,4.6,4.46,4.5,983767,0
+IHRT.US,D,20230720,000000,4.53,4.54,4.298,4.46,829191,0
+IHRT.US,D,20230721,000000,4.5,4.62,4.32,4.4,629148,0
+IHRT.US,D,20230724,000000,4.4,4.4782,4.22,4.32,753367,0
+IHRT.US,D,20230725,000000,4.32,4.3695,4.255,4.3,570237,0
+IHRT.US,D,20230726,000000,4.31,4.465,4.29,4.44,512204,0
+IHRT.US,D,20230727,000000,4.52,4.52,4.14,4.16,552781,0
+IHRT.US,D,20230728,000000,4.23,4.32,4.17,4.21,579445,0
+IHRT.US,D,20230731,000000,4.22,4.74,4.22,4.73,1098043,0
+IHRT.US,D,20230801,000000,4.67,4.71,4.48,4.58,738200,0
+IHRT.US,D,20230802,000000,4.47,4.47,4.255,4.32,779268,0
+IHRT.US,D,20230803,000000,4.29,4.37,4.15,4.27,480177,0
+IHRT.US,D,20230804,000000,4.28,4.66,4.27,4.5,1023993,0
+IHRT.US,D,20230807,000000,4.53,4.59,4.36,4.48,754566,0
+IHRT.US,D,20230808,000000,4.22,4.32,3.555,3.74,2093493,0
+IHRT.US,D,20230809,000000,3.66,3.66,3.425,3.57,1135659,0
+IHRT.US,D,20230810,000000,3.57,3.68,3.41,3.43,810055,0
+IHRT.US,D,20230811,000000,3.41,3.465,3.28,3.38,1125777,0
+IHRT.US,D,20230814,000000,3.37,3.485,3.27,3.32,1649826,0
+IHRT.US,D,20230815,000000,3.5,3.85,3.35,3.4,1847450,0
+IHRT.US,D,20230816,000000,3.39,3.545,3.285,3.31,1072650,0
+IHRT.US,D,20230817,000000,3.32,3.505,3.3,3.47,1284866,0
+IHRT.US,D,20230818,000000,3.4,3.455,3.28,3.34,896819,0
+IHRT.US,D,20230821,000000,3.38,3.475,3.115,3.42,1179269,0
+IHRT.US,D,20230822,000000,3.42,3.56,3.415,3.51,1066688,0
+IHRT.US,D,20230823,000000,3.57,3.67,3.47,3.57,719131,0
+IHRT.US,D,20230824,000000,3.54,3.61,3.375,3.51,1067500,0
+IHRT.US,D,20230825,000000,3.52,3.6,3.445,3.56,528570,0
+IHRT.US,D,20230828,000000,3.58,3.68,3.495,3.52,495331,0
+IHRT.US,D,20230829,000000,3.55,3.6,3.5,3.54,519554,0
+IHRT.US,D,20230830,000000,3.53,3.79,3.4818,3.77,694894,0
+IHRT.US,D,20230831,000000,3.76,3.89,3.59,3.61,1358411,0
+IHRT.US,D,20230901,000000,3.69,3.73,3.45,3.56,905657,0
+IHRT.US,D,20230905,000000,3.56,3.72,3.52,3.7,1072421,0
+IHRT.US,D,20230906,000000,3.68,3.69,3.48,3.54,745344,0
+IHRT.US,D,20230907,000000,3.47,3.595,3.42,3.51,1411809,0
+IHRT.US,D,20230908,000000,3.52,3.619,3.32,3.32,789976,0
+IHRT.US,D,20230911,000000,3.34,3.425,3.24,3.26,878458,0
+IHRT.US,D,20230912,000000,3.3,3.39,3.24,3.28,1067672,0
+IHRT.US,D,20230913,000000,3.25,3.325,3.21,3.31,891739,0
+IHRT.US,D,20230914,000000,3.37,3.5,3.36,3.41,839099,0
+IHRT.US,D,20230915,000000,3.49,3.515,3.32,3.4,1503477,0
+IHRT.US,D,20230918,000000,3.38,3.435,3.33,3.38,718649,0
+IHRT.US,D,20230919,000000,3.37,3.45,3.3,3.35,396178,0
+IHRT.US,D,20230920,000000,3.37,3.44,3.36,3.4,419986,0
+IHRT.US,D,20230921,000000,3.35,3.47,3.28,3.42,512618,0
+IHRT.US,D,20230922,000000,3.44,3.525,3.375,3.48,636145,0
+IHRT.US,D,20230925,000000,3.45,3.58,3.255,3.56,1088404,0
+IHRT.US,D,20230926,000000,3.48,3.68,3.28,3.31,1057401,0
+IHRT.US,D,20230927,000000,3.35,3.44,3.27,3.34,944711,0
+IHRT.US,D,20230928,000000,3.45,3.45,3.09,3.14,806583,0
+IHRT.US,D,20230929,000000,3.16,3.285,3.07,3.16,634952,0
+IHRT.US,D,20231002,000000,3.15,3.21,2.97,3.01,760079,0
+IHRT.US,D,20231003,000000,3.02,3.07,2.9,2.94,1316424,0
+IHRT.US,D,20231004,000000,2.85,2.96,2.63,2.715,1206503,0
+IHRT.US,D,20231005,000000,2.63,2.88,2.625,2.85,1214552,0
+IHRT.US,D,20231006,000000,2.81,2.9,2.62,2.64,888845,0
+IHRT.US,D,20231009,000000,2.63,2.65,2.52,2.61,812345,0
+IHRT.US,D,20231010,000000,2.64,2.84,2.64,2.78,486093,0
+IHRT.US,D,20231011,000000,2.8,2.85,2.73,2.75,598470,0
+IHRT.US,D,20231012,000000,2.77,2.77,2.535,2.57,832079,0
+IHRT.US,D,20231013,000000,2.57,2.64,2.55,2.63,436326,0
+IHRT.US,D,20231016,000000,2.64,2.71,2.6,2.65,438100,0
+IHRT.US,D,20231017,000000,2.68,2.81,2.64,2.75,531092,0
+IHRT.US,D,20231018,000000,2.73,2.73,2.49,2.51,735552,0
+IHRT.US,D,20231019,000000,2.49,2.555,2.415,2.49,737468,0
+IHRT.US,D,20231020,000000,2.51,2.525,2.415,2.45,620573,0
+IHRT.US,D,20231023,000000,2.41,2.55,2.39,2.44,551604,0
+IHRT.US,D,20231024,000000,2.53,2.53,2.36,2.39,990496,0
+IHRT.US,D,20231025,000000,2.35,2.39,2.265,2.28,632656,0
+IHRT.US,D,20231026,000000,2.29,2.36,2.24,2.25,866157,0
+IHRT.US,D,20231027,000000,2.26,2.26,2.015,2.14,1009525,0
+IHRT.US,D,20231030,000000,2.19,2.285,2.1309,2.22,805716,0
+IHRT.US,D,20231031,000000,2.25,2.425,2.2424,2.35,670492,0
+IHRT.US,D,20231101,000000,2.28,2.295,2.1,2.15,778591,0
+IHRT.US,D,20231102,000000,2.21,2.365,2.21,2.35,553902,0
+IHRT.US,D,20231103,000000,2.47,2.63,2.45,2.5,1019890,0
+IHRT.US,D,20231106,000000,2.51,2.7,2.465,2.56,938501,0
+IHRT.US,D,20231107,000000,2.53,2.56,2.46,2.51,496597,0
+IHRT.US,D,20231108,000000,2.47,2.6,2.45,2.6,864860,0
+IHRT.US,D,20231109,000000,2.47,2.62,2.185,2.185,657463,0
+IHRT.US,D,20231110,000000,2.16,2.19,1.87,2.01,993931,0
+IHRT.US,D,20231113,000000,1.99,2.03,1.775,1.82,1309302,0
+IHRT.US,D,20231114,000000,1.95,2.21,1.93,2.1,1506375,0
+IHRT.US,D,20231115,000000,2.08,2.59,2.08,2.48,2154360,0
+IHRT.US,D,20231116,000000,2.65,2.7161,2.41,2.43,1427455,0
+IHRT.US,D,20231117,000000,2.45,2.55,2.4195,2.52,996799,0
+IHRT.US,D,20231120,000000,2.56,2.65,2.55,2.57,664619,0
+IHRT.US,D,20231121,000000,2.54,2.62,2.465,2.6,672978,0
+IHRT.US,D,20231122,000000,2.63,2.835,2.62,2.72,942653,0
+IHRT.US,D,20231124,000000,2.72,2.82,2.6498,2.78,292400,0
+IHRT.US,D,20231127,000000,2.85,2.85,2.57,2.59,745596,0
+IHRT.US,D,20231128,000000,2.6,2.6,2.455,2.58,583424,0
+IHRT.US,D,20231129,000000,2.68,2.8,2.545,2.65,651739,0
+IHRT.US,D,20231130,000000,2.74,2.74,2.6,2.62,601728,0
+IHRT.US,D,20231201,000000,2.6,3.04,2.58,3,1648947,0
+IHRT.US,D,20231204,000000,3,3.12,2.995,3.02,945745,0
+IHRT.US,D,20231205,000000,3.03,3.03,2.73,2.75,621221,0
+IHRT.US,D,20231206,000000,2.85,2.94,2.745,2.82,779798,0
+IHRT.US,D,20231207,000000,2.8,2.81,2.705,2.8,536405,0
+IHRT.US,D,20231208,000000,2.75,2.8,2.46,2.65,1084373,0
+IHRT.US,D,20231211,000000,2.67,2.69,2.56,2.62,905132,0
+IHRT.US,D,20231212,000000,2.61,2.61,2.345,2.38,1045913,0
+IHRT.US,D,20231213,000000,2.41,2.518,2.27,2.45,1606601,0
+IHRT.US,D,20231214,000000,2.56,2.75,2.47,2.6,2619662,0
+IHRT.US,D,20231215,000000,2.6,2.64,2.36,2.52,2050160,0
+IHRT.US,D,20231218,000000,2.5,2.53,2.33,2.35,1454210,0
+IHRT.US,D,20231219,000000,2.39,2.49,2.36,2.46,1372761,0
+IHRT.US,D,20231220,000000,2.45,2.52,2.31,2.32,1163981,0
+IHRT.US,D,20231221,000000,2.35,2.38,2.31,2.34,526756,0
+IHRT.US,D,20231222,000000,2.35,2.42,2.27,2.33,547088,0
+IHRT.US,D,20231226,000000,2.33,2.535,2.26,2.47,787032,0
+IHRT.US,D,20231227,000000,2.5,2.5,2.39,2.45,734284,0
+IHRT.US,D,20231228,000000,2.45,2.56,2.45,2.54,806348,0
+IHRT.US,D,20231229,000000,2.56,2.695,2.53,2.67,1222887,0
+IHRT.US,D,20240102,000000,2.66,2.7,2.44,2.45,1331868,0
+IHRT.US,D,20240103,000000,2.42,2.475,2.35,2.41,816253,0
+IHRT.US,D,20240104,000000,2.42,2.425,2.32,2.4,638029,0
+IHRT.US,D,20240105,000000,2.36,2.475,2.32,2.44,1433839,0
+IHRT.US,D,20240108,000000,2.41,2.46,2.24,2.25,1125369,0
+IHRT.US,D,20240109,000000,2.21,2.21,1.9,1.97,1729668,0
+IHRT.US,D,20240110,000000,1.95,2.17,1.9,2.16,1416567,0
+IHRT.US,D,20240111,000000,2.15,2.18,2.04,2.14,1240556,0
+IHRT.US,D,20240112,000000,2.1,2.37,2.1,2.28,1268389,0
+IHRT.US,D,20240116,000000,2.24,2.32,2.145,2.29,990082,0
+IHRT.US,D,20240117,000000,2.25,2.355,2.18,2.33,874972,0
+IHRT.US,D,20240118,000000,2.35,2.35,2.24,2.3,705943,0
+IHRT.US,D,20240119,000000,2.31,2.31,2.17,2.25,1261273,0
+IHRT.US,D,20240122,000000,2.26,2.34,2.23,2.32,722231,0
+IHRT.US,D,20240123,000000,2.35,2.54,2.35,2.5,774311,0
+IHRT.US,D,20240124,000000,2.56,2.65,2.475,2.52,432951,0
+IHRT.US,D,20240125,000000,2.61,2.78,2.595,2.65,995741,0
+IHRT.US,D,20240126,000000,2.71,2.91,2.635,2.85,1308469,0
+IHRT.US,D,20240129,000000,2.81,2.9,2.61,2.83,723983,0
+IHRT.US,D,20240130,000000,2.81,2.92,2.74,2.88,562666,0
+IHRT.US,D,20240131,000000,2.84,2.97,2.71,2.71,725157,0
+IHRT.US,D,20240201,000000,2.76,2.94,2.72,2.85,655585,0
+IHRT.US,D,20240202,000000,2.83,2.95,2.725,2.91,753187,0
+IHRT.US,D,20240205,000000,2.8,2.815,2.695,2.7,490839,0
+IHRT.US,D,20240206,000000,2.67,2.764,2.63,2.65,419971,0
+IHRT.US,D,20240207,000000,2.65,2.65,2.31,2.41,1145931,0
+IHRT.US,D,20240208,000000,2.38,2.47,2.31,2.46,665972,0
+IHRT.US,D,20240209,000000,2.45,2.8,2.43,2.79,1272195,0
+IHRT.US,D,20240212,000000,2.79,2.96,2.75,2.83,766809,0
+IHRT.US,D,20240213,000000,2.59,2.765,2.56,2.65,980395,0
+IHRT.US,D,20240214,000000,2.74,2.74,2.49,2.52,822257,0
+IHRT.US,D,20240215,000000,2.59,2.695,2.465,2.68,773021,0
+IHRT.US,D,20240216,000000,2.66,2.74,2.56,2.65,670394,0
+IHRT.US,D,20240220,000000,2.63,2.64,2.55,2.59,445099,0
+IHRT.US,D,20240221,000000,2.55,2.565,2.32,2.345,528408,0
+IHRT.US,D,20240222,000000,2.38,2.41,2.285,2.375,676432,0
+IHRT.US,D,20240223,000000,2.37,2.38,2.2,2.32,593939,0
+IHRT.US,D,20240226,000000,2.26,2.36,2.24,2.34,572197,0
+IHRT.US,D,20240227,000000,2.38,2.405,2.285,2.31,775696,0
+IHRT.US,D,20240228,000000,2.31,2.34,2.105,2.27,1331008,0
+IHRT.US,D,20240229,000000,2.4,3.04,2.36,2.77,4140838,0
+IHRT.US,D,20240301,000000,2.76,2.8,2.2,2.26,2240187,0
+IHRT.US,D,20240304,000000,2.37,2.37,2.045,2.14,1618713,0
+IHRT.US,D,20240305,000000,2.14,2.14,1.92,1.93,1487082,0
+IHRT.US,D,20240306,000000,1.95,2.05,1.87,2.01,835736,0
+IHRT.US,D,20240307,000000,2.02,2.19,2.01,2.16,735152,0
+IHRT.US,D,20240308,000000,2.21,2.325,2.1621,2.3,863020,0
+IHRT.US,D,20240311,000000,2.27,2.38,2.18,2.19,766763,0
+IHRT.US,D,20240312,000000,2.21,2.22,2.13,2.21,553924,0
+IHRT.US,D,20240313,000000,2.19,2.28,2.105,2.16,729204,0
+IHRT.US,D,20240314,000000,2.13,2.23,2.12,2.12,636816,0
+IHRT.US,D,20240315,000000,2.1,2.2,2.045,2.07,1396991,0
+IHRT.US,D,20240318,000000,2.05,2.05,1.85,1.88,1269242,0
+IHRT.US,D,20240319,000000,1.89,1.92,1.84,1.89,699149,0
+IHRT.US,D,20240320,000000,1.89,2.07,1.845,2.01,676889,0
+IHRT.US,D,20240321,000000,2.05,2.15,1.985,2.01,952465,0
+IHRT.US,D,20240322,000000,2.02,2.1,1.9,1.91,888519,0
+IHRT.US,D,20240325,000000,1.91,1.9528,1.87,1.87,774592,0
+IHRT.US,D,20240326,000000,1.88,1.96,1.87,1.93,500517,0
+IHRT.US,D,20240327,000000,1.94,2.16,1.94,2.14,905610,0
+IHRT.US,D,20240328,000000,2.13,2.16,2.075,2.09,562057,0
+IHRT.US,D,20240401,000000,2.1,2.13,2.03,2.12,599428,0
+IHRT.US,D,20240402,000000,2.08,2.08,1.97,2,547117,0
+IHRT.US,D,20240403,000000,1.97,2.1,1.965,2.09,660215,0
+IHRT.US,D,20240404,000000,2.12,2.21,2.1102,2.13,857102,0
+IHRT.US,D,20240405,000000,2.13,2.13,1.9698,2.05,642136,0
+IHRT.US,D,20240408,000000,2.09,2.275,2.07,2.25,978275,0
+IHRT.US,D,20240409,000000,2.27,2.345,2.225,2.33,481141,0
+IHRT.US,D,20240410,000000,2.17,2.305,2.13,2.18,692978,0
+IHRT.US,D,20240411,000000,2.18,2.27,2.13,2.26,336256,0
+IHRT.US,D,20240412,000000,2.25,2.26,2.17,2.18,501167,0
+IHRT.US,D,20240415,000000,2.16,2.18,2.08,2.11,404658,0
+IHRT.US,D,20240416,000000,2.11,2.11,2,2.03,484431,0
+IHRT.US,D,20240417,000000,2.05,2.17,1.94,1.95,553144,0
+IHRT.US,D,20240418,000000,1.94,1.96,1.87,1.93,756331,0
+IHRT.US,D,20240419,000000,1.91,1.94,1.835,1.9,948282,0
+IHRT.US,D,20240422,000000,1.9,1.95,1.86,1.945,498304,0
+IHRT.US,D,20240423,000000,1.96,2.145,1.94,2.12,476983,0
+IHRT.US,D,20240424,000000,2.12,2.19,2.08,2.11,544078,0
+IHRT.US,D,20240425,000000,2.06,2.14,2.045,2.1,598862,0
+IHRT.US,D,20240426,000000,2.1,2.18,2.055,2.14,606886,0
+IHRT.US,D,20240429,000000,2.16,2.2245,2.15,2.17,424530,0
+IHRT.US,D,20240430,000000,2.14,2.14,2.07,2.1,723243,0
+IHRT.US,D,20240501,000000,2.08,2.22,2.08,2.15,621011,0
+IHRT.US,D,20240502,000000,2.19,2.24,2.1101,2.23,854954,0
+IHRT.US,D,20240503,000000,2.27,2.34,2.24,2.25,289434,0
+IHRT.US,D,20240506,000000,2.27,2.38,2.26,2.36,643006,0
+IHRT.US,D,20240507,000000,2.35,2.4282,2.26,2.27,402532,0
+IHRT.US,D,20240508,000000,2.24,2.24,2.125,2.16,668575,0
+IHRT.US,D,20240509,000000,1.82,1.82,1.36,1.38,4222215,0
+IHRT.US,D,20240510,000000,1.46,1.46,1.29,1.3,1512326,0
+IHRT.US,D,20240513,000000,1.36,1.36,1.1739,1.24,2270689,0
+IHRT.US,D,20240514,000000,1.29,1.37,1.15,1.26,1993935,0
+IHRT.US,D,20240515,000000,1.26,1.2854,1.13,1.24,1987310,0
+IHRT.US,D,20240516,000000,1.23,1.29,1.2,1.29,1344154,0
+IHRT.US,D,20240517,000000,1.28,1.34,1.2,1.21,973896,0
+IHRT.US,D,20240520,000000,1.23,1.23,1.1,1.15,1899362,0
+IHRT.US,D,20240521,000000,1.12,1.16,1.07,1.07,902130,0
+IHRT.US,D,20240522,000000,1.09,1.09,0.9812,0.9973,1679894,0
+IHRT.US,D,20240523,000000,1.02,1.02,0.8928,0.906,3088376,0
+IHRT.US,D,20240524,000000,0.906,0.9379,0.815,0.87,3161773,0
+IHRT.US,D,20240528,000000,0.85,0.9488,0.8128,0.8588,2052014,0
+IHRT.US,D,20240529,000000,0.85,0.9682,0.848,0.9557,2354239,0
+IHRT.US,D,20240530,000000,0.94,1.01,0.92,0.9346,893419,0
+IHRT.US,D,20240531,000000,0.9624,1.06,0.9,0.9256,3452088,0
+IHRT.US,D,20240603,000000,0.9413,1.02,0.9302,0.992,986482,0
+IHRT.US,D,20240604,000000,0.9866,0.9975,0.9304,0.9702,539703,0
+IHRT.US,D,20240605,000000,0.98,1.05,0.95,1.03,1805046,0
+IHRT.US,D,20240606,000000,1.02,1.11,1.01,1.1,1613126,0
+IHRT.US,D,20240607,000000,1.1,1.28,1.05,1.25,2620611,0
+IHRT.US,D,20240610,000000,1.26,1.27,1.11,1.16,2114503,0
+IHRT.US,D,20240611,000000,1.17,1.31,1.14,1.28,1539971,0
+IHRT.US,D,20240612,000000,1.31,1.32,1.19,1.26,2379264,0
+IHRT.US,D,20240613,000000,1.26,1.31,1.17,1.22,1256336,0
+IHRT.US,D,20240614,000000,1.19,1.25,1.18,1.21,785137,0
+IHRT.US,D,20240617,000000,1.21,1.22,1.09,1.13,1196365,0
+IHRT.US,D,20240618,000000,1.14,1.17,1.06,1.08,1580766,0
+IHRT.US,D,20240620,000000,1.1,1.1295,0.9999,1.01,1578608,0
+IHRT.US,D,20240621,000000,1.02,1.08,0.9901,1,3596372,0
+IHRT.US,D,20240624,000000,1,1.09,1,1.06,1113553,0
+IHRT.US,D,20240625,000000,1.06,1.06,0.992,1.03,784986,0
+IHRT.US,D,20240626,000000,1.01,1.05,1,1.02,738780,0
+IHRT.US,D,20240627,000000,1.05,1.08,1.01,1.02,712095,0
+IHRT.US,D,20240628,000000,1.03,1.14,1.03,1.09,1684836,0
+IHRT.US,D,20240701,000000,1.09,1.14,1.03,1.09,1091942,0
+IHRT.US,D,20240702,000000,1.1,1.24,1.05,1.19,892453,0
+IHRT.US,D,20240703,000000,1.18,1.185,1.14,1.15,297163,0
+IHRT.US,D,20240705,000000,1.12,1.16,1.06,1.07,895782,0
+IHRT.US,D,20240708,000000,1.08,1.135,1.06,1.1,434464,0
+IHRT.US,D,20240709,000000,1.09,1.09,1.035,1.08,522240,0
+IHRT.US,D,20240710,000000,1.09,1.11,1.06,1.08,481261,0
+IHRT.US,D,20240711,000000,1.11,1.24,1.0748,1.24,1112356,0
+IHRT.US,D,20240712,000000,1.24,1.39,1.225,1.235,932715,0
+IHRT.US,D,20240715,000000,1.26,1.36,1.2304,1.36,715837,0
+IHRT.US,D,20240716,000000,1.34,1.47,1.275,1.4,1478046,0
+IHRT.US,D,20240717,000000,1.35,1.41,1.27,1.3,750370,0
+IHRT.US,D,20240718,000000,1.31,1.42,1.28,1.3,847571,0
+IHRT.US,D,20240719,000000,1.32,1.37,1.27,1.34,645256,0
+IHRT.US,D,20240722,000000,1.35,1.47,1.32,1.455,853832,0
+IHRT.US,D,20240723,000000,1.43,1.5885,1.4,1.575,930072,0
+IHRT.US,D,20240724,000000,1.56,1.605,1.53,1.54,757858,0
+IHRT.US,D,20240725,000000,1.55,1.66,1.47,1.6,556541,0
+IHRT.US,D,20240726,000000,1.6,1.72,1.57,1.71,912126,0
+IHRT.US,D,20240729,000000,1.71,1.76,1.575,1.61,1059270,0
+IHRT.US,D,20240730,000000,1.65,1.75,1.59,1.75,570208,0
+IHRT.US,D,20240731,000000,1.77,1.885,1.695,1.78,911860,0
+IHRT.US,D,20240801,000000,1.81,1.8276,1.6,1.72,762400,0
+IHRT.US,D,20240802,000000,1.59,1.6739,1.41,1.48,807755,0
+IHRT.US,D,20240805,000000,1.37,1.54,1.3,1.42,939024,0
+IHRT.US,D,20240806,000000,1.46,1.72,1.45,1.63,938218,0
+IHRT.US,D,20240807,000000,1.63,1.65,1.41,1.43,755123,0
+IHRT.US,D,20240808,000000,1.51,1.6299,1.44,1.45,349982,0
+IHRT.US,D,20240809,000000,1.47,1.5,1.3,1.33,621601,0
+IHRT.US,D,20240812,000000,1.32,1.325,1.28,1.29,499774,0
+IHRT.US,D,20240813,000000,1.28,1.33,1.25,1.33,540700,0
+IHRT.US,D,20240814,000000,1.33,1.34,1.23,1.3,354740,0
+IHRT.US,D,20240815,000000,1.35,1.455,1.31,1.42,650093,0
+IHRT.US,D,20240816,000000,1.43,1.47,1.39,1.42,243191,0
+IHRT.US,D,20240819,000000,1.42,1.6,1.42,1.6,584395,0
+IHRT.US,D,20240820,000000,1.58,1.58,1.5,1.5,306952,0
+IHRT.US,D,20240821,000000,1.5,1.56,1.4601,1.56,230076,0
+IHRT.US,D,20240822,000000,1.56,1.565,1.49,1.5,199938,0
+IHRT.US,D,20240823,000000,1.5,1.72,1.5,1.69,604652,0
+IHRT.US,D,20240826,000000,1.72,1.75,1.59,1.62,750003,0
+IHRT.US,D,20240827,000000,1.57,1.63,1.51,1.57,335911,0
+IHRT.US,D,20240828,000000,1.56,1.59,1.48,1.52,460004,0
+IHRT.US,D,20240829,000000,1.56,1.65,1.48,1.62,440627,0
+IHRT.US,D,20240830,000000,1.62,1.635,1.52,1.56,334328,0
+IHRT.US,D,20240903,000000,1.52,1.58,1.45,1.5,584935,0
+IHRT.US,D,20240904,000000,1.49,1.5,1.38,1.38,244570,0
+IHRT.US,D,20240905,000000,1.38,1.52,1.37,1.46,204991,0
+IHRT.US,D,20240906,000000,1.45,1.505,1.44,1.47,232810,0
+IHRT.US,D,20240909,000000,1.47,1.58,1.45,1.52,337548,0
+IHRT.US,D,20240910,000000,1.52,1.9,1.495,1.795,2045834,0
+IHRT.US,D,20240911,000000,1.77,1.9399,1.7356,1.8,656763,0
+IHRT.US,D,20240912,000000,1.8,1.835,1.69,1.71,341219,0
+IHRT.US,D,20240913,000000,1.72,1.78,1.65,1.67,384794,0
+IHRT.US,D,20240916,000000,1.67,1.715,1.6,1.67,289415,0
+IHRT.US,D,20240917,000000,1.7,1.751,1.59,1.69,573313,0
+IHRT.US,D,20240918,000000,1.71,1.73,1.61,1.63,466779,0
+IHRT.US,D,20240919,000000,1.64,1.84,1.64,1.82,431588,0
+IHRT.US,D,20240920,000000,1.78,1.785,1.63,1.63,2015699,0
+IHRT.US,D,20240923,000000,1.66,1.66,1.52,1.55,660977,0
+IHRT.US,D,20240924,000000,1.56,1.6,1.5,1.55,660691,0
+IHRT.US,D,20240925,000000,1.55,1.65,1.47,1.5,1446442,0
+IHRT.US,D,20240926,000000,1.52,1.58,1.46,1.5,1037292,0
+IHRT.US,D,20240927,000000,1.54,1.72,1.51,1.71,846440,0
+IHRT.US,D,20240930,000000,1.7,1.965,1.6755,1.85,1029313,0
+IHRT.US,D,20241001,000000,1.84,2.03,1.805,1.83,962097,0
+IHRT.US,D,20241002,000000,1.82,1.89,1.79,1.86,360478,0
+IHRT.US,D,20241003,000000,1.88,2.14,1.88,2.07,1283856,0
+IHRT.US,D,20241004,000000,2.14,2.18,1.935,1.97,763960,0
+IHRT.US,D,20241007,000000,1.95,2.07,1.87,1.99,507947,0
+IHRT.US,D,20241008,000000,1.99,2.115,1.95,2.09,510140,0
+IHRT.US,D,20241009,000000,2.08,2.1499,2.045,2.08,325316,0
+IHRT.US,D,20241010,000000,2.07,2.11,1.95,1.96,404853,0
+IHRT.US,D,20241011,000000,1.97,1.995,1.92,1.97,446383,0
+IHRT.US,D,20241014,000000,1.97,2.05,1.97,2.02,354530,0
+IHRT.US,D,20241015,000000,2.03,2.03,1.93,1.93,454516,0
+IHRT.US,D,20241016,000000,1.98,2.04,1.96,2.03,393896,0
+IHRT.US,D,20241017,000000,2.04,2.04,1.92,1.98,263079,0
+IHRT.US,D,20241018,000000,1.99,2,1.88,1.88,251820,0
+IHRT.US,D,20241021,000000,1.88,1.9099,1.73,1.75,495804,0
+IHRT.US,D,20241022,000000,1.8,1.8,1.7,1.74,296527,0
+IHRT.US,D,20241023,000000,1.74,1.755,1.65,1.7,320967,0
+IHRT.US,D,20241024,000000,1.76,1.935,1.73,1.91,1047312,0
+IHRT.US,D,20241025,000000,1.91,1.935,1.8,1.8,387599,0
+IHRT.US,D,20241028,000000,1.81,1.9,1.8007,1.89,396743,0
+IHRT.US,D,20241029,000000,1.89,1.97,1.85,1.94,481533,0
+IHRT.US,D,20241030,000000,1.95,2.04,1.93,2.01,621750,0
+IHRT.US,D,20241031,000000,1.98,2.09,1.97,1.98,522888,0
+IHRT.US,D,20241101,000000,2.03,2.19,2.02,2.09,707833,0
+IHRT.US,D,20241104,000000,2.05,2.185,1.985,2.03,627040,0
+IHRT.US,D,20241105,000000,2.03,2.089,1.92,1.99,433140,0
+IHRT.US,D,20241106,000000,1.99,2,1.675,1.74,1512337,0
+IHRT.US,D,20241107,000000,2.25,2.84,2.11,2.18,8834329,0
+IHRT.US,D,20241108,000000,2.24,2.518,2.21,2.44,1817403,0
+IHRT.US,D,20241111,000000,2.48,2.61,2.31,2.49,1320450,0
+IHRT.US,D,20241112,000000,2.63,2.69,2.39,2.39,1348796,0
+IHRT.US,D,20241113,000000,2.4,2.49,2.29,2.29,794676,0
+IHRT.US,D,20241114,000000,2.3,2.39,2.2637,2.31,813686,0
+IHRT.US,D,20241115,000000,2.31,2.34,2.19,2.21,759631,0
+IHRT.US,D,20241118,000000,2.15,2.23,2.12,2.22,459968,0
+IHRT.US,D,20241119,000000,2.3,2.39,2.275,2.37,1400586,0
+IHRT.US,D,20241120,000000,2.37,2.41,2.2801,2.32,520157,0
+IHRT.US,D,20241121,000000,2.34,2.495,2.24,2.45,892909,0
+IHRT.US,D,20241122,000000,2.48,2.48,2.295,2.4,848917,0
+IHRT.US,D,20241125,000000,2.45,2.485,2.28,2.3,1619819,0
+IHRT.US,D,20241126,000000,2.34,2.43,2.25,2.31,958506,0
+IHRT.US,D,20241127,000000,2.3,2.35,2.19,2.28,1310295,0
+IHRT.US,D,20241129,000000,2.31,2.39,2.275,2.29,491429,0
+IHRT.US,D,20241202,000000,2.3,2.48,2.3,2.47,1145128,0
+IHRT.US,D,20241203,000000,2.46,2.47,2.29,2.335,769615,0
+IHRT.US,D,20241204,000000,2.32,2.38,2.26,2.31,661547,0
+IHRT.US,D,20241205,000000,2.35,2.46,2.3,2.45,1069207,0
+IHRT.US,D,20241206,000000,2.49,2.66,2.39,2.61,1770610,0
+IHRT.US,D,20241209,000000,2.59,2.71,2.49,2.49,878365,0
+IHRT.US,D,20241210,000000,2.46,2.62,2.43,2.43,761433,0
+IHRT.US,D,20241211,000000,2.48,2.53,2.375,2.45,765115,0
+IHRT.US,D,20241212,000000,2.45,2.53,2.365,2.39,561712,0
+IHRT.US,D,20241213,000000,2.37,2.45,2.29,2.29,496787,0
+IHRT.US,D,20241216,000000,2.26,2.32,2.1517,2.18,1070972,0
+IHRT.US,D,20241217,000000,2.15,2.1654,2.05,2.06,922917,0
+IHRT.US,D,20241218,000000,2.1,2.195,1.96,2.02,992988,0
+IHRT.US,D,20241219,000000,2.04,2.065,1.88,1.92,955588,0
+IHRT.US,D,20241220,000000,1.88,2.005,1.83,1.88,2400819,0
+IHRT.US,D,20241223,000000,1.91,2.175,1.89,1.92,1437523,0
+IHRT.US,D,20241224,000000,1.92,2.13,1.9055,2.03,598681,0
+IHRT.US,D,20241226,000000,2.05,2.1392,1.95,1.97,1136517,0
+IHRT.US,D,20241227,000000,1.93,1.9489,1.88,1.91,723653,0
+IHRT.US,D,20241230,000000,1.88,1.9161,1.83,1.88,757245,0
+IHRT.US,D,20241231,000000,1.88,2.225,1.88,1.98,1200280,0
+IHRT.US,D,20250102,000000,2.01,2.095,1.985,2.02,617605,0
+IHRT.US,D,20250103,000000,2.02,2.14,2.015,2.13,612466,0
+IHRT.US,D,20250106,000000,2.13,2.22,2.12,2.14,639102,0
+IHRT.US,D,20250107,000000,2.16,2.21,2.05,2.1,602247,0
+IHRT.US,D,20250108,000000,2.1,2.1,1.935,1.99,592770,0
+IHRT.US,D,20250110,000000,1.99,1.99,1.805,1.88,1020489,0
+IHRT.US,D,20250113,000000,1.85,1.99,1.81,1.97,483653,0
+IHRT.US,D,20250114,000000,1.91,2.065,1.91,1.96,743082,0
+IHRT.US,D,20250115,000000,1.99,2.16,1.99,2.12,747885,0
+IHRT.US,D,20250116,000000,2.14,2.23,2.1,2.21,781316,0
+IHRT.US,D,20250117,000000,2.25,2.35,2.195,2.33,840657,0
+IHRT.US,D,20250121,000000,2.35,2.475,2.31,2.35,623349,0
+IHRT.US,D,20250122,000000,2.35,2.455,2.33,2.33,793611,0
+IHRT.US,D,20250123,000000,2.31,2.42,2.285,2.41,661478,0
+IHRT.US,D,20250124,000000,2.38,2.46,2.32,2.42,494318,0
+IHRT.US,D,20250127,000000,2.38,2.44,2.34,2.42,531460,0
+IHRT.US,D,20250128,000000,2.41,2.425,2.335,2.36,492964,0
+IHRT.US,D,20250129,000000,2.36,2.425,2.33,2.34,375401,0
+IHRT.US,D,20250130,000000,2.32,2.39,2.28,2.37,694583,0
+IHRT.US,D,20250131,000000,2.35,2.36,2.1811,2.22,430879,0
+IHRT.US,D,20250203,000000,2.16,2.255,2.12,2.21,408756,0
+IHRT.US,D,20250204,000000,2.19,2.35,2.19,2.35,699598,0
+IHRT.US,D,20250205,000000,2.37,2.39,2.29,2.38,531827,0
+IHRT.US,D,20250206,000000,2.4,2.41,2.23,2.24,335668,0
+IHRT.US,D,20250207,000000,2.27,2.28,2.19,2.2,387722,0
+IHRT.US,D,20250210,000000,2.22,2.29,2.18,2.23,410885,0
+IHRT.US,D,20250211,000000,2.2,2.235,2.16,2.18,601628,0
+IHRT.US,D,20250212,000000,2.15,2.23,2.115,2.18,432469,0
+IHRT.US,D,20250213,000000,2.18,2.25,2.1,2.24,597603,0
+IHRT.US,D,20250214,000000,2.25,2.315,2.16,2.22,723313,0
+IHRT.US,D,20250218,000000,2.21,2.35,2.21,2.26,391634,0
+IHRT.US,D,20250219,000000,2.24,2.325,2.23,2.27,298277,0
+IHRT.US,D,20250220,000000,2.27,2.3046,2.165,2.18,416330,0
+IHRT.US,D,20250221,000000,2.23,2.23,2.095,2.11,798831,0
+IHRT.US,D,20250224,000000,2.14,2.3,2.0701,2.27,699835,0
+IHRT.US,D,20250225,000000,2.27,2.29,2.145,2.2,618447,0
+IHRT.US,D,20250226,000000,2.19,2.345,2.19,2.27,512228,0
+IHRT.US,D,20250227,000000,2.26,2.315,2.09,2.09,828585,0
+IHRT.US,D,20250228,000000,1.98,2.02,1.555,1.77,2845604,0
+IHRT.US,D,20250303,000000,1.77,1.785,1.51,1.6,1598235,0
+IHRT.US,D,20250304,000000,1.59,1.64,1.49,1.57,1304784,0
+IHRT.US,D,20250305,000000,1.58,1.58,1.45,1.51,1297468,0
+IHRT.US,D,20250306,000000,1.66,1.95,1.63,1.86,4090995,0
+IHRT.US,D,20250307,000000,1.81,1.88,1.72,1.83,1182767,0
+IHRT.US,D,20250310,000000,1.94,1.945,1.63,1.645,863129,0
+IHRT.US,D,20250311,000000,1.64,1.67,1.57,1.64,892078,0
+IHRT.US,D,20250312,000000,1.66,1.67,1.48,1.55,848945,0
+IHRT.US,D,20250313,000000,1.56,1.615,1.5,1.55,919142,0
+IHRT.US,D,20250314,000000,1.57,1.63,1.535,1.61,671072,0
+IHRT.US,D,20250317,000000,1.6,1.66,1.54,1.6,499248,0
+IHRT.US,D,20250318,000000,1.56,1.6202,1.43,1.465,715495,0
+IHRT.US,D,20250319,000000,1.46,1.61,1.45,1.58,697611,0
+IHRT.US,D,20250320,000000,1.56,1.71,1.55,1.68,887345,0
+IHRT.US,D,20250321,000000,1.66,1.79,1.61,1.76,3924870,0
+IHRT.US,D,20250324,000000,1.75,1.79,1.705,1.72,643316,0
+IHRT.US,D,20250325,000000,1.72,1.895,1.72,1.83,844573,0
+IHRT.US,D,20250326,000000,1.84,1.9,1.795,1.81,898776,0
+IHRT.US,D,20250327,000000,1.79,1.84,1.695,1.76,432039,0
+IHRT.US,D,20250328,000000,1.76,1.76,1.58,1.64,516357,0
+IHRT.US,D,20250331,000000,1.58,1.67,1.58,1.65,397593,0
+IHRT.US,D,20250401,000000,1.61,1.62,1.5,1.52,575938,0
+IHRT.US,D,20250402,000000,1.5,1.55,1.48,1.53,524351,0
+IHRT.US,D,20250403,000000,1.45,1.45,1.32,1.33,712277,0
+IHRT.US,D,20250404,000000,1.28,1.33,1.13,1.2,874451,0
+IHRT.US,D,20250407,000000,1.2,1.33,1.1001,1.2,1062125,0
+IHRT.US,D,20250408,000000,1.37,1.37,1.08,1.15,868708,0
+IHRT.US,D,20250409,000000,1.11,1.28,1.08,1.22,855419,0
+IHRT.US,D,20250410,000000,1.22,1.23,1.09,1.16,776439,0
+IHRT.US,D,20250411,000000,1.15,1.1699,1.094,1.15,534333,0
+IHRT.US,D,20250414,000000,1.18,1.19,1.09,1.1,524257,0
+IHRT.US,D,20250415,000000,1.09,1.172,1.05,1.09,562888,0
+IHRT.US,D,20250416,000000,1.09,1.11,0.9701,1.02,1286272,0
+IHRT.US,D,20250417,000000,1.02,1.06,0.98,0.9833,672688,0
+IHRT.US,D,20250421,000000,0.9671,1.02,0.95,1,477982,0
+IHRT.US,D,20250422,000000,1.02,1.09,1,1.06,799810,0
+IHRT.US,D,20250423,000000,1.13,1.25,1.05,1.06,1039782,0
+IHRT.US,D,20250424,000000,1.05,1.08,1.01,1.02,573478,0
+IHRT.US,D,20250425,000000,1,1.05,0.9895,1.02,544675,0
+IHRT.US,D,20250428,000000,1.01,1.0699,1,1.03,519559,0
+IHRT.US,D,20250429,000000,1.05,1.0863,1.02,1.06,484799,0
+IHRT.US,D,20250430,000000,1.05,1.055,1,1.03,385054,0
+IHRT.US,D,20250501,000000,1.04,1.07,1,1.06,511423,0
+IHRT.US,D,20250502,000000,1.08,1.09,1.04,1.06,448019,0
+IHRT.US,D,20250505,000000,1.02,1.07,1.015,1.05,285951,0
+IHRT.US,D,20250506,000000,1.04,1.13,1.03,1.09,434171,0
+IHRT.US,D,20250507,000000,1.09,1.15,1.08,1.1,372994,0
+IHRT.US,D,20250508,000000,1.1,1.25,1.1,1.21,1074327,0
+IHRT.US,D,20250509,000000,1.19,1.32,1.17,1.26,1204035,0
+IHRT.US,D,20250512,000000,1.34,1.36,1.2446,1.29,1074701,0
+IHRT.US,D,20250513,000000,1.46,1.54,1.19,1.23,1602754,0
+IHRT.US,D,20250514,000000,1.22,1.248,1.13,1.16,942393,0
+IHRT.US,D,20250515,000000,1.14,1.29,1.11,1.26,1158155,0
+IHRT.US,D,20250516,000000,1.25,1.2899,1.2,1.24,523414,0
+IHRT.US,D,20250519,000000,1.33,1.36,1.24,1.28,614441,0
+IHRT.US,D,20250520,000000,1.26,1.41,1.2495,1.37,793328,0
+IHRT.US,D,20250521,000000,1.33,1.3672,1.24,1.25,568083,0
+IHRT.US,D,20250522,000000,1.25,1.29,1.22,1.24,337899,0
+IHRT.US,D,20250523,000000,1.21,1.24,1.17,1.23,493487,0
+IHRT.US,D,20250527,000000,1.23,1.31,1.2,1.31,409968,0
+IHRT.US,D,20250528,000000,1.29,1.33,1.265,1.3,216185,0
+IHRT.US,D,20250529,000000,1.31,1.45,1.31,1.35,506298,0
+IHRT.US,D,20250530,000000,1.34,1.36,1.28,1.31,474559,0
+IHRT.US,D,20250602,000000,1.32,1.37,1.26,1.35,544752,0
+IHRT.US,D,20250603,000000,1.36,1.4191,1.295,1.37,543776,0
+IHRT.US,D,20250604,000000,1.36,1.43,1.36,1.41,559229,0
+IHRT.US,D,20250605,000000,1.41,1.71,1.41,1.55,1678912,0
+IHRT.US,D,20250606,000000,1.61,1.61,1.49,1.5,689050,0
+IHRT.US,D,20250609,000000,1.51,1.67,1.51,1.65,872045,0
+IHRT.US,D,20250610,000000,1.66,1.81,1.65,1.8,1318656,0
+IHRT.US,D,20250611,000000,1.82,1.86,1.72,1.74,801233,0
+IHRT.US,D,20250612,000000,1.72,1.73,1.58,1.6,926442,0
+IHRT.US,D,20250613,000000,1.55,1.69,1.55,1.66,605849,0
+IHRT.US,D,20250616,000000,1.67,1.8,1.66,1.69,830151,0
+IHRT.US,D,20250617,000000,1.69,1.715,1.6396,1.69,733864,0
+IHRT.US,D,20250618,000000,1.69,1.83,1.58,1.77,796360,0
+IHRT.US,D,20250620,000000,1.82,1.87,1.775,1.83,3031354,0
+IHRT.US,D,20250623,000000,1.81,1.89,1.67,1.74,876740,0
+IHRT.US,D,20250624,000000,1.655,1.78,1.655,1.74,440194,0
+IHRT.US,D,20250625,000000,1.73,1.755,1.67,1.72,374728,0
+IHRT.US,D,20250626,000000,1.74,1.7697,1.64,1.68,393670,0
+IHRT.US,D,20250627,000000,1.67,1.745,1.66,1.72,1907770,0
+IHRT.US,D,20250630,000000,1.72,1.79,1.66,1.76,600043,0
+IHRT.US,D,20250701,000000,1.66,1.95,1.66,1.86,788489,0
+IHRT.US,D,20250702,000000,1.9,1.935,1.805,1.88,600592,0
+IHRT.US,D,20250703,000000,1.88,2.045,1.86,1.95,539763,0
+IHRT.US,D,20250707,000000,1.91,2.02,1.895,1.98,498839,0
+IHRT.US,D,20250708,000000,1.98,2.09,1.96,2.08,468124,0
+IHRT.US,D,20250709,000000,2.11,2.13,2.01,2.06,511598,0
+IHRT.US,D,20250710,000000,2.06,2.11,2.01,2.01,377853,0
+IHRT.US,D,20250711,000000,1.98,2.05,1.95,1.98,306687,0
+IHRT.US,D,20250714,000000,1.96,2.05,1.93,2.05,378078,0
+IHRT.US,D,20250715,000000,2.07,2.07,1.945,1.95,335698,0
+IHRT.US,D,20250716,000000,1.95,2,1.935,1.98,400285,0
+IHRT.US,D,20250717,000000,1.97,2.065,1.96,1.97,398534,0
+IHRT.US,D,20250718,000000,2.01,2.03,1.9,1.9,329784,0
+IHRT.US,D,20250721,000000,1.91,1.9291,1.845,1.87,288070,0
+IHRT.US,D,20250722,000000,1.86,1.94,1.86,1.91,451280,0
+IHRT.US,D,20250723,000000,1.92,2,1.91,1.99,544609,0
+IHRT.US,D,20250724,000000,1.98,2.03,1.905,2.02,415275,0
+IHRT.US,D,20250725,000000,2.02,2.02,1.945,1.97,396803,0
+IHRT.US,D,20250728,000000,1.97,1.995,1.93,1.98,234388,0
+IHRT.US,D,20250729,000000,2,2,1.895,1.9,349930,0
+IHRT.US,D,20250730,000000,1.91,1.935,1.845,1.86,342793,0
+IHRT.US,D,20250731,000000,1.83,1.875,1.8,1.87,367753,0
+IHRT.US,D,20250801,000000,1.83,1.845,1.78,1.81,624913,0
+IHRT.US,D,20250804,000000,1.83,1.865,1.77,1.78,391576,0
+IHRT.US,D,20250805,000000,1.77,1.8,1.7,1.77,495021,0
+IHRT.US,D,20250806,000000,1.77,1.775,1.705,1.73,338539,0
+IHRT.US,D,20250807,000000,1.74,1.74,1.54,1.62,820710,0
+IHRT.US,D,20250808,000000,1.62,1.7,1.55,1.6,426510,0
+IHRT.US,D,20250811,000000,1.63,1.68,1.585,1.63,584603,0
+IHRT.US,D,20250812,000000,1.63,2.285,1.63,2.03,6409007,0
+IHRT.US,D,20250813,000000,2.05,2.29,2.05,2.2,2382312,0
+IHRT.US,D,20250814,000000,2.08,2.27,2.08,2.26,1093918,0
+IHRT.US,D,20250815,000000,2.28,2.425,2.235,2.25,1136881,0
+IHRT.US,D,20250818,000000,2.42,2.628,2.19,2.24,1674483,0
+IHRT.US,D,20250819,000000,2.17,2.2278,2.12,2.2,1073516,0
+IHRT.US,D,20250820,000000,2.22,2.29,2.16,2.24,739756,0
+IHRT.US,D,20250821,000000,2.23,2.26,2.19,2.23,504954,0
+IHRT.US,D,20250822,000000,2.22,2.42,2.22,2.37,1174568,0
+IHRT.US,D,20250825,000000,2.38,2.4,2.18,2.24,752455,0
+IHRT.US,D,20250826,000000,2.22,2.305,2.18,2.29,473567,0
+IHRT.US,D,20250827,000000,2.27,2.3,2.22,2.23,291213,0
+IHRT.US,D,20250828,000000,2.26,2.265,2.19,2.21,256678,0
+IHRT.US,D,20250829,000000,2.22,2.23,2.1,2.13,308284,0
+IHRT.US,D,20250902,000000,2.12,2.25,2.12,2.24,693288,0
+IHRT.US,D,20250903,000000,2.23,2.35,2.22,2.31,551970,0
+IHRT.US,D,20250904,000000,2.31,2.325,2.23,2.28,473457,0
+IHRT.US,D,20250905,000000,2.29,2.39,2.08,2.1,701687,0
+IHRT.US,D,20250908,000000,2.09,2.285,2.045,2.25,863918,0
+IHRT.US,D,20250909,000000,2.23,2.31,2.22,2.26,632216,0
+IHRT.US,D,20250910,000000,2.25,2.25,2.08,2.15,874404,0
+IHRT.US,D,20250911,000000,2.14,2.37,2.13,2.37,890030,0
+IHRT.US,D,20250912,000000,2.36,2.66,2.26,2.59,1343957,0
+IHRT.US,D,20250915,000000,2.59,3,2.57,2.86,1628307,0
+IHRT.US,D,20250916,000000,2.87,3.33,2.84,2.97,1842664,0
+IHRT.US,D,20250917,000000,2.97,3.045,2.845,2.87,1218117,0
+IHRT.US,D,20250918,000000,2.9,3.11,2.9,3.09,882589,0
+IHRT.US,D,20250919,000000,3.1,3.17,3,3.03,3037306,0
+IHRT.US,D,20250922,000000,2.99,3.13,2.8902,3.11,833898,0
+IHRT.US,D,20250923,000000,3.12,3.1859,2.97,2.97,456482,0
+IHRT.US,D,20250924,000000,3,3,2.645,2.7,827285,0
+IHRT.US,D,20250925,000000,2.63,2.8,2.63,2.8,468715,0
+IHRT.US,D,20250926,000000,2.8,2.84,2.6975,2.71,401485,0
+IHRT.US,D,20250929,000000,2.71,2.845,2.6901,2.78,650712,0
+IHRT.US,D,20250930,000000,2.8,2.875,2.785,2.87,456636,0
+IHRT.US,D,20251001,000000,2.86,2.87,2.74,2.86,713191,0
+IHRT.US,D,20251002,000000,2.87,2.8841,2.675,2.7,445282,0
+IHRT.US,D,20251003,000000,2.75,2.94,2.72,2.85,762353,0
+IHRT.US,D,20251006,000000,2.86,3.205,2.835,3.19,1210643,0
+IHRT.US,D,20251007,000000,3.2,3.245,3.01,3.01,1202121,0
+IHRT.US,D,20251008,000000,3.05,3.0864,2.98,3.04,565161,0
+IHRT.US,D,20251009,000000,3.05,3.11,2.895,2.95,341565,0
+IHRT.US,D,20251010,000000,2.95,2.98,2.565,2.59,560061,0
+IHRT.US,D,20251013,000000,2.63,2.63,2.5,2.61,817696,0
+IHRT.US,D,20251014,000000,2.61,2.815,2.5301,2.76,360847,0
+IHRT.US,D,20251015,000000,2.78,2.85,2.71,2.77,269623,0
+IHRT.US,D,20251016,000000,2.77,2.84,2.605,2.7,426522,0
+IHRT.US,D,20251017,000000,2.67,2.75,2.665,2.67,365453,0
+IHRT.US,D,20251020,000000,2.72,2.95,2.68,2.91,472261,0
+IHRT.US,D,20251021,000000,2.91,3.05,2.91,3.05,387355,0
+IHRT.US,D,20251022,000000,3.05,3.2999,3.0499,3.27,1103415,0
+IHRT.US,D,20251023,000000,3.28,3.51,3.265,3.33,846724,0
+IHRT.US,D,20251024,000000,3.38,3.47,3.365,3.39,345966,0
+IHRT.US,D,20251027,000000,3.39,3.4699,3.1736,3.25,453250,0
+IHRT.US,D,20251028,000000,3.25,3.25,3.1501,3.2,300739,0
+IHRT.US,D,20251029,000000,3.19,3.2399,2.88,3.02,655336,0
+IHRT.US,D,20251030,000000,2.99,3.2,2.9573,3.055,419954,0
+IHRT.US,D,20251031,000000,3.05,3.13,2.925,2.97,507673,0
+IHRT.US,D,20251103,000000,2.94,2.97,2.8,2.91,5689276,0
+IHRT.US,D,20251104,000000,3.58,4.12,3.29,3.99,24800619,0
+IHRT.US,D,20251105,000000,3.84,4.58,3.664,4.51,5547249,0
+IHRT.US,D,20251106,000000,4.7,4.77,4.4075,4.7,2309716,0
+IHRT.US,D,20251107,000000,4.57,4.7304,4.5089,4.63,1067658,0
+IHRT.US,D,20251110,000000,4.595,4.73,4.03,4.57,4161291,0
+IHRT.US,D,20251111,000000,4.07,4.5,4.06,4.3,1760486,0
+IHRT.US,D,20251112,000000,4.32,4.52,4.195,4.25,1211632,0
+IHRT.US,D,20251113,000000,4.18,4.455,4.06,4.18,1924629,0
+IHRT.US,D,20251114,000000,4.17,4.195,3.9136,4.07,1102293,0
+IHRT.US,D,20251117,000000,4.1,4.12,3.935,4.01,1288495,0
+IHRT.US,D,20251118,000000,3.97,4.15,3.835,3.99,784006,0
+IHRT.US,D,20251119,000000,3.98,4.1,3.9,3.93,698062,0
+IHRT.US,D,20251120,000000,4.01,4.15,3.81,3.84,897933,0
+IHRT.US,D,20251121,000000,3.82,3.955,3.705,3.87,858303,0
+IHRT.US,D,20251124,000000,3.85,3.89,3.755,3.83,557223,0
+IHRT.US,D,20251125,000000,3.87,3.95,3.71,3.72,692269,0
+IHRT.US,D,20251126,000000,3.7,3.965,3.652,3.84,583500,0
+IHRT.US,D,20251128,000000,3.84,3.94,3.82,3.93,296769,0
+IHRT.US,D,20251201,000000,3.9,3.935,3.81,3.89,781162,0
+IHRT.US,D,20251202,000000,3.85,3.8619,3.67,3.72,914000,0
+IHRT.US,D,20251203,000000,3.75,3.885,3.7,3.76,821924,0
+IHRT.US,D,20251204,000000,3.76,3.7679,3.7,3.74,422720,0
+IHRT.US,D,20251205,000000,3.74,3.835,3.6605,3.71,666159,0
+IHRT.US,D,20251208,000000,3.71,3.775,3.61,3.71,972342,0
+IHRT.US,D,20251209,000000,3.72,4.515,3.72,4.2,2467064,0
+IHRT.US,D,20251210,000000,4.22,4.735,4.19,4.715,1789826,0
+IHRT.US,D,20251211,000000,4.71,5.44,4.705,5.1,3575814,0
+IHRT.US,D,20251212,000000,5.08,5.13,4.4901,4.74,1974672,0
+IHRT.US,D,20251215,000000,4.78,4.8,4.385,4.41,869843,0
+IHRT.US,D,20251216,000000,4.37,4.73,4.288,4.54,2499236,0
+IHRT.US,D,20251217,000000,4.54,4.62,4.26,4.28,673152,0
+IHRT.US,D,20251218,000000,4.35,4.4984,4.34,4.36,539433,0
+IHRT.US,D,20251219,000000,4.36,4.475,4.3116,4.4,1921734,0
+IHRT.US,D,20251222,000000,4.41,4.74,4.41,4.62,2475658,0
+IHRT.US,D,20251223,000000,4.61,4.7251,4.425,4.55,839679,0
+IHRT.US,D,20251224,000000,4.54,4.545,4.425,4.51,368455,0
+IHRT.US,D,20251226,000000,4.51,4.54,4.41,4.41,459298,0
+IHRT.US,D,20251229,000000,4.38,4.4,4.18,4.22,431785,0
+IHRT.US,D,20251230,000000,4.2,4.275,4.14,4.25,440942,0
+IHRT.US,D,20251231,000000,4.25,4.27,4.14,4.16,516403,0
+IHRT.US,D,20260102,000000,4.18,4.28,4.09,4.15,456711,0
+IHRT.US,D,20260105,000000,4.14,4.275,4.08,4.1,450284,0
+IHRT.US,D,20260106,000000,4.07,4.17,3.98,4.12,504764,0
+IHRT.US,D,20260107,000000,4.11,4.19,3.88,3.91,391491,0
+IHRT.US,D,20260108,000000,3.89,3.99,3.885,3.98,348158,0
+IHRT.US,D,20260109,000000,3.67,3.875,3.59,3.84,1271650,0
+IHRT.US,D,20260112,000000,3.78,3.895,3.68,3.82,436651,0
+IHRT.US,D,20260113,000000,3.79,3.925,3.715,3.91,452126,0
+IHRT.US,D,20260114,000000,3.85,3.91,3.73,3.78,611162,0
+IHRT.US,D,20260115,000000,3.79,3.96,3.78,3.84,462984,0
+IHRT.US,D,20260116,000000,3.85,3.89,3.745,3.79,485378,0
+IHRT.US,D,20260120,000000,3.67,3.78,3.625,3.68,421884,0
+IHRT.US,D,20260121,000000,3.68,3.815,3.67,3.77,726852,0
+IHRT.US,D,20260122,000000,3.79,3.995,3.77,3.85,440775,0
+IHRT.US,D,20260123,000000,3.82,3.82,3.64,3.64,457468,0
+IHRT.US,D,20260126,000000,3.63,3.73,3.59,3.6,299287,0
+IHRT.US,D,20260127,000000,3.59,3.59,3.34,3.39,541860,0
+IHRT.US,D,20260128,000000,3.37,3.4,3.17,3.19,749143,0
+IHRT.US,D,20260129,000000,3.15,3.18,3.0055,3.11,654876,0
+IHRT.US,D,20260130,000000,3.07,3.25,3.06,3.24,708338,0
+IHRT.US,D,20260202,000000,3.24,3.415,3.22,3.31,574877,0
+IHRT.US,D,20260203,000000,3.3,3.33,3.1,3.21,1983220,0
+IHRT.US,D,20260204,000000,3.24,3.315,3.1,3.23,664556,0
+IHRT.US,D,20260205,000000,3.19,3.365,3.15,3.18,492733,0
+IHRT.US,D,20260206,000000,3.22,3.34,3.145,3.24,636222,0
+IHRT.US,D,20260209,000000,3.21,3.425,3.19,3.34,405199,0
+IHRT.US,D,20260210,000000,3.34,3.65,3.34,3.59,1001412,0
+IHRT.US,D,20260211,000000,3.65,3.73,3.57,3.6,572040,0
+IHRT.US,D,20260212,000000,3.62,3.7,3.41,3.45,556191,0
+IHRT.US,D,20260213,000000,3.45,3.58,3.38,3.49,420194,0
+IHRT.US,D,20260217,000000,3.49,3.55,3.4,3.42,430493,0
+IHRT.US,D,20260218,000000,3.42,3.56,3.4,3.5,384846,0